1623024000000|2021-06-07 00:00:00|658.06|654.06|658.07|654.07|658.08|654.08|658.06|654.06|5
1623024010000|2021-06-07 00:00:10|658.09|654.09|658.09|654.09|658.1|654.1|658.06|654.06|7
1623024020000|2021-06-07 00:00:20|658.1|654.1|658.05|654.05|658.11|654.11|658.05|654.05|5
1623024030000|2021-06-07 00:00:30|658.06|654.06|658.06|654.06|658.07|654.07|658.06|654.06|5
1623024040000|2021-06-07 00:00:40|658.09|654.09|658.21|654.21|658.21|654.21|658.06|654.06|15
1623024050000|2021-06-07 00:00:50|658.22|654.22|658.85|654.85|658.85|654.85|658.19|654.19|30
1623024060000|2021-06-07 00:01:00|658.88|654.88|659.02|655.02|659.02|655.02|658.88|654.88|16
1623024070000|2021-06-07 00:01:10|659.03|655.03|658.98|654.98|659.05|655.05|658.92|654.92|18
1623024080000|2021-06-07 00:01:20|659.03|655.03|659.81|655.81|659.89|655.89|658.97|654.97|26
1623024090000|2021-06-07 00:01:30|659.86|655.86|658.71|654.71|659.86|655.86|658.71|654.71|32
1623024100000|2021-06-07 00:01:40|658.64|654.64|658.65|654.65|658.83|654.83|658.49|654.49|32
1623024110000|2021-06-07 00:01:50|658.57|654.57|658.76|654.76|658.76|654.76|658.41|654.41|25
1623024120000|2021-06-07 00:02:00|658.79|654.79|659.4|655.4|659.41|655.41|658.7|654.7|32
1623024130000|2021-06-07 00:02:10|659.44|655.44|659.5|655.5|659.74|655.74|659.32|655.32|29
1623024140000|2021-06-07 00:02:20|659.48|655.48|659.94|655.94|659.94|655.94|659.45|655.45|30
1623024150000|2021-06-07 00:02:30|659.95|655.95|660.36|656.36|660.44|656.44|659.95|655.95|24
1623024160000|2021-06-07 00:02:40|660.35|656.35|660.42|656.42|660.51|656.51|660.3|656.3|21
1623024170000|2021-06-07 00:02:50|660.31|656.31|660.27|656.27|660.44|656.44|660.18|656.18|24
1623024180000|2021-06-07 00:03:00|660.24|656.24|660.13|656.13|660.29|656.29|660.04|656.04|31
1623024190000|2021-06-07 00:03:10|660.14|656.14|659.61|655.61|660.17|656.17|659.53|655.53|25
1623024200000|2021-06-07 00:03:20|659.6|655.6|659.49|655.49|659.6|655.6|659.44|655.44|26
1623024210000|2021-06-07 00:03:30|659.54|655.54|659.29|655.29|659.57|655.57|659.17|655.17|24
1623024220000|2021-06-07 00:03:40|659.28|655.28|659.38|655.38|659.4|655.4|659.27|655.27|14
1623024230000|2021-06-07 00:03:50|659.41|655.41|659.2|655.2|659.46|655.46|659.03|655.03|21
1623024240000|2021-06-07 00:04:00|658.84|654.84|657.76|653.76|659.2|655.2|657.73|653.73|32
1623024250000|2021-06-07 00:04:10|657.75|653.75|657.64|653.64|657.77|653.77|657.53|653.53|17
1623024260000|2021-06-07 00:04:20|657.58|653.58|657.49|653.49|657.64|653.64|657.43|653.43|27
1623024270000|2021-06-07 00:04:30|657.48|653.48|657.11|653.11|657.64|653.64|657.03|653.03|33
1623024280000|2021-06-07 00:04:40|657.13|653.13|657.58|653.58|657.58|653.58|657.13|653.13|28
1623024290000|2021-06-07 00:04:50|657.83|653.83|657.68|653.68|657.83|653.83|657.65|653.65|18
1623024300000|2021-06-07 00:05:00|657.64|653.64|657.28|653.28|657.7|653.7|657.28|653.28|23
1623024310000|2021-06-07 00:05:10|657.29|653.29|656.54|652.54|657.29|653.29|656.54|652.54|26
1623024320000|2021-06-07 00:05:20|656.51|652.51|656.53|652.53|656.99|652.99|656.27|652.27|32
1623024330000|2021-06-07 00:05:30|656.44|652.44|656.1|652.1|656.56|652.56|656.07|652.07|25
1623024340000|2021-06-07 00:05:40|656.15|652.15|656.56|652.56|656.59|652.59|656.15|652.15|22
1623024350000|2021-06-07 00:05:50|656.57|652.57|656.57|652.57|656.72|652.72|656.49|652.49|21
1623024360000|2021-06-07 00:06:00|656.53|652.53|655.75|651.75|656.53|652.53|655.66|651.66|23
1623024370000|2021-06-07 00:06:10|655.68|651.68|654.94|650.94|655.68|651.68|654.93|650.93|22
1623024380000|2021-06-07 00:06:20|654.89|650.89|654.41|650.41|654.89|650.89|654.04|650.04|31
1623024390000|2021-06-07 00:06:30|654.32|650.32|654.39|650.39|654.4|650.4|654.15|650.15|27
1623024400000|2021-06-07 00:06:40|654.43|650.43|654.37|650.37|654.6|650.6|654.35|650.35|26
1623024410000|2021-06-07 00:06:50|654.4|650.4|654.59|650.59|654.63|650.63|654.36|650.36|23
1623024420000|2021-06-07 00:07:00|654.58|650.58|654.44|650.44|654.58|650.58|654.44|650.44|15
1623024430000|2021-06-07 00:07:10|654.46|650.46|654.42|650.42|654.49|650.49|654.42|650.42|15
1623024440000|2021-06-07 00:07:20|654.44|650.44|654.45|650.45|654.58|650.58|654.33|650.33|22
1623024450000|2021-06-07 00:07:30|654.48|650.48|655.11|651.11|655.12|651.12|654.48|650.48|28
1623024460000|2021-06-07 00:07:40|655.12|651.12|655.33|651.33|655.33|651.33|654.99|650.99|19
1623024470000|2021-06-07 00:07:50|655.37|651.37|655.69|651.69|655.69|651.69|655.37|651.37|22
1623024480000|2021-06-07 00:08:00|655.7|651.7|655.28|651.28|655.7|651.7|655.15|651.15|28
1623024490000|2021-06-07 00:08:10|655.26|651.26|655.45|651.45|655.53|651.53|655.19|651.19|18
1623024500000|2021-06-07 00:08:20|655.44|651.44|655.55|651.55|655.58|651.58|655.42|651.42|14
1623024510000|2021-06-07 00:08:30|655.56|651.56|655.67|651.67|655.67|651.67|655.53|651.53|10
1623024520000|2021-06-07 00:08:40|655.66|651.66|655.9|651.9|655.91|651.91|655.66|651.66|16
1623024530000|2021-06-07 00:08:50|655.89|651.89|656.17|652.17|656.19|652.19|655.88|651.88|20
1623024540000|2021-06-07 00:09:00|656.16|652.16|656.22|652.22|656.26|652.26|656.16|652.16|14
1623024550000|2021-06-07 00:09:10|656.23|652.23|656.02|652.02|656.24|652.24|655.99|651.99|21
1623024560000|2021-06-07 00:09:20|656.07|652.07|656.35|652.35|656.35|652.35|656.07|652.07|16
1623024570000|2021-06-07 00:09:30|656.39|652.39|656.57|652.57|656.61|652.61|656.39|652.39|22
1623024580000|2021-06-07 00:09:40|656.54|652.54|656.66|652.66|656.67|652.67|656.54|652.54|15
1623024590000|2021-06-07 00:09:50|656.65|652.65|656.45|652.45|656.65|652.65|656.45|652.45|17
1623024600000|2021-06-07 00:10:00|656.47|652.47|657.35|653.35|657.37|653.37|656.47|652.47|27
1623024610000|2021-06-07 00:10:10|657.32|653.32|658.65|654.65|658.65|654.65|657.3|653.3|25
1623024620000|2021-06-07 00:10:20|658.74|654.74|658.83|654.83|659.34|655.34|658.47|654.47|13
1623024630000|2021-06-07 00:10:30|658.84|654.84|658.99|654.99|659.79|655.79|658.75|654.75|20
1623024640000|2021-06-07 00:10:40|659.01|655.01|660.38|656.38|660.5|656.5|659.01|655.01|16
1623024650000|2021-06-07 00:10:50|660.33|656.33|659.99|655.99|660.33|656.33|659.55|655.55|23
1623024660000|2021-06-07 00:11:00|660.07|656.07|660.34|656.34|660.34|656.34|659.99|655.99|9
1623024670000|2021-06-07 00:11:10|660.31|656.31|659.92|655.92|660.31|656.31|659.78|655.78|27
1623024680000|2021-06-07 00:11:20|659.98|655.98|660.59|656.59|660.64|656.64|659.98|655.98|35
1623024690000|2021-06-07 00:11:30|660.67|656.67|661.48|657.48|661.68|657.68|660.53|656.53|26
1623024700000|2021-06-07 00:11:40|661.5|657.5|663.06|659.06|663.06|659.06|661.48|657.48|31
1623024710000|2021-06-07 00:11:50|662.87|658.87|663.57|659.57|663.75|659.75|662.82|658.82|24
1623024720000|2021-06-07 00:12:00|663.56|659.56|662.43|658.43|663.56|659.56|662.4|658.4|34
1623024730000|2021-06-07 00:12:10|662.41|658.41|662.59|658.59|662.6|658.6|661.94|657.94|31
1623024740000|2021-06-07 00:12:20|662.64|658.64|663.37|659.37|663.39|659.39|662.64|658.64|28
1623024750000|2021-06-07 00:12:30|663.41|659.41|663.29|659.29|663.5|659.5|663.12|659.12|29
1623024760000|2021-06-07 00:12:40|663.34|659.34|663.83|659.83|663.83|659.83|663.31|659.31|31
1623024770000|2021-06-07 00:12:50|663.8|659.8|663.52|659.52|663.81|659.81|663.37|659.37|30
1623024780000|2021-06-07 00:13:00|663.51|659.51|663.8|659.8|663.8|659.8|663.46|659.46|22
1623024790000|2021-06-07 00:13:10|663.79|659.79|663.56|659.56|663.8|659.8|663.43|659.43|24
1623024800000|2021-06-07 00:13:20|663.58|659.58|663.47|659.47|663.66|659.66|663.47|659.47|20
1623024810000|2021-06-07 00:13:30|663.46|659.46|664.13|660.13|664.24|660.24|663.46|659.46|25
1623024820000|2021-06-07 00:13:40|664.12|660.12|663.71|659.71|664.28|660.28|663.71|659.71|30
1623024830000|2021-06-07 00:13:50|663.63|659.63|663.48|659.48|663.72|659.72|663.44|659.44|31
1623024840000|2021-06-07 00:14:00|663.57|659.57|663.48|659.48|663.73|659.73|663.43|659.43|31
1623024850000|2021-06-07 00:14:10|663.47|659.47|663.18|659.18|663.49|659.49|663.12|659.12|36
1623024860000|2021-06-07 00:14:20|663.26|659.26|663.35|659.35|663.36|659.36|663.17|659.17|28
1623024870000|2021-06-07 00:14:30|663.38|659.38|663.36|659.36|663.52|659.52|663.26|659.26|33
1623024880000|2021-06-07 00:14:40|663.26|659.26|663.49|659.49|663.5|659.5|663.16|659.16|29
1623024890000|2021-06-07 00:14:50|663.5|659.5|663.45|659.45|663.7|659.7|663.32|659.32|30
1623024900000|2021-06-07 00:15:00|663.52|659.52|663.55|659.55|663.55|659.55|663.42|659.42|22
1623024910000|2021-06-07 00:15:10|663.54|659.54|663.57|659.57|663.63|659.63|663.45|659.45|27
1623024920000|2021-06-07 00:15:20|663.61|659.61|664.18|660.18|664.23|660.23|663.58|659.58|28
1623024930000|2021-06-07 00:15:30|664.22|660.22|664.14|660.14|664.26|660.26|663.94|659.94|27
1623024940000|2021-06-07 00:15:40|664.03|660.03|664.13|660.13|664.15|660.15|663.96|659.96|16
1623024950000|2021-06-07 00:15:50|664.14|660.14|664.32|660.32|664.46|660.46|664.08|660.08|22
1623024960000|2021-06-07 00:16:00|664.2|660.2|664.21|660.21|664.33|660.33|664.07|660.07|14
1623024970000|2021-06-07 00:16:10|664.17|660.17|663.73|659.73|664.2|660.2|663.7|659.7|32
1623024980000|2021-06-07 00:16:20|663.75|659.75|663.51|659.51|663.85|659.85|663.51|659.51|30
1623024990000|2021-06-07 00:16:30|663.52|659.52|663.5|659.5|663.57|659.57|663.34|659.34|29
1623025000000|2021-06-07 00:16:40|663.51|659.51|663.74|659.74|663.84|659.84|663.51|659.51|27
1623025010000|2021-06-07 00:16:50|663.75|659.75|664.16|660.16|664.3|660.3|663.75|659.75|29
1623025020000|2021-06-07 00:17:00|664.17|660.17|664.23|660.23|664.23|660.23|664.1|660.1|27
1623025030000|2021-06-07 00:17:10|664.2|660.2|663.79|659.79|664.2|660.2|663.71|659.71|29
1623025040000|2021-06-07 00:17:20|663.8|659.8|663.51|659.51|663.8|659.8|663.51|659.51|28
1623025050000|2021-06-07 00:17:30|663.5|659.5|663.39|659.39|663.5|659.5|663.35|659.35|15
1623025060000|2021-06-07 00:17:40|663.53|659.53|663.31|659.31|663.53|659.53|663.31|659.31|15
1623025070000|2021-06-07 00:17:50|663.33|659.33|663.29|659.29|663.35|659.35|663.26|659.26|20
1623025080000|2021-06-07 00:18:00|663.32|659.32|663.48|659.48|663.52|659.52|663.26|659.26|23
1623025090000|2021-06-07 00:18:10|663.47|659.47|663.84|659.84|663.86|659.86|663.46|659.46|21
1623025100000|2021-06-07 00:18:20|664.02|660.02|664.02|660.02|664.21|660.21|663.98|659.98|27
1623025110000|2021-06-07 00:18:30|664.04|660.04|664.17|660.17|664.24|660.24|663.96|659.96|22
1623025120000|2021-06-07 00:18:40|664.22|660.22|664.2|660.2|664.24|660.24|664.17|660.17|17
1623025130000|2021-06-07 00:18:50|664.18|660.18|663.69|659.69|664.18|660.18|663.53|659.53|24
1623025140000|2021-06-07 00:19:00|663.71|659.71|664.61|660.61|664.61|660.61|663.71|659.71|27
1623025150000|2021-06-07 00:19:10|664.72|660.72|664.73|660.73|664.81|660.81|664.63|660.63|29
1623025160000|2021-06-07 00:19:20|664.74|660.74|665.01|661.01|665.07|661.07|664.74|660.74|31
1623025170000|2021-06-07 00:19:30|665.02|661.02|664.94|660.94|665.08|661.08|664.94|660.94|23
1623025180000|2021-06-07 00:19:40|665.01|661.01|665.09|661.09|665.09|661.09|664.92|660.92|18
1623025190000|2021-06-07 00:19:50|665.18|661.18|664.8|660.8|665.2|661.2|664.78|660.78|20
1623025200000|2021-06-07 00:20:00|664.79|660.79|664.77|660.77|664.9|660.9|664.74|660.74|25
1623025210000|2021-06-07 00:20:10|664.78|660.78|664.75|660.75|664.78|660.78|664.74|660.74|17
1623025220000|2021-06-07 00:20:20|664.74|660.74|664.77|660.77|664.77|660.77|664.69|660.69|14
1623025230000|2021-06-07 00:20:30|664.81|660.81|664.7|660.7|664.81|660.81|664.7|660.7|18
1623025240000|2021-06-07 00:20:40|664.71|660.71|664.52|660.52|664.72|660.72|664.37|660.37|25
1623025250000|2021-06-07 00:20:50|664.48|660.48|664.64|660.64|664.64|660.64|664.46|660.46|21
1623025260000|2021-06-07 00:21:00|664.63|660.63|664.49|660.49|664.66|660.66|664.49|660.49|22
1623025270000|2021-06-07 00:21:10|664.5|660.5|663.92|659.92|664.5|660.5|663.92|659.92|20
1623025280000|2021-06-07 00:21:20|663.88|659.88|663.92|659.92|663.92|659.92|663.82|659.82|22
1623025290000|2021-06-07 00:21:30|663.93|659.93|663.82|659.82|663.96|659.96|663.81|659.81|13
1623025300000|2021-06-07 00:21:40|663.84|659.84|664.26|660.26|664.51|660.51|663.84|659.84|33
1623025310000|2021-06-07 00:21:50|664.21|660.21|663.75|659.75|664.28|660.28|663.75|659.75|30
1623025320000|2021-06-07 00:22:00|663.76|659.76|663.34|659.34|663.76|659.76|663.34|659.34|26
1623025330000|2021-06-07 00:22:10|663.32|659.32|663.47|659.47|663.49|659.49|663.29|659.29|25
1623025340000|2021-06-07 00:22:20|663.46|659.46|663.46|659.46|663.62|659.62|663.41|659.41|25
1623025350000|2021-06-07 00:22:30|663.47|659.47|663.38|659.38|663.5|659.5|663.33|659.33|25
1623025360000|2021-06-07 00:22:40|663.37|659.37|663.3|659.3|663.39|659.39|663.25|659.25|31
1623025370000|2021-06-07 00:22:50|663.29|659.29|663.24|659.24|663.3|659.3|663.19|659.19|25
1623025380000|2021-06-07 00:23:00|663.23|659.23|663.38|659.38|663.5|659.5|663.2|659.2|24
1623025390000|2021-06-07 00:23:10|663.37|659.37|663.21|659.21|663.48|659.48|663.21|659.21|23
1623025400000|2021-06-07 00:23:20|663.23|659.23|663.18|659.18|663.23|659.23|663.01|659.01|27
1623025410000|2021-06-07 00:23:30|663.16|659.16|663.18|659.18|663.24|659.24|663.15|659.15|18
1623025420000|2021-06-07 00:23:40|663.13|659.13|663.43|659.43|663.45|659.45|663.13|659.13|26
1623025430000|2021-06-07 00:23:50|663.44|659.44|663.99|659.99|663.99|659.99|663.38|659.38|20
1623025440000|2021-06-07 00:24:00|663.97|659.97|663.6|659.6|663.97|659.97|663.39|659.39|22
1623025450000|2021-06-07 00:24:10|663.62|659.62|663.19|659.19|663.62|659.62|663.1|659.1|36
1623025460000|2021-06-07 00:24:20|663.17|659.17|663.28|659.28|663.31|659.31|663.04|659.04|29
1623025470000|2021-06-07 00:24:30|663.32|659.32|663.21|659.21|663.38|659.38|663.21|659.21|29
1623025480000|2021-06-07 00:24:40|663.26|659.26|663.24|659.24|663.31|659.31|663.21|659.21|27
1623025490000|2021-06-07 00:24:50|663.23|659.23|663.57|659.57|663.58|659.58|663.23|659.23|24
1623025500000|2021-06-07 00:25:00|663.59|659.59|663.77|659.77|663.77|659.77|663.58|659.58|25
1623025510000|2021-06-07 00:25:10|663.76|659.76|663.48|659.48|663.92|659.92|663.48|659.48|34
1623025520000|2021-06-07 00:25:20|663.46|659.46|663.08|659.08|663.5|659.5|663.08|659.08|26
1623025530000|2021-06-07 00:25:30|663.1|659.1|662.92|658.92|663.16|659.16|662.92|658.92|26
1623025540000|2021-06-07 00:25:40|663|659|663.08|659.08|663.09|659.09|662.75|658.75|24
1623025550000|2021-06-07 00:25:50|663.09|659.09|663.08|659.08|663.28|659.28|663.02|659.02|33
1623025560000|2021-06-07 00:26:00|663.04|659.04|663.06|659.06|663.12|659.12|663.03|659.03|12
1623025570000|2021-06-07 00:26:10|663.11|659.11|663.07|659.07|663.12|659.12|663.03|659.03|28
1623025580000|2021-06-07 00:26:20|663.08|659.08|662.57|658.57|663.12|659.12|662.42|658.42|26
1623025590000|2021-06-07 00:26:30|662.6|658.6|662.51|658.51|662.93|658.93|662.46|658.46|30
1623025600000|2021-06-07 00:26:40|662.52|658.52|662.38|658.38|662.54|658.54|662.35|658.35|22
1623025610000|2021-06-07 00:26:50|662.39|658.39|662.32|658.32|662.44|658.44|662.22|658.22|29
1623025620000|2021-06-07 00:27:00|662.24|658.24|662.59|658.59|662.7|658.7|662.17|658.17|33
1623025630000|2021-06-07 00:27:10|662.6|658.6|662.51|658.51|662.6|658.6|662.51|658.51|17
1623025640000|2021-06-07 00:27:20|662.54|658.54|662.06|658.06|662.54|658.54|661.55|657.55|32
1623025650000|2021-06-07 00:27:30|662.1|658.1|661.7|657.7|662.1|658.1|661.7|657.7|22
1623025660000|2021-06-07 00:27:40|661.71|657.71|661.33|657.33|661.74|657.74|661.29|657.29|30
1623025670000|2021-06-07 00:27:50|661.37|657.37|661.34|657.34|661.37|657.37|660.77|656.77|30
1623025680000|2021-06-07 00:28:00|661.48|657.48|661.82|657.82|661.82|657.82|661.18|657.18|25
1623025690000|2021-06-07 00:28:10|661.83|657.83|662.15|658.15|662.15|658.15|661.55|657.55|24
1623025700000|2021-06-07 00:28:20|662.16|658.16|662.31|658.31|662.36|658.36|661.86|657.86|27
1623025710000|2021-06-07 00:28:30|662.18|658.18|662.57|658.57|662.65|658.65|662.18|658.18|18
1623025720000|2021-06-07 00:28:40|662.61|658.61|662.52|658.52|662.62|658.62|662.52|658.52|23
1623025730000|2021-06-07 00:28:50|662.51|658.51|662.21|658.21|662.52|658.52|662.16|658.16|24
1623025740000|2021-06-07 00:29:00|662.22|658.22|661.73|657.73|662.22|658.22|661.73|657.73|27
1623025750000|2021-06-07 00:29:10|661.72|657.72|661.37|657.37|661.72|657.72|661.32|657.32|26
1623025760000|2021-06-07 00:29:20|661.33|657.33|661.85|657.85|661.85|657.85|661.32|657.32|34
1623025770000|2021-06-07 00:29:30|661.86|657.86|662.09|658.09|662.29|658.29|661.86|657.86|29
1623025780000|2021-06-07 00:29:40|662.1|658.1|662.48|658.48|662.48|658.48|662.08|658.08|25
1623025790000|2021-06-07 00:29:50|662.47|658.47|662.24|658.24|662.61|658.61|662.22|658.22|28
1623025800000|2021-06-07 00:30:00|662.22|658.22|662.84|658.84|662.87|658.87|662.22|658.22|23
1623025810000|2021-06-07 00:30:10|662.85|658.85|663.14|659.14|663.17|659.17|662.83|658.83|21
1623025820000|2021-06-07 00:30:20|663.15|659.15|663.36|659.36|663.44|659.44|663.08|659.08|22
1623025830000|2021-06-07 00:30:30|663.37|659.37|663.56|659.56|663.66|659.66|663.37|659.37|33
1623025840000|2021-06-07 00:30:40|663.54|659.54|663.49|659.49|663.54|659.54|663.43|659.43|25
1623025850000|2021-06-07 00:30:50|663.48|659.48|663.21|659.21|663.49|659.49|663.21|659.21|18
1623025860000|2021-06-07 00:31:00|663.26|659.26|662.88|658.88|663.26|659.26|662.88|658.88|23
1623025870000|2021-06-07 00:31:10|662.84|658.84|662.41|658.41|662.84|658.84|662.4|658.4|28
1623025880000|2021-06-07 00:31:20|662.37|658.37|662.41|658.41|662.5|658.5|662.33|658.33|27
1623025890000|2021-06-07 00:31:30|662.39|658.39|661.9|657.9|662.4|658.4|661.75|657.75|27
1623025900000|2021-06-07 00:31:40|661.83|657.83|661.67|657.67|661.92|657.92|661.6|657.6|33
1623025910000|2021-06-07 00:31:50|661.68|657.68|661.98|657.98|661.98|657.98|661.56|657.56|25
1623025920000|2021-06-07 00:32:00|661.97|657.97|661.58|657.58|661.98|657.98|661.58|657.58|29
1623025930000|2021-06-07 00:32:10|661.55|657.55|661.46|657.46|661.57|657.57|661.46|657.46|18
1623025940000|2021-06-07 00:32:20|661.45|657.45|661.72|657.72|661.76|657.76|661.44|657.44|26
1623025950000|2021-06-07 00:32:30|661.73|657.73|662.09|658.09|662.09|658.09|661.68|657.68|25
1623025960000|2021-06-07 00:32:40|662.1|658.1|661.8|657.8|662.12|658.12|661.76|657.76|32
1623025970000|2021-06-07 00:32:50|661.79|657.79|661.91|657.91|661.91|657.91|661.66|657.66|23
1623025980000|2021-06-07 00:33:00|661.94|657.94|661.74|657.74|661.99|657.99|661.74|657.74|24
1623025990000|2021-06-07 00:33:10|661.76|657.76|661.39|657.39|661.81|657.81|661.39|657.39|26
1623026000000|2021-06-07 00:33:20|661.36|657.36|661.01|657.01|661.36|657.36|660.86|656.86|20
1623026010000|2021-06-07 00:33:30|661.02|657.02|661|657|661.06|657.06|660.9|656.9|19
1623026020000|2021-06-07 00:33:40|660.81|656.81|661.01|657.01|661.09|657.09|660.79|656.79|23
1623026030000|2021-06-07 00:33:50|660.99|656.99|660.8|656.8|661.02|657.02|660.78|656.78|21
1623026040000|2021-06-07 00:34:00|660.82|656.82|661.04|657.04|661.07|657.07|660.82|656.82|21
1623026050000|2021-06-07 00:34:10|661.05|657.05|661.02|657.02|661.05|657.05|661.01|657.01|13
1623026060000|2021-06-07 00:34:20|661.01|657.01|661.17|657.17|661.17|657.17|660.86|656.86|19
1623026070000|2021-06-07 00:34:30|661.25|657.25|661.08|657.08|661.32|657.32|661.07|657.07|17
1623026080000|2021-06-07 00:34:40|661.07|657.07|661.13|657.13|661.17|657.17|661.07|657.07|17
1623026090000|2021-06-07 00:34:50|661.12|657.12|661.04|657.04|661.12|657.12|661.04|657.04|15
1623026100000|2021-06-07 00:35:00|661|657|660.8|656.8|661.02|657.02|660.8|656.8|25
1623026110000|2021-06-07 00:35:10|660.79|656.79|660.49|656.49|660.86|656.86|660.49|656.49|23
1623026120000|2021-06-07 00:35:20|660.51|656.51|660.61|656.61|660.66|656.66|660.45|656.45|24
1623026130000|2021-06-07 00:35:30|660.62|656.62|660.68|656.68|660.7|656.7|660.6|656.6|13
1623026140000|2021-06-07 00:35:40|660.67|656.67|660.8|656.8|660.8|656.8|660.62|656.62|22
1623026150000|2021-06-07 00:35:50|660.78|656.78|660.73|656.73|660.8|656.8|660.72|656.72|17
1623026160000|2021-06-07 00:36:00|660.7|656.7|661.08|657.08|661.08|657.08|660.69|656.69|21
1623026170000|2021-06-07 00:36:10|661.09|657.09|661.41|657.41|661.41|657.41|661.09|657.09|16
1623026180000|2021-06-07 00:36:20|661.42|657.42|661.36|657.36|661.46|657.46|661.29|657.29|17
1623026190000|2021-06-07 00:36:30|661.35|657.35|661.4|657.4|661.4|657.4|661.34|657.34|7
1623026200000|2021-06-07 00:36:40|661.39|657.39|661.39|657.39|661.39|657.39|661.38|657.38|7
1623026210000|2021-06-07 00:36:50|661.46|657.46|661.64|657.64|661.67|657.67|661.42|657.42|13
1623026220000|2021-06-07 00:37:00|661.65|657.65|661.65|657.65|661.67|657.67|661.61|657.61|5
1623026230000|2021-06-07 00:37:10|661.66|657.66|661.87|657.87|661.92|657.92|661.66|657.66|24
1623026240000|2021-06-07 00:37:20|661.88|657.88|661.92|657.92|661.92|657.92|661.87|657.87|9
1623026250000|2021-06-07 00:37:30|661.93|657.93|661.82|657.82|662.18|658.18|661.8|657.8|19
1623026260000|2021-06-07 00:37:40|661.79|657.79|662.14|658.14|662.14|658.14|661.77|657.77|18
1623026270000|2021-06-07 00:37:50|662.15|658.15|662.13|658.13|662.18|658.18|662.13|658.13|3
1623026280000|2021-06-07 00:38:00|662.14|658.14|662.23|658.23|662.23|658.23|662.09|658.09|8
1623026290000|2021-06-07 00:38:10|662.25|658.25|662.57|658.57|662.57|658.57|662.25|658.25|15
1623026300000|2021-06-07 00:38:20|662.58|658.58|662.67|658.67|662.77|658.77|662.51|658.51|18
1623026310000|2021-06-07 00:38:30|662.68|658.68|662.7|658.7|662.72|658.72|662.57|658.57|14
1623026320000|2021-06-07 00:38:40|662.71|658.71|662.67|658.67|662.71|658.71|662.66|658.66|9
1623026330000|2021-06-07 00:38:50|662.69|658.69|662.61|658.61|662.69|658.69|662.59|658.59|17
1623026340000|2021-06-07 00:39:00|662.62|658.62|662.56|658.56|662.65|658.65|662.54|658.54|16
1623026350000|2021-06-07 00:39:10|662.57|658.57|662.71|658.71|662.71|658.71|662.57|658.57|17
1623026360000|2021-06-07 00:39:20|662.68|658.68|663.04|659.04|663.07|659.07|662.68|658.68|22
1623026370000|2021-06-07 00:39:30|663.03|659.03|663.03|659.03|663.03|659.03|662.89|658.89|22
1623026380000|2021-06-07 00:39:40|663.01|659.01|663.1|659.1|663.12|659.12|663.01|659.01|29
1623026390000|2021-06-07 00:39:50|663.04|659.04|663.14|659.14|663.14|659.14|663.04|659.04|20
1623026400000|2021-06-07 00:40:00|663.12|659.12|663.08|659.08|663.13|659.13|663.08|659.08|21
1623026410000|2021-06-07 00:40:10|663.09|659.09|663.07|659.07|663.13|659.13|663.01|659.01|24
1623026420000|2021-06-07 00:40:20|663.08|659.08|663.23|659.23|663.25|659.25|663.04|659.04|16
1623026430000|2021-06-07 00:40:30|663.21|659.21|663.2|659.2|663.23|659.23|663.12|659.12|22
1623026440000|2021-06-07 00:40:40|663.19|659.19|663.21|659.21|663.22|659.22|663.18|659.18|17
1623026450000|2021-06-07 00:40:50|663.22|659.22|663.78|659.78|663.78|659.78|663.21|659.21|20
1623026460000|2021-06-07 00:41:00|663.79|659.79|664.38|660.38|664.38|660.38|663.78|659.78|15
1623026470000|2021-06-07 00:41:10|664.43|660.43|664.28|660.28|664.69|660.69|664.26|660.26|33
1623026480000|2021-06-07 00:41:20|664.42|660.42|664.58|660.58|664.65|660.65|664.42|660.42|16
1623026490000|2021-06-07 00:41:30|664.57|660.57|664.67|660.67|664.68|660.68|664.54|660.54|21
1623026500000|2021-06-07 00:41:40|664.66|660.66|664.85|660.85|664.85|660.85|664.65|660.65|22
1623026510000|2021-06-07 00:41:50|664.84|660.84|665.32|661.32|665.34|661.34|664.84|660.84|21
1623026520000|2021-06-07 00:42:00|665.29|661.29|665.77|661.77|666.07|662.07|665.29|661.29|27
1623026530000|2021-06-07 00:42:10|665.83|661.83|665.56|661.56|665.87|661.87|665.36|661.36|27
1623026540000|2021-06-07 00:42:20|665.57|661.57|665.61|661.61|665.72|661.72|665.27|661.27|30
1623026550000|2021-06-07 00:42:30|665.6|661.6|665.35|661.35|665.72|661.72|665.35|661.35|28
1623026560000|2021-06-07 00:42:40|665.34|661.34|665.18|661.18|665.41|661.41|665.18|661.18|32
1623026570000|2021-06-07 00:42:50|665.12|661.12|664.95|660.95|665.12|661.12|664.83|660.83|20
1623026580000|2021-06-07 00:43:00|664.94|660.94|664.93|660.93|665|661|664.85|660.85|25
1623026590000|2021-06-07 00:43:10|664.92|660.92|664.87|660.87|664.93|660.93|664.72|660.72|12
1623026600000|2021-06-07 00:43:20|664.86|660.86|664.92|660.92|664.93|660.93|664.68|660.68|26
1623026610000|2021-06-07 00:43:30|664.91|660.91|665.18|661.18|665.18|661.18|664.84|660.84|29
1623026620000|2021-06-07 00:43:40|665.15|661.15|665.11|661.11|665.2|661.2|665.05|661.05|28
1623026630000|2021-06-07 00:43:50|665.1|661.1|665.23|661.23|665.31|661.31|665.1|661.1|24
1623026640000|2021-06-07 00:44:00|665.25|661.25|665.05|661.05|665.26|661.26|665.03|661.03|28
1623026650000|2021-06-07 00:44:10|665.03|661.03|665.03|661.03|665.08|661.08|665.03|661.03|22
1623026660000|2021-06-07 00:44:20|665.05|661.05|664.67|660.67|665.05|661.05|664.65|660.65|24
1623026670000|2021-06-07 00:44:30|664.65|660.65|664.63|660.63|664.69|660.69|664.43|660.43|25
1623026680000|2021-06-07 00:44:40|664.62|660.62|664.53|660.53|664.65|660.65|664.53|660.53|23
1623026690000|2021-06-07 00:44:50|664.52|660.52|663.73|659.73|664.52|660.52|663.73|659.73|34
1623026700000|2021-06-07 00:45:00|663.78|659.78|663.56|659.56|663.78|659.78|663.56|659.56|17
1623026710000|2021-06-07 00:45:10|663.57|659.57|663.57|659.57|663.58|659.58|663.56|659.56|7
1623026720000|2021-06-07 00:45:20|663.58|659.58|663.54|659.54|663.59|659.59|663.53|659.53|13
1623026730000|2021-06-07 00:45:30|663.55|659.55|663.66|659.66|663.72|659.72|663.55|659.55|20
1623026740000|2021-06-07 00:45:40|663.69|659.69|663.76|659.76|663.94|659.94|663.69|659.69|19
1623026750000|2021-06-07 00:45:50|663.93|659.93|663.79|659.79|663.93|659.93|663.72|659.72|28
1623026760000|2021-06-07 00:46:00|663.84|659.84|664.26|660.26|664.3|660.3|663.78|659.78|17
1623026770000|2021-06-07 00:46:10|664.27|660.27|664.34|660.34|664.34|660.34|664.25|660.25|13
1623026780000|2021-06-07 00:46:20|664.35|660.35|664.68|660.68|664.7|660.7|664.26|660.26|24
1623026790000|2021-06-07 00:46:30|664.55|660.55|664.4|660.4|664.69|660.69|664.4|660.4|26
1623026800000|2021-06-07 00:46:40|664.44|660.44|664.41|660.41|664.49|660.49|664.41|660.41|27
1623026810000|2021-06-07 00:46:50|664.42|660.42|664.35|660.35|664.42|660.42|664.31|660.31|13
1623026820000|2021-06-07 00:47:00|664.36|660.36|664.06|660.06|664.36|660.36|664.06|660.06|18
1623026830000|2021-06-07 00:47:10|664.02|660.02|664.08|660.08|664.08|660.08|663.99|659.99|19
1623026840000|2021-06-07 00:47:20|664.07|660.07|664.5|660.5|664.51|660.51|664.04|660.04|21
1623026850000|2021-06-07 00:47:30|664.52|660.52|664.41|660.41|664.69|660.69|664.41|660.41|31
1623026860000|2021-06-07 00:47:40|664.4|660.4|664.57|660.57|664.58|660.58|664.4|660.4|20
1623026870000|2021-06-07 00:47:50|664.58|660.58|665|661|665.02|661.02|664.58|660.58|19
1623026880000|2021-06-07 00:48:00|665.01|661.01|664.8|660.8|665.04|661.04|664.8|660.8|25
1623026890000|2021-06-07 00:48:10|664.79|660.79|664.42|660.42|664.8|660.8|664.42|660.42|17
1623026900000|2021-06-07 00:48:20|664.45|660.45|664.5|660.5|664.5|660.5|664.45|660.45|15
1623026910000|2021-06-07 00:48:30|664.53|660.53|664.58|660.58|664.66|660.66|664.51|660.51|26
1623026920000|2021-06-07 00:48:40|664.56|660.56|665.02|661.02|665.02|661.02|664.52|660.52|30
1623026930000|2021-06-07 00:48:50|665.08|661.08|664.87|660.87|665.08|661.08|664.86|660.86|26
1623026940000|2021-06-07 00:49:00|664.88|660.88|664.52|660.52|664.88|660.88|664.52|660.52|14
1623026950000|2021-06-07 00:49:10|664.51|660.51|664.35|660.35|664.52|660.52|664.34|660.34|12
1623026960000|2021-06-07 00:49:20|664.36|660.36|664.51|660.51|664.56|660.56|664.35|660.35|19
1623026970000|2021-06-07 00:49:30|664.52|660.52|664.22|660.22|664.52|660.52|664.22|660.22|23
1623026980000|2021-06-07 00:49:40|664.23|660.23|663.87|659.87|664.23|660.23|663.87|659.87|27
1623026990000|2021-06-07 00:49:50|663.89|659.89|664.28|660.28|664.28|660.28|663.89|659.89|21
1623027000000|2021-06-07 00:50:00|664.31|660.31|664.49|660.49|664.58|660.58|664.25|660.25|22
1623027010000|2021-06-07 00:50:10|664.48|660.48|664.28|660.28|664.48|660.48|664.23|660.23|27
1623027020000|2021-06-07 00:50:20|664.27|660.27|664.3|660.3|664.3|660.3|664.18|660.18|14
1623027030000|2021-06-07 00:50:30|664.23|660.23|664.28|660.28|664.28|660.28|664.18|660.18|14
1623027040000|2021-06-07 00:50:40|664.27|660.27|664.51|660.51|664.57|660.57|664.27|660.27|19
1623027050000|2021-06-07 00:50:50|664.53|660.53|664.46|660.46|664.53|660.53|664.42|660.42|24
1623027060000|2021-06-07 00:51:00|664.47|660.47|664.36|660.36|664.49|660.49|664.36|660.36|27
1623027070000|2021-06-07 00:51:10|664.37|660.37|664.33|660.33|664.39|660.39|664.31|660.31|16
1623027080000|2021-06-07 00:51:20|664.32|660.32|664.18|660.18|664.33|660.33|664.14|660.14|20
1623027090000|2021-06-07 00:51:30|664.17|660.17|664.19|660.19|664.2|660.2|664.16|660.16|18
1623027100000|2021-06-07 00:51:40|664.2|660.2|664.1|660.1|664.2|660.2|663.79|659.79|26
1623027110000|2021-06-07 00:51:50|663.91|659.91|663.79|659.79|664.11|660.11|663.79|659.79|24
1623027120000|2021-06-07 00:52:00|663.8|659.8|663.79|659.79|663.82|659.82|663.68|659.68|25
1623027130000|2021-06-07 00:52:10|663.78|659.78|663.85|659.85|663.86|659.86|663.77|659.77|24
1623027140000|2021-06-07 00:52:20|663.84|659.84|664.02|660.02|664.04|660.04|663.84|659.84|19
1623027150000|2021-06-07 00:52:30|664.03|660.03|663.9|659.9|664.03|660.03|663.89|659.89|15
1623027160000|2021-06-07 00:52:40|663.89|659.89|663.87|659.87|663.9|659.9|663.86|659.86|19
1623027170000|2021-06-07 00:52:50|663.86|659.86|663.75|659.75|663.95|659.95|663.73|659.73|23
1623027180000|2021-06-07 00:53:00|663.76|659.76|663.77|659.77|663.8|659.8|663.71|659.71|28
1623027190000|2021-06-07 00:53:10|663.76|659.76|664|660|664.02|660.02|663.76|659.76|20
1623027200000|2021-06-07 00:53:20|663.99|659.99|663.9|659.9|663.99|659.99|663.88|659.88|13
1623027210000|2021-06-07 00:53:30|663.88|659.88|663.91|659.91|663.92|659.92|663.88|659.88|9
1623027220000|2021-06-07 00:53:40|663.87|659.87|663.87|659.87|663.88|659.88|663.82|659.82|17
1623027230000|2021-06-07 00:53:50|663.86|659.86|663.75|659.75|663.87|659.87|663.75|659.75|7
1623027240000|2021-06-07 00:54:00|663.7|659.7|663.57|659.57|663.7|659.7|663.47|659.47|27
1623027250000|2021-06-07 00:54:10|663.9|659.9|664.56|660.56|664.84|660.84|663.83|659.83|25
1623027260000|2021-06-07 00:54:20|664.36|660.36|665.06|661.06|665.08|661.08|664.36|660.36|15
1623027270000|2021-06-07 00:54:30|664.62|660.62|666.19|662.19|666.36|662.36|664.62|660.62|21
1623027280000|2021-06-07 00:54:40|666.22|662.22|666.13|662.13|666.34|662.34|666.05|662.05|31
1623027290000|2021-06-07 00:54:50|666.15|662.15|665.95|661.95|666.16|662.16|665.94|661.94|17
1623027300000|2021-06-07 00:55:00|665.96|661.96|665.74|661.74|665.96|661.96|665.71|661.71|30
1623027310000|2021-06-07 00:55:10|665.76|661.76|665.74|661.74|665.78|661.78|665.55|661.55|24
1623027320000|2021-06-07 00:55:20|665.78|661.78|665.69|661.69|665.8|661.8|665.68|661.68|16
1623027330000|2021-06-07 00:55:30|665.71|661.71|665.85|661.85|665.94|661.94|665.71|661.71|22
1623027340000|2021-06-07 00:55:40|665.92|661.92|666.23|662.23|666.35|662.35|665.92|661.92|28
1623027350000|2021-06-07 00:55:50|666.25|662.25|666.09|662.09|666.3|662.3|666.09|662.09|29
1623027360000|2021-06-07 00:56:00|666.02|662.02|665.9|661.9|666.3|662.3|665.85|661.85|27
1623027370000|2021-06-07 00:56:10|665.94|661.94|665.59|661.59|665.97|661.97|665.59|661.59|26
1623027380000|2021-06-07 00:56:20|665.6|661.6|665.3|661.3|665.6|661.6|665.14|661.14|30
1623027390000|2021-06-07 00:56:30|665.32|661.32|665.13|661.13|665.34|661.34|665.06|661.06|24
1623027400000|2021-06-07 00:56:40|665.2|661.2|665.28|661.28|665.71|661.71|665.2|661.2|27
1623027410000|2021-06-07 00:56:50|665.29|661.29|665.23|661.23|665.34|661.34|665.15|661.15|27
1623027420000|2021-06-07 00:57:00|665.22|661.22|664.98|660.98|665.22|661.22|664.98|660.98|20
1623027430000|2021-06-07 00:57:10|664.91|660.91|664.7|660.7|664.91|660.91|664.69|660.69|27
1623027440000|2021-06-07 00:57:20|664.71|660.71|664.64|660.64|664.72|660.72|664.42|660.42|26
1623027450000|2021-06-07 00:57:30|664.65|660.65|664.7|660.7|664.71|660.71|664.65|660.65|6
1623027460000|2021-06-07 00:57:40|664.67|660.67|664.74|660.74|664.74|660.74|664.61|660.61|24
1623027470000|2021-06-07 00:57:50|664.79|660.79|664.82|660.82|664.85|660.85|664.74|660.74|13
1623027480000|2021-06-07 00:58:00|664.83|660.83|664.92|660.92|664.94|660.94|664.83|660.83|13
1623027490000|2021-06-07 00:58:10|664.94|660.94|665.45|661.45|665.72|661.72|664.92|660.92|33
1623027500000|2021-06-07 00:58:20|665.42|661.42|665.01|661.01|665.46|661.46|664.98|660.98|28
1623027510000|2021-06-07 00:58:30|664.99|660.99|664.75|660.75|665.06|661.06|664.75|660.75|22
1623027520000|2021-06-07 00:58:40|664.74|660.74|664.77|660.77|664.79|660.79|664.64|660.64|23
1623027530000|2021-06-07 00:58:50|664.79|660.79|664.77|660.77|664.92|660.92|664.76|660.76|16
1623027540000|2021-06-07 00:59:00|664.74|660.74|664.71|660.71|664.74|660.74|664.7|660.7|14
1623027550000|2021-06-07 00:59:10|664.72|660.72|664.61|660.61|664.72|660.72|664.49|660.49|25
1623027560000|2021-06-07 00:59:20|664.56|660.56|664.57|660.57|664.6|660.6|664.5|660.5|23
1623027570000|2021-06-07 00:59:30|664.58|660.58|664.57|660.57|664.59|660.59|664.57|660.57|13
1623027580000|2021-06-07 00:59:40|664.54|660.54|664.82|660.82|664.83|660.83|664.46|660.46|25
1623027590000|2021-06-07 00:59:50|664.79|660.79|664.76|660.76|664.79|660.79|664.76|660.76|9
1623027600000|2021-06-07 01:00:00|664.78|660.78|665.45|661.45|665.45|661.45|664.71|660.71|27
1623027610000|2021-06-07 01:00:10|665.46|661.46|666.08|662.08|666.46|662.46|665.46|661.46|29
1623027620000|2021-06-07 01:00:20|666.06|662.06|665.92|661.92|666.08|662.08|665.74|661.74|25
1623027630000|2021-06-07 01:00:30|665.85|661.85|666.58|662.58|666.65|662.65|665.82|661.82|26
1623027640000|2021-06-07 01:00:40|666.56|662.56|666.49|662.49|666.78|662.78|666.49|662.49|19
1623027650000|2021-06-07 01:00:50|666.43|662.43|666.59|662.59|666.65|662.65|666.4|662.4|27
1623027660000|2021-06-07 01:01:00|666.61|662.61|666.26|662.26|666.68|662.68|666.23|662.23|22
1623027670000|2021-06-07 01:01:10|666.2|662.2|666.16|662.16|666.2|662.2|665.92|661.92|22
1623027680000|2021-06-07 01:01:20|666.17|662.17|665.93|661.93|666.18|662.18|665.84|661.84|19
1623027690000|2021-06-07 01:01:30|665.94|661.94|665.88|661.88|666.06|662.06|665.78|661.78|22
1623027700000|2021-06-07 01:01:40|665.87|661.87|665.94|661.94|665.96|661.96|665.76|661.76|25
1623027710000|2021-06-07 01:01:50|665.93|661.93|665.93|661.93|665.95|661.95|665.91|661.91|14
1623027720000|2021-06-07 01:02:00|665.91|661.91|665.84|661.84|665.96|661.96|665.8|661.8|19
1623027730000|2021-06-07 01:02:10|665.83|661.83|665.85|661.85|665.91|661.91|665.78|661.78|27
1623027740000|2021-06-07 01:02:20|665.86|661.86|665.85|661.85|665.88|661.88|665.83|661.83|22
1623027750000|2021-06-07 01:02:30|665.86|661.86|665.84|661.84|665.94|661.94|665.83|661.83|15
1623027760000|2021-06-07 01:02:40|665.87|661.87|666.46|662.46|666.46|662.46|665.82|661.82|24
1623027770000|2021-06-07 01:02:50|666.47|662.47|666.23|662.23|666.47|662.47|666.06|662.06|28
1623027780000|2021-06-07 01:03:00|666.22|662.22|665.86|661.86|666.29|662.29|665.82|661.82|31
1623027790000|2021-06-07 01:03:10|665.85|661.85|665.65|661.65|665.86|661.86|665.63|661.63|25
1623027800000|2021-06-07 01:03:20|665.75|661.75|666.22|662.22|666.22|662.22|665.74|661.74|21
1623027810000|2021-06-07 01:03:30|666.21|662.21|666.05|662.05|666.39|662.39|666.05|662.05|26
1623027820000|2021-06-07 01:03:40|666.08|662.08|666.07|662.07|666.1|662.1|666.06|662.06|16
1623027830000|2021-06-07 01:03:50|666.06|662.06|665.69|661.69|666.06|662.06|665.69|661.69|12
1623027840000|2021-06-07 01:04:00|665.71|661.71|665.78|661.78|665.87|661.87|665.71|661.71|15
1623027850000|2021-06-07 01:04:10|665.77|661.77|665.5|661.5|665.8|661.8|665.41|661.41|28
1623027860000|2021-06-07 01:04:20|665.51|661.51|665.76|661.76|665.8|661.8|665.47|661.47|32
1623027870000|2021-06-07 01:04:30|665.77|661.77|665.68|661.68|665.91|661.91|665.68|661.68|19
1623027880000|2021-06-07 01:04:40|665.67|661.67|665.66|661.66|665.67|661.67|665.66|661.66|2
1623027890000|2021-06-07 01:04:50|665.58|661.58|665.4|661.4|665.58|661.58|665.4|661.4|11
1623027900000|2021-06-07 01:05:00|665.41|661.41|665.32|661.32|665.44|661.44|665.27|661.27|13
1623027910000|2021-06-07 01:05:10|665.33|661.33|665.3|661.3|665.33|661.33|665.27|661.27|12
1623027920000|2021-06-07 01:05:20|665.27|661.27|665.56|661.56|665.58|661.58|665.27|661.27|18
1623027930000|2021-06-07 01:05:30|665.58|661.58|665.81|661.81|665.83|661.83|665.58|661.58|21
1623027940000|2021-06-07 01:05:40|665.8|661.8|665.64|661.64|665.82|661.82|665.64|661.64|21
1623027950000|2021-06-07 01:05:50|665.63|661.63|665.53|661.53|665.64|661.64|665.5|661.5|24
1623027960000|2021-06-07 01:06:00|665.54|661.54|665.87|661.87|665.92|661.92|665.53|661.53|25
1623027970000|2021-06-07 01:06:10|665.9|661.9|665.81|661.81|665.95|661.95|665.81|661.81|20
1623027980000|2021-06-07 01:06:20|665.74|661.74|665.67|661.67|665.74|661.74|665.58|661.58|23
1623027990000|2021-06-07 01:06:30|665.68|661.68|665.67|661.67|665.86|661.86|665.65|661.65|23
1623028000000|2021-06-07 01:06:40|665.68|661.68|665.5|661.5|665.68|661.68|665.45|661.45|24
1623028010000|2021-06-07 01:06:50|665.47|661.47|665.44|661.44|665.53|661.53|665.43|661.43|23
1623028020000|2021-06-07 01:07:00|665.45|661.45|665.28|661.28|665.46|661.46|665.27|661.27|21
1623028030000|2021-06-07 01:07:10|665.24|661.24|665.25|661.25|665.25|661.25|665.24|661.24|4
1623028040000|2021-06-07 01:07:20|665.24|661.24|665.16|661.16|665.26|661.26|665.04|661.04|13
1623028050000|2021-06-07 01:07:30|665.17|661.17|665.23|661.23|665.25|661.25|665.17|661.17|9
1623028060000|2021-06-07 01:07:40|665.22|661.22|665.21|661.21|665.27|661.27|665.17|661.17|22
1623028070000|2021-06-07 01:07:50|665.2|661.2|665.18|661.18|665.21|661.21|665.14|661.14|18
1623028080000|2021-06-07 01:08:00|665.19|661.19|665.12|661.12|665.2|661.2|665.12|661.12|8
1623028090000|2021-06-07 01:08:10|665.13|661.13|665.34|661.34|665.34|661.34|665.13|661.13|20
1623028100000|2021-06-07 01:08:20|665.33|661.33|665.06|661.06|665.39|661.39|665.06|661.06|19
1623028110000|2021-06-07 01:08:30|664.98|660.98|664.86|660.86|664.98|660.98|664.85|660.85|15
1623028120000|2021-06-07 01:08:40|664.85|660.85|664.79|660.79|664.85|660.85|664.79|660.79|12
1623028130000|2021-06-07 01:08:50|664.8|660.8|664.69|660.69|664.8|660.8|664.68|660.68|17
1623028140000|2021-06-07 01:09:00|664.67|660.67|664.75|660.75|664.75|660.75|664.59|660.59|9
1623028150000|2021-06-07 01:09:10|664.76|660.76|665.15|661.15|665.22|661.22|664.76|660.76|27
1623028160000|2021-06-07 01:09:20|665.14|661.14|665.22|661.22|665.26|661.26|665.1|661.1|24
1623028170000|2021-06-07 01:09:30|665.23|661.23|665.16|661.16|665.23|661.23|665.11|661.11|15
1623028180000|2021-06-07 01:09:40|665.18|661.18|665.3|661.3|665.32|661.32|665.17|661.17|12
1623028190000|2021-06-07 01:09:50|665.29|661.29|665.29|661.29|665.34|661.34|665.27|661.27|14
1623028200000|2021-06-07 01:10:00|665.3|661.3|665.61|661.61|665.66|661.66|665.28|661.28|14
1623028210000|2021-06-07 01:10:10|665.55|661.55|665.72|661.72|665.72|661.72|665.55|661.55|15
1623028220000|2021-06-07 01:10:20|665.73|661.73|666.02|662.02|666.06|662.06|665.68|661.68|27
1623028230000|2021-06-07 01:10:30|666.01|662.01|666.02|662.02|666.03|662.03|666.01|662.01|17
1623028240000|2021-06-07 01:10:40|666.01|662.01|666.01|662.01|666.03|662.03|666|662|20
1623028250000|2021-06-07 01:10:50|666.03|662.03|666.01|662.01|666.03|662.03|665.98|661.98|17
1623028260000|2021-06-07 01:11:00|665.86|661.86|665.98|661.98|666.01|662.01|665.86|661.86|17
1623028270000|2021-06-07 01:11:10|665.99|661.99|666.01|662.01|666.11|662.11|665.97|661.97|14
1623028280000|2021-06-07 01:11:20|666|662|665.87|661.87|666|662|665.87|661.87|10
1623028290000|2021-06-07 01:11:30|665.82|661.82|665.85|661.85|665.87|661.87|665.77|661.77|19
1623028300000|2021-06-07 01:11:40|665.88|661.88|665.6|661.6|665.88|661.88|665.6|661.6|22
1623028310000|2021-06-07 01:11:50|665.54|661.54|665.69|661.69|665.73|661.73|665.47|661.47|24
1623028320000|2021-06-07 01:12:00|665.79|661.79|665.57|661.57|665.79|661.79|665.56|661.56|14
1623028330000|2021-06-07 01:12:10|665.56|661.56|665.63|661.63|665.66|661.66|665.5|661.5|23
1623028340000|2021-06-07 01:12:20|665.66|661.66|666|662|666|662|665.61|661.61|29
1623028350000|2021-06-07 01:12:30|665.98|661.98|666.12|662.12|666.12|662.12|665.92|661.92|24
1623028360000|2021-06-07 01:12:40|666.05|662.05|665.56|661.56|666.08|662.08|665.56|661.56|27
1623028370000|2021-06-07 01:12:50|665.58|661.58|665.71|661.71|665.76|661.76|665.54|661.54|30
1623028380000|2021-06-07 01:13:00|665.78|661.78|665.34|661.34|665.78|661.78|665.34|661.34|26
1623028390000|2021-06-07 01:13:10|665.31|661.31|665.04|661.04|665.31|661.31|665.02|661.02|25
1623028400000|2021-06-07 01:13:20|665.03|661.03|665.16|661.16|665.16|661.16|664.99|660.99|22
1623028410000|2021-06-07 01:13:30|665.22|661.22|665.75|661.75|665.81|661.81|665.21|661.21|24
1623028420000|2021-06-07 01:13:40|665.77|661.77|665.75|661.75|665.78|661.78|665.71|661.71|23
1623028430000|2021-06-07 01:13:50|665.78|661.78|665.75|661.75|665.78|661.78|665.72|661.72|23
1623028440000|2021-06-07 01:14:00|665.73|661.73|665.71|661.71|665.74|661.74|665.65|661.65|26
1623028450000|2021-06-07 01:14:10|665.69|661.69|665.69|661.69|665.74|661.74|665.61|661.61|24
1623028460000|2021-06-07 01:14:20|665.7|661.7|665.84|661.84|665.85|661.85|665.63|661.63|24
1623028470000|2021-06-07 01:14:30|665.83|661.83|665.9|661.9|665.92|661.92|665.81|661.81|21
1623028480000|2021-06-07 01:14:40|665.91|661.91|665.89|661.89|665.92|661.92|665.82|661.82|20
1623028490000|2021-06-07 01:14:50|665.9|661.9|665.87|661.87|665.92|661.92|665.85|661.85|25
1623028500000|2021-06-07 01:15:00|665.86|661.86|665.86|661.86|665.88|661.88|665.85|661.85|11
1623028510000|2021-06-07 01:15:10|665.85|661.85|665.8|661.8|665.95|661.95|665.78|661.78|19
1623028520000|2021-06-07 01:15:20|665.79|661.79|665.46|661.46|665.8|661.8|665.46|661.46|29
1623028530000|2021-06-07 01:15:30|665.45|661.45|665.39|661.39|665.5|661.5|665.32|661.32|32
1623028540000|2021-06-07 01:15:40|665.4|661.4|665.22|661.22|665.41|661.41|665.2|661.2|25
1623028550000|2021-06-07 01:15:50|665.27|661.27|665.46|661.46|665.46|661.46|665.2|661.2|17
1623028560000|2021-06-07 01:16:00|665.45|661.45|665.5|661.5|665.64|661.64|665.39|661.39|23
1623028570000|2021-06-07 01:16:10|665.59|661.59|665.71|661.71|665.76|661.76|665.59|661.59|21
1623028580000|2021-06-07 01:16:20|665.72|661.72|665.71|661.71|665.73|661.73|665.63|661.63|24
1623028590000|2021-06-07 01:16:30|665.73|661.73|665.63|661.63|665.75|661.75|665.62|661.62|20
1623028600000|2021-06-07 01:16:40|665.62|661.62|665.49|661.49|665.62|661.62|665.49|661.49|21
1623028610000|2021-06-07 01:16:50|665.48|661.48|665.25|661.25|665.49|661.49|665.21|661.21|16
1623028620000|2021-06-07 01:17:00|665.26|661.26|665.61|661.61|665.64|661.64|665.26|661.26|27
1623028630000|2021-06-07 01:17:10|665.62|661.62|665.41|661.41|665.62|661.62|665.39|661.39|23
1623028640000|2021-06-07 01:17:20|665.39|661.39|665.7|661.7|665.74|661.74|665.38|661.38|31
1623028650000|2021-06-07 01:17:30|665.69|661.69|665.67|661.67|665.71|661.71|665.67|661.67|8
1623028660000|2021-06-07 01:17:40|665.68|661.68|665.7|661.7|665.73|661.73|665.65|661.65|19
1623028670000|2021-06-07 01:17:50|665.71|661.71|665.68|661.68|665.73|661.73|665.67|661.67|12
1623028680000|2021-06-07 01:18:00|665.69|661.69|665.71|661.71|665.76|661.76|665.65|661.65|21
1623028690000|2021-06-07 01:18:10|665.72|661.72|665.86|661.86|665.87|661.87|665.72|661.72|21
1623028700000|2021-06-07 01:18:20|665.85|661.85|665.92|661.92|665.98|661.98|665.8|661.8|23
1623028710000|2021-06-07 01:18:30|665.89|661.89|665.74|661.74|665.89|661.89|665.74|661.74|14
1623028720000|2021-06-07 01:18:40|665.75|661.75|665.78|661.78|665.78|661.78|665.74|661.74|12
1623028730000|2021-06-07 01:18:50|665.77|661.77|665.62|661.62|665.78|661.78|665.59|661.59|18
1623028740000|2021-06-07 01:19:00|665.57|661.57|665.48|661.48|665.58|661.58|665.47|661.47|4
1623028750000|2021-06-07 01:19:10|665.47|661.47|665.03|661.03|665.49|661.49|665.03|661.03|19
1623028760000|2021-06-07 01:19:20|665.02|661.02|664.81|660.81|665.02|661.02|664.81|660.81|19
1623028770000|2021-06-07 01:19:30|664.77|660.77|664.8|660.8|664.8|660.8|664.77|660.77|9
1623028780000|2021-06-07 01:19:40|664.81|660.81|664.98|660.98|665.01|661.01|664.8|660.8|18
1623028790000|2021-06-07 01:19:50|664.97|660.97|664.97|660.97|664.98|660.98|664.96|660.96|5
1623028800000|2021-06-07 01:20:00|664.98|660.98|665.07|661.07|665.07|661.07|664.97|660.97|8
1623028810000|2021-06-07 01:20:10|665.06|661.06|664.77|660.77|665.07|661.07|664.77|660.77|16
1623028820000|2021-06-07 01:20:20|664.76|660.76|664.61|660.61|664.78|660.78|664.61|660.61|10
1623028830000|2021-06-07 01:20:30|664.58|660.58|664.58|660.58|664.58|660.58|664.55|660.55|4
1623028840000|2021-06-07 01:20:40|664.57|660.57|664.66|660.66|664.67|660.67|664.55|660.55|16
1623028850000|2021-06-07 01:20:50|664.64|660.64|664.69|660.69|664.69|660.69|664.62|660.62|18
1623028860000|2021-06-07 01:21:00|664.73|660.73|664.43|660.43|664.81|660.81|664.43|660.43|20
1623028870000|2021-06-07 01:21:10|664.41|660.41|664.2|660.2|664.41|660.41|664.17|660.17|13
1623028880000|2021-06-07 01:21:20|664.17|660.17|664.19|660.19|664.21|660.21|664.17|660.17|9
1623028890000|2021-06-07 01:21:30|664.17|660.17|664.34|660.34|664.35|660.35|664.15|660.15|12
1623028900000|2021-06-07 01:21:40|664.3|660.3|664.31|660.31|664.33|660.33|664.29|660.29|9
1623028910000|2021-06-07 01:21:50|664.33|660.33|664.31|660.31|664.33|660.33|664.29|660.29|14
1623028920000|2021-06-07 01:22:00|664.3|660.3|664.27|660.27|664.31|660.31|664.24|660.24|16
1623028930000|2021-06-07 01:22:10|664.26|660.26|664.33|660.33|664.36|660.36|664.25|660.25|21
1623028940000|2021-06-07 01:22:20|664.31|660.31|664.33|660.33|664.34|660.34|664.31|660.31|19
1623028950000|2021-06-07 01:22:30|664.32|660.32|664.34|660.34|664.35|660.35|664.32|660.32|7
1623028960000|2021-06-07 01:22:40|664.32|660.32|664.25|660.25|664.32|660.32|664.22|660.22|22
1623028970000|2021-06-07 01:22:50|664.19|660.19|664.05|660.05|664.19|660.19|664.05|660.05|13
1623028980000|2021-06-07 01:23:00|663.95|659.95|664.1|660.1|664.12|660.12|663.85|659.85|20
1623028990000|2021-06-07 01:23:10|664.09|660.09|664.08|660.08|664.18|660.18|664.07|660.07|20
1623029000000|2021-06-07 01:23:20|664.05|660.05|664.04|660.04|664.05|660.05|664.02|660.02|7
1623029010000|2021-06-07 01:23:30|664.03|660.03|663.99|659.99|664.04|660.04|663.98|659.98|9
1623029020000|2021-06-07 01:23:40|663.97|659.97|664|660|664.01|660.01|663.97|659.97|13
1623029030000|2021-06-07 01:23:50|664.01|660.01|663.98|659.98|664.01|660.01|663.97|659.97|8
1623029040000|2021-06-07 01:24:00|663.99|659.99|663.98|659.98|664|660|663.98|659.98|10
1623029050000|2021-06-07 01:24:10|663.99|659.99|663.88|659.88|664.01|660.01|663.84|659.84|19
1623029060000|2021-06-07 01:24:20|663.87|659.87|663.77|659.77|663.88|659.88|663.77|659.77|7
1623029070000|2021-06-07 01:24:30|663.76|659.76|663.9|659.9|663.91|659.91|663.74|659.74|11
1623029080000|2021-06-07 01:24:40|663.89|659.89|663.89|659.89|663.9|659.9|663.88|659.88|16
1623029090000|2021-06-07 01:24:50|663.88|659.88|663.87|659.87|663.91|659.91|663.85|659.85|17
1623029100000|2021-06-07 01:25:00|663.9|659.9|663.89|659.89|663.91|659.91|663.89|659.89|6
1623029110000|2021-06-07 01:25:10|663.9|659.9|664.02|660.02|664.22|660.22|663.9|659.9|26
1623029120000|2021-06-07 01:25:20|664.01|660.01|664.03|660.03|664.07|660.07|664|660|17
1623029130000|2021-06-07 01:25:30|664.05|660.05|664.09|660.09|664.18|660.18|664.02|660.02|20
1623029140000|2021-06-07 01:25:40|664.06|660.06|664.09|660.09|664.12|660.12|664.06|660.06|13
1623029150000|2021-06-07 01:25:50|664.1|660.1|664.18|660.18|664.19|660.19|664.09|660.09|12
1623029160000|2021-06-07 01:26:00|664.17|660.17|664.67|660.67|664.67|660.67|664.17|660.17|27
1623029170000|2021-06-07 01:26:10|664.69|660.69|664.43|660.43|664.73|660.73|664.43|660.43|25
1623029180000|2021-06-07 01:26:20|664.45|660.45|664.4|660.4|664.52|660.52|664.14|660.14|28
1623029190000|2021-06-07 01:26:30|664.39|660.39|664.38|660.38|664.4|660.4|664.35|660.35|14
1623029200000|2021-06-07 01:26:40|664.37|660.37|664.43|660.43|664.44|660.44|664.28|660.28|22
1623029210000|2021-06-07 01:26:50|664.45|660.45|664.68|660.68|664.7|660.7|664.45|660.45|25
1623029220000|2021-06-07 01:27:00|664.69|660.69|664.31|660.31|664.71|660.71|664.29|660.29|28
1623029230000|2021-06-07 01:27:10|664.3|660.3|663.97|659.97|664.3|660.3|663.92|659.92|26
1623029240000|2021-06-07 01:27:20|664|660|663.67|659.67|664|660|663.5|659.5|29
1623029250000|2021-06-07 01:27:30|663.47|659.47|663.53|659.53|663.6|659.6|663.45|659.45|26
1623029260000|2021-06-07 01:27:40|663.48|659.48|663.49|659.49|663.51|659.51|663.46|659.46|15
1623029270000|2021-06-07 01:27:50|663.51|659.51|663.72|659.72|663.72|659.72|663.48|659.48|25
1623029280000|2021-06-07 01:28:00|663.68|659.68|663.72|659.72|663.73|659.73|663.68|659.68|18
1623029290000|2021-06-07 01:28:10|663.73|659.73|663.85|659.85|663.85|659.85|663.69|659.69|5
1623029300000|2021-06-07 01:28:20|663.84|659.84|663.84|659.84|663.89|659.89|663.84|659.84|7
1623029310000|2021-06-07 01:28:30|663.85|659.85|663.85|659.85|663.85|659.85|663.79|659.79|5
1623029320000|2021-06-07 01:28:40|663.84|659.84|663.92|659.92|664.03|660.03|663.82|659.82|18
1623029330000|2021-06-07 01:28:50|663.9|659.9|663.84|659.84|663.95|659.95|663.83|659.83|11
1623029340000|2021-06-07 01:29:00|663.83|659.83|663.82|659.82|663.93|659.93|663.81|659.81|17
1623029350000|2021-06-07 01:29:10|663.79|659.79|663.84|659.84|663.84|659.84|663.79|659.79|8
1623029360000|2021-06-07 01:29:20|663.82|659.82|663.97|659.97|664.01|660.01|663.79|659.79|17
1623029370000|2021-06-07 01:29:30|663.98|659.98|663.83|659.83|664|660|663.82|659.82|19
1623029380000|2021-06-07 01:29:40|663.82|659.82|663.86|659.86|663.86|659.86|663.8|659.8|15
1623029390000|2021-06-07 01:29:50|663.81|659.81|663.92|659.92|663.92|659.92|663.81|659.81|7
1623029400000|2021-06-07 01:30:00|663.89|659.89|663.92|659.92|663.92|659.92|663.88|659.88|10
1623029410000|2021-06-07 01:30:10|663.93|659.93|664.06|660.06|664.08|660.08|663.93|659.93|11
1623029420000|2021-06-07 01:30:20|664.13|660.13|664.29|660.29|664.44|660.44|664.13|660.13|13
1623029430000|2021-06-07 01:30:30|664.45|660.45|664.49|660.49|664.49|660.49|664.45|660.45|4
1623029440000|2021-06-07 01:30:40|664.48|660.48|664.1|660.1|664.49|660.49|664.1|660.1|31
1623029450000|2021-06-07 01:30:50|664.11|660.11|664.17|660.17|664.17|660.17|664.08|660.08|12
1623029460000|2021-06-07 01:31:00|664.12|660.12|664.19|660.19|664.26|660.26|664.12|660.12|23
1623029470000|2021-06-07 01:31:10|664.2|660.2|664.2|660.2|664.22|660.22|664.19|660.19|7
1623029480000|2021-06-07 01:31:20|664.22|660.22|664.27|660.27|664.27|660.27|664.2|660.2|12
1623029490000|2021-06-07 01:31:30|664.23|660.23|664.14|660.14|664.23|660.23|664.08|660.08|12
1623029500000|2021-06-07 01:31:40|664.12|660.12|664.07|660.07|664.13|660.13|664.07|660.07|18
1623029520000|2021-06-07 01:32:00|664.06|660.06|663.71|659.71|664.06|660.06|663.7|659.7|25
1623029530000|2021-06-07 01:32:10|663.73|659.73|663.8|659.8|663.8|659.8|663.7|659.7|16
1623029540000|2021-06-07 01:32:20|663.78|659.78|663.66|659.66|663.83|659.83|663.63|659.63|17
1623029550000|2021-06-07 01:32:30|663.64|659.64|663.64|659.64|663.67|659.67|663.61|659.61|12
1623029560000|2021-06-07 01:32:40|663.62|659.62|663.45|659.45|663.64|659.64|663.44|659.44|14
1623029570000|2021-06-07 01:32:50|663.46|659.46|663.43|659.43|663.46|659.46|663.4|659.4|14
1623029580000|2021-06-07 01:33:00|663.42|659.42|663.76|659.76|663.78|659.78|663.42|659.42|23
1623029590000|2021-06-07 01:33:10|663.77|659.77|663.8|659.8|663.81|659.81|663.74|659.74|21
1623029600000|2021-06-07 01:33:20|663.78|659.78|663.84|659.84|663.9|659.9|663.78|659.78|10
1623029610000|2021-06-07 01:33:30|663.83|659.83|663.86|659.86|663.89|659.89|663.83|659.83|26
1623029620000|2021-06-07 01:33:40|663.85|659.85|663.82|659.82|663.87|659.87|663.8|659.8|18
1623029630000|2021-06-07 01:33:50|663.84|659.84|663.88|659.88|663.88|659.88|663.82|659.82|11
1623029640000|2021-06-07 01:34:00|663.89|659.89|664.05|660.05|664.08|660.08|663.81|659.81|18
1623029650000|2021-06-07 01:34:10|664.02|660.02|663.97|659.97|664.03|660.03|663.87|659.87|19
1623029660000|2021-06-07 01:34:20|664.11|660.11|664.49|660.49|664.54|660.54|664.11|660.11|17
1623029670000|2021-06-07 01:34:30|664.5|660.5|664.61|660.61|664.62|660.62|664.5|660.5|15
1623029680000|2021-06-07 01:34:40|664.53|660.53|664.87|660.87|664.87|660.87|664.51|660.51|23
1623029690000|2021-06-07 01:34:50|665.08|661.08|665.01|661.01|665.1|661.1|665.01|661.01|21
1623029700000|2021-06-07 01:35:00|665|661|664.89|660.89|665.02|661.02|664.83|660.83|21
1623029710000|2021-06-07 01:35:10|664.77|660.77|664.63|660.63|664.84|660.84|664.61|660.61|22
1623029720000|2021-06-07 01:35:20|664.62|660.62|664.61|660.61|664.63|660.63|664.58|660.58|18
1623029730000|2021-06-07 01:35:30|664.64|660.64|664.65|660.65|664.67|660.67|664.63|660.63|14
1623029740000|2021-06-07 01:35:40|664.64|660.64|664.68|660.68|664.68|660.68|664.64|660.64|5
1623029750000|2021-06-07 01:35:50|664.76|660.76|664.87|660.87|664.96|660.96|664.68|660.68|21
1623029760000|2021-06-07 01:36:00|664.92|660.92|664.91|660.91|664.95|660.95|664.9|660.9|20
1623029770000|2021-06-07 01:36:10|664.92|660.92|664.84|660.84|664.98|660.98|664.81|660.81|18
1623029780000|2021-06-07 01:36:20|664.83|660.83|664.87|660.87|664.87|660.87|664.8|660.8|18
1623029790000|2021-06-07 01:36:30|664.86|660.86|664.92|660.92|664.94|660.94|664.83|660.83|19
1623029800000|2021-06-07 01:36:40|664.88|660.88|664.9|660.9|664.94|660.94|664.85|660.85|19
1623029810000|2021-06-07 01:36:50|664.91|660.91|664.95|660.95|664.95|660.95|664.89|660.89|21
1623029820000|2021-06-07 01:37:00|664.93|660.93|664.99|660.99|665|661|664.93|660.93|21
1623029830000|2021-06-07 01:37:10|664.98|660.98|664.99|660.99|665|661|664.95|660.95|9
1623029840000|2021-06-07 01:37:20|665|661|665|661|665.02|661.02|664.99|660.99|19
1623029850000|2021-06-07 01:37:30|665.01|661.01|665.02|661.02|665.02|661.02|664.98|660.98|12
1623029860000|2021-06-07 01:37:40|665.03|661.03|665|661|665.03|661.03|664.99|660.99|7
1623029870000|2021-06-07 01:37:50|664.99|660.99|665.01|661.01|665.01|661.01|664.99|660.99|7
1623029880000|2021-06-07 01:38:00|665.02|661.02|665.02|661.02|665.03|661.03|665|661|7
1623029890000|2021-06-07 01:38:10|665.01|661.01|665.25|661.25|665.26|661.26|665.01|661.01|16
1623029900000|2021-06-07 01:38:20|665.24|661.24|665.13|661.13|665.25|661.25|665.12|661.12|13
1623029910000|2021-06-07 01:38:30|665.12|661.12|665.1|661.1|665.18|661.18|665.07|661.07|13
1623029920000|2021-06-07 01:38:40|665.08|661.08|665.12|661.12|665.15|661.15|665.06|661.06|21
1623029930000|2021-06-07 01:38:50|665.13|661.13|665.07|661.07|665.13|661.13|664.89|660.89|18
1623029940000|2021-06-07 01:39:00|665.06|661.06|664.8|660.8|665.06|661.06|664.8|660.8|14
1623029950000|2021-06-07 01:39:10|664.82|660.82|664.91|660.91|664.96|660.96|664.82|660.82|31
1623029960000|2021-06-07 01:39:20|664.89|660.89|665.18|661.18|665.27|661.27|664.89|660.89|22
1623029970000|2021-06-07 01:39:30|665.2|661.2|665.28|661.28|665.28|661.28|665.16|661.16|27
1623029980000|2021-06-07 01:39:40|665.3|661.3|665.36|661.36|665.39|661.39|665.3|661.3|10
1623029990000|2021-06-07 01:39:50|665.38|661.38|665.43|661.43|665.44|661.44|665.36|661.36|12
1623030000000|2021-06-07 01:40:00|665.49|661.49|665.66|661.66|665.66|661.66|665.49|661.49|4
1623030010000|2021-06-07 01:40:10|665.69|661.69|665.74|661.74|665.75|661.75|665.65|661.65|17
1623030020000|2021-06-07 01:40:20|665.73|661.73|665.76|661.76|665.79|661.79|665.73|661.73|13
1623030030000|2021-06-07 01:40:30|665.75|661.75|666.01|662.01|666.1|662.1|665.75|661.75|21
1623030040000|2021-06-07 01:40:40|666.02|662.02|666.06|662.06|666.09|662.09|666.02|662.02|12
1623030050000|2021-06-07 01:40:50|666.04|662.04|665.98|661.98|666.1|662.1|665.93|661.93|22
1623030060000|2021-06-07 01:41:00|665.92|661.92|666.29|662.29|666.39|662.39|665.92|661.92|30
1623030070000|2021-06-07 01:41:10|666.27|662.27|666.06|662.06|666.37|662.37|666.06|662.06|28
1623030080000|2021-06-07 01:41:20|666.09|662.09|666.21|662.21|666.21|662.21|666.09|662.09|27
1623030090000|2021-06-07 01:41:30|666.23|662.23|666.31|662.31|666.47|662.47|666.23|662.23|23
1623030100000|2021-06-07 01:41:40|666.27|662.27|665.88|661.88|666.3|662.3|665.88|661.88|26
1623030110000|2021-06-07 01:41:50|665.92|661.92|665.82|661.82|665.99|661.99|665.73|661.73|27
1623030120000|2021-06-07 01:42:00|665.8|661.8|665.57|661.57|665.8|661.8|665.57|661.57|25
1623030130000|2021-06-07 01:42:10|665.58|661.58|666.01|662.01|666.01|662.01|665.58|661.58|30
1623030140000|2021-06-07 01:42:20|666.15|662.15|666.16|662.16|666.2|662.2|666.1|662.1|18
1623030150000|2021-06-07 01:42:30|666.19|662.19|666.36|662.36|666.38|662.38|666.19|662.19|19
1623030160000|2021-06-07 01:42:40|666.37|662.37|666.41|662.41|666.43|662.43|666.37|662.37|9
1623030170000|2021-06-07 01:42:50|666.42|662.42|666.93|662.93|667.09|663.09|666.41|662.41|26
1623030180000|2021-06-07 01:43:00|666.94|662.94|666.88|662.88|667.04|663.04|666.87|662.87|23
1623030190000|2021-06-07 01:43:10|666.89|662.89|666.94|662.94|666.95|662.95|666.88|662.88|14
1623030200000|2021-06-07 01:43:20|666.96|662.96|666.75|662.75|667.08|663.08|666.75|662.75|28
1623030210000|2021-06-07 01:43:30|666.78|662.78|666.77|662.77|666.83|662.83|666.73|662.73|30
1623030220000|2021-06-07 01:43:40|666.82|662.82|666.62|662.62|666.82|662.82|666.62|662.62|18
1623030230000|2021-06-07 01:43:50|666.59|662.59|666.53|662.53|666.76|662.76|666.47|662.47|23
1623030240000|2021-06-07 01:44:00|666.54|662.54|666.59|662.59|666.68|662.68|666.54|662.54|27
1623030250000|2021-06-07 01:44:10|666.58|662.58|666.59|662.59|666.59|662.59|666.57|662.57|12
1623030260000|2021-06-07 01:44:20|666.58|662.58|666.4|662.4|666.58|662.58|666.36|662.36|14
1623030270000|2021-06-07 01:44:30|666.42|662.42|666.38|662.38|666.45|662.45|666.37|662.37|16
1623030280000|2021-06-07 01:44:40|666.37|662.37|666.13|662.13|666.41|662.41|666.13|662.13|26
1623030290000|2021-06-07 01:44:50|666.14|662.14|666.07|662.07|666.2|662.2|666.07|662.07|15
1623030300000|2021-06-07 01:45:00|666.08|662.08|666.33|662.33|666.33|662.33|666.08|662.08|17
1623030310000|2021-06-07 01:45:10|666.38|662.38|666.87|662.87|667.09|663.09|666.38|662.38|33
1623030320000|2021-06-07 01:45:20|666.85|662.85|666.63|662.63|666.93|662.93|666.57|662.57|27
1623030330000|2021-06-07 01:45:30|666.64|662.64|666.58|662.58|666.69|662.69|666.57|662.57|22
1623030340000|2021-06-07 01:45:40|666.57|662.57|666.75|662.75|666.75|662.75|666.54|662.54|16
1623030350000|2021-06-07 01:45:50|666.73|662.73|666.61|662.61|666.73|662.73|666.61|662.61|20
1623030360000|2021-06-07 01:46:00|666.62|662.62|666.54|662.54|666.64|662.64|666.46|662.46|23
1623030370000|2021-06-07 01:46:10|666.57|662.57|666.66|662.66|666.66|662.66|666.45|662.45|19
1623030380000|2021-06-07 01:46:20|666.67|662.67|666.83|662.83|666.84|662.84|666.65|662.65|15
1623030390000|2021-06-07 01:46:30|666.82|662.82|667.63|663.63|667.63|663.63|666.8|662.8|26
1623030400000|2021-06-07 01:46:40|667.75|663.75|668.42|664.42|668.48|664.48|667.73|663.73|22
1623030410000|2021-06-07 01:46:50|668.49|664.49|669.04|665.04|669.14|665.14|668.49|664.49|20
1623030420000|2021-06-07 01:47:00|668.9|664.9|671.13|667.13|671.44|667.44|668.9|664.9|29
1623030430000|2021-06-07 01:47:10|671.44|667.44|670.88|666.88|671.44|667.44|670.68|666.68|35
1623030440000|2021-06-07 01:47:20|671|667|671.46|667.46|671.56|667.56|670.92|666.92|36
1623030450000|2021-06-07 01:47:30|671.48|667.48|671.32|667.32|671.49|667.49|671.04|667.04|36
1623030460000|2021-06-07 01:47:40|671.28|667.28|671.01|667.01|671.39|667.39|671.01|667.01|34
1623030470000|2021-06-07 01:47:50|670.97|666.97|671.41|667.41|671.65|667.65|670.97|666.97|28
1623030480000|2021-06-07 01:48:00|671.4|667.4|671.6|667.6|671.79|667.79|671.4|667.4|31
1623030490000|2021-06-07 01:48:10|671.61|667.61|671.3|667.3|671.65|667.65|671.3|667.3|31
1623030500000|2021-06-07 01:48:20|671.36|667.36|671.22|667.22|671.48|667.48|671.16|667.16|24
1623030510000|2021-06-07 01:48:30|671.23|667.23|671.53|667.53|671.58|667.58|671.23|667.23|24
1623030520000|2021-06-07 01:48:40|671.54|667.54|671.54|667.54|671.64|667.64|671.53|667.53|17
1623030530000|2021-06-07 01:48:50|671.72|667.72|672.04|668.04|672.19|668.19|671.61|667.61|26
1623030540000|2021-06-07 01:49:00|672.03|668.03|671.56|667.56|672.05|668.05|671.56|667.56|20
1623030550000|2021-06-07 01:49:10|671.51|667.51|670.88|666.88|671.51|667.51|670.88|666.88|28
1623030560000|2021-06-07 01:49:20|670.84|666.84|670.79|666.79|670.88|666.88|670.68|666.68|11
1623030570000|2021-06-07 01:49:30|670.65|666.65|670.5|666.5|670.68|666.68|670.49|666.49|27
1623030580000|2021-06-07 01:49:40|670.41|666.41|670.48|666.48|670.65|666.65|670.41|666.41|16
1623030590000|2021-06-07 01:49:50|670.42|666.42|670.62|666.62|670.89|666.89|670.42|666.42|29
1623030600000|2021-06-07 01:50:00|670.57|666.57|670.38|666.38|670.57|666.57|670.37|666.37|25
1623030610000|2021-06-07 01:50:10|670.42|666.42|670.22|666.22|670.42|666.42|670.11|666.11|22
1623030620000|2021-06-07 01:50:20|670.23|666.23|670.22|666.22|670.25|666.25|670.12|666.12|21
1623030630000|2021-06-07 01:50:30|670.21|666.21|670.26|666.26|670.33|666.33|670.18|666.18|21
1623030640000|2021-06-07 01:50:40|670.29|666.29|670.29|666.29|670.35|666.35|670.25|666.25|22
1623030650000|2021-06-07 01:50:50|670.33|666.33|670.29|666.29|670.39|666.39|670.26|666.26|18
1623030660000|2021-06-07 01:51:00|670.27|666.27|670.29|666.29|670.43|666.43|670.25|666.25|24
1623030670000|2021-06-07 01:51:10|670.28|666.28|670|666|670.29|666.29|669.99|665.99|16
1623030680000|2021-06-07 01:51:20|669.96|665.96|669.44|665.44|669.96|665.96|669.44|665.44|16
1623030690000|2021-06-07 01:51:30|669.35|665.35|669.36|665.36|669.37|665.37|669.29|665.29|20
1623030700000|2021-06-07 01:51:40|669.34|665.34|669.32|665.32|669.34|665.34|669.3|665.3|12
1623030710000|2021-06-07 01:51:50|669.39|665.39|669.64|665.64|669.74|665.74|669.18|665.18|28
1623030720000|2021-06-07 01:52:00|669.63|665.63|669.63|665.63|669.64|665.64|669.57|665.57|19
1623030730000|2021-06-07 01:52:10|669.62|665.62|669.53|665.53|669.74|665.74|669.51|665.51|22
1623030740000|2021-06-07 01:52:20|669.49|665.49|669.5|665.5|669.55|665.55|669.39|665.39|21
1623030750000|2021-06-07 01:52:30|669.49|665.49|669.4|665.4|669.52|665.52|669.39|665.39|20
1623030760000|2021-06-07 01:52:40|669.47|665.47|669.63|665.63|669.91|665.91|669.47|665.47|22
1623030770000|2021-06-07 01:52:50|669.62|665.62|669.57|665.57|669.64|665.64|669.56|665.56|21
1623030780000|2021-06-07 01:53:00|669.58|665.58|669.77|665.77|669.84|665.84|669.56|665.56|22
1623030790000|2021-06-07 01:53:10|669.79|665.79|669.86|665.86|669.9|665.9|669.78|665.78|21
1623030800000|2021-06-07 01:53:20|669.87|665.87|669.53|665.53|669.9|665.9|669.5|665.5|26
1623030810000|2021-06-07 01:53:30|669.51|665.51|669.45|665.45|669.61|665.61|669.44|665.44|21
1623030820000|2021-06-07 01:53:40|669.46|665.46|669.56|665.56|669.58|665.58|669.46|665.46|10
1623030830000|2021-06-07 01:53:50|669.57|665.57|669.58|665.58|669.58|665.58|669.53|665.53|18
1623030840000|2021-06-07 01:54:00|669.57|665.57|669.66|665.66|669.79|665.79|669.54|665.54|13
1623030850000|2021-06-07 01:54:10|669.7|665.7|669.64|665.64|669.85|665.85|669.63|665.63|31
1623030860000|2021-06-07 01:54:20|669.65|665.65|669.51|665.51|669.66|665.66|669.43|665.43|28
1623030870000|2021-06-07 01:54:30|669.49|665.49|669.37|665.37|669.51|665.51|669.37|665.37|21
1623030880000|2021-06-07 01:54:40|669.38|665.38|669.39|665.39|669.41|665.41|669.37|665.37|6
1623030890000|2021-06-07 01:54:50|669.4|665.4|669.61|665.61|669.61|665.61|669.38|665.38|21
1623030900000|2021-06-07 01:55:00|669.6|665.6|669.61|665.61|669.61|665.61|669.6|665.6|10
1623030910000|2021-06-07 01:55:10|669.6|665.6|669.2|665.2|669.6|665.6|669.2|665.2|16
1623030920000|2021-06-07 01:55:20|669.13|665.13|669.15|665.15|669.16|665.16|669.13|665.13|7
1623030930000|2021-06-07 01:55:30|669.14|665.14|669.12|665.12|669.15|665.15|669.12|665.12|9
1623030940000|2021-06-07 01:55:40|669.13|665.13|668.89|664.89|669.13|665.13|668.89|664.89|14
1623030950000|2021-06-07 01:55:50|668.9|664.9|668.8|664.8|668.99|664.99|668.8|664.8|19
1623030960000|2021-06-07 01:56:00|668.81|664.81|668.72|664.72|668.83|664.83|668.71|664.71|16
1623030970000|2021-06-07 01:56:10|668.71|664.71|668.89|664.89|668.93|664.93|668.7|664.7|20
1623030980000|2021-06-07 01:56:20|668.99|664.99|668.95|664.95|668.99|664.99|668.94|664.94|14
1623030990000|2021-06-07 01:56:30|668.94|664.94|668.82|664.82|669|665|668.82|664.82|9
1623031000000|2021-06-07 01:56:40|668.83|664.83|668.83|664.83|668.9|664.9|668.82|664.82|18
1623031010000|2021-06-07 01:56:50|668.88|664.88|668.85|664.85|668.98|664.98|668.84|664.84|22
1623031020000|2021-06-07 01:57:00|668.87|664.87|668.77|664.77|668.87|664.87|668.77|664.77|12
1623031030000|2021-06-07 01:57:10|668.82|664.82|669.1|665.1|669.1|665.1|668.75|664.75|21
1623031040000|2021-06-07 01:57:20|669.05|665.05|669.04|665.04|669.11|665.11|669.04|665.04|18
1623031050000|2021-06-07 01:57:30|669.05|665.05|669.26|665.26|669.26|665.26|669.05|665.05|25
1623031060000|2021-06-07 01:57:40|669.22|665.22|669.47|665.47|669.55|665.55|669.22|665.22|27
1623031070000|2021-06-07 01:57:50|669.46|665.46|668.95|664.95|669.46|665.46|668.94|664.94|26
1623031080000|2021-06-07 01:58:00|668.92|664.92|668.86|664.86|668.96|664.96|668.86|664.86|12
1623031090000|2021-06-07 01:58:10|668.87|664.87|668.86|664.86|668.9|664.9|668.81|664.81|15
1623031100000|2021-06-07 01:58:20|668.85|664.85|668.94|664.94|668.96|664.96|668.85|664.85|15
1623031110000|2021-06-07 01:58:30|668.96|664.96|669.17|665.17|669.34|665.34|668.96|664.96|27
1623031120000|2021-06-07 01:58:40|669.18|665.18|669.53|665.53|669.53|665.53|669.18|665.18|27
1623031130000|2021-06-07 01:58:50|669.5|665.5|669.36|665.36|669.68|665.68|669.36|665.36|27
1623031140000|2021-06-07 01:59:00|669.39|665.39|669.97|665.97|670|666|669.39|665.39|30
1623031150000|2021-06-07 01:59:10|669.95|665.95|669.63|665.63|670.03|666.03|669.63|665.63|28
1623031160000|2021-06-07 01:59:20|669.59|665.59|669.53|665.53|669.62|665.62|669.46|665.46|25
1623031170000|2021-06-07 01:59:30|669.52|665.52|669.34|665.34|669.63|665.63|669.33|665.33|25
1623031180000|2021-06-07 01:59:40|669.33|665.33|669.29|665.29|669.34|665.34|669.01|665.01|30
1623031190000|2021-06-07 01:59:50|669.27|665.27|669.51|665.51|669.55|665.55|669.27|665.27|20
1623031200000|2021-06-07 02:00:00|669.52|665.52|670.12|666.12|670.24|666.24|669.47|665.47|31
1623031210000|2021-06-07 02:00:10|670.13|666.13|670.05|666.05|670.14|666.14|669.91|665.91|29
1623031220000|2021-06-07 02:00:20|670.07|666.07|669.98|665.98|670.07|666.07|669.95|665.95|22
1623031230000|2021-06-07 02:00:30|670|666|669.78|665.78|670.1|666.1|669.78|665.78|29
1623031240000|2021-06-07 02:00:40|669.79|665.79|669.62|665.62|669.84|665.84|669.61|665.61|29
1623031250000|2021-06-07 02:00:50|669.63|665.63|669.21|665.21|669.63|665.63|669.21|665.21|30
1623031260000|2021-06-07 02:01:00|669.24|665.24|668.87|664.87|669.24|665.24|668.84|664.84|27
1623031270000|2021-06-07 02:01:10|668.91|664.91|669.06|665.06|669.19|665.19|668.91|664.91|27
1623031280000|2021-06-07 02:01:20|669.01|665.01|668.93|664.93|669.02|665.02|668.92|664.92|26
1623031290000|2021-06-07 02:01:30|668.94|664.94|668.8|664.8|668.94|664.94|668.79|664.79|24
1623031300000|2021-06-07 02:01:40|668.81|664.81|668.75|664.75|668.82|664.82|668.73|664.73|20
1623031310000|2021-06-07 02:01:50|668.73|664.73|668.42|664.42|668.74|664.74|668.39|664.39|24
1623031320000|2021-06-07 02:02:00|668.44|664.44|668.38|664.38|668.44|664.44|668.38|664.38|22
1623031330000|2021-06-07 02:02:10|668.39|664.39|668.44|664.44|668.47|664.47|668.39|664.39|17
1623031340000|2021-06-07 02:02:20|668.43|664.43|668.34|664.34|668.44|664.44|668.3|664.3|13
1623031350000|2021-06-07 02:02:30|668.37|664.37|668.37|664.37|668.45|664.45|668.37|664.37|12
1623031360000|2021-06-07 02:02:40|668.39|664.39|668.29|664.29|668.39|664.39|668.21|664.21|19
1623031370000|2021-06-07 02:02:50|668.28|664.28|668.32|664.32|668.37|664.37|668.27|664.27|20
1623031380000|2021-06-07 02:03:00|668.33|664.33|668.95|664.95|668.96|664.96|668.3|664.3|31
1623031390000|2021-06-07 02:03:10|668.97|664.97|669.1|665.1|669.12|665.12|668.91|664.91|16
1623031400000|2021-06-07 02:03:20|669.11|665.11|668.99|664.99|669.11|665.11|668.96|664.96|18
1623031410000|2021-06-07 02:03:30|668.98|664.98|668.91|664.91|669|665|668.91|664.91|21
1623031420000|2021-06-07 02:03:40|668.92|664.92|668.91|664.91|668.96|664.96|668.91|664.91|24
1623031430000|2021-06-07 02:03:50|668.92|664.92|668.91|664.91|668.95|664.95|668.91|664.91|20
1623031440000|2021-06-07 02:04:00|668.95|664.95|668.8|664.8|668.95|664.95|668.72|664.72|13
1623031450000|2021-06-07 02:04:10|668.78|664.78|668.76|664.76|668.8|664.8|668.71|664.71|21
1623031460000|2021-06-07 02:04:20|668.75|664.75|668.61|664.61|668.75|664.75|668.59|664.59|15
1623031470000|2021-06-07 02:04:30|668.6|664.6|668.63|664.63|668.64|664.64|668.57|664.57|17
1623031480000|2021-06-07 02:04:40|668.62|664.62|668.81|664.81|668.81|664.81|668.43|664.43|23
1623031490000|2021-06-07 02:04:50|668.92|664.92|668.69|664.69|669.04|665.04|668.65|664.65|27
1623031500000|2021-06-07 02:05:00|668.71|664.71|668.77|664.77|668.77|664.77|668.67|664.67|23
1623031510000|2021-06-07 02:05:10|668.74|664.74|668.76|664.76|668.78|664.78|668.68|664.68|21
1623031520000|2021-06-07 02:05:20|668.73|664.73|668.79|664.79|668.81|664.81|668.73|664.73|12
1623031530000|2021-06-07 02:05:30|668.8|664.8|668.81|664.81|668.95|664.95|668.77|664.77|22
1623031540000|2021-06-07 02:05:40|668.79|664.79|668.69|664.69|668.99|664.99|668.67|664.67|32
1623031550000|2021-06-07 02:05:50|668.68|664.68|668.61|664.61|668.71|664.71|668.55|664.55|16
1623031560000|2021-06-07 02:06:00|668.65|664.65|669.01|665.01|669.01|665.01|668.58|664.58|20
1623031570000|2021-06-07 02:06:10|669|665|669.06|665.06|669.09|665.09|668.88|664.88|20
1623031580000|2021-06-07 02:06:20|669.09|665.09|668.92|664.92|669.09|665.09|668.91|664.91|23
1623031590000|2021-06-07 02:06:30|668.93|664.93|668.85|664.85|668.93|664.93|668.82|664.82|13
1623031600000|2021-06-07 02:06:40|668.86|664.86|668.87|664.87|668.89|664.89|668.84|664.84|10
1623031610000|2021-06-07 02:06:50|668.88|664.88|668.7|664.7|668.88|664.88|668.64|664.64|16
1623031620000|2021-06-07 02:07:00|668.69|664.69|668.93|664.93|669.03|665.03|668.65|664.65|33
1623031630000|2021-06-07 02:07:10|668.94|664.94|669.06|665.06|669.21|665.21|668.87|664.87|30
1623031640000|2021-06-07 02:07:20|669.04|665.04|668.94|664.94|669.08|665.08|668.91|664.91|25
1623031650000|2021-06-07 02:07:30|668.93|664.93|668.92|664.92|668.98|664.98|668.89|664.89|26
1623031660000|2021-06-07 02:07:40|668.93|664.93|668.81|664.81|668.95|664.95|668.81|664.81|25
1623031670000|2021-06-07 02:07:50|668.84|664.84|668.54|664.54|668.88|664.88|668.54|664.54|32
1623031680000|2021-06-07 02:08:00|668.55|664.55|668.77|664.77|668.79|664.79|668.54|664.54|32
1623031690000|2021-06-07 02:08:10|668.82|664.82|669.06|665.06|669.14|665.14|668.71|664.71|29
1623031700000|2021-06-07 02:08:20|669.03|665.03|669.08|665.08|669.1|665.1|668.98|664.98|24
1623031710000|2021-06-07 02:08:30|669.04|665.04|669.01|665.01|669.07|665.07|668.96|664.96|23
1623031720000|2021-06-07 02:08:40|669.04|665.04|669.02|665.02|669.08|665.08|669.01|665.01|18
1623031730000|2021-06-07 02:08:50|669.03|665.03|669.07|665.07|669.09|665.09|669|665|22
1623031740000|2021-06-07 02:09:00|669.06|665.06|668.72|664.72|669.06|665.06|668.71|664.71|24
1623031750000|2021-06-07 02:09:10|668.68|664.68|668.92|664.92|668.94|664.94|668.68|664.68|25
1623031760000|2021-06-07 02:09:20|668.93|664.93|669.34|665.34|669.44|665.44|668.91|664.91|26
1623031770000|2021-06-07 02:09:30|669.32|665.32|669.14|665.14|669.37|665.37|669.1|665.1|25
1623031780000|2021-06-07 02:09:40|669.13|665.13|669.08|665.08|669.16|665.16|669.05|665.05|18
1623031790000|2021-06-07 02:09:50|669.11|665.11|668.89|664.89|669.11|665.11|668.87|664.87|25
1623031800000|2021-06-07 02:10:00|668.86|664.86|668.6|664.6|668.86|664.86|668.57|664.57|19
1623031810000|2021-06-07 02:10:10|668.61|664.61|668.6|664.6|668.64|664.64|668.6|664.6|16
1623031820000|2021-06-07 02:10:20|668.61|664.61|668.96|664.96|668.99|664.99|668.6|664.6|23
1623031830000|2021-06-07 02:10:30|668.98|664.98|669|665|669.09|665.09|668.97|664.97|27
1623031840000|2021-06-07 02:10:40|668.99|664.99|668.99|664.99|669|665|668.9|664.9|18
1623031850000|2021-06-07 02:10:50|668.98|664.98|668.79|664.79|669.03|665.03|668.78|664.78|16
1623031860000|2021-06-07 02:11:00|668.8|664.8|668.86|664.86|668.87|664.87|668.79|664.79|22
1623031870000|2021-06-07 02:11:10|668.84|664.84|668.89|664.89|668.91|664.91|668.82|664.82|24
1623031880000|2021-06-07 02:11:20|668.87|664.87|668.9|664.9|668.9|664.9|668.86|664.86|11
1623031890000|2021-06-07 02:11:30|668.93|664.93|669.1|665.1|669.1|665.1|668.73|664.73|30
1623031900000|2021-06-07 02:11:40|669.09|665.09|669.16|665.16|669.2|665.2|669.09|665.09|16
1623031910000|2021-06-07 02:11:50|669.17|665.17|669.17|665.17|669.18|665.18|669.16|665.16|11
1623031920000|2021-06-07 02:12:00|669.16|665.16|669.2|665.2|669.25|665.25|669.15|665.15|21
1623031930000|2021-06-07 02:12:10|669.17|665.17|669.22|665.22|669.23|665.23|669.15|665.15|23
1623031940000|2021-06-07 02:12:20|669.17|665.17|669.11|665.11|669.22|665.22|669.09|665.09|19
1623031950000|2021-06-07 02:12:30|669.14|665.14|669.2|665.2|669.2|665.2|669.14|665.14|8
1623031960000|2021-06-07 02:12:40|669.16|665.16|669.2|665.2|669.2|665.2|669.16|665.16|10
1623031970000|2021-06-07 02:12:50|669.17|665.17|669.19|665.19|669.2|665.2|669.14|665.14|18
1623031980000|2021-06-07 02:13:00|669.2|665.2|669.17|665.17|669.21|665.21|669.16|665.16|19
1623031990000|2021-06-07 02:13:10|669.16|665.16|669.43|665.43|669.43|665.43|669.16|665.16|22
1623032000000|2021-06-07 02:13:20|669.54|665.54|669.66|665.66|669.89|665.89|669.53|665.53|27
1623032010000|2021-06-07 02:13:30|669.65|665.65|669.61|665.61|669.69|665.69|669.55|665.55|17
1623032020000|2021-06-07 02:13:40|669.53|665.53|669.52|665.52|669.62|665.62|669.52|665.52|21
1623032030000|2021-06-07 02:13:50|669.54|665.54|669.57|665.57|669.61|665.61|669.53|665.53|18
1623032040000|2021-06-07 02:14:00|669.56|665.56|669.8|665.8|669.8|665.8|669.56|665.56|20
1623032050000|2021-06-07 02:14:10|669.84|665.84|669.87|665.87|670|666|669.83|665.83|17
1623032060000|2021-06-07 02:14:20|669.94|665.94|669.82|665.82|669.97|665.97|669.82|665.82|17
1623032070000|2021-06-07 02:14:30|669.84|665.84|669.97|665.97|669.97|665.97|669.82|665.82|19
1623032080000|2021-06-07 02:14:40|669.98|665.98|669.97|665.97|669.98|665.98|669.91|665.91|21
1623032090000|2021-06-07 02:14:50|669.93|665.93|670.02|666.02|670.04|666.04|669.92|665.92|20
1623032100000|2021-06-07 02:15:00|670.01|666.01|669.84|665.84|670.04|666.04|669.84|665.84|21
1623032110000|2021-06-07 02:15:10|669.81|665.81|669.74|665.74|669.81|665.81|669.7|665.7|29
1623032120000|2021-06-07 02:15:20|669.83|665.83|669.56|665.56|669.83|665.83|669.54|665.54|23
1623032130000|2021-06-07 02:15:30|669.57|665.57|669.55|665.55|669.6|665.6|669.55|665.55|9
1623032140000|2021-06-07 02:15:40|669.56|665.56|669.49|665.49|669.56|665.56|669.47|665.47|13
1623032150000|2021-06-07 02:15:50|669.47|665.47|669.46|665.46|669.48|665.48|669.45|665.45|10
1623032160000|2021-06-07 02:16:00|669.51|665.51|669.31|665.31|669.51|665.51|669.29|665.29|23
1623032170000|2021-06-07 02:16:10|669.3|665.3|669.35|665.35|669.36|665.36|669.29|665.29|10
1623032180000|2021-06-07 02:16:20|669.34|665.34|669.23|665.23|669.36|665.36|669.22|665.22|11
1623032190000|2021-06-07 02:16:30|669.25|665.25|669.15|665.15|669.26|665.26|669.14|665.14|22
1623032200000|2021-06-07 02:16:40|669.16|665.16|669.11|665.11|669.17|665.17|668.98|664.98|13
1623032210000|2021-06-07 02:16:50|669.22|665.22|669.1|665.1|669.22|665.22|669.1|665.1|3
1623032220000|2021-06-07 02:17:00|669.27|665.27|669.41|665.41|669.53|665.53|669.27|665.27|21
1623032230000|2021-06-07 02:17:10|669.4|665.4|669.29|665.29|669.4|665.4|669.28|665.28|12
1623032240000|2021-06-07 02:17:20|669.3|665.3|669.32|665.32|669.33|665.33|669.29|665.29|6
1623032250000|2021-06-07 02:17:30|669.31|665.31|669.36|665.36|669.36|665.36|669.29|665.29|22
1623032260000|2021-06-07 02:17:40|669.34|665.34|669.31|665.31|669.36|665.36|669.31|665.31|24
1623032270000|2021-06-07 02:17:50|669.33|665.33|669.22|665.22|669.34|665.34|669.21|665.21|20
1623032280000|2021-06-07 02:18:00|669.21|665.21|669.28|665.28|669.29|665.29|669.21|665.21|15
1623032290000|2021-06-07 02:18:10|669.29|665.29|669.26|665.26|669.31|665.31|669.25|665.25|12
1623032300000|2021-06-07 02:18:20|669.25|665.25|669.27|665.27|669.3|665.3|669.24|665.24|20
1623032310000|2021-06-07 02:18:30|669.28|665.28|669.25|665.25|669.29|665.29|669.24|665.24|14
1623032320000|2021-06-07 02:18:40|669.23|665.23|669.19|665.19|669.23|665.23|669.17|665.17|9
1623032330000|2021-06-07 02:18:50|669.18|665.18|669.15|665.15|669.19|665.19|669.14|665.14|13
1623032340000|2021-06-07 02:19:00|669.14|665.14|669.12|665.12|669.15|665.15|669.09|665.09|15
1623032350000|2021-06-07 02:19:10|669.13|665.13|669.26|665.26|669.32|665.32|669.12|665.12|16
1623032360000|2021-06-07 02:19:20|669.27|665.27|669.31|665.31|669.31|665.31|669.26|665.26|6
1623032370000|2021-06-07 02:19:30|669.27|665.27|669.37|665.37|669.37|665.37|669.26|665.26|15
1623032380000|2021-06-07 02:19:40|669.36|665.36|669.36|665.36|669.37|665.37|669.33|665.33|16
1623032390000|2021-06-07 02:19:50|669.34|665.34|669.42|665.42|669.45|665.45|669.3|665.3|13
1623032400000|2021-06-07 02:20:00|669.43|665.43|669.24|665.24|669.44|665.44|669.19|665.19|22
1623032410000|2021-06-07 02:20:10|669.25|665.25|669.28|665.28|669.33|665.33|669.22|665.22|20
1623032420000|2021-06-07 02:20:20|669.29|665.29|669.27|665.27|669.31|665.31|669.25|665.25|21
1623032430000|2021-06-07 02:20:30|669.26|665.26|669.35|665.35|669.72|665.72|669.24|665.24|28
1623032440000|2021-06-07 02:20:40|669.42|665.42|669.34|665.34|669.42|665.42|669.31|665.31|12
1623032450000|2021-06-07 02:20:50|669.32|665.32|669.16|665.16|669.34|665.34|669.16|665.16|11
1623032460000|2021-06-07 02:21:00|669.17|665.17|669.38|665.38|669.42|665.42|669.17|665.17|11
1623032470000|2021-06-07 02:21:10|669.37|665.37|669.19|665.19|669.38|665.38|669.14|665.14|17
1623032480000|2021-06-07 02:21:20|669.18|665.18|669.24|665.24|669.24|665.24|669.16|665.16|14
1623032490000|2021-06-07 02:21:30|669.23|665.23|668.56|664.56|669.23|665.23|668.53|664.53|28
1623032500000|2021-06-07 02:21:40|668.57|664.57|668.63|664.63|668.63|664.63|668.55|664.55|17
1623032510000|2021-06-07 02:21:50|668.64|664.64|668.44|664.44|668.64|664.64|668.42|664.42|13
1623032520000|2021-06-07 02:22:00|668.42|664.42|668.65|664.65|668.84|664.84|668.42|664.42|25
1623032530000|2021-06-07 02:22:10|668.64|664.64|668.57|664.57|668.67|664.67|668.54|664.54|28
1623032540000|2021-06-07 02:22:20|668.58|664.58|668.64|664.64|668.7|664.7|668.43|664.43|29
1623032550000|2021-06-07 02:22:30|668.71|664.71|668.8|664.8|668.8|664.8|668.66|664.66|31
1623032560000|2021-06-07 02:22:40|668.79|664.79|668.52|664.52|668.85|664.85|668.41|664.41|28
1623032570000|2021-06-07 02:22:50|668.53|664.53|668.17|664.17|668.53|664.53|668.17|664.17|28
1623032580000|2021-06-07 02:23:00|668.22|664.22|668.8|664.8|668.8|664.8|668.16|664.16|33
1623032590000|2021-06-07 02:23:10|668.83|664.83|668.83|664.83|668.85|664.85|668.71|664.71|14
1623032600000|2021-06-07 02:23:20|668.82|664.82|668.7|664.7|668.82|664.82|668.67|664.67|17
1623032610000|2021-06-07 02:23:30|668.69|664.69|668.86|664.86|668.86|664.86|668.62|664.62|23
1623032620000|2021-06-07 02:23:40|668.87|664.87|668.93|664.93|668.96|664.96|668.87|664.87|27
1623032630000|2021-06-07 02:23:50|668.94|664.94|668.91|664.91|669.05|665.05|668.87|664.87|24
1623032640000|2021-06-07 02:24:00|668.92|664.92|669.23|665.23|669.24|665.24|668.9|664.9|23
1623032650000|2021-06-07 02:24:10|669.24|665.24|669.18|665.18|669.24|665.24|669.18|665.18|16
1623032660000|2021-06-07 02:24:20|669.17|665.17|669.36|665.36|669.48|665.48|669.1|665.1|20
1623032670000|2021-06-07 02:24:30|669.6|665.6|669.49|665.49|669.69|665.69|669.37|665.37|25
1623032680000|2021-06-07 02:24:40|669.47|665.47|669.26|665.26|669.47|665.47|669.22|665.22|13
1623032690000|2021-06-07 02:24:50|669.25|665.25|669.2|665.2|669.28|665.28|669.18|665.18|23
1623032700000|2021-06-07 02:25:00|669.19|665.19|669.17|665.17|669.23|665.23|669.17|665.17|17
1623032710000|2021-06-07 02:25:10|669.16|665.16|669.18|665.18|669.29|665.29|669.09|665.09|17
1623032720000|2021-06-07 02:25:20|669.22|665.22|669.41|665.41|669.41|665.41|669.21|665.21|22
1623032730000|2021-06-07 02:25:30|669.36|665.36|669.55|665.55|669.55|665.55|669.3|665.3|21
1623032740000|2021-06-07 02:25:40|669.57|665.57|669.58|665.58|669.59|665.59|669.5|665.5|20
1623032750000|2021-06-07 02:25:50|669.56|665.56|669.8|665.8|669.8|665.8|669.56|665.56|12
1623032760000|2021-06-07 02:26:00|669.79|665.79|669.67|665.67|669.79|665.79|669.62|665.62|16
1623032770000|2021-06-07 02:26:10|669.66|665.66|669.76|665.76|669.77|665.77|669.65|665.65|19
1623032780000|2021-06-07 02:26:20|669.75|665.75|669.84|665.84|669.84|665.84|669.75|665.75|6
1623032790000|2021-06-07 02:26:30|669.83|665.83|669.81|665.81|669.83|665.83|669.8|665.8|5
1623032800000|2021-06-07 02:26:40|669.8|665.8|669.61|665.61|669.8|665.8|669.57|665.57|17
1623032810000|2021-06-07 02:26:50|669.59|665.59|669.21|665.21|669.59|665.59|669.19|665.19|28
1623032820000|2021-06-07 02:27:00|669.12|665.12|669.18|665.18|669.18|665.18|669.1|665.1|11
1623032830000|2021-06-07 02:27:10|669.29|665.29|668.97|664.97|669.29|665.29|668.97|664.97|18
1623032840000|2021-06-07 02:27:20|668.98|664.98|668.97|664.97|668.98|664.98|668.97|664.97|6
1623032850000|2021-06-07 02:27:30|668.96|664.96|669.05|665.05|669.05|665.05|668.96|664.96|16
1623032860000|2021-06-07 02:27:40|669.08|665.08|669.04|665.04|669.08|665.08|669.04|665.04|13
1623032870000|2021-06-07 02:27:50|669.01|665.01|668.91|664.91|669.01|665.01|668.77|664.77|24
1623032880000|2021-06-07 02:28:00|669|665|668.73|664.73|669|665|668.72|664.72|25
1623032890000|2021-06-07 02:28:10|668.72|664.72|668.81|664.81|668.81|664.81|668.72|664.72|11
1623032900000|2021-06-07 02:28:20|668.83|664.83|668.84|664.84|668.86|664.86|668.83|664.83|19
1623032910000|2021-06-07 02:28:30|668.85|664.85|668.84|664.84|668.85|664.85|668.84|664.84|6
1623032920000|2021-06-07 02:28:40|668.85|664.85|669.24|665.24|669.25|665.25|668.84|664.84|28
1623032930000|2021-06-07 02:28:50|669.19|665.19|669.13|665.13|669.24|665.24|669.13|665.13|14
1623032940000|2021-06-07 02:29:00|669.16|665.16|668.9|664.9|669.17|665.17|668.85|664.85|30
1623032950000|2021-06-07 02:29:10|668.91|664.91|669.11|665.11|669.11|665.11|668.91|664.91|28
1623032960000|2021-06-07 02:29:20|669.08|665.08|669.04|665.04|669.12|665.12|669|665|24
1623032970000|2021-06-07 02:29:30|669.02|665.02|668.94|664.94|669.05|665.05|668.93|664.93|25
1623032980000|2021-06-07 02:29:40|668.96|664.96|668.96|664.96|668.97|664.97|668.9|664.9|31
1623032990000|2021-06-07 02:29:50|668.98|664.98|669.09|665.09|669.14|665.14|668.96|664.96|30
1623033000000|2021-06-07 02:30:00|669.1|665.1|669.23|665.23|669.25|665.25|669.05|665.05|28
1623033010000|2021-06-07 02:30:10|669.27|665.27|669.34|665.34|669.34|665.34|669.18|665.18|16
1623033020000|2021-06-07 02:30:20|669.18|665.18|669.34|665.34|669.36|665.36|669.18|665.18|11
1623033030000|2021-06-07 02:30:30|669.36|665.36|669.25|665.25|669.36|665.36|669.25|665.25|12
1623033040000|2021-06-07 02:30:40|669.27|665.27|669.31|665.31|669.31|665.31|669.26|665.26|14
1623033050000|2021-06-07 02:30:50|669.3|665.3|669.26|665.26|669.3|665.3|669.26|665.26|22
1623033060000|2021-06-07 02:31:00|669.28|665.28|669.33|665.33|669.34|665.34|669.28|665.28|18
1623033070000|2021-06-07 02:31:10|669.34|665.34|669.42|665.42|669.42|665.42|669.29|665.29|14
1623033080000|2021-06-07 02:31:20|669.44|665.44|669.41|665.41|669.44|665.44|669.37|665.37|13
1623033090000|2021-06-07 02:31:30|669.42|665.42|669.51|665.51|669.52|665.52|669.41|665.41|17
1623033100000|2021-06-07 02:31:40|669.49|665.49|669.65|665.65|669.67|665.67|669.49|665.49|20
1623033110000|2021-06-07 02:31:50|669.66|665.66|669.61|665.61|669.69|665.69|669.61|665.61|12
1623033120000|2021-06-07 02:32:00|669.6|665.6|669.51|665.51|669.68|665.68|669.47|665.47|28
1623033130000|2021-06-07 02:32:10|669.45|665.45|669.36|665.36|669.48|665.48|669.31|665.31|25
1623033140000|2021-06-07 02:32:20|669.35|665.35|669.06|665.06|669.36|665.36|668.98|664.98|21
1623033150000|2021-06-07 02:32:30|668.95|664.95|668.78|664.78|668.96|664.96|668.76|664.76|22
1623033160000|2021-06-07 02:32:40|668.79|664.79|668.28|664.28|668.79|664.79|668.28|664.28|29
1623033170000|2021-06-07 02:32:50|668.33|664.33|668.43|664.43|668.49|664.49|668.33|664.33|22
1623033180000|2021-06-07 02:33:00|668.42|664.42|668.6|664.6|668.68|664.68|668.41|664.41|34
1623033190000|2021-06-07 02:33:10|668.58|664.58|668.41|664.41|668.59|664.59|668.38|664.38|25
1623033200000|2021-06-07 02:33:20|668.48|664.48|668.62|664.62|668.64|664.64|668.43|664.43|18
1623033210000|2021-06-07 02:33:30|668.61|664.61|668.87|664.87|668.91|664.91|668.61|664.61|21
1623033220000|2021-06-07 02:33:40|668.88|664.88|668.82|664.82|668.9|664.9|668.75|664.75|18
1623033230000|2021-06-07 02:33:50|668.84|664.84|668.83|664.83|668.84|664.84|668.79|664.79|4
1623033240000|2021-06-07 02:34:00|668.82|664.82|668.98|664.98|669.13|665.13|668.77|664.77|19
1623033250000|2021-06-07 02:34:10|668.85|664.85|669.44|665.44|669.45|665.45|668.85|664.85|20
1623033260000|2021-06-07 02:34:20|669.43|665.43|669.56|665.56|669.63|665.63|669.34|665.34|19
1623033270000|2021-06-07 02:34:30|669.54|665.54|669.33|665.33|669.54|665.54|669.17|665.17|24
1623033280000|2021-06-07 02:34:40|669.36|665.36|668.81|664.81|669.36|665.36|668.81|664.81|26
1623033290000|2021-06-07 02:34:50|668.82|664.82|668.83|664.83|668.88|664.88|668.81|664.81|21
1623033300000|2021-06-07 02:35:00|668.81|664.81|668.68|664.68|668.86|664.86|668.68|664.68|19
1623033310000|2021-06-07 02:35:10|668.76|664.76|669.08|665.08|669.11|665.11|668.76|664.76|26
1623033320000|2021-06-07 02:35:20|669|665|669.29|665.29|669.29|665.29|669|665|22
1623033330000|2021-06-07 02:35:30|669.24|665.24|669.35|665.35|669.37|665.37|669.22|665.22|23
1623033340000|2021-06-07 02:35:40|669.33|665.33|669.29|665.29|669.33|665.33|669.26|665.26|22
1623033350000|2021-06-07 02:35:50|669.28|665.28|669.51|665.51|669.51|665.51|669.24|665.24|23
1623033360000|2021-06-07 02:36:00|669.52|665.52|669.54|665.54|669.54|665.54|669.51|665.51|9
1623033370000|2021-06-07 02:36:10|669.52|665.52|670.03|666.03|670.13|666.13|669.52|665.52|24
1623033380000|2021-06-07 02:36:20|670.05|666.05|670.06|666.06|670.12|666.12|669.99|665.99|18
1623033390000|2021-06-07 02:36:30|670.05|666.05|670.01|666.01|670.09|666.09|670.01|666.01|20
1623033400000|2021-06-07 02:36:40|670.05|666.05|670.09|666.09|670.11|666.11|670.01|666.01|20
1623033410000|2021-06-07 02:36:50|670.08|666.08|670.21|666.21|670.48|666.48|670.08|666.08|30
1623033420000|2021-06-07 02:37:00|670.19|666.19|669.91|665.91|670.19|666.19|669.74|665.74|25
1623033430000|2021-06-07 02:37:10|669.94|665.94|670.04|666.04|670.16|666.16|669.9|665.9|20
1623033440000|2021-06-07 02:37:20|670.05|666.05|670.04|666.04|670.1|666.1|670.03|666.03|8
1623033450000|2021-06-07 02:37:30|670.07|666.07|669.84|665.84|670.1|666.1|669.82|665.82|19
1623033460000|2021-06-07 02:37:40|669.87|665.87|670.07|666.07|670.07|666.07|669.84|665.84|22
1623033470000|2021-06-07 02:37:50|670.06|666.06|670.03|666.03|670.09|666.09|669.91|665.91|22
1623033480000|2021-06-07 02:38:00|670.02|666.02|670.7|666.7|670.7|666.7|670.02|666.02|19
1623033490000|2021-06-07 02:38:10|670.69|666.69|670.88|666.88|670.91|666.91|670.42|666.42|35
1623033500000|2021-06-07 02:38:20|670.87|666.87|670.39|666.39|670.88|666.88|670.39|666.39|30
1623033510000|2021-06-07 02:38:30|670.45|666.45|670.58|666.58|670.69|666.69|670.45|666.45|21
1623033520000|2021-06-07 02:38:40|670.52|666.52|670.26|666.26|670.53|666.53|670.11|666.11|28
1623033530000|2021-06-07 02:38:50|670.24|666.24|670.35|666.35|670.39|666.39|670.24|666.24|32
1623033540000|2021-06-07 02:39:00|670.31|666.31|670.3|666.3|670.36|666.36|670.22|666.22|30
1623033550000|2021-06-07 02:39:10|670.31|666.31|669.8|665.8|670.31|666.31|669.8|665.8|22
1623033560000|2021-06-07 02:39:20|669.82|665.82|669.79|665.79|669.82|665.82|669.7|665.7|21
1623033570000|2021-06-07 02:39:30|669.82|665.82|669.71|665.71|669.82|665.82|669.68|665.68|17
1623033580000|2021-06-07 02:39:40|669.72|665.72|669.64|665.64|669.72|665.72|669.61|665.61|16
1623033590000|2021-06-07 02:39:50|669.63|665.63|669.71|665.71|669.73|665.73|669.63|665.63|21
1623033600000|2021-06-07 02:40:00|669.7|665.7|669.75|665.75|669.84|665.84|669.68|665.68|27
1623033610000|2021-06-07 02:40:10|669.76|665.76|669.72|665.72|669.77|665.77|669.68|665.68|17
1623033620000|2021-06-07 02:40:20|669.73|665.73|669.75|665.75|669.76|665.76|669.73|665.73|9
1623033630000|2021-06-07 02:40:30|669.72|665.72|669.85|665.85|669.87|665.87|669.72|665.72|14
1623033640000|2021-06-07 02:40:40|669.81|665.81|669.92|665.92|669.92|665.92|669.81|665.81|20
1623033650000|2021-06-07 02:40:50|669.91|665.91|669.91|665.91|669.91|665.91|669.81|665.81|15
1623033660000|2021-06-07 02:41:00|669.86|665.86|669.9|665.9|669.91|665.91|669.85|665.85|15
1623033670000|2021-06-07 02:41:10|669.91|665.91|669.88|665.88|669.94|665.94|669.85|665.85|14
1623033680000|2021-06-07 02:41:20|669.89|665.89|669.97|665.97|669.99|665.99|669.83|665.83|19
1623033690000|2021-06-07 02:41:30|669.95|665.95|670.24|666.24|670.34|666.34|669.95|665.95|25
1623033700000|2021-06-07 02:41:40|670.35|666.35|670.3|666.3|670.36|666.36|670.19|666.19|20
1623033710000|2021-06-07 02:41:50|670.31|666.31|670.19|666.19|670.31|666.31|670.13|666.13|22
1623033720000|2021-06-07 02:42:00|670.18|666.18|670.13|666.13|670.2|666.2|670.03|666.03|24
1623033730000|2021-06-07 02:42:10|670.14|666.14|670.37|666.37|670.44|666.44|670.08|666.08|29
1623033740000|2021-06-07 02:42:20|670.39|666.39|670.22|666.22|670.39|666.39|670.21|666.21|24
1623033750000|2021-06-07 02:42:30|670.2|666.2|670.25|666.25|670.27|666.27|670.1|666.1|31
1623033760000|2021-06-07 02:42:40|670.26|666.26|670.25|666.25|670.27|666.27|670.2|666.2|27
1623033770000|2021-06-07 02:42:50|670.27|666.27|670.39|666.39|670.39|666.39|670.23|666.23|28
1623033780000|2021-06-07 02:43:00|670.34|666.34|670.23|666.23|670.4|666.4|670.19|666.19|24
1623033790000|2021-06-07 02:43:10|670.22|666.22|670.12|666.12|670.24|666.24|670.09|666.09|21
1623033800000|2021-06-07 02:43:20|670.16|666.16|670.14|666.14|670.19|666.19|670.09|666.09|26
1623033810000|2021-06-07 02:43:30|670.17|666.17|670.18|666.18|670.18|666.18|670.14|666.14|20
1623033820000|2021-06-07 02:43:40|670.13|666.13|670.34|666.34|670.34|666.34|670.13|666.13|21
1623033830000|2021-06-07 02:43:50|670.35|666.35|670.27|666.27|670.46|666.46|670.26|666.26|24
1623033840000|2021-06-07 02:44:00|670.31|666.31|670|666|670.31|666.31|669.98|665.98|31
1623033850000|2021-06-07 02:44:10|670.03|666.03|669.99|665.99|670.03|666.03|669.96|665.96|20
1623033860000|2021-06-07 02:44:20|670.02|666.02|669.99|665.99|670.03|666.03|669.95|665.95|29
1623033870000|2021-06-07 02:44:30|669.96|665.96|669.84|665.84|670.03|666.03|669.8|665.8|22
1623033880000|2021-06-07 02:44:40|669.82|665.82|669.66|665.66|669.85|665.85|669.54|665.54|29
1623033890000|2021-06-07 02:44:50|669.64|665.64|669.76|665.76|669.77|665.77|669.55|665.55|26
1623033900000|2021-06-07 02:45:00|669.74|665.74|670.39|666.39|670.46|666.46|669.71|665.71|28
1623033910000|2021-06-07 02:45:10|670.38|666.38|670.25|666.25|670.47|666.47|670.2|666.2|24
1623033920000|2021-06-07 02:45:20|670.24|666.24|670.56|666.56|670.56|666.56|670.22|666.22|20
1623033930000|2021-06-07 02:45:30|670.58|666.58|670.46|666.46|670.59|666.59|670.45|666.45|23
1623033940000|2021-06-07 02:45:40|670.44|666.44|670.42|666.42|670.52|666.52|670.42|666.42|24
1623033950000|2021-06-07 02:45:50|670.41|666.41|670.07|666.07|670.41|666.41|670.07|666.07|24
1623033960000|2021-06-07 02:46:00|670.17|666.17|669.91|665.91|670.21|666.21|669.91|665.91|31
1623033970000|2021-06-07 02:46:10|669.92|665.92|669.64|665.64|669.94|665.94|669.63|665.63|24
1623033980000|2021-06-07 02:46:20|669.72|665.72|669.74|665.74|669.78|665.78|669.69|665.69|24
1623033990000|2021-06-07 02:46:30|669.77|665.77|669.75|665.75|669.79|665.79|669.72|665.72|21
1623034000000|2021-06-07 02:46:40|669.76|665.76|669.85|665.85|669.85|665.85|669.74|665.74|23
1623034010000|2021-06-07 02:46:50|669.84|665.84|669.86|665.86|669.88|665.88|669.84|665.84|14
1623034020000|2021-06-07 02:47:00|669.87|665.87|670.24|666.24|670.25|666.25|669.87|665.87|25
1623034030000|2021-06-07 02:47:10|670.23|666.23|671.16|667.16|671.16|667.16|670.23|666.23|19
1623034040000|2021-06-07 02:47:20|671.17|667.17|671.07|667.07|671.21|667.21|670.98|666.98|25
1623034050000|2021-06-07 02:47:30|671.08|667.08|671.04|667.04|671.12|667.12|671.01|667.01|23
1623034060000|2021-06-07 02:47:40|671.03|667.03|670.98|666.98|671.06|667.06|670.88|666.88|20
1623034070000|2021-06-07 02:47:50|670.99|666.99|670.86|666.86|671|667|670.84|666.84|23
1623034080000|2021-06-07 02:48:00|670.85|666.85|670.25|666.25|670.88|666.88|670.04|666.04|33
1623034090000|2021-06-07 02:48:10|670.26|666.26|670.33|666.33|670.39|666.39|670.26|666.26|28
1623034100000|2021-06-07 02:48:20|670.34|666.34|670.34|666.34|670.35|666.35|670.32|666.32|18
1623034110000|2021-06-07 02:48:30|670.33|666.33|670.28|666.28|670.34|666.34|670.11|666.11|22
1623034120000|2021-06-07 02:48:40|670.3|666.3|670.29|666.29|670.31|666.31|670.2|666.2|26
1623034130000|2021-06-07 02:48:50|670.3|666.3|670.28|666.28|670.34|666.34|670.26|666.26|21
1623034140000|2021-06-07 02:49:00|670.27|666.27|671.29|667.29|671.39|667.39|670.26|666.26|31
1623034150000|2021-06-07 02:49:10|671.32|667.32|671.3|667.3|671.44|667.44|671.26|667.26|21
1623034160000|2021-06-07 02:49:20|671.28|667.28|671.32|667.32|671.32|667.32|671.25|667.25|19
1623034170000|2021-06-07 02:49:30|671.21|667.21|671.32|667.32|671.32|667.32|671.21|667.21|17
1623034180000|2021-06-07 02:49:40|671.3|667.3|671.25|667.25|671.4|667.4|671.22|667.22|20
1623034190000|2021-06-07 02:49:50|671.26|667.26|671.04|667.04|671.26|667.26|671.04|667.04|24
1623034200000|2021-06-07 02:50:00|670.99|666.99|671.04|667.04|671.06|667.06|670.86|666.86|22
1623034210000|2021-06-07 02:50:10|671.05|667.05|671.06|667.06|671.08|667.08|671.03|667.03|11
1623034220000|2021-06-07 02:50:20|671.05|667.05|671.19|667.19|671.28|667.28|671.01|667.01|27
1623034230000|2021-06-07 02:50:30|671.2|667.2|671.19|667.19|671.2|667.2|671.12|667.12|18
1623034240000|2021-06-07 02:50:40|671.21|667.21|671.19|667.19|671.21|667.21|671.16|667.16|8
1623034250000|2021-06-07 02:50:50|671.16|667.16|671.05|667.05|671.19|667.19|671.05|667.05|12
1623034260000|2021-06-07 02:51:00|671.06|667.06|671.09|667.09|671.09|667.09|671.04|667.04|17
1623034270000|2021-06-07 02:51:10|671.07|667.07|670.75|666.75|671.09|667.09|670.66|666.66|29
1623034280000|2021-06-07 02:51:20|670.78|666.78|670.81|666.81|670.84|666.84|670.76|666.76|19
1623034290000|2021-06-07 02:51:30|670.85|666.85|670.79|666.79|670.86|666.86|670.72|666.72|11
1623034300000|2021-06-07 02:51:40|670.78|666.78|671.05|667.05|671.05|667.05|670.77|666.77|15
1623034310000|2021-06-07 02:51:50|671.09|667.09|671.14|667.14|671.17|667.17|671.03|667.03|18
1623034320000|2021-06-07 02:52:00|671.15|667.15|671.28|667.28|671.34|667.34|671.15|667.15|19
1623034330000|2021-06-07 02:52:10|671.13|667.13|670.81|666.81|671.13|667.13|670.81|666.81|21
1623034340000|2021-06-07 02:52:20|670.82|666.82|670.76|666.76|670.82|666.82|670.6|666.6|25
1623034350000|2021-06-07 02:52:30|670.75|666.75|670.69|666.69|670.78|666.78|670.63|666.63|14
1623034360000|2021-06-07 02:52:40|670.71|666.71|670.68|666.68|670.72|666.72|670.66|666.66|19
1623034370000|2021-06-07 02:52:50|670.7|666.7|670.58|666.58|670.72|666.72|670.55|666.55|16
1623034380000|2021-06-07 02:53:00|670.6|666.6|670.13|666.13|670.69|666.69|670.13|666.13|23
1623034390000|2021-06-07 02:53:10|670.12|666.12|670.37|666.37|670.37|666.37|670.08|666.08|22
1623034400000|2021-06-07 02:53:20|670.35|666.35|670.31|666.31|670.37|666.37|670.21|666.21|28
1623034410000|2021-06-07 02:53:30|670.28|666.28|670.14|666.14|670.31|666.31|670.12|666.12|24
1623034420000|2021-06-07 02:53:40|670.16|666.16|670.21|666.21|670.23|666.23|670.15|666.15|18
1623034430000|2021-06-07 02:53:50|670.22|666.22|670.23|666.23|670.26|666.26|670.21|666.21|16
1623034440000|2021-06-07 02:54:00|670.24|666.24|670.22|666.22|670.34|666.34|670.21|666.21|19
1623034450000|2021-06-07 02:54:10|670.21|666.21|670.04|666.04|670.38|666.38|670.01|666.01|23
1623034460000|2021-06-07 02:54:20|670.02|666.02|669.61|665.61|670.02|666.02|669.61|665.61|23
1623034470000|2021-06-07 02:54:30|669.56|665.56|669.58|665.58|669.6|665.6|669.45|665.45|29
1623034480000|2021-06-07 02:54:40|669.59|665.59|669.59|665.59|669.62|665.62|669.52|665.52|19
1623034490000|2021-06-07 02:54:50|669.62|665.62|669.58|665.58|669.64|665.64|669.54|665.54|12
1623034500000|2021-06-07 02:55:00|669.59|665.59|669.9|665.9|669.96|665.96|669.57|665.57|25
1623034510000|2021-06-07 02:55:10|669.89|665.89|669.75|665.75|669.89|665.89|669.68|665.68|19
1623034520000|2021-06-07 02:55:20|669.71|665.71|669.76|665.76|669.88|665.88|669.7|665.7|21
1623034530000|2021-06-07 02:55:30|669.77|665.77|670.18|666.18|670.19|666.19|669.77|665.77|19
1623034540000|2021-06-07 02:55:40|670.17|666.17|670.25|666.25|670.43|666.43|670.13|666.13|17
1623034550000|2021-06-07 02:55:50|670.21|666.21|669.85|665.85|670.21|666.21|669.85|665.85|22
1623034560000|2021-06-07 02:56:00|669.83|665.83|670.11|666.11|670.13|666.13|669.83|665.83|22
1623034570000|2021-06-07 02:56:10|670.1|666.1|670.12|666.12|670.16|666.16|670.07|666.07|16
1623034580000|2021-06-07 02:56:20|670.13|666.13|670.2|666.2|670.2|666.2|670.12|666.12|21
1623034590000|2021-06-07 02:56:30|670.17|666.17|670.19|666.19|670.2|666.2|670.14|666.14|17
1623034600000|2021-06-07 02:56:40|670.2|666.2|670.03|666.03|670.22|666.22|670.03|666.03|18
1623034610000|2021-06-07 02:56:50|670.06|666.06|669.66|665.66|670.06|666.06|669.65|665.65|19
1623034620000|2021-06-07 02:57:00|669.69|665.69|669.61|665.61|669.69|665.69|669.61|665.61|12
1623034630000|2021-06-07 02:57:10|669.64|665.64|669.4|665.4|669.64|665.64|669.38|665.38|18
1623034640000|2021-06-07 02:57:20|669.38|665.38|669.58|665.58|669.61|665.61|669.38|665.38|17
1623034650000|2021-06-07 02:57:30|669.59|665.59|669.69|665.69|669.7|665.7|669.58|665.58|9
1623034660000|2021-06-07 02:57:40|669.71|665.71|669.84|665.84|669.87|665.87|669.7|665.7|20
1623034670000|2021-06-07 02:57:50|669.83|665.83|669.84|665.84|669.85|665.85|669.82|665.82|13
1623034680000|2021-06-07 02:58:00|669.85|665.85|669.56|665.56|669.85|665.85|669.5|665.5|22
1623034690000|2021-06-07 02:58:10|669.57|665.57|669.45|665.45|669.61|665.61|669.45|665.45|20
1623034700000|2021-06-07 02:58:20|669.44|665.44|669.44|665.44|669.46|665.46|669.44|665.44|9
1623034710000|2021-06-07 02:58:30|669.45|665.45|669.56|665.56|669.59|665.59|669.44|665.44|15
1623034720000|2021-06-07 02:58:40|669.57|665.57|669.61|665.61|669.61|665.61|669.57|665.57|4
1623034730000|2021-06-07 02:58:50|669.6|665.6|669.6|665.6|669.61|665.61|669.6|665.6|9
1623034740000|2021-06-07 02:59:00|669.61|665.61|669.47|665.47|669.61|665.61|669.46|665.46|11
1623034750000|2021-06-07 02:59:10|669.48|665.48|669.64|665.64|669.64|665.64|669.4|665.4|16
1623034760000|2021-06-07 02:59:20|669.62|665.62|669.6|665.6|669.64|665.64|669.6|665.6|9
1623034770000|2021-06-07 02:59:30|669.61|665.61|669.63|665.63|669.63|665.63|669.6|665.6|13
1623034780000|2021-06-07 02:59:40|669.62|665.62|669.62|665.62|669.63|665.63|669.59|665.59|10
1623034790000|2021-06-07 02:59:50|669.6|665.6|669.76|665.76|669.82|665.82|669.6|665.6|16
1623034800000|2021-06-07 03:00:00|669.72|665.72|670.39|666.39|670.58|666.58|669.72|665.72|28
1623034810000|2021-06-07 03:00:10|670.41|666.41|670.64|666.64|670.64|666.64|670.37|666.37|26
1623034820000|2021-06-07 03:00:20|670.66|666.66|671.01|667.01|671.01|667.01|670.52|666.52|23
1623034830000|2021-06-07 03:00:30|671.02|667.02|671.1|667.1|671.36|667.36|671.02|667.02|27
1623034840000|2021-06-07 03:00:40|671.09|667.09|671.01|667.01|671.23|667.23|671.01|667.01|32
1623034850000|2021-06-07 03:00:50|671.05|667.05|670.79|666.79|671.19|667.19|670.66|666.66|33
1623034860000|2021-06-07 03:01:00|670.87|666.87|670.99|666.99|671.09|667.09|670.87|666.87|18
1623034870000|2021-06-07 03:01:10|670.97|666.97|671.35|667.35|671.37|667.37|670.96|666.96|27
1623034880000|2021-06-07 03:01:20|671.34|667.34|671.25|667.25|671.4|667.4|671.19|667.19|30
1623034890000|2021-06-07 03:01:30|671.24|667.24|671.08|667.08|671.33|667.33|670.97|666.97|32
1623034900000|2021-06-07 03:01:40|671.04|667.04|670.91|666.91|671.19|667.19|670.88|666.88|29
1623034910000|2021-06-07 03:01:50|670.9|666.9|670.89|666.89|670.99|666.99|670.82|666.82|28
1623034920000|2021-06-07 03:02:00|670.9|666.9|670.8|666.8|670.93|666.93|670.78|666.78|24
1623034930000|2021-06-07 03:02:10|670.81|666.81|670.96|666.96|671.02|667.02|670.81|666.81|21
1623034940000|2021-06-07 03:02:20|670.88|666.88|670.92|666.92|670.99|666.99|670.86|666.86|27
1623034950000|2021-06-07 03:02:30|670.95|666.95|670.78|666.78|670.97|666.97|670.69|666.69|27
1623034960000|2021-06-07 03:02:40|670.77|666.77|670.77|666.77|670.8|666.8|670.72|666.72|14
1623034970000|2021-06-07 03:02:50|670.74|666.74|670.73|666.73|670.74|666.74|670.73|666.73|10
1623034980000|2021-06-07 03:03:00|670.77|666.77|670.51|666.51|670.79|666.79|670.39|666.39|22
1623034990000|2021-06-07 03:03:10|670.53|666.53|670.26|666.26|670.54|666.54|670.26|666.26|11
1623035000000|2021-06-07 03:03:20|670.22|666.22|670.14|666.14|670.22|666.22|670.11|666.11|25
1623035010000|2021-06-07 03:03:30|670.13|666.13|669.84|665.84|670.14|666.14|669.83|665.83|22
1623035020000|2021-06-07 03:03:40|669.87|665.87|670.02|666.02|670.05|666.05|669.75|665.75|30
1623035030000|2021-06-07 03:03:50|670.05|666.05|670.39|666.39|670.39|666.39|670.02|666.02|30
1623035040000|2021-06-07 03:04:00|670.35|666.35|670.25|666.25|670.44|666.44|670.25|666.25|30
1623035050000|2021-06-07 03:04:10|670.24|666.24|670.41|666.41|670.45|666.45|670.23|666.23|19
1623035060000|2021-06-07 03:04:20|670.4|666.4|670.46|666.46|670.54|666.54|670.39|666.39|23
1623035070000|2021-06-07 03:04:30|670.44|666.44|670.28|666.28|670.59|666.59|670.25|666.25|29
1623035080000|2021-06-07 03:04:40|670.3|666.3|670.29|666.29|670.34|666.34|670.23|666.23|32
1623035090000|2021-06-07 03:04:50|670.23|666.23|670.23|666.23|670.25|666.25|670.19|666.19|21
1623035100000|2021-06-07 03:05:00|670.22|666.22|670.21|666.21|670.24|666.24|670.2|666.2|21
1623035110000|2021-06-07 03:05:10|670.23|666.23|670.19|666.19|670.26|666.26|670.19|666.19|16
1623035120000|2021-06-07 03:05:20|670.18|666.18|670.17|666.17|670.23|666.23|670.17|666.17|17
1623035130000|2021-06-07 03:05:30|670.16|666.16|670.1|666.1|670.2|666.2|670.1|666.1|17
1623035140000|2021-06-07 03:05:40|670.14|666.14|670.03|666.03|670.14|666.14|670.02|666.02|17
1623035150000|2021-06-07 03:05:50|670.04|666.04|670.01|666.01|670.06|666.06|669.89|665.89|15
1623035160000|2021-06-07 03:06:00|670|666|670.01|666.01|670.01|666.01|669.95|665.95|25
1623035170000|2021-06-07 03:06:10|670|666|670.01|666.01|670.03|666.03|670|666|10
1623035180000|2021-06-07 03:06:20|670.02|666.02|670.03|666.03|670.03|666.03|670|666|17
1623035190000|2021-06-07 03:06:30|670.02|666.02|670.1|666.1|670.1|666.1|670.01|666.01|15
1623035200000|2021-06-07 03:06:40|670.07|666.07|670.75|666.75|670.75|666.75|670.07|666.07|20
1623035210000|2021-06-07 03:06:50|670.77|666.77|670.58|666.58|670.83|666.83|670.55|666.55|27
1623035220000|2021-06-07 03:07:00|670.57|666.57|670.63|666.63|670.63|666.63|670.54|666.54|20
1623035230000|2021-06-07 03:07:10|670.62|666.62|670.67|666.67|670.67|666.67|670.58|666.58|19
1623035240000|2021-06-07 03:07:20|670.68|666.68|670.75|666.75|670.76|666.76|670.68|666.68|12
1623035250000|2021-06-07 03:07:30|670.76|666.76|670.71|666.71|670.81|666.81|670.66|666.66|25
1623035260000|2021-06-07 03:07:40|670.72|666.72|670.53|666.53|670.72|666.72|670.51|666.51|24
1623035270000|2021-06-07 03:07:50|670.55|666.55|670.65|666.65|670.66|666.66|670.52|666.52|19
1623035280000|2021-06-07 03:08:00|670.66|666.66|670.65|666.65|670.68|666.68|670.64|666.64|22
1623035290000|2021-06-07 03:08:10|670.66|666.66|670.92|666.92|670.92|666.92|670.65|666.65|14
1623035300000|2021-06-07 03:08:20|670.91|666.91|670.82|666.82|670.94|666.94|670.82|666.82|20
1623035310000|2021-06-07 03:08:30|670.83|666.83|670.68|666.68|670.85|666.85|670.68|666.68|13
1623035320000|2021-06-07 03:08:40|670.67|666.67|670.62|666.62|670.67|666.67|670.62|666.62|2
1623035330000|2021-06-07 03:08:50|670.61|666.61|670.63|666.63|670.63|666.63|670.61|666.61|3
1623035340000|2021-06-07 03:09:00|670.64|666.64|670.66|666.66|670.67|666.67|670.64|666.64|6
1623035350000|2021-06-07 03:09:10|670.64|666.64|670.62|666.62|670.64|666.64|670.59|666.59|12
1623035360000|2021-06-07 03:09:20|670.61|666.61|670.76|666.76|670.84|666.84|670.6|666.6|16
1623035370000|2021-06-07 03:09:30|670.77|666.77|670.71|666.71|670.95|666.95|670.71|666.71|25
1623035380000|2021-06-07 03:09:40|670.74|666.74|670.58|666.58|670.74|666.74|670.58|666.58|16
1623035390000|2021-06-07 03:09:50|670.62|666.62|670.69|666.69|670.71|666.71|670.58|666.58|20
1623035400000|2021-06-07 03:10:00|670.7|666.7|670.77|666.77|670.77|666.77|670.56|666.56|24
1623035410000|2021-06-07 03:10:10|670.75|666.75|670.76|666.76|670.77|666.77|670.7|666.7|13
1623035420000|2021-06-07 03:10:20|670.91|666.91|671.1|667.1|671.1|667.1|670.81|666.81|17
1623035430000|2021-06-07 03:10:30|671.11|667.11|671.1|667.1|671.17|667.17|671|667|16
1623035440000|2021-06-07 03:10:40|671.14|667.14|670.98|666.98|671.15|667.15|670.81|666.81|15
1623035450000|2021-06-07 03:10:50|671|667|670.85|666.85|671.08|667.08|670.85|666.85|27
1623035460000|2021-06-07 03:11:00|670.83|666.83|671.3|667.3|671.3|667.3|670.79|666.79|24
1623035470000|2021-06-07 03:11:10|671.29|667.29|671.47|667.47|671.47|667.47|671.25|667.25|16
1623035480000|2021-06-07 03:11:20|671.64|667.64|671.32|667.32|671.64|667.64|671.27|667.27|32
1623035490000|2021-06-07 03:11:30|671.29|667.29|671.36|667.36|671.37|667.37|671.28|667.28|31
1623035500000|2021-06-07 03:11:40|671.35|667.35|671.54|667.54|671.54|667.54|671.29|667.29|15
1623035510000|2021-06-07 03:11:50|671.56|667.56|671.33|667.33|671.66|667.66|671.33|667.33|28
1623035520000|2021-06-07 03:12:00|671.34|667.34|671.46|667.46|671.46|667.46|671.23|667.23|26
1623035530000|2021-06-07 03:12:10|671.44|667.44|671.47|667.47|671.51|667.51|671.42|667.42|19
1623035540000|2021-06-07 03:12:20|671.46|667.46|671.41|667.41|671.52|667.52|671.37|667.37|25
1623035550000|2021-06-07 03:12:30|671.43|667.43|671.37|667.37|671.43|667.43|671.36|667.36|17
1623035560000|2021-06-07 03:12:40|671.38|667.38|671.38|667.38|671.43|667.43|671.36|667.36|21
1623035570000|2021-06-07 03:12:50|671.37|667.37|671.36|667.36|671.47|667.47|671.36|667.36|25
1623035580000|2021-06-07 03:13:00|671.41|667.41|670.82|666.82|671.41|667.41|670.78|666.78|23
1623035590000|2021-06-07 03:13:10|670.74|666.74|671.11|667.11|671.11|667.11|670.74|666.74|19
1623035600000|2021-06-07 03:13:20|671.12|667.12|670.97|666.97|671.15|667.15|670.83|666.83|25
1623035610000|2021-06-07 03:13:30|670.98|666.98|670.76|666.76|670.98|666.98|670.76|666.76|21
1623035620000|2021-06-07 03:13:40|670.77|666.77|670.85|666.85|670.88|666.88|670.77|666.77|25
1623035630000|2021-06-07 03:13:50|670.86|666.86|670.84|666.84|670.89|666.89|670.83|666.83|17
1623035640000|2021-06-07 03:14:00|670.85|666.85|671.15|667.15|671.3|667.3|670.84|666.84|22
1623035650000|2021-06-07 03:14:10|671.23|667.23|671.06|667.06|671.28|667.28|671.05|667.05|26
1623035660000|2021-06-07 03:14:20|671.07|667.07|671.3|667.3|671.38|667.38|671.05|667.05|30
1623035670000|2021-06-07 03:14:30|671.31|667.31|671.35|667.35|671.36|667.36|671.24|667.24|19
1623035680000|2021-06-07 03:14:40|671.37|667.37|671.34|667.34|671.38|667.38|671.32|667.32|16
1623035690000|2021-06-07 03:14:50|671.35|667.35|671.04|667.04|671.35|667.35|670.88|666.88|22
1623035700000|2021-06-07 03:15:00|670.88|666.88|671.08|667.08|671.27|667.27|670.88|666.88|28
1623035710000|2021-06-07 03:15:10|671.03|667.03|671.18|667.18|671.18|667.18|671|667|24
1623035720000|2021-06-07 03:15:20|671.17|667.17|671.17|667.17|671.19|667.19|671.13|667.13|19
1623035730000|2021-06-07 03:15:30|671.19|667.19|671.07|667.07|671.26|667.26|670.99|666.99|25
1623035740000|2021-06-07 03:15:40|671.01|667.01|670.97|666.97|671.01|667.01|670.97|666.97|8
1623035750000|2021-06-07 03:15:50|670.9|666.9|670.89|666.89|670.93|666.93|670.87|666.87|16
1623035760000|2021-06-07 03:16:00|670.92|666.92|670.31|666.31|670.92|666.92|670.28|666.28|27
1623035770000|2021-06-07 03:16:10|670.23|666.23|670.13|666.13|670.24|666.24|670.09|666.09|19
1623035780000|2021-06-07 03:16:20|669.99|665.99|670.07|666.07|670.23|666.23|669.97|665.97|23
1623035790000|2021-06-07 03:16:30|669.93|665.93|670.62|666.62|670.63|666.63|669.88|665.88|34
1623035800000|2021-06-07 03:16:40|670.59|666.59|670.45|666.45|670.59|666.59|670.44|666.44|25
1623035810000|2021-06-07 03:16:50|670.48|666.48|670.5|666.5|670.5|666.5|670.46|666.46|11
1623035820000|2021-06-07 03:17:00|670.49|666.49|670.5|666.5|670.53|666.53|670.49|666.49|13
1623035830000|2021-06-07 03:17:10|670.49|666.49|671.01|667.01|671.01|667.01|670.49|666.49|23
1623035840000|2021-06-07 03:17:20|671|667|671.13|667.13|671.21|667.21|671|667|28
1623035850000|2021-06-07 03:17:30|671.12|667.12|671.17|667.17|671.19|667.19|671.11|667.11|15
1623035860000|2021-06-07 03:17:40|671.12|667.12|671.19|667.19|671.22|667.22|671.12|667.12|22
1623035870000|2021-06-07 03:17:50|671.18|667.18|671.17|667.17|671.18|667.18|671.17|667.17|4
1623035880000|2021-06-07 03:18:00|671.13|667.13|670.63|666.63|671.13|667.13|670.62|666.62|29
1623035890000|2021-06-07 03:18:10|670.64|666.64|670.58|666.58|670.66|666.66|670.56|666.56|24
1623035900000|2021-06-07 03:18:20|670.61|666.61|670.31|666.31|670.61|666.61|670.31|666.31|12
1623035910000|2021-06-07 03:18:30|670.11|666.11|670.23|666.23|670.26|666.26|670.11|666.11|8
1623035920000|2021-06-07 03:18:40|670.12|666.12|670.1|666.1|670.17|666.17|670.03|666.03|17
1623035930000|2021-06-07 03:18:50|670.11|666.11|670.14|666.14|670.22|666.22|670.08|666.08|33
1623035940000|2021-06-07 03:19:00|670.19|666.19|669.98|665.98|670.19|666.19|669.97|665.97|16
1623035950000|2021-06-07 03:19:10|669.97|665.97|669.86|665.86|670|666|669.85|665.85|15
1623035960000|2021-06-07 03:19:20|669.85|665.85|669.85|665.85|669.86|665.86|669.84|665.84|6
1623035970000|2021-06-07 03:19:30|669.86|665.86|669.86|665.86|669.89|665.89|669.81|665.81|10
1623035980000|2021-06-07 03:19:40|669.87|665.87|669.7|665.7|669.89|665.89|669.69|665.69|17
1623035990000|2021-06-07 03:19:50|669.71|665.71|669.96|665.96|670.13|666.13|669.69|665.69|31
1623036000000|2021-06-07 03:20:00|669.97|665.97|669.94|665.94|669.97|665.97|669.89|665.89|12
1623036010000|2021-06-07 03:20:10|669.95|665.95|670.46|666.46|670.46|666.46|669.95|665.95|27
1623036020000|2021-06-07 03:20:20|670.44|666.44|670.71|666.71|670.71|666.71|670.35|666.35|28
1623036030000|2021-06-07 03:20:30|670.69|666.69|670.57|666.57|670.69|666.69|670.53|666.53|22
1623036040000|2021-06-07 03:20:40|670.59|666.59|670.49|666.49|670.59|666.59|670.49|666.49|12
1623036050000|2021-06-07 03:20:50|670.5|666.5|670.39|666.39|670.57|666.57|670.39|666.39|18
1623036060000|2021-06-07 03:21:00|670.37|666.37|670.55|666.55|670.69|666.69|670.33|666.33|25
1623036070000|2021-06-07 03:21:10|670.54|666.54|670.54|666.54|670.56|666.56|670.51|666.51|11
1623036080000|2021-06-07 03:21:20|670.46|666.46|670.52|666.52|670.54|666.54|670.45|666.45|13
1623036090000|2021-06-07 03:21:30|670.49|666.49|670.51|666.51|670.57|666.57|670.49|666.49|16
1623036100000|2021-06-07 03:21:40|670.49|666.49|670.11|666.11|670.49|666.49|670.11|666.11|18
1623036110000|2021-06-07 03:21:50|670.1|666.1|670.17|666.17|670.2|666.2|670.1|666.1|21
1623036120000|2021-06-07 03:22:00|670.18|666.18|670.04|666.04|670.18|666.18|670.04|666.04|19
1623036130000|2021-06-07 03:22:10|670.03|666.03|669.96|665.96|670.03|666.03|669.83|665.83|21
1623036140000|2021-06-07 03:22:20|669.97|665.97|669.91|665.91|669.98|665.98|669.91|665.91|12
1623036150000|2021-06-07 03:22:30|669.89|665.89|669.67|665.67|669.89|665.89|669.6|665.6|13
1623036160000|2021-06-07 03:22:40|669.68|665.68|669.93|665.93|669.95|665.95|669.65|665.65|25
1623036170000|2021-06-07 03:22:50|669.89|665.89|669.68|665.68|669.89|665.89|669.68|665.68|13
1623036180000|2021-06-07 03:23:00|669.72|665.72|669.86|665.86|669.92|665.92|669.64|665.64|23
1623036190000|2021-06-07 03:23:10|669.87|665.87|670.28|666.28|670.28|666.28|669.87|665.87|26
1623036200000|2021-06-07 03:23:20|670.27|666.27|670.47|666.47|670.48|666.48|670.26|666.26|16
1623036210000|2021-06-07 03:23:30|670.48|666.48|670.75|666.75|670.84|666.84|670.43|666.43|21
1623036220000|2021-06-07 03:23:40|670.71|666.71|670.44|666.44|670.72|666.72|670.44|666.44|25
1623036230000|2021-06-07 03:23:50|670.43|666.43|670.32|666.32|670.45|666.45|670.23|666.23|22
1623036240000|2021-06-07 03:24:00|670.36|666.36|670.34|666.34|670.42|666.42|670.34|666.34|14
1623036250000|2021-06-07 03:24:10|670.35|666.35|669.97|665.97|670.35|666.35|669.97|665.97|19
1623036260000|2021-06-07 03:24:20|669.93|665.93|669.69|665.69|669.95|665.95|669.69|665.69|16
1623036270000|2021-06-07 03:24:30|669.67|665.67|669.65|665.65|669.7|665.7|669.55|665.55|30
1623036280000|2021-06-07 03:24:40|669.66|665.66|669.64|665.64|669.66|665.66|669.63|665.63|9
1623036290000|2021-06-07 03:24:50|669.63|665.63|669.39|665.39|669.64|665.64|669.39|665.39|16
1623036300000|2021-06-07 03:25:00|669.41|665.41|669.36|665.36|669.53|665.53|669.26|665.26|25
1623036310000|2021-06-07 03:25:10|669.34|665.34|669.05|665.05|669.44|665.44|669.01|665.01|26
1623036320000|2021-06-07 03:25:20|669.06|665.06|669.08|665.08|669.13|665.13|669.06|665.06|17
1623036330000|2021-06-07 03:25:30|669.09|665.09|669.01|665.01|669.09|665.09|669.01|665.01|16
1623036340000|2021-06-07 03:25:40|668.92|664.92|668.41|664.41|668.96|664.96|668.33|664.33|32
1623036350000|2021-06-07 03:25:50|668.46|664.46|668.13|664.13|668.48|664.48|667.86|663.86|27
1623036360000|2021-06-07 03:26:00|668.15|664.15|667.54|663.54|668.31|664.31|667.37|663.37|26
1623036370000|2021-06-07 03:26:10|667.48|663.48|667.38|663.38|667.51|663.51|667.3|663.3|20
1623036380000|2021-06-07 03:26:20|667.33|663.33|667.35|663.35|667.38|663.38|667.13|663.13|31
1623036390000|2021-06-07 03:26:30|667.31|663.31|667.88|663.88|667.96|663.96|667.31|663.31|26
1623036400000|2021-06-07 03:26:40|667.91|663.91|667.99|663.99|667.99|663.99|667.86|663.86|14
1623036410000|2021-06-07 03:26:50|667.97|663.97|668.4|664.4|668.4|664.4|667.97|663.97|18
1623036420000|2021-06-07 03:27:00|668.43|664.43|668.74|664.74|668.74|664.74|668.42|664.42|19
1623036430000|2021-06-07 03:27:10|668.75|664.75|668.95|664.95|668.95|664.95|668.74|664.74|27
1623036440000|2021-06-07 03:27:20|668.96|664.96|669|665|669.06|665.06|668.96|664.96|16
1623036450000|2021-06-07 03:27:30|668.97|664.97|668.69|664.69|668.97|664.97|668.64|664.64|26
1623036460000|2021-06-07 03:27:40|668.73|664.73|668.67|664.67|668.93|664.93|668.66|664.66|22
1623036470000|2021-06-07 03:27:50|668.7|664.7|668.34|664.34|668.73|664.73|668.34|664.34|19
1623036480000|2021-06-07 03:28:00|668.33|664.33|668.43|664.43|668.44|664.44|668.33|664.33|20
1623036490000|2021-06-07 03:28:10|668.42|664.42|668.72|664.72|668.72|664.72|668.42|664.42|16
1623036500000|2021-06-07 03:28:20|668.67|664.67|668.78|664.78|668.8|664.8|668.64|664.64|23
1623036510000|2021-06-07 03:28:30|668.76|664.76|668.88|664.88|668.88|664.88|668.75|664.75|22
1623036520000|2021-06-07 03:28:40|668.87|664.87|668.98|664.98|668.98|664.98|668.87|664.87|16
1623036530000|2021-06-07 03:28:50|668.99|664.99|668.96|664.96|668.99|664.99|668.93|664.93|13
1623036540000|2021-06-07 03:29:00|668.98|664.98|668.99|664.99|668.99|664.99|668.96|664.96|16
1623036550000|2021-06-07 03:29:10|668.98|664.98|669.48|665.48|669.48|665.48|668.97|664.97|29
1623036560000|2021-06-07 03:29:20|669.49|665.49|669.55|665.55|669.62|665.62|669.44|665.44|21
1623036570000|2021-06-07 03:29:30|669.53|665.53|669.42|665.42|669.58|665.58|669.42|665.42|16
1623036580000|2021-06-07 03:29:40|669.43|665.43|669.52|665.52|669.6|665.6|669.43|665.43|24
1623036590000|2021-06-07 03:29:50|669.51|665.51|669.41|665.41|669.53|665.53|669.32|665.32|27
1623036600000|2021-06-07 03:30:00|669.37|665.37|669.46|665.46|669.57|665.57|669.37|665.37|28
1623036610000|2021-06-07 03:30:10|669.43|665.43|669.3|665.3|669.46|665.46|669.3|665.3|20
1623036620000|2021-06-07 03:30:20|669.31|665.31|669.57|665.57|669.6|665.6|669.31|665.31|31
1623036630000|2021-06-07 03:30:30|669.6|665.6|669.78|665.78|669.84|665.84|669.6|665.6|25
1623036640000|2021-06-07 03:30:40|669.79|665.79|669.87|665.87|669.87|665.87|669.78|665.78|12
1623036650000|2021-06-07 03:30:50|669.86|665.86|669.65|665.65|669.86|665.86|669.65|665.65|13
1623036660000|2021-06-07 03:31:00|669.61|665.61|669.6|665.6|669.65|665.65|669.59|665.59|22
1623036670000|2021-06-07 03:31:10|669.62|665.62|669.66|665.66|669.67|665.67|669.57|665.57|21
1623036680000|2021-06-07 03:31:20|669.64|665.64|670.01|666.01|670.1|666.1|669.62|665.62|26
1623036690000|2021-06-07 03:31:30|670.07|666.07|669.86|665.86|670.07|666.07|669.77|665.77|26
1623036700000|2021-06-07 03:31:40|669.87|665.87|669.84|665.84|669.87|665.87|669.81|665.81|21
1623036710000|2021-06-07 03:31:50|669.82|665.82|669.8|665.8|669.82|665.82|669.78|665.78|12
1623036720000|2021-06-07 03:32:00|669.83|665.83|669.61|665.61|669.83|665.83|669.6|665.6|24
1623036730000|2021-06-07 03:32:10|669.65|665.65|669.36|665.36|669.65|665.65|669.29|665.29|31
1623036740000|2021-06-07 03:32:20|669.34|665.34|669.53|665.53|669.53|665.53|669.33|665.33|29
1623036750000|2021-06-07 03:32:30|669.54|665.54|669.67|665.67|669.82|665.82|669.41|665.41|31
1623036760000|2021-06-07 03:32:40|669.64|665.64|669.61|665.61|669.67|665.67|669.59|665.59|18
1623036770000|2021-06-07 03:32:50|669.62|665.62|669.72|665.72|669.77|665.77|669.61|665.61|24
1623036780000|2021-06-07 03:33:00|669.73|665.73|669.64|665.64|669.73|665.73|669.64|665.64|13
1623036790000|2021-06-07 03:33:10|669.65|665.65|669.83|665.83|669.84|665.84|669.65|665.65|26
1623036800000|2021-06-07 03:33:20|669.82|665.82|669.82|665.82|669.82|665.82|669.77|665.77|12
1623036810000|2021-06-07 03:33:30|669.8|665.8|669.9|665.9|670.15|666.15|669.8|665.8|32
1623036820000|2021-06-07 03:33:40|669.94|665.94|669.9|665.9|669.94|665.94|669.88|665.88|18
1623036830000|2021-06-07 03:33:50|669.89|665.89|669.63|665.63|669.89|665.89|669.61|665.61|23
1623036840000|2021-06-07 03:34:00|669.62|665.62|669.47|665.47|669.76|665.76|669.47|665.47|18
1623036850000|2021-06-07 03:34:10|669.51|665.51|669.3|665.3|669.52|665.52|669.3|665.3|20
1623036860000|2021-06-07 03:34:20|669.2|665.2|669.09|665.09|669.27|665.27|668.88|664.88|27
1623036870000|2021-06-07 03:34:30|669.07|665.07|669.11|665.11|669.11|665.11|669.03|665.03|20
1623036880000|2021-06-07 03:34:40|669.12|665.12|669.16|665.16|669.16|665.16|669.09|665.09|12
1623036890000|2021-06-07 03:34:50|669.15|665.15|668.93|664.93|669.16|665.16|668.93|664.93|11
1623036900000|2021-06-07 03:35:00|668.94|664.94|669.03|665.03|669.07|665.07|668.93|664.93|18
1623036910000|2021-06-07 03:35:10|669.04|665.04|668.92|664.92|669.07|665.07|668.92|664.92|11
1623036920000|2021-06-07 03:35:20|668.79|664.79|668.22|664.22|668.79|664.79|668.21|664.21|23
1623036930000|2021-06-07 03:35:30|668.21|664.21|668.05|664.05|668.21|664.21|667.99|663.99|18
1623036940000|2021-06-07 03:35:40|667.99|663.99|667.39|663.39|667.99|663.99|667.38|663.38|26
1623036950000|2021-06-07 03:35:50|667.38|663.38|667.46|663.46|667.69|663.69|667.35|663.35|31
1623036960000|2021-06-07 03:36:00|667.41|663.41|667.07|663.07|667.41|663.41|667.07|663.07|24
1623036970000|2021-06-07 03:36:10|667.08|663.08|667.17|663.17|667.19|663.19|666.98|662.98|19
1623036980000|2021-06-07 03:36:20|667.15|663.15|667.45|663.45|667.51|663.51|667.15|663.15|22
1623036990000|2021-06-07 03:36:30|667.44|663.44|667.31|663.31|667.46|663.46|667.31|663.31|16
1623037000000|2021-06-07 03:36:40|667.32|663.32|667.34|663.34|667.43|663.43|667.24|663.24|26
1623037010000|2021-06-07 03:36:50|667.33|663.33|667.31|663.31|667.36|663.36|667.29|663.29|14
1623037020000|2021-06-07 03:37:00|667.3|663.3|667.92|663.92|667.92|663.92|667.3|663.3|22
1623037030000|2021-06-07 03:37:10|667.91|663.91|667.6|663.6|667.92|663.92|667.58|663.58|24
1623037040000|2021-06-07 03:37:20|667.59|663.59|667.17|663.17|667.61|663.61|667.17|663.17|14
1623037050000|2021-06-07 03:37:30|667.19|663.19|667.16|663.16|667.28|663.28|667.14|663.14|16
1623037060000|2021-06-07 03:37:40|667.12|663.12|667.22|663.22|667.22|663.22|667.12|663.12|12
1623037070000|2021-06-07 03:37:50|667.27|663.27|666.92|662.92|667.28|663.28|666.92|662.92|21
1623037080000|2021-06-07 03:38:00|666.93|662.93|666.92|662.92|666.96|662.96|666.89|662.89|17
1623037090000|2021-06-07 03:38:10|666.96|662.96|667.28|663.28|667.33|663.33|666.96|662.96|29
1623037100000|2021-06-07 03:38:20|667.29|663.29|667.63|663.63|667.65|663.65|667.29|663.29|26
1623037110000|2021-06-07 03:38:30|667.64|663.64|667.49|663.49|667.68|663.68|667.32|663.32|27
1623037120000|2021-06-07 03:38:40|667.48|663.48|667.32|663.32|667.48|663.48|667.32|663.32|14
1623037130000|2021-06-07 03:38:50|667.31|663.31|667.55|663.55|667.56|663.56|667.31|663.31|26
1623037140000|2021-06-07 03:39:00|667.56|663.56|667.55|663.55|667.58|663.58|667.48|663.48|15
1623037150000|2021-06-07 03:39:10|667.54|663.54|667.42|663.42|667.54|663.54|667.32|663.32|21
1623037160000|2021-06-07 03:39:20|667.43|663.43|666.76|662.76|667.43|663.43|666.75|662.75|24
1623037170000|2021-06-07 03:39:30|666.75|662.75|665.95|661.95|666.81|662.81|665.94|661.94|32
1623037180000|2021-06-07 03:39:40|665.98|661.98|666.04|662.04|666.08|662.08|665.96|661.96|26
1623037190000|2021-06-07 03:39:50|666.05|662.05|665.82|661.82|666.07|662.07|665.77|661.77|32
1623037200000|2021-06-07 03:40:00|665.8|661.8|664.68|660.68|665.82|661.82|664.61|660.61|29
1623037210000|2021-06-07 03:40:10|664.67|660.67|665.13|661.13|665.13|661.13|664.6|660.6|31
1623037220000|2021-06-07 03:40:20|665.26|661.26|665.38|661.38|665.4|661.4|665.08|661.08|30
1623037230000|2021-06-07 03:40:30|665.46|661.46|665.56|661.56|665.85|661.85|665.43|661.43|32
1623037240000|2021-06-07 03:40:40|665.57|661.57|665.57|661.57|665.65|661.65|665.53|661.53|28
1623037250000|2021-06-07 03:40:50|665.56|661.56|665.55|661.55|665.61|661.61|665.54|661.54|24
1623037260000|2021-06-07 03:41:00|665.52|661.52|665.85|661.85|665.89|661.89|665.45|661.45|15
1623037270000|2021-06-07 03:41:10|665.91|661.91|666.01|662.01|666.07|662.07|665.87|661.87|19
1623037280000|2021-06-07 03:41:20|665.99|661.99|665.98|661.98|666|662|665.97|661.97|16
1623037290000|2021-06-07 03:41:30|665.99|661.99|665.7|661.7|666.02|662.02|665.7|661.7|18
1623037300000|2021-06-07 03:41:40|665.77|661.77|665.35|661.35|665.77|661.77|665.35|661.35|21
1623037310000|2021-06-07 03:41:50|665.36|661.36|665.28|661.28|665.4|661.4|665.27|661.27|23
1623037320000|2021-06-07 03:42:00|665.27|661.27|665.48|661.48|665.53|661.53|665.27|661.27|22
1623037330000|2021-06-07 03:42:10|665.47|661.47|665.6|661.6|665.6|661.6|665.46|661.46|17
1623037340000|2021-06-07 03:42:20|665.67|661.67|665.26|661.26|665.67|661.67|665.23|661.23|26
1623037350000|2021-06-07 03:42:30|665.27|661.27|665.53|661.53|665.54|661.54|665.21|661.21|29
1623037360000|2021-06-07 03:42:40|665.49|661.49|665.44|661.44|665.52|661.52|665.41|661.41|14
1623037370000|2021-06-07 03:42:50|665.47|661.47|665.6|661.6|665.68|661.68|665.47|661.47|19
1623037380000|2021-06-07 03:43:00|665.63|661.63|665.69|661.69|665.7|661.7|665.57|661.57|20
1623037390000|2021-06-07 03:43:10|665.73|661.73|665.74|661.74|665.74|661.74|665.73|661.73|2
1623037400000|2021-06-07 03:43:20|665.77|661.77|665.48|661.48|665.77|661.77|665.4|661.4|23
1623037410000|2021-06-07 03:43:30|665.43|661.43|665.81|661.81|665.83|661.83|665.43|661.43|24
1623037420000|2021-06-07 03:43:40|665.8|661.8|665.49|661.49|665.8|661.8|665.48|661.48|20
1623037430000|2021-06-07 03:43:50|665.5|661.5|665.15|661.15|665.51|661.51|665.15|661.15|23
1623037440000|2021-06-07 03:44:00|665.13|661.13|664.9|660.9|665.16|661.16|664.88|660.88|18
1623037450000|2021-06-07 03:44:10|664.86|660.86|664.76|660.76|664.87|660.87|664.72|660.72|22
1623037460000|2021-06-07 03:44:20|664.75|660.75|664.93|660.93|664.94|660.94|664.75|660.75|10
1623037470000|2021-06-07 03:44:30|664.94|660.94|664.82|660.82|664.94|660.94|664.82|660.82|8
1623037480000|2021-06-07 03:44:40|664.79|660.79|664.78|660.78|664.79|660.79|664.66|660.66|19
1623037490000|2021-06-07 03:44:50|664.77|660.77|664.91|660.91|664.98|660.98|664.77|660.77|18
1623037500000|2021-06-07 03:45:00|664.87|660.87|665.82|661.82|665.82|661.82|664.86|660.86|25
1623037510000|2021-06-07 03:45:10|665.81|661.81|665.95|661.95|665.95|661.95|665.76|661.76|20
1623037520000|2021-06-07 03:45:20|665.97|661.97|665.93|661.93|665.97|661.97|665.92|661.92|7
1623037530000|2021-06-07 03:45:30|665.94|661.94|665.92|661.92|665.94|661.94|665.89|661.89|8
1623037540000|2021-06-07 03:45:40|665.93|661.93|665.68|661.68|665.99|661.99|665.68|661.68|30
1623037550000|2021-06-07 03:45:50|665.7|661.7|665.6|661.6|665.72|661.72|665.6|661.6|15
1623037560000|2021-06-07 03:46:00|665.63|661.63|665.53|661.53|665.63|661.63|665.53|661.53|24
1623037570000|2021-06-07 03:46:10|665.55|661.55|665.8|661.8|665.82|661.82|665.55|661.55|16
1623037580000|2021-06-07 03:46:20|665.82|661.82|665.95|661.95|665.95|661.95|665.8|661.8|16
1623037590000|2021-06-07 03:46:30|665.93|661.93|665.84|661.84|665.97|661.97|665.83|661.83|19
1623037600000|2021-06-07 03:46:40|665.85|661.85|665.5|661.5|665.85|661.85|665.5|661.5|18
1623037610000|2021-06-07 03:46:50|665.51|661.51|665.46|661.46|665.51|661.51|665.46|661.46|13
1623037620000|2021-06-07 03:47:00|665.47|661.47|665.46|661.46|665.47|661.47|665.42|661.42|10
1623037630000|2021-06-07 03:47:10|665.48|661.48|665.8|661.8|665.82|661.82|665.48|661.48|16
1623037640000|2021-06-07 03:47:20|665.81|661.81|665.88|661.88|665.88|661.88|665.77|661.77|8
1623037650000|2021-06-07 03:47:30|665.9|661.9|665.95|661.95|665.95|661.95|665.85|661.85|11
1623037660000|2021-06-07 03:47:40|665.94|661.94|665.71|661.71|665.97|661.97|665.7|661.7|13
1623037670000|2021-06-07 03:47:50|665.72|661.72|665.83|661.83|665.83|661.83|665.72|661.72|17
1623037680000|2021-06-07 03:48:00|665.84|661.84|665.92|661.92|665.96|661.96|665.82|661.82|16
1623037690000|2021-06-07 03:48:10|665.93|661.93|665.92|661.92|665.96|661.96|665.92|661.92|6
1623037700000|2021-06-07 03:48:20|665.93|661.93|666.09|662.09|666.09|662.09|665.93|661.93|12
1623037710000|2021-06-07 03:48:30|666.08|662.08|666.25|662.25|666.25|662.25|666.08|662.08|21
1623037720000|2021-06-07 03:48:40|666.32|662.32|666.27|662.27|666.32|662.32|666.27|662.27|9
1623037730000|2021-06-07 03:48:50|666.3|662.3|666.35|662.35|666.35|662.35|666.28|662.28|14
1623037740000|2021-06-07 03:49:00|666.34|662.34|666.01|662.01|666.34|662.34|665.98|661.98|27
1623037750000|2021-06-07 03:49:10|666.02|662.02|665.75|661.75|666.04|662.04|665.74|661.74|17
1623037760000|2021-06-07 03:49:20|665.73|661.73|665.68|661.68|665.8|661.8|665.65|661.65|20
1623037770000|2021-06-07 03:49:30|665.69|661.69|665.68|661.68|665.7|661.7|665.66|661.66|17
1623037780000|2021-06-07 03:49:40|665.66|661.66|665.62|661.62|665.81|661.81|665.57|661.57|19
1623037790000|2021-06-07 03:49:50|665.63|661.63|665.73|661.73|665.77|661.77|665.62|661.62|19
1623037800000|2021-06-07 03:50:00|665.75|661.75|665.97|661.97|666.02|662.02|665.74|661.74|28
1623037810000|2021-06-07 03:50:10|665.98|661.98|666|662|666.01|662.01|665.96|661.96|16
1623037820000|2021-06-07 03:50:20|665.97|661.97|666.08|662.08|666.11|662.11|665.97|661.97|28
1623037830000|2021-06-07 03:50:30|666.07|662.07|666.22|662.22|666.22|662.22|666|662|28
1623037840000|2021-06-07 03:50:40|666.21|662.21|666.05|662.05|666.22|662.22|666.03|662.03|20
1623037850000|2021-06-07 03:50:50|666.06|662.06|666.03|662.03|666.06|662.06|666|662|15
1623037860000|2021-06-07 03:51:00|666.04|662.04|666.04|662.04|666.05|662.05|665.99|661.99|16
1623037870000|2021-06-07 03:51:10|666.03|662.03|665.88|661.88|666.04|662.04|665.88|661.88|18
1623037880000|2021-06-07 03:51:20|665.89|661.89|665.68|661.68|665.9|661.9|665.67|661.67|18
1623037890000|2021-06-07 03:51:30|665.69|661.69|665.77|661.77|665.78|661.78|665.67|661.67|21
1623037900000|2021-06-07 03:51:40|665.76|661.76|665.8|661.8|665.8|661.8|665.69|661.69|15
1623037910000|2021-06-07 03:51:50|665.79|661.79|665.78|661.78|665.81|661.81|665.76|661.76|17
1623037920000|2021-06-07 03:52:00|665.79|661.79|666.15|662.15|666.17|662.17|665.78|661.78|16
1623037930000|2021-06-07 03:52:10|666.14|662.14|665.84|661.84|666.14|662.14|665.84|661.84|20
1623037940000|2021-06-07 03:52:20|665.79|661.79|665.79|661.79|665.83|661.83|665.78|661.78|12
1623037950000|2021-06-07 03:52:30|665.81|661.81|665.79|661.79|665.84|661.84|665.75|661.75|16
1623037960000|2021-06-07 03:52:40|665.8|661.8|665.78|661.78|665.81|661.81|665.61|661.61|21
1623037970000|2021-06-07 03:52:50|665.8|661.8|665.75|661.75|665.8|661.8|665.74|661.74|12
1623037980000|2021-06-07 03:53:00|665.79|661.79|665.69|661.69|665.79|661.79|665.02|661.02|33
1623037990000|2021-06-07 03:53:10|665.65|661.65|665.66|661.66|665.73|661.73|665.53|661.53|19
1623038000000|2021-06-07 03:53:20|665.56|661.56|665.64|661.64|665.69|661.69|665.56|661.56|19
1623038010000|2021-06-07 03:53:30|665.7|661.7|665.74|661.74|665.79|661.79|665.65|661.65|16
1623038020000|2021-06-07 03:53:40|665.68|661.68|665.68|661.68|665.72|661.72|665.66|661.66|11
1623038030000|2021-06-07 03:53:50|665.67|661.67|665.66|661.66|665.68|661.68|665.66|661.66|10
1623038040000|2021-06-07 03:54:00|665.65|661.65|666.72|662.72|666.72|662.72|665.65|661.65|30
1623038050000|2021-06-07 03:54:10|666.7|662.7|666.22|662.22|666.73|662.73|666.2|662.2|26
1623038060000|2021-06-07 03:54:20|666.21|662.21|666.11|662.11|666.22|662.22|666.04|662.04|21
1623038070000|2021-06-07 03:54:30|666.1|662.1|666.11|662.11|666.16|662.16|666.1|662.1|16
1623038080000|2021-06-07 03:54:40|666.1|662.1|665.96|661.96|666.1|662.1|665.83|661.83|27
1623038090000|2021-06-07 03:54:50|665.95|661.95|665.92|661.92|665.98|661.98|665.89|661.89|21
1623038100000|2021-06-07 03:55:00|666.05|662.05|666.07|662.07|666.08|662.08|665.91|661.91|21
1623038110000|2021-06-07 03:55:10|666.14|662.14|666.32|662.32|666.35|662.35|666.14|662.14|24
1623038120000|2021-06-07 03:55:20|666.31|662.31|666.24|662.24|666.32|662.32|666.2|662.2|21
1623038130000|2021-06-07 03:55:30|666.22|662.22|665.98|661.98|666.24|662.24|665.92|661.92|26
1623038140000|2021-06-07 03:55:40|665.95|661.95|665.97|661.97|666.01|662.01|665.93|661.93|21
1623038150000|2021-06-07 03:55:50|665.95|661.95|665.94|661.94|665.97|661.97|665.89|661.89|30
1623038160000|2021-06-07 03:56:00|665.93|661.93|665.9|661.9|666.06|662.06|665.88|661.88|28
1623038170000|2021-06-07 03:56:10|665.82|661.82|665.92|661.92|665.96|661.96|665.76|661.76|25
1623038180000|2021-06-07 03:56:20|665.91|661.91|666.02|662.02|666.04|662.04|665.9|661.9|24
1623038190000|2021-06-07 03:56:30|666.01|662.01|666.15|662.15|666.24|662.24|666|662|23
1623038200000|2021-06-07 03:56:40|666.14|662.14|666.14|662.14|666.18|662.18|666.02|662.02|25
1623038210000|2021-06-07 03:56:50|666.17|662.17|666.18|662.18|666.2|662.2|666.16|662.16|10
1623038220000|2021-06-07 03:57:00|666.19|662.19|666.21|662.21|666.22|662.22|666.16|662.16|15
1623038230000|2021-06-07 03:57:10|666.22|662.22|665.94|661.94|666.22|662.22|665.94|661.94|26
1623038240000|2021-06-07 03:57:20|665.87|661.87|665.52|661.52|665.87|661.87|665.48|661.48|27
1623038250000|2021-06-07 03:57:30|665.53|661.53|665.21|661.21|665.58|661.58|665.21|661.21|20
1623038260000|2021-06-07 03:57:40|665.3|661.3|665.24|661.24|665.31|661.31|665.17|661.17|21
1623038270000|2021-06-07 03:57:50|665.25|661.25|665.63|661.63|665.63|661.63|665.23|661.23|26
1623038280000|2021-06-07 03:58:00|665.64|661.64|665.34|661.34|665.65|661.65|665.28|661.28|21
1623038290000|2021-06-07 03:58:10|665.33|661.33|665.62|661.62|665.62|661.62|665.33|661.33|10
1623038300000|2021-06-07 03:58:20|665.64|661.64|665.88|661.88|665.93|661.93|665.62|661.62|22
1623038310000|2021-06-07 03:58:30|665.84|661.84|665.91|661.91|665.99|661.99|665.84|661.84|17
1623038320000|2021-06-07 03:58:40|665.85|661.85|666.11|662.11|666.14|662.14|665.84|661.84|15
1623038330000|2021-06-07 03:58:50|666.12|662.12|666.14|662.14|666.16|662.16|666.06|662.06|18
1623038340000|2021-06-07 03:59:00|666.18|662.18|666.14|662.14|666.22|662.22|666.02|662.02|22
1623038350000|2021-06-07 03:59:10|666.23|662.23|666.02|662.02|666.24|662.24|665.98|661.98|16
1623038360000|2021-06-07 03:59:20|666.03|662.03|665.69|661.69|666.04|662.04|665.69|661.69|26
1623038370000|2021-06-07 03:59:30|665.7|661.7|665.95|661.95|665.95|661.95|665.64|661.64|20
1623038380000|2021-06-07 03:59:40|665.97|661.97|665.73|661.73|666.09|662.09|665.61|661.61|34
1623038390000|2021-06-07 03:59:50|665.67|661.67|665.63|661.63|665.68|661.68|665.55|661.55|19
1623038400000|2021-06-07 04:00:00|665.62|661.62|666.26|662.26|666.48|662.48|665.62|661.62|30
1623038410000|2021-06-07 04:00:10|666.3|662.3|666.42|662.42|666.43|662.43|666.27|662.27|25
1623038420000|2021-06-07 04:00:20|666.41|662.41|666.47|662.47|666.49|662.49|666.38|662.38|19
1623038430000|2021-06-07 04:00:30|666.46|662.46|666.64|662.64|666.64|662.64|666.45|662.45|15
1623038440000|2021-06-07 04:00:40|666.63|662.63|666.69|662.69|666.69|662.69|666.59|662.59|18
1623038450000|2021-06-07 04:00:50|666.7|662.7|666.68|662.68|666.79|662.79|666.66|662.66|19
1623038460000|2021-06-07 04:01:00|666.63|662.63|666.75|662.75|666.8|662.8|666.55|662.55|24
1623038470000|2021-06-07 04:01:10|666.74|662.74|666.69|662.69|666.76|662.76|666.66|662.66|20
1623038480000|2021-06-07 04:01:20|666.7|662.7|666.88|662.88|666.88|662.88|666.64|662.64|23
1623038490000|2021-06-07 04:01:30|667.01|663.01|667.47|663.47|667.47|663.47|666.97|662.97|26
1623038500000|2021-06-07 04:01:40|667.48|663.48|667.4|663.4|667.54|663.54|667.31|663.31|33
1623038510000|2021-06-07 04:01:50|667.43|663.43|667.52|663.52|667.52|663.52|667.41|663.41|14
1623038520000|2021-06-07 04:02:00|667.53|663.53|667.54|663.54|667.57|663.57|667.37|663.37|18
1623038530000|2021-06-07 04:02:10|667.55|663.55|667.8|663.8|668.08|664.08|667.28|663.28|31
1623038540000|2021-06-07 04:02:20|667.79|663.79|668.2|664.2|668.29|664.29|667.79|663.79|21
1623038550000|2021-06-07 04:02:30|668.21|664.21|668.65|664.65|668.65|664.65|668.21|664.21|19
1623038560000|2021-06-07 04:02:40|668.69|664.69|668.91|664.91|669.07|665.07|668.61|664.61|31
1623038570000|2021-06-07 04:02:50|668.89|664.89|668.63|664.63|668.94|664.94|668.62|664.62|23
1623038580000|2021-06-07 04:03:00|668.53|664.53|668.84|664.84|668.87|664.87|668.53|664.53|28
1623038590000|2021-06-07 04:03:10|668.83|664.83|668.92|664.92|669.01|665.01|668.8|664.8|27
1623038600000|2021-06-07 04:03:20|668.95|664.95|668.96|664.96|669.02|665.02|668.93|664.93|22
1623038610000|2021-06-07 04:03:30|668.97|664.97|669.14|665.14|669.23|665.23|668.92|664.92|27
1623038620000|2021-06-07 04:03:40|669.12|665.12|669.22|665.22|669.23|665.23|669.03|665.03|31
1623038630000|2021-06-07 04:03:50|669.17|665.17|668.94|664.94|669.23|665.23|668.94|664.94|22
1623038640000|2021-06-07 04:04:00|668.87|664.87|669.04|665.04|669.07|665.07|668.84|664.84|30
1623038650000|2021-06-07 04:04:10|669.12|665.12|669.09|665.09|669.23|665.23|668.95|664.95|19
1623038660000|2021-06-07 04:04:20|669.08|665.08|669.04|665.04|669.29|665.29|669.01|665.01|28
1623038670000|2021-06-07 04:04:30|669.07|665.07|668.93|664.93|669.08|665.08|668.85|664.85|17
1623038680000|2021-06-07 04:04:40|668.94|664.94|668.99|664.99|669|665|668.93|664.93|16
1623038690000|2021-06-07 04:04:50|668.98|664.98|668.68|664.68|668.98|664.98|668.65|664.65|20
1623038700000|2021-06-07 04:05:00|668.65|664.65|668.7|664.7|668.73|664.73|668.65|664.65|17
1623038710000|2021-06-07 04:05:10|668.67|664.67|668.74|664.74|668.75|664.75|668.42|664.42|28
1623038720000|2021-06-07 04:05:20|668.75|664.75|668.86|664.86|668.88|664.88|668.73|664.73|21
1623038730000|2021-06-07 04:05:30|668.85|664.85|668.73|664.73|668.85|664.85|668.72|664.72|24
1623038740000|2021-06-07 04:05:40|668.69|664.69|668.67|664.67|668.74|664.74|668.6|664.6|16
1623038750000|2021-06-07 04:05:50|668.66|664.66|668.6|664.6|668.72|664.72|668.59|664.59|17
1623038760000|2021-06-07 04:06:00|668.59|664.59|668.34|664.34|668.64|664.64|668.33|664.33|17
1623038770000|2021-06-07 04:06:10|668.35|664.35|668.26|664.26|668.35|664.35|668.18|664.18|16
1623038780000|2021-06-07 04:06:20|668.27|664.27|667.87|663.87|668.27|664.27|667.86|663.86|26
1623038790000|2021-06-07 04:06:30|667.92|663.92|667.91|663.91|668.06|664.06|667.89|663.89|22
1623038800000|2021-06-07 04:06:40|667.9|663.9|667.81|663.81|667.9|663.9|667.75|663.75|23
1623038810000|2021-06-07 04:06:50|667.8|663.8|667.93|663.93|668.03|664.03|667.79|663.79|25
1623038820000|2021-06-07 04:07:00|667.92|663.92|667.89|663.89|667.96|663.96|667.84|663.84|18
1623038830000|2021-06-07 04:07:10|667.9|663.9|667.89|663.89|667.98|663.98|667.88|663.88|13
1623038840000|2021-06-07 04:07:20|667.88|663.88|667.92|663.92|667.97|663.97|667.88|663.88|15
1623038850000|2021-06-07 04:07:30|668|664|668.07|664.07|668.07|664.07|667.95|663.95|17
1623038860000|2021-06-07 04:07:40|668.06|664.06|668.07|664.07|668.12|664.12|668.03|664.03|18
1623038870000|2021-06-07 04:07:50|668.08|664.08|667.89|663.89|668.16|664.16|667.88|663.88|17
1623038880000|2021-06-07 04:08:00|667.9|663.9|667.92|663.92|667.95|663.95|667.9|663.9|12
1623038890000|2021-06-07 04:08:10|667.87|663.87|667.48|663.48|667.89|663.89|667.45|663.45|22
1623038900000|2021-06-07 04:08:20|667.47|663.47|667.84|663.84|667.84|663.84|667.47|663.47|21
1623038910000|2021-06-07 04:08:30|667.75|663.75|667.87|663.87|667.88|663.88|667.73|663.73|24
1623038920000|2021-06-07 04:08:40|667.88|663.88|668.02|664.02|668.02|664.02|667.87|663.87|29
1623038930000|2021-06-07 04:08:50|668.01|664.01|667.91|663.91|668.01|664.01|667.82|663.82|16
1623038940000|2021-06-07 04:09:00|667.84|663.84|668.11|664.11|668.2|664.2|667.84|663.84|25
1623038950000|2021-06-07 04:09:10|668.12|664.12|668.12|664.12|668.2|664.2|668.08|664.08|19
1623038960000|2021-06-07 04:09:20|668.06|664.06|668.01|664.01|668.15|664.15|667.99|663.99|12
1623038970000|2021-06-07 04:09:30|668.02|664.02|668.15|664.15|668.15|664.15|667.99|663.99|12
1623038980000|2021-06-07 04:09:40|668.09|664.09|668.02|664.02|668.12|664.12|667.98|663.98|23
1623038990000|2021-06-07 04:09:50|668.03|664.03|668.06|664.06|668.09|664.09|667.98|663.98|18
1623039000000|2021-06-07 04:10:00|668.03|664.03|667.87|663.87|668.06|664.06|667.79|663.79|21
1623039010000|2021-06-07 04:10:10|667.79|663.79|667.82|663.82|667.82|663.82|667.76|663.76|7
1623039020000|2021-06-07 04:10:20|667.78|663.78|667.78|663.78|667.82|663.82|667.77|663.77|5
1623039030000|2021-06-07 04:10:30|667.76|663.76|667.7|663.7|667.79|663.79|667.7|663.7|6
1623039050000|2021-06-07 04:10:50|667.72|663.72|667.74|663.74|667.74|663.74|667.72|663.72|2
1623039060000|2021-06-07 04:11:00|667.73|663.73|668.11|664.11|668.27|664.27|667.73|663.73|18
1623039070000|2021-06-07 04:11:10|668.12|664.12|668.18|664.18|668.19|664.19|668.1|664.1|13
1623039080000|2021-06-07 04:11:20|668.17|664.17|667.82|663.82|668.19|664.19|667.81|663.81|29
1623039090000|2021-06-07 04:11:30|667.83|663.83|667.91|663.91|667.94|663.94|667.83|663.83|17
1623039100000|2021-06-07 04:11:40|667.96|663.96|667.88|663.88|668.01|664.01|667.88|663.88|22
1623039110000|2021-06-07 04:11:50|667.93|663.93|667.94|663.94|667.94|663.94|667.84|663.84|20
1623039120000|2021-06-07 04:12:00|667.9|663.9|667.99|663.99|668|664|667.85|663.85|18
1623039130000|2021-06-07 04:12:10|667.98|663.98|667.96|663.96|668.04|664.04|667.95|663.95|16
1623039140000|2021-06-07 04:12:20|668.04|664.04|667.96|663.96|668.04|664.04|667.93|663.93|20
1623039150000|2021-06-07 04:12:30|667.95|663.95|667.94|663.94|668.02|664.02|667.93|663.93|17
1623039160000|2021-06-07 04:12:40|667.97|663.97|667.93|663.93|667.99|663.99|667.91|663.91|22
1623039170000|2021-06-07 04:12:50|667.92|663.92|668.03|664.03|668.04|664.04|667.91|663.91|14
1623039180000|2021-06-07 04:13:00|668.02|664.02|667.99|663.99|668.06|664.06|667.93|663.93|28
1623039190000|2021-06-07 04:13:10|667.96|663.96|667.79|663.79|667.96|663.96|667.78|663.78|18
1623039200000|2021-06-07 04:13:20|667.8|663.8|667.53|663.53|667.83|663.83|667.53|663.53|26
1623039210000|2021-06-07 04:13:30|667.51|663.51|667.6|663.6|667.62|663.62|667.42|663.42|20
1623039220000|2021-06-07 04:13:40|667.61|663.61|667.55|663.55|667.65|663.65|667.53|663.53|23
1623039230000|2021-06-07 04:13:50|667.54|663.54|667.3|663.3|667.59|663.59|667.29|663.29|26
1623039240000|2021-06-07 04:14:00|667.32|663.32|667.47|663.47|667.49|663.49|667.27|663.27|27
1623039250000|2021-06-07 04:14:10|667.52|663.52|667.63|663.63|667.65|663.65|667.52|663.52|18
1623039260000|2021-06-07 04:14:20|667.64|663.64|667.44|663.44|667.66|663.66|667.44|663.44|12
1623039270000|2021-06-07 04:14:30|667.47|663.47|667.48|663.48|667.53|663.53|667.41|663.41|17
1623039280000|2021-06-07 04:14:40|667.47|663.47|667.66|663.66|667.77|663.77|667.47|663.47|25
1623039290000|2021-06-07 04:14:50|667.67|663.67|667.64|663.64|667.67|663.67|667.61|663.61|18
1623039300000|2021-06-07 04:15:00|667.67|663.67|667.5|663.5|667.73|663.73|667.5|663.5|29
1623039310000|2021-06-07 04:15:10|667.53|663.53|667.36|663.36|667.59|663.59|667.33|663.33|24
1623039320000|2021-06-07 04:15:20|667.35|663.35|667.33|663.33|667.39|663.39|667.28|663.28|16
1623039330000|2021-06-07 04:15:30|667.34|663.34|667.23|663.23|667.34|663.34|667.17|663.17|18
1623039340000|2021-06-07 04:15:40|667.22|663.22|667.17|663.17|667.41|663.41|667.15|663.15|25
1623039350000|2021-06-07 04:15:50|667.18|663.18|667.07|663.07|667.19|663.19|667.05|663.05|24
1623039360000|2021-06-07 04:16:00|667|663|667.36|663.36|667.42|663.42|666.9|662.9|32
1623039370000|2021-06-07 04:16:10|667.34|663.34|667.26|663.26|667.4|663.4|667.09|663.09|18
1623039380000|2021-06-07 04:16:20|667.15|663.15|667.08|663.08|667.15|663.15|667.05|663.05|21
1623039390000|2021-06-07 04:16:30|667.07|663.07|667.08|663.08|667.1|663.1|667.06|663.06|13
1623039400000|2021-06-07 04:16:40|667.09|663.09|666.91|662.91|667.09|663.09|666.91|662.91|15
1623039410000|2021-06-07 04:16:50|666.88|662.88|666.74|662.74|666.88|662.88|666.72|662.72|13
1623039420000|2021-06-07 04:17:00|666.53|662.53|666.58|662.58|666.58|662.58|666.31|662.31|21
1623039430000|2021-06-07 04:17:10|666.63|662.63|666.81|662.81|666.89|662.89|666.61|662.61|27
1623039440000|2021-06-07 04:17:20|666.8|662.8|666.89|662.89|666.9|662.9|666.66|662.66|22
1623039450000|2021-06-07 04:17:30|666.88|662.88|666.87|662.87|666.91|662.91|666.79|662.79|27
1623039460000|2021-06-07 04:17:40|666.91|662.91|667.18|663.18|667.19|663.19|666.86|662.86|21
1623039470000|2021-06-07 04:17:50|667.17|663.17|667.1|663.1|667.19|663.19|667.09|663.09|14
1623039480000|2021-06-07 04:18:00|667.08|663.08|666.9|662.9|667.08|663.08|666.85|662.85|25
1623039490000|2021-06-07 04:18:10|666.88|662.88|666.75|662.75|666.98|662.98|666.74|662.74|17
1623039500000|2021-06-07 04:18:20|666.74|662.74|666.5|662.5|666.75|662.75|666.45|662.45|23
1623039510000|2021-06-07 04:18:30|666.49|662.49|666.67|662.67|666.69|662.69|666.48|662.48|23
1623039520000|2021-06-07 04:18:40|666.66|662.66|666.82|662.82|666.85|662.85|666.64|662.64|28
1623039530000|2021-06-07 04:18:50|666.81|662.81|666.74|662.74|666.81|662.81|666.69|662.69|17
1623039540000|2021-06-07 04:19:00|666.73|662.73|666.88|662.88|666.9|662.9|666.73|662.73|18
1623039550000|2021-06-07 04:19:10|666.91|662.91|666.83|662.83|666.95|662.95|666.78|662.78|24
1623039560000|2021-06-07 04:19:20|666.85|662.85|666.95|662.95|666.97|662.97|666.85|662.85|17
1623039570000|2021-06-07 04:19:30|666.96|662.96|666.84|662.84|666.96|662.96|666.84|662.84|17
1623039580000|2021-06-07 04:19:40|666.85|662.85|666.84|662.84|666.93|662.93|666.78|662.78|15
1623039590000|2021-06-07 04:19:50|666.79|662.79|666.92|662.92|666.93|662.93|666.78|662.78|16
1623039600000|2021-06-07 04:20:00|666.93|662.93|667.19|663.19|667.19|663.19|666.88|662.88|25
1623039610000|2021-06-07 04:20:10|667.16|663.16|666.99|662.99|667.22|663.22|666.97|662.97|18
1623039620000|2021-06-07 04:20:20|666.98|662.98|667.03|663.03|667.04|663.04|666.98|662.98|17
1623039630000|2021-06-07 04:20:30|667.02|663.02|667.01|663.01|667.04|663.04|666.99|662.99|10
1623039640000|2021-06-07 04:20:40|667|663|666.89|662.89|667|663|666.88|662.88|12
1623039650000|2021-06-07 04:20:50|666.88|662.88|666.5|662.5|666.88|662.88|666.46|662.46|22
1623039660000|2021-06-07 04:21:00|666.52|662.52|666.58|662.58|666.59|662.59|666.5|662.5|13
1623039670000|2021-06-07 04:21:10|666.57|662.57|666.52|662.52|666.59|662.59|666.52|662.52|16
1623039680000|2021-06-07 04:21:20|666.51|662.51|666.52|662.52|666.52|662.52|666.51|662.51|8
1623039690000|2021-06-07 04:21:30|666.51|662.51|666.5|662.5|666.54|662.54|666.5|662.5|9
1623039700000|2021-06-07 04:21:40|666.51|662.51|666.37|662.37|666.51|662.51|666.37|662.37|19
1623039710000|2021-06-07 04:21:50|666.38|662.38|666.09|662.09|666.38|662.38|666.04|662.04|26
1623039720000|2021-06-07 04:22:00|666.07|662.07|666.08|662.08|666.19|662.19|666.04|662.04|20
1623039730000|2021-06-07 04:22:10|666.07|662.07|665.89|661.89|666.08|662.08|665.89|661.89|16
1623039740000|2021-06-07 04:22:20|665.88|661.88|665.48|661.48|665.88|661.88|665.46|661.46|17
1623039750000|2021-06-07 04:22:30|665.49|661.49|665.74|661.74|665.8|661.8|665.49|661.49|31
1623039760000|2021-06-07 04:22:40|665.73|661.73|665.74|661.74|665.75|661.75|665.72|661.72|14
1623039770000|2021-06-07 04:22:50|665.73|661.73|665.82|661.82|665.85|661.85|665.71|661.71|23
1623039780000|2021-06-07 04:23:00|665.81|661.81|665.63|661.63|665.81|661.81|665.62|661.62|12
1623039790000|2021-06-07 04:23:10|665.64|661.64|664.75|660.75|665.69|661.69|664.75|660.75|22
1623039800000|2021-06-07 04:23:20|664.74|660.74|665.07|661.07|665.07|661.07|664.64|660.64|35
1623039810000|2021-06-07 04:23:30|664.97|660.97|664.87|660.87|665.08|661.08|664.74|660.74|32
1623039820000|2021-06-07 04:23:40|664.9|660.9|664.76|660.76|664.93|660.93|664.64|660.64|33
1623039830000|2021-06-07 04:23:50|664.8|660.8|664.81|660.81|664.82|660.82|664.76|660.76|28
1623039840000|2021-06-07 04:24:00|664.85|660.85|665.39|661.39|665.43|661.43|664.77|660.77|36
1623039850000|2021-06-07 04:24:10|665.35|661.35|665.24|661.24|665.4|661.4|665.17|661.17|26
1623039860000|2021-06-07 04:24:20|665.33|661.33|665.19|661.19|665.33|661.33|665.15|661.15|18
1623039870000|2021-06-07 04:24:30|665.25|661.25|665.43|661.43|665.43|661.43|665.23|661.23|25
1623039880000|2021-06-07 04:24:40|665.44|661.44|665.24|661.24|665.44|661.44|665.18|661.18|22
1623039890000|2021-06-07 04:24:50|665.23|661.23|665.42|661.42|665.47|661.47|665.2|661.2|19
1623039900000|2021-06-07 04:25:00|665.44|661.44|665.42|661.42|665.46|661.46|665.4|661.4|21
1623039910000|2021-06-07 04:25:10|665.41|661.41|665.44|661.44|665.46|661.46|665.41|661.41|5
1623039920000|2021-06-07 04:25:20|665.43|661.43|665.42|661.42|665.43|661.43|665.39|661.39|9
1623039930000|2021-06-07 04:25:30|665.41|661.41|665.21|661.21|665.44|661.44|665.15|661.15|25
1623039940000|2021-06-07 04:25:40|665.19|661.19|665.2|661.2|665.32|661.32|665.18|661.18|11
1623039950000|2021-06-07 04:25:50|665.24|661.24|665.2|661.2|665.24|661.24|665.16|661.16|21
1623039960000|2021-06-07 04:26:00|665.22|661.22|665.41|661.41|665.44|661.44|665.22|661.22|13
1623039970000|2021-06-07 04:26:10|665.4|661.4|665.61|661.61|665.61|661.61|665.4|661.4|21
1623039980000|2021-06-07 04:26:20|665.62|661.62|665.51|661.51|665.65|661.65|665.5|661.5|24
1623039990000|2021-06-07 04:26:30|665.53|661.53|665.46|661.46|665.55|661.55|665.38|661.38|32
1623040000000|2021-06-07 04:26:40|665.42|661.42|665.28|661.28|665.42|661.42|665.15|661.15|27
1623040010000|2021-06-07 04:26:50|665.21|661.21|665.19|661.19|665.24|661.24|665.13|661.13|23
1623040020000|2021-06-07 04:27:00|665.27|661.27|665.4|661.4|665.43|661.43|665.18|661.18|27
1623040030000|2021-06-07 04:27:10|665.42|661.42|665.59|661.59|665.59|661.59|665.36|661.36|19
1623040040000|2021-06-07 04:27:20|665.6|661.6|665.57|661.57|665.64|661.64|665.53|661.53|26
1623040050000|2021-06-07 04:27:30|665.58|661.58|665.56|661.56|665.73|661.73|665.54|661.54|24
1623040060000|2021-06-07 04:27:40|665.57|661.57|665.57|661.57|665.61|661.61|665.52|661.52|17
1623040070000|2021-06-07 04:27:50|665.65|661.65|665.71|661.71|665.72|661.72|665.58|661.58|21
1623040080000|2021-06-07 04:28:00|665.7|661.7|665.96|661.96|665.97|661.97|665.69|661.69|24
1623040090000|2021-06-07 04:28:10|665.97|661.97|665.97|661.97|666.02|662.02|665.9|661.9|16
1623040100000|2021-06-07 04:28:20|665.98|661.98|666.04|662.04|666.04|662.04|665.95|661.95|15
1623040110000|2021-06-07 04:28:30|666.06|662.06|666.07|662.07|666.1|662.1|666.03|662.03|15
1623040120000|2021-06-07 04:28:40|666.08|662.08|666.06|662.06|666.08|662.08|666.05|662.05|5
1623040130000|2021-06-07 04:28:50|666.07|662.07|666.03|662.03|666.09|662.09|665.96|661.96|16
1623040140000|2021-06-07 04:29:00|666.02|662.02|665.96|661.96|666.02|662.02|665.92|661.92|19
1623040150000|2021-06-07 04:29:10|665.97|661.97|665.66|661.66|665.97|661.97|665.65|661.65|21
1623040160000|2021-06-07 04:29:20|665.63|661.63|665.63|661.63|665.68|661.68|665.61|661.61|16
1623040170000|2021-06-07 04:29:30|665.57|661.57|665.65|661.65|665.67|661.67|665.48|661.48|23
1623040180000|2021-06-07 04:29:40|665.64|661.64|665.69|661.69|665.73|661.73|665.58|661.58|19
1623040190000|2021-06-07 04:29:50|665.68|661.68|665.82|661.82|665.85|661.85|665.68|661.68|17
1623040200000|2021-06-07 04:30:00|665.81|661.81|665.58|661.58|665.82|661.82|665.58|661.58|18
1623040210000|2021-06-07 04:30:10|665.51|661.51|665.4|661.4|665.54|661.54|665.39|661.39|18
1623040220000|2021-06-07 04:30:20|665.41|661.41|665.38|661.38|665.44|661.44|665.38|661.38|17
1623040230000|2021-06-07 04:30:30|665.39|661.39|665.15|661.15|665.4|661.4|665.1|661.1|17
1623040240000|2021-06-07 04:30:40|665.16|661.16|665.13|661.13|665.16|661.16|665.1|661.1|16
1623040250000|2021-06-07 04:30:50|665.12|661.12|664.56|660.56|665.18|661.18|664.56|660.56|19
1623040260000|2021-06-07 04:31:00|664.53|660.53|664.76|660.76|664.86|660.86|664.49|660.49|30
1623040270000|2021-06-07 04:31:10|664.72|660.72|664.97|660.97|664.97|660.97|664.7|660.7|20
1623040280000|2021-06-07 04:31:20|665.06|661.06|665.2|661.2|665.22|661.22|665.06|661.06|22
1623040290000|2021-06-07 04:31:30|665.21|661.21|665.27|661.27|665.27|661.27|665.21|661.21|21
1623040300000|2021-06-07 04:31:40|665.28|661.28|665.43|661.43|665.52|661.52|665.25|661.25|21
1623040310000|2021-06-07 04:31:50|665.44|661.44|665.62|661.62|665.63|661.63|665.44|661.44|21
1623040320000|2021-06-07 04:32:00|665.61|661.61|665.56|661.56|665.63|661.63|665.42|661.42|23
1623040330000|2021-06-07 04:32:10|665.53|661.53|665.63|661.63|665.66|661.66|665.45|661.45|20
1623040340000|2021-06-07 04:32:20|665.62|661.62|665.59|661.59|665.66|661.66|665.57|661.57|21
1623040350000|2021-06-07 04:32:30|665.56|661.56|665.47|661.47|665.59|661.59|665.46|661.46|18
1623040360000|2021-06-07 04:32:40|665.43|661.43|665.56|661.56|665.56|661.56|665.43|661.43|14
1623040370000|2021-06-07 04:32:50|665.52|661.52|665.48|661.48|665.53|661.53|665.44|661.44|16
1623040380000|2021-06-07 04:33:00|665.49|661.49|665.53|661.53|665.62|661.62|665.45|661.45|19
1623040390000|2021-06-07 04:33:10|665.65|661.65|665.61|661.61|665.65|661.65|665.54|661.54|21
1623040400000|2021-06-07 04:33:20|665.59|661.59|665.61|661.61|665.65|661.65|665.55|661.55|18
1623040410000|2021-06-07 04:33:30|665.62|661.62|665.61|661.61|665.65|661.65|665.56|661.56|18
1623040420000|2021-06-07 04:33:40|665.65|661.65|665.59|661.59|665.65|661.65|665.59|661.59|16
1623040430000|2021-06-07 04:33:50|665.6|661.6|665.84|661.84|665.84|661.84|665.6|661.6|11
1623040440000|2021-06-07 04:34:00|665.87|661.87|666.15|662.15|666.2|662.2|665.87|661.87|21
1623040450000|2021-06-07 04:34:10|666.19|662.19|666.2|662.2|666.23|662.23|666.13|662.13|17
1623040460000|2021-06-07 04:34:20|666.19|662.19|666.25|662.25|666.27|662.27|666.17|662.17|19
1623040470000|2021-06-07 04:34:30|666.26|662.26|666.37|662.37|666.41|662.41|666.25|662.25|15
1623040480000|2021-06-07 04:34:40|666.34|662.34|666.28|662.28|666.37|662.37|666.27|662.27|19
1623040490000|2021-06-07 04:34:50|666.29|662.29|666.37|662.37|666.37|662.37|666.28|662.28|20
1623040500000|2021-06-07 04:35:00|666.42|662.42|666.35|662.35|666.51|662.51|666.32|662.32|15
1623040510000|2021-06-07 04:35:10|666.36|662.36|666.3|662.3|666.44|662.44|666.3|662.3|15
1623040520000|2021-06-07 04:35:20|666.29|662.29|666.31|662.31|666.31|662.31|666.29|662.29|7
1623040530000|2021-06-07 04:35:30|666.3|662.3|666.25|662.25|666.42|662.42|666.25|662.25|15
1623040540000|2021-06-07 04:35:40|666.22|662.22|666.21|662.21|666.28|662.28|666.21|662.21|18
1623040550000|2021-06-07 04:35:50|666.22|662.22|666.15|662.15|666.28|662.28|666.15|662.15|14
1623040560000|2021-06-07 04:36:00|666.14|662.14|665.9|661.9|666.15|662.15|665.9|661.9|19
1623040570000|2021-06-07 04:36:10|665.91|661.91|665.91|661.91|665.91|661.91|665.91|661.91|1
1623040580000|2021-06-07 04:36:20|665.93|661.93|665.94|661.94|665.97|661.97|665.92|661.92|16
1623040590000|2021-06-07 04:36:30|665.99|661.99|665.94|661.94|665.99|661.99|665.92|661.92|16
1623040600000|2021-06-07 04:36:40|665.95|661.95|666.05|662.05|666.09|662.09|665.94|661.94|17
1623040610000|2021-06-07 04:36:50|666.07|662.07|666.35|662.35|666.45|662.45|666.06|662.06|23
1623040620000|2021-06-07 04:37:00|666.36|662.36|666.47|662.47|666.54|662.54|666.36|662.36|18
1623040630000|2021-06-07 04:37:10|666.46|662.46|666.53|662.53|666.53|662.53|666.45|662.45|9
1623040640000|2021-06-07 04:37:20|666.54|662.54|666.66|662.66|666.66|662.66|666.53|662.53|11
1623040650000|2021-06-07 04:37:30|666.67|662.67|666.53|662.53|666.67|662.67|666.46|662.46|26
1623040660000|2021-06-07 04:37:40|666.52|662.52|666.46|662.46|666.56|662.56|666.45|662.45|22
1623040670000|2021-06-07 04:37:50|666.45|662.45|666.4|662.4|666.48|662.48|666.37|662.37|13
1623040680000|2021-06-07 04:38:00|666.38|662.38|666.23|662.23|666.38|662.38|666.17|662.17|29
1623040690000|2021-06-07 04:38:10|666.24|662.24|666.28|662.28|666.29|662.29|666.21|662.21|30
1623040700000|2021-06-07 04:38:20|666.29|662.29|666.28|662.28|666.3|662.3|666.25|662.25|15
1623040710000|2021-06-07 04:38:30|666.26|662.26|666.11|662.11|666.28|662.28|666.11|662.11|9
1623040720000|2021-06-07 04:38:40|666.1|662.1|666.1|662.1|666.15|662.15|666.06|662.06|17
1623040730000|2021-06-07 04:38:50|666.11|662.11|666.12|662.12|666.14|662.14|666.1|662.1|20
1623040740000|2021-06-07 04:39:00|666.11|662.11|666.11|662.11|666.14|662.14|666.1|662.1|7
1623040750000|2021-06-07 04:39:10|666.09|662.09|666.38|662.38|666.41|662.41|666.09|662.09|29
1623040760000|2021-06-07 04:39:20|666.48|662.48|666.03|662.03|666.48|662.48|666.03|662.03|22
1623040770000|2021-06-07 04:39:30|666.14|662.14|666.03|662.03|666.14|662.14|666.03|662.03|3
1623040780000|2021-06-07 04:39:40|666.07|662.07|666.03|662.03|666.07|662.07|666.02|662.02|6
1623040790000|2021-06-07 04:39:50|666.04|662.04|666.14|662.14|666.16|662.16|666.04|662.04|17
1623040800000|2021-06-07 04:40:00|666.12|662.12|666.35|662.35|666.35|662.35|666.06|662.06|24
1623040810000|2021-06-07 04:40:10|666.34|662.34|666.3|662.3|666.34|662.34|666.24|662.24|27
1623040820000|2021-06-07 04:40:20|666.28|662.28|666.3|662.3|666.31|662.31|666.26|662.26|19
1623040830000|2021-06-07 04:40:30|666.29|662.29|666.06|662.06|666.3|662.3|666.05|662.05|17
1623040840000|2021-06-07 04:40:40|666.05|662.05|666.06|662.06|666.11|662.11|666.04|662.04|19
1623040850000|2021-06-07 04:40:50|666.05|662.05|666.05|662.05|666.12|662.12|666.05|662.05|12
1623040860000|2021-06-07 04:41:00|665.88|661.88|665.48|661.48|665.88|661.88|665.45|661.45|24
1623040870000|2021-06-07 04:41:10|665.47|661.47|665.25|661.25|665.56|661.56|665.2|661.2|22
1623040880000|2021-06-07 04:41:20|665.26|661.26|665.19|661.19|665.32|661.32|665.19|661.19|28
1623040890000|2021-06-07 04:41:30|665.15|661.15|665.37|661.37|665.37|661.37|665.14|661.14|30
1623040900000|2021-06-07 04:41:40|665.38|661.38|665.31|661.31|665.44|661.44|665.3|661.3|20
1623040910000|2021-06-07 04:41:50|665.32|661.32|665.37|661.37|665.42|661.42|665.32|661.32|9
1623040920000|2021-06-07 04:42:00|665.42|661.42|665.88|661.88|665.95|661.95|665.42|661.42|30
1623040930000|2021-06-07 04:42:10|665.87|661.87|665.78|661.78|665.87|661.87|665.71|661.71|16
1623040940000|2021-06-07 04:42:20|665.87|661.87|665.87|661.87|665.88|661.88|665.74|661.74|19
1623040950000|2021-06-07 04:42:30|665.91|661.91|665.75|661.75|665.91|661.91|665.7|661.7|24
1623040960000|2021-06-07 04:42:40|665.74|661.74|665.65|661.65|665.76|661.76|665.63|661.63|15
1623040970000|2021-06-07 04:42:50|665.63|661.63|665.67|661.67|665.67|661.67|665.61|661.61|11
1623040980000|2021-06-07 04:43:00|665.6|661.6|665.33|661.33|665.6|661.6|665.33|661.33|4
1623040990000|2021-06-07 04:43:10|665.34|661.34|665.22|661.22|665.34|661.34|665.15|661.15|17
1623041000000|2021-06-07 04:43:20|665.19|661.19|665.19|661.19|665.22|661.22|665.19|661.19|5
1623041010000|2021-06-07 04:43:30|665.22|661.22|665.17|661.17|665.22|661.22|665.16|661.16|16
1623041020000|2021-06-07 04:43:40|665.16|661.16|665.07|661.07|665.21|661.21|665.07|661.07|14
1623041030000|2021-06-07 04:43:50|665.03|661.03|665.01|661.01|665.06|661.06|664.91|660.91|14
1623041040000|2021-06-07 04:44:00|665.04|661.04|665.15|661.15|665.15|661.15|665|661|23
1623041050000|2021-06-07 04:44:10|665.18|661.18|665.43|661.43|665.45|661.45|665.16|661.16|23
1623041060000|2021-06-07 04:44:20|665.45|661.45|665.63|661.63|665.73|661.73|665.45|661.45|22
1623041070000|2021-06-07 04:44:30|665.64|661.64|665.67|661.67|665.67|661.67|665.62|661.62|17
1623041080000|2021-06-07 04:44:40|665.66|661.66|665.68|661.68|665.69|661.69|665.63|661.63|13
1623041090000|2021-06-07 04:44:50|665.7|661.7|665.7|661.7|665.72|661.72|665.68|661.68|18
1623041100000|2021-06-07 04:45:00|665.69|661.69|665.89|661.89|665.97|661.97|665.68|661.68|21
1623041110000|2021-06-07 04:45:10|665.94|661.94|666.05|662.05|666.08|662.08|665.89|661.89|19
1623041120000|2021-06-07 04:45:20|666.08|662.08|666.07|662.07|666.1|662.1|666.04|662.04|22
1623041130000|2021-06-07 04:45:30|666.06|662.06|665.94|661.94|666.07|662.07|665.94|661.94|11
1623041140000|2021-06-07 04:45:40|666.01|662.01|665.73|661.73|666.01|662.01|665.7|661.7|21
1623041150000|2021-06-07 04:45:50|665.82|661.82|665.7|661.7|665.82|661.82|665.66|661.66|23
1623041160000|2021-06-07 04:46:00|665.71|661.71|665.81|661.81|665.81|661.81|665.71|661.71|22
1623041170000|2021-06-07 04:46:10|665.71|661.71|665.33|661.33|665.73|661.73|665.33|661.33|17
1623041180000|2021-06-07 04:46:20|665.37|661.37|665.39|661.39|665.46|661.46|665.33|661.33|16
1623041190000|2021-06-07 04:46:30|665.4|661.4|665.36|661.36|665.4|661.4|665.34|661.34|16
1623041200000|2021-06-07 04:46:40|665.37|661.37|665.38|661.38|665.38|661.38|665.34|661.34|14
1623041210000|2021-06-07 04:46:50|665.37|661.37|665.32|661.32|665.39|661.39|665.3|661.3|13
1623041220000|2021-06-07 04:47:00|665.33|661.33|665.64|661.64|665.66|661.66|665.33|661.33|25
1623041230000|2021-06-07 04:47:10|665.65|661.65|665.48|661.48|665.68|661.68|665.48|661.48|16
1623041240000|2021-06-07 04:47:20|665.5|661.5|665.45|661.45|665.5|661.5|665.45|661.45|5
1623041250000|2021-06-07 04:47:30|665.43|661.43|665.62|661.62|665.67|661.67|665.43|661.43|11
1623041260000|2021-06-07 04:47:40|665.56|661.56|665.48|661.48|665.57|661.57|665.48|661.48|9
1623041270000|2021-06-07 04:47:50|665.47|661.47|665.46|661.46|665.49|661.49|665.42|661.42|7
1623041280000|2021-06-07 04:48:00|665.42|661.42|665.43|661.43|665.65|661.65|665.4|661.4|28
1623041290000|2021-06-07 04:48:10|665.44|661.44|665.53|661.53|665.53|661.53|665.41|661.41|21
1623041300000|2021-06-07 04:48:20|665.46|661.46|665.53|661.53|665.57|661.57|665.46|661.46|20
1623041310000|2021-06-07 04:48:30|665.54|661.54|665.5|661.5|665.54|661.54|665.48|661.48|14
1623041320000|2021-06-07 04:48:40|665.49|661.49|665.44|661.44|665.51|661.51|665.44|661.44|14
1623041330000|2021-06-07 04:48:50|665.45|661.45|665.46|661.46|665.46|661.46|665.31|661.31|20
1623041340000|2021-06-07 04:49:00|665.47|661.47|665.48|661.48|665.63|661.63|665.44|661.44|18
1623041350000|2021-06-07 04:49:10|665.52|661.52|665.76|661.76|665.76|661.76|665.52|661.52|18
1623041360000|2021-06-07 04:49:20|665.68|661.68|665.64|661.64|665.72|661.72|665.6|661.6|20
1623041370000|2021-06-07 04:49:30|665.69|661.69|665.67|661.67|665.69|661.69|665.6|661.6|18
1623041380000|2021-06-07 04:49:40|665.64|661.64|665.57|661.57|665.7|661.7|665.54|661.54|15
1623041390000|2021-06-07 04:49:50|665.56|661.56|665.78|661.78|665.8|661.8|665.53|661.53|16
1623041400000|2021-06-07 04:50:00|665.73|661.73|665.76|661.76|665.8|661.8|665.7|661.7|16
1623041410000|2021-06-07 04:50:10|665.75|661.75|665.4|661.4|665.77|661.77|665.4|661.4|21
1623041420000|2021-06-07 04:50:20|665.43|661.43|665.48|661.48|665.52|661.52|665.43|661.43|24
1623041430000|2021-06-07 04:50:30|665.49|661.49|665.41|661.41|665.49|661.49|665.41|661.41|21
1623041440000|2021-06-07 04:50:40|665.42|661.42|665.42|661.42|665.45|661.45|665.38|661.38|12
1623041450000|2021-06-07 04:50:50|665.41|661.41|665.18|661.18|665.42|661.42|665.18|661.18|21
1623041460000|2021-06-07 04:51:00|665.23|661.23|665.33|661.33|665.36|661.36|665.23|661.23|19
1623041470000|2021-06-07 04:51:10|665.34|661.34|665.43|661.43|665.45|661.45|665.33|661.33|11
1623041480000|2021-06-07 04:51:20|665.41|661.41|665.43|661.43|665.56|661.56|665.4|661.4|13
1623041490000|2021-06-07 04:51:30|665.44|661.44|665.41|661.41|665.48|661.48|665.38|661.38|17
1623041500000|2021-06-07 04:51:40|665.43|661.43|665.44|661.44|665.44|661.44|665.41|661.41|8
1623041510000|2021-06-07 04:51:50|665.45|661.45|665.33|661.33|665.45|661.45|665.29|661.29|10
1623041520000|2021-06-07 04:52:00|665.32|661.32|665.21|661.21|665.39|661.39|665.2|661.2|28
1623041530000|2021-06-07 04:52:10|665.23|661.23|665.23|661.23|665.24|661.24|665.21|661.21|19
1623041540000|2021-06-07 04:52:20|665.24|661.24|665.53|661.53|665.57|661.57|665.22|661.22|18
1623041550000|2021-06-07 04:52:30|665.54|661.54|665.56|661.56|665.6|661.6|665.5|661.5|9
1623041560000|2021-06-07 04:52:40|665.58|661.58|665.46|661.46|665.58|661.58|665.46|661.46|19
1623041570000|2021-06-07 04:52:50|665.38|661.38|665.37|661.37|665.38|661.38|665.36|661.36|4
1623041580000|2021-06-07 04:53:00|665.41|661.41|665.27|661.27|665.53|661.53|665.26|661.26|20
1623041590000|2021-06-07 04:53:10|665.24|661.24|665.2|661.2|665.24|661.24|665.16|661.16|16
1623041600000|2021-06-07 04:53:20|665.24|661.24|665.23|661.23|665.24|661.24|665.16|661.16|16
1623041610000|2021-06-07 04:53:30|665.19|661.19|665.19|661.19|665.23|661.23|665.19|661.19|12
1623041620000|2021-06-07 04:53:40|665.18|661.18|664.77|660.77|665.19|661.19|664.77|660.77|16
1623041630000|2021-06-07 04:53:50|664.71|660.71|664.49|660.49|664.71|660.71|664.49|660.49|18
1623041640000|2021-06-07 04:54:00|664.53|660.53|664.62|660.62|664.71|660.71|664.5|660.5|19
1623041650000|2021-06-07 04:54:10|664.64|660.64|664.69|660.69|664.9|660.9|664.62|660.62|26
1623041660000|2021-06-07 04:54:20|664.67|660.67|664.5|660.5|664.77|660.77|664.5|660.5|27
1623041670000|2021-06-07 04:54:30|664.57|660.57|664.51|660.51|664.61|660.61|664.51|660.51|8
1623041680000|2021-06-07 04:54:40|664.54|660.54|664.51|660.51|664.54|660.54|664.44|660.44|17
1623041690000|2021-06-07 04:54:50|664.52|660.52|664.52|660.52|664.56|660.56|664.51|660.51|14
1623041700000|2021-06-07 04:55:00|664.51|660.51|664.67|660.67|664.71|660.71|664.51|660.51|18
1623041710000|2021-06-07 04:55:10|664.7|660.7|664.71|660.71|664.74|660.74|664.68|660.68|16
1623041720000|2021-06-07 04:55:20|664.7|660.7|664.57|660.57|664.74|660.74|664.55|660.55|18
1623041730000|2021-06-07 04:55:30|664.58|660.58|664.59|660.59|664.64|660.64|664.57|660.57|8
1623041740000|2021-06-07 04:55:40|664.57|660.57|664.64|660.64|664.7|660.7|664.56|660.56|11
1623041750000|2021-06-07 04:55:50|664.66|660.66|664.73|660.73|664.73|660.73|664.6|660.6|21
1623041760000|2021-06-07 04:56:00|664.72|660.72|664.68|660.68|664.72|660.72|664.66|660.66|14
1623041770000|2021-06-07 04:56:10|664.69|660.69|664.71|660.71|664.72|660.72|664.69|660.69|6
1623041780000|2021-06-07 04:56:20|664.72|660.72|664.91|660.91|664.91|660.91|664.71|660.71|12
1623041790000|2021-06-07 04:56:30|664.95|660.95|665.04|661.04|665.06|661.06|664.95|660.95|10
1623041800000|2021-06-07 04:56:40|665.01|661.01|665.03|661.03|665.06|661.06|665|661|8
1623041810000|2021-06-07 04:56:50|665.02|661.02|665.04|661.04|665.07|661.07|665.01|661.01|10
1623041820000|2021-06-07 04:57:00|665.07|661.07|665.07|661.07|665.08|661.08|665.04|661.04|15
1623041830000|2021-06-07 04:57:10|665.08|661.08|665.04|661.04|665.09|661.09|664.98|660.98|14
1623041840000|2021-06-07 04:57:20|665.11|661.11|665.07|661.07|665.11|661.11|665.07|661.07|7
1623041850000|2021-06-07 04:57:30|665.06|661.06|664.8|660.8|665.07|661.07|664.79|660.79|17
1623041860000|2021-06-07 04:57:40|664.79|660.79|664.79|660.79|664.79|660.79|664.78|660.78|3
1623041870000|2021-06-07 04:57:50|664.78|660.78|664.63|660.63|664.78|660.78|664.63|660.63|14
1623041880000|2021-06-07 04:58:00|664.65|660.65|664.77|660.77|664.82|660.82|664.64|660.64|17
1623041890000|2021-06-07 04:58:10|664.78|660.78|664.83|660.83|664.84|660.84|664.78|660.78|17
1623041900000|2021-06-07 04:58:20|664.82|660.82|664.8|660.8|664.84|660.84|664.8|660.8|18
1623041910000|2021-06-07 04:58:30|664.81|660.81|664.56|660.56|664.84|660.84|664.55|660.55|21
1623041920000|2021-06-07 04:58:40|664.57|660.57|664.77|660.77|664.78|660.78|664.57|660.57|20
1623041930000|2021-06-07 04:58:50|664.78|660.78|664.9|660.9|664.95|660.95|664.77|660.77|18
1623041940000|2021-06-07 04:59:00|664.89|660.89|664.87|660.87|664.89|660.89|664.87|660.87|5
1623041950000|2021-06-07 04:59:10|664.86|660.86|664.85|660.85|664.87|660.87|664.82|660.82|7
1623041960000|2021-06-07 04:59:20|664.84|660.84|664.85|660.85|664.88|660.88|664.84|660.84|16
1623041970000|2021-06-07 04:59:30|664.87|660.87|664.84|660.84|664.87|660.87|664.84|660.84|7
1623041980000|2021-06-07 04:59:40|664.87|660.87|664.8|660.8|664.87|660.87|664.79|660.79|12
1623041990000|2021-06-07 04:59:50|664.78|660.78|664.78|660.78|664.8|660.8|664.76|660.76|11
1623042000000|2021-06-07 05:00:00|664.79|660.79|664.8|660.8|664.81|660.81|664.76|660.76|17
1623042010000|2021-06-07 05:00:10|664.82|660.82|664.94|660.94|665.06|661.06|664.78|660.78|18
1623042020000|2021-06-07 05:00:20|664.96|660.96|664.9|660.9|664.97|660.97|664.9|660.9|19
1623042030000|2021-06-07 05:00:30|665.03|661.03|665.09|661.09|665.12|661.12|665.02|661.02|8
1623042040000|2021-06-07 05:00:40|665.1|661.1|665.02|661.02|665.1|661.1|665|661|16
1623042050000|2021-06-07 05:00:50|665.03|661.03|665.02|661.02|665.05|661.05|665.01|661.01|8
1623042060000|2021-06-07 05:01:00|665.04|661.04|665.2|661.2|665.2|661.2|665.04|661.04|20
1623042070000|2021-06-07 05:01:10|665.21|661.21|665.32|661.32|665.32|661.32|665.21|661.21|9
1623042080000|2021-06-07 05:01:20|665.31|661.31|665.31|661.31|665.38|661.38|665.31|661.31|14
1623042090000|2021-06-07 05:01:30|665.39|661.39|665.57|661.57|665.57|661.57|665.31|661.31|10
1623042100000|2021-06-07 05:01:40|665.79|661.79|665.9|661.9|665.96|661.96|665.79|661.79|22
1623042110000|2021-06-07 05:01:50|665.88|661.88|665.92|661.92|665.94|661.94|665.86|661.86|24
1623042120000|2021-06-07 05:02:00|665.95|661.95|665.96|661.96|666.12|662.12|665.9|661.9|24
1623042130000|2021-06-07 05:02:10|665.97|661.97|665.94|661.94|665.99|661.99|665.9|661.9|18
1623042140000|2021-06-07 05:02:20|665.93|661.93|665.93|661.93|665.95|661.95|665.9|661.9|15
1623042150000|2021-06-07 05:02:30|665.9|661.9|665.71|661.71|666.11|662.11|665.71|661.71|22
1623042160000|2021-06-07 05:02:40|665.72|661.72|665.71|661.71|665.77|661.77|665.64|661.64|26
1623042170000|2021-06-07 05:02:50|665.72|661.72|665.92|661.92|666|662|665.72|661.72|25
1623042180000|2021-06-07 05:03:00|665.9|661.9|665.5|661.5|665.94|661.94|665.5|661.5|18
1623042190000|2021-06-07 05:03:10|665.47|661.47|665.27|661.27|665.52|661.52|665.17|661.17|19
1623042200000|2021-06-07 05:03:20|665.3|661.3|665.21|661.21|665.3|661.3|665.19|661.19|15
1623042210000|2021-06-07 05:03:30|665.2|661.2|665.29|661.29|665.31|661.31|665.19|661.19|17
1623042220000|2021-06-07 05:03:40|665.27|661.27|665.51|661.51|665.58|661.58|665.27|661.27|24
1623042230000|2021-06-07 05:03:50|665.56|661.56|665.52|661.52|665.57|661.57|665.43|661.43|20
1623042240000|2021-06-07 05:04:00|665.49|661.49|665.54|661.54|665.58|661.58|665.47|661.47|18
1623042250000|2021-06-07 05:04:10|665.5|661.5|665.51|661.51|665.53|661.53|665.47|661.47|15
1623042260000|2021-06-07 05:04:20|665.5|661.5|665.39|661.39|665.53|661.53|665.36|661.36|20
1623042270000|2021-06-07 05:04:30|665.38|661.38|665.34|661.34|665.49|661.49|665.34|661.34|22
1623042280000|2021-06-07 05:04:40|665.27|661.27|665.15|661.15|665.27|661.27|665.13|661.13|21
1623042290000|2021-06-07 05:04:50|665.14|661.14|665.13|661.13|665.15|661.15|665.13|661.13|6
1623042300000|2021-06-07 05:05:00|665.14|661.14|665.19|661.19|665.3|661.3|665.09|661.09|26
1623042310000|2021-06-07 05:05:10|665.18|661.18|665.13|661.13|665.28|661.28|665.09|661.09|26
1623042320000|2021-06-07 05:05:20|665.14|661.14|665.1|661.1|665.14|661.14|665.07|661.07|20
1623042330000|2021-06-07 05:05:30|665.11|661.11|665.11|661.11|665.13|661.13|665.08|661.08|15
1623042340000|2021-06-07 05:05:40|665.1|661.1|665.11|661.11|665.12|661.12|665.05|661.05|14
1623042350000|2021-06-07 05:05:50|665.05|661.05|664.78|660.78|665.05|661.05|664.67|660.67|22
1623042360000|2021-06-07 05:06:00|664.91|660.91|664.61|660.61|664.98|660.98|664.61|660.61|29
1623042370000|2021-06-07 05:06:10|664.6|660.6|664.49|660.49|664.6|660.6|664.45|660.45|15
1623042380000|2021-06-07 05:06:20|664.43|660.43|664.48|660.48|664.65|660.65|664.43|660.43|8
1623042390000|2021-06-07 05:06:30|664.49|660.49|664.66|660.66|664.66|660.66|664.47|660.47|10
1623042400000|2021-06-07 05:06:40|664.72|660.72|664.71|660.71|664.73|660.73|664.69|660.69|22
1623042410000|2021-06-07 05:06:50|664.7|660.7|664.59|660.59|664.7|660.7|664.5|660.5|23
1623042420000|2021-06-07 05:07:00|664.58|660.58|664.33|660.33|664.59|660.59|664.33|660.33|26
1623042430000|2021-06-07 05:07:10|664.24|660.24|664.26|660.26|664.29|660.29|664.1|660.1|21
1623042440000|2021-06-07 05:07:20|664.25|660.25|664.27|660.27|664.27|660.27|664.21|660.21|16
1623042450000|2021-06-07 05:07:30|664.26|660.26|664.29|660.29|664.42|660.42|664.26|660.26|23
1623042460000|2021-06-07 05:07:40|664.3|660.3|664.19|660.19|664.32|660.32|664.17|660.17|22
1623042470000|2021-06-07 05:07:50|664.2|660.2|664.2|660.2|664.21|660.21|664.18|660.18|17
1623042480000|2021-06-07 05:08:00|664.19|660.19|664.22|660.22|664.25|660.25|664.19|660.19|14
1623042490000|2021-06-07 05:08:10|664.23|660.23|664.34|660.34|664.38|660.38|664.22|660.22|21
1623042500000|2021-06-07 05:08:20|664.33|660.33|664.33|660.33|664.4|660.4|664.33|660.33|24
1623042510000|2021-06-07 05:08:30|664.32|660.32|664.27|660.27|664.35|660.35|664.25|660.25|26
1623042520000|2021-06-07 05:08:40|664.28|660.28|664.29|660.29|664.3|660.3|664.27|660.27|12
1623042530000|2021-06-07 05:08:50|664.3|660.3|664.2|660.2|664.3|660.3|664.2|660.2|6
1623042540000|2021-06-07 05:09:00|664.16|660.16|664.37|660.37|664.45|660.45|664.16|660.16|25
1623042550000|2021-06-07 05:09:10|664.36|660.36|664.36|660.36|664.44|660.44|664.36|660.36|26
1623042560000|2021-06-07 05:09:20|664.37|660.37|664.48|660.48|664.49|660.49|664.37|660.37|22
1623042570000|2021-06-07 05:09:30|664.49|660.49|664.34|660.34|664.5|660.5|664.34|660.34|23
1623042580000|2021-06-07 05:09:40|664.35|660.35|664.32|660.32|664.37|660.37|664.27|660.27|18
1623042590000|2021-06-07 05:09:50|664.3|660.3|664.28|660.28|664.36|660.36|664.28|660.28|17
1623042600000|2021-06-07 05:10:00|664.3|660.3|664.35|660.35|664.36|660.36|664.28|660.28|18
1623042610000|2021-06-07 05:10:10|664.32|660.32|664.37|660.37|664.4|660.4|664.32|660.32|11
1623042620000|2021-06-07 05:10:20|664.38|660.38|664.37|660.37|664.41|660.41|664.33|660.33|22
1623042630000|2021-06-07 05:10:30|664.36|660.36|664.36|660.36|664.37|660.37|664.35|660.35|7
1623042640000|2021-06-07 05:10:40|664.37|660.37|664.39|660.39|664.4|660.4|664.35|660.35|14
1623042650000|2021-06-07 05:10:50|664.36|660.36|664.34|660.34|664.39|660.39|664.33|660.33|16
1623042660000|2021-06-07 05:11:00|664.33|660.33|664.35|660.35|664.35|660.35|664.33|660.33|9
1623042670000|2021-06-07 05:11:10|664.34|660.34|664.35|660.35|664.36|660.36|664.34|660.34|9
1623042680000|2021-06-07 05:11:20|664.36|660.36|664.57|660.57|664.58|660.58|664.36|660.36|18
1623042690000|2021-06-07 05:11:30|664.55|660.55|664.55|660.55|664.58|660.58|664.54|660.54|14
1623042700000|2021-06-07 05:11:40|664.56|660.56|664.49|660.49|664.56|660.56|664.48|660.48|15
1623042710000|2021-06-07 05:11:50|664.45|660.45|664.49|660.49|664.51|660.51|664.45|660.45|12
1623042720000|2021-06-07 05:12:00|664.48|660.48|664.48|660.48|664.51|660.51|664.48|660.48|3
1623042730000|2021-06-07 05:12:10|664.47|660.47|664.85|660.85|664.9|660.9|664.47|660.47|18
1623042740000|2021-06-07 05:12:20|664.87|660.87|664.96|660.96|665.11|661.11|664.8|660.8|30
1623042750000|2021-06-07 05:12:30|664.99|660.99|664.93|660.93|664.99|660.99|664.91|660.91|27
1623042760000|2021-06-07 05:12:40|664.94|660.94|664.92|660.92|665.01|661.01|664.88|660.88|25
1623042770000|2021-06-07 05:12:50|664.94|660.94|664.96|660.96|665.01|661.01|664.92|660.92|20
1623042780000|2021-06-07 05:13:00|664.95|660.95|664.93|660.93|664.95|660.95|664.87|660.87|20
1623042790000|2021-06-07 05:13:10|664.88|660.88|664.89|660.89|664.96|660.96|664.87|660.87|28
1623042800000|2021-06-07 05:13:20|664.91|660.91|665.01|661.01|665.01|661.01|664.88|660.88|23
1623042810000|2021-06-07 05:13:30|664.94|660.94|664.92|660.92|664.97|660.97|664.9|660.9|25
1623042820000|2021-06-07 05:13:40|664.93|660.93|664.92|660.92|664.98|660.98|664.9|660.9|18
1623042830000|2021-06-07 05:13:50|664.9|660.9|664.95|660.95|664.98|660.98|664.9|660.9|19
1623042840000|2021-06-07 05:14:00|664.97|660.97|665.19|661.19|665.19|661.19|664.91|660.91|23
1623042850000|2021-06-07 05:14:10|665.24|661.24|665.36|661.36|665.36|661.36|665.24|661.24|13
1623042860000|2021-06-07 05:14:20|665.35|661.35|665.34|661.34|665.37|661.37|665.34|661.34|10
1623042870000|2021-06-07 05:14:30|665.36|661.36|665.35|661.35|665.37|661.37|665.34|661.34|9
1623042880000|2021-06-07 05:14:40|665.37|661.37|665.35|661.35|665.37|661.37|665.27|661.27|18
1623042890000|2021-06-07 05:14:50|665.34|661.34|665.15|661.15|665.35|661.35|665.15|661.15|25
1623042900000|2021-06-07 05:15:00|665.18|661.18|665.3|661.3|665.31|661.31|665.15|661.15|26
1623042910000|2021-06-07 05:15:10|665.29|661.29|665.31|661.31|665.32|661.32|665.28|661.28|21
1623042920000|2021-06-07 05:15:20|665.29|661.29|665.32|661.32|665.32|661.32|665.28|661.28|11
1623042930000|2021-06-07 05:15:30|665.33|661.33|665.52|661.52|665.53|661.53|665.33|661.33|9
1623042940000|2021-06-07 05:15:40|665.51|661.51|665.46|661.46|665.51|661.51|665.37|661.37|20
1623042950000|2021-06-07 05:15:50|665.47|661.47|665.52|661.52|665.53|661.53|665.47|661.47|15
1623042960000|2021-06-07 05:16:00|665.5|661.5|665.5|661.5|665.52|661.52|665.48|661.48|11
1623042970000|2021-06-07 05:16:10|665.52|661.52|665.48|661.48|665.52|661.52|665.48|661.48|16
1623042980000|2021-06-07 05:16:20|665.5|661.5|665.5|661.5|665.52|661.52|665.48|661.48|11
1623042990000|2021-06-07 05:16:30|665.49|661.49|665.5|661.5|665.52|661.52|665.48|661.48|14
1623043000000|2021-06-07 05:16:40|665.49|661.49|665.5|661.5|665.5|661.5|665.47|661.47|10
1623043010000|2021-06-07 05:16:50|665.49|661.49|665.5|661.5|665.5|661.5|665.46|661.46|9
1623043020000|2021-06-07 05:17:00|665.49|661.49|665.59|661.59|665.61|661.61|665.48|661.48|15
1623043030000|2021-06-07 05:17:10|665.57|661.57|665.6|661.6|665.6|661.6|665.56|661.56|5
1623043040000|2021-06-07 05:17:20|665.61|661.61|665.5|661.5|665.61|661.61|665.47|661.47|17
1623043050000|2021-06-07 05:17:30|665.42|661.42|665.38|661.38|665.43|661.43|665.38|661.38|12
1623043060000|2021-06-07 05:17:40|665.39|661.39|665.29|661.29|665.4|661.4|665.27|661.27|24
1623043070000|2021-06-07 05:17:50|665.28|661.28|665.32|661.32|665.32|661.32|665.28|661.28|18
1623043080000|2021-06-07 05:18:00|665.29|661.29|665.3|661.3|665.33|661.33|665.29|661.29|18
1623043090000|2021-06-07 05:18:10|665.25|661.25|665.16|661.16|665.25|661.25|665.11|661.11|13
1623043100000|2021-06-07 05:18:20|665.14|661.14|665.16|661.16|665.18|661.18|665.13|661.13|14
1623043110000|2021-06-07 05:18:30|665.17|661.17|665.2|661.2|665.31|661.31|665.14|661.14|25
1623043120000|2021-06-07 05:18:40|665.15|661.15|665.22|661.22|665.22|661.22|665.15|661.15|14
1623043130000|2021-06-07 05:18:50|665.18|661.18|665.19|661.19|665.22|661.22|665.17|661.17|12
1623043140000|2021-06-07 05:19:00|665.18|661.18|665.33|661.33|665.34|661.34|665.18|661.18|12
1623043150000|2021-06-07 05:19:10|665.32|661.32|665.4|661.4|665.4|661.4|665.32|661.32|24
1623043160000|2021-06-07 05:19:20|665.41|661.41|665.39|661.39|665.56|661.56|665.35|661.35|21
1623043170000|2021-06-07 05:19:30|665.36|661.36|665.44|661.44|665.47|661.47|665.36|661.36|20
1623043180000|2021-06-07 05:19:40|665.43|661.43|665.55|661.55|665.55|661.55|665.42|661.42|29
1623043190000|2021-06-07 05:19:50|665.57|661.57|665.66|661.66|665.66|661.66|665.55|661.55|19
1623043200000|2021-06-07 05:20:00|665.64|661.64|665.56|661.56|665.67|661.67|665.55|661.55|20
1623043210000|2021-06-07 05:20:10|665.55|661.55|665.52|661.52|665.58|661.58|665.5|661.5|9
1623043220000|2021-06-07 05:20:20|665.46|661.46|665.38|661.38|665.48|661.48|665.38|661.38|23
1623043230000|2021-06-07 05:20:30|665.36|661.36|665.19|661.19|665.37|661.37|665.18|661.18|23
1623043240000|2021-06-07 05:20:40|665.21|661.21|665.08|661.08|665.21|661.21|665.08|661.08|19
1623043250000|2021-06-07 05:20:50|665.07|661.07|665|661|665.1|661.1|665|661|12
1623043260000|2021-06-07 05:21:00|665.01|661.01|665.07|661.07|665.07|661.07|665|661|21
1623043270000|2021-06-07 05:21:10|665.04|661.04|665.15|661.15|665.18|661.18|665.04|661.04|14
1623043280000|2021-06-07 05:21:20|665.16|661.16|665.15|661.15|665.17|661.17|665.13|661.13|21
1623043290000|2021-06-07 05:21:30|665.14|661.14|665.16|661.16|665.19|661.19|665.13|661.13|18
1623043300000|2021-06-07 05:21:40|665.17|661.17|665.17|661.17|665.18|661.18|665.15|661.15|12
1623043310000|2021-06-07 05:21:50|665.18|661.18|665.15|661.15|665.18|661.18|665.15|661.15|17
1623043320000|2021-06-07 05:22:00|665.14|661.14|665.25|661.25|665.36|661.36|665.13|661.13|28
1623043330000|2021-06-07 05:22:10|665.27|661.27|665.2|661.2|665.28|661.28|665.2|661.2|21
1623043340000|2021-06-07 05:22:20|665.18|661.18|665|661|665.22|661.22|664.99|660.99|13
1623043350000|2021-06-07 05:22:30|665.01|661.01|664.84|660.84|665.02|661.02|664.84|660.84|14
1623043360000|2021-06-07 05:22:40|664.83|660.83|664.68|660.68|664.83|660.83|664.62|660.62|22
1623043370000|2021-06-07 05:22:50|664.67|660.67|664.55|660.55|664.71|660.71|664.55|660.55|22
1623043380000|2021-06-07 05:23:00|664.56|660.56|664.38|660.38|664.59|660.59|664.37|660.37|21
1623043390000|2021-06-07 05:23:10|664.39|660.39|664.37|660.37|664.39|660.39|664.31|660.31|18
1623043400000|2021-06-07 05:23:20|664.36|660.36|664.35|660.35|664.36|660.36|664.32|660.32|16
1623043410000|2021-06-07 05:23:30|664.33|660.33|664.49|660.49|664.51|660.51|664.33|660.33|14
1623043420000|2021-06-07 05:23:40|664.48|660.48|664.54|660.54|664.57|660.57|664.48|660.48|14
1623043430000|2021-06-07 05:23:50|664.53|660.53|664.58|660.58|664.58|660.58|664.53|660.53|14
1623043440000|2021-06-07 05:24:00|664.57|660.57|664.59|660.59|664.62|660.62|664.51|660.51|8
1623043450000|2021-06-07 05:24:10|664.6|660.6|664.63|660.63|664.66|660.66|664.6|660.6|12
1623043460000|2021-06-07 05:24:20|664.64|660.64|664.66|660.66|664.67|660.67|664.64|660.64|7
1623043470000|2021-06-07 05:24:30|664.65|660.65|664.73|660.73|664.74|660.74|664.64|660.64|12
1623043480000|2021-06-07 05:24:40|664.74|660.74|664.83|660.83|664.89|660.89|664.64|660.64|20
1623043490000|2021-06-07 05:24:50|664.84|660.84|664.88|660.88|664.89|660.89|664.82|660.82|9
1623043500000|2021-06-07 05:25:00|664.86|660.86|664.58|660.58|664.86|660.86|664.56|660.56|14
1623043510000|2021-06-07 05:25:10|664.59|660.59|664.58|660.58|664.68|660.68|664.57|660.57|16
1623043520000|2021-06-07 05:25:20|664.57|660.57|664.6|660.6|664.69|660.69|664.56|660.56|9
1623043530000|2021-06-07 05:25:30|664.7|660.7|664.62|660.62|664.7|660.7|664.61|660.61|6
1623043540000|2021-06-07 05:25:40|664.65|660.65|664.39|660.39|664.65|660.65|664.39|660.39|7
1623043550000|2021-06-07 05:25:50|664.38|660.38|664.39|660.39|664.4|660.4|664.37|660.37|12
1623043560000|2021-06-07 05:26:00|664.4|660.4|664.29|660.29|664.41|660.41|664.29|660.29|9
1623043570000|2021-06-07 05:26:10|664.27|660.27|664.34|660.34|664.34|660.34|664.26|660.26|8
1623043580000|2021-06-07 05:26:20|664.32|660.32|664.47|660.47|664.47|660.47|664.31|660.31|14
1623043590000|2021-06-07 05:26:30|664.51|660.51|664.58|660.58|664.58|660.58|664.5|660.5|9
1623043600000|2021-06-07 05:26:40|664.51|660.51|664.58|660.58|664.58|660.58|664.5|660.5|4
1623043610000|2021-06-07 05:26:50|664.52|660.52|664.53|660.53|664.53|660.53|664.51|660.51|4
1623043620000|2021-06-07 05:27:00|664.52|660.52|664.46|660.46|664.55|660.55|664.45|660.45|12
1623043630000|2021-06-07 05:27:10|664.47|660.47|664.59|660.59|664.6|660.6|664.46|660.46|11
1623043640000|2021-06-07 05:27:20|664.61|660.61|664.63|660.63|664.64|660.64|664.6|660.6|12
1623043650000|2021-06-07 05:27:30|664.62|660.62|664.64|660.64|664.64|660.64|664.6|660.6|18
1623043660000|2021-06-07 05:27:40|664.62|660.62|664.64|660.64|664.65|660.65|664.6|660.6|15
1623043670000|2021-06-07 05:27:50|664.62|660.62|664.58|660.58|664.65|660.65|664.58|660.58|18
1623043680000|2021-06-07 05:28:00|664.59|660.59|664.61|660.61|664.61|660.61|664.58|660.58|10
1623043690000|2021-06-07 05:28:10|664.6|660.6|664.62|660.62|664.62|660.62|664.6|660.6|7
1623043700000|2021-06-07 05:28:20|664.61|660.61|664.6|660.6|664.62|660.62|664.6|660.6|9
1623043710000|2021-06-07 05:28:30|664.61|660.61|664.44|660.44|664.61|660.61|664.39|660.39|14
1623043720000|2021-06-07 05:28:40|664.45|660.45|664.47|660.47|664.48|660.48|664.41|660.41|25
1623043730000|2021-06-07 05:28:50|664.45|660.45|664.49|660.49|664.52|660.52|664.45|660.45|20
1623043740000|2021-06-07 05:29:00|664.52|660.52|664.51|660.51|664.54|660.54|664.49|660.49|21
1623043750000|2021-06-07 05:29:10|664.55|660.55|664.69|660.69|664.69|660.69|664.54|660.54|9
1623043760000|2021-06-07 05:29:20|664.7|660.7|664.7|660.7|664.72|660.72|664.7|660.7|7
1623043770000|2021-06-07 05:29:30|664.71|660.71|664.96|660.96|664.96|660.96|664.7|660.7|14
1623043780000|2021-06-07 05:29:40|664.93|660.93|664.98|660.98|664.98|660.98|664.79|660.79|14
1623043790000|2021-06-07 05:29:50|664.97|660.97|665|661|665.01|661.01|664.97|660.97|15
1623043800000|2021-06-07 05:30:00|665.01|661.01|664.96|660.96|665.01|661.01|664.94|660.94|19
1623043810000|2021-06-07 05:30:10|664.95|660.95|664.97|660.97|664.97|660.97|664.95|660.95|16
1623043820000|2021-06-07 05:30:20|664.96|660.96|664.97|660.97|664.99|660.99|664.94|660.94|15
1623043830000|2021-06-07 05:30:30|664.95|660.95|664.93|660.93|664.96|660.96|664.92|660.92|10
1623043840000|2021-06-07 05:30:40|664.94|660.94|664.46|660.46|664.94|660.94|664.41|660.41|25
1623043850000|2021-06-07 05:30:50|664.42|660.42|664.44|660.44|664.45|660.45|664.42|660.42|8
1623043860000|2021-06-07 05:31:00|664.46|660.46|664.38|660.38|664.47|660.47|664.38|660.38|8
1623043870000|2021-06-07 05:31:10|664.37|660.37|664.36|660.36|664.4|660.4|664.34|660.34|17
1623043880000|2021-06-07 05:31:20|664.34|660.34|664.27|660.27|664.41|660.41|664.27|660.27|14
1623043890000|2021-06-07 05:31:30|664.29|660.29|663.58|659.58|664.3|660.3|663.58|659.58|17
1623043900000|2021-06-07 05:31:40|663.56|659.56|662.87|658.87|663.56|659.56|662.81|658.81|26
1623043910000|2021-06-07 05:31:50|662.84|658.84|662.92|658.92|662.95|658.95|662.8|658.8|31
1623043920000|2021-06-07 05:32:00|663.02|659.02|663.2|659.2|663.2|659.2|662.95|658.95|33
1623043930000|2021-06-07 05:32:10|663.23|659.23|663.28|659.28|663.3|659.3|663.21|659.21|26
1623043940000|2021-06-07 05:32:20|663.29|659.29|663.13|659.13|663.31|659.31|663.09|659.09|24
1623043950000|2021-06-07 05:32:30|663.16|659.16|662.96|658.96|663.21|659.21|662.95|658.95|30
1623043960000|2021-06-07 05:32:40|662.91|658.91|661.77|657.77|663.06|659.06|661.69|657.69|29
1623043970000|2021-06-07 05:32:50|661.78|657.78|662.25|658.25|662.43|658.43|661.78|657.78|33
1623043980000|2021-06-07 05:33:00|662.26|658.26|662.52|658.52|662.53|658.53|662.14|658.14|28
1623043990000|2021-06-07 05:33:10|662.51|658.51|662.6|658.6|662.63|658.63|662.51|658.51|28
1623044000000|2021-06-07 05:33:20|662.59|658.59|662.5|658.5|662.62|658.62|662.45|658.45|28
1623044010000|2021-06-07 05:33:30|662.52|658.52|662.52|658.52|662.52|658.52|662.48|658.48|16
1623044020000|2021-06-07 05:33:40|662.51|658.51|662.73|658.73|662.74|658.74|662.49|658.49|30
1623044030000|2021-06-07 05:33:50|662.77|658.77|662.84|658.84|662.84|658.84|662.77|658.77|13
1623044040000|2021-06-07 05:34:00|662.83|658.83|663.09|659.09|663.11|659.11|662.83|658.83|20
1623044050000|2021-06-07 05:34:10|663.1|659.1|662.97|658.97|663.1|659.1|662.96|658.96|12
1623044060000|2021-06-07 05:34:20|663.01|659.01|662.88|658.88|663.04|659.04|662.77|658.77|23
1623044070000|2021-06-07 05:34:30|662.89|658.89|662.78|658.78|662.89|658.89|662.74|658.74|29
1623044080000|2021-06-07 05:34:40|662.79|658.79|662.83|658.83|662.87|658.87|662.77|658.77|23
1623044090000|2021-06-07 05:34:50|662.81|658.81|662.87|658.87|662.87|658.87|662.81|658.81|14
1623044100000|2021-06-07 05:35:00|662.86|658.86|662.59|658.59|662.87|658.87|662.59|658.59|15
1623044110000|2021-06-07 05:35:10|662.66|658.66|662.65|658.65|662.69|658.69|662.59|658.59|19
1623044120000|2021-06-07 05:35:20|662.67|658.67|662.59|658.59|662.71|658.71|662.58|658.58|16
1623044130000|2021-06-07 05:35:30|662.58|658.58|662.61|658.61|662.62|658.62|662.57|658.57|8
1623044140000|2021-06-07 05:35:40|662.59|658.59|662.58|658.58|662.7|658.7|662.58|658.58|20
1623044150000|2021-06-07 05:35:50|662.61|658.61|662.5|658.5|662.61|658.61|662.48|658.48|20
1623044160000|2021-06-07 05:36:00|662.49|658.49|662.55|658.55|662.55|658.55|662.45|658.45|18
1623044170000|2021-06-07 05:36:10|662.53|658.53|662.83|658.83|662.84|658.84|662.52|658.52|18
1623044180000|2021-06-07 05:36:20|662.84|658.84|662.89|658.89|662.89|658.89|662.84|658.84|4
1623044190000|2021-06-07 05:36:30|662.94|658.94|663.09|659.09|663.11|659.11|662.93|658.93|22
1623044200000|2021-06-07 05:36:40|663.1|659.1|663.1|659.1|663.11|659.11|663.09|659.09|5
1623044210000|2021-06-07 05:36:50|663.11|659.11|663.04|659.04|663.16|659.16|663.03|659.03|14
1623044220000|2021-06-07 05:37:00|663.06|659.06|663.02|659.02|663.1|659.1|662.99|658.99|26
1623044230000|2021-06-07 05:37:10|663.03|659.03|663.27|659.27|663.27|659.27|663.03|659.03|15
1623044240000|2021-06-07 05:37:20|663.3|659.3|663.35|659.35|663.39|659.39|663.3|659.3|15
1623044250000|2021-06-07 05:37:30|663.3|659.3|663.13|659.13|663.3|659.3|663.08|659.08|32
1623044260000|2021-06-07 05:37:40|663.11|659.11|663.25|659.25|663.26|659.26|663.1|659.1|20
1623044270000|2021-06-07 05:37:50|663.26|659.26|663.38|659.38|663.38|659.38|663.24|659.24|15
1623044280000|2021-06-07 05:38:00|663.37|659.37|663|659|663.38|659.38|663|659|21
1623044290000|2021-06-07 05:38:10|663.01|659.01|662.72|658.72|663.01|659.01|662.7|658.7|16
1623044300000|2021-06-07 05:38:20|662.73|658.73|662.65|658.65|662.84|658.84|662.61|658.61|32
1623044310000|2021-06-07 05:38:30|662.67|658.67|662.64|658.64|662.67|658.67|662.58|658.58|20
1623044320000|2021-06-07 05:38:40|662.62|658.62|662.58|658.58|662.72|658.72|662.58|658.58|28
1623044330000|2021-06-07 05:38:50|662.64|658.64|662.63|658.63|662.65|658.65|662.55|658.55|16
1623044340000|2021-06-07 05:39:00|662.67|658.67|663.19|659.19|663.28|659.28|662.64|658.64|29
1623044350000|2021-06-07 05:39:10|663.2|659.2|663.23|659.23|663.25|659.25|663.19|659.19|11
1623044360000|2021-06-07 05:39:20|663.24|659.24|663.21|659.21|663.26|659.26|663.16|659.16|19
1623044370000|2021-06-07 05:39:30|663.22|659.22|663.53|659.53|663.63|659.63|663.22|659.22|19
1623044380000|2021-06-07 05:39:40|663.63|659.63|663.77|659.77|663.84|659.84|663.44|659.44|22
1623044390000|2021-06-07 05:39:50|663.76|659.76|663.62|659.62|663.83|659.83|663.62|659.62|24
1623044400000|2021-06-07 05:40:00|663.65|659.65|663.48|659.48|663.7|659.7|663.4|659.4|28
1623044410000|2021-06-07 05:40:10|663.49|659.49|663.58|659.58|663.64|659.64|663.49|659.49|29
1623044420000|2021-06-07 05:40:20|663.61|659.61|663.77|659.77|663.77|659.77|663.53|659.53|7
1623044430000|2021-06-07 05:40:30|663.76|659.76|663.93|659.93|663.93|659.93|663.76|659.76|23
1623044440000|2021-06-07 05:40:40|663.97|659.97|663.94|659.94|664.03|660.03|663.92|659.92|19
1623044450000|2021-06-07 05:40:50|663.97|659.97|664.24|660.24|664.24|660.24|663.97|659.97|15
1623044460000|2021-06-07 05:41:00|664.22|660.22|664.34|660.34|664.34|660.34|664.02|660.02|20
1623044470000|2021-06-07 05:41:10|664.33|660.33|664.95|660.95|665.15|661.15|664.33|660.33|28
1623044480000|2021-06-07 05:41:20|664.96|660.96|665.27|661.27|665.3|661.3|664.89|660.89|23
1623044490000|2021-06-07 05:41:30|665.26|661.26|664.89|660.89|665.27|661.27|664.75|660.75|18
1623044500000|2021-06-07 05:41:40|664.86|660.86|664.83|660.83|664.93|660.93|664.81|660.81|18
1623044510000|2021-06-07 05:41:50|664.85|660.85|664.87|660.87|664.96|660.96|664.8|660.8|24
1623044520000|2021-06-07 05:42:00|664.88|660.88|664.8|660.8|664.91|660.91|664.68|660.68|30
1623044530000|2021-06-07 05:42:10|664.81|660.81|664.75|660.75|664.81|660.81|664.65|660.65|24
1623044540000|2021-06-07 05:42:20|664.78|660.78|664.92|660.92|664.94|660.94|664.76|660.76|29
1623044550000|2021-06-07 05:42:30|664.94|660.94|664.91|660.91|664.98|660.98|664.82|660.82|25
1623044560000|2021-06-07 05:42:40|664.89|660.89|664.8|660.8|664.89|660.89|664.71|660.71|21
1623044570000|2021-06-07 05:42:50|664.79|660.79|664.78|660.78|664.8|660.8|664.78|660.78|9
1623044580000|2021-06-07 05:43:00|664.75|660.75|664.77|660.77|664.81|660.81|664.65|660.65|23
1623044590000|2021-06-07 05:43:10|664.73|660.73|664.75|660.75|664.83|660.83|664.73|660.73|18
1623044600000|2021-06-07 05:43:20|664.76|660.76|664.68|660.68|664.76|660.76|664.65|660.65|17
1623044610000|2021-06-07 05:43:30|664.69|660.69|664.79|660.79|664.83|660.83|664.64|660.64|24
1623044620000|2021-06-07 05:43:40|664.74|660.74|664.81|660.81|664.85|660.85|664.68|660.68|19
1623044630000|2021-06-07 05:43:50|664.82|660.82|664.75|660.75|664.83|660.83|664.75|660.75|15
1623044640000|2021-06-07 05:44:00|664.76|660.76|664.67|660.67|664.78|660.78|664.67|660.67|18
1623044650000|2021-06-07 05:44:10|664.66|660.66|664.37|660.37|664.66|660.66|664.36|660.36|23
1623044660000|2021-06-07 05:44:20|664.36|660.36|664.25|660.25|664.37|660.37|664.25|660.25|23
1623044670000|2021-06-07 05:44:30|664.22|660.22|664.08|660.08|664.22|660.22|664.06|660.06|23
1623044680000|2021-06-07 05:44:40|664.16|660.16|664.06|660.06|664.16|660.16|664.05|660.05|17
1623044690000|2021-06-07 05:44:50|664.05|660.05|664.27|660.27|664.27|660.27|664.04|660.04|23
1623044700000|2021-06-07 05:45:00|664.26|660.26|664.38|660.38|664.39|660.39|664.25|660.25|21
1623044710000|2021-06-07 05:45:10|664.36|660.36|664.53|660.53|664.53|660.53|664.36|660.36|23
1623044720000|2021-06-07 05:45:20|664.54|660.54|664.91|660.91|664.91|660.91|664.54|660.54|22
1623044730000|2021-06-07 05:45:30|664.9|660.9|664.7|660.7|664.91|660.91|664.7|660.7|22
1623044740000|2021-06-07 05:45:40|664.71|660.71|664.77|660.77|664.78|660.78|664.71|660.71|19
1623044750000|2021-06-07 05:45:50|664.76|660.76|664.74|660.74|664.78|660.78|664.73|660.73|22
1623044760000|2021-06-07 05:46:00|664.75|660.75|664.83|660.83|664.83|660.83|664.73|660.73|9
1623044770000|2021-06-07 05:46:10|664.84|660.84|665.02|661.02|665.02|661.02|664.75|660.75|22
1623044780000|2021-06-07 05:46:20|665.03|661.03|665.07|661.07|665.07|661.07|665.03|661.03|4
1623044790000|2021-06-07 05:46:30|665.09|661.09|665.86|661.86|665.86|661.86|665.09|661.09|24
1623044800000|2021-06-07 05:46:40|665.88|661.88|665.65|661.65|665.9|661.9|665.65|661.65|18
1623044810000|2021-06-07 05:46:50|665.68|661.68|665.79|661.79|665.84|661.84|665.62|661.62|23
1623044820000|2021-06-07 05:47:00|665.78|661.78|665.54|661.54|665.81|661.81|665.54|661.54|25
1623044830000|2021-06-07 05:47:10|665.48|661.48|665.51|661.51|665.51|661.51|665.48|661.48|10
1623044840000|2021-06-07 05:47:20|665.5|661.5|665.48|661.48|665.52|661.52|665.4|661.4|19
1623044850000|2021-06-07 05:47:30|665.44|661.44|665.45|661.45|665.49|661.49|665.4|661.4|22
1623044860000|2021-06-07 05:47:40|665.43|661.43|665.46|661.46|665.51|661.51|665.39|661.39|25
1623044870000|2021-06-07 05:47:50|665.49|661.49|665.57|661.57|665.59|661.59|665.43|661.43|22
1623044880000|2021-06-07 05:48:00|665.56|661.56|665.43|661.43|665.6|661.6|665.4|661.4|26
1623044890000|2021-06-07 05:48:10|665.42|661.42|665.41|661.41|665.43|661.43|665.38|661.38|14
1623044900000|2021-06-07 05:48:20|665.4|661.4|665.35|661.35|665.48|661.48|665.35|661.35|15
1623044910000|2021-06-07 05:48:30|665.37|661.37|665.42|661.42|665.43|661.43|665.37|661.37|5
1623044920000|2021-06-07 05:48:40|665.44|661.44|665.27|661.27|665.44|661.44|665.26|661.26|17
1623044930000|2021-06-07 05:48:50|665.28|661.28|665.28|661.28|665.29|661.29|665.25|661.25|11
1623044940000|2021-06-07 05:49:00|665.26|661.26|665.24|661.24|665.27|661.27|665.18|661.18|24
1623044950000|2021-06-07 05:49:10|665.26|661.26|665.28|661.28|665.48|661.48|665.26|661.26|29
1623044960000|2021-06-07 05:49:20|665.27|661.27|665.18|661.18|665.31|661.31|665.14|661.14|22
1623044970000|2021-06-07 05:49:30|665.14|661.14|665.22|661.22|665.25|661.25|665.13|661.13|26
1623044980000|2021-06-07 05:49:40|665.17|661.17|665.15|661.15|665.24|661.24|665.15|661.15|16
1623044990000|2021-06-07 05:49:50|665.13|661.13|665.08|661.08|665.13|661.13|664.96|660.96|12
1623045000000|2021-06-07 05:50:00|665.07|661.07|665.35|661.35|665.37|661.37|665.05|661.05|22
1623045010000|2021-06-07 05:50:10|665.36|661.36|665.33|661.33|665.38|661.38|665.32|661.32|20
1623045020000|2021-06-07 05:50:20|665.34|661.34|665.37|661.37|665.38|661.38|665.33|661.33|20
1623045030000|2021-06-07 05:50:30|665.35|661.35|665.56|661.56|665.56|661.56|665.33|661.33|17
1623045040000|2021-06-07 05:50:40|665.51|661.51|665.37|661.37|665.54|661.54|665.36|661.36|29
1623045050000|2021-06-07 05:50:50|665.36|661.36|665.25|661.25|665.38|661.38|665.2|661.2|11
1623045060000|2021-06-07 05:51:00|665.26|661.26|665.28|661.28|665.32|661.32|665.25|661.25|11
1623045070000|2021-06-07 05:51:10|665.29|661.29|665.52|661.52|665.58|661.58|665.26|661.26|23
1623045080000|2021-06-07 05:51:20|665.53|661.53|665.69|661.69|665.75|661.75|665.47|661.47|29
1623045090000|2021-06-07 05:51:30|665.68|661.68|665.76|661.76|665.77|661.77|665.6|661.6|20
1623045100000|2021-06-07 05:51:40|665.75|661.75|665.86|661.86|665.96|661.96|665.71|661.71|32
1623045110000|2021-06-07 05:51:50|665.85|661.85|665.79|661.79|665.87|661.87|665.72|661.72|30
1623045120000|2021-06-07 05:52:00|665.77|661.77|665.83|661.83|665.85|661.85|665.66|661.66|28
1623045130000|2021-06-07 05:52:10|665.74|661.74|665.75|661.75|665.86|661.86|665.72|661.72|31
1623045140000|2021-06-07 05:52:20|665.78|661.78|665.74|661.74|665.79|661.79|665.72|661.72|22
1623045150000|2021-06-07 05:52:30|665.72|661.72|665.82|661.82|665.92|661.92|665.72|661.72|26
1623045160000|2021-06-07 05:52:40|665.85|661.85|665.88|661.88|665.91|661.91|665.85|661.85|20
1623045170000|2021-06-07 05:52:50|665.86|661.86|665.84|661.84|665.86|661.86|665.8|661.8|20
1623045180000|2021-06-07 05:53:00|665.85|661.85|665.58|661.58|665.87|661.87|665.55|661.55|22
1623045190000|2021-06-07 05:53:10|665.59|661.59|665.57|661.57|665.59|661.59|665.55|661.55|22
1623045200000|2021-06-07 05:53:20|665.56|661.56|665.6|661.6|665.64|661.64|665.54|661.54|20
1623045210000|2021-06-07 05:53:30|665.61|661.61|665.55|661.55|665.61|661.61|665.52|661.52|25
1623045220000|2021-06-07 05:53:40|665.56|661.56|665.56|661.56|665.57|661.57|665.53|661.53|13
1623045230000|2021-06-07 05:53:50|665.54|661.54|665.59|661.59|665.59|661.59|665.54|661.54|13
1623045240000|2021-06-07 05:54:00|665.58|661.58|665.56|661.56|665.61|661.61|665.56|661.56|14
1623045250000|2021-06-07 05:54:10|665.63|661.63|665.74|661.74|665.88|661.88|665.61|661.61|27
1623045260000|2021-06-07 05:54:20|665.71|661.71|665.75|661.75|665.79|661.79|665.71|661.71|22
1623045270000|2021-06-07 05:54:30|665.76|661.76|665.7|661.7|665.82|661.82|665.67|661.67|22
1623045280000|2021-06-07 05:54:40|665.74|661.74|665.8|661.8|665.8|661.8|665.7|661.7|14
1623045290000|2021-06-07 05:54:50|665.81|661.81|665.81|661.81|665.86|661.86|665.78|661.78|16
1623045300000|2021-06-07 05:55:00|665.8|661.8|665.7|661.7|665.8|661.8|665.69|661.69|21
1623045310000|2021-06-07 05:55:10|665.69|661.69|665.66|661.66|665.69|661.69|665.66|661.66|19
1623045320000|2021-06-07 05:55:20|665.67|661.67|665.56|661.56|665.69|661.69|665.56|661.56|10
1623045330000|2021-06-07 05:55:30|665.61|661.61|665.2|661.2|665.61|661.61|665.15|661.15|18
1623045340000|2021-06-07 05:55:40|665.21|661.21|665.38|661.38|665.4|661.4|665.2|661.2|28
1623045350000|2021-06-07 05:55:50|665.39|661.39|665.29|661.29|665.4|661.4|665.28|661.28|18
1623045360000|2021-06-07 05:56:00|665.28|661.28|665.26|661.26|665.28|661.28|665.23|661.23|21
1623045370000|2021-06-07 05:56:10|665.25|661.25|665.08|661.08|665.26|661.26|665.07|661.07|21
1623045380000|2021-06-07 05:56:20|665.09|661.09|665.1|661.1|665.11|661.11|665.03|661.03|21
1623045390000|2021-06-07 05:56:30|665.08|661.08|665.27|661.27|665.27|661.27|665.07|661.07|22
1623045400000|2021-06-07 05:56:40|665.28|661.28|665.17|661.17|665.28|661.28|665.15|661.15|26
1623045410000|2021-06-07 05:56:50|665.18|661.18|665.14|661.14|665.18|661.18|665.12|661.12|17
1623045420000|2021-06-07 05:57:00|665.15|661.15|665.39|661.39|665.57|661.57|665.15|661.15|26
1623045430000|2021-06-07 05:57:10|665.35|661.35|665.32|661.32|665.35|661.35|665.28|661.28|23
1623045440000|2021-06-07 05:57:20|665.28|661.28|665.18|661.18|665.28|661.28|665.06|661.06|22
1623045450000|2021-06-07 05:57:30|665.06|661.06|665.15|661.15|665.15|661.15|665.04|661.04|19
1623045460000|2021-06-07 05:57:40|665.08|661.08|665.09|661.09|665.1|661.1|665.04|661.04|18
1623045470000|2021-06-07 05:57:50|665.1|661.1|665.03|661.03|665.17|661.17|665.03|661.03|6
1623045480000|2021-06-07 05:58:00|665.02|661.02|664.79|660.79|665.07|661.07|664.75|660.75|27
1623045490000|2021-06-07 05:58:10|664.75|660.75|664.63|660.63|664.75|660.75|664.63|660.63|11
1623045500000|2021-06-07 05:58:20|664.66|660.66|664.6|660.6|664.72|660.72|664.59|660.59|24
1623045510000|2021-06-07 05:58:30|664.61|660.61|664.55|660.55|664.61|660.61|664.54|660.54|23
1623045520000|2021-06-07 05:58:40|664.56|660.56|664.16|660.16|664.58|660.58|664.15|660.15|28
1623045530000|2021-06-07 05:58:50|664.12|660.12|664.2|660.2|664.23|660.23|664.12|660.12|20
1623045540000|2021-06-07 05:59:00|664.21|660.21|664.31|660.31|664.33|660.33|664.21|660.21|17
1623045550000|2021-06-07 05:59:10|664.32|660.32|664.3|660.3|664.34|660.34|664.29|660.29|20
1623045560000|2021-06-07 05:59:20|664.32|660.32|664.29|660.29|664.33|660.33|664.29|660.29|13
1623045570000|2021-06-07 05:59:30|664.3|660.3|664.23|660.23|664.31|660.31|664.2|660.2|14
1623045580000|2021-06-07 05:59:40|664.24|660.24|664.24|660.24|664.25|660.25|664.21|660.21|16
1623045590000|2021-06-07 05:59:50|664.23|660.23|664.21|660.21|664.25|660.25|664.21|660.21|11
1623045600000|2021-06-07 06:00:00|664.22|660.22|664.31|660.31|664.32|660.32|664.19|660.19|19
1623045610000|2021-06-07 06:00:10|664.3|660.3|664.78|660.78|664.78|660.78|664.29|660.29|30
1623045620000|2021-06-07 06:00:20|664.87|660.87|664.71|660.71|664.88|660.88|664.7|660.7|30
1623045630000|2021-06-07 06:00:30|664.66|660.66|664.45|660.45|664.66|660.66|664.45|660.45|9
1623045640000|2021-06-07 06:00:40|664.46|660.46|664.44|660.44|664.52|660.52|664.41|660.41|22
1623045650000|2021-06-07 06:00:50|664.45|660.45|664.48|660.48|664.48|660.48|664.45|660.45|16
1623045660000|2021-06-07 06:01:00|664.47|660.47|664.67|660.67|664.68|660.68|664.45|660.45|14
1623045670000|2021-06-07 06:01:10|664.68|660.68|664.99|660.99|665.01|661.01|664.63|660.63|24
1623045680000|2021-06-07 06:01:20|664.98|660.98|664.81|660.81|665.03|661.03|664.81|660.81|24
1623045690000|2021-06-07 06:01:30|664.82|660.82|664.91|660.91|664.91|660.91|664.68|660.68|24
1623045700000|2021-06-07 06:01:40|664.92|660.92|665.04|661.04|665.05|661.05|664.88|660.88|22
1623045710000|2021-06-07 06:01:50|665.08|661.08|664.97|660.97|665.08|661.08|664.94|660.94|26
1623045720000|2021-06-07 06:02:00|665.01|661.01|664.45|660.45|665.01|661.01|664.45|660.45|35
1623045730000|2021-06-07 06:02:10|664.48|660.48|664.4|660.4|664.48|660.48|664.28|660.28|27
1623045740000|2021-06-07 06:02:20|664.38|660.38|664.4|660.4|664.44|660.44|664.3|660.3|31
1623045750000|2021-06-07 06:02:30|664.37|660.37|664.38|660.38|664.41|660.41|664.32|660.32|22
1623045760000|2021-06-07 06:02:40|664.39|660.39|664.4|660.4|664.41|660.41|664.38|660.38|21
1623045770000|2021-06-07 06:02:50|664.41|660.41|664.39|660.39|664.41|660.41|664.38|660.38|18
1623045780000|2021-06-07 06:03:00|664.38|660.38|664.37|660.37|664.4|660.4|664.37|660.37|21
1623045790000|2021-06-07 06:03:10|664.39|660.39|664.37|660.37|664.39|660.39|664.36|660.36|22
1623045800000|2021-06-07 06:03:20|664.34|660.34|664.24|660.24|664.39|660.39|664.24|660.24|15
1623045810000|2021-06-07 06:03:30|664.23|660.23|664.23|660.23|664.31|660.31|664.21|660.21|30
1623045820000|2021-06-07 06:03:40|664.24|660.24|663.97|659.97|664.24|660.24|663.96|659.96|27
1623045830000|2021-06-07 06:03:50|663.98|659.98|663.93|659.93|663.98|659.98|663.93|659.93|15
1623045840000|2021-06-07 06:04:00|663.95|659.95|663.51|659.51|663.96|659.96|663.42|659.42|25
1623045850000|2021-06-07 06:04:10|663.5|659.5|663.49|659.49|663.82|659.82|663.44|659.44|27
1623045860000|2021-06-07 06:04:20|663.5|659.5|663.55|659.55|663.58|659.58|663.44|659.44|27
1623045870000|2021-06-07 06:04:30|663.56|659.56|663.21|659.21|663.56|659.56|663.2|659.2|20
1623045880000|2021-06-07 06:04:40|663.2|659.2|663.02|659.02|663.21|659.21|663.02|659.02|19
1623045890000|2021-06-07 06:04:50|663.06|659.06|663.01|659.01|663.06|659.06|662.99|658.99|18
1623045900000|2021-06-07 06:05:00|663|659|663.15|659.15|663.15|659.15|663|659|13
1623045910000|2021-06-07 06:05:10|663.11|659.11|663.39|659.39|663.39|659.39|663.11|659.11|21
1623045920000|2021-06-07 06:05:20|663.41|659.41|663.39|659.39|663.43|659.43|663.32|659.32|16
1623045930000|2021-06-07 06:05:30|663.38|659.38|663.37|659.37|663.43|659.43|663.33|659.33|21
1623045940000|2021-06-07 06:05:40|663.39|659.39|663.37|659.37|663.39|659.39|663.32|659.32|11
1623045950000|2021-06-07 06:05:50|663.38|659.38|663.47|659.47|663.6|659.6|663.35|659.35|27
1623045960000|2021-06-07 06:06:00|663.65|659.65|663.51|659.51|663.84|659.84|663.49|659.49|25
1623045970000|2021-06-07 06:06:10|663.48|659.48|663.46|659.46|663.48|659.48|663.33|659.33|24
1623045980000|2021-06-07 06:06:20|663.4|659.4|663.3|659.3|663.45|659.45|663.24|659.24|27
1623045990000|2021-06-07 06:06:30|663.31|659.31|663.14|659.14|663.34|659.34|663.14|659.14|29
1623046000000|2021-06-07 06:06:40|663.1|659.1|663.07|659.07|663.16|659.16|663.06|659.06|27
1623046010000|2021-06-07 06:06:50|663.08|659.08|663.09|659.09|663.09|659.09|663.06|659.06|15
1623046020000|2021-06-07 06:07:00|663.1|659.1|662.95|658.95|663.12|659.12|662.92|658.92|20
1623046030000|2021-06-07 06:07:10|662.94|658.94|662.92|658.92|662.99|658.99|662.92|658.92|13
1623046040000|2021-06-07 06:07:20|662.93|658.93|662.81|658.81|662.93|658.93|662.8|658.8|19
1623046050000|2021-06-07 06:07:30|662.8|658.8|662.85|658.85|662.88|658.88|662.8|658.8|23
1623046060000|2021-06-07 06:07:40|662.86|658.86|662.83|658.83|662.88|658.88|662.73|658.73|18
1623046070000|2021-06-07 06:07:50|662.82|658.82|662.83|658.83|662.87|658.87|662.81|658.81|23
1623046080000|2021-06-07 06:08:00|662.82|658.82|663.25|659.25|663.25|659.25|662.72|658.72|18
1623046090000|2021-06-07 06:08:10|663.26|659.26|663.28|659.28|663.29|659.29|663.15|659.15|22
1623046100000|2021-06-07 06:08:20|663.29|659.29|663.3|659.3|663.3|659.3|663.25|659.25|16
1623046110000|2021-06-07 06:08:30|663.29|659.29|663.34|659.34|663.39|659.39|663.28|659.28|24
1623046120000|2021-06-07 06:08:40|663.32|659.32|663.12|659.12|663.32|659.32|663.12|659.12|23
1623046130000|2021-06-07 06:08:50|663.14|659.14|662.98|658.98|663.14|659.14|662.95|658.95|26
1623046140000|2021-06-07 06:09:00|662.97|658.97|662.88|658.88|663.04|659.04|662.83|658.83|32
1623046150000|2021-06-07 06:09:10|662.85|658.85|662.68|658.68|662.87|658.87|662.67|658.67|26
1623046160000|2021-06-07 06:09:20|662.67|658.67|662.65|658.65|662.71|658.71|662.6|658.6|24
1623046170000|2021-06-07 06:09:30|662.64|658.64|662.78|658.78|662.95|658.95|662.61|658.61|23
1623046180000|2021-06-07 06:09:40|662.7|658.7|662.95|658.95|662.95|658.95|662.69|658.69|16
1623046190000|2021-06-07 06:09:50|662.93|658.93|663.3|659.3|663.3|659.3|662.93|658.93|21
1623046200000|2021-06-07 06:10:00|663.38|659.38|663.23|659.23|663.38|659.38|663.12|659.12|26
1623046210000|2021-06-07 06:10:10|663.21|659.21|663.15|659.15|663.23|659.23|663.04|659.04|25
1623046220000|2021-06-07 06:10:20|663.02|659.02|662.85|658.85|663.02|659.02|662.78|658.78|26
1623046230000|2021-06-07 06:10:30|662.83|658.83|662.81|658.81|662.85|658.85|662.78|658.78|23
1623046240000|2021-06-07 06:10:40|662.89|658.89|662.97|658.97|663|659|662.8|658.8|19
1623046250000|2021-06-07 06:10:50|663|659|662.81|658.81|663.01|659.01|662.81|658.81|24
1623046260000|2021-06-07 06:11:00|662.78|658.78|662.81|658.81|662.81|658.81|662.74|658.74|16
1623046270000|2021-06-07 06:11:10|662.77|658.77|663.19|659.19|663.22|659.22|662.75|658.75|18
1623046280000|2021-06-07 06:11:20|663.1|659.1|663.23|659.23|663.27|659.27|663.1|659.1|13
1623046290000|2021-06-07 06:11:30|663.24|659.24|663.15|659.15|663.26|659.26|663.06|659.06|21
1623046300000|2021-06-07 06:11:40|663.13|659.13|663.15|659.15|663.17|659.17|663.1|659.1|21
1623046310000|2021-06-07 06:11:50|663.16|659.16|663.26|659.26|663.31|659.31|663.13|659.13|18
1623046320000|2021-06-07 06:12:00|663.24|659.24|663.42|659.42|663.42|659.42|663.24|659.24|10
1623046330000|2021-06-07 06:12:10|663.43|659.43|663.43|659.43|663.44|659.44|663.38|659.38|16
1623046340000|2021-06-07 06:12:20|663.42|659.42|663.42|659.42|663.45|659.45|663.39|659.39|25
1623046350000|2021-06-07 06:12:30|663.43|659.43|663.44|659.44|663.45|659.45|663.43|659.43|8
1623046360000|2021-06-07 06:12:40|663.43|659.43|663.4|659.4|663.48|659.48|663.14|659.14|29
1623046370000|2021-06-07 06:12:50|663.44|659.44|663.65|659.65|663.68|659.68|663.43|659.43|22
1623046380000|2021-06-07 06:13:00|663.62|659.62|663.7|659.7|663.75|659.75|663.62|659.62|28
1623046390000|2021-06-07 06:13:10|663.66|659.66|663.62|659.62|663.68|659.68|663.59|659.59|24
1623046400000|2021-06-07 06:13:20|663.63|659.63|663.74|659.74|663.75|659.75|663.63|659.63|22
1623046410000|2021-06-07 06:13:30|663.71|659.71|663.46|659.46|663.74|659.74|663.46|659.46|27
1623046420000|2021-06-07 06:13:40|663.42|659.42|663.44|659.44|663.52|659.52|663.34|659.34|24
1623046430000|2021-06-07 06:13:50|663.45|659.45|663.27|659.27|663.45|659.45|663.27|659.27|16
1623046440000|2021-06-07 06:14:00|663.32|659.32|663.34|659.34|663.4|659.4|663.32|659.32|17
1623046450000|2021-06-07 06:14:10|663.35|659.35|663.46|659.46|663.51|659.51|663.35|659.35|17
1623046460000|2021-06-07 06:14:20|663.51|659.51|663.65|659.65|663.76|659.76|663.47|659.47|17
1623046470000|2021-06-07 06:14:30|663.66|659.66|663.74|659.74|663.75|659.75|663.58|659.58|23
1623046480000|2021-06-07 06:14:40|663.76|659.76|663.66|659.66|663.76|659.76|663.59|659.59|27
1623046490000|2021-06-07 06:14:50|663.68|659.68|663.66|659.66|663.71|659.71|663.56|659.56|19
1623046500000|2021-06-07 06:15:00|663.7|659.7|663.74|659.74|663.74|659.74|663.67|659.67|15
1623046510000|2021-06-07 06:15:10|663.75|659.75|663.69|659.69|663.77|659.77|663.68|659.68|22
1623046520000|2021-06-07 06:15:20|663.71|659.71|663.68|659.68|663.76|659.76|663.68|659.68|19
1623046530000|2021-06-07 06:15:30|663.7|659.7|663.54|659.54|663.7|659.7|663.5|659.5|13
1623046540000|2021-06-07 06:15:40|663.53|659.53|663.55|659.55|663.56|659.56|663.52|659.52|8
1623046550000|2021-06-07 06:15:50|663.45|659.45|663.14|659.14|663.45|659.45|663.14|659.14|29
1623046560000|2021-06-07 06:16:00|663.13|659.13|662.97|658.97|663.16|659.16|662.96|658.96|21
1623046570000|2021-06-07 06:16:10|662.96|658.96|662.9|658.9|663.08|659.08|662.86|658.86|33
1623046580000|2021-06-07 06:16:20|662.89|658.89|662.92|658.92|662.96|658.96|662.86|658.86|27
1623046590000|2021-06-07 06:16:30|662.91|658.91|663.15|659.15|663.23|659.23|662.89|658.89|33
1623046600000|2021-06-07 06:16:40|663.11|659.11|662.91|658.91|663.14|659.14|662.88|658.88|23
1623046610000|2021-06-07 06:16:50|662.96|658.96|662.98|658.98|663|659|662.89|658.89|24
1623046620000|2021-06-07 06:17:00|662.96|658.96|662.95|658.95|663.02|659.02|662.93|658.93|21
1623046630000|2021-06-07 06:17:10|662.96|658.96|663.03|659.03|663.05|659.05|662.94|658.94|22
1623046640000|2021-06-07 06:17:20|663.06|659.06|663.39|659.39|663.39|659.39|663.06|659.06|29
1623046650000|2021-06-07 06:17:30|663.36|659.36|663.26|659.26|663.39|659.39|663.25|659.25|19
1623046660000|2021-06-07 06:17:40|663.27|659.27|663.41|659.41|663.47|659.47|663.25|659.25|20
1623046670000|2021-06-07 06:17:50|663.45|659.45|663.43|659.43|663.51|659.51|663.42|659.42|17
1623046680000|2021-06-07 06:18:00|663.44|659.44|663.45|659.45|663.51|659.51|663.44|659.44|11
1623046690000|2021-06-07 06:18:10|663.46|659.46|663.44|659.44|663.49|659.49|663.4|659.4|16
1623046700000|2021-06-07 06:18:20|663.45|659.45|663.43|659.43|663.5|659.5|663.32|659.32|24
1623046710000|2021-06-07 06:18:30|663.42|659.42|663.42|659.42|663.45|659.45|663.42|659.42|18
1623046720000|2021-06-07 06:18:40|663.44|659.44|663.68|659.68|663.68|659.68|663.42|659.42|11
1623046730000|2021-06-07 06:18:50|663.69|659.69|663.65|659.65|663.71|659.71|663.63|659.63|23
1623046740000|2021-06-07 06:19:00|663.64|659.64|663.6|659.6|663.65|659.65|663.57|659.57|13
1623046750000|2021-06-07 06:19:10|663.64|659.64|663.59|659.59|663.67|659.67|663.56|659.56|18
1623046760000|2021-06-07 06:19:20|663.6|659.6|663.64|659.64|663.67|659.67|663.6|659.6|12
1623046770000|2021-06-07 06:19:30|663.68|659.68|663.67|659.67|663.69|659.69|663.63|659.63|17
1623046780000|2021-06-07 06:19:40|663.65|659.65|663.79|659.79|663.94|659.94|663.65|659.65|32
1623046790000|2021-06-07 06:19:50|663.84|659.84|663.74|659.74|663.84|659.84|663.74|659.74|29
1623046800000|2021-06-07 06:20:00|663.77|659.77|663.74|659.74|663.82|659.82|663.65|659.65|18
1623046810000|2021-06-07 06:20:10|663.7|659.7|663.71|659.71|663.72|659.72|663.68|659.68|17
1623046820000|2021-06-07 06:20:20|663.72|659.72|663.78|659.78|663.78|659.78|663.72|659.72|15
1623046830000|2021-06-07 06:20:30|663.8|659.8|663.76|659.76|663.8|659.8|663.76|659.76|10
1623046840000|2021-06-07 06:20:40|663.77|659.77|663.79|659.79|663.82|659.82|663.76|659.76|8
1623046850000|2021-06-07 06:20:50|663.78|659.78|663.72|659.72|663.79|659.79|663.65|659.65|11
1623046860000|2021-06-07 06:21:00|663.67|659.67|663.43|659.43|663.73|659.73|663.42|659.42|28
1623046870000|2021-06-07 06:21:10|663.42|659.42|663.49|659.49|663.5|659.5|663.41|659.41|16
1623046880000|2021-06-07 06:21:20|663.48|659.48|663.56|659.56|663.56|659.56|663.44|659.44|16
1623046890000|2021-06-07 06:21:30|663.57|659.57|663.76|659.76|663.86|659.86|663.5|659.5|21
1623046900000|2021-06-07 06:21:40|663.75|659.75|663.89|659.89|663.91|659.91|663.75|659.75|17
1623046910000|2021-06-07 06:21:50|663.9|659.9|663.88|659.88|663.9|659.9|663.84|659.84|23
1623046920000|2021-06-07 06:22:00|663.89|659.89|664.35|660.35|664.35|660.35|663.88|659.88|18
1623046930000|2021-06-07 06:22:10|664.36|660.36|664.36|660.36|664.39|660.39|664.32|660.32|11
1623046940000|2021-06-07 06:22:20|664.37|660.37|664.39|660.39|664.4|660.4|664.37|660.37|5
1623046950000|2021-06-07 06:22:30|664.4|660.4|664.34|660.34|664.4|660.4|664.34|660.34|9
1623046960000|2021-06-07 06:22:40|664.37|660.37|664.37|660.37|664.37|660.37|664.33|660.33|14
1623046970000|2021-06-07 06:22:50|664.34|660.34|664.26|660.26|664.37|660.37|664.24|660.24|21
1623046980000|2021-06-07 06:23:00|664.25|660.25|664.03|660.03|664.25|660.25|664.01|660.01|20
1623046990000|2021-06-07 06:23:10|664.02|660.02|664.07|660.07|664.07|660.07|664.02|660.02|7
1623047000000|2021-06-07 06:23:20|664.06|660.06|664.01|660.01|664.1|660.1|664.01|660.01|25
1623047010000|2021-06-07 06:23:30|664|660|663.95|659.95|664.01|660.01|663.92|659.92|15
1623047020000|2021-06-07 06:23:40|663.92|659.92|663.91|659.91|663.95|659.95|663.87|659.87|14
1623047030000|2021-06-07 06:23:50|663.84|659.84|663.83|659.83|663.9|659.9|663.81|659.81|19
1623047040000|2021-06-07 06:24:00|663.84|659.84|664.04|660.04|664.04|660.04|663.83|659.83|19
1623047050000|2021-06-07 06:24:10|664.03|660.03|664.01|660.01|664.12|660.12|664|660|18
1623047060000|2021-06-07 06:24:20|664.02|660.02|664.01|660.01|664.04|660.04|664|660|11
1623047070000|2021-06-07 06:24:30|664|660|664.03|660.03|664.05|660.05|664|660|8
1623047080000|2021-06-07 06:24:40|664.04|660.04|663.93|659.93|664.05|660.05|663.93|659.93|15
1623047090000|2021-06-07 06:24:50|663.92|659.92|663.94|659.94|663.97|659.97|663.88|659.88|15
1623047100000|2021-06-07 06:25:00|663.95|659.95|663.92|659.92|663.96|659.96|663.89|659.89|15
1623047110000|2021-06-07 06:25:10|663.93|659.93|663.87|659.87|663.94|659.94|663.87|659.87|20
1623047120000|2021-06-07 06:25:20|663.88|659.88|663.87|659.87|664.23|660.23|663.87|659.87|27
1623047130000|2021-06-07 06:25:30|663.88|659.88|663.85|659.85|663.93|659.93|663.75|659.75|21
1623047140000|2021-06-07 06:25:40|663.72|659.72|663.66|659.66|663.83|659.83|663.61|659.61|17
1623047150000|2021-06-07 06:25:50|663.65|659.65|663.65|659.65|663.69|659.69|663.64|659.64|19
1623047160000|2021-06-07 06:26:00|663.64|659.64|663.89|659.89|663.96|659.96|663.64|659.64|25
1623047170000|2021-06-07 06:26:10|663.88|659.88|663.91|659.91|663.91|659.91|663.87|659.87|4
1623047180000|2021-06-07 06:26:20|663.9|659.9|663.84|659.84|663.9|659.9|663.84|659.84|12
1623047190000|2021-06-07 06:26:30|663.85|659.85|663.85|659.85|663.87|659.87|663.82|659.82|13
1623047200000|2021-06-07 06:26:40|663.84|659.84|663.69|659.69|663.85|659.85|663.68|659.68|14
1623047210000|2021-06-07 06:26:50|663.68|659.68|663.63|659.63|663.7|659.7|663.63|659.63|13
1623047220000|2021-06-07 06:27:00|663.61|659.61|663.58|659.58|663.64|659.64|663.41|659.41|16
1623047230000|2021-06-07 06:27:10|663.57|659.57|663.59|659.59|663.62|659.62|663.53|659.53|19
1623047240000|2021-06-07 06:27:20|663.58|659.58|663.55|659.55|663.59|659.59|663.53|659.53|21
1623047250000|2021-06-07 06:27:30|663.56|659.56|663.52|659.52|663.58|659.58|663.47|659.47|14
1623047260000|2021-06-07 06:27:40|663.51|659.51|663.47|659.47|663.52|659.52|663.43|659.43|10
1623047270000|2021-06-07 06:27:50|663.48|659.48|663.45|659.45|663.6|659.6|663.45|659.45|23
1623047280000|2021-06-07 06:28:00|663.46|659.46|663.16|659.16|663.48|659.48|663.06|659.06|24
1623047290000|2021-06-07 06:28:10|663.17|659.17|663.2|659.2|663.25|659.25|663.16|659.16|19
1623047300000|2021-06-07 06:28:20|663.19|659.19|662.96|658.96|663.25|659.25|662.96|658.96|12
1623047310000|2021-06-07 06:28:30|662.94|658.94|662.72|658.72|662.94|658.94|662.71|658.71|9
1623047320000|2021-06-07 06:28:40|662.74|658.74|662.78|658.78|662.79|658.79|662.74|658.74|10
1623047330000|2021-06-07 06:28:50|662.79|658.79|662.77|658.77|662.79|658.79|662.74|658.74|15
1623047340000|2021-06-07 06:29:00|662.76|658.76|662.66|658.66|662.77|658.77|662.65|658.65|15
1623047350000|2021-06-07 06:29:10|662.56|658.56|662.59|658.59|662.81|658.81|662.56|658.56|25
1623047360000|2021-06-07 06:29:20|662.54|658.54|662.24|658.24|662.57|658.57|662.24|658.24|21
1623047370000|2021-06-07 06:29:30|662.25|658.25|661.78|657.78|662.25|658.25|661.75|657.75|27
1623047380000|2021-06-07 06:29:40|661.74|657.74|661.84|657.84|661.84|657.84|661.69|657.69|28
1623047390000|2021-06-07 06:29:50|661.9|657.9|661.94|657.94|662.03|658.03|661.81|657.81|19
1623047400000|2021-06-07 06:30:00|661.9|657.9|662.12|658.12|662.17|658.17|661.82|657.82|24
1623047410000|2021-06-07 06:30:10|662.13|658.13|662.61|658.61|662.62|658.62|662.13|658.13|21
1623047420000|2021-06-07 06:30:20|662.6|658.6|662.71|658.71|662.71|658.71|662.59|658.59|16
1623047430000|2021-06-07 06:30:30|662.7|658.7|662.62|658.62|662.7|658.7|662.61|658.61|19
1623047440000|2021-06-07 06:30:40|662.61|658.61|662.49|658.49|662.64|658.64|662.48|658.48|24
1623047450000|2021-06-07 06:30:50|662.5|658.5|662.5|658.5|662.67|658.67|662.45|658.45|30
1623047460000|2021-06-07 06:31:00|662.49|658.49|662.22|658.22|662.55|658.55|662.22|658.22|19
1623047470000|2021-06-07 06:31:10|662.19|658.19|662.08|658.08|662.25|658.25|661.99|657.99|29
1623047480000|2021-06-07 06:31:20|662.07|658.07|662.23|658.23|662.27|658.27|662.07|658.07|32
1623047490000|2021-06-07 06:31:30|662.24|658.24|662.17|658.17|662.26|658.26|662.11|658.11|26
1623047500000|2021-06-07 06:31:40|662.24|658.24|662.16|658.16|662.25|658.25|662.13|658.13|28
1623047510000|2021-06-07 06:31:50|662.14|658.14|661.99|657.99|662.17|658.17|661.98|657.98|27
1623047520000|2021-06-07 06:32:00|662.02|658.02|662.3|658.3|662.3|658.3|661.99|657.99|27
1623047530000|2021-06-07 06:32:10|662.31|658.31|662.3|658.3|662.34|658.34|662.25|658.25|25
1623047540000|2021-06-07 06:32:20|662.48|658.48|662.5|658.5|662.56|658.56|662.42|658.42|20
1623047550000|2021-06-07 06:32:30|662.49|658.49|662.87|658.87|662.87|658.87|662.46|658.46|14
1623047560000|2021-06-07 06:32:40|662.86|658.86|662.89|658.89|662.89|658.89|662.85|658.85|6
1623047570000|2021-06-07 06:32:50|662.9|658.9|662.97|658.97|663.05|659.05|662.9|658.9|20
1623047580000|2021-06-07 06:33:00|662.98|658.98|663.16|659.16|663.16|659.16|662.92|658.92|24
1623047590000|2021-06-07 06:33:10|663.13|659.13|663.29|659.29|663.3|659.3|663.13|659.13|9
1623047600000|2021-06-07 06:33:20|663.3|659.3|663.49|659.49|663.49|659.49|663.3|659.3|7
1623047610000|2021-06-07 06:33:30|663.48|659.48|663.51|659.51|663.51|659.51|663.47|659.47|4
1623047620000|2021-06-07 06:33:40|663.53|659.53|663.53|659.53|663.54|659.54|663.49|659.49|13
1623047630000|2021-06-07 06:33:50|663.51|659.51|663.82|659.82|663.82|659.82|663.5|659.5|13
1623047640000|2021-06-07 06:34:00|663.81|659.81|663.43|659.43|663.81|659.81|663.43|659.43|30
1623047650000|2021-06-07 06:34:10|663.42|659.42|663.21|659.21|663.42|659.42|663.18|659.18|33
1623047660000|2021-06-07 06:34:20|663.2|659.2|663.15|659.15|663.25|659.25|663.12|659.12|19
1623047670000|2021-06-07 06:34:30|663.16|659.16|663.27|659.27|663.27|659.27|663.15|659.15|18
1623047680000|2021-06-07 06:34:40|663.26|659.26|663.26|659.26|663.29|659.29|663.22|659.22|19
1623047690000|2021-06-07 06:34:50|663.28|659.28|663.31|659.31|663.32|659.32|663.21|659.21|21
1623047700000|2021-06-07 06:35:00|663.32|659.32|663.68|659.68|663.74|659.74|663.3|659.3|25
1623047710000|2021-06-07 06:35:10|663.63|659.63|663.68|659.68|663.68|659.68|663.59|659.59|20
1623047720000|2021-06-07 06:35:20|663.65|659.65|663.62|659.62|663.71|659.71|663.62|659.62|14
1623047730000|2021-06-07 06:35:30|663.61|659.61|663.48|659.48|663.67|659.67|663.48|659.48|15
1623047740000|2021-06-07 06:35:40|663.49|659.49|663.27|659.27|663.49|659.49|663.25|659.25|25
1623047750000|2021-06-07 06:35:50|663.25|659.25|663.17|659.17|663.26|659.26|663.16|659.16|11
1623047760000|2021-06-07 06:36:00|663.16|659.16|663.2|659.2|663.26|659.26|663.16|659.16|20
1623047770000|2021-06-07 06:36:10|663.19|659.19|663.23|659.23|663.24|659.24|663.13|659.13|14
1623047780000|2021-06-07 06:36:20|663.25|659.25|663.31|659.31|663.42|659.42|663.22|659.22|30
1623047790000|2021-06-07 06:36:30|663.32|659.32|663.31|659.31|663.33|659.33|663.25|659.25|20
1623047800000|2021-06-07 06:36:40|663.27|659.27|663.46|659.46|663.55|659.55|663.27|659.27|22
1623047810000|2021-06-07 06:36:50|663.48|659.48|663.47|659.47|663.53|659.53|663.41|659.41|26
1623047820000|2021-06-07 06:37:00|663.46|659.46|663.15|659.15|663.46|659.46|663.15|659.15|20
1623047830000|2021-06-07 06:37:10|663.17|659.17|663.18|659.18|663.24|659.24|663.12|659.12|26
1623047840000|2021-06-07 06:37:20|663.17|659.17|663.14|659.14|663.21|659.21|663.11|659.11|26
1623047850000|2021-06-07 06:37:30|663.12|659.12|663.07|659.07|663.18|659.18|663.06|659.06|14
1623047860000|2021-06-07 06:37:40|663.08|659.08|663.08|659.08|663.11|659.11|663.06|659.06|15
1623047870000|2021-06-07 06:37:50|663.07|659.07|662.68|658.68|663.1|659.1|662.68|658.68|20
1623047880000|2021-06-07 06:38:00|662.63|658.63|662.94|658.94|662.97|658.97|662.63|658.63|18
1623047890000|2021-06-07 06:38:10|663|659|663.13|659.13|663.13|659.13|662.9|658.9|31
1623047900000|2021-06-07 06:38:20|662.99|658.99|663.1|659.1|663.1|659.1|662.99|658.99|17
1623047910000|2021-06-07 06:38:30|663.13|659.13|663.13|659.13|663.16|659.16|663.09|659.09|20
1623047920000|2021-06-07 06:38:40|663.11|659.11|663.21|659.21|663.25|659.25|663.11|659.11|11
1623047930000|2021-06-07 06:38:50|663.23|659.23|663.3|659.3|663.3|659.3|663.22|659.22|12
1623047940000|2021-06-07 06:39:00|663.28|659.28|663.28|659.28|663.32|659.32|663.18|659.18|16
1623047950000|2021-06-07 06:39:10|663.3|659.3|663.45|659.45|663.56|659.56|663.28|659.28|22
1623047960000|2021-06-07 06:39:20|663.53|659.53|663.5|659.5|663.53|659.53|663.25|659.25|26
1623047970000|2021-06-07 06:39:30|663.51|659.51|663.76|659.76|663.81|659.81|663.25|659.25|16
1623047980000|2021-06-07 06:39:40|663.8|659.8|663.65|659.65|663.8|659.8|663.64|659.64|25
1623047990000|2021-06-07 06:39:50|663.62|659.62|663.61|659.61|663.62|659.62|663.59|659.59|13
1623048000000|2021-06-07 06:40:00|663.63|659.63|663.2|659.2|663.7|659.7|663.13|659.13|27
1623048010000|2021-06-07 06:40:10|663.18|659.18|663.22|659.22|663.24|659.24|663.17|659.17|20
1623048020000|2021-06-07 06:40:20|663.19|659.19|663.09|659.09|663.19|659.19|663.09|659.09|15
1623048030000|2021-06-07 06:40:30|663.05|659.05|662.67|658.67|663.05|659.05|662.67|658.67|24
1623048040000|2021-06-07 06:40:40|662.71|658.71|662.59|658.59|662.71|658.71|662.57|658.57|25
1623048050000|2021-06-07 06:40:50|662.58|658.58|662.67|658.67|662.72|658.72|662.56|658.56|19
1623048060000|2021-06-07 06:41:00|662.69|658.69|662.6|658.6|662.7|658.7|662.59|658.59|21
1623048070000|2021-06-07 06:41:10|662.59|658.59|662.63|658.63|662.63|658.63|662.58|658.58|16
1623048080000|2021-06-07 06:41:20|662.59|658.59|662.58|658.58|662.64|658.64|662.58|658.58|19
1623048090000|2021-06-07 06:41:30|662.57|658.57|662.59|658.59|662.62|658.62|662.57|658.57|9
1623048100000|2021-06-07 06:41:40|662.6|658.6|662.6|658.6|662.62|658.62|662.59|658.59|7
1623048110000|2021-06-07 06:41:50|662.61|658.61|662.93|658.93|662.94|658.94|662.6|658.6|20
1623048120000|2021-06-07 06:42:00|662.94|658.94|662.9|658.9|662.97|658.97|662.88|658.88|19
1623048130000|2021-06-07 06:42:10|662.93|658.93|662.61|658.61|662.93|658.93|662.61|658.61|18
1623048140000|2021-06-07 06:42:20|662.67|658.67|662.61|658.61|662.67|658.67|662.58|658.58|16
1623048150000|2021-06-07 06:42:30|662.6|658.6|662.61|658.61|662.61|658.61|662.6|658.6|4
1623048160000|2021-06-07 06:42:40|662.64|658.64|662.4|658.4|662.64|658.64|662.35|658.35|15
1623048170000|2021-06-07 06:42:50|662.39|658.39|662.51|658.51|662.54|658.54|662.33|658.33|12
1623048180000|2021-06-07 06:43:00|662.5|658.5|662.52|658.52|662.57|658.57|662.49|658.49|16
1623048190000|2021-06-07 06:43:10|662.51|658.51|662.41|658.41|662.51|658.51|662.39|658.39|15
1623048200000|2021-06-07 06:43:20|662.4|658.4|662.31|658.31|662.42|658.42|662.29|658.29|15
1623048210000|2021-06-07 06:43:30|662.32|658.32|662.34|658.34|662.34|658.34|662.32|658.32|10
1623048220000|2021-06-07 06:43:40|662.33|658.33|662.13|658.13|662.34|658.34|662.13|658.13|17
1623048230000|2021-06-07 06:43:50|662.18|658.18|662.08|658.08|662.25|658.25|662.08|658.08|15
1623048240000|2021-06-07 06:44:00|662.15|658.15|662.46|658.46|662.46|658.46|662.15|658.15|20
1623048250000|2021-06-07 06:44:10|662.44|658.44|662.45|658.45|662.46|658.46|662.44|658.44|21
1623048260000|2021-06-07 06:44:20|662.44|658.44|662.44|658.44|662.45|658.45|662.43|658.43|6
1623048270000|2021-06-07 06:44:30|662.43|658.43|662.5|658.5|662.51|658.51|662.43|658.43|16
1623048280000|2021-06-07 06:44:40|662.52|658.52|662.49|658.49|662.54|658.54|662.47|658.47|10
1623048290000|2021-06-07 06:44:50|662.5|658.5|662.48|658.48|662.5|658.5|662.48|658.48|11
1623048300000|2021-06-07 06:45:00|662.47|658.47|662.79|658.79|662.91|658.91|662.46|658.46|26
1623048310000|2021-06-07 06:45:10|662.78|658.78|663|659|663|659|662.78|658.78|26
1623048320000|2021-06-07 06:45:20|662.99|658.99|662.79|658.79|662.99|658.99|662.79|658.79|25
1623048330000|2021-06-07 06:45:30|662.78|658.78|662.56|658.56|662.8|658.8|662.56|658.56|20
1623048340000|2021-06-07 06:45:40|662.55|658.55|662.66|658.66|662.68|658.68|662.48|658.48|23
1623048350000|2021-06-07 06:45:50|662.67|658.67|662.71|658.71|662.75|658.75|662.66|658.66|24
1623048360000|2021-06-07 06:46:00|662.61|658.61|662.46|658.46|662.66|658.66|662.45|658.45|21
1623048370000|2021-06-07 06:46:10|662.45|658.45|662.2|658.2|662.46|658.46|662.19|658.19|23
1623048380000|2021-06-07 06:46:20|662.19|658.19|662.19|658.19|662.2|658.2|661.83|657.83|26
1623048390000|2021-06-07 06:46:30|662.17|658.17|661.96|657.96|662.18|658.18|661.78|657.78|24
1623048400000|2021-06-07 06:46:40|661.94|657.94|661.65|657.65|661.94|657.94|661.64|657.64|20
1623048410000|2021-06-07 06:46:50|661.74|657.74|661.75|657.75|661.78|657.78|661.69|657.69|23
1623048420000|2021-06-07 06:47:00|661.73|657.73|662.1|658.1|662.23|658.23|661.67|657.67|27
1623048430000|2021-06-07 06:47:10|662.13|658.13|662.25|658.25|662.25|658.25|662.03|658.03|24
1623048440000|2021-06-07 06:47:20|662.26|658.26|662.56|658.56|662.56|658.56|662.21|658.21|25
1623048450000|2021-06-07 06:47:30|662.53|658.53|662.69|658.69|662.69|658.69|662.51|658.51|17
1623048460000|2021-06-07 06:47:40|662.68|658.68|662.68|658.68|662.69|658.69|662.68|658.68|9
1623048480000|2021-06-07 06:48:00|662.69|658.69|662.7|658.7|662.7|658.7|662.61|658.61|12
1623048490000|2021-06-07 06:48:10|662.77|658.77|662.85|658.85|662.85|658.85|662.77|658.77|17
1623048500000|2021-06-07 06:48:20|662.84|658.84|662.77|658.77|662.96|658.96|662.75|658.75|22
1623048510000|2021-06-07 06:48:30|662.78|658.78|662.84|658.84|662.85|658.85|662.74|658.74|25
1623048520000|2021-06-07 06:48:40|662.9|658.9|662.98|658.98|662.98|658.98|662.86|658.86|20
1623048530000|2021-06-07 06:48:50|662.99|658.99|662.97|658.97|662.99|658.99|662.94|658.94|12
1623048540000|2021-06-07 06:49:00|662.95|658.95|662.88|658.88|662.95|658.95|662.72|658.72|31
1623048550000|2021-06-07 06:49:10|662.87|658.87|662.79|658.79|663.02|659.02|662.79|658.79|9
1623048560000|2021-06-07 06:49:20|662.7|658.7|662.43|658.43|662.7|658.7|662.42|658.42|18
1623048570000|2021-06-07 06:49:30|662.42|658.42|662.53|658.53|662.53|658.53|662.4|658.4|26
1623048580000|2021-06-07 06:49:40|662.55|658.55|662.29|658.29|662.58|658.58|662.19|658.19|24
1623048590000|2021-06-07 06:49:50|662.24|658.24|662.49|658.49|662.66|658.66|662.23|658.23|25
1623048600000|2021-06-07 06:50:00|662.5|658.5|662.91|658.91|662.93|658.93|662.5|658.5|32
1623048610000|2021-06-07 06:50:10|662.86|658.86|662.95|658.95|662.97|658.97|662.85|658.85|20
1623048620000|2021-06-07 06:50:20|662.94|658.94|662.72|658.72|662.96|658.96|662.72|658.72|31
1623048630000|2021-06-07 06:50:30|662.61|658.61|662.41|658.41|662.61|658.61|662.38|658.38|28
1623048640000|2021-06-07 06:50:40|662.47|658.47|662.3|658.3|662.47|658.47|662.28|658.28|25
1623048650000|2021-06-07 06:50:50|662.25|658.25|662.37|658.37|662.38|658.38|662.22|658.22|24
1623048660000|2021-06-07 06:51:00|662.36|658.36|662.09|658.09|662.36|658.36|662.02|658.02|25
1623048670000|2021-06-07 06:51:10|661.97|657.97|661.66|657.66|661.98|657.98|661.66|657.66|24
1623048680000|2021-06-07 06:51:20|661.68|657.68|661.59|657.59|661.68|657.68|661.45|657.45|25
1623048690000|2021-06-07 06:51:30|661.6|657.6|661.61|657.61|661.67|657.67|661.59|657.59|25
1623048700000|2021-06-07 06:51:40|661.65|657.65|661.77|657.77|661.88|657.88|661.59|657.59|24
1623048710000|2021-06-07 06:51:50|661.76|657.76|661.64|657.64|661.76|657.76|661.6|657.6|28
1623048720000|2021-06-07 06:52:00|661.63|657.63|661.88|657.88|661.88|657.88|661.55|657.55|30
1623048730000|2021-06-07 06:52:10|661.74|657.74|661.93|657.93|661.95|657.95|661.74|657.74|21
1623048740000|2021-06-07 06:52:20|661.94|657.94|661.76|657.76|661.95|657.95|661.75|657.75|27
1623048750000|2021-06-07 06:52:30|661.79|657.79|661.82|657.82|661.89|657.89|661.72|657.72|23
1623048760000|2021-06-07 06:52:40|661.84|657.84|662.1|658.1|662.15|658.15|661.79|657.79|23
1623048770000|2021-06-07 06:52:50|662.09|658.09|661.94|657.94|662.09|658.09|661.93|657.93|18
1623048780000|2021-06-07 06:53:00|661.95|657.95|662.3|658.3|662.36|658.36|661.84|657.84|26
1623048790000|2021-06-07 06:53:10|662.32|658.32|662.47|658.47|662.49|658.49|662.32|658.32|22
1623048800000|2021-06-07 06:53:20|662.46|658.46|662.54|658.54|662.54|658.54|662.46|658.46|20
1623048810000|2021-06-07 06:53:30|662.58|658.58|662.58|658.58|662.59|658.59|662.54|658.54|20
1623048820000|2021-06-07 06:53:40|662.57|658.57|662.26|658.26|662.57|658.57|662.26|658.26|27
1623048830000|2021-06-07 06:53:50|662.27|658.27|662.15|658.15|662.36|658.36|662.15|658.15|22
1623048840000|2021-06-07 06:54:00|662.14|658.14|662.18|658.18|662.19|658.19|662.14|658.14|14
1623048850000|2021-06-07 06:54:10|662.19|658.19|662.23|658.23|662.26|658.26|662.16|658.16|20
1623048860000|2021-06-07 06:54:20|662.27|658.27|662.53|658.53|662.55|658.55|662.23|658.23|23
1623048870000|2021-06-07 06:54:30|662.56|658.56|662.51|658.51|662.56|658.56|662.5|658.5|19
1623048880000|2021-06-07 06:54:40|662.55|658.55|662.65|658.65|662.67|658.67|662.5|658.5|28
1623048890000|2021-06-07 06:54:50|662.66|658.66|662.65|658.65|662.66|658.66|662.51|658.51|21
1623048900000|2021-06-07 06:55:00|662.72|658.72|662.42|658.42|662.85|658.85|662.36|658.36|34
1623048910000|2021-06-07 06:55:10|662.4|658.4|662.41|658.41|662.44|658.44|662.4|658.4|14
1623048920000|2021-06-07 06:55:20|662.42|658.42|662.42|658.42|662.47|658.47|662.4|658.4|18
1623048930000|2021-06-07 06:55:30|662.43|658.43|662.44|658.44|662.46|658.46|662.41|658.41|8
1623048940000|2021-06-07 06:55:40|662.43|658.43|662.24|658.24|662.43|658.43|662.24|658.24|19
1623048950000|2021-06-07 06:55:50|662.25|658.25|662.22|658.22|662.25|658.25|662.21|658.21|7
1623048960000|2021-06-07 06:56:00|662.23|658.23|662.01|658.01|662.24|658.24|662.01|658.01|15
1623048970000|2021-06-07 06:56:10|662.04|658.04|662.16|658.16|662.21|658.21|662.04|658.04|14
1623048980000|2021-06-07 06:56:20|662.15|658.15|662.11|658.11|662.15|658.15|662.08|658.08|9
1623048990000|2021-06-07 06:56:30|662.08|658.08|662|658|662.11|658.11|661.93|657.93|17
1623049000000|2021-06-07 06:56:40|661.98|657.98|661.96|657.96|661.99|657.99|661.74|657.74|24
1623049010000|2021-06-07 06:56:50|661.94|657.94|662|658|662.03|658.03|661.94|657.94|20
1623049020000|2021-06-07 06:57:00|661.99|657.99|661.95|657.95|662.02|658.02|661.93|657.93|18
1623049030000|2021-06-07 06:57:10|661.97|657.97|662.03|658.03|662.03|658.03|661.91|657.91|22
1623049040000|2021-06-07 06:57:20|662.02|658.02|662.03|658.03|662.04|658.04|662.01|658.01|16
1623049050000|2021-06-07 06:57:30|662.02|658.02|662.01|658.01|662.03|658.03|661.88|657.88|18
1623049060000|2021-06-07 06:57:40|662|658|662.06|658.06|662.08|658.08|662|658|26
1623049070000|2021-06-07 06:57:50|662.05|658.05|662.2|658.2|662.21|658.21|662.05|658.05|22
1623049080000|2021-06-07 06:58:00|662.19|658.19|662.1|658.1|662.2|658.2|662.06|658.06|23
1623049090000|2021-06-07 06:58:10|662.09|658.09|662.17|658.17|662.18|658.18|662.09|658.09|14
1623049100000|2021-06-07 06:58:20|662.16|658.16|662.05|658.05|662.17|658.17|662.05|658.05|6
1623049110000|2021-06-07 06:58:30|662.03|658.03|661.76|657.76|662.05|658.05|661.71|657.71|16
1623049120000|2021-06-07 06:58:40|661.77|657.77|661.7|657.7|661.77|657.77|661.6|657.6|25
1623049130000|2021-06-07 06:58:50|661.71|657.71|661.63|657.63|661.75|657.75|661.62|657.62|16
1623049140000|2021-06-07 06:59:00|661.64|657.64|661.75|657.75|661.9|657.9|661.64|657.64|30
1623049150000|2021-06-07 06:59:10|661.74|657.74|661.78|657.78|661.86|657.86|661.71|657.71|25
1623049160000|2021-06-07 06:59:20|661.73|657.73|661.84|657.84|661.85|657.85|661.7|657.7|17
1623049170000|2021-06-07 06:59:30|661.87|657.87|661.95|657.95|662.03|658.03|661.87|657.87|22
1623049180000|2021-06-07 06:59:40|661.96|657.96|662.07|658.07|662.21|658.21|661.95|657.95|28
1623049190000|2021-06-07 06:59:50|662.08|658.08|662.05|658.05|662.08|658.08|661.99|657.99|22
1623049200000|2021-06-07 07:00:00|662.06|658.06|662.08|658.08|662.13|658.13|662.06|658.06|20
1623049210000|2021-06-07 07:00:10|662.1|658.1|662.17|658.17|662.19|658.19|661.97|657.97|22
1623049220000|2021-06-07 07:00:20|662.16|658.16|661.96|657.96|662.17|658.17|661.96|657.96|23
1623049230000|2021-06-07 07:00:30|661.95|657.95|661.49|657.49|661.97|657.97|661.49|657.49|23
1623049240000|2021-06-07 07:00:40|661.55|657.55|660.69|656.69|661.56|657.56|660.69|656.69|25
1623049250000|2021-06-07 07:00:50|660.7|656.7|660.82|656.82|660.88|656.88|660.7|656.7|23
1623049260000|2021-06-07 07:01:00|660.81|656.81|660.79|656.79|660.84|656.84|660.75|656.75|22
1623049270000|2021-06-07 07:01:10|660.83|656.83|660.48|656.48|660.96|656.96|660.48|656.48|29
1623049280000|2021-06-07 07:01:20|660.5|656.5|660.41|656.41|660.5|656.5|660.4|656.4|35
1623049290000|2021-06-07 07:01:30|660.4|656.4|660.34|656.34|660.48|656.48|660.33|656.33|26
1623049300000|2021-06-07 07:01:40|660.33|656.33|660.19|656.19|660.4|656.4|660.19|656.19|27
1623049310000|2021-06-07 07:01:50|660.21|656.21|660.01|656.01|660.22|656.22|660.01|656.01|23
1623049320000|2021-06-07 07:02:00|659.99|655.99|659.74|655.74|659.99|655.99|659.72|655.72|24
1623049330000|2021-06-07 07:02:10|659.73|655.73|660.18|656.18|660.18|656.18|659.73|655.73|27
1623049340000|2021-06-07 07:02:20|660.23|656.23|660.17|656.17|660.4|656.4|660.06|656.06|31
1623049350000|2021-06-07 07:02:30|660.14|656.14|660.24|656.24|660.27|656.27|660.11|656.11|31
1623049360000|2021-06-07 07:02:40|660.23|656.23|660.24|656.24|660.24|656.24|660.12|656.12|24
1623049370000|2021-06-07 07:02:50|660.26|656.26|660.19|656.19|660.26|656.26|660.16|656.16|26
1623049380000|2021-06-07 07:03:00|660.2|656.2|660.3|656.3|660.31|656.31|660.15|656.15|14
1623049390000|2021-06-07 07:03:10|660.29|656.29|660.47|656.47|660.48|656.48|660.29|656.29|12
1623049400000|2021-06-07 07:03:20|660.49|656.49|660.53|656.53|660.55|656.55|660.46|656.46|16
1623049410000|2021-06-07 07:03:30|660.54|656.54|660.7|656.7|660.72|656.72|660.53|656.53|16
1623049420000|2021-06-07 07:03:40|660.68|656.68|660.73|656.73|660.74|656.74|660.68|656.68|19
1623049430000|2021-06-07 07:03:50|660.71|656.71|660.76|656.76|660.87|656.87|660.71|656.71|24
1623049440000|2021-06-07 07:04:00|660.77|656.77|660.65|656.65|660.77|656.77|660.65|656.65|19
1623049450000|2021-06-07 07:04:10|660.64|656.64|660.8|656.8|660.8|656.8|660.64|656.64|19
1623049460000|2021-06-07 07:04:20|660.79|656.79|660.69|656.69|660.79|656.79|660.67|656.67|15
1623049470000|2021-06-07 07:04:30|660.7|656.7|660.78|656.78|660.8|656.8|660.63|656.63|23
1623049480000|2021-06-07 07:04:40|660.79|656.79|661.02|657.02|661.06|657.06|660.79|656.79|31
1623049490000|2021-06-07 07:04:50|661.05|657.05|661.08|657.08|661.08|657.08|660.94|656.94|29
1623049500000|2021-06-07 07:05:00|661.09|657.09|661.14|657.14|661.15|657.15|661.07|657.07|19
1623049510000|2021-06-07 07:05:10|661.13|657.13|661.35|657.35|661.35|657.35|661.13|657.13|18
1623049520000|2021-06-07 07:05:20|661.36|657.36|661.36|657.36|661.36|657.36|661.36|657.36|1
1623049530000|2021-06-07 07:05:30|661.34|657.34|661.39|657.39|661.44|657.44|661.34|657.34|18
1623049540000|2021-06-07 07:05:40|661.4|657.4|661.4|657.4|661.42|657.42|661.35|657.35|15
1623049550000|2021-06-07 07:05:50|661.41|657.41|660.73|656.73|661.43|657.43|660.73|656.73|24
1623049560000|2021-06-07 07:06:00|660.69|656.69|660.83|656.83|660.9|656.9|660.69|656.69|18
1623049570000|2021-06-07 07:06:10|660.86|656.86|660.84|656.84|660.89|656.89|660.82|656.82|26
1623049580000|2021-06-07 07:06:20|660.82|656.82|660.78|656.78|660.87|656.87|660.69|656.69|22
1623049590000|2021-06-07 07:06:30|660.82|656.82|661.02|657.02|661.02|657.02|660.8|656.8|15
1623049600000|2021-06-07 07:06:40|661.03|657.03|661.11|657.11|661.14|657.14|661.03|657.03|23
1623049610000|2021-06-07 07:06:50|661.08|657.08|661.32|657.32|661.35|657.35|661.08|657.08|19
1623049620000|2021-06-07 07:07:00|661.31|657.31|661.38|657.38|661.42|657.42|661.25|657.25|10
1623049630000|2021-06-07 07:07:10|661.36|657.36|661.51|657.51|661.6|657.6|661.35|657.35|13
1623049640000|2021-06-07 07:07:20|661.52|657.52|661.51|657.51|661.63|657.63|661.5|657.5|13
1623049650000|2021-06-07 07:07:30|661.52|657.52|661.49|657.49|661.53|657.53|661.48|657.48|22
1623049660000|2021-06-07 07:07:40|661.51|657.51|661.61|657.61|661.63|657.63|661.5|657.5|18
1623049670000|2021-06-07 07:07:50|661.6|657.6|661.46|657.46|661.62|657.62|661.39|657.39|21
1623049680000|2021-06-07 07:08:00|661.47|657.47|661.1|657.1|661.47|657.47|661.07|657.07|25
1623049690000|2021-06-07 07:08:10|661.09|657.09|660.92|656.92|661.09|657.09|660.92|656.92|10
1623049700000|2021-06-07 07:08:20|660.91|656.91|660.83|656.83|660.91|656.91|660.82|656.82|13
1623049710000|2021-06-07 07:08:30|660.82|656.82|660.83|656.83|660.85|656.85|660.74|656.74|18
1623049720000|2021-06-07 07:08:40|660.85|656.85|660.66|656.66|660.85|656.85|660.66|656.66|21
1623049730000|2021-06-07 07:08:50|660.67|656.67|660.57|656.57|660.69|656.69|660.55|656.55|21
1623049740000|2021-06-07 07:09:00|660.56|656.56|660.57|656.57|660.6|656.6|660.53|656.53|13
1623049750000|2021-06-07 07:09:10|660.58|656.58|660.82|656.82|660.88|656.88|660.58|656.58|24
1623049760000|2021-06-07 07:09:20|660.8|656.8|660.73|656.73|660.8|656.8|660.73|656.73|18
1623049770000|2021-06-07 07:09:30|660.72|656.72|660.66|656.66|660.73|656.73|660.62|656.62|23
1623049780000|2021-06-07 07:09:40|660.65|656.65|660.53|656.53|660.65|656.65|660.51|656.51|25
1623049790000|2021-06-07 07:09:50|660.54|656.54|660.31|656.31|660.54|656.54|660.27|656.27|24
1623049800000|2021-06-07 07:10:00|660.3|656.3|660.36|656.36|660.38|656.38|660.29|656.29|23
1623049810000|2021-06-07 07:10:10|660.34|656.34|660.34|656.34|660.35|656.35|660.33|656.33|9
1623049820000|2021-06-07 07:10:20|660.33|656.33|660.33|656.33|660.35|656.35|660.31|656.31|17
1623049830000|2021-06-07 07:10:30|660.32|656.32|660.36|656.36|660.38|656.38|660.29|656.29|23
1623049840000|2021-06-07 07:10:40|660.37|656.37|660.59|656.59|660.67|656.67|660.37|656.37|18
1623049850000|2021-06-07 07:10:50|660.58|656.58|660.59|656.59|660.6|656.6|660.58|656.58|4
1623049860000|2021-06-07 07:11:00|660.57|656.57|660.59|656.59|660.59|656.59|660.51|656.51|23
1623049870000|2021-06-07 07:11:10|660.58|656.58|660.94|656.94|660.94|656.94|660.55|656.55|17
1623049880000|2021-06-07 07:11:20|660.99|656.99|660.98|656.98|661.01|657.01|660.97|656.97|17
1623049890000|2021-06-07 07:11:30|661|657|661.07|657.07|661.08|657.08|660.97|656.97|23
1623049900000|2021-06-07 07:11:40|661.09|657.09|661.07|657.07|661.12|657.12|661.05|657.05|23
1623049910000|2021-06-07 07:11:50|661.06|657.06|661.04|657.04|661.08|657.08|661.04|657.04|21
1623049920000|2021-06-07 07:12:00|661.06|657.06|661.24|657.24|661.24|657.24|661.05|657.05|20
1623049930000|2021-06-07 07:12:10|661.23|657.23|661.21|657.21|661.25|657.25|661.19|657.19|18
1623049940000|2021-06-07 07:12:20|661.2|657.2|660.9|656.9|661.2|657.2|660.87|656.87|25
1623049950000|2021-06-07 07:12:30|660.89|656.89|660.81|656.81|661|657|660.8|656.8|26
1623049960000|2021-06-07 07:12:40|660.78|656.78|660.63|656.63|660.8|656.8|660.59|656.59|33
1623049970000|2021-06-07 07:12:50|660.64|656.64|660.65|656.65|660.71|656.71|660.63|656.63|28
1623049980000|2021-06-07 07:13:00|660.64|656.64|660.61|656.61|660.68|656.68|660.58|656.58|24
1623049990000|2021-06-07 07:13:10|660.62|656.62|660.57|656.57|660.62|656.62|660.56|656.56|12
1623050000000|2021-06-07 07:13:20|660.56|656.56|660.58|656.58|660.6|656.6|660.54|656.54|18
1623050010000|2021-06-07 07:13:30|660.57|656.57|660.6|656.6|660.6|656.6|660.55|656.55|14
1623050020000|2021-06-07 07:13:40|660.59|656.59|660.6|656.6|660.6|656.6|660.59|656.59|10
1623050030000|2021-06-07 07:13:50|660.59|656.59|660.58|656.58|660.61|656.61|660.58|656.58|18
1623050040000|2021-06-07 07:14:00|660.6|656.6|660.27|656.27|660.6|656.6|660.17|656.17|26
1623050050000|2021-06-07 07:14:10|660.29|656.29|660.07|656.07|660.29|656.29|660.07|656.07|14
1623050060000|2021-06-07 07:14:20|660.1|656.1|660.25|656.25|660.25|656.25|660.08|656.08|18
1623050070000|2021-06-07 07:14:30|660.26|656.26|660.23|656.23|660.27|656.27|660.23|656.23|18
1623050080000|2021-06-07 07:14:40|660.24|656.24|660.31|656.31|660.32|656.32|660.23|656.23|17
1623050090000|2021-06-07 07:14:50|660.32|656.32|660.44|656.44|660.45|656.45|660.32|656.32|24
1623050100000|2021-06-07 07:15:00|660.45|656.45|660.71|656.71|661.08|657.08|660.43|656.43|34
1623050110000|2021-06-07 07:15:10|660.73|656.73|660.26|656.26|660.73|656.73|660.26|656.26|26
1623050120000|2021-06-07 07:15:20|660.28|656.28|660.07|656.07|660.28|656.28|660.03|656.03|19
1623050130000|2021-06-07 07:15:30|660.12|656.12|660.06|656.06|660.12|656.12|660.03|656.03|16
1623050140000|2021-06-07 07:15:40|660.07|656.07|660.07|656.07|660.09|656.09|660.05|656.05|16
1623050150000|2021-06-07 07:15:50|660.08|656.08|660.07|656.07|660.1|656.1|660.03|656.03|26
1623050160000|2021-06-07 07:16:00|660.06|656.06|660.01|656.01|660.06|656.06|660.01|656.01|8
1623050170000|2021-06-07 07:16:10|660.02|656.02|659.54|655.54|660.02|656.02|659.54|655.54|18
1623050180000|2021-06-07 07:16:20|659.53|655.53|659.33|655.33|659.54|655.54|659.32|655.32|16
1623050190000|2021-06-07 07:16:30|659.32|655.32|658.97|654.97|659.33|655.33|658.77|654.77|26
1623050200000|2021-06-07 07:16:40|658.96|654.96|659.09|655.09|659.11|655.11|658.94|654.94|33
1623050210000|2021-06-07 07:16:50|659.1|655.1|659.16|655.16|659.18|655.18|659.09|655.09|29
1623050220000|2021-06-07 07:17:00|659.15|655.15|659.08|655.08|659.19|655.19|659.08|655.08|28
1623050230000|2021-06-07 07:17:10|659.11|655.11|658.87|654.87|659.11|655.11|658.77|654.77|23
1623050240000|2021-06-07 07:17:20|658.85|654.85|658.88|654.88|658.94|654.94|658.78|654.78|30
1623050250000|2021-06-07 07:17:30|658.87|654.87|658.89|654.89|658.91|654.91|658.76|654.76|24
1623050260000|2021-06-07 07:17:40|658.95|654.95|658.67|654.67|658.95|654.95|658.67|654.67|27
1623050270000|2021-06-07 07:17:50|658.69|654.69|658.78|654.78|658.86|654.86|658.66|654.66|19
1623050280000|2021-06-07 07:18:00|658.73|654.73|658.66|654.66|658.76|654.76|658.63|654.63|22
1623050290000|2021-06-07 07:18:10|658.65|654.65|658.52|654.52|658.71|654.71|658.46|654.46|32
1623050300000|2021-06-07 07:18:20|658.51|654.51|658.36|654.36|658.53|654.53|658.33|654.33|22
1623050310000|2021-06-07 07:18:30|658.29|654.29|658.43|654.43|658.43|654.43|657.96|653.96|27
1623050320000|2021-06-07 07:18:40|658.6|654.6|658.37|654.37|658.65|654.65|658.37|654.37|32
1623050330000|2021-06-07 07:18:50|658.13|654.13|658.06|654.06|658.14|654.14|658|654|21
1623050340000|2021-06-07 07:19:00|658.11|654.11|658.59|654.59|658.61|654.61|658.11|654.11|22
1623050350000|2021-06-07 07:19:10|658.58|654.58|658.66|654.66|658.7|654.7|658.58|654.58|19
1623050360000|2021-06-07 07:19:20|658.67|654.67|658.79|654.79|658.79|654.79|658.65|654.65|21
1623050370000|2021-06-07 07:19:30|658.78|654.78|658.71|654.71|658.79|654.79|658.7|654.7|17
1623050380000|2021-06-07 07:19:40|658.7|654.7|658.74|654.74|658.76|654.76|658.7|654.7|18
1623050390000|2021-06-07 07:19:50|658.73|654.73|658.72|654.72|658.78|654.78|658.7|654.7|17
1623050400000|2021-06-07 07:20:00|658.73|654.73|659.11|655.11|659.12|655.12|658.71|654.71|26
1623050410000|2021-06-07 07:20:10|659.16|655.16|659.18|655.18|659.24|655.24|659.09|655.09|33
1623050420000|2021-06-07 07:20:20|659.14|655.14|659.04|655.04|659.14|655.14|659|655|23
1623050430000|2021-06-07 07:20:30|659.05|655.05|659.07|655.07|659.1|655.1|659.03|655.03|17
1623050440000|2021-06-07 07:20:40|659.08|655.08|658.97|654.97|659.09|655.09|658.9|654.9|22
1623050450000|2021-06-07 07:20:50|658.98|654.98|658.98|654.98|658.99|654.99|658.95|654.95|12
1623050460000|2021-06-07 07:21:00|658.96|654.96|658.97|654.97|659|655|658.89|654.89|19
1623050470000|2021-06-07 07:21:10|658.99|654.99|658.87|654.87|659|655|658.87|654.87|20
1623050480000|2021-06-07 07:21:20|658.86|654.86|658.88|654.88|658.89|654.89|658.86|654.86|13
1623050490000|2021-06-07 07:21:30|658.9|654.9|658.93|654.93|658.94|654.94|658.88|654.88|12
1623050500000|2021-06-07 07:21:40|658.94|654.94|658.97|654.97|658.98|654.98|658.85|654.85|26
1623050510000|2021-06-07 07:21:50|658.95|654.95|659.02|655.02|659.02|655.02|658.93|654.93|27
1623050520000|2021-06-07 07:22:00|659.19|655.19|659.22|655.22|659.4|655.4|659.19|655.19|29
1623050530000|2021-06-07 07:22:10|659.21|655.21|659.23|655.23|659.26|655.26|659.19|655.19|26
1623050540000|2021-06-07 07:22:20|659.22|655.22|659.36|655.36|659.36|655.36|659.21|655.21|20
1623050550000|2021-06-07 07:22:30|659.42|655.42|659.52|655.52|659.57|655.57|659.36|655.36|19
1623050560000|2021-06-07 07:22:40|659.53|655.53|659.77|655.77|659.81|655.81|659.52|655.52|21
1623050570000|2021-06-07 07:22:50|659.69|655.69|660.01|656.01|660.01|656.01|659.69|655.69|22
1623050580000|2021-06-07 07:23:00|660|656|660.2|656.2|660.21|656.21|660|656|19
1623050590000|2021-06-07 07:23:10|660.19|656.19|660.4|656.4|660.42|656.42|660.19|656.19|24
1623050600000|2021-06-07 07:23:20|660.39|656.39|660.18|656.18|660.4|656.4|660.18|656.18|23
1623050610000|2021-06-07 07:23:30|660.21|656.21|660.28|656.28|660.31|656.31|660.21|656.21|23
1623050620000|2021-06-07 07:23:40|660.27|656.27|660.27|656.27|660.31|656.31|660.25|656.25|20
1623050630000|2021-06-07 07:23:50|660.23|656.23|660.01|656.01|660.27|656.27|659.97|655.97|19
1623050640000|2021-06-07 07:24:00|660.02|656.02|660.26|656.26|660.26|656.26|660.02|656.02|21
1623050650000|2021-06-07 07:24:10|660.25|656.25|660.36|656.36|660.41|656.41|660.25|656.25|9
1623050660000|2021-06-07 07:24:20|660.37|656.37|660.39|656.39|660.45|656.45|660.37|656.37|16
1623050670000|2021-06-07 07:24:30|660.42|656.42|660.42|656.42|660.44|656.44|660.34|656.34|20
1623050680000|2021-06-07 07:24:40|660.43|656.43|660.44|656.44|660.44|656.44|660.42|656.42|4
1623050690000|2021-06-07 07:24:50|660.45|656.45|660.47|656.47|660.47|656.47|660.43|656.43|8
1623050700000|2021-06-07 07:25:00|660.44|656.44|660.45|656.45|660.47|656.47|660.44|656.44|7
1623050710000|2021-06-07 07:25:10|660.46|656.46|660.67|656.67|660.67|656.67|660.46|656.46|11
1623050720000|2021-06-07 07:25:20|660.68|656.68|660.68|656.68|660.68|656.68|660.66|656.66|10
1623050730000|2021-06-07 07:25:30|660.67|656.67|660.62|656.62|660.68|656.68|660.62|656.62|4
1623050740000|2021-06-07 07:25:40|660.56|656.56|660.51|656.51|660.56|656.56|660.49|656.49|9
1623050750000|2021-06-07 07:25:50|660.54|656.54|660.7|656.7|660.72|656.72|660.49|656.49|23
1623050760000|2021-06-07 07:26:00|660.71|656.71|660.71|656.71|660.72|656.72|660.7|656.7|5
1623050770000|2021-06-07 07:26:10|660.72|656.72|660.99|656.99|660.99|656.99|660.71|656.71|15
1623050780000|2021-06-07 07:26:20|660.98|656.98|660.87|656.87|661.06|657.06|660.86|656.86|17
1623050790000|2021-06-07 07:26:30|660.84|656.84|660.87|656.87|660.88|656.88|660.84|656.84|4
1623050800000|2021-06-07 07:26:40|660.86|656.86|660.79|656.79|660.86|656.86|660.79|656.79|6
1623050810000|2021-06-07 07:26:50|660.8|656.8|660.52|656.52|660.84|656.84|660.52|656.52|23
1623050820000|2021-06-07 07:27:00|660.53|656.53|660.63|656.63|660.65|656.65|660.53|656.53|16
1623050830000|2021-06-07 07:27:10|660.66|656.66|660.65|656.65|660.66|656.66|660.61|656.61|23
1623050840000|2021-06-07 07:27:20|660.67|656.67|660.67|656.67|660.68|656.68|660.62|656.62|17
1623050850000|2021-06-07 07:27:30|660.68|656.68|660.65|656.65|660.68|656.68|660.64|656.64|17
1623050860000|2021-06-07 07:27:40|660.66|656.66|660.65|656.65|660.68|656.68|660.61|656.61|7
1623050870000|2021-06-07 07:27:50|660.64|656.64|660.62|656.62|660.64|656.64|660.6|656.6|17
1623050880000|2021-06-07 07:28:00|660.64|656.64|660.13|656.13|660.64|656.64|660.13|656.13|26
1623050890000|2021-06-07 07:28:10|660.1|656.1|660.08|656.08|660.33|656.33|660.05|656.05|28
1623050900000|2021-06-07 07:28:20|660.07|656.07|660.11|656.11|660.12|656.12|660.07|656.07|22
1623050910000|2021-06-07 07:28:30|660.13|656.13|660.26|656.26|660.4|656.4|660.12|656.12|27
1623050920000|2021-06-07 07:28:40|660.28|656.28|660.19|656.19|660.29|656.29|660.13|656.13|23
1623050930000|2021-06-07 07:28:50|660.18|656.18|660.54|656.54|660.62|656.62|660.15|656.15|15
1623050940000|2021-06-07 07:29:00|660.56|656.56|660.67|656.67|660.74|656.74|660.56|656.56|19
1623050950000|2021-06-07 07:29:10|660.65|656.65|660.3|656.3|660.65|656.65|660.29|656.29|23
1623050960000|2021-06-07 07:29:20|660.31|656.31|660.27|656.27|660.31|656.31|660.23|656.23|20
1623050970000|2021-06-07 07:29:30|660.26|656.26|660.21|656.21|660.28|656.28|660.2|656.2|16
1623050980000|2021-06-07 07:29:40|660.22|656.22|660.14|656.14|660.24|656.24|660.13|656.13|20
1623050990000|2021-06-07 07:29:50|660.07|656.07|659.86|655.86|660.07|656.07|659.85|655.85|19
1623051000000|2021-06-07 07:30:00|659.85|655.85|659.86|655.86|659.89|655.89|659.84|655.84|21
1623051010000|2021-06-07 07:30:10|659.87|655.87|660.32|656.32|660.48|656.48|659.86|655.86|31
1623051020000|2021-06-07 07:30:20|660.37|656.37|660.63|656.63|660.65|656.65|660.37|656.37|14
1623051030000|2021-06-07 07:30:30|660.64|656.64|660.73|656.73|660.73|656.73|660.63|656.63|15
1623051040000|2021-06-07 07:30:40|660.66|656.66|660.92|656.92|660.92|656.92|660.65|656.65|17
1623051050000|2021-06-07 07:30:50|660.93|656.93|660.96|656.96|660.97|656.97|660.92|656.92|5
1623051060000|2021-06-07 07:31:00|660.97|656.97|660.99|656.99|660.99|656.99|660.91|656.91|20
1623051070000|2021-06-07 07:31:10|660.98|656.98|661.05|657.05|661.06|657.06|660.96|656.96|15
1623051080000|2021-06-07 07:31:20|661.15|657.15|661.12|657.12|661.15|657.15|661.02|657.02|26
1623051090000|2021-06-07 07:31:30|661.11|657.11|660.99|656.99|661.11|657.11|660.95|656.95|20
1623051100000|2021-06-07 07:31:40|661|657|660.9|656.9|661.02|657.02|660.9|656.9|14
1623051110000|2021-06-07 07:31:50|660.94|656.94|661.17|657.17|661.17|657.17|660.9|656.9|19
1623051120000|2021-06-07 07:32:00|661.09|657.09|661.09|657.09|661.18|657.18|661.05|657.05|25
1623051130000|2021-06-07 07:32:10|661.1|657.1|661.21|657.21|661.22|657.22|661.1|657.1|19
1623051140000|2021-06-07 07:32:20|661.2|657.2|661.22|657.22|661.24|657.24|661.18|657.18|19
1623051150000|2021-06-07 07:32:30|661.24|657.24|661.18|657.18|661.32|657.32|661.17|657.17|21
1623051160000|2021-06-07 07:32:40|661.19|657.19|661.19|657.19|661.24|657.24|661.15|657.15|19
1623051170000|2021-06-07 07:32:50|661.15|657.15|661.23|657.23|661.23|657.23|661.14|657.14|15
1623051180000|2021-06-07 07:33:00|661.24|657.24|661.24|657.24|661.26|657.26|661.2|657.2|14
1623051190000|2021-06-07 07:33:10|661.23|657.23|661.23|657.23|661.24|657.24|661.2|657.2|18
1623051200000|2021-06-07 07:33:20|661.24|657.24|661.29|657.29|661.34|657.34|661.23|657.23|14
1623051210000|2021-06-07 07:33:30|661.31|657.31|661.12|657.12|661.31|657.31|661.12|657.12|19
1623051220000|2021-06-07 07:33:40|661.13|657.13|661.11|657.11|661.18|657.18|661.11|657.11|17
1623051230000|2021-06-07 07:33:50|661.28|657.28|661.2|657.2|661.31|657.31|661.2|657.2|16
1623051240000|2021-06-07 07:34:00|661.21|657.21|661.36|657.36|661.36|657.36|661.2|657.2|16
1623051250000|2021-06-07 07:34:10|661.35|657.35|661.22|657.22|661.38|657.38|661.22|657.22|24
1623051260000|2021-06-07 07:34:20|661.23|657.23|661.31|657.31|661.36|657.36|661.23|657.23|11
1623051270000|2021-06-07 07:34:30|661.33|657.33|661.33|657.33|661.37|657.37|661.31|657.31|23
1623051280000|2021-06-07 07:34:40|661.34|657.34|661.24|657.24|661.35|657.35|661.22|657.22|16
1623051290000|2021-06-07 07:34:50|661.23|657.23|661.23|657.23|661.27|657.27|661.19|657.19|13
1623051300000|2021-06-07 07:35:00|661.22|657.22|661.31|657.31|661.31|657.31|661.17|657.17|10
1623051310000|2021-06-07 07:35:10|661.29|657.29|661.16|657.16|661.29|657.29|661.14|657.14|20
1623051320000|2021-06-07 07:35:20|661.15|657.15|661.1|657.1|661.15|657.15|661.07|657.07|16
1623051330000|2021-06-07 07:35:30|661.09|657.09|661.22|657.22|661.28|657.28|661.08|657.08|24
1623051340000|2021-06-07 07:35:40|661.21|657.21|661.14|657.14|661.28|657.28|661.13|657.13|18
1623051350000|2021-06-07 07:35:50|661.16|657.16|661.1|657.1|661.16|657.16|661.1|657.1|9
1623051360000|2021-06-07 07:36:00|661.12|657.12|661.14|657.14|661.16|657.16|661.1|657.1|21
1623051370000|2021-06-07 07:36:10|661.15|657.15|661.13|657.13|661.16|657.16|661.12|657.12|17
1623051380000|2021-06-07 07:36:20|661.14|657.14|661.13|657.13|661.16|657.16|661.13|657.13|18
1623051390000|2021-06-07 07:36:30|661.14|657.14|661.11|657.11|661.14|657.14|661.09|657.09|14
1623051400000|2021-06-07 07:36:40|661.12|657.12|661.13|657.13|661.15|657.15|661.11|657.11|20
1623051410000|2021-06-07 07:36:50|661.14|657.14|661.12|657.12|661.21|657.21|661.11|657.11|20
1623051420000|2021-06-07 07:37:00|661.14|657.14|661.11|657.11|661.22|657.22|661.11|657.11|25
1623051430000|2021-06-07 07:37:10|661.1|657.1|661.06|657.06|661.14|657.14|661.01|657.01|22
1623051440000|2021-06-07 07:37:20|661.05|657.05|661.02|657.02|661.06|657.06|660.98|656.98|16
1623051450000|2021-06-07 07:37:30|661.01|657.01|661.04|657.04|661.05|657.05|661.01|657.01|16
1623051460000|2021-06-07 07:37:40|661.06|657.06|661.18|657.18|661.18|657.18|661.04|657.04|15
1623051470000|2021-06-07 07:37:50|661.17|657.17|661.17|657.17|661.18|657.18|661.14|657.14|18
1623051480000|2021-06-07 07:38:00|661.18|657.18|661.17|657.17|661.19|657.19|661.16|657.16|19
1623051490000|2021-06-07 07:38:10|661.16|657.16|661.26|657.26|661.26|657.26|661.12|657.12|10
1623051500000|2021-06-07 07:38:20|661.25|657.25|661.15|657.15|661.28|657.28|661.06|657.06|17
1623051510000|2021-06-07 07:38:30|661.11|657.11|661.16|657.16|661.18|657.18|661.11|657.11|9
1623051520000|2021-06-07 07:38:40|661.18|657.18|661.3|657.3|661.38|657.38|661.14|657.14|21
1623051530000|2021-06-07 07:38:50|661.23|657.23|661.33|657.33|661.34|657.34|661.23|657.23|15
1623051540000|2021-06-07 07:39:00|661.34|657.34|662.07|658.07|662.07|658.07|661.31|657.31|26
1623051550000|2021-06-07 07:39:10|662.12|658.12|662.1|658.1|662.23|658.23|662.09|658.09|21
1623051560000|2021-06-07 07:39:20|662.08|658.08|662.11|658.11|662.11|658.11|662.03|658.03|20
1623051570000|2021-06-07 07:39:30|662.19|658.19|662.2|658.2|662.28|658.28|662.16|658.16|22
1623051580000|2021-06-07 07:39:40|662.19|658.19|662|658|662.25|658.25|661.97|657.97|28
1623051590000|2021-06-07 07:39:50|662.01|658.01|661.85|657.85|662.01|658.01|661.85|657.85|26
1623051600000|2021-06-07 07:40:00|661.84|657.84|661.66|657.66|661.84|657.84|661.63|657.63|27
1623051610000|2021-06-07 07:40:10|661.67|657.67|661.66|657.66|661.69|657.69|661.65|657.65|11
1623051620000|2021-06-07 07:40:20|661.67|657.67|661.85|657.85|661.91|657.91|661.67|657.67|21
1623051630000|2021-06-07 07:40:30|661.86|657.86|662.22|658.22|662.23|658.23|661.86|657.86|19
1623051640000|2021-06-07 07:40:40|662.2|658.2|662.2|658.2|662.23|658.23|662.14|658.14|26
1623051650000|2021-06-07 07:40:50|662.22|658.22|662.09|658.09|662.22|658.22|662.02|658.02|29
1623051660000|2021-06-07 07:41:00|662.08|658.08|662.08|658.08|662.09|658.09|662.04|658.04|18
1623051670000|2021-06-07 07:41:10|662.1|658.1|662.05|658.05|662.1|658.1|662.05|658.05|16
1623051680000|2021-06-07 07:41:20|662.06|658.06|661.81|657.81|662.07|658.07|661.81|657.81|18
1623051690000|2021-06-07 07:41:30|661.82|657.82|661.82|657.82|661.84|657.84|661.82|657.82|7
1623051700000|2021-06-07 07:41:40|661.81|657.81|661.86|657.86|661.93|657.93|661.81|657.81|19
1623051710000|2021-06-07 07:41:50|661.88|657.88|661.92|657.92|661.94|657.94|661.86|657.86|17
1623051720000|2021-06-07 07:42:00|661.9|657.9|661.9|657.9|661.97|657.97|661.89|657.89|23
1623051730000|2021-06-07 07:42:10|661.85|657.85|661.67|657.67|661.85|657.85|661.66|657.66|30
1623051740000|2021-06-07 07:42:20|661.73|657.73|661.66|657.66|661.81|657.81|661.6|657.6|15
1623051750000|2021-06-07 07:42:30|661.62|657.62|662.06|658.06|662.06|658.06|661.6|657.6|21
1623051760000|2021-06-07 07:42:40|662.2|658.2|662.7|658.7|663.23|659.23|662.2|658.2|32
1623051770000|2021-06-07 07:42:50|662.69|658.69|662.68|658.68|662.71|658.71|662.64|658.64|17
1623051780000|2021-06-07 07:43:00|662.71|658.71|662.76|658.76|662.77|658.77|662.65|658.65|19
1623051790000|2021-06-07 07:43:10|662.75|658.75|662.25|658.25|662.81|658.81|662.25|658.25|20
1623051800000|2021-06-07 07:43:20|662.22|658.22|662.23|658.23|662.24|658.24|662.19|658.19|24
1623051810000|2021-06-07 07:43:30|662.24|658.24|662.27|658.27|662.29|658.29|662.22|658.22|20
1623051820000|2021-06-07 07:43:40|662.26|658.26|662.22|658.22|662.33|658.33|662.2|658.2|27
1623051830000|2021-06-07 07:43:50|662.18|658.18|662.18|658.18|662.18|658.18|662.14|658.14|19
1623051840000|2021-06-07 07:44:00|662.15|658.15|662.17|658.17|662.19|658.19|662.14|658.14|16
1623051850000|2021-06-07 07:44:10|662.14|658.14|662.18|658.18|662.2|658.2|662.14|658.14|16
1623051860000|2021-06-07 07:44:20|662.22|658.22|662.54|658.54|662.55|658.55|662.22|658.22|18
1623051870000|2021-06-07 07:44:30|662.53|658.53|662.48|658.48|662.55|658.55|662.48|658.48|10
1623051880000|2021-06-07 07:44:40|662.46|658.46|662.34|658.34|662.49|658.49|662.34|658.34|11
1623051890000|2021-06-07 07:44:50|662.37|658.37|662.2|658.2|662.37|658.37|662.19|658.19|11
1623051900000|2021-06-07 07:45:00|662.19|658.19|662.2|658.2|662.21|658.21|662.19|658.19|13
1623051910000|2021-06-07 07:45:10|662.19|658.19|662.12|658.12|662.21|658.21|662.11|658.11|16
1623051920000|2021-06-07 07:45:20|662.13|658.13|662.15|658.15|662.15|658.15|662.11|658.11|6
1623051930000|2021-06-07 07:45:30|662.13|658.13|661.86|657.86|662.15|658.15|661.85|657.85|14
1623051940000|2021-06-07 07:45:40|661.85|657.85|662.02|658.02|662.03|658.03|661.84|657.84|11
1623051950000|2021-06-07 07:45:50|662.03|658.03|662.34|658.34|662.36|658.36|661.99|657.99|26
1623051960000|2021-06-07 07:46:00|662.36|658.36|662.4|658.4|662.4|658.4|662.34|658.34|16
1623051970000|2021-06-07 07:46:10|662.42|658.42|662.28|658.28|662.43|658.43|662.24|658.24|21
1623051980000|2021-06-07 07:46:20|662.27|658.27|662.33|658.33|662.33|658.33|662.24|658.24|21
1623051990000|2021-06-07 07:46:30|662.34|658.34|662.32|658.32|662.37|658.37|662.32|658.32|18
1623052000000|2021-06-07 07:46:40|662.33|658.33|662.36|658.36|662.36|658.36|662.33|658.33|11
1623052010000|2021-06-07 07:46:50|662.34|658.34|662.29|658.29|662.36|658.36|662.29|658.29|11
1623052020000|2021-06-07 07:47:00|662.28|658.28|662.3|658.3|662.3|658.3|662.28|658.28|5
1623052030000|2021-06-07 07:47:10|662.28|658.28|662.06|658.06|662.28|658.28|662.05|658.05|11
1623052040000|2021-06-07 07:47:20|662.05|658.05|662.09|658.09|662.12|658.12|662.04|658.04|17
1623052050000|2021-06-07 07:47:30|662.06|658.06|662.13|658.13|662.15|658.15|662.05|658.05|20
1623052060000|2021-06-07 07:47:40|662.12|658.12|662.09|658.09|662.15|658.15|662.09|658.09|18
1623052070000|2021-06-07 07:47:50|662.08|658.08|662.05|658.05|662.1|658.1|662.05|658.05|10
1623052080000|2021-06-07 07:48:00|661.96|657.96|661.9|657.9|661.96|657.96|661.84|657.84|24
1623052090000|2021-06-07 07:48:10|661.88|657.88|662.06|658.06|662.06|658.06|661.88|657.88|23
1623052100000|2021-06-07 07:48:20|662.05|658.05|662.02|658.02|662.1|658.1|662|658|23
1623052110000|2021-06-07 07:48:30|662.04|658.04|662.06|658.06|662.09|658.09|662.03|658.03|20
1623052120000|2021-06-07 07:48:40|662.07|658.07|662.12|658.12|662.14|658.14|662.07|658.07|21
1623052130000|2021-06-07 07:48:50|662.14|658.14|662.14|658.14|662.15|658.15|662.14|658.14|9
1623052140000|2021-06-07 07:49:00|662.13|658.13|662.13|658.13|662.15|658.15|662.1|658.1|15
1623052150000|2021-06-07 07:49:10|662.12|658.12|662.25|658.25|662.25|658.25|662.07|658.07|18
1623052160000|2021-06-07 07:49:20|662.32|658.32|662.62|658.62|662.63|658.63|662.32|658.32|31
1623052170000|2021-06-07 07:49:30|662.63|658.63|662.54|658.54|662.66|658.66|662.54|658.54|13
1623052180000|2021-06-07 07:49:40|662.61|658.61|662.47|658.47|662.61|658.61|662.47|658.47|21
1623052190000|2021-06-07 07:49:50|662.46|658.46|662.45|658.45|662.46|658.46|662.45|658.45|6
1623052200000|2021-06-07 07:50:00|662.34|658.34|662.31|658.31|662.43|658.43|662.26|658.26|18
1623052210000|2021-06-07 07:50:10|662.23|658.23|662.27|658.27|662.28|658.28|662.22|658.22|9
1623052220000|2021-06-07 07:50:20|662.25|658.25|662.34|658.34|662.38|658.38|662.18|658.18|20
1623052230000|2021-06-07 07:50:30|662.33|658.33|662.18|658.18|662.37|658.37|662.15|658.15|21
1623052240000|2021-06-07 07:50:40|662.17|658.17|662.02|658.02|662.17|658.17|662.01|658.01|15
1623052250000|2021-06-07 07:50:50|662|658|662|658|662.02|658.02|662|658|6
1623052260000|2021-06-07 07:51:00|662.02|658.02|661.59|657.59|662.02|658.02|661.59|657.59|22
1623052270000|2021-06-07 07:51:10|661.6|657.6|661.66|657.66|661.69|657.69|661.6|657.6|18
1623052280000|2021-06-07 07:51:20|661.65|657.65|661.66|657.66|661.7|657.7|661.65|657.65|23
1623052290000|2021-06-07 07:51:30|661.63|657.63|661.63|657.63|661.66|657.66|661.6|657.6|14
1623052300000|2021-06-07 07:51:40|661.62|657.62|661.63|657.63|661.65|657.65|661.6|657.6|17
1623052310000|2021-06-07 07:51:50|661.62|657.62|661.34|657.34|661.62|657.62|661.31|657.31|18
1623052320000|2021-06-07 07:52:00|661.35|657.35|661.54|657.54|661.61|657.61|661.34|657.34|23
1623052330000|2021-06-07 07:52:10|661.52|657.52|661.55|657.55|661.59|657.59|661.52|657.52|20
1623052340000|2021-06-07 07:52:20|661.54|657.54|661.8|657.8|661.8|657.8|661.54|657.54|26
1623052350000|2021-06-07 07:52:30|662.05|658.05|661.62|657.62|662.05|658.05|661.62|657.62|24
1623052360000|2021-06-07 07:52:40|661.6|657.6|661.59|657.59|661.61|657.61|661.55|657.55|11
1623052370000|2021-06-07 07:52:50|661.6|657.6|661.52|657.52|661.6|657.6|661.51|657.51|14
1623052380000|2021-06-07 07:53:00|661.51|657.51|661.42|657.42|661.55|657.55|661.42|657.42|16
1623052390000|2021-06-07 07:53:10|661.41|657.41|661.2|657.2|661.41|657.41|661.2|657.2|19
1623052400000|2021-06-07 07:53:20|661.23|657.23|661.1|657.1|661.23|657.23|661.04|657.04|11
1623052410000|2021-06-07 07:53:30|661.11|657.11|661.15|657.15|661.25|657.25|661.11|657.11|22
1623052420000|2021-06-07 07:53:40|661.14|657.14|661.36|657.36|661.42|657.42|661.11|657.11|26
1623052430000|2021-06-07 07:53:50|661.37|657.37|661.44|657.44|661.44|657.44|661.37|657.37|20
1623052440000|2021-06-07 07:54:00|661.43|657.43|661.51|657.51|661.57|657.57|661.39|657.39|26
1623052450000|2021-06-07 07:54:10|661.54|657.54|661.44|657.44|661.54|657.54|661.33|657.33|24
1623052460000|2021-06-07 07:54:20|661.43|657.43|661.6|657.6|661.61|657.61|661.43|657.43|28
1623052470000|2021-06-07 07:54:30|661.53|657.53|661.94|657.94|661.94|657.94|661.53|657.53|21
1623052480000|2021-06-07 07:54:40|661.95|657.95|661.97|657.97|662.06|658.06|661.95|657.95|22
1623052490000|2021-06-07 07:54:50|661.98|657.98|662.01|658.01|662.01|658.01|661.96|657.96|9
1623052500000|2021-06-07 07:55:00|662|658|661.72|657.72|662.01|658.01|661.72|657.72|19
1623052510000|2021-06-07 07:55:10|661.7|657.7|661.62|657.62|661.7|657.7|661.6|657.6|19
1623052520000|2021-06-07 07:55:20|661.61|657.61|661.65|657.65|661.66|657.66|661.59|657.59|20
1623052530000|2021-06-07 07:55:30|661.64|657.64|661.64|657.64|661.69|657.69|661.63|657.63|18
1623052540000|2021-06-07 07:55:40|661.63|657.63|661.58|657.58|661.63|657.63|661.56|657.56|11
1623052550000|2021-06-07 07:55:50|661.57|657.57|661.59|657.59|661.59|657.59|661.56|657.56|9
1623052560000|2021-06-07 07:56:00|661.58|657.58|661.65|657.65|661.65|657.65|661.58|657.58|8
1623052570000|2021-06-07 07:56:10|661.64|657.64|661.59|657.59|661.64|657.64|661.59|657.59|10
1623052580000|2021-06-07 07:56:20|661.6|657.6|661.58|657.58|661.6|657.6|661.58|657.58|11
1623052590000|2021-06-07 07:56:30|661.6|657.6|661.79|657.79|661.8|657.8|661.59|657.59|26
1623052600000|2021-06-07 07:56:40|661.78|657.78|661.7|657.7|661.84|657.84|661.69|657.69|20
1623052610000|2021-06-07 07:56:50|661.74|657.74|661.77|657.77|661.81|657.81|661.73|657.73|23
1623052620000|2021-06-07 07:57:00|661.76|657.76|661.84|657.84|661.84|657.84|661.76|657.76|16
1623052630000|2021-06-07 07:57:10|661.81|657.81|661.82|657.82|661.84|657.84|661.8|657.8|20
1623052640000|2021-06-07 07:57:20|661.83|657.83|662.04|658.04|662.06|658.06|661.81|657.81|20
1623052650000|2021-06-07 07:57:30|662.05|658.05|662|658|662.06|658.06|662|658|15
1623052660000|2021-06-07 07:57:40|661.93|657.93|661.91|657.91|661.93|657.93|661.86|657.86|5
1623052670000|2021-06-07 07:57:50|661.94|657.94|662.01|658.01|662.03|658.03|661.92|657.92|9
1623052680000|2021-06-07 07:58:00|661.93|657.93|662.2|658.2|662.2|658.2|661.93|657.93|16
1623052690000|2021-06-07 07:58:10|662.19|658.19|662.21|658.21|662.21|658.21|662.18|658.18|8
1623052700000|2021-06-07 07:58:20|662.23|658.23|662.23|658.23|662.24|658.24|662.19|658.19|13
1623052710000|2021-06-07 07:58:30|662.24|658.24|662.27|658.27|662.28|658.28|662.2|658.2|30
1623052720000|2021-06-07 07:58:40|662.26|658.26|662.26|658.26|662.26|658.26|662.21|658.21|20
1623052730000|2021-06-07 07:58:50|662.24|658.24|662.21|658.21|662.27|658.27|662.21|658.21|19
1623052740000|2021-06-07 07:59:00|662.23|658.23|662.24|658.24|662.25|658.25|662.21|658.21|18
1623052750000|2021-06-07 07:59:10|662.23|658.23|662.26|658.26|662.28|658.28|662.23|658.23|22
1623052760000|2021-06-07 07:59:20|662.25|658.25|662.24|658.24|662.27|658.27|662.2|658.2|19
1623052770000|2021-06-07 07:59:30|662.25|658.25|661.88|657.88|662.25|658.25|661.85|657.85|26
1623052780000|2021-06-07 07:59:40|661.87|657.87|661.87|657.87|661.88|657.88|661.86|657.86|13
1623052790000|2021-06-07 07:59:50|661.86|657.86|661.89|657.89|661.89|657.89|661.82|657.82|19
1623052800000|2021-06-07 08:00:00|661.82|657.82|661.99|657.99|662|658|661.82|657.82|18
1623052810000|2021-06-07 08:00:10|661.98|657.98|662.39|658.39|662.39|658.39|661.98|657.98|28
1623052820000|2021-06-07 08:00:20|662.38|658.38|662.38|658.38|662.4|658.4|662.38|658.38|7
1623052830000|2021-06-07 08:00:30|662.37|658.37|662.28|658.28|662.37|658.37|662.28|658.28|13
1623052840000|2021-06-07 08:00:40|662.29|658.29|662.34|658.34|662.38|658.38|662.29|658.29|19
1623052850000|2021-06-07 08:00:50|662.33|658.33|662.35|658.35|662.37|658.37|662.33|658.33|12
1623052860000|2021-06-07 08:01:00|662.37|658.37|662.37|658.37|662.38|658.38|662.33|658.33|26
1623052870000|2021-06-07 08:01:10|662.38|658.38|662.41|658.41|662.44|658.44|662.35|658.35|23
1623052880000|2021-06-07 08:01:20|662.4|658.4|662.42|658.42|662.43|658.43|662.38|658.38|13
1623052890000|2021-06-07 08:01:30|662.44|658.44|662.66|658.66|662.66|658.66|662.43|658.43|12
1623052900000|2021-06-07 08:01:40|662.65|658.65|662.66|658.66|662.7|658.7|662.5|658.5|16
1623052910000|2021-06-07 08:01:50|662.67|658.67|662.92|658.92|662.92|658.92|662.63|658.63|23
1623052920000|2021-06-07 08:02:00|662.85|658.85|664.55|660.55|664.55|660.55|662.85|658.85|34
1623052930000|2021-06-07 08:02:10|664.42|660.42|664.16|660.16|664.42|660.42|664.03|660.03|30
1623052940000|2021-06-07 08:02:20|664.15|660.15|663.89|659.89|664.17|660.17|663.89|659.89|29
1623052950000|2021-06-07 08:02:30|663.94|659.94|664.05|660.05|664.05|660.05|663.88|659.88|28
1623052960000|2021-06-07 08:02:40|664.04|660.04|663.73|659.73|664.04|660.04|663.73|659.73|23
1623052970000|2021-06-07 08:02:50|663.74|659.74|663.19|659.19|663.82|659.82|663.11|659.11|31
1623052980000|2021-06-07 08:03:00|663.2|659.2|663.26|659.26|663.26|659.26|663.17|659.17|23
1623052990000|2021-06-07 08:03:10|663.27|659.27|663.14|659.14|663.27|659.27|663.14|659.14|19
1623053000000|2021-06-07 08:03:20|663.19|659.19|662.94|658.94|663.19|659.19|662.89|658.89|29
1623053010000|2021-06-07 08:03:30|662.92|658.92|662.79|658.79|662.92|658.92|662.7|658.7|24
1623053020000|2021-06-07 08:03:40|662.8|658.8|662.78|658.78|662.8|658.8|662.72|658.72|23
1623053030000|2021-06-07 08:03:50|662.77|658.77|662.85|658.85|662.85|658.85|662.74|658.74|20
1623053040000|2021-06-07 08:04:00|662.84|658.84|662.76|658.76|662.84|658.84|662.76|658.76|18
1623053050000|2021-06-07 08:04:10|662.8|658.8|662.59|658.59|662.8|658.8|662.53|658.53|17
1623053060000|2021-06-07 08:04:20|662.57|658.57|662.44|658.44|662.57|658.57|662.42|658.42|11
1623053070000|2021-06-07 08:04:30|662.43|658.43|662.03|658.03|662.49|658.49|662.03|658.03|20
1623053080000|2021-06-07 08:04:40|662.05|658.05|661.79|657.79|662.18|658.18|661.79|657.79|14
1623053090000|2021-06-07 08:04:50|661.78|657.78|662.03|658.03|662.17|658.17|661.78|657.78|24
1623053100000|2021-06-07 08:05:00|662.17|658.17|662|658|662.37|658.37|661.97|657.97|29
1623053110000|2021-06-07 08:05:10|661.97|657.97|661.87|657.87|662.02|658.02|661.83|657.83|22
1623053120000|2021-06-07 08:05:20|661.88|657.88|661.62|657.62|661.88|657.88|661.62|657.62|18
1623053130000|2021-06-07 08:05:30|661.65|657.65|661.43|657.43|661.65|657.65|661.42|657.42|8
1623053140000|2021-06-07 08:05:40|661.42|657.42|661.27|657.27|661.45|657.45|661.27|657.27|19
1623053150000|2021-06-07 08:05:50|661.26|657.26|661.48|657.48|661.48|657.48|661.26|657.26|17
1623053160000|2021-06-07 08:06:00|661.25|657.25|660.83|656.83|661.29|657.29|660.83|656.83|21
1623053170000|2021-06-07 08:06:10|660.99|656.99|660.78|656.78|660.99|656.99|660.73|656.73|20
1623053180000|2021-06-07 08:06:20|660.75|656.75|660.71|656.71|660.76|656.76|660.63|656.63|8
1623053190000|2021-06-07 08:06:30|660.82|656.82|660.84|656.84|660.87|656.87|660.77|656.77|10
1623053200000|2021-06-07 08:06:40|660.83|656.83|660.67|656.67|660.83|656.83|660.58|656.58|19
1623053210000|2021-06-07 08:06:50|660.66|656.66|660.91|656.91|661|657|660.64|656.64|25
1623053220000|2021-06-07 08:07:00|660.93|656.93|661|657|661.01|657.01|660.87|656.87|26
1623053230000|2021-06-07 08:07:10|660.97|656.97|661.06|657.06|661.06|657.06|660.95|656.95|18
1623053240000|2021-06-07 08:07:20|661.05|657.05|660.78|656.78|661.07|657.07|660.77|656.77|21
1623053250000|2021-06-07 08:07:30|660.79|656.79|661.14|657.14|661.14|657.14|660.78|656.78|29
1623053260000|2021-06-07 08:07:40|661.12|657.12|661.25|657.25|661.26|657.26|661.1|657.1|19
1623053270000|2021-06-07 08:07:50|661.28|657.28|661.41|657.41|661.41|657.41|661.26|657.26|21
1623053280000|2021-06-07 08:08:00|661.5|657.5|661.45|657.45|661.81|657.81|661.45|657.45|32
1623053290000|2021-06-07 08:08:10|661.44|657.44|661.23|657.23|661.44|657.44|661.23|657.23|15
1623053300000|2021-06-07 08:08:20|661.29|657.29|661.57|657.57|661.61|657.61|661.28|657.28|23
1623053310000|2021-06-07 08:08:30|661.55|657.55|661.63|657.63|661.63|657.63|661.52|657.52|20
1623053320000|2021-06-07 08:08:40|661.61|657.61|662.13|658.13|662.17|658.17|661.58|657.58|25
1623053330000|2021-06-07 08:08:50|662.14|658.14|661.68|657.68|662.14|658.14|661.64|657.64|24
1623053340000|2021-06-07 08:09:00|661.67|657.67|661.22|657.22|661.67|657.67|661.21|657.21|25
1623053350000|2021-06-07 08:09:10|661.23|657.23|661.36|657.36|661.36|657.36|661.22|657.22|10
1623053360000|2021-06-07 08:09:20|661.35|657.35|661.32|657.32|661.45|657.45|661.32|657.32|13
1623053370000|2021-06-07 08:09:30|661.31|657.31|661.29|657.29|661.31|657.31|661.29|657.29|3
1623053380000|2021-06-07 08:09:40|661.3|657.3|661.28|657.28|661.3|657.3|661.28|657.28|3
1623053390000|2021-06-07 08:09:50|661.29|657.29|661.21|657.21|661.33|657.33|661.21|657.21|8
1623053400000|2021-06-07 08:10:00|661.2|657.2|661.26|657.26|661.26|657.26|661.2|657.2|9
1623053410000|2021-06-07 08:10:10|661.25|657.25|661.53|657.53|661.53|657.53|661.24|657.24|15
1623053420000|2021-06-07 08:10:20|661.52|657.52|661.57|657.57|661.57|657.57|661.4|657.4|21
1623053430000|2021-06-07 08:10:30|661.56|657.56|661.56|657.56|661.59|657.59|661.48|657.48|28
1623053440000|2021-06-07 08:10:40|661.57|657.57|661.57|657.57|661.58|657.58|661.54|657.54|18
1623053450000|2021-06-07 08:10:50|661.56|657.56|661.67|657.67|661.71|657.71|661.55|657.55|12
1623053460000|2021-06-07 08:11:00|661.68|657.68|661.49|657.49|661.69|657.69|661.49|657.49|21
1623053470000|2021-06-07 08:11:10|661.5|657.5|661.52|657.52|661.55|657.55|661.48|657.48|10
1623053480000|2021-06-07 08:11:20|661.54|657.54|661.42|657.42|661.55|657.55|661.42|657.42|10
1623053490000|2021-06-07 08:11:30|661.43|657.43|661.42|657.42|661.43|657.43|661.4|657.4|5
1623053500000|2021-06-07 08:11:40|661.44|657.44|661.42|657.42|661.44|657.44|661.41|657.41|7
1623053510000|2021-06-07 08:11:50|661.41|657.41|661.4|657.4|661.41|657.41|661.4|657.4|2
1623053520000|2021-06-07 08:12:00|661.41|657.41|661.39|657.39|661.41|657.41|661.39|657.39|7
1623053530000|2021-06-07 08:12:10|661.41|657.41|661.38|657.38|661.41|657.41|661.36|657.36|4
1623053540000|2021-06-07 08:12:20|661.36|657.36|661.35|657.35|661.36|657.36|661.35|657.35|2
1623053550000|2021-06-07 08:12:30|661.3|657.3|661.33|657.33|661.35|657.35|661.3|657.3|12
1623053560000|2021-06-07 08:12:40|661.35|657.35|661.32|657.32|661.35|657.35|661.32|657.32|22
1623053570000|2021-06-07 08:12:50|661.28|657.28|661.54|657.54|661.56|657.56|661.28|657.28|17
1623053580000|2021-06-07 08:13:00|661.55|657.55|661.35|657.35|661.56|657.56|661.35|657.35|21
1623053590000|2021-06-07 08:13:10|661.33|657.33|661.3|657.3|661.33|657.33|661.3|657.3|3
1623053600000|2021-06-07 08:13:20|661.34|657.34|661.16|657.16|661.34|657.34|661.15|657.15|13
1623053610000|2021-06-07 08:13:30|661.19|657.19|660.8|656.8|661.22|657.22|660.8|656.8|20
1623053620000|2021-06-07 08:13:40|660.79|656.79|660.76|656.76|660.82|656.82|660.72|656.72|23
1623053630000|2021-06-07 08:13:50|660.77|656.77|660.71|656.71|660.91|656.91|660.71|656.71|22
1623053640000|2021-06-07 08:14:00|660.72|656.72|660.65|656.65|660.72|656.72|660.65|656.65|16
1623053650000|2021-06-07 08:14:10|660.64|656.64|660.44|656.44|660.65|656.65|660.41|656.41|16
1623053660000|2021-06-07 08:14:20|660.43|656.43|660.73|656.73|660.86|656.86|660.43|656.43|33
1623053670000|2021-06-07 08:14:30|660.72|656.72|660.77|656.77|660.82|656.82|660.7|656.7|25
1623053680000|2021-06-07 08:14:40|660.78|656.78|660.71|656.71|660.82|656.82|660.7|656.7|16
1623053690000|2021-06-07 08:14:50|660.72|656.72|660.74|656.74|660.78|656.78|660.72|656.72|10
1623053700000|2021-06-07 08:15:00|660.75|656.75|660.9|656.9|661.01|657.01|660.61|656.61|22
1623053710000|2021-06-07 08:15:10|660.93|656.93|660.97|656.97|660.99|656.99|660.93|656.93|16
1623053720000|2021-06-07 08:15:20|660.96|656.96|661.46|657.46|661.46|657.46|660.96|656.96|11
1623053730000|2021-06-07 08:15:30|661.45|657.45|661.36|657.36|661.46|657.46|661.33|657.33|21
1623053740000|2021-06-07 08:15:40|661.38|657.38|661.43|657.43|661.43|657.43|661.33|657.33|15
1623053750000|2021-06-07 08:15:50|661.42|657.42|661.39|657.39|661.44|657.44|661.38|657.38|21
1623053760000|2021-06-07 08:16:00|661.4|657.4|661.45|657.45|661.49|657.49|661.38|657.38|24
1623053770000|2021-06-07 08:16:10|661.46|657.46|661.77|657.77|661.79|657.79|661.45|657.45|17
1623053780000|2021-06-07 08:16:20|661.8|657.8|661.67|657.67|661.95|657.95|661.64|657.64|28
1623053790000|2021-06-07 08:16:30|661.65|657.65|661.44|657.44|661.65|657.65|661.42|657.42|25
1623053800000|2021-06-07 08:16:40|661.43|657.43|661.45|657.45|661.54|657.54|661.33|657.33|33
1623053810000|2021-06-07 08:16:50|661.46|657.46|661.37|657.37|661.46|657.46|661.32|657.32|19
1623053820000|2021-06-07 08:17:00|661.36|657.36|661.4|657.4|661.4|657.4|661.35|657.35|20
1623053830000|2021-06-07 08:17:10|661.41|657.41|661.34|657.34|661.49|657.49|661.34|657.34|24
1623053840000|2021-06-07 08:17:20|661.23|657.23|661.24|657.24|661.27|657.27|661.21|657.21|15
1623053850000|2021-06-07 08:17:30|661.25|657.25|661.35|657.35|661.35|657.35|661.25|657.25|24
1623053860000|2021-06-07 08:17:40|661.38|657.38|661.4|657.4|661.43|657.43|661.36|657.36|16
1623053870000|2021-06-07 08:17:50|661.38|657.38|661|657|661.38|657.38|661|657|15
1623053880000|2021-06-07 08:18:00|660.98|656.98|661.17|657.17|661.17|657.17|660.94|656.94|23
1623053890000|2021-06-07 08:18:10|661.18|657.18|661.04|657.04|661.18|657.18|661.01|657.01|29
1623053900000|2021-06-07 08:18:20|661.03|657.03|661.13|657.13|661.13|657.13|661|657|20
1623053910000|2021-06-07 08:18:30|661.24|657.24|661.12|657.12|661.24|657.24|661.1|657.1|22
1623053920000|2021-06-07 08:18:40|661.13|657.13|661.13|657.13|661.14|657.14|661.12|657.12|9
1623053930000|2021-06-07 08:18:50|661.12|657.12|661.11|657.11|661.12|657.12|661.1|657.1|6
1623053940000|2021-06-07 08:19:00|661.12|657.12|661.06|657.06|661.14|657.14|661.06|657.06|14
1623053950000|2021-06-07 08:19:10|661.07|657.07|661.07|657.07|661.07|657.07|661.06|657.06|3
1623053960000|2021-06-07 08:19:20|661.06|657.06|661.06|657.06|661.06|657.06|661.06|657.06|1
1623053970000|2021-06-07 08:19:30|661.05|657.05|660.84|656.84|661.06|657.06|660.84|656.84|12
1623053980000|2021-06-07 08:19:40|660.82|656.82|660.62|656.62|660.82|656.82|660.61|656.61|23
1623053990000|2021-06-07 08:19:50|660.63|656.63|660.5|656.5|660.72|656.72|660.5|656.5|19
1623054000000|2021-06-07 08:20:00|660.55|656.55|660.31|656.31|660.55|656.55|660.25|656.25|31
1623054010000|2021-06-07 08:20:10|660.06|656.06|659.88|655.88|660.09|656.09|659.84|655.84|25
1623054020000|2021-06-07 08:20:20|659.84|655.84|659.72|655.72|660.02|656.02|659.71|655.71|18
1623054030000|2021-06-07 08:20:30|659.69|655.69|659.66|655.66|659.71|655.71|659.66|655.66|11
1623054040000|2021-06-07 08:20:40|659.67|655.67|659.75|655.75|659.77|655.77|659.66|655.66|17
1623054050000|2021-06-07 08:20:50|659.77|655.77|659.88|655.88|659.98|655.98|659.77|655.77|23
1623054060000|2021-06-07 08:21:00|659.9|655.9|659.79|655.79|659.9|655.9|659.75|655.75|26
1623054070000|2021-06-07 08:21:10|659.8|655.8|659.63|655.63|659.8|655.8|659.59|655.59|28
1623054080000|2021-06-07 08:21:20|659.62|655.62|659.63|655.63|659.65|655.65|659.51|655.51|19
1623054090000|2021-06-07 08:21:30|659.54|655.54|659.59|655.59|659.59|655.59|659.54|655.54|19
1623054100000|2021-06-07 08:21:40|659.56|655.56|659.58|655.58|659.66|655.66|659.52|655.52|26
1623054110000|2021-06-07 08:21:50|659.56|655.56|659.62|655.62|659.65|655.65|659.56|655.56|21
1623054120000|2021-06-07 08:22:00|659.59|655.59|659.35|655.35|659.59|655.59|659.28|655.28|24
1623054130000|2021-06-07 08:22:10|659.36|655.36|659.3|655.3|659.45|655.45|659.3|655.3|24
1623054140000|2021-06-07 08:22:20|659.31|655.31|659.11|655.11|659.31|655.31|659.1|655.1|16
1623054150000|2021-06-07 08:22:30|659.12|655.12|659.07|655.07|659.14|655.14|659.03|655.03|30
1623054160000|2021-06-07 08:22:40|659.09|655.09|659|655|659.09|655.09|659|655|27
1623054170000|2021-06-07 08:22:50|659.02|655.02|659.04|655.04|659.12|655.12|659|655|19
1623054180000|2021-06-07 08:23:00|658.99|654.99|659.03|655.03|659.1|655.1|658.98|654.98|16
1623054190000|2021-06-07 08:23:10|659.09|655.09|659.26|655.26|659.3|655.3|659.09|655.09|25
1623054200000|2021-06-07 08:23:20|659.25|655.25|659.51|655.51|659.51|655.51|659.19|655.19|26
1623054210000|2021-06-07 08:23:30|659.57|655.57|659.59|655.59|659.6|655.6|659.46|655.46|31
1623054220000|2021-06-07 08:23:40|659.58|655.58|659.38|655.38|659.59|655.59|659.33|655.33|24
1623054230000|2021-06-07 08:23:50|659.39|655.39|659.4|655.4|659.48|655.48|659.39|655.39|16
1623054240000|2021-06-07 08:24:00|659.41|655.41|659.29|655.29|659.45|655.45|659.29|655.29|14
1623054250000|2021-06-07 08:24:10|659.26|655.26|659.11|655.11|659.26|655.26|659.07|655.07|16
1623054260000|2021-06-07 08:24:20|659.07|655.07|659.09|655.09|659.12|655.12|659.05|655.05|16
1623054270000|2021-06-07 08:24:30|659.08|655.08|659.08|655.08|659.1|655.1|659.07|655.07|13
1623054280000|2021-06-07 08:24:40|659.1|655.1|659.07|655.07|659.11|655.11|659.05|655.05|7
1623054290000|2021-06-07 08:24:50|659.14|655.14|659.05|655.05|659.14|655.14|659.01|655.01|7
1623054300000|2021-06-07 08:25:00|659.06|655.06|658.79|654.79|659.06|655.06|658.44|654.44|20
1623054310000|2021-06-07 08:25:10|658.8|654.8|658.73|654.73|658.82|654.82|658.6|654.6|20
1623054320000|2021-06-07 08:25:20|658.72|654.72|658.68|654.68|658.74|654.74|658.66|654.66|19
1623054330000|2021-06-07 08:25:30|658.66|654.66|658.62|654.62|658.69|654.69|658.61|654.61|14
1623054340000|2021-06-07 08:25:40|658.61|654.61|658.73|654.73|658.77|654.77|658.61|654.61|18
1623054350000|2021-06-07 08:25:50|658.74|654.74|658.97|654.97|659.02|655.02|658.71|654.71|18
1623054360000|2021-06-07 08:26:00|658.98|654.98|658.99|654.99|659|655|658.92|654.92|16
1623054370000|2021-06-07 08:26:10|659.04|655.04|659.42|655.42|659.45|655.45|659.02|655.02|21
1623054380000|2021-06-07 08:26:20|659.45|655.45|659.42|655.42|659.49|655.49|659.36|655.36|15
1623054390000|2021-06-07 08:26:30|659.38|655.38|659.53|655.53|659.54|655.54|659.38|655.38|18
1623054400000|2021-06-07 08:26:40|659.56|655.56|659.65|655.65|659.67|655.67|659.56|655.56|18
1623054410000|2021-06-07 08:26:50|659.64|655.64|659.35|655.35|659.64|655.64|659.35|655.35|23
1623054420000|2021-06-07 08:27:00|659.36|655.36|659.24|655.24|659.36|655.36|659.22|655.22|23
1623054430000|2021-06-07 08:27:10|659.25|655.25|659.31|655.31|659.31|655.31|659.2|655.2|11
1623054440000|2021-06-07 08:27:20|659.24|655.24|659.25|655.25|659.31|655.31|659.18|655.18|18
1623054450000|2021-06-07 08:27:30|659.24|655.24|659.02|655.02|659.24|655.24|658.88|654.88|17
1623054460000|2021-06-07 08:27:40|659.03|655.03|659.12|655.12|659.12|655.12|658.88|654.88|14
1623054470000|2021-06-07 08:27:50|659.17|655.17|659.42|655.42|659.42|655.42|659.17|655.17|14
1623054480000|2021-06-07 08:28:00|659.43|655.43|659.55|655.55|659.55|655.55|659.38|655.38|18
1623054490000|2021-06-07 08:28:10|659.56|655.56|659.65|655.65|659.65|655.65|659.46|655.46|10
1623054500000|2021-06-07 08:28:20|659.69|655.69|659.9|655.9|659.9|655.9|659.69|655.69|6
1623054510000|2021-06-07 08:28:30|659.89|655.89|659.95|655.95|659.95|655.95|659.88|655.88|9
1623054520000|2021-06-07 08:28:40|659.96|655.96|659.96|655.96|659.96|655.96|659.93|655.93|6
1623054530000|2021-06-07 08:28:50|659.93|655.93|659.87|655.87|659.93|655.93|659.86|655.86|5
1623054550000|2021-06-07 08:29:10|659.88|655.88|659.67|655.67|659.88|655.88|659.67|655.67|5
1623054560000|2021-06-07 08:29:20|659.63|655.63|659.58|655.58|659.63|655.63|659.58|655.58|2
1623054570000|2021-06-07 08:29:30|659.6|655.6|659.79|655.79|659.82|655.82|659.49|655.49|12
1623054580000|2021-06-07 08:29:40|659.8|655.8|659.7|655.7|659.81|655.81|659.7|655.7|9
1623054590000|2021-06-07 08:29:50|659.68|655.68|658.69|654.69|659.68|655.68|658.69|654.69|15
1623054600000|2021-06-07 08:30:00|658.64|654.64|659.16|655.16|659.35|655.35|658.64|654.64|16
1623054610000|2021-06-07 08:30:10|659.17|655.17|658.94|654.94|659.65|655.65|658.85|654.85|24
1623054620000|2021-06-07 08:30:20|658.96|654.96|659.54|655.54|659.54|655.54|658.96|654.96|12
1623054630000|2021-06-07 08:30:30|659.63|655.63|659.74|655.74|659.76|655.76|659.63|655.63|14
1623054640000|2021-06-07 08:30:40|659.78|655.78|659.84|655.84|659.84|655.84|659.78|655.78|6
1623054650000|2021-06-07 08:30:50|659.83|655.83|659.83|655.83|659.83|655.83|659.83|655.83|1
1623054660000|2021-06-07 08:31:00|659.84|655.84|659.88|655.88|659.88|655.88|659.84|655.84|4
1623054670000|2021-06-07 08:31:10|659.97|655.97|660.15|656.15|660.15|656.15|659.97|655.97|9
1623054680000|2021-06-07 08:31:20|660.14|656.14|659.97|655.97|660.15|656.15|659.95|655.95|17
1623054690000|2021-06-07 08:31:30|659.96|655.96|659.97|655.97|659.98|655.98|659.95|655.95|6
1623054700000|2021-06-07 08:31:40|659.98|655.98|659.96|655.96|660.02|656.02|659.95|655.95|10
1623054710000|2021-06-07 08:31:50|659.97|655.97|659.96|655.96|659.98|655.98|659.96|655.96|4
1623054720000|2021-06-07 08:32:00|659.98|655.98|659.87|655.87|659.99|655.99|659.83|655.83|16
1623054730000|2021-06-07 08:32:10|659.86|655.86|659.87|655.87|659.87|655.87|659.86|655.86|2
1623054740000|2021-06-07 08:32:20|659.86|655.86|659.89|655.89|659.94|655.94|659.84|655.84|4
1623054750000|2021-06-07 08:32:30|659.96|655.96|660.05|656.05|660.05|656.05|659.96|655.96|6
1623054760000|2021-06-07 08:32:40|660.07|656.07|660.08|656.08|660.08|656.08|660.06|656.06|4
1623054770000|2021-06-07 08:32:50|660.09|656.09|660.23|656.23|660.26|656.26|660.09|656.09|11
1623054780000|2021-06-07 08:33:00|660.25|656.25|660.24|656.24|660.25|656.25|660.23|656.23|3
1623054790000|2021-06-07 08:33:10|660.25|656.25|660.43|656.43|660.49|656.49|660.25|656.25|10
1623054800000|2021-06-07 08:33:20|660.48|656.48|660.1|656.1|660.52|656.52|660.1|656.1|27
1623054810000|2021-06-07 08:33:30|660.13|656.13|659.97|655.97|660.13|656.13|659.95|655.95|19
1623054820000|2021-06-07 08:33:40|659.98|655.98|660.04|656.04|660.04|656.04|659.97|655.97|27
1623054830000|2021-06-07 08:33:50|660.03|656.03|660.04|656.04|660.1|656.1|659.98|655.98|20
1623054840000|2021-06-07 08:34:00|660.03|656.03|660.14|656.14|660.14|656.14|660.03|656.03|13
1623054850000|2021-06-07 08:34:10|660.16|656.16|660.12|656.12|660.18|656.18|660.1|656.1|21
1623054860000|2021-06-07 08:34:20|660.11|656.11|660.1|656.1|660.29|656.29|660.05|656.05|6
1623054870000|2021-06-07 08:34:30|660.03|656.03|660.03|656.03|660.1|656.1|660.03|656.03|3
1623054880000|2021-06-07 08:34:40|660.01|656.01|660.16|656.16|660.16|656.16|660|656|10
1623054890000|2021-06-07 08:34:50|660.12|656.12|660.15|656.15|660.22|656.22|660.11|656.11|18
1623054900000|2021-06-07 08:35:00|660.19|656.19|660.16|656.16|660.19|656.19|660.14|656.14|10
1623054910000|2021-06-07 08:35:10|660.13|656.13|660.15|656.15|660.15|656.15|660.13|656.13|2
1623054920000|2021-06-07 08:35:20|660.19|656.19|660.37|656.37|660.37|656.37|660.15|656.15|6
1623054930000|2021-06-07 08:35:30|660.23|656.23|660.39|656.39|660.39|656.39|660.23|656.23|7
1623054940000|2021-06-07 08:35:40|660.29|656.29|660.38|656.38|660.51|656.51|660.29|656.29|11
1623054950000|2021-06-07 08:35:50|660.4|656.4|660.44|656.44|660.61|656.61|660.4|656.4|14
1623054960000|2021-06-07 08:36:00|660.45|656.45|660.27|656.27|660.45|656.45|660.24|656.24|20
1623054970000|2021-06-07 08:36:10|660.28|656.28|660.3|656.3|660.31|656.31|660.28|656.28|7
1623054980000|2021-06-07 08:36:20|660.31|656.31|660.34|656.34|660.35|656.35|660.27|656.27|7
1623054990000|2021-06-07 08:36:30|660.33|656.33|660.32|656.32|660.33|656.33|660.28|656.28|13
1623055000000|2021-06-07 08:36:40|660.3|656.3|660.25|656.25|660.33|656.33|660.25|656.25|17
1623055010000|2021-06-07 08:36:50|660.26|656.26|660.28|656.28|660.29|656.29|660.25|656.25|6
1623055020000|2021-06-07 08:37:00|660.2|656.2|660.27|656.27|660.29|656.29|660.2|656.2|14
1623055030000|2021-06-07 08:37:10|660.28|656.28|660.37|656.37|660.39|656.39|660.22|656.22|10
1623055040000|2021-06-07 08:37:20|660.38|656.38|660.56|656.56|660.56|656.56|660.36|656.36|16
1623055050000|2021-06-07 08:37:30|660.58|656.58|660.45|656.45|660.61|656.61|660.45|656.45|13
1623055060000|2021-06-07 08:37:40|660.46|656.46|660.45|656.45|660.48|656.48|660.43|656.43|6
1623055070000|2021-06-07 08:37:50|660.46|656.46|660.47|656.47|660.47|656.47|660.46|656.46|2
1623055080000|2021-06-07 08:38:00|660.49|656.49|660.49|656.49|660.56|656.56|660.45|656.45|15
1623055090000|2021-06-07 08:38:10|660.47|656.47|660.47|656.47|660.47|656.47|660.46|656.46|7
1623055100000|2021-06-07 08:38:20|660.46|656.46|660.48|656.48|660.48|656.48|660.46|656.46|3
1623055110000|2021-06-07 08:38:30|660.47|656.47|660.42|656.42|660.47|656.47|660.41|656.41|5
1623055120000|2021-06-07 08:38:40|660.4|656.4|660.49|656.49|660.49|656.49|660.4|656.4|3
1623055130000|2021-06-07 08:38:50|660.54|656.54|660.62|656.62|660.64|656.64|660.54|656.54|14
1623055140000|2021-06-07 08:39:00|660.63|656.63|660.41|656.41|660.63|656.63|660.41|656.41|15
1623055150000|2021-06-07 08:39:10|660.39|656.39|660.26|656.26|660.39|656.39|660.2|656.2|27
1623055160000|2021-06-07 08:39:20|660.28|656.28|660.24|656.24|660.28|656.28|660.23|656.23|20
1623055170000|2021-06-07 08:39:30|660.23|656.23|660.25|656.25|660.26|656.26|660.23|656.23|9
1623055180000|2021-06-07 08:39:40|660.26|656.26|660.32|656.32|660.36|656.36|660.26|656.26|16
1623055190000|2021-06-07 08:39:50|660.3|656.3|660.23|656.23|660.3|656.3|660.2|656.2|20
1623055200000|2021-06-07 08:40:00|660.29|656.29|660.25|656.25|660.31|656.31|660.16|656.16|14
1623055210000|2021-06-07 08:40:10|660.17|656.17|660.14|656.14|660.25|656.25|660.13|656.13|17
1623055220000|2021-06-07 08:40:20|660.13|656.13|660.04|656.04|660.21|656.21|660.04|656.04|4
1623055230000|2021-06-07 08:40:30|660.05|656.05|660.04|656.04|660.05|656.05|660.04|656.04|2
1623055240000|2021-06-07 08:40:40|660.02|656.02|660.01|656.01|660.02|656.02|660|656|3
1623055250000|2021-06-07 08:40:50|660|656|660|656|660|656|660|656|1
1623055260000|2021-06-07 08:41:00|660.08|656.08|659.7|655.7|660.08|656.08|659.56|655.56|13
1623055270000|2021-06-07 08:41:10|659.66|655.66|659.9|655.9|660.14|656.14|659.63|655.63|19
1623055280000|2021-06-07 08:41:20|659.91|655.91|659.8|655.8|659.92|655.92|659.8|655.8|17
1623055290000|2021-06-07 08:41:30|659.77|655.77|659.78|655.78|659.79|655.79|659.77|655.77|3
1623055300000|2021-06-07 08:41:40|659.77|655.77|659.65|655.65|659.77|655.77|659.65|655.65|15
1623055310000|2021-06-07 08:41:50|659.64|655.64|659.65|655.65|659.8|655.8|659.58|655.58|19
1623055320000|2021-06-07 08:42:00|659.62|655.62|659.68|655.68|659.68|655.68|659.62|655.62|10
1623055330000|2021-06-07 08:42:10|659.69|655.69|659.78|655.78|659.79|655.79|659.69|655.69|8
1623055340000|2021-06-07 08:42:20|659.79|655.79|660.11|656.11|660.12|656.12|659.78|655.78|22
1623055350000|2021-06-07 08:42:30|660.12|656.12|660.23|656.23|660.23|656.23|660.08|656.08|9
1623055360000|2021-06-07 08:42:40|660.24|656.24|660.06|656.06|660.24|656.24|659.96|655.96|26
1623055370000|2021-06-07 08:42:50|660.07|656.07|660|656|660.08|656.08|660|656|24
1623055380000|2021-06-07 08:43:00|659.99|655.99|659.75|655.75|660.06|656.06|659.74|655.74|28
1623055390000|2021-06-07 08:43:10|659.76|655.76|659.88|655.88|659.9|655.9|659.76|655.76|20
1623055400000|2021-06-07 08:43:20|659.89|655.89|659.98|655.98|660|656|659.88|655.88|10
1623055410000|2021-06-07 08:43:30|660|656|659.92|655.92|660|656|659.9|655.9|10
1623055420000|2021-06-07 08:43:40|659.93|655.93|659.91|655.91|659.99|655.99|659.89|655.89|16
1623055430000|2021-06-07 08:43:50|659.89|655.89|659.91|655.91|659.96|655.96|659.89|655.89|6
1623055440000|2021-06-07 08:44:00|659.96|655.96|659.7|655.7|659.96|655.96|659.7|655.7|12
1623055450000|2021-06-07 08:44:10|659.73|655.73|659.77|655.77|659.77|655.77|659.71|655.71|24
1623055460000|2021-06-07 08:44:20|659.78|655.78|659.68|655.68|659.78|655.78|659.66|655.66|9
1623055470000|2021-06-07 08:44:30|659.67|655.67|659.42|655.42|659.67|655.67|659.42|655.42|14
1623055480000|2021-06-07 08:44:40|659.4|655.4|659.42|655.42|659.44|655.44|659.39|655.39|12
1623055490000|2021-06-07 08:44:50|659.43|655.43|659.43|655.43|659.43|655.43|659.41|655.41|9
1623055500000|2021-06-07 08:45:00|659.42|655.42|659.45|655.45|659.55|655.55|659.42|655.42|8
1623055510000|2021-06-07 08:45:10|659.46|655.46|659.84|655.84|659.86|655.86|659.46|655.46|27
1623055520000|2021-06-07 08:45:20|659.86|655.86|659.81|655.81|659.86|655.86|659.79|655.79|15
1623055530000|2021-06-07 08:45:30|659.82|655.82|659.81|655.81|659.83|655.83|659.77|655.77|15
1623055540000|2021-06-07 08:45:40|659.8|655.8|659.9|655.9|659.9|655.9|659.8|655.8|11
1623055550000|2021-06-07 08:45:50|659.86|655.86|660.03|656.03|660.03|656.03|659.86|655.86|18
1623055560000|2021-06-07 08:46:00|659.98|655.98|659.98|655.98|660.03|656.03|659.97|655.97|13
1623055570000|2021-06-07 08:46:10|660.03|656.03|660.36|656.36|660.36|656.36|660.03|656.03|10
1623055580000|2021-06-07 08:46:20|660.35|656.35|660.16|656.16|660.38|656.38|660.16|656.16|18
1623055590000|2021-06-07 08:46:30|660.15|656.15|660.16|656.16|660.28|656.28|660.07|656.07|15
1623055600000|2021-06-07 08:46:40|660.17|656.17|660.03|656.03|660.24|656.24|660.03|656.03|13
1623055610000|2021-06-07 08:46:50|660.04|656.04|660.04|656.04|660.04|656.04|660.03|656.03|3
1623055620000|2021-06-07 08:47:00|660.03|656.03|660.08|656.08|660.08|656.08|660.02|656.02|7
1623055630000|2021-06-07 08:47:10|660.09|656.09|660.09|656.09|660.1|656.1|660.09|656.09|3
1623055640000|2021-06-07 08:47:20|660.15|656.15|659.77|655.77|660.15|656.15|659.77|655.77|6
1623055650000|2021-06-07 08:47:30|659.74|655.74|659.49|655.49|659.75|655.75|659.48|655.48|14
1623055660000|2021-06-07 08:47:40|659.5|655.5|659.52|655.52|659.52|655.52|659.49|655.49|5
1623055670000|2021-06-07 08:47:50|659.53|655.53|659.65|655.65|659.71|655.71|659.51|655.51|23
1623055680000|2021-06-07 08:48:00|659.64|655.64|659.28|655.28|659.64|655.64|659.27|655.27|16
1623055690000|2021-06-07 08:48:10|659.29|655.29|659.34|655.34|659.34|655.34|659.29|655.29|2
1623055700000|2021-06-07 08:48:20|659.36|655.36|659.16|655.16|659.42|655.42|659.16|655.16|15
1623055710000|2021-06-07 08:48:30|659.17|655.17|659.17|655.17|659.17|655.17|659.16|655.16|5
1623055720000|2021-06-07 08:48:40|659.16|655.16|659.09|655.09|659.16|655.16|659.06|655.06|9
1623055730000|2021-06-07 08:48:50|659.08|655.08|659.09|655.09|659.11|655.11|659.08|655.08|8
1623055740000|2021-06-07 08:49:00|659.08|655.08|659.01|655.01|659.1|655.1|659.01|655.01|10
1623055750000|2021-06-07 08:49:10|658.98|654.98|658.93|654.93|658.98|654.98|658.93|654.93|2
1623055760000|2021-06-07 08:49:20|658.96|654.96|658.95|654.95|658.96|654.96|658.95|654.95|2
1623055770000|2021-06-07 08:49:30|658.94|654.94|658.73|654.73|658.94|654.94|658.72|654.72|15
1623055780000|2021-06-07 08:49:40|658.77|654.77|658.83|654.83|658.91|654.91|658.74|654.74|19
1623055790000|2021-06-07 08:49:50|658.84|654.84|658.84|654.84|658.84|654.84|658.83|654.83|5
1623055800000|2021-06-07 08:50:00|658.91|654.91|659.09|655.09|659.09|655.09|658.84|654.84|8
1623055810000|2021-06-07 08:50:10|658.98|654.98|659.24|655.24|659.24|655.24|658.98|654.98|6
1623055820000|2021-06-07 08:50:20|659.25|655.25|659.38|655.38|659.44|655.44|659.25|655.25|5
1623055830000|2021-06-07 08:50:30|659.4|655.4|659.48|655.48|659.49|655.49|659.4|655.4|8
1623055840000|2021-06-07 08:50:40|659.49|655.49|659.42|655.42|659.56|655.56|659.41|655.41|14
1623055850000|2021-06-07 08:50:50|659.41|655.41|659.47|655.47|659.47|655.47|659.4|655.4|15
1623055860000|2021-06-07 08:51:00|659.49|655.49|659.49|655.49|659.49|655.49|659.42|655.42|20
1623055870000|2021-06-07 08:51:10|659.48|655.48|659.48|655.48|659.49|655.49|659.45|655.45|20
1623055880000|2021-06-07 08:51:20|659.47|655.47|659.47|655.47|659.49|655.49|659.47|655.47|11
1623055890000|2021-06-07 08:51:30|659.48|655.48|659.59|655.59|659.6|655.6|659.46|655.46|19
1623055900000|2021-06-07 08:51:40|659.6|655.6|659.72|655.72|659.72|655.72|659.51|655.51|14
1623055910000|2021-06-07 08:51:50|659.74|655.74|659.68|655.68|659.8|655.8|659.67|655.67|25
1623055920000|2021-06-07 08:52:00|659.67|655.67|659.99|655.99|660|656|659.66|655.66|17
1623055930000|2021-06-07 08:52:10|659.96|655.96|659.77|655.77|659.96|655.96|659.77|655.77|14
1623055940000|2021-06-07 08:52:20|659.8|655.8|659.97|655.97|660.05|656.05|659.77|655.77|16
1623055950000|2021-06-07 08:52:30|659.92|655.92|659.91|655.91|659.92|655.92|659.91|655.91|6
1623055960000|2021-06-07 08:52:40|659.99|655.99|659.99|655.99|659.99|655.99|659.91|655.91|16
1623055970000|2021-06-07 08:52:50|660.19|656.19|660|656|660.2|656.2|659.92|655.92|16
1623055980000|2021-06-07 08:53:00|660.02|656.02|659.95|655.95|660.02|656.02|659.93|655.93|14
1623055990000|2021-06-07 08:53:10|659.94|655.94|659.84|655.84|659.95|655.95|659.84|655.84|17
1623056000000|2021-06-07 08:53:20|659.83|655.83|659.73|655.73|659.84|655.84|659.72|655.72|15
1623056010000|2021-06-07 08:53:30|659.72|655.72|659.57|655.57|659.74|655.74|659.49|655.49|22
1623056020000|2021-06-07 08:53:40|659.55|655.55|659.75|655.75|659.75|655.75|659.51|655.51|22
1623056030000|2021-06-07 08:53:50|659.74|655.74|659.84|655.84|659.88|655.88|659.74|655.74|19
1623056040000|2021-06-07 08:54:00|659.85|655.85|659.87|655.87|659.88|655.88|659.81|655.81|8
1623056060000|2021-06-07 08:54:20|659.82|655.82|659.97|655.97|659.97|655.97|659.82|655.82|11
1623056070000|2021-06-07 08:54:30|659.96|655.96|659.98|655.98|659.98|655.98|659.96|655.96|17
1623056080000|2021-06-07 08:54:40|659.97|655.97|660.21|656.21|660.21|656.21|659.97|655.97|9
1623056090000|2021-06-07 08:54:50|660.2|656.2|660.12|656.12|660.21|656.21|660.1|656.1|20
1623056100000|2021-06-07 08:55:00|660.13|656.13|660.15|656.15|660.15|656.15|660.11|656.11|17
1623056110000|2021-06-07 08:55:10|660.14|656.14|660.14|656.14|660.15|656.15|660.14|656.14|5
1623056120000|2021-06-07 08:55:20|660.13|656.13|659.98|655.98|660.13|656.13|659.98|655.98|11
1623056130000|2021-06-07 08:55:30|659.97|655.97|659.81|655.81|659.98|655.98|659.8|655.8|13
1623056140000|2021-06-07 08:55:40|659.79|655.79|659.66|655.66|659.8|655.8|659.66|655.66|9
1623056150000|2021-06-07 08:55:50|659.63|655.63|659.63|655.63|659.64|655.64|659.63|655.63|5
1623056160000|2021-06-07 08:56:00|659.69|655.69|659.73|655.73|659.73|655.73|659.69|655.69|2
1623056170000|2021-06-07 08:56:10|659.77|655.77|659.9|655.9|659.9|655.9|659.77|655.77|6
1623056180000|2021-06-07 08:56:20|659.94|655.94|659.98|655.98|660|656|659.94|655.94|11
1623056190000|2021-06-07 08:56:30|660.01|656.01|660.03|656.03|660.03|656.03|659.98|655.98|17
1623056200000|2021-06-07 08:56:40|660.02|656.02|660|656|660.04|656.04|660|656|14
1623056210000|2021-06-07 08:56:50|660.01|656.01|659.97|655.97|660.01|656.01|659.97|655.97|7
1623056220000|2021-06-07 08:57:00|659.98|655.98|659.78|655.78|660.03|656.03|659.78|655.78|14
1623056230000|2021-06-07 08:57:10|659.79|655.79|659.79|655.79|659.79|655.79|659.78|655.78|5
1623056240000|2021-06-07 08:57:20|659.78|655.78|659.78|655.78|659.78|655.78|659.78|655.78|1
1623056250000|2021-06-07 08:57:30|659.79|655.79|659.78|655.78|659.79|655.79|659.78|655.78|4
1623056270000|2021-06-07 08:57:50|659.79|655.79|659.61|655.61|659.79|655.79|659.61|655.61|5
1623056280000|2021-06-07 08:58:00|659.62|655.62|659.63|655.63|659.65|655.65|659.6|655.6|15
1623056290000|2021-06-07 08:58:10|659.71|655.71|659.71|655.71|659.71|655.71|659.7|655.7|3
1623056300000|2021-06-07 08:58:20|659.73|655.73|659.82|655.82|659.87|655.87|659.63|655.63|10
1623056310000|2021-06-07 08:58:30|659.88|655.88|659.83|655.83|659.88|655.88|659.82|655.82|15
1623056320000|2021-06-07 08:58:40|659.86|655.86|659.85|655.85|659.89|655.89|659.85|655.85|10
1623056330000|2021-06-07 08:58:50|659.89|655.89|659.87|655.87|659.91|655.91|659.86|655.86|13
1623056340000|2021-06-07 08:59:00|659.89|655.89|659.85|655.85|659.89|655.89|659.85|655.85|9
1623056350000|2021-06-07 08:59:10|659.88|655.88|659.84|655.84|659.88|655.88|659.84|655.84|10
1623056360000|2021-06-07 08:59:20|659.85|655.85|659.85|655.85|659.85|655.85|659.83|655.83|7
1623056370000|2021-06-07 08:59:30|659.84|655.84|659.85|655.85|659.86|655.86|659.83|655.83|15
1623056380000|2021-06-07 08:59:40|659.84|655.84|659.76|655.76|659.85|655.85|659.75|655.75|8
1623056390000|2021-06-07 08:59:50|659.77|655.77|659.77|655.77|659.77|655.77|659.77|655.77|1
1623056400000|2021-06-07 09:00:00|659.8|655.8|659.93|655.93|659.93|655.93|659.8|655.8|22
1623056410000|2021-06-07 09:00:10|659.92|655.92|660.06|656.06|660.09|656.09|659.87|655.87|16
1623056420000|2021-06-07 09:00:20|660.01|656.01|660.07|656.07|660.09|656.09|660.01|656.01|5
1623056430000|2021-06-07 09:00:30|659.97|655.97|659.97|655.97|659.97|655.97|659.97|655.97|1
1623056440000|2021-06-07 09:00:40|660.01|656.01|659.99|655.99|660.04|656.04|659.99|655.99|7
1623056450000|2021-06-07 09:00:50|660.02|656.02|660.02|656.02|660.02|656.02|659.99|655.99|7
1623056460000|2021-06-07 09:01:00|660|656|660|656|660.02|656.02|660|656|7
1623056470000|2021-06-07 09:01:10|660.02|656.02|660|656|660.02|656.02|659.99|655.99|6
1623056480000|2021-06-07 09:01:20|659.99|655.99|660.02|656.02|660.02|656.02|659.99|655.99|2
1623056490000|2021-06-07 09:01:30|659.97|655.97|659.95|655.95|659.97|655.97|659.95|655.95|2
1623056500000|2021-06-07 09:01:40|659.97|655.97|659.94|655.94|659.97|655.97|659.94|655.94|5
1623056510000|2021-06-07 09:01:50|659.91|655.91|659.97|655.97|659.97|655.97|659.91|655.91|3
1623056520000|2021-06-07 09:02:00|659.89|655.89|659.82|655.82|659.89|655.89|659.82|655.82|6
1623056530000|2021-06-07 09:02:10|659.83|655.83|659.85|655.85|659.85|655.85|659.82|655.82|10
1623056540000|2021-06-07 09:02:20|659.84|655.84|659.83|655.83|659.85|655.85|659.82|655.82|7
1623056550000|2021-06-07 09:02:30|659.82|655.82|659.83|655.83|659.83|655.83|659.81|655.81|17
1623056560000|2021-06-07 09:02:40|659.82|655.82|659.85|655.85|659.85|655.85|659.82|655.82|2
1623056570000|2021-06-07 09:02:50|659.82|655.82|659.52|655.52|659.82|655.82|659.47|655.47|13
1623056580000|2021-06-07 09:03:00|659.53|655.53|659.18|655.18|659.53|655.53|659.14|655.14|23
1623056590000|2021-06-07 09:03:10|659.21|655.21|659.03|655.03|659.23|655.23|659.01|655.01|30
1623056600000|2021-06-07 09:03:20|659.01|655.01|659|655|659.03|655.03|658.99|654.99|8
1623056610000|2021-06-07 09:03:30|658.99|654.99|658.81|654.81|659.03|655.03|658.81|654.81|20
1623056620000|2021-06-07 09:03:40|658.78|654.78|658.68|654.68|658.78|654.78|658.66|654.66|24
1623056630000|2021-06-07 09:03:50|658.67|654.67|658.68|654.68|658.68|654.68|658.65|654.65|17
1623056640000|2021-06-07 09:04:00|658.53|654.53|658.51|654.51|658.53|654.53|658.51|654.51|11
1623056650000|2021-06-07 09:04:10|658.5|654.5|658.5|654.5|658.5|654.5|658.5|654.5|1
1623056660000|2021-06-07 09:04:20|658.46|654.46|658.5|654.5|658.5|654.5|658.46|654.46|12
1623056670000|2021-06-07 09:04:30|658.45|654.45|658.42|654.42|658.46|654.46|658.42|654.42|9
1623056680000|2021-06-07 09:04:40|658.36|654.36|658.27|654.27|658.5|654.5|658.26|654.26|10
1623056690000|2021-06-07 09:04:50|658.23|654.23|658.17|654.17|658.26|654.26|658.17|654.17|18
1623056700000|2021-06-07 09:05:00|658.18|654.18|658.57|654.57|658.58|654.58|658.18|654.18|20
1623056710000|2021-06-07 09:05:10|658.56|654.56|658.36|654.36|658.56|654.56|658.33|654.33|18
1623056720000|2021-06-07 09:05:20|658.38|654.38|658.65|654.65|658.65|654.65|658.38|654.38|20
1623056730000|2021-06-07 09:05:30|658.64|654.64|658.57|654.57|658.65|654.65|658.5|654.5|26
1623056740000|2021-06-07 09:05:40|658.53|654.53|658.5|654.5|658.54|654.54|658.49|654.49|18
1623056750000|2021-06-07 09:05:50|658.49|654.49|658.67|654.67|658.67|654.67|658.49|654.49|18
1623056760000|2021-06-07 09:06:00|658.62|654.62|658.62|654.62|658.67|654.67|658.58|654.58|24
1623056770000|2021-06-07 09:06:10|658.63|654.63|658.6|654.6|658.63|654.63|658.55|654.55|9
1623056780000|2021-06-07 09:06:20|658.61|654.61|658.45|654.45|658.61|654.61|658.45|654.45|13
1623056790000|2021-06-07 09:06:30|658.48|654.48|658.24|654.24|658.5|654.5|658.13|654.13|11
1623056800000|2021-06-07 09:06:40|658.22|654.22|658.22|654.22|658.27|654.27|658.22|654.22|14
1623056810000|2021-06-07 09:06:50|658.23|654.23|658.24|654.24|658.24|654.24|658.21|654.21|4
1623056820000|2021-06-07 09:07:00|658.26|654.26|658.29|654.29|658.29|654.29|658.21|654.21|15
1623056830000|2021-06-07 09:07:10|658.28|654.28|658.31|654.31|658.33|654.33|658.28|654.28|18
1623056840000|2021-06-07 09:07:20|658.3|654.3|658.52|654.52|658.54|654.54|658.3|654.3|20
1623056850000|2021-06-07 09:07:30|658.49|654.49|658.65|654.65|658.68|654.68|658.49|654.49|15
1623056860000|2021-06-07 09:07:40|658.66|654.66|658.57|654.57|658.66|654.66|658.56|654.56|8
1623056870000|2021-06-07 09:07:50|658.56|654.56|658.55|654.55|658.58|654.58|658.55|654.55|12
1623056880000|2021-06-07 09:08:00|658.56|654.56|658.55|654.55|658.56|654.56|658.52|654.52|11
1623056890000|2021-06-07 09:08:10|658.56|654.56|658.58|654.58|658.58|654.58|658.54|654.54|10
1623056900000|2021-06-07 09:08:20|658.57|654.57|658.59|654.59|658.59|654.59|658.56|654.56|9
1623056910000|2021-06-07 09:08:30|658.6|654.6|658.94|654.94|658.96|654.96|658.59|654.59|15
1623056920000|2021-06-07 09:08:40|658.95|654.95|658.96|654.96|658.97|654.97|658.93|654.93|12
1623056930000|2021-06-07 09:08:50|658.87|654.87|658.8|654.8|658.87|654.87|658.8|654.8|8
1623056940000|2021-06-07 09:09:00|658.81|654.81|659.15|655.15|659.2|655.2|658.81|654.81|12
1623056950000|2021-06-07 09:09:10|659.22|655.22|659.29|655.29|659.29|655.29|659.22|655.22|7
1623056960000|2021-06-07 09:09:20|659.3|655.3|659.43|655.43|659.43|655.43|659.3|655.3|8
1623056970000|2021-06-07 09:09:30|659.44|655.44|659.58|655.58|659.62|655.62|659.39|655.39|15
1623056980000|2021-06-07 09:09:40|659.62|655.62|659.75|655.75|659.75|655.75|659.6|655.6|6
1623056990000|2021-06-07 09:09:50|659.72|655.72|659.67|655.67|659.72|655.72|659.67|655.67|7
1623057000000|2021-06-07 09:10:00|659.66|655.66|659.65|655.65|659.7|655.7|659.57|655.57|21
1623057010000|2021-06-07 09:10:10|659.66|655.66|659.72|655.72|659.72|655.72|659.66|655.66|9
1623057020000|2021-06-07 09:10:20|659.77|655.77|659.7|655.7|659.77|655.77|659.7|655.7|15
1623057030000|2021-06-07 09:10:30|659.69|655.69|659.73|655.73|659.73|655.73|659.68|655.68|12
1623057040000|2021-06-07 09:10:40|659.72|655.72|659.73|655.73|659.73|655.73|659.72|655.72|2
1623057050000|2021-06-07 09:10:50|659.72|655.72|659.73|655.73|659.73|655.73|659.72|655.72|4
1623057060000|2021-06-07 09:11:00|659.74|655.74|659.78|655.78|659.79|655.79|659.74|655.74|5
1623057070000|2021-06-07 09:11:10|659.79|655.79|659.79|655.79|659.79|655.79|659.75|655.75|3
1623057080000|2021-06-07 09:11:20|659.8|655.8|659.78|655.78|659.94|655.94|659.7|655.7|9
1623057090000|2021-06-07 09:11:30|660.01|656.01|659.93|655.93|660.02|656.02|659.93|655.93|6
1623057100000|2021-06-07 09:11:40|659.71|655.71|659.94|655.94|659.95|655.95|659.7|655.7|8
1623057110000|2021-06-07 09:11:50|659.95|655.95|659.78|655.78|660.39|656.39|659.65|655.65|18
1623057120000|2021-06-07 09:12:00|660.51|656.51|660.51|656.51|660.51|656.51|660.46|656.46|13
1623057130000|2021-06-07 09:12:10|660.5|656.5|660.57|656.57|660.58|656.58|660.45|656.45|9
1623057140000|2021-06-07 09:12:20|660.6|656.6|660.62|656.62|660.62|656.62|660.56|656.56|12
1623057150000|2021-06-07 09:12:30|660.61|656.61|660.57|656.57|660.62|656.62|660.55|656.55|20
1623057160000|2021-06-07 09:12:40|660.58|656.58|660.59|656.59|660.59|656.59|660.57|656.57|6
1623057170000|2021-06-07 09:12:50|660.6|656.6|660.68|656.68|660.68|656.68|660.58|656.58|11
1623057180000|2021-06-07 09:13:00|660.66|656.66|660.62|656.62|660.66|656.66|660.62|656.62|6
1623057190000|2021-06-07 09:13:10|660.64|656.64|660.68|656.68|660.68|656.68|660.64|656.64|7
1623057200000|2021-06-07 09:13:20|660.7|656.7|660.86|656.86|660.86|656.86|660.7|656.7|11
1623057210000|2021-06-07 09:13:30|660.84|656.84|660.86|656.86|660.89|656.89|660.84|656.84|5
1623057220000|2021-06-07 09:13:40|661.02|657.02|661.14|657.14|661.14|657.14|661.02|657.02|2
1623057230000|2021-06-07 09:13:50|661.07|657.07|661.11|657.11|661.21|657.21|661.01|657.01|6
1623057240000|2021-06-07 09:14:00|661.18|657.18|661.21|657.21|662.25|658.25|661|657|14
1623057250000|2021-06-07 09:14:10|662.19|658.19|662.8|658.8|663.16|659.16|661.31|657.31|13
1623057260000|2021-06-07 09:14:20|662.81|658.81|662.45|658.45|662.81|658.81|662.25|658.25|16
1623057270000|2021-06-07 09:14:30|662.5|658.5|662.17|658.17|662.5|658.5|662.07|658.07|18
1623057280000|2021-06-07 09:14:40|662.12|658.12|662.37|658.37|662.45|658.45|662.12|658.12|17
1623057290000|2021-06-07 09:14:50|662.36|658.36|662.57|658.57|662.57|658.57|662.25|658.25|12
1623057300000|2021-06-07 09:15:00|662.6|658.6|662.65|658.65|663.17|659.17|662.6|658.6|8
1623057310000|2021-06-07 09:15:10|662.83|658.83|662.95|658.95|662.95|658.95|662.82|658.82|3
1623057320000|2021-06-07 09:15:20|663.11|659.11|663.06|659.06|663.11|659.11|663.03|659.03|5
1623057330000|2021-06-07 09:15:30|663.03|659.03|663.04|659.04|663.04|659.04|662.76|658.76|17
1623057340000|2021-06-07 09:15:40|663.07|659.07|663.11|659.11|663.14|659.14|663.03|659.03|15
1623057350000|2021-06-07 09:15:50|663.14|659.14|663.13|659.13|663.14|659.14|663.13|659.13|2
1623057360000|2021-06-07 09:16:00|663.08|659.08|662.99|658.99|663.08|659.08|662.94|658.94|8
1623057370000|2021-06-07 09:16:10|662.81|658.81|662.54|658.54|662.81|658.81|662.53|658.53|9
1623057380000|2021-06-07 09:16:20|662.53|658.53|662.45|658.45|662.54|658.54|662.35|658.35|10
1623057390000|2021-06-07 09:16:30|662.56|658.56|662.46|658.46|662.56|658.56|662.44|658.44|4
1623057400000|2021-06-07 09:16:40|662.49|658.49|662.46|658.46|662.49|658.49|662.46|658.46|2
1623057420000|2021-06-07 09:17:00|662.45|658.45|662.47|658.47|662.47|658.47|662.45|658.45|3
1623057430000|2021-06-07 09:17:10|662.46|658.46|662.47|658.47|662.47|658.47|662.45|658.45|4
1623057440000|2021-06-07 09:17:20|662.45|658.45|662.48|658.48|662.5|658.5|662.45|658.45|6
1623057450000|2021-06-07 09:17:30|662.49|658.49|662.55|658.55|662.55|658.55|662.49|658.49|4
1623057460000|2021-06-07 09:17:40|662.46|658.46|662.57|658.57|662.57|658.57|662.39|658.39|21
1623057470000|2021-06-07 09:17:50|662.56|658.56|662.33|658.33|662.63|658.63|662.33|658.33|14
1623057480000|2021-06-07 09:18:00|662.43|658.43|662.45|658.45|662.49|658.49|662.43|658.43|8
1623057490000|2021-06-07 09:18:10|662.46|658.46|662.45|658.45|662.46|658.46|662.44|658.44|8
1623057500000|2021-06-07 09:18:20|662.44|658.44|662.46|658.46|662.46|658.46|662.44|658.44|3
1623057510000|2021-06-07 09:18:30|662.45|658.45|662.46|658.46|662.46|658.46|662.45|658.45|2
1623057520000|2021-06-07 09:18:40|662.47|658.47|662.62|658.62|662.62|658.62|662.47|658.47|7
1623057530000|2021-06-07 09:18:50|662.65|658.65|662.61|658.61|662.65|658.65|662.61|658.61|4
1623057540000|2021-06-07 09:19:00|662.6|658.6|662.62|658.62|662.62|658.62|662.6|658.6|2
1623057550000|2021-06-07 09:19:10|662.65|658.65|662.61|658.61|662.65|658.65|662.6|658.6|6
1623057560000|2021-06-07 09:19:20|662.62|658.62|662.54|658.54|662.65|658.65|662.54|658.54|9
1623057570000|2021-06-07 09:19:30|662.55|658.55|662.54|658.54|662.55|658.55|662.54|658.54|2
1623057580000|2021-06-07 09:19:40|662.47|658.47|662.47|658.47|662.48|658.48|662.44|658.44|9
1623057590000|2021-06-07 09:19:50|662.45|658.45|662.45|658.45|662.47|658.47|662.44|658.44|5
1623057600000|2021-06-07 09:20:00|662.47|658.47|662.54|658.54|662.57|658.57|662.47|658.47|12
1623057610000|2021-06-07 09:20:10|662.52|658.52|662.54|658.54|662.54|658.54|662.52|658.52|7
1623057620000|2021-06-07 09:20:20|662.51|658.51|662.51|658.51|662.51|658.51|662.51|658.51|1
1623057630000|2021-06-07 09:20:30|662.52|658.52|662.49|658.49|662.52|658.52|662.49|658.49|4
1623057640000|2021-06-07 09:20:40|662.57|658.57|662.91|658.91|662.91|658.91|662.57|658.57|3
1623057650000|2021-06-07 09:20:50|662.93|658.93|662.93|658.93|662.93|658.93|662.92|658.92|3
1623057660000|2021-06-07 09:21:00|662.92|658.92|662.75|658.75|662.92|658.92|662.74|658.74|6
1623057670000|2021-06-07 09:21:10|662.76|658.76|662.84|658.84|662.84|658.84|662.76|658.76|2
1623057690000|2021-06-07 09:21:30|662.75|658.75|662.64|658.64|662.77|658.77|662.61|658.61|5
1623057700000|2021-06-07 09:21:40|662.52|658.52|662.49|658.49|662.52|658.52|662.49|658.49|4
1623057710000|2021-06-07 09:21:50|662.45|658.45|662.42|658.42|662.5|658.5|662.32|658.32|4
1623057720000|2021-06-07 09:22:00|662.33|658.33|662.32|658.32|662.34|658.34|662.32|658.32|12
1623057730000|2021-06-07 09:22:10|662.34|658.34|662.41|658.41|662.48|658.48|662.34|658.34|9
1623057740000|2021-06-07 09:22:20|662.42|658.42|662.43|658.43|662.43|658.43|662.42|658.42|2
1623057750000|2021-06-07 09:22:30|662.41|658.41|662.33|658.33|662.41|658.41|662.33|658.33|8
1623057760000|2021-06-07 09:22:40|662.18|658.18|662.23|658.23|662.23|658.23|662.18|658.18|5
1623057770000|2021-06-07 09:22:50|662.15|658.15|662.08|658.08|662.15|658.15|662.08|658.08|3
1623057780000|2021-06-07 09:23:00|662.1|658.1|662.02|658.02|662.24|658.24|662.02|658.02|20
1623057790000|2021-06-07 09:23:10|662.16|658.16|662.19|658.19|662.2|658.2|662.06|658.06|12
1623057800000|2021-06-07 09:23:20|662.17|658.17|662.36|658.36|662.36|658.36|662.16|658.16|11
1623057810000|2021-06-07 09:23:30|662.35|658.35|662.36|658.36|662.36|658.36|662.23|658.23|4
1623057820000|2021-06-07 09:23:40|662.35|658.35|662.13|658.13|662.35|658.35|662.13|658.13|11
1623057830000|2021-06-07 09:23:50|662|658|662.08|658.08|662.08|658.08|662|658|2
1623057840000|2021-06-07 09:24:00|662.11|658.11|662.28|658.28|662.31|658.31|662.11|658.11|9
1623057850000|2021-06-07 09:24:10|662.29|658.29|662.25|658.25|662.29|658.29|662.25|658.25|2
1623057860000|2021-06-07 09:24:20|662.29|658.29|662.29|658.29|662.29|658.29|662.29|658.29|1
1623057870000|2021-06-07 09:24:30|662.26|658.26|662.27|658.27|662.27|658.27|662.26|658.26|4
1623057880000|2021-06-07 09:24:40|662.26|658.26|661.89|657.89|662.27|658.27|661.89|657.89|8
1623057890000|2021-06-07 09:24:50|662.05|658.05|661.91|657.91|662.05|658.05|661.81|657.81|13
1623057900000|2021-06-07 09:25:00|661.94|657.94|662.05|658.05|662.05|658.05|661.65|657.65|13
1623057910000|2021-06-07 09:25:10|662|658|662.37|658.37|662.37|658.37|662|658|9
1623057920000|2021-06-07 09:25:20|662.36|658.36|662.46|658.46|662.46|658.46|662.21|658.21|14
1623057930000|2021-06-07 09:25:30|662.35|658.35|662.62|658.62|662.62|658.62|662.35|658.35|14
1623057940000|2021-06-07 09:25:40|662.79|658.79|662.88|658.88|662.88|658.88|662.79|658.79|13
1623057950000|2021-06-07 09:25:50|662.91|658.91|662.77|658.77|662.97|658.97|662.73|658.73|24
1623057960000|2021-06-07 09:26:00|662.78|658.78|662.76|658.76|662.78|658.78|662.71|658.71|11
1623057970000|2021-06-07 09:26:10|662.77|658.77|662.78|658.78|662.78|658.78|662.76|658.76|6
1623057980000|2021-06-07 09:26:20|662.77|658.77|662.89|658.89|663.04|659.04|662.77|658.77|14
1623057990000|2021-06-07 09:26:30|662.92|658.92|662.93|658.93|663.05|659.05|662.92|658.92|6
1623058000000|2021-06-07 09:26:40|663.03|659.03|663.03|659.03|663.03|659.03|663.03|659.03|1
1623058010000|2021-06-07 09:26:50|663.04|659.04|663.04|659.04|663.04|659.04|663.04|659.04|1
1623058020000|2021-06-07 09:27:00|662.97|658.97|662.97|658.97|662.97|658.97|662.97|658.97|1
1623058030000|2021-06-07 09:27:10|663.06|659.06|663.06|659.06|663.06|659.06|663.06|659.06|1
1623058040000|2021-06-07 09:27:20|662.97|658.97|663.06|659.06|663.06|659.06|662.97|658.97|6
1623058050000|2021-06-07 09:27:30|663.07|659.07|662.97|658.97|663.07|659.07|662.97|658.97|5
1623058070000|2021-06-07 09:27:50|663.16|659.16|663.16|659.16|663.16|659.16|663.16|659.16|1
1623058080000|2021-06-07 09:28:00|663.24|659.24|663.91|659.91|663.96|659.96|663.16|659.16|9
1623058090000|2021-06-07 09:28:10|663.96|659.96|664.29|660.29|664.29|660.29|663.91|659.91|9
1623058100000|2021-06-07 09:28:20|664.39|660.39|664.41|660.41|664.41|660.41|664.29|660.29|3
1623058110000|2021-06-07 09:28:30|664.45|660.45|664.45|660.45|664.45|660.45|664.45|660.45|1
1623058130000|2021-06-07 09:28:50|664.65|660.65|664.65|660.65|664.65|660.65|664.65|660.65|1
1623058140000|2021-06-07 09:29:00|664.77|660.77|664.78|660.78|664.78|660.78|664.77|660.77|2
1623058150000|2021-06-07 09:29:10|664.77|660.77|664.86|660.86|664.86|660.86|664.74|660.74|3
1623058160000|2021-06-07 09:29:20|664.92|660.92|664.86|660.86|664.92|660.92|664.86|660.86|2
1623058200000|2021-06-07 09:30:00|664.83|660.83|664.69|660.69|664.83|660.83|664.69|660.69|2
1623058210000|2021-06-07 09:30:10|664.65|660.65|664.62|660.62|664.65|660.65|664.62|660.62|2
1623058220000|2021-06-07 09:30:20|664.56|660.56|664.51|660.51|664.58|660.58|664.49|660.49|5
1623058230000|2021-06-07 09:30:30|664.53|660.53|664.27|660.27|664.53|660.53|664.25|660.25|5
1623058240000|2021-06-07 09:30:40|664.28|660.28|664.45|660.45|664.45|660.45|664.28|660.28|6
1623058250000|2021-06-07 09:30:50|664.44|660.44|664.42|660.42|664.44|660.44|664.33|660.33|4
1623058280000|2021-06-07 09:31:20|664.23|660.23|664.23|660.23|664.23|660.23|664.23|660.23|1
1623058290000|2021-06-07 09:31:30|664.27|660.27|664.33|660.33|664.33|660.33|664.27|660.27|2
1623058300000|2021-06-07 09:31:40|664.21|660.21|664.18|660.18|664.21|660.21|664.18|660.18|2
1623058310000|2021-06-07 09:31:50|664.11|660.11|664.18|660.18|664.18|660.18|664.1|660.1|3
1623058320000|2021-06-07 09:32:00|664.22|660.22|664.22|660.22|664.22|660.22|664.22|660.22|1
1623058330000|2021-06-07 09:32:10|664.26|660.26|664.21|660.21|664.26|660.26|664.21|660.21|2
1623058340000|2021-06-07 09:32:20|664.12|660.12|664.21|660.21|664.21|660.21|664.12|660.12|2
1623058360000|2021-06-07 09:32:40|664.12|660.12|663.96|659.96|664.12|660.12|663.96|659.96|3
1623058370000|2021-06-07 09:32:50|663.92|659.92|663.92|659.92|663.92|659.92|663.9|659.9|3
1623058380000|2021-06-07 09:33:00|663.91|659.91|663.95|659.95|663.96|659.96|663.91|659.91|5
1623058390000|2021-06-07 09:33:10|663.93|659.93|663.92|659.92|663.93|659.93|663.92|659.92|2
1623058400000|2021-06-07 09:33:20|663.93|659.93|663.85|659.85|663.93|659.93|663.84|659.84|10
1623058410000|2021-06-07 09:33:30|663.89|659.89|663.83|659.83|663.91|659.91|663.82|659.82|8
1623058420000|2021-06-07 09:33:40|663.84|659.84|663.84|659.84|663.84|659.84|663.84|659.84|1
1623058430000|2021-06-07 09:33:50|663.83|659.83|663.83|659.83|663.83|659.83|663.82|659.82|3
1623058440000|2021-06-07 09:34:00|663.82|659.82|663.83|659.83|663.83|659.83|663.77|659.77|5
1623058450000|2021-06-07 09:34:10|663.78|659.78|663.78|659.78|663.78|659.78|663.78|659.78|1
1623058460000|2021-06-07 09:34:20|663.82|659.82|663.9|659.9|664.06|660.06|663.82|659.82|11
1623058470000|2021-06-07 09:34:30|664.2|660.2|664.25|660.25|664.28|660.28|664.15|660.15|9
1623058480000|2021-06-07 09:34:40|664.27|660.27|664.55|660.55|664.55|660.55|664.19|660.19|13
1623058490000|2021-06-07 09:34:50|664.48|660.48|664.29|660.29|664.56|660.56|664.29|660.29|19
1623058500000|2021-06-07 09:35:00|664.44|660.44|664.35|660.35|664.55|660.55|664.34|660.34|28
1623058510000|2021-06-07 09:35:10|664.32|660.32|664.38|660.38|664.42|660.42|664.32|660.32|13
1623058520000|2021-06-07 09:35:20|664.22|660.22|664.05|660.05|664.34|660.34|664.02|660.02|14
1623058530000|2021-06-07 09:35:30|664.13|660.13|663.97|659.97|664.13|660.13|663.97|659.97|15
1623058540000|2021-06-07 09:35:40|663.98|659.98|663.93|659.93|664.18|660.18|663.85|659.85|17
1623058550000|2021-06-07 09:35:50|663.96|659.96|664.07|660.07|664.17|660.17|663.93|659.93|23
1623058560000|2021-06-07 09:36:00|663.97|659.97|664.07|660.07|664.11|660.11|663.77|659.77|21
1623058570000|2021-06-07 09:36:10|664.08|660.08|664.19|660.19|664.31|660.31|663.98|659.98|19
1623058580000|2021-06-07 09:36:20|664.01|660.01|664.2|660.2|664.54|660.54|664.01|660.01|27
1623058590000|2021-06-07 09:36:30|664.51|660.51|664.35|660.35|664.98|660.98|664.15|660.15|16
1623058600000|2021-06-07 09:36:40|664.28|660.28|664.28|660.28|664.93|660.93|664.28|660.28|8
1623058610000|2021-06-07 09:36:50|664.77|660.77|664.34|660.34|664.77|660.77|664.24|660.24|6
1623058620000|2021-06-07 09:37:00|664.4|660.4|664.46|660.46|664.5|660.5|664.12|660.12|7
1623058630000|2021-06-07 09:37:10|664.16|660.16|664.48|660.48|664.48|660.48|664.12|660.12|9
1623058640000|2021-06-07 09:37:20|664.46|660.46|664.27|660.27|664.46|660.46|663.99|659.99|28
1623058650000|2021-06-07 09:37:30|664.22|660.22|664.26|660.26|664.27|660.27|664.1|660.1|9
1623058660000|2021-06-07 09:37:40|664.08|660.08|664.08|660.08|664.08|660.08|664.08|660.08|1
1623058670000|2021-06-07 09:37:50|664.28|660.28|664.24|660.24|664.28|660.28|664.24|660.24|2
1623058680000|2021-06-07 09:38:00|664.27|660.27|664.24|660.24|664.27|660.27|664.05|660.05|9
1623058690000|2021-06-07 09:38:10|664.22|660.22|664.26|660.26|664.26|660.26|664.22|660.22|7
1623058700000|2021-06-07 09:38:20|664.21|660.21|664.28|660.28|664.28|660.28|664.21|660.21|16
1623058710000|2021-06-07 09:38:30|664.33|660.33|664.29|660.29|664.37|660.37|664.22|660.22|11
1623058720000|2021-06-07 09:38:40|664.3|660.3|664.32|660.32|664.33|660.33|664.23|660.23|19
1623058730000|2021-06-07 09:38:50|664.35|660.35|664.43|660.43|664.43|660.43|664.29|660.29|11
1623058740000|2021-06-07 09:39:00|664.45|660.45|664.45|660.45|664.45|660.45|664.2|660.2|14
1623058750000|2021-06-07 09:39:10|664.39|660.39|664.39|660.39|664.41|660.41|664.29|660.29|12
1623058760000|2021-06-07 09:39:20|664.31|660.31|664.29|660.29|664.39|660.39|664.27|660.27|12
1623058770000|2021-06-07 09:39:30|664.31|660.31|664.4|660.4|664.42|660.42|664.28|660.28|12
1623058780000|2021-06-07 09:39:40|664.45|660.45|664.42|660.42|664.48|660.48|664.3|660.3|19
1623058790000|2021-06-07 09:39:50|664.43|660.43|664.27|660.27|664.43|660.43|664.26|660.26|12
1623058800000|2021-06-07 09:40:00|664.36|660.36|664.35|660.35|664.71|660.71|664.3|660.3|21
1623058810000|2021-06-07 09:40:10|664.32|660.32|664.37|660.37|664.63|660.63|664.32|660.32|12
1623058820000|2021-06-07 09:40:20|664.53|660.53|664.22|660.22|664.53|660.53|664.22|660.22|18
1623058830000|2021-06-07 09:40:30|664.28|660.28|664.22|660.22|664.28|660.28|664.19|660.19|6
1623058840000|2021-06-07 09:40:40|664.2|660.2|664.26|660.26|664.26|660.26|664.12|660.12|16
1623058850000|2021-06-07 09:40:50|664.29|660.29|664.23|660.23|664.29|660.29|664.19|660.19|7
1623058860000|2021-06-07 09:41:00|664.22|660.22|664.11|660.11|664.23|660.23|664.05|660.05|17
1623058870000|2021-06-07 09:41:10|664.18|660.18|664.01|660.01|664.22|660.22|663.98|659.98|13
1623058880000|2021-06-07 09:41:20|664.08|660.08|664.07|660.07|664.17|660.17|664.07|660.07|10
1623058890000|2021-06-07 09:41:30|664.12|660.12|664.23|660.23|664.24|660.24|664.04|660.04|11
1623058900000|2021-06-07 09:41:40|664.24|660.24|664.25|660.25|664.34|660.34|664.24|660.24|9
1623058910000|2021-06-07 09:41:50|664.31|660.31|664.31|660.31|664.36|660.36|664.23|660.23|10
1623058920000|2021-06-07 09:42:00|664.25|660.25|664.47|660.47|664.53|660.53|664.25|660.25|15
1623058930000|2021-06-07 09:42:10|664.28|660.28|664.28|660.28|664.47|660.47|664.22|660.22|16
1623058940000|2021-06-07 09:42:20|664.19|660.19|664.19|660.19|664.19|660.19|664.11|660.11|9
1623058950000|2021-06-07 09:42:30|664.22|660.22|664.17|660.17|664.22|660.22|664|660|12
1623058960000|2021-06-07 09:42:40|664.19|660.19|664.14|660.14|664.25|660.25|664.13|660.13|17
1623058970000|2021-06-07 09:42:50|664.13|660.13|664.02|660.02|664.13|660.13|664.02|660.02|14
1623058980000|2021-06-07 09:43:00|664.05|660.05|664.05|660.05|664.1|660.1|664.04|660.04|13
1623058990000|2021-06-07 09:43:10|664.03|660.03|664.21|660.21|664.22|660.22|664.03|660.03|8
1623059000000|2021-06-07 09:43:20|664.22|660.22|664.17|660.17|664.24|660.24|664.17|660.17|11
1623059010000|2021-06-07 09:43:30|664.16|660.16|663.99|659.99|664.17|660.17|663.99|659.99|17
1623059020000|2021-06-07 09:43:40|664|660|664.02|660.02|664.03|660.03|663.89|659.89|26
1623059030000|2021-06-07 09:43:50|664.01|660.01|663.9|659.9|664.04|660.04|663.87|659.87|23
1623059040000|2021-06-07 09:44:00|663.88|659.88|663.81|659.81|663.91|659.91|663.81|659.81|17
1623059050000|2021-06-07 09:44:10|663.85|659.85|663.86|659.86|663.86|659.86|663.84|659.84|6
1623059060000|2021-06-07 09:44:20|663.85|659.85|663.86|659.86|663.86|659.86|663.85|659.85|2
1623059070000|2021-06-07 09:44:30|663.85|659.85|663.85|659.85|663.88|659.88|663.85|659.85|9
1623059080000|2021-06-07 09:44:40|664|660|664.06|660.06|664.08|660.08|663.98|659.98|15
1623059090000|2021-06-07 09:44:50|664.05|660.05|664.02|660.02|664.05|660.05|664|660|9
1623059100000|2021-06-07 09:45:00|664.03|660.03|664|660|664.03|660.03|664|660|14
1623059110000|2021-06-07 09:45:10|664.01|660.01|664.01|660.01|664.02|660.02|663.99|659.99|12
1623059120000|2021-06-07 09:45:20|664|660|664.07|660.07|664.07|660.07|663.99|659.99|9
1623059130000|2021-06-07 09:45:30|664.06|660.06|663.94|659.94|664.06|660.06|663.94|659.94|10
1623059160000|2021-06-07 09:46:00|663.98|659.98|663.94|659.94|663.98|659.98|663.94|659.94|2
1623059170000|2021-06-07 09:46:10|663.98|659.98|664.28|660.28|664.28|660.28|663.94|659.94|22
1623059180000|2021-06-07 09:46:20|664.22|660.22|664.22|660.22|664.28|660.28|664.22|660.22|3
1623059190000|2021-06-07 09:46:30|664.28|660.28|664.42|660.42|664.42|660.42|664.22|660.22|7
1623059200000|2021-06-07 09:46:40|664.41|660.41|664.4|660.4|664.43|660.43|664.38|660.38|13
1623059210000|2021-06-07 09:46:50|664.39|660.39|664.4|660.4|664.4|660.4|664.39|660.39|6
1623059220000|2021-06-07 09:47:00|664.38|660.38|664.4|660.4|664.4|660.4|664.38|660.38|12
1623059230000|2021-06-07 09:47:10|664.39|660.39|664.05|660.05|664.4|660.4|664.03|660.03|18
1623059240000|2021-06-07 09:47:20|664.04|660.04|664.02|660.02|664.06|660.06|663.98|659.98|14
1623059250000|2021-06-07 09:47:30|664.03|660.03|664.03|660.03|664.03|660.03|664.01|660.01|5
1623059260000|2021-06-07 09:47:40|664.02|660.02|664.03|660.03|664.03|660.03|664.01|660.01|11
1623059270000|2021-06-07 09:47:50|664.04|660.04|664.06|660.06|664.15|660.15|664.04|660.04|15
1623059280000|2021-06-07 09:48:00|664.08|660.08|664.1|660.1|664.16|660.16|664.06|660.06|16
1623059290000|2021-06-07 09:48:10|664.09|660.09|664.09|660.09|664.1|660.1|664.08|660.08|10
1623059300000|2021-06-07 09:48:20|664.1|660.1|664.17|660.17|664.17|660.17|664.07|660.07|16
1623059310000|2021-06-07 09:48:30|664.13|660.13|664.18|660.18|664.18|660.18|664.13|660.13|11
1623059320000|2021-06-07 09:48:40|664.16|660.16|664.22|660.22|664.22|660.22|664.13|660.13|19
1623059330000|2021-06-07 09:48:50|664.19|660.19|664.19|660.19|664.22|660.22|664.17|660.17|13
1623059340000|2021-06-07 09:49:00|664.22|660.22|664.17|660.17|664.23|660.23|664.15|660.15|18
1623059350000|2021-06-07 09:49:10|664.16|660.16|664.11|660.11|664.19|660.19|664.11|660.11|11
1623059360000|2021-06-07 09:49:20|664.2|660.2|664.26|660.26|664.33|660.33|664.2|660.2|8
1623059370000|2021-06-07 09:49:30|664.23|660.23|664.33|660.33|664.34|660.34|664.23|660.23|5
1623059380000|2021-06-07 09:49:40|664.32|660.32|664.3|660.3|664.34|660.34|664.3|660.3|5
1623059390000|2021-06-07 09:49:50|664.31|660.31|664.3|660.3|664.31|660.31|664.3|660.3|2
1623059400000|2021-06-07 09:50:00|664.23|660.23|664.23|660.23|664.31|660.31|664.23|660.23|7
1623059410000|2021-06-07 09:50:10|664.21|660.21|664.25|660.25|664.27|660.27|664.21|660.21|5
1623059420000|2021-06-07 09:50:20|664.24|660.24|664.08|660.08|664.24|660.24|664.08|660.08|5
1623059430000|2021-06-07 09:50:30|664.03|660.03|664.13|660.13|664.14|660.14|664.03|660.03|10
1623059440000|2021-06-07 09:50:40|664.14|660.14|664.14|660.14|664.15|660.15|664.13|660.13|5
1623059450000|2021-06-07 09:50:50|664.17|660.17|664.34|660.34|664.42|660.42|664.17|660.17|21
1623059460000|2021-06-07 09:51:00|664.35|660.35|664.37|660.37|664.37|660.37|664.35|660.35|7
1623059470000|2021-06-07 09:51:10|664.36|660.36|664.41|660.41|664.43|660.43|664.34|660.34|13
1623059480000|2021-06-07 09:51:20|664.39|660.39|664.4|660.4|664.42|660.42|664.39|660.39|15
1623059490000|2021-06-07 09:51:30|664.39|660.39|664.73|660.73|664.75|660.75|664.39|660.39|24
1623059500000|2021-06-07 09:51:40|664.7|660.7|664.7|660.7|664.7|660.7|664.66|660.66|6
1623059510000|2021-06-07 09:51:50|664.66|660.66|664.73|660.73|664.73|660.73|664.66|660.66|17
1623059520000|2021-06-07 09:52:00|664.7|660.7|664.71|660.71|664.73|660.73|664.68|660.68|12
1623059530000|2021-06-07 09:52:10|664.68|660.68|664.62|660.62|664.71|660.71|664.62|660.62|10
1623059540000|2021-06-07 09:52:20|664.61|660.61|664.62|660.62|664.62|660.62|664.61|660.61|12
1623059550000|2021-06-07 09:52:30|664.61|660.61|664.64|660.64|664.68|660.68|664.61|660.61|9
1623059560000|2021-06-07 09:52:40|664.65|660.65|664.66|660.66|664.68|660.68|664.65|660.65|3
1623059570000|2021-06-07 09:52:50|664.72|660.72|665.17|661.17|665.18|661.18|664.72|660.72|17
1623059580000|2021-06-07 09:53:00|665.16|661.16|665.15|661.15|665.16|661.16|665.13|661.13|10
1623059590000|2021-06-07 09:53:10|665.14|661.14|665.16|661.16|665.18|661.18|665.14|661.14|9
1623059600000|2021-06-07 09:53:20|665.17|661.17|665.41|661.41|665.43|661.43|664.98|660.98|20
1623059610000|2021-06-07 09:53:30|665.4|661.4|665.35|661.35|665.4|661.4|665.34|661.34|15
1623059620000|2021-06-07 09:53:40|665.36|661.36|665.37|661.37|665.37|661.37|665.36|661.36|2
1623059630000|2021-06-07 09:53:50|665.36|661.36|665.37|661.37|665.37|661.37|665.36|661.36|6
1623059650000|2021-06-07 09:54:10|665.34|661.34|665.34|661.34|665.34|661.34|665.34|661.34|1
1623059670000|2021-06-07 09:54:30|665.35|661.35|665.34|661.34|665.35|661.35|665.34|661.34|2
1623059680000|2021-06-07 09:54:40|665.35|661.35|665.34|661.34|665.35|661.35|665.34|661.34|4
1623059690000|2021-06-07 09:54:50|665.33|661.33|665.06|661.06|665.33|661.33|665.06|661.06|6
1623059700000|2021-06-07 09:55:00|665.07|661.07|665.02|661.02|665.08|661.08|664.93|660.93|13
1623059710000|2021-06-07 09:55:10|665.03|661.03|665.02|661.02|665.08|661.08|665.02|661.02|7
1623059720000|2021-06-07 09:55:20|665.01|661.01|665.02|661.02|665.08|661.08|665.01|661.01|12
1623059730000|2021-06-07 09:55:30|665.03|661.03|665.03|661.03|665.08|661.08|665.01|661.01|17
1623059740000|2021-06-07 09:55:40|665.17|661.17|665.15|661.15|665.18|661.18|665.14|661.14|5
1623059750000|2021-06-07 09:55:50|665.16|661.16|665.17|661.17|665.17|661.17|665.15|661.15|4
1623059760000|2021-06-07 09:56:00|665.18|661.18|665.4|661.4|665.42|661.42|665.18|661.18|10
1623059770000|2021-06-07 09:56:10|665.41|661.41|665.41|661.41|665.41|661.41|665.4|661.4|9
1623059780000|2021-06-07 09:56:20|665.42|661.42|665.46|661.46|665.46|661.46|665.41|661.41|9
1623059790000|2021-06-07 09:56:30|665.47|661.47|665.93|661.93|665.99|661.99|665.46|661.46|11
1623059800000|2021-06-07 09:56:40|665.91|661.91|665.82|661.82|665.97|661.97|665.81|661.81|26
1623059810000|2021-06-07 09:56:50|665.81|661.81|665.85|661.85|665.91|661.91|665.79|661.79|19
1623059820000|2021-06-07 09:57:00|665.83|661.83|665.51|661.51|665.83|661.83|665.51|661.51|18
1623059830000|2021-06-07 09:57:10|665.5|661.5|665.51|661.51|665.53|661.53|665.42|661.42|26
1623059840000|2021-06-07 09:57:20|665.5|661.5|665.62|661.62|665.65|661.65|665.41|661.41|17
1623059850000|2021-06-07 09:57:30|665.63|661.63|665.6|661.6|665.64|661.64|665.57|661.57|17
1623059860000|2021-06-07 09:57:40|665.53|661.53|665.33|661.33|665.54|661.54|665.31|661.31|22
1623059870000|2021-06-07 09:57:50|665.34|661.34|665.38|661.38|665.39|661.39|665.32|661.32|19
1623059880000|2021-06-07 09:58:00|665.37|661.37|665.38|661.38|665.38|661.38|665.32|661.32|9
1623059890000|2021-06-07 09:58:10|665.32|661.32|665.42|661.42|665.43|661.43|665.32|661.32|10
1623059900000|2021-06-07 09:58:20|665.41|661.41|665.38|661.38|665.43|661.43|665.36|661.36|18
1623059910000|2021-06-07 09:58:30|665.37|661.37|665.41|661.41|665.41|661.41|665.37|661.37|23
1623059920000|2021-06-07 09:58:40|665.43|661.43|665.53|661.53|665.61|661.61|665.41|661.41|22
1623059930000|2021-06-07 09:58:50|665.56|661.56|665.56|661.56|665.59|661.59|665.52|661.52|11
1623059940000|2021-06-07 09:59:00|665.55|661.55|665.53|661.53|665.56|661.56|665.52|661.52|18
1623059950000|2021-06-07 09:59:10|665.52|661.52|665.35|661.35|665.54|661.54|665.35|661.35|18
1623059960000|2021-06-07 09:59:20|665.37|661.37|665.36|661.36|665.38|661.38|665.35|661.35|15
1623059970000|2021-06-07 09:59:30|665.38|661.38|665.38|661.38|665.39|661.39|665.36|661.36|11
1623059980000|2021-06-07 09:59:40|665.37|661.37|665.36|661.36|665.38|661.38|665.35|661.35|8
1623059990000|2021-06-07 09:59:50|665.35|661.35|665.35|661.35|665.36|661.36|665.35|661.35|7
1623060000000|2021-06-07 10:00:00|665.36|661.36|665.69|661.69|665.9|661.9|665.36|661.36|21
1623060010000|2021-06-07 10:00:10|665.65|661.65|665.79|661.79|665.79|661.79|665.65|661.65|4
1623060020000|2021-06-07 10:00:20|665.86|661.86|665.92|661.92|665.92|661.92|665.86|661.86|7
1623060030000|2021-06-07 10:00:30|665.9|661.9|666.32|662.32|666.32|662.32|665.9|661.9|15
1623060040000|2021-06-07 10:00:40|666.29|662.29|665.83|661.83|666.34|662.34|665.83|661.83|15
1623060050000|2021-06-07 10:00:50|666.18|662.18|666.18|662.18|666.24|662.24|666.14|662.14|14
1623060060000|2021-06-07 10:01:00|666.13|662.13|666.25|662.25|666.27|662.27|666.13|662.13|12
1623060070000|2021-06-07 10:01:10|666.35|662.35|666.25|662.25|666.35|662.35|666.25|662.25|2
1623060080000|2021-06-07 10:01:20|666.45|662.45|666.3|662.3|666.45|662.45|666.25|662.25|14
1623060090000|2021-06-07 10:01:30|666.33|662.33|666.36|662.36|666.44|662.44|666.25|662.25|20
1623060100000|2021-06-07 10:01:40|666.35|662.35|666.35|662.35|666.36|662.36|666.25|662.25|13
1623060110000|2021-06-07 10:01:50|666.25|662.25|666.36|662.36|666.43|662.43|666.25|662.25|15
1623060120000|2021-06-07 10:02:00|666.35|662.35|666.36|662.36|666.45|662.45|666.25|662.25|16
1623060130000|2021-06-07 10:02:10|666.25|662.25|666.35|662.35|666.39|662.39|666.25|662.25|17
1623060140000|2021-06-07 10:02:20|666.4|662.4|666.35|662.35|666.4|662.4|666.31|662.31|15
1623060150000|2021-06-07 10:02:30|666.38|662.38|666.25|662.25|666.38|662.38|666.25|662.25|9
1623060160000|2021-06-07 10:02:40|666.39|662.39|666.77|662.77|666.79|662.79|666.3|662.3|20
1623060170000|2021-06-07 10:02:50|666.76|662.76|666.87|662.87|666.87|662.87|666.7|662.7|9
1623060180000|2021-06-07 10:03:00|666.84|662.84|667.68|663.68|667.68|663.68|666.7|662.7|23
1623060190000|2021-06-07 10:03:10|667.7|663.7|668.17|664.17|668.3|664.3|667.58|663.58|28
1623060200000|2021-06-07 10:03:20|668.16|664.16|667.97|663.97|668.19|664.19|667.97|663.97|26
1623060210000|2021-06-07 10:03:30|667.96|663.96|667.62|663.62|667.96|663.96|667.59|663.59|26
1623060220000|2021-06-07 10:03:40|667.63|663.63|668.13|664.13|668.13|664.13|667.62|663.62|22
1623060230000|2021-06-07 10:03:50|668.14|664.14|668.12|664.12|668.25|664.25|668|664|23
1623060240000|2021-06-07 10:04:00|668.21|664.21|668.24|664.24|668.26|664.26|668.16|664.16|21
1623060250000|2021-06-07 10:04:10|668.27|664.27|668.68|664.68|668.72|664.72|668.27|664.27|17
1623060260000|2021-06-07 10:04:20|668.69|664.69|668.64|664.64|668.69|664.69|668.6|664.6|23
1623060270000|2021-06-07 10:04:30|668.65|664.65|668.53|664.53|668.67|664.67|668.51|664.51|25
1623060280000|2021-06-07 10:04:40|668.52|664.52|668.08|664.08|668.53|664.53|668.08|664.08|35
1623060290000|2021-06-07 10:04:50|668.07|664.07|667.93|663.93|668.13|664.13|667.92|663.92|24
1623060300000|2021-06-07 10:05:00|667.92|663.92|667.96|663.96|667.96|663.96|667.8|663.8|22
1623060310000|2021-06-07 10:05:10|667.89|663.89|667.98|663.98|668.01|664.01|667.89|663.89|14
1623060320000|2021-06-07 10:05:20|668|664|667.9|663.9|668|664|667.88|663.88|18
1623060330000|2021-06-07 10:05:30|667.92|663.92|668.24|664.24|668.36|664.36|667.92|663.92|21
1623060340000|2021-06-07 10:05:40|668.34|664.34|668.34|664.34|668.34|664.34|668.3|664.3|4
1623060350000|2021-06-07 10:05:50|668.35|664.35|668.52|664.52|668.53|664.53|668.34|664.34|15
1623060360000|2021-06-07 10:06:00|668.5|664.5|668.4|664.4|668.5|664.5|668.33|664.33|6
1623060370000|2021-06-07 10:06:10|668.34|664.34|668.53|664.53|668.53|664.53|668.34|664.34|9
1623060380000|2021-06-07 10:06:20|668.49|664.49|668.47|664.47|668.53|664.53|668.45|664.45|10
1623060390000|2021-06-07 10:06:30|668.46|664.46|668.48|664.48|668.48|664.48|668.45|664.45|8
1623060400000|2021-06-07 10:06:40|668.46|664.46|668.48|664.48|668.48|664.48|668.46|664.46|5
1623060410000|2021-06-07 10:06:50|668.46|664.46|668.26|664.26|668.48|664.48|668.25|664.25|21
1623060420000|2021-06-07 10:07:00|668.28|664.28|668.12|664.12|668.29|664.29|668.09|664.09|24
1623060430000|2021-06-07 10:07:10|668.09|664.09|668.09|664.09|668.14|664.14|667.99|663.99|22
1623060440000|2021-06-07 10:07:20|667.98|663.98|667.96|663.96|668.04|664.04|667.87|663.87|13
1623060450000|2021-06-07 10:07:30|667.89|663.89|667.71|663.71|667.95|663.95|667.71|663.71|12
1623060460000|2021-06-07 10:07:40|667.81|663.81|667.79|663.79|667.91|663.91|667.79|663.79|13
1623060470000|2021-06-07 10:07:50|667.97|663.97|667.92|663.92|667.98|663.98|667.84|663.84|14
1623060480000|2021-06-07 10:08:00|667.93|663.93|667.82|663.82|667.93|663.93|667.77|663.77|18
1623060490000|2021-06-07 10:08:10|667.83|663.83|667.93|663.93|667.97|663.97|667.82|663.82|19
1623060500000|2021-06-07 10:08:20|667.92|663.92|667.94|663.94|667.96|663.96|667.84|663.84|10
1623060510000|2021-06-07 10:08:30|667.95|663.95|668|664|668.02|664.02|667.94|663.94|15
1623060520000|2021-06-07 10:08:40|668.02|664.02|668.02|664.02|668.03|664.03|668.02|664.02|3
1623060530000|2021-06-07 10:08:50|668.15|664.15|668.15|664.15|668.15|664.15|668.15|664.15|1
1623060540000|2021-06-07 10:09:00|668.02|664.02|668.13|664.13|668.22|664.22|668.02|664.02|12
1623060550000|2021-06-07 10:09:10|668.12|664.12|668.28|664.28|668.28|664.28|668.07|664.07|8
1623060560000|2021-06-07 10:09:20|668.26|664.26|667.97|663.97|668.27|664.27|667.96|663.96|11
1623060570000|2021-06-07 10:09:30|667.98|663.98|668.14|664.14|668.18|664.18|667.96|663.96|7
1623060580000|2021-06-07 10:09:40|668.13|664.13|667.85|663.85|668.15|664.15|667.85|663.85|18
1623060590000|2021-06-07 10:09:50|667.86|663.86|667.73|663.73|667.98|663.98|667.72|663.72|19
1623060600000|2021-06-07 10:10:00|667.74|663.74|667.63|663.63|667.74|663.74|667.63|663.63|21
1623060610000|2021-06-07 10:10:10|667.58|663.58|667.71|663.71|667.85|663.85|667.49|663.49|17
1623060620000|2021-06-07 10:10:20|667.82|663.82|667.76|663.76|667.83|663.83|667.75|663.75|8
1623060630000|2021-06-07 10:10:30|667.75|663.75|667.75|663.75|667.9|663.9|667.73|663.73|7
1623060640000|2021-06-07 10:10:40|667.76|663.76|667.8|663.8|667.84|663.84|667.69|663.69|19
1623060650000|2021-06-07 10:10:50|667.74|663.74|667.64|663.64|667.81|663.81|667.63|663.63|22
1623060660000|2021-06-07 10:11:00|667.66|663.66|667.64|663.64|667.68|663.68|667.58|663.58|17
1623060670000|2021-06-07 10:11:10|667.59|663.59|667.64|663.64|667.7|663.7|667.58|663.58|20
1623060680000|2021-06-07 10:11:20|667.65|663.65|667.63|663.63|667.66|663.66|667.56|663.56|19
1623060690000|2021-06-07 10:11:30|667.62|663.62|667.72|663.72|667.72|663.72|667.54|663.54|19
1623060700000|2021-06-07 10:11:40|667.73|663.73|668.16|664.16|668.16|664.16|667.7|663.7|25
1623060710000|2021-06-07 10:11:50|668.15|664.15|668.43|664.43|668.43|664.43|668.15|664.15|23
1623060720000|2021-06-07 10:12:00|668.42|664.42|668|664|668.42|664.42|667.97|663.97|27
1623060730000|2021-06-07 10:12:10|668.03|664.03|668.14|664.14|668.14|664.14|668|664|25
1623060740000|2021-06-07 10:12:20|668.12|664.12|668.21|664.21|668.22|664.22|668.1|664.1|23
1623060750000|2021-06-07 10:12:30|668.22|664.22|668.25|664.25|668.25|664.25|668.06|664.06|27
1623060760000|2021-06-07 10:12:40|668.23|664.23|668.14|664.14|668.26|664.26|668.12|664.12|19
1623060770000|2021-06-07 10:12:50|668.13|664.13|668.17|664.17|668.21|664.21|668.13|664.13|13
1623060780000|2021-06-07 10:13:00|668.16|664.16|668.18|664.18|668.18|664.18|668.15|664.15|17
1623060790000|2021-06-07 10:13:10|668.17|664.17|668.14|664.14|668.2|664.2|668.14|664.14|16
1623060800000|2021-06-07 10:13:20|668.15|664.15|667.92|663.92|668.15|664.15|667.92|663.92|15
1623060810000|2021-06-07 10:13:30|667.94|663.94|668.05|664.05|668.06|664.06|667.94|663.94|26
1623060820000|2021-06-07 10:13:40|668.04|664.04|668.05|664.05|668.07|664.07|668.04|664.04|15
1623060830000|2021-06-07 10:13:50|668.04|664.04|668.04|664.04|668.08|664.08|668.03|664.03|29
1623060840000|2021-06-07 10:14:00|668.03|664.03|668.39|664.39|668.4|664.4|668.03|664.03|28
1623060850000|2021-06-07 10:14:10|668.36|664.36|668.28|664.28|668.39|664.39|668.27|664.27|25
1623060860000|2021-06-07 10:14:20|668.25|664.25|668.13|664.13|668.25|664.25|668.13|664.13|8
1623060870000|2021-06-07 10:14:30|668.14|664.14|668.13|664.13|668.14|664.14|668.13|664.13|4
1623060880000|2021-06-07 10:14:40|668.14|664.14|668.12|664.12|668.14|664.14|668.12|664.12|4
1623060890000|2021-06-07 10:14:50|668.13|664.13|668.08|664.08|668.13|664.13|668.07|664.07|9
1623060900000|2021-06-07 10:15:00|668.09|664.09|668.33|664.33|668.33|664.33|668.09|664.09|28
1623060910000|2021-06-07 10:15:10|668.32|664.32|668.74|664.74|668.79|664.79|668.32|664.32|24
1623060920000|2021-06-07 10:15:20|668.61|664.61|669.08|665.08|669.17|665.17|668.61|664.61|20
1623060930000|2021-06-07 10:15:30|669.09|665.09|669|665|669.11|665.11|668.87|664.87|14
1623060940000|2021-06-07 10:15:40|669.02|665.02|669.05|665.05|669.06|665.06|668.87|664.87|13
1623060950000|2021-06-07 10:15:50|669.16|665.16|669.28|665.28|669.29|665.29|669.11|665.11|15
1623060960000|2021-06-07 10:16:00|669.29|665.29|669.92|665.92|669.97|665.97|669.29|665.29|23
1623060970000|2021-06-07 10:16:10|669.93|665.93|669.74|665.74|669.93|665.93|669.74|665.74|14
1623060980000|2021-06-07 10:16:20|669.75|665.75|669.4|665.4|669.75|665.75|669.35|665.35|27
1623060990000|2021-06-07 10:16:30|669.39|665.39|669.31|665.31|669.42|665.42|669.26|665.26|18
1623061000000|2021-06-07 10:16:40|669.28|665.28|669.2|665.2|669.32|665.32|669.19|665.19|24
1623061010000|2021-06-07 10:16:50|669.22|665.22|669.14|665.14|669.22|665.22|669.13|665.13|20
1623061020000|2021-06-07 10:17:00|669.15|665.15|669.24|665.24|669.24|665.24|669.14|665.14|13
1623061030000|2021-06-07 10:17:10|669.19|665.19|669.57|665.57|669.57|665.57|669.18|665.18|28
1623061040000|2021-06-07 10:17:20|669.56|665.56|669.61|665.61|669.61|665.61|669.49|665.49|25
1623061050000|2021-06-07 10:17:30|669.56|665.56|669.58|665.58|669.66|665.66|669.51|665.51|29
1623061060000|2021-06-07 10:17:40|669.57|665.57|669.48|665.48|669.65|665.65|669.31|665.31|30
1623061070000|2021-06-07 10:17:50|669.52|665.52|669.54|665.54|669.58|665.58|669.51|665.51|26
1623061080000|2021-06-07 10:18:00|669.55|665.55|669.52|665.52|669.55|665.55|669.47|665.47|18
1623061090000|2021-06-07 10:18:10|669.47|665.47|669.29|665.29|669.47|665.47|669.25|665.25|19
1623061100000|2021-06-07 10:18:20|669.28|665.28|669.43|665.43|669.51|665.51|669.2|665.2|14
1623061110000|2021-06-07 10:18:30|669.44|665.44|669.48|665.48|669.58|665.58|669.44|665.44|23
1623061120000|2021-06-07 10:18:40|669.51|665.51|669.72|665.72|669.72|665.72|669.51|665.51|29
1623061130000|2021-06-07 10:18:50|669.7|665.7|669.96|665.96|670.07|666.07|669.7|665.7|24
1623061140000|2021-06-07 10:19:00|669.95|665.95|669.48|665.48|669.96|665.96|669.48|665.48|27
1623061150000|2021-06-07 10:19:10|669.52|665.52|669.52|665.52|669.57|665.57|669.5|665.5|17
1623061160000|2021-06-07 10:19:20|669.51|665.51|669.42|665.42|669.51|665.51|669.37|665.37|24
1623061170000|2021-06-07 10:19:30|669.43|665.43|669.45|665.45|669.45|665.45|669.41|665.41|15
1623061180000|2021-06-07 10:19:40|669.44|665.44|669.43|665.43|669.46|665.46|669.43|665.43|14
1623061190000|2021-06-07 10:19:50|669.3|665.3|669.36|665.36|669.36|665.36|669.28|665.28|18
1623061200000|2021-06-07 10:20:00|669.27|665.27|669.68|665.68|669.68|665.68|669.26|665.26|27
1623061210000|2021-06-07 10:20:10|669.71|665.71|669.87|665.87|669.87|665.87|669.55|665.55|24
1623061220000|2021-06-07 10:20:20|669.83|665.83|669.79|665.79|669.92|665.92|669.75|665.75|12
1623061230000|2021-06-07 10:20:30|669.76|665.76|669.52|665.52|669.76|665.76|669.52|665.52|14
1623061240000|2021-06-07 10:20:40|669.56|665.56|669.45|665.45|669.65|665.65|669.45|665.45|12
1623061250000|2021-06-07 10:20:50|669.46|665.46|669.35|665.35|669.5|665.5|669.33|665.33|23
1623061260000|2021-06-07 10:21:00|669.38|665.38|669.42|665.42|669.53|665.53|669.38|665.38|18
1623061270000|2021-06-07 10:21:10|669.43|665.43|669.43|665.43|669.46|665.46|669.36|665.36|24
1623061280000|2021-06-07 10:21:20|669.44|665.44|669.44|665.44|669.45|665.45|669.41|665.41|18
1623061290000|2021-06-07 10:21:30|669.41|665.41|669.34|665.34|669.41|665.41|669.32|665.32|16
1623061300000|2021-06-07 10:21:40|669.33|665.33|669.25|665.25|669.42|665.42|669.25|665.25|21
1623061310000|2021-06-07 10:21:50|669.36|665.36|669.29|665.29|669.36|665.36|669.27|665.27|11
1623061320000|2021-06-07 10:22:00|669.25|665.25|669.38|665.38|669.45|665.45|669.25|665.25|22
1623061330000|2021-06-07 10:22:10|669.35|665.35|669.36|665.36|669.41|665.41|669.34|665.34|20
1623061340000|2021-06-07 10:22:20|669.4|665.4|669.35|665.35|669.41|665.41|669.35|665.35|13
1623061350000|2021-06-07 10:22:30|669.34|665.34|669.44|665.44|669.48|665.48|669.34|665.34|12
1623061360000|2021-06-07 10:22:40|669.43|665.43|669.54|665.54|669.54|665.54|669.43|665.43|8
1623061370000|2021-06-07 10:22:50|669.55|665.55|669.48|665.48|669.55|665.55|669.46|665.46|11
1623061380000|2021-06-07 10:23:00|669.47|665.47|669.42|665.42|669.48|665.48|669.41|665.41|21
1623061390000|2021-06-07 10:23:10|669.44|665.44|669.48|665.48|669.51|665.51|669.42|665.42|26
1623061400000|2021-06-07 10:23:20|669.49|665.49|669.44|665.44|669.5|665.5|669.43|665.43|22
1623061410000|2021-06-07 10:23:30|669.45|665.45|669.36|665.36|669.45|665.45|669.32|665.32|17
1623061420000|2021-06-07 10:23:40|669.35|665.35|669.31|665.31|669.35|665.35|669.26|665.26|12
1623061430000|2021-06-07 10:23:50|669.32|665.32|669.3|665.3|669.32|665.32|669.3|665.3|10
1623061440000|2021-06-07 10:24:00|669.31|665.31|669.63|665.63|669.65|665.65|669.31|665.31|23
1623061450000|2021-06-07 10:24:10|669.65|665.65|669.51|665.51|669.67|665.67|669.42|665.42|28
1623061460000|2021-06-07 10:24:20|669.5|665.5|669.53|665.53|669.74|665.74|669.43|665.43|22
1623061470000|2021-06-07 10:24:30|669.5|665.5|669.67|665.67|669.67|665.67|669.5|665.5|19
1623061480000|2021-06-07 10:24:40|669.66|665.66|669.53|665.53|669.66|665.66|669.5|665.5|18
1623061490000|2021-06-07 10:24:50|669.54|665.54|669.53|665.53|669.56|665.56|669.5|665.5|23
1623061500000|2021-06-07 10:25:00|669.55|665.55|669.89|665.89|669.89|665.89|669.54|665.54|24
1623061510000|2021-06-07 10:25:10|669.91|665.91|669.96|665.96|669.97|665.97|669.91|665.91|21
1623061520000|2021-06-07 10:25:20|669.97|665.97|670.12|666.12|670.15|666.15|669.77|665.77|23
1623061530000|2021-06-07 10:25:30|670.13|666.13|670.1|666.1|670.23|666.23|670.09|666.09|25
1623061540000|2021-06-07 10:25:40|670.12|666.12|669.74|665.74|670.12|666.12|669.74|665.74|26
1623061550000|2021-06-07 10:25:50|669.73|665.73|669.76|665.76|669.76|665.76|669.65|665.65|12
1623061560000|2021-06-07 10:26:00|669.75|665.75|669.73|665.73|669.79|665.79|669.72|665.72|14
1623061570000|2021-06-07 10:26:10|669.74|665.74|669.99|665.99|670.05|666.05|669.66|665.66|21
1623061580000|2021-06-07 10:26:20|669.98|665.98|670.05|666.05|670.07|666.07|669.97|665.97|22
1623061590000|2021-06-07 10:26:30|670.04|666.04|670.07|666.07|670.08|666.08|670.01|666.01|18
1623061600000|2021-06-07 10:26:40|670.06|666.06|670.04|666.04|670.07|666.07|669.86|665.86|29
1623061610000|2021-06-07 10:26:50|670.03|666.03|669.88|665.88|670.06|666.06|669.87|665.87|14
1623061620000|2021-06-07 10:27:00|669.85|665.85|669.81|665.81|669.85|665.85|669.75|665.75|22
1623061630000|2021-06-07 10:27:10|669.82|665.82|669.85|665.85|669.91|665.91|669.73|665.73|28
1623061640000|2021-06-07 10:27:20|669.83|665.83|669.75|665.75|669.94|665.94|669.73|665.73|30
1623061650000|2021-06-07 10:27:30|669.8|665.8|669.89|665.89|669.91|665.91|669.74|665.74|26
1623061660000|2021-06-07 10:27:40|669.9|665.9|670.09|666.09|670.09|666.09|669.9|665.9|23
1623061670000|2021-06-07 10:27:50|669.97|665.97|670.04|666.04|670.04|666.04|669.93|665.93|11
1623061680000|2021-06-07 10:28:00|670.06|666.06|669.98|665.98|670.06|666.06|669.81|665.81|28
1623061690000|2021-06-07 10:28:10|670.07|666.07|670.31|666.31|670.32|666.32|669.91|665.91|24
1623061700000|2021-06-07 10:28:20|670.33|666.33|670.33|666.33|670.34|666.34|670.3|666.3|22
1623061710000|2021-06-07 10:28:30|670.32|666.32|670.3|666.3|670.33|666.33|670.28|666.28|13
1623061720000|2021-06-07 10:28:40|670.28|666.28|670.11|666.11|670.29|666.29|670.08|666.08|21
1623061730000|2021-06-07 10:28:50|670.09|666.09|669.84|665.84|670.15|666.15|669.77|665.77|33
1623061740000|2021-06-07 10:29:00|669.83|665.83|669.81|665.81|669.91|665.91|669.74|665.74|26
1623061750000|2021-06-07 10:29:10|669.77|665.77|669.78|665.78|669.82|665.82|669.75|665.75|21
1623061760000|2021-06-07 10:29:20|669.77|665.77|669.81|665.81|669.84|665.84|669.75|665.75|15
1623061770000|2021-06-07 10:29:30|669.85|665.85|669.88|665.88|669.9|665.9|669.81|665.81|20
1623061780000|2021-06-07 10:29:40|669.89|665.89|669.96|665.96|669.99|665.99|669.89|665.89|18
1623061790000|2021-06-07 10:29:50|669.93|665.93|670.08|666.08|670.11|666.11|669.92|665.92|27
1623061800000|2021-06-07 10:30:00|670.07|666.07|670.13|666.13|670.27|666.27|670.01|666.01|20
1623061810000|2021-06-07 10:30:10|670.2|666.2|670.29|666.29|670.36|666.36|670.13|666.13|13
1623061820000|2021-06-07 10:30:20|670.33|666.33|670.05|666.05|670.33|666.33|670.05|666.05|15
1623061830000|2021-06-07 10:30:30|670.04|666.04|670.04|666.04|670.05|666.05|670.04|666.04|9
1623061840000|2021-06-07 10:30:40|670.01|666.01|669.82|665.82|670.04|666.04|669.81|665.81|9
1623061850000|2021-06-07 10:30:50|669.83|665.83|669.69|665.69|669.83|665.83|669.67|665.67|9
1623061860000|2021-06-07 10:31:00|669.7|665.7|669.84|665.84|669.89|665.89|669.69|665.69|20
1623061870000|2021-06-07 10:31:10|669.89|665.89|669.9|665.9|670.02|666.02|669.75|665.75|25
1623061880000|2021-06-07 10:31:20|669.91|665.91|669.97|665.97|669.98|665.98|669.91|665.91|14
1623061890000|2021-06-07 10:31:30|669.95|665.95|669.99|665.99|670.03|666.03|669.94|665.94|11
1623061900000|2021-06-07 10:31:40|669.98|665.98|669.8|665.8|670.03|666.03|669.77|665.77|19
1623061910000|2021-06-07 10:31:50|669.79|665.79|669.53|665.53|669.79|665.79|669.53|665.53|24
1623061920000|2021-06-07 10:32:00|669.58|665.58|669.54|665.54|669.62|665.62|669.53|665.53|27
1623061930000|2021-06-07 10:32:10|669.58|665.58|669.5|665.5|669.58|665.58|669.48|665.48|21
1623061940000|2021-06-07 10:32:20|669.51|665.51|669.49|665.49|669.51|665.51|669.48|665.48|15
1623061950000|2021-06-07 10:32:30|669.5|665.5|669.94|665.94|669.94|665.94|669.47|665.47|25
1623061960000|2021-06-07 10:32:40|669.95|665.95|669.98|665.98|670.04|666.04|669.86|665.86|26
1623061970000|2021-06-07 10:32:50|669.94|665.94|669.85|665.85|669.99|665.99|669.82|665.82|17
1623061980000|2021-06-07 10:33:00|669.84|665.84|669.81|665.81|669.84|665.84|669.74|665.74|22
1623061990000|2021-06-07 10:33:10|669.82|665.82|669.63|665.63|669.84|665.84|669.62|665.62|27
1623062000000|2021-06-07 10:33:20|669.64|665.64|669.54|665.54|669.66|665.66|669.53|665.53|25
1623062010000|2021-06-07 10:33:30|669.55|665.55|669.47|665.47|669.56|665.56|669.45|665.45|18
1623062020000|2021-06-07 10:33:40|669.48|665.48|669.53|665.53|669.55|665.55|669.47|665.47|21
1623062030000|2021-06-07 10:33:50|669.51|665.51|669.47|665.47|669.51|665.51|669.43|665.43|25
1623062040000|2021-06-07 10:34:00|669.5|665.5|669.15|665.15|669.5|665.5|669.14|665.14|22
1623062050000|2021-06-07 10:34:10|669.21|665.21|669.16|665.16|669.21|665.21|669.13|665.13|20
1623062060000|2021-06-07 10:34:20|669.15|665.15|669.12|665.12|669.16|665.16|669.12|665.12|14
1623062070000|2021-06-07 10:34:30|669.15|665.15|669.12|665.12|669.17|665.17|669.12|665.12|13
1623062080000|2021-06-07 10:34:40|669.13|665.13|669.32|665.32|669.42|665.42|669.12|665.12|25
1623062090000|2021-06-07 10:34:50|669.31|665.31|669.22|665.22|669.31|665.31|669.21|665.21|10
1623062100000|2021-06-07 10:35:00|669.18|665.18|669.18|665.18|669.18|665.18|669.18|665.18|1
1623062110000|2021-06-07 10:35:10|669.23|665.23|669.08|665.08|669.24|665.24|669.07|665.07|13
1623062120000|2021-06-07 10:35:20|669.07|665.07|669.05|665.05|669.07|665.07|669.04|665.04|4
1623062130000|2021-06-07 10:35:30|669.04|665.04|669.07|665.07|669.09|665.09|669.04|665.04|11
1623062140000|2021-06-07 10:35:40|669.06|665.06|668.87|664.87|669.07|665.07|668.81|664.81|15
1623062150000|2021-06-07 10:35:50|668.88|664.88|668.87|664.87|668.92|664.92|668.85|664.85|15
1623062160000|2021-06-07 10:36:00|668.86|664.86|668.74|664.74|668.89|664.89|668.74|664.74|18
1623062170000|2021-06-07 10:36:10|668.75|664.75|668.93|664.93|668.97|664.97|668.74|664.74|18
1623062180000|2021-06-07 10:36:20|668.89|664.89|668.94|664.94|668.98|664.98|668.89|664.89|13
1623062190000|2021-06-07 10:36:30|668.95|664.95|668.92|664.92|668.96|664.96|668.92|664.92|13
1623062200000|2021-06-07 10:36:40|668.95|664.95|669.02|665.02|669.03|665.03|668.95|664.95|12
1623062210000|2021-06-07 10:36:50|669.17|665.17|669.29|665.29|669.31|665.31|669.17|665.17|15
1623062220000|2021-06-07 10:37:00|669.25|665.25|669.24|665.24|669.28|665.28|669.24|665.24|6
1623062230000|2021-06-07 10:37:10|669.27|665.27|669.28|665.28|669.3|665.3|669.24|665.24|8
1623062240000|2021-06-07 10:37:20|669.25|665.25|669.38|665.38|669.42|665.42|669.25|665.25|20
1623062250000|2021-06-07 10:37:30|669.39|665.39|669.36|665.36|669.39|665.39|669.36|665.36|6
1623062260000|2021-06-07 10:37:40|669.35|665.35|669.31|665.31|669.38|665.38|669.3|665.3|17
1623062270000|2021-06-07 10:37:50|669.32|665.32|669.22|665.22|669.32|665.32|669.21|665.21|11
1623062280000|2021-06-07 10:38:00|669.23|665.23|669.28|665.28|669.28|665.28|669.2|665.2|15
1623062290000|2021-06-07 10:38:10|669.27|665.27|669.24|665.24|669.27|665.27|669.24|665.24|7
1623062300000|2021-06-07 10:38:20|669.23|665.23|669.21|665.21|669.26|665.26|669.18|665.18|13
1623062310000|2021-06-07 10:38:30|669.12|665.12|669.22|665.22|669.22|665.22|669.1|665.1|5
1623062320000|2021-06-07 10:38:40|669.17|665.17|669.13|665.13|669.19|665.19|669.12|665.12|10
1623062330000|2021-06-07 10:38:50|669.18|665.18|669.21|665.21|669.22|665.22|669.17|665.17|12
1623062340000|2021-06-07 10:39:00|669.2|665.2|669.17|665.17|669.22|665.22|669.17|665.17|9
1623062350000|2021-06-07 10:39:10|669.18|665.18|669.24|665.24|669.24|665.24|669.17|665.17|11
1623062360000|2021-06-07 10:39:20|669.23|665.23|669.12|665.12|669.26|665.26|669.11|665.11|10
1623062370000|2021-06-07 10:39:30|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|2
1623062380000|2021-06-07 10:39:40|669.11|665.11|668.89|664.89|669.17|665.17|668.8|664.8|14
1623062390000|2021-06-07 10:39:50|668.87|664.87|668.86|664.86|668.93|664.93|668.81|664.81|17
1623062400000|2021-06-07 10:40:00|668.87|664.87|668.99|664.99|669.08|665.08|668.86|664.86|24
1623062410000|2021-06-07 10:40:10|669|665|669|665|669.08|665.08|669|665|22
1623062420000|2021-06-07 10:40:20|669.01|665.01|668.89|664.89|669.04|665.04|668.86|664.86|18
1623062430000|2021-06-07 10:40:30|668.87|664.87|668.84|664.84|668.9|664.9|668.84|664.84|21
1623062440000|2021-06-07 10:40:40|668.85|664.85|668.89|664.89|668.91|664.91|668.85|664.85|13
1623062450000|2021-06-07 10:40:50|668.88|664.88|668.83|664.83|668.91|664.91|668.83|664.83|13
1623062460000|2021-06-07 10:41:00|668.84|664.84|668.77|664.77|668.84|664.84|668.76|664.76|9
1623062470000|2021-06-07 10:41:10|668.76|664.76|668.71|664.71|668.77|664.77|668.71|664.71|5
1623062480000|2021-06-07 10:41:20|668.72|664.72|668.71|664.71|668.72|664.72|668.71|664.71|6
1623062490000|2021-06-07 10:41:30|668.68|664.68|668.33|664.33|668.71|664.71|668.19|664.19|25
1623062500000|2021-06-07 10:41:40|668.3|664.3|668.38|664.38|668.44|664.44|668.15|664.15|25
1623062510000|2021-06-07 10:41:50|668.37|664.37|668.42|664.42|668.49|664.49|668.34|664.34|22
1623062520000|2021-06-07 10:42:00|668.48|664.48|668.61|664.61|668.65|664.65|668.42|664.42|26
1623062530000|2021-06-07 10:42:10|668.62|664.62|668.63|664.63|668.63|664.63|668.58|664.58|20
1623062540000|2021-06-07 10:42:20|668.64|664.64|668.7|664.7|668.76|664.76|668.64|664.64|22
1623062550000|2021-06-07 10:42:30|668.71|664.71|668.68|664.68|668.73|664.73|668.67|664.67|14
1623062560000|2021-06-07 10:42:40|668.7|664.7|668.54|664.54|668.7|664.7|668.53|664.53|17
1623062570000|2021-06-07 10:42:50|668.55|664.55|668.45|664.45|668.55|664.55|668.43|664.43|19
1623062580000|2021-06-07 10:43:00|668.44|664.44|668.42|664.42|668.48|664.48|668.42|664.42|11
1623062590000|2021-06-07 10:43:10|668.43|664.43|668.42|664.42|668.43|664.43|668.4|664.4|13
1623062600000|2021-06-07 10:43:20|668.43|664.43|668.43|664.43|668.46|664.46|668.39|664.39|13
1623062610000|2021-06-07 10:43:30|668.42|664.42|668.44|664.44|668.47|664.47|668.39|664.39|9
1623062620000|2021-06-07 10:43:40|668.43|664.43|668.4|664.4|668.44|664.44|668.35|664.35|12
1623062630000|2021-06-07 10:43:50|668.28|664.28|668.33|664.33|668.33|664.33|668.26|664.26|9
1623062640000|2021-06-07 10:44:00|668.28|664.28|668.59|664.59|668.59|664.59|668.28|664.28|14
1623062650000|2021-06-07 10:44:10|668.58|664.58|668.49|664.49|668.59|664.59|668.46|664.46|12
1623062660000|2021-06-07 10:44:20|668.44|664.44|668.64|664.64|668.65|664.65|668.43|664.43|25
1623062670000|2021-06-07 10:44:30|668.65|664.65|668.64|664.64|668.66|664.66|668.58|664.58|20
1623062680000|2021-06-07 10:44:40|668.62|664.62|668.55|664.55|668.68|664.68|668.55|664.55|17
1623062690000|2021-06-07 10:44:50|668.54|664.54|668.51|664.51|668.58|664.58|668.48|664.48|16
1623062700000|2021-06-07 10:45:00|668.5|664.5|668.65|664.65|668.67|664.67|668.5|664.5|17
1623062710000|2021-06-07 10:45:10|668.66|664.66|668.73|664.73|668.74|664.74|668.64|664.64|13
1623062720000|2021-06-07 10:45:20|668.72|664.72|669|665|669.03|665.03|668.7|664.7|14
1623062730000|2021-06-07 10:45:30|669.04|665.04|669.16|665.16|669.16|665.16|668.96|664.96|11
1623062740000|2021-06-07 10:45:40|669.12|665.12|669.1|665.1|669.17|665.17|669.1|665.1|11
1623062750000|2021-06-07 10:45:50|669.08|665.08|669.01|665.01|669.08|665.08|668.98|664.98|12
1623062760000|2021-06-07 10:46:00|668.97|664.97|669.16|665.16|669.16|665.16|668.97|664.97|4
1623062770000|2021-06-07 10:46:10|669.15|665.15|669.01|665.01|669.16|665.16|669|665|5
1623062780000|2021-06-07 10:46:20|669.11|665.11|669.05|665.05|669.11|665.11|669.04|665.04|4
1623062790000|2021-06-07 10:46:30|669.01|665.01|669.14|665.14|669.22|665.22|669|665|9
1623062800000|2021-06-07 10:46:40|669.11|665.11|668.95|664.95|669.18|665.18|668.9|664.9|12
1623062810000|2021-06-07 10:46:50|668.98|664.98|668.96|664.96|668.98|664.98|668.93|664.93|5
1623062820000|2021-06-07 10:47:00|669.03|665.03|669.02|665.02|669.03|665.03|669.02|665.02|2
1623062840000|2021-06-07 10:47:20|669.05|665.05|669.05|665.05|669.05|665.05|669.04|665.04|5
1623062850000|2021-06-07 10:47:30|669.04|665.04|669.04|665.04|669.05|665.05|669.02|665.02|6
1623062860000|2021-06-07 10:47:40|669.06|665.06|669.04|665.04|669.06|665.06|669.04|665.04|3
1623062870000|2021-06-07 10:47:50|669.06|665.06|668.99|664.99|669.07|665.07|668.99|664.99|4
1623062880000|2021-06-07 10:48:00|669.01|665.01|669|665|669.01|665.01|669|665|2
1623062900000|2021-06-07 10:48:20|669.01|665.01|668.72|664.72|669.01|665.01|668.72|664.72|7
1623062910000|2021-06-07 10:48:30|668.67|664.67|668.51|664.51|668.67|664.67|668.42|664.42|19
1623062920000|2021-06-07 10:48:40|668.5|664.5|668.64|664.64|668.68|664.68|668.5|664.5|21
1623062930000|2021-06-07 10:48:50|668.65|664.65|668.65|664.65|668.65|664.65|668.57|664.57|15
1623062940000|2021-06-07 10:49:00|668.64|664.64|668.64|664.64|668.64|664.64|668.64|664.64|1
1623062950000|2021-06-07 10:49:10|668.63|664.63|668.58|664.58|668.64|664.64|668.57|664.57|15
1623062960000|2021-06-07 10:49:20|668.59|664.59|668.81|664.81|668.91|664.91|668.59|664.59|20
1623062970000|2021-06-07 10:49:30|668.8|664.8|668.85|664.85|668.87|664.87|668.78|664.78|14
1623062980000|2021-06-07 10:49:40|668.84|664.84|668.88|664.88|668.89|664.89|668.77|664.77|12
1623062990000|2021-06-07 10:49:50|668.87|664.87|669.15|665.15|669.2|665.2|668.86|664.86|14
1623063000000|2021-06-07 10:50:00|669.11|665.11|669.12|665.12|669.18|665.18|669.08|665.08|18
1623063010000|2021-06-07 10:50:10|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|2
1623063020000|2021-06-07 10:50:20|669.13|665.13|669.1|665.1|669.13|665.13|669.08|665.08|8
1623063030000|2021-06-07 10:50:30|669.07|665.07|668.92|664.92|669.07|665.07|668.89|664.89|22
1623063040000|2021-06-07 10:50:40|668.9|664.9|668.94|664.94|669.14|665.14|668.9|664.9|20
1623063050000|2021-06-07 10:50:50|668.96|664.96|668.95|664.95|668.96|664.96|668.94|664.94|9
1623063060000|2021-06-07 10:51:00|668.94|664.94|668.96|664.96|668.96|664.96|668.93|664.93|15
1623063070000|2021-06-07 10:51:10|668.95|664.95|669.03|665.03|669.06|665.06|668.95|664.95|14
1623063080000|2021-06-07 10:51:20|669.04|665.04|669.03|665.03|669.07|665.07|669.03|665.03|8
1623063090000|2021-06-07 10:51:30|669.04|665.04|669.04|665.04|669.05|665.05|669|665|16
1623063100000|2021-06-07 10:51:40|669.05|665.05|669.02|665.02|669.07|665.07|669|665|17
1623063110000|2021-06-07 10:51:50|669.01|665.01|668.95|664.95|669.01|665.01|668.92|664.92|15
1623063120000|2021-06-07 10:52:00|668.96|664.96|669.31|665.31|669.36|665.36|668.95|664.95|18
1623063130000|2021-06-07 10:52:10|669.32|665.32|669.27|665.27|669.36|665.36|669.24|665.24|22
1623063140000|2021-06-07 10:52:20|669.28|665.28|669.25|665.25|669.28|665.28|669.2|665.2|19
1623063150000|2021-06-07 10:52:30|669.24|665.24|669.23|665.23|669.25|665.25|669.19|665.19|12
1623063160000|2021-06-07 10:52:40|669.21|665.21|669.19|665.19|669.24|665.24|669.18|665.18|18
1623063170000|2021-06-07 10:52:50|669.2|665.2|669.18|665.18|669.22|665.22|669.15|665.15|20
1623063180000|2021-06-07 10:53:00|669.17|665.17|669.27|665.27|669.28|665.28|669.17|665.17|21
1623063190000|2021-06-07 10:53:10|669.26|665.26|669.27|665.27|669.28|665.28|669.24|665.24|17
1623063200000|2021-06-07 10:53:20|669.25|665.25|669.26|665.26|669.28|665.28|669.24|665.24|24
1623063210000|2021-06-07 10:53:30|669.28|665.28|669.3|665.3|669.3|665.3|669.26|665.26|16
1623063220000|2021-06-07 10:53:40|669.27|665.27|669.3|665.3|669.3|665.3|669.27|665.27|10
1623063230000|2021-06-07 10:53:50|669.31|665.31|669.32|665.32|669.32|665.32|669.27|665.27|22
1623063240000|2021-06-07 10:54:00|669.31|665.31|669.34|665.34|669.37|665.37|669.28|665.28|15
1623063250000|2021-06-07 10:54:10|669.33|665.33|669.37|665.37|669.39|665.39|669.29|665.29|16
1623063260000|2021-06-07 10:54:20|669.36|665.36|669.67|665.67|669.67|665.67|669.36|665.36|20
1623063270000|2021-06-07 10:54:30|669.65|665.65|669.64|665.64|669.69|665.69|669.64|665.64|16
1623063280000|2021-06-07 10:54:40|669.65|665.65|669.68|665.68|669.71|665.71|669.64|665.64|21
1623063290000|2021-06-07 10:54:50|669.67|665.67|669.69|665.69|669.73|665.73|669.65|665.65|12
1623063300000|2021-06-07 10:55:00|669.67|665.67|669.46|665.46|669.68|665.68|669.31|665.31|15
1623063310000|2021-06-07 10:55:10|669.27|665.27|669.27|665.27|669.27|665.27|669.27|665.27|1
1623063320000|2021-06-07 10:55:20|669.28|665.28|669.16|665.16|669.29|665.29|669.06|665.06|10
1623063330000|2021-06-07 10:55:30|669.11|665.11|669.06|665.06|669.12|665.12|669.04|665.04|19
1623063340000|2021-06-07 10:55:40|669.04|665.04|669.11|665.11|669.12|665.12|669.04|665.04|21
1623063350000|2021-06-07 10:55:50|669.12|665.12|669.05|665.05|669.12|665.12|669.05|665.05|10
1623063360000|2021-06-07 10:56:00|669.01|665.01|669.14|665.14|669.16|665.16|669.01|665.01|14
1623063370000|2021-06-07 10:56:10|669.13|665.13|669.13|665.13|669.15|665.15|669.13|665.13|7
1623063380000|2021-06-07 10:56:20|669.14|665.14|669.3|665.3|669.3|665.3|669.14|665.14|18
1623063390000|2021-06-07 10:56:30|669.31|665.31|669.24|665.24|669.31|665.31|669.22|665.22|18
1623063400000|2021-06-07 10:56:40|669.22|665.22|669.15|665.15|669.22|665.22|669.13|665.13|16
1623063410000|2021-06-07 10:56:50|669.16|665.16|669.14|665.14|669.2|665.2|669.14|665.14|10
1623063420000|2021-06-07 10:57:00|669.04|665.04|669.09|665.09|669.09|665.09|669.03|665.03|18
1623063430000|2021-06-07 10:57:10|669.08|665.08|668.93|664.93|669.09|665.09|668.93|664.93|13
1623063440000|2021-06-07 10:57:20|668.97|664.97|668.93|664.93|668.97|664.97|668.83|664.83|23
1623063450000|2021-06-07 10:57:30|668.94|664.94|668.8|664.8|669.01|665.01|668.8|664.8|22
1623063460000|2021-06-07 10:57:40|668.81|664.81|668.79|664.79|668.86|664.86|668.75|664.75|21
1623063470000|2021-06-07 10:57:50|668.81|664.81|668.83|664.83|668.85|664.85|668.77|664.77|23
1623063480000|2021-06-07 10:58:00|668.82|664.82|668.76|664.76|668.92|664.92|668.76|664.76|24
1623063490000|2021-06-07 10:58:10|668.77|664.77|668.39|664.39|668.77|664.77|668.37|664.37|27
1623063500000|2021-06-07 10:58:20|668.33|664.33|668.4|664.4|668.48|664.48|668.33|664.33|20
1623063510000|2021-06-07 10:58:30|668.41|664.41|668.38|664.38|668.41|664.41|668.37|664.37|15
1623063520000|2021-06-07 10:58:40|668.37|664.37|668.53|664.53|668.68|664.68|668.37|664.37|20
1623063530000|2021-06-07 10:58:50|668.52|664.52|668.53|664.53|668.54|664.54|668.52|664.52|12
1623063540000|2021-06-07 10:59:00|668.54|664.54|668.73|664.73|668.83|664.83|668.54|664.54|14
1623063550000|2021-06-07 10:59:10|668.74|664.74|668.65|664.65|668.85|664.85|668.61|664.61|17
1623063560000|2021-06-07 10:59:20|668.66|664.66|668.64|664.64|668.67|664.67|668.63|664.63|5
1623063570000|2021-06-07 10:59:30|668.63|664.63|668.6|664.6|668.63|664.63|668.59|664.59|6
1623063580000|2021-06-07 10:59:40|668.59|664.59|668.57|664.57|668.6|664.6|668.57|664.57|3
1623063590000|2021-06-07 10:59:50|668.59|664.59|668.58|664.58|668.59|664.59|668.57|664.57|5
1623063600000|2021-06-07 11:00:00|668.51|664.51|668.83|664.83|668.83|664.83|668.46|664.46|18
1623063610000|2021-06-07 11:00:10|668.87|664.87|668.88|664.88|668.91|664.91|668.8|664.8|12
1623063620000|2021-06-07 11:00:20|668.87|664.87|668.71|664.71|668.87|664.87|668.69|664.69|22
1623063630000|2021-06-07 11:00:30|668.7|664.7|668.73|664.73|668.77|664.77|668.68|664.68|20
1623063640000|2021-06-07 11:00:40|668.69|664.69|668.53|664.53|668.73|664.73|668.47|664.47|27
1623063650000|2021-06-07 11:00:50|668.49|664.49|668.18|664.18|668.53|664.53|668.17|664.17|24
1623063660000|2021-06-07 11:01:00|668.19|664.19|668.32|664.32|668.34|664.34|668.17|664.17|12
1623063670000|2021-06-07 11:01:10|668.31|664.31|668.2|664.2|668.33|664.33|668.18|664.18|15
1623063680000|2021-06-07 11:01:20|668.19|664.19|668.11|664.11|668.2|664.2|668.11|664.11|15
1623063690000|2021-06-07 11:01:30|668.08|664.08|667.71|663.71|668.11|664.11|667.64|663.64|16
1623063700000|2021-06-07 11:01:40|667.69|663.69|667.36|663.36|667.72|663.72|667.36|663.36|22
1623063710000|2021-06-07 11:01:50|667.37|663.37|667.39|663.39|667.4|663.4|667.36|663.36|14
1623063720000|2021-06-07 11:02:00|667.38|663.38|667.87|663.87|667.9|663.9|667.38|663.38|29
1623063730000|2021-06-07 11:02:10|667.9|663.9|667.86|663.86|667.9|663.9|667.77|663.77|26
1623063740000|2021-06-07 11:02:20|667.9|663.9|667.83|663.83|667.9|663.9|667.79|663.79|18
1623063750000|2021-06-07 11:02:30|667.88|663.88|667.76|663.76|667.88|663.88|667.76|663.76|30
1623063760000|2021-06-07 11:02:40|667.77|663.77|667.75|663.75|667.77|663.77|667.65|663.65|18
1623063770000|2021-06-07 11:02:50|667.73|663.73|667.7|663.7|667.73|663.73|667.67|663.67|20
1623063780000|2021-06-07 11:03:00|667.71|663.71|667.7|663.7|667.73|663.73|667.69|663.69|14
1623063790000|2021-06-07 11:03:10|667.66|663.66|667.67|663.67|667.72|663.72|667.65|663.65|16
1623063800000|2021-06-07 11:03:20|667.68|663.68|667.79|663.79|667.81|663.81|667.68|663.68|13
1623063810000|2021-06-07 11:03:30|667.81|663.81|667.87|663.87|667.87|663.87|667.78|663.78|22
1623063820000|2021-06-07 11:03:40|667.85|663.85|667.91|663.91|667.93|663.93|667.83|663.83|23
1623063830000|2021-06-07 11:03:50|667.93|663.93|667.96|663.96|667.96|663.96|667.9|663.9|15
1623063840000|2021-06-07 11:04:00|667.98|663.98|668.12|664.12|668.15|664.15|667.97|663.97|13
1623063850000|2021-06-07 11:04:10|668.11|664.11|668.15|664.15|668.19|664.19|668|664|17
1623063860000|2021-06-07 11:04:20|668.16|664.16|667.98|663.98|668.17|664.17|667.98|663.98|7
1623063870000|2021-06-07 11:04:30|668.14|664.14|668.36|664.36|668.36|664.36|668.14|664.14|3
1623063880000|2021-06-07 11:04:40|668.37|664.37|668.34|664.34|668.45|664.45|668.34|664.34|10
1623063890000|2021-06-07 11:04:50|668.33|664.33|668.29|664.29|668.34|664.34|668.29|664.29|5
1623063900000|2021-06-07 11:05:00|668.28|664.28|668.71|664.71|668.71|664.71|668.28|664.28|13
1623063910000|2021-06-07 11:05:10|668.74|664.74|668.74|664.74|668.74|664.74|668.74|664.74|1
1623063920000|2021-06-07 11:05:20|668.73|664.73|668.74|664.74|668.74|664.74|668.73|664.73|4
1623063930000|2021-06-07 11:05:30|668.77|664.77|668.71|664.71|668.77|664.77|668.71|664.71|5
1623063940000|2021-06-07 11:05:40|668.76|664.76|668.74|664.74|668.76|664.76|668.71|664.71|6
1623063950000|2021-06-07 11:05:50|668.75|664.75|668.76|664.76|668.76|664.76|668.71|664.71|7
1623063960000|2021-06-07 11:06:00|668.77|664.77|668.77|664.77|668.78|664.78|668.76|664.76|11
1623063970000|2021-06-07 11:06:10|668.78|664.78|668.67|664.67|668.78|664.78|668.66|664.66|12
1623063980000|2021-06-07 11:06:20|668.66|664.66|668.62|664.62|668.66|664.66|668.6|664.6|5
1623063990000|2021-06-07 11:06:30|668.61|664.61|668.56|664.56|668.61|664.61|668.51|664.51|10
1623064000000|2021-06-07 11:06:40|668.55|664.55|668.56|664.56|668.64|664.64|668.55|664.55|4
1623064010000|2021-06-07 11:06:50|668.59|664.59|668.6|664.6|668.6|664.6|668.59|664.59|2
1623064020000|2021-06-07 11:07:00|668.59|664.59|668.59|664.59|668.59|664.59|668.59|664.59|1
1623064030000|2021-06-07 11:07:10|668.58|664.58|668.5|664.5|668.58|664.58|668.45|664.45|7
1623064040000|2021-06-07 11:07:20|668.59|664.59|668.52|664.52|668.61|664.61|668.52|664.52|7
1623064050000|2021-06-07 11:07:30|668.48|664.48|668.48|664.48|668.48|664.48|668.48|664.48|1
1623064070000|2021-06-07 11:07:50|668.46|664.46|668.49|664.49|668.49|664.49|668.46|664.46|4
1623064090000|2021-06-07 11:08:10|668.48|664.48|668.41|664.41|668.49|664.49|668.39|664.39|7
1623064100000|2021-06-07 11:08:20|668.38|664.38|668.41|664.41|668.41|664.41|668.36|664.36|10
1623064110000|2021-06-07 11:08:30|668.42|664.42|668.31|664.31|668.42|664.42|668.21|664.21|26
1623064120000|2021-06-07 11:08:40|668.32|664.32|668.07|664.07|668.32|664.32|668.05|664.05|14
1623064130000|2021-06-07 11:08:50|668.06|664.06|668.12|664.12|668.13|664.13|668|664|19
1623064140000|2021-06-07 11:09:00|668.11|664.11|668.07|664.07|668.12|664.12|668.01|664.01|24
1623064150000|2021-06-07 11:09:10|668.08|664.08|668.1|664.1|668.1|664.1|668.05|664.05|17
1623064160000|2021-06-07 11:09:20|668.12|664.12|668.14|664.14|668.16|664.16|668.12|664.12|5
1623064170000|2021-06-07 11:09:30|668.09|664.09|668.09|664.09|668.09|664.09|668.09|664.09|1
1623064180000|2021-06-07 11:09:40|668.1|664.1|668.1|664.1|668.1|664.1|668.1|664.1|1
1623064190000|2021-06-07 11:09:50|668.09|664.09|668.09|664.09|668.09|664.09|668.09|664.09|1
1623064200000|2021-06-07 11:10:00|668.13|664.13|668.52|664.52|668.56|664.56|668.12|664.12|10
1623064210000|2021-06-07 11:10:10|668.55|664.55|668.6|664.6|668.61|664.61|668.55|664.55|6
1623064220000|2021-06-07 11:10:20|668.61|664.61|668.6|664.6|668.61|664.61|668.6|664.6|6
1623064230000|2021-06-07 11:10:30|668.61|664.61|668.89|664.89|668.89|664.89|668.6|664.6|10
1623064240000|2021-06-07 11:10:40|668.88|664.88|668.86|664.86|668.88|664.88|668.86|664.86|3
1623064250000|2021-06-07 11:10:50|668.8|664.8|668.83|664.83|668.84|664.84|668.76|664.76|17
1623064260000|2021-06-07 11:11:00|668.84|664.84|668.85|664.85|668.85|664.85|668.83|664.83|6
1623064270000|2021-06-07 11:11:10|668.82|664.82|668.88|664.88|668.91|664.91|668.82|664.82|18
1623064280000|2021-06-07 11:11:20|668.89|664.89|668.91|664.91|668.91|664.91|668.88|664.88|19
1623064290000|2021-06-07 11:11:30|668.9|664.9|668.89|664.89|668.92|664.92|668.87|664.87|16
1623064300000|2021-06-07 11:11:40|668.9|664.9|668.76|664.76|668.9|664.9|668.76|664.76|7
1623064310000|2021-06-07 11:11:50|668.77|664.77|668.76|664.76|668.79|664.79|668.71|664.71|9
1623064320000|2021-06-07 11:12:00|668.71|664.71|668.79|664.79|668.79|664.79|668.71|664.71|6
1623064330000|2021-06-07 11:12:10|668.8|664.8|668.89|664.89|668.9|664.9|668.76|664.76|9
1623064340000|2021-06-07 11:12:20|668.85|664.85|668.77|664.77|668.85|664.85|668.77|664.77|9
1623064350000|2021-06-07 11:12:30|668.8|664.8|668.76|664.76|668.81|664.81|668.76|664.76|4
1623064360000|2021-06-07 11:12:40|668.7|664.7|668.6|664.6|668.7|664.7|668.6|664.6|6
1623064370000|2021-06-07 11:12:50|668.62|664.62|668.51|664.51|668.62|664.62|668.51|664.51|18
1623064380000|2021-06-07 11:13:00|668.52|664.52|668.57|664.57|668.57|664.57|668.48|664.48|17
1623064390000|2021-06-07 11:13:10|668.54|664.54|668.55|664.55|668.55|664.55|668.48|664.48|7
1623064400000|2021-06-07 11:13:20|668.5|664.5|668.54|664.54|668.56|664.56|668.48|664.48|9
1623064410000|2021-06-07 11:13:30|668.48|664.48|668.52|664.52|668.52|664.52|668.48|664.48|2
1623064420000|2021-06-07 11:13:40|668.56|664.56|668.6|664.6|668.62|664.62|668.56|664.56|7
1623064430000|2021-06-07 11:13:50|668.62|664.62|668.62|664.62|668.63|664.63|668.58|664.58|7
1623064440000|2021-06-07 11:14:00|668.61|664.61|668.57|664.57|668.83|664.83|668.54|664.54|16
1623064450000|2021-06-07 11:14:10|668.56|664.56|668.51|664.51|668.81|664.81|668.5|664.5|12
1623064460000|2021-06-07 11:14:20|668.52|664.52|668.52|664.52|668.52|664.52|668.52|664.52|1
1623064470000|2021-06-07 11:14:30|668.51|664.51|668.52|664.52|668.52|664.52|668.51|664.51|2
1623064490000|2021-06-07 11:14:50|668.53|664.53|668.53|664.53|668.53|664.53|668.53|664.53|1
1623064500000|2021-06-07 11:15:00|668.54|664.54|668.75|664.75|668.81|664.81|668.54|664.54|9
1623064510000|2021-06-07 11:15:10|668.86|664.86|668.88|664.88|668.88|664.88|668.86|664.86|2
1623064520000|2021-06-07 11:15:20|668.9|664.9|668.91|664.91|668.97|664.97|668.85|664.85|7
1623064530000|2021-06-07 11:15:30|668.89|664.89|668.99|664.99|668.99|664.99|668.85|664.85|17
1623064540000|2021-06-07 11:15:40|668.98|664.98|668.99|664.99|669.01|665.01|668.98|664.98|11
1623064550000|2021-06-07 11:15:50|668.98|664.98|669.01|665.01|669.01|665.01|668.98|664.98|10
1623064560000|2021-06-07 11:16:00|668.99|664.99|669.04|665.04|669.05|665.05|668.99|664.99|15
1623064570000|2021-06-07 11:16:10|669.05|665.05|669.07|665.07|669.08|665.08|669.01|665.01|11
1623064580000|2021-06-07 11:16:20|669.09|665.09|669.09|665.09|669.25|665.25|669.07|665.07|19
1623064590000|2021-06-07 11:16:30|669.07|665.07|668.77|664.77|669.08|665.08|668.77|664.77|18
1623064600000|2021-06-07 11:16:40|668.76|664.76|668.79|664.79|668.79|664.79|668.76|664.76|2
1623064610000|2021-06-07 11:16:50|668.81|664.81|668.78|664.78|668.81|664.81|668.75|664.75|4
1623064620000|2021-06-07 11:17:00|668.8|664.8|668.9|664.9|668.9|664.9|668.8|664.8|10
1623064630000|2021-06-07 11:17:10|668.96|664.96|669.12|665.12|669.12|665.12|668.96|664.96|12
1623064640000|2021-06-07 11:17:20|669.11|665.11|669.1|665.1|669.12|665.12|669.1|665.1|10
1623064650000|2021-06-07 11:17:30|669.09|665.09|669.1|665.1|669.11|665.11|669.07|665.07|8
1623064660000|2021-06-07 11:17:40|669.11|665.11|669.01|665.01|669.11|665.11|669.01|665.01|13
1623064670000|2021-06-07 11:17:50|669.04|665.04|669.02|665.02|669.04|665.04|669.01|665.01|7
1623064680000|2021-06-07 11:18:00|669.01|665.01|669.14|665.14|669.16|665.16|668.99|664.99|18
1623064690000|2021-06-07 11:18:10|669.16|665.16|669.21|665.21|669.26|665.26|669.16|665.16|9
1623064700000|2021-06-07 11:18:20|669.23|665.23|669.34|665.34|669.34|665.34|669.23|665.23|17
1623064710000|2021-06-07 11:18:30|669.37|665.37|669.39|665.39|669.39|665.39|669.35|665.35|11
1623064720000|2021-06-07 11:18:40|669.37|665.37|669.4|665.4|669.4|665.4|669.36|665.36|9
1623064730000|2021-06-07 11:18:50|669.39|665.39|669.39|665.39|669.41|665.41|669.37|665.37|9
1623064740000|2021-06-07 11:19:00|669.37|665.37|669.4|665.4|669.4|665.4|669.37|665.37|8
1623064750000|2021-06-07 11:19:10|669.39|665.39|669.38|665.38|669.41|665.41|669.37|665.37|10
1623064760000|2021-06-07 11:19:20|669.37|665.37|669.4|665.4|669.4|665.4|669.36|665.36|8
1623064770000|2021-06-07 11:19:30|669.42|665.42|669.42|665.42|669.42|665.42|669.39|665.39|5
1623064780000|2021-06-07 11:19:40|669.41|665.41|669.33|665.33|669.41|665.41|669.32|665.32|9
1623064790000|2021-06-07 11:19:50|669.31|665.31|669.19|665.19|669.33|665.33|669.19|665.19|9
1623064800000|2021-06-07 11:20:00|669.21|665.21|669.21|665.21|669.22|665.22|669.18|665.18|6
1623064820000|2021-06-07 11:20:20|669.2|665.2|669.21|665.21|669.21|665.21|669.2|665.2|2
1623064830000|2021-06-07 11:20:30|669.18|665.18|669.17|665.17|669.21|665.21|669.17|665.17|4
1623064840000|2021-06-07 11:20:40|669.21|665.21|669.19|665.19|669.21|665.21|669.17|665.17|5
1623064850000|2021-06-07 11:20:50|669.12|665.12|669.12|665.12|669.12|665.12|669.11|665.11|3
1623064870000|2021-06-07 11:21:10|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|6
1623064880000|2021-06-07 11:21:20|669.11|665.11|669.12|665.12|669.12|665.12|669.11|665.11|6
1623064890000|2021-06-07 11:21:30|669.11|665.11|669.17|665.17|669.17|665.17|669.11|665.11|4
1623064900000|2021-06-07 11:21:40|669.16|665.16|669.17|665.17|669.17|665.17|669.16|665.16|2
1623064910000|2021-06-07 11:21:50|669.16|665.16|669.23|665.23|669.23|665.23|669.16|665.16|4
1623064920000|2021-06-07 11:22:00|669.21|665.21|669.23|665.23|669.24|665.24|669.21|665.21|8
1623064930000|2021-06-07 11:22:10|669.27|665.27|669.29|665.29|669.29|665.29|669.27|665.27|2
1623064940000|2021-06-07 11:22:20|669.28|665.28|669.29|665.29|669.29|665.29|669.28|665.28|4
1623064950000|2021-06-07 11:22:30|669.27|665.27|669.23|665.23|669.27|665.27|669.23|665.23|4
1623064960000|2021-06-07 11:22:40|669.25|665.25|669.23|665.23|669.25|665.25|669.23|665.23|12
1623064970000|2021-06-07 11:22:50|669.22|665.22|669.22|665.22|669.22|665.22|669.22|665.22|1
1623064980000|2021-06-07 11:23:00|669.23|665.23|669.13|665.13|669.23|665.23|669.13|665.13|12
1623064990000|2021-06-07 11:23:10|669.14|665.14|669.12|665.12|669.15|665.15|669.09|665.09|12
1623065000000|2021-06-07 11:23:20|669.11|665.11|669.09|665.09|669.15|665.15|669.09|665.09|6
1623065010000|2021-06-07 11:23:30|669.12|665.12|669.09|665.09|669.13|665.13|669.08|665.08|12
1623065020000|2021-06-07 11:23:40|669.08|665.08|669.09|665.09|669.1|665.1|669.08|665.08|8
1623065030000|2021-06-07 11:23:50|669.08|665.08|669.08|665.08|669.1|665.1|669.02|665.02|6
1623065040000|2021-06-07 11:24:00|668.97|664.97|668.97|664.97|668.97|664.97|668.84|664.84|27
1623065050000|2021-06-07 11:24:10|668.96|664.96|668.96|664.96|668.97|664.97|668.94|664.94|13
1623065060000|2021-06-07 11:24:20|668.97|664.97|668.96|664.96|668.97|664.97|668.96|664.96|4
1623065070000|2021-06-07 11:24:30|668.95|664.95|669.23|665.23|669.23|665.23|668.9|664.9|15
1623065080000|2021-06-07 11:24:40|669.24|665.24|669.22|665.22|669.24|665.24|669.18|665.18|16
1623065090000|2021-06-07 11:24:50|669.18|665.18|669.13|665.13|669.22|665.22|669.13|665.13|6
1623065100000|2021-06-07 11:25:00|669.19|665.19|669.27|665.27|669.27|665.27|669.15|665.15|12
1623065120000|2021-06-07 11:25:20|669.31|665.31|669.29|665.29|669.58|665.58|669.27|665.27|25
1623065130000|2021-06-07 11:25:30|669.28|665.28|669.39|665.39|669.4|665.4|669.28|665.28|10
1623065140000|2021-06-07 11:25:40|669.42|665.42|669.53|665.53|669.53|665.53|669.42|665.42|6
1623065150000|2021-06-07 11:25:50|669.54|665.54|669.54|665.54|669.54|665.54|669.54|665.54|1
1623065160000|2021-06-07 11:26:00|669.53|665.53|669.48|665.48|669.54|665.54|669.48|665.48|11
1623065170000|2021-06-07 11:26:10|669.39|665.39|669.36|665.36|669.39|665.39|669.31|665.31|16
1623065180000|2021-06-07 11:26:20|669.31|665.31|669.3|665.3|669.33|665.33|669.3|665.3|8
1623065190000|2021-06-07 11:26:30|669.26|665.26|669.26|665.26|669.27|665.27|669.26|665.26|5
1623065200000|2021-06-07 11:26:40|669.25|665.25|669.22|665.22|669.25|665.25|669.21|665.21|10
1623065210000|2021-06-07 11:26:50|669.23|665.23|669.21|665.21|669.24|665.24|669.2|665.2|13
1623065220000|2021-06-07 11:27:00|669.2|665.2|669.33|665.33|669.33|665.33|669.2|665.2|9
1623065230000|2021-06-07 11:27:10|669.25|665.25|669.44|665.44|669.44|665.44|669.25|665.25|8
1623065240000|2021-06-07 11:27:20|669.43|665.43|669.43|665.43|669.45|665.45|669.43|665.43|5
1623065250000|2021-06-07 11:27:30|669.42|665.42|669.47|665.47|669.48|665.48|669.42|665.42|12
1623065260000|2021-06-07 11:27:40|669.48|665.48|669.5|665.5|669.51|665.51|669.47|665.47|15
1623065270000|2021-06-07 11:27:50|669.51|665.51|669.55|665.55|669.55|665.55|669.5|665.5|6
1623065300000|2021-06-07 11:28:20|669.54|665.54|669.54|665.54|669.54|665.54|669.54|665.54|1
1623065310000|2021-06-07 11:28:30|669.55|665.55|669.55|665.55|669.56|665.56|669.55|665.55|3
1623065320000|2021-06-07 11:28:40|669.56|665.56|669.5|665.5|669.56|665.56|669.5|665.5|4
1623065330000|2021-06-07 11:28:50|669.47|665.47|669.48|665.48|669.48|665.48|669.47|665.47|4
1623065340000|2021-06-07 11:29:00|669.47|665.47|669.08|665.08|669.48|665.48|669.07|665.07|16
1623065350000|2021-06-07 11:29:10|669.07|665.07|669.07|665.07|669.19|665.19|669.07|665.07|16
1623065360000|2021-06-07 11:29:20|669.06|665.06|668.89|664.89|669.06|665.06|668.88|664.88|12
1623065370000|2021-06-07 11:29:30|668.88|664.88|668.89|664.89|668.9|664.9|668.88|664.88|6
1623065380000|2021-06-07 11:29:40|668.88|664.88|668.85|664.85|668.88|664.88|668.83|664.83|9
1623065390000|2021-06-07 11:29:50|668.83|664.83|668.84|664.84|668.85|664.85|668.82|664.82|7
1623065400000|2021-06-07 11:30:00|668.83|664.83|668.84|664.84|668.84|664.84|668.83|664.83|6
1623065410000|2021-06-07 11:30:10|668.83|664.83|668.73|664.73|668.83|664.83|668.73|664.73|16
1623065420000|2021-06-07 11:30:20|668.72|664.72|668.68|664.68|668.74|664.74|668.58|664.58|21
1623065430000|2021-06-07 11:30:30|668.67|664.67|668.58|664.58|668.72|664.72|668.56|664.56|18
1623065440000|2021-06-07 11:30:40|668.6|664.6|668.46|664.46|668.63|664.63|668.46|664.46|10
1623065450000|2021-06-07 11:30:50|668.47|664.47|668.44|664.44|668.47|664.47|668.4|664.4|5
1623065460000|2021-06-07 11:31:00|668.41|664.41|668.07|664.07|668.42|664.42|668.07|664.07|23
1623065470000|2021-06-07 11:31:10|668.06|664.06|667.95|663.95|668.06|664.06|667.81|663.81|33
1623065480000|2021-06-07 11:31:20|667.92|663.92|668.02|664.02|668.13|664.13|667.88|663.88|31
1623065490000|2021-06-07 11:31:30|668.03|664.03|667.96|663.96|668.03|664.03|667.95|663.95|16
1623065500000|2021-06-07 11:31:40|668.01|664.01|667.81|663.81|668.01|664.01|667.81|663.81|7
1623065510000|2021-06-07 11:31:50|667.86|663.86|667.83|663.83|667.88|663.88|667.77|663.77|23
1623065520000|2021-06-07 11:32:00|667.87|663.87|667.73|663.73|667.87|663.87|667.72|663.72|23
1623065530000|2021-06-07 11:32:10|667.72|663.72|667.74|663.74|667.82|663.82|667.71|663.71|22
1623065540000|2021-06-07 11:32:20|667.77|663.77|667.79|663.79|667.79|663.79|667.74|663.74|12
1623065550000|2021-06-07 11:32:30|667.76|663.76|667.82|663.82|667.83|663.83|667.74|663.74|16
1623065560000|2021-06-07 11:32:40|667.8|663.8|667.82|663.82|667.84|663.84|667.78|663.78|21
1623065570000|2021-06-07 11:32:50|667.8|663.8|667.79|663.79|667.83|663.83|667.78|663.78|19
1623065580000|2021-06-07 11:33:00|667.78|663.78|667.59|663.59|667.8|663.8|667.57|663.57|23
1623065590000|2021-06-07 11:33:10|667.6|663.6|667.48|663.48|667.6|663.6|667.44|663.44|19
1623065600000|2021-06-07 11:33:20|667.47|663.47|667.42|663.42|667.47|663.47|667.23|663.23|25
1623065610000|2021-06-07 11:33:30|667.41|663.41|667.36|663.36|667.42|663.42|667.33|663.33|13
1623065620000|2021-06-07 11:33:40|667.34|663.34|667.35|663.35|667.36|663.36|667.33|663.33|14
1623065630000|2021-06-07 11:33:50|667.32|663.32|667|663|667.32|663.32|666.94|662.94|22
1623065640000|2021-06-07 11:34:00|666.99|662.99|667.22|663.22|667.37|663.37|666.98|662.98|29
1623065650000|2021-06-07 11:34:10|667.21|663.21|667.1|663.1|667.22|663.22|667.08|663.08|11
1623065660000|2021-06-07 11:34:20|667.09|663.09|667.1|663.1|667.1|663.1|667.09|663.09|4
1623065670000|2021-06-07 11:34:30|667.11|663.11|667.11|663.11|667.11|663.11|667.1|663.1|7
1623065680000|2021-06-07 11:34:40|667.1|663.1|666.96|662.96|667.12|663.12|666.96|662.96|19
1623065690000|2021-06-07 11:34:50|666.93|662.93|666.82|662.82|666.93|662.93|666.82|662.82|10
1623065700000|2021-06-07 11:35:00|666.83|662.83|666.99|662.99|667|663|666.83|662.83|18
1623065710000|2021-06-07 11:35:10|667|663|666.91|662.91|667|663|666.86|662.86|22
1623065720000|2021-06-07 11:35:20|666.9|662.9|666.85|662.85|666.91|662.91|666.85|662.85|15
1623065730000|2021-06-07 11:35:30|666.82|662.82|666.86|662.86|666.86|662.86|666.81|662.81|16
1623065740000|2021-06-07 11:35:40|666.85|662.85|666.9|662.9|666.9|662.9|666.82|662.82|22
1623065750000|2021-06-07 11:35:50|666.83|662.83|667.09|663.09|667.1|663.1|666.83|662.83|11
1623065760000|2021-06-07 11:36:00|667.14|663.14|667.13|663.13|667.18|663.18|667.08|663.08|13
1623065770000|2021-06-07 11:36:10|667.17|663.17|667.36|663.36|667.38|663.38|667.17|663.17|14
1623065780000|2021-06-07 11:36:20|667.27|663.27|667.21|663.21|667.36|663.36|667.21|663.21|10
1623065790000|2021-06-07 11:36:30|667.16|663.16|667.17|663.17|667.19|663.19|667.11|663.11|11
1623065800000|2021-06-07 11:36:40|667.18|663.18|667.32|663.32|667.33|663.33|667.18|663.18|15
1623065810000|2021-06-07 11:36:50|667.31|663.31|667.3|663.3|667.31|663.31|667.29|663.29|6
1623065820000|2021-06-07 11:37:00|667.31|663.31|667.27|663.27|667.31|663.31|667.26|663.26|15
1623065830000|2021-06-07 11:37:10|667.26|663.26|667.28|663.28|667.28|663.28|667.25|663.25|11
1623065840000|2021-06-07 11:37:20|667.27|663.27|667.26|663.26|667.27|663.27|667.25|663.25|8
1623065850000|2021-06-07 11:37:30|667.25|663.25|667.01|663.01|667.26|663.26|667.01|663.01|15
1623065860000|2021-06-07 11:37:40|667.02|663.02|666.98|662.98|667.02|663.02|666.98|662.98|8
1623065870000|2021-06-07 11:37:50|666.99|662.99|667|663|667|663|666.98|662.98|4
1623065880000|2021-06-07 11:38:00|667.01|663.01|667.12|663.12|667.12|663.12|667.01|663.01|9
1623065890000|2021-06-07 11:38:10|667.14|663.14|667.11|663.11|667.17|663.17|667.11|663.11|13
1623065900000|2021-06-07 11:38:20|667.12|663.12|667.11|663.11|667.12|663.12|667.11|663.11|6
1623065910000|2021-06-07 11:38:30|667.1|663.1|667.04|663.04|667.1|663.1|667|663|10
1623065920000|2021-06-07 11:38:40|667.1|663.1|667.24|663.24|667.24|663.24|667.1|663.1|10
1623065930000|2021-06-07 11:38:50|667.27|663.27|667.28|663.28|667.3|663.3|667.24|663.24|9
1623065940000|2021-06-07 11:39:00|667.29|663.29|667.29|663.29|667.29|663.29|667.28|663.28|5
1623065950000|2021-06-07 11:39:10|667.28|663.28|667.03|663.03|667.29|663.29|667.01|663.01|14
1623065960000|2021-06-07 11:39:20|667.04|663.04|667.04|663.04|667.05|663.05|667|663|14
1623065970000|2021-06-07 11:39:30|667.05|663.05|666.94|662.94|667.05|663.05|666.94|662.94|14
1623065980000|2021-06-07 11:39:40|666.97|662.97|666.94|662.94|666.99|662.99|666.94|662.94|16
1623065990000|2021-06-07 11:39:50|666.92|662.92|666.83|662.83|667.03|663.03|666.83|662.83|16
1623066000000|2021-06-07 11:40:00|666.91|662.91|666.87|662.87|666.91|662.91|666.83|662.83|16
1623066010000|2021-06-07 11:40:10|666.86|662.86|666.83|662.83|666.87|662.87|666.77|662.77|23
1623066020000|2021-06-07 11:40:20|666.82|662.82|666.77|662.77|666.85|662.85|666.76|662.76|20
1623066030000|2021-06-07 11:40:30|666.76|662.76|666.78|662.78|666.79|662.79|666.75|662.75|22
1623066040000|2021-06-07 11:40:40|666.77|662.77|666.75|662.75|666.78|662.78|666.75|662.75|16
1623066050000|2021-06-07 11:40:50|666.68|662.68|666.65|662.65|666.69|662.69|666.57|662.57|18
1623066060000|2021-06-07 11:41:00|666.64|662.64|666.65|662.65|666.71|662.71|666.61|662.61|14
1623066070000|2021-06-07 11:41:10|666.64|662.64|666.63|662.63|666.68|662.68|666.61|662.61|16
1623066080000|2021-06-07 11:41:20|666.62|662.62|666.64|662.64|666.66|662.66|666.62|662.62|19
1623066090000|2021-06-07 11:41:30|666.65|662.65|666.68|662.68|666.68|662.68|666.65|662.65|8
1623066100000|2021-06-07 11:41:40|666.69|662.69|666.73|662.73|666.73|662.73|666.64|662.64|12
1623066110000|2021-06-07 11:41:50|666.61|662.61|666.57|662.57|666.83|662.83|666.55|662.55|10
1623066120000|2021-06-07 11:42:00|666.58|662.58|666.64|662.64|666.66|662.66|666.57|662.57|17
1623066130000|2021-06-07 11:42:10|666.62|662.62|666.68|662.68|666.69|662.69|666.62|662.62|10
1623066140000|2021-06-07 11:42:20|666.69|662.69|666.69|662.69|666.69|662.69|666.66|662.66|14
1623066150000|2021-06-07 11:42:30|666.7|662.7|666.66|662.66|666.7|662.7|666.66|662.66|14
1623066160000|2021-06-07 11:42:40|666.72|662.72|666.65|662.65|666.72|662.72|666.65|662.65|10
1623066170000|2021-06-07 11:42:50|666.66|662.66|666.66|662.66|666.68|662.68|666.65|662.65|8
1623066180000|2021-06-07 11:43:00|666.67|662.67|666.67|662.67|666.68|662.68|666.66|662.66|12
1623066190000|2021-06-07 11:43:10|666.68|662.68|666.67|662.67|666.68|662.68|666.67|662.67|6
1623066200000|2021-06-07 11:43:20|666.68|662.68|666.67|662.67|666.68|662.68|666.66|662.66|4
1623066210000|2021-06-07 11:43:30|666.66|662.66|666.66|662.66|666.66|662.66|666.66|662.66|1
1623066220000|2021-06-07 11:43:40|666.67|662.67|666.67|662.67|666.67|662.67|666.67|662.67|1
1623066230000|2021-06-07 11:43:50|666.68|662.68|666.67|662.67|666.68|662.68|666.67|662.67|2
1623066250000|2021-06-07 11:44:10|666.68|662.68|666.63|662.63|666.69|662.69|666.63|662.63|15
1623066260000|2021-06-07 11:44:20|666.64|662.64|666.63|662.63|666.64|662.64|666.62|662.62|8
1623066270000|2021-06-07 11:44:30|666.64|662.64|666.66|662.66|666.69|662.69|666.62|662.62|12
1623066280000|2021-06-07 11:44:40|666.68|662.68|666.68|662.68|666.69|662.69|666.68|662.68|5
1623066290000|2021-06-07 11:44:50|666.69|662.69|666.68|662.68|666.7|662.7|666.68|662.68|10
1623066300000|2021-06-07 11:45:00|666.7|662.7|666.68|662.68|666.7|662.7|666.67|662.67|9
1623066310000|2021-06-07 11:45:10|666.69|662.69|666.68|662.68|666.69|662.69|666.66|662.66|11
1623066320000|2021-06-07 11:45:20|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|11
1623066330000|2021-06-07 11:45:30|666.68|662.68|666.68|662.68|666.68|662.68|666.68|662.68|1
1623066340000|2021-06-07 11:45:40|666.66|662.66|666.75|662.75|666.76|662.76|666.66|662.66|4
1623066350000|2021-06-07 11:45:50|666.69|662.69|666.69|662.69|666.69|662.69|666.69|662.69|1
1623066360000|2021-06-07 11:46:00|666.7|662.7|666.65|662.65|666.7|662.7|666.65|662.65|3
1623066370000|2021-06-07 11:46:10|666.64|662.64|666.72|662.72|666.72|662.72|666.64|662.64|14
1623066380000|2021-06-07 11:46:20|666.7|662.7|666.65|662.65|666.72|662.72|666.65|662.65|7
1623066390000|2021-06-07 11:46:30|666.64|662.64|666.67|662.67|666.68|662.68|666.64|662.64|4
1623066400000|2021-06-07 11:46:40|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|8
1623066420000|2021-06-07 11:47:00|666.66|662.66|666.67|662.67|666.68|662.68|666.66|662.66|9
1623066430000|2021-06-07 11:47:10|666.57|662.57|666.59|662.59|666.6|662.6|666.54|662.54|18
1623066440000|2021-06-07 11:47:20|666.57|662.57|666.54|662.54|666.58|662.58|666.54|662.54|8
1623066450000|2021-06-07 11:47:30|666.52|662.52|666.51|662.51|666.53|662.53|666.51|662.51|6
1623066460000|2021-06-07 11:47:40|666.5|662.5|666.02|662.02|666.5|662.5|666.02|662.02|13
1623066470000|2021-06-07 11:47:50|666|662|665.89|661.89|666.02|662.02|665.83|661.83|24
1623066480000|2021-06-07 11:48:00|665.86|661.86|665.98|661.98|665.98|661.98|665.86|661.86|10
1623066490000|2021-06-07 11:48:10|665.97|661.97|665.6|661.6|666.01|662.01|665.51|661.51|34
1623066500000|2021-06-07 11:48:20|665.61|661.61|665.58|661.58|665.64|661.64|665.58|661.58|17
1623066510000|2021-06-07 11:48:30|665.45|661.45|665.44|661.44|665.64|661.64|665.44|661.44|19
1623066520000|2021-06-07 11:48:40|665.45|661.45|665.44|661.44|665.45|661.45|665.41|661.41|18
1623066530000|2021-06-07 11:48:50|665.43|661.43|665.69|661.69|665.76|661.76|665.41|661.41|21
1623066540000|2021-06-07 11:49:00|665.68|661.68|665.76|661.76|665.76|661.76|665.68|661.68|17
1623066550000|2021-06-07 11:49:10|665.74|661.74|665.91|661.91|665.97|661.97|665.74|661.74|8
1623066560000|2021-06-07 11:49:20|665.89|661.89|665.95|661.95|665.95|661.95|665.87|661.87|12
1623066570000|2021-06-07 11:49:30|665.77|661.77|665.68|661.68|665.77|661.77|665.62|661.62|27
1623066580000|2021-06-07 11:49:40|665.67|661.67|665.63|661.63|665.7|661.7|665.63|661.63|24
1623066590000|2021-06-07 11:49:50|665.64|661.64|665.55|661.55|665.68|661.68|665.55|661.55|30
1623066600000|2021-06-07 11:50:00|665.56|661.56|665.62|661.62|665.62|661.62|665.55|661.55|17
1623066610000|2021-06-07 11:50:10|665.57|661.57|665.95|661.95|666.02|662.02|665.57|661.57|18
1623066620000|2021-06-07 11:50:20|665.94|661.94|665.85|661.85|665.94|661.94|665.76|661.76|18
1623066630000|2021-06-07 11:50:30|665.84|661.84|665.84|661.84|665.87|661.87|665.76|661.76|11
1623066640000|2021-06-07 11:50:40|665.85|661.85|665.79|661.79|665.85|661.85|665.75|661.75|13
1623066650000|2021-06-07 11:50:50|665.75|661.75|665.75|661.75|665.82|661.82|665.75|661.75|9
1623066660000|2021-06-07 11:51:00|665.74|661.74|665.81|661.81|665.83|661.83|665.74|661.74|17
1623066670000|2021-06-07 11:51:10|665.84|661.84|665.92|661.92|665.92|661.92|665.84|661.84|7
1623066680000|2021-06-07 11:51:20|665.91|661.91|665.92|661.92|665.93|661.93|665.91|661.91|8
1623066690000|2021-06-07 11:51:30|665.91|661.91|665.91|661.91|665.92|661.92|665.91|661.91|5
1623066700000|2021-06-07 11:51:40|665.92|661.92|665.93|661.93|665.95|661.95|665.91|661.91|20
1623066710000|2021-06-07 11:51:50|665.94|661.94|665.89|661.89|665.94|661.94|665.89|661.89|4
1623066720000|2021-06-07 11:52:00|665.91|661.91|665.94|661.94|665.95|661.95|665.91|661.91|9
1623066730000|2021-06-07 11:52:10|665.93|661.93|665.94|661.94|665.95|661.95|665.91|661.91|11
1623066740000|2021-06-07 11:52:20|665.95|661.95|665.95|661.95|665.96|661.96|665.92|661.92|9
1623066750000|2021-06-07 11:52:30|665.93|661.93|665.96|661.96|665.96|661.96|665.93|661.93|10
1623066760000|2021-06-07 11:52:40|665.95|661.95|665.99|661.99|666.01|662.01|665.95|661.95|14
1623066770000|2021-06-07 11:52:50|666|662|666.04|662.04|666.04|662.04|665.99|661.99|11
1623066780000|2021-06-07 11:53:00|666.03|662.03|665.85|661.85|666.04|662.04|665.83|661.83|25
1623066790000|2021-06-07 11:53:10|665.84|661.84|665.87|661.87|665.87|661.87|665.82|661.82|10
1623066800000|2021-06-07 11:53:20|665.86|661.86|665.79|661.79|665.92|661.92|665.79|661.79|17
1623066810000|2021-06-07 11:53:30|665.8|661.8|665.8|661.8|665.83|661.83|665.79|661.79|17
1623066820000|2021-06-07 11:53:40|665.81|661.81|665.85|661.85|665.86|661.86|665.71|661.71|20
1623066830000|2021-06-07 11:53:50|665.84|661.84|665.78|661.78|665.86|661.86|665.78|661.78|11
1623066840000|2021-06-07 11:54:00|665.81|661.81|665.82|661.82|665.83|661.83|665.76|661.76|25
1623066850000|2021-06-07 11:54:10|665.83|661.83|665.91|661.91|665.93|661.93|665.83|661.83|17
1623066860000|2021-06-07 11:54:20|665.89|661.89|665.89|661.89|665.9|661.9|665.88|661.88|9
1623066870000|2021-06-07 11:54:30|665.91|661.91|665.88|661.88|665.92|661.92|665.88|661.88|10
1623066880000|2021-06-07 11:54:40|665.9|661.9|665.92|661.92|665.94|661.94|665.87|661.87|15
1623066890000|2021-06-07 11:54:50|665.91|661.91|665.83|661.83|665.91|661.91|665.83|661.83|3
1623066900000|2021-06-07 11:55:00|665.84|661.84|665.82|661.82|665.84|661.84|665.79|661.79|8
1623066910000|2021-06-07 11:55:10|665.81|661.81|665.79|661.79|665.81|661.81|665.79|661.79|4
1623066920000|2021-06-07 11:55:20|665.77|661.77|665.78|661.78|665.81|661.81|665.77|661.77|17
1623066930000|2021-06-07 11:55:30|665.77|661.77|665.76|661.76|665.77|661.77|665.76|661.76|12
1623066940000|2021-06-07 11:55:40|665.8|661.8|665.77|661.77|665.82|661.82|665.77|661.77|15
1623066950000|2021-06-07 11:55:50|665.76|661.76|665.67|661.67|665.77|661.77|665.67|661.67|13
1623066960000|2021-06-07 11:56:00|665.68|661.68|665.92|661.92|665.92|661.92|665.63|661.63|14
1623066970000|2021-06-07 11:56:10|665.77|661.77|665.76|661.76|665.83|661.83|665.76|661.76|8
1623066980000|2021-06-07 11:56:20|665.7|661.7|665.84|661.84|665.86|661.86|665.7|661.7|9
1623066990000|2021-06-07 11:56:30|665.83|661.83|665.89|661.89|665.9|661.9|665.83|661.83|12
1623067000000|2021-06-07 11:56:40|665.91|661.91|665.89|661.89|665.91|661.91|665.89|661.89|6
1623067010000|2021-06-07 11:56:50|665.9|661.9|666.06|662.06|666.11|662.11|665.88|661.88|16
1623067020000|2021-06-07 11:57:00|666.05|662.05|666|662|666.06|662.06|666|662|6
1623067030000|2021-06-07 11:57:10|665.99|661.99|665.98|661.98|666|662|665.98|661.98|6
1623067040000|2021-06-07 11:57:20|665.99|661.99|666.1|662.1|666.1|662.1|665.98|661.98|6
1623067050000|2021-06-07 11:57:30|666.15|662.15|666.07|662.07|666.15|662.15|665.98|661.98|12
1623067060000|2021-06-07 11:57:40|666.08|662.08|666.1|662.1|666.11|662.11|666.03|662.03|17
1623067070000|2021-06-07 11:57:50|666.09|662.09|666.02|662.02|666.13|662.13|666|662|24
1623067080000|2021-06-07 11:58:00|665.99|661.99|666.04|662.04|666.04|662.04|665.99|661.99|14
1623067090000|2021-06-07 11:58:10|666.05|662.05|666.15|662.15|666.16|662.16|666.03|662.03|18
1623067100000|2021-06-07 11:58:20|666.14|662.14|666.19|662.19|666.19|662.19|666.1|662.1|12
1623067110000|2021-06-07 11:58:30|666.18|662.18|666.25|662.25|666.26|662.26|666.18|662.18|21
1623067120000|2021-06-07 11:58:40|666.24|662.24|666.26|662.26|666.27|662.27|666.22|662.22|10
1623067130000|2021-06-07 11:58:50|666.24|662.24|666.19|662.19|666.24|662.24|666.09|662.09|22
1623067140000|2021-06-07 11:59:00|666.18|662.18|666.19|662.19|666.2|662.2|666.18|662.18|17
1623067150000|2021-06-07 11:59:10|666.18|662.18|666.18|662.18|666.2|662.2|666.18|662.18|17
1623067160000|2021-06-07 11:59:20|666.19|662.19|666.22|662.22|666.24|662.24|666.18|662.18|7
1623067170000|2021-06-07 11:59:30|666.24|662.24|666.24|662.24|666.24|662.24|666.23|662.23|7
1623067180000|2021-06-07 11:59:40|666.35|662.35|666.34|662.34|666.35|662.35|666.34|662.34|2
1623067200000|2021-06-07 12:00:00|666.37|662.37|666.95|662.95|666.95|662.95|666.37|662.37|21
1623067210000|2021-06-07 12:00:10|666.87|662.87|667.1|663.1|667.16|663.16|666.83|662.83|9
1623067220000|2021-06-07 12:00:20|667.14|663.14|667.15|663.15|667.16|663.16|667.14|663.14|8
1623067230000|2021-06-07 12:00:30|667.16|663.16|667.06|663.06|667.18|663.18|667.06|663.06|16
1623067240000|2021-06-07 12:00:40|667.08|663.08|667.11|663.11|667.14|663.14|667.03|663.03|22
1623067250000|2021-06-07 12:00:50|667.1|663.1|667.04|663.04|667.1|663.1|667.02|663.02|13
1623067260000|2021-06-07 12:01:00|667.03|663.03|667.05|663.05|667.08|663.08|667.02|663.02|15
1623067270000|2021-06-07 12:01:10|667.08|663.08|667.03|663.03|667.1|663.1|667.03|663.03|18
1623067280000|2021-06-07 12:01:20|667.04|663.04|666.92|662.92|667.05|663.05|666.92|662.92|28
1623067290000|2021-06-07 12:01:30|666.94|662.94|666.82|662.82|666.97|662.97|666.81|662.81|23
1623067300000|2021-06-07 12:01:40|666.83|662.83|666.57|662.57|666.83|662.83|666.55|662.55|14
1623067310000|2021-06-07 12:01:50|666.59|662.59|666.53|662.53|666.59|662.59|666.5|662.5|25
1623067320000|2021-06-07 12:02:00|666.52|662.52|666.4|662.4|666.53|662.53|666.4|662.4|26
1623067330000|2021-06-07 12:02:10|666.41|662.41|666.34|662.34|666.42|662.42|666.33|662.33|25
1623067340000|2021-06-07 12:02:20|666.35|662.35|666.31|662.31|666.35|662.35|666.3|662.3|15
1623067350000|2021-06-07 12:02:30|666.3|662.3|666.31|662.31|666.32|662.32|666.3|662.3|9
1623067360000|2021-06-07 12:02:40|666.3|662.3|666.3|662.3|666.32|662.32|666.3|662.3|9
1623067370000|2021-06-07 12:02:50|666.31|662.31|666.31|662.31|666.35|662.35|666.27|662.27|15
1623067380000|2021-06-07 12:03:00|666.32|662.32|666.55|662.55|666.64|662.64|666.31|662.31|23
1623067390000|2021-06-07 12:03:10|666.54|662.54|666.58|662.58|666.59|662.59|666.54|662.54|10
1623067400000|2021-06-07 12:03:20|666.59|662.59|666.9|662.9|666.95|662.95|666.58|662.58|20
1623067410000|2021-06-07 12:03:30|666.95|662.95|666.99|662.99|667.02|663.02|666.95|662.95|14
1623067420000|2021-06-07 12:03:40|667|663|667.12|663.12|667.12|663.12|667|663|13
1623067430000|2021-06-07 12:03:50|667.1|663.1|667.19|663.19|667.19|663.19|667.09|663.09|10
1623067440000|2021-06-07 12:04:00|667.18|663.18|667.07|663.07|667.2|663.2|667.05|663.05|19
1623067450000|2021-06-07 12:04:10|667.08|663.08|667.05|663.05|667.1|663.1|667.05|663.05|16
1623067460000|2021-06-07 12:04:20|667.07|663.07|666.95|662.95|667.09|663.09|666.92|662.92|13
1623067470000|2021-06-07 12:04:30|666.92|662.92|666.93|662.93|666.93|662.93|666.9|662.9|15
1623067480000|2021-06-07 12:04:40|666.88|662.88|666.92|662.92|666.95|662.95|666.87|662.87|11
1623067490000|2021-06-07 12:04:50|666.94|662.94|666.94|662.94|666.94|662.94|666.93|662.93|3
1623067500000|2021-06-07 12:05:00|666.93|662.93|666.87|662.87|666.93|662.93|666.79|662.79|8
1623067510000|2021-06-07 12:05:10|666.86|662.86|666.7|662.7|666.86|662.86|666.69|662.69|10
1623067520000|2021-06-07 12:05:20|666.69|662.69|666.48|662.48|666.71|662.71|666.41|662.41|26
1623067530000|2021-06-07 12:05:30|666.49|662.49|666.35|662.35|666.5|662.5|666.35|662.35|16
1623067540000|2021-06-07 12:05:40|666.36|662.36|666.35|662.35|666.41|662.41|666.35|662.35|12
1623067550000|2021-06-07 12:05:50|666.34|662.34|666.35|662.35|666.35|662.35|666.34|662.34|10
1623067560000|2021-06-07 12:06:00|666.34|662.34|666.48|662.48|666.49|662.49|666.34|662.34|19
1623067570000|2021-06-07 12:06:10|666.47|662.47|666.48|662.48|666.48|662.48|666.44|662.44|6
1623067580000|2021-06-07 12:06:20|666.44|662.44|666.48|662.48|666.48|662.48|666.44|662.44|10
1623067590000|2021-06-07 12:06:30|666.46|662.46|666.29|662.29|666.46|662.46|666.29|662.29|14
1623067600000|2021-06-07 12:06:40|666.3|662.3|666.29|662.29|666.3|662.3|666.28|662.28|8
1623067610000|2021-06-07 12:06:50|666.3|662.3|666.3|662.3|666.4|662.4|666.27|662.27|9
1623067620000|2021-06-07 12:07:00|666.29|662.29|666.49|662.49|666.51|662.51|666.29|662.29|21
1623067630000|2021-06-07 12:07:10|666.5|662.5|666.42|662.42|666.51|662.51|666.41|662.41|20
1623067640000|2021-06-07 12:07:20|666.43|662.43|666.32|662.32|666.43|662.43|666.32|662.32|17
1623067650000|2021-06-07 12:07:30|666.33|662.33|665.86|661.86|666.37|662.37|665.85|661.85|22
1623067660000|2021-06-07 12:07:40|665.83|661.83|665.73|661.73|665.89|661.89|665.67|661.67|29
1623067670000|2021-06-07 12:07:50|665.72|661.72|665.55|661.55|665.74|661.74|665.55|661.55|20
1623067680000|2021-06-07 12:08:00|665.56|661.56|665.36|661.36|665.59|661.59|665.33|661.33|18
1623067690000|2021-06-07 12:08:10|665.35|661.35|665.09|661.09|665.35|661.35|665.08|661.08|19
1623067700000|2021-06-07 12:08:20|665.08|661.08|665.17|661.17|665.17|661.17|665.08|661.08|17
1623067710000|2021-06-07 12:08:30|665.18|661.18|665.52|661.52|665.54|661.54|665.18|661.18|22
1623067720000|2021-06-07 12:08:40|665.53|661.53|665.51|661.51|665.56|661.56|665.48|661.48|16
1623067730000|2021-06-07 12:08:50|665.47|661.47|665.5|661.5|665.53|661.53|665.42|661.42|25
1623067740000|2021-06-07 12:09:00|665.47|661.47|665.52|661.52|665.52|661.52|665.46|661.46|24
1623067750000|2021-06-07 12:09:10|665.51|661.51|665.48|661.48|665.53|661.53|665.48|661.48|18
1623067760000|2021-06-07 12:09:20|665.51|661.51|665.47|661.47|665.53|661.53|665.47|661.47|19
1623067770000|2021-06-07 12:09:30|665.48|661.48|665.49|661.49|665.6|661.6|665.47|661.47|18
1623067780000|2021-06-07 12:09:40|665.5|661.5|665.49|661.49|665.5|661.5|665.49|661.49|4
1623067790000|2021-06-07 12:09:50|665.5|661.5|665.51|661.51|665.51|661.51|665.49|661.49|7
1623067800000|2021-06-07 12:10:00|665.5|661.5|665.5|661.5|665.5|661.5|665.49|661.49|3
1623067810000|2021-06-07 12:10:10|665.51|661.51|665.52|661.52|665.61|661.61|665.51|661.51|12
1623067820000|2021-06-07 12:10:20|665.54|661.54|665.4|661.4|665.54|661.54|665.38|661.38|11
1623067830000|2021-06-07 12:10:30|665.39|661.39|665.38|661.38|665.39|661.39|665.38|661.38|4
1623067840000|2021-06-07 12:10:40|665.39|661.39|665.39|661.39|665.41|661.41|665.39|661.39|7
1623067850000|2021-06-07 12:10:50|665.4|661.4|665.41|661.41|665.41|661.41|665.4|661.4|4
1623067860000|2021-06-07 12:11:00|665.4|661.4|665.4|661.4|665.4|661.4|665.39|661.39|9
1623067870000|2021-06-07 12:11:10|665.39|661.39|665.38|661.38|665.39|661.39|665.37|661.37|7
1623067880000|2021-06-07 12:11:20|665.39|661.39|665.56|661.56|665.56|661.56|665.38|661.38|15
1623067890000|2021-06-07 12:11:30|665.55|661.55|665.53|661.53|665.56|661.56|665.52|661.52|18
1623067900000|2021-06-07 12:11:40|665.62|661.62|665.52|661.52|665.62|661.62|665.51|661.51|20
1623067910000|2021-06-07 12:11:50|665.55|661.55|665.47|661.47|665.55|661.55|665.47|661.47|17
1623067920000|2021-06-07 12:12:00|665.49|661.49|665.47|661.47|665.49|661.49|665.47|661.47|11
1623067930000|2021-06-07 12:12:10|665.48|661.48|665.48|661.48|665.51|661.51|665.47|661.47|11
1623067940000|2021-06-07 12:12:20|665.47|661.47|665.48|661.48|665.48|661.48|665.47|661.47|4
1623067950000|2021-06-07 12:12:30|665.49|661.49|665.48|661.48|665.49|661.49|665.47|661.47|6
1623067960000|2021-06-07 12:12:40|665.47|661.47|665.48|661.48|665.49|661.49|665.47|661.47|10
1623067970000|2021-06-07 12:12:50|665.47|661.47|665.53|661.53|665.53|661.53|665.47|661.47|11
1623067980000|2021-06-07 12:13:00|665.55|661.55|665.49|661.49|665.55|661.55|665.49|661.49|12
1623067990000|2021-06-07 12:13:10|665.5|661.5|665.5|661.5|665.54|661.54|665.48|661.48|14
1623068000000|2021-06-07 12:13:20|665.53|661.53|665.56|661.56|665.59|661.59|665.5|661.5|13
1623068010000|2021-06-07 12:13:30|665.57|661.57|665.57|661.57|665.58|661.58|665.56|661.56|13
1623068020000|2021-06-07 12:13:40|665.58|661.58|665.56|661.56|665.58|661.58|665.55|661.55|9
1623068030000|2021-06-07 12:13:50|665.55|661.55|665.54|661.54|665.59|661.59|665.54|661.54|7
1623068040000|2021-06-07 12:14:00|665.53|661.53|665.53|661.53|665.54|661.54|665.53|661.53|5
1623068050000|2021-06-07 12:14:10|665.54|661.54|665.5|661.5|665.54|661.54|665.5|661.5|6
1623068060000|2021-06-07 12:14:20|665.51|661.51|665.5|661.5|665.51|661.51|665.5|661.5|4
1623068070000|2021-06-07 12:14:30|665.52|661.52|665.45|661.45|665.53|661.53|665.44|661.44|7
1623068080000|2021-06-07 12:14:40|665.49|661.49|665.49|661.49|665.49|661.49|665.48|661.48|5
1623068090000|2021-06-07 12:14:50|665.5|661.5|665.5|661.5|665.5|661.5|665.33|661.33|5
1623068100000|2021-06-07 12:15:00|665.49|661.49|665.5|661.5|665.5|661.5|665.33|661.33|6
1623068110000|2021-06-07 12:15:10|665.52|661.52|665.48|661.48|665.52|661.52|665.48|661.48|6
1623068120000|2021-06-07 12:15:20|665.5|661.5|665.43|661.43|665.5|661.5|665.42|661.42|13
1623068130000|2021-06-07 12:15:30|665.44|661.44|665.46|661.46|665.5|661.5|665.42|661.42|23
1623068140000|2021-06-07 12:15:40|665.45|661.45|665.42|661.42|665.46|661.46|665.42|661.42|17
1623068150000|2021-06-07 12:15:50|665.43|661.43|665.41|661.41|665.43|661.43|665.41|661.41|5
1623068160000|2021-06-07 12:16:00|665.4|661.4|665.41|661.41|665.41|661.41|665.4|661.4|2
1623068170000|2021-06-07 12:16:10|665.4|661.4|665.45|661.45|665.45|661.45|665.4|661.4|12
1623068180000|2021-06-07 12:16:20|665.44|661.44|665.45|661.45|665.47|661.47|665.42|661.42|13
1623068190000|2021-06-07 12:16:30|665.44|661.44|665.44|661.44|665.46|661.46|665.42|661.42|26
1623068200000|2021-06-07 12:16:40|665.45|661.45|665.43|661.43|665.48|661.48|665.43|661.43|16
1623068210000|2021-06-07 12:16:50|665.46|661.46|665.69|661.69|665.71|661.71|665.46|661.46|17
1623068220000|2021-06-07 12:17:00|665.7|661.7|665.62|661.62|665.72|661.72|665.54|661.54|16
1623068230000|2021-06-07 12:17:10|665.63|661.63|665.54|661.54|665.63|661.63|665.52|661.52|9
1623068240000|2021-06-07 12:17:20|665.53|661.53|665.54|661.54|665.54|661.54|665.5|661.5|7
1623068250000|2021-06-07 12:17:30|665.53|661.53|665.53|661.53|665.53|661.53|665.52|661.52|3
1623068260000|2021-06-07 12:17:40|665.54|661.54|665.51|661.51|665.54|661.54|665.5|661.5|7
1623068270000|2021-06-07 12:17:50|665.5|661.5|665.5|661.5|665.52|661.52|665.5|661.5|7
1623068280000|2021-06-07 12:18:00|665.51|661.51|665.49|661.49|665.51|661.51|665.46|661.46|9
1623068290000|2021-06-07 12:18:10|665.5|661.5|665.51|661.51|665.51|661.51|665.49|661.49|15
1623068300000|2021-06-07 12:18:20|665.49|661.49|665.48|661.48|665.51|661.51|665.48|661.48|4
1623068310000|2021-06-07 12:18:30|665.49|661.49|665.48|661.48|665.49|661.49|665.48|661.48|4
1623068320000|2021-06-07 12:18:40|665.49|661.49|665.53|661.53|665.55|661.55|665.48|661.48|12
1623068330000|2021-06-07 12:18:50|665.54|661.54|665.59|661.59|665.59|661.59|665.51|661.51|13
1623068340000|2021-06-07 12:19:00|665.57|661.57|665.63|661.63|665.69|661.69|665.57|661.57|9
1623068350000|2021-06-07 12:19:10|665.82|661.82|665.88|661.88|665.89|661.89|665.74|661.74|11
1623068360000|2021-06-07 12:19:20|665.87|661.87|665.82|661.82|665.87|661.87|665.82|661.82|7
1623068370000|2021-06-07 12:19:30|665.83|661.83|665.81|661.81|665.84|661.84|665.81|661.81|5
1623068380000|2021-06-07 12:19:40|665.79|661.79|665.74|661.74|665.8|661.8|665.74|661.74|4
1623068390000|2021-06-07 12:19:50|665.73|661.73|665.72|661.72|665.73|661.73|665.72|661.72|2
1623068400000|2021-06-07 12:20:00|665.71|661.71|665.59|661.59|665.71|661.71|665.59|661.59|15
1623068410000|2021-06-07 12:20:10|665.6|661.6|665.52|661.52|665.6|661.6|665.5|661.5|11
1623068420000|2021-06-07 12:20:20|665.51|661.51|665.5|661.5|665.52|661.52|665.48|661.48|6
1623068430000|2021-06-07 12:20:30|665.44|661.44|665.56|661.56|665.56|661.56|665.44|661.44|14
1623068440000|2021-06-07 12:20:40|665.54|661.54|665.76|661.76|665.78|661.78|665.54|661.54|23
1623068450000|2021-06-07 12:20:50|665.77|661.77|665.76|661.76|665.77|661.77|665.76|661.76|8
1623068460000|2021-06-07 12:21:00|665.75|661.75|665.88|661.88|666.28|662.28|665.7|661.7|16
1623068470000|2021-06-07 12:21:10|665.93|661.93|666.09|662.09|666.09|662.09|665.7|661.7|11
1623068480000|2021-06-07 12:21:20|666.69|662.69|666.64|662.64|666.69|662.69|666.62|662.62|12
1623068490000|2021-06-07 12:21:30|666.66|662.66|666.68|662.68|666.68|662.68|666.63|662.63|8
1623068500000|2021-06-07 12:21:40|666.71|662.71|666.7|662.7|666.71|662.71|666.63|662.63|6
1623068510000|2021-06-07 12:21:50|666.69|662.69|666.69|662.69|666.69|662.69|666.69|662.69|1
1623068520000|2021-06-07 12:22:00|666.7|662.7|666.69|662.69|666.7|662.7|666.69|662.69|6
1623068530000|2021-06-07 12:22:10|666.7|662.7|666.46|662.46|666.7|662.7|666.44|662.44|17
1623068540000|2021-06-07 12:22:20|666.45|662.45|666.38|662.38|666.45|662.45|666.34|662.34|13
1623068550000|2021-06-07 12:22:30|666.33|662.33|666.37|662.37|666.38|662.38|666.32|662.32|17
1623068560000|2021-06-07 12:22:40|666.32|662.32|666.15|662.15|666.38|662.38|666.11|662.11|20
1623068570000|2021-06-07 12:22:50|666.16|662.16|666.16|662.16|666.18|662.18|666.12|662.12|23
1623068580000|2021-06-07 12:23:00|666.15|662.15|666.13|662.13|666.16|662.16|666.13|662.13|24
1623068590000|2021-06-07 12:23:10|666.16|662.16|666.27|662.27|666.27|662.27|666.13|662.13|23
1623068600000|2021-06-07 12:23:20|666.29|662.29|666.3|662.3|666.3|662.3|666.28|662.28|4
1623068610000|2021-06-07 12:23:30|666.29|662.29|666.31|662.31|666.32|662.32|666.29|662.29|9
1623068620000|2021-06-07 12:23:40|666.32|662.32|666.31|662.31|666.32|662.32|666.29|662.29|12
1623068630000|2021-06-07 12:23:50|666.33|662.33|666.39|662.39|666.42|662.42|666.31|662.31|18
1623068640000|2021-06-07 12:24:00|666.38|662.38|666.5|662.5|666.62|662.62|666.38|662.38|19
1623068650000|2021-06-07 12:24:10|666.44|662.44|666.39|662.39|666.46|662.46|666.37|662.37|23
1623068660000|2021-06-07 12:24:20|666.38|662.38|666.37|662.37|666.39|662.39|666.35|662.35|11
1623068670000|2021-06-07 12:24:30|666.36|662.36|666.41|662.41|666.45|662.45|666.36|662.36|19
1623068680000|2021-06-07 12:24:40|666.39|662.39|666.21|662.21|666.39|662.39|666.17|662.17|21
1623068690000|2021-06-07 12:24:50|666.2|662.2|666.2|662.2|666.24|662.24|666.2|662.2|4
1623068700000|2021-06-07 12:25:00|666.21|662.21|666.14|662.14|666.21|662.21|666.14|662.14|10
1623068710000|2021-06-07 12:25:10|666.15|662.15|666.14|662.14|666.15|662.15|666.14|662.14|2
1623068720000|2021-06-07 12:25:20|666.13|662.13|666.14|662.14|666.14|662.14|666.13|662.13|4
1623068730000|2021-06-07 12:25:30|666.13|662.13|666.16|662.16|666.16|662.16|666.13|662.13|6
1623068740000|2021-06-07 12:25:40|666.15|662.15|666.16|662.16|666.19|662.19|666.15|662.15|10
1623068750000|2021-06-07 12:25:50|666.27|662.27|666.24|662.24|666.27|662.27|666.24|662.24|8
1623068760000|2021-06-07 12:26:00|666.25|662.25|666.26|662.26|666.27|662.27|666.25|662.25|11
1623068770000|2021-06-07 12:26:10|666.3|662.3|666.25|662.25|666.32|662.32|666.24|662.24|13
1623068780000|2021-06-07 12:26:20|666.24|662.24|666.25|662.25|666.25|662.25|666.24|662.24|14
1623068790000|2021-06-07 12:26:30|666.24|662.24|666.22|662.22|666.25|662.25|666.22|662.22|11
1623068800000|2021-06-07 12:26:40|666.23|662.23|666.21|662.21|666.24|662.24|666.21|662.21|10
1623068810000|2021-06-07 12:26:50|666.22|662.22|666.21|662.21|666.22|662.22|666.21|662.21|6
1623068820000|2021-06-07 12:27:00|666.22|662.22|666.21|662.21|666.22|662.22|666.21|662.21|4
1623068830000|2021-06-07 12:27:10|666.22|662.22|666.61|662.61|666.62|662.62|666.18|662.18|20
1623068840000|2021-06-07 12:27:20|666.49|662.49|666.44|662.44|666.57|662.57|666.38|662.38|24
1623068850000|2021-06-07 12:27:30|666.49|662.49|666.42|662.42|666.5|662.5|666.4|662.4|22
1623068860000|2021-06-07 12:27:40|666.41|662.41|666.38|662.38|666.43|662.43|666.37|662.37|13
1623068870000|2021-06-07 12:27:50|666.39|662.39|666.38|662.38|666.39|662.39|666.37|662.37|10
1623068880000|2021-06-07 12:28:00|666.39|662.39|666.37|662.37|666.4|662.4|666.37|662.37|17
1623068890000|2021-06-07 12:28:10|666.38|662.38|666.34|662.34|666.43|662.43|666.34|662.34|18
1623068900000|2021-06-07 12:28:20|666.28|662.28|666.38|662.38|666.38|662.38|666.28|662.28|2
1623068910000|2021-06-07 12:28:30|666.4|662.4|666.38|662.38|666.4|662.4|666.36|662.36|17
1623068920000|2021-06-07 12:28:40|666.37|662.37|666.07|662.07|666.38|662.38|666.05|662.05|22
1623068930000|2021-06-07 12:28:50|666.06|662.06|666.08|662.08|666.13|662.13|666.04|662.04|24
1623068940000|2021-06-07 12:29:00|666.07|662.07|665.81|661.81|666.07|662.07|665.81|661.81|26
1623068950000|2021-06-07 12:29:10|665.84|661.84|665.77|661.77|665.87|661.87|665.74|661.74|23
1623068960000|2021-06-07 12:29:20|665.76|661.76|665.76|661.76|665.81|661.81|665.73|661.73|24
1623068970000|2021-06-07 12:29:30|665.77|661.77|665.74|661.74|665.77|661.77|665.73|661.73|12
1623068980000|2021-06-07 12:29:40|665.73|661.73|665.8|661.8|665.82|661.82|665.7|661.7|12
1623068990000|2021-06-07 12:29:50|665.81|661.81|666.14|662.14|666.26|662.26|665.8|661.8|18
1623069000000|2021-06-07 12:30:00|666.11|662.11|665.77|661.77|666.16|662.16|665.77|661.77|11
1623069010000|2021-06-07 12:30:10|665.8|661.8|665.9|661.9|665.9|661.9|665.79|661.79|23
1623069020000|2021-06-07 12:30:20|665.92|661.92|666.24|662.24|666.29|662.29|665.92|661.92|12
1623069030000|2021-06-07 12:30:30|666.23|662.23|666.27|662.27|666.27|662.27|666.23|662.23|2
1623069040000|2021-06-07 12:30:40|666.3|662.3|666.3|662.3|666.3|662.3|666.27|662.27|10
1623069050000|2021-06-07 12:30:50|666.33|662.33|666.79|662.79|666.8|662.8|666.33|662.33|19
1623069060000|2021-06-07 12:31:00|666.76|662.76|667.04|663.04|667.08|663.08|666.75|662.75|20
1623069070000|2021-06-07 12:31:10|667.05|663.05|667.53|663.53|667.63|663.63|666.99|662.99|25
1623069080000|2021-06-07 12:31:20|667.63|663.63|667.45|663.45|667.71|663.71|667.37|663.37|9
1623069090000|2021-06-07 12:31:30|667.49|663.49|668.53|664.53|668.55|664.55|667.27|663.27|21
1623069100000|2021-06-07 12:31:40|668.49|664.49|670.16|666.16|670.17|666.17|668.49|664.49|33
1623069110000|2021-06-07 12:31:50|670.15|666.15|669.36|665.36|670.16|666.16|669.36|665.36|27
1623069120000|2021-06-07 12:32:00|669.29|665.29|668.99|664.99|669.33|665.33|668.94|664.94|22
1623069130000|2021-06-07 12:32:10|669.02|665.02|669.17|665.17|669.23|665.23|668.96|664.96|19
1623069140000|2021-06-07 12:32:20|669.23|665.23|669.69|665.69|669.69|665.69|669.23|665.23|15
1623069150000|2021-06-07 12:32:30|669.71|665.71|669.73|665.73|669.73|665.73|669.6|665.6|7
1623069160000|2021-06-07 12:32:40|669.77|665.77|669.8|665.8|669.8|665.8|669.71|665.71|11
1623069170000|2021-06-07 12:32:50|669.77|665.77|670.01|666.01|670.02|666.02|669.77|665.77|10
1623069180000|2021-06-07 12:33:00|670.02|666.02|670.78|666.78|670.78|666.78|670.02|666.02|22
1623069190000|2021-06-07 12:33:10|670.76|666.76|670.74|666.74|670.76|666.76|670.65|666.65|17
1623069200000|2021-06-07 12:33:20|670.73|666.73|670.17|666.17|670.73|666.73|670.07|666.07|34
1623069210000|2021-06-07 12:33:30|670.16|666.16|670.21|666.21|670.23|666.23|670.14|666.14|25
1623069220000|2021-06-07 12:33:40|670.19|666.19|669.84|665.84|670.26|666.26|669.84|665.84|28
1623069230000|2021-06-07 12:33:50|669.73|665.73|669.71|665.71|669.87|665.87|669.66|665.66|34
1623069240000|2021-06-07 12:34:00|669.73|665.73|669.58|665.58|669.73|665.73|669.58|665.58|23
1623069250000|2021-06-07 12:34:10|669.53|665.53|669.05|665.05|669.53|665.53|668.88|664.88|25
1623069260000|2021-06-07 12:34:20|669.17|665.17|669.56|665.56|669.6|665.6|669.17|665.17|24
1623069270000|2021-06-07 12:34:30|669.61|665.61|669.73|665.73|669.76|665.76|669.36|665.36|31
1623069280000|2021-06-07 12:34:40|669.72|665.72|669.66|665.66|669.72|665.72|669.61|665.61|27
1623069290000|2021-06-07 12:34:50|669.65|665.65|669.99|665.99|669.99|665.99|669.65|665.65|17
1623069300000|2021-06-07 12:35:00|669.96|665.96|670.16|666.16|670.26|666.26|669.86|665.86|21
1623069310000|2021-06-07 12:35:10|670.12|666.12|669.72|665.72|670.12|666.12|669.7|665.7|23
1623069320000|2021-06-07 12:35:20|669.78|665.78|670.15|666.15|670.21|666.21|669.72|665.72|27
1623069330000|2021-06-07 12:35:30|670.16|666.16|670.16|666.16|670.21|666.21|670.16|666.16|10
1623069340000|2021-06-07 12:35:40|670.15|666.15|670.03|666.03|670.15|666.15|669.96|665.96|25
1623069350000|2021-06-07 12:35:50|670.04|666.04|670.06|666.06|670.06|666.06|670.01|666.01|10
1623069360000|2021-06-07 12:36:00|670.04|666.04|670.12|666.12|670.12|666.12|669.98|665.98|9
1623069370000|2021-06-07 12:36:10|670.15|666.15|669.97|665.97|670.3|666.3|669.97|665.97|12
1623069380000|2021-06-07 12:36:20|670.01|666.01|670.11|666.11|670.11|666.11|669.93|665.93|20
1623069390000|2021-06-07 12:36:30|670.09|666.09|670.09|666.09|670.15|666.15|670.09|666.09|14
1623069400000|2021-06-07 12:36:40|670.1|666.1|670.14|666.14|670.19|666.19|670.1|666.1|10
1623069410000|2021-06-07 12:36:50|670.15|666.15|670.15|666.15|670.15|666.15|670.11|666.11|3
1623069420000|2021-06-07 12:37:00|670.18|666.18|670.06|666.06|670.19|666.19|670.05|666.05|16
1623069430000|2021-06-07 12:37:10|670.04|666.04|669.89|665.89|670.04|666.04|669.89|665.89|15
1623069440000|2021-06-07 12:37:20|669.94|665.94|669.93|665.93|669.96|665.96|669.86|665.86|25
1623069450000|2021-06-07 12:37:30|669.88|665.88|669.77|665.77|670|666|669.72|665.72|18
1623069460000|2021-06-07 12:37:40|669.78|665.78|669.77|665.77|669.78|665.78|669.77|665.77|8
1623069470000|2021-06-07 12:37:50|669.84|665.84|669.71|665.71|669.88|665.88|669.66|665.66|15
1623069480000|2021-06-07 12:38:00|669.7|665.7|669.7|665.7|669.72|665.72|669.63|665.63|13
1623069490000|2021-06-07 12:38:10|669.69|665.69|670.11|666.11|670.12|666.12|669.66|665.66|18
1623069500000|2021-06-07 12:38:20|670.06|666.06|670.01|666.01|670.09|666.09|670.01|666.01|16
1623069510000|2021-06-07 12:38:30|670.03|666.03|669.85|665.85|670.07|666.07|669.8|665.8|24
1623069520000|2021-06-07 12:38:40|669.84|665.84|669.92|665.92|669.92|665.92|669.8|665.8|13
1623069530000|2021-06-07 12:38:50|669.9|665.9|669.8|665.8|669.9|665.9|669.77|665.77|10
1623069540000|2021-06-07 12:39:00|669.79|665.79|669.79|665.79|669.81|665.81|669.79|665.79|11
1623069550000|2021-06-07 12:39:10|669.8|665.8|669.79|665.79|669.81|665.81|669.79|665.79|10
1623069560000|2021-06-07 12:39:20|669.78|665.78|669.76|665.76|669.8|665.8|669.76|665.76|6
1623069570000|2021-06-07 12:39:30|669.77|665.77|669.44|665.44|669.82|665.82|669.43|665.43|18
1623069580000|2021-06-07 12:39:40|669.43|665.43|669.41|665.41|669.44|665.44|669.37|665.37|22
1623069590000|2021-06-07 12:39:50|669.4|665.4|669.62|665.62|669.63|665.63|669.35|665.35|26
1623069600000|2021-06-07 12:40:00|669.61|665.61|669.55|665.55|669.63|665.63|669.5|665.5|21
1623069610000|2021-06-07 12:40:10|669.54|665.54|669.3|665.3|669.54|665.54|669.29|665.29|13
1623069620000|2021-06-07 12:40:20|669.33|665.33|669.29|665.29|669.35|665.35|669.27|665.27|19
1623069630000|2021-06-07 12:40:30|669.31|665.31|669.27|665.27|669.33|665.33|669.26|665.26|16
1623069640000|2021-06-07 12:40:40|669.26|665.26|669.26|665.26|669.27|665.27|669.25|665.25|9
1623069650000|2021-06-07 12:40:50|669.25|665.25|669.22|665.22|669.26|665.26|669.21|665.21|16
1623069660000|2021-06-07 12:41:00|669.21|665.21|669.3|665.3|669.32|665.32|669.19|665.19|17
1623069670000|2021-06-07 12:41:10|669.32|665.32|669.35|665.35|669.37|665.37|669.31|665.31|14
1623069680000|2021-06-07 12:41:20|669.38|665.38|669.31|665.31|669.38|665.38|669.31|665.31|10
1623069690000|2021-06-07 12:41:30|669.32|665.32|669.36|665.36|669.37|665.37|669.31|665.31|8
1623069700000|2021-06-07 12:41:40|669.37|665.37|669.33|665.33|669.37|665.37|669.33|665.33|9
1623069710000|2021-06-07 12:41:50|669.34|665.34|669.35|665.35|669.37|665.37|669.34|665.34|7
1623069720000|2021-06-07 12:42:00|669.34|665.34|669.74|665.74|669.84|665.84|669.34|665.34|19
1623069730000|2021-06-07 12:42:10|669.73|665.73|669.81|665.81|669.81|665.81|669.71|665.71|18
1623069740000|2021-06-07 12:42:20|669.78|665.78|669.75|665.75|669.78|665.78|669.7|665.7|13
1623069750000|2021-06-07 12:42:30|669.73|665.73|669.81|665.81|669.81|665.81|669.72|665.72|11
1623069760000|2021-06-07 12:42:40|669.79|665.79|669.84|665.84|669.88|665.88|669.74|665.74|17
1623069770000|2021-06-07 12:42:50|669.86|665.86|670.18|666.18|670.21|666.21|669.85|665.85|19
1623069780000|2021-06-07 12:43:00|670.2|666.2|670.48|666.48|670.48|666.48|670.2|666.2|13
1623069790000|2021-06-07 12:43:10|670.49|666.49|670.54|666.54|670.56|666.56|670.49|666.49|18
1623069800000|2021-06-07 12:43:20|670.55|666.55|670.6|666.6|670.6|666.6|670.55|666.55|6
1623069810000|2021-06-07 12:43:30|670.61|666.61|670.53|666.53|670.79|666.79|670.53|666.53|19
1623069820000|2021-06-07 12:43:40|670.57|666.57|670.38|666.38|670.57|666.57|670.33|666.33|29
1623069830000|2021-06-07 12:43:50|670.37|666.37|670.41|666.41|670.43|666.43|670.36|666.36|27
1623069840000|2021-06-07 12:44:00|670.39|666.39|670.33|666.33|670.4|666.4|670.32|666.32|13
1623069850000|2021-06-07 12:44:10|670.34|666.34|669.98|665.98|670.36|666.36|669.98|665.98|19
1623069860000|2021-06-07 12:44:20|669.94|665.94|669.93|665.93|669.94|665.94|669.88|665.88|11
1623069870000|2021-06-07 12:44:30|669.91|665.91|669.73|665.73|670.09|666.09|669.69|665.69|29
1623069880000|2021-06-07 12:44:40|669.63|665.63|669.52|665.52|669.67|665.67|669.44|665.44|23
1623069890000|2021-06-07 12:44:50|669.53|665.53|669.53|665.53|669.57|665.57|669.51|665.51|19
1623069900000|2021-06-07 12:45:00|669.55|665.55|669.65|665.65|669.65|665.65|669.49|665.49|20
1623069910000|2021-06-07 12:45:10|669.66|665.66|669.75|665.75|669.79|665.79|669.62|665.62|30
1623069920000|2021-06-07 12:45:20|669.79|665.79|670.12|666.12|670.13|666.13|669.75|665.75|30
1623069930000|2021-06-07 12:45:30|670.11|666.11|670.1|666.1|670.13|666.13|670.09|666.09|18
1623069940000|2021-06-07 12:45:40|670.09|666.09|670.17|666.17|670.19|666.19|670.09|666.09|15
1623069950000|2021-06-07 12:45:50|670.22|666.22|670.38|666.38|670.39|666.39|670.17|666.17|23
1623069960000|2021-06-07 12:46:00|670.39|666.39|670.27|666.27|670.4|666.4|670.26|666.26|21
1623069970000|2021-06-07 12:46:10|670.24|666.24|670.07|666.07|670.31|666.31|670.07|666.07|18
1623069980000|2021-06-07 12:46:20|670.06|666.06|669.98|665.98|670.09|666.09|669.96|665.96|15
1623069990000|2021-06-07 12:46:30|669.97|665.97|669.86|665.86|670.01|666.01|669.84|665.84|9
1623070000000|2021-06-07 12:46:40|669.92|665.92|669.81|665.81|669.94|665.94|669.79|665.79|22
1623070010000|2021-06-07 12:46:50|669.82|665.82|669.81|665.81|669.86|665.86|669.81|665.81|16
1623070020000|2021-06-07 12:47:00|669.82|665.82|670.14|666.14|670.18|666.18|669.81|665.81|21
1623070030000|2021-06-07 12:47:10|670.11|666.11|670.14|666.14|670.14|666.14|670.11|666.11|4
1623070040000|2021-06-07 12:47:20|670.12|666.12|670.09|666.09|670.12|666.12|670.09|666.09|4
1623070050000|2021-06-07 12:47:30|670.02|666.02|669.97|665.97|670.02|666.02|669.92|665.92|19
1623070060000|2021-06-07 12:47:40|669.93|665.93|670.01|666.01|670.01|666.01|669.79|665.79|20
1623070070000|2021-06-07 12:47:50|669.99|665.99|669.95|665.95|669.99|665.99|669.95|665.95|9
1623070080000|2021-06-07 12:48:00|669.94|665.94|670.2|666.2|670.23|666.23|669.88|665.88|23
1623070090000|2021-06-07 12:48:10|670.13|666.13|670.15|666.15|670.15|666.15|670.08|666.08|10
1623070100000|2021-06-07 12:48:20|670.14|666.14|670.1|666.1|670.14|666.14|670.1|666.1|9
1623070110000|2021-06-07 12:48:30|670.12|666.12|669.87|665.87|670.13|666.13|669.86|665.86|15
1623070120000|2021-06-07 12:48:40|669.86|665.86|669.94|665.94|669.94|665.94|669.86|665.86|15
1623070130000|2021-06-07 12:48:50|669.88|665.88|669.92|665.92|669.94|665.94|669.76|665.76|13
1623070140000|2021-06-07 12:49:00|669.94|665.94|669.92|665.92|669.94|665.94|669.88|665.88|6
1623070150000|2021-06-07 12:49:10|669.88|665.88|669.92|665.92|669.92|665.92|669.88|665.88|6
1623070160000|2021-06-07 12:49:20|669.88|665.88|670.09|666.09|670.09|666.09|669.73|665.73|14
1623070170000|2021-06-07 12:49:30|670.07|666.07|669.88|665.88|670.13|666.13|669.88|665.88|20
1623070180000|2021-06-07 12:49:40|669.93|665.93|669.96|665.96|670.15|666.15|669.88|665.88|23
1623070190000|2021-06-07 12:49:50|669.95|665.95|669.74|665.74|670.05|666.05|669.71|665.71|19
1623070200000|2021-06-07 12:50:00|669.73|665.73|669.72|665.72|669.74|665.74|669.63|665.63|16
1623070210000|2021-06-07 12:50:10|669.7|665.7|669.55|665.55|669.76|665.76|669.55|665.55|21
1623070220000|2021-06-07 12:50:20|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|8
1623070230000|2021-06-07 12:50:30|669.57|665.57|669.55|665.55|669.57|665.57|669.55|665.55|3
1623070240000|2021-06-07 12:50:40|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|2
1623070250000|2021-06-07 12:50:50|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|4
1623070260000|2021-06-07 12:51:00|669.54|665.54|669.55|665.55|669.55|665.55|669.54|665.54|2
1623070280000|2021-06-07 12:51:20|669.59|665.59|669.55|665.55|669.59|665.59|669.55|665.55|4
1623070290000|2021-06-07 12:51:30|669.54|665.54|669.31|665.31|669.54|665.54|669.31|665.31|25
1623070300000|2021-06-07 12:51:40|669.22|665.22|669.25|665.25|669.34|665.34|669.18|665.18|19
1623070310000|2021-06-07 12:51:50|669.27|665.27|668.86|664.86|669.3|665.3|668.86|664.86|23
1623070320000|2021-06-07 12:52:00|668.85|664.85|668.51|664.51|668.85|664.85|668.45|664.45|26
1623070330000|2021-06-07 12:52:10|668.5|664.5|668.55|664.55|668.56|664.56|668.48|664.48|20
1623070340000|2021-06-07 12:52:20|668.57|664.57|668.7|664.7|668.84|664.84|668.53|664.53|26
1623070350000|2021-06-07 12:52:30|668.83|664.83|668.67|664.67|668.87|664.87|668.66|664.66|23
1623070360000|2021-06-07 12:52:40|668.82|664.82|668.62|664.62|668.82|664.82|668.61|664.61|17
1623070370000|2021-06-07 12:52:50|668.65|664.65|668.68|664.68|668.72|664.72|668.62|664.62|12
1623070380000|2021-06-07 12:53:00|668.71|664.71|668.86|664.86|668.86|664.86|668.68|664.68|9
1623070390000|2021-06-07 12:53:10|668.85|664.85|668.84|664.84|668.86|664.86|668.84|664.84|10
1623070400000|2021-06-07 12:53:20|668.85|664.85|668.86|664.86|668.86|664.86|668.84|664.84|3
1623070410000|2021-06-07 12:53:30|668.88|664.88|668.89|664.89|668.89|664.89|668.86|664.86|10
1623070420000|2021-06-07 12:53:40|668.88|664.88|668.85|664.85|668.88|664.88|668.85|664.85|5
1623070430000|2021-06-07 12:53:50|668.84|664.84|668.75|664.75|668.84|664.84|668.75|664.75|5
1623070440000|2021-06-07 12:54:00|668.76|664.76|668.64|664.64|668.76|664.76|668.54|664.54|22
1623070450000|2021-06-07 12:54:10|668.65|664.65|668.58|664.58|668.65|664.65|668.56|664.56|16
1623070460000|2021-06-07 12:54:20|668.59|664.59|668.83|664.83|668.86|664.86|668.59|664.59|14
1623070470000|2021-06-07 12:54:30|668.81|664.81|668.85|664.85|668.89|664.89|668.79|664.79|12
1623070480000|2021-06-07 12:54:40|668.84|664.84|668.84|664.84|668.88|664.88|668.81|664.81|12
1623070490000|2021-06-07 12:54:50|668.83|664.83|668.95|664.95|668.98|664.98|668.83|664.83|12
1623070510000|2021-06-07 12:55:10|668.96|664.96|668.98|664.98|668.98|664.98|668.83|664.83|11
1623070520000|2021-06-07 12:55:20|668.99|664.99|668.9|664.9|668.99|664.99|668.89|664.89|13
1623070530000|2021-06-07 12:55:30|668.89|664.89|668.79|664.79|668.93|664.93|668.79|664.79|10
1623070540000|2021-06-07 12:55:40|668.78|664.78|668.61|664.61|668.79|664.79|668.49|664.49|17
1623070550000|2021-06-07 12:55:50|668.6|664.6|668.4|664.4|668.6|664.6|668.39|664.39|26
1623070560000|2021-06-07 12:56:00|668.39|664.39|668.56|664.56|668.57|664.57|668.39|664.39|14
1623070570000|2021-06-07 12:56:10|668.54|664.54|668.62|664.62|668.77|664.77|668.54|664.54|17
1623070580000|2021-06-07 12:56:20|668.63|664.63|668.64|664.64|668.84|664.84|668.55|664.55|25
1623070590000|2021-06-07 12:56:30|668.7|664.7|668.83|664.83|668.83|664.83|668.7|664.7|18
1623070600000|2021-06-07 12:56:40|668.84|664.84|668.84|664.84|668.88|664.88|668.84|664.84|20
1623070610000|2021-06-07 12:56:50|668.82|664.82|668.81|664.81|668.83|664.83|668.8|664.8|7
1623070620000|2021-06-07 12:57:00|668.82|664.82|668.69|664.69|668.82|664.82|668.69|664.69|10
1623070640000|2021-06-07 12:57:20|668.7|664.7|668.7|664.7|668.76|664.76|668.69|664.69|13
1623070650000|2021-06-07 12:57:30|668.72|664.72|668.69|664.69|668.72|664.72|668.66|664.66|9
1623070660000|2021-06-07 12:57:40|668.71|664.71|668.85|664.85|668.88|664.88|668.7|664.7|13
1623070670000|2021-06-07 12:57:50|668.86|664.86|668.89|664.89|668.93|664.93|668.85|664.85|12
1623070680000|2021-06-07 12:58:00|668.9|664.9|668.88|664.88|668.91|664.91|668.87|664.87|12
1623070690000|2021-06-07 12:58:10|668.93|664.93|668.87|664.87|668.93|664.93|668.86|664.86|19
1623070700000|2021-06-07 12:58:20|668.82|664.82|668.91|664.91|668.93|664.93|668.82|664.82|10
1623070710000|2021-06-07 12:58:30|668.9|664.9|668.88|664.88|668.9|664.9|668.88|664.88|2
1623070720000|2021-06-07 12:58:40|668.86|664.86|668.85|664.85|668.88|664.88|668.85|664.85|8
1623070730000|2021-06-07 12:58:50|668.84|664.84|668.7|664.7|668.84|664.84|668.69|664.69|12
1623070740000|2021-06-07 12:59:00|668.71|664.71|668.82|664.82|668.82|664.82|668.64|664.64|16
1623070750000|2021-06-07 12:59:10|668.79|664.79|668.78|664.78|668.87|664.87|668.77|664.77|20
1623070760000|2021-06-07 12:59:20|668.77|664.77|668.74|664.74|668.78|664.78|668.74|664.74|7
1623070770000|2021-06-07 12:59:30|668.75|664.75|668.54|664.54|668.75|664.75|668.52|664.52|13
1623070780000|2021-06-07 12:59:40|668.57|664.57|668.53|664.53|668.58|664.58|668.48|664.48|15
1623070790000|2021-06-07 12:59:50|668.54|664.54|668.54|664.54|668.55|664.55|668.53|664.53|4
1623070800000|2021-06-07 13:00:00|668.53|664.53|668.82|664.82|668.82|664.82|668.53|664.53|16
1623070810000|2021-06-07 13:00:10|668.83|664.83|668.77|664.77|668.87|664.87|668.75|664.75|12
1623070820000|2021-06-07 13:00:20|668.78|664.78|669.13|665.13|669.14|665.14|668.78|664.78|8
1623070830000|2021-06-07 13:00:30|669.12|665.12|669.22|665.22|669.41|665.41|669.12|665.12|18
1623070840000|2021-06-07 13:00:40|669.55|665.55|669.53|665.53|669.55|665.55|669.5|665.5|8
1623070850000|2021-06-07 13:00:50|669.52|665.52|669.37|665.37|669.53|665.53|669.35|665.35|15
1623070860000|2021-06-07 13:01:00|669.36|665.36|669.3|665.3|669.55|665.55|669.3|665.3|26
1623070870000|2021-06-07 13:01:10|669.33|665.33|669.38|665.38|669.38|665.38|669.32|665.32|15
1623070880000|2021-06-07 13:01:20|669.36|665.36|669.36|665.36|669.38|665.38|669.31|665.31|14
1623070890000|2021-06-07 13:01:30|669.38|665.38|669.42|665.42|669.48|665.48|669.38|665.38|14
1623070900000|2021-06-07 13:01:40|669.48|665.48|669.84|665.84|669.85|665.85|669.48|665.48|25
1623070910000|2021-06-07 13:01:50|669.83|665.83|669.72|665.72|669.83|665.83|669.52|665.52|27
1623070920000|2021-06-07 13:02:00|669.7|665.7|669.54|665.54|669.7|665.7|669.52|665.52|29
1623070930000|2021-06-07 13:02:10|669.56|665.56|669.55|665.55|669.66|665.66|669.53|665.53|27
1623070940000|2021-06-07 13:02:20|669.54|665.54|669.52|665.52|669.56|665.56|669.51|665.51|16
1623070950000|2021-06-07 13:02:30|669.53|665.53|669.5|665.5|669.53|665.53|669.48|665.48|12
1623070960000|2021-06-07 13:02:40|669.48|665.48|669.49|665.49|669.5|665.5|669.48|665.48|13
1623070970000|2021-06-07 13:02:50|669.48|665.48|669.33|665.33|669.51|665.51|669.33|665.33|10
1623070980000|2021-06-07 13:03:00|669.34|665.34|669.18|665.18|669.35|665.35|669.17|665.17|19
1623070990000|2021-06-07 13:03:10|669.19|665.19|669.05|665.05|669.19|665.19|669.04|665.04|28
1623071000000|2021-06-07 13:03:20|669.02|665.02|668.94|664.94|669.02|665.02|668.93|664.93|16
1623071010000|2021-06-07 13:03:30|668.95|664.95|668.42|664.42|668.95|664.95|668.36|664.36|33
1623071020000|2021-06-07 13:03:40|668.41|664.41|668.45|664.45|668.46|664.46|668.36|664.36|19
1623071030000|2021-06-07 13:03:50|668.48|664.48|668.72|664.72|668.73|664.73|668.33|664.33|23
1623071040000|2021-06-07 13:04:00|668.71|664.71|668.48|664.48|668.72|664.72|668.48|664.48|19
1623071050000|2021-06-07 13:04:10|668.58|664.58|668.52|664.52|668.6|664.6|668.49|664.49|11
1623071060000|2021-06-07 13:04:20|668.51|664.51|668.36|664.36|668.51|664.51|668.34|664.34|19
1623071070000|2021-06-07 13:04:30|668.35|664.35|668.37|664.37|668.42|664.42|668.35|664.35|18
1623071080000|2021-06-07 13:04:40|668.31|664.31|668.12|664.12|668.31|664.31|668.04|664.04|18
1623071090000|2021-06-07 13:04:50|668.11|664.11|668.11|664.11|668.12|664.12|668.08|664.08|14
1623071100000|2021-06-07 13:05:00|668.12|664.12|668.04|664.04|668.12|664.12|667.97|663.97|15
1623071110000|2021-06-07 13:05:10|668.02|664.02|667.91|663.91|668.1|664.1|667.91|663.91|14
1623071120000|2021-06-07 13:05:20|667.99|663.99|667.91|663.91|668.01|664.01|667.91|663.91|12
1623071130000|2021-06-07 13:05:30|667.92|663.92|668.19|664.19|668.19|664.19|667.92|663.92|20
1623071140000|2021-06-07 13:05:40|668.26|664.26|668.45|664.45|668.48|664.48|668.26|664.26|22
1623071150000|2021-06-07 13:05:50|668.48|664.48|668.27|664.27|668.48|664.48|668.25|664.25|15
1623071160000|2021-06-07 13:06:00|668.26|664.26|668.36|664.36|668.36|664.36|668.19|664.19|14
1623071170000|2021-06-07 13:06:10|668.27|664.27|668.29|664.29|668.34|664.34|668.27|664.27|21
1623071180000|2021-06-07 13:06:20|668.32|664.32|668.28|664.28|668.32|664.32|668.25|664.25|28
1623071190000|2021-06-07 13:06:30|668.27|664.27|668.25|664.25|668.27|664.27|668.24|664.24|17
1623071200000|2021-06-07 13:06:40|668.24|664.24|668.32|664.32|668.36|664.36|668.2|664.2|14
1623071210000|2021-06-07 13:06:50|668.34|664.34|668.36|664.36|668.36|664.36|668.31|664.31|16
1623071220000|2021-06-07 13:07:00|668.35|664.35|669.04|665.04|669.04|665.04|668.33|664.33|19
1623071240000|2021-06-07 13:07:20|669.07|665.07|669.1|665.1|669.1|665.1|669.06|665.06|5
1623071250000|2021-06-07 13:07:30|669.09|665.09|669.08|665.08|669.12|665.12|669.04|665.04|16
1623071260000|2021-06-07 13:07:40|669.09|665.09|668.93|664.93|669.13|665.13|668.92|664.92|20
1623071270000|2021-06-07 13:07:50|668.92|664.92|668.84|664.84|668.94|664.94|668.82|664.82|22
1623071280000|2021-06-07 13:08:00|668.83|664.83|668.89|664.89|668.89|664.89|668.81|664.81|24
1623071290000|2021-06-07 13:08:10|668.84|664.84|668.72|664.72|668.88|664.88|668.71|664.71|30
1623071300000|2021-06-07 13:08:20|668.75|664.75|668.7|664.7|668.75|664.75|668.7|664.7|17
1623071310000|2021-06-07 13:08:30|668.71|664.71|668.72|664.72|668.72|664.72|668.69|664.69|9
1623071320000|2021-06-07 13:08:40|668.71|664.71|668.84|664.84|668.84|664.84|668.68|664.68|14
1623071330000|2021-06-07 13:08:50|668.85|664.85|668.78|664.78|668.97|664.97|668.78|664.78|28
1623071340000|2021-06-07 13:09:00|668.77|664.77|668.78|664.78|668.83|664.83|668.77|664.77|15
1623071350000|2021-06-07 13:09:10|668.83|664.83|668.77|664.77|668.83|664.83|668.76|664.76|21
1623071360000|2021-06-07 13:09:20|668.8|664.8|668.8|664.8|668.84|664.84|668.8|664.8|9
1623071370000|2021-06-07 13:09:30|668.81|664.81|668.78|664.78|668.83|664.83|668.74|664.74|27
1623071380000|2021-06-07 13:09:40|668.76|664.76|668.77|664.77|668.79|664.79|668.75|664.75|6
1623071390000|2021-06-07 13:09:50|668.76|664.76|668.77|664.77|668.79|664.79|668.74|664.74|6
1623071400000|2021-06-07 13:10:00|668.74|664.74|668.84|664.84|668.85|664.85|668.73|664.73|21
1623071410000|2021-06-07 13:10:10|668.81|664.81|668.98|664.98|669.09|665.09|668.81|664.81|26
1623071420000|2021-06-07 13:10:20|668.97|664.97|668.79|664.79|668.97|664.97|668.78|664.78|25
1623071430000|2021-06-07 13:10:30|668.77|664.77|668.8|664.8|668.8|664.8|668.73|664.73|19
1623071440000|2021-06-07 13:10:40|668.81|664.81|668.83|664.83|668.86|664.86|668.77|664.77|24
1623071450000|2021-06-07 13:10:50|668.8|664.8|668.78|664.78|668.84|664.84|668.77|664.77|18
1623071460000|2021-06-07 13:11:00|668.77|664.77|668.66|664.66|668.83|664.83|668.56|664.56|18
1623071470000|2021-06-07 13:11:10|668.67|664.67|668.3|664.3|668.68|664.68|668.28|664.28|21
1623071480000|2021-06-07 13:11:20|668.31|664.31|668.33|664.33|668.34|664.34|668.31|664.31|20
1623071490000|2021-06-07 13:11:30|668.31|664.31|668.26|664.26|668.4|664.4|668.26|664.26|23
1623071500000|2021-06-07 13:11:40|668.25|664.25|668.25|664.25|668.26|664.26|668.22|664.22|14
1623071510000|2021-06-07 13:11:50|668.24|664.24|668.25|664.25|668.4|664.4|668.24|664.24|20
1623071520000|2021-06-07 13:12:00|668.27|664.27|668.63|664.63|668.69|664.69|668.27|664.27|19
1623071530000|2021-06-07 13:12:10|668.6|664.6|668.68|664.68|668.68|664.68|668.59|664.59|10
1623071540000|2021-06-07 13:12:20|668.67|664.67|668.71|664.71|668.75|664.75|668.65|664.65|20
1623071550000|2021-06-07 13:12:30|668.73|664.73|668.91|664.91|668.91|664.91|668.68|664.68|17
1623071560000|2021-06-07 13:12:40|668.95|664.95|669.01|665.01|669.18|665.18|668.91|664.91|33
1623071570000|2021-06-07 13:12:50|668.99|664.99|668.95|664.95|669.05|665.05|668.9|664.9|25
1623071580000|2021-06-07 13:13:00|668.93|664.93|668.46|664.46|668.99|664.99|668.46|664.46|29
1623071590000|2021-06-07 13:13:10|668.45|664.45|668.55|664.55|668.66|664.66|668.45|664.45|28
1623071600000|2021-06-07 13:13:20|668.56|664.56|668.53|664.53|668.59|664.59|668.53|664.53|21
1623071610000|2021-06-07 13:13:30|668.45|664.45|668.38|664.38|668.56|664.56|668.38|664.38|18
1623071620000|2021-06-07 13:13:40|668.39|664.39|668.9|664.9|668.95|664.95|668.39|664.39|24
1623071630000|2021-06-07 13:13:50|668.86|664.86|668.71|664.71|668.86|664.86|668.68|664.68|26
1623071640000|2021-06-07 13:14:00|668.7|664.7|668.74|664.74|668.75|664.75|668.69|664.69|14
1623071650000|2021-06-07 13:14:10|668.75|664.75|668.54|664.54|668.75|664.75|668.51|664.51|12
1623071660000|2021-06-07 13:14:20|668.56|664.56|668.57|664.57|668.61|664.61|668.53|664.53|23
1623071670000|2021-06-07 13:14:30|668.56|664.56|668.4|664.4|668.58|664.58|668.4|664.4|21
1623071680000|2021-06-07 13:14:40|668.37|664.37|668.41|664.41|668.43|664.43|668.32|664.32|15
1623071690000|2021-06-07 13:14:50|668.4|664.4|668.41|664.41|668.42|664.42|668.37|664.37|13
1623071700000|2021-06-07 13:15:00|668.4|664.4|668.42|664.42|668.43|664.43|668.39|664.39|15
1623071710000|2021-06-07 13:15:10|668.43|664.43|668.46|664.46|668.62|664.62|668.42|664.42|20
1623071720000|2021-06-07 13:15:20|668.45|664.45|668.43|664.43|668.48|664.48|668.42|664.42|11
1623071730000|2021-06-07 13:15:30|668.44|664.44|668.46|664.46|668.47|664.47|668.44|664.44|7
1623071740000|2021-06-07 13:15:40|668.45|664.45|668.58|664.58|668.62|664.62|668.45|664.45|26
1623071750000|2021-06-07 13:15:50|668.62|664.62|668.7|664.7|668.7|664.7|668.6|664.6|12
1623071760000|2021-06-07 13:16:00|668.71|664.71|668.67|664.67|668.72|664.72|668.66|664.66|9
1623071770000|2021-06-07 13:16:10|668.68|664.68|668.69|664.69|668.7|664.7|668.67|664.67|15
1623071780000|2021-06-07 13:16:20|668.67|664.67|668.66|664.66|668.72|664.72|668.66|664.66|15
1623071790000|2021-06-07 13:16:30|668.67|664.67|668.66|664.66|668.68|664.68|668.59|664.59|15
1623071800000|2021-06-07 13:16:40|668.62|664.62|668.58|664.58|668.67|664.67|668.58|664.58|12
1623071810000|2021-06-07 13:16:50|668.61|664.61|668.6|664.6|668.62|664.62|668.57|664.57|16
1623071820000|2021-06-07 13:17:00|668.57|664.57|668.6|664.6|668.61|664.61|668.57|664.57|13
1623071830000|2021-06-07 13:17:10|668.61|664.61|668.6|664.6|668.62|664.62|668.6|664.6|10
1623071840000|2021-06-07 13:17:20|668.59|664.59|668.61|664.61|668.61|664.61|668.58|664.58|5
1623071850000|2021-06-07 13:17:30|668.6|664.6|668.57|664.57|668.66|664.66|668.56|664.56|6
1623071860000|2021-06-07 13:17:40|668.54|664.54|668.53|664.53|668.57|664.57|668.52|664.52|15
1623071870000|2021-06-07 13:17:50|668.54|664.54|668.54|664.54|668.54|664.54|668.53|664.53|7
1623071880000|2021-06-07 13:18:00|668.56|664.56|668.52|664.52|668.57|664.57|668.48|664.48|24
1623071890000|2021-06-07 13:18:10|668.51|664.51|668.37|664.37|668.51|664.51|668.37|664.37|18
1623071900000|2021-06-07 13:18:20|668.39|664.39|668.37|664.37|668.39|664.39|668.35|664.35|8
1623071910000|2021-06-07 13:18:30|668.38|664.38|668.39|664.39|668.39|664.39|668.37|664.37|5
1623071920000|2021-06-07 13:18:40|668.38|664.38|668.32|664.32|668.39|664.39|668.3|664.3|17
1623071930000|2021-06-07 13:18:50|668.31|664.31|668.33|664.33|668.34|664.34|668.29|664.29|30
1623071940000|2021-06-07 13:19:00|668.32|664.32|668.33|664.33|668.35|664.35|668.31|664.31|18
1623071950000|2021-06-07 13:19:10|668.34|664.34|668.25|664.25|668.34|664.34|668.23|664.23|13
1623071960000|2021-06-07 13:19:20|668.24|664.24|668.22|664.22|668.24|664.24|668.22|664.22|3
1623071970000|2021-06-07 13:19:30|668.2|664.2|668.07|664.07|668.31|664.31|668.04|664.04|17
1623071980000|2021-06-07 13:19:40|668.08|664.08|668.08|664.08|668.09|664.09|668.07|664.07|17
1623071990000|2021-06-07 13:19:50|668.09|664.09|668.19|664.19|668.22|664.22|668.03|664.03|25
1623072000000|2021-06-07 13:20:00|668.2|664.2|668.09|664.09|668.2|664.2|668.09|664.09|13
1623072010000|2021-06-07 13:20:10|668.11|664.11|667.99|663.99|668.11|664.11|667.99|663.99|5
1623072020000|2021-06-07 13:20:20|667.92|663.92|667.75|663.75|667.92|663.92|667.72|663.72|10
1623072030000|2021-06-07 13:20:30|667.76|663.76|667.84|663.84|667.89|663.89|667.71|663.71|20
1623072040000|2021-06-07 13:20:40|667.91|663.91|667.78|663.78|667.92|663.92|667.78|663.78|21
1623072050000|2021-06-07 13:20:50|667.79|663.79|667.77|663.77|667.79|663.79|667.76|663.76|7
1623072060000|2021-06-07 13:21:00|667.78|663.78|667.92|663.92|668.13|664.13|667.78|663.78|12
1623072070000|2021-06-07 13:21:10|667.93|663.93|668.07|664.07|668.07|664.07|667.92|663.92|7
1623072080000|2021-06-07 13:21:20|668.08|664.08|667.94|663.94|668.08|664.08|667.94|663.94|20
1623072090000|2021-06-07 13:21:30|667.96|663.96|667.95|663.95|667.96|663.96|667.88|663.88|24
1623072100000|2021-06-07 13:21:40|667.96|663.96|667.8|663.8|668.01|664.01|667.79|663.79|25
1623072110000|2021-06-07 13:21:50|667.77|663.77|667.76|663.76|667.78|663.78|667.74|663.74|22
1623072120000|2021-06-07 13:22:00|667.73|663.73|667.68|663.68|667.73|663.73|667.67|663.67|20
1623072130000|2021-06-07 13:22:10|667.69|663.69|667.85|663.85|667.86|663.86|667.69|663.69|16
1623072140000|2021-06-07 13:22:20|667.84|663.84|667.81|663.81|667.86|663.86|667.8|663.8|23
1623072150000|2021-06-07 13:22:30|667.83|663.83|667.8|663.8|667.83|663.83|667.79|663.79|19
1623072160000|2021-06-07 13:22:40|667.79|663.79|667.51|663.51|667.79|663.79|667.51|663.51|16
1623072170000|2021-06-07 13:22:50|667.54|663.54|667.32|663.32|667.54|663.54|667.26|663.26|21
1623072180000|2021-06-07 13:23:00|667.31|663.31|667.12|663.12|667.31|663.31|667.06|663.06|25
1623072190000|2021-06-07 13:23:10|666.99|662.99|666.31|662.31|666.99|662.99|666.31|662.31|29
1623072200000|2021-06-07 13:23:20|666.3|662.3|666.38|662.38|666.45|662.45|666.21|662.21|29
1623072210000|2021-06-07 13:23:30|666.44|662.44|666.39|662.39|666.55|662.55|666.38|662.38|21
1623072220000|2021-06-07 13:23:40|666.38|662.38|666.38|662.38|666.4|662.4|666.3|662.3|23
1623072230000|2021-06-07 13:23:50|666.39|662.39|666.37|662.37|666.45|662.45|666.27|662.27|21
1623072240000|2021-06-07 13:24:00|666.35|662.35|666.51|662.51|666.61|662.61|666.27|662.27|26
1623072250000|2021-06-07 13:24:10|666.35|662.35|666.14|662.14|666.36|662.36|666.14|662.14|23
1623072260000|2021-06-07 13:24:20|666.08|662.08|665.94|661.94|666.08|662.08|665.93|661.93|4
1623072270000|2021-06-07 13:24:30|665.95|661.95|666.01|662.01|666.16|662.16|665.84|661.84|18
1623072280000|2021-06-07 13:24:40|666.02|662.02|665.95|661.95|666.1|662.1|665.9|661.9|16
1623072290000|2021-06-07 13:24:50|666.07|662.07|666.03|662.03|666.07|662.07|665.9|661.9|18
1623072300000|2021-06-07 13:25:00|666.02|662.02|666.17|662.17|666.19|662.19|665.98|661.98|29
1623072310000|2021-06-07 13:25:10|666.16|662.16|666.15|662.15|666.18|662.18|666.12|662.12|17
1623072320000|2021-06-07 13:25:20|666.16|662.16|666.26|662.26|666.26|662.26|666.15|662.15|9
1623072330000|2021-06-07 13:25:30|666.27|662.27|666.27|662.27|666.42|662.42|666.26|662.26|24
1623072340000|2021-06-07 13:25:40|666.25|662.25|666.1|662.1|666.27|662.27|666.07|662.07|21
1623072350000|2021-06-07 13:25:50|666.09|662.09|666.02|662.02|666.09|662.09|665.99|661.99|19
1623072360000|2021-06-07 13:26:00|666.01|662.01|666.15|662.15|666.21|662.21|666.01|662.01|22
1623072370000|2021-06-07 13:26:10|666.14|662.14|666.13|662.13|666.18|662.18|666.11|662.11|16
1623072380000|2021-06-07 13:26:20|666.11|662.11|666.19|662.19|666.19|662.19|666.04|662.04|19
1623072390000|2021-06-07 13:26:30|666.18|662.18|665.45|661.45|666.18|662.18|665.42|661.42|21
1623072400000|2021-06-07 13:26:40|665.31|661.31|665.04|661.04|665.33|661.33|664.97|660.97|24
1623072410000|2021-06-07 13:26:50|665.16|661.16|664.94|660.94|665.16|661.16|664.94|660.94|29
1623072420000|2021-06-07 13:27:00|664.96|660.96|665.17|661.17|665.33|661.33|664.93|660.93|26
1623072430000|2021-06-07 13:27:10|665.16|661.16|665.17|661.17|665.31|661.31|665.15|661.15|31
1623072440000|2021-06-07 13:27:20|665.16|661.16|664.81|660.81|665.16|661.16|664.78|660.78|30
1623072450000|2021-06-07 13:27:30|664.77|660.77|664.75|660.75|664.92|660.92|664.71|660.71|24
1623072460000|2021-06-07 13:27:40|664.72|660.72|664.65|660.65|664.92|660.92|664.65|660.65|32
1623072470000|2021-06-07 13:27:50|664.72|660.72|664.7|660.7|664.74|660.74|664.58|660.58|27
1623072480000|2021-06-07 13:28:00|664.69|660.69|665|661|665.17|661.17|664.68|660.68|31
1623072490000|2021-06-07 13:28:10|665.01|661.01|665.03|661.03|665.03|661.03|664.86|660.86|23
1623072500000|2021-06-07 13:28:20|665.1|661.1|665.06|661.06|665.1|661.1|665.06|661.06|15
1623072510000|2021-06-07 13:28:30|665.03|661.03|665.08|661.08|665.08|661.08|665.03|661.03|9
1623072520000|2021-06-07 13:28:40|665.21|661.21|665.35|661.35|665.36|661.36|665.21|661.21|14
1623072530000|2021-06-07 13:28:50|665.33|661.33|665.03|661.03|665.34|661.34|664.93|660.93|19
1623072540000|2021-06-07 13:29:00|664.96|660.96|664.93|660.93|664.98|660.98|664.93|660.93|14
1623072550000|2021-06-07 13:29:10|664.89|660.89|664.93|660.93|665|661|664.83|660.83|18
1623072560000|2021-06-07 13:29:20|664.89|660.89|665.07|661.07|665.08|661.08|664.89|660.89|17
1623072570000|2021-06-07 13:29:30|665.08|661.08|664.99|660.99|665.08|661.08|664.98|660.98|13
1623072580000|2021-06-07 13:29:40|665.01|661.01|665.04|661.04|665.05|661.05|665.01|661.01|9
1623072590000|2021-06-07 13:29:50|665.05|661.05|665.22|661.22|665.22|661.22|665.04|661.04|13
1623072600000|2021-06-07 13:30:00|665.2|661.2|664.95|660.95|665.28|661.28|664.95|660.95|15
1623072610000|2021-06-07 13:30:10|665.09|661.09|664.98|660.98|665.09|661.09|664.97|660.97|9
1623072620000|2021-06-07 13:30:20|664.97|660.97|664.97|660.97|664.98|660.98|664.97|660.97|5
1623072630000|2021-06-07 13:30:30|664.98|660.98|664.98|660.98|664.98|660.98|664.97|660.97|3
1623072640000|2021-06-07 13:30:40|665.01|661.01|664.91|660.91|665.01|661.01|664.9|660.9|5
1623072650000|2021-06-07 13:30:50|664.93|660.93|664.74|660.74|664.93|660.93|664.74|660.74|12
1623072660000|2021-06-07 13:31:00|664.62|660.62|664.17|660.17|664.66|660.66|664.12|660.12|20
1623072670000|2021-06-07 13:31:10|664.1|660.1|664.2|660.2|664.22|660.22|664.1|660.1|14
1623072680000|2021-06-07 13:31:20|664.23|660.23|664.04|660.04|664.23|660.23|664.04|660.04|21
1623072690000|2021-06-07 13:31:30|664.03|660.03|664.05|660.05|664.06|660.06|663.9|659.9|17
1623072700000|2021-06-07 13:31:40|664.02|660.02|663.91|659.91|664.05|660.05|663.84|659.84|16
1623072710000|2021-06-07 13:31:50|663.88|659.88|664|660|664.18|660.18|663.84|659.84|20
1623072720000|2021-06-07 13:32:00|664.01|660.01|664.02|660.02|664.02|660.02|663.99|659.99|12
1623072730000|2021-06-07 13:32:10|664.01|660.01|663.97|659.97|664.03|660.03|663.97|659.97|12
1623072740000|2021-06-07 13:32:20|663.93|659.93|663.67|659.67|663.96|659.96|663.65|659.65|22
1623072750000|2021-06-07 13:32:30|663.68|659.68|663.64|659.64|663.68|659.68|663.59|659.59|18
1623072760000|2021-06-07 13:32:40|663.63|659.63|663.23|659.23|663.66|659.66|663.21|659.21|19
1623072770000|2021-06-07 13:32:50|663.16|659.16|663.18|659.18|663.25|659.25|663.1|659.1|25
1623072780000|2021-06-07 13:33:00|663.16|659.16|663.29|659.29|663.33|659.33|663.14|659.14|14
1623072790000|2021-06-07 13:33:10|663.35|659.35|663.32|659.32|663.35|659.35|663.3|659.3|16
1623072800000|2021-06-07 13:33:20|663.23|659.23|663.29|659.29|663.32|659.32|663.22|659.22|15
1623072810000|2021-06-07 13:33:30|663.28|659.28|663.25|659.25|663.28|659.28|663.25|659.25|7
1623072820000|2021-06-07 13:33:40|663.29|659.29|663.28|659.28|663.29|659.29|663.27|659.27|8
1623072830000|2021-06-07 13:33:50|663.29|659.29|663.24|659.24|663.29|659.29|663.24|659.24|8
1623072840000|2021-06-07 13:34:00|663.25|659.25|663.29|659.29|663.3|659.3|663.22|659.22|11
1623072850000|2021-06-07 13:34:10|663.28|659.28|663.28|659.28|663.32|659.32|663.26|659.26|11
1623072860000|2021-06-07 13:34:20|663.3|659.3|663.23|659.23|663.3|659.3|663.2|659.2|13
1623072870000|2021-06-07 13:34:30|663.24|659.24|663.34|659.34|663.35|659.35|663.24|659.24|12
1623072880000|2021-06-07 13:34:40|663.36|659.36|663.26|659.26|663.37|659.37|663.26|659.26|17
1623072890000|2021-06-07 13:34:50|663.31|659.31|663.27|659.27|663.39|659.39|663.27|659.27|9
1623072900000|2021-06-07 13:35:00|663.26|659.26|663.68|659.68|663.69|659.69|663.26|659.26|11
1623072910000|2021-06-07 13:35:10|663.67|659.67|663.71|659.71|663.78|659.78|663.67|659.67|19
1623072920000|2021-06-07 13:35:20|663.74|659.74|663.4|659.4|663.74|659.74|663.36|659.36|16
1623072930000|2021-06-07 13:35:30|663.41|659.41|663.34|659.34|663.42|659.42|663.32|659.32|15
1623072940000|2021-06-07 13:35:40|663.37|659.37|663.33|659.33|663.37|659.37|663.26|659.26|19
1623072950000|2021-06-07 13:35:50|663.31|659.31|663.18|659.18|663.32|659.32|663.18|659.18|15
1623072960000|2021-06-07 13:36:00|663.2|659.2|663.46|659.46|663.64|659.64|663.18|659.18|12
1623072970000|2021-06-07 13:36:10|663.4|659.4|663.5|659.5|663.73|659.73|663.4|659.4|20
1623072980000|2021-06-07 13:36:20|663.51|659.51|663.67|659.67|663.69|659.69|663.51|659.51|17
1623072990000|2021-06-07 13:36:30|663.69|659.69|663.57|659.57|663.69|659.69|663.53|659.53|17
1623073000000|2021-06-07 13:36:40|663.5|659.5|663.53|659.53|663.62|659.62|663.49|659.49|17
1623073010000|2021-06-07 13:36:50|663.5|659.5|663.52|659.52|663.57|659.57|663.5|659.5|14
1623073020000|2021-06-07 13:37:00|663.53|659.53|663.53|659.53|663.55|659.55|663.51|659.51|10
1623073030000|2021-06-07 13:37:10|663.55|659.55|663.55|659.55|663.55|659.55|663.51|659.51|10
1623073040000|2021-06-07 13:37:20|663.53|659.53|663.34|659.34|663.61|659.61|663.33|659.33|18
1623073050000|2021-06-07 13:37:30|663.33|659.33|663.16|659.16|663.34|659.34|663.08|659.08|15
1623073060000|2021-06-07 13:37:40|663.17|659.17|663.1|659.1|663.17|659.17|663.09|659.09|8
1623073070000|2021-06-07 13:37:50|663.09|659.09|663.11|659.11|663.13|659.13|663.09|659.09|11
1623073080000|2021-06-07 13:38:00|663.12|659.12|663.08|659.08|663.12|659.12|663.04|659.04|12
1623073090000|2021-06-07 13:38:10|663.13|659.13|663.21|659.21|663.21|659.21|663.1|659.1|21
1623073100000|2021-06-07 13:38:20|663.2|659.2|663.19|659.19|663.21|659.21|663.17|659.17|15
1623073110000|2021-06-07 13:38:30|663.18|659.18|663.24|659.24|663.3|659.3|663.16|659.16|19
1623073120000|2021-06-07 13:38:40|663.25|659.25|663.31|659.31|663.31|659.31|663.25|659.25|9
1623073130000|2021-06-07 13:38:50|663.28|659.28|663.27|659.27|663.3|659.3|663.24|659.24|8
1623073140000|2021-06-07 13:39:00|663.24|659.24|663.24|659.24|663.27|659.27|663.18|659.18|13
1623073150000|2021-06-07 13:39:10|663.23|659.23|663.21|659.21|663.25|659.25|663.21|659.21|11
1623073160000|2021-06-07 13:39:20|663.2|659.2|663.19|659.19|663.21|659.21|663.19|659.19|5
1623073170000|2021-06-07 13:39:30|663.2|659.2|663.31|659.31|663.32|659.32|663.2|659.2|17
1623073180000|2021-06-07 13:39:40|663.32|659.32|663.28|659.28|663.32|659.32|663.24|659.24|9
1623073190000|2021-06-07 13:39:50|663.27|659.27|663.27|659.27|663.27|659.27|663.24|659.24|10
1623073200000|2021-06-07 13:40:00|663.28|659.28|663.36|659.36|663.4|659.4|663.26|659.26|15
1623073210000|2021-06-07 13:40:10|663.37|659.37|663.43|659.43|663.43|659.43|663.35|659.35|14
1623073220000|2021-06-07 13:40:20|663.42|659.42|663.45|659.45|663.47|659.47|663.42|659.42|13
1623073230000|2021-06-07 13:40:30|663.44|659.44|663.43|659.43|663.46|659.46|663.4|659.4|20
1623073240000|2021-06-07 13:40:40|663.44|659.44|663.51|659.51|663.52|659.52|663.43|659.43|10
1623073250000|2021-06-07 13:40:50|663.5|659.5|663.72|659.72|663.72|659.72|663.5|659.5|21
1623073260000|2021-06-07 13:41:00|663.59|659.59|663.77|659.77|663.77|659.77|663.59|659.59|14
1623073270000|2021-06-07 13:41:10|663.64|659.64|663.65|659.65|663.78|659.78|663.6|659.6|6
1623073280000|2021-06-07 13:41:20|663.64|659.64|663.79|659.79|663.8|659.8|663.64|659.64|12
1623073290000|2021-06-07 13:41:30|663.77|659.77|663.93|659.93|663.96|659.96|663.76|659.76|18
1623073300000|2021-06-07 13:41:40|663.96|659.96|663.96|659.96|663.98|659.98|663.93|659.93|13
1623073310000|2021-06-07 13:41:50|663.95|659.95|664.01|660.01|664.05|660.05|663.95|659.95|20
1623073320000|2021-06-07 13:42:00|664.02|660.02|663.88|659.88|664.05|660.05|663.87|659.87|20
1623073330000|2021-06-07 13:42:10|663.87|659.87|663.86|659.86|663.89|659.89|663.85|659.85|12
1623073340000|2021-06-07 13:42:20|663.87|659.87|663.76|659.76|663.89|659.89|663.73|659.73|13
1623073350000|2021-06-07 13:42:30|663.79|659.79|663.88|659.88|664.02|660.02|663.76|659.76|36
1623073360000|2021-06-07 13:42:40|663.93|659.93|663.71|659.71|663.99|659.99|663.7|659.7|24
1623073370000|2021-06-07 13:42:50|663.7|659.7|663.21|659.21|663.7|659.7|663.21|659.21|32
1623073380000|2021-06-07 13:43:00|663.22|659.22|663.01|659.01|663.42|659.42|662.98|658.98|31
1623073390000|2021-06-07 13:43:10|663.05|659.05|663.09|659.09|663.24|659.24|663.02|659.02|34
1623073400000|2021-06-07 13:43:20|663.05|659.05|663.15|659.15|663.23|659.23|662.99|658.99|35
1623073410000|2021-06-07 13:43:30|663.14|659.14|663.15|659.15|663.17|659.17|663.11|659.11|19
1623073420000|2021-06-07 13:43:40|663.14|659.14|663.42|659.42|663.42|659.42|663.13|659.13|19
1623073430000|2021-06-07 13:43:50|663.41|659.41|663.47|659.47|663.53|659.53|663.41|659.41|19
1623073440000|2021-06-07 13:44:00|663.46|659.46|663.67|659.67|663.67|659.67|663.46|659.46|24
1623073450000|2021-06-07 13:44:10|663.69|659.69|663.76|659.76|663.77|659.77|663.69|659.69|20
1623073460000|2021-06-07 13:44:20|663.77|659.77|663.76|659.76|663.77|659.77|663.73|659.73|21
1623073470000|2021-06-07 13:44:30|663.77|659.77|663.53|659.53|663.8|659.8|663.5|659.5|24
1623073480000|2021-06-07 13:44:40|663.54|659.54|663.52|659.52|663.6|659.6|663.47|659.47|19
1623073490000|2021-06-07 13:44:50|663.46|659.46|663.39|659.39|663.48|659.48|663.36|659.36|16
1623073500000|2021-06-07 13:45:00|663.38|659.38|663.44|659.44|663.46|659.46|663.38|659.38|11
1623073510000|2021-06-07 13:45:10|663.43|659.43|663.28|659.28|663.44|659.44|663.28|659.28|15
1623073520000|2021-06-07 13:45:20|663.27|659.27|663.21|659.21|663.27|659.27|663.19|659.19|10
1623073530000|2021-06-07 13:45:30|663.17|659.17|663.02|659.02|663.2|659.2|662.97|658.97|25
1623073540000|2021-06-07 13:45:40|662.99|658.99|663.06|659.06|663.1|659.1|662.99|658.99|22
1623073550000|2021-06-07 13:45:50|663.05|659.05|663.21|659.21|663.28|659.28|663.05|659.05|32
1623073560000|2021-06-07 13:46:00|663.19|659.19|663.23|659.23|663.25|659.25|663.19|659.19|16
1623073570000|2021-06-07 13:46:10|663.24|659.24|663.22|659.22|663.3|659.3|663.21|659.21|20
1623073580000|2021-06-07 13:46:20|663.21|659.21|663.02|659.02|663.26|659.26|663.01|659.01|21
1623073590000|2021-06-07 13:46:30|663.03|659.03|662.79|658.79|663.03|659.03|662.79|658.79|14
1623073600000|2021-06-07 13:46:40|662.78|658.78|662.8|658.8|662.8|658.8|662.78|658.78|5
1623073610000|2021-06-07 13:46:50|662.78|658.78|662.84|658.84|662.94|658.94|662.78|658.78|21
1623073620000|2021-06-07 13:47:00|662.85|658.85|662.87|658.87|662.92|658.92|662.84|658.84|25
1623073630000|2021-06-07 13:47:10|662.88|658.88|662.78|658.78|662.94|658.94|662.78|658.78|12
1623073640000|2021-06-07 13:47:20|662.79|658.79|663|659|663.07|659.07|662.79|658.79|18
1623073650000|2021-06-07 13:47:30|662.98|658.98|662.89|658.89|663|659|662.89|658.89|26
1623073660000|2021-06-07 13:47:40|662.92|658.92|662.92|658.92|662.92|658.92|662.92|658.92|1
1623073680000|2021-06-07 13:48:00|662.93|658.93|662.5|658.5|662.93|658.93|662.48|658.48|16
1623073690000|2021-06-07 13:48:10|662.37|658.37|662.14|658.14|662.37|658.37|662.11|658.11|23
1623073700000|2021-06-07 13:48:20|662.15|658.15|662.26|658.26|662.35|658.35|662.15|658.15|31
1623073710000|2021-06-07 13:48:30|662.27|658.27|662.22|658.22|662.27|658.27|662.22|658.22|24
1623073720000|2021-06-07 13:48:40|662.23|658.23|662.45|658.45|662.45|658.45|662.23|658.23|22
1623073730000|2021-06-07 13:48:50|662.44|658.44|662.43|658.43|662.44|658.44|662.4|658.4|17
1623073740000|2021-06-07 13:49:00|662.41|658.41|662.44|658.44|662.47|658.47|662.36|658.36|25
1623073750000|2021-06-07 13:49:10|662.45|658.45|662.47|658.47|662.47|658.47|662.44|658.44|13
1623073760000|2021-06-07 13:49:20|662.46|658.46|662.52|658.52|662.55|658.55|662.45|658.45|14
1623073770000|2021-06-07 13:49:30|662.53|658.53|662.52|658.52|662.56|658.56|662.52|658.52|22
1623073780000|2021-06-07 13:49:40|662.53|658.53|662.54|658.54|662.55|658.55|662.52|658.52|14
1623073790000|2021-06-07 13:49:50|662.53|658.53|662.32|658.32|662.55|658.55|662.32|658.32|14
1623073800000|2021-06-07 13:50:00|662.31|658.31|662.54|658.54|662.6|658.6|662.31|658.31|15
1623073810000|2021-06-07 13:50:10|662.51|658.51|662.52|658.52|662.56|658.56|662.51|658.51|16
1623073820000|2021-06-07 13:50:20|662.53|658.53|662.52|658.52|662.56|658.56|662.51|658.51|18
1623073830000|2021-06-07 13:50:30|662.53|658.53|662.52|658.52|662.56|658.56|662.52|658.52|14
1623073840000|2021-06-07 13:50:40|662.55|658.55|662.53|658.53|662.57|658.57|662.52|658.52|11
1623073850000|2021-06-07 13:50:50|662.57|658.57|662.56|658.56|662.58|658.58|662.52|658.52|22
1623073860000|2021-06-07 13:51:00|662.57|658.57|662.26|658.26|662.58|658.58|662.19|658.19|25
1623073870000|2021-06-07 13:51:10|662.24|658.24|662.15|658.15|662.26|658.26|662.13|658.13|14
1623073880000|2021-06-07 13:51:20|662.12|658.12|662.12|658.12|662.15|658.15|662.11|658.11|13
1623073890000|2021-06-07 13:51:30|662.13|658.13|662.15|658.15|662.15|658.15|662.12|658.12|26
1623073900000|2021-06-07 13:51:40|662.12|658.12|662.17|658.17|662.2|658.2|662.12|658.12|26
1623073910000|2021-06-07 13:51:50|662.18|658.18|662.16|658.16|662.2|658.2|662.13|658.13|19
1623073920000|2021-06-07 13:52:00|662.1|658.1|662.19|658.19|662.19|658.19|662.09|658.09|14
1623073930000|2021-06-07 13:52:10|662.16|658.16|662.17|658.17|662.24|658.24|662.1|658.1|25
1623073940000|2021-06-07 13:52:20|662.16|658.16|662.13|658.13|662.16|658.16|662.13|658.13|10
1623073950000|2021-06-07 13:52:30|662.12|658.12|662.13|658.13|662.15|658.15|662.12|658.12|12
1623073960000|2021-06-07 13:52:40|662.14|658.14|661.95|657.95|662.14|658.14|661.91|657.91|20
1623073970000|2021-06-07 13:52:50|661.94|657.94|661.51|657.51|661.99|657.99|661.5|657.5|20
1623073980000|2021-06-07 13:53:00|661.49|657.49|661.63|657.63|661.66|657.66|661.49|657.49|29
1623073990000|2021-06-07 13:53:10|661.6|657.6|661.59|657.59|661.64|657.64|661.59|657.59|16
1623074000000|2021-06-07 13:53:20|661.6|657.6|661.37|657.37|661.6|657.6|661.37|657.37|16
1623074010000|2021-06-07 13:53:30|661.38|657.38|661.39|657.39|661.46|657.46|661.33|657.33|29
1623074020000|2021-06-07 13:53:40|661.42|657.42|661.35|657.35|661.48|657.48|661.35|657.35|20
1623074030000|2021-06-07 13:53:50|661.36|657.36|661.28|657.28|661.46|657.46|661.25|657.25|15
1623074040000|2021-06-07 13:54:00|661.3|657.3|661.64|657.64|661.71|657.71|661.3|657.3|27
1623074050000|2021-06-07 13:54:10|661.63|657.63|661.6|657.6|661.7|657.7|661.5|657.5|33
1623074060000|2021-06-07 13:54:20|661.57|657.57|661.62|657.62|661.66|657.66|661.51|657.51|34
1623074070000|2021-06-07 13:54:30|661.61|657.61|661.55|657.55|661.65|657.65|661.53|657.53|24
1623074080000|2021-06-07 13:54:40|661.57|657.57|661.65|657.65|661.7|657.7|661.52|657.52|29
1623074090000|2021-06-07 13:54:50|661.62|657.62|661.54|657.54|661.65|657.65|661.51|657.51|21
1623074100000|2021-06-07 13:55:00|661.55|657.55|661.52|657.52|661.57|657.57|661.52|657.52|16
1623074110000|2021-06-07 13:55:10|661.51|657.51|661.47|657.47|661.51|657.51|661.46|657.46|7
1623074120000|2021-06-07 13:55:20|661.45|657.45|661.44|657.44|661.48|657.48|661.43|657.43|9
1623074130000|2021-06-07 13:55:30|661.42|657.42|661.44|657.44|661.48|657.48|661.39|657.39|27
1623074140000|2021-06-07 13:55:40|661.46|657.46|661.4|657.4|661.47|657.47|661.39|657.39|22
1623074150000|2021-06-07 13:55:50|661.38|657.38|661.37|657.37|661.39|657.39|661.33|657.33|15
1623074160000|2021-06-07 13:56:00|661.38|657.38|661.36|657.36|661.38|657.38|661.35|657.35|16
1623074170000|2021-06-07 13:56:10|661.37|657.37|661.37|657.37|661.38|657.38|661.35|657.35|21
1623074180000|2021-06-07 13:56:20|661.38|657.38|661.36|657.36|661.38|657.38|661.36|657.36|18
1623074190000|2021-06-07 13:56:30|661.38|657.38|661.38|657.38|661.4|657.4|661.36|657.36|18
1623074200000|2021-06-07 13:56:40|661.37|657.37|661.33|657.33|661.39|657.39|661.32|657.32|10
1623074210000|2021-06-07 13:56:50|661.34|657.34|661.42|657.42|661.45|657.45|661.33|657.33|26
1623074220000|2021-06-07 13:57:00|661.3|657.3|661.25|657.25|661.33|657.33|661.22|657.22|22
1623074230000|2021-06-07 13:57:10|661.24|657.24|661.02|657.02|661.24|657.24|661.02|657.02|28
1623074240000|2021-06-07 13:57:20|661.04|657.04|660.96|656.96|661.12|657.12|660.9|656.9|27
1623074250000|2021-06-07 13:57:30|660.95|656.95|660.61|656.61|661.11|657.11|660.61|656.61|27
1623074260000|2021-06-07 13:57:40|660.63|656.63|660.73|656.73|660.9|656.9|660.62|656.62|29
1623074270000|2021-06-07 13:57:50|660.76|656.76|660.7|656.7|660.84|656.84|660.67|656.67|27
1623074280000|2021-06-07 13:58:00|660.68|656.68|660.67|656.67|660.86|656.86|660.67|656.67|38
1623074290000|2021-06-07 13:58:10|660.66|656.66|660.67|656.67|660.74|656.74|660.6|656.6|28
1623074300000|2021-06-07 13:58:20|660.68|656.68|660.71|656.71|660.82|656.82|660.6|656.6|25
1623074310000|2021-06-07 13:58:30|660.6|656.6|660.69|656.69|660.72|656.72|660.55|656.55|22
1623074320000|2021-06-07 13:58:40|660.68|656.68|660.69|656.69|660.71|656.71|660.68|656.68|20
1623074330000|2021-06-07 13:58:50|660.7|656.7|660.99|656.99|660.99|656.99|660.7|656.7|21
1623074340000|2021-06-07 13:59:00|660.98|656.98|660.95|656.95|660.99|656.99|660.95|656.95|17
1623074350000|2021-06-07 13:59:10|660.96|656.96|660.94|656.94|660.99|656.99|660.88|656.88|14
1623074360000|2021-06-07 13:59:20|660.91|656.91|660.84|656.84|661.03|657.03|660.83|656.83|22
1623074370000|2021-06-07 13:59:30|660.85|656.85|660.97|656.97|661.06|657.06|660.85|656.85|25
1623074380000|2021-06-07 13:59:40|660.92|656.92|660.91|656.91|660.97|656.97|660.91|656.91|22
1623074390000|2021-06-07 13:59:50|660.94|656.94|660.97|656.97|660.98|656.98|660.91|656.91|14
1623074400000|2021-06-07 14:00:00|660.96|656.96|660.93|656.93|661.11|657.11|660.93|656.93|22
1623074410000|2021-06-07 14:00:10|660.92|656.92|660.72|656.72|660.96|656.96|660.72|656.72|21
1623074420000|2021-06-07 14:00:20|660.69|656.69|660.54|656.54|660.69|656.69|660.35|656.35|24
1623074430000|2021-06-07 14:00:30|660.53|656.53|660.31|656.31|660.55|656.55|660.3|656.3|27
1623074440000|2021-06-07 14:00:40|660.32|656.32|659.91|655.91|660.32|656.32|659.91|655.91|21
1623074450000|2021-06-07 14:00:50|659.9|655.9|660.08|656.08|660.1|656.1|659.9|655.9|21
1623074460000|2021-06-07 14:01:00|660.09|656.09|660.21|656.21|660.22|656.22|660.06|656.06|25
1623074470000|2021-06-07 14:01:10|660.2|656.2|660.25|656.25|660.33|656.33|660.2|656.2|18
1623074480000|2021-06-07 14:01:20|660.24|656.24|660.29|656.29|660.29|656.29|660.22|656.22|26
1623074490000|2021-06-07 14:01:30|660.3|656.3|660.16|656.16|660.33|656.33|660.07|656.07|22
1623074500000|2021-06-07 14:01:40|660.15|656.15|659.95|655.95|660.18|656.18|659.95|655.95|24
1623074510000|2021-06-07 14:01:50|660|656|659.99|655.99|660.03|656.03|659.97|655.97|14
1623074520000|2021-06-07 14:02:00|660.02|656.02|659.56|655.56|660.2|656.2|659.51|655.51|27
1623074530000|2021-06-07 14:02:10|659.52|655.52|659.53|655.53|659.63|655.63|659.5|655.5|27
1623074540000|2021-06-07 14:02:20|659.54|655.54|659.51|655.51|659.59|655.59|659.48|655.48|27
1623074550000|2021-06-07 14:02:30|659.52|655.52|659.18|655.18|659.52|655.52|659.15|655.15|25
1623074560000|2021-06-07 14:02:40|659.16|655.16|658.9|654.9|659.16|655.16|658.9|654.9|25
1623074570000|2021-06-07 14:02:50|658.74|654.74|658.05|654.05|658.83|654.83|658.05|654.05|32
1623074580000|2021-06-07 14:03:00|658.04|654.04|657.89|653.89|658.16|654.16|657.75|653.75|30
1623074590000|2021-06-07 14:03:10|657.88|653.88|657.95|653.95|658.09|654.09|657.83|653.83|31
1623074600000|2021-06-07 14:03:20|658.04|654.04|658.25|654.25|658.25|654.25|657.79|653.79|34
1623074610000|2021-06-07 14:03:30|658.23|654.23|658.67|654.67|658.69|654.69|658.23|654.23|25
1623074620000|2021-06-07 14:03:40|658.68|654.68|658.86|654.86|658.86|654.86|658.65|654.65|28
1623074630000|2021-06-07 14:03:50|658.85|654.85|658.83|654.83|658.88|654.88|658.78|654.78|24
1623074640000|2021-06-07 14:04:00|658.82|654.82|658.81|654.81|658.85|654.85|658.75|654.75|27
1623074650000|2021-06-07 14:04:10|658.92|654.92|659.05|655.05|659.16|655.16|658.92|654.92|21
1623074660000|2021-06-07 14:04:20|659.04|655.04|658.96|654.96|659.06|655.06|658.95|654.95|21
1623074670000|2021-06-07 14:04:30|658.97|654.97|658.75|654.75|658.98|654.98|658.74|654.74|23
1623074680000|2021-06-07 14:04:40|658.76|654.76|658.66|654.66|658.76|654.76|658.52|654.52|21
1623074690000|2021-06-07 14:04:50|658.68|654.68|658.52|654.52|658.74|654.74|658.52|654.52|18
1623074700000|2021-06-07 14:05:00|658.51|654.51|658.85|654.85|658.98|654.98|658.5|654.5|30
1623074710000|2021-06-07 14:05:10|658.86|654.86|658.97|654.97|658.97|654.97|658.83|654.83|22
1623074720000|2021-06-07 14:05:20|658.98|654.98|659.29|655.29|659.29|655.29|658.95|654.95|15
1623074730000|2021-06-07 14:05:30|659.44|655.44|659.62|655.62|659.62|655.62|659.43|655.43|12
1623074740000|2021-06-07 14:05:40|659.77|655.77|660.21|656.21|660.27|656.27|659.59|655.59|28
1623074750000|2021-06-07 14:05:50|660.22|656.22|659.35|655.35|660.22|656.22|659.35|655.35|25
1623074760000|2021-06-07 14:06:00|659.34|655.34|659.32|655.32|659.47|655.47|659.28|655.28|21
1623074770000|2021-06-07 14:06:10|659.31|655.31|659.17|655.17|659.31|655.31|659.11|655.11|16
1623074780000|2021-06-07 14:06:20|659.15|655.15|659.38|655.38|659.43|655.43|659.13|655.13|17
1623074790000|2021-06-07 14:06:30|659.42|655.42|659.22|655.22|659.47|655.47|659.12|655.12|30
1623074800000|2021-06-07 14:06:40|659.2|655.2|659.03|655.03|659.2|655.2|658.9|654.9|29
1623074810000|2021-06-07 14:06:50|659.04|655.04|659.21|655.21|659.26|655.26|659.01|655.01|31
1623074820000|2021-06-07 14:07:00|659.2|655.2|658.95|654.95|659.23|655.23|658.95|654.95|26
1623074830000|2021-06-07 14:07:10|658.97|654.97|659.25|655.25|659.25|655.25|658.92|654.92|19
1623074840000|2021-06-07 14:07:20|659.26|655.26|659.27|655.27|659.35|655.35|659.23|655.23|23
1623074850000|2021-06-07 14:07:30|659.26|655.26|659.22|655.22|659.26|655.26|659.17|655.17|20
1623074860000|2021-06-07 14:07:40|659.23|655.23|659.25|655.25|659.26|655.26|659.22|655.22|16
1623074870000|2021-06-07 14:07:50|659.26|655.26|659.3|655.3|659.34|655.34|659.25|655.25|23
1623074880000|2021-06-07 14:08:00|659.29|655.29|659.24|655.24|659.41|655.41|659.24|655.24|18
1623074890000|2021-06-07 14:08:10|659.25|655.25|659.31|655.31|659.31|655.31|659.23|655.23|13
1623074900000|2021-06-07 14:08:20|659.27|655.27|659.27|655.27|659.31|655.31|659.2|655.2|20
1623074910000|2021-06-07 14:08:30|659.26|655.26|659.35|655.35|659.35|655.35|659.25|655.25|22
1623074920000|2021-06-07 14:08:40|659.3|655.3|659.34|655.34|659.36|655.36|659.25|655.25|23
1623074930000|2021-06-07 14:08:50|659.31|655.31|659.26|655.26|659.32|655.32|659.25|655.25|16
1623074940000|2021-06-07 14:09:00|659.27|655.27|659.3|655.3|659.31|655.31|659.26|655.26|9
1623074950000|2021-06-07 14:09:10|659.31|655.31|659.32|655.32|659.33|655.33|659.31|655.31|22
1623074960000|2021-06-07 14:09:20|659.33|655.33|659.46|655.46|659.48|655.48|659.31|655.31|15
1623074970000|2021-06-07 14:09:30|659.47|655.47|659.59|655.59|659.59|655.59|659.46|655.46|16
1623074980000|2021-06-07 14:09:40|659.58|655.58|659.66|655.66|659.67|655.67|659.57|655.57|14
1623074990000|2021-06-07 14:09:50|659.65|655.65|659.73|655.73|659.74|655.74|659.64|655.64|15
1623075000000|2021-06-07 14:10:00|659.74|655.74|659.85|655.85|659.94|655.94|659.74|655.74|30
1623075010000|2021-06-07 14:10:10|659.82|655.82|659.67|655.67|659.83|655.83|659.64|655.64|25
1623075020000|2021-06-07 14:10:20|659.66|655.66|659.58|655.58|659.73|655.73|659.57|655.57|20
1623075030000|2021-06-07 14:10:30|659.57|655.57|659.4|655.4|659.64|655.64|659.4|655.4|25
1623075040000|2021-06-07 14:10:40|659.44|655.44|659.33|655.33|659.45|655.45|659.33|655.33|9
1623075050000|2021-06-07 14:10:50|659.37|655.37|659.12|655.12|659.37|655.37|659.07|655.07|21
1623075060000|2021-06-07 14:11:00|659.11|655.11|659.23|655.23|659.23|655.23|659.06|655.06|26
1623075070000|2021-06-07 14:11:10|659.22|655.22|659.36|655.36|659.43|655.43|659.22|655.22|22
1623075080000|2021-06-07 14:11:20|659.35|655.35|659.27|655.27|659.35|655.35|659.26|655.26|22
1623075090000|2021-06-07 14:11:30|659.28|655.28|659.31|655.31|659.34|655.34|659.26|655.26|19
1623075100000|2021-06-07 14:11:40|659.3|655.3|659.26|655.26|659.33|655.33|659.26|655.26|17
1623075110000|2021-06-07 14:11:50|659.27|655.27|659.33|655.33|659.37|655.37|659.27|655.27|20
1623075120000|2021-06-07 14:12:00|659.32|655.32|659.69|655.69|659.7|655.7|659.32|655.32|22
1623075130000|2021-06-07 14:12:10|659.7|655.7|659.05|655.05|659.85|655.85|659.02|655.02|30
1623075140000|2021-06-07 14:12:20|659.09|655.09|659.02|655.02|659.12|655.12|658.97|654.97|23
1623075150000|2021-06-07 14:12:30|659.06|655.06|659.07|655.07|659.1|655.1|658.97|654.97|18
1623075160000|2021-06-07 14:12:40|659.08|655.08|659.13|655.13|659.18|655.18|658.98|654.98|27
1623075170000|2021-06-07 14:12:50|659.15|655.15|659.28|655.28|659.33|655.33|659.15|655.15|27
1623075180000|2021-06-07 14:13:00|659.27|655.27|659.08|655.08|659.31|655.31|659.03|655.03|27
1623075190000|2021-06-07 14:13:10|658.87|654.87|658.95|654.95|658.96|654.96|658.87|654.87|16
1623075200000|2021-06-07 14:13:20|658.96|654.96|658.92|654.92|659.02|655.02|658.91|654.91|18
1623075210000|2021-06-07 14:13:30|658.91|654.91|658.79|654.79|658.93|654.93|658.79|654.79|17
1623075220000|2021-06-07 14:13:40|658.8|654.8|658.84|654.84|658.85|654.85|658.78|654.78|13
1623075230000|2021-06-07 14:13:50|658.85|654.85|658.81|654.81|658.85|654.85|658.8|654.8|8
1623075240000|2021-06-07 14:14:00|658.82|654.82|658.82|654.82|658.96|654.96|658.81|654.81|14
1623075250000|2021-06-07 14:14:10|658.99|654.99|659.06|655.06|659.06|655.06|658.82|654.82|19
1623075260000|2021-06-07 14:14:20|659.05|655.05|659.03|655.03|659.06|655.06|658.81|654.81|23
1623075270000|2021-06-07 14:14:30|658.82|654.82|658.81|654.81|659.04|655.04|658.81|654.81|8
1623075280000|2021-06-07 14:14:40|658.82|654.82|659.07|655.07|659.24|655.24|658.79|654.79|23
1623075290000|2021-06-07 14:14:50|659.03|655.03|659.03|655.03|659.09|655.09|659.03|655.03|9
1623075300000|2021-06-07 14:15:00|659.02|655.02|659.02|655.02|659.04|655.04|658.99|654.99|8
1623075310000|2021-06-07 14:15:10|658.99|654.99|658.9|654.9|659.14|655.14|658.86|654.86|16
1623075320000|2021-06-07 14:15:20|658.89|654.89|658.93|654.93|658.94|654.94|658.89|654.89|15
1623075330000|2021-06-07 14:15:30|658.94|654.94|658.94|654.94|658.96|654.96|658.92|654.92|15
1623075340000|2021-06-07 14:15:40|658.91|654.91|658.93|654.93|658.95|654.95|658.91|654.91|22
1623075350000|2021-06-07 14:15:50|658.94|654.94|658.94|654.94|658.94|654.94|658.93|654.93|11
1623075360000|2021-06-07 14:16:00|658.93|654.93|658.88|654.88|658.96|654.96|658.88|654.88|11
1623075370000|2021-06-07 14:16:10|658.85|654.85|658.69|654.69|658.85|654.85|658.65|654.65|20
1623075380000|2021-06-07 14:16:20|658.7|654.7|658.69|654.69|658.73|654.73|658.68|654.68|18
1623075390000|2021-06-07 14:16:30|658.68|654.68|658.88|654.88|658.88|654.88|658.68|654.68|20
1623075400000|2021-06-07 14:16:40|658.89|654.89|658.9|654.9|658.92|654.92|658.87|654.87|18
1623075410000|2021-06-07 14:16:50|658.91|654.91|658.86|654.86|658.91|654.91|658.86|654.86|12
1623075420000|2021-06-07 14:17:00|658.74|654.74|658.87|654.87|658.88|654.88|658.74|654.74|8
1623075430000|2021-06-07 14:17:10|658.75|654.75|659.19|655.19|659.21|655.21|658.72|654.72|16
1623075440000|2021-06-07 14:17:20|659.18|655.18|659.22|655.22|659.22|655.22|659.18|655.18|8
1623075450000|2021-06-07 14:17:30|659.23|655.23|659.19|655.19|659.23|655.23|659.15|655.15|19
1623075460000|2021-06-07 14:17:40|659.17|655.17|658.95|654.95|659.18|655.18|658.93|654.93|11
1623075470000|2021-06-07 14:17:50|658.92|654.92|658.79|654.79|658.92|654.92|658.79|654.79|10
1623075480000|2021-06-07 14:18:00|658.76|654.76|658.24|654.24|658.76|654.76|658.23|654.23|18
1623075490000|2021-06-07 14:18:10|658.25|654.25|658.23|654.23|658.27|654.27|658.23|654.23|13
1623075500000|2021-06-07 14:18:20|658.22|654.22|658|654|658.25|654.25|658|654|19
1623075510000|2021-06-07 14:18:30|658.01|654.01|657.94|653.94|658.02|654.02|657.94|653.94|17
1623075520000|2021-06-07 14:18:40|657.95|653.95|657.91|653.91|657.97|653.97|657.91|653.91|5
1623075530000|2021-06-07 14:18:50|657.94|653.94|658.04|654.04|658.08|654.08|657.92|653.92|19
1623075540000|2021-06-07 14:19:00|658.05|654.05|658.11|654.11|658.19|654.19|658.03|654.03|24
1623075550000|2021-06-07 14:19:10|658.1|654.1|657.96|653.96|658.15|654.15|657.96|653.96|15
1623075560000|2021-06-07 14:19:20|658.38|654.38|657.91|653.91|658.39|654.39|657.88|653.88|24
1623075570000|2021-06-07 14:19:30|657.9|653.9|657.71|653.71|657.9|653.9|657.66|653.66|27
1623075580000|2021-06-07 14:19:40|657.72|653.72|657.71|653.71|657.73|653.73|657.61|653.61|30
1623075590000|2021-06-07 14:19:50|657.7|653.7|657.63|653.63|657.7|653.7|657.44|653.44|32
1623075600000|2021-06-07 14:20:00|657.61|653.61|657.66|653.66|657.69|653.69|657.58|653.58|28
1623075610000|2021-06-07 14:20:10|657.67|653.67|657.58|653.58|657.68|653.68|657.48|653.48|29
1623075620000|2021-06-07 14:20:20|657.69|653.69|657.8|653.8|657.94|653.94|657.69|653.69|23
1623075630000|2021-06-07 14:20:30|657.76|653.76|657.67|653.67|657.81|653.81|657.61|653.61|22
1623075640000|2021-06-07 14:20:40|657.65|653.65|657.71|653.71|657.71|653.71|657.62|653.62|22
1623075650000|2021-06-07 14:20:50|657.63|653.63|657.64|653.64|657.83|653.83|657.59|653.59|28
1623075660000|2021-06-07 14:21:00|657.62|653.62|657.58|653.58|657.64|653.64|657.51|653.51|23
1623075670000|2021-06-07 14:21:10|657.56|653.56|657.56|653.56|657.58|653.58|657.54|653.54|19
1623075680000|2021-06-07 14:21:20|657.49|653.49|657.5|653.5|657.55|653.55|657.47|653.47|28
1623075690000|2021-06-07 14:21:30|657.42|653.42|656.7|652.7|657.45|653.45|656.67|652.67|23
1623075700000|2021-06-07 14:21:40|656.69|652.69|656.67|652.67|656.7|652.7|656.66|652.66|4
1623075710000|2021-06-07 14:21:50|656.7|652.7|656.66|652.66|656.72|652.72|656.65|652.65|28
1623075720000|2021-06-07 14:22:00|656.68|652.68|656.79|652.79|656.91|652.91|656.68|652.68|27
1623075730000|2021-06-07 14:22:10|656.78|652.78|656.28|652.28|656.79|652.79|656.28|652.28|29
1623075740000|2021-06-07 14:22:20|656.27|652.27|656.27|652.27|656.5|652.5|656.24|652.24|29
1623075750000|2021-06-07 14:22:30|656.24|652.24|656.35|652.35|656.41|652.41|656.24|652.24|24
1623075760000|2021-06-07 14:22:40|656.33|652.33|656.33|652.33|656.87|652.87|656.33|652.33|37
1623075770000|2021-06-07 14:22:50|656.31|652.31|656.48|652.48|656.5|652.5|656.2|652.2|30
1623075780000|2021-06-07 14:23:00|656.47|652.47|656.75|652.75|656.81|652.81|656.45|652.45|29
1623075790000|2021-06-07 14:23:10|656.77|652.77|656.47|652.47|656.92|652.92|656.46|652.46|26
1623075800000|2021-06-07 14:23:20|656.46|652.46|656.97|652.97|657.04|653.04|656.46|652.46|29
1623075810000|2021-06-07 14:23:30|657.02|653.02|657.3|653.3|657.3|653.3|656.63|652.63|25
1623075820000|2021-06-07 14:23:40|657.31|653.31|656.99|652.99|657.36|653.36|656.95|652.95|28
1623075830000|2021-06-07 14:23:50|656.96|652.96|657|653|657.09|653.09|656.95|652.95|22
1623075840000|2021-06-07 14:24:00|656.99|652.99|657.04|653.04|657.1|653.1|656.97|652.97|26
1623075850000|2021-06-07 14:24:10|657.01|653.01|656.96|652.96|657.09|653.09|656.93|652.93|15
1623075860000|2021-06-07 14:24:20|656.95|652.95|656.54|652.54|656.95|652.95|656.51|652.51|27
1623075870000|2021-06-07 14:24:30|656.55|652.55|656.63|652.63|656.63|652.63|656.46|652.46|26
1623075880000|2021-06-07 14:24:40|656.58|652.58|656.62|652.62|656.62|652.62|656.5|652.5|14
1623075890000|2021-06-07 14:24:50|656.61|652.61|656.09|652.09|656.62|652.62|656.09|652.09|18
1623075900000|2021-06-07 14:25:00|656.15|652.15|656.68|652.68|656.68|652.68|656.11|652.11|28
1623075910000|2021-06-07 14:25:10|656.7|652.7|656.82|652.82|656.9|652.9|656.69|652.69|22
1623075920000|2021-06-07 14:25:20|656.86|652.86|656.91|652.91|656.94|652.94|656.86|652.86|24
1623075930000|2021-06-07 14:25:30|656.92|652.92|657.24|653.24|657.28|653.28|656.92|652.92|29
1623075940000|2021-06-07 14:25:40|657.28|653.28|657.17|653.17|657.28|653.28|657.04|653.04|19
1623075950000|2021-06-07 14:25:50|657.18|653.18|657.16|653.16|657.19|653.19|657.08|653.08|16
1623075960000|2021-06-07 14:26:00|657.17|653.17|657.19|653.19|657.19|653.19|657.11|653.11|10
1623075970000|2021-06-07 14:26:10|657.2|653.2|656.96|652.96|657.33|653.33|656.93|652.93|28
1623075980000|2021-06-07 14:26:20|656.95|652.95|657.03|653.03|657.04|653.04|656.83|652.83|24
1623075990000|2021-06-07 14:26:30|657.04|653.04|657.08|653.08|657.08|653.08|657.03|653.03|15
1623076000000|2021-06-07 14:26:40|657.07|653.07|657.25|653.25|657.25|653.25|657.07|653.07|18
1623076010000|2021-06-07 14:26:50|657.23|653.23|657.37|653.37|657.38|653.38|657.23|653.23|21
1623076020000|2021-06-07 14:27:00|657.36|653.36|657.37|653.37|657.38|653.38|657.33|653.33|15
1623076030000|2021-06-07 14:27:10|657.38|653.38|657.37|653.37|657.38|653.38|657.37|653.37|6
1623076040000|2021-06-07 14:27:20|657.38|653.38|657.64|653.64|657.64|653.64|657.38|653.38|20
1623076050000|2021-06-07 14:27:30|657.59|653.59|657.37|653.37|657.6|653.6|657.36|653.36|17
1623076060000|2021-06-07 14:27:40|657.38|653.38|657.51|653.51|657.52|653.52|657.38|653.38|23
1623076070000|2021-06-07 14:27:50|657.49|653.49|657.09|653.09|657.49|653.49|657.09|653.09|13
1623076080000|2021-06-07 14:28:00|657.12|653.12|657.05|653.05|657.28|653.28|657.03|653.03|17
1623076090000|2021-06-07 14:28:10|657.06|653.06|657.07|653.07|657.09|653.09|657.02|653.02|22
1623076100000|2021-06-07 14:28:20|657.04|653.04|657.07|653.07|657.08|653.08|657.03|653.03|12
1623076110000|2021-06-07 14:28:30|657.09|653.09|657.16|653.16|657.17|653.17|657|653|17
1623076120000|2021-06-07 14:28:40|657.18|653.18|657.4|653.4|657.43|653.43|657.15|653.15|17
1623076130000|2021-06-07 14:28:50|657.45|653.45|657.4|653.4|657.6|653.6|657.28|653.28|28
1623076140000|2021-06-07 14:29:00|657.39|653.39|657.65|653.65|657.68|653.68|657.28|653.28|17
1623076150000|2021-06-07 14:29:10|657.61|653.61|657.52|653.52|657.61|653.61|657.52|653.52|19
1623076160000|2021-06-07 14:29:20|657.55|653.55|657.86|653.86|657.86|653.86|657.54|653.54|24
1623076170000|2021-06-07 14:29:30|657.85|653.85|657.84|653.84|657.89|653.89|657.8|653.8|22
1623076180000|2021-06-07 14:29:40|657.86|653.86|657.82|653.82|657.9|653.9|657.81|653.81|23
1623076190000|2021-06-07 14:29:50|657.83|653.83|657.55|653.55|657.83|653.83|657.48|653.48|25
1623076200000|2021-06-07 14:30:00|657.46|653.46|657.64|653.64|657.64|653.64|657.46|653.46|24
1623076210000|2021-06-07 14:30:10|657.58|653.58|657.29|653.29|657.59|653.59|657.2|653.2|21
1623076220000|2021-06-07 14:30:20|657.32|653.32|657.15|653.15|657.32|653.32|657.01|653.01|25
1623076230000|2021-06-07 14:30:30|657.16|653.16|656.9|652.9|657.23|653.23|656.88|652.88|24
1623076240000|2021-06-07 14:30:40|656.89|652.89|656.57|652.57|656.89|652.89|656.57|652.57|18
1623076250000|2021-06-07 14:30:50|656.58|652.58|656.56|652.56|656.63|652.63|656.56|652.56|10
1623076260000|2021-06-07 14:31:00|656.54|652.54|656.49|652.49|656.6|652.6|656.47|652.47|32
1623076270000|2021-06-07 14:31:10|656.5|652.5|656.51|652.51|656.61|652.61|656.47|652.47|20
1623076280000|2021-06-07 14:31:20|656.53|652.53|656.3|652.3|656.53|652.53|656.29|652.29|20
1623076290000|2021-06-07 14:31:30|656.29|652.29|655.66|651.66|656.32|652.32|655.62|651.62|22
1623076300000|2021-06-07 14:31:40|655.72|651.72|655.74|651.74|655.81|651.81|655.69|651.69|25
1623076310000|2021-06-07 14:31:50|655.77|651.77|655.68|651.68|655.8|651.8|655.68|651.68|21
1623076320000|2021-06-07 14:32:00|655.64|651.64|655.82|651.82|655.82|651.82|655.53|651.53|27
1623076330000|2021-06-07 14:32:10|655.83|651.83|656.11|652.11|656.12|652.12|655.68|651.68|18
1623076340000|2021-06-07 14:32:20|656.1|652.1|656.11|652.11|656.18|652.18|656.09|652.09|16
1623076350000|2021-06-07 14:32:30|656.14|652.14|655.98|651.98|656.14|652.14|655.95|651.95|19
1623076360000|2021-06-07 14:32:40|655.99|651.99|656.05|652.05|656.05|652.05|655.99|651.99|5
1623076370000|2021-06-07 14:32:50|656.04|652.04|656.03|652.03|656.05|652.05|655.99|651.99|8
1623076380000|2021-06-07 14:33:00|656.01|652.01|656.27|652.27|656.28|652.28|656|652|15
1623076390000|2021-06-07 14:33:10|656.26|652.26|656.34|652.34|656.35|652.35|656.26|652.26|18
1623076400000|2021-06-07 14:33:20|656.33|652.33|656.3|652.3|656.34|652.34|656.26|652.26|25
1623076410000|2021-06-07 14:33:30|656.31|652.31|656.35|652.35|656.45|652.45|656.28|652.28|17
1623076420000|2021-06-07 14:33:40|656.32|652.32|656.5|652.5|656.5|652.5|656.32|652.32|14
1623076430000|2021-06-07 14:33:50|656.51|652.51|656.49|652.49|656.52|652.52|656.48|652.48|7
1623076440000|2021-06-07 14:34:00|656.52|652.52|656.35|652.35|656.53|652.53|656.35|652.35|12
1623076450000|2021-06-07 14:34:10|656.33|652.33|656.33|652.33|656.39|652.39|656.27|652.27|23
1623076460000|2021-06-07 14:34:20|656.26|652.26|656.32|652.32|656.32|652.32|656.26|652.26|10
1623076470000|2021-06-07 14:34:30|656.31|652.31|656.34|652.34|656.35|652.35|656.3|652.3|13
1623076480000|2021-06-07 14:34:40|656.33|652.33|656.32|652.32|656.39|652.39|656.32|652.32|14
1623076490000|2021-06-07 14:34:50|656.33|652.33|656.36|652.36|656.38|652.38|656.33|652.33|5
1623076500000|2021-06-07 14:35:00|656.37|652.37|656.26|652.26|656.39|652.39|656.25|652.25|21
1623076510000|2021-06-07 14:35:10|656.1|652.1|656.06|652.06|656.13|652.13|656.02|652.02|15
1623076520000|2021-06-07 14:35:20|656.08|652.08|656.05|652.05|656.09|652.09|656.02|652.02|13
1623076530000|2021-06-07 14:35:30|656.07|652.07|655.46|651.46|656.07|652.07|655.46|651.46|17
1623076540000|2021-06-07 14:35:40|655.47|651.47|655.5|651.5|655.55|651.55|655.45|651.45|21
1623076550000|2021-06-07 14:35:50|655.44|651.44|654.85|650.85|655.44|651.44|654.81|650.81|26
1623076560000|2021-06-07 14:36:00|654.86|650.86|655.15|651.15|655.16|651.16|654.81|650.81|29
1623076570000|2021-06-07 14:36:10|655.14|651.14|655.12|651.12|655.17|651.17|655.11|651.11|18
1623076580000|2021-06-07 14:36:20|655.14|651.14|655.2|651.2|655.21|651.21|655.13|651.13|10
1623076590000|2021-06-07 14:36:30|655.19|651.19|654.92|650.92|655.19|651.19|654.89|650.89|21
1623076600000|2021-06-07 14:36:40|654.89|650.89|654.84|650.84|654.92|650.92|654.84|650.84|22
1623076610000|2021-06-07 14:36:50|654.83|650.83|654.8|650.8|654.83|650.83|654.73|650.73|24
1623076620000|2021-06-07 14:37:00|654.79|650.79|655.01|651.01|655.04|651.04|654.79|650.79|27
1623076630000|2021-06-07 14:37:10|655.14|651.14|655.55|651.55|655.6|651.6|655.13|651.13|30
1623076640000|2021-06-07 14:37:20|655.54|651.54|655.59|651.59|655.7|651.7|655.52|651.52|27
1623076650000|2021-06-07 14:37:30|655.58|651.58|655.63|651.63|655.7|651.7|655.58|651.58|17
1623076660000|2021-06-07 14:37:40|655.65|651.65|655.52|651.52|655.7|651.7|655.52|651.52|19
1623076670000|2021-06-07 14:37:50|655.5|651.5|655.52|651.52|655.52|651.52|655.37|651.37|24
1623076680000|2021-06-07 14:38:00|655.56|651.56|655.43|651.43|655.59|651.59|655.43|651.43|19
1623076690000|2021-06-07 14:38:10|655.44|651.44|655.26|651.26|655.45|651.45|655.24|651.24|14
1623076700000|2021-06-07 14:38:20|655.25|651.25|655.07|651.07|655.38|651.38|655.06|651.06|21
1623076710000|2021-06-07 14:38:30|655.06|651.06|655.1|651.1|655.1|651.1|655.06|651.06|7
1623076720000|2021-06-07 14:38:40|655.11|651.11|655.15|651.15|655.15|651.15|655.1|651.1|6
1623076730000|2021-06-07 14:38:50|655.09|651.09|654.83|650.83|655.19|651.19|654.83|650.83|13
1623076740000|2021-06-07 14:39:00|654.84|650.84|655.09|651.09|655.09|651.09|654.84|650.84|26
1623076750000|2021-06-07 14:39:10|655.08|651.08|655.14|651.14|655.14|651.14|654.97|650.97|24
1623076760000|2021-06-07 14:39:20|655.18|651.18|655.28|651.28|655.46|651.46|655.18|651.18|22
1623076770000|2021-06-07 14:39:30|655.24|651.24|655.11|651.11|655.24|651.24|655.06|651.06|25
1623076780000|2021-06-07 14:39:40|655.12|651.12|654.97|650.97|655.13|651.13|654.96|650.96|23
1623076790000|2021-06-07 14:39:50|654.96|650.96|654.98|650.98|654.98|650.98|654.95|650.95|13
1623076800000|2021-06-07 14:40:00|654.97|650.97|654.64|650.64|654.97|650.97|654.64|650.64|20
1623076810000|2021-06-07 14:40:10|654.67|650.67|654.53|650.53|654.72|650.72|654.52|650.52|21
1623076820000|2021-06-07 14:40:20|654.52|650.52|654.55|650.55|654.69|650.69|654.49|650.49|25
1623076830000|2021-06-07 14:40:30|654.56|650.56|654.62|650.62|654.72|650.72|654.49|650.49|24
1623076840000|2021-06-07 14:40:40|654.63|650.63|654.64|650.64|654.66|650.66|654.62|650.62|9
1623076850000|2021-06-07 14:40:50|654.55|650.55|654.22|650.22|654.63|650.63|654.21|650.21|32
1623076860000|2021-06-07 14:41:00|654.2|650.2|654.17|650.17|654.28|650.28|654.14|650.14|32
1623076870000|2021-06-07 14:41:10|654.16|650.16|654.45|650.45|654.52|650.52|654.16|650.16|19
1623076880000|2021-06-07 14:41:20|654.46|650.46|654.67|650.67|654.77|650.77|654.44|650.44|22
1623076890000|2021-06-07 14:41:30|654.58|650.58|654.42|650.42|654.67|650.67|654.29|650.29|23
1623076900000|2021-06-07 14:41:40|654.41|650.41|654.45|650.45|654.45|650.45|654.36|650.36|21
1623076910000|2021-06-07 14:41:50|654.47|650.47|654.42|650.42|654.5|650.5|654.29|650.29|16
1623076920000|2021-06-07 14:42:00|654.41|650.41|655.02|651.02|655.02|651.02|654.32|650.32|21
1623076930000|2021-06-07 14:42:10|654.95|650.95|654.69|650.69|654.96|650.96|654.68|650.68|22
1623076940000|2021-06-07 14:42:20|654.68|650.68|654.23|650.23|654.77|650.77|654.23|650.23|27
1623076950000|2021-06-07 14:42:30|654.22|650.22|654.35|650.35|654.39|650.39|654.22|650.22|10
1623076960000|2021-06-07 14:42:40|654.34|650.34|654.07|650.07|654.39|650.39|654.07|650.07|8
1623076970000|2021-06-07 14:42:50|654.08|650.08|654.42|650.42|654.43|650.43|654.07|650.07|14
1623076980000|2021-06-07 14:43:00|654.46|650.46|654.8|650.8|654.8|650.8|654.42|650.42|26
1623076990000|2021-06-07 14:43:10|654.78|650.78|654.62|650.62|654.83|650.83|654.59|650.59|28
1623077000000|2021-06-07 14:43:20|654.59|650.59|654.57|650.57|654.63|650.63|654.56|650.56|15
1623077010000|2021-06-07 14:43:30|654.56|650.56|654.41|650.41|654.56|650.56|654.36|650.36|25
1623077020000|2021-06-07 14:43:40|654.42|650.42|654.48|650.48|654.55|650.55|654.41|650.41|18
1623077030000|2021-06-07 14:43:50|654.44|650.44|654.56|650.56|654.56|650.56|654.44|650.44|17
1623077040000|2021-06-07 14:44:00|654.6|650.6|654.82|650.82|654.82|650.82|654.6|650.6|17
1623077050000|2021-06-07 14:44:10|654.81|650.81|654.71|650.71|654.85|650.85|654.7|650.7|19
1623077060000|2021-06-07 14:44:20|654.72|650.72|654.38|650.38|654.72|650.72|654.35|650.35|31
1623077070000|2021-06-07 14:44:30|654.42|650.42|654.44|650.44|654.5|650.5|654.39|650.39|20
1623077080000|2021-06-07 14:44:40|654.42|650.42|654.4|650.4|654.42|650.42|654.33|650.33|20
1623077090000|2021-06-07 14:44:50|654.41|650.41|654.31|650.31|654.44|650.44|654.31|650.31|17
1623077100000|2021-06-07 14:45:00|654.16|650.16|654.26|650.26|654.31|650.31|654.14|650.14|17
1623077110000|2021-06-07 14:45:10|654.19|650.19|654.26|650.26|654.27|650.27|654.18|650.18|14
1623077120000|2021-06-07 14:45:20|654.27|650.27|654.2|650.2|654.27|650.27|654.1|650.1|29
1623077130000|2021-06-07 14:45:30|654.21|650.21|654.2|650.2|654.22|650.22|654.18|650.18|21
1623077140000|2021-06-07 14:45:40|654.19|650.19|653.98|649.98|654.19|650.19|653.95|649.95|17
1623077150000|2021-06-07 14:45:50|653.99|649.99|653.98|649.98|653.99|649.99|653.97|649.97|4
1623077160000|2021-06-07 14:46:00|653.96|649.96|652.96|648.96|653.96|649.96|652.94|648.94|32
1623077170000|2021-06-07 14:46:10|653.1|649.1|653.61|649.61|653.69|649.69|653.09|649.09|22
1623077180000|2021-06-07 14:46:20|653.59|649.59|653.64|649.64|653.64|649.64|653.59|649.59|19
1623077190000|2021-06-07 14:46:30|653.63|649.63|653.83|649.83|653.98|649.98|653.62|649.62|23
1623077200000|2021-06-07 14:46:40|653.77|649.77|653.82|649.82|653.91|649.91|653.77|649.77|21
1623077210000|2021-06-07 14:46:50|653.76|649.76|653.75|649.75|653.82|649.82|653.72|649.72|27
1623077220000|2021-06-07 14:47:00|653.76|649.76|653.65|649.65|653.77|649.77|653.64|649.64|23
1623077230000|2021-06-07 14:47:10|653.66|649.66|653.7|649.7|653.76|649.76|653.64|649.64|27
1623077240000|2021-06-07 14:47:20|653.71|649.71|653.19|649.19|653.73|649.73|653.18|649.18|29
1623077250000|2021-06-07 14:47:30|653.18|649.18|653.18|649.18|653.31|649.31|653.17|649.17|30
1623077260000|2021-06-07 14:47:40|653.2|649.2|653.35|649.35|653.43|649.43|653.13|649.13|32
1623077270000|2021-06-07 14:47:50|653.31|649.31|653.17|649.17|653.31|649.31|653.11|649.11|29
1623077280000|2021-06-07 14:48:00|653.19|649.19|653.62|649.62|653.65|649.65|653.17|649.17|29
1623077290000|2021-06-07 14:48:10|653.61|649.61|653.42|649.42|653.67|649.67|653.38|649.38|26
1623077300000|2021-06-07 14:48:20|653.44|649.44|653.6|649.6|653.6|649.6|653.43|649.43|26
1623077310000|2021-06-07 14:48:30|653.59|649.59|653.66|649.66|653.67|649.67|653.56|649.56|24
1623077320000|2021-06-07 14:48:40|653.68|649.68|653.47|649.47|653.75|649.75|653.47|649.47|22
1623077330000|2021-06-07 14:48:50|653.46|649.46|653.47|649.47|653.49|649.49|653.41|649.41|13
1623077340000|2021-06-07 14:49:00|653.46|649.46|653.53|649.53|653.57|649.57|653.46|649.46|19
1623077350000|2021-06-07 14:49:10|653.54|649.54|653.49|649.49|653.54|649.54|653.46|649.46|22
1623077360000|2021-06-07 14:49:20|653.51|649.51|653.53|649.53|653.54|649.54|653.45|649.45|25
1623077370000|2021-06-07 14:49:30|653.52|649.52|653.56|649.56|653.58|649.58|653.49|649.49|23
1623077380000|2021-06-07 14:49:40|653.55|649.55|653.64|649.64|653.65|649.65|653.55|649.55|20
1623077390000|2021-06-07 14:49:50|653.63|649.63|653.6|649.6|653.63|649.63|653.56|649.56|13
1623077400000|2021-06-07 14:50:00|653.59|649.59|654.15|650.15|654.22|650.22|653.59|649.59|32
1623077410000|2021-06-07 14:50:10|654.16|650.16|654.11|650.11|654.17|650.17|653.99|649.99|23
1623077420000|2021-06-07 14:50:20|654.13|650.13|654.34|650.34|654.34|650.34|654.12|650.12|25
1623077430000|2021-06-07 14:50:30|654.36|650.36|654.26|650.26|654.38|650.38|654.24|650.24|23
1623077440000|2021-06-07 14:50:40|654.27|650.27|654.17|650.17|654.32|650.32|654.16|650.16|27
1623077450000|2021-06-07 14:50:50|654.18|650.18|653.97|649.97|654.21|650.21|653.97|649.97|9
1623077460000|2021-06-07 14:51:00|654.02|650.02|653.98|649.98|654.02|650.02|653.97|649.97|7
1623077470000|2021-06-07 14:51:10|653.84|649.84|653.91|649.91|653.91|649.91|653.83|649.83|22
1623077480000|2021-06-07 14:51:20|653.89|649.89|653.77|649.77|653.91|649.91|653.75|649.75|20
1623077490000|2021-06-07 14:51:30|653.76|649.76|653.6|649.6|653.79|649.79|653.58|649.58|19
1623077500000|2021-06-07 14:51:40|653.61|649.61|653.4|649.4|653.61|649.61|653.4|649.4|14
1623077510000|2021-06-07 14:51:50|653.39|649.39|653.15|649.15|653.39|649.39|653.15|649.15|11
1623077520000|2021-06-07 14:52:00|652.94|648.94|652.41|648.41|653.04|649.04|652.28|648.28|25
1623077530000|2021-06-07 14:52:10|652.37|648.37|652.88|648.88|652.93|648.93|652.37|648.37|35
1623077540000|2021-06-07 14:52:20|652.91|648.91|652.83|648.83|653.12|649.12|652.79|648.79|29
1623077550000|2021-06-07 14:52:30|652.84|648.84|653.01|649.01|653.04|649.04|652.84|648.84|22
1623077560000|2021-06-07 14:52:40|653|649|653.26|649.26|653.37|649.37|653|649|27
1623077570000|2021-06-07 14:52:50|653.27|649.27|653.66|649.66|653.66|649.66|653.26|649.26|20
1623077580000|2021-06-07 14:53:00|653.64|649.64|653.43|649.43|653.66|649.66|653.4|649.4|25
1623077590000|2021-06-07 14:53:10|653.44|649.44|653.73|649.73|653.77|649.77|653.4|649.4|17
1623077600000|2021-06-07 14:53:20|653.78|649.78|654.12|650.12|654.12|650.12|653.78|649.78|22
1623077610000|2021-06-07 14:53:30|654.11|650.11|654.64|650.64|654.77|650.77|654.11|650.11|30
1623077620000|2021-06-07 14:53:40|654.65|650.65|654.59|650.59|654.7|650.7|654.48|650.48|32
1623077630000|2021-06-07 14:53:50|654.56|650.56|654.87|650.87|654.92|650.92|654.55|650.55|27
1623077640000|2021-06-07 14:54:00|654.86|650.86|655.76|651.76|655.79|651.79|654.75|650.75|30
1623077650000|2021-06-07 14:54:10|655.75|651.75|656.06|652.06|656.15|652.15|655.75|651.75|27
1623077660000|2021-06-07 14:54:20|655.97|651.97|656.2|652.2|656.24|652.24|655.97|651.97|24
1623077670000|2021-06-07 14:54:30|656.22|652.22|656.35|652.35|656.37|652.37|656.17|652.17|25
1623077680000|2021-06-07 14:54:40|656.36|652.36|656.09|652.09|656.37|652.37|656.09|652.09|22
1623077690000|2021-06-07 14:54:50|656.05|652.05|656.2|652.2|656.2|652.2|656.02|652.02|22
1623077700000|2021-06-07 14:55:00|656.25|652.25|655.9|651.9|656.25|652.25|655.76|651.76|35
1623077710000|2021-06-07 14:55:10|655.89|651.89|656.19|652.19|656.22|652.22|655.78|651.78|21
1623077720000|2021-06-07 14:55:20|656.23|652.23|656.47|652.47|656.49|652.49|656.23|652.23|21
1623077730000|2021-06-07 14:55:30|656.46|652.46|656.06|652.06|656.49|652.49|655.94|651.94|27
1623077740000|2021-06-07 14:55:40|656.07|652.07|656.28|652.28|656.29|652.29|656.04|652.04|21
1623077750000|2021-06-07 14:55:50|656.14|652.14|656.13|652.13|656.21|652.21|656.12|652.12|8
1623077760000|2021-06-07 14:56:00|656.2|652.2|656.28|652.28|656.29|652.29|656.15|652.15|21
1623077770000|2021-06-07 14:56:10|656.29|652.29|656.46|652.46|656.56|652.56|656.28|652.28|26
1623077780000|2021-06-07 14:56:20|656.44|652.44|656.26|652.26|656.45|652.45|656.22|652.22|22
1623077790000|2021-06-07 14:56:30|656.39|652.39|656.31|652.31|656.41|652.41|656.29|652.29|19
1623077800000|2021-06-07 14:56:40|656.3|652.3|656.29|652.29|656.32|652.32|656.26|652.26|18
1623077810000|2021-06-07 14:56:50|656.25|652.25|656.17|652.17|656.4|652.4|655.96|651.96|28
1623077820000|2021-06-07 14:57:00|656.18|652.18|655.9|651.9|656.26|652.26|655.9|651.9|18
1623077830000|2021-06-07 14:57:10|655.89|651.89|655.71|651.71|655.92|651.92|655.68|651.68|24
1623077840000|2021-06-07 14:57:20|655.81|651.81|655.86|651.86|655.87|651.87|655.67|651.67|26
1623077850000|2021-06-07 14:57:30|655.83|651.83|655.88|651.88|655.93|651.93|655.79|651.79|27
1623077860000|2021-06-07 14:57:40|655.87|651.87|655.65|651.65|655.89|651.89|655.61|651.61|25
1623077870000|2021-06-07 14:57:50|655.64|651.64|655.91|651.91|655.92|651.92|655.59|651.59|25
1623077880000|2021-06-07 14:58:00|655.93|651.93|655.59|651.59|655.95|651.95|655.58|651.58|28
1623077890000|2021-06-07 14:58:10|655.6|651.6|655.48|651.48|655.68|651.68|655.39|651.39|26
1623077900000|2021-06-07 14:58:20|655.46|651.46|655.37|651.37|655.53|651.53|655.37|651.37|21
1623077910000|2021-06-07 14:58:30|655.33|651.33|654.83|650.83|655.33|651.33|654.65|650.65|35
1623077920000|2021-06-07 14:58:40|654.88|650.88|654.92|650.92|655.12|651.12|654.82|650.82|28
1623077930000|2021-06-07 14:58:50|654.94|650.94|654.87|650.87|655|651|654.86|650.86|20
1623077940000|2021-06-07 14:59:00|654.88|650.88|655.07|651.07|655.09|651.09|654.86|650.86|12
1623077950000|2021-06-07 14:59:10|655.09|651.09|655.09|651.09|655.15|651.15|654.96|650.96|28
1623077960000|2021-06-07 14:59:20|655.08|651.08|654.91|650.91|655.09|651.09|654.91|650.91|23
1623077970000|2021-06-07 14:59:30|654.92|650.92|654.82|650.82|654.94|650.94|654.78|650.78|17
1623077980000|2021-06-07 14:59:40|654.83|650.83|654.69|650.69|654.83|650.83|654.69|650.69|23
1623077990000|2021-06-07 14:59:50|654.7|650.7|654.6|650.6|654.7|650.7|654.58|650.58|26
1623078000000|2021-06-07 15:00:00|654.61|650.61|653.53|649.53|654.64|650.64|653.53|649.53|30
1623078010000|2021-06-07 15:00:10|653.79|649.79|653.81|649.81|653.92|649.92|653.66|649.66|16
1623078020000|2021-06-07 15:00:20|653.8|649.8|653.46|649.46|653.82|649.82|653.35|649.35|30
1623078030000|2021-06-07 15:00:30|653.38|649.38|652.9|648.9|653.38|649.38|652.9|648.9|25
1623078040000|2021-06-07 15:00:40|652.86|648.86|652.54|648.54|652.86|648.86|652.54|648.54|22
1623078050000|2021-06-07 15:00:50|652.55|648.55|652.7|648.7|652.7|648.7|652.39|648.39|27
1623078060000|2021-06-07 15:01:00|652.69|648.69|652.71|648.71|652.74|648.74|652.55|648.55|26
1623078070000|2021-06-07 15:01:10|652.72|648.72|652.61|648.61|652.72|648.72|652.6|648.6|20
1623078080000|2021-06-07 15:01:20|652.62|648.62|652.66|648.66|652.73|648.73|652.61|648.61|28
1623078090000|2021-06-07 15:01:30|652.65|648.65|652.57|648.57|652.69|648.69|652.55|648.55|15
1623078100000|2021-06-07 15:01:40|652.56|648.56|652.6|648.6|652.6|648.6|652.55|648.55|7
1623078110000|2021-06-07 15:01:50|652.59|648.59|652.6|648.6|652.62|648.62|652.58|648.58|17
1623078120000|2021-06-07 15:02:00|652.58|648.58|652.52|648.52|652.64|648.64|652.5|648.5|25
1623078130000|2021-06-07 15:02:10|652.51|648.51|652.54|648.54|652.58|648.58|652.51|648.51|15
1623078140000|2021-06-07 15:02:20|652.53|648.53|652.55|648.55|652.56|648.56|652.53|648.53|5
1623078150000|2021-06-07 15:02:30|652.52|648.52|652.52|648.52|652.53|648.53|652.51|648.51|15
1623078160000|2021-06-07 15:02:40|652.51|648.51|652.73|648.73|652.73|648.73|652.32|648.32|14
1623078170000|2021-06-07 15:02:50|652.74|648.74|652.79|648.79|652.79|648.79|652.74|648.74|2
1623078180000|2021-06-07 15:03:00|652.78|648.78|652.81|648.81|652.94|648.94|652.69|648.69|22
1623078190000|2021-06-07 15:03:10|652.8|648.8|652.83|648.83|652.83|648.83|652.79|648.79|7
1623078200000|2021-06-07 15:03:20|652.82|648.82|652.92|648.92|652.94|648.94|652.82|648.82|12
1623078210000|2021-06-07 15:03:30|652.91|648.91|652.87|648.87|652.92|648.92|652.85|648.85|13
1623078220000|2021-06-07 15:03:40|652.95|648.95|652.98|648.98|653.04|649.04|652.94|648.94|9
1623078230000|2021-06-07 15:03:50|653|649|652.9|648.9|653.01|649.01|652.9|648.9|7
1623078240000|2021-06-07 15:04:00|652.96|648.96|653.04|649.04|653.04|649.04|652.88|648.88|17
1623078250000|2021-06-07 15:04:10|652.96|648.96|653.03|649.03|653.09|649.09|652.87|648.87|19
1623078260000|2021-06-07 15:04:20|652.97|648.97|652.92|648.92|653|649|652.92|648.92|14
1623078270000|2021-06-07 15:04:30|652.93|648.93|652.95|648.95|652.95|648.95|652.77|648.77|12
1623078280000|2021-06-07 15:04:40|652.89|648.89|652.92|648.92|652.98|648.98|652.89|648.89|26
1623078290000|2021-06-07 15:04:50|652.93|648.93|652.93|648.93|653.04|649.04|652.89|648.89|11
1623078300000|2021-06-07 15:05:00|652.92|648.92|652.93|648.93|652.93|648.93|652.92|648.92|6
1623078310000|2021-06-07 15:05:10|652.92|648.92|652.87|648.87|652.94|648.94|652.87|648.87|17
1623078320000|2021-06-07 15:05:20|652.84|648.84|652.85|648.85|652.89|648.89|652.84|648.84|12
1623078330000|2021-06-07 15:05:30|652.86|648.86|653.05|649.05|653.08|649.08|652.85|648.85|17
1623078340000|2021-06-07 15:05:40|653.06|649.06|653.12|649.12|653.12|649.12|653.06|649.06|14
1623078350000|2021-06-07 15:05:50|653.2|649.2|653.37|649.37|653.37|649.37|653.19|649.19|12
1623078360000|2021-06-07 15:06:00|653.38|649.38|653.37|649.37|653.38|649.38|653.36|649.36|6
1623078370000|2021-06-07 15:06:10|653.33|649.33|653.23|649.23|653.33|649.33|653.18|649.18|30
1623078380000|2021-06-07 15:06:20|653.21|649.21|653.25|649.25|653.26|649.26|653.18|649.18|20
1623078390000|2021-06-07 15:06:30|653.24|649.24|653.23|649.23|653.26|649.26|653.21|649.21|23
1623078400000|2021-06-07 15:06:40|653.24|649.24|653.25|649.25|653.25|649.25|653.22|649.22|21
1623078410000|2021-06-07 15:06:50|653.24|649.24|653.24|649.24|653.28|649.28|653.16|649.16|18
1623078420000|2021-06-07 15:07:00|653.23|649.23|652.94|648.94|653.28|649.28|652.94|648.94|23
1623078430000|2021-06-07 15:07:10|652.89|648.89|652.8|648.8|652.89|648.89|652.77|648.77|23
1623078440000|2021-06-07 15:07:20|652.78|648.78|652.99|648.99|652.99|648.99|652.75|648.75|31
1623078450000|2021-06-07 15:07:30|653|649|653.24|649.24|653.46|649.46|653|649|27
1623078460000|2021-06-07 15:07:40|653.26|649.26|653.18|649.18|653.26|649.26|653.1|649.1|24
1623078470000|2021-06-07 15:07:50|653.11|649.11|653.18|649.18|653.19|649.19|653.11|649.11|21
1623078480000|2021-06-07 15:08:00|653.17|649.17|653.84|649.84|653.86|649.86|653.17|649.17|29
1623078490000|2021-06-07 15:08:10|653.85|649.85|653.81|649.81|653.86|649.86|653.81|649.81|11
1623078500000|2021-06-07 15:08:20|653.82|649.82|653.71|649.71|653.83|649.83|653.7|649.7|17
1623078510000|2021-06-07 15:08:30|653.72|649.72|653.94|649.94|653.94|649.94|653.72|649.72|14
1623078520000|2021-06-07 15:08:40|654.02|650.02|654.02|650.02|654.02|650.02|654.02|650.02|1
1623078530000|2021-06-07 15:08:50|654.01|650.01|654.11|650.11|654.11|650.11|654.01|650.01|6
1623078540000|2021-06-07 15:09:00|654.14|650.14|654.11|650.11|654.17|650.17|654.03|650.03|16
1623078550000|2021-06-07 15:09:10|654.12|650.12|653.69|649.69|654.12|650.12|653.66|649.66|24
1623078560000|2021-06-07 15:09:20|653.7|649.7|653.81|649.81|653.83|649.83|653.67|649.67|24
1623078570000|2021-06-07 15:09:30|653.83|649.83|653.73|649.73|653.84|649.84|653.73|649.73|20
1623078580000|2021-06-07 15:09:40|653.74|649.74|653.93|649.93|653.94|649.94|653.68|649.68|24
1623078590000|2021-06-07 15:09:50|653.94|649.94|654.15|650.15|654.16|650.16|653.94|649.94|18
1623078600000|2021-06-07 15:10:00|654.16|650.16|654.18|650.18|654.18|650.18|654.15|650.15|16
1623078610000|2021-06-07 15:10:10|654.23|650.23|653.69|649.69|654.23|650.23|653.66|649.66|24
1623078620000|2021-06-07 15:10:20|653.66|649.66|652.8|648.8|653.66|649.66|652.74|648.74|37
1623078630000|2021-06-07 15:10:30|652.85|648.85|652.47|648.47|652.88|648.88|652.45|648.45|23
1623078640000|2021-06-07 15:10:40|652.52|648.52|652.48|648.48|652.6|648.6|652.46|648.46|25
1623078650000|2021-06-07 15:10:50|652.49|648.49|652.56|648.56|652.67|648.67|652.39|648.39|11
1623078660000|2021-06-07 15:11:00|652.42|648.42|652.48|648.48|652.51|648.51|652.39|648.39|20
1623078670000|2021-06-07 15:11:10|652.47|648.47|652.61|648.61|652.62|648.62|652.46|648.46|19
1623078680000|2021-06-07 15:11:20|652.62|648.62|652.78|648.78|652.84|648.84|652.59|648.59|20
1623078690000|2021-06-07 15:11:30|652.79|648.79|652.86|648.86|652.86|648.86|652.78|648.78|5
1623078700000|2021-06-07 15:11:40|652.85|648.85|653.01|649.01|653.03|649.03|652.84|648.84|16
1623078710000|2021-06-07 15:11:50|653.02|649.02|652.68|648.68|653.04|649.04|652.51|648.51|20
1623078720000|2021-06-07 15:12:00|652.69|648.69|652.69|648.69|652.89|648.89|652.65|648.65|21
1623078730000|2021-06-07 15:12:10|652.67|648.67|652.69|648.69|652.73|648.73|652.63|648.63|24
1623078740000|2021-06-07 15:12:20|652.63|648.63|652.63|648.63|652.68|648.68|652.62|648.62|19
1623078750000|2021-06-07 15:12:30|652.51|648.51|652.63|648.63|652.63|648.63|652.49|648.49|26
1623078760000|2021-06-07 15:12:40|652.62|648.62|652.84|648.84|652.84|648.84|652.55|648.55|22
1623078770000|2021-06-07 15:12:50|653.01|649.01|653.22|649.22|653.25|649.25|653.01|649.01|15
1623078780000|2021-06-07 15:13:00|653.25|649.25|653.25|649.25|653.25|649.25|653.17|649.17|13
1623078790000|2021-06-07 15:13:10|653.23|649.23|653.65|649.65|653.71|649.71|653.23|649.23|22
1623078800000|2021-06-07 15:13:20|653.75|649.75|653.95|649.95|654|650|653.52|649.52|17
1623078810000|2021-06-07 15:13:30|654.02|650.02|654.27|650.27|654.28|650.28|653.92|649.92|27
1623078820000|2021-06-07 15:13:40|654.26|650.26|654.31|650.31|654.31|650.31|654.26|650.26|12
1623078830000|2021-06-07 15:13:50|654.3|650.3|654.42|650.42|654.42|650.42|654.28|650.28|7
1623078840000|2021-06-07 15:14:00|654.4|650.4|654.65|650.65|654.66|650.66|654.4|650.4|28
1623078850000|2021-06-07 15:14:10|654.7|650.7|654.68|650.68|654.95|650.95|654.68|650.68|24
1623078860000|2021-06-07 15:14:20|654.67|650.67|654.53|650.53|654.7|650.7|654.53|650.53|21
1623078870000|2021-06-07 15:14:30|654.56|650.56|654.53|650.53|654.58|650.58|654.52|650.52|14
1623078880000|2021-06-07 15:14:40|654.56|650.56|654.56|650.56|654.61|650.61|654.55|650.55|10
1623078890000|2021-06-07 15:14:50|654.6|650.6|654.43|650.43|654.6|650.6|654.38|650.38|13
1623078900000|2021-06-07 15:15:00|654.42|650.42|653.91|649.91|654.42|650.42|653.91|649.91|20
1623078910000|2021-06-07 15:15:10|653.92|649.92|653.9|649.9|653.96|649.96|653.9|649.9|20
1623078920000|2021-06-07 15:15:20|653.93|649.93|654.55|650.55|654.59|650.59|653.93|649.93|29
1623078930000|2021-06-07 15:15:30|654.73|650.73|654.68|650.68|654.85|650.85|654.58|650.58|25
1623078940000|2021-06-07 15:15:40|654.66|650.66|654.63|650.63|654.69|650.69|654.55|650.55|24
1623078950000|2021-06-07 15:15:50|654.64|650.64|654.32|650.32|654.66|650.66|654.21|650.21|17
1623078960000|2021-06-07 15:16:00|654.31|650.31|654.21|650.21|654.43|650.43|654.19|650.19|24
1623078970000|2021-06-07 15:16:10|654.24|650.24|654.01|650.01|654.25|650.25|654.01|650.01|9
1623078980000|2021-06-07 15:16:20|654.02|650.02|653.91|649.91|654.02|650.02|653.86|649.86|24
1623078990000|2021-06-07 15:16:30|653.94|649.94|653.9|649.9|654.04|650.04|653.87|649.87|22
1623079000000|2021-06-07 15:16:40|653.91|649.91|653.9|649.9|653.92|649.92|653.8|649.8|27
1623079010000|2021-06-07 15:16:50|653.87|649.87|653.8|649.8|653.87|649.87|653.8|649.8|14
1623079020000|2021-06-07 15:17:00|653.78|649.78|653.48|649.48|653.8|649.8|653.46|649.46|26
1623079030000|2021-06-07 15:17:10|653.51|649.51|653.49|649.49|653.64|649.64|653.46|649.46|26
1623079040000|2021-06-07 15:17:20|653.5|649.5|653.51|649.51|653.55|649.55|653.47|649.47|27
1623079050000|2021-06-07 15:17:30|653.54|649.54|653.38|649.38|653.54|649.54|653.35|649.35|22
1623079060000|2021-06-07 15:17:40|653.37|649.37|653.24|649.24|653.38|649.38|653.24|649.24|11
1623079070000|2021-06-07 15:17:50|653.27|649.27|653.62|649.62|653.7|649.7|653.27|649.27|23
1623079080000|2021-06-07 15:18:00|653.61|649.61|653.63|649.63|653.68|649.68|653.61|649.61|21
1623079090000|2021-06-07 15:18:10|653.67|649.67|653.55|649.55|653.72|649.72|653.54|649.54|20
1623079100000|2021-06-07 15:18:20|653.56|649.56|653.45|649.45|653.58|649.58|653.45|649.45|24
1623079110000|2021-06-07 15:18:30|653.48|649.48|653.49|649.49|653.58|649.58|653.45|649.45|21
1623079120000|2021-06-07 15:18:40|653.5|649.5|653.51|649.51|653.52|649.52|653.48|649.48|24
1623079130000|2021-06-07 15:18:50|653.52|649.52|653.5|649.5|653.52|649.52|653.48|649.48|18
1623079140000|2021-06-07 15:19:00|653.49|649.49|653.5|649.5|653.52|649.52|653.48|649.48|19
1623079150000|2021-06-07 15:19:10|653.49|649.49|653.57|649.57|653.58|649.58|653.48|649.48|21
1623079160000|2021-06-07 15:19:20|653.58|649.58|653.6|649.6|653.61|649.61|653.58|649.58|5
1623079170000|2021-06-07 15:19:30|653.61|649.61|653.82|649.82|653.82|649.82|653.6|649.6|21
1623079180000|2021-06-07 15:19:40|653.83|649.83|653.85|649.85|653.9|649.9|653.83|649.83|14
1623079190000|2021-06-07 15:19:50|653.86|649.86|653.85|649.85|653.86|649.86|653.78|649.78|21
1623079200000|2021-06-07 15:20:00|653.84|649.84|653.49|649.49|653.86|649.86|653.43|649.43|28
1623079210000|2021-06-07 15:20:10|653.47|649.47|653.53|649.53|653.56|649.56|653.42|649.42|28
1623079220000|2021-06-07 15:20:20|653.5|649.5|653.49|649.49|653.55|649.55|653.49|649.49|20
1623079230000|2021-06-07 15:20:30|653.44|649.44|653.26|649.26|653.45|649.45|653.24|649.24|20
1623079240000|2021-06-07 15:20:40|653.24|649.24|653.26|649.26|653.26|649.26|653.23|649.23|10
1623079250000|2021-06-07 15:20:50|653.19|649.19|653.3|649.3|653.32|649.32|653.19|649.19|15
1623079260000|2021-06-07 15:21:00|653.21|649.21|653.18|649.18|653.21|649.21|653.18|649.18|12
1623079270000|2021-06-07 15:21:10|653.19|649.19|653.19|649.19|653.19|649.19|653.13|649.13|18
1623079280000|2021-06-07 15:21:20|653.2|649.2|653.24|649.24|653.3|649.3|653.2|649.2|21
1623079290000|2021-06-07 15:21:30|653.25|649.25|653.24|649.24|653.26|649.26|653.23|649.23|7
1623079300000|2021-06-07 15:21:40|653.25|649.25|653.27|649.27|653.28|649.28|653.23|649.23|16
1623079310000|2021-06-07 15:21:50|653.25|649.25|653.2|649.2|653.27|649.27|653.19|649.19|19
1623079320000|2021-06-07 15:22:00|653.17|649.17|653.23|649.23|653.31|649.31|653.15|649.15|12
1623079330000|2021-06-07 15:22:10|653.22|649.22|653.51|649.51|653.51|649.51|653.22|649.22|13
1623079340000|2021-06-07 15:22:20|653.5|649.5|653.46|649.46|653.51|649.51|653.43|649.43|19
1623079350000|2021-06-07 15:22:30|653.51|649.51|653.47|649.47|653.52|649.52|653.35|649.35|15
1623079360000|2021-06-07 15:22:40|653.46|649.46|653.4|649.4|653.5|649.5|653.37|649.37|22
1623079370000|2021-06-07 15:22:50|653.45|649.45|653.42|649.42|653.49|649.49|653.39|649.39|26
1623079380000|2021-06-07 15:23:00|653.49|649.49|653.27|649.27|653.51|649.51|653.27|649.27|20
1623079390000|2021-06-07 15:23:10|653.29|649.29|653.56|649.56|653.57|649.57|653.29|649.29|22
1623079400000|2021-06-07 15:23:20|653.55|649.55|653.52|649.52|653.61|649.61|653.45|649.45|19
1623079410000|2021-06-07 15:23:30|653.54|649.54|653.69|649.69|653.69|649.69|653.53|649.53|19
1623079420000|2021-06-07 15:23:40|653.67|649.67|653.97|649.97|653.97|649.97|653.67|649.67|14
1623079430000|2021-06-07 15:23:50|654.04|650.04|653.99|649.99|654.04|650.04|653.96|649.96|20
1623079440000|2021-06-07 15:24:00|654|650|653.95|649.95|654.05|650.05|653.94|649.94|18
1623079450000|2021-06-07 15:24:10|653.94|649.94|654|650|654.05|650.05|653.94|649.94|13
1623079460000|2021-06-07 15:24:20|654.05|650.05|654.15|650.15|654.16|650.16|654.04|650.04|10
1623079470000|2021-06-07 15:24:30|654.16|650.16|654.15|650.15|654.16|650.16|654.13|650.13|12
1623079480000|2021-06-07 15:24:40|654.14|650.14|654.17|650.17|654.18|650.18|654.13|650.13|23
1623079490000|2021-06-07 15:24:50|654.16|650.16|654.6|650.6|654.6|650.6|654.14|650.14|20
1623079500000|2021-06-07 15:25:00|654.62|650.62|654.53|650.53|654.63|650.63|654.52|650.52|19
1623079510000|2021-06-07 15:25:10|654.52|650.52|654.39|650.39|654.52|650.52|654.25|650.25|27
1623079520000|2021-06-07 15:25:20|654.36|650.36|654.44|650.44|654.45|650.45|654.36|650.36|25
1623079530000|2021-06-07 15:25:30|654.45|650.45|654.44|650.44|654.45|650.45|654.44|650.44|6
1623079540000|2021-06-07 15:25:40|654.45|650.45|654.55|650.55|654.55|650.55|654.45|650.45|8
1623079550000|2021-06-07 15:25:50|654.56|650.56|654.54|650.54|654.56|650.56|654.54|650.54|7
1623079560000|2021-06-07 15:26:00|654.53|650.53|654.49|650.49|654.54|650.54|654.48|650.48|16
1623079570000|2021-06-07 15:26:10|654.48|650.48|654.38|650.38|654.48|650.48|654.38|650.38|7
1623079580000|2021-06-07 15:26:20|654.39|650.39|654.24|650.24|654.49|650.49|654.19|650.19|14
1623079590000|2021-06-07 15:26:30|654.2|650.2|654.24|650.24|654.24|650.24|654.2|650.2|2
1623079600000|2021-06-07 15:26:40|654.23|650.23|654.23|650.23|654.24|650.24|654.2|650.2|16
1623079610000|2021-06-07 15:26:50|654.24|650.24|654.07|650.07|654.24|650.24|654.05|650.05|20
1623079620000|2021-06-07 15:27:00|654.08|650.08|653.94|649.94|654.09|650.09|653.89|649.89|11
1623079630000|2021-06-07 15:27:10|653.89|649.89|653.77|649.77|653.94|649.94|653.75|649.75|11
1623079640000|2021-06-07 15:27:20|653.75|649.75|653.84|649.84|653.88|649.88|653.75|649.75|20
1623079650000|2021-06-07 15:27:30|653.85|649.85|653.71|649.71|653.86|649.86|653.7|649.7|17
1623079660000|2021-06-07 15:27:40|653.72|649.72|653.75|649.75|653.75|649.75|653.7|649.7|20
1623079670000|2021-06-07 15:27:50|653.76|649.76|653.81|649.81|653.87|649.87|653.76|649.76|21
1623079680000|2021-06-07 15:28:00|653.82|649.82|653.84|649.84|653.86|649.86|653.8|649.8|16
1623079690000|2021-06-07 15:28:10|653.85|649.85|653.93|649.93|653.93|649.93|653.85|649.85|6
1623079700000|2021-06-07 15:28:20|653.9|649.9|653.85|649.85|654.02|650.02|653.85|649.85|24
1623079710000|2021-06-07 15:28:30|653.86|649.86|653.8|649.8|653.87|649.87|653.8|649.8|15
1623079720000|2021-06-07 15:28:40|653.81|649.81|653.8|649.8|653.83|649.83|653.8|649.8|21
1623079730000|2021-06-07 15:28:50|653.81|649.81|654.05|650.05|654.05|650.05|653.81|649.81|9
1623079740000|2021-06-07 15:29:00|654.08|650.08|654.13|650.13|654.14|650.14|654|650|15
1623079750000|2021-06-07 15:29:10|654.16|650.16|654.15|650.15|654.16|650.16|654.12|650.12|10
1623079760000|2021-06-07 15:29:20|654.14|650.14|654.15|650.15|654.16|650.16|654.13|650.13|7
1623079770000|2021-06-07 15:29:30|654.24|650.24|654.35|650.35|654.37|650.37|654.23|650.23|10
1623079780000|2021-06-07 15:29:40|654.37|650.37|654.43|650.43|654.47|650.47|654.37|650.37|11
1623079790000|2021-06-07 15:29:50|654.41|650.41|654.43|650.43|654.43|650.43|654.39|650.39|4
1623079800000|2021-06-07 15:30:00|654.39|650.39|654.4|650.4|654.43|650.43|654.3|650.3|16
1623079810000|2021-06-07 15:30:10|654.42|650.42|654.12|650.12|654.42|650.42|654.12|650.12|26
1623079820000|2021-06-07 15:30:20|654.16|650.16|654.06|650.06|654.16|650.16|654.05|650.05|24
1623079830000|2021-06-07 15:30:30|654.05|650.05|653.86|649.86|654.05|650.05|653.82|649.82|24
1623079840000|2021-06-07 15:30:40|653.87|649.87|653.75|649.75|653.87|649.87|653.74|649.74|18
1623079850000|2021-06-07 15:30:50|653.76|649.76|653.55|649.55|653.82|649.82|653.55|649.55|23
1623079860000|2021-06-07 15:31:00|653.57|649.57|653.56|649.56|653.6|649.6|653.56|649.56|14
1623079870000|2021-06-07 15:31:10|653.55|649.55|653.49|649.49|653.56|649.56|653.41|649.41|20
1623079880000|2021-06-07 15:31:20|653.48|649.48|653.47|649.47|653.48|649.48|653.45|649.45|17
1623079890000|2021-06-07 15:31:30|653.46|649.46|653.45|649.45|653.46|649.46|653.45|649.45|8
1623079900000|2021-06-07 15:31:40|653.46|649.46|653.89|649.89|653.89|649.89|653.46|649.46|15
1623079910000|2021-06-07 15:31:50|653.86|649.86|654.08|650.08|654.09|650.09|653.86|649.86|19
1623079920000|2021-06-07 15:32:00|654.09|650.09|653.83|649.83|654.09|650.09|653.81|649.81|22
1623079930000|2021-06-07 15:32:10|653.82|649.82|653.97|649.97|653.97|649.97|653.79|649.79|12
1623079940000|2021-06-07 15:32:20|653.96|649.96|653.9|649.9|653.97|649.97|653.89|649.89|23
1623079950000|2021-06-07 15:32:30|653.89|649.89|654.02|650.02|654.02|650.02|653.89|649.89|11
1623079960000|2021-06-07 15:32:40|654.03|650.03|654.24|650.24|654.24|650.24|654.03|650.03|13
1623079970000|2021-06-07 15:32:50|654.27|650.27|654.19|650.19|654.27|650.27|654.19|650.19|11
1623079980000|2021-06-07 15:33:00|654.15|650.15|654.2|650.2|654.2|650.2|654.15|650.15|6
1623079990000|2021-06-07 15:33:10|654.16|650.16|654.22|650.22|654.24|650.24|654.16|650.16|18
1623080000000|2021-06-07 15:33:20|654.23|650.23|654.33|650.33|654.33|650.33|654.21|650.21|16
1623080010000|2021-06-07 15:33:30|654.41|650.41|654.41|650.41|654.43|650.43|654.37|650.37|14
1623080020000|2021-06-07 15:33:40|654.42|650.42|654.54|650.54|654.57|650.57|654.38|650.38|19
1623080030000|2021-06-07 15:33:50|654.53|650.53|654.55|650.55|654.55|650.55|654.52|650.52|8
1623080040000|2021-06-07 15:34:00|654.56|650.56|654.68|650.68|654.79|650.79|654.55|650.55|24
1623080050000|2021-06-07 15:34:10|654.69|650.69|654.69|650.69|654.71|650.71|654.67|650.67|17
1623080060000|2021-06-07 15:34:20|654.7|650.7|654.76|650.76|654.76|650.76|654.65|650.65|19
1623080070000|2021-06-07 15:34:30|654.79|650.79|654.79|650.79|654.82|650.82|654.76|650.76|27
1623080080000|2021-06-07 15:34:40|654.81|650.81|654.78|650.78|654.81|650.81|654.78|650.78|16
1623080090000|2021-06-07 15:34:50|654.79|650.79|654.79|650.79|654.8|650.8|654.77|650.77|15
1623080100000|2021-06-07 15:35:00|654.78|650.78|654.87|650.87|654.9|650.9|654.78|650.78|13
1623080110000|2021-06-07 15:35:10|654.86|650.86|654.86|650.86|654.89|650.89|654.86|650.86|11
1623080120000|2021-06-07 15:35:20|654.84|650.84|654.67|650.67|654.84|650.84|654.67|650.67|16
1623080130000|2021-06-07 15:35:30|654.68|650.68|654.63|650.63|654.7|650.7|654.63|650.63|6
1623080140000|2021-06-07 15:35:40|654.64|650.64|654.6|650.6|654.71|650.71|654.54|650.54|13
1623080150000|2021-06-07 15:35:50|654.56|650.56|654.63|650.63|654.64|650.64|654.56|650.56|7
1623080160000|2021-06-07 15:36:00|654.59|650.59|654.65|650.65|654.67|650.67|654.57|650.57|17
1623080170000|2021-06-07 15:36:10|654.64|650.64|654.63|650.63|654.74|650.74|654.63|650.63|10
1623080180000|2021-06-07 15:36:20|654.64|650.64|654.6|650.6|654.64|650.64|654.59|650.59|6
1623080190000|2021-06-07 15:36:30|654.61|650.61|654.62|650.62|654.64|650.64|654.6|650.6|13
1623080200000|2021-06-07 15:36:40|654.64|650.64|654.59|650.59|654.64|650.64|654.58|650.58|15
1623080210000|2021-06-07 15:36:50|654.6|650.6|654.48|650.48|654.62|650.62|654.46|650.46|19
1623080220000|2021-06-07 15:37:00|654.49|650.49|654.56|650.56|654.66|650.66|654.44|650.44|21
1623080230000|2021-06-07 15:37:10|654.55|650.55|654.53|650.53|654.58|650.58|654.52|650.52|17
1623080240000|2021-06-07 15:37:20|654.52|650.52|654.45|650.45|654.52|650.52|654.44|650.44|18
1623080250000|2021-06-07 15:37:30|654.43|650.43|654.36|650.36|654.43|650.43|654.36|650.36|12
1623080260000|2021-06-07 15:37:40|654.37|650.37|654.54|650.54|654.61|650.61|654.37|650.37|25
1623080270000|2021-06-07 15:37:50|654.53|650.53|654.44|650.44|654.55|650.55|654.44|650.44|23
1623080280000|2021-06-07 15:38:00|654.45|650.45|654.46|650.46|654.5|650.5|654.43|650.43|27
1623080290000|2021-06-07 15:38:10|654.47|650.47|654.51|650.51|654.54|650.54|654.45|650.45|23
1623080300000|2021-06-07 15:38:20|654.54|650.54|654.5|650.5|654.54|650.54|654.5|650.5|5
1623080310000|2021-06-07 15:38:30|654.49|650.49|654.63|650.63|654.68|650.68|654.48|650.48|22
1623080320000|2021-06-07 15:38:40|654.62|650.62|654.69|650.69|654.7|650.7|654.56|650.56|20
1623080330000|2021-06-07 15:38:50|654.67|650.67|654.73|650.73|654.74|650.74|654.67|650.67|17
1623080340000|2021-06-07 15:39:00|654.71|650.71|654.72|650.72|654.77|650.77|654.7|650.7|18
1623080350000|2021-06-07 15:39:10|654.73|650.73|654.76|650.76|654.78|650.78|654.72|650.72|20
1623080360000|2021-06-07 15:39:20|654.8|650.8|654.84|650.84|654.84|650.84|654.74|650.74|24
1623080370000|2021-06-07 15:39:30|654.85|650.85|654.85|650.85|654.86|650.86|654.79|650.79|13
1623080380000|2021-06-07 15:39:40|654.86|650.86|654.86|650.86|654.86|650.86|654.8|650.8|10
1623080390000|2021-06-07 15:39:50|654.82|650.82|654.89|650.89|654.93|650.93|654.82|650.82|12
1623080400000|2021-06-07 15:40:00|654.9|650.9|654.87|650.87|654.9|650.9|654.83|650.83|18
1623080410000|2021-06-07 15:40:10|654.86|650.86|654.84|650.84|654.88|650.88|654.84|650.84|12
1623080420000|2021-06-07 15:40:20|654.83|650.83|654.9|650.9|654.9|650.9|654.83|650.83|4
1623080430000|2021-06-07 15:40:30|654.89|650.89|654.88|650.88|654.92|650.92|654.84|650.84|16
1623080440000|2021-06-07 15:40:40|654.89|650.89|655.34|651.34|655.34|651.34|654.89|650.89|19
1623080450000|2021-06-07 15:40:50|655.35|651.35|655.29|651.29|655.36|651.36|655.29|651.29|9
1623080460000|2021-06-07 15:41:00|655.31|651.31|655.45|651.45|655.53|651.53|655.31|651.31|12
1623080470000|2021-06-07 15:41:10|655.41|651.41|655.07|651.07|655.41|651.41|655.07|651.07|20
1623080480000|2021-06-07 15:41:20|655.08|651.08|655.1|651.1|655.11|651.11|654.94|650.94|31
1623080490000|2021-06-07 15:41:30|655.11|651.11|655.01|651.01|655.11|651.11|655.01|651.01|26
1623080500000|2021-06-07 15:41:40|655.02|651.02|655.03|651.03|655.04|651.04|655|651|28
1623080510000|2021-06-07 15:41:50|655.02|651.02|654.91|650.91|655.04|651.04|654.9|650.9|11
1623080520000|2021-06-07 15:42:00|654.92|650.92|655.16|651.16|655.17|651.17|654.91|650.91|18
1623080530000|2021-06-07 15:42:10|655.14|651.14|655.15|651.15|655.16|651.16|655.1|651.1|13
1623080540000|2021-06-07 15:42:20|655.14|651.14|655.11|651.11|655.15|651.15|655.09|651.09|20
1623080550000|2021-06-07 15:42:30|655.12|651.12|655.03|651.03|655.14|651.14|655.03|651.03|21
1623080560000|2021-06-07 15:42:40|655.04|651.04|654.96|650.96|655.04|651.04|654.96|650.96|7
1623080570000|2021-06-07 15:42:50|654.93|650.93|654.76|650.76|654.97|650.97|654.69|650.69|25
1623080580000|2021-06-07 15:43:00|654.75|650.75|654.75|650.75|654.82|650.82|654.7|650.7|13
1623080590000|2021-06-07 15:43:10|654.74|650.74|654.61|650.61|654.74|650.74|654.61|650.61|13
1623080600000|2021-06-07 15:43:20|654.62|650.62|654.62|650.62|654.62|650.62|654.62|650.62|1
1623080610000|2021-06-07 15:43:30|654.6|650.6|654.62|650.62|654.62|650.62|654.6|650.6|2
1623080620000|2021-06-07 15:43:40|654.61|650.61|654.67|650.67|654.69|650.69|654.61|650.61|3
1623080630000|2021-06-07 15:43:50|654.68|650.68|654.59|650.59|654.68|650.68|654.59|650.59|8
1623080640000|2021-06-07 15:44:00|654.61|650.61|654.69|650.69|654.76|650.76|654.61|650.61|10
1623080650000|2021-06-07 15:44:10|654.7|650.7|654.69|650.69|654.7|650.7|654.69|650.69|2
1623080660000|2021-06-07 15:44:20|654.7|650.7|654.69|650.69|654.7|650.7|654.69|650.69|2
1623080670000|2021-06-07 15:44:30|654.7|650.7|654.7|650.7|654.7|650.7|654.69|650.69|13
1623080680000|2021-06-07 15:44:40|654.69|650.69|654.73|650.73|654.73|650.73|654.69|650.69|4
1623080690000|2021-06-07 15:44:50|654.71|650.71|654.72|650.72|654.72|650.72|654.71|650.71|10
1623080700000|2021-06-07 15:45:00|654.71|650.71|654.89|650.89|654.9|650.9|654.71|650.71|6
1623080720000|2021-06-07 15:45:20|654.82|650.82|654.81|650.81|654.84|650.84|654.79|650.79|18
1623080730000|2021-06-07 15:45:30|654.79|650.79|654.79|650.79|654.8|650.8|654.79|650.79|5
1623080740000|2021-06-07 15:45:40|654.84|650.84|654.64|650.64|654.84|650.84|654.64|650.64|5
1623080750000|2021-06-07 15:45:50|654.65|650.65|654.65|650.65|654.67|650.67|654.65|650.65|6
1623080760000|2021-06-07 15:46:00|654.66|650.66|654.82|650.82|654.85|650.85|654.64|650.64|16
1623080770000|2021-06-07 15:46:10|654.81|650.81|655.07|651.07|655.08|651.08|654.81|650.81|18
1623080780000|2021-06-07 15:46:20|655.08|651.08|655.06|651.06|655.08|651.08|655.04|651.04|17
1623080790000|2021-06-07 15:46:30|655.08|651.08|655.03|651.03|655.08|651.08|655.02|651.02|22
1623080800000|2021-06-07 15:46:40|655.02|651.02|655.02|651.02|655.06|651.06|654.96|650.96|24
1623080810000|2021-06-07 15:46:50|654.99|650.99|655.25|651.25|655.25|651.25|654.99|650.99|12
1623080820000|2021-06-07 15:47:00|655.23|651.23|655.17|651.17|655.25|651.25|655.17|651.17|15
1623080830000|2021-06-07 15:47:10|655.21|651.21|655.45|651.45|655.45|651.45|655.18|651.18|12
1623080840000|2021-06-07 15:47:20|655.46|651.46|655.45|651.45|655.46|651.46|655.44|651.44|4
1623080850000|2021-06-07 15:47:30|655.46|651.46|655.48|651.48|655.48|651.48|655.46|651.46|3
1623080860000|2021-06-07 15:47:40|655.49|651.49|655.44|651.44|655.5|651.5|655.44|651.44|5
1623080870000|2021-06-07 15:47:50|655.43|651.43|655.39|651.39|655.44|651.44|655.39|651.39|11
1623080880000|2021-06-07 15:48:00|655.41|651.41|655.4|651.4|655.41|651.41|655.38|651.38|7
1623080890000|2021-06-07 15:48:10|655.38|651.38|655.28|651.28|655.38|651.38|655.26|651.26|14
1623080900000|2021-06-07 15:48:20|655.27|651.27|655.18|651.18|655.28|651.28|655.16|651.16|18
1623080910000|2021-06-07 15:48:30|655.21|651.21|655.18|651.18|655.21|651.21|655.17|651.17|6
1623080920000|2021-06-07 15:48:40|655.22|651.22|655.29|651.29|655.32|651.32|655.18|651.18|9
1623080930000|2021-06-07 15:48:50|655.28|651.28|655.25|651.25|655.28|651.28|655.2|651.2|8
1623080940000|2021-06-07 15:49:00|655.24|651.24|655.22|651.22|655.25|651.25|655.22|651.22|5
1623080950000|2021-06-07 15:49:10|655.23|651.23|655.39|651.39|655.42|651.42|655.23|651.23|16
1623080960000|2021-06-07 15:49:20|655.38|651.38|655.39|651.39|655.39|651.39|655.38|651.38|2
1623080970000|2021-06-07 15:49:30|655.4|651.4|655.43|651.43|655.44|651.44|655.4|651.4|7
1623080980000|2021-06-07 15:49:40|655.41|651.41|655.5|651.5|655.51|651.51|655.41|651.41|8
1623080990000|2021-06-07 15:49:50|655.49|651.49|655.5|651.5|655.5|651.5|655.49|651.49|4
1623081000000|2021-06-07 15:50:00|655.49|651.49|655.49|651.49|655.5|651.5|655.49|651.49|5
1623081010000|2021-06-07 15:50:10|655.5|651.5|655.21|651.21|655.5|651.5|655.21|651.21|15
1623081020000|2021-06-07 15:50:20|655.25|651.25|655.27|651.27|655.31|651.31|655.2|651.2|21
1623081030000|2021-06-07 15:50:30|655.26|651.26|655.2|651.2|655.28|651.28|655.2|651.2|16
1623081040000|2021-06-07 15:50:40|655.19|651.19|655.21|651.21|655.24|651.24|655.19|651.19|13
1623081050000|2021-06-07 15:50:50|655.22|651.22|655.32|651.32|655.34|651.34|655.17|651.17|19
1623081060000|2021-06-07 15:51:00|655.31|651.31|655.31|651.31|655.32|651.32|655.31|651.31|5
1623081070000|2021-06-07 15:51:10|655.3|651.3|655.19|651.19|655.31|651.31|655.14|651.14|19
1623081080000|2021-06-07 15:51:20|655.18|651.18|655.05|651.05|655.21|651.21|655.05|651.05|15
1623081090000|2021-06-07 15:51:30|655.06|651.06|655.03|651.03|655.11|651.11|654.97|650.97|17
1623081100000|2021-06-07 15:51:40|655.08|651.08|654.95|650.95|655.08|651.08|654.92|650.92|15
1623081110000|2021-06-07 15:51:50|654.94|650.94|654.94|650.94|654.95|650.95|654.93|650.93|13
1623081120000|2021-06-07 15:52:00|654.93|650.93|655.02|651.02|655.12|651.12|654.93|650.93|15
1623081130000|2021-06-07 15:52:10|655.01|651.01|654.73|650.73|655.02|651.02|654.71|650.71|16
1623081140000|2021-06-07 15:52:20|654.66|650.66|654.73|650.73|654.74|650.74|654.66|650.66|18
1623081150000|2021-06-07 15:52:30|654.72|650.72|654.73|650.73|654.77|650.77|654.69|650.69|14
1623081160000|2021-06-07 15:52:40|654.72|650.72|654.7|650.7|654.75|650.75|654.64|650.64|24
1623081170000|2021-06-07 15:52:50|654.73|650.73|654.79|650.79|654.83|650.83|654.73|650.73|20
1623081180000|2021-06-07 15:53:00|654.8|650.8|654.84|650.84|654.93|650.93|654.8|650.8|14
1623081190000|2021-06-07 15:53:10|654.85|650.85|654.42|650.42|654.85|650.85|654.36|650.36|32
1623081200000|2021-06-07 15:53:20|654.36|650.36|654.38|650.38|654.4|650.4|654.34|650.34|27
1623081210000|2021-06-07 15:53:30|654.39|650.39|654.33|650.33|654.39|650.39|654.3|650.3|13
1623081220000|2021-06-07 15:53:40|654.31|650.31|654.11|650.11|654.36|650.36|653.97|649.97|25
1623081230000|2021-06-07 15:53:50|654.1|650.1|654.13|650.13|654.16|650.16|654.1|650.1|18
1623081240000|2021-06-07 15:54:00|654.14|650.14|654.04|650.04|654.14|650.14|654.01|650.01|30
1623081250000|2021-06-07 15:54:10|654.06|650.06|653.6|649.6|654.08|650.08|653.6|649.6|33
1623081260000|2021-06-07 15:54:20|653.58|649.58|653.57|649.57|653.66|649.66|653.54|649.54|22
1623081270000|2021-06-07 15:54:30|653.58|649.58|653.57|649.57|653.59|649.59|653.54|649.54|20
1623081280000|2021-06-07 15:54:40|653.58|649.58|653.48|649.48|653.6|649.6|653.47|649.47|19
1623081290000|2021-06-07 15:54:50|653.49|649.49|653.48|649.48|653.49|649.49|653.47|649.47|9
1623081300000|2021-06-07 15:55:00|653.47|649.47|653.36|649.36|653.48|649.48|653.35|649.35|5
1623081310000|2021-06-07 15:55:10|653.41|649.41|653.55|649.55|653.58|649.58|653.41|649.41|22
1623081320000|2021-06-07 15:55:20|653.56|649.56|653.51|649.51|653.56|649.56|653.5|649.5|15
1623081330000|2021-06-07 15:55:30|653.5|649.5|653.47|649.47|653.51|649.51|653.45|649.45|18
1623081340000|2021-06-07 15:55:40|653.46|649.46|653.47|649.47|653.48|649.48|653.44|649.44|19
1623081350000|2021-06-07 15:55:50|653.46|649.46|653.5|649.5|653.5|649.5|653.43|649.43|23
1623081360000|2021-06-07 15:56:00|653.49|649.49|653.5|649.5|653.51|649.51|653.49|649.49|6
1623081370000|2021-06-07 15:56:10|653.49|649.49|653.49|649.49|653.51|649.51|653.48|649.48|15
1623081380000|2021-06-07 15:56:20|653.48|649.48|653.49|649.49|653.51|649.51|653.45|649.45|17
1623081390000|2021-06-07 15:56:30|653.48|649.48|653.49|649.49|653.51|649.51|653.45|649.45|18
1623081400000|2021-06-07 15:56:40|653.5|649.5|653.44|649.44|653.5|649.5|653.43|649.43|10
1623081410000|2021-06-07 15:56:50|653.43|649.43|653.48|649.48|653.53|649.53|653.41|649.41|19
1623081420000|2021-06-07 15:57:00|653.47|649.47|653.62|649.62|653.62|649.62|653.46|649.46|12
1623081430000|2021-06-07 15:57:10|653.6|649.6|653.77|649.77|653.77|649.77|653.59|649.59|11
1623081440000|2021-06-07 15:57:20|653.84|649.84|653.9|649.9|653.9|649.9|653.82|649.82|11
1623081450000|2021-06-07 15:57:30|653.85|649.85|653.79|649.79|653.87|649.87|653.78|649.78|18
1623081460000|2021-06-07 15:57:40|653.78|649.78|653.82|649.82|653.83|649.83|653.76|649.76|20
1623081470000|2021-06-07 15:57:50|653.83|649.83|653.82|649.82|653.83|649.83|653.82|649.82|12
1623081480000|2021-06-07 15:58:00|653.83|649.83|653.87|649.87|653.89|649.89|653.81|649.81|10
1623081490000|2021-06-07 15:58:10|653.86|649.86|653.91|649.91|653.91|649.91|653.84|649.84|17
1623081500000|2021-06-07 15:58:20|653.92|649.92|654.23|650.23|654.26|650.26|653.92|649.92|21
1623081510000|2021-06-07 15:58:30|654.22|650.22|654.26|650.26|654.26|650.26|654.22|650.22|12
1623081520000|2021-06-07 15:58:40|654.19|650.19|654.23|650.23|654.38|650.38|654.19|650.19|6
1623081530000|2021-06-07 15:58:50|654.27|650.27|654.31|650.31|654.33|650.33|654.27|650.27|6
1623081540000|2021-06-07 15:59:00|654.3|650.3|654.37|650.37|654.38|650.38|654.3|650.3|8
1623081550000|2021-06-07 15:59:10|654.38|650.38|654.26|650.26|654.38|650.38|654.25|650.25|14
1623081560000|2021-06-07 15:59:20|654.25|650.25|654.25|650.25|654.28|650.28|654.25|650.25|10
1623081570000|2021-06-07 15:59:30|654.26|650.26|654.37|650.37|654.37|650.37|654.23|650.23|15
1623081580000|2021-06-07 15:59:40|654.39|650.39|654.38|650.38|654.39|650.39|654.37|650.37|13
1623081590000|2021-06-07 15:59:50|654.37|650.37|654.4|650.4|654.4|650.4|654.37|650.37|3
1623081600000|2021-06-07 16:00:00|654.41|650.41|654.28|650.28|654.43|650.43|654.27|650.27|19
1623081610000|2021-06-07 16:00:10|654.29|650.29|653.87|649.87|654.3|650.3|653.87|649.87|20
1623081620000|2021-06-07 16:00:20|653.75|649.75|653.67|649.67|653.82|649.82|653.65|649.65|7
1623081630000|2021-06-07 16:00:30|653.73|649.73|653.83|649.83|653.9|649.9|653.73|649.73|26
1623081640000|2021-06-07 16:00:40|653.84|649.84|654.04|650.04|654.08|650.08|653.84|649.84|18
1623081650000|2021-06-07 16:00:50|654.06|650.06|654.19|650.19|654.19|650.19|654.06|650.06|15
1623081660000|2021-06-07 16:01:00|654.28|650.28|654.1|650.1|654.31|650.31|654.09|650.09|13
1623081670000|2021-06-07 16:01:10|654.11|650.11|654.1|650.1|654.11|650.11|654.09|650.09|7
1623081680000|2021-06-07 16:01:20|654.11|650.11|653.82|649.82|654.12|650.12|653.82|649.82|22
1623081690000|2021-06-07 16:01:30|653.81|649.81|653.69|649.69|653.85|649.85|653.68|649.68|17
1623081700000|2021-06-07 16:01:40|653.7|649.7|652.63|648.63|653.71|649.71|652.63|648.63|26
1623081710000|2021-06-07 16:01:50|652.66|648.66|652.37|648.37|652.66|648.66|652.19|648.19|26
1623081720000|2021-06-07 16:02:00|652.18|648.18|651.23|647.23|652.66|648.66|651.23|647.23|25
1623081730000|2021-06-07 16:02:10|651.24|647.24|651.41|647.41|651.41|647.41|651.19|647.19|17
1623081740000|2021-06-07 16:02:20|651.34|647.34|651.37|647.37|651.48|647.48|651.18|647.18|28
1623081750000|2021-06-07 16:02:30|651.49|647.49|651.35|647.35|651.49|647.49|651.24|647.24|28
1623081760000|2021-06-07 16:02:40|651.36|647.36|651.31|647.31|651.36|647.36|651.29|647.29|25
1623081770000|2021-06-07 16:02:50|651.35|647.35|651.35|647.35|651.35|647.35|651.31|647.31|25
1623081780000|2021-06-07 16:03:00|651.48|647.48|652.06|648.06|652.19|648.19|651.48|647.48|21
1623081790000|2021-06-07 16:03:10|652.05|648.05|652.06|648.06|652.06|648.06|652.05|648.05|6
1623081800000|2021-06-07 16:03:20|652.04|648.04|652.16|648.16|652.16|648.16|652.03|648.03|6
1623081810000|2021-06-07 16:03:30|652.15|648.15|651.99|647.99|652.17|648.17|651.9|647.9|34
1623081820000|2021-06-07 16:03:40|652.01|648.01|652.1|648.1|652.16|648.16|651.98|647.98|10
1623081830000|2021-06-07 16:03:50|652.06|648.06|652.06|648.06|652.06|648.06|652.06|648.06|1
1623081840000|2021-06-07 16:04:00|652.1|648.1|652.32|648.32|652.32|648.32|652.05|648.05|15
1623081850000|2021-06-07 16:04:10|652.3|648.3|652.66|648.66|652.66|648.66|652.3|648.3|20
1623081860000|2021-06-07 16:04:20|652.65|648.65|652.61|648.61|652.68|648.68|652.61|648.61|17
1623081870000|2021-06-07 16:04:30|652.6|648.6|652.67|648.67|652.67|648.67|652.58|648.58|20
1623081880000|2021-06-07 16:04:40|652.66|648.66|652.64|648.64|652.67|648.67|652.64|648.64|9
1623081890000|2021-06-07 16:04:50|652.63|648.63|652.66|648.66|652.66|648.66|652.62|648.62|12
1623081900000|2021-06-07 16:05:00|652.65|648.65|652.62|648.62|652.65|648.65|652.61|648.61|10
1623081910000|2021-06-07 16:05:10|652.64|648.64|652.99|648.99|653|649|652.64|648.64|12
1623081920000|2021-06-07 16:05:20|653|649|652.89|648.89|653.01|649.01|652.87|648.87|17
1623081930000|2021-06-07 16:05:30|652.9|648.9|652.88|648.88|652.93|648.93|652.88|648.88|14
1623081940000|2021-06-07 16:05:40|652.89|648.89|652.84|648.84|652.93|648.93|652.84|648.84|14
1623081950000|2021-06-07 16:05:50|652.85|648.85|652.87|648.87|652.93|648.93|652.85|648.85|13
1623081960000|2021-06-07 16:06:00|652.86|648.86|652.77|648.77|652.91|648.91|652.77|648.77|20
1623081970000|2021-06-07 16:06:10|652.76|648.76|652.86|648.86|652.86|648.86|652.75|648.75|16
1623081980000|2021-06-07 16:06:20|652.82|648.82|652.67|648.67|652.86|648.86|652.65|648.65|12
1623081990000|2021-06-07 16:06:30|652.65|648.65|652.61|648.61|652.67|648.67|652.6|648.6|16
1623082000000|2021-06-07 16:06:40|652.62|648.62|652.67|648.67|652.7|648.7|652.6|648.6|20
1623082010000|2021-06-07 16:06:50|652.65|648.65|652.51|648.51|652.66|648.66|652.43|648.43|21
1623082020000|2021-06-07 16:07:00|652.49|648.49|652.45|648.45|652.51|648.51|652.43|648.43|20
1623082030000|2021-06-07 16:07:10|652.46|648.46|652.44|648.44|652.47|648.47|652.43|648.43|9
1623082040000|2021-06-07 16:07:20|652.49|648.49|652.54|648.54|652.54|648.54|652.49|648.49|10
1623082050000|2021-06-07 16:07:30|652.59|648.59|652.94|648.94|653.27|649.27|652.58|648.58|18
1623082060000|2021-06-07 16:07:40|652.95|648.95|652.93|648.93|653.32|649.32|652.74|648.74|16
1623082070000|2021-06-07 16:07:50|653.01|649.01|653.27|649.27|653.79|649.79|652.88|648.88|17
1623082080000|2021-06-07 16:08:00|653.29|649.29|654.06|650.06|654.06|650.06|653.29|649.29|12
1623082090000|2021-06-07 16:08:10|653.99|649.99|653.92|649.92|654.3|650.3|653.88|649.88|14
1623082100000|2021-06-07 16:08:20|653.91|649.91|653.91|649.91|654.31|650.31|653.89|649.89|6
1623082110000|2021-06-07 16:08:30|654.19|650.19|654.23|650.23|654.59|650.59|653.91|649.91|8
1623082120000|2021-06-07 16:08:40|654.29|650.29|655.03|651.03|655.03|651.03|654.27|650.27|6
1623082130000|2021-06-07 16:08:50|655.04|651.04|655.38|651.38|655.46|651.46|655|651|15
1623082140000|2021-06-07 16:09:00|655.39|651.39|655.46|651.46|655.57|651.57|655.39|651.39|7
1623082150000|2021-06-07 16:09:10|655.45|651.45|655.26|651.26|655.46|651.46|655.12|651.12|16
1623082160000|2021-06-07 16:09:20|655.21|651.21|655.33|651.33|655.35|651.35|655.21|651.21|13
1623082170000|2021-06-07 16:09:30|655.32|651.32|655.23|651.23|655.32|651.32|655.21|651.21|16
1623082180000|2021-06-07 16:09:40|655.22|651.22|655.23|651.23|655.23|651.23|655.21|651.21|16
1623082190000|2021-06-07 16:09:50|655.21|651.21|655.23|651.23|655.23|651.23|655.2|651.2|15
1623082200000|2021-06-07 16:10:00|655.27|651.27|654.88|650.88|655.27|651.27|654.88|650.88|19
1623082210000|2021-06-07 16:10:10|654.89|650.89|654.67|650.67|654.89|650.89|654.65|650.65|14
1623082220000|2021-06-07 16:10:20|654.66|650.66|654.53|650.53|654.67|650.67|654.52|650.52|22
1623082230000|2021-06-07 16:10:30|654.55|650.55|654.56|650.56|654.62|650.62|654.53|650.53|12
1623082240000|2021-06-07 16:10:40|654.57|650.57|654.61|650.61|654.61|650.61|654.57|650.57|7
1623082250000|2021-06-07 16:10:50|654.59|650.59|654.84|650.84|654.88|650.88|654.59|650.59|23
1623082260000|2021-06-07 16:11:00|654.83|650.83|654.78|650.78|654.85|650.85|654.78|650.78|15
1623082270000|2021-06-07 16:11:10|654.79|650.79|654.76|650.76|654.79|650.79|654.74|650.74|12
1623082280000|2021-06-07 16:11:20|654.75|650.75|654.78|650.78|654.79|650.79|654.74|650.74|19
1623082290000|2021-06-07 16:11:30|654.77|650.77|654.78|650.78|654.8|650.8|654.76|650.76|12
1623082300000|2021-06-07 16:11:40|654.76|650.76|654.65|650.65|654.76|650.76|654.64|650.64|15
1623082310000|2021-06-07 16:11:50|654.68|650.68|654.49|650.49|654.68|650.68|654.49|650.49|15
1623082320000|2021-06-07 16:12:00|654.5|650.5|654.5|650.5|654.55|650.55|654.47|650.47|19
1623082330000|2021-06-07 16:12:10|654.52|650.52|654.51|650.51|654.53|650.53|654.47|650.47|25
1623082340000|2021-06-07 16:12:20|654.48|650.48|654.19|650.19|654.52|650.52|654.19|650.19|21
1623082350000|2021-06-07 16:12:30|654.13|650.13|653.93|649.93|654.14|650.14|653.92|649.92|18
1623082360000|2021-06-07 16:12:40|653.89|649.89|653.81|649.81|653.92|649.92|653.81|649.81|14
1623082370000|2021-06-07 16:12:50|653.8|649.8|653.46|649.46|653.8|649.8|653.43|649.43|15
1623082380000|2021-06-07 16:13:00|653.42|649.42|653.21|649.21|653.42|649.42|653.17|649.17|13
1623082390000|2021-06-07 16:13:10|653.19|649.19|653.11|649.11|653.21|649.21|653.08|649.08|17
1623082400000|2021-06-07 16:13:20|653.12|649.12|653.16|649.16|653.24|649.24|653.12|649.12|18
1623082410000|2021-06-07 16:13:30|653.19|649.19|653.2|649.2|653.21|649.21|653.15|649.15|20
1623082420000|2021-06-07 16:13:40|653.13|649.13|652.78|648.78|653.16|649.16|652.78|648.78|12
1623082430000|2021-06-07 16:13:50|652.79|648.79|652.44|648.44|652.8|648.8|652.44|648.44|25
1623082440000|2021-06-07 16:14:00|652.43|648.43|651.64|647.64|652.52|648.52|651.57|647.57|13
1623082450000|2021-06-07 16:14:10|651.46|647.46|651.35|647.35|651.6|647.6|651.11|647.11|26
1623082460000|2021-06-07 16:14:20|651.46|647.46|651.64|647.64|651.64|647.64|651.37|647.37|24
1623082470000|2021-06-07 16:14:30|651.65|647.65|651.61|647.61|651.72|647.72|651.61|647.61|12
1623082480000|2021-06-07 16:14:40|651.6|647.6|651.51|647.51|651.6|647.6|651.47|647.47|27
1623082490000|2021-06-07 16:14:50|651.47|647.47|651.38|647.38|651.57|647.57|651.34|647.34|27
1623082500000|2021-06-07 16:15:00|651.36|647.36|651.49|647.49|651.49|647.49|651.08|647.08|23
1623082510000|2021-06-07 16:15:10|651.48|647.48|651.5|647.5|651.5|647.5|651.42|647.42|15
1623082520000|2021-06-07 16:15:20|651.47|647.47|652.23|648.23|652.23|648.23|651.47|647.47|11
1623082530000|2021-06-07 16:15:30|652.17|648.17|652.09|648.09|652.22|648.22|652.08|648.08|17
1623082540000|2021-06-07 16:15:40|652.11|648.11|651.68|647.68|652.11|648.11|651.68|647.68|20
1623082550000|2021-06-07 16:15:50|651.69|647.69|651.82|647.82|651.85|647.85|651.69|647.69|18
1623082560000|2021-06-07 16:16:00|651.81|647.81|651.81|647.81|651.84|647.84|651.75|647.75|15
1623082570000|2021-06-07 16:16:10|651.76|647.76|651.98|647.98|651.98|647.98|651.76|647.76|11
1623082580000|2021-06-07 16:16:20|651.97|647.97|651.97|647.97|651.98|647.98|651.97|647.97|5
1623082590000|2021-06-07 16:16:30|651.98|647.98|651.98|647.98|651.98|647.98|651.98|647.98|1
1623082600000|2021-06-07 16:16:40|652.01|648.01|652.51|648.51|652.54|648.54|652.01|648.01|14
1623082610000|2021-06-07 16:16:50|652.4|648.4|652.47|648.47|652.51|648.51|652.36|648.36|15
1623082620000|2021-06-07 16:17:00|652.45|648.45|653.02|649.02|653.02|649.02|652.36|648.36|20
1623082630000|2021-06-07 16:17:10|653.01|649.01|653.04|649.04|653.05|649.05|653.01|649.01|7
1623082640000|2021-06-07 16:17:20|653.02|649.02|652.76|648.76|653.02|649.02|652.72|648.72|28
1623082650000|2021-06-07 16:17:30|652.77|648.77|652.8|648.8|652.8|648.8|652.77|648.77|15
1623082660000|2021-06-07 16:17:40|652.81|648.81|652.39|648.39|652.85|648.85|652.38|648.38|23
1623082670000|2021-06-07 16:17:50|652.38|648.38|652.3|648.3|652.38|648.38|652.28|648.28|19
1623082680000|2021-06-07 16:18:00|652.29|648.29|652.73|648.73|652.76|648.76|652.29|648.29|18
1623082690000|2021-06-07 16:18:10|652.72|648.72|652.73|648.73|652.73|648.73|652.72|648.72|2
1623082700000|2021-06-07 16:18:20|652.72|648.72|652.69|648.69|652.73|648.73|652.69|648.69|4
1623082710000|2021-06-07 16:18:30|652.67|648.67|652.7|648.7|652.73|648.73|652.67|648.67|6
1623082730000|2021-06-07 16:18:50|652.69|648.69|652.7|648.7|652.7|648.7|652.69|648.69|4
1623082740000|2021-06-07 16:19:00|652.81|648.81|653.19|649.19|653.2|649.2|652.77|648.77|17
1623082750000|2021-06-07 16:19:10|653.17|649.17|653.21|649.21|653.23|649.23|653.16|649.16|19
1623082760000|2021-06-07 16:19:20|653.2|649.2|653.31|649.31|653.32|649.32|653.17|649.17|17
1623082770000|2021-06-07 16:19:30|653.32|649.32|653.26|649.26|653.33|649.33|653.21|649.21|22
1623082780000|2021-06-07 16:19:40|653.25|649.25|653.07|649.07|653.33|649.33|652.9|648.9|26
1623082790000|2021-06-07 16:19:50|653.08|649.08|652.95|648.95|653.11|649.11|652.94|648.94|20
1623082800000|2021-06-07 16:20:00|652.98|648.98|652.96|648.96|652.99|648.99|652.95|648.95|15
1623082810000|2021-06-07 16:20:10|652.94|648.94|652.86|648.86|652.94|648.94|652.81|648.81|17
1623082820000|2021-06-07 16:20:20|652.85|648.85|652.62|648.62|652.86|648.86|652.59|648.59|11
1623082830000|2021-06-07 16:20:30|652.61|648.61|651.97|647.97|652.61|648.61|651.94|647.94|26
1623082840000|2021-06-07 16:20:40|651.96|647.96|651.78|647.78|652.08|648.08|651.78|647.78|36
1623082850000|2021-06-07 16:20:50|651.88|647.88|651.85|647.85|651.92|647.92|651.85|647.85|8
1623082860000|2021-06-07 16:21:00|651.89|647.89|651.82|647.82|651.96|647.96|651.81|647.81|18
1623082870000|2021-06-07 16:21:10|651.81|647.81|651.39|647.39|651.81|647.81|651.35|647.35|33
1623082880000|2021-06-07 16:21:20|651.4|647.4|651.23|647.23|651.41|647.41|651.19|647.19|17
1623082890000|2021-06-07 16:21:30|651.24|647.24|651.45|647.45|651.46|647.46|651.24|647.24|25
1623082900000|2021-06-07 16:21:40|651.44|647.44|651.34|647.34|651.51|647.51|651.28|647.28|17
1623082910000|2021-06-07 16:21:50|651.28|647.28|651.49|647.49|651.49|647.49|651.28|647.28|16
1623082920000|2021-06-07 16:22:00|651.43|647.43|651.62|647.62|651.64|647.64|651.34|647.34|19
1623082930000|2021-06-07 16:22:10|651.67|647.67|651.49|647.49|651.67|647.67|651.45|647.45|25
1623082940000|2021-06-07 16:22:20|651.51|647.51|651.6|647.6|651.66|647.66|651.51|647.51|25
1623082950000|2021-06-07 16:22:30|651.62|647.62|651.52|647.52|651.63|647.63|651.52|647.52|11
1623082960000|2021-06-07 16:22:40|651.51|647.51|651.44|647.44|651.51|647.51|651.36|647.36|21
1623082970000|2021-06-07 16:22:50|651.45|647.45|651.42|647.42|651.47|647.47|651.39|647.39|26
1623082980000|2021-06-07 16:23:00|651.38|647.38|651.44|647.44|651.44|647.44|651.38|647.38|12
1623082990000|2021-06-07 16:23:10|651.46|647.46|651.77|647.77|651.77|647.77|651.41|647.41|21
1623083000000|2021-06-07 16:23:20|651.78|647.78|651.77|647.77|651.78|647.78|651.74|647.74|17
1623083010000|2021-06-07 16:23:30|651.76|647.76|651.8|647.8|651.8|647.8|651.76|647.76|23
1623083020000|2021-06-07 16:23:40|651.79|647.79|651.8|647.8|651.8|647.8|651.68|647.68|15
1623083030000|2021-06-07 16:23:50|651.79|647.79|651.8|647.8|651.84|647.84|651.79|647.79|13
1623083040000|2021-06-07 16:24:00|651.81|647.81|652.7|648.7|652.85|648.85|651.8|647.8|27
1623083050000|2021-06-07 16:24:10|652.72|648.72|652.57|648.57|652.72|648.72|652.55|648.55|17
1623083060000|2021-06-07 16:24:20|652.53|648.53|652.54|648.54|652.55|648.55|652.48|648.48|23
1623083070000|2021-06-07 16:24:30|652.53|648.53|652.42|648.42|652.54|648.54|652.41|648.41|21
1623083080000|2021-06-07 16:24:40|652.45|648.45|652.45|648.45|652.46|648.46|652.42|648.42|6
1623083090000|2021-06-07 16:24:50|652.43|648.43|651.95|647.95|652.43|648.43|651.95|647.95|16
1623083100000|2021-06-07 16:25:00|652.01|648.01|651.68|647.68|652.01|648.01|651.68|647.68|20
1623083110000|2021-06-07 16:25:10|651.62|647.62|651.57|647.57|651.72|647.72|651.57|647.57|15
1623083120000|2021-06-07 16:25:20|651.55|647.55|651.53|647.53|651.58|647.58|651.51|647.51|12
1623083130000|2021-06-07 16:25:30|651.52|647.52|651.52|647.52|651.59|647.59|651.51|647.51|7
1623083140000|2021-06-07 16:25:40|651.37|647.37|650.81|646.81|651.4|647.4|650.79|646.79|20
1623083150000|2021-06-07 16:25:50|650.79|646.79|649.79|645.79|650.81|646.81|649.6|645.6|27
1623083160000|2021-06-07 16:26:00|650.15|646.15|649.27|645.27|650.15|646.15|649.18|645.18|30
1623083170000|2021-06-07 16:26:10|649.09|645.09|649.27|645.27|649.27|645.27|649.09|645.09|2
1623083180000|2021-06-07 16:26:20|649|645|648.82|644.82|649|645|648.73|644.73|14
1623083190000|2021-06-07 16:26:30|648.83|644.83|648.9|644.9|648.94|644.94|648.81|644.81|12
1623083200000|2021-06-07 16:26:40|648.92|644.92|649.31|645.31|649.31|645.31|648.87|644.87|19
1623083210000|2021-06-07 16:26:50|649.34|645.34|649.58|645.58|649.61|645.61|649.19|645.19|18
1623083220000|2021-06-07 16:27:00|649.57|645.57|649.24|645.24|649.58|645.58|649.24|645.24|11
1623083230000|2021-06-07 16:27:10|649.34|645.34|649.77|645.77|649.77|645.77|649.17|645.17|10
1623083240000|2021-06-07 16:27:20|649.83|645.83|650.2|646.2|650.2|646.2|649.83|645.83|12
1623083250000|2021-06-07 16:27:30|650.17|646.17|650.15|646.15|650.21|646.21|650.15|646.15|8
1623083260000|2021-06-07 16:27:40|650.18|646.18|650.2|646.2|650.26|646.26|650.18|646.18|7
1623083270000|2021-06-07 16:27:50|650.23|646.23|650.23|646.23|650.23|646.23|650.23|646.23|1
1623083280000|2021-06-07 16:28:00|650.2|646.2|649.85|645.85|650.21|646.21|649.85|645.85|12
1623083290000|2021-06-07 16:28:10|649.82|645.82|649.4|645.4|649.82|645.82|649.38|645.38|14
1623083300000|2021-06-07 16:28:20|649.28|645.28|649.36|645.36|649.36|645.36|649.11|645.11|13
1623083310000|2021-06-07 16:28:30|649.42|645.42|649.95|645.95|649.95|645.95|649.42|645.42|8
1623083320000|2021-06-07 16:28:40|650.17|646.17|650.14|646.14|650.19|646.19|649.72|645.72|10
1623083330000|2021-06-07 16:28:50|650.13|646.13|650.06|646.06|650.14|646.14|650.05|646.05|6
1623083340000|2021-06-07 16:29:00|650.09|646.09|649.95|645.95|650.1|646.1|649.95|645.95|13
1623083350000|2021-06-07 16:29:10|649.96|645.96|649.61|645.61|649.98|645.98|649.61|645.61|17
1623083360000|2021-06-07 16:29:20|649.49|645.49|649.2|645.2|649.51|645.51|649.16|645.16|16
1623083370000|2021-06-07 16:29:30|649.16|645.16|649.28|645.28|649.28|645.28|649.12|645.12|7
1623083380000|2021-06-07 16:29:40|649.29|645.29|649.65|645.65|649.68|645.68|649.29|645.29|13
1623083390000|2021-06-07 16:29:50|649.69|645.69|649.48|645.48|649.69|645.69|649.48|645.48|8
1623083400000|2021-06-07 16:30:00|649.47|645.47|649.47|645.47|649.47|645.47|649.47|645.47|1
1623083410000|2021-06-07 16:30:10|649.6|645.6|649.32|645.32|649.6|645.6|649.32|645.32|8
1623083420000|2021-06-07 16:30:20|649.25|645.25|649.2|645.2|649.28|645.28|649.2|645.2|4
1623083430000|2021-06-07 16:30:30|649.27|645.27|648.99|644.99|649.27|645.27|648.99|644.99|5
1623083450000|2021-06-07 16:30:50|649.15|645.15|649.14|645.14|649.15|645.15|649.14|645.14|2
1623083460000|2021-06-07 16:31:00|648.99|644.99|648.99|644.99|649.17|645.17|648.99|644.99|6
1623083470000|2021-06-07 16:31:10|649.09|645.09|649.5|645.5|649.5|645.5|649.09|645.09|3
1623083480000|2021-06-07 16:31:20|649.75|645.75|649.74|645.74|649.79|645.79|649.74|645.74|3
1623083490000|2021-06-07 16:31:30|649.75|645.75|649.89|645.89|649.91|645.91|649.72|645.72|11
1623083500000|2021-06-07 16:31:40|649.85|645.85|649.91|645.91|649.91|645.91|649.85|645.85|4
1623083510000|2021-06-07 16:31:50|649.93|645.93|649.96|645.96|649.96|645.96|649.93|645.93|2
1623083520000|2021-06-07 16:32:00|649.98|645.98|649.98|645.98|649.98|645.98|649.98|645.98|1
1623083530000|2021-06-07 16:32:10|649.97|645.97|650.06|646.06|650.06|646.06|649.95|645.95|6
1623083540000|2021-06-07 16:32:20|650.07|646.07|650.2|646.2|650.2|646.2|650.07|646.07|6
1623083550000|2021-06-07 16:32:30|650.18|646.18|650.5|646.5|650.5|646.5|650.18|646.18|12
1623083560000|2021-06-07 16:32:40|650.52|646.52|650.54|646.54|650.54|646.54|650.48|646.48|16
1623083570000|2021-06-07 16:32:50|650.52|646.52|650.52|646.52|650.52|646.52|650.52|646.52|1
1623083580000|2021-06-07 16:33:00|650.53|646.53|650.2|646.2|650.62|646.62|650.16|646.16|14
1623083590000|2021-06-07 16:33:10|650.19|646.19|650.15|646.15|650.29|646.29|650.13|646.13|19
1623083600000|2021-06-07 16:33:20|650.13|646.13|650.07|646.07|650.13|646.13|650.05|646.05|11
1623083610000|2021-06-07 16:33:30|650.03|646.03|650.03|646.03|650.05|646.05|650.03|646.03|3
1623083620000|2021-06-07 16:33:40|650.01|646.01|650.42|646.42|650.42|646.42|650.01|646.01|7
1623083630000|2021-06-07 16:33:50|650.37|646.37|650.64|646.64|650.69|646.69|650.37|646.37|11
1623083640000|2021-06-07 16:34:00|650.65|646.65|650.41|646.41|650.69|646.69|650.41|646.41|14
1623083650000|2021-06-07 16:34:10|650.52|646.52|650.46|646.46|650.62|646.62|650.39|646.39|9
1623083660000|2021-06-07 16:34:20|650.58|646.58|650.53|646.53|650.58|646.58|650.53|646.53|7
1623083670000|2021-06-07 16:34:30|650.55|646.55|650.57|646.57|650.59|646.59|650.55|646.55|12
1623083680000|2021-06-07 16:34:40|650.62|646.62|650.57|646.57|650.62|646.62|650.51|646.51|4
1623083690000|2021-06-07 16:34:50|650.59|646.59|650.62|646.62|650.72|646.72|650.57|646.57|14
1623083700000|2021-06-07 16:35:00|650.6|646.6|650.49|646.49|651.61|647.61|650.49|646.49|17
1623083710000|2021-06-07 16:35:10|650.93|646.93|650.87|646.87|651.02|647.02|650.86|646.86|13
1623083720000|2021-06-07 16:35:20|650.94|646.94|651.42|647.42|651.47|647.47|650.94|646.94|11
1623083730000|2021-06-07 16:35:30|651.46|647.46|651.43|647.43|651.58|647.58|651.42|647.42|13
1623083740000|2021-06-07 16:35:40|651.59|647.59|651.52|647.52|651.72|647.72|651.43|647.43|11
1623083750000|2021-06-07 16:35:50|651.56|647.56|651.45|647.45|651.58|647.58|651.45|647.45|6
1623083760000|2021-06-07 16:36:00|651.46|647.46|651.55|647.55|651.55|647.55|651.45|647.45|13
1623083770000|2021-06-07 16:36:10|651.48|647.48|651.49|647.49|651.55|647.55|651.21|647.21|9
1623083780000|2021-06-07 16:36:20|651.3|647.3|651.22|647.22|651.49|647.49|651.18|647.18|11
1623083790000|2021-06-07 16:36:30|651.27|647.27|651.19|647.19|651.33|647.33|650.95|646.95|13
1623083800000|2021-06-07 16:36:40|651.28|647.28|651.46|647.46|651.46|647.46|651.28|647.28|7
1623083810000|2021-06-07 16:36:50|651.32|647.32|651.38|647.38|651.41|647.41|651.31|647.31|13
1623083820000|2021-06-07 16:37:00|651.41|647.41|651.46|647.46|651.48|647.48|651.41|647.41|9
1623083830000|2021-06-07 16:37:10|651.45|647.45|651.54|647.54|651.55|647.55|651.34|647.34|12
1623083840000|2021-06-07 16:37:20|651.52|647.52|651.17|647.17|651.57|647.57|651.17|647.17|19
1623083850000|2021-06-07 16:37:30|651.08|647.08|651.02|647.02|651.24|647.24|651.02|647.02|16
1623083860000|2021-06-07 16:37:40|650.89|646.89|650.92|646.92|651.05|647.05|650.89|646.89|24
1623083870000|2021-06-07 16:37:50|650.9|646.9|650.22|646.22|651.52|647.52|650.22|646.22|23
1623083880000|2021-06-07 16:38:00|650.84|646.84|650.27|646.27|651.52|647.52|650.08|646.08|21
1623083890000|2021-06-07 16:38:10|650.97|646.97|650.24|646.24|650.97|646.97|650.16|646.16|19
1623083900000|2021-06-07 16:38:20|650.26|646.26|650.7|646.7|650.81|646.81|650.25|646.25|15
1623083910000|2021-06-07 16:38:30|650.25|646.25|650.16|646.16|650.81|646.81|650.16|646.16|16
1623083920000|2021-06-07 16:38:40|650.82|646.82|650.76|646.76|650.87|646.87|650.76|646.76|5
1623083930000|2021-06-07 16:38:50|650.73|646.73|650.73|646.73|650.84|646.84|650.7|646.7|13
1623083940000|2021-06-07 16:39:00|650.82|646.82|650.71|646.71|650.82|646.82|650.71|646.71|10
1623083950000|2021-06-07 16:39:10|650.78|646.78|650.76|646.76|650.85|646.85|650.49|646.49|17
1623083960000|2021-06-07 16:39:20|650.7|646.7|650.53|646.53|650.7|646.7|650.48|646.48|3
1623083970000|2021-06-07 16:39:30|650.51|646.51|650.4|646.4|650.51|646.51|650.39|646.39|6
1623083980000|2021-06-07 16:39:40|650.37|646.37|650.32|646.32|650.37|646.37|650.32|646.32|10
1623083990000|2021-06-07 16:39:50|650.33|646.33|650.11|646.11|650.33|646.33|650.11|646.11|4
1623084000000|2021-06-07 16:40:00|650.01|646.01|650.08|646.08|650.08|646.08|649.9|645.9|7
1623084010000|2021-06-07 16:40:10|650.09|646.09|649.83|645.83|650.1|646.1|649.83|645.83|3
1623084020000|2021-06-07 16:40:20|649.82|645.82|649.84|645.84|649.84|645.84|649.82|645.82|2
1623084030000|2021-06-07 16:40:30|649.85|645.85|649.85|645.85|649.85|645.85|649.85|645.85|1
1623084040000|2021-06-07 16:40:40|649.83|645.83|649.9|645.9|649.9|645.9|649.83|645.83|2
1623084050000|2021-06-07 16:40:50|649.92|645.92|649.93|645.93|649.93|645.93|649.9|645.9|5
1623084060000|2021-06-07 16:41:00|649.76|645.76|649.04|645.04|649.76|645.76|649.03|645.03|10
1623084090000|2021-06-07 16:41:30|649.06|645.06|649.09|645.09|649.09|645.09|649.06|645.06|2
1623084100000|2021-06-07 16:41:40|648.91|644.91|648.9|644.9|648.91|644.91|648.9|644.9|2
1623084110000|2021-06-07 16:41:50|648.97|644.97|648.82|644.82|648.97|644.97|648.82|644.82|4
1623084120000|2021-06-07 16:42:00|648.89|644.89|648.74|644.74|648.89|644.89|648.74|644.74|4
1623084130000|2021-06-07 16:42:10|648.67|644.67|648.57|644.57|648.67|644.67|648.47|644.47|6
1623084140000|2021-06-07 16:42:20|648.56|644.56|648.53|644.53|648.56|644.56|648.46|644.46|6
1623084150000|2021-06-07 16:42:30|648.66|644.66|648.67|644.67|648.67|644.67|648.63|644.63|4
1623084180000|2021-06-07 16:43:00|648.86|644.86|649.09|645.09|649.09|645.09|648.67|644.67|9
1623084190000|2021-06-07 16:43:10|649.38|645.38|649.38|645.38|649.38|645.38|649.38|645.38|1
1623084200000|2021-06-07 16:43:20|649.36|645.36|649.34|645.34|649.36|645.36|649.32|645.32|3
1623084210000|2021-06-07 16:43:30|649.35|645.35|649.35|645.35|649.35|645.35|649.35|645.35|1
1623084230000|2021-06-07 16:43:50|649.78|645.78|649.78|645.78|649.78|645.78|649.78|645.78|1
1623084240000|2021-06-07 16:44:00|649.81|645.81|649.64|645.64|649.81|645.81|649.64|645.64|2
1623084320000|2021-06-07 16:45:20|649.72|645.72|649.72|645.72|649.72|645.72|649.72|645.72|1
1623084340000|2021-06-07 16:45:40|649.7|645.7|649.72|645.72|649.72|645.72|649.68|645.68|4
1623084350000|2021-06-07 16:45:50|649.67|645.67|649.67|645.67|649.67|645.67|649.67|645.67|1
1623084360000|2021-06-07 16:46:00|649.72|645.72|649.81|645.81|649.85|645.85|649.67|645.67|6
1623084370000|2021-06-07 16:46:10|649.72|645.72|649.72|645.72|649.83|645.83|649.72|645.72|6
1623084380000|2021-06-07 16:46:20|649.77|645.77|650.07|646.07|650.08|646.08|649.77|645.77|10
1623084390000|2021-06-07 16:46:30|650.08|646.08|650.42|646.42|650.45|646.45|649.72|645.72|9
1623084400000|2021-06-07 16:46:40|650.45|646.45|650.65|646.65|650.65|646.65|650.44|646.44|14
1623084410000|2021-06-07 16:46:50|650.69|646.69|650.99|646.99|650.99|646.99|650.69|646.69|10
1623084420000|2021-06-07 16:47:00|650.85|646.85|650.88|646.88|650.88|646.88|650.85|646.85|2
1623084430000|2021-06-07 16:47:10|650.98|646.98|651.18|647.18|651.18|647.18|650.98|646.98|4
1623084440000|2021-06-07 16:47:20|651.17|647.17|651.24|647.24|651.24|647.24|651.07|647.07|6
1623084450000|2021-06-07 16:47:30|651.29|647.29|651.3|647.3|651.3|647.3|651.2|647.2|5
1623084460000|2021-06-07 16:47:40|651.32|647.32|651.32|647.32|651.32|647.32|651.32|647.32|1
1623084470000|2021-06-07 16:47:50|651.31|647.31|651.3|647.3|651.33|647.33|651.25|647.25|12
1623084480000|2021-06-07 16:48:00|651.27|647.27|650.92|646.92|651.29|647.29|650.84|646.84|25
1623084490000|2021-06-07 16:48:10|650.94|646.94|650.73|646.73|651.01|647.01|650.73|646.73|18
1623084500000|2021-06-07 16:48:20|650.78|646.78|650.69|646.69|650.94|646.94|650.68|646.68|24
1623084510000|2021-06-07 16:48:30|650.7|646.7|650.6|646.6|650.7|646.7|650.59|646.59|16
1623084520000|2021-06-07 16:48:40|650.62|646.62|650.7|646.7|650.8|646.8|650.62|646.62|25
1623084530000|2021-06-07 16:48:50|650.72|646.72|650.56|646.56|650.73|646.73|650.53|646.53|17
1623084540000|2021-06-07 16:49:00|650.58|646.58|650.26|646.26|650.58|646.58|650.26|646.26|25
1623084550000|2021-06-07 16:49:10|650.19|646.19|650.17|646.17|650.21|646.21|650.15|646.15|20
1623084560000|2021-06-07 16:49:20|650.2|646.2|650.2|646.2|650.21|646.21|650.18|646.18|21
1623084570000|2021-06-07 16:49:30|650.21|646.21|650.19|646.19|650.21|646.21|650.15|646.15|16
1623084580000|2021-06-07 16:49:40|650.2|646.2|650.21|646.21|650.24|646.24|650.03|646.03|24
1623084590000|2021-06-07 16:49:50|650.2|646.2|650.26|646.26|650.27|646.27|650.19|646.19|21
1623084600000|2021-06-07 16:50:00|650.25|646.25|650.25|646.25|650.26|646.26|650.23|646.23|9
1623084610000|2021-06-07 16:50:10|650.24|646.24|650.2|646.2|650.28|646.28|650.2|646.2|22
1623084620000|2021-06-07 16:50:20|650.21|646.21|650.07|646.07|650.22|646.22|650.07|646.07|13
1623084630000|2021-06-07 16:50:30|650.08|646.08|650.09|646.09|650.09|646.09|650.06|646.06|6
1623084640000|2021-06-07 16:50:40|650.08|646.08|650.18|646.18|650.22|646.22|650.04|646.04|15
1623084650000|2021-06-07 16:50:50|650.19|646.19|650.2|646.2|650.22|646.22|650.16|646.16|14
1623084660000|2021-06-07 16:51:00|650.16|646.16|649.89|645.89|650.2|646.2|649.88|645.88|25
1623084670000|2021-06-07 16:51:10|649.9|645.9|649.66|645.66|649.9|645.9|649.66|645.66|11
1623084680000|2021-06-07 16:51:20|649.7|645.7|649.68|645.68|649.75|645.75|649.65|645.65|29
1623084690000|2021-06-07 16:51:30|649.69|645.69|649.63|645.63|649.71|645.71|649.62|645.62|24
1623084700000|2021-06-07 16:51:40|649.61|645.61|649.62|645.62|649.64|645.64|649.6|645.6|15
1623084710000|2021-06-07 16:51:50|649.6|645.6|649.68|645.68|649.74|645.74|649.6|645.6|22
1623084720000|2021-06-07 16:52:00|649.7|645.7|649.68|645.68|649.7|645.7|649.64|645.64|26
1623084730000|2021-06-07 16:52:10|649.66|645.66|650.02|646.02|650.06|646.06|649.61|645.61|27
1623084740000|2021-06-07 16:52:20|650.03|646.03|650.2|646.2|650.2|646.2|650.03|646.03|21
1623084750000|2021-06-07 16:52:30|650.14|646.14|650.16|646.16|650.23|646.23|650.11|646.11|17
1623084760000|2021-06-07 16:52:40|650.15|646.15|650.08|646.08|650.21|646.21|650.02|646.02|23
1623084770000|2021-06-07 16:52:50|650.07|646.07|650.23|646.23|650.26|646.26|650.07|646.07|22
1623084780000|2021-06-07 16:53:00|650.26|646.26|649.84|645.84|650.26|646.26|649.84|645.84|22
1623084790000|2021-06-07 16:53:10|649.82|645.82|649.91|645.91|649.96|645.96|649.79|645.79|25
1623084800000|2021-06-07 16:53:20|649.92|645.92|649.92|645.92|649.96|645.96|649.88|645.88|19
1623084810000|2021-06-07 16:53:30|649.91|645.91|649.91|645.91|649.94|645.94|649.89|645.89|15
1623084820000|2021-06-07 16:53:40|649.89|645.89|650.1|646.1|650.11|646.11|649.89|645.89|19
1623084830000|2021-06-07 16:53:50|650.09|646.09|650.1|646.1|650.11|646.11|650.08|646.08|20
1623084840000|2021-06-07 16:54:00|650.09|646.09|650.26|646.26|650.3|646.3|650.09|646.09|15
1623084850000|2021-06-07 16:54:10|650.27|646.27|650.28|646.28|650.35|646.35|650.24|646.24|17
1623084860000|2021-06-07 16:54:20|650.27|646.27|650.22|646.22|650.28|646.28|650.22|646.22|14
1623084870000|2021-06-07 16:54:30|650.21|646.21|650.32|646.32|650.32|646.32|650.21|646.21|10
1623084880000|2021-06-07 16:54:40|650.33|646.33|650.32|646.32|650.33|646.33|650.31|646.31|14
1623084890000|2021-06-07 16:54:50|650.38|646.38|650.38|646.38|650.38|646.38|650.38|646.38|1
1623084900000|2021-06-07 16:55:00|650.33|646.33|649.61|645.61|650.33|646.33|649.58|645.58|24
1623084910000|2021-06-07 16:55:10|649.6|645.6|649.59|645.59|649.63|645.63|649.57|645.57|22
1623084920000|2021-06-07 16:55:20|649.58|645.58|649.62|645.62|649.63|645.63|649.58|645.58|22
1623084930000|2021-06-07 16:55:30|649.61|645.61|649.66|645.66|649.66|645.66|649.59|645.59|14
1623084940000|2021-06-07 16:55:40|649.63|645.63|649.56|645.56|649.63|645.63|649.56|645.56|9
1623084950000|2021-06-07 16:55:50|649.6|645.6|649.6|645.6|649.62|645.62|649.52|645.52|21
1623084960000|2021-06-07 16:56:00|649.59|645.59|649.4|645.4|649.64|645.64|649.37|645.37|20
1623084970000|2021-06-07 16:56:10|649.38|645.38|649.4|645.4|649.41|645.41|649.38|645.38|12
1623084980000|2021-06-07 16:56:20|649.39|645.39|649.41|645.41|649.41|645.41|649.39|645.39|3
1623084990000|2021-06-07 16:56:30|649.42|645.42|649.42|645.42|649.42|645.42|649.39|645.39|9
1623085000000|2021-06-07 16:56:40|649.41|645.41|649.41|645.41|649.43|645.43|649.39|645.39|10
1623085010000|2021-06-07 16:56:50|649.4|645.4|649.39|645.39|649.4|645.4|649.38|645.38|6
1623085020000|2021-06-07 16:57:00|649.38|645.38|649.96|645.96|649.96|645.96|649.38|645.38|13
1623085030000|2021-06-07 16:57:10|649.97|645.97|649.95|645.95|649.97|645.97|649.94|645.94|12
1623085040000|2021-06-07 16:57:20|649.96|645.96|650.05|646.05|650.07|646.07|649.96|645.96|14
1623085050000|2021-06-07 16:57:30|650.04|646.04|649.88|645.88|650.04|646.04|649.88|645.88|12
1623085060000|2021-06-07 16:57:40|649.86|645.86|650.02|646.02|650.06|646.06|649.86|645.86|18
1623085070000|2021-06-07 16:57:50|650.04|646.04|650.01|646.01|650.06|646.06|649.99|645.99|19
1623085080000|2021-06-07 16:58:00|650.02|646.02|649.81|645.81|650.03|646.03|649.81|645.81|19
1623085090000|2021-06-07 16:58:10|649.88|645.88|649.81|645.81|649.88|645.88|649.8|645.8|28
1623085100000|2021-06-07 16:58:20|649.8|645.8|649.86|645.86|649.89|645.89|649.8|645.8|22
1623085110000|2021-06-07 16:58:30|649.85|645.85|649.83|645.83|649.88|645.88|649.78|645.78|20
1623085120000|2021-06-07 16:58:40|649.82|645.82|649.8|645.8|649.89|645.89|649.76|645.76|21
1623085130000|2021-06-07 16:58:50|649.81|645.81|649.87|645.87|649.88|645.88|649.8|645.8|9
1623085140000|2021-06-07 16:59:00|649.88|645.88|649.86|645.86|649.88|645.88|649.82|645.82|7
1623085150000|2021-06-07 16:59:10|649.87|645.87|649.79|645.79|649.87|645.87|649.78|645.78|11
1623085160000|2021-06-07 16:59:20|649.8|645.8|649.74|645.74|649.8|645.8|649.72|645.72|7
1623085170000|2021-06-07 16:59:30|649.73|645.73|649.73|645.73|649.74|645.74|649.72|645.72|6
1623085180000|2021-06-07 16:59:40|649.74|645.74|649.75|645.75|649.75|645.75|649.61|645.61|10
1623085190000|2021-06-07 16:59:50|649.82|645.82|649.74|645.74|649.84|645.84|649.74|645.74|3
1623085200000|2021-06-07 17:00:00|649.66|645.66|648.92|644.92|649.73|645.73|648.92|644.92|26
1623085210000|2021-06-07 17:00:10|648.95|644.95|648.92|644.92|648.95|644.95|648.89|644.89|13
1623085220000|2021-06-07 17:00:20|648.93|644.93|648.84|644.84|648.93|644.93|648.84|644.84|7
1623085230000|2021-06-07 17:00:30|648.63|644.63|648.62|644.62|648.75|644.75|648.57|644.57|28
1623085240000|2021-06-07 17:00:40|648.61|644.61|648.39|644.39|648.61|644.61|648.34|644.34|25
1623085250000|2021-06-07 17:00:50|648.38|644.38|648.62|644.62|648.66|644.66|648.24|644.24|22
1623085260000|2021-06-07 17:01:00|648.59|644.59|648.57|644.57|648.64|644.64|648.57|644.57|12
1623085270000|2021-06-07 17:01:10|648.58|644.58|648.35|644.35|648.62|644.62|648.33|644.33|18
1623085280000|2021-06-07 17:01:20|648.34|644.34|648.35|644.35|648.45|644.45|648.34|644.34|20
1623085290000|2021-06-07 17:01:30|648.45|644.45|648.19|644.19|648.45|644.45|648.19|644.19|23
1623085300000|2021-06-07 17:01:40|648.15|644.15|647.79|643.79|648.16|644.16|647.79|643.79|26
1623085310000|2021-06-07 17:01:50|647.87|643.87|647.93|643.93|647.96|643.96|647.77|643.77|26
1623085320000|2021-06-07 17:02:00|647.92|643.92|647.36|643.36|647.93|643.93|647.36|643.36|14
1623085330000|2021-06-07 17:02:10|647.26|643.26|646.9|642.9|647.27|643.27|646.78|642.78|30
1623085340000|2021-06-07 17:02:20|646.91|642.91|647.05|643.05|647.16|643.16|646.85|642.85|35
1623085350000|2021-06-07 17:02:30|647.09|643.09|647.17|643.17|647.27|643.27|647|643|36
1623085360000|2021-06-07 17:02:40|647.24|643.24|647.39|643.39|647.39|643.39|647.19|643.19|19
1623085370000|2021-06-07 17:02:50|647.4|643.4|647.48|643.48|647.5|643.5|647.29|643.29|28
1623085380000|2021-06-07 17:03:00|647.47|643.47|647.57|643.57|647.59|643.59|647.47|643.47|24
1623085390000|2021-06-07 17:03:10|647.58|643.58|647.49|643.49|647.66|643.66|647.44|643.44|27
1623085400000|2021-06-07 17:03:20|647.51|643.51|647.13|643.13|647.52|643.52|647.1|643.1|34
1623085410000|2021-06-07 17:03:30|647.14|643.14|647.16|643.16|647.17|643.17|647.1|643.1|18
1623085420000|2021-06-07 17:03:40|647.15|643.15|647.17|643.17|647.19|643.19|647.14|643.14|27
1623085430000|2021-06-07 17:03:50|647.16|643.16|647.17|643.17|647.21|643.21|647.16|643.16|14
1623085440000|2021-06-07 17:04:00|647.14|643.14|646.67|642.67|647.17|643.17|646.67|642.67|25
1623085450000|2021-06-07 17:04:10|646.61|642.61|646.56|642.56|646.61|642.61|646.46|642.46|28
1623085460000|2021-06-07 17:04:20|646.64|642.64|646.8|642.8|646.82|642.82|646.59|642.59|19
1623085470000|2021-06-07 17:04:30|646.87|642.87|646.78|642.78|646.87|642.87|646.78|642.78|27
1623085480000|2021-06-07 17:04:40|646.79|642.79|646.88|642.88|646.93|642.93|646.79|642.79|19
1623085490000|2021-06-07 17:04:50|646.86|642.86|646.86|642.86|646.91|642.91|646.85|642.85|21
1623085500000|2021-06-07 17:05:00|646.93|642.93|647.73|643.73|647.85|643.85|646.93|642.93|26
1623085510000|2021-06-07 17:05:10|647.72|643.72|647.69|643.69|647.82|643.82|647.6|643.6|22
1623085520000|2021-06-07 17:05:20|647.68|643.68|647.62|643.62|647.69|643.69|647.6|643.6|18
1623085530000|2021-06-07 17:05:30|647.67|643.67|647.76|643.76|647.84|643.84|647.67|643.67|13
1623085540000|2021-06-07 17:05:40|647.74|643.74|647.71|643.71|647.8|643.8|647.71|643.71|12
1623085550000|2021-06-07 17:05:50|647.74|643.74|647.78|643.78|647.78|643.78|647.71|643.71|14
1623085560000|2021-06-07 17:06:00|647.74|643.74|647.71|643.71|647.78|643.78|647.7|643.7|15
1623085570000|2021-06-07 17:06:10|647.7|643.7|647.71|643.71|647.73|643.73|647.7|643.7|8
1623085580000|2021-06-07 17:06:20|647.7|643.7|647.57|643.57|647.7|643.7|647.56|643.56|18
1623085590000|2021-06-07 17:06:30|647.58|643.58|647.53|643.53|647.64|643.64|647.53|643.53|11
1623085600000|2021-06-07 17:06:40|647.51|643.51|647.59|643.59|647.59|643.59|647.49|643.49|12
1623085610000|2021-06-07 17:06:50|647.58|643.58|647.35|643.35|647.59|643.59|647.33|643.33|29
1623085620000|2021-06-07 17:07:00|647.36|643.36|647.42|643.42|647.45|643.45|647.36|643.36|24
1623085630000|2021-06-07 17:07:10|647.44|643.44|647.29|643.29|647.53|643.53|647.29|643.29|24
1623085640000|2021-06-07 17:07:20|647.32|643.32|646.64|642.64|647.32|643.32|646.45|642.45|32
1623085650000|2021-06-07 17:07:30|646.63|642.63|646.5|642.5|646.63|642.63|646.39|642.39|29
1623085660000|2021-06-07 17:07:40|646.44|642.44|645.47|641.47|646.44|642.44|645.23|641.23|25
1623085670000|2021-06-07 17:07:50|645.55|641.55|645.34|641.34|645.77|641.77|645.3|641.3|35
1623085680000|2021-06-07 17:08:00|645.35|641.35|645.34|641.34|645.48|641.48|645.34|641.34|26
1623085690000|2021-06-07 17:08:10|645.35|641.35|645.42|641.42|645.42|641.42|645.29|641.29|30
1623085700000|2021-06-07 17:08:20|645.41|641.41|645.36|641.36|645.43|641.43|645.34|641.34|21
1623085710000|2021-06-07 17:08:30|645.42|641.42|645.82|641.82|645.82|641.82|645.42|641.42|26
1623085720000|2021-06-07 17:08:40|645.83|641.83|645.72|641.72|645.85|641.85|645.68|641.68|21
1623085730000|2021-06-07 17:08:50|645.82|641.82|645.7|641.7|645.82|641.82|645.7|641.7|10
1623085740000|2021-06-07 17:09:00|645.68|641.68|645.82|641.82|645.95|641.95|645.67|641.67|13
1623085750000|2021-06-07 17:09:10|645.88|641.88|645.91|641.91|645.93|641.93|645.75|641.75|14
1623085760000|2021-06-07 17:09:20|645.9|641.9|646.03|642.03|646.03|642.03|645.74|641.74|22
1623085770000|2021-06-07 17:09:30|646|642|645.99|641.99|646.02|642.02|645.86|641.86|29
1623085780000|2021-06-07 17:09:40|645.95|641.95|646.09|642.09|646.09|642.09|645.92|641.92|27
1623085790000|2021-06-07 17:09:50|646.06|642.06|646.17|642.17|646.18|642.18|646.06|642.06|22
1623085800000|2021-06-07 17:10:00|646.15|642.15|646.21|642.21|646.24|642.24|646.13|642.13|13
1623085810000|2021-06-07 17:10:10|646.22|642.22|646.62|642.62|646.65|642.65|646.11|642.11|22
1623085820000|2021-06-07 17:10:20|646.6|642.6|646.72|642.72|646.74|642.74|646.58|642.58|18
1623085830000|2021-06-07 17:10:30|646.66|642.66|646.57|642.57|646.77|642.77|646.56|642.56|21
1623085840000|2021-06-07 17:10:40|646.6|642.6|646.71|642.71|646.73|642.73|646.6|642.6|16
1623085850000|2021-06-07 17:10:50|646.72|642.72|646.76|642.76|646.77|642.77|646.71|642.71|12
1623085860000|2021-06-07 17:11:00|646.77|642.77|646.92|642.92|646.93|642.93|646.67|642.67|10
1623085870000|2021-06-07 17:11:10|647.21|643.21|647.48|643.48|647.54|643.54|647.21|643.21|21
1623085880000|2021-06-07 17:11:20|647.49|643.49|647.51|643.51|647.6|643.6|647.41|643.41|29
1623085890000|2021-06-07 17:11:30|647.49|643.49|647.54|643.54|647.54|643.54|647.42|643.42|16
1623085900000|2021-06-07 17:11:40|647.53|643.53|647.57|643.57|647.59|643.59|647.48|643.48|10
1623085910000|2021-06-07 17:11:50|647.58|643.58|647.58|643.58|647.6|643.6|647.54|643.54|16
1623085920000|2021-06-07 17:12:00|647.57|643.57|647.83|643.83|647.83|643.83|647.56|643.56|10
1623085930000|2021-06-07 17:12:10|647.8|643.8|647.97|643.97|648.16|644.16|647.8|643.8|15
1623085940000|2021-06-07 17:12:20|648.02|644.02|648.16|644.16|648.19|644.19|647.97|643.97|17
1623085950000|2021-06-07 17:12:30|648.18|644.18|648.17|644.17|648.21|644.21|648.1|644.1|24
1623085960000|2021-06-07 17:12:40|648.15|644.15|648.16|644.16|648.18|644.18|648.14|644.14|17
1623085970000|2021-06-07 17:12:50|648.15|644.15|648.25|644.25|648.27|644.27|648.15|644.15|18
1623085980000|2021-06-07 17:13:00|648.26|644.26|648.11|644.11|648.28|644.28|648.1|644.1|18
1623085990000|2021-06-07 17:13:10|648.15|644.15|647.76|643.76|648.15|644.15|647.71|643.71|18
1623086000000|2021-06-07 17:13:20|647.75|643.75|647.76|643.76|647.78|643.78|647.71|643.71|14
1623086010000|2021-06-07 17:13:30|647.74|643.74|647.81|643.81|647.85|643.85|647.74|643.74|23
1623086020000|2021-06-07 17:13:40|647.82|643.82|647.7|643.7|647.85|643.85|647.69|643.69|25
1623086030000|2021-06-07 17:13:50|647.71|643.71|647.7|643.7|647.71|643.71|647.67|643.67|16
1623086040000|2021-06-07 17:14:00|647.65|643.65|647.41|643.41|647.65|643.65|647.4|643.4|12
1623086050000|2021-06-07 17:14:10|647.36|643.36|647.24|643.24|647.39|643.39|647.24|643.24|24
1623086060000|2021-06-07 17:14:20|647.25|643.25|647.33|643.33|647.41|643.41|647.24|643.24|22
1623086070000|2021-06-07 17:14:30|647.35|643.35|647.35|643.35|647.53|643.53|647.35|643.35|18
1623086080000|2021-06-07 17:14:40|647.33|643.33|647.44|643.44|647.45|643.45|647.32|643.32|19
1623086090000|2021-06-07 17:14:50|647.5|643.5|647.59|643.59|647.7|643.7|647.5|643.5|26
1623086100000|2021-06-07 17:15:00|647.6|643.6|646.88|642.88|647.6|643.6|646.88|642.88|27
1623086110000|2021-06-07 17:15:10|646.95|642.95|646.83|642.83|646.95|642.95|646.68|642.68|20
1623086120000|2021-06-07 17:15:20|646.58|642.58|646.1|642.1|646.58|642.58|646.1|642.1|25
1623086130000|2021-06-07 17:15:30|646.13|642.13|646.2|642.2|646.34|642.34|646.05|642.05|29
1623086140000|2021-06-07 17:15:40|646.19|642.19|645.95|641.95|646.19|642.19|645.93|641.93|21
1623086150000|2021-06-07 17:15:50|645.97|641.97|645.92|641.92|645.97|641.97|645.88|641.88|28
1623086160000|2021-06-07 17:16:00|645.91|641.91|645.8|641.8|645.95|641.95|645.8|641.8|20
1623086170000|2021-06-07 17:16:10|645.78|641.78|644.76|640.76|645.8|641.8|644.76|640.76|28
1623086180000|2021-06-07 17:16:20|644.71|640.71|645.73|641.73|645.73|641.73|644.71|640.71|33
1623086190000|2021-06-07 17:16:30|645.7|641.7|645.88|641.88|645.88|641.88|645.7|641.7|22
1623086200000|2021-06-07 17:16:40|645.87|641.87|645.79|641.79|645.93|641.93|645.7|641.7|28
1623086210000|2021-06-07 17:16:50|645.81|641.81|645.87|641.87|645.9|641.9|645.8|641.8|20
1623086220000|2021-06-07 17:17:00|645.9|641.9|646.48|642.48|646.5|642.5|645.9|641.9|20
1623086230000|2021-06-07 17:17:10|646.51|642.51|646.6|642.6|646.6|642.6|646.49|642.49|8
1623086240000|2021-06-07 17:17:20|646.56|642.56|646.11|642.11|646.62|642.62|646.1|642.1|28
1623086250000|2021-06-07 17:17:30|646.1|642.1|645.4|641.4|646.13|642.13|645.36|641.36|32
1623086260000|2021-06-07 17:17:40|645.41|641.41|645.63|641.63|645.68|641.68|645.41|641.41|23
1623086270000|2021-06-07 17:17:50|645.64|641.64|645.48|641.48|645.65|641.65|645.48|641.48|14
1623086280000|2021-06-07 17:18:00|645.44|641.44|645.15|641.15|645.49|641.49|645.14|641.14|27
1623086290000|2021-06-07 17:18:10|645.11|641.11|645.1|641.1|645.15|641.15|645.09|641.09|13
1623086300000|2021-06-07 17:18:20|645.15|641.15|645.2|641.2|645.26|641.26|645.13|641.13|20
1623086310000|2021-06-07 17:18:30|645.19|641.19|645.17|641.17|645.31|641.31|645.13|641.13|12
1623086320000|2021-06-07 17:18:40|645.2|641.2|645.48|641.48|645.48|641.48|645.2|641.2|17
1623086330000|2021-06-07 17:18:50|645.52|641.52|645.73|641.73|645.82|641.82|645.52|641.52|18
1623086340000|2021-06-07 17:19:00|645.71|641.71|645.8|641.8|645.82|641.82|645.66|641.66|25
1623086350000|2021-06-07 17:19:10|645.81|641.81|645.83|641.83|645.85|641.85|645.78|641.78|11
1623086360000|2021-06-07 17:19:20|645.77|641.77|646.09|642.09|646.09|642.09|645.77|641.77|13
1623086370000|2021-06-07 17:19:30|645.98|641.98|646.53|642.53|646.53|642.53|645.83|641.83|15
1623086380000|2021-06-07 17:19:40|646.54|642.54|646.66|642.66|646.69|642.69|646.54|642.54|9
1623086390000|2021-06-07 17:19:50|646.65|642.65|646.41|642.41|646.66|642.66|646.41|642.41|23
1623086400000|2021-06-07 17:20:00|646.4|642.4|646.04|642.04|646.45|642.45|645.98|641.98|29
1623086410000|2021-06-07 17:20:10|645.96|641.96|645.74|641.74|645.97|641.97|645.74|641.74|10
1623086420000|2021-06-07 17:20:20|645.78|641.78|645.93|641.93|645.97|641.97|645.77|641.77|15
1623086430000|2021-06-07 17:20:30|645.97|641.97|646.08|642.08|646.15|642.15|645.9|641.9|19
1623086440000|2021-06-07 17:20:40|646.06|642.06|646.05|642.05|646.06|642.06|646.04|642.04|8
1623086460000|2021-06-07 17:21:00|646.06|642.06|646.07|642.07|646.08|642.08|646.05|642.05|16
1623086470000|2021-06-07 17:21:10|646.08|642.08|646.37|642.37|646.39|642.39|646.05|642.05|10
1623086480000|2021-06-07 17:21:20|646.5|642.5|646.64|642.64|646.67|642.67|646.49|642.49|15
1623086490000|2021-06-07 17:21:30|646.65|642.65|646.67|642.67|646.72|642.72|646.64|642.64|8
1623086500000|2021-06-07 17:21:40|646.68|642.68|647.01|643.01|647.01|643.01|646.67|642.67|24
1623086510000|2021-06-07 17:21:50|646.98|642.98|647.08|643.08|647.08|643.08|646.94|642.94|15
1623086520000|2021-06-07 17:22:00|647.09|643.09|647.34|643.34|647.35|643.35|647.05|643.05|17
1623086530000|2021-06-07 17:22:10|647.33|643.33|647.28|643.28|647.33|643.33|647.28|643.28|6
1623086540000|2021-06-07 17:22:20|647.29|643.29|647.26|643.26|647.29|643.29|647.25|643.25|5
1623086550000|2021-06-07 17:22:30|647.27|643.27|647.45|643.45|647.45|643.45|647.25|643.25|17
1623086560000|2021-06-07 17:22:40|647.51|643.51|647.77|643.77|647.78|643.78|647.51|643.51|12
1623086570000|2021-06-07 17:22:50|647.79|643.79|647.81|643.81|647.81|643.81|647.78|643.78|13
1623086580000|2021-06-07 17:23:00|647.82|643.82|647.82|643.82|647.82|643.82|647.79|643.79|7
1623086590000|2021-06-07 17:23:10|647.81|643.81|647.69|643.69|647.81|643.81|647.69|643.69|11
1623086600000|2021-06-07 17:23:20|647.62|643.62|647.83|643.83|647.83|643.83|647.61|643.61|18
1623086610000|2021-06-07 17:23:30|647.82|643.82|647.88|643.88|647.88|643.88|647.82|643.82|13
1623086620000|2021-06-07 17:23:40|647.89|643.89|647.92|643.92|647.92|643.92|647.86|643.86|7
1623086630000|2021-06-07 17:23:50|647.91|643.91|647.94|643.94|647.94|643.94|647.91|643.91|7
1623086640000|2021-06-07 17:24:00|647.93|643.93|647.96|643.96|647.96|643.96|647.91|643.91|17
1623086650000|2021-06-07 17:24:10|647.95|643.95|647.93|643.93|647.96|643.96|647.91|643.91|12
1623086660000|2021-06-07 17:24:20|647.95|643.95|647.92|643.92|647.95|643.95|647.9|643.9|8
1623086670000|2021-06-07 17:24:30|647.94|643.94|647.84|643.84|647.94|643.94|647.84|643.84|11
1623086680000|2021-06-07 17:24:40|647.86|643.86|647.83|643.83|647.86|643.86|647.73|643.73|20
1623086690000|2021-06-07 17:24:50|647.82|643.82|647.78|643.78|647.83|643.83|647.77|643.77|14
1623086700000|2021-06-07 17:25:00|647.8|643.8|648.24|644.24|648.24|644.24|647.8|643.8|21
1623086710000|2021-06-07 17:25:10|648.25|644.25|648.25|644.25|648.27|644.27|648.24|644.24|11
1623086720000|2021-06-07 17:25:20|648.24|644.24|648.27|644.27|648.27|644.27|648.2|644.2|11
1623086730000|2021-06-07 17:25:30|648.28|644.28|648.39|644.39|648.43|644.43|648.28|644.28|14
1623086740000|2021-06-07 17:25:40|648.42|644.42|648.54|644.54|648.77|644.77|648.42|644.42|28
1623086750000|2021-06-07 17:25:50|648.5|644.5|648.71|644.71|648.71|644.71|648.5|644.5|35
1623086760000|2021-06-07 17:26:00|648.78|644.78|648.77|644.77|648.84|644.84|648.74|644.74|25
1623086770000|2021-06-07 17:26:10|648.79|644.79|648.78|644.78|648.8|644.8|648.74|644.74|15
1623086780000|2021-06-07 17:26:20|648.77|644.77|648.8|644.8|648.8|644.8|648.66|644.66|25
1623086790000|2021-06-07 17:26:30|648.81|644.81|648.77|644.77|648.81|644.81|648.77|644.77|10
1623086800000|2021-06-07 17:26:40|648.78|644.78|649.27|645.27|649.3|645.3|648.78|644.78|14
1623086810000|2021-06-07 17:26:50|649.3|645.3|649.55|645.55|649.55|645.55|649.27|645.27|21
1623086820000|2021-06-07 17:27:00|649.65|645.65|649.42|645.42|649.65|645.65|649.42|645.42|19
1623086830000|2021-06-07 17:27:10|649.47|645.47|649.31|645.31|649.5|645.5|649.29|645.29|17
1623086840000|2021-06-07 17:27:20|649.3|645.3|649.21|645.21|649.32|645.32|649.14|645.14|9
1623086850000|2021-06-07 17:27:30|649.15|645.15|649.05|645.05|649.19|645.19|649|645|19
1623086860000|2021-06-07 17:27:40|649.06|645.06|649.05|645.05|649.11|645.11|649.03|645.03|22
1623086870000|2021-06-07 17:27:50|649.06|645.06|648.88|644.88|649.09|645.09|648.69|644.69|28
1623086880000|2021-06-07 17:28:00|648.87|644.87|649.06|645.06|649.06|645.06|648.84|644.84|19
1623086890000|2021-06-07 17:28:10|649.1|645.1|649.13|645.13|649.13|645.13|649.09|645.09|17
1623086900000|2021-06-07 17:28:20|649.12|645.12|649.12|645.12|649.17|645.17|649.09|645.09|21
1623086910000|2021-06-07 17:28:30|649.13|645.13|649.38|645.38|649.46|645.46|649.13|645.13|17
1623086920000|2021-06-07 17:28:40|649.4|645.4|649.4|645.4|649.42|645.42|649.4|645.4|8
1623086930000|2021-06-07 17:28:50|649.41|645.41|649.59|645.59|649.59|645.59|649.4|645.4|17
1623086940000|2021-06-07 17:29:00|649.57|645.57|649.31|645.31|649.61|645.61|649.27|645.27|20
1623086950000|2021-06-07 17:29:10|649.3|645.3|649.43|645.43|649.43|645.43|649.3|645.3|15
1623086960000|2021-06-07 17:29:20|649.44|645.44|649.54|645.54|649.55|645.55|649.44|645.44|21
1623086970000|2021-06-07 17:29:30|649.5|645.5|649.55|645.55|649.58|645.58|649.49|645.49|19
1623086980000|2021-06-07 17:29:40|649.54|645.54|649.34|645.34|649.58|645.58|649.22|645.22|27
1623086990000|2021-06-07 17:29:50|649.31|645.31|649.24|645.24|649.33|645.33|649.24|645.24|17
1623087000000|2021-06-07 17:30:00|649.23|645.23|648.95|644.95|649.23|645.23|648.93|644.93|25
1623087010000|2021-06-07 17:30:10|648.94|644.94|648.63|644.63|648.99|644.99|648.58|644.58|21
1623087020000|2021-06-07 17:30:20|648.55|644.55|648.37|644.37|648.56|644.56|648.37|644.37|23
1623087030000|2021-06-07 17:30:30|648.49|644.49|648.93|644.93|648.93|644.93|648.49|644.49|24
1623087040000|2021-06-07 17:30:40|648.91|644.91|648.9|644.9|648.94|644.94|648.9|644.9|11
1623087050000|2021-06-07 17:30:50|648.89|644.89|648.88|644.88|648.9|644.9|648.88|644.88|13
1623087060000|2021-06-07 17:31:00|648.89|644.89|648.65|644.65|648.89|644.89|648.65|644.65|18
1623087070000|2021-06-07 17:31:10|648.66|644.66|648.4|644.4|648.66|644.66|648.39|644.39|20
1623087080000|2021-06-07 17:31:20|648.39|644.39|648.44|644.44|648.53|644.53|648.39|644.39|25
1623087090000|2021-06-07 17:31:30|648.45|644.45|648.25|644.25|648.51|644.51|648.24|644.24|19
1623087100000|2021-06-07 17:31:40|648.23|644.23|648.22|644.22|648.25|644.25|648.22|644.22|15
1623087110000|2021-06-07 17:31:50|648.21|644.21|648.12|644.12|648.25|644.25|648.12|644.12|19
1623087120000|2021-06-07 17:32:00|648.16|644.16|647.93|643.93|648.25|644.25|647.91|643.91|21
1623087130000|2021-06-07 17:32:10|647.98|643.98|647.8|643.8|647.98|643.98|647.76|643.76|22
1623087140000|2021-06-07 17:32:20|647.75|643.75|647.94|643.94|647.94|643.94|647.71|643.71|4
1623087150000|2021-06-07 17:32:30|647.69|643.69|647.38|643.38|647.96|643.96|647.32|643.32|19
1623087160000|2021-06-07 17:32:40|647.24|643.24|647.51|643.51|647.57|643.57|647.23|643.23|17
1623087170000|2021-06-07 17:32:50|647.57|643.57|647.17|643.17|647.57|643.57|647.15|643.15|8
1623087180000|2021-06-07 17:33:00|647.15|643.15|647.05|643.05|647.16|643.16|647.05|643.05|9
1623087190000|2021-06-07 17:33:10|647.09|643.09|646.91|642.91|647.09|643.09|646.88|642.88|26
1623087200000|2021-06-07 17:33:20|646.92|642.92|646.3|642.3|646.92|642.92|646.3|642.3|17
1623087210000|2021-06-07 17:33:30|646.02|642.02|646.01|642.01|646.02|642.02|645.84|641.84|20
1623087220000|2021-06-07 17:33:40|646.02|642.02|646.05|642.05|646.06|642.06|645.94|641.94|26
1623087230000|2021-06-07 17:33:50|646.1|642.1|646.2|642.2|646.21|642.21|646.1|642.1|14
1623087240000|2021-06-07 17:34:00|646.21|642.21|646.47|642.47|646.47|642.47|646.16|642.16|21
1623087250000|2021-06-07 17:34:10|646.5|642.5|646.68|642.68|646.68|642.68|646.5|642.5|20
1623087260000|2021-06-07 17:34:20|646.67|642.67|646.73|642.73|646.84|642.84|646.66|642.66|15
1623087270000|2021-06-07 17:34:30|646.75|642.75|646.52|642.52|646.75|642.75|646.44|642.44|30
1623087280000|2021-06-07 17:34:40|646.6|642.6|646.32|642.32|646.6|642.6|646.24|642.24|27
1623087290000|2021-06-07 17:34:50|646.33|642.33|646.13|642.13|646.44|642.44|646.05|642.05|27
1623087300000|2021-06-07 17:35:00|646.08|642.08|645.77|641.77|646.13|642.13|645.77|641.77|19
1623087310000|2021-06-07 17:35:10|645.85|641.85|645.84|641.84|645.86|641.86|645.77|641.77|11
1623087320000|2021-06-07 17:35:20|645.86|641.86|645.86|641.86|645.86|641.86|645.79|641.79|9
1623087330000|2021-06-07 17:35:30|645.84|641.84|645.84|641.84|645.86|641.86|645.84|641.84|3
1623087340000|2021-06-07 17:35:40|645.8|641.8|645.97|641.97|646.12|642.12|645.76|641.76|28
1623087350000|2021-06-07 17:35:50|645.93|641.93|645.87|641.87|646.02|642.02|645.82|641.82|23
1623087360000|2021-06-07 17:36:00|645.99|641.99|645.33|641.33|645.99|641.99|645.21|641.21|26
1623087370000|2021-06-07 17:36:10|645.31|641.31|645.4|641.4|645.43|641.43|645.31|641.31|21
1623087380000|2021-06-07 17:36:20|645.41|641.41|645.32|641.32|645.43|641.43|645.28|641.28|17
1623087390000|2021-06-07 17:36:30|645.33|641.33|645.15|641.15|645.37|641.37|645.12|641.12|22
1623087400000|2021-06-07 17:36:40|645.16|641.16|645.19|641.19|645.26|641.26|645.16|641.16|11
1623087410000|2021-06-07 17:36:50|645.18|641.18|645.2|641.2|645.2|641.2|645.18|641.18|5
1623087420000|2021-06-07 17:37:00|645.19|641.19|645.02|641.02|645.2|641.2|644.91|640.91|29
1623087430000|2021-06-07 17:37:10|645.03|641.03|645.03|641.03|645.05|641.05|644.99|640.99|13
1623087440000|2021-06-07 17:37:20|645.02|641.02|644.88|640.88|645.02|641.02|644.86|640.86|18
1623087450000|2021-06-07 17:37:30|644.9|640.9|645.18|641.18|645.18|641.18|644.9|640.9|18
1623087460000|2021-06-07 17:37:40|645.19|641.19|645.59|641.59|645.59|641.59|645.19|641.19|14
1623087470000|2021-06-07 17:37:50|645.64|641.64|645.62|641.62|645.7|641.7|645.5|641.5|27
1623087480000|2021-06-07 17:38:00|645.63|641.63|645.72|641.72|645.72|641.72|645.61|641.61|22
1623087490000|2021-06-07 17:38:10|645.73|641.73|645.72|641.72|645.73|641.73|645.68|641.68|19
1623087500000|2021-06-07 17:38:20|645.73|641.73|645.73|641.73|645.83|641.83|645.7|641.7|27
1623087510000|2021-06-07 17:38:30|645.72|641.72|645.76|641.76|645.77|641.77|645.7|641.7|19
1623087520000|2021-06-07 17:38:40|645.77|641.77|645.83|641.83|645.83|641.83|645.77|641.77|16
1623087530000|2021-06-07 17:38:50|645.82|641.82|645.83|641.83|645.84|641.84|645.78|641.78|14
1623087540000|2021-06-07 17:39:00|645.82|641.82|645.44|641.44|645.82|641.82|645.41|641.41|19
1623087550000|2021-06-07 17:39:10|645.42|641.42|645.42|641.42|645.55|641.55|645.41|641.41|16
1623087560000|2021-06-07 17:39:20|645.43|641.43|645.48|641.48|645.5|641.5|645.43|641.43|12
1623087570000|2021-06-07 17:39:30|645.47|641.47|645.16|641.16|645.47|641.47|645.15|641.15|20
1623087580000|2021-06-07 17:39:40|645.1|641.1|644.8|640.8|645.13|641.13|644.8|640.8|28
1623087590000|2021-06-07 17:39:50|644.79|640.79|644.21|640.21|644.79|640.79|644.14|640.14|30
1623087600000|2021-06-07 17:40:00|644.2|640.2|643.97|639.97|644.34|640.34|643.95|639.95|29
1623087610000|2021-06-07 17:40:10|643.99|639.99|643.93|639.93|644.06|640.06|643.93|639.93|27
1623087620000|2021-06-07 17:40:20|643.98|639.98|643.56|639.56|644.05|640.05|643.45|639.45|25
1623087630000|2021-06-07 17:40:30|643.58|639.58|643.44|639.44|643.66|639.66|643.43|639.43|23
1623087640000|2021-06-07 17:40:40|643.43|639.43|643.55|639.55|643.55|639.55|643.38|639.38|26
1623087650000|2021-06-07 17:40:50|643.59|639.59|643.43|639.43|643.72|639.72|643.42|639.42|32
1623087660000|2021-06-07 17:41:00|643.42|639.42|643.32|639.32|643.56|639.56|643.32|639.32|23
1623087670000|2021-06-07 17:41:10|643.35|639.35|643.15|639.15|643.35|639.35|643.13|639.13|16
1623087680000|2021-06-07 17:41:20|643.16|639.16|642.8|638.8|643.32|639.32|642.77|638.77|33
1623087690000|2021-06-07 17:41:30|642.83|638.83|642.65|638.65|642.83|638.83|642.65|638.65|23
1623087700000|2021-06-07 17:41:40|642.67|638.67|642.87|638.87|642.93|638.93|642.66|638.66|24
1623087710000|2021-06-07 17:41:50|642.88|638.88|643.33|639.33|643.37|639.37|642.86|638.86|23
1623087720000|2021-06-07 17:42:00|643.3|639.3|643.4|639.4|643.4|639.4|643.14|639.14|24
1623087730000|2021-06-07 17:42:10|643.41|639.41|643.81|639.81|643.82|639.82|643.34|639.34|25
1623087740000|2021-06-07 17:42:20|643.8|639.8|644.11|640.11|644.14|640.14|643.8|639.8|20
1623087750000|2021-06-07 17:42:30|644.1|640.1|643.87|639.87|644.1|640.1|643.8|639.8|22
1623087760000|2021-06-07 17:42:40|643.88|639.88|643.69|639.69|643.88|639.88|643.55|639.55|28
1623087770000|2021-06-07 17:42:50|643.62|639.62|643.62|639.62|643.68|639.68|643.62|639.62|22
1623087780000|2021-06-07 17:43:00|643.65|639.65|643.53|639.53|643.75|639.75|643.53|639.53|21
1623087790000|2021-06-07 17:43:10|643.64|639.64|643.09|639.09|643.64|639.64|642.93|638.93|32
1623087800000|2021-06-07 17:43:20|643.15|639.15|642.74|638.74|643.16|639.16|642.69|638.69|24
1623087810000|2021-06-07 17:43:30|642.73|638.73|642.76|638.76|642.86|638.86|642.71|638.71|26
1623087820000|2021-06-07 17:43:40|642.77|638.77|642.8|638.8|642.89|638.89|642.76|638.76|32
1623087830000|2021-06-07 17:43:50|642.81|638.81|642.8|638.8|642.81|638.81|642.71|638.71|33
1623087840000|2021-06-07 17:44:00|642.78|638.78|642.87|638.87|642.87|638.87|642.78|638.78|23
1623087850000|2021-06-07 17:44:10|642.84|638.84|642.85|638.85|642.85|638.85|642.81|638.81|18
1623087860000|2021-06-07 17:44:20|642.84|638.84|642.82|638.82|642.89|638.89|642.82|638.82|21
1623087870000|2021-06-07 17:44:30|642.84|638.84|642.44|638.44|642.84|638.84|642.44|638.44|24
1623087880000|2021-06-07 17:44:40|642.47|638.47|642.58|638.58|642.59|638.59|642.47|638.47|22
1623087890000|2021-06-07 17:44:50|642.54|638.54|642.69|638.69|642.83|638.83|642.49|638.49|23
1623087900000|2021-06-07 17:45:00|642.68|638.68|642.42|638.42|642.68|638.68|642.39|638.39|31
1623087910000|2021-06-07 17:45:10|642.4|638.4|642.74|638.74|642.74|638.74|642.4|638.4|22
1623087920000|2021-06-07 17:45:20|642.75|638.75|643.48|639.48|643.48|639.48|642.75|638.75|26
1623087930000|2021-06-07 17:45:30|643.49|639.49|643.41|639.41|643.49|639.49|643.39|639.39|19
1623087940000|2021-06-07 17:45:40|643.4|639.4|643.3|639.3|643.4|639.4|643.29|639.29|13
1623087950000|2021-06-07 17:45:50|643.34|639.34|643.23|639.23|643.34|639.34|643.23|639.23|21
1623087960000|2021-06-07 17:46:00|643.24|639.24|643.09|639.09|643.25|639.25|643.06|639.06|20
1623087970000|2021-06-07 17:46:10|643.07|639.07|642.82|638.82|643.08|639.08|642.82|638.82|15
1623087980000|2021-06-07 17:46:20|642.77|638.77|642.31|638.31|642.79|638.79|642.31|638.31|23
1623087990000|2021-06-07 17:46:30|642.3|638.3|642.22|638.22|642.31|638.31|642.16|638.16|25
1623088000000|2021-06-07 17:46:40|642.23|638.23|642.24|638.24|642.25|638.25|642.23|638.23|8
1623088010000|2021-06-07 17:46:50|642.25|638.25|642.25|638.25|642.28|638.28|642.23|638.23|17
1623088020000|2021-06-07 17:47:00|642.26|638.26|642.59|638.59|642.59|638.59|642.25|638.25|17
1623088030000|2021-06-07 17:47:10|642.58|638.58|642.6|638.6|642.62|638.62|642.46|638.46|18
1623088040000|2021-06-07 17:47:20|642.62|638.62|642.3|638.3|642.62|638.62|642.29|638.29|24
1623088050000|2021-06-07 17:47:30|642.31|638.31|642.37|638.37|642.38|638.38|642.29|638.29|19
1623088060000|2021-06-07 17:47:40|642.38|638.38|642.33|638.33|642.41|638.41|642.31|638.31|9
1623088070000|2021-06-07 17:47:50|642.41|638.41|642.6|638.6|642.63|638.63|642.39|638.39|21
1623088080000|2021-06-07 17:48:00|642.61|638.61|642.74|638.74|642.74|638.74|642.61|638.61|14
1623088090000|2021-06-07 17:48:10|642.77|638.77|643.17|639.17|643.17|639.17|642.74|638.74|21
1623088100000|2021-06-07 17:48:20|643.18|639.18|643.11|639.11|643.19|639.19|643.03|639.03|27
1623088110000|2021-06-07 17:48:30|643.15|639.15|643.13|639.13|643.15|639.15|642.99|638.99|25
1623088120000|2021-06-07 17:48:40|643.12|639.12|643.17|639.17|643.21|639.21|643.1|639.1|19
1623088130000|2021-06-07 17:48:50|643.18|639.18|643.2|639.2|643.23|639.23|643.17|639.17|11
1623088140000|2021-06-07 17:49:00|643.21|639.21|643.22|639.22|643.23|639.23|643.19|639.19|15
1623088150000|2021-06-07 17:49:10|643.23|639.23|643.2|639.2|643.23|639.23|643.19|639.19|17
1623088160000|2021-06-07 17:49:20|643.19|639.19|643.18|639.18|643.24|639.24|643.18|639.18|18
1623088170000|2021-06-07 17:49:30|643.19|639.19|643.11|639.11|643.19|639.19|643.02|639.02|14
1623088180000|2021-06-07 17:49:40|643.12|639.12|642.7|638.7|643.14|639.14|642.66|638.66|24
1623088190000|2021-06-07 17:49:50|642.68|638.68|642.97|638.97|643.01|639.01|642.68|638.68|16
1623088200000|2021-06-07 17:50:00|642.9|638.9|642.79|638.79|642.9|638.9|642.79|638.79|13
1623088210000|2021-06-07 17:50:10|642.81|638.81|642.65|638.65|642.81|638.81|642.62|638.62|19
1623088220000|2021-06-07 17:50:20|642.64|638.64|642.44|638.44|642.66|638.66|642.41|638.41|15
1623088230000|2021-06-07 17:50:30|642.38|638.38|642.27|638.27|642.44|638.44|642.27|638.27|17
1623088240000|2021-06-07 17:50:40|642.26|638.26|642.35|638.35|642.37|638.37|642.26|638.26|17
1623088250000|2021-06-07 17:50:50|642.39|638.39|642.41|638.41|642.45|638.45|642.39|638.39|15
1623088260000|2021-06-07 17:51:00|642.43|638.43|642.75|638.75|642.75|638.75|642.43|638.43|25
1623088270000|2021-06-07 17:51:10|642.78|638.78|642.97|638.97|642.98|638.98|642.74|638.74|16
1623088280000|2021-06-07 17:51:20|643.01|639.01|643.26|639.26|643.3|639.3|643.01|639.01|20
1623088290000|2021-06-07 17:51:30|643.24|639.24|643.36|639.36|643.36|639.36|643.24|639.24|17
1623088300000|2021-06-07 17:51:40|643.35|639.35|643.87|639.87|643.92|639.92|643.35|639.35|27
1623088310000|2021-06-07 17:51:50|644.06|640.06|644.47|640.47|644.47|640.47|644.03|640.03|26
1623088320000|2021-06-07 17:52:00|644.48|640.48|643.98|639.98|644.48|640.48|643.87|639.87|35
1623088330000|2021-06-07 17:52:10|643.97|639.97|643.92|639.92|643.97|639.97|643.92|639.92|15
1623088340000|2021-06-07 17:52:20|643.93|639.93|643.76|639.76|643.99|639.99|643.68|639.68|27
1623088350000|2021-06-07 17:52:30|643.74|639.74|643.73|639.73|643.77|639.77|643.7|639.7|15
1623088360000|2021-06-07 17:52:40|643.74|639.74|643.83|639.83|643.86|639.86|643.74|639.74|7
1623088370000|2021-06-07 17:52:50|643.84|639.84|643.85|639.85|643.86|639.86|643.83|639.83|12
1623088380000|2021-06-07 17:53:00|643.82|639.82|643.95|639.95|644|640|643.78|639.78|19
1623088390000|2021-06-07 17:53:10|643.96|639.96|643.97|639.97|643.99|639.99|643.94|639.94|19
1623088400000|2021-06-07 17:53:20|643.96|639.96|644.01|640.01|644.01|640.01|643.96|639.96|15
1623088410000|2021-06-07 17:53:30|644|640|644.01|640.01|644.01|640.01|643.95|639.95|11
1623088420000|2021-06-07 17:53:40|643.98|639.98|643.95|639.95|643.98|639.98|643.94|639.94|12
1623088430000|2021-06-07 17:53:50|643.97|639.97|643.86|639.86|643.97|639.97|643.85|639.85|9
1623088440000|2021-06-07 17:54:00|643.85|639.85|643.71|639.71|643.85|639.85|643.69|639.69|19
1623088450000|2021-06-07 17:54:10|643.7|639.7|643.47|639.47|643.71|639.71|643.46|639.46|21
1623088460000|2021-06-07 17:54:20|643.46|639.46|643.46|639.46|643.48|639.48|643.45|639.45|6
1623088470000|2021-06-07 17:54:30|643.47|639.47|643.49|639.49|643.49|639.49|643.47|639.47|2
1623088480000|2021-06-07 17:54:40|643.54|639.54|643.84|639.84|643.84|639.84|643.45|639.45|17
1623088490000|2021-06-07 17:54:50|643.83|639.83|643.84|639.84|643.84|639.84|643.75|639.75|6
1623088500000|2021-06-07 17:55:00|643.83|639.83|643.56|639.56|643.83|639.83|643.53|639.53|25
1623088510000|2021-06-07 17:55:10|643.57|639.57|643.6|639.6|643.62|639.62|643.55|639.55|22
1623088520000|2021-06-07 17:55:20|643.61|639.61|643.83|639.83|643.83|639.83|643.61|639.61|10
1623088530000|2021-06-07 17:55:30|643.84|639.84|643.68|639.68|643.91|639.91|643.63|639.63|26
1623088540000|2021-06-07 17:55:40|643.67|639.67|643.79|639.79|643.81|639.81|643.62|639.62|14
1623088550000|2021-06-07 17:55:50|643.8|639.8|643.73|639.73|643.87|639.87|643.68|639.68|30
1623088560000|2021-06-07 17:56:00|643.78|639.78|644|640|644.02|640.02|643.78|639.78|23
1623088570000|2021-06-07 17:56:10|644.01|640.01|644.11|640.11|644.11|640.11|643.97|639.97|18
1623088580000|2021-06-07 17:56:20|644.1|640.1|644.36|640.36|644.43|640.43|644.1|640.1|25
1623088590000|2021-06-07 17:56:30|644.37|640.37|645.06|641.06|645.06|641.06|644.34|640.34|22
1623088600000|2021-06-07 17:56:40|645.11|641.11|644.98|640.98|645.29|641.29|644.88|640.88|27
1623088610000|2021-06-07 17:56:50|644.99|640.99|644.71|640.71|644.99|640.99|644.7|640.7|31
1623088620000|2021-06-07 17:57:00|644.7|640.7|644.3|640.3|644.72|640.72|643.95|639.95|29
1623088630000|2021-06-07 17:57:10|644.2|640.2|644.34|640.34|644.39|640.39|644.2|640.2|23
1623088640000|2021-06-07 17:57:20|644.38|640.38|644.24|640.24|644.41|640.41|644.24|640.24|26
1623088650000|2021-06-07 17:57:30|644.23|640.23|643.94|639.94|644.24|640.24|643.92|639.92|20
1623088660000|2021-06-07 17:57:40|643.93|639.93|643.94|639.94|643.95|639.95|643.92|639.92|10
1623088670000|2021-06-07 17:57:50|643.95|639.95|643.97|639.97|643.97|639.97|643.92|639.92|20
1623088680000|2021-06-07 17:58:00|643.96|639.96|643.88|639.88|643.97|639.97|643.86|639.86|22
1623088690000|2021-06-07 17:58:10|643.94|639.94|643.64|639.64|643.95|639.95|643.64|639.64|23
1623088700000|2021-06-07 17:58:20|643.65|639.65|643.49|639.49|643.65|639.65|643.46|639.46|13
1623088710000|2021-06-07 17:58:30|643.5|639.5|643.3|639.3|643.51|639.51|643.28|639.28|24
1623088720000|2021-06-07 17:58:40|643.31|639.31|643.4|639.4|643.46|639.46|643.31|639.31|26
1623088730000|2021-06-07 17:58:50|643.41|639.41|643.51|639.51|643.51|639.51|643.38|639.38|16
1623088740000|2021-06-07 17:59:00|643.66|639.66|643.69|639.69|643.72|639.72|643.62|639.62|17
1623088750000|2021-06-07 17:59:10|643.65|639.65|643.68|639.68|643.68|639.68|643.51|639.51|16
1623088760000|2021-06-07 17:59:20|643.74|639.74|643.74|639.74|643.74|639.74|643.73|639.73|3
1623088770000|2021-06-07 17:59:30|643.87|639.87|643.82|639.82|643.87|639.87|643.8|639.8|9
1623088780000|2021-06-07 17:59:40|643.81|639.81|643.81|639.81|643.81|639.81|643.81|639.81|1
1623088790000|2021-06-07 17:59:50|643.82|639.82|643.76|639.76|643.82|639.82|643.76|639.76|8
1623088800000|2021-06-07 18:00:00|643.77|639.77|643.11|639.11|643.77|639.77|643.05|639.05|28
1623088810000|2021-06-07 18:00:10|643.1|639.1|642.81|638.81|643.1|639.1|642.81|638.81|24
1623088820000|2021-06-07 18:00:20|642.82|638.82|642.87|638.87|642.87|638.87|642.8|638.8|9
1623088830000|2021-06-07 18:00:30|642.88|638.88|642.89|638.89|642.89|638.89|642.86|638.86|5
1623088840000|2021-06-07 18:00:40|642.92|638.92|642.58|638.58|642.92|638.92|642.53|638.53|18
1623088850000|2021-06-07 18:00:50|642.56|638.56|642.58|638.58|642.62|638.62|642.49|638.49|24
1623088860000|2021-06-07 18:01:00|642.63|638.63|642.68|638.68|642.81|638.81|642.47|638.47|23
1623088870000|2021-06-07 18:01:10|642.69|638.69|642.85|638.85|642.85|638.85|642.67|638.67|20
1623088880000|2021-06-07 18:01:20|642.87|638.87|643.2|639.2|643.24|639.24|642.87|638.87|19
1623088890000|2021-06-07 18:01:30|643.16|639.16|643|639|643.19|639.19|642.93|638.93|27
1623088900000|2021-06-07 18:01:40|643.01|639.01|642.96|638.96|643.05|639.05|642.89|638.89|28
1623088910000|2021-06-07 18:01:50|643|639|643.1|639.1|643.13|639.13|642.99|638.99|14
1623088920000|2021-06-07 18:02:00|643.08|639.08|643.08|639.08|643.1|639.1|643.06|639.06|10
1623088930000|2021-06-07 18:02:10|643.09|639.09|643.1|639.1|643.11|639.11|643.06|639.06|21
1623088940000|2021-06-07 18:02:20|643.12|639.12|643.41|639.41|643.41|639.41|643.12|639.12|20
1623088950000|2021-06-07 18:02:30|643.4|639.4|643.51|639.51|643.51|639.51|643.39|639.39|10
1623088960000|2021-06-07 18:02:40|643.52|639.52|643.52|639.52|643.56|639.56|643.51|639.51|7
1623088970000|2021-06-07 18:02:50|643.51|639.51|643.53|639.53|643.53|639.53|643.51|639.51|3
1623088980000|2021-06-07 18:03:00|643.59|639.59|644.2|640.2|644.21|640.21|643.59|639.59|15
1623088990000|2021-06-07 18:03:10|644.19|640.19|643.88|639.88|644.26|640.26|643.79|639.79|30
1623089000000|2021-06-07 18:03:20|643.87|639.87|643.97|639.97|643.98|639.98|643.87|639.87|16
1623089010000|2021-06-07 18:03:30|644|640|644|640|644.03|640.03|643.97|639.97|10
1623089020000|2021-06-07 18:03:40|644.01|640.01|644.24|640.24|644.24|640.24|643.98|639.98|22
1623089030000|2021-06-07 18:03:50|644.26|640.26|644.35|640.35|644.35|640.35|644.23|640.23|19
1623089040000|2021-06-07 18:04:00|644.36|640.36|644.32|640.32|644.36|640.36|644.23|640.23|14
1623089050000|2021-06-07 18:04:10|644.31|640.31|644.31|640.31|644.32|640.32|644.3|640.3|13
1623089060000|2021-06-07 18:04:20|644.3|640.3|644.3|640.3|644.31|640.31|644.29|640.29|11
1623089070000|2021-06-07 18:04:30|644.31|640.31|644.27|640.27|644.31|640.31|644.26|640.26|11
1623089080000|2021-06-07 18:04:40|644.28|640.28|644.2|640.2|644.33|640.33|644.19|640.19|14
1623089090000|2021-06-07 18:04:50|644.21|640.21|644.17|640.17|644.23|640.23|644.15|640.15|21
1623089100000|2021-06-07 18:05:00|644.14|640.14|643.96|639.96|644.14|640.14|643.81|639.81|34
1623089110000|2021-06-07 18:05:10|643.94|639.94|643.59|639.59|643.94|639.94|643.55|639.55|32
1623089120000|2021-06-07 18:05:20|643.65|639.65|643.66|639.66|643.68|639.68|643.59|639.59|5
1623089130000|2021-06-07 18:05:30|643.44|639.44|643.9|639.9|643.91|639.91|643.44|639.44|17
1623089140000|2021-06-07 18:05:40|643.91|639.91|643.66|639.66|643.92|639.92|643.61|639.61|25
1623089150000|2021-06-07 18:05:50|643.65|639.65|643.55|639.55|643.69|639.69|643.5|639.5|27
1623089160000|2021-06-07 18:06:00|643.54|639.54|643.6|639.6|643.6|639.6|643.51|639.51|15
1623089170000|2021-06-07 18:06:10|643.61|639.61|643.55|639.55|643.61|639.61|643.54|639.54|15
1623089180000|2021-06-07 18:06:20|643.52|639.52|643.42|639.42|643.54|639.54|643.34|639.34|26
1623089190000|2021-06-07 18:06:30|643.45|639.45|643.44|639.44|643.5|639.5|643.24|639.24|19
1623089200000|2021-06-07 18:06:40|643.38|639.38|643.44|639.44|643.44|639.44|643.33|639.33|26
1623089210000|2021-06-07 18:06:50|643.37|639.37|643.36|639.36|643.38|639.38|643.36|639.36|6
1623089220000|2021-06-07 18:07:00|643.31|639.31|643.71|639.71|643.71|639.71|643.31|639.31|21
1623089230000|2021-06-07 18:07:10|643.69|639.69|643.62|639.62|643.71|639.71|643.62|639.62|26
1623089240000|2021-06-07 18:07:20|643.64|639.64|643.61|639.61|643.64|639.64|643.57|639.57|24
1623089250000|2021-06-07 18:07:30|643.62|639.62|643.75|639.75|643.75|639.75|643.61|639.61|11
1623089260000|2021-06-07 18:07:40|643.74|639.74|643.85|639.85|643.89|639.89|643.74|639.74|16
1623089280000|2021-06-07 18:08:00|643.86|639.86|643.64|639.64|643.86|639.86|643.64|639.64|22
1623089290000|2021-06-07 18:08:10|643.65|639.65|643.63|639.63|643.68|639.68|643.63|639.63|18
1623089300000|2021-06-07 18:08:20|643.65|639.65|643.58|639.58|643.68|639.68|643.57|639.57|16
1623089310000|2021-06-07 18:08:30|643.59|639.59|643.57|639.57|643.64|639.64|643.49|639.49|12
1623089320000|2021-06-07 18:08:40|643.52|639.52|643.37|639.37|643.57|639.57|643.37|639.37|9
1623089330000|2021-06-07 18:08:50|643.34|639.34|642.92|638.92|643.39|639.39|642.82|638.82|17
1623089340000|2021-06-07 18:09:00|642.81|638.81|642.82|638.82|642.85|638.85|642.74|638.74|19
1623089350000|2021-06-07 18:09:10|642.84|638.84|642.78|638.78|642.84|638.84|642.7|638.7|18
1623089360000|2021-06-07 18:09:20|642.77|638.77|642.69|638.69|642.77|638.77|642.45|638.45|21
1623089370000|2021-06-07 18:09:30|642.67|638.67|642.74|638.74|642.74|638.74|642.64|638.64|19
1623089380000|2021-06-07 18:09:40|642.73|638.73|642.65|638.65|642.73|638.73|642.62|638.62|11
1623089390000|2021-06-07 18:09:50|642.57|638.57|642.41|638.41|642.61|638.61|642.41|638.41|17
1623089400000|2021-06-07 18:10:00|642.34|638.34|641.39|637.39|642.4|638.4|641.37|637.37|29
1623089410000|2021-06-07 18:10:10|641.37|637.37|641.05|637.05|641.94|637.94|641.05|637.05|10
1623089420000|2021-06-07 18:10:20|641.11|637.11|640.9|636.9|641.15|637.15|640.9|636.9|15
1623089430000|2021-06-07 18:10:30|640.91|636.91|640.35|636.35|641.3|637.3|640.26|636.26|29
1623089440000|2021-06-07 18:10:40|640.23|636.23|640.62|636.62|640.67|636.67|640.23|636.23|28
1623089450000|2021-06-07 18:10:50|640.51|636.51|640.53|636.53|640.58|636.58|640.47|636.47|23
1623089460000|2021-06-07 18:11:00|640.44|636.44|640.11|636.11|640.44|636.44|640.11|636.11|27
1623089470000|2021-06-07 18:11:10|640.12|636.12|640.22|636.22|640.26|636.26|640.08|636.08|25
1623089480000|2021-06-07 18:11:20|640.17|636.17|640.43|636.43|640.49|636.49|640.17|636.17|26
1623089490000|2021-06-07 18:11:30|640.41|636.41|640.09|636.09|640.43|636.43|640.09|636.09|22
1623089500000|2021-06-07 18:11:40|640.07|636.07|640.16|636.16|640.22|636.22|640.07|636.07|24
1623089510000|2021-06-07 18:11:50|640.15|636.15|640.15|636.15|640.16|636.16|640.09|636.09|18
1623089520000|2021-06-07 18:12:00|640.16|636.16|640.18|636.18|640.22|636.22|640.13|636.13|21
1623089530000|2021-06-07 18:12:10|640.16|636.16|640.25|636.25|640.26|636.26|640.16|636.16|14
1623089540000|2021-06-07 18:12:20|640.26|636.26|640.39|636.39|640.71|636.71|640.26|636.26|24
1623089550000|2021-06-07 18:12:30|640.47|636.47|640.63|636.63|640.68|636.68|640.27|636.27|28
1623089560000|2021-06-07 18:12:40|640.65|636.65|640.49|636.49|640.76|636.76|640.49|636.49|29
1623089570000|2021-06-07 18:12:50|640.54|636.54|640.58|636.58|640.93|636.93|640.48|636.48|28
1623089580000|2021-06-07 18:13:00|640.57|636.57|640.24|636.24|640.71|636.71|640.24|636.24|29
1623089590000|2021-06-07 18:13:10|640.25|636.25|639.27|635.27|640.28|636.28|639.27|635.27|22
1623089600000|2021-06-07 18:13:20|639.29|635.29|639.27|635.27|639.51|635.51|639.21|635.21|29
1623089610000|2021-06-07 18:13:30|639.26|635.26|639.67|635.67|639.72|635.72|639.14|635.14|33
1623089620000|2021-06-07 18:13:40|639.78|635.78|639.68|635.68|639.79|635.79|639.53|635.53|33
1623089630000|2021-06-07 18:13:50|639.66|635.66|639.96|635.96|640.03|636.03|639.63|635.63|26
1623089640000|2021-06-07 18:14:00|639.97|635.97|640.59|636.59|640.59|636.59|639.86|635.86|32
1623089650000|2021-06-07 18:14:10|640.51|636.51|639.97|635.97|640.52|636.52|639.86|635.86|23
1623089660000|2021-06-07 18:14:20|639.81|635.81|639.68|635.68|639.9|635.9|639.64|635.64|32
1623089670000|2021-06-07 18:14:30|639.63|635.63|639.34|635.34|639.65|635.65|639.32|635.32|31
1623089680000|2021-06-07 18:14:40|639.35|635.35|639.52|635.52|639.52|635.52|639.33|635.33|28
1623089690000|2021-06-07 18:14:50|639.45|635.45|639.57|635.57|639.66|635.66|639.45|635.45|24
1623089700000|2021-06-07 18:15:00|639.58|635.58|639.63|635.63|639.8|635.8|639.58|635.58|28
1623089710000|2021-06-07 18:15:10|639.66|635.66|640.17|636.17|640.21|636.21|639.64|635.64|35
1623089720000|2021-06-07 18:15:20|640.19|636.19|640.18|636.18|640.23|636.23|640.12|636.12|23
1623089730000|2021-06-07 18:15:30|640.17|636.17|640.02|636.02|640.18|636.18|640.02|636.02|24
1623089740000|2021-06-07 18:15:40|640.03|636.03|640.12|636.12|640.12|636.12|639.92|635.92|15
1623089750000|2021-06-07 18:15:50|640.11|636.11|639.77|635.77|640.12|636.12|639.64|635.64|27
1623089760000|2021-06-07 18:16:00|639.78|635.78|639.72|635.72|639.94|635.94|639.67|635.67|28
1623089770000|2021-06-07 18:16:10|639.74|635.74|639.53|635.53|639.78|635.78|639.48|635.48|20
1623089780000|2021-06-07 18:16:20|639.54|635.54|639.46|635.46|639.74|635.74|639.45|635.45|23
1623089790000|2021-06-07 18:16:30|639.21|635.21|639.07|635.07|639.22|635.22|639.01|635.01|30
1623089800000|2021-06-07 18:16:40|639.06|635.06|639.08|635.08|639.09|635.09|639.02|635.02|10
1623089810000|2021-06-07 18:16:50|639.14|635.14|639.09|635.09|639.17|635.17|639.04|635.04|19
1623089820000|2021-06-07 18:17:00|639.17|635.17|637.74|633.74|639.18|635.18|637.74|633.74|34
1623089830000|2021-06-07 18:17:10|637.63|633.63|637.86|633.86|637.95|633.95|637.59|633.59|35
1623089840000|2021-06-07 18:17:20|637.88|633.88|638.06|634.06|638.19|634.19|637.72|633.72|35
1623089850000|2021-06-07 18:17:30|637.86|633.86|637.88|633.88|637.92|633.92|637.7|633.7|24
1623089860000|2021-06-07 18:17:40|637.92|633.92|637.43|633.43|637.92|633.92|637.33|633.33|27
1623089870000|2021-06-07 18:17:50|637.33|633.33|637.41|633.41|637.49|633.49|637.33|633.33|22
1623089880000|2021-06-07 18:18:00|637.42|633.42|637.44|633.44|637.61|633.61|637.42|633.42|24
1623089890000|2021-06-07 18:18:10|637.42|633.42|637.82|633.82|637.96|633.96|637.42|633.42|29
1623089900000|2021-06-07 18:18:20|637.8|633.8|638.08|634.08|638.13|634.13|637.79|633.79|24
1623089910000|2021-06-07 18:18:30|638.01|634.01|637.97|633.97|638.01|634.01|637.84|633.84|24
1623089920000|2021-06-07 18:18:40|637.96|633.96|637.57|633.57|637.98|633.98|637.53|633.53|28
1623089930000|2021-06-07 18:18:50|637.58|633.58|637.3|633.3|637.6|633.6|637.25|633.25|20
1623089940000|2021-06-07 18:19:00|637.29|633.29|637.32|633.32|637.33|633.33|637.28|633.28|19
1623089950000|2021-06-07 18:19:10|637.31|633.31|637.49|633.49|637.5|633.5|637.29|633.29|15
1623089960000|2021-06-07 18:19:20|637.54|633.54|637.91|633.91|637.94|633.94|637.49|633.49|28
1623089970000|2021-06-07 18:19:30|637.9|633.9|637.88|633.88|637.9|633.9|637.73|633.73|19
1623089980000|2021-06-07 18:19:40|637.89|633.89|637.95|633.95|637.95|633.95|637.85|633.85|5
1623089990000|2021-06-07 18:19:50|637.93|633.93|638.09|634.09|638.09|634.09|637.88|633.88|12
1623090000000|2021-06-07 18:20:00|638.1|634.1|637.97|633.97|638.15|634.15|637.96|633.96|18
1623090010000|2021-06-07 18:20:10|637.95|633.95|638.02|634.02|638.02|634.02|637.92|633.92|12
1623090020000|2021-06-07 18:20:20|638.07|634.07|637.95|633.95|638.1|634.1|637.92|633.92|20
1623090030000|2021-06-07 18:20:30|637.94|633.94|638.15|634.15|638.18|634.18|637.94|633.94|16
1623090040000|2021-06-07 18:20:40|638.14|634.14|638.07|634.07|638.14|634.14|637.98|633.98|14
1623090050000|2021-06-07 18:20:50|638.11|634.11|638.18|634.18|638.19|634.19|637.91|633.91|25
1623090060000|2021-06-07 18:21:00|638.03|634.03|638.05|634.05|638.06|634.06|638|634|24
1623090070000|2021-06-07 18:21:10|638.04|634.04|637.85|633.85|638.05|634.05|637.85|633.85|22
1623090080000|2021-06-07 18:21:20|637.84|633.84|637.85|633.85|637.86|633.86|637.8|633.8|13
1623090090000|2021-06-07 18:21:30|637.84|633.84|637.87|633.87|637.87|633.87|637.84|633.84|8
1623090100000|2021-06-07 18:21:40|637.86|633.86|638.05|634.05|638.06|634.06|637.86|633.86|15
1623090110000|2021-06-07 18:21:50|638.06|634.06|638.24|634.24|638.24|634.24|638.04|634.04|11
1623090120000|2021-06-07 18:22:00|638.23|634.23|638.07|634.07|638.28|634.28|638.07|634.07|17
1623090130000|2021-06-07 18:22:10|638.05|634.05|637.88|633.88|638.05|634.05|637.86|633.86|11
1623090140000|2021-06-07 18:22:20|637.91|633.91|638.47|634.47|638.56|634.56|637.91|633.91|22
1623090150000|2021-06-07 18:22:30|638.43|634.43|638.7|634.7|638.75|634.75|638.41|634.41|23
1623090160000|2021-06-07 18:22:40|638.91|634.91|639.53|635.53|639.53|635.53|638.83|634.83|16
1623090170000|2021-06-07 18:22:50|639.54|635.54|639.75|635.75|639.75|635.75|639.49|635.49|7
1623090180000|2021-06-07 18:23:00|639.76|635.76|639.83|635.83|639.83|635.83|639.75|635.75|13
1623090190000|2021-06-07 18:23:10|639.86|635.86|639.97|635.97|639.98|635.98|639.84|635.84|9
1623090200000|2021-06-07 18:23:20|639.98|635.98|640.37|636.37|640.41|636.41|639.97|635.97|20
1623090210000|2021-06-07 18:23:30|640.38|636.38|640.67|636.67|640.67|636.67|640.36|636.36|24
1623090220000|2021-06-07 18:23:40|640.69|636.69|640.74|636.74|640.74|636.74|640.54|636.54|21
1623090230000|2021-06-07 18:23:50|640.75|636.75|640.77|636.77|640.82|636.82|640.74|636.74|6
1623090240000|2021-06-07 18:24:00|640.78|636.78|640.64|636.64|640.8|636.8|640.62|636.62|25
1623090250000|2021-06-07 18:24:10|640.65|636.65|640.5|636.5|640.66|636.66|640.39|636.39|15
1623090260000|2021-06-07 18:24:20|640.45|636.45|640.47|636.47|640.52|636.52|640.45|636.45|16
1623090270000|2021-06-07 18:24:30|640.46|636.46|640.62|636.62|640.62|636.62|640.46|636.46|14
1623090280000|2021-06-07 18:24:40|640.61|636.61|640.55|636.55|640.62|636.62|640.5|636.5|14
1623090290000|2021-06-07 18:24:50|640.53|636.53|640.68|636.68|640.73|636.73|640.53|636.53|24
1623090300000|2021-06-07 18:25:00|640.71|636.71|640.19|636.19|640.71|636.71|640.14|636.14|28
1623090310000|2021-06-07 18:25:10|640.13|636.13|640.21|636.21|640.22|636.22|640.13|636.13|10
1623090320000|2021-06-07 18:25:20|640.2|636.2|640.34|636.34|640.34|636.34|640.2|636.2|11
1623090330000|2021-06-07 18:25:30|640.31|636.31|640.28|636.28|640.31|636.31|640.26|636.26|15
1623090340000|2021-06-07 18:25:40|640.29|636.29|640.36|636.36|640.36|636.36|640.28|636.28|4
1623090350000|2021-06-07 18:25:50|640.37|636.37|640.35|636.35|640.37|636.37|640.35|636.35|2
1623090360000|2021-06-07 18:26:00|640.36|636.36|640.24|636.24|640.58|636.58|640.17|636.17|28
1623090370000|2021-06-07 18:26:10|640.23|636.23|639.8|635.8|640.23|636.23|639.78|635.78|22
1623090380000|2021-06-07 18:26:20|639.81|635.81|640.38|636.38|640.38|636.38|639.81|635.81|25
1623090390000|2021-06-07 18:26:30|640.36|636.36|640.33|636.33|640.37|636.37|640.23|636.23|14
1623090400000|2021-06-07 18:26:40|640.35|636.35|640.43|636.43|640.43|636.43|640.34|636.34|10
1623090410000|2021-06-07 18:26:50|640.52|636.52|640.9|636.9|640.9|636.9|640.47|636.47|21
1623090420000|2021-06-07 18:27:00|640.91|636.91|640.98|636.98|640.98|636.98|640.9|636.9|11
1623090430000|2021-06-07 18:27:10|640.93|636.93|641.07|637.07|641.07|637.07|640.91|636.91|15
1623090440000|2021-06-07 18:27:20|641.1|637.1|641.42|637.42|641.42|637.42|641.1|637.1|14
1623090450000|2021-06-07 18:27:30|641.3|637.3|641.31|637.31|641.42|637.42|641.24|637.24|16
1623090460000|2021-06-07 18:27:40|641.3|637.3|641.31|637.31|641.31|637.31|641.3|637.3|4
1623090470000|2021-06-07 18:27:50|641.36|637.36|641.5|637.5|641.5|637.5|641.36|637.36|12
1623090480000|2021-06-07 18:28:00|641.51|637.51|641.39|637.39|641.58|637.58|641.37|637.37|21
1623090490000|2021-06-07 18:28:10|641.4|637.4|641.23|637.23|641.41|637.41|641.22|637.22|16
1623090500000|2021-06-07 18:28:20|641.25|637.25|641.26|637.26|641.26|637.26|641.24|637.24|13
1623090510000|2021-06-07 18:28:30|641.27|637.27|641.23|637.23|641.27|637.27|641.23|637.23|14
1623090520000|2021-06-07 18:28:40|641.22|637.22|641.14|637.14|641.23|637.23|641.11|637.11|20
1623090530000|2021-06-07 18:28:50|641.12|637.12|641.02|637.02|641.12|637.12|641.02|637.02|8
1623090540000|2021-06-07 18:29:00|641.06|637.06|641.02|637.02|641.07|637.07|640.95|636.95|24
1623090550000|2021-06-07 18:29:10|641.03|637.03|641.54|637.54|641.54|637.54|641.03|637.03|17
1623090560000|2021-06-07 18:29:20|641.55|637.55|641.66|637.66|641.66|637.66|641.53|637.53|19
1623090570000|2021-06-07 18:29:30|641.65|637.65|641.83|637.83|641.83|637.83|641.64|637.64|17
1623090580000|2021-06-07 18:29:40|641.84|637.84|641.89|637.89|641.89|637.89|641.84|637.84|2
1623090590000|2021-06-07 18:29:50|641.95|637.95|642.04|638.04|642.05|638.05|641.93|637.93|11
1623090600000|2021-06-07 18:30:00|642.03|638.03|641.56|637.56|642.04|638.04|641.55|637.55|31
1623090610000|2021-06-07 18:30:10|641.45|637.45|641.63|637.63|641.71|637.71|641.44|637.44|30
1623090620000|2021-06-07 18:30:20|641.65|637.65|641.7|637.7|641.7|637.7|641.65|637.65|8
1623090630000|2021-06-07 18:30:30|641.79|637.79|642|638|642|638|641.79|637.79|6
1623090640000|2021-06-07 18:30:40|642.09|638.09|642.32|638.32|642.34|638.34|642.09|638.09|21
1623090650000|2021-06-07 18:30:50|642.31|638.31|642.33|638.33|642.34|638.34|642.24|638.24|17
1623090660000|2021-06-07 18:31:00|642.3|638.3|642.47|638.47|642.8|638.8|642.3|638.3|28
1623090670000|2021-06-07 18:31:10|642.45|638.45|643.06|639.06|643.15|639.15|642.45|638.45|22
1623090680000|2021-06-07 18:31:20|643.19|639.19|643.5|639.5|643.52|639.52|643.19|639.19|22
1623090690000|2021-06-07 18:31:30|643.48|639.48|643.44|639.44|643.49|639.49|643.41|639.41|25
1623090700000|2021-06-07 18:31:40|643.43|639.43|643.55|639.55|643.56|639.56|643.43|639.43|18
1623090710000|2021-06-07 18:31:50|643.53|639.53|643.37|639.37|643.55|639.55|643.23|639.23|26
1623090720000|2021-06-07 18:32:00|643.36|639.36|642.98|638.98|643.36|639.36|642.83|638.83|27
1623090730000|2021-06-07 18:32:10|642.96|638.96|642.98|638.98|642.98|638.98|642.88|638.88|19
1623090740000|2021-06-07 18:32:20|642.95|638.95|642.87|638.87|642.98|638.98|642.81|638.81|29
1623090750000|2021-06-07 18:32:30|642.88|638.88|642.74|638.74|642.88|638.88|642.73|638.73|22
1623090760000|2021-06-07 18:32:40|642.75|638.75|642.95|638.95|643.01|639.01|642.71|638.71|24
1623090770000|2021-06-07 18:32:50|642.92|638.92|642.86|638.86|642.94|638.94|642.78|638.78|29
1623090780000|2021-06-07 18:33:00|642.87|638.87|642.92|638.92|642.97|638.97|642.86|638.86|23
1623090790000|2021-06-07 18:33:10|642.91|638.91|642.84|638.84|642.98|638.98|642.82|638.82|25
1623090800000|2021-06-07 18:33:20|642.85|638.85|642.86|638.86|642.87|638.87|642.85|638.85|12
1623090810000|2021-06-07 18:33:30|642.88|638.88|642.56|638.56|642.88|638.88|642.55|638.55|6
1623090820000|2021-06-07 18:33:40|642.6|638.6|642.13|638.13|642.6|638.6|642.13|638.13|19
1623090830000|2021-06-07 18:33:50|642.12|638.12|642.01|638.01|642.17|638.17|641.98|637.98|18
1623090840000|2021-06-07 18:34:00|642|638|642.2|638.2|642.2|638.2|641.92|637.92|25
1623090850000|2021-06-07 18:34:10|642.18|638.18|642.33|638.33|642.33|638.33|642.18|638.18|13
1623090860000|2021-06-07 18:34:20|642.32|638.32|642.28|638.28|642.35|638.35|642.25|638.25|24
1623090870000|2021-06-07 18:34:30|642.3|638.3|642.33|638.33|642.34|638.34|642.29|638.29|10
1623090880000|2021-06-07 18:34:40|642.34|638.34|642.62|638.62|642.62|638.62|642.33|638.33|19
1623090890000|2021-06-07 18:34:50|642.61|638.61|642.51|638.51|642.61|638.61|642.51|638.51|8
1623090900000|2021-06-07 18:35:00|642.52|638.52|642.62|638.62|642.84|638.84|642.5|638.5|19
1623090910000|2021-06-07 18:35:10|642.61|638.61|642.65|638.65|642.65|638.65|642.59|638.59|10
1623090920000|2021-06-07 18:35:20|642.64|638.64|642.57|638.57|642.64|638.64|642.49|638.49|12
1623090930000|2021-06-07 18:35:30|642.56|638.56|642.35|638.35|642.56|638.56|642.35|638.35|13
1623090940000|2021-06-07 18:35:40|642.37|638.37|642.19|638.19|642.37|638.37|642.18|638.18|28
1623090950000|2021-06-07 18:35:50|642.2|638.2|642.17|638.17|642.21|638.21|642.07|638.07|19
1623090960000|2021-06-07 18:36:00|642.18|638.18|642.33|638.33|642.33|638.33|642.15|638.15|16
1623090970000|2021-06-07 18:36:10|642.32|638.32|642.25|638.25|642.32|638.32|642.24|638.24|10
1623090980000|2021-06-07 18:36:20|642.24|638.24|642.26|638.26|642.33|638.33|642.24|638.24|9
1623090990000|2021-06-07 18:36:30|642.25|638.25|642.31|638.31|642.32|638.32|642.22|638.22|15
1623091000000|2021-06-07 18:36:40|642.29|638.29|642.61|638.61|642.61|638.61|642.23|638.23|21
1623091010000|2021-06-07 18:36:50|642.63|638.63|642.66|638.66|642.69|638.69|642.59|638.59|16
1623091020000|2021-06-07 18:37:00|642.65|638.65|642.64|638.64|642.67|638.67|642.64|638.64|16
1623091030000|2021-06-07 18:37:10|642.65|638.65|642.79|638.79|642.79|638.79|642.65|638.65|16
1623091040000|2021-06-07 18:37:20|642.81|638.81|642.78|638.78|642.86|638.86|642.73|638.73|16
1623091050000|2021-06-07 18:37:30|642.95|638.95|642.94|638.94|642.95|638.95|642.93|638.93|4
1623091060000|2021-06-07 18:37:40|642.95|638.95|643|639|643.04|639.04|642.93|638.93|11
1623091070000|2021-06-07 18:37:50|643.02|639.02|643.05|639.05|643.05|639.05|643.01|639.01|8
1623091080000|2021-06-07 18:38:00|643.04|639.04|643.08|639.08|643.08|639.08|643.01|639.01|16
1623091090000|2021-06-07 18:38:10|643.07|639.07|642.69|638.69|643.08|639.08|642.69|638.69|22
1623091100000|2021-06-07 18:38:20|642.67|638.67|642.81|638.81|642.82|638.82|642.62|638.62|23
1623091110000|2021-06-07 18:38:30|642.94|638.94|643|639|643.06|639.06|642.94|638.94|15
1623091120000|2021-06-07 18:38:40|642.96|638.96|642.95|638.95|642.98|638.98|642.94|638.94|21
1623091130000|2021-06-07 18:38:50|642.96|638.96|642.95|638.95|642.97|638.97|642.94|638.94|11
1623091140000|2021-06-07 18:39:00|642.94|638.94|642.91|638.91|642.96|638.96|642.88|638.88|13
1623091150000|2021-06-07 18:39:10|642.9|638.9|642.89|638.89|642.95|638.95|642.88|638.88|16
1623091160000|2021-06-07 18:39:20|642.91|638.91|642.79|638.79|642.91|638.91|642.79|638.79|10
1623091170000|2021-06-07 18:39:30|642.78|638.78|642.54|638.54|642.79|638.79|642.53|638.53|22
1623091180000|2021-06-07 18:39:40|642.52|638.52|642.52|638.52|642.57|638.57|642.42|638.42|13
1623091190000|2021-06-07 18:39:50|642.43|638.43|642.51|638.51|642.51|638.51|642.43|638.43|12
1623091200000|2021-06-07 18:40:00|642.5|638.5|642.28|638.28|642.51|638.51|642.28|638.28|15
1623091210000|2021-06-07 18:40:10|642.21|638.21|641.83|637.83|642.25|638.25|641.83|637.83|23
1623091220000|2021-06-07 18:40:20|641.81|637.81|641.76|637.76|641.82|637.82|641.76|637.76|17
1623091230000|2021-06-07 18:40:30|641.73|637.73|641.62|637.62|641.76|637.76|641.62|637.62|16
1623091240000|2021-06-07 18:40:40|641.58|637.58|641.2|637.2|641.62|637.62|641.05|637.05|20
1623091250000|2021-06-07 18:40:50|641.21|637.21|641.09|637.09|641.24|637.24|641.09|637.09|16
1623091260000|2021-06-07 18:41:00|641.1|637.1|641.08|637.08|641.16|637.16|641.05|637.05|18
1623091270000|2021-06-07 18:41:10|641.06|637.06|640.96|636.96|641.06|637.06|640.96|636.96|18
1623091280000|2021-06-07 18:41:20|640.91|636.91|640.7|636.7|640.92|636.92|640.64|636.64|27
1623091290000|2021-06-07 18:41:30|640.68|636.68|640.64|636.64|640.72|636.72|640.63|636.63|14
1623091300000|2021-06-07 18:41:40|640.58|636.58|640.64|636.64|640.65|636.65|640.44|636.44|12
1623091310000|2021-06-07 18:41:50|640.63|636.63|640.62|636.62|640.7|636.7|640.53|636.53|26
1623091320000|2021-06-07 18:42:00|640.63|636.63|640.62|636.62|640.63|636.63|640.49|636.49|24
1623091330000|2021-06-07 18:42:10|640.63|636.63|640.57|636.57|640.64|636.64|640.45|636.45|23
1623091340000|2021-06-07 18:42:20|640.79|636.79|641.01|637.01|641.01|637.01|640.7|636.7|19
1623091350000|2021-06-07 18:42:30|641|637|641|637|641.03|637.03|641|637|15
1623091360000|2021-06-07 18:42:40|640.99|636.99|641.06|637.06|641.06|637.06|640.98|636.98|14
1623091370000|2021-06-07 18:42:50|641.05|637.05|641.06|637.06|641.07|637.07|641.04|637.04|6
1623091380000|2021-06-07 18:43:00|641.05|637.05|640.66|636.66|641.06|637.06|640.64|636.64|20
1623091390000|2021-06-07 18:43:10|640.68|636.68|640.69|636.69|640.69|636.69|640.52|636.52|17
1623091400000|2021-06-07 18:43:20|640.65|636.65|640.65|636.65|640.71|636.71|640.58|636.58|18
1623091410000|2021-06-07 18:43:30|640.54|636.54|640.61|636.61|640.65|636.65|640.54|636.54|13
1623091420000|2021-06-07 18:43:40|640.62|636.62|640.48|636.48|640.62|636.62|640.45|636.45|15
1623091430000|2021-06-07 18:43:50|640.49|636.49|640.2|636.2|640.49|636.49|640.2|636.2|11
1623091440000|2021-06-07 18:44:00|640.21|636.21|639.78|635.78|640.21|636.21|639.75|635.75|23
1623091450000|2021-06-07 18:44:10|639.77|635.77|639.6|635.6|639.77|635.77|639.57|635.57|14
1623091460000|2021-06-07 18:44:20|639.62|635.62|639.46|635.46|639.73|635.73|639.46|635.46|19
1623091470000|2021-06-07 18:44:30|639.43|635.43|639.33|635.33|639.44|635.44|639.27|635.27|24
1623091480000|2021-06-07 18:44:40|639.26|635.26|639.25|635.25|639.27|635.27|639.03|635.03|19
1623091490000|2021-06-07 18:44:50|639.3|635.3|639.21|635.21|639.3|635.3|639.02|635.02|16
1623091500000|2021-06-07 18:45:00|639.2|635.2|639.02|635.02|639.2|635.2|639.02|635.02|7
1623091510000|2021-06-07 18:45:10|639.01|635.01|639.03|635.03|639.04|635.04|639|635|15
1623091520000|2021-06-07 18:45:20|639.04|635.04|638.96|634.96|639.04|635.04|638.96|634.96|15
1623091530000|2021-06-07 18:45:30|638.95|634.95|638.71|634.71|638.96|634.96|638.71|634.71|18
1623091540000|2021-06-07 18:45:40|638.72|634.72|638.7|634.7|638.78|634.78|638.66|634.66|27
1623091550000|2021-06-07 18:45:50|638.72|634.72|638.88|634.88|638.89|634.89|638.69|634.69|27
1623091560000|2021-06-07 18:46:00|638.89|634.89|638.98|634.98|639.02|635.02|638.83|634.83|26
1623091570000|2021-06-07 18:46:10|639.01|635.01|639.37|635.37|639.38|635.38|639|635|18
1623091580000|2021-06-07 18:46:20|639.38|635.38|639.42|635.42|639.43|635.43|639.22|635.22|10
1623091590000|2021-06-07 18:46:30|639.4|635.4|639.61|635.61|639.61|635.61|639.4|635.4|11
1623091600000|2021-06-07 18:46:40|639.72|635.72|640.02|636.02|640.04|636.04|639.72|635.72|26
1623091610000|2021-06-07 18:46:50|640.04|636.04|640.02|636.02|640.13|636.13|640.02|636.02|16
1623091620000|2021-06-07 18:47:00|640.03|636.03|640.83|636.83|640.83|636.83|640.03|636.03|25
1623091630000|2021-06-07 18:47:10|640.84|636.84|640.94|636.94|641|637|640.84|636.84|21
1623091640000|2021-06-07 18:47:20|640.93|636.93|640.93|636.93|640.97|636.97|640.92|636.92|22
1623091650000|2021-06-07 18:47:30|640.92|636.92|640.67|636.67|640.92|636.92|640.63|636.63|29
1623091660000|2021-06-07 18:47:40|640.66|636.66|640.35|636.35|640.66|636.66|640.35|636.35|12
1623091670000|2021-06-07 18:47:50|640.37|636.37|640.3|636.3|640.4|636.4|640.3|636.3|15
1623091680000|2021-06-07 18:48:00|640.33|636.33|639.96|635.96|640.33|636.33|639.95|635.95|22
1623091690000|2021-06-07 18:48:10|639.95|635.95|639.53|635.53|639.96|635.96|639.51|635.51|26
1623091700000|2021-06-07 18:48:20|639.54|635.54|639.51|635.51|639.54|635.54|639.46|635.46|15
1623091710000|2021-06-07 18:48:30|639.53|635.53|639.49|635.49|639.66|635.66|639.47|635.47|13
1623091720000|2021-06-07 18:48:40|639.45|635.45|639.39|635.39|639.47|635.47|639.3|635.3|17
1623091730000|2021-06-07 18:48:50|639.38|635.38|639.28|635.28|639.39|635.39|639.23|635.23|22
1623091740000|2021-06-07 18:49:00|639.24|635.24|639.16|635.16|639.28|635.28|639.15|635.15|16
1623091750000|2021-06-07 18:49:10|639.25|635.25|639.26|635.26|639.35|635.35|639.18|635.18|15
1623091760000|2021-06-07 18:49:20|639.23|635.23|639.18|635.18|639.24|635.24|639.12|635.12|20
1623091770000|2021-06-07 18:49:30|639.17|635.17|639.06|635.06|639.17|635.17|639.04|635.04|18
1623091780000|2021-06-07 18:49:40|639.07|635.07|639.21|635.21|639.22|635.22|639.06|635.06|14
1623091790000|2021-06-07 18:49:50|639.2|635.2|639.54|635.54|639.6|635.6|639.19|635.19|16
1623091800000|2021-06-07 18:50:00|639.58|635.58|639.62|635.62|639.64|635.64|639.57|635.57|21
1623091810000|2021-06-07 18:50:10|639.63|635.63|639.78|635.78|639.78|635.78|639.62|635.62|14
1623091820000|2021-06-07 18:50:20|639.77|635.77|639.9|635.9|639.9|635.9|639.75|635.75|9
1623091830000|2021-06-07 18:50:30|639.89|635.89|639.9|635.9|639.91|635.91|639.89|635.89|8
1623091840000|2021-06-07 18:50:40|639.89|635.89|639.72|635.72|639.89|635.89|639.67|635.67|29
1623091850000|2021-06-07 18:50:50|639.7|635.7|639.65|635.65|639.71|635.71|639.65|635.65|18
1623091860000|2021-06-07 18:51:00|639.66|635.66|639.61|635.61|639.68|635.68|639.6|635.6|23
1623091870000|2021-06-07 18:51:10|639.6|635.6|639.12|635.12|639.64|635.64|639.12|635.12|21
1623091880000|2021-06-07 18:51:20|639.07|635.07|638.89|634.89|639.07|635.07|638.87|634.87|18
1623091890000|2021-06-07 18:51:30|638.9|634.9|638.64|634.64|638.91|634.91|638.64|634.64|28
1623091900000|2021-06-07 18:51:40|638.66|634.66|638.58|634.58|638.66|634.66|638.56|634.56|20
1623091910000|2021-06-07 18:51:50|638.54|634.54|638.25|634.25|638.58|634.58|638.25|634.25|21
1623091920000|2021-06-07 18:52:00|638.22|634.22|638.24|634.24|638.3|634.3|638.17|634.17|22
1623091930000|2021-06-07 18:52:10|638.23|634.23|637.96|633.96|638.29|634.29|637.96|633.96|21
1623091940000|2021-06-07 18:52:20|637.95|633.95|637.83|633.83|638.01|634.01|637.78|633.78|28
1623091950000|2021-06-07 18:52:30|637.76|633.76|637.7|633.7|637.86|633.86|637.67|633.67|26
1623091960000|2021-06-07 18:52:40|637.64|633.64|638.03|634.03|638.06|634.06|637.64|633.64|24
1623091970000|2021-06-07 18:52:50|638.01|634.01|638.01|634.01|638.04|634.04|637.88|633.88|17
1623091980000|2021-06-07 18:53:00|637.88|633.88|637.87|633.87|637.95|633.95|637.82|633.82|23
1623091990000|2021-06-07 18:53:10|637.86|633.86|637.72|633.72|637.86|633.86|637.72|633.72|17
1623092000000|2021-06-07 18:53:20|637.73|633.73|637.94|633.94|637.94|633.94|637.73|633.73|23
1623092010000|2021-06-07 18:53:30|637.93|633.93|637.92|633.92|637.98|633.98|637.87|633.87|20
1623092020000|2021-06-07 18:53:40|637.96|633.96|638.05|634.05|638.05|634.05|637.84|633.84|30
1623092030000|2021-06-07 18:53:50|638.13|634.13|638.32|634.32|638.32|634.32|638.09|634.09|19
1623092040000|2021-06-07 18:54:00|638.57|634.57|638.65|634.65|638.67|634.67|638.34|634.34|31
1623092050000|2021-06-07 18:54:10|638.63|634.63|638.07|634.07|638.67|634.67|638.07|634.07|21
1623092060000|2021-06-07 18:54:20|638.1|634.1|637.95|633.95|638.14|634.14|637.87|633.87|26
1623092070000|2021-06-07 18:54:30|637.97|633.97|637.82|633.82|638.02|634.02|637.82|633.82|22
1623092080000|2021-06-07 18:54:40|637.83|633.83|637.81|633.81|637.89|633.89|637.8|633.8|23
1623092090000|2021-06-07 18:54:50|637.83|633.83|637.84|633.84|637.96|633.96|637.75|633.75|27
1623092100000|2021-06-07 18:55:00|637.85|633.85|637.81|633.81|637.85|633.85|637.77|633.77|13
1623092110000|2021-06-07 18:55:10|637.82|633.82|637.47|633.47|637.95|633.95|637.47|633.47|23
1623092120000|2021-06-07 18:55:20|637.5|633.5|637.53|633.53|637.62|633.62|637.45|633.45|20
1623092130000|2021-06-07 18:55:30|637.51|633.51|637.48|633.48|637.58|633.58|637.41|633.41|29
1623092140000|2021-06-07 18:55:40|637.49|633.49|637.44|633.44|637.49|633.49|637.44|633.44|5
1623092150000|2021-06-07 18:55:50|637.46|633.46|637.46|633.46|637.48|633.48|637.46|633.46|4
1623092160000|2021-06-07 18:56:00|637.45|633.45|637.35|633.35|637.51|633.51|637.3|633.3|20
1623092170000|2021-06-07 18:56:10|637.31|633.31|637.05|633.05|637.31|633.31|636.97|632.97|29
1623092180000|2021-06-07 18:56:20|637.08|633.08|637.31|633.31|637.31|633.31|637.05|633.05|24
1623092190000|2021-06-07 18:56:30|637.18|633.18|637.31|633.31|637.37|633.37|637.15|633.15|26
1623092200000|2021-06-07 18:56:40|637.3|633.3|637.14|633.14|637.33|633.33|637.08|633.08|26
1623092210000|2021-06-07 18:56:50|637.13|633.13|637.47|633.47|637.47|633.47|637.11|633.11|31
1623092220000|2021-06-07 18:57:00|637.44|633.44|637.81|633.81|638.05|634.05|637.43|633.43|33
1623092230000|2021-06-07 18:57:10|637.79|633.79|637.91|633.91|637.96|633.96|637.59|633.59|30
1623092240000|2021-06-07 18:57:20|637.94|633.94|637.76|633.76|637.95|633.95|637.72|633.72|31
1623092250000|2021-06-07 18:57:30|637.77|633.77|637.95|633.95|637.96|633.96|637.72|633.72|32
1623092260000|2021-06-07 18:57:40|637.96|633.96|638.36|634.36|638.38|634.38|637.95|633.95|20
1623092270000|2021-06-07 18:57:50|638.34|634.34|638.08|634.08|638.44|634.44|638.07|634.07|32
1623092280000|2021-06-07 18:58:00|638.09|634.09|638.2|634.2|638.21|634.21|638.08|634.08|21
1623092290000|2021-06-07 18:58:10|638.21|634.21|638.33|634.33|638.33|634.33|638.2|634.2|16
1623092300000|2021-06-07 18:58:20|638.32|634.32|638.6|634.6|638.6|634.6|638.32|634.32|27
1623092310000|2021-06-07 18:58:30|638.59|634.59|638.87|634.87|638.88|634.88|638.53|634.53|22
1623092320000|2021-06-07 18:58:40|638.86|634.86|638.74|634.74|638.86|634.86|638.72|634.72|21
1623092330000|2021-06-07 18:58:50|638.73|634.73|639|635|639|635|638.73|634.73|22
1623092340000|2021-06-07 18:59:00|638.98|634.98|638.85|634.85|639|635|638.76|634.76|25
1623092350000|2021-06-07 18:59:10|638.84|634.84|638.73|634.73|638.89|634.89|638.67|634.67|21
1623092360000|2021-06-07 18:59:20|638.72|634.72|638.74|634.74|638.75|634.75|638.67|634.67|16
1623092370000|2021-06-07 18:59:30|638.68|634.68|638.68|634.68|638.7|634.7|638.62|634.62|27
1623092380000|2021-06-07 18:59:40|638.66|634.66|638.62|634.62|638.68|634.68|638.58|634.58|12
1623092390000|2021-06-07 18:59:50|638.61|634.61|638.62|634.62|638.64|634.64|638.6|634.6|11
1623092400000|2021-06-07 19:00:00|638.61|634.61|637.58|633.58|638.61|634.61|637.51|633.51|29
1623092410000|2021-06-07 19:00:10|637.57|633.57|637.43|633.43|637.75|633.75|637.43|633.43|26
1623092420000|2021-06-07 19:00:20|637.41|633.41|637.29|633.29|637.51|633.51|637.25|633.25|18
1623092430000|2021-06-07 19:00:30|637.21|633.21|637.26|633.26|637.29|633.29|637.14|633.14|22
1623092440000|2021-06-07 19:00:40|637.28|633.28|636.75|632.75|637.31|633.31|636.75|632.75|29
1623092450000|2021-06-07 19:00:50|636.78|632.78|636.8|632.8|636.8|632.8|636.64|632.64|23
1623092460000|2021-06-07 19:01:00|636.78|632.78|637|633|637|633|636.69|632.69|27
1623092470000|2021-06-07 19:01:10|636.97|632.97|637.29|633.29|637.3|633.3|636.93|632.93|28
1623092480000|2021-06-07 19:01:20|637.28|633.28|636.77|632.77|637.28|633.28|636.77|632.77|31
1623092490000|2021-06-07 19:01:30|636.85|632.85|637.08|633.08|637.14|633.14|636.75|632.75|22
1623092500000|2021-06-07 19:01:40|637.12|633.12|636.99|632.99|637.17|633.17|636.93|632.93|23
1623092510000|2021-06-07 19:01:50|637.07|633.07|637.6|633.6|637.6|633.6|637.05|633.05|22
1623092520000|2021-06-07 19:02:00|637.61|633.61|638.14|634.14|638.14|634.14|637.61|633.61|29
1623092530000|2021-06-07 19:02:10|638.17|634.17|638.46|634.46|638.46|634.46|638.17|634.17|16
1623092540000|2021-06-07 19:02:20|638.42|634.42|639|635|639.11|635.11|638.42|634.42|15
1623092550000|2021-06-07 19:02:30|638.97|634.97|639.25|635.25|639.25|635.25|638.92|634.92|28
1623092560000|2021-06-07 19:02:40|639.26|635.26|639.2|635.2|639.31|635.31|639.2|635.2|15
1623092570000|2021-06-07 19:02:50|639.21|635.21|639.27|635.27|639.28|635.28|639.21|635.21|21
1623092580000|2021-06-07 19:03:00|639.28|635.28|639.63|635.63|639.76|635.76|639.28|635.28|26
1623092590000|2021-06-07 19:03:10|639.66|635.66|639.29|635.29|639.66|635.66|639.25|635.25|28
1623092600000|2021-06-07 19:03:20|639.32|635.32|639.56|635.56|639.56|635.56|639.3|635.3|25
1623092610000|2021-06-07 19:03:30|639.55|635.55|639.24|635.24|639.55|635.55|639.19|635.19|24
1623092620000|2021-06-07 19:03:40|639.25|635.25|639.06|635.06|639.25|635.25|639.06|635.06|21
1623092630000|2021-06-07 19:03:50|639.05|635.05|639.02|635.02|639.15|635.15|639|635|19
1623092640000|2021-06-07 19:04:00|638.93|634.93|639.22|635.22|639.32|635.32|638.92|634.92|25
1623092650000|2021-06-07 19:04:10|639.25|635.25|639.48|635.48|639.76|635.76|639.25|635.25|34
1623092660000|2021-06-07 19:04:20|639.55|635.55|639.25|635.25|639.55|635.55|639.24|635.24|21
1623092670000|2021-06-07 19:04:30|639.24|635.24|639.06|635.06|639.31|635.31|639.04|635.04|26
1623092680000|2021-06-07 19:04:40|638.96|634.96|638.54|634.54|638.97|634.97|638.54|634.54|15
1623092690000|2021-06-07 19:04:50|638.53|634.53|638.46|634.46|638.54|634.54|638.46|634.46|4
1623092700000|2021-06-07 19:05:00|638.41|634.41|638.69|634.69|638.69|634.69|638.4|634.4|26
1623092710000|2021-06-07 19:05:10|638.68|634.68|638.95|634.95|638.95|634.95|638.68|634.68|19
1623092720000|2021-06-07 19:05:20|638.96|634.96|639.16|635.16|639.16|635.16|638.94|634.94|16
1623092730000|2021-06-07 19:05:30|639.17|635.17|639.11|635.11|639.17|635.17|639.09|635.09|9
1623092740000|2021-06-07 19:05:40|639.12|635.12|639.34|635.34|639.34|635.34|639.12|635.12|15
1623092750000|2021-06-07 19:05:50|639.38|635.38|639.3|635.3|639.56|635.56|639.3|635.3|30
1623092760000|2021-06-07 19:06:00|639.33|635.33|639.76|635.76|639.76|635.76|639.31|635.31|22
1623092770000|2021-06-07 19:06:10|639.77|635.77|640.12|636.12|640.12|636.12|639.64|635.64|34
1623092780000|2021-06-07 19:06:20|640.11|636.11|640.18|636.18|640.25|636.25|639.94|635.94|24
1623092790000|2021-06-07 19:06:30|640.08|636.08|640.91|636.91|640.91|636.91|640.08|636.08|19
1623092800000|2021-06-07 19:06:40|640.97|636.97|640.82|636.82|640.98|636.98|640.71|636.71|28
1623092810000|2021-06-07 19:06:50|640.83|636.83|640.9|636.9|640.92|636.92|640.8|636.8|23
1623092820000|2021-06-07 19:07:00|640.89|636.89|640.57|636.57|641.04|637.04|640.55|636.55|30
1623092830000|2021-06-07 19:07:10|640.55|636.55|640.4|636.4|640.67|636.67|640.36|636.36|26
1623092840000|2021-06-07 19:07:20|640.39|636.39|640.31|636.31|640.39|636.39|640.26|636.26|13
1623092850000|2021-06-07 19:07:30|640.33|636.33|640.33|636.33|640.44|636.44|640.28|636.28|24
1623092860000|2021-06-07 19:07:40|640.36|636.36|640.18|636.18|640.43|636.43|640.17|636.17|23
1623092870000|2021-06-07 19:07:50|640.19|636.19|640.3|636.3|640.43|636.43|640.19|636.19|29
1623092880000|2021-06-07 19:08:00|640.32|636.32|640.34|636.34|640.37|636.37|640.3|636.3|23
1623092890000|2021-06-07 19:08:10|640.33|636.33|640.25|636.25|640.36|636.36|640.25|636.25|11
1623092900000|2021-06-07 19:08:20|640.26|636.26|640.45|636.45|640.45|636.45|640.25|636.25|11
1623092910000|2021-06-07 19:08:30|640.44|636.44|640.55|636.55|640.55|636.55|640.41|636.41|12
1623092920000|2021-06-07 19:08:40|640.63|636.63|640.79|636.79|640.8|636.8|640.63|636.63|19
1623092930000|2021-06-07 19:08:50|640.77|636.77|640.9|636.9|640.94|636.94|640.77|636.77|18
1623092940000|2021-06-07 19:09:00|640.91|636.91|640.61|636.61|640.91|636.91|640.5|636.5|22
1623092950000|2021-06-07 19:09:10|640.62|636.62|640.69|636.69|640.69|636.69|640.6|636.6|15
1623092960000|2021-06-07 19:09:20|640.68|636.68|640.73|636.73|640.81|636.81|640.68|636.68|13
1623092970000|2021-06-07 19:09:30|640.74|636.74|640.74|636.74|640.76|636.76|640.72|636.72|13
1623092980000|2021-06-07 19:09:40|640.75|636.75|640.73|636.73|640.75|636.75|640.73|636.73|2
1623092990000|2021-06-07 19:09:50|640.74|636.74|640.74|636.74|640.74|636.74|640.74|636.74|1
1623093000000|2021-06-07 19:10:00|640.75|636.75|639.97|635.97|640.75|636.75|639.95|635.95|16
1623093010000|2021-06-07 19:10:10|640|636|639.87|635.87|640.01|636.01|639.87|635.87|16
1623093020000|2021-06-07 19:10:20|639.94|635.94|639.69|635.69|639.99|635.99|639.68|635.68|24
1623093030000|2021-06-07 19:10:30|639.7|635.7|639.7|635.7|639.75|635.75|639.69|635.69|16
1623093040000|2021-06-07 19:10:40|639.69|635.69|639.61|635.61|639.69|635.69|639.61|635.61|11
1623093050000|2021-06-07 19:10:50|639.62|635.62|639.49|635.49|639.62|635.62|639.49|635.49|7
1623093060000|2021-06-07 19:11:00|639.51|635.51|639.83|635.83|639.85|635.85|639.51|635.51|13
1623093070000|2021-06-07 19:11:10|639.84|635.84|639.38|635.38|639.84|635.84|639.38|635.38|27
1623093080000|2021-06-07 19:11:20|639.35|635.35|639.19|635.19|639.35|635.35|639.19|635.19|18
1623093090000|2021-06-07 19:11:30|639.18|635.18|638.96|634.96|639.18|635.18|638.96|634.96|14
1623093100000|2021-06-07 19:11:40|638.95|634.95|638.46|634.46|638.95|634.95|638.46|634.46|17
1623093110000|2021-06-07 19:11:50|638.51|634.51|638.53|634.53|638.63|634.63|638.51|634.51|24
1623093120000|2021-06-07 19:12:00|638.52|634.52|638.64|634.64|638.69|634.69|638.49|634.49|14
1623093130000|2021-06-07 19:12:10|638.63|634.63|638.37|634.37|638.64|634.64|638.37|634.37|23
1623093140000|2021-06-07 19:12:20|638.36|634.36|638.28|634.28|638.4|634.4|638.28|634.28|11
1623093150000|2021-06-07 19:12:30|638.3|634.3|638.21|634.21|638.3|634.3|638.15|634.15|20
1623093160000|2021-06-07 19:12:40|638.2|634.2|637.69|633.69|638.2|634.2|637.69|633.69|13
1623093170000|2021-06-07 19:12:50|637.64|633.64|637.85|633.85|637.92|633.92|637.55|633.55|21
1623093180000|2021-06-07 19:13:00|637.86|633.86|637.89|633.89|638.02|634.02|637.83|633.83|26
1623093190000|2021-06-07 19:13:10|637.85|633.85|637.71|633.71|637.91|633.91|637.71|633.71|22
1623093200000|2021-06-07 19:13:20|637.72|633.72|637.7|633.7|637.73|633.73|637.63|633.63|25
1623093210000|2021-06-07 19:13:30|637.67|633.67|637.62|633.62|637.71|633.71|637.62|633.62|15
1623093220000|2021-06-07 19:13:40|637.63|633.63|637.73|633.73|637.75|633.75|637.63|633.63|19
1623093230000|2021-06-07 19:13:50|637.69|633.69|638.09|634.09|638.24|634.24|637.68|633.68|30
1623093240000|2021-06-07 19:14:00|638.12|634.12|638.11|634.11|638.13|634.13|638.1|634.1|14
1623093250000|2021-06-07 19:14:10|638.16|634.16|638.6|634.6|638.71|634.71|638.04|634.04|28
1623093260000|2021-06-07 19:14:20|638.67|634.67|638.67|634.67|638.68|634.68|638.58|634.58|19
1623093270000|2021-06-07 19:14:30|638.68|634.68|638.73|634.73|638.77|634.77|638.62|634.62|20
1623093280000|2021-06-07 19:14:40|638.75|634.75|638.72|634.72|638.76|634.76|638.66|634.66|21
1623093290000|2021-06-07 19:14:50|638.73|634.73|638.74|634.74|638.82|634.82|638.72|634.72|18
1623093300000|2021-06-07 19:15:00|638.73|634.73|638.7|634.7|638.74|634.74|638.7|634.7|9
1623093310000|2021-06-07 19:15:10|638.71|634.71|638.49|634.49|638.71|634.71|638.49|634.49|15
1623093320000|2021-06-07 19:15:20|638.43|634.43|638.08|634.08|638.43|634.43|638.07|634.07|9
1623093330000|2021-06-07 19:15:30|638.07|634.07|637.86|633.86|638.09|634.09|637.57|633.57|31
1623093340000|2021-06-07 19:15:40|637.87|633.87|637.66|633.66|638|634|637.66|633.66|24
1623093350000|2021-06-07 19:15:50|637.64|633.64|637.32|633.32|637.66|633.66|637.26|633.26|22
1623093360000|2021-06-07 19:16:00|637.28|633.28|637.39|633.39|637.4|633.4|637.1|633.1|17
1623093370000|2021-06-07 19:16:10|637.37|633.37|637.23|633.23|637.4|633.4|637.21|633.21|17
1623093380000|2021-06-07 19:16:20|637.2|633.2|637.1|633.1|637.2|633.2|637.1|633.1|13
1623093390000|2021-06-07 19:16:30|637.09|633.09|637.15|633.15|637.22|633.22|637.09|633.09|15
1623093400000|2021-06-07 19:16:40|637.14|633.14|637.29|633.29|637.3|633.3|637.14|633.14|8
1623093410000|2021-06-07 19:16:50|637.3|633.3|637.89|633.89|637.92|633.92|637.3|633.3|21
1623093420000|2021-06-07 19:17:00|637.85|633.85|637.72|633.72|637.85|633.85|637.51|633.51|26
1623093430000|2021-06-07 19:17:10|637.94|633.94|638.06|634.06|638.06|634.06|637.91|633.91|18
1623093440000|2021-06-07 19:17:20|638.07|634.07|638.15|634.15|638.19|634.19|638.03|634.03|18
1623093450000|2021-06-07 19:17:30|638.14|634.14|638.26|634.26|638.26|634.26|638.13|634.13|11
1623093460000|2021-06-07 19:17:40|638.29|634.29|638.76|634.76|638.76|634.76|638.27|634.27|25
1623093470000|2021-06-07 19:17:50|638.75|634.75|639.25|635.25|639.26|635.26|638.67|634.67|24
1623093480000|2021-06-07 19:18:00|639.24|635.24|639.33|635.33|639.37|635.37|639.24|635.24|21
1623093490000|2021-06-07 19:18:10|639.35|635.35|639.77|635.77|639.78|635.78|639.35|635.35|13
1623093500000|2021-06-07 19:18:20|639.78|635.78|639.65|635.65|639.81|635.81|639.64|635.64|19
1623093510000|2021-06-07 19:18:30|639.6|635.6|639.67|635.67|639.68|635.68|639.55|635.55|17
1623093520000|2021-06-07 19:18:40|639.74|635.74|639.84|635.84|639.93|635.93|639.74|635.74|16
1623093530000|2021-06-07 19:18:50|639.85|635.85|639.46|635.46|639.88|635.88|639.33|635.33|26
1623093540000|2021-06-07 19:19:00|639.31|635.31|638.62|634.62|639.34|635.34|638.6|634.6|22
1623093550000|2021-06-07 19:19:10|638.7|634.7|638.46|634.46|638.7|634.7|638.44|634.44|20
1623093560000|2021-06-07 19:19:20|638.48|634.48|638.42|634.42|638.48|634.48|638.42|634.42|20
1623093570000|2021-06-07 19:19:30|638.43|634.43|638.48|634.48|638.49|634.49|638.42|634.42|15
1623093580000|2021-06-07 19:19:40|638.49|634.49|638.43|634.43|638.49|634.49|638.43|634.43|16
1623093590000|2021-06-07 19:19:50|638.29|634.29|638.1|634.1|638.29|634.29|638.08|634.08|17
1623093600000|2021-06-07 19:20:00|638.07|634.07|637.95|633.95|638.07|634.07|637.91|633.91|19
1623093610000|2021-06-07 19:20:10|637.93|633.93|637.53|633.53|637.93|633.93|637.42|633.42|22
1623093620000|2021-06-07 19:20:20|637.5|633.5|637.46|633.46|637.55|633.55|637.43|633.43|21
1623093630000|2021-06-07 19:20:30|637.42|633.42|637.32|633.32|637.52|633.52|637.28|633.28|18
1623093640000|2021-06-07 19:20:40|637.36|633.36|637.33|633.33|637.37|633.37|637.31|633.31|14
1623093650000|2021-06-07 19:20:50|637.34|633.34|637.32|633.32|637.34|633.34|637.3|633.3|12
1623093660000|2021-06-07 19:21:00|637.33|633.33|637.26|633.26|637.39|633.39|637.26|633.26|15
1623093670000|2021-06-07 19:21:10|637.22|633.22|637.18|633.18|637.22|633.22|637.07|633.07|27
1623093680000|2021-06-07 19:21:20|637.16|633.16|637.23|633.23|637.23|633.23|637.12|633.12|17
1623093690000|2021-06-07 19:21:30|637.37|633.37|637.55|633.55|637.55|633.55|637.31|633.31|16
1623093700000|2021-06-07 19:21:40|637.57|633.57|638.48|634.48|638.5|634.5|637.57|633.57|18
1623093710000|2021-06-07 19:21:50|638.46|634.46|638.52|634.52|638.61|634.61|638.45|634.45|30
1623093720000|2021-06-07 19:22:00|638.57|634.57|638.5|634.5|638.73|634.73|638.45|634.45|23
1623093730000|2021-06-07 19:22:10|638.51|634.51|638.5|634.5|638.56|634.56|638.48|634.48|22
1623093740000|2021-06-07 19:22:20|638.51|634.51|638.4|634.4|638.55|634.55|638.4|634.4|18
1623093750000|2021-06-07 19:22:30|638.42|634.42|638.55|634.55|638.55|634.55|638.24|634.24|19
1623093760000|2021-06-07 19:22:40|638.53|634.53|638.46|634.46|638.61|634.61|638.32|634.32|29
1623093770000|2021-06-07 19:22:50|638.45|634.45|637.93|633.93|638.45|634.45|637.93|633.93|19
1623093780000|2021-06-07 19:23:00|637.94|633.94|637.69|633.69|637.94|633.94|637.69|633.69|16
1623093790000|2021-06-07 19:23:10|637.64|633.64|637.44|633.44|637.64|633.64|637.44|633.44|6
1623093800000|2021-06-07 19:23:20|637.39|633.39|637.61|633.61|637.61|633.61|637.39|633.39|11
1623093810000|2021-06-07 19:23:30|637.58|633.58|637.67|633.67|637.67|633.67|637.58|633.58|9
1623093820000|2021-06-07 19:23:40|637.66|633.66|637.41|633.41|637.67|633.67|637.33|633.33|17
1623093830000|2021-06-07 19:23:50|637.39|633.39|637.17|633.17|637.39|633.39|637.15|633.15|13
1623093840000|2021-06-07 19:24:00|637.16|633.16|636.98|632.98|637.16|633.16|636.91|632.91|11
1623093850000|2021-06-07 19:24:10|636.99|632.99|636.95|632.95|637.04|633.04|636.93|632.93|27
1623093860000|2021-06-07 19:24:20|636.94|632.94|637.01|633.01|637.05|633.05|636.91|632.91|17
1623093870000|2021-06-07 19:24:30|637.02|633.02|637|633|637.02|633.02|637|633|4
1623093880000|2021-06-07 19:24:40|636.99|632.99|636.97|632.97|637|633|636.97|632.97|3
1623093890000|2021-06-07 19:24:50|636.99|632.99|637.3|633.3|637.3|633.3|636.99|632.99|21
1623093900000|2021-06-07 19:25:00|637.21|633.21|637.72|633.72|637.82|633.82|637.21|633.21|31
1623093910000|2021-06-07 19:25:10|637.68|633.68|637.8|633.8|637.82|633.82|637.68|633.68|16
1623093920000|2021-06-07 19:25:20|637.79|633.79|637.71|633.71|637.79|633.79|637.63|633.63|20
1623093930000|2021-06-07 19:25:30|637.69|633.69|638|634|638.02|634.02|637.64|633.64|22
1623093940000|2021-06-07 19:25:40|637.99|633.99|637.7|633.7|638.08|634.08|637.7|633.7|24
1623093950000|2021-06-07 19:25:50|637.71|633.71|637.08|633.08|637.81|633.81|637.08|633.08|31
1623093960000|2021-06-07 19:26:00|636.98|632.98|636.94|632.94|637.01|633.01|636.94|632.94|11
1623093970000|2021-06-07 19:26:10|636.85|632.85|636.76|632.76|636.86|632.86|636.76|632.76|12
1623093980000|2021-06-07 19:26:20|636.73|632.73|636.7|632.7|636.77|632.77|636.68|632.68|13
1623093990000|2021-06-07 19:26:30|636.71|632.71|636.76|632.76|636.77|632.77|636.7|632.7|10
1623094000000|2021-06-07 19:26:40|636.77|632.77|636.68|632.68|636.79|632.79|636.68|632.68|14
1623094010000|2021-06-07 19:26:50|636.69|632.69|637.06|633.06|637.07|633.07|636.67|632.67|20
1623094020000|2021-06-07 19:27:00|637.05|633.05|636.95|632.95|637.05|633.05|636.95|632.95|6
1623094030000|2021-06-07 19:27:10|636.94|632.94|636.99|632.99|637|633|636.86|632.86|15
1623094040000|2021-06-07 19:27:20|637.06|633.06|637.08|633.08|637.08|633.08|637.04|633.04|10
1623094050000|2021-06-07 19:27:30|637.14|633.14|637.6|633.6|637.62|633.62|637.13|633.13|26
1623094060000|2021-06-07 19:27:40|637.59|633.59|637.43|633.43|637.59|633.59|637.4|633.4|19
1623094070000|2021-06-07 19:27:50|637.44|633.44|637.73|633.73|637.75|633.75|637.44|633.44|21
1623094080000|2021-06-07 19:28:00|637.77|633.77|637.79|633.79|637.99|633.99|637.73|633.73|22
1623094090000|2021-06-07 19:28:10|637.83|633.83|637.91|633.91|637.92|633.92|637.76|633.76|26
1623094100000|2021-06-07 19:28:20|637.9|633.9|638.21|634.21|638.21|634.21|637.8|633.8|22
1623094110000|2021-06-07 19:28:30|638.2|634.2|638.25|634.25|638.26|634.26|638.1|634.1|25
1623094120000|2021-06-07 19:28:40|638.23|634.23|638.11|634.11|638.23|634.23|638.1|634.1|31
1623094130000|2021-06-07 19:28:50|638.14|634.14|638.38|634.38|638.39|634.39|638.11|634.11|20
1623094140000|2021-06-07 19:29:00|638.33|634.33|638.24|634.24|638.33|634.33|638.19|634.19|19
1623094150000|2021-06-07 19:29:10|638.21|634.21|638.42|634.42|638.42|634.42|638.21|634.21|23
1623094160000|2021-06-07 19:29:20|638.43|634.43|638.72|634.72|638.82|634.82|638.43|634.43|21
1623094170000|2021-06-07 19:29:30|638.74|634.74|639.1|635.1|639.12|635.12|638.74|634.74|27
1623094180000|2021-06-07 19:29:40|639.13|635.13|639.11|635.11|639.18|635.18|639.09|635.09|28
1623094190000|2021-06-07 19:29:50|639.02|635.02|639.34|635.34|639.34|635.34|639.02|635.02|25
1623094200000|2021-06-07 19:30:00|639.33|635.33|639.03|635.03|639.33|635.33|639.03|635.03|26
1623094210000|2021-06-07 19:30:10|639.02|635.02|639.14|635.14|639.21|635.21|639.01|635.01|25
1623094220000|2021-06-07 19:30:20|639.15|635.15|639.26|635.26|639.28|635.28|639.15|635.15|15
1623094230000|2021-06-07 19:30:30|639.24|635.24|639.36|635.36|639.43|635.43|639.24|635.24|15
1623094240000|2021-06-07 19:30:40|639.35|635.35|639.1|635.1|639.36|635.36|639.1|635.1|12
1623094250000|2021-06-07 19:30:50|639.09|635.09|638.92|634.92|639.09|635.09|638.82|634.82|25
1623094260000|2021-06-07 19:31:00|639.03|635.03|638.81|634.81|639.14|635.14|638.8|634.8|15
1623094270000|2021-06-07 19:31:10|638.8|634.8|638.75|634.75|638.8|634.8|638.68|634.68|14
1623094280000|2021-06-07 19:31:20|638.77|634.77|638.87|634.87|639|635|638.77|634.77|17
1623094290000|2021-06-07 19:31:30|638.85|634.85|638.54|634.54|638.85|634.85|638.52|634.52|14
1623094300000|2021-06-07 19:31:40|638.62|634.62|638.55|634.55|638.65|634.65|638.55|634.55|17
1623094310000|2021-06-07 19:31:50|638.63|634.63|638.54|634.54|638.63|634.63|638.53|634.53|13
1623094320000|2021-06-07 19:32:00|638.53|634.53|638.45|634.45|638.54|634.54|638.42|634.42|15
1623094330000|2021-06-07 19:32:10|638.46|634.46|638.6|634.6|638.6|634.6|638.44|634.44|21
1623094340000|2021-06-07 19:32:20|638.57|634.57|639.17|635.17|639.17|635.17|638.57|634.57|17
1623094350000|2021-06-07 19:32:30|639.15|635.15|639.48|635.48|639.48|635.48|639.15|635.15|9
1623094360000|2021-06-07 19:32:40|639.43|635.43|639.76|635.76|639.76|635.76|639.43|635.43|6
1623094370000|2021-06-07 19:32:50|639.77|635.77|640.08|636.08|640.09|636.09|639.66|635.66|24
1623094380000|2021-06-07 19:33:00|640.06|636.06|640.69|636.69|640.72|636.72|639.97|635.97|24
1623094390000|2021-06-07 19:33:10|640.71|636.71|640.89|636.89|640.9|636.9|640.54|636.54|26
1623094400000|2021-06-07 19:33:20|640.88|636.88|640.93|636.93|640.94|636.94|640.79|636.79|28
1623094410000|2021-06-07 19:33:30|640.94|636.94|641.03|637.03|641.05|637.05|640.92|636.92|18
1623094420000|2021-06-07 19:33:40|641.05|637.05|641.45|637.45|641.45|637.45|641.05|637.05|25
1623094430000|2021-06-07 19:33:50|641.53|637.53|641.64|637.64|641.7|637.7|641.39|637.39|32
1623094440000|2021-06-07 19:34:00|641.71|637.71|641.43|637.43|641.72|637.72|641.43|637.43|22
1623094450000|2021-06-07 19:34:10|641.45|637.45|641.44|637.44|641.46|637.46|641.44|637.44|9
1623094460000|2021-06-07 19:34:20|641.43|637.43|641.5|637.5|641.5|637.5|641.43|637.43|12
1623094470000|2021-06-07 19:34:30|641.56|637.56|641.71|637.71|641.75|637.75|641.5|637.5|20
1623094480000|2021-06-07 19:34:40|641.67|637.67|641.79|637.79|641.91|637.91|641.67|637.67|11
1623094490000|2021-06-07 19:34:50|641.82|637.82|642|638|642|638|641.79|637.79|16
1623094500000|2021-06-07 19:35:00|642.02|638.02|641.97|637.97|642.07|638.07|641.92|637.92|20
1623094510000|2021-06-07 19:35:10|641.96|637.96|642.08|638.08|642.09|638.09|641.9|637.9|26
1623094520000|2021-06-07 19:35:20|642.09|638.09|641.84|637.84|642.12|638.12|641.8|637.8|26
1623094530000|2021-06-07 19:35:30|641.82|637.82|641.66|637.66|641.87|637.87|641.64|637.64|17
1623094540000|2021-06-07 19:35:40|641.65|637.65|641.42|637.42|641.65|637.65|641.39|637.39|14
1623094550000|2021-06-07 19:35:50|641.44|637.44|641.44|637.44|641.46|637.46|641.2|637.2|18
1623094560000|2021-06-07 19:36:00|641.45|637.45|641.42|637.42|641.52|637.52|641.42|637.42|13
1623094570000|2021-06-07 19:36:10|641.43|637.43|641.28|637.28|641.46|637.46|641.27|637.27|17
1623094580000|2021-06-07 19:36:20|641.34|637.34|641.5|637.5|641.5|637.5|641.33|637.33|15
1623094590000|2021-06-07 19:36:30|641.48|637.48|641.45|637.45|641.48|637.48|641.45|637.45|5
1623094600000|2021-06-07 19:36:40|641.48|637.48|641.41|637.41|641.48|637.48|641.41|637.41|4
1623094610000|2021-06-07 19:36:50|641.42|637.42|641.14|637.14|641.42|637.42|641.13|637.13|22
1623094620000|2021-06-07 19:37:00|641.15|637.15|641.35|637.35|641.35|637.35|641.05|637.05|22
1623094630000|2021-06-07 19:37:10|641.31|637.31|641.5|637.5|641.5|637.5|641.31|637.31|9
1623094640000|2021-06-07 19:37:20|641.51|637.51|641.45|637.45|641.51|637.51|641.45|637.45|2
1623094650000|2021-06-07 19:37:30|641.5|637.5|641.6|637.6|641.6|637.6|641.5|637.5|4
1623094660000|2021-06-07 19:37:40|641.59|637.59|641.44|637.44|641.6|637.6|641.43|637.43|9
1623094670000|2021-06-07 19:37:50|641.34|637.34|641.29|637.29|641.34|637.34|641.29|637.29|2
1623094680000|2021-06-07 19:38:00|641.27|637.27|641.01|637.01|641.27|637.27|641|637|12
1623094690000|2021-06-07 19:38:10|641|637|640.94|636.94|641|637|640.94|636.94|4
1623094700000|2021-06-07 19:38:20|640.97|636.97|641.26|637.26|641.26|637.26|640.94|636.94|19
1623094710000|2021-06-07 19:38:30|641.27|637.27|641.54|637.54|641.59|637.59|641.26|637.26|19
1623094720000|2021-06-07 19:38:40|641.56|637.56|641.49|637.49|641.58|637.58|641.35|637.35|24
1623094730000|2021-06-07 19:38:50|641.47|637.47|641.62|637.62|641.62|637.62|641.45|637.45|16
1623094740000|2021-06-07 19:39:00|641.55|637.55|641.55|637.55|641.56|637.56|641.55|637.55|3
1623094750000|2021-06-07 19:39:10|641.51|637.51|641.55|637.55|641.55|637.55|641.51|637.51|9
1623094760000|2021-06-07 19:39:20|641.53|637.53|641.47|637.47|641.53|637.53|641.44|637.44|9
1623094770000|2021-06-07 19:39:30|641.43|637.43|641.43|637.43|641.43|637.43|641.43|637.43|1
1623094780000|2021-06-07 19:39:40|641.39|637.39|641.34|637.34|641.42|637.42|641.22|637.22|22
1623094790000|2021-06-07 19:39:50|641.33|637.33|641.45|637.45|641.49|637.49|641.33|637.33|17
1623094800000|2021-06-07 19:40:00|641.47|637.47|641.45|637.45|641.56|637.56|641.44|637.44|9
1623094810000|2021-06-07 19:40:10|641.33|637.33|641.35|637.35|641.36|637.36|641.33|637.33|4
1623094820000|2021-06-07 19:40:20|641.37|637.37|641.38|637.38|641.38|637.38|641.37|637.37|2
1623094830000|2021-06-07 19:40:30|641.44|637.44|641.4|637.4|641.51|637.51|641.4|637.4|4
1623094840000|2021-06-07 19:40:40|641.39|637.39|641.41|637.41|641.41|637.41|641.39|637.39|2
1623094850000|2021-06-07 19:40:50|641.39|637.39|641.25|637.25|641.39|637.39|641.22|637.22|6
1623094860000|2021-06-07 19:41:00|641.24|637.24|641.2|637.2|641.26|637.26|641.17|637.17|13
1623094870000|2021-06-07 19:41:10|641.19|637.19|641.22|637.22|641.24|637.24|641.19|637.19|12
1623094880000|2021-06-07 19:41:20|641.23|637.23|641.19|637.19|641.24|637.24|641.19|637.19|17
1623094890000|2021-06-07 19:41:30|641.2|637.2|641.07|637.07|641.2|637.2|641.07|637.07|4
1623094900000|2021-06-07 19:41:40|641.06|637.06|641.06|637.06|641.07|637.07|641.04|637.04|8
1623094910000|2021-06-07 19:41:50|641.05|637.05|641.05|637.05|641.08|637.08|641.04|637.04|10
1623094920000|2021-06-07 19:42:00|641.24|637.24|640.82|636.82|641.24|637.24|640.78|636.78|16
1623094930000|2021-06-07 19:42:10|640.78|636.78|640.8|636.8|640.82|636.82|640.51|636.51|28
1623094940000|2021-06-07 19:42:20|640.79|636.79|640.73|636.73|640.85|636.85|640.72|636.72|14
1623094950000|2021-06-07 19:42:30|640.87|636.87|640.76|636.76|640.91|636.91|640.67|636.67|24
1623094960000|2021-06-07 19:42:40|640.77|636.77|640.75|636.75|640.77|636.77|640.68|636.68|16
1623094970000|2021-06-07 19:42:50|640.76|636.76|640.64|636.64|640.79|636.79|640.64|636.64|19
1623094980000|2021-06-07 19:43:00|640.65|636.65|640.67|636.67|640.67|636.67|640.65|636.65|9
1623094990000|2021-06-07 19:43:10|640.66|636.66|640.53|636.53|640.67|636.67|640.45|636.45|23
1623095000000|2021-06-07 19:43:20|640.44|636.44|640.47|636.47|640.49|636.49|640.43|636.43|13
1623095010000|2021-06-07 19:43:30|640.49|636.49|640.48|636.48|640.49|636.49|640.45|636.45|11
1623095020000|2021-06-07 19:43:40|640.47|636.47|640.5|636.5|640.51|636.51|640.47|636.47|13
1623095030000|2021-06-07 19:43:50|640.48|636.48|640.5|636.5|640.5|636.5|640.47|636.47|4
1623095040000|2021-06-07 19:44:00|640.48|636.48|640.43|636.43|640.5|636.5|640.37|636.37|17
1623095050000|2021-06-07 19:44:10|640.41|636.41|640.5|636.5|640.52|636.52|640.41|636.41|10
1623095060000|2021-06-07 19:44:20|640.52|636.52|640.58|636.58|640.58|636.58|640.5|636.5|6
1623095070000|2021-06-07 19:44:30|640.55|636.55|640.54|636.54|640.58|636.58|640.52|636.52|16
1623095080000|2021-06-07 19:44:40|640.57|636.57|640.56|636.56|640.58|636.58|640.54|636.54|19
1623095090000|2021-06-07 19:44:50|640.53|636.53|640.64|636.64|640.68|636.68|640.47|636.47|17
1623095100000|2021-06-07 19:45:00|640.63|636.63|640.32|636.32|640.66|636.66|640.27|636.27|25
1623095110000|2021-06-07 19:45:10|640.29|636.29|640.25|636.25|640.29|636.29|640.23|636.23|15
1623095120000|2021-06-07 19:45:20|640.26|636.26|640.31|636.31|640.32|636.32|640.23|636.23|14
1623095130000|2021-06-07 19:45:30|640.36|636.36|640.22|636.22|640.36|636.36|640.19|636.19|16
1623095140000|2021-06-07 19:45:40|640.23|636.23|640.2|636.2|640.35|636.35|640.2|636.2|15
1623095150000|2021-06-07 19:45:50|640.21|636.21|640.25|636.25|640.34|636.34|640.2|636.2|7
1623095160000|2021-06-07 19:46:00|640.27|636.27|640.13|636.13|640.27|636.27|640.1|636.1|14
1623095170000|2021-06-07 19:46:10|640.09|636.09|640.1|636.1|640.13|636.13|640.08|636.08|10
1623095180000|2021-06-07 19:46:20|640.09|636.09|640.15|636.15|640.16|636.16|640.09|636.09|15
1623095190000|2021-06-07 19:46:30|640.14|636.14|640.1|636.1|640.15|636.15|640.1|636.1|6
1623095200000|2021-06-07 19:46:40|640.03|636.03|640.21|636.21|640.21|636.21|640.03|636.03|21
1623095210000|2021-06-07 19:46:50|640.18|636.18|640.19|636.19|640.21|636.21|640.18|636.18|9
1623095220000|2021-06-07 19:47:00|640.18|636.18|640.18|636.18|640.19|636.19|640.05|636.05|17
1623095230000|2021-06-07 19:47:10|640.05|636.05|639.83|635.83|640.19|636.19|639.83|635.83|21
1623095240000|2021-06-07 19:47:20|639.78|635.78|639.58|635.58|639.78|635.78|639.58|635.58|21
1623095250000|2021-06-07 19:47:30|639.6|635.6|639.33|635.33|639.69|635.69|639.33|635.33|23
1623095260000|2021-06-07 19:47:40|639.36|635.36|639.26|635.26|639.4|635.4|639.24|635.24|23
1623095270000|2021-06-07 19:47:50|639.27|635.27|639.41|635.41|639.42|635.42|639.18|635.18|30
1623095280000|2021-06-07 19:48:00|639.35|635.35|639.65|635.65|639.67|635.67|639.35|635.35|23
1623095290000|2021-06-07 19:48:10|639.62|635.62|639.97|635.97|639.97|635.97|639.6|635.6|18
1623095300000|2021-06-07 19:48:20|640|636|639.94|635.94|640.01|636.01|639.93|635.93|16
1623095310000|2021-06-07 19:48:30|639.96|635.96|640.06|636.06|640.07|636.07|639.95|635.95|13
1623095320000|2021-06-07 19:48:40|640.07|636.07|640.07|636.07|640.07|636.07|640.02|636.02|22
1623095330000|2021-06-07 19:48:50|640.06|636.06|640.07|636.07|640.07|636.07|640.02|636.02|8
1623095340000|2021-06-07 19:49:00|640.06|636.06|641.34|637.34|641.43|637.43|640.06|636.06|32
1623095350000|2021-06-07 19:49:10|641.32|637.32|641.32|637.32|641.37|637.37|641.26|637.26|18
1623095360000|2021-06-07 19:49:20|641.34|637.34|641.43|637.43|641.43|637.43|641.3|637.3|13
1623095370000|2021-06-07 19:49:30|641.32|637.32|641.6|637.6|641.6|637.6|641.32|637.32|28
1623095380000|2021-06-07 19:49:40|641.57|637.57|641.5|637.5|641.6|637.6|641.5|637.5|31
1623095390000|2021-06-07 19:49:50|641.49|637.49|641.48|637.48|641.55|637.55|641.44|637.44|18
1623095400000|2021-06-07 19:50:00|641.5|637.5|641.5|637.5|641.53|637.53|641.42|637.42|27
1623095410000|2021-06-07 19:50:10|641.51|637.51|641.42|637.42|641.51|637.51|641.41|637.41|21
1623095420000|2021-06-07 19:50:20|641.43|637.43|641.29|637.29|641.52|637.52|641.27|637.27|24
1623095430000|2021-06-07 19:50:30|641.31|637.31|641.3|637.3|641.37|637.37|641.22|637.22|26
1623095440000|2021-06-07 19:50:40|641.31|637.31|641.6|637.6|641.6|637.6|641.28|637.28|14
1623095450000|2021-06-07 19:50:50|641.54|637.54|641.51|637.51|641.61|637.61|641.48|637.48|24
1623095460000|2021-06-07 19:51:00|641.45|637.45|641.46|637.46|641.51|637.51|641.31|637.31|25
1623095470000|2021-06-07 19:51:10|641.42|637.42|641.56|637.56|641.57|637.57|641.35|637.35|11
1623095480000|2021-06-07 19:51:20|641.55|637.55|641.48|637.48|641.56|637.56|641.44|637.44|18
1623095490000|2021-06-07 19:51:30|641.49|637.49|641.68|637.68|641.68|637.68|641.44|637.44|15
1623095500000|2021-06-07 19:51:40|641.69|637.69|641.72|637.72|641.72|637.72|641.69|637.69|5
1623095510000|2021-06-07 19:51:50|641.71|637.71|641.71|637.71|641.72|637.72|641.71|637.71|3
1623095520000|2021-06-07 19:52:00|641.73|637.73|641.7|637.7|641.73|637.73|641.68|637.68|19
1623095530000|2021-06-07 19:52:10|641.73|637.73|641.74|637.74|641.75|637.75|641.7|637.7|13
1623095540000|2021-06-07 19:52:20|641.68|637.68|641.63|637.63|641.68|637.68|641.63|637.63|5
1623095550000|2021-06-07 19:52:30|641.61|637.61|641.63|637.63|641.63|637.63|641.57|637.57|7
1623095560000|2021-06-07 19:52:40|641.6|637.6|641.59|637.59|641.6|637.6|641.57|637.57|12
1623095570000|2021-06-07 19:52:50|641.6|637.6|641.59|637.59|641.6|637.6|641.59|637.59|6
1623095580000|2021-06-07 19:53:00|641.6|637.6|641.61|637.61|641.61|637.61|641.58|637.58|6
1623095590000|2021-06-07 19:53:10|641.59|637.59|641.58|637.58|641.6|637.6|641.58|637.58|9
1623095600000|2021-06-07 19:53:20|641.57|637.57|641.7|637.7|641.71|637.71|641.57|637.57|11
1623095610000|2021-06-07 19:53:30|641.65|637.65|641.66|637.66|641.66|637.66|641.61|637.61|9
1623095620000|2021-06-07 19:53:40|641.67|637.67|641.76|637.76|641.79|637.79|641.67|637.67|6
1623095630000|2021-06-07 19:53:50|641.78|637.78|641.99|637.99|641.99|637.99|641.78|637.78|16
1623095640000|2021-06-07 19:54:00|641.97|637.97|642.07|638.07|642.11|638.11|641.91|637.91|17
1623095650000|2021-06-07 19:54:10|642.11|638.11|642.06|638.06|642.11|638.11|642.06|638.06|6
1623095660000|2021-06-07 19:54:20|642.01|638.01|642|638|642.01|638.01|641.97|637.97|7
1623095680000|2021-06-07 19:54:40|641.98|637.98|641.97|637.97|641.98|637.98|641.96|637.96|3
1623095690000|2021-06-07 19:54:50|641.98|637.98|642.16|638.16|642.17|638.17|641.98|637.98|14
1623095700000|2021-06-07 19:55:00|642.17|638.17|642.07|638.07|642.17|638.17|642.06|638.06|6
1623095710000|2021-06-07 19:55:10|642.06|638.06|642.05|638.05|642.06|638.06|642.05|638.05|4
1623095720000|2021-06-07 19:55:20|642|638|642.01|638.01|642.01|638.01|641.99|637.99|9
1623095730000|2021-06-07 19:55:30|642|638|641.74|637.74|642.01|638.01|641.74|637.74|16
1623095740000|2021-06-07 19:55:40|641.71|637.71|641.78|637.78|641.8|637.8|641.7|637.7|19
1623095750000|2021-06-07 19:55:50|641.77|637.77|641.72|637.72|641.81|637.81|641.72|637.72|16
1623095760000|2021-06-07 19:56:00|641.73|637.73|642.04|638.04|642.09|638.09|641.71|637.71|24
1623095770000|2021-06-07 19:56:10|642.03|638.03|642.02|638.02|642.08|638.08|642|638|15
1623095780000|2021-06-07 19:56:20|642.01|638.01|642.02|638.02|642.06|638.06|642.01|638.01|12
1623095790000|2021-06-07 19:56:30|642.01|638.01|641.96|637.96|642.01|638.01|641.89|637.89|16
1623095800000|2021-06-07 19:56:40|641.89|637.89|641.75|637.75|641.96|637.96|641.75|637.75|22
1623095810000|2021-06-07 19:56:50|641.79|637.79|641.95|637.95|641.95|637.95|641.75|637.75|15
1623095820000|2021-06-07 19:57:00|641.96|637.96|642.03|638.03|642.03|638.03|641.92|637.92|9
1623095830000|2021-06-07 19:57:10|642.05|638.05|642.3|638.3|642.33|638.33|642.05|638.05|20
1623095840000|2021-06-07 19:57:20|642.29|638.29|642.28|638.28|642.29|638.29|642.25|638.25|7
1623095850000|2021-06-07 19:57:30|642.27|638.27|642.49|638.49|642.5|638.5|642.26|638.26|11
1623095860000|2021-06-07 19:57:40|642.46|638.46|642.65|638.65|642.69|638.69|642.46|638.46|14
1623095870000|2021-06-07 19:57:50|642.66|638.66|642.78|638.78|642.98|638.98|642.64|638.64|32
1623095880000|2021-06-07 19:58:00|642.7|638.7|642.58|638.58|642.73|638.73|642.45|638.45|33
1623095890000|2021-06-07 19:58:10|642.6|638.6|642.66|638.66|642.79|638.79|642.59|638.59|31
1623095900000|2021-06-07 19:58:20|642.64|638.64|642.64|638.64|642.72|638.72|642.62|638.62|23
1623095910000|2021-06-07 19:58:30|642.68|638.68|642.7|638.7|642.7|638.7|642.62|638.62|22
1623095920000|2021-06-07 19:58:40|642.69|638.69|642.83|638.83|642.84|638.84|642.69|638.69|15
1623095930000|2021-06-07 19:58:50|642.85|638.85|642.7|638.7|642.85|638.85|642.7|638.7|13
1623095940000|2021-06-07 19:59:00|642.71|638.71|642.74|638.74|642.82|638.82|642.68|638.68|22
1623095950000|2021-06-07 19:59:10|642.71|638.71|642.7|638.7|642.71|638.71|642.66|638.66|14
1623095960000|2021-06-07 19:59:20|642.67|638.67|642.56|638.56|642.67|638.67|642.52|638.52|17
1623095970000|2021-06-07 19:59:30|642.51|638.51|642.48|638.48|642.56|638.56|642.48|638.48|22
1623095980000|2021-06-07 19:59:40|642.47|638.47|642.49|638.49|642.49|638.49|642.46|638.46|19
1623095990000|2021-06-07 19:59:50|642.48|638.48|642.23|638.23|642.5|638.5|642.23|638.23|16
1623096000000|2021-06-07 20:00:00|642.25|638.25|642.04|638.04|642.25|638.25|642.02|638.02|26
1623096010000|2021-06-07 20:00:10|642.03|638.03|642.01|638.01|642.04|638.04|642.01|638.01|11
1623096020000|2021-06-07 20:00:20|641.94|637.94|641.9|637.9|641.95|637.95|641.88|637.88|14
1623096030000|2021-06-07 20:00:30|641.88|637.88|641.98|637.98|641.99|637.99|641.88|637.88|8
1623096040000|2021-06-07 20:00:40|641.97|637.97|641.66|637.66|641.99|637.99|641.63|637.63|11
1623096050000|2021-06-07 20:00:50|641.65|637.65|641.59|637.59|641.66|637.66|641.57|637.57|10
1623096060000|2021-06-07 20:01:00|641.58|637.58|641.65|637.65|641.73|637.73|641.56|637.56|14
1623096070000|2021-06-07 20:01:10|641.66|637.66|641.97|637.97|642.05|638.05|641.64|637.64|25
1623096080000|2021-06-07 20:01:20|641.98|637.98|642.54|638.54|642.56|638.56|641.91|637.91|23
1623096090000|2021-06-07 20:01:30|642.55|638.55|642.87|638.87|642.87|638.87|642.55|638.55|17
1623096100000|2021-06-07 20:01:40|642.98|638.98|642.97|638.97|643.15|639.15|642.97|638.97|28
1623096110000|2021-06-07 20:01:50|642.92|638.92|642.95|638.95|643|639|642.92|638.92|25
1623096120000|2021-06-07 20:02:00|642.94|638.94|642.62|638.62|642.99|638.99|642.62|638.62|23
1623096130000|2021-06-07 20:02:10|642.61|638.61|641.8|637.8|642.69|638.69|641.8|637.8|15
1623096140000|2021-06-07 20:02:20|641.81|637.81|641.83|637.83|641.9|637.9|641.81|637.81|22
1623096150000|2021-06-07 20:02:30|641.86|637.86|641.81|637.81|641.86|637.86|641.81|637.81|13
1623096160000|2021-06-07 20:02:40|641.79|637.79|641.3|637.3|641.79|637.79|641.3|637.3|17
1623096170000|2021-06-07 20:02:50|641.31|637.31|641.26|637.26|641.32|637.32|641.25|637.25|15
1623096180000|2021-06-07 20:03:00|641.25|637.25|641.5|637.5|641.5|637.5|640.99|636.99|29
1623096190000|2021-06-07 20:03:10|641.54|637.54|641.4|637.4|641.68|637.68|641.4|637.4|20
1623096200000|2021-06-07 20:03:20|641.42|637.42|641.2|637.2|641.42|637.42|641.2|637.2|27
1623096210000|2021-06-07 20:03:30|641.18|637.18|641.22|637.22|641.26|637.26|641.13|637.13|23
1623096220000|2021-06-07 20:03:40|641.23|637.23|641.35|637.35|641.36|637.36|641.22|637.22|16
1623096230000|2021-06-07 20:03:50|641.34|637.34|641.24|637.24|641.36|637.36|641.2|637.2|24
1623096240000|2021-06-07 20:04:00|641.27|637.27|641.2|637.2|641.27|637.27|641.17|637.17|20
1623096250000|2021-06-07 20:04:10|641.21|637.21|641.06|637.06|641.22|637.22|640.98|636.98|20
1623096260000|2021-06-07 20:04:20|641.04|637.04|641.24|637.24|641.26|637.26|640.94|636.94|22
1623096270000|2021-06-07 20:04:30|641.2|637.2|640.75|636.75|641.2|637.2|640.74|636.74|27
1623096280000|2021-06-07 20:04:40|640.74|636.74|640.74|636.74|640.84|636.84|640.55|636.55|28
1623096290000|2021-06-07 20:04:50|640.69|636.69|640.67|636.67|640.78|636.78|640.67|636.67|26
1623096300000|2021-06-07 20:05:00|640.7|636.7|640.67|636.67|640.8|636.8|640.64|636.64|15
1623096310000|2021-06-07 20:05:10|640.52|636.52|640.86|636.86|641.05|637.05|640.52|636.52|30
1623096320000|2021-06-07 20:05:20|640.92|636.92|640.65|636.65|640.93|636.93|640.61|636.61|25
1623096330000|2021-06-07 20:05:30|640.62|636.62|640.61|636.61|640.66|636.66|640.55|636.55|23
1623096340000|2021-06-07 20:05:40|640.62|636.62|640.63|636.63|640.69|636.69|640.57|636.57|19
1623096350000|2021-06-07 20:05:50|640.64|636.64|640.74|636.74|640.78|636.78|640.64|636.64|14
1623096360000|2021-06-07 20:06:00|640.71|636.71|640.72|636.72|640.75|636.75|640.56|636.56|24
1623096370000|2021-06-07 20:06:10|640.68|636.68|640.85|636.85|640.85|636.85|640.68|636.68|13
1623096380000|2021-06-07 20:06:20|640.89|636.89|640.77|636.77|640.91|636.91|640.76|636.76|26
1623096390000|2021-06-07 20:06:30|640.76|636.76|640.64|636.64|640.76|636.76|640.63|636.63|16
1623096400000|2021-06-07 20:06:40|640.63|636.63|640.68|636.68|640.82|636.82|640.63|636.63|22
1623096410000|2021-06-07 20:06:50|640.73|636.73|640.61|636.61|640.73|636.73|640.61|636.61|9
1623096420000|2021-06-07 20:07:00|640.62|636.62|640.72|636.72|640.74|636.74|640.62|636.62|17
1623096430000|2021-06-07 20:07:10|640.71|636.71|640.65|636.65|640.82|636.82|640.65|636.65|23
1623096440000|2021-06-07 20:07:20|640.66|636.66|640.75|636.75|640.78|636.78|640.61|636.61|14
1623096450000|2021-06-07 20:07:30|640.74|636.74|640.64|636.64|640.75|636.75|640.64|636.64|11
1623096460000|2021-06-07 20:07:40|640.63|636.63|640.57|636.57|640.66|636.66|640.55|636.55|23
1623096470000|2021-06-07 20:07:50|640.56|636.56|640.52|636.52|640.57|636.57|640.52|636.52|9
1623096480000|2021-06-07 20:08:00|640.57|636.57|640.49|636.49|640.62|636.62|640.47|636.47|18
1623096490000|2021-06-07 20:08:10|640.52|636.52|640.36|636.36|640.52|636.52|640.36|636.36|9
1623096500000|2021-06-07 20:08:20|640.37|636.37|640.52|636.52|640.56|636.56|640.3|636.3|22
1623096510000|2021-06-07 20:08:30|640.49|636.49|640.46|636.46|640.55|636.55|640.45|636.45|23
1623096520000|2021-06-07 20:08:40|640.47|636.47|640.61|636.61|640.64|636.64|640.45|636.45|13
1623096530000|2021-06-07 20:08:50|640.57|636.57|640.56|636.56|640.58|636.58|640.53|636.53|12
1623096540000|2021-06-07 20:09:00|640.55|636.55|640.56|636.56|640.59|636.59|640.52|636.52|14
1623096550000|2021-06-07 20:09:10|640.55|636.55|640.3|636.3|640.55|636.55|640.3|636.3|25
1623096560000|2021-06-07 20:09:20|640.31|636.31|640.23|636.23|640.35|636.35|640.16|636.16|28
1623096570000|2021-06-07 20:09:30|640.22|636.22|640.37|636.37|640.39|636.39|640.22|636.22|20
1623096580000|2021-06-07 20:09:40|640.36|636.36|640.16|636.16|640.36|636.36|640.15|636.15|17
1623096590000|2021-06-07 20:09:50|639.96|635.96|639.94|635.94|640.04|636.04|639.94|635.94|18
1623096600000|2021-06-07 20:10:00|639.93|635.93|639.64|635.64|639.94|635.94|639.64|635.64|18
1623096610000|2021-06-07 20:10:10|639.67|635.67|639.56|635.56|639.67|635.67|639.56|635.56|11
1623096620000|2021-06-07 20:10:20|639.58|635.58|639.5|635.5|639.64|635.64|639.5|635.5|17
1623096630000|2021-06-07 20:10:30|639.49|635.49|639.39|635.39|639.53|635.53|639.39|635.39|13
1623096640000|2021-06-07 20:10:40|639.38|635.38|639.17|635.17|639.38|635.38|639.17|635.17|13
1623096650000|2021-06-07 20:10:50|639.15|635.15|639.11|635.11|639.19|635.19|639.07|635.07|19
1623096660000|2021-06-07 20:11:00|639.13|635.13|639.53|635.53|639.54|635.54|639.08|635.08|13
1623096670000|2021-06-07 20:11:10|639.5|635.5|639.34|635.34|639.5|635.5|639.29|635.29|17
1623096680000|2021-06-07 20:11:20|639.33|635.33|639.26|635.26|639.34|635.34|639.25|635.25|14
1623096690000|2021-06-07 20:11:30|639.25|635.25|639.39|635.39|639.39|635.39|639.24|635.24|12
1623096700000|2021-06-07 20:11:40|639.33|635.33|639.37|635.37|639.37|635.37|639.33|635.33|2
1623096710000|2021-06-07 20:11:50|639.41|635.41|639.41|635.41|639.41|635.41|639.41|635.41|1
1623096720000|2021-06-07 20:12:00|639.37|635.37|639.25|635.25|639.6|635.6|639.23|635.23|25
1623096730000|2021-06-07 20:12:10|639.12|635.12|638.82|634.82|639.12|635.12|638.78|634.78|25
1623096740000|2021-06-07 20:12:20|638.83|634.83|639.22|635.22|639.23|635.23|638.83|634.83|33
1623096750000|2021-06-07 20:12:30|639.23|635.23|639.27|635.27|639.35|635.35|639.23|635.23|16
1623096760000|2021-06-07 20:12:40|639.28|635.28|639.29|635.29|639.29|635.29|639.25|635.25|8
1623096770000|2021-06-07 20:12:50|639.3|635.3|639.3|635.3|639.3|635.3|639.29|635.29|5
1623096780000|2021-06-07 20:13:00|639.45|635.45|640.08|636.08|640.09|636.09|639.45|635.45|21
1623096790000|2021-06-07 20:13:10|640.07|636.07|640.16|636.16|640.27|636.27|640.05|636.05|30
1623096800000|2021-06-07 20:13:20|640.14|636.14|640.26|636.26|640.27|636.27|640.14|636.14|18
1623096810000|2021-06-07 20:13:30|640.27|636.27|640.37|636.37|640.37|636.37|640.27|636.27|17
1623096820000|2021-06-07 20:13:40|640.38|636.38|640.35|636.35|640.38|636.38|640.35|636.35|2
1623096830000|2021-06-07 20:13:50|640.33|636.33|640.35|636.35|640.35|636.35|640.33|636.33|4
1623096840000|2021-06-07 20:14:00|640.33|636.33|640.36|636.36|640.4|636.4|640.33|636.33|9
1623096850000|2021-06-07 20:14:10|640.61|636.61|640.57|636.57|640.61|636.61|640.51|636.51|10
1623096860000|2021-06-07 20:14:20|640.56|636.56|640.47|636.47|640.57|636.57|640.42|636.42|22
1623096870000|2021-06-07 20:14:30|640.49|636.49|640.58|636.58|640.62|636.62|640.45|636.45|21
1623096880000|2021-06-07 20:14:40|640.59|636.59|640.48|636.48|640.59|636.59|640.44|636.44|18
1623096890000|2021-06-07 20:14:50|640.47|636.47|640.6|636.6|640.6|636.6|640.45|636.45|14
1623096900000|2021-06-07 20:15:00|640.61|636.61|640.63|636.63|640.65|636.65|640.6|636.6|19
1623096910000|2021-06-07 20:15:10|640.62|636.62|640.31|636.31|640.62|636.62|640.31|636.31|20
1623096920000|2021-06-07 20:15:20|640.28|636.28|640.4|636.4|640.44|636.44|640.21|636.21|22
1623096930000|2021-06-07 20:15:30|640.41|636.41|640.38|636.38|640.43|636.43|640.36|636.36|10
1623096940000|2021-06-07 20:15:40|640.44|636.44|640.21|636.21|640.44|636.44|640.16|636.16|22
1623096950000|2021-06-07 20:15:50|640.22|636.22|640.34|636.34|640.35|636.35|640.22|636.22|19
1623096960000|2021-06-07 20:16:00|640.33|636.33|640.37|636.37|640.4|636.4|640.32|636.32|21
1623096970000|2021-06-07 20:16:10|640.38|636.38|640.38|636.38|640.4|636.4|640.36|636.36|11
1623096980000|2021-06-07 20:16:20|640.36|636.36|640.41|636.41|640.41|636.41|640.3|636.3|18
1623096990000|2021-06-07 20:16:30|640.44|636.44|640.43|636.43|640.47|636.47|640.43|636.43|14
1623097000000|2021-06-07 20:16:40|640.42|636.42|640.4|636.4|640.43|636.43|640.4|636.4|10
1623097010000|2021-06-07 20:16:50|640.36|636.36|640.29|636.29|640.36|636.36|640.19|636.19|17
1623097020000|2021-06-07 20:17:00|640.3|636.3|640.3|636.3|640.32|636.32|640.26|636.26|27
1623097030000|2021-06-07 20:17:10|640.23|636.23|640.27|636.27|640.27|636.27|640.13|636.13|21
1623097040000|2021-06-07 20:17:20|640.28|636.28|640.31|636.31|640.34|636.34|640.28|636.28|15
1623097050000|2021-06-07 20:17:30|640.33|636.33|640.38|636.38|640.38|636.38|640.31|636.31|11
1623097060000|2021-06-07 20:17:40|640.4|636.4|640.41|636.41|640.42|636.42|640.38|636.38|23
1623097070000|2021-06-07 20:17:50|640.39|636.39|640.43|636.43|640.46|636.46|640.38|636.38|17
1623097080000|2021-06-07 20:18:00|640.58|636.58|640.37|636.37|640.79|636.79|640.37|636.37|24
1623097090000|2021-06-07 20:18:10|640.4|636.4|640.38|636.38|640.56|636.56|640.34|636.34|21
1623097100000|2021-06-07 20:18:20|640.39|636.39|640.39|636.39|640.46|636.46|640.39|636.39|20
1623097110000|2021-06-07 20:18:30|640.4|636.4|640.36|636.36|640.46|636.46|640.36|636.36|8
1623097120000|2021-06-07 20:18:40|640.38|636.38|640.42|636.42|640.53|636.53|640.36|636.36|25
1623097130000|2021-06-07 20:18:50|640.43|636.43|640.21|636.21|640.45|636.45|640.2|636.2|13
1623097140000|2021-06-07 20:19:00|640.22|636.22|640.06|636.06|640.22|636.22|640.04|636.04|17
1623097150000|2021-06-07 20:19:10|640.09|636.09|640.1|636.1|640.1|636.1|640.04|636.04|12
1623097160000|2021-06-07 20:19:20|640.09|636.09|639.75|635.75|640.09|636.09|639.65|635.65|15
1623097170000|2021-06-07 20:19:30|639.8|635.8|639.73|635.73|639.84|635.84|639.72|635.72|16
1623097180000|2021-06-07 20:19:40|639.74|635.74|639.68|635.68|639.76|635.76|639.66|635.66|13
1623097190000|2021-06-07 20:19:50|639.67|635.67|639.73|635.73|639.85|635.85|639.67|635.67|27
1623097200000|2021-06-07 20:20:00|639.71|635.71|639.72|635.72|639.75|635.75|639.69|635.69|13
1623097210000|2021-06-07 20:20:10|639.73|635.73|639.71|635.71|639.77|635.77|639.66|635.66|18
1623097220000|2021-06-07 20:20:20|639.72|635.72|639.72|635.72|639.79|635.79|639.65|635.65|22
1623097230000|2021-06-07 20:20:30|639.71|635.71|639.96|635.96|639.96|635.96|639.71|635.71|13
1623097240000|2021-06-07 20:20:40|639.98|635.98|639.81|635.81|639.99|635.99|639.77|635.77|23
1623097250000|2021-06-07 20:20:50|639.83|635.83|639.86|635.86|639.88|635.88|639.8|635.8|21
1623097260000|2021-06-07 20:21:00|639.84|635.84|639.73|635.73|639.85|635.85|639.63|635.63|28
1623097270000|2021-06-07 20:21:10|639.72|635.72|639.53|635.53|639.77|635.77|639.53|635.53|21
1623097280000|2021-06-07 20:21:20|639.52|635.52|639.01|635.01|639.52|635.52|639.01|635.01|18
1623097290000|2021-06-07 20:21:30|639.03|635.03|639.2|635.2|639.26|635.26|639.03|635.03|31
1623097300000|2021-06-07 20:21:40|639.18|635.18|639.22|635.22|639.23|635.23|639.18|635.18|22
1623097310000|2021-06-07 20:21:50|639.21|635.21|639.06|635.06|639.23|635.23|639.04|635.04|19
1623097320000|2021-06-07 20:22:00|639.08|635.08|638.95|634.95|639.13|635.13|638.93|634.93|27
1623097330000|2021-06-07 20:22:10|638.96|634.96|638.85|634.85|638.99|634.99|638.73|634.73|23
1623097340000|2021-06-07 20:22:20|638.77|634.77|638.67|634.67|638.77|634.77|638.55|634.55|29
1623097350000|2021-06-07 20:22:30|638.68|634.68|638.87|634.87|638.89|634.89|638.68|634.68|18
1623097360000|2021-06-07 20:22:40|638.86|634.86|638.89|634.89|638.9|634.9|638.82|634.82|17
1623097370000|2021-06-07 20:22:50|638.9|634.9|638.93|634.93|638.96|634.96|638.85|634.85|16
1623097380000|2021-06-07 20:23:00|638.94|634.94|638.72|634.72|638.99|634.99|638.72|634.72|14
1623097390000|2021-06-07 20:23:10|638.71|634.71|638.76|634.76|638.76|634.76|638.67|634.67|21
1623097400000|2021-06-07 20:23:20|638.79|634.79|638.78|634.78|638.8|634.8|638.74|634.74|13
1623097410000|2021-06-07 20:23:30|638.77|634.77|638.9|634.9|639.05|635.05|638.77|634.77|19
1623097420000|2021-06-07 20:23:40|638.92|634.92|639|635|639.01|635.01|638.92|634.92|24
1623097430000|2021-06-07 20:23:50|639.01|635.01|638.7|634.7|639.07|635.07|638.7|634.7|31
1623097440000|2021-06-07 20:24:00|638.76|634.76|638.63|634.63|638.87|634.87|638.57|634.57|27
1623097450000|2021-06-07 20:24:10|638.65|634.65|638.59|634.59|638.67|634.67|638.59|634.59|19
1623097460000|2021-06-07 20:24:20|638.57|634.57|638.5|634.5|638.59|634.59|638.41|634.41|25
1623097470000|2021-06-07 20:24:30|638.48|634.48|638.62|634.62|638.63|634.63|638.47|634.47|26
1623097480000|2021-06-07 20:24:40|638.6|634.6|638.64|634.64|638.71|634.71|638.58|634.58|17
1623097490000|2021-06-07 20:24:50|638.66|634.66|638.63|634.63|638.7|634.7|638.61|634.61|21
1623097500000|2021-06-07 20:25:00|638.61|634.61|638.57|634.57|638.68|634.68|638.5|634.5|25
1623097510000|2021-06-07 20:25:10|638.66|634.66|638.71|634.71|638.76|634.76|638.57|634.57|21
1623097520000|2021-06-07 20:25:20|638.7|634.7|638.84|634.84|638.85|634.85|638.67|634.67|22
1623097530000|2021-06-07 20:25:30|638.85|634.85|638.91|634.91|638.91|634.91|638.81|634.81|28
1623097540000|2021-06-07 20:25:40|638.88|634.88|638.91|634.91|638.94|634.94|638.86|634.86|25
1623097550000|2021-06-07 20:25:50|638.9|634.9|638.97|634.97|638.97|634.97|638.83|634.83|20
1623097560000|2021-06-07 20:26:00|638.95|634.95|639.22|635.22|639.53|635.53|638.87|634.87|22
1623097570000|2021-06-07 20:26:10|639.68|635.68|639.82|635.82|639.82|635.82|639.61|635.61|20
1623097580000|2021-06-07 20:26:20|639.83|635.83|639.84|635.84|639.86|635.86|639.83|635.83|9
1623097590000|2021-06-07 20:26:30|639.85|635.85|639.8|635.8|639.85|635.85|639.75|635.75|20
1623097600000|2021-06-07 20:26:40|639.81|635.81|639.8|635.8|639.81|635.81|639.8|635.8|4
1623097610000|2021-06-07 20:26:50|639.81|635.81|639.83|635.83|639.83|635.83|639.77|635.77|7
1623097620000|2021-06-07 20:27:00|639.77|635.77|639.51|635.51|639.94|635.94|639.49|635.49|18
1623097630000|2021-06-07 20:27:10|639.5|635.5|639.53|635.53|639.54|635.54|639.48|635.48|17
1623097640000|2021-06-07 20:27:20|639.54|635.54|639.6|635.6|639.6|635.6|639.44|635.44|24
1623097650000|2021-06-07 20:27:30|639.56|635.56|639.74|635.74|639.77|635.77|639.56|635.56|24
1623097660000|2021-06-07 20:27:40|639.69|635.69|639.66|635.66|639.73|635.73|639.64|635.64|18
1623097670000|2021-06-07 20:27:50|639.65|635.65|639.72|635.72|639.72|635.72|639.65|635.65|23
1623097680000|2021-06-07 20:28:00|639.67|635.67|639.67|635.67|639.72|635.72|639.55|635.55|19
1623097690000|2021-06-07 20:28:10|639.6|635.6|639.79|635.79|639.79|635.79|639.59|635.59|13
1623097700000|2021-06-07 20:28:20|639.76|635.76|639.8|635.8|639.8|635.8|639.76|635.76|2
1623097710000|2021-06-07 20:28:30|639.83|635.83|639.75|635.75|639.94|635.94|639.73|635.73|17
1623097720000|2021-06-07 20:28:40|639.72|635.72|639.84|635.84|639.86|635.86|639.72|635.72|27
1623097730000|2021-06-07 20:28:50|639.85|635.85|639.78|635.78|639.85|635.85|639.77|635.77|15
1623097740000|2021-06-07 20:29:00|639.79|635.79|639.81|635.81|639.81|635.81|639.7|635.7|20
1623097750000|2021-06-07 20:29:10|639.75|635.75|639.72|635.72|639.83|635.83|639.62|635.62|22
1623097760000|2021-06-07 20:29:20|639.71|635.71|639.76|635.76|639.89|635.89|639.71|635.71|15
1623097770000|2021-06-07 20:29:30|639.77|635.77|639.89|635.89|639.9|635.9|639.74|635.74|15
1623097780000|2021-06-07 20:29:40|639.79|635.79|639.77|635.77|639.9|635.9|639.76|635.76|10
1623097790000|2021-06-07 20:29:50|639.91|635.91|639.9|635.9|639.91|635.91|639.75|635.75|11
1623097800000|2021-06-07 20:30:00|639.89|635.89|639.64|635.64|639.89|635.89|639.2|635.2|23
1623097810000|2021-06-07 20:30:10|639.65|635.65|639.56|635.56|639.69|635.69|639.56|635.56|7
1623097820000|2021-06-07 20:30:20|639.53|635.53|639.39|635.39|639.54|635.54|639.39|635.39|16
1623097830000|2021-06-07 20:30:30|639.4|635.4|638.68|634.68|639.4|635.4|638.68|634.68|25
1623097840000|2021-06-07 20:30:40|638.66|634.66|638.74|634.74|638.85|634.85|638.65|634.65|13
1623097850000|2021-06-07 20:30:50|638.73|634.73|638.58|634.58|638.73|634.73|638.58|634.58|18
1623097860000|2021-06-07 20:31:00|638.6|634.6|638.56|634.56|638.69|634.69|638.56|634.56|23
1623097870000|2021-06-07 20:31:10|638.58|634.58|638.26|634.26|638.59|634.59|638.25|634.25|17
1623097880000|2021-06-07 20:31:20|638.27|634.27|638.18|634.18|638.27|634.27|638.18|634.18|21
1623097890000|2021-06-07 20:31:30|638.19|634.19|638.02|634.02|638.2|634.2|638.01|634.01|8
1623097900000|2021-06-07 20:31:40|638.01|634.01|638.11|634.11|638.13|634.13|638.01|634.01|11
1623097910000|2021-06-07 20:31:50|638.08|634.08|638.06|634.06|638.08|634.08|638.03|634.03|16
1623097920000|2021-06-07 20:32:00|638.05|634.05|637.48|633.48|638.05|634.05|637.41|633.41|21
1623097930000|2021-06-07 20:32:10|637.46|633.46|637.59|633.59|637.66|633.66|637.46|633.46|25
1623097940000|2021-06-07 20:32:20|637.6|633.6|637.59|633.59|637.65|633.65|637.59|633.59|17
1623097950000|2021-06-07 20:32:30|637.52|633.52|637.4|633.4|637.52|633.52|637.38|633.38|16
1623097960000|2021-06-07 20:32:40|637.43|633.43|637.46|633.46|637.46|633.46|637.33|633.33|17
1623097970000|2021-06-07 20:32:50|637.45|633.45|637.42|633.42|637.46|633.46|637.4|633.4|20
1623097980000|2021-06-07 20:33:00|637.4|633.4|637.45|633.45|637.69|633.69|637.4|633.4|27
1623097990000|2021-06-07 20:33:10|637.47|633.47|637.41|633.41|637.49|633.49|637.41|633.41|12
1623098000000|2021-06-07 20:33:20|637.43|633.43|637.5|633.5|637.5|633.5|637.38|633.38|16
1623098010000|2021-06-07 20:33:30|637.47|633.47|637.78|633.78|637.78|633.78|637.46|633.46|16
1623098020000|2021-06-07 20:33:40|637.79|633.79|637.93|633.93|637.96|633.96|637.79|633.79|13
1623098030000|2021-06-07 20:33:50|637.97|633.97|638.09|634.09|638.17|634.17|637.88|633.88|14
1623098040000|2021-06-07 20:34:00|638.1|634.1|638.07|634.07|638.11|634.11|637.93|633.93|25
1623098050000|2021-06-07 20:34:10|637.95|633.95|637.91|633.91|637.95|633.95|637.91|633.91|2
1623098060000|2021-06-07 20:34:20|637.92|633.92|637.91|633.91|637.92|633.92|637.86|633.86|6
1623098070000|2021-06-07 20:34:30|637.93|633.93|638.09|634.09|638.09|634.09|637.91|633.91|14
1623098080000|2021-06-07 20:34:40|638.07|634.07|638.04|634.04|638.09|634.09|638|634|8
1623098090000|2021-06-07 20:34:50|638.09|634.09|638.09|634.09|638.09|634.09|638.09|634.09|1
1623098100000|2021-06-07 20:35:00|638.03|634.03|638.05|634.05|638.16|634.16|637.98|633.98|16
1623098110000|2021-06-07 20:35:10|638.01|634.01|638.11|634.11|638.14|634.14|638.01|634.01|10
1623098120000|2021-06-07 20:35:20|638.1|634.1|638.11|634.11|638.14|634.14|638.1|634.1|7
1623098130000|2021-06-07 20:35:30|638.13|634.13|638.63|634.63|638.63|634.63|638.13|634.13|16
1623098140000|2021-06-07 20:35:40|638.61|634.61|639.18|635.18|639.18|635.18|638.61|634.61|23
1623098150000|2021-06-07 20:35:50|639.07|635.07|639.07|635.07|639.07|635.07|639.07|635.07|1
1623098160000|2021-06-07 20:36:00|639.05|635.05|639.03|635.03|639.18|635.18|638.78|634.78|22
1623098170000|2021-06-07 20:36:10|639.01|635.01|638.96|634.96|639.01|635.01|638.9|634.9|18
1623098180000|2021-06-07 20:36:20|638.97|634.97|638.83|634.83|638.97|634.97|638.83|634.83|17
1623098190000|2021-06-07 20:36:30|638.86|634.86|638.78|634.78|638.86|634.86|638.75|634.75|7
1623098200000|2021-06-07 20:36:40|638.76|634.76|638.81|634.81|638.81|634.81|638.76|634.76|9
1623098210000|2021-06-07 20:36:50|638.78|634.78|638.64|634.64|638.78|634.78|638.61|634.61|7
1623098220000|2021-06-07 20:37:00|638.67|634.67|638.94|634.94|638.94|634.94|638.66|634.66|15
1623098230000|2021-06-07 20:37:10|638.97|634.97|639|635|639|635|638.96|634.96|6
1623098240000|2021-06-07 20:37:20|638.86|634.86|638.84|634.84|638.86|634.86|638.84|634.84|2
1623098250000|2021-06-07 20:37:30|638.89|634.89|639.45|635.45|639.46|635.46|638.89|634.89|14
1623098260000|2021-06-07 20:37:40|639.42|635.42|639.44|635.44|639.48|635.48|639.41|635.41|20
1623098270000|2021-06-07 20:37:50|639.45|635.45|639.75|635.75|639.77|635.77|639.45|635.45|18
1623098280000|2021-06-07 20:38:00|639.78|635.78|639.87|635.87|639.92|635.92|639.7|635.7|19
1623098290000|2021-06-07 20:38:10|639.99|635.99|640.17|636.17|640.19|636.19|639.97|635.97|15
1623098300000|2021-06-07 20:38:20|640.18|636.18|640.1|636.1|640.36|636.36|640.1|636.1|25
1623098310000|2021-06-07 20:38:30|640|636|640|636|640.1|636.1|639.92|635.92|24
1623098320000|2021-06-07 20:38:40|639.99|635.99|639.9|635.9|640.01|636.01|639.82|635.82|34
1623098330000|2021-06-07 20:38:50|639.88|635.88|639.44|635.44|639.88|635.88|639.17|635.17|33
1623098340000|2021-06-07 20:39:00|639.48|635.48|639.68|635.68|639.68|635.68|639.31|635.31|25
1623098350000|2021-06-07 20:39:10|639.75|635.75|639.64|635.64|639.75|635.75|639.6|635.6|21
1623098360000|2021-06-07 20:39:20|639.61|635.61|639.53|635.53|639.64|635.64|639.5|635.5|18
1623098370000|2021-06-07 20:39:30|639.54|635.54|639.51|635.51|639.55|635.55|639.5|635.5|18
1623098380000|2021-06-07 20:39:40|639.5|635.5|639.15|635.15|639.5|635.5|639.15|635.15|19
1623098390000|2021-06-07 20:39:50|639.07|635.07|638.8|634.8|639.1|635.1|638.8|634.8|10
1623098400000|2021-06-07 20:40:00|638.82|634.82|638.88|634.88|638.89|634.89|638.8|634.8|27
1623098410000|2021-06-07 20:40:10|638.86|634.86|638.61|634.61|638.88|634.88|638.61|634.61|16
1623098420000|2021-06-07 20:40:20|638.58|634.58|638.29|634.29|638.58|634.58|638.2|634.2|25
1623098430000|2021-06-07 20:40:30|638.3|634.3|638.17|634.17|638.35|634.35|638.17|634.17|28
1623098440000|2021-06-07 20:40:40|638.29|634.29|638.16|634.16|638.29|634.29|638.1|634.1|25
1623098450000|2021-06-07 20:40:50|638.17|634.17|638.14|634.14|638.17|634.17|638.12|634.12|14
1623098460000|2021-06-07 20:41:00|638.13|634.13|637.69|633.69|638.16|634.16|637.68|633.68|31
1623098470000|2021-06-07 20:41:10|637.65|633.65|637.82|633.82|637.82|633.82|637.62|633.62|32
1623098480000|2021-06-07 20:41:20|637.81|633.81|637.86|633.86|637.86|633.86|637.75|633.75|30
1623098490000|2021-06-07 20:41:30|637.9|633.9|637.89|633.89|638.06|634.06|637.89|633.89|28
1623098500000|2021-06-07 20:41:40|637.88|633.88|637.77|633.77|637.91|633.91|637.76|633.76|6
1623098510000|2021-06-07 20:41:50|637.79|633.79|638.04|634.04|638.05|634.05|637.79|633.79|17
1623098520000|2021-06-07 20:42:00|638.02|634.02|637.79|633.79|638.04|634.04|637.79|633.79|26
1623098530000|2021-06-07 20:42:10|637.74|633.74|637.69|633.69|637.77|633.77|637.69|633.69|4
1623098540000|2021-06-07 20:42:20|637.65|633.65|637.21|633.21|637.69|633.69|637.21|633.21|19
1623098550000|2021-06-07 20:42:30|637.23|633.23|637.23|633.23|637.27|633.27|637.21|633.21|13
1623098560000|2021-06-07 20:42:40|637.27|633.27|637.2|633.2|637.27|633.27|637.17|633.17|18
1623098570000|2021-06-07 20:42:50|637.19|633.19|637.21|633.21|637.25|633.25|637.18|633.18|20
1623098580000|2021-06-07 20:43:00|637.2|633.2|637.13|633.13|637.26|633.26|637.11|633.11|20
1623098590000|2021-06-07 20:43:10|637.12|633.12|637.11|633.11|637.15|633.15|637.1|633.1|12
1623098600000|2021-06-07 20:43:20|637.12|633.12|637.04|633.04|637.13|633.13|637.04|633.04|14
1623098610000|2021-06-07 20:43:30|637.07|633.07|637.04|633.04|637.16|633.16|637.01|633.01|26
1623098620000|2021-06-07 20:43:40|637.05|633.05|637.04|633.04|637.08|633.08|637.04|633.04|15
1623098630000|2021-06-07 20:43:50|637.07|633.07|637.06|633.06|637.08|633.08|637.03|633.03|14
1623098640000|2021-06-07 20:44:00|637.05|633.05|637.03|633.03|637.11|633.11|637.01|633.01|17
1623098650000|2021-06-07 20:44:10|637.01|633.01|637.06|633.06|637.07|633.07|637.01|633.01|14
1623098660000|2021-06-07 20:44:20|637.07|633.07|637.22|633.22|637.23|633.23|637.07|633.07|15
1623098670000|2021-06-07 20:44:30|637.19|633.19|637.16|633.16|637.23|633.23|637.15|633.15|20
1623098680000|2021-06-07 20:44:40|637.18|633.18|637.23|633.23|637.23|633.23|637.16|633.16|14
1623098690000|2021-06-07 20:44:50|637.22|633.22|637.48|633.48|637.48|633.48|637.21|633.21|24
1623098700000|2021-06-07 20:45:00|637.51|633.51|637.29|633.29|637.55|633.55|637.26|633.26|24
1623098710000|2021-06-07 20:45:10|637.3|633.3|637.41|633.41|637.41|633.41|637.29|633.29|16
1623098720000|2021-06-07 20:45:20|637.4|633.4|637.33|633.33|637.44|633.44|637.31|633.31|18
1623098730000|2021-06-07 20:45:30|637.36|633.36|637.36|633.36|637.39|633.39|637.31|633.31|22
1623098740000|2021-06-07 20:45:40|637.35|633.35|637.33|633.33|637.39|633.39|637.31|633.31|27
1623098750000|2021-06-07 20:45:50|637.32|633.32|637.34|633.34|637.41|633.41|637.31|633.31|24
1623098760000|2021-06-07 20:46:00|637.32|633.32|637.32|633.32|637.32|633.32|637.32|633.32|1
1623098770000|2021-06-07 20:46:10|637.25|633.25|636.99|632.99|637.25|633.25|636.86|632.86|20
1623098780000|2021-06-07 20:46:20|636.98|632.98|636.47|632.47|636.99|632.99|636.47|632.47|30
1623098790000|2021-06-07 20:46:30|636.69|632.69|636.2|632.2|636.71|632.71|636.2|632.2|30
1623098800000|2021-06-07 20:46:40|635.99|631.99|635.89|631.89|636.37|632.37|635.3|631.3|29
1623098810000|2021-06-07 20:46:50|635.88|631.88|636.19|632.19|636.24|632.24|635.59|631.59|32
1623098820000|2021-06-07 20:47:00|636.22|632.22|636.11|632.11|636.22|632.22|635.98|631.98|28
1623098830000|2021-06-07 20:47:10|636.1|632.1|636.06|632.06|636.13|632.13|635.97|631.97|29
1623098840000|2021-06-07 20:47:20|636.05|632.05|635.9|631.9|636.16|632.16|635.9|631.9|25
1623098850000|2021-06-07 20:47:30|635.89|631.89|635.34|631.34|635.89|631.89|635.21|631.21|28
1623098860000|2021-06-07 20:47:40|635.35|631.35|635.2|631.2|635.5|631.5|635.2|631.2|24
1623098870000|2021-06-07 20:47:50|635.16|631.16|634.23|630.23|635.19|631.19|634.23|630.23|34
1623098880000|2021-06-07 20:48:00|634.19|630.19|633.3|629.3|634.25|630.25|633.07|629.07|33
1623098890000|2021-06-07 20:48:10|633.28|629.28|632.29|628.29|633.28|629.28|632.2|628.2|25
1623098900000|2021-06-07 20:48:20|632.28|628.28|631.14|627.14|632.28|628.28|631.14|627.14|21
1623098910000|2021-06-07 20:48:30|631.13|627.13|630.56|626.56|631.51|627.51|630.56|626.56|23
1623098920000|2021-06-07 20:48:40|630.57|626.57|627.34|623.34|630.64|626.64|627.31|623.31|23
1623098930000|2021-06-07 20:48:50|627.33|623.33|627.11|623.11|627.38|623.38|626.93|622.93|16
1623098940000|2021-06-07 20:49:00|626.78|622.78|627.08|623.08|627.36|623.36|626.7|622.7|21
1623098950000|2021-06-07 20:49:10|627.09|623.09|628.39|624.39|628.39|624.39|627.09|623.09|17
1623098960000|2021-06-07 20:49:20|628.69|624.69|629.01|625.01|629.01|625.01|628.67|624.67|8
1623098970000|2021-06-07 20:49:30|628.91|624.91|629.01|625.01|629.1|625.1|628.61|624.61|17
1623098980000|2021-06-07 20:49:40|629.03|625.03|627.96|623.96|629.03|625.03|627.96|623.96|14
1623098990000|2021-06-07 20:49:50|627.74|623.74|627.07|623.07|627.74|623.74|626.84|622.84|18
1623099000000|2021-06-07 20:50:00|627.08|623.08|626.41|622.41|627.25|623.25|626.41|622.41|19
1623099010000|2021-06-07 20:50:10|626.17|622.17|624.99|620.99|626.36|622.36|624.44|620.44|20
1623099020000|2021-06-07 20:50:20|624.78|620.78|619.99|615.99|624.99|620.99|619.02|615.02|20
1623099030000|2021-06-07 20:50:30|619.41|615.41|617.75|613.75|619.99|615.99|616.58|612.58|25
1623099040000|2021-06-07 20:50:40|617.76|613.76|618.92|614.92|619.23|615.23|617.76|613.76|29
1623099050000|2021-06-07 20:50:50|619.02|615.02|617.58|613.58|619.07|615.07|617.09|613.09|25
1623099060000|2021-06-07 20:51:00|617.6|613.6|618.66|614.66|618.7|614.7|617.52|613.52|19
1623099070000|2021-06-07 20:51:10|618.76|614.76|618.66|614.66|619.34|615.34|618.66|614.66|24
1623099080000|2021-06-07 20:51:20|619.55|615.55|618.66|614.66|619.8|615.8|618.66|614.66|20
1623099090000|2021-06-07 20:51:30|620.6|616.6|620.49|616.49|620.6|616.6|620.49|616.49|2
1623099100000|2021-06-07 20:51:40|618.66|614.66|618.66|614.66|619.29|615.29|618.66|614.66|10
1623099110000|2021-06-07 20:51:50|619.19|615.19|620.62|616.62|623.04|619.04|618.66|614.66|4
1623099120000|2021-06-07 20:52:00|620.25|616.25|622.33|618.33|622.33|618.33|620.25|616.25|3
1623099130000|2021-06-07 20:52:10|622.39|618.39|624.21|620.21|624.47|620.47|622.18|618.18|11
1623099140000|2021-06-07 20:52:20|624.1|620.1|623.43|619.43|624.1|620.1|623.43|619.43|10
1623099150000|2021-06-07 20:52:30|623.54|619.54|622.6|618.6|623.54|619.54|622.06|618.06|21
1623099160000|2021-06-07 20:52:40|623|619|622.84|618.84|623.78|619.78|622.84|618.84|25
1623099170000|2021-06-07 20:52:50|622.76|618.76|623.37|619.37|623.45|619.45|622.44|618.44|20
1623099180000|2021-06-07 20:53:00|623.41|619.41|622.69|618.69|623.44|619.44|622.69|618.69|17
1623099190000|2021-06-07 20:53:10|622.63|618.63|622.28|618.28|622.75|618.75|622.28|618.28|14
1623099200000|2021-06-07 20:53:20|622.14|618.14|621.62|617.62|622.16|618.16|621.01|617.01|20
1623099210000|2021-06-07 20:53:30|621.82|617.82|622.36|618.36|622.4|618.4|621.82|617.82|19
1623099220000|2021-06-07 20:53:40|622.61|618.61|622.37|618.37|622.61|618.61|622.27|618.27|9
1623099230000|2021-06-07 20:53:50|622.31|618.31|622.32|618.32|622.35|618.35|622.04|618.04|12
1623099240000|2021-06-07 20:54:00|622.42|618.42|622.85|618.85|622.89|618.89|622.42|618.42|7
1623099250000|2021-06-07 20:54:10|622.8|618.8|622.69|618.69|622.82|618.82|622.2|618.2|12
1623099260000|2021-06-07 20:54:20|622.6|618.6|622.91|618.91|622.91|618.91|622.6|618.6|2
1623099270000|2021-06-07 20:54:30|623.05|619.05|624.04|620.04|624.23|620.23|623.05|619.05|20
1623099280000|2021-06-07 20:54:40|623.97|619.97|624.2|620.2|624.2|620.2|623.7|619.7|12
1623099290000|2021-06-07 20:54:50|624.18|620.18|624.18|620.18|624.18|620.18|624.08|620.08|3
1623099300000|2021-06-07 20:55:00|624.25|620.25|624.02|620.02|624.71|620.71|624.02|620.02|15
1623099310000|2021-06-07 20:55:10|624.99|620.99|625.04|621.04|625.04|621.04|624.55|620.55|10
1623099320000|2021-06-07 20:55:20|625.06|621.06|625.17|621.17|625.17|621.17|625.06|621.06|3
1623099330000|2021-06-07 20:55:30|625.12|621.12|625.23|621.23|625.23|621.23|625.12|621.12|3
1623099340000|2021-06-07 20:55:40|625.32|621.32|626.17|622.17|626.18|622.18|625.32|621.32|6
1623099350000|2021-06-07 20:55:50|626.22|622.22|626.11|622.11|626.22|622.22|626.07|622.07|11
1623099360000|2021-06-07 20:56:00|626.13|622.13|626.02|622.02|626.13|622.13|625.53|621.53|17
1623099370000|2021-06-07 20:56:10|626.1|622.1|626.55|622.55|626.59|622.59|626.1|622.1|7
1623099380000|2021-06-07 20:56:20|626.63|622.63|626.53|622.53|626.63|622.63|626.53|622.53|4
1623099390000|2021-06-07 20:56:30|626.55|622.55|626.54|622.54|626.56|622.56|626.54|622.54|5
1623099400000|2021-06-07 20:56:40|626.93|622.93|627.02|623.02|627.11|623.11|626.83|622.83|16
1623099410000|2021-06-07 20:56:50|626.92|622.92|627.19|623.19|627.28|623.28|626.88|622.88|7
1623099420000|2021-06-07 20:57:00|627.01|623.01|626.99|622.99|627.4|623.4|626.99|622.99|19
1623099430000|2021-06-07 20:57:10|626.91|622.91|626.93|622.93|626.97|622.97|626.75|622.75|11
1623099440000|2021-06-07 20:57:20|626.75|622.75|627.44|623.44|627.44|623.44|626.75|622.75|24
1623099450000|2021-06-07 20:57:30|627.7|623.7|627.08|623.08|627.7|623.7|626.74|622.74|21
1623099460000|2021-06-07 20:57:40|627.09|623.09|626.99|622.99|627.59|623.59|626.99|622.99|13
1623099470000|2021-06-07 20:57:50|627.04|623.04|627.64|623.64|627.74|623.74|627.04|623.04|13
1623099480000|2021-06-07 20:58:00|627.57|623.57|627.21|623.21|627.58|623.58|627.21|623.21|14
1623099490000|2021-06-07 20:58:10|627.17|623.17|626.9|622.9|627.17|623.17|626.9|622.9|23
1623099500000|2021-06-07 20:58:20|626.91|622.91|625.38|621.38|626.91|622.91|625.38|621.38|17
1623099510000|2021-06-07 20:58:30|625.36|621.36|625.15|621.15|625.36|621.36|624.82|620.82|13
1623099520000|2021-06-07 20:58:40|625.23|621.23|624.79|620.79|625.56|621.56|624.79|620.79|22
1623099530000|2021-06-07 20:58:50|624.78|620.78|624.5|620.5|624.78|620.78|624.46|620.46|7
1623099540000|2021-06-07 20:59:00|624.62|620.62|624.01|620.01|624.62|620.62|623.84|619.84|18
1623099550000|2021-06-07 20:59:10|624.02|620.02|623.93|619.93|624.26|620.26|623.92|619.92|18
1623099560000|2021-06-07 20:59:20|624.02|620.02|624.72|620.72|624.76|620.76|624.02|620.02|23
1623099570000|2021-06-07 20:59:30|624.63|620.63|624.63|620.63|624.82|620.82|624.63|620.63|21
1623099580000|2021-06-07 20:59:40|624.66|620.66|624.53|620.53|624.8|620.8|624.53|620.53|28
1623099590000|2021-06-07 20:59:50|624.54|620.54|624.7|620.7|624.77|620.77|624.54|620.54|19
1623099600000|2021-06-07 21:00:00|624.75|620.75|623.04|619.04|624.76|620.76|623.04|619.04|30
1623099610000|2021-06-07 21:00:10|623.05|619.05|624.66|620.66|624.66|620.66|623.03|619.03|30
1623099620000|2021-06-07 21:00:20|624.67|620.67|624.03|620.03|624.69|620.69|624.03|620.03|23
1623099630000|2021-06-07 21:00:30|624|620|624.02|620.02|624.03|620.03|623.74|619.74|26
1623099640000|2021-06-07 21:00:40|623.97|619.97|624.16|620.16|624.25|620.25|623.97|619.97|22
1623099650000|2021-06-07 21:00:50|624.23|620.23|624.36|620.36|624.37|620.37|624.11|620.11|20
1623099660000|2021-06-07 21:01:00|624.37|620.37|624.65|620.65|625.12|621.12|624.35|620.35|26
1623099670000|2021-06-07 21:01:10|624.63|620.63|624.63|620.63|624.88|620.88|624.59|620.59|19
1623099680000|2021-06-07 21:01:20|624.72|620.72|624.5|620.5|624.73|620.73|624.5|620.5|16
1623099690000|2021-06-07 21:01:30|624.49|620.49|624.9|620.9|624.91|620.91|624.49|620.49|20
1623099700000|2021-06-07 21:01:40|624.91|620.91|625.19|621.19|625.53|621.53|624.91|620.91|20
1623099710000|2021-06-07 21:01:50|625.2|621.2|624.72|620.72|625.21|621.21|624.67|620.67|18
1623099720000|2021-06-07 21:02:00|624.73|620.73|625.09|621.09|625.12|621.12|624.73|620.73|19
1623099730000|2021-06-07 21:02:10|625.11|621.11|624.94|620.94|625.11|621.11|624.85|620.85|21
1623099740000|2021-06-07 21:02:20|624.98|620.98|625.05|621.05|625.37|621.37|624.98|620.98|21
1623099750000|2021-06-07 21:02:30|625.03|621.03|625.19|621.19|625.19|621.19|624.78|620.78|21
1623099760000|2021-06-07 21:02:40|625.2|621.2|625.4|621.4|625.41|621.41|625.18|621.18|9
1623099770000|2021-06-07 21:02:50|625.38|621.38|625.26|621.26|625.38|621.38|625.26|621.26|6
1623099780000|2021-06-07 21:03:00|625.25|621.25|625.11|621.11|625.3|621.3|624.91|620.91|19
1623099790000|2021-06-07 21:03:10|625.14|621.14|625.26|621.26|625.3|621.3|625.14|621.14|9
1623099800000|2021-06-07 21:03:20|625.24|621.24|625.33|621.33|625.43|621.43|625.24|621.24|10
1623099810000|2021-06-07 21:03:30|625.36|621.36|625.97|621.97|625.97|621.97|625.36|621.36|11
1623099820000|2021-06-07 21:03:40|625.99|621.99|625.98|621.98|626.06|622.06|625.92|621.92|18
1623099830000|2021-06-07 21:03:50|625.97|621.97|625.99|621.99|626.01|622.01|625.97|621.97|4
1623099840000|2021-06-07 21:04:00|626|622|626.04|622.04|626.13|622.13|626|622|7
1623099850000|2021-06-07 21:04:10|626.05|622.05|626.71|622.71|626.84|622.84|626.05|622.05|23
1623099860000|2021-06-07 21:04:20|626.7|622.7|626.79|622.79|626.81|622.81|626.68|622.68|18
1623099870000|2021-06-07 21:04:30|626.81|622.81|626.62|622.62|626.81|622.81|626.56|622.56|15
1623099880000|2021-06-07 21:04:40|626.65|622.65|627.22|623.22|627.34|623.34|626.65|622.65|27
1623099890000|2021-06-07 21:04:50|627.19|623.19|627|623|627.19|623.19|626.99|622.99|14
1623099900000|2021-06-07 21:05:00|626.97|622.97|626.88|622.88|626.97|622.97|626.88|622.88|4
1623099910000|2021-06-07 21:05:10|626.83|622.83|626.08|622.08|626.88|622.88|626.08|622.08|7
1623099920000|2021-06-07 21:05:20|626.03|622.03|625.72|621.72|626.06|622.06|625.57|621.57|9
1623099930000|2021-06-07 21:05:30|625.8|621.8|625.74|621.74|625.89|621.89|625.65|621.65|16
1623099940000|2021-06-07 21:05:40|625.85|621.85|625.89|621.89|625.9|621.9|625.85|621.85|7
1623099950000|2021-06-07 21:05:50|625.88|621.88|625.98|621.98|625.98|621.98|625.88|621.88|7
1623099960000|2021-06-07 21:06:00|625.94|621.94|625.65|621.65|625.94|621.94|625.44|621.44|18
1623099970000|2021-06-07 21:06:10|625.39|621.39|625.17|621.17|625.39|621.39|625.17|621.17|13
1623099980000|2021-06-07 21:06:20|625.15|621.15|624.22|620.22|625.26|621.26|624.22|620.22|21
1623099990000|2021-06-07 21:06:30|624.21|620.21|624.92|620.92|625.04|621.04|624.18|620.18|22
1623100000000|2021-06-07 21:06:40|624.87|620.87|624.96|620.96|624.96|620.96|624.79|620.79|20
1623100010000|2021-06-07 21:06:50|624.98|620.98|625.03|621.03|625.03|621.03|624.98|620.98|4
1623100020000|2021-06-07 21:07:00|625|621|624.65|620.65|625|621|624.65|620.65|10
1623100030000|2021-06-07 21:07:10|624.53|620.53|624.36|620.36|624.53|620.53|624.36|620.36|11
1623100040000|2021-06-07 21:07:20|624.35|620.35|624.13|620.13|624.35|620.35|624.13|620.13|11
1623100050000|2021-06-07 21:07:30|624.01|620.01|623.94|619.94|624.06|620.06|623.94|619.94|7
1623100060000|2021-06-07 21:07:40|623.92|619.92|623.05|619.05|623.92|619.92|623.05|619.05|23
1623100070000|2021-06-07 21:07:50|623.04|619.04|623.54|619.54|623.54|619.54|622.89|618.89|21
1623100080000|2021-06-07 21:08:00|623.61|619.61|623.84|619.84|623.87|619.87|623.6|619.6|10
1623100090000|2021-06-07 21:08:10|623.7|619.7|623.68|619.68|623.7|619.7|623.57|619.57|13
1623100100000|2021-06-07 21:08:20|623.72|619.72|623.13|619.13|623.72|619.72|623.01|619.01|14
1623100110000|2021-06-07 21:08:30|623.01|619.01|622.13|618.13|623.06|619.06|622.13|618.13|17
1623100120000|2021-06-07 21:08:40|622.14|618.14|622.12|618.12|622.58|618.58|622.05|618.05|22
1623100130000|2021-06-07 21:08:50|622.14|618.14|621.91|617.91|622.14|618.14|621.9|617.9|15
1623100140000|2021-06-07 21:09:00|621.92|617.92|621.86|617.86|622.11|618.11|621.85|617.85|24
1623100150000|2021-06-07 21:09:10|621.88|617.88|621.59|617.59|622.02|618.02|621.59|617.59|24
1623100160000|2021-06-07 21:09:20|621.58|617.58|621.2|617.2|621.64|617.64|620.91|616.91|17
1623100170000|2021-06-07 21:09:30|620.69|616.69|620.61|616.61|621.19|617.19|620.51|616.51|13
1623100180000|2021-06-07 21:09:40|620.63|616.63|620.78|616.78|620.86|616.86|620.63|616.63|16
1623100190000|2021-06-07 21:09:50|620.76|616.76|620.06|616.06|620.76|616.76|620.06|616.06|24
1623100200000|2021-06-07 21:10:00|620.08|616.08|620.6|616.6|620.68|616.68|620.08|616.08|16
1623100210000|2021-06-07 21:10:10|620.81|616.81|621.18|617.18|621.18|617.18|620.81|616.81|7
1623100220000|2021-06-07 21:10:20|621.38|617.38|621.38|617.38|621.38|617.38|621.37|617.37|3
1623100230000|2021-06-07 21:10:30|621.4|617.4|621.78|617.78|621.78|617.78|621.4|617.4|13
1623100240000|2021-06-07 21:10:40|621.76|617.76|621.26|617.26|621.77|617.77|621.25|617.25|16
1623100250000|2021-06-07 21:10:50|621.33|617.33|621.59|617.59|621.72|617.72|621.3|617.3|23
1623100260000|2021-06-07 21:11:00|621.51|617.51|621.49|617.49|621.53|617.53|621.48|617.48|10
1623100270000|2021-06-07 21:11:10|621.48|617.48|621.14|617.14|621.52|617.52|621.02|617.02|19
1623100280000|2021-06-07 21:11:20|621.18|617.18|621.12|617.12|621.26|617.26|621.12|617.12|13
1623100290000|2021-06-07 21:11:30|621.06|617.06|620.66|616.66|621.06|617.06|620.65|616.65|9
1623100300000|2021-06-07 21:11:40|620.65|616.65|620.54|616.54|620.71|616.71|620.54|616.54|10
1623100310000|2021-06-07 21:11:50|620.53|616.53|620.59|616.59|620.59|616.59|620.38|616.38|13
1623100320000|2021-06-07 21:12:00|620.57|616.57|620.53|616.53|620.57|616.57|620.52|616.52|8
1623100330000|2021-06-07 21:12:10|620.54|616.54|620.22|616.22|620.54|616.54|619.51|615.51|15
1623100340000|2021-06-07 21:12:20|618.92|614.92|618.93|614.93|618.93|614.93|618.89|614.89|6
1623100350000|2021-06-07 21:12:30|618.77|614.77|617.89|613.89|618.77|614.77|617.89|613.89|11
1623100360000|2021-06-07 21:12:40|617.76|613.76|617.08|613.08|617.76|613.76|616.88|612.88|14
1623100370000|2021-06-07 21:12:50|617.15|613.15|616.48|612.48|617.15|613.15|616.32|612.32|6
1623100380000|2021-06-07 21:13:00|616.45|612.45|616.24|612.24|616.72|612.72|616.24|612.24|19
1623100390000|2021-06-07 21:13:10|616.2|612.2|614.44|610.44|616.2|612.2|614.44|610.44|15
1623100400000|2021-06-07 21:13:20|614.31|610.31|614.12|610.12|614.31|610.31|613.95|609.95|7
1623100410000|2021-06-07 21:13:30|614.23|610.23|613.3|609.3|614.23|610.23|613.3|609.3|8
1623100420000|2021-06-07 21:13:40|613.28|609.28|612.39|608.39|613.28|609.28|612.31|608.31|20
1623100430000|2021-06-07 21:13:50|612.38|608.38|612.03|608.03|612.38|608.38|612.03|608.03|6
1623100440000|2021-06-07 21:14:00|611.93|607.93|610.73|606.73|611.93|607.93|610.72|606.72|16
1623100450000|2021-06-07 21:14:10|610.71|606.71|610.98|606.98|610.98|606.98|610.71|606.71|11
1623100460000|2021-06-07 21:14:20|611.14|607.14|610.96|606.96|611.14|607.14|610.96|606.96|3
1623100470000|2021-06-07 21:14:30|611.03|607.03|611.68|607.68|611.68|607.68|611.03|607.03|6
1623100480000|2021-06-07 21:14:40|611.86|607.86|613.02|609.02|613.02|609.02|611.86|607.86|5
1623100490000|2021-06-07 21:14:50|613.17|609.17|613.34|609.34|613.34|609.34|613.17|609.17|2
1623100500000|2021-06-07 21:15:00|613.35|609.35|613.17|609.17|613.38|609.38|613.16|609.16|14
1623100510000|2021-06-07 21:15:10|613.16|609.16|612.46|608.46|613.43|609.43|612.46|608.46|23
1623100520000|2021-06-07 21:15:20|612.53|608.53|611.35|607.35|612.73|608.73|611.35|607.35|25
1623100530000|2021-06-07 21:15:30|611.32|607.32|610.02|606.02|611.32|607.32|609.86|605.86|27
1623100540000|2021-06-07 21:15:40|609.87|605.87|607.97|603.97|609.87|605.87|607.97|603.97|24
1623100550000|2021-06-07 21:15:50|607.96|603.96|607.97|603.97|608.71|604.71|607.74|603.74|13
1623100560000|2021-06-07 21:16:00|608.71|604.71|608.71|604.71|608.71|604.71|606.69|602.69|20
1623100570000|2021-06-07 21:16:10|607.38|603.38|605.52|601.52|608.71|604.71|604.58|600.58|9
1623100580000|2021-06-07 21:16:20|605.6|601.6|606.63|602.63|606.63|602.63|605.6|601.6|10
1623100590000|2021-06-07 21:16:30|606.62|602.62|607.08|603.08|607.08|603.08|606.62|602.62|15
1623100600000|2021-06-07 21:16:40|606.97|602.97|606.91|602.91|607.08|603.08|606.7|602.7|16
1623100610000|2021-06-07 21:16:50|606.92|602.92|607.65|603.65|607.65|603.65|606.92|602.92|18
1623100620000|2021-06-07 21:17:00|607.63|603.63|606.77|602.77|607.68|603.68|606.76|602.76|28
1623100630000|2021-06-07 21:17:10|606.62|602.62|606.27|602.27|606.62|602.62|605.99|601.99|6
1623100640000|2021-06-07 21:17:20|605.88|601.88|606.27|602.27|606.27|602.27|605.88|601.88|4
1623100650000|2021-06-07 21:17:30|606.02|602.02|605.76|601.76|606.02|602.02|605.75|601.75|14
1623100660000|2021-06-07 21:17:40|605.97|601.97|606.25|602.25|606.26|602.26|605.74|601.74|16
1623100670000|2021-06-07 21:17:50|606.59|602.59|606.59|602.59|606.59|602.59|606.59|602.59|1
1623100680000|2021-06-07 21:18:00|606.6|602.6|607.73|603.73|607.88|603.88|606.59|602.59|9
1623100690000|2021-06-07 21:18:10|607.88|603.88|608.54|604.54|608.54|604.54|607.88|603.88|7
1623100700000|2021-06-07 21:18:20|608.67|604.67|608.84|604.84|608.84|604.84|608.54|604.54|3
1623100710000|2021-06-07 21:18:30|609.03|605.03|609.5|605.5|609.5|605.5|608.84|604.84|7
1623100720000|2021-06-07 21:18:40|609.49|605.49|609.6|605.6|609.72|605.72|609.49|605.49|12
1623100730000|2021-06-07 21:18:50|609.5|605.5|611.08|607.08|611.08|607.08|609.5|605.5|9
1623100740000|2021-06-07 21:19:00|611.09|607.09|611.72|607.72|611.74|607.74|611.09|607.09|6
1623100750000|2021-06-07 21:19:10|612.19|608.19|612.19|608.19|612.19|608.19|612.19|608.19|1
1623100760000|2021-06-07 21:19:20|612.25|608.25|612.89|608.89|612.91|608.91|612.25|608.25|6
1623100770000|2021-06-07 21:19:30|612.88|608.88|613.07|609.07|613.07|609.07|612.88|608.88|7
1623100780000|2021-06-07 21:19:40|613.08|609.08|613.75|609.75|613.75|609.75|613.08|609.08|17
1623100790000|2021-06-07 21:19:50|613.76|609.76|613.55|609.55|613.77|609.77|613.55|609.55|13
1623100800000|2021-06-07 21:20:00|613.66|609.66|614.1|610.1|614.1|610.1|613.55|609.55|15
1623100810000|2021-06-07 21:20:10|613.92|609.92|614.42|610.42|614.42|610.42|613.92|609.92|4
1623100820000|2021-06-07 21:20:20|614.56|610.56|615|611|615|611|614.44|610.44|6
1623100830000|2021-06-07 21:20:30|615.12|611.12|615.39|611.39|615.39|611.39|615.12|611.12|5
1623100840000|2021-06-07 21:20:40|615.41|611.41|615.41|611.41|615.41|611.41|615.41|611.41|1
1623100850000|2021-06-07 21:20:50|615.43|611.43|615.52|611.52|615.52|611.52|615.43|611.43|5
1623100870000|2021-06-07 21:21:10|615.86|611.86|614.97|610.97|616.48|612.48|614.97|610.97|5
1623100880000|2021-06-07 21:21:20|616.34|612.34|616.93|612.93|617.12|613.12|615.81|611.81|6
1623100890000|2021-06-07 21:21:30|616.86|612.86|616.72|612.72|616.86|612.86|616.61|612.61|16
1623100900000|2021-06-07 21:21:40|616.77|612.77|616.1|612.1|616.82|612.82|616.1|612.1|17
1623100910000|2021-06-07 21:21:50|616.43|612.43|616.23|612.23|616.43|612.43|615.59|611.59|21
1623100920000|2021-06-07 21:22:00|616.27|612.27|615.83|611.83|616.27|612.27|615.83|611.83|5
1623100930000|2021-06-07 21:22:10|615.84|611.84|616.63|612.63|616.88|612.88|615.84|611.84|18
1623100940000|2021-06-07 21:22:20|616.75|612.75|616.82|612.82|616.88|612.88|616.63|612.63|11
1623100950000|2021-06-07 21:22:30|616.93|612.93|616.87|612.87|616.95|612.95|616.87|612.87|4
1623100960000|2021-06-07 21:22:40|616.95|612.95|617.12|613.12|617.12|613.12|616.63|612.63|15
1623100970000|2021-06-07 21:22:50|617.13|613.13|617.13|613.13|617.13|613.13|617.13|613.13|1
1623100980000|2021-06-07 21:23:00|617.14|613.14|616.33|612.33|617.14|613.14|616.21|612.21|14
1623100990000|2021-06-07 21:23:10|615.96|611.96|616.36|612.36|616.36|612.36|615.85|611.85|13
1623101000000|2021-06-07 21:23:20|616.37|612.37|616.48|612.48|616.51|612.51|616.31|612.31|9
1623101010000|2021-06-07 21:23:30|616.44|612.44|615.89|611.89|616.45|612.45|615.54|611.54|17
1623101020000|2021-06-07 21:23:40|615.37|611.37|615.57|611.57|615.57|611.57|615.01|611.01|3
1623101030000|2021-06-07 21:23:50|616.09|612.09|614.94|610.94|616.09|612.09|614.94|610.94|17
1623101040000|2021-06-07 21:24:00|614.84|610.84|614.26|610.26|614.84|610.84|614.26|610.26|5
1623101050000|2021-06-07 21:24:10|614.25|610.25|614.64|610.64|614.64|610.64|614.25|610.25|6
1623101060000|2021-06-07 21:24:20|614.71|610.71|614.84|610.84|614.84|610.84|614.71|610.71|4
1623101070000|2021-06-07 21:24:30|614.87|610.87|614.75|610.75|614.87|610.87|614.75|610.75|2
1623101090000|2021-06-07 21:24:50|614.64|610.64|614.63|610.63|614.64|610.64|614.63|610.63|2
1623101100000|2021-06-07 21:25:00|614.59|610.59|614.17|610.17|614.59|610.59|614.03|610.03|15
1623101110000|2021-06-07 21:25:10|614|610|613.35|609.35|614.17|610.17|613.35|609.35|9
1623101120000|2021-06-07 21:25:20|613.2|609.2|612.71|608.71|613.2|609.2|612.71|608.71|15
1623101130000|2021-06-07 21:25:30|612.72|608.72|611.42|607.42|612.72|608.72|611.35|607.35|14
1623101140000|2021-06-07 21:25:40|611.44|607.44|611.14|607.14|611.46|607.46|611.14|607.14|14
1623101150000|2021-06-07 21:25:50|611.13|607.13|611.27|607.27|611.27|607.27|611.05|607.05|11
1623101160000|2021-06-07 21:26:00|611.32|607.32|611.08|607.08|611.32|607.32|610.79|606.79|23
1623101170000|2021-06-07 21:26:10|611.05|607.05|610.39|606.39|611.08|607.08|610.39|606.39|4
1623101180000|2021-06-07 21:26:20|610.3|606.3|610.3|606.3|610.3|606.3|610.3|606.3|1
1623101190000|2021-06-07 21:26:30|610.14|606.14|610.79|606.79|611.08|607.08|610.14|606.14|10
1623101200000|2021-06-07 21:26:40|610.29|606.29|610.25|606.25|610.29|606.29|610.25|606.25|4
1623101210000|2021-06-07 21:26:50|610.24|606.24|609.66|605.66|610.24|606.24|609.66|605.66|11
1623101220000|2021-06-07 21:27:00|609.93|605.93|609.8|605.8|609.93|605.93|609.22|605.22|18
1623101230000|2021-06-07 21:27:10|609.78|605.78|609.73|605.73|609.89|605.89|609.73|605.73|12
1623101240000|2021-06-07 21:27:20|609.72|605.72|609.64|605.64|609.72|605.72|609.5|605.5|11
1623101250000|2021-06-07 21:27:30|609.65|605.65|610.48|606.48|610.58|606.58|609.65|605.65|31
1623101260000|2021-06-07 21:27:40|610.41|606.41|609.9|605.9|610.41|606.41|609.9|605.9|16
1623101270000|2021-06-07 21:27:50|609.97|605.97|610.12|606.12|610.2|606.2|609.96|605.96|19
1623101280000|2021-06-07 21:28:00|610.15|606.15|610.88|606.88|611.08|607.08|610.12|606.12|27
1623101290000|2021-06-07 21:28:10|610.89|606.89|610.36|606.36|611.1|607.1|610.36|606.36|13
1623101300000|2021-06-07 21:28:20|610.63|606.63|610.36|606.36|610.63|606.63|610.36|606.36|2
1623101310000|2021-06-07 21:28:30|611.22|607.22|611.39|607.39|611.91|607.91|611.22|607.22|4
1623101320000|2021-06-07 21:28:40|611.46|607.46|610.98|606.98|611.48|607.48|610.89|606.89|17
1623101330000|2021-06-07 21:28:50|610.99|606.99|610.96|606.96|610.99|606.99|610.96|606.96|6
1623101340000|2021-06-07 21:29:00|610.97|606.97|611.38|607.38|611.38|607.38|610.97|606.97|13
1623101350000|2021-06-07 21:29:10|611.43|607.43|611.75|607.75|611.75|607.75|611.43|607.43|13
1623101360000|2021-06-07 21:29:20|611.76|607.76|611.93|607.93|611.94|607.94|611.76|607.76|4
1623101370000|2021-06-07 21:29:30|611.98|607.98|611.99|607.99|611.99|607.99|611.98|607.98|2
1623101380000|2021-06-07 21:29:40|611.84|607.84|611.46|607.46|611.84|607.84|611.4|607.4|8
1623101390000|2021-06-07 21:29:50|611.45|607.45|611.38|607.38|611.45|607.45|611.36|607.36|5
1623101400000|2021-06-07 21:30:00|611.39|607.39|611.39|607.39|611.39|607.39|611.36|607.36|3
1623101410000|2021-06-07 21:30:10|611.26|607.26|610.63|606.63|611.26|607.26|610.63|606.63|5
1623101420000|2021-06-07 21:30:20|610.6|606.6|610.63|606.63|610.63|606.63|610.6|606.6|2
1623101430000|2021-06-07 21:30:30|610.64|606.64|611.19|607.19|611.35|607.35|610.64|606.64|17
1623101440000|2021-06-07 21:30:40|611.56|607.56|611.89|607.89|611.89|607.89|611.19|607.19|11
1623101450000|2021-06-07 21:30:50|611.94|607.94|612.3|608.3|612.3|608.3|611.94|607.94|15
1623101460000|2021-06-07 21:31:00|612.33|608.33|612.85|608.85|612.85|608.85|612.33|608.33|20
1623101470000|2021-06-07 21:31:10|612.84|608.84|612.75|608.75|612.86|608.86|612.75|608.75|10
1623101480000|2021-06-07 21:31:20|612.76|608.76|612.82|608.82|612.82|608.82|612.75|608.75|9
1623101490000|2021-06-07 21:31:30|612.81|608.81|612.85|608.85|612.85|608.85|612.81|608.81|12
1623101500000|2021-06-07 21:31:40|612.81|608.81|612.85|608.85|612.85|608.85|612.79|608.79|13
1623101510000|2021-06-07 21:31:50|612.84|608.84|612.73|608.73|612.85|608.85|612.73|608.73|9
1623101520000|2021-06-07 21:32:00|612.61|608.61|612.29|608.29|612.61|608.61|612.27|608.27|17
1623101530000|2021-06-07 21:32:10|612.28|608.28|612.22|608.22|612.28|608.28|612.16|608.16|6
1623101540000|2021-06-07 21:32:20|612.21|608.21|612.41|608.41|612.41|608.41|612.21|608.21|11
1623101550000|2021-06-07 21:32:30|612.36|608.36|612.36|608.36|612.36|608.36|612.36|608.36|1
1623101560000|2021-06-07 21:32:40|612.38|608.38|612.36|608.36|612.38|608.38|612.36|608.36|2
1623101570000|2021-06-07 21:32:50|612.39|608.39|612.86|608.86|613.12|609.12|612.36|608.36|24
1623101580000|2021-06-07 21:33:00|613.04|609.04|613.27|609.27|613.38|609.38|612.86|608.86|14
1623101590000|2021-06-07 21:33:10|613.72|609.72|612.86|608.86|613.8|609.8|612.86|608.86|10
1623101600000|2021-06-07 21:33:20|614.09|610.09|615.8|611.8|615.8|611.8|614.09|610.09|5
1623101610000|2021-06-07 21:33:30|616.25|612.25|617.11|613.11|617.12|613.12|616.25|612.25|26
1623101620000|2021-06-07 21:33:40|617.2|613.2|615.83|611.83|617.2|613.2|615.82|611.82|20
1623101630000|2021-06-07 21:33:50|615.66|611.66|615.5|611.5|615.66|611.66|615.49|611.49|6
1623101640000|2021-06-07 21:34:00|615.57|611.57|616.04|612.04|616.04|612.04|615.57|611.57|20
1623101650000|2021-06-07 21:34:10|615.99|611.99|615.64|611.64|615.99|611.99|615.64|611.64|15
1623101660000|2021-06-07 21:34:20|615.65|611.65|615.57|611.57|615.69|611.69|615.57|611.57|4
1623101670000|2021-06-07 21:34:30|615.58|611.58|615.06|611.06|615.63|611.63|615.03|611.03|10
1623101680000|2021-06-07 21:34:40|615.02|611.02|614.47|610.47|615.02|611.02|614.4|610.4|8
1623101690000|2021-06-07 21:34:50|614.48|610.48|614.57|610.57|614.57|610.57|614.48|610.48|6
1623101700000|2021-06-07 21:35:00|614.6|610.6|614.41|610.41|614.62|610.62|614.41|610.41|8
1623101710000|2021-06-07 21:35:10|614.42|610.42|613.59|609.59|614.42|610.42|613.59|609.59|18
1623101720000|2021-06-07 21:35:20|613.58|609.58|612.87|608.87|613.58|609.58|612.87|608.87|11
1623101730000|2021-06-07 21:35:30|612.9|608.9|612.82|608.82|612.9|608.9|612.82|608.82|6
1623101740000|2021-06-07 21:35:40|612.8|608.8|612.9|608.9|612.91|608.91|612.8|608.8|12
1623101750000|2021-06-07 21:35:50|612.88|608.88|613.36|609.36|613.87|609.87|612.88|608.88|15
1623101760000|2021-06-07 21:36:00|612.84|608.84|612.84|608.84|612.84|608.84|612.84|608.84|1
1623101770000|2021-06-07 21:36:10|612.83|608.83|613.49|609.49|613.49|609.49|612.83|608.83|14
1623101780000|2021-06-07 21:36:20|613.42|609.42|612.86|608.86|613.42|609.42|612.86|608.86|13
1623101790000|2021-06-07 21:36:30|612.47|608.47|612.22|608.22|612.47|608.47|612.22|608.22|11
1623101800000|2021-06-07 21:36:40|611.89|607.89|611.01|607.01|611.89|607.89|611.01|607.01|9
1623101810000|2021-06-07 21:36:50|611|607|612.47|608.47|612.56|608.56|610.85|606.85|28
1623101820000|2021-06-07 21:37:00|612.49|608.49|611.63|607.63|612.56|608.56|611.44|607.44|16
1623101830000|2021-06-07 21:37:10|612.06|608.06|611.23|607.23|612.06|608.06|611.23|607.23|2
1623101840000|2021-06-07 21:37:20|611.26|607.26|611.22|607.22|611.46|607.46|611.22|607.22|10
1623101850000|2021-06-07 21:37:30|611.24|607.24|611.07|607.07|611.37|607.37|611.05|607.05|14
1623101860000|2021-06-07 21:37:40|611.08|607.08|611.12|607.12|611.12|607.12|611.04|607.04|15
1623101870000|2021-06-07 21:37:50|611.11|607.11|611.46|607.46|611.76|607.76|611.11|607.11|15
1623101880000|2021-06-07 21:38:00|611.45|607.45|611.49|607.49|611.5|607.5|611.45|607.45|5
1623101890000|2021-06-07 21:38:10|611.48|607.48|611.46|607.46|611.49|607.49|611.46|607.46|7
1623101900000|2021-06-07 21:38:20|611.48|607.48|612.53|608.53|612.53|608.53|611.48|607.48|19
1623101910000|2021-06-07 21:38:30|611.73|607.73|611.31|607.31|612.37|608.37|611.27|607.27|16
1623101920000|2021-06-07 21:38:40|611.24|607.24|611.21|607.21|611.24|607.24|611.21|607.21|2
1623101930000|2021-06-07 21:38:50|611.1|607.1|611.42|607.42|611.42|607.42|611.1|607.1|5
1623101940000|2021-06-07 21:39:00|611.35|607.35|611.7|607.7|611.78|607.78|611.35|607.35|12
1623101950000|2021-06-07 21:39:10|611.71|607.71|611.44|607.44|611.71|607.71|611.44|607.44|6
1623101960000|2021-06-07 21:39:20|611.45|607.45|611.05|607.05|611.48|607.48|611.05|607.05|8
1623101970000|2021-06-07 21:39:30|611.08|607.08|610.89|606.89|611.11|607.11|610.89|606.89|12
1623101980000|2021-06-07 21:39:40|610.62|606.62|610.86|606.86|610.86|606.86|610.58|606.58|17
1623101990000|2021-06-07 21:39:50|610.92|606.92|611.45|607.45|611.46|607.46|610.92|606.92|16
1623102000000|2021-06-07 21:40:00|611.46|607.46|611.39|607.39|611.46|607.46|610.98|606.98|15
1623102010000|2021-06-07 21:40:10|611.4|607.4|611.47|607.47|611.52|607.52|610.98|606.98|16
1623102020000|2021-06-07 21:40:20|611.46|607.46|611.1|607.1|611.46|607.46|611.1|607.1|17
1623102030000|2021-06-07 21:40:30|611.08|607.08|611.04|607.04|611.08|607.08|611.04|607.04|8
1623102040000|2021-06-07 21:40:40|611.2|607.2|611.4|607.4|611.45|607.45|611.12|607.12|12
1623102050000|2021-06-07 21:40:50|611.56|607.56|611.89|607.89|611.89|607.89|611.53|607.53|8
1623102060000|2021-06-07 21:41:00|611.88|607.88|611.95|607.95|611.98|607.98|611.83|607.83|6
1623102070000|2021-06-07 21:41:10|611.73|607.73|611.91|607.91|611.91|607.91|611.73|607.73|10
1623102080000|2021-06-07 21:41:20|611.69|607.69|611.73|607.73|612.36|608.36|611.69|607.69|22
1623102090000|2021-06-07 21:41:30|611.45|607.45|611.05|607.05|611.48|607.48|611.05|607.05|15
1623102100000|2021-06-07 21:41:40|610.87|606.87|610.89|606.89|610.91|606.91|610.63|606.63|19
1623102110000|2021-06-07 21:41:50|610.91|606.91|610.15|606.15|611.01|607.01|610.15|606.15|16
1623102120000|2021-06-07 21:42:00|610.26|606.26|609.26|605.26|610.26|606.26|609.26|605.26|13
1623102130000|2021-06-07 21:42:10|608.56|604.56|609.37|605.37|609.37|605.37|608.56|604.56|3
1623102140000|2021-06-07 21:42:20|609.19|605.19|609.89|605.89|610.28|606.28|609.19|605.19|12
1623102150000|2021-06-07 21:42:30|609.57|605.57|610.2|606.2|610.4|606.4|609.57|605.57|19
1623102160000|2021-06-07 21:42:40|610.21|606.21|610.25|606.25|610.45|606.45|610.21|606.21|8
1623102170000|2021-06-07 21:42:50|610.65|606.65|610.5|606.5|610.65|606.65|610.38|606.38|8
1623102180000|2021-06-07 21:43:00|610.36|606.36|609.94|605.94|610.42|606.42|609.94|605.94|27
1623102190000|2021-06-07 21:43:10|609.8|605.8|609.2|605.2|609.8|605.8|608.97|604.97|26
1623102200000|2021-06-07 21:43:20|609.22|605.22|609.99|605.99|610.05|606.05|609.22|605.22|34
1623102210000|2021-06-07 21:43:30|610.02|606.02|608.7|604.7|610.02|606.02|608.58|604.58|31
1623102220000|2021-06-07 21:43:40|608.71|604.71|608.03|604.03|608.75|604.75|608.03|604.03|31
1623102230000|2021-06-07 21:43:50|608.09|604.09|608.1|604.1|608.34|604.34|607.87|603.87|31
1623102240000|2021-06-07 21:44:00|608.01|604.01|607.15|603.15|608.01|604.01|607.15|603.15|34
1623102250000|2021-06-07 21:44:10|607.13|603.13|607.9|603.9|607.9|603.9|606.63|602.63|29
1623102260000|2021-06-07 21:44:20|608.17|604.17|606.98|602.98|608.17|604.17|606.98|602.98|29
1623102270000|2021-06-07 21:44:30|607.04|603.04|607.28|603.28|608|604|607.04|603.04|31
1623102280000|2021-06-07 21:44:40|607.27|603.27|607.6|603.6|607.64|603.64|607.26|603.26|28
1623102290000|2021-06-07 21:44:50|607.67|603.67|608.21|604.21|608.6|604.6|607.57|603.57|30
1623102300000|2021-06-07 21:45:00|608.22|604.22|607.56|603.56|608.22|604.22|607.44|603.44|31
1623102310000|2021-06-07 21:45:10|607.64|603.64|607|603|607.71|603.71|607|603|26
1623102320000|2021-06-07 21:45:20|606.98|602.98|607.17|603.17|607.59|603.59|606.78|602.78|34
1623102330000|2021-06-07 21:45:30|607.2|603.2|607.18|603.18|607.37|603.37|607.15|603.15|32
1623102340000|2021-06-07 21:45:40|607.32|603.32|607.78|603.78|607.78|603.78|607.22|603.22|34
1623102350000|2021-06-07 21:45:50|607.8|603.8|608.75|604.75|608.76|604.76|607.8|603.8|29
1623102360000|2021-06-07 21:46:00|608.85|604.85|610.84|606.84|610.84|606.84|608.61|604.61|34
1623102370000|2021-06-07 21:46:10|611.03|607.03|611.15|607.15|611.24|607.24|610.39|606.39|31
1623102380000|2021-06-07 21:46:20|611.21|607.21|610.15|606.15|611.33|607.33|609.96|605.96|36
1623102390000|2021-06-07 21:46:30|610.22|606.22|610.02|606.02|610.97|606.97|609.94|605.94|35
1623102400000|2021-06-07 21:46:40|610.03|606.03|610.74|606.74|611.03|607.03|610.02|606.02|35
1623102410000|2021-06-07 21:46:50|610.72|606.72|610.51|606.51|611.04|607.04|610.51|606.51|38
1623102420000|2021-06-07 21:47:00|610.47|606.47|610.89|606.89|610.95|606.95|610.41|606.41|24
1623102430000|2021-06-07 21:47:10|610.9|606.9|610.98|606.98|611|607|610.62|606.62|33
1623102440000|2021-06-07 21:47:20|610.94|606.94|610.68|606.68|610.98|606.98|610.28|606.28|32
1623102450000|2021-06-07 21:47:30|610.67|606.67|611.1|607.1|611.17|607.17|610.65|606.65|22
1623102460000|2021-06-07 21:47:40|611.08|607.08|610.91|606.91|611.08|607.08|610.63|606.63|29
1623102470000|2021-06-07 21:47:50|610.92|606.92|611.56|607.56|611.57|607.57|610.89|606.89|27
1623102480000|2021-06-07 21:48:00|611.52|607.52|610.83|606.83|611.52|607.52|610.8|606.8|32
1623102490000|2021-06-07 21:48:10|610.84|606.84|610.99|606.99|611.05|607.05|610.83|606.83|26
1623102500000|2021-06-07 21:48:20|610.98|606.98|611.01|607.01|611.03|607.03|610.97|606.97|21
1623102510000|2021-06-07 21:48:30|611|607|610.82|606.82|611|607|610.82|606.82|15
1623102520000|2021-06-07 21:48:40|610.8|606.8|611.16|607.16|611.19|607.19|610.79|606.79|24
1623102530000|2021-06-07 21:48:50|611.2|607.2|611.27|607.27|611.67|607.67|611.2|607.2|31
1623102540000|2021-06-07 21:49:00|611.25|607.25|610.5|606.5|611.27|607.27|610.5|606.5|27
1623102550000|2021-06-07 21:49:10|610.54|606.54|610.32|606.32|610.82|606.82|610.32|606.32|25
1623102560000|2021-06-07 21:49:20|610.33|606.33|610.53|606.53|610.53|606.53|610.33|606.33|22
1623102570000|2021-06-07 21:49:30|610.55|606.55|610.78|606.78|610.8|606.8|610.54|606.54|16
1623102580000|2021-06-07 21:49:40|610.79|606.79|610.89|606.89|610.9|606.9|610.79|606.79|7
1623102590000|2021-06-07 21:49:50|610.86|606.86|610.89|606.89|611.06|607.06|610.83|606.83|19
1623102600000|2021-06-07 21:50:00|610.73|606.73|611.2|607.2|611.27|607.27|610.73|606.73|19
1623102610000|2021-06-07 21:50:10|611.63|607.63|611.89|607.89|611.96|607.96|611.63|607.63|29
1623102620000|2021-06-07 21:50:20|611.91|607.91|612.71|608.71|612.71|608.71|611.89|607.89|25
1623102630000|2021-06-07 21:50:30|612.82|608.82|612.75|608.75|612.9|608.9|612.73|608.73|21
1623102640000|2021-06-07 21:50:40|612.67|608.67|612.96|608.96|612.96|608.96|612.67|608.67|17
1623102650000|2021-06-07 21:50:50|612.97|608.97|613.22|609.22|613.22|609.22|612.95|608.95|17
1623102660000|2021-06-07 21:51:00|613.21|609.21|612.75|608.75|613.21|609.21|612.75|608.75|17
1623102670000|2021-06-07 21:51:10|612.68|608.68|612.63|608.63|612.75|608.75|612.59|608.59|15
1623102680000|2021-06-07 21:51:20|612.62|608.62|613.28|609.28|613.28|609.28|612.62|608.62|24
1623102690000|2021-06-07 21:51:30|613.24|609.24|613.12|609.12|613.24|609.24|613.11|609.11|20
1623102700000|2021-06-07 21:51:40|613.13|609.13|612.97|608.97|613.14|609.14|612.93|608.93|22
1623102710000|2021-06-07 21:51:50|612.96|608.96|612.98|608.98|613.03|609.03|612.96|608.96|5
1623102720000|2021-06-07 21:52:00|612.89|608.89|612.86|608.86|612.98|608.98|612.86|608.86|9
1623102730000|2021-06-07 21:52:10|612.83|608.83|612.75|608.75|612.85|608.85|612.62|608.62|16
1623102740000|2021-06-07 21:52:20|612.76|608.76|613.24|609.24|613.26|609.26|612.72|608.72|22
1623102750000|2021-06-07 21:52:30|613.23|609.23|613.27|609.27|613.32|609.32|613.21|609.21|19
1623102760000|2021-06-07 21:52:40|613.19|609.19|613.17|609.17|613.28|609.28|613.15|609.15|18
1623102770000|2021-06-07 21:52:50|613.18|609.18|613.14|609.14|613.18|609.18|613.13|609.13|10
1623102780000|2021-06-07 21:53:00|613.13|609.13|612.58|608.58|613.14|609.14|612.58|608.58|19
1623102790000|2021-06-07 21:53:10|612.57|608.57|612.78|608.78|612.78|608.78|612.45|608.45|29
1623102800000|2021-06-07 21:53:20|612.77|608.77|612.68|608.68|612.79|608.79|612.66|608.66|15
1623102810000|2021-06-07 21:53:30|612.74|608.74|613.3|609.3|613.3|609.3|612.72|608.72|17
1623102820000|2021-06-07 21:53:40|613.29|609.29|612.75|608.75|613.29|609.29|612.75|608.75|27
1623102830000|2021-06-07 21:53:50|612.8|608.8|612.9|608.9|612.9|608.9|612.74|608.74|17
1623102840000|2021-06-07 21:54:00|612.94|608.94|612.86|608.86|612.94|608.94|612.77|608.77|22
1623102850000|2021-06-07 21:54:10|612.81|608.81|612.85|608.85|612.86|608.86|612.81|608.81|7
1623102860000|2021-06-07 21:54:20|612.91|608.91|613.69|609.69|613.71|609.71|612.91|608.91|20
1623102870000|2021-06-07 21:54:30|613.71|609.71|613.51|609.51|613.73|609.73|613.39|609.39|31
1623102880000|2021-06-07 21:54:40|613.54|609.54|613.52|609.52|613.58|609.58|613.47|609.47|21
1623102890000|2021-06-07 21:54:50|613.49|609.49|613.38|609.38|613.56|609.56|613.38|609.38|21
1623102900000|2021-06-07 21:55:00|613.41|609.41|613.39|609.39|613.42|609.42|613.38|609.38|8
1623102910000|2021-06-07 21:55:10|613.4|609.4|613.26|609.26|613.4|609.4|613.2|609.2|16
1623102920000|2021-06-07 21:55:20|613.28|609.28|613.51|609.51|613.64|609.64|613.22|609.22|26
1623102930000|2021-06-07 21:55:30|613.5|609.5|613.61|609.61|613.61|609.61|613.45|609.45|19
1623102940000|2021-06-07 21:55:40|613.6|609.6|613.62|609.62|613.69|609.69|613.58|609.58|21
1623102950000|2021-06-07 21:55:50|613.59|609.59|613.55|609.55|613.62|609.62|613.48|609.48|22
1623102960000|2021-06-07 21:56:00|613.56|609.56|613.49|609.49|613.68|609.68|613.48|609.48|22
1623102970000|2021-06-07 21:56:10|613.5|609.5|613.6|609.6|613.61|609.61|613.46|609.46|21
1623102980000|2021-06-07 21:56:20|613.61|609.61|613.7|609.7|613.78|609.78|613.61|609.61|12
1623102990000|2021-06-07 21:56:30|613.69|609.69|613.67|609.67|613.74|609.74|613.66|609.66|21
1623103000000|2021-06-07 21:56:40|613.63|609.63|613.57|609.57|613.64|609.64|613.49|609.49|26
1623103010000|2021-06-07 21:56:50|613.61|609.61|613.58|609.58|613.61|609.61|613.55|609.55|15
1623103020000|2021-06-07 21:57:00|613.56|609.56|613.55|609.55|613.58|609.58|613.53|609.53|21
1623103030000|2021-06-07 21:57:10|613.57|609.57|613.38|609.38|613.57|609.57|613.38|609.38|10
1623103040000|2021-06-07 21:57:20|613.41|609.41|612.85|608.85|613.42|609.42|612.85|608.85|25
1623103050000|2021-06-07 21:57:30|612.84|608.84|612.88|608.88|612.88|608.88|612.75|608.75|16
1623103060000|2021-06-07 21:57:40|612.94|608.94|612.96|608.96|613.21|609.21|612.94|608.94|18
1623103070000|2021-06-07 21:57:50|613|609|612.93|608.93|613.01|609.01|612.83|608.83|25
1623103080000|2021-06-07 21:58:00|612.96|608.96|612.9|608.9|612.97|608.97|612.82|608.82|21
1623103090000|2021-06-07 21:58:10|612.88|608.88|612.57|608.57|612.88|608.88|612.57|608.57|26
1623103100000|2021-06-07 21:58:20|612.56|608.56|611.32|607.32|612.56|608.56|611.32|607.32|29
1623103110000|2021-06-07 21:58:30|611.33|607.33|611.9|607.9|611.9|607.9|611.16|607.16|29
1623103120000|2021-06-07 21:58:40|611.91|607.91|611.44|607.44|611.92|607.92|611.44|607.44|31
1623103130000|2021-06-07 21:58:50|611.51|607.51|611.47|607.47|611.54|607.54|611.47|607.47|10
1623103140000|2021-06-07 21:59:00|611.46|607.46|612.56|608.56|612.74|608.74|611.46|607.46|23
1623103150000|2021-06-07 21:59:10|612.4|608.4|612.51|608.51|612.51|608.51|612.31|608.31|19
1623103160000|2021-06-07 21:59:20|612.68|608.68|612.77|608.77|612.89|608.89|612.67|608.67|16
1623103170000|2021-06-07 21:59:30|612.76|608.76|612.57|608.57|612.88|608.88|612.54|608.54|30
1623103180000|2021-06-07 21:59:40|612.51|608.51|612.8|608.8|612.89|608.89|612.48|608.48|25
1623103190000|2021-06-07 21:59:50|612.79|608.79|612.38|608.38|612.82|608.82|612.38|608.38|24
1623103200000|2021-06-07 22:00:00|612.43|608.43|612.22|608.22|612.49|608.49|612.21|608.21|20
1623103210000|2021-06-07 22:00:10|612.24|608.24|611.92|607.92|612.28|608.28|611.85|607.85|30
1623103220000|2021-06-07 22:00:20|612.03|608.03|612.35|608.35|612.35|608.35|611.94|607.94|20
1623103230000|2021-06-07 22:00:30|612.31|608.31|612.37|608.37|612.49|608.49|612.25|608.25|22
1623103240000|2021-06-07 22:00:40|612.31|608.31|612.01|608.01|612.31|608.31|612.01|608.01|28
1623103250000|2021-06-07 22:00:50|612.02|608.02|611.86|607.86|612.02|608.02|611.86|607.86|23
1623103260000|2021-06-07 22:01:00|611.84|607.84|611.82|607.82|611.9|607.9|611.79|607.79|29
1623103270000|2021-06-07 22:01:10|611.83|607.83|611.63|607.63|611.83|607.83|611.63|607.63|17
1623103280000|2021-06-07 22:01:20|611.53|607.53|611.57|607.57|611.63|607.63|611.53|607.53|3
1623103290000|2021-06-07 22:01:30|611.39|607.39|611.02|607.02|611.39|607.39|610.99|606.99|12
1623103300000|2021-06-07 22:01:40|610.94|606.94|610.94|606.94|610.94|606.94|610.92|606.92|3
1623103310000|2021-06-07 22:01:50|610.99|606.99|610.82|606.82|610.99|606.99|610.7|606.7|17
1623103320000|2021-06-07 22:02:00|610.84|606.84|610.22|606.22|610.84|606.84|610.22|606.22|16
1623103330000|2021-06-07 22:02:10|610.23|606.23|608.86|604.86|610.23|606.23|608.86|604.86|26
1623103340000|2021-06-07 22:02:20|608.79|604.79|608.53|604.53|608.81|604.81|608.19|604.19|31
1623103350000|2021-06-07 22:02:30|608.52|604.52|608.35|604.35|608.84|604.84|608.32|604.32|27
1623103360000|2021-06-07 22:02:40|608.29|604.29|607.91|603.91|608.29|604.29|607.77|603.77|29
1623103370000|2021-06-07 22:02:50|607.88|603.88|607.94|603.94|608.26|604.26|607.88|603.88|28
1623103380000|2021-06-07 22:03:00|608.07|604.07|608.27|604.27|608.35|604.35|607.98|603.98|33
1623103390000|2021-06-07 22:03:10|608.26|604.26|609.51|605.51|609.52|605.52|608.26|604.26|21
1623103400000|2021-06-07 22:03:20|609.5|605.5|609.09|605.09|609.82|605.82|608.93|604.93|20
1623103410000|2021-06-07 22:03:30|609.15|605.15|609.5|605.5|610.46|606.46|609.15|605.15|22
1623103420000|2021-06-07 22:03:40|609.86|605.86|609.19|605.19|609.86|605.86|608.92|604.92|18
1623103430000|2021-06-07 22:03:50|609.3|605.3|610.17|606.17|610.19|606.19|609.16|605.16|22
1623103440000|2021-06-07 22:04:00|610.16|606.16|610.99|606.99|610.99|606.99|610.16|606.16|23
1623103450000|2021-06-07 22:04:10|610.98|606.98|611.1|607.1|611.2|607.2|610.98|606.98|25
1623103460000|2021-06-07 22:04:20|611.06|607.06|611.06|607.06|611.07|607.07|610.72|606.72|29
1623103470000|2021-06-07 22:04:30|611.05|607.05|610.73|606.73|611.07|607.07|610.66|606.66|36
1623103480000|2021-06-07 22:04:40|610.76|606.76|611.1|607.1|611.38|607.38|610.74|606.74|29
1623103490000|2021-06-07 22:04:50|611.14|607.14|611.43|607.43|611.44|607.44|611.14|607.14|28
1623103500000|2021-06-07 22:05:00|611.42|607.42|610.89|606.89|611.43|607.43|610.89|606.89|30
1623103510000|2021-06-07 22:05:10|610.93|606.93|610.35|606.35|610.93|606.93|610.29|606.29|29
1623103520000|2021-06-07 22:05:20|610.25|606.25|610.71|606.71|610.71|606.71|610.1|606.1|24
1623103530000|2021-06-07 22:05:30|610.78|606.78|611.32|607.32|611.4|607.4|610.78|606.78|29
1623103540000|2021-06-07 22:05:40|611.31|607.31|611.28|607.28|611.31|607.31|611|607|28
1623103550000|2021-06-07 22:05:50|611.29|607.29|611.28|607.28|611.29|607.29|611.23|607.23|19
1623103560000|2021-06-07 22:06:00|611.26|607.26|611.29|607.29|611.31|607.31|611.22|607.22|17
1623103570000|2021-06-07 22:06:10|611.31|607.31|611.6|607.6|611.6|607.6|611.3|607.3|20
1623103580000|2021-06-07 22:06:20|611.55|607.55|611.73|607.73|611.73|607.73|611.47|607.47|14
1623103590000|2021-06-07 22:06:30|611.7|607.7|611.52|607.52|611.7|607.7|611.52|607.52|13
1623103600000|2021-06-07 22:06:40|611.53|607.53|611.51|607.51|611.53|607.53|611.5|607.5|7
1623103610000|2021-06-07 22:06:50|611.5|607.5|611.58|607.58|611.66|607.66|611.5|607.5|17
1623103620000|2021-06-07 22:07:00|611.6|607.6|610.92|606.92|611.6|607.6|610.89|606.89|19
1623103630000|2021-06-07 22:07:10|610.79|606.79|610.56|606.56|611.02|607.02|610.56|606.56|26
1623103640000|2021-06-07 22:07:20|610.66|606.66|611.07|607.07|611.16|607.16|610.66|606.66|25
1623103650000|2021-06-07 22:07:30|611.05|607.05|611.01|607.01|611.13|607.13|610.89|606.89|26
1623103660000|2021-06-07 22:07:40|611.08|607.08|611.47|607.47|611.49|607.49|611.07|607.07|31
1623103670000|2021-06-07 22:07:50|611.51|607.51|611.67|607.67|611.67|607.67|611.49|607.49|23
1623103680000|2021-06-07 22:08:00|611.66|607.66|611.66|607.66|611.68|607.68|611.64|607.64|15
1623103690000|2021-06-07 22:08:10|611.67|607.67|611.68|607.68|611.68|607.68|611.66|607.66|8
1623103700000|2021-06-07 22:08:20|611.69|607.69|611.31|607.31|611.78|607.78|611.31|607.31|26
1623103710000|2021-06-07 22:08:30|611.32|607.32|611.44|607.44|611.58|607.58|611.31|607.31|21
1623103720000|2021-06-07 22:08:40|611.57|607.57|611.68|607.68|611.7|607.7|611.57|607.57|16
1623103730000|2021-06-07 22:08:50|611.67|607.67|611.55|607.55|611.67|607.67|611.51|607.51|16
1623103740000|2021-06-07 22:09:00|611.54|607.54|611.62|607.62|611.62|607.62|611.37|607.37|20
1623103750000|2021-06-07 22:09:10|611.58|607.58|611.74|607.74|611.79|607.79|611.58|607.58|22
1623103760000|2021-06-07 22:09:20|611.73|607.73|612.07|608.07|612.08|608.08|611.73|607.73|21
1623103770000|2021-06-07 22:09:30|612.05|608.05|612.09|608.09|612.09|608.09|612.01|608.01|16
1623103780000|2021-06-07 22:09:40|612.08|608.08|612.14|608.14|612.16|608.16|612.08|608.08|11
1623103790000|2021-06-07 22:09:50|612.16|608.16|612.59|608.59|612.59|608.59|612.16|608.16|19
1623103800000|2021-06-07 22:10:00|612.72|608.72|612.64|608.64|612.75|608.75|612.64|608.64|18
1623103810000|2021-06-07 22:10:10|612.66|608.66|612.5|608.5|612.66|608.66|612.48|608.48|24
1623103820000|2021-06-07 22:10:20|612.47|608.47|612.41|608.41|612.6|608.6|612.41|608.41|23
1623103830000|2021-06-07 22:10:30|612.39|608.39|612.93|608.93|612.97|608.97|612.34|608.34|30
1623103840000|2021-06-07 22:10:40|612.95|608.95|612.94|608.94|612.96|608.96|612.91|608.91|10
1623103850000|2021-06-07 22:10:50|612.95|608.95|612.83|608.83|612.95|608.95|612.7|608.7|24
1623103860000|2021-06-07 22:11:00|612.75|608.75|613.43|609.43|613.46|609.46|612.73|608.73|24
1623103870000|2021-06-07 22:11:10|613.48|609.48|613.39|609.39|613.58|609.58|613.39|609.39|17
1623103880000|2021-06-07 22:11:20|613.42|609.42|613.62|609.62|613.62|609.62|613.38|609.38|18
1623103890000|2021-06-07 22:11:30|613.69|609.69|614.3|610.3|614.3|610.3|613.69|609.69|22
1623103900000|2021-06-07 22:11:40|614.32|610.32|615.02|611.02|615.13|611.13|614.32|610.32|31
1623103910000|2021-06-07 22:11:50|615.13|611.13|615.68|611.68|615.72|611.72|615.13|611.13|28
1623103920000|2021-06-07 22:12:00|615.76|611.76|615.02|611.02|615.76|611.76|614.94|610.94|31
1623103930000|2021-06-07 22:12:10|615|611|614.86|610.86|615|611|614.77|610.77|26
1623103940000|2021-06-07 22:12:20|614.88|610.88|614.85|610.85|615.06|611.06|614.85|610.85|27
1623103950000|2021-06-07 22:12:30|614.83|610.83|615.08|611.08|615.15|611.15|614.8|610.8|29
1623103960000|2021-06-07 22:12:40|615.07|611.07|615.32|611.32|615.32|611.32|615.07|611.07|24
1623103970000|2021-06-07 22:12:50|615.31|611.31|615.37|611.37|615.38|611.38|615.31|611.31|19
1623103980000|2021-06-07 22:13:00|615.41|611.41|615.11|611.11|615.45|611.45|614.96|610.96|30
1623103990000|2021-06-07 22:13:10|615.07|611.07|614.83|610.83|615.12|611.12|614.82|610.82|21
1623104000000|2021-06-07 22:13:20|614.82|610.82|615.04|611.04|615.08|611.08|614.74|610.74|29
1623104010000|2021-06-07 22:13:30|615.06|611.06|615.65|611.65|615.7|611.7|615.06|611.06|31
1623104020000|2021-06-07 22:13:40|615.67|611.67|615.55|611.55|615.67|611.67|615.45|611.45|30
1623104030000|2021-06-07 22:13:50|615.61|611.61|616.11|612.11|616.14|612.14|615.61|611.61|27
1623104040000|2021-06-07 22:14:00|616.12|612.12|616.83|612.83|616.93|612.93|616.12|612.12|27
1623104050000|2021-06-07 22:14:10|616.86|612.86|616.44|612.44|616.9|612.9|616.3|612.3|34
1623104060000|2021-06-07 22:14:20|616.41|612.41|616.58|612.58|616.59|612.59|616.4|612.4|23
1623104070000|2021-06-07 22:14:30|616.57|612.57|616.63|612.63|616.63|612.63|616.27|612.27|32
1623104080000|2021-06-07 22:14:40|616.64|612.64|616.12|612.12|616.64|612.64|616.12|612.12|18
1623104090000|2021-06-07 22:14:50|616.1|612.1|616.09|612.09|616.13|612.13|615.98|611.98|31
1623104100000|2021-06-07 22:15:00|616.1|612.1|615.47|611.47|616.24|612.24|615.42|611.42|36
1623104110000|2021-06-07 22:15:10|615.45|611.45|615.04|611.04|615.46|611.46|615.03|611.03|20
1623104120000|2021-06-07 22:15:20|615.08|611.08|615.27|611.27|615.27|611.27|615.02|611.02|26
1623104130000|2021-06-07 22:15:30|615.3|611.3|615.22|611.22|615.4|611.4|615.09|611.09|22
1623104140000|2021-06-07 22:15:40|615.24|611.24|615.45|611.45|615.51|611.51|615.23|611.23|25
1623104150000|2021-06-07 22:15:50|615.44|611.44|615.28|611.28|615.44|611.44|615.23|611.23|28
1623104160000|2021-06-07 22:16:00|615.29|611.29|615.17|611.17|615.36|611.36|615.16|611.16|24
1623104170000|2021-06-07 22:16:10|615.18|611.18|614.98|610.98|615.28|611.28|614.98|610.98|23
1623104180000|2021-06-07 22:16:20|614.97|610.97|614.88|610.88|614.97|610.97|614.71|610.71|20
1623104190000|2021-06-07 22:16:30|614.9|610.9|614.39|610.39|614.9|610.9|614.35|610.35|28
1623104200000|2021-06-07 22:16:40|614.5|610.5|614.48|610.48|614.5|610.5|614.36|610.36|11
1623104210000|2021-06-07 22:16:50|614.47|610.47|614.5|610.5|614.58|610.58|614.47|610.47|22
1623104220000|2021-06-07 22:17:00|614.49|610.49|614.5|610.5|614.62|610.62|614.42|610.42|22
1623104230000|2021-06-07 22:17:10|614.51|610.51|614.51|610.51|614.78|610.78|614.5|610.5|28
1623104240000|2021-06-07 22:17:20|614.49|610.49|614.02|610.02|614.54|610.54|614.02|610.02|30
1623104250000|2021-06-07 22:17:30|614|610|613.79|609.79|614.1|610.1|613.75|609.75|27
1623104260000|2021-06-07 22:17:40|613.8|609.8|614.02|610.02|614.24|610.24|613.8|609.8|25
1623104270000|2021-06-07 22:17:50|614.1|610.1|613.79|609.79|614.12|610.12|613.79|609.79|24
1623104280000|2021-06-07 22:18:00|613.71|609.71|613.62|609.62|613.78|609.78|613.54|609.54|29
1623104290000|2021-06-07 22:18:10|613.65|609.65|614.03|610.03|614.18|610.18|613.65|609.65|30
1623104300000|2021-06-07 22:18:20|614.02|610.02|614.06|610.06|614.14|610.14|613.9|609.9|32
1623104310000|2021-06-07 22:18:30|614.05|610.05|613.85|609.85|614.11|610.11|613.81|609.81|26
1623104320000|2021-06-07 22:18:40|613.86|609.86|613.83|609.83|613.9|609.9|613.8|609.8|18
1623104330000|2021-06-07 22:18:50|613.87|609.87|613.95|609.95|614.01|610.01|613.82|609.82|22
1623104340000|2021-06-07 22:19:00|613.99|609.99|614.02|610.02|614.11|610.11|613.99|609.99|24
1623104350000|2021-06-07 22:19:10|614.03|610.03|613.87|609.87|614.04|610.04|613.81|609.81|26
1623104360000|2021-06-07 22:19:20|613.93|609.93|613.81|609.81|614.14|610.14|613.78|609.78|31
1623104370000|2021-06-07 22:19:30|613.76|609.76|613.74|609.74|613.78|609.78|613.69|609.69|20
1623104380000|2021-06-07 22:19:40|613.75|609.75|613.84|609.84|613.96|609.96|613.71|609.71|31
1623104390000|2021-06-07 22:19:50|613.89|609.89|613.31|609.31|613.93|609.93|613.29|609.29|28
1623104400000|2021-06-07 22:20:00|613.32|609.32|613.51|609.51|613.56|609.56|613.3|609.3|18
1623104410000|2021-06-07 22:20:10|613.46|609.46|613.35|609.35|613.46|609.46|613.25|609.25|22
1623104420000|2021-06-07 22:20:20|613.34|609.34|613.32|609.32|613.41|609.41|613.29|609.29|19
1623104430000|2021-06-07 22:20:30|613.34|609.34|613.14|609.14|613.41|609.41|613.14|609.14|23
1623104440000|2021-06-07 22:20:40|613.05|609.05|613.37|609.37|613.37|609.37|612.99|608.99|29
1623104450000|2021-06-07 22:20:50|613.38|609.38|613.91|609.91|613.93|609.93|613.35|609.35|26
1623104460000|2021-06-07 22:21:00|613.92|609.92|613.55|609.55|613.92|609.92|613.45|609.45|26
1623104470000|2021-06-07 22:21:10|613.54|609.54|613.92|609.92|613.92|609.92|613.46|609.46|27
1623104480000|2021-06-07 22:21:20|613.93|609.93|613.84|609.84|613.93|609.93|613.6|609.6|30
1623104490000|2021-06-07 22:21:30|613.86|609.86|614.24|610.24|614.35|610.35|613.83|609.83|24
1623104500000|2021-06-07 22:21:40|614.25|610.25|614|610|614.32|610.32|614|610|24
1623104510000|2021-06-07 22:21:50|613.99|609.99|614.21|610.21|614.27|610.27|613.94|609.94|28
1623104520000|2021-06-07 22:22:00|614.23|610.23|613.97|609.97|614.23|610.23|613.96|609.96|30
1623104530000|2021-06-07 22:22:10|613.96|609.96|613.93|609.93|613.99|609.99|613.85|609.85|25
1623104540000|2021-06-07 22:22:20|613.88|609.88|614.18|610.18|614.18|610.18|613.88|609.88|26
1623104550000|2021-06-07 22:22:30|614.19|610.19|614.24|610.24|614.28|610.28|614.15|610.15|21
1623104560000|2021-06-07 22:22:40|614.25|610.25|615.29|611.29|615.49|611.49|614.25|610.25|31
1623104570000|2021-06-07 22:22:50|615.31|611.31|615.57|611.57|615.57|611.57|615.28|611.28|9
1623104580000|2021-06-07 22:23:00|615.58|611.58|615.44|611.44|615.58|611.58|614.91|610.91|9
1623104590000|2021-06-07 22:23:10|615.42|611.42|615.35|611.35|615.42|611.42|615.32|611.32|14
1623104600000|2021-06-07 22:23:20|615.43|611.43|615.21|611.21|615.49|611.49|615.21|611.21|19
1623104610000|2021-06-07 22:23:30|615.19|611.19|615.25|611.25|615.26|611.26|615|611|30
1623104620000|2021-06-07 22:23:40|615.23|611.23|615.32|611.32|615.33|611.33|615.21|611.21|26
1623104630000|2021-06-07 22:23:50|615.31|611.31|615.28|611.28|615.31|611.31|615.13|611.13|33
1623104640000|2021-06-07 22:24:00|615.29|611.29|615.23|611.23|615.32|611.32|615.21|611.21|23
1623104650000|2021-06-07 22:24:10|615.24|611.24|614.53|610.53|615.26|611.26|614.52|610.52|29
1623104660000|2021-06-07 22:24:20|614.52|610.52|614.69|610.69|614.69|610.69|614.42|610.42|26
1623104670000|2021-06-07 22:24:30|614.67|610.67|614.7|610.7|614.82|610.82|614.5|610.5|28
1623104680000|2021-06-07 22:24:40|614.75|610.75|614.51|610.51|614.75|610.75|614.43|610.43|25
1623104690000|2021-06-07 22:24:50|614.52|610.52|614.67|610.67|614.73|610.73|614.52|610.52|22
1623104700000|2021-06-07 22:25:00|614.68|610.68|614.41|610.41|614.68|610.68|614.37|610.37|24
1623104710000|2021-06-07 22:25:10|614.42|610.42|614.31|610.31|614.45|610.45|614.3|610.3|23
1623104720000|2021-06-07 22:25:20|614.29|610.29|614.08|610.08|614.33|610.33|614.06|610.06|16
1623104730000|2021-06-07 22:25:30|614.12|610.12|614.58|610.58|614.58|610.58|614.11|610.11|28
1623104740000|2021-06-07 22:25:40|614.59|610.59|614.47|610.47|614.59|610.59|614.47|610.47|14
1623104750000|2021-06-07 22:25:50|614.5|610.5|614.5|610.5|614.51|610.51|614.47|610.47|9
1623104760000|2021-06-07 22:26:00|614.51|610.51|613.7|609.7|614.52|610.52|613.7|609.7|30
1623104770000|2021-06-07 22:26:10|613.71|609.71|613.16|609.16|613.74|609.74|613.16|609.16|27
1623104780000|2021-06-07 22:26:20|613.21|609.21|612.8|608.8|613.21|609.21|612.78|608.78|23
1623104790000|2021-06-07 22:26:30|612.79|608.79|612.92|608.92|612.92|608.92|612.36|608.36|25
1623104800000|2021-06-07 22:26:40|612.82|608.82|613.2|609.2|613.2|609.2|612.71|608.71|30
1623104810000|2021-06-07 22:26:50|613.23|609.23|613.39|609.39|613.39|609.39|613.12|609.12|32
1623104820000|2021-06-07 22:27:00|613.38|609.38|613.68|609.68|613.8|609.8|613.38|609.38|32
1623104830000|2021-06-07 22:27:10|613.62|609.62|613.63|609.63|613.66|609.66|613.59|609.59|28
1623104840000|2021-06-07 22:27:20|613.58|609.58|613.37|609.37|613.6|609.6|613.37|609.37|24
1623104850000|2021-06-07 22:27:30|613.38|609.38|613.28|609.28|613.46|609.46|613.14|609.14|33
1623104860000|2021-06-07 22:27:40|613.27|609.27|613.4|609.4|613.43|609.43|613.17|609.17|26
1623104870000|2021-06-07 22:27:50|613.38|609.38|613.45|609.45|613.45|609.45|613.2|609.2|22
1623104880000|2021-06-07 22:28:00|613.43|609.43|613.26|609.26|613.45|609.45|613.21|609.21|29
1623104890000|2021-06-07 22:28:10|613.27|609.27|613.26|609.26|613.29|609.29|613.23|609.23|27
1623104900000|2021-06-07 22:28:20|613.25|609.25|612.73|608.73|613.26|609.26|612.66|608.66|33
1623104910000|2021-06-07 22:28:30|612.76|608.76|612.81|608.81|612.84|608.84|612.76|608.76|21
1623104920000|2021-06-07 22:28:40|612.78|608.78|612.78|608.78|612.81|608.81|612.71|608.71|23
1623104930000|2021-06-07 22:28:50|612.67|608.67|612.6|608.6|612.67|608.67|612.54|608.54|18
1623104940000|2021-06-07 22:29:00|612.61|608.61|612.57|608.57|612.61|608.61|612.57|608.57|10
1623104950000|2021-06-07 22:29:10|612.53|608.53|612.44|608.44|612.53|608.53|612.36|608.36|26
1623104960000|2021-06-07 22:29:20|612.51|608.51|613.11|609.11|613.11|609.11|612.51|608.51|20
1623104970000|2021-06-07 22:29:30|613.23|609.23|613.34|609.34|613.35|609.35|613.23|609.23|14
1623104980000|2021-06-07 22:29:40|613.33|609.33|613.28|609.28|613.39|609.39|613.23|609.23|22
1623104990000|2021-06-07 22:29:50|613.27|609.27|613.62|609.62|613.62|609.62|613.26|609.26|13
1623105000000|2021-06-07 22:30:00|613.64|609.64|613.62|609.62|613.64|609.64|613.26|609.26|25
1623105010000|2021-06-07 22:30:10|613.66|609.66|613.67|609.67|613.69|609.69|613.66|609.66|12
1623105020000|2021-06-07 22:30:20|613.68|609.68|613.94|609.94|614.02|610.02|613.68|609.68|13
1623105030000|2021-06-07 22:30:30|613.99|609.99|613.78|609.78|614.18|610.18|613.77|609.77|18
1623105040000|2021-06-07 22:30:40|614.17|610.17|614.22|610.22|614.22|610.22|614.11|610.11|17
1623105050000|2021-06-07 22:30:50|614.17|610.17|614.24|610.24|614.26|610.26|614.17|610.17|10
1623105060000|2021-06-07 22:31:00|614.23|610.23|613.4|609.4|614.23|610.23|613.33|609.33|32
1623105070000|2021-06-07 22:31:10|613.41|609.41|613.12|609.12|613.48|609.48|613.1|609.1|25
1623105080000|2021-06-07 22:31:20|613.1|609.1|613.45|609.45|613.45|609.45|612.66|608.66|17
1623105090000|2021-06-07 22:31:30|613.07|609.07|613.16|609.16|613.47|609.47|612.56|608.56|29
1623105100000|2021-06-07 22:31:40|613.15|609.15|612.54|608.54|613.15|609.15|612.38|608.38|26
1623105110000|2021-06-07 22:31:50|612.53|608.53|612.4|608.4|612.66|608.66|612.35|608.35|26
1623105120000|2021-06-07 22:32:00|612.38|608.38|612.3|608.3|612.48|608.48|612.3|608.3|21
1623105130000|2021-06-07 22:32:10|612.28|608.28|611.77|607.77|612.28|608.28|611.77|607.77|21
1623105140000|2021-06-07 22:32:20|611.78|607.78|611.1|607.1|611.78|607.78|611.1|607.1|21
1623105150000|2021-06-07 22:32:30|611.11|607.11|611.25|607.25|611.45|607.45|610.92|606.92|36
1623105160000|2021-06-07 22:32:40|611.26|607.26|611.38|607.38|611.46|607.46|611.23|607.23|25
1623105170000|2021-06-07 22:32:50|611.39|607.39|611.45|607.45|611.77|607.77|611.39|607.39|24
1623105180000|2021-06-07 22:33:00|611.41|607.41|611.35|607.35|611.85|607.85|611.35|607.35|27
1623105190000|2021-06-07 22:33:10|611.44|607.44|611.8|607.8|611.9|607.9|611.43|607.43|19
1623105200000|2021-06-07 22:33:20|611.81|607.81|611.91|607.91|611.91|607.91|611.81|607.81|14
1623105210000|2021-06-07 22:33:30|611.92|607.92|612.23|608.23|612.25|608.25|611.92|607.92|27
1623105220000|2021-06-07 22:33:40|612.24|608.24|611.69|607.69|612.24|608.24|611.66|607.66|29
1623105230000|2021-06-07 22:33:50|611.68|607.68|611.93|607.93|611.93|607.93|611.67|607.67|29
1623105240000|2021-06-07 22:34:00|611.89|607.89|611.95|607.95|612.33|608.33|611.89|607.89|29
1623105250000|2021-06-07 22:34:10|611.91|607.91|612.13|608.13|612.26|608.26|611.9|607.9|24
1623105260000|2021-06-07 22:34:20|612.14|608.14|612.16|608.16|612.16|608.16|612.08|608.08|16
1623105270000|2021-06-07 22:34:30|612.25|608.25|612.01|608.01|612.25|608.25|612.01|608.01|23
1623105280000|2021-06-07 22:34:40|612.02|608.02|612.01|608.01|612.02|608.02|612|608|18
1623105290000|2021-06-07 22:34:50|612.02|608.02|612.05|608.05|612.2|608.2|611.97|607.97|19
1623105300000|2021-06-07 22:35:00|612.04|608.04|611.29|607.29|612.08|608.08|611.27|607.27|31
1623105310000|2021-06-07 22:35:10|611.28|607.28|611.08|607.08|611.28|607.28|611|607|27
1623105320000|2021-06-07 22:35:20|611.07|607.07|610.91|606.91|611.07|607.07|610.88|606.88|17
1623105330000|2021-06-07 22:35:30|610.9|606.9|610.88|606.88|610.98|606.98|610.84|606.84|21
1623105340000|2021-06-07 22:35:40|610.89|606.89|611.04|607.04|611.11|607.11|610.87|606.87|27
1623105350000|2021-06-07 22:35:50|611.02|607.02|610.83|606.83|611.26|607.26|610.83|606.83|31
1623105360000|2021-06-07 22:36:00|610.85|606.85|610.94|606.94|611.02|607.02|610.83|606.83|30
1623105370000|2021-06-07 22:36:10|610.89|606.89|610.84|606.84|611.02|607.02|610.83|606.83|29
1623105380000|2021-06-07 22:36:20|610.81|606.81|610.56|606.56|610.89|606.89|610.56|606.56|22
1623105390000|2021-06-07 22:36:30|610.54|606.54|610.61|606.61|610.61|606.61|610.38|606.38|33
1623105400000|2021-06-07 22:36:40|610.64|606.64|610.44|606.44|610.75|606.75|610.34|606.34|28
1623105410000|2021-06-07 22:36:50|610.43|606.43|610.5|606.5|610.5|606.5|610.26|606.26|34
1623105420000|2021-06-07 22:37:00|610.52|606.52|610.2|606.2|610.6|606.6|610.2|606.2|36
1623105430000|2021-06-07 22:37:10|610.22|606.22|610.24|606.24|610.35|606.35|610.05|606.05|27
1623105440000|2021-06-07 22:37:20|610.25|606.25|610.51|606.51|610.59|606.59|610.24|606.24|30
1623105450000|2021-06-07 22:37:30|610.49|606.49|610.23|606.23|610.51|606.51|610.18|606.18|27
1623105460000|2021-06-07 22:37:40|610.26|606.26|610.13|606.13|610.37|606.37|610.13|606.13|25
1623105470000|2021-06-07 22:37:50|610.16|606.16|610.15|606.15|610.26|606.26|610.14|606.14|18
1623105480000|2021-06-07 22:38:00|610.16|606.16|610.21|606.21|610.77|606.77|610.16|606.16|33
1623105490000|2021-06-07 22:38:10|610.01|606.01|609.8|605.8|610.02|606.02|609.8|605.8|23
1623105500000|2021-06-07 22:38:20|609.81|605.81|609.56|605.56|609.81|605.81|609.44|605.44|32
1623105510000|2021-06-07 22:38:30|609.49|605.49|609.22|605.22|609.57|605.57|609.22|605.22|30
1623105520000|2021-06-07 22:38:40|609.23|605.23|609.36|605.36|609.42|605.42|609.23|605.23|25
1623105530000|2021-06-07 22:38:50|609.37|605.37|609.38|605.38|609.52|605.52|609.27|605.27|30
1623105540000|2021-06-07 22:39:00|609.33|605.33|609.48|605.48|609.53|605.53|609.29|605.29|33
1623105550000|2021-06-07 22:39:10|609.51|605.51|609.91|605.91|609.93|605.93|609.51|605.51|30
1623105560000|2021-06-07 22:39:20|609.9|605.9|610.11|606.11|610.13|606.13|609.86|605.86|22
1623105570000|2021-06-07 22:39:30|610.12|606.12|610.23|606.23|610.23|606.23|610.06|606.06|17
1623105580000|2021-06-07 22:39:40|610.24|606.24|610.22|606.22|610.25|606.25|610.12|606.12|18
1623105590000|2021-06-07 22:39:50|610.21|606.21|610.33|606.33|610.33|606.33|610.21|606.21|9
1623105600000|2021-06-07 22:40:00|610.31|606.31|610.76|606.76|610.76|606.76|610.29|606.29|19
1623105610000|2021-06-07 22:40:10|610.79|606.79|611.22|607.22|611.26|607.26|610.79|606.79|18
1623105620000|2021-06-07 22:40:20|611.2|607.2|611.22|607.22|611.22|607.22|611.09|607.09|15
1623105630000|2021-06-07 22:40:30|611.23|607.23|611.55|607.55|611.55|607.55|611.23|607.23|9
1623105640000|2021-06-07 22:40:40|611.56|607.56|611.08|607.08|611.56|607.56|610.91|606.91|19
1623105650000|2021-06-07 22:40:50|611.06|607.06|610.55|606.55|611.06|607.06|610.51|606.51|26
1623105660000|2021-06-07 22:41:00|610.46|606.46|610.42|606.42|610.63|606.63|610.41|606.41|29
1623105670000|2021-06-07 22:41:10|610.22|606.22|610.27|606.27|610.33|606.33|609.98|605.98|27
1623105680000|2021-06-07 22:41:20|610.28|606.28|610.31|606.31|610.35|606.35|610.28|606.28|20
1623105690000|2021-06-07 22:41:30|610.35|606.35|610.29|606.29|610.35|606.35|610.2|606.2|23
1623105700000|2021-06-07 22:41:40|610.3|606.3|610.49|606.49|610.7|606.7|610.29|606.29|29
1623105710000|2021-06-07 22:41:50|610.51|606.51|610.33|606.33|610.59|606.59|610.32|606.32|29
1623105720000|2021-06-07 22:42:00|610.4|606.4|609.48|605.48|610.4|606.4|609.46|605.46|29
1623105730000|2021-06-07 22:42:10|609.47|605.47|609.43|605.43|609.53|605.53|609.38|605.38|17
1623105740000|2021-06-07 22:42:20|609.45|605.45|609.5|605.5|609.5|605.5|609.21|605.21|24
1623105750000|2021-06-07 22:42:30|609.49|605.49|609.36|605.36|609.67|605.67|609.34|605.34|30
1623105760000|2021-06-07 22:42:40|609.34|605.34|609.42|605.42|609.47|605.47|609.32|605.32|19
1623105770000|2021-06-07 22:42:50|609.45|605.45|609.6|605.6|609.63|605.63|609.34|605.34|28
1623105780000|2021-06-07 22:43:00|609.62|605.62|609.89|605.89|609.89|605.89|609.59|605.59|29
1623105790000|2021-06-07 22:43:10|609.9|605.9|609.68|605.68|609.9|605.9|609.68|605.68|18
1623105800000|2021-06-07 22:43:20|610.09|606.09|609.64|605.64|610.15|606.15|609.64|605.64|32
1623105810000|2021-06-07 22:43:30|609.66|605.66|609.76|605.76|609.76|605.76|609.66|605.66|12
1623105820000|2021-06-07 22:43:40|609.75|605.75|609.22|605.22|609.78|605.78|609.14|605.14|32
1623105830000|2021-06-07 22:43:50|609.2|605.2|609.55|605.55|609.62|605.62|609.2|605.2|32
1623105840000|2021-06-07 22:44:00|609.56|605.56|609.5|605.5|609.62|605.62|609.38|605.38|30
1623105850000|2021-06-07 22:44:10|609.54|605.54|609.7|605.7|609.73|605.73|609.44|605.44|27
1623105860000|2021-06-07 22:44:20|609.68|605.68|609.39|605.39|609.68|605.68|609.39|605.39|24
1623105870000|2021-06-07 22:44:30|609.33|605.33|609.42|605.42|609.49|605.49|609.33|605.33|25
1623105880000|2021-06-07 22:44:40|609.41|605.41|609.4|605.4|609.45|605.45|609.39|605.39|27
1623105890000|2021-06-07 22:44:50|609.44|605.44|609.48|605.48|609.49|605.49|609.38|605.38|23
1623105900000|2021-06-07 22:45:00|609.5|605.5|610.19|606.19|610.27|606.27|609.48|605.48|27
1623105910000|2021-06-07 22:45:10|610.23|606.23|610.28|606.28|610.53|606.53|610.07|606.07|24
1623105920000|2021-06-07 22:45:20|610.3|606.3|610.37|606.37|610.65|606.65|609.94|605.94|22
1623105930000|2021-06-07 22:45:30|610.46|606.46|611.62|607.62|611.62|607.62|609.94|605.94|22
1623105940000|2021-06-07 22:45:40|611.51|607.51|612.07|608.07|612.2|608.2|611.39|607.39|21
1623105950000|2021-06-07 22:45:50|612.06|608.06|612.13|608.13|612.25|608.25|612.05|608.05|28
1623105960000|2021-06-07 22:46:00|612.12|608.12|611.86|607.86|612.12|608.12|611.85|607.85|29
1623105970000|2021-06-07 22:46:10|611.85|607.85|612.01|608.01|612.03|608.03|611.84|607.84|28
1623105980000|2021-06-07 22:46:20|612.02|608.02|612.36|608.36|612.37|608.37|612.02|608.02|27
1623105990000|2021-06-07 22:46:30|612.39|608.39|612.38|608.38|612.39|608.39|612.25|608.25|21
1623106000000|2021-06-07 22:46:40|612.37|608.37|612.07|608.07|612.38|608.38|611.99|607.99|26
1623106010000|2021-06-07 22:46:50|612.09|608.09|611.87|607.87|612.12|608.12|611.87|607.87|21
1623106020000|2021-06-07 22:47:00|611.88|607.88|611.53|607.53|611.89|607.89|611.53|607.53|28
1623106030000|2021-06-07 22:47:10|611.52|607.52|611.04|607.04|611.55|607.55|611.03|607.03|31
1623106040000|2021-06-07 22:47:20|611.07|607.07|610.92|606.92|611.23|607.23|610.92|606.92|30
1623106050000|2021-06-07 22:47:30|610.93|606.93|611.08|607.08|611.12|607.12|610.93|606.93|25
1623106060000|2021-06-07 22:47:40|611.09|607.09|610.74|606.74|611.15|607.15|610.71|606.71|21
1623106070000|2021-06-07 22:47:50|610.75|606.75|610.7|606.7|610.78|606.78|610.68|606.68|10
1623106080000|2021-06-07 22:48:00|610.71|606.71|610.18|606.18|610.74|606.74|610.18|606.18|21
1623106090000|2021-06-07 22:48:10|610.15|606.15|609.88|605.88|610.24|606.24|609.85|605.85|23
1623106100000|2021-06-07 22:48:20|609.89|605.89|609.94|605.94|609.95|605.95|609.88|605.88|18
1623106110000|2021-06-07 22:48:30|609.93|605.93|609.9|605.9|609.93|605.93|609.86|605.86|23
1623106120000|2021-06-07 22:48:40|609.86|605.86|610.86|606.86|610.86|606.86|609.86|605.86|28
1623106130000|2021-06-07 22:48:50|610.87|606.87|611.12|607.12|611.2|607.2|610.87|606.87|24
1623106140000|2021-06-07 22:49:00|611.11|607.11|611.11|607.11|611.13|607.13|610.99|606.99|26
1623106150000|2021-06-07 22:49:10|611.1|607.1|611.39|607.39|611.47|607.47|611.06|607.06|22
1623106160000|2021-06-07 22:49:20|611.42|607.42|611.57|607.57|611.57|607.57|611.42|607.42|24
1623106170000|2021-06-07 22:49:30|611.58|607.58|611.9|607.9|611.9|607.9|611.56|607.56|23
1623106180000|2021-06-07 22:49:40|611.88|607.88|611.85|607.85|611.92|607.92|611.79|607.79|10
1623106190000|2021-06-07 22:49:50|611.83|607.83|611.69|607.69|611.85|607.85|611.61|607.61|21
1623106200000|2021-06-07 22:50:00|611.67|607.67|611.98|607.98|611.98|607.98|611.67|607.67|19
1623106210000|2021-06-07 22:50:10|612|608|612.06|608.06|612.08|608.08|612|608|10
1623106220000|2021-06-07 22:50:20|612.07|608.07|612.24|608.24|612.26|608.26|612.07|608.07|10
1623106230000|2021-06-07 22:50:30|612.15|608.15|612.23|608.23|612.23|608.23|612.13|608.13|7
1623106240000|2021-06-07 22:50:40|612.24|608.24|612.66|608.66|612.66|608.66|612.24|608.24|16
1623106250000|2021-06-07 22:50:50|612.65|608.65|612.3|608.3|612.65|608.65|612.28|608.28|27
1623106260000|2021-06-07 22:51:00|612.31|608.31|612.08|608.08|612.35|608.35|612.07|608.07|34
1623106270000|2021-06-07 22:51:10|612.07|608.07|612.19|608.19|612.19|608.19|612.07|608.07|20
1623106280000|2021-06-07 22:51:20|612.14|608.14|612.2|608.2|612.21|608.21|612.14|608.14|13
1623106290000|2021-06-07 22:51:30|612.21|608.21|612.18|608.18|612.22|608.22|612.18|608.18|19
1623106300000|2021-06-07 22:51:40|612.19|608.19|612.1|608.1|612.19|608.19|612.07|608.07|18
1623106310000|2021-06-07 22:51:50|612.11|608.11|611.99|607.99|612.11|608.11|611.98|607.98|12
1623106320000|2021-06-07 22:52:00|611.98|607.98|611.51|607.51|612|608|611.48|607.48|27
1623106330000|2021-06-07 22:52:10|611.5|607.5|611.56|607.56|611.65|607.65|611.5|607.5|19
1623106340000|2021-06-07 22:52:20|611.57|607.57|611.5|607.5|611.58|607.58|611.5|607.5|14
1623106350000|2021-06-07 22:52:30|611.51|607.51|611.38|607.38|611.51|607.51|611.32|607.32|18
1623106360000|2021-06-07 22:52:40|611.37|607.37|611.1|607.1|611.37|607.37|611.08|607.08|14
1623106370000|2021-06-07 22:52:50|611.09|607.09|610.56|606.56|611.1|607.1|610.47|606.47|20
1623106380000|2021-06-07 22:53:00|610.57|606.57|610.57|606.57|610.57|606.57|610.54|606.54|18
1623106390000|2021-06-07 22:53:10|610.56|606.56|609.85|605.85|610.56|606.56|609.85|605.85|29
1623106400000|2021-06-07 22:53:20|609.86|605.86|609.98|605.98|610.18|606.18|609.82|605.82|31
1623106410000|2021-06-07 22:53:30|609.97|605.97|610.3|606.3|610.3|606.3|609.88|605.88|22
1623106420000|2021-06-07 22:53:40|610.36|606.36|610.29|606.29|610.47|606.47|610.14|606.14|26
1623106430000|2021-06-07 22:53:50|610.3|606.3|609.87|605.87|610.3|606.3|609.79|605.79|34
1623106440000|2021-06-07 22:54:00|609.88|605.88|609.77|605.77|609.9|605.9|609.72|605.72|22
1623106450000|2021-06-07 22:54:10|609.78|605.78|609.63|605.63|609.84|605.84|609.51|605.51|30
1623106460000|2021-06-07 22:54:20|609.49|605.49|609.43|605.43|609.52|605.52|609.38|605.38|23
1623106470000|2021-06-07 22:54:30|609.42|605.42|608.93|604.93|609.42|605.42|608.92|604.92|26
1623106480000|2021-06-07 22:54:40|608.92|604.92|608.91|604.91|609.12|605.12|608.91|604.91|23
1623106490000|2021-06-07 22:54:50|608.95|604.95|608.96|604.96|608.97|604.97|608.91|604.91|13
1623106500000|2021-06-07 22:55:00|608.93|604.93|609.26|605.26|609.29|605.29|608.93|604.93|23
1623106510000|2021-06-07 22:55:10|609.27|605.27|609.4|605.4|609.4|605.4|609.25|605.25|16
1623106520000|2021-06-07 22:55:20|609.65|605.65|609.75|605.75|609.76|605.76|609.65|605.65|18
1623106530000|2021-06-07 22:55:30|609.78|605.78|609.77|605.77|609.91|605.91|609.74|605.74|22
1623106540000|2021-06-07 22:55:40|609.78|605.78|609.7|605.7|609.79|605.79|609.66|605.66|21
1623106550000|2021-06-07 22:55:50|609.71|605.71|610.01|606.01|610.07|606.07|609.71|605.71|19
1623106560000|2021-06-07 22:56:00|609.97|605.97|610.14|606.14|610.14|606.14|609.89|605.89|21
1623106570000|2021-06-07 22:56:10|610.15|606.15|611.16|607.16|611.16|607.16|610|606|25
1623106580000|2021-06-07 22:56:20|610.95|606.95|611.51|607.51|611.52|607.52|610.74|606.74|24
1623106590000|2021-06-07 22:56:30|611.54|607.54|611.72|607.72|611.72|607.72|611.54|607.54|20
1623106600000|2021-06-07 22:56:40|611.71|607.71|611.69|607.69|611.71|607.71|611.59|607.59|26
1623106610000|2021-06-07 22:56:50|611.68|607.68|611.68|607.68|611.77|607.77|611.51|607.51|32
1623106620000|2021-06-07 22:57:00|611.67|607.67|611.63|607.63|611.68|607.68|611.55|607.55|20
1623106630000|2021-06-07 22:57:10|611.62|607.62|611.55|607.55|611.66|607.66|611.55|607.55|20
1623106640000|2021-06-07 22:57:20|611.49|607.49|610.93|606.93|611.49|607.49|610.92|606.92|29
1623106650000|2021-06-07 22:57:30|610.92|606.92|611.71|607.71|611.71|607.71|610.83|606.83|22
1623106660000|2021-06-07 22:57:40|611.7|607.7|611.92|607.92|611.92|607.92|611.44|607.44|15
1623106670000|2021-06-07 22:57:50|611.94|607.94|612.15|608.15|612.15|608.15|611.94|607.94|8
1623106680000|2021-06-07 22:58:00|612.14|608.14|612.23|608.23|612.31|608.31|611.86|607.86|24
1623106690000|2021-06-07 22:58:10|612.18|608.18|612.29|608.29|612.29|608.29|612.14|608.14|12
1623106700000|2021-06-07 22:58:20|612.2|608.2|612.19|608.19|612.28|608.28|612.14|608.14|23
1623106710000|2021-06-07 22:58:30|612.32|608.32|612.22|608.22|612.32|608.32|612.16|608.16|18
1623106720000|2021-06-07 22:58:40|612.23|608.23|612.44|608.44|612.44|608.44|612.22|608.22|9
1623106730000|2021-06-07 22:58:50|612.47|608.47|612.02|608.02|612.48|608.48|612|608|24
1623106740000|2021-06-07 22:59:00|612.03|608.03|611.92|607.92|612.05|608.05|611.78|607.78|26
1623106750000|2021-06-07 22:59:10|611.9|607.9|611.96|607.96|611.97|607.97|611.9|607.9|18
1623106760000|2021-06-07 22:59:20|611.91|607.91|612.15|608.15|612.15|608.15|611.9|607.9|19
1623106770000|2021-06-07 22:59:30|612.27|608.27|612.5|608.5|612.62|608.62|612.27|608.27|18
1623106780000|2021-06-07 22:59:40|612.49|608.49|612.64|608.64|612.64|608.64|612.49|608.49|18
1623106790000|2021-06-07 22:59:50|612.65|608.65|612.69|608.69|612.7|608.7|612.61|608.61|21
1623106800000|2021-06-07 23:00:00|612.66|608.66|612.04|608.04|612.66|608.66|611.83|607.83|32
1623106810000|2021-06-07 23:00:10|612.09|608.09|611.84|607.84|612.1|608.1|611.75|607.75|28
1623106820000|2021-06-07 23:00:20|611.8|607.8|611.65|607.65|611.92|607.92|611.56|607.56|30
1623106830000|2021-06-07 23:00:30|611.63|607.63|611.34|607.34|611.63|607.63|611.29|607.29|26
1623106840000|2021-06-07 23:00:40|611.33|607.33|611|607|611.37|607.37|611|607|30
1623106850000|2021-06-07 23:00:50|610.9|606.9|611.2|607.2|611.23|607.23|610.84|606.84|33
1623106860000|2021-06-07 23:01:00|611.22|607.22|611.27|607.27|611.4|607.4|611.08|607.08|33
1623106870000|2021-06-07 23:01:10|611.32|607.32|611.34|607.34|611.39|607.39|611.22|607.22|25
1623106880000|2021-06-07 23:01:20|611.33|607.33|611.11|607.11|611.36|607.36|610.96|606.96|31
1623106890000|2021-06-07 23:01:30|611.15|607.15|610.91|606.91|611.15|607.15|610.8|606.8|23
1623106900000|2021-06-07 23:01:40|610.84|606.84|610.91|606.91|610.94|606.94|610.82|606.82|24
1623106910000|2021-06-07 23:01:50|610.94|606.94|611.11|607.11|611.17|607.17|610.83|606.83|31
1623106920000|2021-06-07 23:02:00|611.1|607.1|611.35|607.35|611.39|607.39|611.1|607.1|26
1623106930000|2021-06-07 23:02:10|611.3|607.3|610.92|606.92|611.32|607.32|610.89|606.89|22
1623106940000|2021-06-07 23:02:20|610.89|606.89|610.61|606.61|610.92|606.92|610.6|606.6|22
1623106950000|2021-06-07 23:02:30|610.62|606.62|610.27|606.27|610.64|606.64|610.27|606.27|22
1623106960000|2021-06-07 23:02:40|610.29|606.29|610.22|606.22|610.3|606.3|610.2|606.2|16
1623106970000|2021-06-07 23:02:50|610.26|606.26|610.28|606.28|610.44|606.44|610.17|606.17|25
1623106980000|2021-06-07 23:03:00|610.25|606.25|610.17|606.17|610.28|606.28|610.17|606.17|10
1623106990000|2021-06-07 23:03:10|610.18|606.18|610.16|606.16|610.29|606.29|610.13|606.13|15
1623107000000|2021-06-07 23:03:20|610.15|606.15|610.1|606.1|610.15|606.15|610.1|606.1|12
1623107010000|2021-06-07 23:03:30|610.11|606.11|610.11|606.11|610.12|606.12|610.09|606.09|8
1623107020000|2021-06-07 23:03:40|610.01|606.01|610.01|606.01|610.02|606.02|610.01|606.01|3
1623107030000|2021-06-07 23:03:50|610.06|606.06|610.02|606.02|610.06|606.06|610.01|606.01|3
1623107040000|2021-06-07 23:04:00|610.01|606.01|609.4|605.4|610.04|606.04|609.38|605.38|26
1623107050000|2021-06-07 23:04:10|609.43|605.43|609.21|605.21|609.44|605.44|609.21|605.21|25
1623107060000|2021-06-07 23:04:20|609.25|605.25|609.71|605.71|609.76|605.76|609.21|605.21|20
1623107070000|2021-06-07 23:04:30|609.65|605.65|609.94|605.94|609.96|605.96|609.65|605.65|12
1623107080000|2021-06-07 23:04:40|609.96|605.96|609.92|605.92|610.01|606.01|609.8|605.8|13
1623107090000|2021-06-07 23:04:50|609.91|605.91|609.61|605.61|609.92|605.92|609.61|605.61|21
1623107100000|2021-06-07 23:05:00|609.62|605.62|609.61|605.61|609.85|605.85|609.58|605.58|23
1623107110000|2021-06-07 23:05:10|609.6|605.6|609.3|605.3|609.62|605.62|609.3|605.3|22
1623107120000|2021-06-07 23:05:20|609.33|605.33|609.21|605.21|609.33|605.33|609.19|605.19|19
1623107130000|2021-06-07 23:05:30|609.19|605.19|609.02|605.02|609.19|605.19|609.02|605.02|21
1623107140000|2021-06-07 23:05:40|609.03|605.03|609.01|605.01|609.1|605.1|609|605|25
1623107150000|2021-06-07 23:05:50|608.95|604.95|608.96|604.96|608.98|604.98|608.93|604.93|14
1623107160000|2021-06-07 23:06:00|608.95|604.95|608.28|604.28|608.96|604.96|608.28|604.28|27
1623107170000|2021-06-07 23:06:10|608.56|604.56|608.69|604.69|608.75|604.75|608.33|604.33|34
1623107180000|2021-06-07 23:06:20|608.71|604.71|608.89|604.89|608.93|604.93|608.56|604.56|22
1623107190000|2021-06-07 23:06:30|608.95|604.95|609.58|605.58|609.58|605.58|608.95|604.95|24
1623107200000|2021-06-07 23:06:40|609.57|605.57|609.44|605.44|609.6|605.6|609.43|605.43|20
1623107210000|2021-06-07 23:06:50|609.45|605.45|609.63|605.63|609.63|605.63|609.45|605.45|19
1623107220000|2021-06-07 23:07:00|609.62|605.62|609.18|605.18|609.62|605.62|609.18|605.18|28
1623107230000|2021-06-07 23:07:10|609.23|605.23|609.63|605.63|609.67|605.67|609.06|605.06|26
1623107240000|2021-06-07 23:07:20|609.53|605.53|609.71|605.71|609.71|605.71|609.25|605.25|34
1623107250000|2021-06-07 23:07:30|609.79|605.79|610.43|606.43|610.43|606.43|609.79|605.79|28
1623107260000|2021-06-07 23:07:40|610.49|606.49|610.62|606.62|610.7|606.7|610.49|606.49|21
1623107270000|2021-06-07 23:07:50|610.63|606.63|610.24|606.24|610.63|606.63|610.21|606.21|26
1623107280000|2021-06-07 23:08:00|610.25|606.25|610.42|606.42|610.52|606.52|610.25|606.25|28
1623107290000|2021-06-07 23:08:10|610.37|606.37|610.21|606.21|610.46|606.46|610.21|606.21|29
1623107300000|2021-06-07 23:08:20|610.19|606.19|610.25|606.25|610.27|606.27|610.19|606.19|24
1623107310000|2021-06-07 23:08:30|610.24|606.24|610.25|606.25|610.26|606.26|610.23|606.23|15
1623107320000|2021-06-07 23:08:40|610.23|606.23|609.8|605.8|610.23|606.23|609.8|605.8|20
1623107330000|2021-06-07 23:08:50|609.81|605.81|609.7|605.7|609.82|605.82|609.7|605.7|18
1623107340000|2021-06-07 23:09:00|609.71|605.71|610.05|606.05|610.05|606.05|609.71|605.71|19
1623107350000|2021-06-07 23:09:10|610.14|606.14|610.23|606.23|610.23|606.23|610.14|606.14|19
1623107360000|2021-06-07 23:09:20|610.2|606.2|610.15|606.15|610.2|606.2|610.08|606.08|18
1623107370000|2021-06-07 23:09:30|610.17|606.17|610.23|606.23|610.25|606.25|610.15|606.15|20
1623107380000|2021-06-07 23:09:40|610.24|606.24|610.33|606.33|610.35|606.35|610.24|606.24|16
1623107390000|2021-06-07 23:09:50|610.34|606.34|610.77|606.77|610.77|606.77|610.32|606.32|15
1623107400000|2021-06-07 23:10:00|610.76|606.76|611.07|607.07|611.09|607.09|610.65|606.65|25
1623107410000|2021-06-07 23:10:10|611.08|607.08|611.05|607.05|611.13|607.13|611.05|607.05|8
1623107420000|2021-06-07 23:10:20|611.17|607.17|610.88|606.88|611.22|607.22|610.88|606.88|20
1623107430000|2021-06-07 23:10:30|610.84|606.84|610.88|606.88|610.93|606.93|610.84|606.84|16
1623107440000|2021-06-07 23:10:40|610.9|606.9|610.93|606.93|610.98|606.98|610.88|606.88|21
1623107450000|2021-06-07 23:10:50|610.94|606.94|611|607|611.04|607.04|610.93|606.93|16
1623107460000|2021-06-07 23:11:00|611.01|607.01|611.67|607.67|611.7|607.7|610.96|606.96|27
1623107470000|2021-06-07 23:11:10|611.66|607.66|611.42|607.42|611.67|607.67|611.35|607.35|22
1623107480000|2021-06-07 23:11:20|611.43|607.43|611.18|607.18|611.44|607.44|611.07|607.07|28
1623107490000|2021-06-07 23:11:30|611.17|607.17|611.14|607.14|611.19|607.19|611.08|607.08|27
1623107500000|2021-06-07 23:11:40|611.11|607.11|611.11|607.11|611.14|607.14|611.1|607.1|10
1623107510000|2021-06-07 23:11:50|611.12|607.12|610.87|606.87|611.12|607.12|610.83|606.83|20
1623107520000|2021-06-07 23:12:00|610.88|606.88|610.32|606.32|610.96|606.96|610.32|606.32|31
1623107530000|2021-06-07 23:12:10|610.31|606.31|609.88|605.88|610.31|606.31|609.88|605.88|20
1623107540000|2021-06-07 23:12:20|609.85|605.85|609.84|605.84|609.86|605.86|609.62|605.62|29
1623107550000|2021-06-07 23:12:30|609.85|605.85|609.86|605.86|609.86|605.86|609.85|605.85|2
1623107560000|2021-06-07 23:12:40|609.85|605.85|609.75|605.75|609.85|605.85|609.72|605.72|13
1623107570000|2021-06-07 23:12:50|609.73|605.73|609.75|605.75|609.75|605.75|609.72|605.72|16
1623107580000|2021-06-07 23:13:00|609.73|605.73|609.34|605.34|609.75|605.75|609.3|605.3|27
1623107590000|2021-06-07 23:13:10|609.14|605.14|609.14|605.14|609.19|605.19|609.02|605.02|23
1623107600000|2021-06-07 23:13:20|609.15|605.15|609.19|605.19|609.22|605.22|609.07|605.07|21
1623107610000|2021-06-07 23:13:30|609.17|605.17|608.93|604.93|609.17|605.17|608.89|604.89|31
1623107620000|2021-06-07 23:13:40|608.89|604.89|608.97|604.97|608.99|604.99|608.88|604.88|32
1623107630000|2021-06-07 23:13:50|608.95|604.95|608.92|604.92|608.97|604.97|608.77|604.77|25
1623107640000|2021-06-07 23:14:00|608.9|604.9|608.82|604.82|608.91|604.91|608.81|604.81|7
1623107650000|2021-06-07 23:14:10|608.81|604.81|608.69|604.69|608.81|604.81|608.66|604.66|18
1623107660000|2021-06-07 23:14:20|608.66|604.66|608.53|604.53|608.69|604.69|608.44|604.44|28
1623107670000|2021-06-07 23:14:30|608.57|604.57|608.48|604.48|608.65|604.65|608.31|604.31|24
1623107680000|2021-06-07 23:14:40|608.45|604.45|608.24|604.24|608.48|604.48|608.18|604.18|22
1623107690000|2021-06-07 23:14:50|608.23|604.23|608.15|604.15|608.24|604.24|608.14|604.14|17
1623107700000|2021-06-07 23:15:00|608.13|604.13|608.12|604.12|608.15|604.15|608.09|604.09|19
1623107710000|2021-06-07 23:15:10|608.13|604.13|608.4|604.4|608.42|604.42|608.13|604.13|22
1623107720000|2021-06-07 23:15:20|608.38|604.38|608.32|604.32|608.4|604.4|608.31|604.31|19
1623107730000|2021-06-07 23:15:30|608.27|604.27|608.34|604.34|608.47|604.47|608.27|604.27|29
1623107740000|2021-06-07 23:15:40|608.33|604.33|608.35|604.35|608.39|604.39|608.33|604.33|23
1623107750000|2021-06-07 23:15:50|608.33|604.33|608.27|604.27|608.35|604.35|608.25|604.25|16
1623107760000|2021-06-07 23:16:00|608.25|604.25|608.16|604.16|608.29|604.29|608.14|604.14|19
1623107770000|2021-06-07 23:16:10|608.17|604.17|608.15|604.15|608.21|604.21|608.15|604.15|21
1623107780000|2021-06-07 23:16:20|608.17|604.17|608.15|604.15|608.22|604.22|607.92|603.92|26
1623107790000|2021-06-07 23:16:30|608.12|604.12|608.39|604.39|608.53|604.53|608.12|604.12|24
1623107800000|2021-06-07 23:16:40|608.5|604.5|608.41|604.41|608.51|604.51|608.32|604.32|27
1623107810000|2021-06-07 23:16:50|608.39|604.39|608.21|604.21|608.39|604.39|608.16|604.16|17
1623107820000|2021-06-07 23:17:00|608.12|604.12|607.99|603.99|608.16|604.16|607.85|603.85|22
1623107830000|2021-06-07 23:17:10|607.95|603.95|607.95|603.95|607.97|603.97|607.94|603.94|11
1623107840000|2021-06-07 23:17:20|607.94|603.94|607.5|603.5|607.94|603.94|607.5|603.5|25
1623107850000|2021-06-07 23:17:30|607.37|603.37|606.79|602.79|607.37|603.37|606.79|602.79|29
1623107860000|2021-06-07 23:17:40|606.58|602.58|605.54|601.54|606.58|602.58|605.53|601.53|23
1623107870000|2021-06-07 23:17:50|605.4|601.4|606.46|602.46|606.48|602.48|605.18|601.18|13
1623107880000|2021-06-07 23:18:00|606.6|602.6|605.82|601.82|606.6|602.6|605.75|601.75|30
1623107890000|2021-06-07 23:18:10|605.83|601.83|605.42|601.42|605.83|601.83|605.42|601.42|18
1623107900000|2021-06-07 23:18:20|605.41|601.41|604.74|600.74|605.41|601.41|604.74|600.74|24
1623107910000|2021-06-07 23:18:30|604.7|600.7|604.18|600.18|604.7|600.7|604.18|600.18|20
1623107920000|2021-06-07 23:18:40|604.14|600.14|604.18|600.18|604.24|600.24|604.04|600.04|21
1623107930000|2021-06-07 23:18:50|604.06|600.06|604.83|600.83|604.94|600.94|604.06|600.06|32
1623107940000|2021-06-07 23:19:00|604.85|600.85|605.22|601.22|605.32|601.32|604.84|600.84|27
1623107950000|2021-06-07 23:19:10|605.21|601.21|606.16|602.16|606.16|602.16|605.21|601.21|16
1623107960000|2021-06-07 23:19:20|606.17|602.17|606.43|602.43|606.86|602.86|605.88|601.88|21
1623107970000|2021-06-07 23:19:30|606.13|602.13|606.78|602.78|606.81|602.81|606.13|602.13|24
1623107980000|2021-06-07 23:19:40|606.77|602.77|606.04|602.04|606.77|602.77|605.94|601.94|32
1623107990000|2021-06-07 23:19:50|606.05|602.05|605.33|601.33|606.16|602.16|605.28|601.28|31
1623108000000|2021-06-07 23:20:00|605.31|601.31|605.25|601.25|605.44|601.44|605.22|601.22|33
1623108010000|2021-06-07 23:20:10|605.21|601.21|605.31|601.31|605.36|601.36|605.2|601.2|35
1623108020000|2021-06-07 23:20:20|605.32|601.32|605.09|601.09|605.5|601.5|605.05|601.05|25
1623108030000|2021-06-07 23:20:30|605.1|601.1|605.14|601.14|605.15|601.15|605.07|601.07|28
1623108040000|2021-06-07 23:20:40|605.15|601.15|605.11|601.11|605.16|601.16|605.09|601.09|19
1623108050000|2021-06-07 23:20:50|605.12|601.12|605.14|601.14|605.16|601.16|605.06|601.06|19
1623108060000|2021-06-07 23:21:00|605.12|601.12|605.15|601.15|605.18|601.18|605.05|601.05|28
1623108070000|2021-06-07 23:21:10|605.16|601.16|605.17|601.17|605.42|601.42|605.1|601.1|32
1623108080000|2021-06-07 23:21:20|605.16|601.16|605.39|601.39|605.39|601.39|605.16|601.16|25
1623108090000|2021-06-07 23:21:30|605.42|601.42|605.25|601.25|605.79|601.79|604.97|600.97|32
1623108100000|2021-06-07 23:21:40|605.28|601.28|605.53|601.53|605.87|601.87|605.22|601.22|31
1623108110000|2021-06-07 23:21:50|605.52|601.52|605.59|601.59|605.9|601.9|605.4|601.4|35
1623108120000|2021-06-07 23:22:00|605.6|601.6|605.8|601.8|605.8|601.8|605.52|601.52|27
1623108130000|2021-06-07 23:22:10|605.78|601.78|605.46|601.46|605.78|601.78|605.37|601.37|26
1623108140000|2021-06-07 23:22:20|605.51|601.51|605.49|601.49|605.52|601.52|605.36|601.36|25
1623108150000|2021-06-07 23:22:30|605.42|601.42|605.53|601.53|605.63|601.63|605.42|601.42|17
1623108160000|2021-06-07 23:22:40|605.52|601.52|605.49|601.49|605.52|601.52|605.44|601.44|14
1623108170000|2021-06-07 23:22:50|605.5|601.5|605.41|601.41|605.54|601.54|605.39|601.39|23
1623108180000|2021-06-07 23:23:00|605.4|601.4|605.6|601.6|605.64|601.64|605.13|601.13|21
1623108190000|2021-06-07 23:23:10|605.57|601.57|605.69|601.69|605.69|601.69|605.36|601.36|33
1623108200000|2021-06-07 23:23:20|605.67|601.67|605.39|601.39|605.71|601.71|605.32|601.32|25
1623108210000|2021-06-07 23:23:30|605.38|601.38|604.92|600.92|605.39|601.39|604.92|600.92|26
1623108220000|2021-06-07 23:23:40|604.93|600.93|605.07|601.07|605.08|601.08|604.89|600.89|31
1623108230000|2021-06-07 23:23:50|605.11|601.11|605.17|601.17|605.24|601.24|605.08|601.08|27
1623108240000|2021-06-07 23:24:00|605.09|601.09|604.45|600.45|605.15|601.15|604.45|600.45|29
1623108250000|2021-06-07 23:24:10|604.43|600.43|603.77|599.77|604.43|600.43|603.77|599.77|27
1623108260000|2021-06-07 23:24:20|603.81|599.81|603.83|599.83|604.1|600.1|603.8|599.8|36
1623108270000|2021-06-07 23:24:30|603.84|599.84|603.87|599.87|603.9|599.9|603.8|599.8|24
1623108280000|2021-06-07 23:24:40|603.85|599.85|603.87|599.87|603.89|599.89|603.85|599.85|23
1623108290000|2021-06-07 23:24:50|603.89|599.89|603.41|599.41|603.89|599.89|603.41|599.41|28
1623108300000|2021-06-07 23:25:00|603.39|599.39|601.65|597.65|603.39|599.39|601.65|597.65|31
1623108310000|2021-06-07 23:25:10|601.47|597.47|602.28|598.28|602.28|598.28|601.36|597.36|27
1623108320000|2021-06-07 23:25:20|602.34|598.34|602.42|598.42|602.67|598.67|602.26|598.26|34
1623108330000|2021-06-07 23:25:30|602.4|598.4|601.5|597.5|602.42|598.42|601.5|597.5|30
1623108340000|2021-06-07 23:25:40|601.42|597.42|599.37|595.37|601.46|597.46|599.37|595.37|30
1623108350000|2021-06-07 23:25:50|599.36|595.36|599.12|595.12|599.54|595.54|598.85|594.85|27
1623108360000|2021-06-07 23:26:00|599.15|595.15|599.82|595.82|599.82|595.82|599.09|595.09|30
1623108370000|2021-06-07 23:26:10|599.81|595.81|599.8|595.8|599.86|595.86|599.67|595.67|20
1623108380000|2021-06-07 23:26:20|600.11|596.11|600.45|596.45|600.55|596.55|599.73|595.73|23
1623108390000|2021-06-07 23:26:30|600.62|596.62|600.41|596.41|600.93|596.93|600.29|596.29|35
1623108400000|2021-06-07 23:26:40|600.42|596.42|600.5|596.5|601.02|597.02|600.36|596.36|32
1623108410000|2021-06-07 23:26:50|600.52|596.52|600.54|596.54|600.7|596.7|600.5|596.5|27
1623108420000|2021-06-07 23:27:00|600.52|596.52|600.53|596.53|600.8|596.8|600.49|596.49|25
1623108430000|2021-06-07 23:27:10|600.52|596.52|601.05|597.05|601.18|597.18|600.51|596.51|32
1623108440000|2021-06-07 23:27:20|601.09|597.09|601.57|597.57|601.68|597.68|601.09|597.09|33
1623108450000|2021-06-07 23:27:30|601.49|597.49|602.4|598.4|602.42|598.42|601.49|597.49|36
1623108460000|2021-06-07 23:27:40|602.34|598.34|602.35|598.35|602.41|598.41|602.32|598.32|22
1623108470000|2021-06-07 23:27:50|602.36|598.36|602.23|598.23|602.36|598.36|601.98|597.98|33
1623108480000|2021-06-07 23:28:00|602.2|598.2|602.7|598.7|602.7|598.7|602.08|598.08|30
1623108490000|2021-06-07 23:28:10|602.68|598.68|601.86|597.86|602.68|598.68|601.86|597.86|38
1623108500000|2021-06-07 23:28:20|601.85|597.85|601.23|597.23|601.85|597.85|601.2|597.2|31
1623108510000|2021-06-07 23:28:30|601.28|597.28|601.48|597.48|601.48|597.48|601.13|597.13|31
1623108520000|2021-06-07 23:28:40|601.41|597.41|601.78|597.78|601.78|597.78|601.41|597.41|31
1623108530000|2021-06-07 23:28:50|601.77|597.77|602.27|598.27|602.38|598.38|601.69|597.69|26
1623108540000|2021-06-07 23:29:00|602.3|598.3|603.38|599.38|603.5|599.5|602.29|598.29|30
1623108550000|2021-06-07 23:29:10|603.39|599.39|603.55|599.55|603.66|599.66|603.18|599.18|30
1623108560000|2021-06-07 23:29:20|603.56|599.56|603.13|599.13|603.59|599.59|602.99|598.99|30
1623108570000|2021-06-07 23:29:30|603.27|599.27|603.37|599.37|603.39|599.39|603.27|599.27|26
1623108580000|2021-06-07 23:29:40|603.31|599.31|603.46|599.46|603.6|599.6|603.21|599.21|26
1623108590000|2021-06-07 23:29:50|603.47|599.47|604.39|600.39|604.39|600.39|603.47|599.47|31
1623108600000|2021-06-07 23:30:00|604.4|600.4|603.9|599.9|604.4|600.4|603.89|599.89|28
1623108610000|2021-06-07 23:30:10|603.89|599.89|603.87|599.87|603.89|599.89|603.68|599.68|26
1623108620000|2021-06-07 23:30:20|603.88|599.88|603.73|599.73|603.88|599.88|603.68|599.68|22
1623108630000|2021-06-07 23:30:30|603.76|599.76|603.94|599.94|604.13|600.13|603.76|599.76|29
1623108640000|2021-06-07 23:30:40|603.91|599.91|604.9|600.9|604.9|600.9|603.91|599.91|32
1623108650000|2021-06-07 23:30:50|605.1|601.1|605.03|601.03|605.31|601.31|604.06|600.06|29
1623108660000|2021-06-07 23:31:00|605.04|601.04|605.8|601.8|605.86|601.86|604.55|600.55|27
1623108670000|2021-06-07 23:31:10|605.79|601.79|606.3|602.3|606.61|602.61|605.79|601.79|23
1623108680000|2021-06-07 23:31:20|606.27|602.27|605.88|601.88|606.27|602.27|605.88|601.88|19
1623108690000|2021-06-07 23:31:30|605.91|601.91|606.54|602.54|606.54|602.54|605.91|601.91|24
1623108700000|2021-06-07 23:31:40|606.56|602.56|606.78|602.78|606.83|602.83|606.56|602.56|35
1623108710000|2021-06-07 23:31:50|606.79|602.79|607.03|603.03|607.13|603.13|606.72|602.72|33
1623108720000|2021-06-07 23:32:00|607.15|603.15|607.2|603.2|607.32|603.32|607.06|603.06|25
1623108730000|2021-06-07 23:32:10|607.39|603.39|606.52|602.52|607.39|603.39|606.52|602.52|28
1623108740000|2021-06-07 23:32:20|606.49|602.49|606.95|602.95|606.95|602.95|606.18|602.18|35
1623108750000|2021-06-07 23:32:30|606.92|602.92|607.3|603.3|607.43|603.43|606.81|602.81|25
1623108760000|2021-06-07 23:32:40|607.25|603.25|606.95|602.95|607.43|603.43|606.94|602.94|35
1623108770000|2021-06-07 23:32:50|606.97|602.97|607.12|603.12|607.12|603.12|606.96|602.96|21
1623108780000|2021-06-07 23:33:00|607.05|603.05|607.19|603.19|607.36|603.36|607.02|603.02|30
1623108790000|2021-06-07 23:33:10|607.16|603.16|607.52|603.52|607.63|603.63|607.16|603.16|20
1623108800000|2021-06-07 23:33:20|607.54|603.54|607.72|603.72|607.72|603.72|607.34|603.34|27
1623108810000|2021-06-07 23:33:30|607.71|603.71|607.91|603.91|608.1|604.1|607.56|603.56|30
1623108820000|2021-06-07 23:33:40|607.89|603.89|608.11|604.11|608.11|604.11|607.69|603.69|32
1623108830000|2021-06-07 23:33:50|608.13|604.13|608.43|604.43|608.46|604.46|608.13|604.13|26
1623108840000|2021-06-07 23:34:00|608.44|604.44|608.18|604.18|608.44|604.44|608.17|604.17|23
1623108850000|2021-06-07 23:34:10|608.26|604.26|607.73|603.73|608.28|604.28|607.53|603.53|30
1623108860000|2021-06-07 23:34:20|607.76|603.76|608.17|604.17|608.45|604.45|607.76|603.76|35
1623108870000|2021-06-07 23:34:30|608.24|604.24|608.34|604.34|608.34|604.34|607.87|603.87|29
1623108880000|2021-06-07 23:34:40|608.31|604.31|608.15|604.15|608.32|604.32|607.94|603.94|23
1623108890000|2021-06-07 23:34:50|608.18|604.18|608.03|604.03|608.2|604.2|607.8|603.8|20
1623108900000|2021-06-07 23:35:00|608.01|604.01|607.87|603.87|608.01|604.01|607.86|603.86|19
1623108910000|2021-06-07 23:35:10|607.91|603.91|608.26|604.26|608.28|604.28|607.85|603.85|15
1623108920000|2021-06-07 23:35:20|608.23|604.23|608.45|604.45|608.48|604.48|608.23|604.23|20
1623108930000|2021-06-07 23:35:30|608.46|604.46|608.64|604.64|608.7|604.7|608.44|604.44|21
1623108940000|2021-06-07 23:35:40|608.63|604.63|608.2|604.2|608.67|604.67|608.19|604.19|29
1623108950000|2021-06-07 23:35:50|608.16|604.16|607.93|603.93|608.19|604.19|607.74|603.74|23
1623108960000|2021-06-07 23:36:00|607.86|603.86|607.76|603.76|608.03|604.03|607.74|603.74|20
1623108970000|2021-06-07 23:36:10|607.78|603.78|607.79|603.79|607.97|603.97|607.7|603.7|28
1623108980000|2021-06-07 23:36:20|607.78|603.78|607.32|603.32|607.81|603.81|607.32|603.32|19
1623108990000|2021-06-07 23:36:30|607.47|603.47|606.93|602.93|607.47|603.47|606.62|602.62|17
1623109000000|2021-06-07 23:36:40|607.36|603.36|606.19|602.19|607.39|603.39|606.19|602.19|19
1623109010000|2021-06-07 23:36:50|606.16|602.16|605.58|601.58|606.16|602.16|605.58|601.58|30
1623109020000|2021-06-07 23:37:00|605.45|601.45|605.5|601.5|605.5|601.5|605.37|601.37|21
1623109030000|2021-06-07 23:37:10|605.53|601.53|605.66|601.66|605.91|601.91|605.53|601.53|26
1623109040000|2021-06-07 23:37:20|605.68|601.68|605.78|601.78|605.95|601.95|605.68|601.68|30
1623109050000|2021-06-07 23:37:30|605.83|601.83|605.24|601.24|605.87|601.87|605.21|601.21|29
1623109060000|2021-06-07 23:37:40|605.25|601.25|604.43|600.43|605.25|601.25|604.43|600.43|33
1623109070000|2021-06-07 23:37:50|604.44|600.44|604.08|600.08|604.49|600.49|604.08|600.08|26
1623109080000|2021-06-07 23:38:00|603.98|599.98|604.4|600.4|604.45|600.45|603.96|599.96|31
1623109090000|2021-06-07 23:38:10|604.36|600.36|604.14|600.14|604.36|600.36|604.09|600.09|30
1623109100000|2021-06-07 23:38:20|604.15|600.15|604.04|600.04|604.24|600.24|603.99|599.99|29
1623109110000|2021-06-07 23:38:30|603.93|599.93|603.84|599.84|604.35|600.35|603.84|599.84|34
1623109120000|2021-06-07 23:38:40|603.83|599.83|603.02|599.02|603.85|599.85|602.78|598.78|26
1623109130000|2021-06-07 23:38:50|603.03|599.03|602.92|598.92|603.15|599.15|602.87|598.87|34
1623109140000|2021-06-07 23:39:00|602.93|598.93|603.58|599.58|603.58|599.58|602.9|598.9|26
1623109150000|2021-06-07 23:39:10|603.57|599.57|603.41|599.41|603.6|599.6|603.27|599.27|27
1623109160000|2021-06-07 23:39:20|603.4|599.4|603.15|599.15|603.53|599.53|603.05|599.05|32
1623109170000|2021-06-07 23:39:30|602.94|598.94|603.01|599.01|603.25|599.25|602.85|598.85|35
1623109180000|2021-06-07 23:39:40|603|599|602.64|598.64|603.02|599.02|602.63|598.63|30
1623109190000|2021-06-07 23:39:50|602.6|598.6|602.53|598.53|602.78|598.78|602.1|598.1|31
1623109200000|2021-06-07 23:40:00|602.13|598.13|601.15|597.15|602.14|598.14|601.15|597.15|34
1623109210000|2021-06-07 23:40:10|601.1|597.1|600.58|596.58|601.15|597.15|600.57|596.57|33
1623109220000|2021-06-07 23:40:20|600.56|596.56|599.78|595.78|600.56|596.56|599.68|595.68|32
1623109230000|2021-06-07 23:40:30|599.63|595.63|599.84|595.84|599.89|595.89|599.52|595.52|35
1623109240000|2021-06-07 23:40:40|599.9|595.9|600.27|596.27|600.64|596.64|599.9|595.9|30
1623109250000|2021-06-07 23:40:50|600.32|596.32|600.85|596.85|600.98|596.98|600.32|596.32|33
1623109260000|2021-06-07 23:41:00|600.8|596.8|601.73|597.73|601.78|597.78|600.78|596.78|31
1623109270000|2021-06-07 23:41:10|601.61|597.61|602.8|598.8|602.8|598.8|601.61|597.61|32
1623109280000|2021-06-07 23:41:20|602.46|598.46|602.62|598.62|602.81|598.81|602.39|598.39|34
1623109290000|2021-06-07 23:41:30|602.58|598.58|602.64|598.64|602.83|598.83|602.5|598.5|33
1623109300000|2021-06-07 23:41:40|602.65|598.65|603.04|599.04|603.04|599.04|602.63|598.63|18
1623109310000|2021-06-07 23:41:50|603.06|599.06|603.56|599.56|603.65|599.65|602.93|598.93|32
1623109320000|2021-06-07 23:42:00|603.55|599.55|603.33|599.33|603.72|599.72|603.33|599.33|32
1623109330000|2021-06-07 23:42:10|603.3|599.3|603.57|599.57|603.57|599.57|603.06|599.06|34
1623109340000|2021-06-07 23:42:20|603.66|599.66|602.74|598.74|603.66|599.66|602.74|598.74|30
1623109350000|2021-06-07 23:42:30|602.72|598.72|602.6|598.6|602.93|598.93|602.6|598.6|26
1623109360000|2021-06-07 23:42:40|602.59|598.59|601.95|597.95|602.6|598.6|601.87|597.87|28
1623109370000|2021-06-07 23:42:50|601.93|597.93|601.75|597.75|601.93|597.93|601.63|597.63|21
1623109380000|2021-06-07 23:43:00|601.79|597.79|601.58|597.58|601.9|597.9|601.32|597.32|34
1623109390000|2021-06-07 23:43:10|601.47|597.47|600.09|596.09|601.9|597.9|600.02|596.02|27
1623109400000|2021-06-07 23:43:20|600.08|596.08|600.25|596.25|600.33|596.33|600|596|33
1623109410000|2021-06-07 23:43:30|600.5|596.5|600.34|596.34|600.65|596.65|600.13|596.13|35
1623109420000|2021-06-07 23:43:40|600.33|596.33|600.13|596.13|600.35|596.35|600.13|596.13|27
1623109430000|2021-06-07 23:43:50|600.16|596.16|600.45|596.45|600.45|596.45|600.13|596.13|29
1623109440000|2021-06-07 23:44:00|600.47|596.47|601.14|597.14|601.16|597.16|600.4|596.4|28
1623109450000|2021-06-07 23:44:10|601.09|597.09|601.28|597.28|601.45|597.45|600.95|596.95|38
1623109460000|2021-06-07 23:44:20|601.31|597.31|600.8|596.8|601.31|597.31|600.8|596.8|27
1623109470000|2021-06-07 23:44:30|600.87|596.87|600.94|596.94|601.06|597.06|600.67|596.67|18
1623109480000|2021-06-07 23:44:40|600.83|596.83|600.11|596.11|600.94|596.94|600.11|596.11|32
1623109490000|2021-06-07 23:44:50|600.14|596.14|599.19|595.19|600.17|596.17|599.19|595.19|23
1623109500000|2021-06-07 23:45:00|599.26|595.26|599.26|595.26|599.46|595.46|599.11|595.11|26
1623109510000|2021-06-07 23:45:10|599.25|595.25|598.59|594.59|599.25|595.25|598.59|594.59|23
1623109520000|2021-06-07 23:45:20|598.58|594.58|597.86|593.86|598.58|594.58|597.85|593.85|30
1623109530000|2021-06-07 23:45:30|597.85|593.85|597.89|593.89|597.92|593.92|597.84|593.84|17
1623109540000|2021-06-07 23:45:40|597.84|593.84|597.83|593.83|597.85|593.85|597.69|593.69|20
1623109550000|2021-06-07 23:45:50|597.84|593.84|598.4|594.4|598.4|594.4|597.84|593.84|19
1623109560000|2021-06-07 23:46:00|598.41|594.41|599.48|595.48|599.48|595.48|598.22|594.22|24
1623109570000|2021-06-07 23:46:10|599.47|595.47|599.45|595.45|599.58|595.58|599.37|595.37|29
1623109580000|2021-06-07 23:46:20|599.46|595.46|599.66|595.66|599.73|595.73|599.34|595.34|27
1623109590000|2021-06-07 23:46:30|599.67|595.67|599.53|595.53|599.67|595.67|599.46|595.46|33
1623109600000|2021-06-07 23:46:40|599.52|595.52|599.57|595.57|599.59|595.59|599.44|595.44|32
1623109610000|2021-06-07 23:46:50|599.58|595.58|599.64|595.64|599.64|595.64|599.39|595.39|23
1623109620000|2021-06-07 23:47:00|599.68|595.68|600.1|596.1|600.1|596.1|599.67|595.67|30
1623109630000|2021-06-07 23:47:10|600.12|596.12|600.03|596.03|600.14|596.14|599.88|595.88|31
1623109640000|2021-06-07 23:47:20|600.04|596.04|600.63|596.63|600.63|596.63|599.96|595.96|34
1623109650000|2021-06-07 23:47:30|600.62|596.62|600.61|596.61|600.72|596.72|600.5|596.5|33
1623109660000|2021-06-07 23:47:40|600.57|596.57|600.47|596.47|600.78|596.78|600.4|596.4|31
1623109670000|2021-06-07 23:47:50|600.48|596.48|600.15|596.15|600.5|596.5|600.09|596.09|26
1623109680000|2021-06-07 23:48:00|599.98|595.98|599.75|595.75|600.02|596.02|599.69|595.69|28
1623109690000|2021-06-07 23:48:10|599.79|595.79|599.67|595.67|599.79|595.79|599.41|595.41|12
1623109700000|2021-06-07 23:48:20|599.69|595.69|599.28|595.28|599.7|595.7|598.96|594.96|24
1623109710000|2021-06-07 23:48:30|599.24|595.24|598.93|594.93|599.29|595.29|598.84|594.84|32
1623109720000|2021-06-07 23:48:40|598.98|594.98|599.54|595.54|599.54|595.54|598.98|594.98|31
1623109730000|2021-06-07 23:48:50|599.55|595.55|599.2|595.2|599.66|595.66|598.93|594.93|38
1623109740000|2021-06-07 23:49:00|599.19|595.19|599.59|595.59|599.59|595.59|598.93|594.93|30
1623109750000|2021-06-07 23:49:10|599.38|595.38|599.97|595.97|599.98|595.98|599.38|595.38|32
1623109760000|2021-06-07 23:49:20|599.93|595.93|599.25|595.25|599.93|595.93|599.25|595.25|28
1623109770000|2021-06-07 23:49:30|599.23|595.23|598.78|594.78|599.27|595.27|598.61|594.61|30
1623109780000|2021-06-07 23:49:40|598.75|594.75|598.85|594.85|599.14|595.14|598.7|594.7|28
1623109790000|2021-06-07 23:49:50|598.89|594.89|598.24|594.24|599.08|595.08|598.24|594.24|27
1623109800000|2021-06-07 23:50:00|598.2|594.2|597.5|593.5|598.23|594.23|597.49|593.49|24
1623109810000|2021-06-07 23:50:10|597.72|593.72|597.18|593.18|597.74|593.74|597.18|593.18|19
1623109820000|2021-06-07 23:50:20|597.61|593.61|596.71|592.71|597.61|593.61|596.52|592.52|27
1623109830000|2021-06-07 23:50:30|596.79|592.79|596.65|592.65|596.98|592.98|596.58|592.58|35
1623109840000|2021-06-07 23:50:40|596.84|592.84|596.72|592.72|596.92|592.92|596.67|592.67|32
1623109850000|2021-06-07 23:50:50|596.68|592.68|596.33|592.33|596.7|592.7|596.2|592.2|29
1623109860000|2021-06-07 23:51:00|596.22|592.22|596.32|592.32|596.49|592.49|596.21|592.21|28
1623109870000|2021-06-07 23:51:10|596.36|592.36|596.68|592.68|596.68|592.68|596.32|592.32|21
1623109880000|2021-06-07 23:51:20|596.72|592.72|596.75|592.75|597.11|593.11|596.54|592.54|32
1623109890000|2021-06-07 23:51:30|596.86|592.86|596.91|592.91|596.96|592.96|596.7|592.7|30
1623109900000|2021-06-07 23:51:40|596.92|592.92|596.63|592.63|597.2|593.2|596.63|592.63|30
1623109910000|2021-06-07 23:51:50|596.59|592.59|594.18|590.18|596.59|592.59|594.18|590.18|33
1623109920000|2021-06-07 23:52:00|594.75|590.75|593.43|589.43|594.75|590.75|593.43|589.43|28
1623109930000|2021-06-07 23:52:10|593.45|589.45|593.5|589.5|593.52|589.52|592.93|588.93|35
1623109940000|2021-06-07 23:52:20|593.58|589.58|593.81|589.81|593.81|589.81|593.05|589.05|31
1623109950000|2021-06-07 23:52:30|593.79|589.79|594.73|590.73|594.73|590.73|593.46|589.46|34
1623109960000|2021-06-07 23:52:40|594.72|590.72|595.27|591.27|595.28|591.28|594.48|590.48|38
1623109970000|2021-06-07 23:52:50|595.17|591.17|595.01|591.01|595.19|591.19|594.93|590.93|31
1623109980000|2021-06-07 23:53:00|595|591|595.94|591.94|596.39|592.39|595|591|37
1623109990000|2021-06-07 23:53:10|595.99|591.99|596.07|592.07|596.09|592.09|595.73|591.73|28
1623110000000|2021-06-07 23:53:20|596.09|592.09|595.38|591.38|596.3|592.3|595.15|591.15|33
1623110010000|2021-06-07 23:53:30|595.37|591.37|595.36|591.36|595.38|591.38|595.21|591.21|28
1623110020000|2021-06-07 23:53:40|595.42|591.42|595.62|591.62|595.67|591.67|595.41|591.41|24
1623110030000|2021-06-07 23:53:50|595.61|591.61|595.89|591.89|596.21|592.21|595.61|591.61|26
1623110040000|2021-06-07 23:54:00|595.81|591.81|596.41|592.41|596.41|592.41|595.69|591.69|30
1623110050000|2021-06-07 23:54:10|596.37|592.37|595.78|591.78|596.41|592.41|595.74|591.74|33
1623110060000|2021-06-07 23:54:20|595.74|591.74|595.52|591.52|596.06|592.06|595.44|591.44|25
1623110070000|2021-06-07 23:54:30|595.63|591.63|595.42|591.42|595.85|591.85|595.4|591.4|26
1623110080000|2021-06-07 23:54:40|595.43|591.43|595.38|591.38|595.59|591.59|595.38|591.38|25
1623110090000|2021-06-07 23:54:50|595.31|591.31|595.23|591.23|595.31|591.31|595.22|591.22|26
1623110100000|2021-06-07 23:55:00|595.22|591.22|594.41|590.41|595.22|591.22|594.31|590.31|29
1623110110000|2021-06-07 23:55:10|594.25|590.25|593.78|589.78|594.39|590.39|593.78|589.78|28
1623110120000|2021-06-07 23:55:20|593.79|589.79|594.09|590.09|594.73|590.73|593.77|589.77|33
1623110130000|2021-06-07 23:55:30|594.6|590.6|593.9|589.9|594.6|590.6|593.82|589.82|32
1623110140000|2021-06-07 23:55:40|594|590|594.61|590.61|594.61|590.61|594|590|33
1623110150000|2021-06-07 23:55:50|594.6|590.6|595.41|591.41|595.51|591.51|594.59|590.59|33
1623110160000|2021-06-07 23:56:00|595.44|591.44|595.52|591.52|595.79|591.79|595.39|591.39|31
1623110170000|2021-06-07 23:56:10|595.49|591.49|595.45|591.45|595.52|591.52|595|591|34
1623110180000|2021-06-07 23:56:20|595.46|591.46|596.35|592.35|596.63|592.63|595.46|591.46|33
1623110190000|2021-06-07 23:56:30|596.38|592.38|597.17|593.17|597.34|593.34|596.38|592.38|36
1623110200000|2021-06-07 23:56:40|597.1|593.1|597.54|593.54|597.67|593.67|597.07|593.07|36
1623110210000|2021-06-07 23:56:50|597.53|593.53|596.85|592.85|597.53|593.53|596.85|592.85|32
1623110220000|2021-06-07 23:57:00|596.78|592.78|596.51|592.51|596.78|592.78|596.46|592.46|18
1623110230000|2021-06-07 23:57:10|596.52|592.52|597.03|593.03|597.03|593.03|596.52|592.52|28
1623110240000|2021-06-07 23:57:20|596.95|592.95|596.89|592.89|597.05|593.05|596.72|592.72|28
1623110250000|2021-06-07 23:57:30|596.98|592.98|597.55|593.55|597.6|593.6|596.98|592.98|26
1623110260000|2021-06-07 23:57:40|597.56|593.56|598.59|594.59|598.59|594.59|597.56|593.56|35
1623110270000|2021-06-07 23:57:50|598.53|594.53|598.56|594.56|598.62|594.62|598.4|594.4|31
1623110280000|2021-06-07 23:58:00|598.49|594.49|598.3|594.3|598.56|594.56|598.24|594.24|30
1623110290000|2021-06-07 23:58:10|598.29|594.29|597.5|593.5|598.29|594.29|597.44|593.44|34
1623110300000|2021-06-07 23:58:20|597.55|593.55|596.7|592.7|597.55|593.55|596.65|592.65|26
1623110310000|2021-06-07 23:58:30|596.69|592.69|597.07|593.07|597.22|593.22|596.69|592.69|34
1623110320000|2021-06-07 23:58:40|597.08|593.08|597.26|593.26|597.29|593.29|596.91|592.91|25
1623110330000|2021-06-07 23:58:50|597.25|593.25|597.15|593.15|597.29|593.29|597.13|593.13|23
1623110340000|2021-06-07 23:59:00|597.17|593.17|597.77|593.77|597.96|593.96|597.17|593.17|28
1623110350000|2021-06-07 23:59:10|597.76|593.76|598|594|598|594|597.7|593.7|29
1623110360000|2021-06-07 23:59:20|598.04|594.04|598.47|594.47|598.48|594.48|598|594|25
1623110370000|2021-06-07 23:59:30|598.48|594.48|598.51|594.51|598.53|594.53|598.27|594.27|26
1623110380000|2021-06-07 23:59:40|598.52|594.52|598.44|594.44|598.64|594.64|598.44|594.44|20
1623110390000|2021-06-07 23:59:50|598.41|594.41|598.5|594.5|598.63|594.63|598.41|594.41|20
1623110400000|2021-06-08 00:00:00|598.46|594.46|597.76|593.76|598.46|594.46|597.76|593.76|22
1623110410000|2021-06-08 00:00:10|597.75|593.75|595.2|591.2|597.75|593.75|595.2|591.2|27
1623110420000|2021-06-08 00:00:20|596.53|592.53|594.87|590.87|596.53|592.53|594.82|590.82|16
1623110430000|2021-06-08 00:00:30|594.88|590.88|596.18|592.18|596.18|592.18|594.88|590.88|28
1623110440000|2021-06-08 00:00:40|596.29|592.29|599.41|595.41|599.41|595.41|596.29|592.29|33
1623110450000|2021-06-08 00:00:50|599.32|595.32|600.81|596.81|600.81|596.81|599.32|595.32|33
1623110460000|2021-06-08 00:01:00|600.8|596.8|601.13|597.13|601.68|597.68|600.8|596.8|31
1623110470000|2021-06-08 00:01:10|601.14|597.14|599.91|595.91|601.24|597.24|599.75|595.75|36
1623110480000|2021-06-08 00:01:20|599.68|595.68|599.22|595.22|599.68|595.68|598.55|594.55|24
1623110490000|2021-06-08 00:01:30|599.34|595.34|600.83|596.83|600.83|596.83|599.31|595.31|30
1623110500000|2021-06-08 00:01:40|600.77|596.77|600.5|596.5|600.82|596.82|600|596|38
1623110510000|2021-06-08 00:01:50|600.58|596.58|601.14|597.14|601.14|597.14|600.51|596.51|38
1623110520000|2021-06-08 00:02:00|601.03|597.03|601|597|601.06|597.06|600.74|596.74|32
1623110530000|2021-06-08 00:02:10|601.03|597.03|600.51|596.51|601.54|597.54|600.33|596.33|32
1623110540000|2021-06-08 00:02:20|600.49|596.49|599.68|595.68|600.51|596.51|599.68|595.68|37
1623110550000|2021-06-08 00:02:30|599.69|595.69|598.8|594.8|599.86|595.86|598.62|594.62|35
1623110560000|2021-06-08 00:02:40|598.7|594.7|597.29|593.29|598.77|594.77|597.1|593.1|25
1623110570000|2021-06-08 00:02:50|597.07|593.07|596.44|592.44|597.07|593.07|596.44|592.44|19
1623110580000|2021-06-08 00:03:00|596.45|592.45|595.17|591.17|596.48|592.48|595.17|591.17|24
1623110590000|2021-06-08 00:03:10|595.15|591.15|595.35|591.35|595.35|591.35|595.12|591.12|22
1623110600000|2021-06-08 00:03:20|595.39|591.39|595.21|591.21|595.45|591.45|595.15|591.15|26
1623110610000|2021-06-08 00:03:30|595.22|591.22|595.37|591.37|595.37|591.37|595.14|591.14|26
1623110620000|2021-06-08 00:03:40|595.36|591.36|595.78|591.78|595.84|591.84|595.36|591.36|26
1623110630000|2021-06-08 00:03:50|595.8|591.8|595.71|591.71|595.8|591.8|595.48|591.48|28
1623110640000|2021-06-08 00:04:00|595.61|591.61|596.36|592.36|596.47|592.47|595.61|591.61|35
1623110650000|2021-06-08 00:04:10|596.33|592.33|596.78|592.78|596.96|592.96|596.33|592.33|30
1623110660000|2021-06-08 00:04:20|596.83|592.83|597.49|593.49|597.49|593.49|596.72|592.72|28
1623110670000|2021-06-08 00:04:30|597.57|593.57|598.51|594.51|598.51|594.51|597.57|593.57|29
1623110680000|2021-06-08 00:04:40|598.55|594.55|598.52|594.52|598.64|594.64|598.42|594.42|17
1623110690000|2021-06-08 00:04:50|598.46|594.46|598.82|594.82|598.82|594.82|598.46|594.46|28
1623110700000|2021-06-08 00:05:00|598.81|594.81|598.1|594.1|598.85|594.85|598.1|594.1|31
1623110710000|2021-06-08 00:05:10|598.13|594.13|598.44|594.44|598.47|594.47|597.98|593.98|31
1623110720000|2021-06-08 00:05:20|598.56|594.56|599|595|599.19|595.19|598.56|594.56|24
1623110730000|2021-06-08 00:05:30|599.01|595.01|599.3|595.3|599.3|595.3|598.83|594.83|24
1623110740000|2021-06-08 00:05:40|599.28|595.28|600.41|596.41|600.41|596.41|599.24|595.24|27
1623110750000|2021-06-08 00:05:50|600.42|596.42|600.61|596.61|600.61|596.61|600.37|596.37|25
1623110760000|2021-06-08 00:06:00|600.68|596.68|600.51|596.51|600.68|596.68|600.43|596.43|27
1623110770000|2021-06-08 00:06:10|600.52|596.52|600.14|596.14|600.77|596.77|600.14|596.14|28
1623110780000|2021-06-08 00:06:20|600.12|596.12|599.61|595.61|600.46|596.46|599.61|595.61|33
1623110790000|2021-06-08 00:06:30|599.6|595.6|599.52|595.52|599.78|595.78|599.39|595.39|24
1623110800000|2021-06-08 00:06:40|599.51|595.51|599.64|595.64|599.64|595.64|599.5|595.5|23
1623110810000|2021-06-08 00:06:50|599.59|595.59|600.16|596.16|600.16|596.16|599.47|595.47|31
1623110820000|2021-06-08 00:07:00|600.18|596.18|599.98|595.98|600.35|596.35|599.89|595.89|34
1623110830000|2021-06-08 00:07:10|599.99|595.99|600.81|596.81|600.81|596.81|599.99|595.99|24
1623110840000|2021-06-08 00:07:20|600.86|596.86|600.93|596.93|601.37|597.37|600.8|596.8|33
1623110850000|2021-06-08 00:07:30|600.92|596.92|601.14|597.14|601.19|597.19|600.79|596.79|24
1623110860000|2021-06-08 00:07:40|601.15|597.15|601.73|597.73|602.05|598.05|601.15|597.15|18
1623110870000|2021-06-08 00:07:50|601.74|597.74|601.72|597.72|601.86|597.86|601.59|597.59|25
1623110880000|2021-06-08 00:08:00|601.7|597.7|601.39|597.39|601.78|597.78|601.36|597.36|26
1623110890000|2021-06-08 00:08:10|601.38|597.38|601.45|597.45|601.48|597.48|601.21|597.21|25
1623110900000|2021-06-08 00:08:20|601.43|597.43|602.19|598.19|602.19|598.19|601.43|597.43|35
1623110910000|2021-06-08 00:08:30|602.17|598.17|601.78|597.78|602.21|598.21|601.78|597.78|21
1623110920000|2021-06-08 00:08:40|601.82|597.82|601.89|597.89|602.13|598.13|601.82|597.82|27
1623110930000|2021-06-08 00:08:50|601.96|597.96|602.35|598.35|602.49|598.49|601.91|597.91|27
1623110940000|2021-06-08 00:09:00|602.29|598.29|602.97|598.97|602.97|598.97|602.29|598.29|25
1623110950000|2021-06-08 00:09:10|602.95|598.95|602.98|598.98|603|599|602.9|598.9|20
1623110960000|2021-06-08 00:09:20|602.99|598.99|602.86|598.86|603.08|599.08|602.56|598.56|28
1623110970000|2021-06-08 00:09:30|602.81|598.81|602.57|598.57|602.81|598.81|602.57|598.57|24
1623110980000|2021-06-08 00:09:40|602.53|598.53|602.32|598.32|602.53|598.53|602.09|598.09|35
1623110990000|2021-06-08 00:09:50|602.34|598.34|602.41|598.41|602.47|598.47|602.14|598.14|32
1623111000000|2021-06-08 00:10:00|602.46|598.46|602.23|598.23|602.64|598.64|602.23|598.23|24
1623111010000|2021-06-08 00:10:10|602.08|598.08|602.38|598.38|602.45|598.45|602.02|598.02|28
1623111020000|2021-06-08 00:10:20|602.42|598.42|602.67|598.67|602.68|598.68|602.42|598.42|33
1623111030000|2021-06-08 00:10:30|602.81|598.81|603.18|599.18|603.45|599.45|602.81|598.81|31
1623111040000|2021-06-08 00:10:40|603.19|599.19|603.62|599.62|603.63|599.63|603.18|599.18|17
1623111050000|2021-06-08 00:10:50|603.63|599.63|604.1|600.1|604.17|600.17|603.59|599.59|26
1623111060000|2021-06-08 00:11:00|604.06|600.06|604.05|600.05|604.31|600.31|604.02|600.02|31
1623111070000|2021-06-08 00:11:10|604.06|600.06|604.68|600.68|604.69|600.69|603.94|599.94|27
1623111080000|2021-06-08 00:11:20|604.69|600.69|605.79|601.79|605.79|601.79|604.31|600.31|34
1623111090000|2021-06-08 00:11:30|605.8|601.8|605.74|601.74|605.92|601.92|605.39|601.39|37
1623111100000|2021-06-08 00:11:40|605.69|601.69|604.83|600.83|605.74|601.74|604.81|600.81|37
1623111110000|2021-06-08 00:11:50|604.79|600.79|604.59|600.59|604.79|600.79|604.59|600.59|30
1623111120000|2021-06-08 00:12:00|604.58|600.58|604.17|600.17|604.58|600.58|604.15|600.15|33
1623111130000|2021-06-08 00:12:10|604.15|600.15|603.83|599.83|604.15|600.15|603.48|599.48|33
1623111140000|2021-06-08 00:12:20|603.85|599.85|604.22|600.22|604.28|600.28|603.63|599.63|37
1623111150000|2021-06-08 00:12:30|604.21|600.21|604.85|600.85|605.08|601.08|604.11|600.11|36
1623111160000|2021-06-08 00:12:40|604.89|600.89|604.89|600.89|605.03|601.03|604.6|600.6|27
1623111170000|2021-06-08 00:12:50|604.88|600.88|605.29|601.29|605.3|601.3|604.88|600.88|21
1623111180000|2021-06-08 00:13:00|605.3|601.3|605.3|601.3|605.31|601.31|605.21|601.21|16
1623111190000|2021-06-08 00:13:10|605.29|601.29|605.01|601.01|605.29|601.29|604.96|600.96|26
1623111200000|2021-06-08 00:13:20|604.98|600.98|604.58|600.58|605.09|601.09|604.57|600.57|32
1623111210000|2021-06-08 00:13:30|604.59|600.59|604.81|600.81|604.97|600.97|604.55|600.55|30
1623111220000|2021-06-08 00:13:40|604.8|600.8|605.25|601.25|605.25|601.25|604.76|600.76|31
1623111230000|2021-06-08 00:13:50|605.26|601.26|605.23|601.23|605.32|601.32|605.02|601.02|28
1623111240000|2021-06-08 00:14:00|605.22|601.22|605.08|601.08|605.23|601.23|605.08|601.08|21
1623111250000|2021-06-08 00:14:10|605.1|601.1|605.12|601.12|605.14|601.14|604.95|600.95|27
1623111260000|2021-06-08 00:14:20|605.11|601.11|605.14|601.14|605.3|601.3|605.11|601.11|24
1623111270000|2021-06-08 00:14:30|605.11|601.11|604.94|600.94|605.11|601.11|604.83|600.83|23
1623111280000|2021-06-08 00:14:40|604.97|600.97|605.05|601.05|605.1|601.1|604.94|600.94|28
1623111290000|2021-06-08 00:14:50|604.89|600.89|604.89|600.89|604.89|600.89|604.81|600.81|27
1623111300000|2021-06-08 00:15:00|604.9|600.9|604.02|600.02|604.93|600.93|603.69|599.69|34
1623111310000|2021-06-08 00:15:10|604.07|600.07|604.36|600.36|604.36|600.36|603.8|599.8|37
1623111320000|2021-06-08 00:15:20|604.52|600.52|605.31|601.31|605.31|601.31|604.5|600.5|33
1623111330000|2021-06-08 00:15:30|605.39|601.39|605.56|601.56|605.57|601.57|605.35|601.35|18
1623111340000|2021-06-08 00:15:40|605.55|601.55|605.31|601.31|605.57|601.57|605.31|601.31|21
1623111350000|2021-06-08 00:15:50|605.33|601.33|605.3|601.3|605.49|601.49|605.29|601.29|32
1623111360000|2021-06-08 00:16:00|605.28|601.28|605.67|601.67|605.71|601.71|605.28|601.28|31
1623111370000|2021-06-08 00:16:10|605.63|601.63|606.47|602.47|606.55|602.55|605.59|601.59|27
1623111380000|2021-06-08 00:16:20|606.41|602.41|605.78|601.78|606.41|602.41|605.53|601.53|29
1623111390000|2021-06-08 00:16:30|605.82|601.82|606.22|602.22|606.27|602.27|605.78|601.78|27
1623111400000|2021-06-08 00:16:40|606.18|602.18|605.93|601.93|606.2|602.2|605.87|601.87|26
1623111410000|2021-06-08 00:16:50|605.86|601.86|605.95|601.95|605.95|601.95|605.84|601.84|26
1623111420000|2021-06-08 00:17:00|605.94|601.94|605.84|601.84|605.94|601.94|605.78|601.78|29
1623111430000|2021-06-08 00:17:10|605.82|601.82|605.02|601.02|605.87|601.87|605.02|601.02|33
1623111440000|2021-06-08 00:17:20|605.03|601.03|605.37|601.37|605.37|601.37|604.9|600.9|29
1623111450000|2021-06-08 00:17:30|605.42|601.42|605.18|601.18|605.42|601.42|605.18|601.18|27
1623111460000|2021-06-08 00:17:40|605.21|601.21|605.77|601.77|606.17|602.17|605.21|601.21|34
1623111470000|2021-06-08 00:17:50|605.8|601.8|605.53|601.53|605.96|601.96|605.5|601.5|26
1623111480000|2021-06-08 00:18:00|605.55|601.55|605.79|601.79|605.89|601.89|605.47|601.47|34
1623111490000|2021-06-08 00:18:10|605.83|601.83|605.86|601.86|605.86|601.86|605.69|601.69|23
1623111500000|2021-06-08 00:18:20|605.87|601.87|605.51|601.51|605.95|601.95|605.48|601.48|30
1623111510000|2021-06-08 00:18:30|605.5|601.5|605.43|601.43|605.53|601.53|605.31|601.31|30
1623111520000|2021-06-08 00:18:40|605.4|601.4|605.45|601.45|605.46|601.46|605.19|601.19|24
1623111530000|2021-06-08 00:18:50|605.49|601.49|605.77|601.77|606.08|602.08|605.49|601.49|31
1623111540000|2021-06-08 00:19:00|605.76|601.76|606.03|602.03|606.11|602.11|605.69|601.69|23
1623111550000|2021-06-08 00:19:10|606.02|602.02|605.58|601.58|606.02|602.02|605.53|601.53|21
1623111560000|2021-06-08 00:19:20|605.61|601.61|605.44|601.44|605.63|601.63|605.44|601.44|21
1623111570000|2021-06-08 00:19:30|605.43|601.43|605.36|601.36|605.53|601.53|605.35|601.35|17
1623111580000|2021-06-08 00:19:40|605.37|601.37|605.51|601.51|605.87|601.87|605.36|601.36|25
1623111590000|2021-06-08 00:19:50|605.52|601.52|605.39|601.39|605.52|601.52|605.34|601.34|25
1623111600000|2021-06-08 00:20:00|605.38|601.38|605.42|601.42|605.69|601.69|605.38|601.38|29
1623111610000|2021-06-08 00:20:10|605.38|601.38|605.07|601.07|605.38|601.38|605.06|601.06|23
1623111620000|2021-06-08 00:20:20|605.02|601.02|605.17|601.17|605.21|601.21|604.89|600.89|32
1623111630000|2021-06-08 00:20:30|605.16|601.16|604.89|600.89|605.16|601.16|604.89|600.89|23
1623111640000|2021-06-08 00:20:40|604.91|600.91|605.04|601.04|605.16|601.16|604.89|600.89|28
1623111650000|2021-06-08 00:20:50|605.05|601.05|605.51|601.51|605.79|601.79|605.05|601.05|30
1623111660000|2021-06-08 00:21:00|605.5|601.5|605.53|601.53|605.74|601.74|605.43|601.43|27
1623111670000|2021-06-08 00:21:10|605.45|601.45|605.35|601.35|605.54|601.54|605.27|601.27|29
1623111680000|2021-06-08 00:21:20|605.32|601.32|604.69|600.69|605.33|601.33|604.69|600.69|26
1623111690000|2021-06-08 00:21:30|604.68|600.68|604.13|600.13|604.68|600.68|604.09|600.09|23
1623111700000|2021-06-08 00:21:40|604.16|600.16|604.19|600.19|604.19|600.19|603.96|599.96|27
1623111710000|2021-06-08 00:21:50|604.16|600.16|603.85|599.85|604.16|600.16|603.83|599.83|28
1623111720000|2021-06-08 00:22:00|603.92|599.92|603.88|599.88|603.96|599.96|603.67|599.67|27
1623111730000|2021-06-08 00:22:10|604.01|600.01|604|600|604.2|600.2|603.96|599.96|32
1623111740000|2021-06-08 00:22:20|603.96|599.96|603.27|599.27|603.96|599.96|603.26|599.26|34
1623111750000|2021-06-08 00:22:30|603.29|599.29|603.09|599.09|603.44|599.44|603.08|599.08|38
1623111760000|2021-06-08 00:22:40|603.11|599.11|603.24|599.24|603.34|599.34|603.1|599.1|26
1623111770000|2021-06-08 00:22:50|603.22|599.22|603.78|599.78|603.82|599.82|603.1|599.1|29
1623111780000|2021-06-08 00:23:00|603.82|599.82|603.55|599.55|603.82|599.82|603.55|599.55|28
1623111790000|2021-06-08 00:23:10|603.57|599.57|603.89|599.89|603.92|599.92|603.57|599.57|34
1623111800000|2021-06-08 00:23:20|603.86|599.86|604.6|600.6|604.6|600.6|603.85|599.85|23
1623111810000|2021-06-08 00:23:30|604.59|600.59|604.56|600.56|604.88|600.88|604.54|600.54|29
1623111820000|2021-06-08 00:23:40|604.6|600.6|604.74|600.74|604.83|600.83|604.55|600.55|26
1623111830000|2021-06-08 00:23:50|604.75|600.75|604.92|600.92|604.95|600.95|604.61|600.61|29
1623111840000|2021-06-08 00:24:00|604.9|600.9|605.2|601.2|605.2|601.2|604.76|600.76|31
1623111850000|2021-06-08 00:24:10|605.25|601.25|604.36|600.36|605.26|601.26|604.33|600.33|32
1623111860000|2021-06-08 00:24:20|604.37|600.37|604.43|600.43|604.62|600.62|604.36|600.36|34
1623111870000|2021-06-08 00:24:30|604.41|600.41|604.18|600.18|604.43|600.43|604.13|600.13|29
1623111880000|2021-06-08 00:24:40|604.15|600.15|603.73|599.73|604.23|600.23|603.58|599.58|28
1623111890000|2021-06-08 00:24:50|603.82|599.82|604.13|600.13|604.19|600.19|603.7|599.7|26
1623111900000|2021-06-08 00:25:00|604.11|600.11|603.98|599.98|604.14|600.14|603.98|599.98|29
1623111910000|2021-06-08 00:25:10|603.96|599.96|603.21|599.21|603.96|599.96|602.92|598.92|31
1623111920000|2021-06-08 00:25:20|603.08|599.08|602.29|598.29|603.21|599.21|602.29|598.29|37
1623111930000|2021-06-08 00:25:30|602.24|598.24|601.56|597.56|602.24|598.24|601.44|597.44|28
1623111940000|2021-06-08 00:25:40|602.06|598.06|602.13|598.13|602.21|598.21|601.94|597.94|25
1623111950000|2021-06-08 00:25:50|602.11|598.11|602.41|598.41|602.54|598.54|602.05|598.05|36
1623111960000|2021-06-08 00:26:00|602.58|598.58|602.26|598.26|602.79|598.79|602.05|598.05|35
1623111970000|2021-06-08 00:26:10|602.27|598.27|601.92|597.92|602.27|598.27|601.85|597.85|28
1623111980000|2021-06-08 00:26:20|601.94|597.94|601.46|597.46|601.94|597.94|601.27|597.27|33
1623111990000|2021-06-08 00:26:30|601.45|597.45|600.47|596.47|601.47|597.47|600.43|596.43|35
1623112000000|2021-06-08 00:26:40|600.41|596.41|600.17|596.17|600.52|596.52|600.13|596.13|25
1623112010000|2021-06-08 00:26:50|600.18|596.18|600.35|596.35|600.35|596.35|600.09|596.09|31
1623112020000|2021-06-08 00:27:00|600.36|596.36|599.14|595.14|600.38|596.38|599.14|595.14|28
1623112030000|2021-06-08 00:27:10|599.16|595.16|599.12|595.12|599.23|595.23|598.99|594.99|28
1623112040000|2021-06-08 00:27:20|599.22|595.22|599.49|595.49|599.49|595.49|598.75|594.75|36
1623112050000|2021-06-08 00:27:30|599.5|595.5|599.75|595.75|599.81|595.81|599.35|595.35|32
1623112060000|2021-06-08 00:27:40|599.8|595.8|599.71|595.71|599.98|595.98|599.66|595.66|26
1623112070000|2021-06-08 00:27:50|599.77|595.77|599.78|595.78|599.86|595.86|599.68|595.68|31
1623112080000|2021-06-08 00:28:00|599.77|595.77|599.28|595.28|599.78|595.78|599.28|595.28|27
1623112090000|2021-06-08 00:28:10|599.27|595.27|598.97|594.97|599.28|595.28|598.96|594.96|26
1623112100000|2021-06-08 00:28:20|598.88|594.88|598.63|594.63|598.88|594.88|598.56|594.56|30
1623112110000|2021-06-08 00:28:30|598.67|594.67|598.7|594.7|598.97|594.97|598.65|594.65|26
1623112120000|2021-06-08 00:28:40|598.74|594.74|598.35|594.35|598.74|594.74|598.25|594.25|30
1623112130000|2021-06-08 00:28:50|598.36|594.36|598.14|594.14|598.37|594.37|598.14|594.14|25
1623112140000|2021-06-08 00:29:00|598.13|594.13|596.71|592.71|598.13|594.13|596.67|592.67|32
1623112150000|2021-06-08 00:29:10|596.41|592.41|596.74|592.74|596.98|592.98|596.41|592.41|21
1623112160000|2021-06-08 00:29:20|596.7|592.7|596.82|592.82|596.82|592.82|596.63|592.63|33
1623112170000|2021-06-08 00:29:30|596.83|592.83|597.04|593.04|597.19|593.19|596.76|592.76|33
1623112180000|2021-06-08 00:29:40|597.05|593.05|596.99|592.99|597.14|593.14|596.86|592.86|32
1623112190000|2021-06-08 00:29:50|596.96|592.96|597.18|593.18|597.37|593.37|596.91|592.91|27
1623112200000|2021-06-08 00:30:00|597.19|593.19|597.11|593.11|597.62|593.62|597.1|593.1|31
1623112210000|2021-06-08 00:30:10|597.04|593.04|596.72|592.72|597.04|593.04|596.58|592.58|28
1623112220000|2021-06-08 00:30:20|596.86|592.86|596.69|592.69|596.86|592.86|596.69|592.69|19
1623112230000|2021-06-08 00:30:30|596.7|592.7|596.17|592.17|596.7|592.7|596.16|592.16|27
1623112240000|2021-06-08 00:30:40|596.18|592.18|596.11|592.11|596.27|592.27|596.07|592.07|33
1623112250000|2021-06-08 00:30:50|596.1|592.1|597.26|593.26|597.28|593.28|596.1|592.1|32
1623112260000|2021-06-08 00:31:00|597.27|593.27|598.36|594.36|598.48|594.48|597.13|593.13|28
1623112270000|2021-06-08 00:31:10|598.32|594.32|597.61|593.61|598.34|594.34|597.5|593.5|27
1623112280000|2021-06-08 00:31:20|597.68|593.68|596.74|592.74|597.68|593.68|596.73|592.73|33
1623112290000|2021-06-08 00:31:30|596.75|592.75|596.37|592.37|596.75|592.75|596.32|592.32|24
1623112300000|2021-06-08 00:31:40|596.38|592.38|596.07|592.07|596.38|592.38|596|592|25
1623112310000|2021-06-08 00:31:50|596.08|592.08|595.57|591.57|596.16|592.16|595.57|591.57|33
1623112320000|2021-06-08 00:32:00|595.64|591.64|595.37|591.37|595.67|591.67|595.14|591.14|32
1623112330000|2021-06-08 00:32:10|595.36|591.36|594.17|590.17|595.38|591.38|594.17|590.17|33
1623112340000|2021-06-08 00:32:20|594.16|590.16|594.16|590.16|594.27|590.27|594.15|590.15|30
1623112350000|2021-06-08 00:32:30|594.15|590.15|594.45|590.45|594.51|590.51|594.06|590.06|34
1623112360000|2021-06-08 00:32:40|594.44|590.44|594.13|590.13|594.95|590.95|593.98|589.98|36
1623112370000|2021-06-08 00:32:50|594.05|590.05|594.27|590.27|594.27|590.27|593.7|589.7|33
1623112380000|2021-06-08 00:33:00|594.23|590.23|594.93|590.93|594.93|590.93|594.19|590.19|32
1623112390000|2021-06-08 00:33:10|594.72|590.72|594.64|590.64|594.85|590.85|594.49|590.49|25
1623112400000|2021-06-08 00:33:20|594.76|590.76|594.37|590.37|594.91|590.91|594.31|590.31|28
1623112410000|2021-06-08 00:33:30|594.38|590.38|593.51|589.51|594.38|590.38|593.5|589.5|31
1623112420000|2021-06-08 00:33:40|593.93|589.93|593.42|589.42|593.93|589.93|593.04|589.04|32
1623112430000|2021-06-08 00:33:50|593.43|589.43|594.07|590.07|594.07|590.07|593.21|589.21|37
1623112440000|2021-06-08 00:34:00|594.01|590.01|594.12|590.12|594.14|590.14|593.91|589.91|31
1623112450000|2021-06-08 00:34:10|594.16|590.16|594.02|590.02|594.78|590.78|594.02|590.02|33
1623112460000|2021-06-08 00:34:20|593.94|589.94|592.76|588.76|593.94|589.94|592.56|588.56|35
1623112470000|2021-06-08 00:34:30|592.82|588.82|593.38|589.38|593.5|589.5|592.81|588.81|31
1623112480000|2021-06-08 00:34:40|593.41|589.41|592.94|588.94|593.46|589.46|592.94|588.94|30
1623112490000|2021-06-08 00:34:50|592.87|588.87|592.41|588.41|592.87|588.87|592.31|588.31|29
1623112500000|2021-06-08 00:35:00|592.14|588.14|592.9|588.9|593.07|589.07|591.85|587.85|36
1623112510000|2021-06-08 00:35:10|592.91|588.91|592.01|588.01|592.91|588.91|592.01|588.01|34
1623112520000|2021-06-08 00:35:20|591.96|587.96|591.74|587.74|592.07|588.07|591.68|587.68|28
1623112530000|2021-06-08 00:35:30|591.75|587.75|590.84|586.84|591.9|587.9|590.84|586.84|32
1623112540000|2021-06-08 00:35:40|590.86|586.86|589.66|585.66|590.95|586.95|589.61|585.61|35
1623112550000|2021-06-08 00:35:50|589.67|585.67|589.99|585.99|590.36|586.36|589.67|585.67|36
1623112560000|2021-06-08 00:36:00|590.02|586.02|590.57|586.57|590.57|586.57|589.88|585.88|25
1623112570000|2021-06-08 00:36:10|590.65|586.65|590.61|586.61|590.68|586.68|590.4|586.4|27
1623112580000|2021-06-08 00:36:20|590.66|586.66|590.71|586.71|590.9|586.9|590.64|586.64|31
1623112590000|2021-06-08 00:36:30|590.72|586.72|591.11|587.11|591.3|587.3|590.72|586.72|32
1623112600000|2021-06-08 00:36:40|591.32|587.32|591.72|587.72|591.92|587.92|591.32|587.32|32
1623112610000|2021-06-08 00:36:50|591.71|587.71|591.6|587.6|591.83|587.83|591.47|587.47|30
1623112620000|2021-06-08 00:37:00|592|588|591.48|587.48|592.01|588.01|591.36|587.36|30
1623112630000|2021-06-08 00:37:10|591.49|587.49|591.88|587.88|592.07|588.07|591.47|587.47|24
1623112640000|2021-06-08 00:37:20|592.09|588.09|592.81|588.81|592.9|588.9|591.88|587.88|34
1623112650000|2021-06-08 00:37:30|592.8|588.8|592.9|588.9|593|589|592.8|588.8|13
1623112660000|2021-06-08 00:37:40|592.91|588.91|593.32|589.32|593.43|589.43|592.9|588.9|23
1623112670000|2021-06-08 00:37:50|593.35|589.35|593.21|589.21|593.45|589.45|593.2|589.2|21
1623112680000|2021-06-08 00:38:00|593.22|589.22|593.52|589.52|594.02|590.02|593.22|589.22|27
1623112690000|2021-06-08 00:38:10|593.76|589.76|594.36|590.36|594.63|590.63|593.52|589.52|22
1623112700000|2021-06-08 00:38:20|594.34|590.34|593.4|589.4|594.38|590.38|593.37|589.37|34
1623112710000|2021-06-08 00:38:30|593.39|589.39|592.04|588.04|593.39|589.39|592.04|588.04|32
1623112720000|2021-06-08 00:38:40|592.07|588.07|592.01|588.01|592.32|588.32|591.63|587.63|36
1623112730000|2021-06-08 00:38:50|591.91|587.91|591.57|587.57|592.1|588.1|591.52|587.52|36
1623112740000|2021-06-08 00:39:00|591.65|587.65|591.15|587.15|591.66|587.66|591|587|30
1623112750000|2021-06-08 00:39:10|591.11|587.11|591.01|587.01|591.17|587.17|591.01|587.01|20
1623112760000|2021-06-08 00:39:20|591.02|587.02|590.7|586.7|591.09|587.09|590.7|586.7|18
1623112770000|2021-06-08 00:39:30|590.73|586.73|591.1|587.1|591.29|587.29|590.73|586.73|24
1623112780000|2021-06-08 00:39:40|591|587|591.15|587.15|591.41|587.41|590.98|586.98|26
1623112790000|2021-06-08 00:39:50|591.3|587.3|591.28|587.28|591.53|587.53|591.1|587.1|23
1623112800000|2021-06-08 00:40:00|591.41|587.41|593.01|589.01|593.06|589.06|591.28|587.28|30
1623112810000|2021-06-08 00:40:10|593.04|589.04|592.84|588.84|593.04|589.04|592.79|588.79|23
1623112820000|2021-06-08 00:40:20|592.82|588.82|593.19|589.19|593.24|589.24|592.82|588.82|32
1623112830000|2021-06-08 00:40:30|593.2|589.2|593.25|589.25|593.41|589.41|593.13|589.13|30
1623112840000|2021-06-08 00:40:40|593.29|589.29|593.44|589.44|593.53|589.53|593.26|589.26|23
1623112850000|2021-06-08 00:40:50|593.52|589.52|593.92|589.92|593.92|589.92|593.43|589.43|26
1623112860000|2021-06-08 00:41:00|593.91|589.91|594.28|590.28|594.28|590.28|593.87|589.87|28
1623112870000|2021-06-08 00:41:10|594.33|590.33|594.84|590.84|594.9|590.9|594.33|590.33|29
1623112880000|2021-06-08 00:41:20|594.86|590.86|594.95|590.95|595.02|591.02|594.78|590.78|32
1623112890000|2021-06-08 00:41:30|594.92|590.92|594.69|590.69|594.99|590.99|594.69|590.69|24
1623112900000|2021-06-08 00:41:40|594.7|590.7|594.76|590.76|594.76|590.76|594.63|590.63|26
1623112910000|2021-06-08 00:41:50|594.75|590.75|594.68|590.68|594.75|590.75|594.6|590.6|29
1623112920000|2021-06-08 00:42:00|594.7|590.7|594.19|590.19|594.7|590.7|594.12|590.12|24
1623112930000|2021-06-08 00:42:10|594.18|590.18|593.44|589.44|594.18|590.18|593.39|589.39|34
1623112940000|2021-06-08 00:42:20|593.42|589.42|593.55|589.55|593.91|589.91|593.2|589.2|28
1623112950000|2021-06-08 00:42:30|593.47|589.47|593.28|589.28|593.49|589.49|593.21|589.21|33
1623112960000|2021-06-08 00:42:40|593.3|589.3|593.49|589.49|593.64|589.64|593.19|589.19|25
1623112970000|2021-06-08 00:42:50|593.48|589.48|593.49|589.49|593.67|589.67|593.38|589.38|27
1623112980000|2021-06-08 00:43:00|593.48|589.48|593.67|589.67|593.94|589.94|593.46|589.46|28
1623112990000|2021-06-08 00:43:10|593.63|589.63|593.41|589.41|593.63|589.63|593.03|589.03|30
1623113000000|2021-06-08 00:43:20|593.27|589.27|592.87|588.87|593.46|589.46|592.87|588.87|29
1623113010000|2021-06-08 00:43:30|592.79|588.79|592.16|588.16|592.79|588.79|592.12|588.12|36
1623113020000|2021-06-08 00:43:40|592.09|588.09|592.39|588.39|592.44|588.44|592.05|588.05|26
1623113030000|2021-06-08 00:43:50|592.38|588.38|592.53|588.53|592.58|588.58|592.38|588.38|21
1623113040000|2021-06-08 00:44:00|592.64|588.64|592.39|588.39|592.64|588.64|592.39|588.39|25
1623113050000|2021-06-08 00:44:10|592.36|588.36|592.49|588.49|592.49|588.49|592.27|588.27|29
1623113060000|2021-06-08 00:44:20|592.5|588.5|593.05|589.05|593.05|589.05|592.4|588.4|33
1623113070000|2021-06-08 00:44:30|593.11|589.11|593.21|589.21|593.38|589.38|592.95|588.95|31
1623113080000|2021-06-08 00:44:40|593.12|589.12|592.83|588.83|593.18|589.18|592.83|588.83|29
1623113090000|2021-06-08 00:44:50|592.82|588.82|592.17|588.17|592.86|588.86|592.17|588.17|29
1623113100000|2021-06-08 00:45:00|592.15|588.15|591.63|587.63|592.15|588.15|591.5|587.5|27
1623113110000|2021-06-08 00:45:10|591.78|587.78|592.78|588.78|592.78|588.78|591.78|587.78|28
1623113120000|2021-06-08 00:45:20|592.88|588.88|593.16|589.16|593.26|589.26|592.84|588.84|29
1623113130000|2021-06-08 00:45:30|593.09|589.09|592.77|588.77|593.09|589.09|592.77|588.77|25
1623113140000|2021-06-08 00:45:40|592.79|588.79|592.76|588.76|592.81|588.81|592.71|588.71|23
1623113150000|2021-06-08 00:45:50|592.79|588.79|593.36|589.36|593.45|589.45|592.75|588.75|30
1623113160000|2021-06-08 00:46:00|593.21|589.21|592.85|588.85|593.23|589.23|592.79|588.79|32
1623113170000|2021-06-08 00:46:10|592.83|588.83|592.54|588.54|592.87|588.87|592.54|588.54|24
1623113180000|2021-06-08 00:46:20|592.56|588.56|592.76|588.76|592.86|588.86|592.5|588.5|34
1623113190000|2021-06-08 00:46:30|592.8|588.8|593.04|589.04|593.4|589.4|592.8|588.8|32
1623113200000|2021-06-08 00:46:40|593.07|589.07|593.28|589.28|593.29|589.29|593.03|589.03|27
1623113210000|2021-06-08 00:46:50|593.27|589.27|593.31|589.31|593.43|589.43|593.17|589.17|26
1623113220000|2021-06-08 00:47:00|593.32|589.32|593.02|589.02|593.32|589.32|592.94|588.94|26
1623113230000|2021-06-08 00:47:10|593.01|589.01|593.31|589.31|593.43|589.43|592.98|588.98|29
1623113240000|2021-06-08 00:47:20|593.3|589.3|593.55|589.55|593.57|589.57|593.3|589.3|26
1623113250000|2021-06-08 00:47:30|593.48|589.48|593.49|589.49|593.55|589.55|593.42|589.42|28
1623113260000|2021-06-08 00:47:40|593.51|589.51|593.7|589.7|593.76|589.76|593.44|589.44|29
1623113270000|2021-06-08 00:47:50|593.71|589.71|593.89|589.89|594.3|590.3|593.67|589.67|32
1623113280000|2021-06-08 00:48:00|593.97|589.97|594.04|590.04|594.43|590.43|593.95|589.95|24
1623113290000|2021-06-08 00:48:10|594.13|590.13|594.81|590.81|594.84|590.84|594.13|590.13|22
1623113300000|2021-06-08 00:48:20|594.73|590.73|593.99|589.99|594.73|590.73|593.89|589.89|36
1623113310000|2021-06-08 00:48:30|593.97|589.97|593.8|589.8|593.97|589.97|593.76|589.76|23
1623113320000|2021-06-08 00:48:40|593.78|589.78|594.36|590.36|594.36|590.36|593.78|589.78|26
1623113330000|2021-06-08 00:48:50|594.62|590.62|594.74|590.74|594.79|590.79|594.6|590.6|29
1623113340000|2021-06-08 00:49:00|594.76|590.76|594.99|590.99|595.05|591.05|594.67|590.67|26
1623113350000|2021-06-08 00:49:10|595.09|591.09|595.02|591.02|595.24|591.24|595.01|591.01|26
1623113360000|2021-06-08 00:49:20|595.03|591.03|595.11|591.11|595.24|591.24|594.83|590.83|30
1623113370000|2021-06-08 00:49:30|595.19|591.19|596.38|592.38|596.38|592.38|595.19|591.19|25
1623113380000|2021-06-08 00:49:40|596.21|592.21|596.27|592.27|596.5|592.5|596.09|592.09|35
1623113390000|2021-06-08 00:49:50|596.31|592.31|596.5|592.5|596.72|592.72|596.16|592.16|35
1623113400000|2021-06-08 00:50:00|596.65|592.65|597.54|593.54|597.62|593.62|596.47|592.47|29
1623113410000|2021-06-08 00:50:10|597.47|593.47|597.28|593.28|597.47|593.47|597.04|593.04|33
1623113420000|2021-06-08 00:50:20|597.3|593.3|597.35|593.35|597.43|593.43|596.82|592.82|35
1623113430000|2021-06-08 00:50:30|597.42|593.42|597.6|593.6|597.6|593.6|597.36|593.36|24
1623113440000|2021-06-08 00:50:40|597.51|593.51|597.71|593.71|597.71|593.71|597.22|593.22|29
1623113450000|2021-06-08 00:50:50|597.67|593.67|597.49|593.49|597.73|593.73|597.42|593.42|31
1623113460000|2021-06-08 00:51:00|597.48|593.48|597.4|593.4|597.63|593.63|597.36|593.36|35
1623113470000|2021-06-08 00:51:10|597.38|593.38|597.39|593.39|597.39|593.39|597.34|593.34|19
1623113480000|2021-06-08 00:51:20|597.41|593.41|597.2|593.2|597.47|593.47|597.17|593.17|27
1623113490000|2021-06-08 00:51:30|597.22|593.22|597.31|593.31|597.53|593.53|597.22|593.22|30
1623113500000|2021-06-08 00:51:40|597.32|593.32|597.32|593.32|597.35|593.35|597.29|593.29|19
1623113510000|2021-06-08 00:51:50|597.31|593.31|597.32|593.32|597.34|593.34|597.1|593.1|20
1623113520000|2021-06-08 00:52:00|597.28|593.28|597.11|593.11|597.28|593.28|597.1|593.1|20
1623113530000|2021-06-08 00:52:10|597.08|593.08|596.74|592.74|597.13|593.13|596.67|592.67|31
1623113540000|2021-06-08 00:52:20|596.75|592.75|596.66|592.66|596.9|592.9|596.64|592.64|29
1623113550000|2021-06-08 00:52:30|596.7|592.7|596.55|592.55|596.7|592.7|596.38|592.38|30
1623113560000|2021-06-08 00:52:40|596.57|592.57|595.9|591.9|596.67|592.67|595.9|591.9|30
1623113570000|2021-06-08 00:52:50|596.18|592.18|595.42|591.42|596.18|592.18|595.42|591.42|24
1623113580000|2021-06-08 00:53:00|595.43|591.43|596.15|592.15|596.15|592.15|595.43|591.43|33
1623113590000|2021-06-08 00:53:10|596.17|592.17|596.82|592.82|596.82|592.82|595.98|591.98|32
1623113600000|2021-06-08 00:53:20|596.85|592.85|597.25|593.25|597.26|593.26|596.85|592.85|27
1623113610000|2021-06-08 00:53:30|597.24|593.24|597.26|593.26|597.27|593.27|597.05|593.05|27
1623113620000|2021-06-08 00:53:40|597.25|593.25|597.25|593.25|597.25|593.25|597.19|593.19|18
1623113630000|2021-06-08 00:53:50|597.24|593.24|596.98|592.98|597.24|593.24|596.89|592.89|23
1623113640000|2021-06-08 00:54:00|596.96|592.96|597.27|593.27|597.28|593.28|596.94|592.94|32
1623113650000|2021-06-08 00:54:10|597.28|593.28|597.27|593.27|597.33|593.33|597.26|593.26|12
1623113660000|2021-06-08 00:54:20|597.3|593.3|596.99|592.99|597.3|593.3|596.96|592.96|27
1623113670000|2021-06-08 00:54:30|597.13|593.13|596.52|592.52|597.13|593.13|596.52|592.52|26
1623113680000|2021-06-08 00:54:40|596.56|592.56|596.55|592.55|596.62|592.62|596.54|592.54|19
1623113690000|2021-06-08 00:54:50|596.56|592.56|596.81|592.81|596.81|592.81|596.56|592.56|30
1623113700000|2021-06-08 00:55:00|596.65|592.65|596.33|592.33|596.75|592.75|596.33|592.33|28
1623113710000|2021-06-08 00:55:10|596.38|592.38|596.16|592.16|596.38|592.38|596.15|592.15|17
1623113720000|2021-06-08 00:55:20|596.19|592.19|596.19|592.19|596.3|592.3|596.18|592.18|16
1623113730000|2021-06-08 00:55:30|596.21|592.21|595.56|591.56|596.32|592.32|595.48|591.48|27
1623113740000|2021-06-08 00:55:40|595.61|591.61|595.47|591.47|595.68|591.68|595.39|591.39|22
1623113750000|2021-06-08 00:55:50|595.48|591.48|595.79|591.79|595.83|591.83|595.47|591.47|20
1623113760000|2021-06-08 00:56:00|595.8|591.8|595.27|591.27|595.8|591.8|595.24|591.24|31
1623113770000|2021-06-08 00:56:10|595.28|591.28|595.84|591.84|595.87|591.87|595.28|591.28|33
1623113780000|2021-06-08 00:56:20|595.82|591.82|595.61|591.61|595.86|591.86|595.6|591.6|24
1623113790000|2021-06-08 00:56:30|595.62|591.62|595.75|591.75|595.85|591.85|595.62|591.62|22
1623113800000|2021-06-08 00:56:40|595.74|591.74|596|592|596|592|595.61|591.61|30
1623113810000|2021-06-08 00:56:50|596.01|592.01|596.25|592.25|596.29|592.29|595.96|591.96|28
1623113820000|2021-06-08 00:57:00|596.09|592.09|596.06|592.06|596.48|592.48|596.06|592.06|29
1623113830000|2021-06-08 00:57:10|596.2|592.2|596.02|592.02|596.3|592.3|596.02|592.02|28
1623113840000|2021-06-08 00:57:20|595.93|591.93|595.78|591.78|595.99|591.99|595.6|591.6|26
1623113850000|2021-06-08 00:57:30|595.77|591.77|595.84|591.84|595.84|591.84|595.66|591.66|27
1623113860000|2021-06-08 00:57:40|595.83|591.83|596.47|592.47|596.49|592.49|595.83|591.83|25
1623113870000|2021-06-08 00:57:50|596.44|592.44|596.55|592.55|596.55|592.55|596.39|592.39|16
1623113880000|2021-06-08 00:58:00|596.64|592.64|596.99|592.99|596.99|592.99|596.64|592.64|20
1623113890000|2021-06-08 00:58:10|596.98|592.98|596.82|592.82|596.98|592.98|596.81|592.81|26
1623113900000|2021-06-08 00:58:20|596.74|592.74|596.93|592.93|596.93|592.93|596.53|592.53|26
1623113910000|2021-06-08 00:58:30|596.92|592.92|596.91|592.91|596.92|592.92|596.84|592.84|22
1623113920000|2021-06-08 00:58:40|596.9|592.9|596.96|592.96|596.97|592.97|596.9|592.9|14
1623113930000|2021-06-08 00:58:50|596.97|592.97|597.1|593.1|597.25|593.25|596.96|592.96|25
1623113940000|2021-06-08 00:59:00|597.11|593.11|597.15|593.15|597.24|593.24|597.11|593.11|16
1623113950000|2021-06-08 00:59:10|597.17|593.17|597.22|593.22|597.32|593.32|597.13|593.13|27
1623113960000|2021-06-08 00:59:20|597.17|593.17|597.45|593.45|597.45|593.45|597.17|593.17|19
1623113970000|2021-06-08 00:59:30|597.49|593.49|597.74|593.74|597.75|593.75|597.46|593.46|13
1623113980000|2021-06-08 00:59:40|597.79|593.79|598.29|594.29|598.31|594.31|597.75|593.75|21
1623113990000|2021-06-08 00:59:50|598.3|594.3|598.44|594.44|598.45|594.45|598.23|594.23|15
1623114000000|2021-06-08 01:00:00|598.45|594.45|598.04|594.04|598.54|594.54|598.03|594.03|29
1623114010000|2021-06-08 01:00:10|597.99|593.99|598.26|594.26|598.28|594.28|597.93|593.93|31
1623114020000|2021-06-08 01:00:20|598.28|594.28|597.84|593.84|598.28|594.28|597.77|593.77|31
1623114030000|2021-06-08 01:00:30|597.76|593.76|597.25|593.25|597.84|593.84|597.2|593.2|29
1623114040000|2021-06-08 01:00:40|597.24|593.24|596.95|592.95|597.25|593.25|596.95|592.95|26
1623114050000|2021-06-08 01:00:50|596.92|592.92|597.14|593.14|597.14|593.14|596.92|592.92|17
1623114060000|2021-06-08 01:01:00|597.2|593.2|596.91|592.91|597.22|593.22|596.9|592.9|23
1623114070000|2021-06-08 01:01:10|596.89|592.89|596.81|592.81|596.89|592.89|596.7|592.7|28
1623114080000|2021-06-08 01:01:20|596.79|592.79|597.11|593.11|597.23|593.23|596.79|592.79|19
1623114090000|2021-06-08 01:01:30|597.1|593.1|597.51|593.51|597.69|593.69|597.1|593.1|22
1623114100000|2021-06-08 01:01:40|597.52|593.52|597.93|593.93|597.95|593.95|597.18|593.18|19
1623114110000|2021-06-08 01:01:50|597.92|593.92|598.73|594.73|598.73|594.73|597.92|593.92|19
1623114120000|2021-06-08 01:02:00|598.72|594.72|598.74|594.74|598.77|594.77|598.62|594.62|32
1623114130000|2021-06-08 01:02:10|598.93|594.93|599.89|595.89|599.89|595.89|598.93|594.93|26
1623114140000|2021-06-08 01:02:20|599.9|595.9|600.2|596.2|600.2|596.2|599.87|595.87|18
1623114150000|2021-06-08 01:02:30|600.19|596.19|599.87|595.87|600.24|596.24|599.86|595.86|21
1623114160000|2021-06-08 01:02:40|599.83|595.83|599.72|595.72|599.86|595.86|599.68|595.68|22
1623114170000|2021-06-08 01:02:50|599.73|595.73|599.91|595.91|599.94|595.94|599.72|595.72|25
1623114180000|2021-06-08 01:03:00|599.92|595.92|599.74|595.74|599.92|595.92|599.28|595.28|20
1623114190000|2021-06-08 01:03:10|599.71|595.71|599.6|595.6|599.71|595.71|599.59|595.59|14
1623114200000|2021-06-08 01:03:20|599.61|595.61|599.82|595.82|599.82|595.82|599.61|595.61|10
1623114210000|2021-06-08 01:03:30|599.83|595.83|599.96|595.96|600|596|599.83|595.83|22
1623114220000|2021-06-08 01:03:40|599.94|595.94|600.05|596.05|600.11|596.11|599.85|595.85|23
1623114230000|2021-06-08 01:03:50|600.04|596.04|599.87|595.87|600.04|596.04|599.85|595.85|19
1623114240000|2021-06-08 01:04:00|599.88|595.88|600.17|596.17|600.17|596.17|599.87|595.87|24
1623114250000|2021-06-08 01:04:10|600.11|596.11|600.15|596.15|600.21|596.21|600.02|596.02|22
1623114260000|2021-06-08 01:04:20|600.14|596.14|600.53|596.53|600.53|596.53|600.12|596.12|29
1623114270000|2021-06-08 01:04:30|600.54|596.54|600.72|596.72|600.81|596.81|600.42|596.42|26
1623114280000|2021-06-08 01:04:40|600.71|596.71|600.81|596.81|600.85|596.85|600.69|596.69|20
1623114290000|2021-06-08 01:04:50|600.83|596.83|600.81|596.81|600.86|596.86|600.7|596.7|21
1623114300000|2021-06-08 01:05:00|600.82|596.82|600.63|596.63|600.84|596.84|600.62|596.62|22
1623114310000|2021-06-08 01:05:10|600.65|596.65|600.32|596.32|600.67|596.67|600.21|596.21|31
1623114320000|2021-06-08 01:05:20|600.31|596.31|600.53|596.53|600.54|596.54|600.29|596.29|27
1623114330000|2021-06-08 01:05:30|600.56|596.56|600.9|596.9|601.07|597.07|600.56|596.56|20
1623114340000|2021-06-08 01:05:40|600.93|596.93|601.04|597.04|601.08|597.08|600.93|596.93|20
1623114350000|2021-06-08 01:05:50|601.05|597.05|600.95|596.95|601.05|597.05|600.93|596.93|8
1623114360000|2021-06-08 01:06:00|600.93|596.93|601.3|597.3|601.35|597.35|600.93|596.93|30
1623114370000|2021-06-08 01:06:10|601.4|597.4|602.4|598.4|602.54|598.54|601.4|597.4|30
1623114380000|2021-06-08 01:06:20|602.39|598.39|602.43|598.43|602.55|598.55|602.36|598.36|25
1623114390000|2021-06-08 01:06:30|602.4|598.4|601.61|597.61|602.4|598.4|601.52|597.52|30
1623114400000|2021-06-08 01:06:40|601.59|597.59|602.02|598.02|602.12|598.12|601.58|597.58|32
1623114410000|2021-06-08 01:06:50|602.03|598.03|601.59|597.59|602.05|598.05|601.45|597.45|27
1623114420000|2021-06-08 01:07:00|601.61|597.61|601.82|597.82|602.01|598.01|601.59|597.59|26
1623114430000|2021-06-08 01:07:10|601.78|597.78|601.34|597.34|601.78|597.78|601.29|597.29|22
1623114440000|2021-06-08 01:07:20|601.38|597.38|601.27|597.27|601.38|597.38|601.27|597.27|21
1623114450000|2021-06-08 01:07:30|601.4|597.4|601.62|597.62|601.84|597.84|601.37|597.37|32
1623114460000|2021-06-08 01:07:40|601.63|597.63|601.99|597.99|602.11|598.11|601.63|597.63|32
1623114470000|2021-06-08 01:07:50|601.97|597.97|602.14|598.14|602.17|598.17|601.85|597.85|31
1623114480000|2021-06-08 01:08:00|602.13|598.13|601.69|597.69|602.17|598.17|601.66|597.66|24
1623114490000|2021-06-08 01:08:10|601.66|597.66|601.43|597.43|601.67|597.67|601.17|597.17|34
1623114500000|2021-06-08 01:08:20|601.55|597.55|600.88|596.88|601.56|597.56|600.82|596.82|36
1623114510000|2021-06-08 01:08:30|600.91|596.91|600.43|596.43|600.91|596.91|600.43|596.43|34
1623114520000|2021-06-08 01:08:40|600.44|596.44|600.89|596.89|600.89|596.89|600.44|596.44|29
1623114530000|2021-06-08 01:08:50|600.9|596.9|600.84|596.84|601.06|597.06|600.75|596.75|27
1623114540000|2021-06-08 01:09:00|600.82|596.82|600.75|596.75|600.9|596.9|600.52|596.52|29
1623114550000|2021-06-08 01:09:10|600.85|596.85|600.28|596.28|600.97|596.97|600.28|596.28|38
1623114560000|2021-06-08 01:09:20|600.21|596.21|600.12|596.12|600.32|596.32|600.12|596.12|29
1623114570000|2021-06-08 01:09:30|600.13|596.13|599.9|595.9|600.13|596.13|599.88|595.88|22
1623114580000|2021-06-08 01:09:40|599.91|595.91|600.28|596.28|600.28|596.28|599.81|595.81|22
1623114590000|2021-06-08 01:09:50|600.29|596.29|600.27|596.27|600.64|596.64|600.18|596.18|26
1623114600000|2021-06-08 01:10:00|600.25|596.25|600.19|596.19|600.29|596.29|600.19|596.19|21
1623114610000|2021-06-08 01:10:10|600.16|596.16|600.09|596.09|600.16|596.16|599.88|595.88|30
1623114620000|2021-06-08 01:10:20|600.05|596.05|599.97|595.97|600.17|596.17|599.96|595.96|29
1623114630000|2021-06-08 01:10:30|600.02|596.02|599.55|595.55|600.03|596.03|599.47|595.47|21
1623114640000|2021-06-08 01:10:40|599.57|595.57|600.1|596.1|600.1|596.1|599.57|595.57|29
1623114650000|2021-06-08 01:10:50|600.11|596.11|600.65|596.65|600.66|596.66|600.1|596.1|26
1623114660000|2021-06-08 01:11:00|600.66|596.66|601.55|597.55|601.62|597.62|600.44|596.44|26
1623114670000|2021-06-08 01:11:10|601.56|597.56|601.67|597.67|601.98|597.98|601.52|597.52|20
1623114680000|2021-06-08 01:11:20|601.74|597.74|601.46|597.46|601.83|597.83|601.46|597.46|21
1623114690000|2021-06-08 01:11:30|601.47|597.47|601.27|597.27|601.61|597.61|601.19|597.19|20
1623114700000|2021-06-08 01:11:40|601.22|597.22|601.02|597.02|601.23|597.23|601|597|30
1623114710000|2021-06-08 01:11:50|601.03|597.03|600.66|596.66|601.03|597.03|600.65|596.65|22
1623114720000|2021-06-08 01:12:00|600.65|596.65|600.87|596.87|600.89|596.89|600.65|596.65|19
1623114730000|2021-06-08 01:12:10|600.84|596.84|601.35|597.35|601.41|597.41|600.8|596.8|32
1623114740000|2021-06-08 01:12:20|601.3|597.3|601.16|597.16|601.3|597.3|601.15|597.15|22
1623114750000|2021-06-08 01:12:30|601.17|597.17|601.43|597.43|601.56|597.56|601.17|597.17|25
1623114760000|2021-06-08 01:12:40|601.39|597.39|601.16|597.16|601.39|597.39|601.12|597.12|18
1623114770000|2021-06-08 01:12:50|601.14|597.14|600.99|596.99|601.16|597.16|600.98|596.98|24
1623114780000|2021-06-08 01:13:00|600.98|596.98|600.54|596.54|601|597|600.54|596.54|18
1623114790000|2021-06-08 01:13:10|600.55|596.55|600.32|596.32|600.56|596.56|600.28|596.28|21
1623114800000|2021-06-08 01:13:20|600.31|596.31|600.51|596.51|600.51|596.51|600.25|596.25|19
1623114810000|2021-06-08 01:13:30|600.49|596.49|600.32|596.32|600.57|596.57|600.26|596.26|28
1623114820000|2021-06-08 01:13:40|600.31|596.31|600.14|596.14|600.46|596.46|600.14|596.14|18
1623114830000|2021-06-08 01:13:50|600.15|596.15|599.77|595.77|600.19|596.19|599.74|595.74|26
1623114840000|2021-06-08 01:14:00|599.82|595.82|600.06|596.06|600.07|596.07|599.79|595.79|24
1623114850000|2021-06-08 01:14:10|600.15|596.15|600.4|596.4|600.42|596.42|600.15|596.15|33
1623114860000|2021-06-08 01:14:20|600.31|596.31|600.4|596.4|600.5|596.5|600.31|596.31|25
1623114870000|2021-06-08 01:14:30|600.37|596.37|600.55|596.55|600.63|596.63|600.34|596.34|23
1623114880000|2021-06-08 01:14:40|600.54|596.54|601.23|597.23|601.24|597.24|600.54|596.54|22
1623114890000|2021-06-08 01:14:50|601.22|597.22|601.11|597.11|601.22|597.22|601.06|597.06|23
1623114900000|2021-06-08 01:15:00|601.1|597.1|602|598|602|598|600.98|596.98|29
1623114910000|2021-06-08 01:15:10|601.92|597.92|601.6|597.6|601.95|597.95|601.6|597.6|23
1623114920000|2021-06-08 01:15:20|601.73|597.73|601.78|597.78|601.81|597.81|601.35|597.35|32
1623114930000|2021-06-08 01:15:30|601.76|597.76|601.49|597.49|601.77|597.77|601.35|597.35|30
1623114940000|2021-06-08 01:15:40|601.54|597.54|602.44|598.44|602.44|598.44|601.43|597.43|25
1623114950000|2021-06-08 01:15:50|602.43|598.43|602.81|598.81|602.85|598.85|602.43|598.43|29
1623114960000|2021-06-08 01:16:00|602.8|598.8|602.4|598.4|602.8|598.8|602.37|598.37|22
1623114970000|2021-06-08 01:16:10|602.56|598.56|602.19|598.19|602.59|598.59|602.08|598.08|22
1623114980000|2021-06-08 01:16:20|602.31|598.31|602.72|598.72|602.8|598.8|602.31|598.31|14
1623114990000|2021-06-08 01:16:30|602.65|598.65|602.33|598.33|602.75|598.75|602.25|598.25|31
1623115000000|2021-06-08 01:16:40|602.31|598.31|602.34|598.34|602.4|598.4|602.22|598.22|25
1623115010000|2021-06-08 01:16:50|602.33|598.33|602.19|598.19|602.33|598.33|602.12|598.12|22
1623115020000|2021-06-08 01:17:00|602.08|598.08|602.11|598.11|602.19|598.19|602.07|598.07|30
1623115030000|2021-06-08 01:17:10|602.1|598.1|602.07|598.07|602.23|598.23|602.06|598.06|26
1623115040000|2021-06-08 01:17:20|602.08|598.08|602.03|598.03|602.09|598.09|602.01|598.01|20
1623115050000|2021-06-08 01:17:30|602.04|598.04|602.21|598.21|602.21|598.21|602.04|598.04|27
1623115060000|2021-06-08 01:17:40|602.35|598.35|602.18|598.18|602.35|598.35|602.14|598.14|34
1623115070000|2021-06-08 01:17:50|602.16|598.16|602.15|598.15|602.17|598.17|602.07|598.07|18
1623115080000|2021-06-08 01:18:00|602.14|598.14|602.25|598.25|602.25|598.25|602.14|598.14|11
1623115090000|2021-06-08 01:18:10|602.23|598.23|601.92|597.92|602.23|598.23|601.92|597.92|18
1623115100000|2021-06-08 01:18:20|601.95|597.95|602.1|598.1|602.15|598.15|601.95|597.95|18
1623115110000|2021-06-08 01:18:30|602.09|598.09|602.12|598.12|602.15|598.15|601.99|597.99|22
1623115120000|2021-06-08 01:18:40|602.14|598.14|602.24|598.24|602.25|598.25|602.09|598.09|26
1623115130000|2021-06-08 01:18:50|602.23|598.23|601.94|597.94|602.23|598.23|601.93|597.93|22
1623115140000|2021-06-08 01:19:00|601.93|597.93|602.22|598.22|602.23|598.23|601.87|597.87|23
1623115150000|2021-06-08 01:19:10|602.23|598.23|602.91|598.91|603.12|599.12|602.22|598.22|30
1623115160000|2021-06-08 01:19:20|602.93|598.93|603.43|599.43|603.47|599.47|602.92|598.92|32
1623115170000|2021-06-08 01:19:30|603.5|599.5|604.46|600.46|604.52|600.52|603.44|599.44|29
1623115180000|2021-06-08 01:19:40|604.66|600.66|604.63|600.63|604.79|600.79|604.44|600.44|31
1623115190000|2021-06-08 01:19:50|604.62|600.62|604.66|600.66|604.77|600.77|604.22|600.22|32
1623115200000|2021-06-08 01:20:00|604.64|600.64|604.37|600.37|604.66|600.66|604.28|600.28|31
1623115210000|2021-06-08 01:20:10|604.36|600.36|603.82|599.82|604.37|600.37|603.65|599.65|32
1623115220000|2021-06-08 01:20:20|603.83|599.83|603.61|599.61|603.86|599.86|603.44|599.44|29
1623115230000|2021-06-08 01:20:30|603.57|599.57|603.42|599.42|603.61|599.61|603.39|599.39|30
1623115240000|2021-06-08 01:20:40|603.41|599.41|603.23|599.23|603.43|599.43|603.2|599.2|22
1623115250000|2021-06-08 01:20:50|603.22|599.22|603.04|599.04|603.22|599.22|603.04|599.04|21
1623115260000|2021-06-08 01:21:00|603.05|599.05|602.62|598.62|603.07|599.07|602.6|598.6|24
1623115270000|2021-06-08 01:21:10|602.6|598.6|602.59|598.59|602.62|598.62|602.34|598.34|28
1623115280000|2021-06-08 01:21:20|602.61|598.61|602.99|598.99|603.02|599.02|602.61|598.61|25
1623115290000|2021-06-08 01:21:30|603.01|599.01|602.96|598.96|603.01|599.01|602.95|598.95|17
1623115300000|2021-06-08 01:21:40|602.91|598.91|602.76|598.76|602.97|598.97|602.73|598.73|30
1623115310000|2021-06-08 01:21:50|602.75|598.75|602.76|598.76|602.86|598.86|602.75|598.75|27
1623115320000|2021-06-08 01:22:00|602.71|598.71|602.91|598.91|602.91|598.91|602.69|598.69|18
1623115330000|2021-06-08 01:22:10|602.98|598.98|603.01|599.01|603.06|599.06|602.92|598.92|17
1623115340000|2021-06-08 01:22:20|602.97|598.97|602.69|598.69|602.97|598.97|602.69|598.69|25
1623115350000|2021-06-08 01:22:30|602.7|598.7|602.73|598.73|602.76|598.76|602.54|598.54|25
1623115360000|2021-06-08 01:22:40|602.74|598.74|602.44|598.44|602.81|598.81|602.44|598.44|30
1623115370000|2021-06-08 01:22:50|602.45|598.45|602.48|598.48|602.59|598.59|602.37|598.37|23
1623115380000|2021-06-08 01:23:00|602.47|598.47|602.41|598.41|602.51|598.51|602.39|598.39|9
1623115390000|2021-06-08 01:23:10|602.42|598.42|602.51|598.51|602.51|598.51|602.42|598.42|12
1623115400000|2021-06-08 01:23:20|602.47|598.47|602.71|598.71|602.78|598.78|602.44|598.44|23
1623115410000|2021-06-08 01:23:30|602.58|598.58|603.21|599.21|603.23|599.23|602.58|598.58|9
1623115420000|2021-06-08 01:23:40|603.24|599.24|603.14|599.14|603.25|599.25|603.14|599.14|24
1623115430000|2021-06-08 01:23:50|603.25|599.25|602.97|598.97|603.35|599.35|602.97|598.97|31
1623115440000|2021-06-08 01:24:00|602.96|598.96|602.73|598.73|602.98|598.98|602.7|598.7|25
1623115450000|2021-06-08 01:24:10|602.71|598.71|602.83|598.83|602.86|598.86|602.63|598.63|24
1623115460000|2021-06-08 01:24:20|602.82|598.82|602.79|598.79|602.87|598.87|602.76|598.76|27
1623115470000|2021-06-08 01:24:30|602.81|598.81|602.54|598.54|602.85|598.85|602.51|598.51|30
1623115480000|2021-06-08 01:24:40|602.56|598.56|602.91|598.91|603.07|599.07|602.48|598.48|19
1623115490000|2021-06-08 01:24:50|602.61|598.61|602.76|598.76|603|599|602.6|598.6|27
1623115500000|2021-06-08 01:25:00|602.77|598.77|602.53|598.53|602.77|598.77|602.51|598.51|17
1623115510000|2021-06-08 01:25:10|602.54|598.54|602.59|598.59|602.69|598.69|602.48|598.48|26
1623115520000|2021-06-08 01:25:20|602.55|598.55|602.55|598.55|602.57|598.57|602.5|598.5|15
1623115530000|2021-06-08 01:25:30|602.56|598.56|602.96|598.96|602.96|598.96|602.53|598.53|18
1623115540000|2021-06-08 01:25:40|602.94|598.94|602.67|598.67|602.95|598.95|602.64|598.64|16
1623115550000|2021-06-08 01:25:50|602.66|598.66|602.63|598.63|602.66|598.66|602.63|598.63|10
1623115560000|2021-06-08 01:26:00|602.64|598.64|602.79|598.79|603.09|599.09|602.64|598.64|25
1623115570000|2021-06-08 01:26:10|602.78|598.78|602.42|598.42|602.78|598.78|602.42|598.42|26
1623115580000|2021-06-08 01:26:20|602.43|598.43|602.4|598.4|602.44|598.44|602.37|598.37|24
1623115590000|2021-06-08 01:26:30|602.42|598.42|602.45|598.45|602.62|598.62|602.42|598.42|30
1623115600000|2021-06-08 01:26:40|602.46|598.46|602.43|598.43|602.5|598.5|602.41|598.41|23
1623115610000|2021-06-08 01:26:50|602.42|598.42|602.26|598.26|602.43|598.43|602.23|598.23|24
1623115620000|2021-06-08 01:27:00|602.24|598.24|601.96|597.96|602.26|598.26|601.95|597.95|26
1623115630000|2021-06-08 01:27:10|601.94|597.94|601.78|597.78|602.06|598.06|601.72|597.72|25
1623115640000|2021-06-08 01:27:20|601.76|597.76|601.68|597.68|601.78|597.78|601.53|597.53|25
1623115650000|2021-06-08 01:27:30|601.69|597.69|601.4|597.4|601.69|597.69|601.35|597.35|19
1623115660000|2021-06-08 01:27:40|601.39|597.39|601.26|597.26|601.4|597.4|601.15|597.15|33
1623115670000|2021-06-08 01:27:50|601.07|597.07|601|597|601.19|597.19|600.86|596.86|23
1623115680000|2021-06-08 01:28:00|600.96|596.96|600.93|596.93|601|597|600.6|596.6|32
1623115690000|2021-06-08 01:28:10|601.04|597.04|600.64|596.64|601.08|597.08|600.63|596.63|34
1623115700000|2021-06-08 01:28:20|600.65|596.65|601.4|597.4|601.4|597.4|600.65|596.65|24
1623115710000|2021-06-08 01:28:30|601.33|597.33|601.35|597.35|601.42|597.42|601.19|597.19|31
1623115720000|2021-06-08 01:28:40|601.31|597.31|601.34|597.34|601.37|597.37|601.26|597.26|24
1623115730000|2021-06-08 01:28:50|601.36|597.36|601.03|597.03|601.45|597.45|601.03|597.03|28
1623115740000|2021-06-08 01:29:00|601.02|597.02|601.29|597.29|601.33|597.33|600.97|596.97|30
1623115750000|2021-06-08 01:29:10|601.25|597.25|601.34|597.34|601.34|597.34|601.16|597.16|22
1623115760000|2021-06-08 01:29:20|601.35|597.35|601.34|597.34|601.51|597.51|601.32|597.32|27
1623115770000|2021-06-08 01:29:30|601.35|597.35|601.55|597.55|601.67|597.67|601.35|597.35|31
1623115780000|2021-06-08 01:29:40|601.54|597.54|601.66|597.66|601.68|597.68|601.54|597.54|20
1623115790000|2021-06-08 01:29:50|601.67|597.67|601.67|597.67|601.68|597.68|601.63|597.63|16
1623115800000|2021-06-08 01:30:00|601.68|597.68|601.09|597.09|601.69|597.69|601.09|597.09|34
1623115810000|2021-06-08 01:30:10|600.95|596.95|600.85|596.85|601|597|600.84|596.84|26
1623115820000|2021-06-08 01:30:20|600.84|596.84|600.66|596.66|600.85|596.85|600.65|596.65|16
1623115830000|2021-06-08 01:30:30|600.79|596.79|600.94|596.94|601.06|597.06|600.72|596.72|26
1623115840000|2021-06-08 01:30:40|600.93|596.93|600.75|596.75|601.03|597.03|600.75|596.75|30
1623115850000|2021-06-08 01:30:50|600.74|596.74|600.39|596.39|600.75|596.75|600.38|596.38|26
1623115860000|2021-06-08 01:31:00|600.41|596.41|600.27|596.27|600.43|596.43|600.22|596.22|31
1623115870000|2021-06-08 01:31:10|600.25|596.25|599.86|595.86|600.25|596.25|599.85|595.85|21
1623115880000|2021-06-08 01:31:20|599.85|595.85|600.35|596.35|600.47|596.47|599.85|595.85|25
1623115890000|2021-06-08 01:31:30|600.36|596.36|600.49|596.49|600.49|596.49|600.36|596.36|12
1623115900000|2021-06-08 01:31:40|600.48|596.48|600.51|596.51|600.51|596.51|600.48|596.48|8
1623115910000|2021-06-08 01:31:50|600.48|596.48|600.71|596.71|600.79|596.79|600.36|596.36|25
1623115920000|2021-06-08 01:32:00|600.73|596.73|601.26|597.26|601.26|597.26|600.68|596.68|27
1623115930000|2021-06-08 01:32:10|601.27|597.27|601.8|597.8|601.8|597.8|601.27|597.27|32
1623115940000|2021-06-08 01:32:20|601.81|597.81|601.66|597.66|601.81|597.81|601.63|597.63|22
1623115950000|2021-06-08 01:32:30|601.65|597.65|601.57|597.57|601.67|597.67|601.44|597.44|22
1623115960000|2021-06-08 01:32:40|601.58|597.58|601.33|597.33|601.59|597.59|601.23|597.23|34
1623115970000|2021-06-08 01:32:50|601.22|597.22|600.84|596.84|601.23|597.23|600.82|596.82|31
1623115980000|2021-06-08 01:33:00|600.72|596.72|600.91|596.91|600.91|596.91|600.71|596.71|24
1623115990000|2021-06-08 01:33:10|600.9|596.9|600.59|596.59|600.91|596.91|600.59|596.59|28
1623116000000|2021-06-08 01:33:20|600.6|596.6|600.56|596.56|600.66|596.66|600.54|596.54|27
1623116010000|2021-06-08 01:33:30|600.57|596.57|600.56|596.56|600.6|596.6|600.53|596.53|22
1623116020000|2021-06-08 01:33:40|600.55|596.55|600.74|596.74|600.78|596.78|600.4|596.4|27
1623116030000|2021-06-08 01:33:50|600.75|596.75|600.67|596.67|600.76|596.76|600.61|596.61|16
1623116040000|2021-06-08 01:34:00|600.68|596.68|600.6|596.6|600.68|596.68|600.58|596.58|17
1623116050000|2021-06-08 01:34:10|600.61|596.61|601|597|601.03|597.03|600.61|596.61|28
1623116060000|2021-06-08 01:34:20|601.02|597.02|600.94|596.94|601.14|597.14|600.94|596.94|29
1623116070000|2021-06-08 01:34:30|600.93|596.93|601.15|597.15|601.17|597.17|600.58|596.58|29
1623116080000|2021-06-08 01:34:40|601.14|597.14|600.99|596.99|601.15|597.15|600.99|596.99|17
1623116090000|2021-06-08 01:34:50|601.01|597.01|600.61|596.61|601.07|597.07|600.59|596.59|26
1623116100000|2021-06-08 01:35:00|600.6|596.6|600.53|596.53|600.61|596.61|600.51|596.51|12
1623116110000|2021-06-08 01:35:10|600.54|596.54|600.36|596.36|600.57|596.57|600.36|596.36|23
1623116120000|2021-06-08 01:35:20|600.35|596.35|600.38|596.38|600.47|596.47|600.33|596.33|19
1623116130000|2021-06-08 01:35:30|600.35|596.35|600.33|596.33|600.36|596.36|600.29|596.29|13
1623116140000|2021-06-08 01:35:40|600.34|596.34|600.18|596.18|600.35|596.35|600.17|596.17|26
1623116150000|2021-06-08 01:35:50|600.19|596.19|600.27|596.27|600.27|596.27|600.02|596.02|20
1623116160000|2021-06-08 01:36:00|600.26|596.26|599.76|595.76|600.26|596.26|599.74|595.74|23
1623116170000|2021-06-08 01:36:10|599.77|595.77|599.57|595.57|599.77|595.77|599.56|595.56|21
1623116180000|2021-06-08 01:36:20|599.58|595.58|599.62|595.62|599.63|595.63|599.57|595.57|25
1623116190000|2021-06-08 01:36:30|599.61|595.61|599.33|595.33|599.62|595.62|599.32|595.32|17
1623116200000|2021-06-08 01:36:40|599.34|595.34|599.07|595.07|599.35|595.35|599.07|595.07|18
1623116210000|2021-06-08 01:36:50|599.1|595.1|599.22|595.22|599.36|595.36|599.03|595.03|26
1623116220000|2021-06-08 01:37:00|599.23|595.23|600.11|596.11|600.36|596.36|599.18|595.18|30
1623116230000|2021-06-08 01:37:10|600.14|596.14|600.5|596.5|600.66|596.66|600.14|596.14|30
1623116240000|2021-06-08 01:37:20|600.46|596.46|600.23|596.23|600.46|596.46|600.19|596.19|28
1623116250000|2021-06-08 01:37:30|600.3|596.3|600.29|596.29|600.45|596.45|600.23|596.23|30
1623116260000|2021-06-08 01:37:40|600.3|596.3|600.04|596.04|600.3|596.3|600.02|596.02|30
1623116270000|2021-06-08 01:37:50|599.99|595.99|600.01|596.01|600.04|596.04|599.86|595.86|24
1623116280000|2021-06-08 01:38:00|599.99|595.99|600.29|596.29|600.29|596.29|599.89|595.89|25
1623116290000|2021-06-08 01:38:10|600.33|596.33|600.59|596.59|600.79|596.79|600.33|596.33|32
1623116300000|2021-06-08 01:38:20|600.62|596.62|600.61|596.61|600.69|596.69|600.28|596.28|30
1623116310000|2021-06-08 01:38:30|600.58|596.58|600.82|596.82|600.89|596.89|600.38|596.38|26
1623116320000|2021-06-08 01:38:40|600.83|596.83|600.46|596.46|600.91|596.91|600.46|596.46|17
1623116330000|2021-06-08 01:38:50|600.49|596.49|601.02|597.02|601.02|597.02|600.42|596.42|23
1623116340000|2021-06-08 01:39:00|600.96|596.96|600.83|596.83|601.08|597.08|600.76|596.76|29
1623116350000|2021-06-08 01:39:10|600.82|596.82|600.66|596.66|600.82|596.82|600.64|596.64|19
1623116360000|2021-06-08 01:39:20|600.63|596.63|600.77|596.77|600.77|596.77|600.61|596.61|24
1623116370000|2021-06-08 01:39:30|600.8|596.8|600.79|596.79|600.82|596.82|600.66|596.66|27
1623116380000|2021-06-08 01:39:40|600.78|596.78|600.8|596.8|600.8|596.8|600.64|596.64|28
1623116390000|2021-06-08 01:39:50|600.79|596.79|601.27|597.27|601.29|597.29|600.77|596.77|32
1623116400000|2021-06-08 01:40:00|601.22|597.22|601.01|597.01|601.22|597.22|601.01|597.01|26
1623116410000|2021-06-08 01:40:10|600.94|596.94|600.58|596.58|601.09|597.09|600.58|596.58|34
1623116420000|2021-06-08 01:40:20|600.59|596.59|600.65|596.65|600.75|596.75|600.57|596.57|26
1623116430000|2021-06-08 01:40:30|600.64|596.64|600.74|596.74|600.74|596.74|600.53|596.53|19
1623116440000|2021-06-08 01:40:40|600.73|596.73|601.11|597.11|601.2|597.2|600.73|596.73|26
1623116450000|2021-06-08 01:40:50|601|597|601.14|597.14|601.14|597.14|600.83|596.83|29
1623116460000|2021-06-08 01:41:00|601.13|597.13|600.89|596.89|601.23|597.23|600.87|596.87|24
1623116470000|2021-06-08 01:41:10|600.86|596.86|600.7|596.7|600.86|596.86|600.65|596.65|17
1623116480000|2021-06-08 01:41:20|600.71|596.71|600.49|596.49|600.71|596.71|600.46|596.46|28
1623116490000|2021-06-08 01:41:30|600.54|596.54|600.74|596.74|600.75|596.75|600.54|596.54|19
1623116500000|2021-06-08 01:41:40|600.73|596.73|600.9|596.9|600.98|596.98|600.73|596.73|24
1623116510000|2021-06-08 01:41:50|600.91|596.91|600.95|596.95|601.01|597.01|600.83|596.83|29
1623116520000|2021-06-08 01:42:00|600.94|596.94|601.09|597.09|601.24|597.24|600.94|596.94|21
1623116530000|2021-06-08 01:42:10|601.08|597.08|600.81|596.81|601.08|597.08|600.76|596.76|20
1623116540000|2021-06-08 01:42:20|600.82|596.82|601.23|597.23|601.23|597.23|600.73|596.73|23
1623116550000|2021-06-08 01:42:30|601.27|597.27|601.7|597.7|601.7|597.7|601.27|597.27|25
1623116560000|2021-06-08 01:42:40|601.68|597.68|601.71|597.71|601.75|597.75|601.44|597.44|22
1623116570000|2021-06-08 01:42:50|601.7|597.7|601.42|597.42|601.78|597.78|601.42|597.42|15
1623116580000|2021-06-08 01:43:00|601.58|597.58|602.29|598.29|602.29|598.29|601.58|597.58|12
1623116590000|2021-06-08 01:43:10|602.38|598.38|603.47|599.47|603.47|599.47|602.38|598.38|31
1623116600000|2021-06-08 01:43:20|603.51|599.51|603.39|599.39|603.66|599.66|603.28|599.28|29
1623116610000|2021-06-08 01:43:30|603.36|599.36|603.49|599.49|603.58|599.58|603.34|599.34|27
1623116620000|2021-06-08 01:43:40|603.5|599.5|603.52|599.52|603.58|599.58|603.37|599.37|24
1623116630000|2021-06-08 01:43:50|603.49|599.49|603.21|599.21|603.49|599.49|603.16|599.16|30
1623116640000|2021-06-08 01:44:00|603.31|599.31|602.84|598.84|603.31|599.31|602.84|598.84|28
1623116650000|2021-06-08 01:44:10|602.81|598.81|602.62|598.62|602.85|598.85|602.46|598.46|24
1623116660000|2021-06-08 01:44:20|602.61|598.61|602.62|598.62|602.63|598.63|602.58|598.58|18
1623116670000|2021-06-08 01:44:30|602.59|598.59|602.03|598.03|602.59|598.59|602.03|598.03|27
1623116680000|2021-06-08 01:44:40|602.01|598.01|601.5|597.5|602.09|598.09|601.48|597.48|29
1623116690000|2021-06-08 01:44:50|601.44|597.44|601.68|597.68|601.74|597.74|601.36|597.36|16
1623116700000|2021-06-08 01:45:00|601.67|597.67|601.3|597.3|601.71|597.71|601.3|597.3|26
1623116710000|2021-06-08 01:45:10|601.33|597.33|601.09|597.09|601.33|597.33|600.98|596.98|24
1623116720000|2021-06-08 01:45:20|601.12|597.12|601.13|597.13|601.17|597.17|601.1|597.1|24
1623116730000|2021-06-08 01:45:30|601.12|597.12|601.11|597.11|601.13|597.13|601.06|597.06|18
1623116740000|2021-06-08 01:45:40|601.12|597.12|601.07|597.07|601.12|597.12|601.04|597.04|18
1623116750000|2021-06-08 01:45:50|600.98|596.98|600.97|596.97|600.99|596.99|600.97|596.97|10
1623116760000|2021-06-08 01:46:00|600.96|596.96|601.27|597.27|601.34|597.34|600.95|596.95|22
1623116770000|2021-06-08 01:46:10|601.26|597.26|600.9|596.9|601.27|597.27|600.9|596.9|21
1623116780000|2021-06-08 01:46:20|600.93|596.93|600.82|596.82|600.97|596.97|600.82|596.82|18
1623116790000|2021-06-08 01:46:30|600.83|596.83|600.74|596.74|600.85|596.85|600.74|596.74|22
1623116800000|2021-06-08 01:46:40|600.73|596.73|600.63|596.63|600.74|596.74|600.63|596.63|12
1623116810000|2021-06-08 01:46:50|600.61|596.61|600.1|596.1|600.61|596.61|600.1|596.1|21
1623116820000|2021-06-08 01:47:00|600.08|596.08|600.67|596.67|600.69|596.69|600.06|596.06|17
1623116830000|2021-06-08 01:47:10|600.62|596.62|600.59|596.59|600.62|596.62|600.53|596.53|28
1623116840000|2021-06-08 01:47:20|600.6|596.6|600.79|596.79|600.83|596.83|600.6|596.6|32
1623116850000|2021-06-08 01:47:30|600.82|596.82|601.12|597.12|601.16|597.16|600.73|596.73|22
1623116860000|2021-06-08 01:47:40|601.04|597.04|600.76|596.76|601.09|597.09|600.73|596.73|27
1623116870000|2021-06-08 01:47:50|600.75|596.75|600.79|596.79|600.86|596.86|600.74|596.74|14
1623116880000|2021-06-08 01:48:00|600.86|596.86|601.54|597.54|601.54|597.54|600.79|596.79|26
1623116890000|2021-06-08 01:48:10|601.4|597.4|601.39|597.39|601.51|597.51|601.33|597.33|23
1623116900000|2021-06-08 01:48:20|601.38|597.38|601.7|597.7|601.74|597.74|601.32|597.32|24
1623116910000|2021-06-08 01:48:30|601.76|597.76|601.51|597.51|601.81|597.81|601.36|597.36|34
1623116920000|2021-06-08 01:48:40|601.52|597.52|602.09|598.09|602.1|598.1|601.52|597.52|25
1623116930000|2021-06-08 01:48:50|602.11|598.11|602.05|598.05|602.27|598.27|601.93|597.93|27
1623116940000|2021-06-08 01:49:00|602.07|598.07|602.17|598.17|602.57|598.57|602.07|598.07|32
1623116950000|2021-06-08 01:49:10|602.15|598.15|602.4|598.4|602.45|598.45|602.15|598.15|25
1623116960000|2021-06-08 01:49:20|602.41|598.41|602.87|598.87|602.96|598.96|602.33|598.33|31
1623116970000|2021-06-08 01:49:30|602.89|598.89|602.82|598.82|602.89|598.89|602.35|598.35|13
1623116980000|2021-06-08 01:49:40|602.76|598.76|602.47|598.47|602.77|598.77|602.3|598.3|24
1623116990000|2021-06-08 01:49:50|602.59|598.59|602.56|598.56|602.7|598.7|602.46|598.46|25
1623117000000|2021-06-08 01:50:00|602.58|598.58|602.45|598.45|602.58|598.58|602.33|598.33|33
1623117010000|2021-06-08 01:50:10|602.46|598.46|603.08|599.08|603.08|599.08|602.43|598.43|30
1623117020000|2021-06-08 01:50:20|603.23|599.23|602.98|598.98|603.27|599.27|602.96|598.96|27
1623117030000|2021-06-08 01:50:30|602.97|598.97|603.16|599.16|603.24|599.24|602.97|598.97|19
1623117040000|2021-06-08 01:50:40|603.09|599.09|602.72|598.72|603.09|599.09|602.7|598.7|23
1623117050000|2021-06-08 01:50:50|602.71|598.71|602.91|598.91|602.91|598.91|602.69|598.69|20
1623117060000|2021-06-08 01:51:00|603.08|599.08|602.77|598.77|603.1|599.1|602.74|598.74|27
1623117070000|2021-06-08 01:51:10|602.79|598.79|603.07|599.07|603.07|599.07|602.64|598.64|25
1623117080000|2021-06-08 01:51:20|603.11|599.11|602.77|598.77|603.11|599.11|602.75|598.75|25
1623117090000|2021-06-08 01:51:30|602.78|598.78|602.99|598.99|603.02|599.02|602.6|598.6|26
1623117100000|2021-06-08 01:51:40|602.98|598.98|603.29|599.29|603.29|599.29|602.88|598.88|21
1623117110000|2021-06-08 01:51:50|603.28|599.28|603.62|599.62|603.62|599.62|603.13|599.13|19
1623117120000|2021-06-08 01:52:00|603.61|599.61|603.52|599.52|603.67|599.67|603.33|599.33|28
1623117130000|2021-06-08 01:52:10|603.47|599.47|603.48|599.48|603.57|599.57|603.4|599.4|28
1623117140000|2021-06-08 01:52:20|603.54|599.54|603.53|599.53|603.7|599.7|603.48|599.48|23
1623117150000|2021-06-08 01:52:30|603.56|599.56|603.64|599.64|603.64|599.64|603.49|599.49|25
1623117160000|2021-06-08 01:52:40|603.63|599.63|603.28|599.28|603.63|599.63|603.25|599.25|31
1623117170000|2021-06-08 01:52:50|603.27|599.27|603.51|599.51|603.58|599.58|603.25|599.25|32
1623117180000|2021-06-08 01:53:00|603.52|599.52|603.89|599.89|603.92|599.92|603.52|599.52|27
1623117190000|2021-06-08 01:53:10|603.86|599.86|603.73|599.73|603.86|599.86|603.52|599.52|25
1623117200000|2021-06-08 01:53:20|603.72|599.72|603.55|599.55|603.73|599.73|603.53|599.53|25
1623117210000|2021-06-08 01:53:30|603.57|599.57|603.69|599.69|603.73|599.73|603.57|599.57|22
1623117220000|2021-06-08 01:53:40|603.65|599.65|604.32|600.32|604.41|600.41|603.65|599.65|24
1623117230000|2021-06-08 01:53:50|604.34|600.34|604.39|600.39|604.39|600.39|604.05|600.05|19
1623117240000|2021-06-08 01:54:00|604.38|600.38|604.24|600.24|604.38|600.38|604.24|600.24|15
1623117250000|2021-06-08 01:54:10|604.3|600.3|604.27|600.27|604.3|600.3|604.23|600.23|8
1623117260000|2021-06-08 01:54:20|604.29|600.29|604.27|600.27|604.35|600.35|604.22|600.22|22
1623117270000|2021-06-08 01:54:30|604.26|600.26|604.61|600.61|604.62|600.62|604.25|600.25|17
1623117280000|2021-06-08 01:54:40|604.6|600.6|604.53|600.53|604.61|600.61|604.48|600.48|23
1623117290000|2021-06-08 01:54:50|604.49|600.49|605.1|601.1|605.11|601.11|604.48|600.48|29
1623117300000|2021-06-08 01:55:00|605.11|601.11|604.53|600.53|605.11|601.11|604.49|600.49|30
1623117310000|2021-06-08 01:55:10|604.46|600.46|604.21|600.21|604.5|600.5|604.12|600.12|22
1623117320000|2021-06-08 01:55:20|604.2|600.2|603.83|599.83|604.2|600.2|603.82|599.82|19
1623117330000|2021-06-08 01:55:30|603.57|599.57|603.18|599.18|603.6|599.6|603.1|599.1|24
1623117340000|2021-06-08 01:55:40|603.19|599.19|603.4|599.4|603.41|599.41|603.19|599.19|15
1623117350000|2021-06-08 01:55:50|603.39|599.39|603.28|599.28|603.39|599.39|603.25|599.25|10
1623117360000|2021-06-08 01:56:00|603.27|599.27|603.17|599.17|603.27|599.27|603.13|599.13|29
1623117370000|2021-06-08 01:56:10|603.16|599.16|603.38|599.38|603.44|599.44|603.13|599.13|20
1623117380000|2021-06-08 01:56:20|603.42|599.42|603.57|599.57|603.68|599.68|603.24|599.24|30
1623117390000|2021-06-08 01:56:30|603.54|599.54|603.02|599.02|603.55|599.55|603.02|599.02|28
1623117400000|2021-06-08 01:56:40|603.09|599.09|602.62|598.62|603.09|599.09|602.62|598.62|22
1623117410000|2021-06-08 01:56:50|602.59|598.59|602.29|598.29|602.59|598.59|602.26|598.26|23
1623117420000|2021-06-08 01:57:00|602.3|598.3|602.43|598.43|602.48|598.48|602.3|598.3|25
1623117430000|2021-06-08 01:57:10|602.45|598.45|602.56|598.56|602.72|598.72|602.45|598.45|27
1623117440000|2021-06-08 01:57:20|602.57|598.57|602.23|598.23|602.57|598.57|602.23|598.23|20
1623117450000|2021-06-08 01:57:30|602.22|598.22|602.22|598.22|602.23|598.23|602.19|598.19|12
1623117460000|2021-06-08 01:57:40|602.2|598.2|602.21|598.21|602.27|598.27|602.16|598.16|17
1623117470000|2021-06-08 01:57:50|602.22|598.22|602.49|598.49|602.5|598.5|602.19|598.19|21
1623117480000|2021-06-08 01:58:00|602.56|598.56|603.45|599.45|603.59|599.59|602.56|598.56|31
1623117490000|2021-06-08 01:58:10|603.47|599.47|603.92|599.92|603.92|599.92|603.38|599.38|32
1623117500000|2021-06-08 01:58:20|603.91|599.91|603.76|599.76|603.96|599.96|603.61|599.61|29
1623117510000|2021-06-08 01:58:30|603.69|599.69|603.8|599.8|603.81|599.81|603.67|599.67|26
1623117520000|2021-06-08 01:58:40|603.79|599.79|603.66|599.66|603.79|599.79|603.58|599.58|30
1623117530000|2021-06-08 01:58:50|603.65|599.65|603.8|599.8|603.8|599.8|603.63|599.63|26
1623117540000|2021-06-08 01:59:00|603.77|599.77|603.5|599.5|603.77|599.77|603.5|599.5|25
1623117550000|2021-06-08 01:59:10|603.49|599.49|603.24|599.24|603.5|599.5|603.22|599.22|20
1623117560000|2021-06-08 01:59:20|603.25|599.25|603.48|599.48|603.54|599.54|603.24|599.24|21
1623117570000|2021-06-08 01:59:30|603.49|599.49|603.48|599.48|603.49|599.49|603.38|599.38|17
1623117580000|2021-06-08 01:59:40|603.47|599.47|603.46|599.46|603.6|599.6|603.44|599.44|24
1623117590000|2021-06-08 01:59:50|603.47|599.47|603.54|599.54|603.56|599.56|603.43|599.43|27
1623117600000|2021-06-08 02:00:00|603.57|599.57|603.57|599.57|603.76|599.76|603.56|599.56|29
1623117610000|2021-06-08 02:00:10|603.6|599.6|602.86|598.86|603.6|599.6|602.85|598.85|27
1623117620000|2021-06-08 02:00:20|602.89|598.89|602.96|598.96|602.96|598.96|602.85|598.85|20
1623117630000|2021-06-08 02:00:30|602.94|598.94|602.63|598.63|602.94|598.94|602.63|598.63|22
1623117640000|2021-06-08 02:00:40|602.64|598.64|602.69|598.69|602.69|598.69|602.62|598.62|17
1623117650000|2021-06-08 02:00:50|602.7|598.7|602.73|598.73|602.79|598.79|602.7|598.7|12
1623117660000|2021-06-08 02:01:00|602.74|598.74|602.84|598.84|603.02|599.02|602.74|598.74|25
1623117670000|2021-06-08 02:01:10|602.83|598.83|602.41|598.41|602.88|598.88|602.41|598.41|30
1623117680000|2021-06-08 02:01:20|602.39|598.39|602.31|598.31|602.41|598.41|602.3|598.3|23
1623117690000|2021-06-08 02:01:30|602.3|598.3|602.47|598.47|602.51|598.51|602.29|598.29|27
1623117700000|2021-06-08 02:01:40|602.51|598.51|602.64|598.64|602.65|598.65|602.49|598.49|15
1623117710000|2021-06-08 02:01:50|602.63|598.63|602.48|598.48|602.63|598.63|602.45|598.45|21
1623117720000|2021-06-08 02:02:00|602.49|598.49|602.38|598.38|602.58|598.58|602.37|598.37|22
1623117730000|2021-06-08 02:02:10|602.39|598.39|602.31|598.31|602.39|598.39|602.28|598.28|20
1623117740000|2021-06-08 02:02:20|602.33|598.33|602.12|598.12|602.33|598.33|602.11|598.11|16
1623117750000|2021-06-08 02:02:30|602.11|598.11|602.21|598.21|602.22|598.22|602.1|598.1|19
1623117760000|2021-06-08 02:02:40|602.2|598.2|602.08|598.08|602.2|598.2|602.08|598.08|9
1623117770000|2021-06-08 02:02:50|602.07|598.07|601.85|597.85|602.1|598.1|601.85|597.85|13
1623117780000|2021-06-08 02:03:00|601.84|597.84|602.36|598.36|602.39|598.39|601.84|597.84|32
1623117790000|2021-06-08 02:03:10|602.37|598.37|602.1|598.1|602.37|598.37|602.08|598.08|20
1623117800000|2021-06-08 02:03:20|602.07|598.07|602.12|598.12|602.12|598.12|602.05|598.05|24
1623117810000|2021-06-08 02:03:30|602.13|598.13|602.36|598.36|602.42|598.42|602.1|598.1|29
1623117820000|2021-06-08 02:03:40|602.31|598.31|602.44|598.44|602.47|598.47|602.31|598.31|16
1623117830000|2021-06-08 02:03:50|602.4|598.4|602.46|598.46|602.49|598.49|602.38|598.38|18
1623117840000|2021-06-08 02:04:00|602.47|598.47|602.23|598.23|602.47|598.47|602.22|598.22|18
1623117850000|2021-06-08 02:04:10|602.27|598.27|601.74|597.74|602.27|598.27|601.71|597.71|23
1623117860000|2021-06-08 02:04:20|601.76|597.76|601.88|597.88|601.91|597.91|601.75|597.75|32
1623117870000|2021-06-08 02:04:30|601.87|597.87|601.85|597.85|601.88|597.88|601.84|597.84|12
1623117880000|2021-06-08 02:04:40|601.86|597.86|601.85|597.85|601.86|597.86|601.84|597.84|13
1623117890000|2021-06-08 02:04:50|601.86|597.86|602.09|598.09|602.2|598.2|601.85|597.85|20
1623117900000|2021-06-08 02:05:00|602.08|598.08|601.41|597.41|602.08|598.08|601.41|597.41|28
1623117910000|2021-06-08 02:05:10|601.39|597.39|601.31|597.31|601.39|597.39|601.29|597.29|16
1623117920000|2021-06-08 02:05:20|601.3|597.3|601.13|597.13|601.32|597.32|601.13|597.13|22
1623117930000|2021-06-08 02:05:30|601.09|597.09|601.13|597.13|601.14|597.14|601.02|597.02|12
1623117940000|2021-06-08 02:05:40|601.14|597.14|601.17|597.17|601.23|597.23|601.09|597.09|19
1623117950000|2021-06-08 02:05:50|601.18|597.18|601.22|597.22|601.22|597.22|601.14|597.14|16
1623117960000|2021-06-08 02:06:00|601.17|597.17|601.08|597.08|601.21|597.21|600.93|596.93|29
1623117970000|2021-06-08 02:06:10|601.07|597.07|600.69|596.69|601.07|597.07|600.68|596.68|19
1623117980000|2021-06-08 02:06:20|600.72|596.72|600.79|596.79|600.79|596.79|600.71|596.71|19
1623117990000|2021-06-08 02:06:30|600.93|596.93|600.64|596.64|601|597|600.64|596.64|27
1623118000000|2021-06-08 02:06:40|600.58|596.58|600.78|596.78|600.78|596.78|600.45|596.45|23
1623118010000|2021-06-08 02:06:50|600.81|596.81|600.88|596.88|601.04|597.04|600.77|596.77|26
1623118020000|2021-06-08 02:07:00|600.86|596.86|600.77|596.77|600.88|596.88|600.75|596.75|21
1623118030000|2021-06-08 02:07:10|600.78|596.78|600.77|596.77|600.78|596.78|600.71|596.71|21
1623118040000|2021-06-08 02:07:20|600.74|596.74|600.62|596.62|600.78|596.78|600.62|596.62|24
1623118050000|2021-06-08 02:07:30|600.65|596.65|600.63|596.63|600.69|596.69|600.56|596.56|25
1623118060000|2021-06-08 02:07:40|600.64|596.64|600.63|596.63|600.66|596.66|600.59|596.59|14
1623118070000|2021-06-08 02:07:50|600.64|596.64|600.52|596.52|600.64|596.64|600.51|596.51|13
1623118080000|2021-06-08 02:08:00|600.54|596.54|600.99|596.99|601|597|600.28|596.28|27
1623118090000|2021-06-08 02:08:10|600.98|596.98|601.34|597.34|601.34|597.34|600.95|596.95|23
1623118100000|2021-06-08 02:08:20|601.35|597.35|601.81|597.81|601.85|597.85|601.35|597.35|29
1623118110000|2021-06-08 02:08:30|601.8|597.8|601.98|597.98|601.99|597.99|601.78|597.78|30
1623118120000|2021-06-08 02:08:40|601.99|597.99|602.12|598.12|602.15|598.15|601.99|597.99|25
1623118130000|2021-06-08 02:08:50|602.13|598.13|602.31|598.31|602.33|598.33|602.12|598.12|19
1623118140000|2021-06-08 02:09:00|602.25|598.25|602.15|598.15|602.25|598.25|602.11|598.11|16
1623118150000|2021-06-08 02:09:10|602.16|598.16|602.09|598.09|602.2|598.2|602.09|598.09|22
1623118160000|2021-06-08 02:09:20|602.08|598.08|601.6|597.6|602.08|598.08|601.58|597.58|28
1623118170000|2021-06-08 02:09:30|601.56|597.56|601.87|597.87|601.91|597.91|601.56|597.56|22
1623118180000|2021-06-08 02:09:40|601.88|597.88|601.78|597.78|601.89|597.89|601.76|597.76|17
1623118190000|2021-06-08 02:09:50|601.77|597.77|601.43|597.43|601.77|597.77|601.4|597.4|30
1623118200000|2021-06-08 02:10:00|601.42|597.42|601.35|597.35|601.47|597.47|601.29|597.29|28
1623118210000|2021-06-08 02:10:10|601.33|597.33|601.06|597.06|601.35|597.35|601|597|16
1623118220000|2021-06-08 02:10:20|601.07|597.07|600.77|596.77|601.07|597.07|600.7|596.7|29
1623118230000|2021-06-08 02:10:30|600.76|596.76|600.76|596.76|600.81|596.81|600.71|596.71|21
1623118240000|2021-06-08 02:10:40|600.77|596.77|600.73|596.73|600.87|596.87|600.71|596.71|26
1623118250000|2021-06-08 02:10:50|600.74|596.74|600.69|596.69|600.74|596.74|600.62|596.62|21
1623118260000|2021-06-08 02:11:00|600.68|596.68|600.85|596.85|601.01|597.01|600.64|596.64|27
1623118270000|2021-06-08 02:11:10|600.86|596.86|601.25|597.25|601.27|597.27|600.86|596.86|26
1623118280000|2021-06-08 02:11:20|601.27|597.27|601.15|597.15|601.27|597.27|600.93|596.93|26
1623118290000|2021-06-08 02:11:30|601.13|597.13|601.17|597.17|601.17|597.17|601.07|597.07|19
1623118300000|2021-06-08 02:11:40|601.18|597.18|601.1|597.1|601.18|597.18|601.09|597.09|16
1623118310000|2021-06-08 02:11:50|601.09|597.09|601.31|597.31|601.52|597.52|601.09|597.09|29
1623118320000|2021-06-08 02:12:00|601.32|597.32|602.4|598.4|602.4|598.4|601.32|597.32|25
1623118330000|2021-06-08 02:12:10|602.41|598.41|602.97|598.97|603.03|599.03|602.37|598.37|22
1623118340000|2021-06-08 02:12:20|602.95|598.95|602.65|598.65|603.02|599.02|602.56|598.56|27
1623118350000|2021-06-08 02:12:30|602.63|598.63|602.67|598.67|602.72|598.72|602.55|598.55|30
1623118360000|2021-06-08 02:12:40|602.69|598.69|602.75|598.75|602.83|598.83|602.62|598.62|24
1623118370000|2021-06-08 02:12:50|602.77|598.77|602.81|598.81|602.88|598.88|602.73|598.73|24
1623118380000|2021-06-08 02:13:00|602.76|598.76|602.76|598.76|602.79|598.79|602.72|598.72|9
1623118390000|2021-06-08 02:13:10|602.75|598.75|601.72|597.72|602.75|598.75|601.7|597.7|29
1623118400000|2021-06-08 02:13:20|601.75|597.75|601.83|597.83|601.99|597.99|601.66|597.66|29
1623118410000|2021-06-08 02:13:30|601.91|597.91|602.07|598.07|602.11|598.11|601.84|597.84|25
1623118420000|2021-06-08 02:13:40|602.04|598.04|602.13|598.13|602.21|598.21|602.04|598.04|27
1623118430000|2021-06-08 02:13:50|602.14|598.14|602.01|598.01|602.21|598.21|602.01|598.01|17
1623118440000|2021-06-08 02:14:00|602|598|602.03|598.03|602.05|598.05|602|598|15
1623118450000|2021-06-08 02:14:10|602.04|598.04|601.67|597.67|602.04|598.04|601.66|597.66|25
1623118460000|2021-06-08 02:14:20|601.65|597.65|601.96|597.96|601.96|597.96|601.65|597.65|28
1623118470000|2021-06-08 02:14:30|601.98|597.98|602.35|598.35|602.51|598.51|601.98|597.98|28
1623118480000|2021-06-08 02:14:40|602.31|598.31|602.5|598.5|602.5|598.5|602.31|598.31|20
1623118490000|2021-06-08 02:14:50|602.51|598.51|602.67|598.67|602.89|598.89|602.51|598.51|19
1623118500000|2021-06-08 02:15:00|602.76|598.76|602.67|598.67|602.77|598.77|602.65|598.65|28
1623118510000|2021-06-08 02:15:10|602.68|598.68|602.69|598.69|602.71|598.71|602.66|598.66|19
1623118520000|2021-06-08 02:15:20|602.7|598.7|602.9|598.9|602.9|598.9|602.69|598.69|26
1623118530000|2021-06-08 02:15:30|602.88|598.88|603.2|599.2|603.21|599.21|602.88|598.88|20
1623118540000|2021-06-08 02:15:40|603.18|599.18|603.05|599.05|603.18|599.18|603.01|599.01|17
1623118550000|2021-06-08 02:15:50|603.04|599.04|603.07|599.07|603.08|599.08|603.01|599.01|16
1623118560000|2021-06-08 02:16:00|603.08|599.08|602.86|598.86|603.08|599.08|602.81|598.81|18
1623118570000|2021-06-08 02:16:10|602.89|598.89|602.33|598.33|602.89|598.89|602.19|598.19|27
1623118580000|2021-06-08 02:16:20|602.31|598.31|602.27|598.27|602.31|598.31|602.25|598.25|19
1623118590000|2021-06-08 02:16:30|602.29|598.29|602.69|598.69|602.69|598.69|602.27|598.27|19
1623118600000|2021-06-08 02:16:40|602.7|598.7|602.49|598.49|602.71|598.71|602.42|598.42|23
1623118610000|2021-06-08 02:16:50|602.46|598.46|602.36|598.36|602.59|598.59|602.36|598.36|32
1623118620000|2021-06-08 02:17:00|602.35|598.35|602.39|598.39|602.47|598.47|602.31|598.31|25
1623118630000|2021-06-08 02:17:10|602.22|598.22|601.75|597.75|602.25|598.25|601.72|597.72|29
1623118640000|2021-06-08 02:17:20|601.87|597.87|601.59|597.59|601.92|597.92|601.57|597.57|25
1623118650000|2021-06-08 02:17:30|601.58|597.58|601.16|597.16|601.59|597.59|601.16|597.16|18
1623118660000|2021-06-08 02:17:40|601.2|597.2|601.01|597.01|601.2|597.2|600.94|596.94|25
1623118670000|2021-06-08 02:17:50|601.02|597.02|600.67|596.67|601.02|597.02|600.66|596.66|17
1623118680000|2021-06-08 02:18:00|600.64|596.64|600.85|596.85|600.96|596.96|600.63|596.63|30
1623118690000|2021-06-08 02:18:10|600.89|596.89|600.82|596.82|601.13|597.13|600.82|596.82|20
1623118700000|2021-06-08 02:18:20|600.81|596.81|600.49|596.49|600.81|596.81|600.43|596.43|30
1623118710000|2021-06-08 02:18:30|600.51|596.51|600.33|596.33|600.51|596.51|600.3|596.3|22
1623118720000|2021-06-08 02:18:40|600.35|596.35|600.38|596.38|600.47|596.47|600.33|596.33|31
1623118730000|2021-06-08 02:18:50|600.29|596.29|600.32|596.32|600.42|596.42|600.26|596.26|29
1623118740000|2021-06-08 02:19:00|600.27|596.27|600.26|596.26|600.37|596.37|600.26|596.26|19
1623118750000|2021-06-08 02:19:10|600.31|596.31|600.03|596.03|600.34|596.34|600.02|596.02|27
1623118760000|2021-06-08 02:19:20|600.07|596.07|600.58|596.58|600.58|596.58|600.02|596.02|27
1623118770000|2021-06-08 02:19:30|600.59|596.59|600.93|596.93|600.96|596.96|600.55|596.55|30
1623118780000|2021-06-08 02:19:40|600.92|596.92|600.75|596.75|600.92|596.92|600.74|596.74|22
1623118790000|2021-06-08 02:19:50|600.71|596.71|600.57|596.57|600.72|596.72|600.54|596.54|27
1623118800000|2021-06-08 02:20:00|600.58|596.58|601.01|597.01|601.19|597.19|600.56|596.56|25
1623118810000|2021-06-08 02:20:10|601.13|597.13|600.82|596.82|601.19|597.19|600.79|596.79|31
1623118820000|2021-06-08 02:20:20|600.81|596.81|600.88|596.88|600.91|596.91|600.81|596.81|13
1623118830000|2021-06-08 02:20:30|600.89|596.89|600.81|596.81|600.9|596.9|600.74|596.74|24
1623118840000|2021-06-08 02:20:40|600.8|596.8|600.75|596.75|600.81|596.81|600.75|596.75|23
1623118850000|2021-06-08 02:20:50|600.79|596.79|600.75|596.75|600.82|596.82|600.73|596.73|21
1623118860000|2021-06-08 02:21:00|600.7|596.7|600.28|596.28|600.74|596.74|600.24|596.24|28
1623118870000|2021-06-08 02:21:10|600.29|596.29|600.58|596.58|600.6|596.6|600.28|596.28|15
1623118880000|2021-06-08 02:21:20|600.57|596.57|599.86|595.86|600.57|596.57|599.86|595.86|28
1623118890000|2021-06-08 02:21:30|599.83|595.83|599.26|595.26|599.83|595.83|599.26|595.26|24
1623118900000|2021-06-08 02:21:40|599.27|595.27|599.25|595.25|599.72|595.72|599.25|595.25|31
1623118910000|2021-06-08 02:21:50|599.26|595.26|598.96|594.96|599.32|595.32|598.96|594.96|19
1623118920000|2021-06-08 02:22:00|598.95|594.95|599.25|595.25|599.56|595.56|598.93|594.93|21
1623118930000|2021-06-08 02:22:10|599.26|595.26|599.25|595.25|599.46|595.46|599.25|595.25|24
1623118940000|2021-06-08 02:22:20|599.3|595.3|599.46|595.46|599.58|595.58|599.25|595.25|28
1623118950000|2021-06-08 02:22:30|599.47|595.47|599.3|595.3|599.47|595.47|599.28|595.28|17
1623118960000|2021-06-08 02:22:40|599.32|595.32|599.27|595.27|599.32|595.32|599.26|595.26|17
1623118970000|2021-06-08 02:22:50|599.29|595.29|599.13|595.13|599.39|595.39|599.11|595.11|24
1623118980000|2021-06-08 02:23:00|599.14|595.14|599.23|595.23|599.29|595.29|599.14|595.14|22
1623118990000|2021-06-08 02:23:10|599.22|595.22|599.34|595.34|599.36|595.36|599.19|595.19|25
1623119000000|2021-06-08 02:23:20|599.33|595.33|599.27|595.27|599.35|595.35|599.26|595.26|23
1623119010000|2021-06-08 02:23:30|599.31|595.31|599.33|595.33|599.35|595.35|599.27|595.27|17
1623119020000|2021-06-08 02:23:40|599.29|595.29|599.42|595.42|599.46|595.46|599.29|595.29|20
1623119030000|2021-06-08 02:23:50|599.45|595.45|599.39|595.39|599.45|595.45|599.35|595.35|22
1623119040000|2021-06-08 02:24:00|599.35|595.35|599.51|595.51|599.62|595.62|599.35|595.35|22
1623119050000|2021-06-08 02:24:10|599.74|595.74|600.24|596.24|600.24|596.24|599.74|595.74|14
1623119060000|2021-06-08 02:24:20|600.27|596.27|600.29|596.29|600.3|596.3|600.24|596.24|17
1623119070000|2021-06-08 02:24:30|600.28|596.28|600.29|596.29|600.32|596.32|600.24|596.24|16
1623119080000|2021-06-08 02:24:40|600.28|596.28|599.83|595.83|600.28|596.28|599.76|595.76|25
1623119090000|2021-06-08 02:24:50|599.84|595.84|599.92|595.92|599.99|595.99|599.83|595.83|22
1623119100000|2021-06-08 02:25:00|599.91|595.91|599.9|595.9|599.95|595.95|599.85|595.85|25
1623119110000|2021-06-08 02:25:10|599.92|595.92|599.79|595.79|600.02|596.02|599.79|595.79|29
1623119120000|2021-06-08 02:25:20|599.72|595.72|600.32|596.32|600.4|596.4|599.72|595.72|29
1623119130000|2021-06-08 02:25:30|600.29|596.29|600.37|596.37|600.37|596.37|600.19|596.19|26
1623119140000|2021-06-08 02:25:40|600.38|596.38|601.01|597.01|601.01|597.01|600.37|596.37|20
1623119150000|2021-06-08 02:25:50|601|597|600.95|596.95|601.11|597.11|600.91|596.91|23
1623119160000|2021-06-08 02:26:00|600.94|596.94|600.77|596.77|600.94|596.94|600.76|596.76|18
1623119170000|2021-06-08 02:26:10|600.76|596.76|600.86|596.86|600.86|596.86|600.76|596.76|15
1623119180000|2021-06-08 02:26:20|600.93|596.93|600.82|596.82|600.99|596.99|600.76|596.76|22
1623119190000|2021-06-08 02:26:30|600.8|596.8|600.81|596.81|600.82|596.82|600.78|596.78|10
1623119200000|2021-06-08 02:26:40|600.82|596.82|601.04|597.04|601.06|597.06|600.8|596.8|23
1623119210000|2021-06-08 02:26:50|601.06|597.06|601.18|597.18|601.18|597.18|601.06|597.06|12
1623119220000|2021-06-08 02:27:00|601.35|597.35|601.02|597.02|601.46|597.46|600.94|596.94|32
1623119230000|2021-06-08 02:27:10|601.06|597.06|600.82|596.82|601.06|597.06|600.82|596.82|29
1623119240000|2021-06-08 02:27:20|600.87|596.87|600.67|596.67|600.93|596.93|600.65|596.65|25
1623119250000|2021-06-08 02:27:30|600.66|596.66|600.44|596.44|600.69|596.69|600.38|596.38|27
1623119260000|2021-06-08 02:27:40|600.45|596.45|600.31|596.31|600.45|596.45|600.24|596.24|31
1623119270000|2021-06-08 02:27:50|600.29|596.29|600.04|596.04|600.29|596.29|599.98|595.98|27
1623119280000|2021-06-08 02:28:00|600.05|596.05|600.25|596.25|600.27|596.27|600.05|596.05|21
1623119290000|2021-06-08 02:28:10|600.21|596.21|600.11|596.11|600.22|596.22|600.11|596.11|18
1623119300000|2021-06-08 02:28:20|600.12|596.12|600.07|596.07|600.14|596.14|600.03|596.03|24
1623119310000|2021-06-08 02:28:30|600.09|596.09|599.91|595.91|600.11|596.11|599.91|595.91|22
1623119320000|2021-06-08 02:28:40|599.9|595.9|600.02|596.02|600.02|596.02|599.78|595.78|15
1623119330000|2021-06-08 02:28:50|600.03|596.03|600.11|596.11|600.18|596.18|600.02|596.02|19
1623119340000|2021-06-08 02:29:00|600.12|596.12|600.2|596.2|600.65|596.65|600.12|596.12|33
1623119350000|2021-06-08 02:29:10|600.12|596.12|600.2|596.2|600.2|596.2|599.99|595.99|28
1623119360000|2021-06-08 02:29:20|600.19|596.19|600.29|596.29|600.29|596.29|600.1|596.1|19
1623119370000|2021-06-08 02:29:30|600.26|596.26|600.33|596.33|600.55|596.55|600.22|596.22|23
1623119380000|2021-06-08 02:29:40|600.31|596.31|600.32|596.32|600.37|596.37|600.21|596.21|29
1623119390000|2021-06-08 02:29:50|600.3|596.3|600.3|596.3|600.32|596.32|600.28|596.28|15
1623119400000|2021-06-08 02:30:00|600.33|596.33|599.84|595.84|600.34|596.34|599.83|595.83|31
1623119410000|2021-06-08 02:30:10|599.81|595.81|599.63|595.63|599.81|595.81|599.57|595.57|25
1623119420000|2021-06-08 02:30:20|599.64|595.64|599.33|595.33|599.64|595.64|599.16|595.16|10
1623119430000|2021-06-08 02:30:30|599.31|595.31|599.01|595.01|599.32|595.32|599|595|25
1623119440000|2021-06-08 02:30:40|599.03|595.03|598.79|594.79|599.08|595.08|598.76|594.76|34
1623119450000|2021-06-08 02:30:50|598.86|594.86|598.25|594.25|598.86|594.86|598.16|594.16|30
1623119460000|2021-06-08 02:31:00|598.24|594.24|598.08|594.08|598.24|594.24|598.07|594.07|23
1623119470000|2021-06-08 02:31:10|598.06|594.06|598.75|594.75|598.75|594.75|598.06|594.06|29
1623119480000|2021-06-08 02:31:20|598.73|594.73|598.74|594.74|598.92|594.92|598.58|594.58|31
1623119490000|2021-06-08 02:31:30|598.79|594.79|598.38|594.38|598.79|594.79|598.38|594.38|25
1623119500000|2021-06-08 02:31:40|598.39|594.39|598.35|594.35|598.42|594.42|598.3|594.3|32
1623119510000|2021-06-08 02:31:50|598.34|594.34|598.49|594.49|598.54|594.54|598.31|594.31|28
1623119520000|2021-06-08 02:32:00|598.48|594.48|598.23|594.23|598.52|594.52|598.18|594.18|25
1623119530000|2021-06-08 02:32:10|598.19|594.19|598.36|594.36|598.38|594.38|598.16|594.16|33
1623119540000|2021-06-08 02:32:20|598.39|594.39|598.37|594.37|598.52|594.52|598.35|594.35|31
1623119550000|2021-06-08 02:32:30|598.38|594.38|598.28|594.28|598.43|594.43|598.27|594.27|20
1623119560000|2021-06-08 02:32:40|598.37|594.37|598.48|594.48|598.75|594.75|598.36|594.36|19
1623119570000|2021-06-08 02:32:50|598.44|594.44|598.67|594.67|598.77|594.77|598.41|594.41|23
1623119580000|2021-06-08 02:33:00|598.68|594.68|598.55|594.55|598.84|594.84|598.54|594.54|25
1623119590000|2021-06-08 02:33:10|598.58|594.58|598.29|594.29|598.6|594.6|598.27|594.27|26
1623119600000|2021-06-08 02:33:20|598.31|594.31|598.23|594.23|598.31|594.31|598.19|594.19|26
1623119610000|2021-06-08 02:33:30|598.24|594.24|598.19|594.19|598.24|594.24|598.17|594.17|27
1623119620000|2021-06-08 02:33:40|598.18|594.18|597.91|593.91|598.18|594.18|597.88|593.88|18
1623119630000|2021-06-08 02:33:50|597.9|593.9|598.09|594.09|598.12|594.12|597.9|593.9|20
1623119640000|2021-06-08 02:34:00|598.11|594.11|598|594|598.11|594.11|597.97|593.97|19
1623119650000|2021-06-08 02:34:10|597.99|593.99|598.01|594.01|598.02|594.02|597.94|593.94|21
1623119660000|2021-06-08 02:34:20|598.02|594.02|597.98|593.98|598.02|594.02|597.92|593.92|15
1623119670000|2021-06-08 02:34:30|597.88|593.88|597.86|593.86|597.91|593.91|597.77|593.77|25
1623119680000|2021-06-08 02:34:40|597.85|593.85|597.94|593.94|597.94|593.94|597.85|593.85|20
1623119690000|2021-06-08 02:34:50|598.05|594.05|597.95|593.95|598.08|594.08|597.92|593.92|31
1623119700000|2021-06-08 02:35:00|597.96|593.96|598.4|594.4|598.43|594.43|597.94|593.94|27
1623119710000|2021-06-08 02:35:10|598.39|594.39|598.23|594.23|598.43|594.43|598.17|594.17|28
1623119720000|2021-06-08 02:35:20|598.22|594.22|598.24|594.24|598.25|594.25|598.21|594.21|19
1623119730000|2021-06-08 02:35:30|598.26|594.26|598.31|594.31|598.33|594.33|598.25|594.25|13
1623119740000|2021-06-08 02:35:40|598.28|594.28|597.69|593.69|598.28|594.28|597.62|593.62|24
1623119750000|2021-06-08 02:35:50|597.7|593.7|597.37|593.37|597.71|593.71|597.35|593.35|30
1623119760000|2021-06-08 02:36:00|597.39|593.39|597.58|593.58|597.59|593.59|597.32|593.32|20
1623119770000|2021-06-08 02:36:10|597.59|593.59|597.97|593.97|597.97|593.97|597.59|593.59|22
1623119780000|2021-06-08 02:36:20|597.95|593.95|598.07|594.07|598.07|594.07|597.77|593.77|22
1623119790000|2021-06-08 02:36:30|598.06|594.06|597.74|593.74|598.07|594.07|597.73|593.73|29
1623119800000|2021-06-08 02:36:40|597.73|593.73|597.67|593.67|597.74|593.74|597.55|593.55|27
1623119810000|2021-06-08 02:36:50|597.66|593.66|597.5|593.5|597.68|593.68|597.5|593.5|28
1623119820000|2021-06-08 02:37:00|597.51|593.51|597.44|593.44|597.54|593.54|597.37|593.37|23
1623119830000|2021-06-08 02:37:10|597.43|593.43|597.11|593.11|597.43|593.43|597.11|593.11|23
1623119840000|2021-06-08 02:37:20|597.23|593.23|597.31|593.31|597.32|593.32|597.18|593.18|22
1623119850000|2021-06-08 02:37:30|597.36|593.36|597.21|593.21|597.38|593.38|597.18|593.18|22
1623119860000|2021-06-08 02:37:40|597.2|593.2|597.26|593.26|597.28|593.28|597.09|593.09|28
1623119870000|2021-06-08 02:37:50|597.25|593.25|597.28|593.28|597.28|593.28|597.15|593.15|28
1623119880000|2021-06-08 02:38:00|597.27|593.27|597.08|593.08|597.28|593.28|597.01|593.01|27
1623119890000|2021-06-08 02:38:10|597.11|593.11|597.02|593.02|597.13|593.13|597|593|28
1623119900000|2021-06-08 02:38:20|596.93|592.93|597.05|593.05|597.08|593.08|596.82|592.82|29
1623119910000|2021-06-08 02:38:30|597.09|593.09|596.93|592.93|597.11|593.11|596.91|592.91|27
1623119920000|2021-06-08 02:38:40|596.88|592.88|596.83|592.83|596.95|592.95|596.8|592.8|31
1623119930000|2021-06-08 02:38:50|596.81|592.81|596.75|592.75|596.84|592.84|596.55|592.55|24
1623119940000|2021-06-08 02:39:00|596.76|592.76|596.61|592.61|596.81|592.81|596.39|592.39|32
1623119950000|2021-06-08 02:39:10|596.62|592.62|596.65|592.65|596.65|592.65|596.56|592.56|28
1623119960000|2021-06-08 02:39:20|596.64|592.64|596.83|592.83|596.9|592.9|596.63|592.63|27
1623119970000|2021-06-08 02:39:30|596.86|592.86|596.62|592.62|596.89|592.89|596.62|592.62|26
1623119980000|2021-06-08 02:39:40|596.58|592.58|595.93|591.93|596.58|592.58|595.93|591.93|29
1623119990000|2021-06-08 02:39:50|595.87|591.87|595.91|591.91|596.02|592.02|595.87|591.87|27
1623120000000|2021-06-08 02:40:00|595.92|591.92|596.17|592.17|596.17|592.17|595.91|591.91|28
1623120010000|2021-06-08 02:40:10|596.12|592.12|595.96|591.96|596.12|592.12|595.87|591.87|27
1623120020000|2021-06-08 02:40:20|595.95|591.95|595.89|591.89|595.95|591.95|595.82|591.82|21
1623120030000|2021-06-08 02:40:30|595.86|591.86|595.44|591.44|595.87|591.87|595.38|591.38|31
1623120040000|2021-06-08 02:40:40|595.43|591.43|595.39|591.39|595.43|591.43|595.26|591.26|23
1623120050000|2021-06-08 02:40:50|595.38|591.38|595.31|591.31|595.51|591.51|595.28|591.28|25
1623120060000|2021-06-08 02:41:00|595.33|591.33|595.2|591.2|595.4|591.4|595.17|591.17|15
1623120070000|2021-06-08 02:41:10|595.19|591.19|594.91|590.91|595.21|591.21|594.91|590.91|27
1623120080000|2021-06-08 02:41:20|594.92|590.92|594.28|590.28|595.13|591.13|594.28|590.28|27
1623120090000|2021-06-08 02:41:30|594.21|590.21|593.33|589.33|594.28|590.28|593.33|589.33|33
1623120100000|2021-06-08 02:41:40|593.17|589.17|592.76|588.76|593.18|589.18|592.48|588.48|32
1623120110000|2021-06-08 02:41:50|592.74|588.74|590.25|586.25|592.74|588.74|590.18|586.18|33
1623120120000|2021-06-08 02:42:00|590.27|586.27|591.74|587.74|591.74|587.74|590.27|586.27|21
1623120130000|2021-06-08 02:42:10|591.8|587.8|591.08|587.08|591.89|587.89|590.9|586.9|30
1623120140000|2021-06-08 02:42:20|591.07|587.07|592.12|588.12|592.23|588.23|590.77|586.77|31
1623120150000|2021-06-08 02:42:30|592.08|588.08|591.66|587.66|592.6|588.6|591.47|587.47|35
1623120160000|2021-06-08 02:42:40|591.73|587.73|590.96|586.96|591.73|587.73|590.96|586.96|29
1623120170000|2021-06-08 02:42:50|591.02|587.02|590.75|586.75|591.19|587.19|590.73|586.73|31
1623120180000|2021-06-08 02:43:00|590.7|586.7|591.92|587.92|592.33|588.33|590.7|586.7|36
1623120190000|2021-06-08 02:43:10|591.96|587.96|591.72|587.72|591.98|587.98|591.43|587.43|33
1623120200000|2021-06-08 02:43:20|591.75|587.75|592.38|588.38|592.39|588.39|591.69|587.69|34
1623120210000|2021-06-08 02:43:30|592.37|588.37|592.24|588.24|592.43|588.43|591.93|587.93|33
1623120220000|2021-06-08 02:43:40|592.2|588.2|591.91|587.91|592.2|588.2|591.82|587.82|30
1623120230000|2021-06-08 02:43:50|591.96|587.96|591.91|587.91|591.97|587.97|591.86|587.86|27
1623120240000|2021-06-08 02:44:00|591.95|587.95|591.59|587.59|592.31|588.31|591.45|587.45|33
1623120250000|2021-06-08 02:44:10|591.6|587.6|590.94|586.94|591.6|587.6|590.94|586.94|30
1623120260000|2021-06-08 02:44:20|590.95|586.95|591.32|587.32|591.47|587.47|590.89|586.89|32
1623120270000|2021-06-08 02:44:30|591.33|587.33|591.78|587.78|591.82|587.82|591.28|587.28|28
1623120280000|2021-06-08 02:44:40|591.75|587.75|591.96|587.96|591.96|587.96|591.75|587.75|25
1623120290000|2021-06-08 02:44:50|591.92|587.92|591.57|587.57|592.31|588.31|591.54|587.54|33
1623120300000|2021-06-08 02:45:00|591.53|587.53|591.87|587.87|592.06|588.06|591.5|587.5|35
1623120310000|2021-06-08 02:45:10|591.86|587.86|591.65|587.65|591.91|587.91|591.6|587.6|30
1623120320000|2021-06-08 02:45:20|591.6|587.6|590.63|586.63|591.63|587.63|590.27|586.27|31
1623120330000|2021-06-08 02:45:30|590.67|586.67|589.65|585.65|591.09|587.09|589.58|585.58|28
1623120340000|2021-06-08 02:45:40|589.47|585.47|589.47|585.47|589.49|585.49|588.88|584.88|25
1623120350000|2021-06-08 02:45:50|589.41|585.41|587.14|583.14|589.51|585.51|585.92|581.92|37
1623120360000|2021-06-08 02:46:00|587.11|583.11|585.85|581.85|587.11|583.11|585.73|581.73|32
1623120370000|2021-06-08 02:46:10|585.78|581.78|585.74|581.74|586.13|582.13|584.94|580.94|35
1623120380000|2021-06-08 02:46:20|585.88|581.88|585.94|581.94|586.61|582.61|585.75|581.75|35
1623120390000|2021-06-08 02:46:30|585.86|581.86|586.2|582.2|586.2|582.2|585.55|581.55|37
1623120400000|2021-06-08 02:46:40|586.22|582.22|586.12|582.12|586.35|582.35|585.61|581.61|37
1623120410000|2021-06-08 02:46:50|586.05|582.05|586.53|582.53|586.53|582.53|585.15|581.15|38
1623120420000|2021-06-08 02:47:00|586.51|582.51|587.07|583.07|587.57|583.57|586.37|582.37|32
1623120430000|2021-06-08 02:47:10|587.16|583.16|588.15|584.15|588.15|584.15|586.13|582.13|26
1623120440000|2021-06-08 02:47:20|588.18|584.18|587.76|583.76|588.52|584.52|587.76|583.76|40
1623120450000|2021-06-08 02:47:30|587.78|583.78|586.48|582.48|587.8|583.8|586.38|582.38|36
1623120460000|2021-06-08 02:47:40|586.45|582.45|585.94|581.94|586.47|582.47|585.85|581.85|35
1623120470000|2021-06-08 02:47:50|586.03|582.03|586.04|582.04|586.51|582.51|585.94|581.94|31
1623120480000|2021-06-08 02:48:00|586.07|582.07|586.11|582.11|586.4|582.4|585.69|581.69|36
1623120490000|2021-06-08 02:48:10|586.12|582.12|585.41|581.41|586.12|582.12|585.41|581.41|35
1623120500000|2021-06-08 02:48:20|585.45|581.45|581.95|577.95|585.74|581.74|581.95|577.95|34
1623120510000|2021-06-08 02:48:30|581.92|577.92|583.28|579.28|584.62|580.62|581.55|577.55|27
1623120520000|2021-06-08 02:48:40|583.9|579.9|582.46|578.46|584.92|580.92|582.2|578.2|26
1623120530000|2021-06-08 02:48:50|582.43|578.43|581.46|577.46|582.43|578.43|581.33|577.33|23
1623120540000|2021-06-08 02:49:00|581.48|577.48|581.35|577.35|581.81|577.81|581.35|577.35|29
1623120550000|2021-06-08 02:49:10|581.12|577.12|580.79|576.79|581.74|577.74|580.46|576.46|18
1623120560000|2021-06-08 02:49:20|580.36|576.36|580.61|576.61|580.97|576.97|579.06|575.06|29
1623120570000|2021-06-08 02:49:30|580.75|576.75|580.39|576.39|581.26|577.26|579.08|575.08|34
1623120580000|2021-06-08 02:49:40|580.29|576.29|580.14|576.14|580.69|576.69|579.04|575.04|28
1623120590000|2021-06-08 02:49:50|579.61|575.61|579.57|575.57|580.12|576.12|578.94|574.94|23
1623120600000|2021-06-08 02:50:00|579.12|575.12|580.17|576.17|580.17|576.17|578.83|574.83|40
1623120610000|2021-06-08 02:50:10|580.07|576.07|581.59|577.59|581.59|577.59|579.91|575.91|36
1623120620000|2021-06-08 02:50:20|581.61|577.61|582.12|578.12|582.42|578.42|581.61|577.61|26
1623120630000|2021-06-08 02:50:30|582.11|578.11|582.32|578.32|582.32|578.32|581.93|577.93|28
1623120640000|2021-06-08 02:50:40|582.28|578.28|581.45|577.45|582.54|578.54|581.45|577.45|32
1623120650000|2021-06-08 02:50:50|581.53|577.53|580.99|576.99|581.75|577.75|580.95|576.95|38
1623120660000|2021-06-08 02:51:00|580.88|576.88|581.4|577.4|581.4|577.4|580.38|576.38|37
1623120670000|2021-06-08 02:51:10|581.47|577.47|581.31|577.31|581.67|577.67|580.92|576.92|37
1623120680000|2021-06-08 02:51:20|581.29|577.29|579.5|575.5|581.29|577.29|579.5|575.5|32
1623120690000|2021-06-08 02:51:30|579.45|575.45|577.99|573.99|579.65|575.65|577.99|573.99|33
1623120700000|2021-06-08 02:51:40|578.02|574.02|578.21|574.21|578.57|574.57|578.01|574.01|27
1623120710000|2021-06-08 02:51:50|578.45|574.45|577.19|573.19|578.45|574.45|576.83|572.83|36
1623120720000|2021-06-08 02:52:00|577.03|573.03|577.02|573.02|578.32|574.32|576.87|572.87|33
1623120730000|2021-06-08 02:52:10|577.07|573.07|576.08|572.08|578.16|574.16|575.98|571.98|25
1623120740000|2021-06-08 02:52:20|576.14|572.14|574.8|570.8|576.26|572.26|574.2|570.2|21
1623120750000|2021-06-08 02:52:30|574.94|570.94|576|572|576.15|572.15|574.29|570.29|19
1623120760000|2021-06-08 02:52:40|575.89|571.89|576.11|572.11|576.17|572.17|575.89|571.89|7
1623120770000|2021-06-08 02:52:50|576.62|572.62|577.19|573.19|577.35|573.35|576.62|572.62|18
1623120780000|2021-06-08 02:53:00|577.16|573.16|579.24|575.24|579.24|575.24|576.82|572.82|24
1623120790000|2021-06-08 02:53:10|579.03|575.03|579.36|575.36|579.99|575.99|578.71|574.71|14
1623120800000|2021-06-08 02:53:20|578.93|574.93|578.94|574.94|579.74|575.74|578.93|574.93|11
1623120810000|2021-06-08 02:53:30|578.93|574.93|580.2|576.2|580.59|576.59|578.93|574.93|11
1623120820000|2021-06-08 02:53:40|580.17|576.17|580.88|576.88|581.53|577.53|579.36|575.36|22
1623120830000|2021-06-08 02:53:50|580.81|576.81|580.48|576.48|580.83|576.83|579.91|575.91|26
1623120840000|2021-06-08 02:54:00|580.65|576.65|580.13|576.13|580.79|576.79|580.09|576.09|23
1623120850000|2021-06-08 02:54:10|580.14|576.14|580.68|576.68|580.68|576.68|580.14|576.14|19
1623120860000|2021-06-08 02:54:20|580.83|576.83|580.95|576.95|580.95|576.95|580.71|576.71|20
1623120870000|2021-06-08 02:54:30|580.94|576.94|580.84|576.84|581.11|577.11|580.82|576.82|24
1623120880000|2021-06-08 02:54:40|580.87|576.87|581.31|577.31|581.61|577.61|580.84|576.84|19
1623120890000|2021-06-08 02:54:50|581.2|577.2|580.89|576.89|581.22|577.22|580.74|576.74|27
1623120900000|2021-06-08 02:55:00|580.91|576.91|581.14|577.14|581.21|577.21|580.86|576.86|24
1623120910000|2021-06-08 02:55:10|581.25|577.25|581.8|577.8|581.8|577.8|581.14|577.14|17
1623120920000|2021-06-08 02:55:20|581.86|577.86|582.66|578.66|582.66|578.66|581.8|577.8|13
1623120930000|2021-06-08 02:55:30|582.53|578.53|582.4|578.4|582.53|578.53|582.19|578.19|12
1623120940000|2021-06-08 02:55:40|582.41|578.41|582.12|578.12|582.43|578.43|581.03|577.03|21
1623120950000|2021-06-08 02:55:50|582.16|578.16|582.28|578.28|582.37|578.37|581.89|577.89|15
1623120960000|2021-06-08 02:56:00|582.33|578.33|582.66|578.66|582.79|578.79|582.32|578.32|14
1623120970000|2021-06-08 02:56:10|582.8|578.8|582.29|578.29|582.95|578.95|582.27|578.27|18
1623120980000|2021-06-08 02:56:20|582.3|578.3|581.8|577.8|582.3|578.3|581.79|577.79|11
1623120990000|2021-06-08 02:56:30|581.79|577.79|581.93|577.93|581.93|577.93|581.4|577.4|13
1623121000000|2021-06-08 02:56:40|581.52|577.52|581.85|577.85|581.85|577.85|581.44|577.44|12
1623121010000|2021-06-08 02:56:50|581.93|577.93|581.86|577.86|581.97|577.97|581.78|577.78|19
1623121020000|2021-06-08 02:57:00|581.93|577.93|582.04|578.04|582.09|578.09|581.89|577.89|22
1623121030000|2021-06-08 02:57:10|582.02|578.02|582.41|578.41|582.46|578.46|581.94|577.94|21
1623121040000|2021-06-08 02:57:20|582.32|578.32|582.86|578.86|582.96|578.96|582.31|578.31|24
1623121050000|2021-06-08 02:57:30|582.92|578.92|582.66|578.66|583.07|579.07|582.54|578.54|19
1623121060000|2021-06-08 02:57:40|582.67|578.67|582.69|578.69|582.77|578.77|582.6|578.6|23
1623121070000|2021-06-08 02:57:50|582.66|578.66|581.95|577.95|582.69|578.69|581.9|577.9|21
1623121080000|2021-06-08 02:58:00|581.94|577.94|581.75|577.75|582.28|578.28|581.53|577.53|11
1623121090000|2021-06-08 02:58:10|581.86|577.86|581.93|577.93|581.93|577.93|581.55|577.55|18
1623121100000|2021-06-08 02:58:20|581.92|577.92|581.13|577.13|581.92|577.92|581.06|577.06|31
1623121110000|2021-06-08 02:58:30|581.1|577.1|581.26|577.26|581.31|577.31|580.77|576.77|28
1623121120000|2021-06-08 02:58:40|581.35|577.35|581.45|577.45|581.66|577.66|581.35|577.35|23
1623121130000|2021-06-08 02:58:50|581.49|577.49|581.53|577.53|581.66|577.66|581.25|577.25|25
1623121140000|2021-06-08 02:59:00|581.54|577.54|581.34|577.34|581.8|577.8|581.34|577.34|18
1623121150000|2021-06-08 02:59:10|581.47|577.47|581.24|577.24|581.48|577.48|581.05|577.05|17
1623121160000|2021-06-08 02:59:20|581.33|577.33|581.07|577.07|581.46|577.46|581.07|577.07|13
1623121170000|2021-06-08 02:59:30|581.09|577.09|581.09|577.09|581.1|577.1|580.9|576.9|9
1623121180000|2021-06-08 02:59:40|581.08|577.08|580.69|576.69|581.08|577.08|580.6|576.6|18
1623121190000|2021-06-08 02:59:50|580.68|576.68|580.2|576.2|580.78|576.78|580.02|576.02|23
1623121200000|2021-06-08 03:00:00|580.15|576.15|579.62|575.62|580.27|576.27|579.5|575.5|21
1623121210000|2021-06-08 03:00:10|579.65|575.65|580.8|576.8|580.81|576.81|579.65|575.65|21
1623121220000|2021-06-08 03:00:20|580.78|576.78|580.68|576.68|580.84|576.84|580.57|576.57|9
1623121230000|2021-06-08 03:00:30|580.88|576.88|580.92|576.92|580.99|576.99|580.68|576.68|13
1623121240000|2021-06-08 03:00:40|580.98|576.98|581.17|577.17|581.2|577.2|580.98|576.98|8
1623121250000|2021-06-08 03:00:50|581.19|577.19|580.68|576.68|581.28|577.28|580.68|576.68|18
1623121260000|2021-06-08 03:01:00|581.5|577.5|581.51|577.51|581.51|577.51|581.5|577.5|2
1623121270000|2021-06-08 03:01:10|581.52|577.52|582.17|578.17|582.17|578.17|580.68|576.68|5
1623121280000|2021-06-08 03:01:20|582.26|578.26|583.17|579.17|583.18|579.18|582.17|578.17|21
1623121290000|2021-06-08 03:01:30|583.18|579.18|583.74|579.74|583.74|579.74|583.15|579.15|22
1623121300000|2021-06-08 03:01:40|583.71|579.71|583.33|579.33|583.75|579.75|583.33|579.33|21
1623121310000|2021-06-08 03:01:50|583.39|579.39|583.21|579.21|583.39|579.39|583.19|579.19|29
1623121320000|2021-06-08 03:02:00|583.2|579.2|582.48|578.48|583.22|579.22|582.48|578.48|16
1623121330000|2021-06-08 03:02:10|582.84|578.84|582.6|578.6|582.84|578.84|582.45|578.45|11
1623121340000|2021-06-08 03:02:20|582.51|578.51|582.13|578.13|582.78|578.78|582.13|578.13|17
1623121350000|2021-06-08 03:02:30|582.25|578.25|582.75|578.75|582.75|578.75|582.25|578.25|13
1623121360000|2021-06-08 03:02:40|582.46|578.46|583.22|579.22|583.25|579.25|582.46|578.46|17
1623121370000|2021-06-08 03:02:50|583.28|579.28|583.53|579.53|583.54|579.54|583.25|579.25|15
1623121380000|2021-06-08 03:03:00|583.54|579.54|583.29|579.29|583.57|579.57|583.29|579.29|22
1623121390000|2021-06-08 03:03:10|583.28|579.28|583.19|579.19|583.51|579.51|583.13|579.13|17
1623121400000|2021-06-08 03:03:20|583.2|579.2|583.3|579.3|583.3|579.3|583.16|579.16|10
1623121410000|2021-06-08 03:03:30|583.36|579.36|583.08|579.08|583.39|579.39|583.08|579.08|28
1623121420000|2021-06-08 03:03:40|583.05|579.05|583.01|579.01|583.05|579.05|582.89|578.89|17
1623121430000|2021-06-08 03:03:50|582.88|578.88|582.62|578.62|582.89|578.89|582.58|578.58|13
1623121440000|2021-06-08 03:04:00|582.54|578.54|582.22|578.22|582.54|578.54|581.93|577.93|28
1623121450000|2021-06-08 03:04:10|582.21|578.21|581.68|577.68|582.22|578.22|581.68|577.68|18
1623121460000|2021-06-08 03:04:20|581.54|577.54|581.74|577.74|581.74|577.74|581.51|577.51|14
1623121470000|2021-06-08 03:04:30|581.75|577.75|581.27|577.27|581.75|577.75|581.22|577.22|18
1623121480000|2021-06-08 03:04:40|581.28|577.28|581.24|577.24|581.35|577.35|581.22|577.22|7
1623121490000|2021-06-08 03:04:50|581.06|577.06|580.43|576.43|581.06|577.06|580.28|576.28|20
1623121500000|2021-06-08 03:05:00|580.28|576.28|580.49|576.49|580.63|576.63|580.28|576.28|21
1623121510000|2021-06-08 03:05:10|580.76|576.76|581.22|577.22|581.22|577.22|580.55|576.55|28
1623121520000|2021-06-08 03:05:20|581.23|577.23|580.55|576.55|581.78|577.78|580.55|576.55|23
1623121530000|2021-06-08 03:05:30|580.95|576.95|581.51|577.51|581.51|577.51|580.95|576.95|22
1623121540000|2021-06-08 03:05:40|581.56|577.56|581.32|577.32|581.76|577.76|581.16|577.16|28
1623121550000|2021-06-08 03:05:50|581.28|577.28|581.16|577.16|581.29|577.29|581.16|577.16|6
1623121560000|2021-06-08 03:06:00|581.1|577.1|581.77|577.77|581.78|577.78|581.1|577.1|13
1623121570000|2021-06-08 03:06:10|581.78|577.78|582|578|582|578|581.78|577.78|11
1623121580000|2021-06-08 03:06:20|582.01|578.01|582.14|578.14|582.18|578.18|582.01|578.01|10
1623121590000|2021-06-08 03:06:30|582.06|578.06|581.82|577.82|582.12|578.12|581.81|577.81|12
1623121600000|2021-06-08 03:06:40|581.89|577.89|581.97|577.97|582.02|578.02|581.88|577.88|11
1623121610000|2021-06-08 03:06:50|581.98|577.98|581.7|577.7|581.98|577.98|581.7|577.7|6
1623121620000|2021-06-08 03:07:00|581.71|577.71|580.6|576.6|581.71|577.71|580.6|576.6|22
1623121630000|2021-06-08 03:07:10|580.57|576.57|580.27|576.27|580.59|576.59|580.22|576.22|21
1623121640000|2021-06-08 03:07:20|580.33|576.33|580.77|576.77|580.78|576.78|580.12|576.12|14
1623121650000|2021-06-08 03:07:30|580.8|576.8|581.49|577.49|581.58|577.58|580.8|576.8|14
1623121660000|2021-06-08 03:07:40|581.67|577.67|581.97|577.97|581.97|577.97|581.67|577.67|9
1623121670000|2021-06-08 03:07:50|582.11|578.11|582.17|578.17|582.25|578.25|582.11|578.11|11
1623121680000|2021-06-08 03:08:00|582.24|578.24|581.43|577.43|582.35|578.35|581.33|577.33|24
1623121690000|2021-06-08 03:08:10|580.99|576.99|580.9|576.9|580.99|576.99|580.88|576.88|24
1623121700000|2021-06-08 03:08:20|580.89|576.89|580.97|576.97|581.5|577.5|580.87|576.87|28
1623121710000|2021-06-08 03:08:30|580.83|576.83|581.21|577.21|581.29|577.29|580.77|576.77|19
1623121720000|2021-06-08 03:08:40|581.2|577.2|580.88|576.88|581.2|577.2|580.82|576.82|19
1623121730000|2021-06-08 03:08:50|580.87|576.87|580.38|576.38|580.9|576.9|580.38|576.38|15
1623121740000|2021-06-08 03:09:00|580.32|576.32|580.12|576.12|580.32|576.32|579.68|575.68|26
1623121750000|2021-06-08 03:09:10|580.17|576.17|580.52|576.52|580.52|576.52|580.06|576.06|16
1623121760000|2021-06-08 03:09:20|580.5|576.5|579.74|575.74|580.51|576.51|579.74|575.74|18
1623121770000|2021-06-08 03:09:30|579.72|575.72|578.98|574.98|579.72|575.72|578.98|574.98|13
1623121780000|2021-06-08 03:09:40|578.96|574.96|578.4|574.4|579.32|575.32|578.4|574.4|19
1623121790000|2021-06-08 03:09:50|578.39|574.39|577.89|573.89|578.39|574.39|577.89|573.89|13
1623121800000|2021-06-08 03:10:00|577.88|573.88|576.79|572.79|577.9|573.9|576.79|572.79|23
1623121810000|2021-06-08 03:10:10|576.78|572.78|576.59|572.59|576.78|572.78|576.44|572.44|20
1623121820000|2021-06-08 03:10:20|576.97|572.97|576.28|572.28|577.11|573.11|576.28|572.28|29
1623121830000|2021-06-08 03:10:30|576.26|572.26|575.93|571.93|576.26|572.26|575.93|571.93|26
1623121840000|2021-06-08 03:10:40|575.79|571.79|574.88|570.88|575.81|571.81|574.88|570.88|22
1623121850000|2021-06-08 03:10:50|574.87|570.87|575.34|571.34|575.34|571.34|574.82|570.82|19
1623121860000|2021-06-08 03:11:00|575.33|571.33|575.91|571.91|575.91|571.91|575.25|571.25|19
1623121870000|2021-06-08 03:11:10|575.92|571.92|575.36|571.36|576.02|572.02|575.36|571.36|27
1623121880000|2021-06-08 03:11:20|575.37|571.37|575.32|571.32|575.4|571.4|575.32|571.32|7
1623121890000|2021-06-08 03:11:30|575.27|571.27|574.91|570.91|575.27|571.27|574.81|570.81|13
1623121900000|2021-06-08 03:11:40|574.92|570.92|574.73|570.73|574.96|570.96|574.68|570.68|22
1623121910000|2021-06-08 03:11:50|574.74|570.74|574.57|570.57|574.74|570.74|574.47|570.47|17
1623121920000|2021-06-08 03:12:00|574.56|570.56|573.87|569.87|574.56|570.56|573.87|569.87|14
1623121930000|2021-06-08 03:12:10|573.82|569.82|573.82|569.82|573.87|569.87|573.82|569.82|3
1623121940000|2021-06-08 03:12:20|573.69|569.69|573.49|569.49|573.69|569.69|573.21|569.21|8
1623121950000|2021-06-08 03:12:30|573.78|569.78|574.4|570.4|574.47|570.47|573.78|569.78|22
1623121960000|2021-06-08 03:12:40|574.41|570.41|574.84|570.84|575.06|571.06|574.41|570.41|29
1623121970000|2021-06-08 03:12:50|574.78|570.78|574.71|570.71|575|571|574.7|570.7|26
1623121980000|2021-06-08 03:13:00|574.69|570.69|574.62|570.62|574.76|570.76|574.25|570.25|37
1623121990000|2021-06-08 03:13:10|574.78|570.78|574.95|570.95|575.02|571.02|574.78|570.78|30
1623122000000|2021-06-08 03:13:20|574.94|570.94|574.26|570.26|574.94|570.94|574.25|570.25|34
1623122010000|2021-06-08 03:13:30|574.16|570.16|574.06|570.06|574.35|570.35|573.79|569.79|34
1623122020000|2021-06-08 03:13:40|573.98|569.98|573.75|569.75|574.09|570.09|573.75|569.75|31
1623122030000|2021-06-08 03:13:50|573.77|569.77|573.23|569.23|573.92|569.92|573.08|569.08|25
1623122040000|2021-06-08 03:14:00|573.24|569.24|573.18|569.18|573.24|569.24|573.07|569.07|28
1623122050000|2021-06-08 03:14:10|573.17|569.17|571.87|567.87|573.19|569.19|571.85|567.85|34
1623122060000|2021-06-08 03:14:20|571.84|567.84|570.86|566.86|571.84|567.84|570.32|566.32|30
1623122070000|2021-06-08 03:14:30|570.92|566.92|571.28|567.28|571.32|567.32|570.76|566.76|35
1623122080000|2021-06-08 03:14:40|571.23|567.23|572.36|568.36|572.36|568.36|571.21|567.21|34
1623122090000|2021-06-08 03:14:50|572.5|568.5|572.85|568.85|573.12|569.12|572.29|568.29|38
1623122100000|2021-06-08 03:15:00|572.81|568.81|573.34|569.34|573.34|569.34|572.19|568.19|35
1623122110000|2021-06-08 03:15:10|573.36|569.36|573.7|569.7|574.1|570.1|573.36|569.36|34
1623122120000|2021-06-08 03:15:20|573.67|569.67|573.39|569.39|574|570|573.2|569.2|33
1623122130000|2021-06-08 03:15:30|573.38|569.38|573.98|569.98|574.03|570.03|573.33|569.33|29
1623122140000|2021-06-08 03:15:40|574.01|570.01|574.36|570.36|574.49|570.49|574.01|570.01|30
1623122150000|2021-06-08 03:15:50|574.37|570.37|574.31|570.31|574.48|570.48|574.22|570.22|35
1623122160000|2021-06-08 03:16:00|574.16|570.16|575.79|571.79|575.88|571.88|574.13|570.13|37
1623122170000|2021-06-08 03:16:10|575.8|571.8|575.75|571.75|575.8|571.8|574.9|570.9|33
1623122180000|2021-06-08 03:16:20|575.6|571.6|576.09|572.09|576.11|572.11|575.55|571.55|29
1623122190000|2021-06-08 03:16:30|576.03|572.03|577.12|573.12|577.22|573.22|576.03|572.03|31
1623122200000|2021-06-08 03:16:40|577.24|573.24|577.69|573.69|577.69|573.69|577.23|573.23|30
1623122210000|2021-06-08 03:16:50|577.63|573.63|577.3|573.3|577.68|573.68|577.2|573.2|33
1623122220000|2021-06-08 03:17:00|577.23|573.23|576.94|572.94|577.32|573.32|576.92|572.92|32
1623122230000|2021-06-08 03:17:10|576.92|572.92|577.37|573.37|577.37|573.37|576.75|572.75|29
1623122240000|2021-06-08 03:17:20|577.29|573.29|577.3|573.3|577.38|573.38|577.15|573.15|25
1623122250000|2021-06-08 03:17:30|577.31|573.31|577.24|573.24|577.59|573.59|577.15|573.15|25
1623122260000|2021-06-08 03:17:40|577.26|573.26|577.29|573.29|577.49|573.49|577.23|573.23|33
1623122270000|2021-06-08 03:17:50|577.32|573.32|577.25|573.25|577.37|573.37|577.08|573.08|33
1623122280000|2021-06-08 03:18:00|577.29|573.29|577.01|573.01|577.36|573.36|576.9|572.9|30
1623122290000|2021-06-08 03:18:10|576.92|572.92|577.21|573.21|577.21|573.21|576.87|572.87|33
1623122300000|2021-06-08 03:18:20|577.2|573.2|576.15|572.15|577.2|573.2|576.11|572.11|29
1623122310000|2021-06-08 03:18:30|576.19|572.19|575.94|571.94|576.19|572.19|575.76|571.76|33
1623122320000|2021-06-08 03:18:40|575.95|571.95|576.12|572.12|576.3|572.3|575.95|571.95|29
1623122330000|2021-06-08 03:18:50|576.19|572.19|575.93|571.93|576.19|572.19|575.91|571.91|26
1623122340000|2021-06-08 03:19:00|575.96|571.96|575.92|571.92|576.18|572.18|575.9|571.9|29
1623122350000|2021-06-08 03:19:10|575.88|571.88|575.14|571.14|575.93|571.93|575.1|571.1|34
1623122360000|2021-06-08 03:19:20|575.07|571.07|574.2|570.2|575.07|571.07|574.13|570.13|24
1623122370000|2021-06-08 03:19:30|574.27|570.27|573.61|569.61|574.27|570.27|573.51|569.51|25
1623122380000|2021-06-08 03:19:40|573.56|569.56|573.57|569.57|573.63|569.63|573.4|569.4|30
1623122390000|2021-06-08 03:19:50|573.58|569.58|573.39|569.39|573.6|569.6|573.39|569.39|33
1623122400000|2021-06-08 03:20:00|573.38|569.38|573.83|569.83|573.83|569.83|573.33|569.33|27
1623122410000|2021-06-08 03:20:10|573.72|569.72|574.89|570.89|574.91|570.91|573.72|569.72|34
1623122420000|2021-06-08 03:20:20|574.9|570.9|574.37|570.37|574.9|570.9|574.35|570.35|28
1623122430000|2021-06-08 03:20:30|574.39|570.39|575.04|571.04|575.06|571.06|574.13|570.13|29
1623122440000|2021-06-08 03:20:40|575.05|571.05|574.36|570.36|575.05|571.05|574.25|570.25|32
1623122450000|2021-06-08 03:20:50|574.32|570.32|573.86|569.86|574.44|570.44|573.83|569.83|31
1623122460000|2021-06-08 03:21:00|573.79|569.79|573.29|569.29|573.84|569.84|573.29|569.29|29
1623122470000|2021-06-08 03:21:10|573.28|569.28|572.97|568.97|573.39|569.39|572.97|568.97|29
1623122480000|2021-06-08 03:21:20|572.98|568.98|572.8|568.8|573.07|569.07|572.8|568.8|31
1623122490000|2021-06-08 03:21:30|572.76|568.76|572.62|568.62|572.77|568.77|572.34|568.34|31
1623122500000|2021-06-08 03:21:40|572.61|568.61|572.26|568.26|572.75|568.75|572.22|568.22|34
1623122510000|2021-06-08 03:21:50|572.23|568.23|571.93|567.93|572.29|568.29|571.88|567.88|32
1623122520000|2021-06-08 03:22:00|571.9|567.9|572.88|568.88|572.97|568.97|571.9|567.9|34
1623122530000|2021-06-08 03:22:10|572.82|568.82|572.54|568.54|573.12|569.12|572.54|568.54|32
1623122540000|2021-06-08 03:22:20|572.46|568.46|571.97|567.97|572.46|568.46|571.95|567.95|29
1623122550000|2021-06-08 03:22:30|571.98|567.98|571.95|567.95|572.09|568.09|571.87|567.87|28
1623122560000|2021-06-08 03:22:40|571.93|567.93|572.06|568.06|572.47|568.47|571.9|567.9|30
1623122570000|2021-06-08 03:22:50|572.1|568.1|571.81|567.81|572.18|568.18|571.79|567.79|28
1623122580000|2021-06-08 03:23:00|571.82|567.82|571.77|567.77|571.85|567.85|571.73|567.73|32
1623122590000|2021-06-08 03:23:10|571.83|567.83|571.8|567.8|572.08|568.08|571.76|567.76|31
1623122600000|2021-06-08 03:23:20|571.82|567.82|571.8|567.8|571.95|567.95|571.77|567.77|29
1623122610000|2021-06-08 03:23:30|571.85|567.85|571.77|567.77|572.08|568.08|571.74|567.74|33
1623122620000|2021-06-08 03:23:40|571.79|567.79|570.72|566.72|571.79|567.79|570.7|566.7|34
1623122630000|2021-06-08 03:23:50|570.7|566.7|569.57|565.57|570.7|566.7|569.55|565.55|35
1623122640000|2021-06-08 03:24:00|569.52|565.52|570.36|566.36|570.39|566.39|569.52|565.52|30
1623122650000|2021-06-08 03:24:10|570.25|566.25|570.65|566.65|570.65|566.65|569.98|565.98|30
1623122660000|2021-06-08 03:24:20|570.83|566.83|571.19|567.19|571.21|567.21|570.79|566.79|31
1623122670000|2021-06-08 03:24:30|571.15|567.15|570.18|566.18|571.15|567.15|570.18|566.18|36
1623122680000|2021-06-08 03:24:40|570.14|566.14|570.13|566.13|570.26|566.26|569.98|565.98|29
1623122690000|2021-06-08 03:24:50|570.06|566.06|569.91|565.91|570.12|566.12|569.87|565.87|34
1623122700000|2021-06-08 03:25:00|569.89|565.89|571.08|567.08|571.09|567.09|569.87|565.87|33
1623122710000|2021-06-08 03:25:10|571.04|567.04|571.53|567.53|571.69|567.69|571.02|567.02|27
1623122720000|2021-06-08 03:25:20|571.52|567.52|571.63|567.63|571.7|567.7|571.34|567.34|37
1623122730000|2021-06-08 03:25:30|571.6|567.6|571.86|567.86|571.9|567.9|571.51|567.51|38
1623122740000|2021-06-08 03:25:40|571.98|567.98|572.67|568.67|572.91|568.91|571.98|567.98|35
1623122750000|2021-06-08 03:25:50|572.66|568.66|573.54|569.54|573.62|569.62|572.66|568.66|29
1623122760000|2021-06-08 03:26:00|573.61|569.61|573.92|569.92|573.92|569.92|573.54|569.54|24
1623122770000|2021-06-08 03:26:10|573.86|569.86|574.07|570.07|574.3|570.3|573.85|569.85|27
1623122780000|2021-06-08 03:26:20|574.06|570.06|574.09|570.09|574.15|570.15|573.98|569.98|18
1623122790000|2021-06-08 03:26:30|574.1|570.1|574.4|570.4|574.5|570.5|573.97|569.97|26
1623122800000|2021-06-08 03:26:40|574.36|570.36|573.21|569.21|574.36|570.36|573.2|569.2|28
1623122810000|2021-06-08 03:26:50|573.22|569.22|573.04|569.04|573.24|569.24|573.02|569.02|32
1623122820000|2021-06-08 03:27:00|572.99|568.99|572.67|568.67|573.02|569.02|572.47|568.47|33
1623122830000|2021-06-08 03:27:10|572.68|568.68|572.72|568.72|572.8|568.8|572.57|568.57|28
1623122840000|2021-06-08 03:27:20|572.69|568.69|571.91|567.91|572.69|568.69|571.87|567.87|29
1623122850000|2021-06-08 03:27:30|571.81|567.81|571.85|567.85|572.07|568.07|571.75|567.75|31
1623122860000|2021-06-08 03:27:40|571.9|567.9|571.35|567.35|571.9|567.9|571.35|567.35|26
1623122870000|2021-06-08 03:27:50|571.34|567.34|570.97|566.97|571.56|567.56|570.64|566.64|36
1623122880000|2021-06-08 03:28:00|570.96|566.96|572.11|568.11|572.16|568.16|570.96|566.96|27
1623122890000|2021-06-08 03:28:10|572.23|568.23|572.62|568.62|572.82|568.82|572.23|568.23|33
1623122900000|2021-06-08 03:28:20|572.55|568.55|572.73|568.73|572.84|568.84|572.4|568.4|35
1623122910000|2021-06-08 03:28:30|572.78|568.78|572.6|568.6|572.78|568.78|572.52|568.52|31
1623122920000|2021-06-08 03:28:40|572.57|568.57|572.58|568.58|572.61|568.61|572.51|568.51|18
1623122930000|2021-06-08 03:28:50|572.57|568.57|573.05|569.05|573.34|569.34|572.56|568.56|34
1623122940000|2021-06-08 03:29:00|573.11|569.11|573.64|569.64|574.04|570.04|573.05|569.05|38
1623122950000|2021-06-08 03:29:10|573.69|569.69|573.62|569.62|573.86|569.86|573.29|569.29|35
1623122960000|2021-06-08 03:29:20|573.61|569.61|574.29|570.29|574.29|570.29|573.61|569.61|29
1623122970000|2021-06-08 03:29:30|574.3|570.3|574.82|570.82|575.33|571.33|574.29|570.29|32
1623122980000|2021-06-08 03:29:40|575.15|571.15|575.62|571.62|575.96|571.96|575.15|571.15|36
1623122990000|2021-06-08 03:29:50|575.71|571.71|576.17|572.17|576.26|572.26|575.71|571.71|35
1623123000000|2021-06-08 03:30:00|576.15|572.15|576.34|572.34|576.37|572.37|576.15|572.15|31
1623123010000|2021-06-08 03:30:10|576.35|572.35|576.93|572.93|577.02|573.02|576.35|572.35|35
1623123020000|2021-06-08 03:30:20|576.99|572.99|577.03|573.03|577.17|573.17|576.8|572.8|34
1623123030000|2021-06-08 03:30:30|577|573|576.53|572.53|577.03|573.03|576.53|572.53|26
1623123040000|2021-06-08 03:30:40|576.54|572.54|575.59|571.59|576.54|572.54|575.59|571.59|34
1623123050000|2021-06-08 03:30:50|575.57|571.57|574.78|570.78|575.57|571.57|574.78|570.78|30
1623123060000|2021-06-08 03:31:00|574.64|570.64|573.85|569.85|574.73|570.73|573.85|569.85|20
1623123070000|2021-06-08 03:31:10|573.87|569.87|573.78|569.78|573.91|569.91|573.78|569.78|20
1623123080000|2021-06-08 03:31:20|573.71|569.71|574.25|570.25|574.34|570.34|573.62|569.62|33
1623123090000|2021-06-08 03:31:30|574.27|570.27|575.4|571.4|575.43|571.43|574.25|570.25|33
1623123100000|2021-06-08 03:31:40|575.43|571.43|575.84|571.84|575.99|571.99|575.34|571.34|30
1623123110000|2021-06-08 03:31:50|575.55|571.55|575.41|571.41|575.95|571.95|575.1|571.1|29
1623123120000|2021-06-08 03:32:00|575.42|571.42|577|573|577|573|575.42|571.42|31
1623123130000|2021-06-08 03:32:10|577.01|573.01|576.56|572.56|577.24|573.24|576.29|572.29|31
1623123140000|2021-06-08 03:32:20|576.71|572.71|577.21|573.21|577.21|573.21|576.55|572.55|31
1623123150000|2021-06-08 03:32:30|577.2|573.2|577.4|573.4|577.55|573.55|577.2|573.2|14
1623123160000|2021-06-08 03:32:40|577.41|573.41|578.11|574.11|578.26|574.26|577.41|573.41|30
1623123170000|2021-06-08 03:32:50|578.14|574.14|578.11|574.11|578.14|574.14|577.98|573.98|25
1623123180000|2021-06-08 03:33:00|578.1|574.1|577.82|573.82|578.12|574.12|577.82|573.82|23
1623123190000|2021-06-08 03:33:10|577.92|573.92|576.81|572.81|577.92|573.92|576.81|572.81|27
1623123200000|2021-06-08 03:33:20|576.82|572.82|576.76|572.76|576.85|572.85|576.71|572.71|12
1623123210000|2021-06-08 03:33:30|576.75|572.75|576.87|572.87|576.87|572.87|576.54|572.54|25
1623123220000|2021-06-08 03:33:40|576.9|572.9|576.22|572.22|576.9|572.9|576.22|572.22|32
1623123230000|2021-06-08 03:33:50|576.23|572.23|575.93|571.93|576.23|572.23|575.85|571.85|21
1623123240000|2021-06-08 03:34:00|575.98|571.98|575.42|571.42|576.08|572.08|575.29|571.29|31
1623123250000|2021-06-08 03:34:10|575.38|571.38|575.44|571.44|575.54|571.54|575.23|571.23|21
1623123260000|2021-06-08 03:34:20|575.4|571.4|575.3|571.3|575.47|571.47|575.19|571.19|27
1623123270000|2021-06-08 03:34:30|575.27|571.27|575.46|571.46|575.63|571.63|574.99|570.99|18
1623123280000|2021-06-08 03:34:40|574.39|570.39|574.86|570.86|574.93|570.93|574.39|570.39|32
1623123290000|2021-06-08 03:34:50|574.87|570.87|575.35|571.35|575.57|571.57|574.87|570.87|36
1623123300000|2021-06-08 03:35:00|575.37|571.37|575.54|571.54|575.6|571.6|575.34|571.34|25
1623123310000|2021-06-08 03:35:10|575.53|571.53|575.79|571.79|575.93|571.93|575.51|571.51|31
1623123320000|2021-06-08 03:35:20|575.82|571.82|575.62|571.62|575.89|571.89|575.52|571.52|32
1623123330000|2021-06-08 03:35:30|575.56|571.56|575.8|571.8|575.9|571.9|575.55|571.55|29
1623123340000|2021-06-08 03:35:40|575.92|571.92|576.07|572.07|576.07|572.07|575.73|571.73|27
1623123350000|2021-06-08 03:35:50|576.04|572.04|576.3|572.3|576.43|572.43|576.04|572.04|32
1623123360000|2021-06-08 03:36:00|576.31|572.31|577.21|573.21|577.38|573.38|576.29|572.29|31
1623123370000|2021-06-08 03:36:10|577.23|573.23|577.42|573.42|577.63|573.63|577.12|573.12|31
1623123380000|2021-06-08 03:36:20|577.41|573.41|577.82|573.82|578.08|574.08|577.41|573.41|32
1623123390000|2021-06-08 03:36:30|577.8|573.8|577.47|573.47|577.83|573.83|577.47|573.47|31
1623123400000|2021-06-08 03:36:40|577.45|573.45|577.77|573.77|577.8|573.8|577.41|573.41|29
1623123410000|2021-06-08 03:36:50|577.7|573.7|577.73|573.73|577.93|573.93|577.67|573.67|28
1623123420000|2021-06-08 03:37:00|577.74|573.74|578.03|574.03|578.03|574.03|577.46|573.46|24
1623123430000|2021-06-08 03:37:10|578.08|574.08|578.21|574.21|578.37|574.37|578.08|574.08|31
1623123440000|2021-06-08 03:37:20|578.25|574.25|578.66|574.66|578.66|574.66|578.25|574.25|29
1623123450000|2021-06-08 03:37:30|578.62|574.62|578.35|574.35|578.71|574.71|578.26|574.26|33
1623123460000|2021-06-08 03:37:40|578.32|574.32|577.87|573.87|578.32|574.32|577.83|573.83|31
1623123470000|2021-06-08 03:37:50|577.86|573.86|578.3|574.3|578.32|574.32|577.86|573.86|26
1623123480000|2021-06-08 03:38:00|578.33|574.33|578.18|574.18|578.33|574.33|578.18|574.18|24
1623123490000|2021-06-08 03:38:10|578.16|574.16|578.19|574.19|578.19|574.19|578.07|574.07|20
1623123500000|2021-06-08 03:38:20|578.17|574.17|578|574|578.17|574.17|577.99|573.99|27
1623123510000|2021-06-08 03:38:30|578.03|574.03|577.97|573.97|578.1|574.1|577.87|573.87|26
1623123520000|2021-06-08 03:38:40|578.11|574.11|578.13|574.13|578.17|574.17|578.02|574.02|31
1623123530000|2021-06-08 03:38:50|578.12|574.12|578.28|574.28|578.28|574.28|578.11|574.11|20
1623123540000|2021-06-08 03:39:00|578.29|574.29|578.64|574.64|578.72|574.72|578.26|574.26|29
1623123550000|2021-06-08 03:39:10|578.8|574.8|578.68|574.68|578.92|574.92|578.66|574.66|28
1623123560000|2021-06-08 03:39:20|578.66|574.66|578.62|574.62|578.87|574.87|578.49|574.49|26
1623123570000|2021-06-08 03:39:30|578.63|574.63|578.17|574.17|578.7|574.7|578.16|574.16|32
1623123580000|2021-06-08 03:39:40|578.18|574.18|578.43|574.43|578.55|574.55|578.18|574.18|30
1623123590000|2021-06-08 03:39:50|578.44|574.44|578.47|574.47|578.51|574.51|578.41|574.41|26
1623123600000|2021-06-08 03:40:00|578.48|574.48|577.89|573.89|578.48|574.48|577.87|573.87|23
1623123610000|2021-06-08 03:40:10|577.88|573.88|577.62|573.62|577.88|573.88|577.59|573.59|25
1623123620000|2021-06-08 03:40:20|577.63|573.63|577.97|573.97|578|574|577.6|573.6|29
1623123630000|2021-06-08 03:40:30|577.95|573.95|577.86|573.86|577.96|573.96|577.82|573.82|25
1623123640000|2021-06-08 03:40:40|577.79|573.79|577.79|573.79|577.79|573.79|577.68|573.68|29
1623123650000|2021-06-08 03:40:50|577.82|573.82|578.04|574.04|578.04|574.04|577.82|573.82|17
1623123660000|2021-06-08 03:41:00|578.01|574.01|578.41|574.41|578.5|574.5|577.98|573.98|35
1623123670000|2021-06-08 03:41:10|578.4|574.4|578.11|574.11|578.42|574.42|578.09|574.09|26
1623123680000|2021-06-08 03:41:20|578.13|574.13|578.23|574.23|578.26|574.26|578.12|574.12|23
1623123690000|2021-06-08 03:41:30|578.22|574.22|578.69|574.69|578.69|574.69|578.22|574.22|9
1623123700000|2021-06-08 03:41:40|578.7|574.7|578.6|574.6|578.71|574.71|578.59|574.59|22
1623123710000|2021-06-08 03:41:50|578.57|574.57|578.78|574.78|578.8|574.8|578.55|574.55|23
1623123720000|2021-06-08 03:42:00|578.8|574.8|578.49|574.49|578.96|574.96|578.49|574.49|23
1623123730000|2021-06-08 03:42:10|578.47|574.47|578.05|574.05|578.47|574.47|578.03|574.03|31
1623123740000|2021-06-08 03:42:20|578.04|574.04|578.13|574.13|578.32|574.32|578.03|574.03|29
1623123750000|2021-06-08 03:42:30|578.2|574.2|578|574|578.21|574.21|577.93|573.93|29
1623123760000|2021-06-08 03:42:40|577.96|573.96|578.29|574.29|578.35|574.35|577.83|573.83|28
1623123770000|2021-06-08 03:42:50|578.26|574.26|578.42|574.42|578.42|574.42|578.17|574.17|28
1623123780000|2021-06-08 03:43:00|578.44|574.44|578.72|574.72|578.97|574.97|578.42|574.42|29
1623123790000|2021-06-08 03:43:10|578.93|574.93|578.53|574.53|578.94|574.94|578.53|574.53|25
1623123800000|2021-06-08 03:43:20|578.6|574.6|578.55|574.55|578.61|574.61|578.45|574.45|24
1623123810000|2021-06-08 03:43:30|578.45|574.45|578.45|574.45|578.8|574.8|578.39|574.39|27
1623123820000|2021-06-08 03:43:40|578.44|574.44|578.45|574.45|578.49|574.49|578.35|574.35|26
1623123830000|2021-06-08 03:43:50|578.48|574.48|578.42|574.42|578.48|574.48|578.42|574.42|16
1623123840000|2021-06-08 03:44:00|578.37|574.37|578.23|574.23|578.41|574.41|578.23|574.23|24
1623123850000|2021-06-08 03:44:10|578.26|574.26|578.14|574.14|578.26|574.26|578.13|574.13|23
1623123860000|2021-06-08 03:44:20|578.13|574.13|578.3|574.3|578.31|574.31|578.05|574.05|28
1623123870000|2021-06-08 03:44:30|578.1|574.1|578.52|574.52|578.52|574.52|578.08|574.08|25
1623123880000|2021-06-08 03:44:40|578.38|574.38|578.52|574.52|578.59|574.59|578.38|574.38|13
1623123890000|2021-06-08 03:44:50|578.5|574.5|578.62|574.62|578.75|574.75|578.5|574.5|23
1623123900000|2021-06-08 03:45:00|578.64|574.64|578.24|574.24|578.65|574.65|578.24|574.24|20
1623123910000|2021-06-08 03:45:10|578.26|574.26|578.18|574.18|578.28|574.28|578.18|574.18|14
1623123920000|2021-06-08 03:45:20|578.19|574.19|577.94|573.94|578.25|574.25|577.94|573.94|16
1623123930000|2021-06-08 03:45:30|577.93|573.93|578.19|574.19|578.19|574.19|577.7|573.7|34
1623123940000|2021-06-08 03:45:40|578.28|574.28|578.93|574.93|578.94|574.94|578.17|574.17|32
1623123950000|2021-06-08 03:45:50|579.01|575.01|579.06|575.06|579.08|575.08|578.98|574.98|21
1623123960000|2021-06-08 03:46:00|579.12|575.12|580.18|576.18|580.18|576.18|579.12|575.12|24
1623123970000|2021-06-08 03:46:10|580.16|576.16|580.18|576.18|580.19|576.19|580.03|576.03|24
1623123980000|2021-06-08 03:46:20|580.17|576.17|580.44|576.44|580.44|576.44|580.15|576.15|25
1623123990000|2021-06-08 03:46:30|580.43|576.43|580.44|576.44|580.52|576.52|580.41|576.41|15
1623124000000|2021-06-08 03:46:40|580.43|576.43|580.55|576.55|580.55|576.55|580.42|576.42|18
1623124010000|2021-06-08 03:46:50|580.69|576.69|580.74|576.74|580.77|576.77|580.68|576.68|28
1623124020000|2021-06-08 03:47:00|580.83|576.83|581.35|577.35|581.38|577.38|580.74|576.74|28
1623124030000|2021-06-08 03:47:10|581.27|577.27|581.18|577.18|581.35|577.35|580.89|576.89|32
1623124040000|2021-06-08 03:47:20|581.17|577.17|581.18|577.18|581.18|577.18|581.05|577.05|20
1623124050000|2021-06-08 03:47:30|581.29|577.29|581.23|577.23|581.4|577.4|580.9|576.9|31
1623124060000|2021-06-08 03:47:40|581.24|577.24|580.9|576.9|581.32|577.32|580.88|576.88|26
1623124070000|2021-06-08 03:47:50|580.89|576.89|580.58|576.58|580.92|576.92|580.55|576.55|23
1623124080000|2021-06-08 03:48:00|580.48|576.48|580.66|576.66|580.67|576.67|580.43|576.43|17
1623124090000|2021-06-08 03:48:10|580.65|576.65|580.39|576.39|580.65|576.65|580.34|576.34|17
1623124100000|2021-06-08 03:48:20|580.41|576.41|580.3|576.3|580.41|576.41|580.04|576.04|23
1623124110000|2021-06-08 03:48:30|580.27|576.27|580.35|576.35|580.35|576.35|580.25|576.25|17
1623124120000|2021-06-08 03:48:40|580.34|576.34|580.23|576.23|580.34|576.34|580.19|576.19|11
1623124130000|2021-06-08 03:48:50|580.29|576.29|580.85|576.85|580.85|576.85|580.28|576.28|21
1623124140000|2021-06-08 03:49:00|580.87|576.87|581.22|577.22|581.22|577.22|580.86|576.86|19
1623124150000|2021-06-08 03:49:10|581.23|577.23|581.82|577.82|581.88|577.88|581.23|577.23|34
1623124160000|2021-06-08 03:49:20|581.8|577.8|581.86|577.86|581.96|577.96|581.63|577.63|29
1623124170000|2021-06-08 03:49:30|581.87|577.87|582.02|578.02|582.09|578.09|581.87|577.87|28
1623124180000|2021-06-08 03:49:40|582.06|578.06|582.12|578.12|582.17|578.17|582.06|578.06|20
1623124190000|2021-06-08 03:49:50|582.1|578.1|582.16|578.16|582.16|578.16|582.06|578.06|25
1623124200000|2021-06-08 03:50:00|582.14|578.14|581.32|577.32|582.16|578.16|581.27|577.27|27
1623124210000|2021-06-08 03:50:10|581.31|577.31|580.79|576.79|581.31|577.31|580.76|576.76|28
1623124220000|2021-06-08 03:50:20|580.77|576.77|580.47|576.47|580.77|576.77|580.41|576.41|20
1623124230000|2021-06-08 03:50:30|580.45|576.45|580.53|576.53|580.53|576.53|580.43|576.43|23
1623124240000|2021-06-08 03:50:40|580.54|576.54|580.74|576.74|580.74|576.74|580.53|576.53|27
1623124250000|2021-06-08 03:50:50|580.58|576.58|580.92|576.92|580.94|576.94|580.55|576.55|22
1623124260000|2021-06-08 03:51:00|580.94|576.94|580.53|576.53|580.94|576.94|580.39|576.39|24
1623124270000|2021-06-08 03:51:10|580.57|576.57|580.51|576.51|580.73|576.73|580.5|576.5|16
1623124280000|2021-06-08 03:51:20|580.53|576.53|580.81|576.81|580.81|576.81|580.21|576.21|30
1623124290000|2021-06-08 03:51:30|580.88|576.88|580.75|576.75|580.88|576.88|580.66|576.66|31
1623124300000|2021-06-08 03:51:40|580.76|576.76|580.77|576.77|580.81|576.81|580.66|576.66|21
1623124310000|2021-06-08 03:51:50|580.75|576.75|580.75|576.75|580.8|576.8|580.54|576.54|23
1623124320000|2021-06-08 03:52:00|580.74|576.74|580.64|576.64|580.75|576.75|580.61|576.61|29
1623124330000|2021-06-08 03:52:10|580.63|576.63|580.64|576.64|580.68|576.68|580.61|576.61|19
1623124340000|2021-06-08 03:52:20|580.63|576.63|580.67|576.67|580.71|576.71|580.6|576.6|28
1623124350000|2021-06-08 03:52:30|580.66|576.66|580.96|576.96|580.98|576.98|580.66|576.66|19
1623124360000|2021-06-08 03:52:40|581|577|580.9|576.9|581.01|577.01|580.9|576.9|25
1623124370000|2021-06-08 03:52:50|580.86|576.86|580.83|576.83|580.92|576.92|580.79|576.79|21
1623124380000|2021-06-08 03:53:00|580.84|576.84|580.64|576.64|580.86|576.86|580.59|576.59|19
1623124390000|2021-06-08 03:53:10|580.65|576.65|580.77|576.77|580.77|576.77|580.62|576.62|21
1623124400000|2021-06-08 03:53:20|580.81|576.81|580.74|576.74|580.93|576.93|580.73|576.73|25
1623124410000|2021-06-08 03:53:30|580.75|576.75|580.94|576.94|580.94|576.94|580.74|576.74|27
1623124420000|2021-06-08 03:53:40|580.95|576.95|581.07|577.07|581.07|577.07|580.87|576.87|25
1623124430000|2021-06-08 03:53:50|581.06|577.06|581.16|577.16|581.23|577.23|580.92|576.92|20
1623124440000|2021-06-08 03:54:00|581.21|577.21|581.25|577.25|581.32|577.32|581|577|27
1623124450000|2021-06-08 03:54:10|581.26|577.26|581.06|577.06|581.65|577.65|581.06|577.06|27
1623124460000|2021-06-08 03:54:20|581.04|577.04|580.73|576.73|581.04|577.04|580.73|576.73|23
1623124470000|2021-06-08 03:54:30|580.74|576.74|581.06|577.06|581.06|577.06|580.71|576.71|30
1623124480000|2021-06-08 03:54:40|581.07|577.07|581.53|577.53|581.53|577.53|581.06|577.06|23
1623124490000|2021-06-08 03:54:50|581.54|577.54|581.48|577.48|581.55|577.55|581.44|577.44|21
1623124500000|2021-06-08 03:55:00|581.49|577.49|581.28|577.28|581.49|577.49|581.25|577.25|22
1623124510000|2021-06-08 03:55:10|581.2|577.2|581.12|577.12|581.2|577.2|581.06|577.06|26
1623124520000|2021-06-08 03:55:20|581.06|577.06|580.72|576.72|581.06|577.06|580.72|576.72|25
1623124530000|2021-06-08 03:55:30|580.73|576.73|580.84|576.84|580.94|576.94|580.66|576.66|26
1623124540000|2021-06-08 03:55:40|580.88|576.88|581|577|581.09|577.09|580.85|576.85|25
1623124550000|2021-06-08 03:55:50|581.01|577.01|581.36|577.36|581.41|577.41|581|577|24
1623124560000|2021-06-08 03:56:00|581.35|577.35|581.1|577.1|581.38|577.38|581.09|577.09|19
1623124570000|2021-06-08 03:56:10|581.03|577.03|580.75|576.75|581.03|577.03|580.75|576.75|27
1623124580000|2021-06-08 03:56:20|580.74|576.74|580.82|576.82|580.83|576.83|580.71|576.71|16
1623124590000|2021-06-08 03:56:30|580.81|576.81|580.65|576.65|580.86|576.86|580.65|576.65|22
1623124600000|2021-06-08 03:56:40|580.64|576.64|580.31|576.31|580.65|576.65|580.31|576.31|19
1623124610000|2021-06-08 03:56:50|580.29|576.29|580.48|576.48|580.67|576.67|580.27|576.27|23
1623124620000|2021-06-08 03:57:00|580.49|576.49|580.03|576.03|580.49|576.49|580.03|576.03|25
1623124630000|2021-06-08 03:57:10|580.07|576.07|580.06|576.06|580.09|576.09|580|576|27
1623124640000|2021-06-08 03:57:20|580.08|576.08|580.2|576.2|580.21|576.21|580.02|576.02|32
1623124650000|2021-06-08 03:57:30|580.21|576.21|580.16|576.16|580.21|576.21|580.15|576.15|21
1623124660000|2021-06-08 03:57:40|580.17|576.17|580.6|576.6|580.6|576.6|580.17|576.17|17
1623124670000|2021-06-08 03:57:50|580.57|576.57|580.47|576.47|580.58|576.58|580.43|576.43|15
1623124680000|2021-06-08 03:58:00|580.49|576.49|581.26|577.26|581.26|577.26|580.49|576.49|25
1623124690000|2021-06-08 03:58:10|581.24|577.24|581.66|577.66|581.72|577.72|581.24|577.24|18
1623124700000|2021-06-08 03:58:20|581.56|577.56|581.59|577.59|581.69|577.69|581.56|577.56|12
1623124710000|2021-06-08 03:58:30|581.63|577.63|581.68|577.68|582.35|578.35|581.08|577.08|24
1623124720000|2021-06-08 03:58:40|582.06|578.06|582.3|578.3|582.34|578.34|581.97|577.97|26
1623124730000|2021-06-08 03:58:50|582.31|578.31|582.42|578.42|582.43|578.43|582.29|578.29|20
1623124740000|2021-06-08 03:59:00|582.41|578.41|582.35|578.35|582.5|578.5|582.29|578.29|27
1623124750000|2021-06-08 03:59:10|582.32|578.32|582.19|578.19|582.32|578.32|582.13|578.13|26
1623124760000|2021-06-08 03:59:20|582.25|578.25|582.29|578.29|582.29|578.29|582.23|578.23|22
1623124770000|2021-06-08 03:59:30|582.31|578.31|582.02|578.02|582.39|578.39|582.01|578.01|25
1623124780000|2021-06-08 03:59:40|582.05|578.05|582.02|578.02|582.19|578.19|582.02|578.02|22
1623124790000|2021-06-08 03:59:50|582|578|582.19|578.19|582.19|578.19|582|578|30
1623124800000|2021-06-08 04:00:00|582.22|578.22|581.6|577.6|582.22|578.22|581.6|577.6|27
1623124810000|2021-06-08 04:00:10|581.59|577.59|581.44|577.44|581.64|577.64|581.43|577.43|17
1623124820000|2021-06-08 04:00:20|581.43|577.43|580.97|576.97|581.43|577.43|580.96|576.96|23
1623124830000|2021-06-08 04:00:30|580.98|576.98|580.76|576.76|581.02|577.02|580.76|576.76|27
1623124840000|2021-06-08 04:00:40|580.75|576.75|580.78|576.78|580.78|576.78|580.7|576.7|23
1623124850000|2021-06-08 04:00:50|580.8|576.8|581.06|577.06|581.31|577.31|580.79|576.79|28
1623124860000|2021-06-08 04:01:00|581.07|577.07|581.7|577.7|581.71|577.71|581|577|33
1623124870000|2021-06-08 04:01:10|581.76|577.76|582.14|578.14|582.14|578.14|581.73|577.73|21
1623124880000|2021-06-08 04:01:20|582.15|578.15|582.18|578.18|582.23|578.23|582.13|578.13|15
1623124890000|2021-06-08 04:01:30|582.19|578.19|582.14|578.14|582.2|578.2|582.06|578.06|24
1623124900000|2021-06-08 04:01:40|582.21|578.21|582.22|578.22|582.22|578.22|582.11|578.11|24
1623124910000|2021-06-08 04:01:50|582.23|578.23|582.49|578.49|582.52|578.52|582.21|578.21|30
1623124920000|2021-06-08 04:02:00|582.47|578.47|582.38|578.38|582.54|578.54|582.38|578.38|20
1623124930000|2021-06-08 04:02:10|582.31|578.31|582.53|578.53|582.54|578.54|582.19|578.19|29
1623124940000|2021-06-08 04:02:20|582.54|578.54|582.32|578.32|582.55|578.55|582.32|578.32|24
1623124950000|2021-06-08 04:02:30|582.28|578.28|582.24|578.24|582.34|578.34|582.16|578.16|30
1623124960000|2021-06-08 04:02:40|582.22|578.22|581.93|577.93|582.22|578.22|581.86|577.86|27
1623124970000|2021-06-08 04:02:50|581.88|577.88|582.05|578.05|582.14|578.14|581.88|577.88|26
1623124980000|2021-06-08 04:03:00|582.06|578.06|582.14|578.14|582.14|578.14|581.91|577.91|25
1623124990000|2021-06-08 04:03:10|582.12|578.12|582.4|578.4|582.47|578.47|581.97|577.97|31
1623125000000|2021-06-08 04:03:20|582.39|578.39|582.44|578.44|583.22|579.22|582.39|578.39|27
1623125010000|2021-06-08 04:03:30|582.45|578.45|584.25|580.25|584.37|580.37|582.45|578.45|33
1623125020000|2021-06-08 04:03:40|584.65|580.65|585.76|581.76|585.76|581.76|584.05|580.05|27
1623125030000|2021-06-08 04:03:50|585.75|581.75|585.69|581.69|585.86|581.86|585.58|581.58|31
1623125040000|2021-06-08 04:04:00|585.68|581.68|585.4|581.4|585.83|581.83|585.3|581.3|36
1623125050000|2021-06-08 04:04:10|585.44|581.44|585.12|581.12|585.49|581.49|585.06|581.06|34
1623125060000|2021-06-08 04:04:20|585.02|581.02|584.78|580.78|585.11|581.11|584.77|580.77|27
1623125070000|2021-06-08 04:04:30|584.82|580.82|585.56|581.56|585.56|581.56|584.82|580.82|22
1623125080000|2021-06-08 04:04:40|585.57|581.57|585.13|581.13|585.6|581.6|585.13|581.13|29
1623125090000|2021-06-08 04:04:50|585.14|581.14|585|581|585.16|581.16|584.95|580.95|24
1623125100000|2021-06-08 04:05:00|585.01|581.01|584.37|580.37|585.01|581.01|584.37|580.37|21
1623125110000|2021-06-08 04:05:10|584.4|580.4|584.22|580.22|584.52|580.52|584.07|580.07|34
1623125120000|2021-06-08 04:05:20|584.21|580.21|583.89|579.89|584.24|580.24|583.73|579.73|30
1623125130000|2021-06-08 04:05:30|583.85|579.85|584.82|580.82|584.82|580.82|583.84|579.84|29
1623125140000|2021-06-08 04:05:40|584.85|580.85|584.88|580.88|584.96|580.96|584.8|580.8|26
1623125150000|2021-06-08 04:05:50|584.81|580.81|584.38|580.38|584.93|580.93|584.27|580.27|33
1623125160000|2021-06-08 04:06:00|584.42|580.42|584.22|580.22|584.42|580.42|584.02|580.02|26
1623125170000|2021-06-08 04:06:10|584.24|580.24|585.05|581.05|585.08|581.08|584.24|580.24|30
1623125180000|2021-06-08 04:06:20|585.03|581.03|584.9|580.9|585.22|581.22|584.78|580.78|27
1623125190000|2021-06-08 04:06:30|584.92|580.92|585.16|581.16|585.21|581.21|584.92|580.92|16
1623125200000|2021-06-08 04:06:40|585.15|581.15|584.82|580.82|585.15|581.15|584.75|580.75|31
1623125210000|2021-06-08 04:06:50|584.86|580.86|584.65|580.65|584.86|580.86|584.62|580.62|32
1623125220000|2021-06-08 04:07:00|584.66|580.66|584.56|580.56|584.74|580.74|584.45|580.45|27
1623125230000|2021-06-08 04:07:10|584.62|580.62|584.84|580.84|584.9|580.9|584.61|580.61|30
1623125240000|2021-06-08 04:07:20|584.82|580.82|584.58|580.58|584.85|580.85|584.55|580.55|27
1623125250000|2021-06-08 04:07:30|584.6|580.6|584.75|580.75|584.77|580.77|584.6|580.6|14
1623125260000|2021-06-08 04:07:40|584.76|580.76|585.66|581.66|585.66|581.66|584.76|580.76|32
1623125270000|2021-06-08 04:07:50|585.65|581.65|585.67|581.67|585.68|581.68|585.51|581.51|24
1623125280000|2021-06-08 04:08:00|585.57|581.57|585.59|581.59|585.68|581.68|585.52|581.52|23
1623125290000|2021-06-08 04:08:10|585.58|581.58|585.38|581.38|585.61|581.61|585.38|581.38|24
1623125300000|2021-06-08 04:08:20|585.35|581.35|585.39|581.39|585.44|581.44|585.29|581.29|31
1623125310000|2021-06-08 04:08:30|585.37|581.37|585.15|581.15|585.4|581.4|585.15|581.15|22
1623125320000|2021-06-08 04:08:40|585.13|581.13|584.82|580.82|585.16|581.16|584.67|580.67|23
1623125330000|2021-06-08 04:08:50|584.83|580.83|585.22|581.22|585.23|581.23|584.83|580.83|23
1623125340000|2021-06-08 04:09:00|585.2|581.2|585.43|581.43|585.43|581.43|585.17|581.17|27
1623125350000|2021-06-08 04:09:10|585.44|581.44|586.03|582.03|586.03|582.03|585.44|581.44|29
1623125360000|2021-06-08 04:09:20|586.02|582.02|585.99|581.99|586.03|582.03|585.92|581.92|16
1623125370000|2021-06-08 04:09:30|586|582|587.26|583.26|587.33|583.33|585.99|581.99|30
1623125380000|2021-06-08 04:09:40|587.27|583.27|587.32|583.32|587.32|583.32|587.16|583.16|28
1623125390000|2021-06-08 04:09:50|587.3|583.3|587.31|583.31|587.39|583.39|587.3|583.3|22
1623125400000|2021-06-08 04:10:00|587.32|583.32|586.76|582.76|587.32|583.32|586.76|582.76|37
1623125410000|2021-06-08 04:10:10|586.78|582.78|586.66|582.66|586.92|582.92|586.4|582.4|33
1623125420000|2021-06-08 04:10:20|586.64|582.64|587.26|583.26|587.28|583.28|586.63|582.63|31
1623125430000|2021-06-08 04:10:30|587.32|583.32|588.22|584.22|588.34|584.34|587.32|583.32|29
1623125440000|2021-06-08 04:10:40|588.26|584.26|588.14|584.14|588.35|584.35|587.9|583.9|26
1623125450000|2021-06-08 04:10:50|588.15|584.15|589.16|585.16|589.18|585.18|588.14|584.14|28
1623125460000|2021-06-08 04:11:00|589.13|585.13|588.43|584.43|589.16|585.16|588.43|584.43|31
1623125470000|2021-06-08 04:11:10|588.42|584.42|588.53|584.53|588.74|584.74|588.42|584.42|35
1623125480000|2021-06-08 04:11:20|588.52|584.52|588.56|584.56|588.57|584.57|588.2|584.2|27
1623125490000|2021-06-08 04:11:30|588.59|584.59|588.31|584.31|588.65|584.65|588.31|584.31|21
1623125500000|2021-06-08 04:11:40|588.32|584.32|588.29|584.29|588.33|584.33|588.16|584.16|25
1623125510000|2021-06-08 04:11:50|588.27|584.27|588.24|584.24|588.34|584.34|588.23|584.23|14
1623125520000|2021-06-08 04:12:00|588.25|584.25|587.5|583.5|588.25|584.25|587.49|583.49|26
1623125530000|2021-06-08 04:12:10|587.52|583.52|587.67|583.67|587.67|583.67|587.34|583.34|26
1623125540000|2021-06-08 04:12:20|587.68|583.68|588.07|584.07|588.12|584.12|587.58|583.58|33
1623125550000|2021-06-08 04:12:30|588.06|584.06|587.81|583.81|588.09|584.09|587.76|583.76|28
1623125560000|2021-06-08 04:12:40|587.8|583.8|587.7|583.7|587.81|583.81|587.57|583.57|26
1623125570000|2021-06-08 04:12:50|587.65|583.65|587.48|583.48|587.68|583.68|587.41|583.41|23
1623125580000|2021-06-08 04:13:00|587.47|583.47|587.27|583.27|587.54|583.54|587.27|583.27|31
1623125590000|2021-06-08 04:13:10|587.3|583.3|586.99|582.99|587.36|583.36|586.92|582.92|29
1623125600000|2021-06-08 04:13:20|586.98|582.98|587.13|583.13|587.17|583.17|586.9|582.9|24
1623125610000|2021-06-08 04:13:30|587.12|583.12|587.28|583.28|587.36|583.36|587.12|583.12|18
1623125620000|2021-06-08 04:13:40|587.29|583.29|586.89|582.89|587.35|583.35|586.89|582.89|32
1623125630000|2021-06-08 04:13:50|586.87|582.87|586.83|582.83|587.11|583.11|586.54|582.54|35
1623125640000|2021-06-08 04:14:00|586.82|582.82|587.28|583.28|587.29|583.29|586.75|582.75|28
1623125650000|2021-06-08 04:14:10|587.31|583.31|586.62|582.62|587.31|583.31|586.62|582.62|32
1623125660000|2021-06-08 04:14:20|586.67|582.67|586.77|582.77|586.96|582.96|586.62|582.62|36
1623125670000|2021-06-08 04:14:30|586.76|582.76|587.2|583.2|587.2|583.2|586.76|582.76|33
1623125680000|2021-06-08 04:14:40|587.04|583.04|587.87|583.87|587.88|583.88|587.04|583.04|31
1623125690000|2021-06-08 04:14:50|587.93|583.93|587.49|583.49|588|584|587.49|583.49|26
1623125700000|2021-06-08 04:15:00|587.46|583.46|587.61|583.61|587.65|583.65|587.46|583.46|24
1623125710000|2021-06-08 04:15:10|587.59|583.59|587.22|583.22|587.62|583.62|587.22|583.22|32
1623125720000|2021-06-08 04:15:20|587.2|583.2|587.47|583.47|587.48|583.48|587.19|583.19|32
1623125730000|2021-06-08 04:15:30|587.46|583.46|587.03|583.03|587.46|583.46|587.03|583.03|27
1623125740000|2021-06-08 04:15:40|587.02|583.02|586.95|582.95|587.05|583.05|586.94|582.94|29
1623125750000|2021-06-08 04:15:50|586.96|582.96|586.88|582.88|587.12|583.12|586.88|582.88|21
1623125760000|2021-06-08 04:16:00|586.79|582.79|586.92|582.92|586.99|582.99|586.79|582.79|26
1623125770000|2021-06-08 04:16:10|586.95|582.95|587.55|583.55|587.56|583.56|586.94|582.94|31
1623125780000|2021-06-08 04:16:20|587.53|583.53|587.36|583.36|587.55|583.55|587.12|583.12|32
1623125790000|2021-06-08 04:16:30|587.35|583.35|587.37|583.37|587.48|583.48|587.22|583.22|29
1623125800000|2021-06-08 04:16:40|587.36|583.36|586.86|582.86|587.36|583.36|586.78|582.78|31
1623125810000|2021-06-08 04:16:50|586.8|582.8|586.2|582.2|586.8|582.8|586.18|582.18|33
1623125820000|2021-06-08 04:17:00|586.23|582.23|586.36|582.36|586.46|582.46|586.17|582.17|33
1623125830000|2021-06-08 04:17:10|586.26|582.26|585.94|581.94|586.41|582.41|585.72|581.72|30
1623125840000|2021-06-08 04:17:20|585.95|581.95|584.58|580.58|586.08|582.08|584.45|580.45|32
1623125850000|2021-06-08 04:17:30|584.57|580.57|584.69|580.69|585|581|584.54|580.54|29
1623125860000|2021-06-08 04:17:40|584.7|580.7|584.47|580.47|584.7|580.7|584.42|580.42|28
1623125870000|2021-06-08 04:17:50|584.32|580.32|584.65|580.65|584.65|580.65|584.1|580.1|33
1623125880000|2021-06-08 04:18:00|584.59|580.59|584.29|580.29|584.61|580.61|584.03|580.03|29
1623125890000|2021-06-08 04:18:10|584.27|580.27|584.18|580.18|584.42|580.42|584.11|580.11|30
1623125900000|2021-06-08 04:18:20|584.2|580.2|584.52|580.52|584.52|580.52|584.12|580.12|26
1623125910000|2021-06-08 04:18:30|584.57|580.57|584.53|580.53|584.75|580.75|584.48|580.48|30
1623125920000|2021-06-08 04:18:40|584.54|580.54|584.21|580.21|584.54|580.54|584.18|580.18|25
1623125930000|2021-06-08 04:18:50|584.22|580.22|583.04|579.04|584.24|580.24|582.3|578.3|33
1623125940000|2021-06-08 04:19:00|583.09|579.09|582.18|578.18|583.18|579.18|582.18|578.18|38
1623125950000|2021-06-08 04:19:10|582.16|578.16|582.07|578.07|582.16|578.16|581.35|577.35|32
1623125960000|2021-06-08 04:19:20|582.1|578.1|582.15|578.15|582.15|578.15|581.87|577.87|31
1623125970000|2021-06-08 04:19:30|581.88|577.88|582.35|578.35|582.35|578.35|581.88|577.88|19
1623125980000|2021-06-08 04:19:40|582.29|578.29|582.78|578.78|582.99|578.99|582.26|578.26|29
1623125990000|2021-06-08 04:19:50|582.9|578.9|582.87|578.87|582.91|578.91|582.76|578.76|23
1623126000000|2021-06-08 04:20:00|582.89|578.89|583.21|579.21|583.22|579.22|582.89|578.89|20
1623126010000|2021-06-08 04:20:10|583.3|579.3|583.29|579.29|583.33|579.33|583.17|579.17|17
1623126020000|2021-06-08 04:20:20|583.3|579.3|583.5|579.5|583.65|579.65|583.19|579.19|23
1623126030000|2021-06-08 04:20:30|583.49|579.49|583.46|579.46|583.5|579.5|583.43|579.43|18
1623126040000|2021-06-08 04:20:40|583.67|579.67|583.56|579.56|583.86|579.86|583.51|579.51|29
1623126050000|2021-06-08 04:20:50|583.52|579.52|582.9|578.9|583.54|579.54|582.9|578.9|29
1623126060000|2021-06-08 04:21:00|582.91|578.91|582.96|578.96|582.96|578.96|582.75|578.75|32
1623126070000|2021-06-08 04:21:10|582.95|578.95|582.96|578.96|583.02|579.02|582.93|578.93|19
1623126080000|2021-06-08 04:21:20|582.97|578.97|583.02|579.02|583.13|579.13|582.96|578.96|18
1623126090000|2021-06-08 04:21:30|583.16|579.16|583.88|579.88|584.03|580.03|583.16|579.16|28
1623126100000|2021-06-08 04:21:40|583.98|579.98|583.91|579.91|584.21|580.21|583.86|579.86|28
1623126110000|2021-06-08 04:21:50|583.92|579.92|583.85|579.85|583.95|579.95|583.73|579.73|31
1623126120000|2021-06-08 04:22:00|583.84|579.84|583.36|579.36|583.84|579.84|583.26|579.26|35
1623126130000|2021-06-08 04:22:10|583.31|579.31|583.18|579.18|583.33|579.33|583.1|579.1|32
1623126140000|2021-06-08 04:22:20|583.26|579.26|583.67|579.67|583.78|579.78|583.26|579.26|27
1623126150000|2021-06-08 04:22:30|583.62|579.62|583.29|579.29|583.67|579.67|583.1|579.1|30
1623126160000|2021-06-08 04:22:40|583.3|579.3|583.69|579.69|583.71|579.71|583.28|579.28|25
1623126170000|2021-06-08 04:22:50|583.54|579.54|583.34|579.34|583.57|579.57|583.34|579.34|27
1623126180000|2021-06-08 04:23:00|583.33|579.33|583.12|579.12|583.47|579.47|583.12|579.12|24
1623126190000|2021-06-08 04:23:10|583.1|579.1|581.99|577.99|583.18|579.18|581.99|577.99|20
1623126200000|2021-06-08 04:23:20|581.96|577.96|581.6|577.6|582.13|578.13|581.58|577.58|32
1623126210000|2021-06-08 04:23:30|581.61|577.61|582.19|578.19|582.19|578.19|581.61|577.61|29
1623126220000|2021-06-08 04:23:40|582.2|578.2|582.1|578.1|582.2|578.2|581.92|577.92|24
1623126230000|2021-06-08 04:23:50|582.11|578.11|582.17|578.17|582.28|578.28|582.09|578.09|23
1623126240000|2021-06-08 04:24:00|582.24|578.24|582.82|578.82|582.82|578.82|582.17|578.17|20
1623126250000|2021-06-08 04:24:10|582.83|578.83|582.75|578.75|582.89|578.89|582.68|578.68|23
1623126260000|2021-06-08 04:24:20|582.8|578.8|583.14|579.14|583.14|579.14|582.8|578.8|18
1623126270000|2021-06-08 04:24:30|583.17|579.17|583.18|579.18|583.25|579.25|583.13|579.13|15
1623126280000|2021-06-08 04:24:40|583.19|579.19|583.17|579.17|583.27|579.27|583.16|579.16|25
1623126290000|2021-06-08 04:24:50|583.16|579.16|583.45|579.45|583.45|579.45|583.16|579.16|27
1623126300000|2021-06-08 04:25:00|583.44|579.44|583.11|579.11|583.44|579.44|583.06|579.06|28
1623126310000|2021-06-08 04:25:10|583.1|579.1|583.14|579.14|583.2|579.2|583.09|579.09|20
1623126320000|2021-06-08 04:25:20|583.13|579.13|582.34|578.34|583.15|579.15|582.33|578.33|25
1623126330000|2021-06-08 04:25:30|582.33|578.33|582.29|578.29|582.42|578.42|582.18|578.18|25
1623126340000|2021-06-08 04:25:40|582.33|578.33|582.46|578.46|582.48|578.48|582.33|578.33|20
1623126350000|2021-06-08 04:25:50|582.37|578.37|582.28|578.28|582.37|578.37|582.24|578.24|20
1623126360000|2021-06-08 04:26:00|582.29|578.29|582.63|578.63|582.71|578.71|582.29|578.29|23
1623126370000|2021-06-08 04:26:10|582.64|578.64|582.37|578.37|582.64|578.64|582.34|578.34|23
1623126380000|2021-06-08 04:26:20|582.53|578.53|582.34|578.34|582.6|578.6|582.34|578.34|24
1623126390000|2021-06-08 04:26:30|582.32|578.32|582.1|578.1|582.34|578.34|582.03|578.03|36
1623126400000|2021-06-08 04:26:40|582.17|578.17|582.1|578.1|582.19|578.19|582.07|578.07|29
1623126410000|2021-06-08 04:26:50|582.09|578.09|582.22|578.22|582.32|578.32|582.01|578.01|26
1623126420000|2021-06-08 04:27:00|582.29|578.29|582.2|578.2|582.29|578.29|582.15|578.15|15
1623126430000|2021-06-08 04:27:10|582.15|578.15|582.2|578.2|582.2|578.2|582.02|578.02|18
1623126440000|2021-06-08 04:27:20|582.21|578.21|582.25|578.25|582.28|578.28|582.2|578.2|10
1623126450000|2021-06-08 04:27:30|582.22|578.22|582.52|578.52|582.52|578.52|582.22|578.22|22
1623126460000|2021-06-08 04:27:40|582.54|578.54|582.58|578.58|582.81|578.81|582.5|578.5|27
1623126470000|2021-06-08 04:27:50|582.57|578.57|582.46|578.46|582.62|578.62|582.46|578.46|24
1623126480000|2021-06-08 04:28:00|582.41|578.41|581.69|577.69|582.43|578.43|581.69|577.69|31
1623126490000|2021-06-08 04:28:10|581.66|577.66|581.82|577.82|581.99|577.99|581.59|577.59|34
1623126500000|2021-06-08 04:28:20|581.81|577.81|581.63|577.63|581.83|577.83|581.63|577.63|29
1623126510000|2021-06-08 04:28:30|581.6|577.6|581.59|577.59|581.62|577.62|581.46|577.46|27
1623126520000|2021-06-08 04:28:40|581.41|577.41|580.87|576.87|581.41|577.41|580.81|576.81|29
1623126530000|2021-06-08 04:28:50|580.8|576.8|581.01|577.01|581.01|577.01|580.78|576.78|27
1623126540000|2021-06-08 04:29:00|581|577|580.71|576.71|581|577|580.71|576.71|22
1623126550000|2021-06-08 04:29:10|580.7|576.7|580.39|576.39|580.71|576.71|580.3|576.3|25
1623126560000|2021-06-08 04:29:20|580.41|576.41|580.34|576.34|580.42|576.42|580.3|576.3|24
1623126570000|2021-06-08 04:29:30|580.35|576.35|580.47|576.47|580.47|576.47|580.27|576.27|30
1623126580000|2021-06-08 04:29:40|580.46|576.46|580.39|576.39|580.85|576.85|580.1|576.1|34
1623126590000|2021-06-08 04:29:50|580.34|576.34|580.6|576.6|580.66|576.66|580.33|576.33|28
1623126600000|2021-06-08 04:30:00|580.59|576.59|581.18|577.18|581.19|577.19|580.45|576.45|30
1623126610000|2021-06-08 04:30:10|581.13|577.13|581.58|577.58|581.58|577.58|581.13|577.13|31
1623126620000|2021-06-08 04:30:20|581.57|577.57|581.63|577.63|581.81|577.81|581.56|577.56|30
1623126630000|2021-06-08 04:30:30|581.64|577.64|581.8|577.8|581.86|577.86|581.49|577.49|30
1623126640000|2021-06-08 04:30:40|581.86|577.86|581.93|577.93|581.97|577.97|581.86|577.86|25
1623126650000|2021-06-08 04:30:50|581.94|577.94|582.14|578.14|582.2|578.2|581.88|577.88|25
1623126660000|2021-06-08 04:31:00|582.19|578.19|581.73|577.73|582.19|578.19|581.7|577.7|26
1623126670000|2021-06-08 04:31:10|581.74|577.74|581.9|577.9|581.9|577.9|581.7|577.7|21
1623126680000|2021-06-08 04:31:20|581.91|577.91|581.98|577.98|582.11|578.11|581.78|577.78|29
1623126690000|2021-06-08 04:31:30|581.97|577.97|582.42|578.42|582.42|578.42|581.97|577.97|22
1623126700000|2021-06-08 04:31:40|582.43|578.43|582.96|578.96|582.96|578.96|582.43|578.43|27
1623126710000|2021-06-08 04:31:50|582.97|578.97|583.43|579.43|583.43|579.43|582.89|578.89|25
1623126720000|2021-06-08 04:32:00|583.37|579.37|583.41|579.41|583.46|579.46|583.28|579.28|22
1623126730000|2021-06-08 04:32:10|583.4|579.4|583.3|579.3|583.43|579.43|583.29|579.29|24
1623126740000|2021-06-08 04:32:20|583.31|579.31|582.92|578.92|583.4|579.4|582.92|578.92|21
1623126750000|2021-06-08 04:32:30|582.9|578.9|582.66|578.66|582.9|578.9|582.57|578.57|27
1623126760000|2021-06-08 04:32:40|582.65|578.65|582.38|578.38|582.69|578.69|582.35|578.35|20
1623126770000|2021-06-08 04:32:50|582.26|578.26|581.95|577.95|582.26|578.26|581.89|577.89|28
1623126780000|2021-06-08 04:33:00|581.98|577.98|582.11|578.11|582.2|578.2|581.95|577.95|23
1623126790000|2021-06-08 04:33:10|582.1|578.1|582.22|578.22|582.22|578.22|581.92|577.92|24
1623126800000|2021-06-08 04:33:20|582.21|578.21|582.31|578.31|582.31|578.31|582.07|578.07|30
1623126810000|2021-06-08 04:33:30|582.34|578.34|582.22|578.22|582.39|578.39|582.17|578.17|28
1623126820000|2021-06-08 04:33:40|582.17|578.17|582.24|578.24|582.25|578.25|582.07|578.07|20
1623126830000|2021-06-08 04:33:50|582.26|578.26|583.78|579.78|583.86|579.86|582.26|578.26|32
1623126840000|2021-06-08 04:34:00|583.71|579.71|583.42|579.42|583.71|579.71|583.35|579.35|24
1623126850000|2021-06-08 04:34:10|583.43|579.43|583.77|579.77|583.77|579.77|583.42|579.42|17
1623126860000|2021-06-08 04:34:20|583.78|579.78|583.67|579.67|583.87|579.87|583.67|579.67|18
1623126870000|2021-06-08 04:34:30|583.65|579.65|583.55|579.55|583.65|579.65|583.46|579.46|22
1623126880000|2021-06-08 04:34:40|583.58|579.58|583.83|579.83|583.84|579.84|583.53|579.53|27
1623126890000|2021-06-08 04:34:50|583.84|579.84|583.73|579.73|583.85|579.85|583.64|579.64|32
1623126900000|2021-06-08 04:35:00|583.72|579.72|583.4|579.4|583.72|579.72|583.4|579.4|22
1623126910000|2021-06-08 04:35:10|583.45|579.45|583.22|579.22|583.51|579.51|583.22|579.22|25
1623126920000|2021-06-08 04:35:20|583.21|579.21|583.03|579.03|583.32|579.32|583.02|579.02|24
1623126930000|2021-06-08 04:35:30|583.08|579.08|583.48|579.48|583.48|579.48|583.08|579.08|20
1623126940000|2021-06-08 04:35:40|583.53|579.53|583.33|579.33|583.53|579.53|583.29|579.29|23
1623126950000|2021-06-08 04:35:50|583.3|579.3|583.25|579.25|583.3|579.3|583.09|579.09|25
1623126960000|2021-06-08 04:36:00|583.26|579.26|583.42|579.42|583.53|579.53|583.26|579.26|24
1623126970000|2021-06-08 04:36:10|583.41|579.41|583.35|579.35|583.41|579.41|583.3|579.3|23
1623126980000|2021-06-08 04:36:20|583.34|579.34|583.83|579.83|583.84|579.84|583.32|579.32|23
1623126990000|2021-06-08 04:36:30|583.89|579.89|583.92|579.92|583.92|579.92|583.88|579.88|7
1623127000000|2021-06-08 04:36:40|583.91|579.91|583.95|579.95|583.96|579.96|583.82|579.82|13
1623127010000|2021-06-08 04:36:50|583.96|579.96|584.01|580.01|584.02|580.02|583.96|579.96|10
1623127020000|2021-06-08 04:37:00|583.99|579.99|583.79|579.79|584.05|580.05|583.77|579.77|16
1623127030000|2021-06-08 04:37:10|583.82|579.82|583.26|579.26|583.88|579.88|583.26|579.26|26
1623127040000|2021-06-08 04:37:20|583.23|579.23|583.24|579.24|583.33|579.33|583.21|579.21|22
1623127050000|2021-06-08 04:37:30|583.23|579.23|583.26|579.26|583.27|579.27|583.2|579.2|19
1623127060000|2021-06-08 04:37:40|583.31|579.31|583.47|579.47|583.48|579.48|583.31|579.31|15
1623127070000|2021-06-08 04:37:50|583.46|579.46|583.5|579.5|583.52|579.52|583.43|579.43|18
1623127080000|2021-06-08 04:38:00|583.48|579.48|583.59|579.59|583.78|579.78|583.48|579.48|22
1623127090000|2021-06-08 04:38:10|583.61|579.61|583.13|579.13|583.61|579.61|583.13|579.13|31
1623127100000|2021-06-08 04:38:20|583.14|579.14|582.68|578.68|583.14|579.14|582.68|578.68|25
1623127110000|2021-06-08 04:38:30|582.72|578.72|582.52|578.52|582.72|578.72|582.5|578.5|24
1623127120000|2021-06-08 04:38:40|582.57|578.57|582.37|578.37|582.57|578.57|582.25|578.25|27
1623127130000|2021-06-08 04:38:50|582.33|578.33|582.36|578.36|582.42|578.42|582.32|578.32|24
1623127140000|2021-06-08 04:39:00|582.37|578.37|582.52|578.52|582.53|578.53|582.31|578.31|27
1623127150000|2021-06-08 04:39:10|582.58|578.58|582.35|578.35|582.77|578.77|582.34|578.34|31
1623127160000|2021-06-08 04:39:20|582.34|578.34|581.65|577.65|582.34|578.34|581.65|577.65|33
1623127170000|2021-06-08 04:39:30|581.68|577.68|580.67|576.67|581.68|577.68|580.63|576.63|31
1623127180000|2021-06-08 04:39:40|580.7|576.7|580.99|576.99|581.19|577.19|580.68|576.68|35
1623127190000|2021-06-08 04:39:50|581|577|580.55|576.55|581.05|577.05|580.51|576.51|33
1623127200000|2021-06-08 04:40:00|580.57|576.57|581.36|577.36|581.37|577.37|580.57|576.57|25
1623127210000|2021-06-08 04:40:10|581.37|577.37|581.11|577.11|581.37|577.37|581.01|577.01|33
1623127220000|2021-06-08 04:40:20|581.19|577.19|581.05|577.05|581.25|577.25|580.99|576.99|32
1623127230000|2021-06-08 04:40:30|581.06|577.06|581.61|577.61|581.69|577.69|581.06|577.06|27
1623127240000|2021-06-08 04:40:40|581.62|577.62|581.68|577.68|581.76|577.76|581.61|577.61|26
1623127250000|2021-06-08 04:40:50|581.69|577.69|581.92|577.92|582.08|578.08|581.69|577.69|27
1623127260000|2021-06-08 04:41:00|581.93|577.93|582.3|578.3|582.3|578.3|581.93|577.93|16
1623127270000|2021-06-08 04:41:10|582.34|578.34|582.92|578.92|582.92|578.92|582.34|578.34|23
1623127280000|2021-06-08 04:41:20|582.86|578.86|582.85|578.85|583.07|579.07|582.79|578.79|28
1623127290000|2021-06-08 04:41:30|582.83|578.83|583.15|579.15|583.15|579.15|582.79|578.79|24
1623127300000|2021-06-08 04:41:40|583.21|579.21|583.56|579.56|583.76|579.76|583.21|579.21|21
1623127310000|2021-06-08 04:41:50|583.6|579.6|583.53|579.53|583.76|579.76|583.47|579.47|20
1623127320000|2021-06-08 04:42:00|583.55|579.55|583.19|579.19|583.68|579.68|583.14|579.14|34
1623127330000|2021-06-08 04:42:10|583.18|579.18|583.07|579.07|583.18|579.18|583.06|579.06|21
1623127340000|2021-06-08 04:42:20|583.06|579.06|582.8|578.8|583.14|579.14|582.78|578.78|26
1623127350000|2021-06-08 04:42:30|582.83|578.83|582.88|578.88|582.92|578.92|582.78|578.78|25
1623127360000|2021-06-08 04:42:40|582.83|578.83|582.97|578.97|583.04|579.04|582.83|578.83|19
1623127370000|2021-06-08 04:42:50|582.96|578.96|582.62|578.62|582.97|578.97|582.54|578.54|29
1623127380000|2021-06-08 04:43:00|582.67|578.67|582.86|578.86|582.86|578.86|582.64|578.64|20
1623127390000|2021-06-08 04:43:10|582.87|578.87|583.25|579.25|583.25|579.25|582.87|578.87|17
1623127400000|2021-06-08 04:43:20|583.24|579.24|583.26|579.26|583.29|579.29|583.23|579.23|16
1623127410000|2021-06-08 04:43:30|583.25|579.25|583.47|579.47|583.5|579.5|583.25|579.25|16
1623127420000|2021-06-08 04:43:40|583.49|579.49|583.55|579.55|583.56|579.56|583.49|579.49|13
1623127430000|2021-06-08 04:43:50|583.56|579.56|583.69|579.69|583.69|579.69|583.54|579.54|21
1623127440000|2021-06-08 04:44:00|583.68|579.68|583.76|579.76|584.1|580.1|583.68|579.68|25
1623127450000|2021-06-08 04:44:10|583.75|579.75|583.49|579.49|583.75|579.75|583.47|579.47|22
1623127460000|2021-06-08 04:44:20|583.45|579.45|583.04|579.04|583.5|579.5|583.04|579.04|31
1623127470000|2021-06-08 04:44:30|583.06|579.06|583.15|579.15|583.25|579.25|583.03|579.03|19
1623127480000|2021-06-08 04:44:40|583.18|579.18|582.99|578.99|583.18|579.18|582.97|578.97|19
1623127490000|2021-06-08 04:44:50|583|579|583.4|579.4|583.4|579.4|583|579|21
1623127500000|2021-06-08 04:45:00|583.41|579.41|583.19|579.19|583.47|579.47|583.19|579.19|26
1623127510000|2021-06-08 04:45:10|583.2|579.2|583.65|579.65|583.65|579.65|583.18|579.18|22
1623127520000|2021-06-08 04:45:20|583.64|579.64|583.79|579.79|583.83|579.83|583.6|579.6|20
1623127530000|2021-06-08 04:45:30|583.8|579.8|583.97|579.97|583.98|579.98|583.76|579.76|19
1623127540000|2021-06-08 04:45:40|583.98|579.98|584.48|580.48|584.5|580.5|583.98|579.98|23
1623127550000|2021-06-08 04:45:50|584.42|580.42|585.12|581.12|585.12|581.12|584.23|580.23|27
1623127560000|2021-06-08 04:46:00|585.13|581.13|585.3|581.3|585.55|581.55|585.13|581.13|26
1623127570000|2021-06-08 04:46:10|585.31|581.31|585.11|581.11|585.32|581.32|585.06|581.06|23
1623127580000|2021-06-08 04:46:20|585.09|581.09|585.19|581.19|585.22|581.22|585.08|581.08|20
1623127590000|2021-06-08 04:46:30|585.2|581.2|585.64|581.64|585.64|581.64|585.2|581.2|15
1623127600000|2021-06-08 04:46:40|585.65|581.65|585.74|581.74|585.76|581.76|585.63|581.63|18
1623127610000|2021-06-08 04:46:50|585.73|581.73|585.78|581.78|585.8|581.8|585.72|581.72|20
1623127620000|2021-06-08 04:47:00|585.81|581.81|585.78|581.78|586.01|582.01|585.78|581.78|19
1623127630000|2021-06-08 04:47:10|585.73|581.73|585.09|581.09|585.76|581.76|585.09|581.09|29
1623127640000|2021-06-08 04:47:20|585.1|581.1|584.64|580.64|585.1|581.1|584.61|580.61|27
1623127650000|2021-06-08 04:47:30|584.65|580.65|584.9|580.9|584.9|580.9|584.65|580.65|27
1623127660000|2021-06-08 04:47:40|584.67|580.67|584.83|580.83|585.04|581.04|584.62|580.62|27
1623127670000|2021-06-08 04:47:50|584.82|580.82|584.8|580.8|584.84|580.84|584.65|580.65|24
1623127680000|2021-06-08 04:48:00|584.83|580.83|584.64|580.64|584.91|580.91|584.63|580.63|26
1623127690000|2021-06-08 04:48:10|584.58|580.58|584.48|580.48|584.67|580.67|584.46|580.46|31
1623127700000|2021-06-08 04:48:20|584.47|580.47|584.12|580.12|584.55|580.55|584.12|580.12|22
1623127710000|2021-06-08 04:48:30|584.13|580.13|584.51|580.51|584.51|580.51|584.1|580.1|16
1623127720000|2021-06-08 04:48:40|584.44|580.44|584.05|580.05|584.53|580.53|584.02|580.02|29
1623127730000|2021-06-08 04:48:50|584.07|580.07|583.92|579.92|584.09|580.09|583.86|579.86|28
1623127740000|2021-06-08 04:49:00|583.89|579.89|584.14|580.14|584.14|580.14|583.87|579.87|22
1623127750000|2021-06-08 04:49:10|584.15|580.15|584.53|580.53|584.53|580.53|584.14|580.14|21
1623127760000|2021-06-08 04:49:20|584.58|580.58|584.94|580.94|585|581|584.58|580.58|27
1623127770000|2021-06-08 04:49:30|585|581|585.19|581.19|585.19|581.19|585|581|18
1623127780000|2021-06-08 04:49:40|585.2|581.2|584.78|580.78|585.21|581.21|584.78|580.78|20
1623127790000|2021-06-08 04:49:50|584.79|580.79|584.69|580.69|584.85|580.85|584.69|580.69|25
1623127800000|2021-06-08 04:50:00|584.72|580.72|584.77|580.77|584.77|580.77|584.7|580.7|22
1623127810000|2021-06-08 04:50:10|584.76|580.76|584.33|580.33|584.81|580.81|584.31|580.31|23
1623127820000|2021-06-08 04:50:20|584.28|580.28|583.93|579.93|584.34|580.34|583.93|579.93|27
1623127830000|2021-06-08 04:50:30|583.92|579.92|584.34|580.34|584.38|580.38|583.9|579.9|32
1623127840000|2021-06-08 04:50:40|584.35|580.35|583.88|579.88|584.38|580.38|583.85|579.85|27
1623127850000|2021-06-08 04:50:50|583.84|579.84|583.79|579.79|583.88|579.88|583.72|579.72|26
1623127860000|2021-06-08 04:51:00|583.83|579.83|583.73|579.73|583.89|579.89|583.65|579.65|26
1623127870000|2021-06-08 04:51:10|583.72|579.72|583.13|579.13|583.73|579.73|583.09|579.09|24
1623127880000|2021-06-08 04:51:20|583.16|579.16|583.6|579.6|583.62|579.62|583.09|579.09|25
1623127890000|2021-06-08 04:51:30|583.61|579.61|583.71|579.71|583.78|579.78|583.61|579.61|15
1623127900000|2021-06-08 04:51:40|583.7|579.7|583.65|579.65|583.74|579.74|583.65|579.65|7
1623127910000|2021-06-08 04:51:50|583.66|579.66|583.84|579.84|583.84|579.84|583.66|579.66|15
1623127920000|2021-06-08 04:52:00|583.86|579.86|583.67|579.67|584|580|583.67|579.67|25
1623127930000|2021-06-08 04:52:10|583.66|579.66|583.77|579.77|583.85|579.85|583.66|579.66|15
1623127940000|2021-06-08 04:52:20|583.78|579.78|583.71|579.71|583.78|579.78|583.71|579.71|9
1623127950000|2021-06-08 04:52:30|583.72|579.72|583.59|579.59|583.72|579.72|583.59|579.59|21
1623127960000|2021-06-08 04:52:40|583.62|579.62|584.11|580.11|584.25|580.25|583.62|579.62|28
1623127970000|2021-06-08 04:52:50|584.12|580.12|583.95|579.95|584.12|580.12|583.93|579.93|22
1623127980000|2021-06-08 04:53:00|583.93|579.93|583.89|579.89|584.08|580.08|583.88|579.88|23
1623127990000|2021-06-08 04:53:10|583.93|579.93|583.74|579.74|583.94|579.94|583.74|579.74|24
1623128000000|2021-06-08 04:53:20|583.78|579.78|583.63|579.63|583.8|579.8|583.57|579.57|23
1623128010000|2021-06-08 04:53:30|583.59|579.59|582.84|578.84|583.64|579.64|582.84|578.84|30
1623128020000|2021-06-08 04:53:40|582.83|578.83|582.83|578.83|582.83|578.83|582.78|578.78|17
1623128030000|2021-06-08 04:53:50|582.84|578.84|582.61|578.61|582.85|578.85|582.53|578.53|25
1623128040000|2021-06-08 04:54:00|582.57|578.57|582.44|578.44|582.58|578.58|582.42|578.42|28
1623128050000|2021-06-08 04:54:10|582.43|578.43|582.65|578.65|582.65|578.65|582.43|578.43|19
1623128060000|2021-06-08 04:54:20|582.64|578.64|582.72|578.72|582.73|578.73|582.64|578.64|13
1623128070000|2021-06-08 04:54:30|582.71|578.71|582.84|578.84|583.02|579.02|582.67|578.67|26
1623128080000|2021-06-08 04:54:40|582.85|578.85|582.79|578.79|582.85|578.85|582.73|578.73|13
1623128090000|2021-06-08 04:54:50|582.81|578.81|582.59|578.59|582.82|578.82|582.59|578.59|19
1623128100000|2021-06-08 04:55:00|582.6|578.6|582.97|578.97|582.97|578.97|582.59|578.59|18
1623128110000|2021-06-08 04:55:10|582.98|578.98|583.67|579.67|583.67|579.67|582.97|578.97|28
1623128120000|2021-06-08 04:55:20|583.68|579.68|584.19|580.19|584.19|580.19|583.6|579.6|21
1623128130000|2021-06-08 04:55:30|584.18|580.18|584.13|580.13|584.18|580.18|583.94|579.94|31
1623128140000|2021-06-08 04:55:40|584.14|580.14|584.37|580.37|584.41|580.41|584.14|580.14|23
1623128150000|2021-06-08 04:55:50|584.36|580.36|584.46|580.46|584.5|580.5|584.23|580.23|33
1623128160000|2021-06-08 04:56:00|584.53|580.53|584.64|580.64|584.74|580.74|584.52|580.52|20
1623128170000|2021-06-08 04:56:10|584.65|580.65|584.98|580.98|584.99|580.99|584.62|580.62|29
1623128180000|2021-06-08 04:56:20|584.99|580.99|584.68|580.68|585|581|584.63|580.63|27
1623128190000|2021-06-08 04:56:30|584.63|580.63|584.75|580.75|584.84|580.84|584.63|580.63|19
1623128200000|2021-06-08 04:56:40|584.74|580.74|584.49|580.49|584.75|580.75|584.43|580.43|22
1623128210000|2021-06-08 04:56:50|584.5|580.5|584.54|580.54|584.62|580.62|584.48|580.48|15
1623128220000|2021-06-08 04:57:00|584.55|580.55|584.5|580.5|584.56|580.56|584.4|580.4|25
1623128230000|2021-06-08 04:57:10|584.52|580.52|584.45|580.45|584.52|580.52|584.45|580.45|21
1623128240000|2021-06-08 04:57:20|584.46|580.46|584.27|580.27|584.49|580.49|584.21|580.21|25
1623128250000|2021-06-08 04:57:30|584.28|580.28|584.56|580.56|584.57|580.57|584.28|580.28|19
1623128260000|2021-06-08 04:57:40|584.58|580.58|584.61|580.61|584.61|580.61|584.51|580.51|17
1623128270000|2021-06-08 04:57:50|584.6|580.6|584.4|580.4|584.62|580.62|584.39|580.39|18
1623128280000|2021-06-08 04:58:00|584.36|580.36|583.68|579.68|584.36|580.36|583.67|579.67|33
1623128290000|2021-06-08 04:58:10|583.7|579.7|583.64|579.64|583.78|579.78|583.58|579.58|28
1623128300000|2021-06-08 04:58:20|583.65|579.65|583.28|579.28|583.66|579.66|583.26|579.26|23
1623128310000|2021-06-08 04:58:30|583.26|579.26|583.3|579.3|583.3|579.3|583.2|579.2|20
1623128320000|2021-06-08 04:58:40|583.31|579.31|583.29|579.29|583.41|579.41|583.29|579.29|17
1623128330000|2021-06-08 04:58:50|583.3|579.3|583.36|579.36|583.39|579.39|583.3|579.3|18
1623128340000|2021-06-08 04:59:00|583.37|579.37|582.99|578.99|583.85|579.85|582.92|578.92|33
1623128350000|2021-06-08 04:59:10|582.8|578.8|582.79|578.79|582.85|578.85|582.62|578.62|22
1623128360000|2021-06-08 04:59:20|582.8|578.8|582.95|578.95|583.09|579.09|582.79|578.79|16
1623128370000|2021-06-08 04:59:30|582.93|578.93|582.91|578.91|582.93|578.93|582.89|578.89|14
1623128380000|2021-06-08 04:59:40|582.9|578.9|582.79|578.79|582.91|578.91|582.79|578.79|10
1623128390000|2021-06-08 04:59:50|582.8|578.8|582.68|578.68|582.8|578.8|582.68|578.68|10
1623128400000|2021-06-08 05:00:00|582.69|578.69|582.32|578.32|582.69|578.69|582.31|578.31|14
1623128410000|2021-06-08 05:00:10|582.27|578.27|582.19|578.19|582.27|578.27|582.15|578.15|26
1623128420000|2021-06-08 05:00:20|582.18|578.18|582.11|578.11|582.19|578.19|582.1|578.1|18
1623128430000|2021-06-08 05:00:30|582.1|578.1|581.81|577.81|582.17|578.17|581.77|577.77|26
1623128440000|2021-06-08 05:00:40|581.8|577.8|581.87|577.87|581.87|577.87|581.79|577.79|15
1623128450000|2021-06-08 05:00:50|581.86|577.86|582.01|578.01|582.01|578.01|581.74|577.74|19
1623128460000|2021-06-08 05:01:00|582.02|578.02|583.16|579.16|583.16|579.16|582.02|578.02|33
1623128470000|2021-06-08 05:01:10|583.17|579.17|583.56|579.56|583.73|579.73|583.17|579.17|27
1623128480000|2021-06-08 05:01:20|583.57|579.57|583.32|579.32|583.63|579.63|583.17|579.17|24
1623128490000|2021-06-08 05:01:30|583.31|579.31|583.69|579.69|583.71|579.71|583.3|579.3|30
1623128500000|2021-06-08 05:01:40|583.76|579.76|583.53|579.53|583.78|579.78|583.53|579.53|24
1623128510000|2021-06-08 05:01:50|583.54|579.54|583.4|579.4|583.57|579.57|583.35|579.35|24
1623128520000|2021-06-08 05:02:00|583.38|579.38|583.35|579.35|583.41|579.41|583.35|579.35|18
1623128530000|2021-06-08 05:02:10|583.34|579.34|583.24|579.24|583.42|579.42|583.23|579.23|22
1623128540000|2021-06-08 05:02:20|583.23|579.23|582.36|578.36|583.24|579.24|582.35|578.35|29
1623128550000|2021-06-08 05:02:30|582.37|578.37|582.59|578.59|582.59|578.59|582.37|578.37|20
1623128560000|2021-06-08 05:02:40|582.6|578.6|582.61|578.61|582.85|578.85|582.53|578.53|35
1623128570000|2021-06-08 05:02:50|582.7|578.7|582.71|578.71|582.72|578.72|582.67|578.67|19
1623128580000|2021-06-08 05:03:00|582.74|578.74|582.02|578.02|582.74|578.74|582.02|578.02|31
1623128590000|2021-06-08 05:03:10|582.01|578.01|582.64|578.64|582.7|578.7|581.95|577.95|31
1623128600000|2021-06-08 05:03:20|582.71|578.71|583.48|579.48|583.6|579.6|582.71|578.71|28
1623128610000|2021-06-08 05:03:30|583.39|579.39|583.65|579.65|583.67|579.67|583.23|579.23|33
1623128620000|2021-06-08 05:03:40|583.67|579.67|583.43|579.43|583.67|579.67|583.39|579.39|23
1623128630000|2021-06-08 05:03:50|583.45|579.45|583.49|579.49|583.6|579.6|583.39|579.39|18
1623128640000|2021-06-08 05:04:00|583.53|579.53|583.59|579.59|583.59|579.59|583.49|579.49|22
1623128650000|2021-06-08 05:04:10|583.56|579.56|583.68|579.68|583.83|579.83|583.49|579.49|29
1623128660000|2021-06-08 05:04:20|583.71|579.71|583.9|579.9|584.01|580.01|583.71|579.71|30
1623128670000|2021-06-08 05:04:30|583.91|579.91|583.82|579.82|583.92|579.92|583.81|579.81|23
1623128680000|2021-06-08 05:04:40|583.91|579.91|584.02|580.02|584.26|580.26|583.91|579.91|25
1623128690000|2021-06-08 05:04:50|584.03|580.03|584.02|580.02|584.04|580.04|583.96|579.96|13
1623128700000|2021-06-08 05:05:00|584.03|580.03|583.86|579.86|584.24|580.24|583.86|579.86|26
1623128710000|2021-06-08 05:05:10|583.82|579.82|583.88|579.88|584.03|580.03|583.77|579.77|32
1623128720000|2021-06-08 05:05:20|583.82|579.82|583.95|579.95|583.95|579.95|583.81|579.81|27
1623128730000|2021-06-08 05:05:30|583.85|579.85|584.07|580.07|584.12|580.12|583.83|579.83|27
1623128740000|2021-06-08 05:05:40|584.09|580.09|583.8|579.8|584.09|580.09|583.8|579.8|27
1623128750000|2021-06-08 05:05:50|583.78|579.78|583.49|579.49|583.9|579.9|583.49|579.49|30
1623128760000|2021-06-08 05:06:00|583.5|579.5|583.62|579.62|583.67|579.67|583.49|579.49|19
1623128770000|2021-06-08 05:06:10|583.61|579.61|583|579|583.62|579.62|583|579|26
1623128780000|2021-06-08 05:06:20|582.91|578.91|583.2|579.2|583.33|579.33|582.91|578.91|29
1623128790000|2021-06-08 05:06:30|583.21|579.21|583.12|579.12|583.34|579.34|583.12|579.12|22
1623128800000|2021-06-08 05:06:40|583.13|579.13|583.13|579.13|583.14|579.14|583.11|579.11|20
1623128810000|2021-06-08 05:06:50|583.19|579.19|583.26|579.26|583.26|579.26|582.88|578.88|27
1623128820000|2021-06-08 05:07:00|583.43|579.43|584.08|580.08|584.15|580.15|583.43|579.43|32
1623128830000|2021-06-08 05:07:10|583.89|579.89|584.11|580.11|584.24|580.24|583.89|579.89|31
1623128840000|2021-06-08 05:07:20|584.12|580.12|584.32|580.32|584.32|580.32|583.87|579.87|26
1623128850000|2021-06-08 05:07:30|584.29|580.29|584.74|580.74|584.74|580.74|584.18|580.18|31
1623128860000|2021-06-08 05:07:40|584.71|580.71|584.61|580.61|584.79|580.79|584.56|580.56|28
1623128870000|2021-06-08 05:07:50|584.6|580.6|584.33|580.33|584.6|580.6|584.32|580.32|28
1623128880000|2021-06-08 05:08:00|584.34|580.34|584.8|580.8|584.84|580.84|584.34|580.34|32
1623128890000|2021-06-08 05:08:10|584.74|580.74|584.9|580.9|585.07|581.07|584.72|580.72|27
1623128900000|2021-06-08 05:08:20|584.95|580.95|585.06|581.06|585.06|581.06|584.91|580.91|24
1623128910000|2021-06-08 05:08:30|584.99|580.99|584.76|580.76|585.02|581.02|584.74|580.74|11
1623128920000|2021-06-08 05:08:40|584.77|580.77|584.91|580.91|584.92|580.92|584.77|580.77|21
1623128930000|2021-06-08 05:08:50|584.9|580.9|584.61|580.61|585.02|581.02|584.59|580.59|23
1623128940000|2021-06-08 05:09:00|584.6|580.6|584.24|580.24|584.65|580.65|584.03|580.03|33
1623128950000|2021-06-08 05:09:10|584.25|580.25|583.9|579.9|584.28|580.28|583.9|579.9|21
1623128960000|2021-06-08 05:09:20|583.91|579.91|583.12|579.12|583.91|579.91|583.12|579.12|29
1623128970000|2021-06-08 05:09:30|583.13|579.13|583.15|579.15|583.2|579.2|583.06|579.06|23
1623128980000|2021-06-08 05:09:40|583.13|579.13|583.14|579.14|583.18|579.18|583.08|579.08|26
1623128990000|2021-06-08 05:09:50|583.15|579.15|583.67|579.67|583.67|579.67|583.1|579.1|20
1623129000000|2021-06-08 05:10:00|583.68|579.68|583.53|579.53|583.73|579.73|583.5|579.5|29
1623129010000|2021-06-08 05:10:10|583.55|579.55|583.92|579.92|583.97|579.97|583.55|579.55|27
1623129020000|2021-06-08 05:10:20|583.91|579.91|584.51|580.51|584.58|580.58|583.91|579.91|31
1623129030000|2021-06-08 05:10:30|584.52|580.52|584.64|580.64|584.64|580.64|584.5|580.5|29
1623129040000|2021-06-08 05:10:40|584.63|580.63|584.91|580.91|584.96|580.96|584.62|580.62|29
1623129050000|2021-06-08 05:10:50|584.94|580.94|584.43|580.43|584.94|580.94|584.43|580.43|27
1623129060000|2021-06-08 05:11:00|584.36|580.36|584.83|580.83|584.84|580.84|584.33|580.33|25
1623129070000|2021-06-08 05:11:10|584.82|580.82|584.9|580.9|584.92|580.92|584.78|580.78|24
1623129080000|2021-06-08 05:11:20|584.88|580.88|584.5|580.5|584.93|580.93|584.5|580.5|27
1623129090000|2021-06-08 05:11:30|584.49|580.49|584.19|580.19|584.49|580.49|584.19|580.19|20
1623129100000|2021-06-08 05:11:40|584.21|580.21|583.83|579.83|584.26|580.26|583.8|579.8|23
1623129110000|2021-06-08 05:11:50|583.81|579.81|583.66|579.66|583.91|579.91|583.62|579.62|31
1623129120000|2021-06-08 05:12:00|583.64|579.64|583.53|579.53|583.69|579.69|583.52|579.52|22
1623129130000|2021-06-08 05:12:10|583.52|579.52|583.56|579.56|583.59|579.59|583.52|579.52|15
1623129140000|2021-06-08 05:12:20|583.57|579.57|583.06|579.06|583.71|579.71|583.05|579.05|27
1623129150000|2021-06-08 05:12:30|583.03|579.03|583.23|579.23|583.23|579.23|582.95|578.95|19
1623129160000|2021-06-08 05:12:40|583.25|579.25|582.63|578.63|583.25|579.25|582.63|578.63|20
1623129170000|2021-06-08 05:12:50|582.61|578.61|582.24|578.24|582.61|578.61|582.2|578.2|23
1623129180000|2021-06-08 05:13:00|582.21|578.21|582.22|578.22|582.28|578.28|582.09|578.09|20
1623129190000|2021-06-08 05:13:10|582.23|578.23|581.7|577.7|582.35|578.35|581.63|577.63|30
1623129200000|2021-06-08 05:13:20|581.71|577.71|581.62|577.62|581.74|577.74|581.58|577.58|29
1623129210000|2021-06-08 05:13:30|581.63|577.63|581.44|577.44|581.63|577.63|581.39|577.39|18
1623129220000|2021-06-08 05:13:40|581.48|577.48|582.15|578.15|582.18|578.18|581.48|577.48|34
1623129230000|2021-06-08 05:13:50|582.13|578.13|581.78|577.78|582.14|578.14|581.78|577.78|25
1623129240000|2021-06-08 05:14:00|581.75|577.75|581.8|577.8|581.8|577.8|581.63|577.63|27
1623129250000|2021-06-08 05:14:10|581.81|577.81|582.28|578.28|582.28|578.28|581.76|577.76|26
1623129260000|2021-06-08 05:14:20|582.24|578.24|582.11|578.11|582.29|578.29|582.06|578.06|25
1623129270000|2021-06-08 05:14:30|582.1|578.1|581.92|577.92|582.11|578.11|581.88|577.88|21
1623129280000|2021-06-08 05:14:40|581.88|577.88|581.48|577.48|581.88|577.88|581.46|577.46|33
1623129290000|2021-06-08 05:14:50|581.55|577.55|581.21|577.21|581.56|577.56|581.21|577.21|21
1623129300000|2021-06-08 05:15:00|581.17|577.17|582.23|578.23|582.28|578.28|581.16|577.16|32
1623129310000|2021-06-08 05:15:10|582.24|578.24|582.02|578.02|582.26|578.26|581.93|577.93|22
1623129320000|2021-06-08 05:15:20|582.07|578.07|582.02|578.02|582.07|578.07|581.95|577.95|25
1623129330000|2021-06-08 05:15:30|581.96|577.96|582.41|578.41|582.44|578.44|581.96|577.96|26
1623129340000|2021-06-08 05:15:40|582.44|578.44|582.66|578.66|582.76|578.76|582.39|578.39|28
1623129350000|2021-06-08 05:15:50|582.67|578.67|582.36|578.36|582.7|578.7|582.36|578.36|29
1623129360000|2021-06-08 05:16:00|582.38|578.38|582.55|578.55|582.6|578.6|582.25|578.25|26
1623129370000|2021-06-08 05:16:10|582.54|578.54|582.1|578.1|582.56|578.56|582.1|578.1|27
1623129380000|2021-06-08 05:16:20|582.12|578.12|581.95|577.95|582.16|578.16|581.91|577.91|24
1623129390000|2021-06-08 05:16:30|581.94|577.94|582.82|578.82|582.89|578.89|581.94|577.94|32
1623129400000|2021-06-08 05:16:40|582.89|578.89|582.44|578.44|582.89|578.89|582.4|578.4|30
1623129410000|2021-06-08 05:16:50|582.45|578.45|582.38|578.38|582.56|578.56|582.31|578.31|31
1623129420000|2021-06-08 05:17:00|582.35|578.35|582.36|578.36|582.36|578.36|582.25|578.25|25
1623129430000|2021-06-08 05:17:10|582.35|578.35|582.31|578.31|582.35|578.35|582.28|578.28|16
1623129440000|2021-06-08 05:17:20|582.29|578.29|581.91|577.91|582.32|578.32|581.89|577.89|19
1623129450000|2021-06-08 05:17:30|581.89|577.89|581.92|577.92|581.92|577.92|581.72|577.72|23
1623129460000|2021-06-08 05:17:40|581.93|577.93|581.87|577.87|582.15|578.15|581.86|577.86|28
1623129470000|2021-06-08 05:17:50|581.91|577.91|582.05|578.05|582.07|578.07|581.9|577.9|23
1623129480000|2021-06-08 05:18:00|582.04|578.04|581.8|577.8|582.04|578.04|581.7|577.7|25
1623129490000|2021-06-08 05:18:10|581.81|577.81|581.77|577.77|581.81|577.81|581.72|577.72|15
1623129500000|2021-06-08 05:18:20|581.75|577.75|582.11|578.11|582.11|578.11|581.75|577.75|19
1623129510000|2021-06-08 05:18:30|582.04|578.04|582.18|578.18|582.19|578.19|582.04|578.04|21
1623129520000|2021-06-08 05:18:40|582.19|578.19|582.19|578.19|582.19|578.19|581.95|577.95|20
1623129530000|2021-06-08 05:18:50|582.23|578.23|582.31|578.31|582.38|578.38|582.23|578.23|21
1623129540000|2021-06-08 05:19:00|582.38|578.38|582.64|578.64|582.64|578.64|582.31|578.31|21
1623129550000|2021-06-08 05:19:10|582.66|578.66|582.59|578.59|582.83|578.83|582.59|578.59|25
1623129560000|2021-06-08 05:19:20|582.62|578.62|582.18|578.18|582.62|578.62|582.18|578.18|29
1623129570000|2021-06-08 05:19:30|582.15|578.15|581.91|577.91|582.15|578.15|581.9|577.9|23
1623129580000|2021-06-08 05:19:40|581.9|577.9|581.69|577.69|581.94|577.94|581.66|577.66|27
1623129590000|2021-06-08 05:19:50|581.66|577.66|581.74|577.74|581.74|577.74|581.66|577.66|16
1623129600000|2021-06-08 05:20:00|581.7|577.7|581.64|577.64|581.72|577.72|581.64|577.64|15
1623129610000|2021-06-08 05:20:10|581.66|577.66|581.65|577.65|581.66|577.66|581.55|577.55|21
1623129620000|2021-06-08 05:20:20|581.63|577.63|581.14|577.14|581.63|577.63|581.14|577.14|19
1623129630000|2021-06-08 05:20:30|581.12|577.12|580.72|576.72|581.23|577.23|580.72|576.72|21
1623129640000|2021-06-08 05:20:40|580.67|576.67|580.71|576.71|580.71|576.71|580.41|576.41|30
1623129650000|2021-06-08 05:20:50|580.75|576.75|580.21|576.21|580.77|576.77|580.2|576.2|17
1623129660000|2021-06-08 05:21:00|580.18|576.18|580.06|576.06|580.18|576.18|579.62|575.62|32
1623129670000|2021-06-08 05:21:10|579.96|575.96|580.39|576.39|580.4|576.4|579.93|575.93|26
1623129680000|2021-06-08 05:21:20|580.33|576.33|580.36|576.36|580.52|576.52|580.27|576.27|23
1623129690000|2021-06-08 05:21:30|580.37|576.37|581.18|577.18|581.19|577.19|580.37|576.37|30
1623129700000|2021-06-08 05:21:40|581.16|577.16|581.12|577.12|581.51|577.51|581.07|577.07|29
1623129710000|2021-06-08 05:21:50|581.13|577.13|580.77|576.77|581.15|577.15|580.4|576.4|25
1623129720000|2021-06-08 05:22:00|580.81|576.81|580.96|576.96|580.97|576.97|580.75|576.75|27
1623129730000|2021-06-08 05:22:10|580.98|576.98|581.4|577.4|581.45|577.45|580.98|576.98|31
1623129740000|2021-06-08 05:22:20|581.39|577.39|581.31|577.31|581.48|577.48|581.28|577.28|26
1623129750000|2021-06-08 05:22:30|581.35|577.35|581.24|577.24|581.42|577.42|581.23|577.23|23
1623129760000|2021-06-08 05:22:40|581.28|577.28|581.49|577.49|581.56|577.56|581.27|577.27|24
1623129770000|2021-06-08 05:22:50|581.52|577.52|581.66|577.66|581.72|577.72|581.41|577.41|22
1623129780000|2021-06-08 05:23:00|581.52|577.52|582.06|578.06|582.08|578.08|581.52|577.52|26
1623129790000|2021-06-08 05:23:10|582.09|578.09|582.49|578.49|582.55|578.55|582.09|578.09|18
1623129800000|2021-06-08 05:23:20|582.48|578.48|582.4|578.4|582.51|578.51|582.25|578.25|28
1623129810000|2021-06-08 05:23:30|582.41|578.41|582.25|578.25|582.41|578.41|582.25|578.25|18
1623129820000|2021-06-08 05:23:40|582.22|578.22|582.18|578.18|582.22|578.22|582.12|578.12|9
1623129830000|2021-06-08 05:23:50|582.15|578.15|581.31|577.31|582.15|578.15|581.31|577.31|25
1623129840000|2021-06-08 05:24:00|581.33|577.33|581.4|577.4|581.42|577.42|581.31|577.31|15
1623129850000|2021-06-08 05:24:10|581.42|577.42|581.27|577.27|581.42|577.42|581.2|577.2|27
1623129860000|2021-06-08 05:24:20|581.2|577.2|580.89|576.89|581.27|577.27|580.86|576.86|28
1623129870000|2021-06-08 05:24:30|580.88|576.88|580.9|576.9|580.96|576.96|580.85|576.85|31
1623129880000|2021-06-08 05:24:40|580.89|576.89|580.18|576.18|580.89|576.89|580.18|576.18|26
1623129890000|2021-06-08 05:24:50|580.19|576.19|579.99|575.99|580.2|576.2|579.98|575.98|24
1623129900000|2021-06-08 05:25:00|579.98|575.98|578.77|574.77|579.98|575.98|578.77|574.77|34
1623129910000|2021-06-08 05:25:10|578.78|574.78|578.57|574.57|578.82|574.82|578.1|574.1|26
1623129920000|2021-06-08 05:25:20|578.61|574.61|578.35|574.35|578.7|574.7|578.35|574.35|32
1623129930000|2021-06-08 05:25:30|578.34|574.34|578.18|574.18|578.42|574.42|578.15|574.15|25
1623129940000|2021-06-08 05:25:40|578.16|574.16|576.51|572.51|578.18|574.18|576.51|572.51|34
1623129950000|2021-06-08 05:25:50|576.43|572.43|577.49|573.49|577.49|573.49|576.43|572.43|35
1623129960000|2021-06-08 05:26:00|577.5|573.5|578.31|574.31|578.44|574.44|577.5|573.5|31
1623129970000|2021-06-08 05:26:10|578.21|574.21|577.63|573.63|578.22|574.22|577.63|573.63|35
1623129980000|2021-06-08 05:26:20|577.64|573.64|577.54|573.54|577.64|573.64|577.3|573.3|34
1623129990000|2021-06-08 05:26:30|577.51|573.51|576.83|572.83|577.54|573.54|576.65|572.65|34
1623130000000|2021-06-08 05:26:40|576.81|572.81|576.84|572.84|577.12|573.12|576.66|572.66|37
1623130010000|2021-06-08 05:26:50|576.73|572.73|576.54|572.54|576.84|572.84|576.53|572.53|35
1623130020000|2021-06-08 05:27:00|576.44|572.44|576.92|572.92|577.02|573.02|576.43|572.43|28
1623130030000|2021-06-08 05:27:10|576.94|572.94|577.34|573.34|577.34|573.34|576.54|572.54|28
1623130040000|2021-06-08 05:27:20|577.37|573.37|576.92|572.92|577.58|573.58|576.88|572.88|28
1623130050000|2021-06-08 05:27:30|577.01|573.01|576.58|572.58|577.22|573.22|576.48|572.48|31
1623130060000|2021-06-08 05:27:40|576.6|572.6|576.77|572.77|576.81|572.81|576.52|572.52|27
1623130070000|2021-06-08 05:27:50|576.76|572.76|577.03|573.03|577.11|573.11|576.63|572.63|32
1623130080000|2021-06-08 05:28:00|576.98|572.98|577.02|573.02|577.05|573.05|576.83|572.83|30
1623130090000|2021-06-08 05:28:10|577.04|573.04|577.39|573.39|577.41|573.41|577.04|573.04|30
1623130100000|2021-06-08 05:28:20|577.34|573.34|577.28|573.28|577.52|573.52|577.28|573.28|28
1623130110000|2021-06-08 05:28:30|577.27|573.27|577.02|573.02|577.27|573.27|576.98|572.98|22
1623130120000|2021-06-08 05:28:40|577.04|573.04|577.1|573.1|577.16|573.16|576.98|572.98|26
1623130130000|2021-06-08 05:28:50|577.09|573.09|576.69|572.69|577.09|573.09|576.66|572.66|23
1623130140000|2021-06-08 05:29:00|576.68|572.68|575.59|571.59|576.69|572.69|575.59|571.59|27
1623130150000|2021-06-08 05:29:10|575.6|571.6|575.3|571.3|575.6|571.6|575.08|571.08|32
1623130160000|2021-06-08 05:29:20|575.29|571.29|574.83|570.83|575.47|571.47|574.73|570.73|30
1623130170000|2021-06-08 05:29:30|575.22|571.22|574.88|570.88|575.47|571.47|574.65|570.65|33
1623130180000|2021-06-08 05:29:40|574.83|570.83|572.94|568.94|575.47|571.47|572.91|568.91|34
1623130190000|2021-06-08 05:29:50|572.89|568.89|573.46|569.46|573.73|569.73|572.89|568.89|35
1623130200000|2021-06-08 05:30:00|573.5|569.5|573.5|569.5|573.8|569.8|573.44|569.44|34
1623130210000|2021-06-08 05:30:10|573.52|569.52|573.74|569.74|573.77|569.77|573.52|569.52|34
1623130220000|2021-06-08 05:30:20|573.72|569.72|573.92|569.92|574.04|570.04|573.67|569.67|38
1623130230000|2021-06-08 05:30:30|573.91|569.91|574.46|570.46|574.46|570.46|573.89|569.89|32
1623130240000|2021-06-08 05:30:40|574.47|570.47|574.38|570.38|574.65|570.65|574.37|570.37|33
1623130250000|2021-06-08 05:30:50|574.37|570.37|573.62|569.62|574.37|570.37|573.62|569.62|28
1623130260000|2021-06-08 05:31:00|573.61|569.61|572.98|568.98|573.61|569.61|572.79|568.79|33
1623130270000|2021-06-08 05:31:10|572.97|568.97|572.62|568.62|572.99|568.99|572.58|568.58|30
1623130280000|2021-06-08 05:31:20|572.61|568.61|572.59|568.59|572.65|568.65|572.31|568.31|31
1623130290000|2021-06-08 05:31:30|572.74|568.74|572.7|568.7|572.89|568.89|572.67|568.67|30
1623130300000|2021-06-08 05:31:40|572.65|568.65|572.7|568.7|573.13|569.13|572.65|568.65|28
1623130310000|2021-06-08 05:31:50|572.68|568.68|572.74|568.74|572.82|568.82|572.5|568.5|35
1623130320000|2021-06-08 05:32:00|572.78|568.78|572.26|568.26|572.78|568.78|571.78|567.78|36
1623130330000|2021-06-08 05:32:10|572.14|568.14|572.11|568.11|572.3|568.3|571.95|567.95|34
1623130340000|2021-06-08 05:32:20|572.1|568.1|572.21|568.21|572.37|568.37|572.04|568.04|31
1623130350000|2021-06-08 05:32:30|572.19|568.19|572.06|568.06|572.3|568.3|571.97|567.97|30
1623130360000|2021-06-08 05:32:40|572.05|568.05|572.99|568.99|572.99|568.99|572.05|568.05|30
1623130370000|2021-06-08 05:32:50|573.01|569.01|573.2|569.2|573.3|569.3|573.01|569.01|25
1623130380000|2021-06-08 05:33:00|573.17|569.17|573.51|569.51|573.51|569.51|573.14|569.14|33
1623130390000|2021-06-08 05:33:10|573.49|569.49|572.32|568.32|573.49|569.49|572.32|568.32|33
1623130400000|2021-06-08 05:33:20|572.15|568.15|572.11|568.11|572.17|568.17|571.99|567.99|29
1623130410000|2021-06-08 05:33:30|572.14|568.14|572|568|572.15|568.15|571.89|567.89|24
1623130420000|2021-06-08 05:33:40|571.96|567.96|572.22|568.22|572.28|568.28|571.89|567.89|38
1623130430000|2021-06-08 05:33:50|572.2|568.2|571.66|567.66|572.2|568.2|571.64|567.64|32
1623130440000|2021-06-08 05:34:00|571.65|567.65|572.03|568.03|572.03|568.03|571.65|567.65|26
1623130450000|2021-06-08 05:34:10|572.01|568.01|571.96|567.96|572.13|568.13|571.84|567.84|23
1623130460000|2021-06-08 05:34:20|571.98|567.98|572.21|568.21|572.3|568.3|571.98|567.98|19
1623130470000|2021-06-08 05:34:30|572.2|568.2|572.22|568.22|572.22|568.22|572.12|568.12|10
1623130480000|2021-06-08 05:34:40|572.21|568.21|572.27|568.27|572.35|568.35|572.21|568.21|21
1623130490000|2021-06-08 05:34:50|572.28|568.28|572.65|568.65|572.94|568.94|572.28|568.28|14
1623130500000|2021-06-08 05:35:00|572.6|568.6|572.14|568.14|572.62|568.62|572.12|568.12|23
1623130510000|2021-06-08 05:35:10|572.15|568.15|573.07|569.07|573.07|569.07|572.14|568.14|29
1623130520000|2021-06-08 05:35:20|573.11|569.11|573.46|569.46|573.69|569.69|573.09|569.09|32
1623130530000|2021-06-08 05:35:30|573.48|569.48|574.13|570.13|574.13|570.13|573.46|569.46|24
1623130540000|2021-06-08 05:35:40|574.05|570.05|574.07|570.07|574.16|570.16|573.95|569.95|28
1623130550000|2021-06-08 05:35:50|573.94|569.94|573.18|569.18|573.94|569.94|573.11|569.11|34
1623130560000|2021-06-08 05:36:00|573.28|569.28|573.83|569.83|573.83|569.83|573.25|569.25|23
1623130570000|2021-06-08 05:36:10|573.82|569.82|573.26|569.26|573.86|569.86|573.26|569.26|29
1623130580000|2021-06-08 05:36:20|573.3|569.3|572.98|568.98|573.3|569.3|572.91|568.91|31
1623130590000|2021-06-08 05:36:30|572.96|568.96|572.5|568.5|572.97|568.97|572.23|568.23|33
1623130600000|2021-06-08 05:36:40|572.54|568.54|572.36|568.36|572.63|568.63|572.26|568.26|29
1623130610000|2021-06-08 05:36:50|572.37|568.37|572.2|568.2|572.44|568.44|572.17|568.17|21
1623130620000|2021-06-08 05:37:00|572.22|568.22|572.37|568.37|572.43|568.43|572.22|568.22|23
1623130630000|2021-06-08 05:37:10|572.31|568.31|572.44|568.44|572.44|568.44|571.95|567.95|25
1623130640000|2021-06-08 05:37:20|572.58|568.58|573.3|569.3|573.34|569.34|572.45|568.45|25
1623130650000|2021-06-08 05:37:30|573.31|569.31|573.34|569.34|573.4|569.4|573.06|569.06|32
1623130660000|2021-06-08 05:37:40|573.33|569.33|573.78|569.78|573.78|569.78|573.31|569.31|27
1623130670000|2021-06-08 05:37:50|574.02|570.02|573.91|569.91|574.02|570.02|573.85|569.85|23
1623130680000|2021-06-08 05:38:00|573.92|569.92|573.46|569.46|573.95|569.95|573.24|569.24|26
1623130690000|2021-06-08 05:38:10|573.48|569.48|574|570|574|570|573.48|569.48|23
1623130700000|2021-06-08 05:38:20|574.05|570.05|574.06|570.06|574.07|570.07|574.03|570.03|16
1623130710000|2021-06-08 05:38:30|574.04|570.04|574.3|570.3|574.36|570.36|574.04|570.04|22
1623130720000|2021-06-08 05:38:40|574.41|570.41|574.63|570.63|574.87|570.87|574.32|570.32|30
1623130730000|2021-06-08 05:38:50|574.62|570.62|574.07|570.07|574.62|570.62|574.07|570.07|26
1623130740000|2021-06-08 05:39:00|574.05|570.05|574.95|570.95|574.95|570.95|574.05|570.05|30
1623130750000|2021-06-08 05:39:10|574.93|570.93|575.66|571.66|575.66|571.66|574.88|570.88|30
1623130760000|2021-06-08 05:39:20|575.65|571.65|575.4|571.4|575.65|571.65|575.39|571.39|28
1623130770000|2021-06-08 05:39:30|575.37|571.37|575.58|571.58|575.59|571.59|575.36|571.36|27
1623130780000|2021-06-08 05:39:40|575.61|571.61|575.62|571.62|576.01|572.01|575.61|571.61|31
1623130790000|2021-06-08 05:39:50|575.64|571.64|575.35|571.35|575.68|571.68|575.18|571.18|30
1623130800000|2021-06-08 05:40:00|575.22|571.22|575.58|571.58|575.69|571.69|575.21|571.21|29
1623130810000|2021-06-08 05:40:10|575.57|571.57|575.97|571.97|575.99|571.99|575.56|571.56|24
1623130820000|2021-06-08 05:40:20|575.98|571.98|575.68|571.68|576.04|572.04|575.67|571.67|27
1623130830000|2021-06-08 05:40:30|575.69|571.69|576.34|572.34|576.34|572.34|575.69|571.69|26
1623130840000|2021-06-08 05:40:40|576.35|572.35|576.96|572.96|576.96|572.96|576.35|572.35|20
1623130850000|2021-06-08 05:40:50|576.97|572.97|576.78|572.78|576.99|572.99|576.73|572.73|31
1623130860000|2021-06-08 05:41:00|576.79|572.79|576.5|572.5|576.83|572.83|576.4|572.4|28
1623130870000|2021-06-08 05:41:10|576.49|572.49|576.14|572.14|576.49|572.49|576.01|572.01|34
1623130880000|2021-06-08 05:41:20|576.13|572.13|575.73|571.73|576.16|572.16|575.66|571.66|33
1623130890000|2021-06-08 05:41:30|575.78|571.78|575.44|571.44|575.8|571.8|575.4|571.4|27
1623130900000|2021-06-08 05:41:40|575.58|571.58|575.78|571.78|576.02|572.02|575.54|571.54|37
1623130910000|2021-06-08 05:41:50|575.81|571.81|575.89|571.89|575.92|571.92|575.8|571.8|25
1623130920000|2021-06-08 05:42:00|575.87|571.87|576.49|572.49|576.64|572.64|575.86|571.86|26
1623130930000|2021-06-08 05:42:10|576.48|572.48|576.72|572.72|576.72|572.72|576.32|572.32|27
1623130940000|2021-06-08 05:42:20|576.73|572.73|576.83|572.83|576.92|572.92|576.72|572.72|14
1623130950000|2021-06-08 05:42:30|576.86|572.86|577.05|573.05|577.06|573.06|576.78|572.78|26
1623130960000|2021-06-08 05:42:40|577.04|573.04|577.22|573.22|577.23|573.23|576.88|572.88|19
1623130970000|2021-06-08 05:42:50|577.2|573.2|576.8|572.8|577.2|573.2|576.75|572.75|32
1623130980000|2021-06-08 05:43:00|576.81|572.81|577.05|573.05|577.05|573.05|576.79|572.79|20
1623130990000|2021-06-08 05:43:10|577.06|573.06|576.99|572.99|577.12|573.12|576.98|572.98|26
1623131000000|2021-06-08 05:43:20|577.02|573.02|577.36|573.36|577.36|573.36|576.95|572.95|22
1623131010000|2021-06-08 05:43:30|577.37|573.37|577.54|573.54|577.67|573.67|577.37|573.37|19
1623131020000|2021-06-08 05:43:40|577.53|573.53|577.36|573.36|577.59|573.59|577.36|573.36|23
1623131030000|2021-06-08 05:43:50|577.37|573.37|577.45|573.45|577.49|573.49|577.37|573.37|21
1623131040000|2021-06-08 05:44:00|577.5|573.5|576.93|572.93|577.5|573.5|576.91|572.91|24
1623131050000|2021-06-08 05:44:10|576.92|572.92|576.48|572.48|576.97|572.97|576.48|572.48|21
1623131060000|2021-06-08 05:44:20|576.52|572.52|576.95|572.95|577.01|573.01|576.52|572.52|27
1623131070000|2021-06-08 05:44:30|576.89|572.89|576.86|572.86|576.9|572.9|576.71|572.71|29
1623131080000|2021-06-08 05:44:40|576.89|572.89|577.07|573.07|577.08|573.08|576.89|572.89|15
1623131090000|2021-06-08 05:44:50|577.08|573.08|577.05|573.05|577.13|573.13|577.01|573.01|23
1623131100000|2021-06-08 05:45:00|577.06|573.06|577.79|573.79|577.8|573.8|577.05|573.05|25
1623131110000|2021-06-08 05:45:10|577.8|573.8|577.67|573.67|577.81|573.81|577.56|573.56|30
1623131120000|2021-06-08 05:45:20|577.68|573.68|578.22|574.22|578.35|574.35|577.68|573.68|24
1623131130000|2021-06-08 05:45:30|578.23|574.23|578.52|574.52|578.65|574.65|578.23|574.23|15
1623131140000|2021-06-08 05:45:40|578.53|574.53|577.88|573.88|578.57|574.57|577.85|573.85|22
1623131150000|2021-06-08 05:45:50|577.87|573.87|578.01|574.01|578.01|574.01|577.86|573.86|15
1623131160000|2021-06-08 05:46:00|577.98|573.98|578.05|574.05|578.13|574.13|577.92|573.92|33
1623131170000|2021-06-08 05:46:10|578.03|574.03|578.04|574.04|578.09|574.09|578.02|574.02|20
1623131180000|2021-06-08 05:46:20|578.05|574.05|578.28|574.28|578.39|574.39|578.05|574.05|29
1623131190000|2021-06-08 05:46:30|578.31|574.31|579.47|575.47|579.7|575.7|578.31|574.31|30
1623131200000|2021-06-08 05:46:40|579.33|575.33|579.89|575.89|579.92|575.92|579.21|575.21|31
1623131210000|2021-06-08 05:46:50|579.9|575.9|579.81|575.81|580.04|576.04|579.76|575.76|24
1623131220000|2021-06-08 05:47:00|579.8|575.8|579.55|575.55|579.84|575.84|579.55|575.55|19
1623131230000|2021-06-08 05:47:10|579.51|575.51|579.67|575.67|579.73|575.73|579.45|575.45|28
1623131240000|2021-06-08 05:47:20|579.66|575.66|579.7|575.7|579.98|575.98|579.65|575.65|33
1623131250000|2021-06-08 05:47:30|579.69|575.69|579.77|575.77|579.94|575.94|579.69|575.69|23
1623131260000|2021-06-08 05:47:40|579.75|575.75|579.51|575.51|579.75|575.75|579.36|575.36|23
1623131270000|2021-06-08 05:47:50|579.44|575.44|579.19|575.19|579.59|575.59|579.19|575.19|24
1623131280000|2021-06-08 05:48:00|579.14|575.14|579.33|575.33|579.33|575.33|578.92|574.92|35
1623131290000|2021-06-08 05:48:10|579.35|575.35|579.08|575.08|579.41|575.41|579.07|575.07|23
1623131300000|2021-06-08 05:48:20|579|575|579.11|575.11|579.14|575.14|578.99|574.99|33
1623131310000|2021-06-08 05:48:30|579.08|575.08|579.5|575.5|579.5|575.5|579.08|575.08|25
1623131320000|2021-06-08 05:48:40|579.51|575.51|579.48|575.48|579.57|575.57|579.28|575.28|25
1623131330000|2021-06-08 05:48:50|579.47|575.47|579.69|575.69|579.69|575.69|579.43|575.43|24
1623131340000|2021-06-08 05:49:00|579.67|575.67|579.92|575.92|580.02|576.02|579.67|575.67|27
1623131350000|2021-06-08 05:49:10|579.93|575.93|579.64|575.64|579.93|575.93|579.63|575.63|19
1623131360000|2021-06-08 05:49:20|579.65|575.65|579.02|575.02|579.65|575.65|578.98|574.98|24
1623131370000|2021-06-08 05:49:30|578.99|574.99|579.08|575.08|579.11|575.11|578.96|574.96|25
1623131380000|2021-06-08 05:49:40|579.1|575.1|579.09|575.09|579.23|575.23|579.06|575.06|28
1623131390000|2021-06-08 05:49:50|579.11|575.11|579|575|579.11|575.11|578.94|574.94|26
1623131400000|2021-06-08 05:50:00|579.01|575.01|578.24|574.24|579.06|575.06|578.24|574.24|26
1623131410000|2021-06-08 05:50:10|578.1|574.1|578.35|574.35|578.39|574.39|578.1|574.1|24
1623131420000|2021-06-08 05:50:20|578.37|574.37|577.88|573.88|578.42|574.42|577.82|573.82|29
1623131430000|2021-06-08 05:50:30|577.89|573.89|577.96|573.96|578.08|574.08|577.79|573.79|27
1623131440000|2021-06-08 05:50:40|577.92|573.92|577.9|573.9|578.17|574.17|577.88|573.88|27
1623131450000|2021-06-08 05:50:50|577.88|573.88|578.05|574.05|578.05|574.05|577.81|573.81|17
1623131460000|2021-06-08 05:51:00|578.08|574.08|578.34|574.34|578.37|574.37|578.08|574.08|19
1623131470000|2021-06-08 05:51:10|578.31|574.31|577.71|573.71|578.31|574.31|577.71|573.71|29
1623131480000|2021-06-08 05:51:20|577.72|573.72|577.71|573.71|577.78|573.78|577.69|573.69|27
1623131490000|2021-06-08 05:51:30|577.67|573.67|577.51|573.51|577.71|573.71|577.49|573.49|21
1623131500000|2021-06-08 05:51:40|577.52|573.52|577.5|573.5|577.56|573.56|577.46|573.46|23
1623131510000|2021-06-08 05:51:50|577.53|573.53|577.15|573.15|577.57|573.57|577.13|573.13|28
1623131520000|2021-06-08 05:52:00|577.16|573.16|577.87|573.87|577.87|573.87|576.98|572.98|30
1623131530000|2021-06-08 05:52:10|577.78|573.78|577.89|573.89|578.07|574.07|577.78|573.78|31
1623131540000|2021-06-08 05:52:20|577.93|573.93|578.45|574.45|578.46|574.46|577.8|573.8|30
1623131550000|2021-06-08 05:52:30|578.44|574.44|578.4|574.4|578.61|574.61|577.99|573.99|23
1623131560000|2021-06-08 05:52:40|578.39|574.39|579.3|575.3|579.36|575.36|578.09|574.09|15
1623131570000|2021-06-08 05:52:50|579.31|575.31|579.3|575.3|579.34|575.34|579.3|575.3|7
1623131580000|2021-06-08 05:53:00|579.31|575.31|579.66|575.66|579.74|575.74|579.31|575.31|19
1623131590000|2021-06-08 05:53:10|579.68|575.68|579.38|575.38|579.69|575.69|579.26|575.26|31
1623131600000|2021-06-08 05:53:20|579.39|575.39|579.22|575.22|579.39|575.39|579.12|575.12|32
1623131610000|2021-06-08 05:53:30|579.23|575.23|579.27|575.27|579.34|575.34|579.2|575.2|25
1623131620000|2021-06-08 05:53:40|579.29|575.29|579.11|575.11|579.29|575.29|579.11|575.11|22
1623131630000|2021-06-08 05:53:50|579.04|575.04|578.59|574.59|579.04|575.04|578.56|574.56|32
1623131640000|2021-06-08 05:54:00|578.6|574.6|578.71|574.71|578.73|574.73|578.6|574.6|28
1623131650000|2021-06-08 05:54:10|578.72|574.72|578.58|574.58|578.74|574.74|578.56|574.56|24
1623131660000|2021-06-08 05:54:20|578.6|574.6|578.29|574.29|578.63|574.63|578.26|574.26|32
1623131670000|2021-06-08 05:54:30|578.27|574.27|578.15|574.15|578.28|574.28|577.95|573.95|34
1623131680000|2021-06-08 05:54:40|578.13|574.13|578.05|574.05|578.17|574.17|577.98|573.98|25
1623131690000|2021-06-08 05:54:50|578.08|574.08|578.01|574.01|578.08|574.08|577.95|573.95|20
1623131700000|2021-06-08 05:55:00|577.98|573.98|578.39|574.39|578.62|574.62|577.98|573.98|24
1623131710000|2021-06-08 05:55:10|578.4|574.4|579.05|575.05|579.05|575.05|578.4|574.4|16
1623131720000|2021-06-08 05:55:20|579|575|579.22|575.22|579.27|575.27|579|575|18
1623131730000|2021-06-08 05:55:30|579.23|575.23|579.51|575.51|579.52|575.52|579.23|575.23|15
1623131740000|2021-06-08 05:55:40|579.5|575.5|579.52|575.52|579.56|575.56|579.5|575.5|20
1623131750000|2021-06-08 05:55:50|579.54|575.54|579.87|575.87|579.87|575.87|579.54|575.54|15
1623131760000|2021-06-08 05:56:00|579.91|575.91|579.93|575.93|579.96|575.96|579.91|575.91|6
1623131770000|2021-06-08 05:56:10|580.05|576.05|579.86|575.86|580.11|576.11|579.82|575.82|21
1623131780000|2021-06-08 05:56:20|579.85|575.85|579.47|575.47|579.9|575.9|579.45|575.45|23
1623131790000|2021-06-08 05:56:30|579.45|575.45|579.57|575.57|579.59|575.59|579.45|575.45|26
1623131800000|2021-06-08 05:56:40|579.58|575.58|579.4|575.4|579.59|575.59|579.39|575.39|26
1623131810000|2021-06-08 05:56:50|579.38|575.38|579.51|575.51|579.51|575.51|579.37|575.37|22
1623131820000|2021-06-08 05:57:00|579.52|575.52|580.35|576.35|580.35|576.35|579.52|575.52|23
1623131830000|2021-06-08 05:57:10|580.32|576.32|580.71|576.71|580.84|576.84|580.2|576.2|29
1623131840000|2021-06-08 05:57:20|580.7|576.7|580.59|576.59|580.78|576.78|580.48|576.48|23
1623131850000|2021-06-08 05:57:30|580.58|576.58|580.89|576.89|580.89|576.89|580.58|576.58|20
1623131860000|2021-06-08 05:57:40|580.93|576.93|580.98|576.98|581.12|577.12|580.93|576.93|24
1623131870000|2021-06-08 05:57:50|580.94|576.94|580.84|576.84|580.94|576.94|580.76|576.76|20
1623131880000|2021-06-08 05:58:00|580.87|576.87|581.15|577.15|581.15|577.15|580.83|576.83|21
1623131890000|2021-06-08 05:58:10|581.13|577.13|581.6|577.6|581.6|577.6|581.13|577.13|17
1623131900000|2021-06-08 05:58:20|581.58|577.58|581.01|577.01|581.58|577.58|580.89|576.89|32
1623131910000|2021-06-08 05:58:30|581|577|580.72|576.72|581|577|580.67|576.67|30
1623131920000|2021-06-08 05:58:40|580.7|576.7|580.85|576.85|580.85|576.85|580.62|576.62|23
1623131930000|2021-06-08 05:58:50|580.93|576.93|581.04|577.04|581.04|577.04|580.82|576.82|26
1623131940000|2021-06-08 05:59:00|581.05|577.05|581.13|577.13|581.14|577.14|581.01|577.01|15
1623131950000|2021-06-08 05:59:10|581.14|577.14|581.29|577.29|581.29|577.29|581.14|577.14|12
1623131960000|2021-06-08 05:59:20|581.33|577.33|581.38|577.38|581.39|577.39|581.31|577.31|12
1623131970000|2021-06-08 05:59:30|581.4|577.4|581.17|577.17|581.41|577.41|581.12|577.12|22
1623131980000|2021-06-08 05:59:40|581.14|577.14|581.1|577.1|581.14|577.14|581.04|577.04|22
1623131990000|2021-06-08 05:59:50|581.05|577.05|581.05|577.05|581.08|577.08|580.97|576.97|21
1623132000000|2021-06-08 06:00:00|581.04|577.04|580.62|576.62|581.06|577.06|580.6|576.6|25
1623132010000|2021-06-08 06:00:10|580.58|576.58|580.97|576.97|581|577|580.53|576.53|27
1623132020000|2021-06-08 06:00:20|580.95|576.95|581.33|577.33|581.33|577.33|580.95|576.95|25
1623132030000|2021-06-08 06:00:30|581.34|577.34|581.67|577.67|581.74|577.74|581.34|577.34|26
1623132040000|2021-06-08 06:00:40|581.63|577.63|582.02|578.02|582.04|578.04|581.57|577.57|33
1623132050000|2021-06-08 06:00:50|582.03|578.03|582.28|578.28|582.37|578.37|582.03|578.03|30
1623132060000|2021-06-08 06:01:00|582.32|578.32|582.3|578.3|582.43|578.43|582.27|578.27|17
1623132070000|2021-06-08 06:01:10|582.31|578.31|582.13|578.13|582.4|578.4|582.13|578.13|24
1623132080000|2021-06-08 06:01:20|582.12|578.12|582.07|578.07|582.19|578.19|582.07|578.07|25
1623132090000|2021-06-08 06:01:30|582.06|578.06|581.78|577.78|582.09|578.09|581.78|577.78|25
1623132100000|2021-06-08 06:01:40|581.8|577.8|581.79|577.79|581.8|577.8|581.65|577.65|28
1623132110000|2021-06-08 06:01:50|581.78|577.78|581.64|577.64|581.78|577.78|581.64|577.64|16
1623132120000|2021-06-08 06:02:00|581.67|577.67|581.52|577.52|581.73|577.73|581.52|577.52|11
1623132130000|2021-06-08 06:02:10|581.51|577.51|581.28|577.28|581.52|577.52|581.2|577.2|17
1623132140000|2021-06-08 06:02:20|581.27|577.27|580.95|576.95|581.29|577.29|580.95|576.95|28
1623132150000|2021-06-08 06:02:30|580.92|576.92|580.69|576.69|580.92|576.92|580.65|576.65|22
1623132160000|2021-06-08 06:02:40|580.68|576.68|580.8|576.8|580.88|576.88|580.67|576.67|20
1623132170000|2021-06-08 06:02:50|580.86|576.86|580.72|576.72|580.89|576.89|580.68|576.68|21
1623132180000|2021-06-08 06:03:00|580.66|576.66|581.26|577.26|581.28|577.28|580.66|576.66|27
1623132190000|2021-06-08 06:03:10|581.24|577.24|581.1|577.1|581.26|577.26|581.09|577.09|18
1623132200000|2021-06-08 06:03:20|581.11|577.11|581.12|577.12|581.12|577.12|581.11|577.11|4
1623132210000|2021-06-08 06:03:30|581.01|577.01|580.69|576.69|581.01|577.01|580.67|576.67|20
1623132220000|2021-06-08 06:03:40|580.67|576.67|580.87|576.87|580.87|576.87|580.67|576.67|12
1623132230000|2021-06-08 06:03:50|580.81|576.81|580.84|576.84|580.84|576.84|580.81|576.81|4
1623132240000|2021-06-08 06:04:00|580.87|576.87|581.02|577.02|581.08|577.08|580.87|576.87|13
1623132250000|2021-06-08 06:04:10|581.03|577.03|581.26|577.26|581.35|577.35|581.01|577.01|24
1623132260000|2021-06-08 06:04:20|581.25|577.25|581.64|577.64|581.66|577.66|581.25|577.25|24
1623132270000|2021-06-08 06:04:30|581.65|577.65|581.64|577.64|581.66|577.66|581.61|577.61|11
1623132280000|2021-06-08 06:04:40|581.6|577.6|581.32|577.32|581.6|577.6|581.31|577.31|21
1623132290000|2021-06-08 06:04:50|581.31|577.31|581.05|577.05|581.31|577.31|581.03|577.03|28
1623132300000|2021-06-08 06:05:00|581.08|577.08|581.37|577.37|581.37|577.37|581.07|577.07|16
1623132310000|2021-06-08 06:05:10|581.38|577.38|581.73|577.73|581.76|577.76|581.38|577.38|25
1623132320000|2021-06-08 06:05:20|581.72|577.72|581.72|577.72|581.72|577.72|581.48|577.48|22
1623132330000|2021-06-08 06:05:30|581.77|577.77|581.24|577.24|581.78|577.78|581.18|577.18|24
1623132340000|2021-06-08 06:05:40|581.23|577.23|581.18|577.18|581.23|577.23|581.06|577.06|20
1623132350000|2021-06-08 06:05:50|581.19|577.19|581.24|577.24|581.27|577.27|581.18|577.18|21
1623132360000|2021-06-08 06:06:00|581.23|577.23|580.82|576.82|581.23|577.23|580.79|576.79|30
1623132370000|2021-06-08 06:06:10|580.77|576.77|580.92|576.92|580.92|576.92|580.75|576.75|29
1623132380000|2021-06-08 06:06:20|580.91|576.91|580.83|576.83|580.93|576.93|580.83|576.83|15
1623132390000|2021-06-08 06:06:30|580.82|576.82|580.88|576.88|580.89|576.89|580.82|576.82|19
1623132400000|2021-06-08 06:06:40|580.87|576.87|580.84|576.84|580.88|576.88|580.79|576.79|15
1623132410000|2021-06-08 06:06:50|580.83|576.83|580.27|576.27|580.83|576.83|580.23|576.23|25
1623132420000|2021-06-08 06:07:00|580.3|576.3|580.24|576.24|580.33|576.33|580.2|576.2|20
1623132430000|2021-06-08 06:07:10|580.23|576.23|580.5|576.5|580.58|576.58|580.18|576.18|22
1623132440000|2021-06-08 06:07:20|580.51|576.51|580.72|576.72|580.72|576.72|580.5|576.5|17
1623132450000|2021-06-08 06:07:30|580.68|576.68|580.65|576.65|580.79|576.79|580.65|576.65|13
1623132460000|2021-06-08 06:07:40|580.66|576.66|580.35|576.35|580.66|576.66|580.3|576.3|23
1623132470000|2021-06-08 06:07:50|580.36|576.36|580.48|576.48|580.54|576.54|580.36|576.36|22
1623132480000|2021-06-08 06:08:00|580.49|576.49|580.38|576.38|580.53|576.53|580.38|576.38|13
1623132490000|2021-06-08 06:08:10|580.46|576.46|580.12|576.12|580.46|576.46|580.1|576.1|29
1623132500000|2021-06-08 06:08:20|580.17|576.17|580.19|576.19|580.21|576.21|580.15|576.15|23
1623132510000|2021-06-08 06:08:30|580.18|576.18|580.17|576.17|580.24|576.24|580.17|576.17|12
1623132520000|2021-06-08 06:08:40|580.18|576.18|580.17|576.17|580.18|576.18|580.12|576.12|20
1623132530000|2021-06-08 06:08:50|580.13|576.13|580.09|576.09|580.15|576.15|580.05|576.05|17
1623132540000|2021-06-08 06:09:00|580.08|576.08|579.09|575.09|580.08|576.08|579.08|575.08|28
1623132550000|2021-06-08 06:09:10|579.15|575.15|579.43|575.43|579.45|575.45|579.13|575.13|16
1623132560000|2021-06-08 06:09:20|579.42|575.42|579.17|575.17|579.43|575.43|579.14|575.14|22
1623132570000|2021-06-08 06:09:30|579.16|575.16|579.22|575.22|579.23|575.23|579.16|575.16|14
1623132580000|2021-06-08 06:09:40|579.24|575.24|579.2|575.2|579.3|575.3|579.17|575.17|22
1623132590000|2021-06-08 06:09:50|579.18|575.18|578.83|574.83|579.18|575.18|578.8|574.8|31
1623132600000|2021-06-08 06:10:00|578.84|574.84|578.88|574.88|578.96|574.96|578.76|574.76|33
1623132610000|2021-06-08 06:10:10|578.86|574.86|578.8|574.8|578.92|574.92|578.79|574.79|19
1623132620000|2021-06-08 06:10:20|578.79|574.79|579.36|575.36|579.42|575.42|578.71|574.71|29
1623132630000|2021-06-08 06:10:30|579.29|575.29|579.73|575.73|579.73|575.73|579.29|575.29|23
1623132640000|2021-06-08 06:10:40|579.74|575.74|579.75|575.75|579.8|575.8|579.68|575.68|16
1623132650000|2021-06-08 06:10:50|579.76|575.76|579.82|575.82|579.83|575.83|579.76|575.76|6
1623132660000|2021-06-08 06:11:00|579.79|575.79|579.27|575.27|579.88|575.88|579.27|575.27|24
1623132670000|2021-06-08 06:11:10|579.29|575.29|579.25|575.25|579.29|575.29|579.1|575.1|19
1623132680000|2021-06-08 06:11:20|579.24|575.24|579.04|575.04|579.26|575.26|579.01|575.01|18
1623132690000|2021-06-08 06:11:30|579.03|575.03|578.81|574.81|579.07|575.07|578.77|574.77|23
1623132700000|2021-06-08 06:11:40|578.8|574.8|578.78|574.78|578.83|574.83|578.76|574.76|20
1623132710000|2021-06-08 06:11:50|578.77|574.77|578.2|574.2|578.85|574.85|578.2|574.2|25
1623132720000|2021-06-08 06:12:00|578.19|574.19|578.17|574.17|578.22|574.22|578.13|574.13|24
1623132730000|2021-06-08 06:12:10|578.16|574.16|578.43|574.43|578.43|574.43|578.16|574.16|24
1623132740000|2021-06-08 06:12:20|578.44|574.44|578.77|574.77|578.78|574.78|578.44|574.44|21
1623132750000|2021-06-08 06:12:30|578.78|574.78|578.52|574.52|578.78|574.78|578.52|574.52|15
1623132760000|2021-06-08 06:12:40|578.5|574.5|578.28|574.28|578.52|574.52|578.28|574.28|14
1623132770000|2021-06-08 06:12:50|578.29|574.29|578.28|574.28|578.29|574.29|578.24|574.24|9
1623132780000|2021-06-08 06:13:00|578.29|574.29|577.75|573.75|578.3|574.3|577.75|573.75|24
1623132790000|2021-06-08 06:13:10|577.74|573.74|577.75|573.75|577.82|573.82|577.7|573.7|26
1623132800000|2021-06-08 06:13:20|577.76|573.76|577.49|573.49|577.83|573.83|577.43|573.43|29
1623132810000|2021-06-08 06:13:30|577.48|573.48|577.54|573.54|577.58|573.58|577.48|573.48|16
1623132820000|2021-06-08 06:13:40|577.56|573.56|577.48|573.48|577.58|573.58|577.47|573.47|22
1623132830000|2021-06-08 06:13:50|577.47|573.47|577.31|573.31|577.61|573.61|577.31|573.31|25
1623132840000|2021-06-08 06:14:00|577.26|573.26|576.43|572.43|577.26|573.26|576.33|572.33|29
1623132850000|2021-06-08 06:14:10|576.42|572.42|576.56|572.56|576.59|572.59|576.39|572.39|19
1623132860000|2021-06-08 06:14:20|576.57|572.57|576.9|572.9|576.9|572.9|576.44|572.44|21
1623132870000|2021-06-08 06:14:30|576.89|572.89|576.75|572.75|576.94|572.94|576.67|572.67|21
1623132880000|2021-06-08 06:14:40|576.76|572.76|576.89|572.89|576.89|572.89|576.75|572.75|22
1623132890000|2021-06-08 06:14:50|576.88|572.88|576.87|572.87|577.02|573.02|576.86|572.86|17
1623132900000|2021-06-08 06:15:00|576.85|572.85|577.09|573.09|577.09|573.09|576.8|572.8|20
1623132910000|2021-06-08 06:15:10|577.1|573.1|577.42|573.42|577.67|573.67|577.1|573.1|33
1623132920000|2021-06-08 06:15:20|577.41|573.41|577.83|573.83|577.85|573.85|577.36|573.36|27
1623132930000|2021-06-08 06:15:30|577.85|573.85|577.56|573.56|577.88|573.88|577.52|573.52|21
1623132940000|2021-06-08 06:15:40|577.57|573.57|577.72|573.72|577.78|573.78|577.57|573.57|15
1623132950000|2021-06-08 06:15:50|577.74|573.74|577.87|573.87|577.9|573.9|577.6|573.6|27
1623132960000|2021-06-08 06:16:00|577.91|573.91|578.1|574.1|578.26|574.26|577.91|573.91|31
1623132970000|2021-06-08 06:16:10|578.09|574.09|577.53|573.53|578.09|574.09|577.53|573.53|29
1623132980000|2021-06-08 06:16:20|577.52|573.52|577.25|573.25|577.52|573.52|577.19|573.19|24
1623132990000|2021-06-08 06:16:30|577.24|573.24|576.92|572.92|577.24|573.24|576.92|572.92|22
1623133000000|2021-06-08 06:16:40|576.91|572.91|576.74|572.74|576.94|572.94|576.68|572.68|20
1623133010000|2021-06-08 06:16:50|576.77|572.77|576.73|572.73|576.78|572.78|576.68|572.68|17
1623133020000|2021-06-08 06:17:00|576.72|572.72|576.38|572.38|576.73|572.73|576.38|572.38|29
1623133030000|2021-06-08 06:17:10|576.4|572.4|576.89|572.89|576.89|572.89|576.4|572.4|22
1623133040000|2021-06-08 06:17:20|576.85|572.85|576.92|572.92|576.92|572.92|576.84|572.84|20
1623133050000|2021-06-08 06:17:30|576.91|572.91|576.93|572.93|576.93|572.93|576.85|572.85|14
1623133060000|2021-06-08 06:17:40|576.94|572.94|577.43|573.43|577.43|573.43|576.94|572.94|8
1623133070000|2021-06-08 06:17:50|577.47|573.47|577.5|573.5|577.6|573.6|577.47|573.47|19
1623133080000|2021-06-08 06:18:00|577.46|573.46|577.51|573.51|577.52|573.52|577.37|573.37|21
1623133090000|2021-06-08 06:18:10|577.52|573.52|577.92|573.92|578.07|574.07|577.52|573.52|24
1623133100000|2021-06-08 06:18:20|577.91|573.91|577.57|573.57|577.91|573.91|577.1|573.1|26
1623133110000|2021-06-08 06:18:30|577.56|573.56|577.31|573.31|577.56|573.56|577.31|573.31|21
1623133120000|2021-06-08 06:18:40|577.19|573.19|576.62|572.62|577.19|573.19|576.61|572.61|31
1623133130000|2021-06-08 06:18:50|576.61|572.61|576.4|572.4|576.69|572.69|576.4|572.4|25
1623133140000|2021-06-08 06:19:00|576.38|572.38|576.4|572.4|576.43|572.43|576.35|572.35|12
1623133150000|2021-06-08 06:19:10|576.33|572.33|576.08|572.08|576.39|572.39|576.08|572.08|18
1623133160000|2021-06-08 06:19:20|576.09|572.09|575.82|571.82|576.09|572.09|575.79|571.79|22
1623133170000|2021-06-08 06:19:30|575.81|571.81|576|572|576.01|572.01|575.77|571.77|19
1623133180000|2021-06-08 06:19:40|576.01|572.01|576.08|572.08|576.08|572.08|575.9|571.9|28
1623133190000|2021-06-08 06:19:50|576.09|572.09|576.21|572.21|576.27|572.27|576.09|572.09|27
1623133200000|2021-06-08 06:20:00|576.22|572.22|575.88|571.88|576.22|572.22|575.87|571.87|25
1623133210000|2021-06-08 06:20:10|575.89|571.89|575.36|571.36|575.89|571.89|575.36|571.36|23
1623133220000|2021-06-08 06:20:20|575.37|571.37|575.37|571.37|575.45|571.45|575.32|571.32|25
1623133230000|2021-06-08 06:20:30|575.35|571.35|575.38|571.38|575.42|571.42|575.35|571.35|24
1623133240000|2021-06-08 06:20:40|575.39|571.39|575.47|571.47|575.48|571.48|575.36|571.36|15
1623133250000|2021-06-08 06:20:50|575.5|571.5|575.13|571.13|575.52|571.52|575.11|571.11|29
1623133260000|2021-06-08 06:21:00|575.2|571.2|574.97|570.97|575.2|571.2|574.95|570.95|17
1623133270000|2021-06-08 06:21:10|574.95|570.95|574.81|570.81|575.02|571.02|574.64|570.64|25
1623133280000|2021-06-08 06:21:20|574.62|570.62|574.5|570.5|574.7|570.7|574.47|570.47|21
1623133290000|2021-06-08 06:21:30|574.54|570.54|574.43|570.43|574.63|570.63|574.42|570.42|25
1623133300000|2021-06-08 06:21:40|574.4|570.4|574.19|570.19|574.4|570.4|574.16|570.16|23
1623133310000|2021-06-08 06:21:50|574.2|570.2|574.61|570.61|574.61|570.61|574.13|570.13|14
1623133320000|2021-06-08 06:22:00|574.62|570.62|574.73|570.73|574.78|570.78|574.61|570.61|22
1623133330000|2021-06-08 06:22:10|574.77|570.77|574.51|570.51|574.77|570.77|574.5|570.5|22
1623133340000|2021-06-08 06:22:20|574.5|570.5|574.35|570.35|574.55|570.55|574.35|570.35|22
1623133350000|2021-06-08 06:22:30|574.36|570.36|574.12|570.12|574.39|570.39|574.08|570.08|28
1623133360000|2021-06-08 06:22:40|574.13|570.13|574.45|570.45|574.45|570.45|574.13|570.13|20
1623133370000|2021-06-08 06:22:50|574.43|570.43|574.4|570.4|574.65|570.65|574.4|570.4|29
1623133380000|2021-06-08 06:23:00|574.39|570.39|575.11|571.11|575.39|571.39|574.39|570.39|33
1623133390000|2021-06-08 06:23:10|575.1|571.1|574.81|570.81|575.12|571.12|574.81|570.81|30
1623133400000|2021-06-08 06:23:20|574.7|570.7|574.79|570.79|574.83|570.83|574.68|570.68|25
1623133410000|2021-06-08 06:23:30|574.8|570.8|574.63|570.63|574.84|570.84|574.58|570.58|32
1623133420000|2021-06-08 06:23:40|574.61|570.61|574.95|570.95|574.95|570.95|574.59|570.59|25
1623133430000|2021-06-08 06:23:50|575.02|571.02|574.7|570.7|575.03|571.03|574.7|570.7|31
1623133440000|2021-06-08 06:24:00|574.69|570.69|574.7|570.7|574.75|570.75|574.62|570.62|19
1623133450000|2021-06-08 06:24:10|574.68|570.68|574.83|570.83|574.89|570.89|574.67|570.67|24
1623133460000|2021-06-08 06:24:20|574.82|570.82|574.83|570.83|574.87|570.87|574.74|570.74|23
1623133470000|2021-06-08 06:24:30|574.82|570.82|574.87|570.87|574.89|570.89|574.78|570.78|23
1623133480000|2021-06-08 06:24:40|574.88|570.88|574.78|570.78|574.9|570.9|574.78|570.78|26
1623133490000|2021-06-08 06:24:50|574.77|570.77|574.83|570.83|574.87|570.87|574.69|570.69|28
1623133500000|2021-06-08 06:25:00|574.81|570.81|574.67|570.67|574.81|570.81|574.61|570.61|20
1623133510000|2021-06-08 06:25:10|574.7|570.7|575.02|571.02|575.02|571.02|574.69|570.69|25
1623133520000|2021-06-08 06:25:20|575.03|571.03|575.41|571.41|575.48|571.48|575.03|571.03|26
1623133530000|2021-06-08 06:25:30|575.51|571.51|576.22|572.22|576.23|572.23|575.5|571.5|28
1623133540000|2021-06-08 06:25:40|576.26|572.26|575.94|571.94|576.26|572.26|575.92|571.92|30
1623133550000|2021-06-08 06:25:50|575.93|571.93|575.74|571.74|575.93|571.93|575.74|571.74|24
1623133560000|2021-06-08 06:26:00|575.7|571.7|575.41|571.41|575.7|571.7|575.4|571.4|27
1623133570000|2021-06-08 06:26:10|575.38|571.38|575.1|571.1|575.43|571.43|575.1|571.1|27
1623133580000|2021-06-08 06:26:20|575.09|571.09|575.18|571.18|575.24|571.24|574.93|570.93|24
1623133590000|2021-06-08 06:26:30|575.17|571.17|575.42|571.42|575.46|571.46|575.16|571.16|28
1623133600000|2021-06-08 06:26:40|575.46|571.46|575.34|571.34|575.46|571.46|575.28|571.28|25
1623133610000|2021-06-08 06:26:50|575.32|571.32|575.57|571.57|575.61|571.61|575.3|571.3|25
1623133620000|2021-06-08 06:27:00|575.52|571.52|575.11|571.11|575.52|571.52|575.07|571.07|27
1623133630000|2021-06-08 06:27:10|575.15|571.15|575.34|571.34|575.36|571.36|575.12|571.12|26
1623133640000|2021-06-08 06:27:20|575.38|571.38|576.29|572.29|576.29|572.29|575.33|571.33|33
1623133650000|2021-06-08 06:27:30|576.27|572.27|576.57|572.57|576.58|572.58|576.12|572.12|29
1623133660000|2021-06-08 06:27:40|576.58|572.58|577.09|573.09|577.09|573.09|576.56|572.56|21
1623133670000|2021-06-08 06:27:50|577.1|573.1|577.38|573.38|577.38|573.38|577.1|573.1|14
1623133680000|2021-06-08 06:28:00|577.32|573.32|577.6|573.6|577.65|573.65|577.29|573.29|29
1623133690000|2021-06-08 06:28:10|577.63|573.63|577.74|573.74|577.74|573.74|577.63|573.63|13
1623133700000|2021-06-08 06:28:20|577.72|573.72|577.58|573.58|577.73|573.73|577.58|573.58|18
1623133710000|2021-06-08 06:28:30|577.6|573.6|577.29|573.29|577.62|573.62|577.29|573.29|27
1623133720000|2021-06-08 06:28:40|577.28|573.28|577.09|573.09|577.28|573.28|577.01|573.01|26
1623133730000|2021-06-08 06:28:50|577.08|573.08|576.96|572.96|577.18|573.18|576.93|572.93|22
1623133740000|2021-06-08 06:29:00|576.97|572.97|576.72|572.72|576.98|572.98|576.72|572.72|15
1623133750000|2021-06-08 06:29:10|576.73|572.73|576.26|572.26|576.77|572.77|576.26|572.26|21
1623133760000|2021-06-08 06:29:20|576.13|572.13|575.78|571.78|576.19|572.19|575.65|571.65|28
1623133770000|2021-06-08 06:29:30|575.77|571.77|575.74|571.74|575.8|571.8|575.71|571.71|18
1623133780000|2021-06-08 06:29:40|575.73|571.73|575.53|571.53|575.73|571.73|575.53|571.53|22
1623133790000|2021-06-08 06:29:50|575.54|571.54|575.58|571.58|575.58|571.58|575.29|571.29|16
1623133800000|2021-06-08 06:30:00|575.59|571.59|575.76|571.76|575.8|571.8|575.59|571.59|20
1623133810000|2021-06-08 06:30:10|575.74|571.74|575.51|571.51|575.75|571.75|575.49|571.49|17
1623133820000|2021-06-08 06:30:20|575.49|571.49|575.24|571.24|575.49|571.49|575.16|571.16|22
1623133830000|2021-06-08 06:30:30|575.26|571.26|575.24|571.24|575.37|571.37|575.17|571.17|22
1623133840000|2021-06-08 06:30:40|575.25|571.25|575.18|571.18|575.25|571.25|575.17|571.17|13
1623133850000|2021-06-08 06:30:50|575.19|571.19|575.5|571.5|575.51|571.51|575.17|571.17|22
1623133860000|2021-06-08 06:31:00|575.51|571.51|576.07|572.07|576.07|572.07|575.51|571.51|21
1623133870000|2021-06-08 06:31:10|576.11|572.11|576.75|572.75|576.75|572.75|576.11|572.11|15
1623133880000|2021-06-08 06:31:20|576.74|572.74|577.47|573.47|577.47|573.47|576.61|572.61|29
1623133890000|2021-06-08 06:31:30|577.48|573.48|577.83|573.83|577.83|573.83|577.48|573.48|20
1623133900000|2021-06-08 06:31:40|577.84|573.84|577.9|573.9|577.9|573.9|577.84|573.84|6
1623133910000|2021-06-08 06:31:50|577.82|573.82|578.01|574.01|578.01|574.01|577.77|573.77|10
1623133920000|2021-06-08 06:32:00|578.03|574.03|578.56|574.56|578.62|574.62|578.03|574.03|26
1623133930000|2021-06-08 06:32:10|578.53|574.53|578.58|574.58|578.58|574.58|578.51|574.51|19
1623133940000|2021-06-08 06:32:20|578.56|574.56|578.67|574.67|578.67|574.67|578.53|574.53|10
1623133950000|2021-06-08 06:32:30|578.66|574.66|578.61|574.61|578.66|574.66|578.57|574.57|9
1623133960000|2021-06-08 06:32:40|578.6|574.6|578.64|574.64|578.69|574.69|578.58|574.58|21
1623133970000|2021-06-08 06:32:50|578.63|574.63|578.8|574.8|578.85|574.85|578.6|574.6|20
1623133980000|2021-06-08 06:33:00|578.79|574.79|578.17|574.17|578.79|574.79|578.12|574.12|30
1623133990000|2021-06-08 06:33:10|578.16|574.16|577.64|573.64|578.17|574.17|577.47|573.47|29
1623134000000|2021-06-08 06:33:20|577.6|573.6|576.82|572.82|577.64|573.64|576.76|572.76|32
1623134010000|2021-06-08 06:33:30|576.87|572.87|576.75|572.75|576.92|572.92|576.67|572.67|30
1623134020000|2021-06-08 06:33:40|576.74|572.74|576.77|572.77|576.79|572.79|576.73|572.73|13
1623134030000|2021-06-08 06:33:50|576.76|572.76|577.21|573.21|577.21|573.21|576.76|572.76|27
1623134040000|2021-06-08 06:34:00|577.22|573.22|576.84|572.84|577.24|573.24|576.84|572.84|23
1623134050000|2021-06-08 06:34:10|576.83|572.83|576.47|572.47|576.83|572.83|576.47|572.47|22
1623134060000|2021-06-08 06:34:20|576.45|572.45|576.56|572.56|576.59|572.59|576.28|572.28|25
1623134070000|2021-06-08 06:34:30|576.58|572.58|576.9|572.9|576.9|572.9|576.58|572.58|18
1623134080000|2021-06-08 06:34:40|576.89|572.89|576.84|572.84|576.99|572.99|576.84|572.84|16
1623134090000|2021-06-08 06:34:50|576.76|572.76|576.97|572.97|576.97|572.97|576.63|572.63|27
1623134100000|2021-06-08 06:35:00|576.96|572.96|577.17|573.17|577.18|573.18|576.96|572.96|17
1623134110000|2021-06-08 06:35:10|577.28|573.28|578.06|574.06|578.16|574.16|577.26|573.26|26
1623134120000|2021-06-08 06:35:20|578.05|574.05|579.05|575.05|579.05|575.05|577.94|573.94|24
1623134130000|2021-06-08 06:35:30|579.06|575.06|579.45|575.45|579.63|575.63|579.06|575.06|21
1623134140000|2021-06-08 06:35:40|579.72|575.72|579.99|575.99|580.01|576.01|579.72|575.72|14
1623134150000|2021-06-08 06:35:50|580|576|579.98|575.98|580.02|576.02|579.93|575.93|7
1623134160000|2021-06-08 06:36:00|579.99|575.99|580.56|576.56|580.57|576.57|579.99|575.99|13
1623134170000|2021-06-08 06:36:10|580.45|576.45|580.47|576.47|580.53|576.53|580.34|576.34|23
1623134180000|2021-06-08 06:36:20|580.48|576.48|580.46|576.46|580.51|576.51|580.4|576.4|19
1623134190000|2021-06-08 06:36:30|580.47|576.47|580.29|576.29|580.51|576.51|580.22|576.22|25
1623134200000|2021-06-08 06:36:40|580.26|576.26|580.36|576.36|580.36|576.36|580.26|576.26|14
1623134210000|2021-06-08 06:36:50|580.38|576.38|580.69|576.69|580.69|576.69|580.38|576.38|22
1623134220000|2021-06-08 06:37:00|580.59|576.59|579.63|575.63|580.59|576.59|579.57|575.57|31
1623134230000|2021-06-08 06:37:10|579.49|575.49|579.36|575.36|579.55|575.55|579.33|575.33|21
1623134240000|2021-06-08 06:37:20|579.38|575.38|579.17|575.17|579.39|575.39|579.16|575.16|7
1623134250000|2021-06-08 06:37:30|579.16|575.16|579.41|575.41|579.45|575.45|579.16|575.16|21
1623134260000|2021-06-08 06:37:40|579.42|575.42|579.38|575.38|579.42|575.42|579.33|575.33|16
1623134270000|2021-06-08 06:37:50|579.36|575.36|579.14|575.14|579.36|575.36|579.12|575.12|17
1623134280000|2021-06-08 06:38:00|579.13|575.13|578.83|574.83|579.13|575.13|578.75|574.75|25
1623134290000|2021-06-08 06:38:10|578.86|574.86|579.08|575.08|579.17|575.17|578.86|574.86|22
1623134300000|2021-06-08 06:38:20|579.05|575.05|578.58|574.58|579.05|575.05|578.56|574.56|19
1623134310000|2021-06-08 06:38:30|578.57|574.57|578.87|574.87|578.88|574.88|578.57|574.57|15
1623134320000|2021-06-08 06:38:40|578.88|574.88|579.1|575.1|579.1|575.1|578.72|574.72|18
1623134330000|2021-06-08 06:38:50|579.05|575.05|579.01|575.01|579.06|575.06|578.94|574.94|15
1623134340000|2021-06-08 06:39:00|579.02|575.02|579.54|575.54|579.54|575.54|579.02|575.02|25
1623134350000|2021-06-08 06:39:10|579.55|575.55|579.6|575.6|579.61|575.61|579.54|575.54|9
1623134360000|2021-06-08 06:39:20|579.62|575.62|580.05|576.05|580.08|576.08|579.62|575.62|15
1623134370000|2021-06-08 06:39:30|580.02|576.02|580.38|576.38|580.38|576.38|580.01|576.01|21
1623134380000|2021-06-08 06:39:40|580.47|576.47|581.04|577.04|581.04|577.04|580.47|576.47|24
1623134390000|2021-06-08 06:39:50|581.05|577.05|581.31|577.31|581.33|577.33|580.96|576.96|23
1623134400000|2021-06-08 06:40:00|581.32|577.32|581.53|577.53|581.59|577.59|581.27|577.27|17
1623134410000|2021-06-08 06:40:10|581.51|577.51|581.26|577.26|581.51|577.51|581.26|577.26|20
1623134420000|2021-06-08 06:40:20|581.3|577.3|581.36|577.36|581.37|577.37|581.19|577.19|16
1623134430000|2021-06-08 06:40:30|581.32|577.32|581.45|577.45|581.45|577.45|581.32|577.32|12
1623134440000|2021-06-08 06:40:40|581.44|577.44|581.36|577.36|581.45|577.45|581.35|577.35|15
1623134450000|2021-06-08 06:40:50|581.34|577.34|580.37|576.37|581.35|577.35|580.37|576.37|33
1623134460000|2021-06-08 06:41:00|580.32|576.32|580.09|576.09|580.4|576.4|580.08|576.08|31
1623134470000|2021-06-08 06:41:10|580.1|576.1|579.82|575.82|580.15|576.15|579.82|575.82|27
1623134480000|2021-06-08 06:41:20|579.8|575.8|579.52|575.52|579.8|575.8|579.52|575.52|22
1623134490000|2021-06-08 06:41:30|579.53|575.53|579.64|575.64|579.79|575.79|579.46|575.46|27
1623134500000|2021-06-08 06:41:40|579.65|575.65|579.55|575.55|579.8|575.8|579.53|575.53|21
1623134510000|2021-06-08 06:41:50|579.53|575.53|579.2|575.2|579.53|575.53|579.18|575.18|20
1623134520000|2021-06-08 06:42:00|579.21|575.21|579.58|575.58|579.6|575.6|579.21|575.21|20
1623134530000|2021-06-08 06:42:10|579.56|575.56|580.34|576.34|580.37|576.37|579.56|575.56|25
1623134540000|2021-06-08 06:42:20|580.33|576.33|580|576|580.34|576.34|580|576|16
1623134550000|2021-06-08 06:42:30|579.97|575.97|580.08|576.08|580.21|576.21|579.97|575.97|24
1623134560000|2021-06-08 06:42:40|580.11|576.11|579.89|575.89|580.15|576.15|579.89|575.89|17
1623134570000|2021-06-08 06:42:50|579.83|575.83|579.64|575.64|579.87|575.87|579.63|575.63|23
1623134580000|2021-06-08 06:43:00|579.62|575.62|579|575|579.62|575.62|578.99|574.99|25
1623134590000|2021-06-08 06:43:10|578.93|574.93|579.09|575.09|579.09|575.09|578.92|574.92|23
1623134600000|2021-06-08 06:43:20|579.03|575.03|579.16|575.16|579.16|575.16|578.92|574.92|17
1623134610000|2021-06-08 06:43:30|579.17|575.17|579.14|575.14|579.18|575.18|579.13|575.13|8
1623134620000|2021-06-08 06:43:40|579.13|575.13|579.57|575.57|579.72|575.72|579.12|575.12|27
1623134630000|2021-06-08 06:43:50|579.58|575.58|579.23|575.23|579.7|575.7|579.2|575.2|26
1623134640000|2021-06-08 06:44:00|579.21|575.21|578.93|574.93|579.23|575.23|578.89|574.89|20
1623134650000|2021-06-08 06:44:10|578.89|574.89|578.62|574.62|578.89|574.89|578.53|574.53|26
1623134660000|2021-06-08 06:44:20|578.64|574.64|578.61|574.61|578.65|574.65|578.57|574.57|23
1623134670000|2021-06-08 06:44:30|578.6|574.6|578.48|574.48|578.62|574.62|578.48|574.48|21
1623134680000|2021-06-08 06:44:40|578.46|574.46|578.24|574.24|578.46|574.46|578.21|574.21|20
1623134690000|2021-06-08 06:44:50|578.25|574.25|578.07|574.07|578.37|574.37|578.06|574.06|24
1623134700000|2021-06-08 06:45:00|578.01|574.01|577.53|573.53|578.02|574.02|577.5|573.5|30
1623134710000|2021-06-08 06:45:10|577.52|573.52|577.16|573.16|577.53|573.53|577.16|573.16|31
1623134720000|2021-06-08 06:45:20|577.13|573.13|577.03|573.03|577.31|573.31|577.02|573.02|30
1623134730000|2021-06-08 06:45:30|577.02|573.02|576.97|572.97|577.14|573.14|576.84|572.84|30
1623134740000|2021-06-08 06:45:40|576.96|572.96|576.94|572.94|576.96|572.96|576.91|572.91|15
1623134750000|2021-06-08 06:45:50|576.97|572.97|576.93|572.93|577.29|573.29|576.93|572.93|27
1623134760000|2021-06-08 06:46:00|576.94|572.94|576.55|572.55|576.94|572.94|576.55|572.55|26
1623134770000|2021-06-08 06:46:10|576.57|572.57|576.11|572.11|576.57|572.57|576.11|572.11|33
1623134780000|2021-06-08 06:46:20|576.1|572.1|576.07|572.07|576.19|572.19|575.88|571.88|34
1623134790000|2021-06-08 06:46:30|576.03|572.03|575.92|571.92|576.1|572.1|575.86|571.86|27
1623134800000|2021-06-08 06:46:40|575.94|571.94|576.07|572.07|576.11|572.11|575.65|571.65|32
1623134810000|2021-06-08 06:46:50|575.97|571.97|575.9|571.9|576.13|572.13|575.9|571.9|26
1623134820000|2021-06-08 06:47:00|575.89|571.89|575.91|571.91|575.97|571.97|575.87|571.87|21
1623134830000|2021-06-08 06:47:10|575.9|571.9|575.99|571.99|576.08|572.08|575.9|571.9|14
1623134840000|2021-06-08 06:47:20|576|572|575.78|571.78|576.03|572.03|575.78|571.78|17
1623134850000|2021-06-08 06:47:30|575.79|571.79|575.73|571.73|575.84|571.84|575.72|571.72|14
1623134860000|2021-06-08 06:47:40|575.7|571.7|575.66|571.66|575.72|571.72|575.65|571.65|21
1623134870000|2021-06-08 06:47:50|575.73|571.73|575.66|571.66|575.88|571.88|575.66|571.66|30
1623134880000|2021-06-08 06:48:00|575.65|571.65|575.68|571.68|575.78|571.78|575.61|571.61|21
1623134890000|2021-06-08 06:48:10|575.69|571.69|575.65|571.65|575.69|571.69|575.51|571.51|17
1623134900000|2021-06-08 06:48:20|575.66|571.66|575.66|571.66|575.78|571.78|575.66|571.66|19
1623134910000|2021-06-08 06:48:30|575.65|571.65|575.17|571.17|575.66|571.66|575.08|571.08|23
1623134920000|2021-06-08 06:48:40|575.16|571.16|575.35|571.35|575.5|571.5|574.88|570.88|31
1623134930000|2021-06-08 06:48:50|575.34|571.34|575.1|571.1|575.41|571.41|575.1|571.1|28
1623134940000|2021-06-08 06:49:00|575.11|571.11|575.54|571.54|575.54|571.54|575.11|571.11|25
1623134950000|2021-06-08 06:49:10|575.55|571.55|575.49|571.49|575.65|571.65|575.49|571.49|27
1623134960000|2021-06-08 06:49:20|575.4|571.4|575.42|571.42|575.45|571.45|575.4|571.4|18
1623134970000|2021-06-08 06:49:30|575.41|571.41|575.5|571.5|575.53|571.53|575.34|571.34|15
1623134980000|2021-06-08 06:49:40|575.58|571.58|575.81|571.81|576.1|572.1|575.58|571.58|30
1623134990000|2021-06-08 06:49:50|575.74|571.74|575.23|571.23|575.74|571.74|575.23|571.23|26
1623135000000|2021-06-08 06:50:00|575.18|571.18|575.29|571.29|575.39|571.39|575.18|571.18|24
1623135010000|2021-06-08 06:50:10|575.14|571.14|574.65|570.65|575.16|571.16|574.65|570.65|20
1623135020000|2021-06-08 06:50:20|574.64|570.64|574.88|570.88|574.89|570.89|574.61|570.61|24
1623135030000|2021-06-08 06:50:30|574.89|570.89|574.88|570.88|574.98|570.98|574.82|570.82|28
1623135040000|2021-06-08 06:50:40|574.87|570.87|574.5|570.5|574.89|570.89|574.48|570.48|28
1623135050000|2021-06-08 06:50:50|574.51|570.51|573.94|569.94|574.51|570.51|573.93|569.93|27
1623135060000|2021-06-08 06:51:00|574|570|574.39|570.39|574.39|570.39|573.87|569.87|29
1623135070000|2021-06-08 06:51:10|574.38|570.38|574.79|570.79|574.85|570.85|574.31|570.31|23
1623135080000|2021-06-08 06:51:20|574.81|570.81|575.09|571.09|575.34|571.34|574.8|570.8|26
1623135090000|2021-06-08 06:51:30|575.08|571.08|575.06|571.06|575.19|571.19|574.89|570.89|34
1623135100000|2021-06-08 06:51:40|575.09|571.09|575.24|571.24|575.24|571.24|575.07|571.07|27
1623135110000|2021-06-08 06:51:50|575.21|571.21|575.22|571.22|575.25|571.25|575.21|571.21|19
1623135120000|2021-06-08 06:52:00|575.34|571.34|576.06|572.06|576.1|572.1|575.34|571.34|28
1623135130000|2021-06-08 06:52:10|576.05|572.05|576.41|572.41|576.41|572.41|576.04|572.04|30
1623135140000|2021-06-08 06:52:20|576.43|572.43|576.36|572.36|576.44|572.44|576.31|572.31|27
1623135150000|2021-06-08 06:52:30|576.37|572.37|576.3|572.3|576.42|572.42|576.28|572.28|26
1623135160000|2021-06-08 06:52:40|576.29|572.29|575.96|571.96|576.29|572.29|575.88|571.88|28
1623135170000|2021-06-08 06:52:50|575.97|571.97|576.12|572.12|576.25|572.25|575.97|571.97|24
1623135180000|2021-06-08 06:53:00|576.18|572.18|576.37|572.37|576.45|572.45|576.12|572.12|22
1623135190000|2021-06-08 06:53:10|576.38|572.38|576.6|572.6|576.6|572.6|576.38|572.38|15
1623135200000|2021-06-08 06:53:20|576.61|572.61|576.6|572.6|576.61|572.61|576.57|572.57|4
1623135210000|2021-06-08 06:53:30|576.59|572.59|576.34|572.34|576.59|572.59|576.34|572.34|23
1623135220000|2021-06-08 06:53:40|576.33|572.33|575.84|571.84|576.34|572.34|575.84|571.84|35
1623135230000|2021-06-08 06:53:50|575.83|571.83|576.1|572.1|576.16|572.16|575.81|571.81|28
1623135240000|2021-06-08 06:54:00|576.11|572.11|575.3|571.3|576.11|572.11|575.3|571.3|29
1623135250000|2021-06-08 06:54:10|575.31|571.31|575.05|571.05|575.39|571.39|574.85|570.85|26
1623135260000|2021-06-08 06:54:20|575.02|571.02|574.82|570.82|575.05|571.05|574.76|570.76|26
1623135270000|2021-06-08 06:54:30|574.8|570.8|574.59|570.59|574.82|570.82|574.53|570.53|31
1623135280000|2021-06-08 06:54:40|574.61|570.61|574.55|570.55|574.73|570.73|574.55|570.55|30
1623135290000|2021-06-08 06:54:50|574.54|570.54|574.03|570.03|574.59|570.59|573.89|569.89|30
1623135300000|2021-06-08 06:55:00|574.04|570.04|574.39|570.39|574.39|570.39|574.03|570.03|25
1623135310000|2021-06-08 06:55:10|574.44|570.44|574.47|570.47|574.73|570.73|574.31|570.31|26
1623135320000|2021-06-08 06:55:20|574.48|570.48|574.66|570.66|574.66|570.66|574.48|570.48|15
1623135330000|2021-06-08 06:55:30|574.64|570.64|574.67|570.67|574.68|570.68|574.64|570.64|16
1623135340000|2021-06-08 06:55:40|574.68|570.68|574.84|570.84|574.88|570.88|574.63|570.63|13
1623135350000|2021-06-08 06:55:50|575|571|575.29|571.29|575.29|571.29|575|571|17
1623135360000|2021-06-08 06:56:00|575.38|571.38|575.67|571.67|575.77|571.77|575.37|571.37|26
1623135370000|2021-06-08 06:56:10|575.65|571.65|575.81|571.81|575.82|571.82|575.58|571.58|24
1623135380000|2021-06-08 06:56:20|575.82|571.82|575.77|571.77|575.82|571.82|575.7|571.7|15
1623135390000|2021-06-08 06:56:30|575.73|571.73|575.37|571.37|575.77|571.77|575.33|571.33|27
1623135400000|2021-06-08 06:56:40|575.36|571.36|575.16|571.16|575.44|571.44|575.14|571.14|22
1623135410000|2021-06-08 06:56:50|575.15|571.15|574.98|570.98|575.15|571.15|574.98|570.98|23
1623135420000|2021-06-08 06:57:00|574.97|570.97|574.75|570.75|574.98|570.98|574.73|570.73|21
1623135430000|2021-06-08 06:57:10|574.63|570.63|574.34|570.34|574.65|570.65|574.24|570.24|24
1623135440000|2021-06-08 06:57:20|574.2|570.2|574.03|570.03|574.26|570.26|573.67|569.67|32
1623135450000|2021-06-08 06:57:30|574|570|573.72|569.72|574.11|570.11|573.66|569.66|33
1623135460000|2021-06-08 06:57:40|573.73|569.73|573.74|569.74|573.83|569.83|573.58|569.58|27
1623135470000|2021-06-08 06:57:50|573.71|569.71|573.55|569.55|573.71|569.71|573.53|569.53|20
1623135480000|2021-06-08 06:58:00|573.54|569.54|574|570|574.01|570.01|573.53|569.53|20
1623135490000|2021-06-08 06:58:10|573.98|569.98|574.33|570.33|574.33|570.33|573.95|569.95|25
1623135500000|2021-06-08 06:58:20|574.32|570.32|574.44|570.44|574.51|570.51|574.32|570.32|17
1623135510000|2021-06-08 06:58:30|574.43|570.43|574.75|570.75|574.76|570.76|574.31|570.31|21
1623135520000|2021-06-08 06:58:40|574.72|570.72|574.13|570.13|574.76|570.76|574.12|570.12|27
1623135530000|2021-06-08 06:58:50|574.21|570.21|573.48|569.48|574.21|570.21|573.48|569.48|26
1623135540000|2021-06-08 06:59:00|573.54|569.54|573.43|569.43|573.62|569.62|573.32|569.32|29
1623135550000|2021-06-08 06:59:10|573.42|569.42|573.4|569.4|573.43|569.43|573.3|569.3|28
1623135560000|2021-06-08 06:59:20|573.37|569.37|573.19|569.19|573.37|569.37|573.1|569.1|22
1623135570000|2021-06-08 06:59:30|573.2|569.2|573.36|569.36|573.63|569.63|573.2|569.2|25
1623135580000|2021-06-08 06:59:40|573.37|569.37|573.58|569.58|573.58|569.58|573.3|569.3|25
1623135590000|2021-06-08 06:59:50|573.59|569.59|573.48|569.48|573.66|569.66|573.47|569.47|27
1623135600000|2021-06-08 07:00:00|573.47|569.47|573.59|569.59|573.59|569.59|573.45|569.45|16
1623135610000|2021-06-08 07:00:10|573.66|569.66|573.83|569.83|574.19|570.19|573.61|569.61|29
1623135620000|2021-06-08 07:00:20|573.84|569.84|573.8|569.8|574.38|570.38|573.8|569.8|28
1623135630000|2021-06-08 07:00:30|573.81|569.81|573.35|569.35|573.81|569.81|573.33|569.33|28
1623135640000|2021-06-08 07:00:40|573.37|569.37|573.19|569.19|573.37|569.37|573.05|569.05|32
1623135650000|2021-06-08 07:00:50|573.31|569.31|573.14|569.14|573.32|569.32|573.13|569.13|27
1623135660000|2021-06-08 07:01:00|573.13|569.13|571.84|567.84|573.16|569.16|571.8|567.8|31
1623135670000|2021-06-08 07:01:10|571.85|567.85|571.91|567.91|572.08|568.08|571.85|567.85|26
1623135680000|2021-06-08 07:01:20|571.95|567.95|571.6|567.6|572|568|571.53|567.53|30
1623135690000|2021-06-08 07:01:30|571.59|567.59|571.82|567.82|571.82|567.82|571.57|567.57|20
1623135700000|2021-06-08 07:01:40|571.83|567.83|572.79|568.79|572.79|568.79|571.83|567.83|22
1623135710000|2021-06-08 07:01:50|572.9|568.9|572.59|568.59|573.42|569.42|572.57|568.57|23
1623135720000|2021-06-08 07:02:00|572.6|568.6|571.84|567.84|572.6|568.6|571.77|567.77|32
1623135730000|2021-06-08 07:02:10|571.78|567.78|571.54|567.54|571.78|567.78|571.44|567.44|27
1623135740000|2021-06-08 07:02:20|571.48|567.48|571.04|567.04|571.53|567.53|570.82|566.82|34
1623135750000|2021-06-08 07:02:30|571.13|567.13|571.19|567.19|571.28|567.28|571.04|567.04|22
1623135760000|2021-06-08 07:02:40|571.21|567.21|571.58|567.58|571.6|567.6|571.14|567.14|32
1623135770000|2021-06-08 07:02:50|571.56|567.56|571.21|567.21|571.64|567.64|571.17|567.17|33
1623135780000|2021-06-08 07:03:00|571.23|567.23|571.21|567.21|571.23|567.23|571.17|567.17|25
1623135790000|2021-06-08 07:03:10|571.2|567.2|571.04|567.04|571.2|567.2|571|567|29
1623135800000|2021-06-08 07:03:20|571.01|567.01|571.15|567.15|571.15|567.15|570.69|566.69|33
1623135810000|2021-06-08 07:03:30|571.18|567.18|570.99|566.99|571.47|567.47|570.86|566.86|33
1623135820000|2021-06-08 07:03:40|571.01|567.01|571.09|567.09|571.13|567.13|570.95|566.95|25
1623135830000|2021-06-08 07:03:50|571.12|567.12|571.23|567.23|571.4|567.4|571.07|567.07|31
1623135840000|2021-06-08 07:04:00|571.19|567.19|571.79|567.79|572.01|568.01|571.18|567.18|29
1623135850000|2021-06-08 07:04:10|571.8|567.8|571.86|567.86|571.86|567.86|571.56|567.56|28
1623135860000|2021-06-08 07:04:20|571.87|567.87|571.74|567.74|571.87|567.87|571.73|567.73|23
1623135870000|2021-06-08 07:04:30|571.73|567.73|572.28|568.28|572.33|568.33|571.73|567.73|24
1623135880000|2021-06-08 07:04:40|572.29|568.29|571.73|567.73|572.33|568.33|571.7|567.7|29
1623135890000|2021-06-08 07:04:50|571.65|567.65|571.12|567.12|571.68|567.68|571.02|567.02|33
1623135900000|2021-06-08 07:05:00|571.02|567.02|570.94|566.94|571.02|567.02|570.86|566.86|28
1623135910000|2021-06-08 07:05:10|570.91|566.91|570.68|566.68|570.92|566.92|570.56|566.56|31
1623135920000|2021-06-08 07:05:20|570.66|566.66|570.35|566.35|570.66|566.66|570.28|566.28|30
1623135930000|2021-06-08 07:05:30|570.34|566.34|569.42|565.42|570.34|566.34|569.42|565.42|29
1623135940000|2021-06-08 07:05:40|569.36|565.36|569.47|565.47|569.58|565.58|569.24|565.24|37
1623135950000|2021-06-08 07:05:50|569.45|565.45|569.61|565.61|569.74|565.74|569.32|565.32|27
1623135960000|2021-06-08 07:06:00|569.63|565.63|567.68|563.68|569.63|565.63|567.68|563.68|39
1623135970000|2021-06-08 07:06:10|567.55|563.55|567.44|563.44|567.56|563.56|567.21|563.21|33
1623135980000|2021-06-08 07:06:20|567.43|563.43|567.41|563.41|567.82|563.82|567.23|563.23|37
1623135990000|2021-06-08 07:06:30|567.39|563.39|567.06|563.06|567.58|563.58|566.6|562.6|38
1623136000000|2021-06-08 07:06:40|567.08|563.08|567.67|563.67|567.79|563.79|567.06|563.06|29
1623136010000|2021-06-08 07:06:50|567.63|563.63|567.78|563.78|567.85|563.85|567.45|563.45|32
1623136020000|2021-06-08 07:07:00|567.77|563.77|568.62|564.62|568.62|564.62|567.65|563.65|37
1623136030000|2021-06-08 07:07:10|568.63|564.63|568.69|564.69|568.89|564.89|568.32|564.32|26
1623136040000|2021-06-08 07:07:20|568.66|564.66|567.75|563.75|568.66|564.66|567.74|563.74|31
1623136050000|2021-06-08 07:07:30|567.66|563.66|567.72|563.72|567.84|563.84|567.47|563.47|29
1623136060000|2021-06-08 07:07:40|567.77|563.77|568.05|564.05|568.05|564.05|567.59|563.59|24
1623136070000|2021-06-08 07:07:50|568.07|564.07|568.51|564.51|568.53|564.53|568.07|564.07|33
1623136080000|2021-06-08 07:08:00|568.52|564.52|570.8|566.8|570.8|566.8|568.19|564.19|33
1623136090000|2021-06-08 07:08:10|570.73|566.73|571.16|567.16|571.16|567.16|570.73|566.73|15
1623136100000|2021-06-08 07:08:20|571.03|567.03|571.14|567.14|571.46|567.46|571.03|567.03|17
1623136110000|2021-06-08 07:08:30|571.16|567.16|570.96|566.96|571.16|567.16|570.81|566.81|27
1623136120000|2021-06-08 07:08:40|570.94|566.94|571.02|567.02|571.49|567.49|570.85|566.85|34
1623136130000|2021-06-08 07:08:50|570.92|566.92|571.04|567.04|571.12|567.12|570.92|566.92|25
1623136140000|2021-06-08 07:09:00|571.02|567.02|570.82|566.82|571.03|567.03|570.7|566.7|35
1623136150000|2021-06-08 07:09:10|570.8|566.8|571.86|567.86|571.86|567.86|570.79|566.79|34
1623136160000|2021-06-08 07:09:20|571.92|567.92|572.39|568.39|572.47|568.47|571.92|567.92|32
1623136170000|2021-06-08 07:09:30|572.4|568.4|572.93|568.93|572.93|568.93|572.36|568.36|31
1623136180000|2021-06-08 07:09:40|572.89|568.89|573.64|569.64|573.73|569.73|572.89|568.89|33
1623136190000|2021-06-08 07:09:50|573.72|569.72|573.85|569.85|573.95|569.95|573.69|569.69|29
1623136200000|2021-06-08 07:10:00|573.82|569.82|574.46|570.46|574.46|570.46|573.69|569.69|34
1623136210000|2021-06-08 07:10:10|574.55|570.55|575.55|571.55|575.61|571.61|574.54|570.54|33
1623136220000|2021-06-08 07:10:20|575.57|571.57|574.85|570.85|575.65|571.65|574.85|570.85|23
1623136230000|2021-06-08 07:10:30|574.84|570.84|575.54|571.54|575.76|571.76|574.73|570.73|33
1623136240000|2021-06-08 07:10:40|575.13|571.13|576.65|572.65|576.75|572.75|575.07|571.07|38
1623136250000|2021-06-08 07:10:50|576.67|572.67|576.2|572.2|576.67|572.67|575.81|571.81|37
1623136260000|2021-06-08 07:11:00|576.21|572.21|575.41|571.41|576.34|572.34|575.41|571.41|33
1623136270000|2021-06-08 07:11:10|575.43|571.43|576.18|572.18|576.26|572.26|575.39|571.39|35
1623136280000|2021-06-08 07:11:20|576.07|572.07|575.07|571.07|576.12|572.12|574.94|570.94|38
1623136290000|2021-06-08 07:11:30|575.18|571.18|574.68|570.68|575.19|571.19|574.6|570.6|24
1623136300000|2021-06-08 07:11:40|574.67|570.67|575.19|571.19|575.27|571.27|574.66|570.66|33
1623136310000|2021-06-08 07:11:50|575.21|571.21|575.69|571.69|575.69|571.69|575.17|571.17|33
1623136320000|2021-06-08 07:12:00|575.82|571.82|576.37|572.37|576.37|572.37|575.41|571.41|30
1623136330000|2021-06-08 07:12:10|576.38|572.38|578.39|574.39|578.52|574.52|576.38|572.38|40
1623136340000|2021-06-08 07:12:20|578.61|574.61|579.08|575.08|579.48|575.48|578.61|574.61|34
1623136350000|2021-06-08 07:12:30|578.97|574.97|578.51|574.51|579.12|575.12|578.48|574.48|28
1623136360000|2021-06-08 07:12:40|578.52|574.52|578.79|574.79|578.83|574.83|578.52|574.52|31
1623136370000|2021-06-08 07:12:50|578.78|574.78|578.95|574.95|579.01|575.01|578.76|574.76|27
1623136380000|2021-06-08 07:13:00|578.77|574.77|578.78|574.78|578.78|574.78|578.22|574.22|29
1623136390000|2021-06-08 07:13:10|578.79|574.79|578.8|574.8|578.98|574.98|578.69|574.69|29
1623136400000|2021-06-08 07:13:20|578.81|574.81|579.14|575.14|579.23|575.23|578.71|574.71|37
1623136410000|2021-06-08 07:13:30|579.18|575.18|579.3|575.3|579.37|575.37|579.18|575.18|25
1623136420000|2021-06-08 07:13:40|579.29|575.29|579.4|575.4|579.45|575.45|579.23|575.23|32
1623136430000|2021-06-08 07:13:50|579.41|575.41|579.55|575.55|579.55|575.55|579.38|575.38|30
1623136440000|2021-06-08 07:14:00|579.54|575.54|578.98|574.98|579.54|575.54|578.98|574.98|27
1623136450000|2021-06-08 07:14:10|578.97|574.97|579.18|575.18|579.18|575.18|578.67|574.67|30
1623136460000|2021-06-08 07:14:20|579.32|575.32|579.9|575.9|579.9|575.9|579.29|575.29|24
1623136470000|2021-06-08 07:14:30|579.91|575.91|579.66|575.66|580.03|576.03|579.65|575.65|29
1623136480000|2021-06-08 07:14:40|579.87|575.87|579.9|575.9|579.96|575.96|579.77|575.77|21
1623136490000|2021-06-08 07:14:50|579.91|575.91|580.86|576.86|580.86|576.86|579.88|575.88|28
1623136500000|2021-06-08 07:15:00|580.89|576.89|580.25|576.25|580.9|576.9|580.24|576.24|31
1623136510000|2021-06-08 07:15:10|580.26|576.26|579.63|575.63|580.26|576.26|579.39|575.39|32
1623136520000|2021-06-08 07:15:20|579.64|575.64|580.37|576.37|580.37|576.37|579.59|575.59|37
1623136530000|2021-06-08 07:15:30|580.35|576.35|580.59|576.59|580.65|576.65|580.3|576.3|24
1623136540000|2021-06-08 07:15:40|580.52|576.52|581.08|577.08|581.31|577.31|580.52|576.52|32
1623136550000|2021-06-08 07:15:50|581.09|577.09|582.22|578.22|582.22|578.22|581.09|577.09|34
1623136560000|2021-06-08 07:16:00|582.45|578.45|582.09|578.09|582.48|578.48|581.86|577.86|28
1623136570000|2021-06-08 07:16:10|582.08|578.08|581.71|577.71|582.08|578.08|581.46|577.46|33
1623136580000|2021-06-08 07:16:20|581.72|577.72|581.28|577.28|581.89|577.89|581.15|577.15|36
1623136590000|2021-06-08 07:16:30|581.27|577.27|581.58|577.58|581.58|577.58|581.09|577.09|32
1623136600000|2021-06-08 07:16:40|581.62|577.62|581.37|577.37|581.86|577.86|581.37|577.37|27
1623136610000|2021-06-08 07:16:50|581.39|577.39|581.16|577.16|581.39|577.39|580.94|576.94|27
1623136620000|2021-06-08 07:17:00|581.22|577.22|580.48|576.48|581.35|577.35|580.36|576.36|31
1623136630000|2021-06-08 07:17:10|580.49|576.49|580.64|576.64|580.65|576.65|580.3|576.3|31
1623136640000|2021-06-08 07:17:20|580.51|576.51|580.28|576.28|580.55|576.55|580.1|576.1|33
1623136650000|2021-06-08 07:17:30|580.22|576.22|579.8|575.8|580.26|576.26|579.71|575.71|32
1623136660000|2021-06-08 07:17:40|579.81|575.81|579.54|575.54|579.82|575.82|579.41|575.41|23
1623136670000|2021-06-08 07:17:50|579.62|575.62|580.44|576.44|580.44|576.44|579.6|575.6|24
1623136680000|2021-06-08 07:18:00|580.43|576.43|581.9|577.9|581.93|577.93|580.43|576.43|32
1623136690000|2021-06-08 07:18:10|581.92|577.92|581.47|577.47|581.92|577.92|581.44|577.44|27
1623136700000|2021-06-08 07:18:20|581.44|577.44|581.72|577.72|581.72|577.72|581.35|577.35|32
1623136710000|2021-06-08 07:18:30|581.83|577.83|581.87|577.87|581.96|577.96|581.73|577.73|24
1623136720000|2021-06-08 07:18:40|581.89|577.89|581.43|577.43|581.91|577.91|581.4|577.4|33
1623136730000|2021-06-08 07:18:50|581.42|577.42|580.83|576.83|581.42|577.42|580.75|576.75|24
1623136740000|2021-06-08 07:19:00|580.78|576.78|581.03|577.03|581.03|577.03|580.76|576.76|26
1623136750000|2021-06-08 07:19:10|581.02|577.02|580.28|576.28|581.03|577.03|580.21|576.21|28
1623136760000|2021-06-08 07:19:20|580.25|576.25|579.88|575.88|580.32|576.32|579.83|575.83|30
1623136770000|2021-06-08 07:19:30|579.89|575.89|580.77|576.77|580.77|576.77|579.89|575.89|31
1623136780000|2021-06-08 07:19:40|580.74|576.74|580.7|576.7|580.85|576.85|580.55|576.55|28
1623136790000|2021-06-08 07:19:50|580.71|576.71|581.47|577.47|581.88|577.88|580.71|576.71|31
1623136800000|2021-06-08 07:20:00|581.45|577.45|581.24|577.24|581.46|577.46|581.16|577.16|29
1623136810000|2021-06-08 07:20:10|581.17|577.17|580.41|576.41|581.17|577.17|580.4|576.4|30
1623136820000|2021-06-08 07:20:20|580.32|576.32|580.62|576.62|580.66|576.66|580.32|576.32|30
1623136830000|2021-06-08 07:20:30|580.63|576.63|580.62|576.62|581.02|577.02|580.55|576.55|31
1623136840000|2021-06-08 07:20:40|580.63|576.63|580.3|576.3|580.63|576.63|580.3|576.3|27
1623136850000|2021-06-08 07:20:50|580.28|576.28|579.92|575.92|580.28|576.28|579.88|575.88|33
1623136860000|2021-06-08 07:21:00|579.9|575.9|580.24|576.24|580.28|576.28|579.9|575.9|29
1623136870000|2021-06-08 07:21:10|580.21|576.21|579.83|575.83|580.22|576.22|579.76|575.76|27
1623136880000|2021-06-08 07:21:20|579.82|575.82|579.81|575.81|579.84|575.84|579.73|575.73|28
1623136890000|2021-06-08 07:21:30|579.8|575.8|580.05|576.05|580.08|576.08|579.79|575.79|23
1623136900000|2021-06-08 07:21:40|580.08|576.08|580.33|576.33|580.42|576.42|580|576|24
1623136910000|2021-06-08 07:21:50|580.35|576.35|580.56|576.56|580.56|576.56|580.35|576.35|18
1623136920000|2021-06-08 07:22:00|580.63|576.63|580.94|576.94|580.94|576.94|580.63|576.63|21
1623136930000|2021-06-08 07:22:10|580.93|576.93|580.93|576.93|581.07|577.07|580.93|576.93|18
1623136940000|2021-06-08 07:22:20|581.04|577.04|581.87|577.87|581.87|577.87|580.93|576.93|22
1623136950000|2021-06-08 07:22:30|581.86|577.86|581.77|577.77|581.9|577.9|581.68|577.68|27
1623136960000|2021-06-08 07:22:40|581.75|577.75|581.62|577.62|581.75|577.75|581.45|577.45|18
1623136970000|2021-06-08 07:22:50|581.63|577.63|581.62|577.62|581.66|577.66|581.28|577.28|27
1623136980000|2021-06-08 07:23:00|581.61|577.61|581.55|577.55|581.63|577.63|581.35|577.35|25
1623136990000|2021-06-08 07:23:10|581.52|577.52|581.88|577.88|581.94|577.94|581.51|577.51|26
1623137000000|2021-06-08 07:23:20|581.87|577.87|582.11|578.11|582.12|578.12|581.87|577.87|24
1623137010000|2021-06-08 07:23:30|582.12|578.12|582.07|578.07|582.12|578.12|581.92|577.92|23
1623137020000|2021-06-08 07:23:40|582.12|578.12|582.47|578.47|582.78|578.78|582.12|578.12|22
1623137030000|2021-06-08 07:23:50|582.59|578.59|582.06|578.06|582.59|578.59|581.95|577.95|32
1623137040000|2021-06-08 07:24:00|582.04|578.04|581.81|577.81|582.14|578.14|581.8|577.8|27
1623137050000|2021-06-08 07:24:10|581.8|577.8|581.73|577.73|581.84|577.84|581.62|577.62|29
1623137060000|2021-06-08 07:24:20|581.74|577.74|581.79|577.79|581.89|577.89|581.67|577.67|27
1623137070000|2021-06-08 07:24:30|581.81|577.81|582.25|578.25|582.25|578.25|581.8|577.8|19
1623137080000|2021-06-08 07:24:40|582.33|578.33|582.5|578.5|582.5|578.5|582.32|578.32|19
1623137090000|2021-06-08 07:24:50|582.53|578.53|583.13|579.13|583.14|579.14|582.45|578.45|29
1623137100000|2021-06-08 07:25:00|583.03|579.03|585.33|581.33|585.33|581.33|583.03|579.03|32
1623137110000|2021-06-08 07:25:10|585.32|581.32|585.11|581.11|585.32|581.32|584.71|580.71|30
1623137120000|2021-06-08 07:25:20|585.19|581.19|586.1|582.1|586.1|582.1|585.01|581.01|21
1623137130000|2021-06-08 07:25:30|586.58|582.58|587.23|583.23|587.61|583.61|585.4|581.4|23
1623137140000|2021-06-08 07:25:40|587.49|583.49|586.61|582.61|587.49|583.49|586.54|582.54|33
1623137150000|2021-06-08 07:25:50|586.56|582.56|586.57|582.57|586.57|582.57|586.35|582.35|30
1623137160000|2021-06-08 07:26:00|586.56|582.56|586.28|582.28|586.63|582.63|586.28|582.28|27
1623137170000|2021-06-08 07:26:10|586.2|582.2|586.33|582.33|586.34|582.34|585.93|581.93|32
1623137180000|2021-06-08 07:26:20|586.34|582.34|585.62|581.62|586.34|582.34|585.51|581.51|33
1623137190000|2021-06-08 07:26:30|585.64|581.64|585.97|581.97|585.98|581.98|585.48|581.48|26
1623137200000|2021-06-08 07:26:40|585.98|581.98|587.63|583.63|587.63|583.63|585.98|581.98|31
1623137210000|2021-06-08 07:26:50|587.56|583.56|587.47|583.47|588.64|584.64|587.43|583.43|33
1623137220000|2021-06-08 07:27:00|588.28|584.28|588.3|584.3|588.35|584.35|587.32|583.32|33
1623137230000|2021-06-08 07:27:10|588.29|584.29|587.72|583.72|588.37|584.37|587.72|583.72|34
1623137240000|2021-06-08 07:27:20|587.6|583.6|588.02|584.02|588.11|584.11|587.46|583.46|31
1623137250000|2021-06-08 07:27:30|588.08|584.08|587.88|583.88|588.26|584.26|587.88|583.88|24
1623137260000|2021-06-08 07:27:40|587.83|583.83|586.56|582.56|587.85|583.85|586.54|582.54|32
1623137270000|2021-06-08 07:27:50|586.64|582.64|586.73|582.73|587.12|583.12|586.61|582.61|33
1623137280000|2021-06-08 07:28:00|586.74|582.74|587.49|583.49|587.89|583.89|586.74|582.74|32
1623137290000|2021-06-08 07:28:10|587.47|583.47|587.37|583.37|587.49|583.49|587.13|583.13|31
1623137300000|2021-06-08 07:28:20|587.44|583.44|587.07|583.07|587.63|583.63|587.07|583.07|30
1623137310000|2021-06-08 07:28:30|587.06|583.06|587.48|583.48|587.56|583.56|586.96|582.96|30
1623137320000|2021-06-08 07:28:40|587.45|583.45|586.72|582.72|587.45|583.45|586.59|582.59|30
1623137330000|2021-06-08 07:28:50|586.67|582.67|586.16|582.16|586.9|582.9|586.16|582.16|28
1623137340000|2021-06-08 07:29:00|586.17|582.17|585.47|581.47|586.21|582.21|585.46|581.46|26
1623137350000|2021-06-08 07:29:10|585.65|581.65|587.32|583.32|587.32|583.32|585.65|581.65|32
1623137360000|2021-06-08 07:29:20|587.52|583.52|587.28|583.28|587.61|583.61|587.14|583.14|37
1623137370000|2021-06-08 07:29:30|587.3|583.3|587.39|583.39|587.55|583.55|587.29|583.29|30
1623137380000|2021-06-08 07:29:40|587.37|583.37|587.1|583.1|587.37|583.37|587.08|583.08|25
1623137390000|2021-06-08 07:29:50|587.08|583.08|586.59|582.59|587.09|583.09|586.56|582.56|24
1623137400000|2021-06-08 07:30:00|586.6|582.6|587.24|583.24|587.25|583.25|586.58|582.58|24
1623137410000|2021-06-08 07:30:10|587.21|583.21|587.06|583.06|587.22|583.22|586.99|582.99|24
1623137420000|2021-06-08 07:30:20|587.05|583.05|586.86|582.86|587.05|583.05|586.76|582.76|21
1623137430000|2021-06-08 07:30:30|586.87|582.87|587.11|583.11|587.23|583.23|586.87|582.87|22
1623137440000|2021-06-08 07:30:40|587.14|583.14|587.19|583.19|587.2|583.2|587.14|583.14|10
1623137450000|2021-06-08 07:30:50|587.18|583.18|587.33|583.33|587.36|583.36|587.18|583.18|22
1623137460000|2021-06-08 07:31:00|587.57|583.57|587.53|583.53|588.1|584.1|587.52|583.52|26
1623137470000|2021-06-08 07:31:10|587.49|583.49|587.28|583.28|587.53|583.53|587.2|583.2|31
1623137480000|2021-06-08 07:31:20|587.25|583.25|587.17|583.17|587.26|583.26|587.14|583.14|33
1623137490000|2021-06-08 07:31:30|587.16|583.16|586.71|582.71|587.16|583.16|586.7|582.7|26
1623137500000|2021-06-08 07:31:40|586.72|582.72|586.81|582.81|586.87|582.87|586.71|582.71|23
1623137510000|2021-06-08 07:31:50|586.75|582.75|586.8|582.8|586.8|582.8|586.51|582.51|23
1623137520000|2021-06-08 07:32:00|586.79|582.79|586.99|582.99|587.27|583.27|586.79|582.79|24
1623137530000|2021-06-08 07:32:10|587|583|587.6|583.6|587.96|583.96|586.79|582.79|25
1623137540000|2021-06-08 07:32:20|587.56|583.56|587.32|583.32|587.65|583.65|587.32|583.32|30
1623137550000|2021-06-08 07:32:30|587.29|583.29|587.48|583.48|587.62|583.62|587.29|583.29|27
1623137560000|2021-06-08 07:32:40|587.46|583.46|586.95|582.95|587.49|583.49|586.92|582.92|36
1623137570000|2021-06-08 07:32:50|586.97|582.97|586.98|582.98|587.2|583.2|586.96|582.96|29
1623137580000|2021-06-08 07:33:00|586.82|582.82|586.56|582.56|586.91|582.91|586.45|582.45|28
1623137590000|2021-06-08 07:33:10|586.55|582.55|586.95|582.95|586.95|582.95|586.55|582.55|20
1623137600000|2021-06-08 07:33:20|586.97|582.97|587.43|583.43|587.56|583.56|586.97|582.97|22
1623137610000|2021-06-08 07:33:30|587.48|583.48|587.39|583.39|587.48|583.48|587.31|583.31|29
1623137620000|2021-06-08 07:33:40|587.37|583.37|587.32|583.32|587.45|583.45|587.32|583.32|17
1623137630000|2021-06-08 07:33:50|587.31|583.31|587.43|583.43|587.45|583.45|587.31|583.31|23
1623137640000|2021-06-08 07:34:00|587.42|583.42|587.25|583.25|587.44|583.44|587.23|583.23|24
1623137650000|2021-06-08 07:34:10|587.24|583.24|587.2|583.2|587.29|583.29|587.2|583.2|20
1623137660000|2021-06-08 07:34:20|587.21|583.21|587.14|583.14|587.24|583.24|587.11|583.11|23
1623137670000|2021-06-08 07:34:30|587.13|583.13|587.23|583.23|587.23|583.23|587.11|583.11|21
1623137680000|2021-06-08 07:34:40|587.24|583.24|587.26|583.26|587.29|583.29|587.23|583.23|20
1623137690000|2021-06-08 07:34:50|587.32|583.32|587.31|583.31|587.33|583.33|587.27|583.27|19
1623137700000|2021-06-08 07:35:00|587.3|583.3|586.62|582.62|587.34|583.34|586.59|582.59|33
1623137710000|2021-06-08 07:35:10|586.61|582.61|586.53|582.53|586.61|582.61|586.52|582.52|29
1623137720000|2021-06-08 07:35:20|586.56|582.56|585.57|581.57|586.57|582.57|585.57|581.57|28
1623137730000|2021-06-08 07:35:30|585.53|581.53|584.71|580.71|585.59|581.59|584.71|580.71|34
1623137740000|2021-06-08 07:35:40|584.65|580.65|585.3|581.3|585.3|581.3|584.54|580.54|26
1623137750000|2021-06-08 07:35:50|585.32|581.32|585.55|581.55|585.71|581.71|585.31|581.31|27
1623137760000|2021-06-08 07:36:00|585.61|581.61|585.62|581.62|585.8|581.8|585.43|581.43|26
1623137770000|2021-06-08 07:36:10|585.81|581.81|585.5|581.5|585.81|581.81|585.5|581.5|24
1623137780000|2021-06-08 07:36:20|585.49|581.49|585.22|581.22|585.49|581.49|585.11|581.11|26
1623137790000|2021-06-08 07:36:30|585.14|581.14|584.72|580.72|585.14|581.14|584.72|580.72|22
1623137800000|2021-06-08 07:36:40|584.71|580.71|584.61|580.61|584.72|580.72|584.45|580.45|25
1623137810000|2021-06-08 07:36:50|584.46|580.46|583.99|579.99|584.46|580.46|583.9|579.9|29
1623137820000|2021-06-08 07:37:00|584|580|584.94|580.94|584.94|580.94|583.83|579.83|30
1623137830000|2021-06-08 07:37:10|584.95|580.95|585.06|581.06|585.17|581.17|584.89|580.89|30
1623137840000|2021-06-08 07:37:20|585.07|581.07|586.36|582.36|586.36|582.36|585.05|581.05|30
1623137850000|2021-06-08 07:37:30|586.37|582.37|586.01|582.01|586.44|582.44|586.01|582.01|20
1623137860000|2021-06-08 07:37:40|585.99|581.99|584.89|580.89|585.99|581.99|584.89|580.89|32
1623137870000|2021-06-08 07:37:50|584.93|580.93|584.36|580.36|584.93|580.93|584.36|580.36|35
1623137880000|2021-06-08 07:38:00|584.38|580.38|584.77|580.77|584.77|580.77|584.34|580.34|28
1623137890000|2021-06-08 07:38:10|584.81|580.81|585.28|581.28|585.28|581.28|584.81|580.81|27
1623137900000|2021-06-08 07:38:20|585.32|581.32|585.63|581.63|585.71|581.71|585.27|581.27|28
1623137910000|2021-06-08 07:38:30|585.64|581.64|585.1|581.1|585.7|581.7|585.1|581.1|34
1623137920000|2021-06-08 07:38:40|585.11|581.11|584.82|580.82|585.11|581.11|584.78|580.78|26
1623137930000|2021-06-08 07:38:50|584.87|580.87|585.18|581.18|585.19|581.19|584.82|580.82|29
1623137940000|2021-06-08 07:39:00|585.2|581.2|585.63|581.63|585.63|581.63|585.12|581.12|27
1623137950000|2021-06-08 07:39:10|585.69|581.69|585.17|581.17|585.69|581.69|585.09|581.09|24
1623137960000|2021-06-08 07:39:20|585.16|581.16|584.35|580.35|585.17|581.17|584.31|580.31|30
1623137970000|2021-06-08 07:39:30|584.37|580.37|584.76|580.76|584.76|580.76|584.36|580.36|28
1623137980000|2021-06-08 07:39:40|584.79|580.79|585.68|581.68|585.74|581.74|584.74|580.74|28
1623137990000|2021-06-08 07:39:50|585.67|581.67|585.25|581.25|585.68|581.68|585.08|581.08|23
1623138000000|2021-06-08 07:40:00|585.2|581.2|585.92|581.92|585.93|581.93|585.2|581.2|30
1623138010000|2021-06-08 07:40:10|585.95|581.95|586.37|582.37|586.37|582.37|585.95|581.95|14
1623138020000|2021-06-08 07:40:20|586.38|582.38|586.73|582.73|587.04|583.04|586.38|582.38|29
1623138030000|2021-06-08 07:40:30|586.66|582.66|585.45|581.45|586.71|582.71|585.44|581.44|29
1623138040000|2021-06-08 07:40:40|585.47|581.47|585.63|581.63|585.69|581.69|585.29|581.29|25
1623138050000|2021-06-08 07:40:50|585.62|581.62|586.18|582.18|586.21|582.21|585.62|581.62|22
1623138060000|2021-06-08 07:41:00|586.16|582.16|586.45|582.45|586.64|582.64|586.11|582.11|30
1623138070000|2021-06-08 07:41:10|586.3|582.3|585.45|581.45|586.3|582.3|585.45|581.45|34
1623138080000|2021-06-08 07:41:20|585.44|581.44|585.46|581.46|585.5|581.5|585.22|581.22|32
1623138090000|2021-06-08 07:41:30|585.45|581.45|585.45|581.45|585.59|581.59|585.42|581.42|23
1623138100000|2021-06-08 07:41:40|585.44|581.44|585.54|581.54|585.57|581.57|585.4|581.4|24
1623138110000|2021-06-08 07:41:50|585.53|581.53|585.2|581.2|585.55|581.55|585.17|581.17|28
1623138120000|2021-06-08 07:42:00|585.19|581.19|584.5|580.5|585.2|581.2|584.39|580.39|32
1623138130000|2021-06-08 07:42:10|584.55|580.55|584.35|580.35|584.77|580.77|584.32|580.32|30
1623138140000|2021-06-08 07:42:20|584.32|580.32|584.07|580.07|584.32|580.32|584.07|580.07|28
1623138150000|2021-06-08 07:42:30|584.09|580.09|584.24|580.24|584.42|580.42|584.09|580.09|31
1623138160000|2021-06-08 07:42:40|584.23|580.23|584.06|580.06|584.25|580.25|584.06|580.06|28
1623138170000|2021-06-08 07:42:50|584.07|580.07|584.24|580.24|584.24|580.24|584.05|580.05|29
1623138180000|2021-06-08 07:43:00|584.25|580.25|584.71|580.71|584.92|580.92|584.25|580.25|35
1623138190000|2021-06-08 07:43:10|584.68|580.68|584.73|580.73|584.81|580.81|584.61|580.61|19
1623138200000|2021-06-08 07:43:20|584.71|580.71|584.88|580.88|584.94|580.94|584.71|580.71|21
1623138210000|2021-06-08 07:43:30|584.85|580.85|584.34|580.34|584.89|580.89|584.31|580.31|31
1623138220000|2021-06-08 07:43:40|584.33|580.33|584.06|580.06|584.33|580.33|583.94|579.94|33
1623138230000|2021-06-08 07:43:50|584.14|580.14|584.14|580.14|584.14|580.14|584.11|580.11|17
1623138240000|2021-06-08 07:44:00|584.13|580.13|584.96|580.96|585.23|581.23|584.13|580.13|31
1623138250000|2021-06-08 07:44:10|584.95|580.95|584.73|580.73|584.97|580.97|584.68|580.68|28
1623138260000|2021-06-08 07:44:20|584.72|580.72|584.89|580.89|584.89|580.89|584.64|580.64|22
1623138270000|2021-06-08 07:44:30|584.88|580.88|584.96|580.96|584.96|580.96|584.87|580.87|18
1623138280000|2021-06-08 07:44:40|585.08|581.08|585.13|581.13|585.49|581.49|585.08|581.08|30
1623138290000|2021-06-08 07:44:50|585.12|581.12|585.22|581.22|585.22|581.22|585.05|581.05|29
1623138300000|2021-06-08 07:45:00|585.24|581.24|585.64|581.64|585.64|581.64|585.21|581.21|29
1623138310000|2021-06-08 07:45:10|585.65|581.65|586.44|582.44|586.49|582.49|585.65|581.65|29
1623138320000|2021-06-08 07:45:20|586.45|582.45|586.29|582.29|586.58|582.58|586.2|582.2|39
1623138330000|2021-06-08 07:45:30|586.27|582.27|585.89|581.89|586.3|582.3|585.89|581.89|29
1623138340000|2021-06-08 07:45:40|585.84|581.84|585.3|581.3|585.84|581.84|585.27|581.27|27
1623138350000|2021-06-08 07:45:50|585.29|581.29|584.92|580.92|585.34|581.34|584.88|580.88|25
1623138360000|2021-06-08 07:46:00|584.91|580.91|584.86|580.86|585.05|581.05|584.83|580.83|31
1623138370000|2021-06-08 07:46:10|584.87|580.87|584.71|580.71|584.91|580.91|584.71|580.71|30
1623138380000|2021-06-08 07:46:20|584.72|580.72|584.45|580.45|584.72|580.72|584.34|580.34|26
1623138390000|2021-06-08 07:46:30|584.46|580.46|584.47|580.47|584.49|580.49|584.3|580.3|25
1623138400000|2021-06-08 07:46:40|584.44|580.44|584.25|580.25|584.49|580.49|584.19|580.19|26
1623138410000|2021-06-08 07:46:50|584.19|580.19|584.53|580.53|584.53|580.53|584.19|580.19|32
1623138420000|2021-06-08 07:47:00|584.61|580.61|584.72|580.72|584.72|580.72|584.52|580.52|25
1623138430000|2021-06-08 07:47:10|584.77|580.77|584.91|580.91|584.91|580.91|584.73|580.73|28
1623138440000|2021-06-08 07:47:20|584.92|580.92|585.49|581.49|585.61|581.61|584.91|580.91|30
1623138450000|2021-06-08 07:47:30|585.5|581.5|585.44|581.44|585.56|581.56|585.41|581.41|23
1623138460000|2021-06-08 07:47:40|585.45|581.45|585.09|581.09|585.45|581.45|585.09|581.09|22
1623138470000|2021-06-08 07:47:50|585.08|581.08|584.99|580.99|585.1|581.1|584.94|580.94|23
1623138480000|2021-06-08 07:48:00|584.98|580.98|584.81|580.81|585.02|581.02|584.8|580.8|23
1623138490000|2021-06-08 07:48:10|584.8|580.8|585|581|585.05|581.05|584.68|580.68|25
1623138500000|2021-06-08 07:48:20|584.99|580.99|585.31|581.31|585.49|581.49|584.85|580.85|26
1623138510000|2021-06-08 07:48:30|585.36|581.36|585.26|581.26|585.41|581.41|585.23|581.23|17
1623138520000|2021-06-08 07:48:40|585.37|581.37|585.26|581.26|585.37|581.37|585.22|581.22|12
1623138530000|2021-06-08 07:48:50|585.25|581.25|585.21|581.21|585.42|581.42|585.21|581.21|23
1623138540000|2021-06-08 07:49:00|585.19|581.19|585.13|581.13|585.25|581.25|585.09|581.09|15
1623138550000|2021-06-08 07:49:10|585.14|581.14|585.02|581.02|585.3|581.3|585.02|581.02|18
1623138560000|2021-06-08 07:49:20|585.01|581.01|584.85|580.85|585.01|581.01|584.83|580.83|27
1623138570000|2021-06-08 07:49:30|584.86|580.86|585.81|581.81|585.89|581.89|584.86|580.86|37
1623138580000|2021-06-08 07:49:40|585.79|581.79|585.78|581.78|585.86|581.86|585.73|581.73|32
1623138590000|2021-06-08 07:49:50|585.79|581.79|585.91|581.91|585.91|581.91|585.79|581.79|24
1623138600000|2021-06-08 07:50:00|585.96|581.96|586.04|582.04|586.06|582.06|585.94|581.94|15
1623138610000|2021-06-08 07:50:10|586.05|582.05|585.67|581.67|586.05|582.05|585.67|581.67|27
1623138620000|2021-06-08 07:50:20|585.65|581.65|585.45|581.45|585.65|581.65|585.45|581.45|19
1623138630000|2021-06-08 07:50:30|585.44|581.44|585.28|581.28|585.44|581.44|585.28|581.28|13
1623138640000|2021-06-08 07:50:40|585.33|581.33|585.16|581.16|585.33|581.33|585.04|581.04|25
1623138650000|2021-06-08 07:50:50|585.2|581.2|585.03|581.03|585.21|581.21|585.02|581.02|16
1623138660000|2021-06-08 07:51:00|585.04|581.04|584.73|580.73|585.04|581.04|584.73|580.73|27
1623138670000|2021-06-08 07:51:10|584.7|580.7|584.9|580.9|584.92|580.92|584.7|580.7|24
1623138680000|2021-06-08 07:51:20|584.92|580.92|585.04|581.04|585.04|581.04|584.9|580.9|13
1623138690000|2021-06-08 07:51:30|585.02|581.02|585.25|581.25|585.46|581.46|585.02|581.02|26
1623138700000|2021-06-08 07:51:40|585.27|581.27|585.2|581.2|585.36|581.36|585.18|581.18|27
1623138710000|2021-06-08 07:51:50|585.19|581.19|585.06|581.06|585.42|581.42|585.06|581.06|21
1623138720000|2021-06-08 07:52:00|585.07|581.07|584.9|580.9|585.07|581.07|584.76|580.76|28
1623138730000|2021-06-08 07:52:10|584.87|580.87|585.15|581.15|585.19|581.19|584.87|580.87|25
1623138740000|2021-06-08 07:52:20|585.17|581.17|585.29|581.29|585.38|581.38|585.09|581.09|21
1623138750000|2021-06-08 07:52:30|585.39|581.39|585.53|581.53|585.68|581.68|585.31|581.31|26
1623138760000|2021-06-08 07:52:40|585.52|581.52|585.88|581.88|585.88|581.88|585.36|581.36|24
1623138770000|2021-06-08 07:52:50|585.89|581.89|585.59|581.59|585.89|581.89|585.59|581.59|27
1623138780000|2021-06-08 07:53:00|585.58|581.58|584.94|580.94|585.61|581.61|584.94|580.94|28
1623138790000|2021-06-08 07:53:10|584.91|580.91|584.95|580.95|585.07|581.07|584.91|580.91|36
1623138800000|2021-06-08 07:53:20|584.91|580.91|585|581|585.14|581.14|584.85|580.85|27
1623138810000|2021-06-08 07:53:30|584.96|580.96|585.01|581.01|585.07|581.07|584.91|580.91|24
1623138820000|2021-06-08 07:53:40|585.07|581.07|585.18|581.18|585.28|581.28|585.07|581.07|30
1623138830000|2021-06-08 07:53:50|585.16|581.16|585.08|581.08|585.16|581.16|585.01|581.01|22
1623138840000|2021-06-08 07:54:00|585.1|581.1|585.19|581.19|585.6|581.6|585.1|581.1|26
1623138850000|2021-06-08 07:54:10|585.2|581.2|585.17|581.17|585.21|581.21|584.99|580.99|21
1623138860000|2021-06-08 07:54:20|585.18|581.18|585.2|581.2|585.27|581.27|585.15|581.15|26
1623138870000|2021-06-08 07:54:30|585.22|581.22|585.16|581.16|585.22|581.22|585.11|581.11|21
1623138880000|2021-06-08 07:54:40|585.17|581.17|585.14|581.14|585.17|581.17|585.11|581.11|18
1623138890000|2021-06-08 07:54:50|585.13|581.13|585.27|581.27|585.42|581.42|585.12|581.12|27
1623138900000|2021-06-08 07:55:00|585.24|581.24|584.83|580.83|585.25|581.25|584.83|580.83|28
1623138910000|2021-06-08 07:55:10|584.84|580.84|584.81|580.81|584.91|580.91|584.81|580.81|21
1623138920000|2021-06-08 07:55:20|584.79|580.79|584.73|580.73|584.81|580.81|584.55|580.55|28
1623138930000|2021-06-08 07:55:30|584.74|580.74|584.56|580.56|584.74|580.74|584.52|580.52|16
1623138940000|2021-06-08 07:55:40|584.55|580.55|584.32|580.32|584.57|580.57|584.26|580.26|31
1623138950000|2021-06-08 07:55:50|584.39|580.39|584.65|580.65|584.67|580.67|584.39|580.39|28
1623138960000|2021-06-08 07:56:00|584.63|580.63|584.28|580.28|584.63|580.63|584.19|580.19|28
1623138970000|2021-06-08 07:56:10|584.29|580.29|584.62|580.62|584.62|580.62|584.28|580.28|20
1623138980000|2021-06-08 07:56:20|584.64|580.64|584.55|580.55|584.65|580.65|584.5|580.5|19
1623138990000|2021-06-08 07:56:30|584.57|580.57|584.54|580.54|584.61|580.61|584.51|580.51|18
1623139000000|2021-06-08 07:56:40|584.55|580.55|584.31|580.31|584.55|580.55|584.25|580.25|24
1623139010000|2021-06-08 07:56:50|584.3|580.3|584.65|580.65|584.66|580.66|584.24|580.24|23
1623139020000|2021-06-08 07:57:00|584.66|580.66|584.23|580.23|584.66|580.66|584.21|580.21|22
1623139030000|2021-06-08 07:57:10|584.24|580.24|584.28|580.28|584.37|580.37|584.24|580.24|29
1623139040000|2021-06-08 07:57:20|584.26|580.26|583.61|579.61|584.33|580.33|583.41|579.41|33
1623139050000|2021-06-08 07:57:30|583.6|579.6|583.38|579.38|583.61|579.61|583.31|579.31|30
1623139060000|2021-06-08 07:57:40|583.4|579.4|583.34|579.34|583.5|579.5|583.33|579.33|29
1623139070000|2021-06-08 07:57:50|583.31|579.31|583.37|579.37|583.5|579.5|583.31|579.31|25
1623139080000|2021-06-08 07:58:00|583.38|579.38|583.63|579.63|583.65|579.65|583.37|579.37|27
1623139090000|2021-06-08 07:58:10|583.64|579.64|583.6|579.6|583.79|579.79|583.51|579.51|29
1623139100000|2021-06-08 07:58:20|583.58|579.58|583.67|579.67|583.68|579.68|583.55|579.55|22
1623139110000|2021-06-08 07:58:30|583.68|579.68|583.99|579.99|583.99|579.99|583.67|579.67|22
1623139120000|2021-06-08 07:58:40|584.01|580.01|584.08|580.08|584.08|580.08|583.99|579.99|13
1623139130000|2021-06-08 07:58:50|584.19|580.19|584.03|580.03|584.22|580.22|584.01|580.01|24
1623139140000|2021-06-08 07:59:00|584.04|580.04|584.99|580.99|585.09|581.09|584.04|580.04|29
1623139150000|2021-06-08 07:59:10|585.01|581.01|585.09|581.09|585.09|581.09|584.97|580.97|21
1623139160000|2021-06-08 07:59:20|585.14|581.14|585.2|581.2|585.2|581.2|584.93|580.93|27
1623139170000|2021-06-08 07:59:30|585.19|581.19|585.15|581.15|585.22|581.22|585.12|581.12|19
1623139180000|2021-06-08 07:59:40|585.16|581.16|585.12|581.12|585.16|581.16|585.11|581.11|16
1623139190000|2021-06-08 07:59:50|585.11|581.11|584.73|580.73|585.12|581.12|584.71|580.71|29
1623139200000|2021-06-08 08:00:00|584.77|580.77|584.81|580.81|584.81|580.81|584.68|580.68|18
1623139210000|2021-06-08 08:00:10|584.82|580.82|584.78|580.78|584.82|580.82|584.77|580.77|10
1623139220000|2021-06-08 08:00:20|584.79|580.79|584.88|580.88|584.88|580.88|584.79|580.79|6
1623139230000|2021-06-08 08:00:30|584.89|580.89|585.04|581.04|585.04|581.04|584.89|580.89|13
1623139240000|2021-06-08 08:00:40|585.02|581.02|585.24|581.24|585.24|581.24|585.01|581.01|15
1623139250000|2021-06-08 08:00:50|585.29|581.29|585.36|581.36|585.36|581.36|585.23|581.23|17
1623139260000|2021-06-08 08:01:00|585.34|581.34|587.1|583.1|587.1|583.1|585.34|581.34|32
1623139270000|2021-06-08 08:01:10|587.09|583.09|587|583|587.13|583.13|586.74|582.74|28
1623139280000|2021-06-08 08:01:20|587.01|583.01|587.05|583.05|587.05|583.05|587.01|583.01|7
1623139290000|2021-06-08 08:01:30|586.99|582.99|586.11|582.11|587.01|583.01|586.11|582.11|31
1623139300000|2021-06-08 08:01:40|586.13|582.13|585.48|581.48|586.13|582.13|585.48|581.48|35
1623139310000|2021-06-08 08:01:50|585.51|581.51|585.82|581.82|585.82|581.82|585.08|581.08|31
1623139320000|2021-06-08 08:02:00|585.78|581.78|585.59|581.59|586.05|582.05|585.25|581.25|35
1623139330000|2021-06-08 08:02:10|585.62|581.62|585.12|581.12|585.65|581.65|585.11|581.11|32
1623139340000|2021-06-08 08:02:20|585.1|581.1|585.55|581.55|585.55|581.55|584.87|580.87|34
1623139350000|2021-06-08 08:02:30|585.51|581.51|585.02|581.02|585.51|581.51|585|581|27
1623139360000|2021-06-08 08:02:40|585|581|585.17|581.17|585.21|581.21|584.97|580.97|33
1623139370000|2021-06-08 08:02:50|585.15|581.15|585.64|581.64|585.8|581.8|585.15|581.15|31
1623139380000|2021-06-08 08:03:00|585.78|581.78|586.37|582.37|586.37|582.37|585.78|581.78|29
1623139390000|2021-06-08 08:03:10|586.36|582.36|587.35|583.35|587.35|583.35|586.25|582.25|29
1623139400000|2021-06-08 08:03:20|587.34|583.34|586.97|582.97|587.43|583.43|586.94|582.94|32
1623139410000|2021-06-08 08:03:30|586.93|582.93|587.59|583.59|587.59|583.59|586.68|582.68|30
1623139420000|2021-06-08 08:03:40|587.58|583.58|587.58|583.58|587.62|583.62|587.43|583.43|23
1623139430000|2021-06-08 08:03:50|587.59|583.59|587.46|583.46|587.59|583.59|587.41|583.41|23
1623139440000|2021-06-08 08:04:00|587.45|583.45|587.11|583.11|587.45|583.45|587.1|583.1|31
1623139450000|2021-06-08 08:04:10|587.12|583.12|587.46|583.46|587.48|583.48|587.12|583.12|27
1623139460000|2021-06-08 08:04:20|587.45|583.45|587.47|583.47|587.79|583.79|587.43|583.43|33
1623139470000|2021-06-08 08:04:30|587.52|583.52|587.87|583.87|587.87|583.87|587.19|583.19|30
1623139480000|2021-06-08 08:04:40|587.86|583.86|587.45|583.45|587.86|583.86|587.45|583.45|29
1623139490000|2021-06-08 08:04:50|587.47|583.47|587.85|583.85|587.85|583.85|587.47|583.47|27
1623139500000|2021-06-08 08:05:00|587.92|583.92|587.31|583.31|587.92|583.92|587.27|583.27|34
1623139510000|2021-06-08 08:05:10|587.25|583.25|587.5|583.5|587.51|583.51|586.7|582.7|33
1623139520000|2021-06-08 08:05:20|587.48|583.48|588.07|584.07|588.44|584.44|587.48|583.48|36
1623139530000|2021-06-08 08:05:30|588.06|584.06|587.77|583.77|588.06|584.06|587.57|583.57|32
1623139540000|2021-06-08 08:05:40|587.75|583.75|587.66|583.66|587.76|583.76|587.57|583.57|30
1623139550000|2021-06-08 08:05:50|587.61|583.61|587.69|583.69|587.7|583.7|587.56|583.56|24
1623139560000|2021-06-08 08:06:00|587.72|583.72|588.27|584.27|588.49|584.49|587.7|583.7|31
1623139570000|2021-06-08 08:06:10|588.17|584.17|587.59|583.59|588.17|584.17|587.47|583.47|34
1623139580000|2021-06-08 08:06:20|587.61|583.61|587.69|583.69|587.69|583.69|587.45|583.45|30
1623139590000|2021-06-08 08:06:30|587.74|583.74|587.75|583.75|587.94|583.94|587.65|583.65|33
1623139600000|2021-06-08 08:06:40|587.79|583.79|587.98|583.98|588.11|584.11|587.69|583.69|29
1623139610000|2021-06-08 08:06:50|587.99|583.99|588.76|584.76|588.96|584.96|587.99|583.99|31
1623139620000|2021-06-08 08:07:00|588.75|584.75|588.18|584.18|588.75|584.75|588.18|584.18|31
1623139630000|2021-06-08 08:07:10|588.07|584.07|588.34|584.34|588.34|584.34|588.03|584.03|31
1623139640000|2021-06-08 08:07:20|588.35|584.35|588.19|584.19|588.38|584.38|588.19|584.19|25
1623139650000|2021-06-08 08:07:30|588.16|584.16|588.15|584.15|588.29|584.29|588.1|584.1|32
1623139660000|2021-06-08 08:07:40|588.14|584.14|587.83|583.83|588.14|584.14|587.81|583.81|27
1623139670000|2021-06-08 08:07:50|587.84|583.84|587.74|583.74|587.84|583.84|587.7|583.7|28
1623139680000|2021-06-08 08:08:00|587.75|583.75|587.79|583.79|587.86|583.86|587.75|583.75|21
1623139690000|2021-06-08 08:08:10|587.76|583.76|587.48|583.48|587.78|583.78|587.37|583.37|33
1623139700000|2021-06-08 08:08:20|587.49|583.49|587.93|583.93|588.02|584.02|587.49|583.49|27
1623139710000|2021-06-08 08:08:30|587.96|583.96|587.87|583.87|587.96|583.96|587.77|583.77|20
1623139720000|2021-06-08 08:08:40|587.91|583.91|587.74|583.74|588.01|584.01|587.74|583.74|26
1623139730000|2021-06-08 08:08:50|587.78|583.78|587.8|583.8|587.98|583.98|587.6|583.6|34
1623139740000|2021-06-08 08:09:00|587.75|583.75|587.6|583.6|587.75|583.75|587.59|583.59|30
1623139750000|2021-06-08 08:09:10|587.61|583.61|587.83|583.83|587.83|583.83|587.48|583.48|23
1623139760000|2021-06-08 08:09:20|587.85|583.85|588.49|584.49|588.51|584.51|587.85|583.85|30
1623139770000|2021-06-08 08:09:30|588.45|584.45|588.45|584.45|588.9|584.9|588.43|584.43|36
1623139780000|2021-06-08 08:09:40|588.43|584.43|588.71|584.71|588.79|584.79|588.43|584.43|32
1623139790000|2021-06-08 08:09:50|588.73|584.73|588.37|584.37|588.75|584.75|588.37|584.37|26
1623139800000|2021-06-08 08:10:00|588.39|584.39|588.49|584.49|588.49|584.49|588.38|584.38|25
1623139810000|2021-06-08 08:10:10|588.48|584.48|588.1|584.1|588.49|584.49|588.05|584.05|34
1623139820000|2021-06-08 08:10:20|588.07|584.07|588|584|588.09|584.09|587.94|583.94|22
1623139830000|2021-06-08 08:10:30|587.97|583.97|587.58|583.58|587.97|583.97|587.58|583.58|27
1623139840000|2021-06-08 08:10:40|587.62|583.62|587.9|583.9|587.91|583.91|587.62|583.62|25
1623139850000|2021-06-08 08:10:50|587.95|583.95|588.1|584.1|588.22|584.22|587.91|583.91|24
1623139860000|2021-06-08 08:11:00|588.12|584.12|588.07|584.07|588.14|584.14|588.02|584.02|27
1623139870000|2021-06-08 08:11:10|588.09|584.09|587.79|583.79|588.12|584.12|587.7|583.7|29
1623139880000|2021-06-08 08:11:20|587.74|583.74|587.81|583.81|587.81|583.81|587.46|583.46|33
1623139890000|2021-06-08 08:11:30|587.79|583.79|587.78|583.78|587.82|583.82|587.72|583.72|18
1623139900000|2021-06-08 08:11:40|587.79|583.79|587.87|583.87|587.88|583.88|587.79|583.79|14
1623139910000|2021-06-08 08:11:50|587.88|583.88|587.88|583.88|587.89|583.89|587.83|583.83|18
1623139920000|2021-06-08 08:12:00|587.89|583.89|587.62|583.62|587.89|583.89|587.55|583.55|28
1623139930000|2021-06-08 08:12:10|587.63|583.63|587.43|583.43|587.98|583.98|587.43|583.43|32
1623139940000|2021-06-08 08:12:20|587.41|583.41|587.33|583.33|587.48|583.48|587.22|583.22|27
1623139950000|2021-06-08 08:12:30|587.32|583.32|587.26|583.26|587.36|583.36|587.2|583.2|14
1623139960000|2021-06-08 08:12:40|587.24|583.24|587.48|583.48|587.48|583.48|587.15|583.15|24
1623139970000|2021-06-08 08:12:50|587.62|583.62|587.7|583.7|587.88|583.88|587.62|583.62|28
1623139980000|2021-06-08 08:13:00|587.69|583.69|587.66|583.66|587.73|583.73|587.61|583.61|20
1623139990000|2021-06-08 08:13:10|587.7|583.7|587.98|583.98|588.27|584.27|587.7|583.7|26
1623140000000|2021-06-08 08:13:20|588.41|584.41|588.1|584.1|588.41|584.41|587.9|583.9|23
1623140010000|2021-06-08 08:13:30|588.09|584.09|588.15|584.15|588.24|584.24|587.89|583.89|15
1623140020000|2021-06-08 08:13:40|588.16|584.16|588.11|584.11|588.33|584.33|588.03|584.03|23
1623140030000|2021-06-08 08:13:50|588.31|584.31|589.2|585.2|589.2|585.2|588.31|584.31|20
1623140040000|2021-06-08 08:14:00|589.16|585.16|590.09|586.09|590.1|586.1|589.16|585.16|19
1623140050000|2021-06-08 08:14:10|590.1|586.1|589.79|585.79|590.23|586.23|589.72|585.72|28
1623140060000|2021-06-08 08:14:20|589.77|585.77|589.77|585.77|589.86|585.86|589.7|585.7|26
1623140070000|2021-06-08 08:14:30|589.86|585.86|589.73|585.73|589.86|585.86|589.71|585.71|22
1623140080000|2021-06-08 08:14:40|589.74|585.74|589.6|585.6|589.75|585.75|589.41|585.41|26
1623140090000|2021-06-08 08:14:50|589.66|585.66|589.82|585.82|589.96|585.96|589.66|585.66|23
1623140100000|2021-06-08 08:15:00|589.81|585.81|589.78|585.78|589.9|585.9|589.77|585.77|15
1623140110000|2021-06-08 08:15:10|589.74|585.74|589.3|585.3|589.74|585.74|589.3|585.3|30
1623140120000|2021-06-08 08:15:20|589.25|585.25|588.97|584.97|589.28|585.28|588.97|584.97|25
1623140130000|2021-06-08 08:15:30|588.95|584.95|589.23|585.23|589.27|585.27|588.95|584.95|31
1623140140000|2021-06-08 08:15:40|589.27|585.27|588.93|584.93|589.32|585.32|588.93|584.93|22
1623140150000|2021-06-08 08:15:50|588.94|584.94|589.06|585.06|589.08|585.08|588.93|584.93|19
1623140160000|2021-06-08 08:16:00|589.02|585.02|588.74|584.74|589.05|585.05|588.74|584.74|17
1623140170000|2021-06-08 08:16:10|588.78|584.78|588.72|584.72|588.78|584.78|588.68|584.68|25
1623140180000|2021-06-08 08:16:20|588.73|584.73|588.73|584.73|588.82|584.82|588.72|584.72|22
1623140190000|2021-06-08 08:16:30|588.75|584.75|588.55|584.55|588.75|584.75|588.46|584.46|20
1623140200000|2021-06-08 08:16:40|588.54|584.54|588.48|584.48|588.54|584.54|588.46|584.46|17
1623140210000|2021-06-08 08:16:50|588.49|584.49|588.81|584.81|588.86|584.86|588.47|584.47|25
1623140220000|2021-06-08 08:17:00|588.85|584.85|588.85|584.85|589.05|585.05|588.85|584.85|25
1623140230000|2021-06-08 08:17:10|588.84|584.84|588.76|584.76|588.85|584.85|588.76|584.76|17
1623140240000|2021-06-08 08:17:20|588.79|584.79|589.1|585.1|589.11|585.11|588.68|584.68|27
1623140250000|2021-06-08 08:17:30|589.12|585.12|589.58|585.58|589.74|585.74|588.78|584.78|22
1623140260000|2021-06-08 08:17:40|589.59|585.59|589.23|585.23|589.61|585.61|589.14|585.14|25
1623140270000|2021-06-08 08:17:50|589.21|585.21|589.07|585.07|589.22|585.22|588.99|584.99|30
1623140280000|2021-06-08 08:18:00|589.09|585.09|589.26|585.26|589.28|585.28|589.07|585.07|25
1623140290000|2021-06-08 08:18:10|589.22|585.22|589.2|585.2|589.26|585.26|589.19|585.19|16
1623140300000|2021-06-08 08:18:20|589.18|585.18|589.41|585.41|589.42|585.42|589.18|585.18|19
1623140310000|2021-06-08 08:18:30|589.42|585.42|589.23|585.23|589.43|585.43|589.18|585.18|19
1623140320000|2021-06-08 08:18:40|589.24|585.24|589.24|585.24|589.24|585.24|589.11|585.11|24
1623140330000|2021-06-08 08:18:50|589.12|585.12|589.4|585.4|589.4|585.4|589.12|585.12|25
1623140340000|2021-06-08 08:19:00|589.44|585.44|589.43|585.43|589.46|585.46|589.37|585.37|27
1623140350000|2021-06-08 08:19:10|589.42|585.42|589.21|585.21|589.43|585.43|589.2|585.2|17
1623140360000|2021-06-08 08:19:20|589.23|585.23|589.27|585.27|589.27|585.27|589.23|585.23|12
1623140370000|2021-06-08 08:19:30|589.28|585.28|589.63|585.63|589.63|585.63|589.28|585.28|33
1623140380000|2021-06-08 08:19:40|589.68|585.68|590.05|586.05|590.1|586.1|589.68|585.68|24
1623140390000|2021-06-08 08:19:50|590.1|586.1|589.91|585.91|590.11|586.11|589.91|585.91|24
1623140400000|2021-06-08 08:20:00|589.92|585.92|589.86|585.86|589.97|585.97|589.86|585.86|25
1623140410000|2021-06-08 08:20:10|589.87|585.87|589.97|585.97|590.17|586.17|589.8|585.8|28
1623140420000|2021-06-08 08:20:20|589.96|585.96|590.07|586.07|590.16|586.16|589.87|585.87|27
1623140430000|2021-06-08 08:20:30|590.08|586.08|590.84|586.84|590.88|586.88|590.07|586.07|32
1623140440000|2021-06-08 08:20:40|590.81|586.81|590.57|586.57|590.89|586.89|590.54|586.54|34
1623140450000|2021-06-08 08:20:50|590.58|586.58|590.38|586.38|590.64|586.64|590.36|586.36|35
1623140460000|2021-06-08 08:21:00|590.37|586.37|590.29|586.29|590.48|586.48|590.19|586.19|30
1623140470000|2021-06-08 08:21:10|590.28|586.28|590.27|586.27|590.28|586.28|590.21|586.21|18
1623140480000|2021-06-08 08:21:20|590.26|586.26|590.3|586.3|590.33|586.33|590.17|586.17|27
1623140490000|2021-06-08 08:21:30|590.31|586.31|590.4|586.4|590.4|586.4|590.29|586.29|27
1623140500000|2021-06-08 08:21:40|590.38|586.38|590.34|586.34|590.38|586.38|590.32|586.32|21
1623140510000|2021-06-08 08:21:50|590.32|586.32|590.79|586.79|590.79|586.79|590.31|586.31|30
1623140520000|2021-06-08 08:22:00|590.81|586.81|590.62|586.62|590.81|586.81|590.51|586.51|19
1623140530000|2021-06-08 08:22:10|590.64|586.64|590.53|586.53|590.86|586.86|590.51|586.51|29
1623140540000|2021-06-08 08:22:20|590.51|586.51|590.26|586.26|590.53|586.53|590.26|586.26|27
1623140550000|2021-06-08 08:22:30|590.21|586.21|590.84|586.84|590.88|586.88|590.21|586.21|33
1623140560000|2021-06-08 08:22:40|590.81|586.81|590.69|586.69|590.89|586.89|590.67|586.67|25
1623140570000|2021-06-08 08:22:50|590.64|586.64|590.63|586.63|590.66|586.66|590.63|586.63|15
1623140580000|2021-06-08 08:23:00|590.62|586.62|591.16|587.16|591.18|587.18|590.59|586.59|22
1623140590000|2021-06-08 08:23:10|591.1|587.1|591.48|587.48|591.49|587.49|591.1|587.1|30
1623140600000|2021-06-08 08:23:20|591.47|587.47|591.78|587.78|591.78|587.78|591.47|587.47|20
1623140610000|2021-06-08 08:23:30|591.82|587.82|592.52|588.52|592.68|588.68|591.78|587.78|33
1623140620000|2021-06-08 08:23:40|592.53|588.53|592.61|588.61|592.62|588.62|592.52|588.52|23
1623140630000|2021-06-08 08:23:50|592.59|588.59|592.38|588.38|592.63|588.63|592.37|588.37|26
1623140640000|2021-06-08 08:24:00|592.28|588.28|592.06|588.06|592.28|588.28|592.05|588.05|21
1623140650000|2021-06-08 08:24:10|592.07|588.07|591.73|587.73|592.11|588.11|591.73|587.73|29
1623140660000|2021-06-08 08:24:20|591.74|587.74|591.64|587.64|591.82|587.82|591.63|587.63|23
1623140670000|2021-06-08 08:24:30|591.68|587.68|591.32|587.32|591.73|587.73|591.14|587.14|31
1623140680000|2021-06-08 08:24:40|591.45|587.45|591.52|587.52|591.57|587.57|591.43|587.43|18
1623140690000|2021-06-08 08:24:50|591.54|587.54|592.12|588.12|592.12|588.12|591.49|587.49|28
1623140700000|2021-06-08 08:25:00|592.13|588.13|591.84|587.84|592.22|588.22|591.8|587.8|31
1623140710000|2021-06-08 08:25:10|591.83|587.83|591.62|587.62|591.83|587.83|591.5|587.5|25
1623140720000|2021-06-08 08:25:20|591.65|587.65|591.79|587.79|591.8|587.8|591.63|587.63|23
1623140730000|2021-06-08 08:25:30|591.78|587.78|591.76|587.76|591.86|587.86|591.76|587.76|22
1623140740000|2021-06-08 08:25:40|591.8|587.8|591.31|587.31|591.81|587.81|591.3|587.3|22
1623140750000|2021-06-08 08:25:50|591.3|587.3|591.39|587.39|591.44|587.44|591.3|587.3|23
1623140760000|2021-06-08 08:26:00|591.4|587.4|591.23|587.23|591.4|587.4|591.11|587.11|23
1623140770000|2021-06-08 08:26:10|591.25|587.25|591.63|587.63|591.72|587.72|591.25|587.25|24
1623140780000|2021-06-08 08:26:20|591.82|587.82|591.7|587.7|592.1|588.1|591.7|587.7|29
1623140790000|2021-06-08 08:26:30|591.71|587.71|591.61|587.61|591.75|587.75|591.61|587.61|28
1623140800000|2021-06-08 08:26:40|591.62|587.62|591.76|587.76|591.77|587.77|591.62|587.62|24
1623140810000|2021-06-08 08:26:50|591.75|587.75|591.42|587.42|591.76|587.76|591.42|587.42|28
1623140820000|2021-06-08 08:27:00|591.43|587.43|592.71|588.71|592.85|588.85|591.43|587.43|29
1623140830000|2021-06-08 08:27:10|592.92|588.92|593.19|589.19|593.27|589.27|592.82|588.82|27
1623140840000|2021-06-08 08:27:20|593.24|589.24|592.35|588.35|593.29|589.29|592.3|588.3|32
1623140850000|2021-06-08 08:27:30|592.4|588.4|592.68|588.68|592.72|588.72|592.33|588.33|27
1623140860000|2021-06-08 08:27:40|592.69|588.69|592.6|588.6|592.72|588.72|592.52|588.52|21
1623140870000|2021-06-08 08:27:50|592.59|588.59|593.2|589.2|593.22|589.22|592.56|588.56|24
1623140880000|2021-06-08 08:28:00|593.18|589.18|593.6|589.6|593.61|589.61|592.92|588.92|29
1623140890000|2021-06-08 08:28:10|593.59|589.59|593.43|589.43|593.62|589.62|593.4|589.4|13
1623140900000|2021-06-08 08:28:20|593.42|589.42|593.61|589.61|593.66|589.66|593.09|589.09|31
1623140910000|2021-06-08 08:28:30|593.62|589.62|593.14|589.14|593.68|589.68|593.14|589.14|30
1623140920000|2021-06-08 08:28:40|593.1|589.1|593.48|589.48|593.48|589.48|593.03|589.03|25
1623140930000|2021-06-08 08:28:50|593.47|589.47|593.23|589.23|593.47|589.47|593.08|589.08|30
1623140940000|2021-06-08 08:29:00|593.21|589.21|594.22|590.22|594.22|590.22|593.21|589.21|23
1623140950000|2021-06-08 08:29:10|594.23|590.23|594.5|590.5|594.55|590.55|594.08|590.08|27
1623140960000|2021-06-08 08:29:20|594.47|590.47|593.7|589.7|594.55|590.55|593.65|589.65|25
1623140970000|2021-06-08 08:29:30|593.72|589.72|593.58|589.58|593.72|589.72|593.44|589.44|33
1623140980000|2021-06-08 08:29:40|593.59|589.59|593.36|589.36|593.59|589.59|593.36|589.36|31
1623140990000|2021-06-08 08:29:50|593.39|589.39|593.36|589.36|593.45|589.45|593.33|589.33|26
1623141000000|2021-06-08 08:30:00|593.38|589.38|593.76|589.76|593.77|589.77|593.34|589.34|27
1623141010000|2021-06-08 08:30:10|593.72|589.72|593.12|589.12|593.72|589.72|593.1|589.1|34
1623141020000|2021-06-08 08:30:20|593.09|589.09|593.09|589.09|593.16|589.16|592.78|588.78|31
1623141030000|2021-06-08 08:30:30|593.1|589.1|593.04|589.04|593.14|589.14|593.02|589.02|30
1623141040000|2021-06-08 08:30:40|593.05|589.05|592.79|588.79|593.07|589.07|592.75|588.75|25
1623141050000|2021-06-08 08:30:50|592.8|588.8|592.47|588.47|592.9|588.9|592.47|588.47|25
1623141060000|2021-06-08 08:31:00|592.48|588.48|592.46|588.46|592.72|588.72|592.46|588.46|23
1623141070000|2021-06-08 08:31:10|592.47|588.47|592.22|588.22|592.49|588.49|592.06|588.06|32
1623141080000|2021-06-08 08:31:20|592.23|588.23|592.04|588.04|592.23|588.23|591.96|587.96|28
1623141090000|2021-06-08 08:31:30|592.06|588.06|592.37|588.37|592.47|588.47|592.06|588.06|23
1623141100000|2021-06-08 08:31:40|592.48|588.48|592.11|588.11|592.51|588.51|592.1|588.1|28
1623141110000|2021-06-08 08:31:50|592.13|588.13|592.58|588.58|592.67|588.67|592.13|588.13|25
1623141120000|2021-06-08 08:32:00|592.56|588.56|592.09|588.09|592.56|588.56|592.07|588.07|30
1623141130000|2021-06-08 08:32:10|592.07|588.07|591.76|587.76|592.07|588.07|591.74|587.74|26
1623141140000|2021-06-08 08:32:20|591.77|587.77|591.84|587.84|591.86|587.86|591.77|587.77|22
1623141150000|2021-06-08 08:32:30|591.87|587.87|591.87|587.87|591.9|587.9|591.76|587.76|21
1623141160000|2021-06-08 08:32:40|591.86|587.86|592.13|588.13|592.17|588.17|591.86|587.86|23
1623141170000|2021-06-08 08:32:50|592.09|588.09|591.97|587.97|592.09|588.09|591.92|587.92|29
1623141180000|2021-06-08 08:33:00|591.96|587.96|592.5|588.5|592.5|588.5|591.86|587.86|30
1623141190000|2021-06-08 08:33:10|592.58|588.58|592.62|588.62|592.97|588.97|592.05|588.05|24
1623141200000|2021-06-08 08:33:20|592.63|588.63|592.54|588.54|592.63|588.63|592.43|588.43|17
1623141210000|2021-06-08 08:33:30|592.52|588.52|592.42|588.42|592.52|588.52|592.38|588.38|22
1623141220000|2021-06-08 08:33:40|592.43|588.43|592.32|588.32|592.48|588.48|592.32|588.32|19
1623141230000|2021-06-08 08:33:50|592.31|588.31|592.31|588.31|592.32|588.32|592.17|588.17|31
1623141240000|2021-06-08 08:34:00|592.29|588.29|592.29|588.29|592.32|588.32|592.23|588.23|24
1623141250000|2021-06-08 08:34:10|592.28|588.28|592.32|588.32|592.36|588.36|592.22|588.22|14
1623141260000|2021-06-08 08:34:20|592.33|588.33|591.99|587.99|592.33|588.33|591.96|587.96|26
1623141270000|2021-06-08 08:34:30|592.12|588.12|592.15|588.15|592.18|588.18|592|588|28
1623141280000|2021-06-08 08:34:40|592.14|588.14|591.92|587.92|592.15|588.15|591.92|587.92|23
1623141290000|2021-06-08 08:34:50|591.95|587.95|591.75|587.75|591.98|587.98|591.64|587.64|27
1623141300000|2021-06-08 08:35:00|591.74|587.74|591.59|587.59|591.75|587.75|591.56|587.56|24
1623141310000|2021-06-08 08:35:10|591.57|587.57|591.39|587.39|591.6|587.6|591.36|587.36|28
1623141320000|2021-06-08 08:35:20|591.34|587.34|591.6|587.6|591.67|587.67|591.29|587.29|25
1623141330000|2021-06-08 08:35:30|591.59|587.59|591.82|587.82|591.82|587.82|591.55|587.55|23
1623141340000|2021-06-08 08:35:40|591.78|587.78|592.39|588.39|592.39|588.39|591.78|587.78|29
1623141350000|2021-06-08 08:35:50|592.36|588.36|592.02|588.02|592.43|588.43|592|588|25
1623141360000|2021-06-08 08:36:00|592.01|588.01|591.81|587.81|592.04|588.04|591.81|587.81|26
1623141370000|2021-06-08 08:36:10|591.82|587.82|591.8|587.8|591.87|587.87|591.72|587.72|20
1623141380000|2021-06-08 08:36:20|591.81|587.81|591.68|587.68|591.9|587.9|591.64|587.64|27
1623141390000|2021-06-08 08:36:30|591.67|587.67|592.37|588.37|592.4|588.4|591.65|587.65|27
1623141400000|2021-06-08 08:36:40|592.44|588.44|592.22|588.22|592.44|588.44|592.21|588.21|10
1623141410000|2021-06-08 08:36:50|592.23|588.23|592.23|588.23|592.25|588.25|592.22|588.22|9
1623141420000|2021-06-08 08:37:00|592.22|588.22|591.91|587.91|592.22|588.22|591.89|587.89|15
1623141430000|2021-06-08 08:37:10|591.89|587.89|591.74|587.74|591.89|587.89|591.63|587.63|28
1623141440000|2021-06-08 08:37:20|591.73|587.73|591.72|587.72|591.78|587.78|591.66|587.66|21
1623141450000|2021-06-08 08:37:30|591.73|587.73|592.14|588.14|592.14|588.14|591.59|587.59|28
1623141460000|2021-06-08 08:37:40|592.16|588.16|592.11|588.11|592.17|588.17|591.92|587.92|25
1623141470000|2021-06-08 08:37:50|592.14|588.14|592.17|588.17|592.23|588.23|592.06|588.06|21
1623141480000|2021-06-08 08:38:00|592.18|588.18|591.96|587.96|592.19|588.19|591.93|587.93|24
1623141490000|2021-06-08 08:38:10|591.98|587.98|591.52|587.52|592|588|591.52|587.52|26
1623141500000|2021-06-08 08:38:20|591.63|587.63|591.51|587.51|591.63|587.63|591.5|587.5|23
1623141510000|2021-06-08 08:38:30|591.43|587.43|591.35|587.35|591.56|587.56|591.32|587.32|27
1623141520000|2021-06-08 08:38:40|591.34|587.34|591.13|587.13|591.34|587.34|591.11|587.11|13
1623141530000|2021-06-08 08:38:50|591.12|587.12|590.97|586.97|591.13|587.13|590.96|586.96|13
1623141540000|2021-06-08 08:39:00|590.91|586.91|590.86|586.86|590.93|586.93|590.76|586.76|29
1623141550000|2021-06-08 08:39:10|590.85|586.85|590.59|586.59|590.85|586.85|590.57|586.57|33
1623141560000|2021-06-08 08:39:20|590.44|586.44|590.87|586.87|590.91|586.91|590.43|586.43|26
1623141570000|2021-06-08 08:39:30|590.84|586.84|591.64|587.64|591.65|587.65|590.84|586.84|29
1623141580000|2021-06-08 08:39:40|591.6|587.6|591.07|587.07|591.62|587.62|591.05|587.05|20
1623141590000|2021-06-08 08:39:50|591.2|587.2|591.51|587.51|591.51|587.51|591.18|587.18|14
1623141600000|2021-06-08 08:40:00|591.53|587.53|591.67|587.67|591.7|587.7|591.53|587.53|20
1623141610000|2021-06-08 08:40:10|591.68|587.68|591.67|587.67|591.68|587.68|591.66|587.66|6
1623141620000|2021-06-08 08:40:20|591.66|587.66|591.33|587.33|591.66|587.66|591.31|587.31|23
1623141630000|2021-06-08 08:40:30|591.32|587.32|591.29|587.29|591.33|587.33|591.21|587.21|25
1623141640000|2021-06-08 08:40:40|591.28|587.28|591.27|587.27|591.31|587.31|591.13|587.13|26
1623141650000|2021-06-08 08:40:50|591.28|587.28|591.33|587.33|591.42|587.42|591.14|587.14|27
1623141660000|2021-06-08 08:41:00|591.34|587.34|591.13|587.13|591.35|587.35|591.06|587.06|25
1623141670000|2021-06-08 08:41:10|591.14|587.14|591.49|587.49|591.62|587.62|591.14|587.14|25
1623141680000|2021-06-08 08:41:20|591.5|587.5|590.95|586.95|591.5|587.5|590.92|586.92|27
1623141690000|2021-06-08 08:41:30|590.96|586.96|591.03|587.03|591.03|587.03|590.9|586.9|25
1623141700000|2021-06-08 08:41:40|590.98|586.98|590.97|586.97|591.05|587.05|590.95|586.95|24
1623141710000|2021-06-08 08:41:50|590.96|586.96|591.04|587.04|591.05|587.05|590.71|586.71|32
1623141720000|2021-06-08 08:42:00|591.05|587.05|591.01|587.01|591.08|587.08|590.99|586.99|22
1623141730000|2021-06-08 08:42:10|591.02|587.02|591.15|587.15|591.15|587.15|591.02|587.02|16
1623141740000|2021-06-08 08:42:20|591.14|587.14|590.99|586.99|591.15|587.15|590.98|586.98|15
1623141750000|2021-06-08 08:42:30|590.98|586.98|591.01|587.01|591.02|587.02|590.98|586.98|17
1623141760000|2021-06-08 08:42:40|591.02|587.02|591.48|587.48|591.48|587.48|591.01|587.01|25
1623141770000|2021-06-08 08:42:50|591.46|587.46|591.11|587.11|591.55|587.55|591.05|587.05|30
1623141780000|2021-06-08 08:43:00|591.01|587.01|591.08|587.08|591.08|587.08|590.91|586.91|32
1623141790000|2021-06-08 08:43:10|591.09|587.09|591.13|587.13|591.18|587.18|591.09|587.09|14
1623141800000|2021-06-08 08:43:20|591.11|587.11|590.69|586.69|591.11|587.11|590.68|586.68|21
1623141810000|2021-06-08 08:43:30|590.68|586.68|590.4|586.4|590.68|586.68|590.32|586.32|29
1623141820000|2021-06-08 08:43:40|590.36|586.36|590.33|586.33|590.41|586.41|590.33|586.33|26
1623141830000|2021-06-08 08:43:50|590.34|586.34|590.02|586.02|590.34|586.34|590.01|586.01|31
1623141840000|2021-06-08 08:44:00|590.03|586.03|589.75|585.75|590.06|586.06|589.68|585.68|28
1623141850000|2021-06-08 08:44:10|589.71|585.71|590.03|586.03|590.04|586.04|589.64|585.64|26
1623141860000|2021-06-08 08:44:20|590.04|586.04|590.1|586.1|590.1|586.1|590.03|586.03|16
1623141870000|2021-06-08 08:44:30|590.11|586.11|590.28|586.28|590.28|586.28|590.04|586.04|18
1623141880000|2021-06-08 08:44:40|590.29|586.29|590.67|586.67|590.7|586.7|590.29|586.29|23
1623141890000|2021-06-08 08:44:50|590.68|586.68|590.63|586.63|590.68|586.68|590.55|586.55|19
1623141900000|2021-06-08 08:45:00|590.67|586.67|590.62|586.62|590.67|586.67|590.55|586.55|13
1623141910000|2021-06-08 08:45:10|590.63|586.63|591.24|587.24|591.24|587.24|590.61|586.61|25
1623141920000|2021-06-08 08:45:20|591.25|587.25|591.19|587.19|591.35|587.35|591.19|587.19|26
1623141930000|2021-06-08 08:45:30|591.17|587.17|591.18|587.18|591.19|587.19|591.13|587.13|20
1623141940000|2021-06-08 08:45:40|591.16|587.16|591.33|587.33|591.33|587.33|591.15|587.15|20
1623141950000|2021-06-08 08:45:50|591.34|587.34|591.44|587.44|591.54|587.54|591.34|587.34|25
1623141960000|2021-06-08 08:46:00|591.45|587.45|591.79|587.79|591.79|587.79|591.45|587.45|23
1623141970000|2021-06-08 08:46:10|591.78|587.78|591.36|587.36|591.78|587.78|591.35|587.35|24
1623141980000|2021-06-08 08:46:20|591.35|587.35|591.23|587.23|591.39|587.39|591.17|587.17|18
1623141990000|2021-06-08 08:46:30|591.25|587.25|590.85|586.85|591.25|587.25|590.81|586.81|23
1623142000000|2021-06-08 08:46:40|590.83|586.83|590.65|586.65|590.83|586.83|590.61|586.61|16
1623142010000|2021-06-08 08:46:50|590.66|586.66|590.51|586.51|590.71|586.71|590.4|586.4|26
1623142020000|2021-06-08 08:47:00|590.45|586.45|590|586|590.57|586.57|589.87|585.87|35
1623142030000|2021-06-08 08:47:10|589.79|585.79|589.57|585.57|589.96|585.96|589.5|585.5|32
1623142040000|2021-06-08 08:47:20|589.59|585.59|589.29|585.29|589.59|585.59|589.2|585.2|26
1623142050000|2021-06-08 08:47:30|589.27|585.27|589.48|585.48|589.48|585.48|589.19|585.19|24
1623142060000|2021-06-08 08:47:40|589.46|585.46|589.38|585.38|589.46|585.46|589.25|585.25|27
1623142070000|2021-06-08 08:47:50|589.4|585.4|589.53|585.53|589.65|585.65|589.4|585.4|25
1623142080000|2021-06-08 08:48:00|589.54|585.54|589.55|585.55|589.61|585.61|589.52|585.52|27
1623142090000|2021-06-08 08:48:10|589.58|585.58|590.1|586.1|590.11|586.11|589.58|585.58|22
1623142100000|2021-06-08 08:48:20|590.07|586.07|589.94|585.94|590.07|586.07|589.85|585.85|27
1623142110000|2021-06-08 08:48:30|589.93|585.93|590.19|586.19|590.19|586.19|589.82|585.82|22
1623142120000|2021-06-08 08:48:40|590.18|586.18|590.18|586.18|590.22|586.22|590.17|586.17|18
1623142130000|2021-06-08 08:48:50|590.19|586.19|590.16|586.16|590.19|586.19|590.13|586.13|16
1623142140000|2021-06-08 08:49:00|590.05|586.05|589.79|585.79|590.1|586.1|589.79|585.79|19
1623142150000|2021-06-08 08:49:10|589.97|585.97|590.55|586.55|590.55|586.55|589.85|585.85|22
1623142160000|2021-06-08 08:49:20|590.74|586.74|590.94|586.94|590.94|586.94|590.74|586.74|21
1623142170000|2021-06-08 08:49:30|590.95|586.95|590.36|586.36|590.95|586.95|590.35|586.35|32
1623142180000|2021-06-08 08:49:40|590.32|586.32|590.41|586.41|590.41|586.41|590.31|586.31|23
1623142190000|2021-06-08 08:49:50|590.44|586.44|590.02|586.02|590.44|586.44|590.01|586.01|25
1623142200000|2021-06-08 08:50:00|590.01|586.01|590.39|586.39|590.39|586.39|589.94|585.94|23
1623142210000|2021-06-08 08:50:10|590.38|586.38|590.13|586.13|590.39|586.39|590.1|586.1|27
1623142220000|2021-06-08 08:50:20|590.14|586.14|590.13|586.13|590.15|586.15|590.11|586.11|8
1623142230000|2021-06-08 08:50:30|590.12|586.12|589.92|585.92|590.14|586.14|589.91|585.91|15
1623142240000|2021-06-08 08:50:40|589.91|585.91|589.41|585.41|589.91|585.91|589.37|585.37|25
1623142250000|2021-06-08 08:50:50|589.33|585.33|589.26|585.26|589.37|585.37|589.26|585.26|15
1623142260000|2021-06-08 08:51:00|589.22|585.22|588.69|584.69|589.22|585.22|588.54|584.54|30
1623142270000|2021-06-08 08:51:10|588.68|584.68|588.82|584.82|588.82|584.82|588.65|584.65|31
1623142280000|2021-06-08 08:51:20|588.81|584.81|589.45|585.45|589.45|585.45|588.81|584.81|33
1623142290000|2021-06-08 08:51:30|589.47|585.47|589.61|585.61|589.61|585.61|589.44|585.44|22
1623142300000|2021-06-08 08:51:40|589.62|585.62|589.57|585.57|589.68|585.68|589.54|585.54|15
1623142310000|2021-06-08 08:51:50|589.56|585.56|589.55|585.55|589.58|585.58|589.54|585.54|15
1623142320000|2021-06-08 08:52:00|589.5|585.5|589.01|585.01|589.52|585.52|589.01|585.01|21
1623142330000|2021-06-08 08:52:10|589.02|585.02|588.67|584.67|589.02|585.02|588.6|584.6|33
1623142340000|2021-06-08 08:52:20|588.66|584.66|588.56|584.56|588.66|584.66|588.34|584.34|30
1623142350000|2021-06-08 08:52:30|588.58|584.58|588.66|584.66|588.69|584.69|588.45|584.45|24
1623142360000|2021-06-08 08:52:40|588.67|584.67|588.5|584.5|588.76|584.76|588.45|584.45|23
1623142370000|2021-06-08 08:52:50|588.51|584.51|588.97|584.97|588.97|584.97|588.51|584.51|25
1623142380000|2021-06-08 08:53:00|588.98|584.98|588.97|584.97|589.02|585.02|588.94|584.94|20
1623142390000|2021-06-08 08:53:10|588.98|584.98|588.98|584.98|588.98|584.98|588.97|584.97|3
1623142400000|2021-06-08 08:53:20|588.99|584.99|589.25|585.25|589.25|585.25|588.99|584.99|16
1623142410000|2021-06-08 08:53:30|589.22|585.22|589.26|585.26|589.27|585.27|589.2|585.2|19
1623142420000|2021-06-08 08:53:40|589.23|585.23|588.88|584.88|589.23|585.23|588.84|584.84|24
1623142430000|2021-06-08 08:53:50|588.89|584.89|588.92|584.92|588.97|584.97|588.82|584.82|23
1623142440000|2021-06-08 08:54:00|588.9|584.9|588.9|584.9|588.96|584.96|588.87|584.87|20
1623142450000|2021-06-08 08:54:10|588.88|584.88|589.19|585.19|589.2|585.2|588.88|584.88|20
1623142460000|2021-06-08 08:54:20|589.18|585.18|589.16|585.16|589.2|585.2|589.16|585.16|15
1623142470000|2021-06-08 08:54:30|589.15|585.15|588.9|584.9|589.15|585.15|588.86|584.86|25
1623142480000|2021-06-08 08:54:40|588.92|584.92|589.08|585.08|589.13|585.13|588.91|584.91|16
1623142490000|2021-06-08 08:54:50|589.09|585.09|589.39|585.39|589.39|585.39|589.07|585.07|21
1623142500000|2021-06-08 08:55:00|589.43|585.43|589.5|585.5|589.5|585.5|589.41|585.41|13
1623142510000|2021-06-08 08:55:10|589.51|585.51|589.49|585.49|589.55|585.55|589.48|585.48|18
1623142520000|2021-06-08 08:55:20|589.5|585.5|589.54|585.54|589.54|585.54|589.5|585.5|11
1623142530000|2021-06-08 08:55:30|589.53|585.53|589.55|585.55|589.55|585.55|589.52|585.52|12
1623142540000|2021-06-08 08:55:40|589.54|585.54|589.52|585.52|589.55|585.55|589.51|585.51|17
1623142550000|2021-06-08 08:55:50|589.51|585.51|589.13|585.13|589.52|585.52|589.13|585.13|24
1623142560000|2021-06-08 08:56:00|589.15|585.15|588.81|584.81|589.22|585.22|588.78|584.78|34
1623142570000|2021-06-08 08:56:10|588.82|584.82|588.66|584.66|588.85|584.85|588.66|584.66|32
1623142580000|2021-06-08 08:56:20|588.69|584.69|588.42|584.42|588.69|584.69|588.39|584.39|23
1623142590000|2021-06-08 08:56:30|588.43|584.43|588.42|584.42|588.55|584.55|588.42|584.42|20
1623142600000|2021-06-08 08:56:40|588.4|584.4|587.92|583.92|588.4|584.4|587.8|583.8|26
1623142610000|2021-06-08 08:56:50|587.95|583.95|588.22|584.22|588.24|584.24|587.91|583.91|25
1623142620000|2021-06-08 08:57:00|588.27|584.27|588.06|584.06|588.29|584.29|588.02|584.02|29
1623142630000|2021-06-08 08:57:10|588.03|584.03|588.31|584.31|588.33|584.33|588.03|584.03|24
1623142640000|2021-06-08 08:57:20|588.43|584.43|588.28|584.28|588.61|584.61|588.28|584.28|27
1623142650000|2021-06-08 08:57:30|588.27|584.27|588.29|584.29|588.3|584.3|588.25|584.25|19
1623142660000|2021-06-08 08:57:40|588.3|584.3|588.42|584.42|588.46|584.46|588.3|584.3|20
1623142670000|2021-06-08 08:57:50|588.41|584.41|588.71|584.71|588.71|584.71|588.37|584.37|18
1623142680000|2021-06-08 08:58:00|588.72|584.72|588.56|584.56|588.76|584.76|588.56|584.56|29
1623142690000|2021-06-08 08:58:10|588.59|584.59|588.31|584.31|588.59|584.59|588.15|584.15|26
1623142700000|2021-06-08 08:58:20|588.28|584.28|588.09|584.09|588.33|584.33|588.07|584.07|22
1623142710000|2021-06-08 08:58:30|588.04|584.04|588.08|584.08|588.09|584.09|587.85|583.85|25
1623142720000|2021-06-08 08:58:40|588.07|584.07|587.88|583.88|588.07|584.07|587.88|583.88|27
1623142730000|2021-06-08 08:58:50|587.79|583.79|587.73|583.73|588.02|584.02|587.69|583.69|33
1623142740000|2021-06-08 08:59:00|587.74|583.74|588.31|584.31|588.31|584.31|587.74|583.74|24
1623142750000|2021-06-08 08:59:10|588.33|584.33|587.92|583.92|588.35|584.35|587.92|583.92|28
1623142760000|2021-06-08 08:59:20|587.94|583.94|587.54|583.54|587.94|583.94|587.49|583.49|26
1623142770000|2021-06-08 08:59:30|587.52|583.52|586.91|582.91|587.53|583.53|586.82|582.82|26
1623142780000|2021-06-08 08:59:40|586.87|582.87|586.55|582.55|586.91|582.91|586.43|582.43|32
1623142790000|2021-06-08 08:59:50|586.47|582.47|586.56|582.56|586.74|582.74|586.4|582.4|30
1623142800000|2021-06-08 09:00:00|586.57|582.57|587.37|583.37|587.37|583.37|586.55|582.55|32
1623142810000|2021-06-08 09:00:10|587.36|583.36|587.3|583.3|587.42|583.42|587.28|583.28|23
1623142820000|2021-06-08 09:00:20|587.28|583.28|587.31|583.31|587.34|583.34|587.26|583.26|25
1623142830000|2021-06-08 09:00:30|587.3|583.3|587.17|583.17|587.3|583.3|587.17|583.17|26
1623142840000|2021-06-08 09:00:40|587.16|583.16|586.62|582.62|587.16|583.16|586.53|582.53|28
1623142850000|2021-06-08 09:00:50|586.64|582.64|586.35|582.35|586.66|582.66|586.33|582.33|32
1623142860000|2021-06-08 09:01:00|586.34|582.34|586.22|582.22|586.35|582.35|586.18|582.18|25
1623142870000|2021-06-08 09:01:10|586.28|582.28|586.74|582.74|586.75|582.75|586.21|582.21|32
1623142880000|2021-06-08 09:01:20|586.73|582.73|586.84|582.84|586.84|582.84|586.55|582.55|28
1623142890000|2021-06-08 09:01:30|586.83|582.83|586.47|582.47|586.83|582.83|586.43|582.43|28
1623142900000|2021-06-08 09:01:40|586.44|582.44|586.03|582.03|586.44|582.44|585.98|581.98|25
1623142910000|2021-06-08 09:01:50|586.04|582.04|585.84|581.84|586.04|582.04|585.84|581.84|24
1623142920000|2021-06-08 09:02:00|585.85|581.85|586.1|582.1|586.12|582.12|585.78|581.78|31
1623142930000|2021-06-08 09:02:10|586.05|582.05|586.14|582.14|586.4|582.4|586.04|582.04|30
1623142940000|2021-06-08 09:02:20|586.12|582.12|585.9|581.9|586.16|582.16|585.9|581.9|25
1623142950000|2021-06-08 09:02:30|585.93|581.93|585.99|581.99|586.05|582.05|585.76|581.76|24
1623142960000|2021-06-08 09:02:40|586|582|586.42|582.42|586.67|582.67|585.99|581.99|26
1623142970000|2021-06-08 09:02:50|586.43|582.43|586.53|582.53|586.53|582.53|586.39|582.39|23
1623142980000|2021-06-08 09:03:00|586.52|582.52|586.58|582.58|586.59|582.59|586.47|582.47|21
1623142990000|2021-06-08 09:03:10|586.59|582.59|586.61|582.61|586.63|582.63|586.55|582.55|20
1623143000000|2021-06-08 09:03:20|586.62|582.62|586.67|582.67|586.67|582.67|586.56|582.56|14
1623143010000|2021-06-08 09:03:30|586.74|582.74|586.27|582.27|586.94|582.94|586.26|582.26|30
1623143020000|2021-06-08 09:03:40|586.25|582.25|585.97|581.97|586.26|582.26|585.97|581.97|25
1623143030000|2021-06-08 09:03:50|585.98|581.98|586.01|582.01|586.01|582.01|585.88|581.88|15
1623143040000|2021-06-08 09:04:00|585.99|581.99|586.28|582.28|586.31|582.31|585.97|581.97|24
1623143050000|2021-06-08 09:04:10|586.25|582.25|586.33|582.33|586.44|582.44|586.23|582.23|28
1623143060000|2021-06-08 09:04:20|586.34|582.34|585.94|581.94|586.38|582.38|585.94|581.94|24
1623143070000|2021-06-08 09:04:30|585.92|581.92|585.8|581.8|585.92|581.92|585.51|581.51|30
1623143080000|2021-06-08 09:04:40|585.79|581.79|585.59|581.59|585.8|581.8|585.59|581.59|27
1623143090000|2021-06-08 09:04:50|585.62|581.62|585.78|581.78|585.85|581.85|585.6|581.6|26
1623143100000|2021-06-08 09:05:00|585.82|581.82|585.91|581.91|586.18|582.18|585.82|581.82|28
1623143110000|2021-06-08 09:05:10|585.89|581.89|585.64|581.64|585.89|581.89|585.5|581.5|26
1623143120000|2021-06-08 09:05:20|585.65|581.65|585.49|581.49|585.83|581.83|585.49|581.49|27
1623143130000|2021-06-08 09:05:30|585.52|581.52|585.23|581.23|585.53|581.53|585.08|581.08|25
1623143140000|2021-06-08 09:05:40|585.29|581.29|585.44|581.44|585.51|581.51|585.23|581.23|28
1623143150000|2021-06-08 09:05:50|585.46|581.46|585.51|581.51|585.54|581.54|585.45|581.45|18
1623143160000|2021-06-08 09:06:00|585.54|581.54|584.96|580.96|585.54|581.54|584.91|580.91|26
1623143170000|2021-06-08 09:06:10|584.97|580.97|585.26|581.26|585.32|581.32|584.97|580.97|25
1623143180000|2021-06-08 09:06:20|585.3|581.3|584.76|580.76|585.3|581.3|584.71|580.71|23
1623143190000|2021-06-08 09:06:30|584.77|580.77|585.24|581.24|585.26|581.26|584.77|580.77|24
1623143200000|2021-06-08 09:06:40|585.25|581.25|585.1|581.1|585.25|581.25|585.1|581.1|13
1623143210000|2021-06-08 09:06:50|585.05|581.05|584.74|580.74|585.05|581.05|584.74|580.74|23
1623143220000|2021-06-08 09:07:00|584.75|580.75|584.79|580.79|584.87|580.87|584.74|580.74|26
1623143230000|2021-06-08 09:07:10|584.78|580.78|584.36|580.36|584.78|580.78|584.28|580.28|17
1623143240000|2021-06-08 09:07:20|584.4|580.4|584.62|580.62|584.63|580.63|584.16|580.16|23
1623143250000|2021-06-08 09:07:30|584.61|580.61|584.56|580.56|584.61|580.61|584.46|580.46|17
1623143260000|2021-06-08 09:07:40|584.52|580.52|585.09|581.09|585.21|581.21|584.52|580.52|33
1623143270000|2021-06-08 09:07:50|585.08|581.08|584.31|580.31|585.08|581.08|584.31|580.31|29
1623143280000|2021-06-08 09:08:00|584.29|580.29|584.72|580.72|584.81|580.81|584.29|580.29|30
1623143290000|2021-06-08 09:08:10|584.75|580.75|584.12|580.12|584.76|580.76|584.12|580.12|28
1623143300000|2021-06-08 09:08:20|584.05|580.05|584.51|580.51|584.51|580.51|583.88|579.88|27
1623143310000|2021-06-08 09:08:30|584.52|580.52|584.81|580.81|584.84|580.84|584.51|580.51|28
1623143320000|2021-06-08 09:08:40|584.84|580.84|584.85|580.85|585.26|581.26|584.83|580.83|25
1623143330000|2021-06-08 09:08:50|584.84|580.84|584.83|580.83|584.86|580.86|584.78|580.78|25
1623143340000|2021-06-08 09:09:00|584.81|580.81|585.41|581.41|585.47|581.47|584.8|580.8|30
1623143350000|2021-06-08 09:09:10|585.4|581.4|584.86|580.86|585.4|581.4|584.84|580.84|31
1623143360000|2021-06-08 09:09:20|584.83|580.83|585|581|585.02|581.02|584.78|580.78|29
1623143370000|2021-06-08 09:09:30|585.01|581.01|584.78|580.78|585.02|581.02|584.62|580.62|29
1623143380000|2021-06-08 09:09:40|584.79|580.79|584.98|580.98|585.06|581.06|584.79|580.79|18
1623143390000|2021-06-08 09:09:50|584.99|580.99|584.77|580.77|585.02|581.02|584.77|580.77|18
1623143400000|2021-06-08 09:10:00|584.71|580.71|585.3|581.3|585.33|581.33|584.71|580.71|28
1623143410000|2021-06-08 09:10:10|585.26|581.26|585.16|581.16|585.32|581.32|585.06|581.06|23
1623143420000|2021-06-08 09:10:20|585.08|581.08|585.59|581.59|585.64|581.64|585.04|581.04|29
1623143430000|2021-06-08 09:10:30|585.6|581.6|585.58|581.58|585.66|581.66|585.53|581.53|21
1623143440000|2021-06-08 09:10:40|585.57|581.57|585.5|581.5|585.58|581.58|585.23|581.23|33
1623143450000|2021-06-08 09:10:50|585.48|581.48|585.03|581.03|585.48|581.48|584.96|580.96|31
1623143460000|2021-06-08 09:11:00|584.9|580.9|583.73|579.73|584.9|580.9|583.72|579.72|33
1623143470000|2021-06-08 09:11:10|583.74|579.74|582.59|578.59|583.83|579.83|582.53|578.53|27
1623143480000|2021-06-08 09:11:20|582.57|578.57|582.95|578.95|582.95|578.95|582.41|578.41|28
1623143490000|2021-06-08 09:11:30|582.93|578.93|583.26|579.26|583.59|579.59|582.93|578.93|36
1623143500000|2021-06-08 09:11:40|583.17|579.17|582.55|578.55|583.18|579.18|582.47|578.47|18
1623143510000|2021-06-08 09:11:50|582.56|578.56|582.5|578.5|582.71|578.71|582.42|578.42|35
1623143520000|2021-06-08 09:12:00|582.35|578.35|581.78|577.78|582.35|578.35|581.7|577.7|25
1623143530000|2021-06-08 09:12:10|581.82|577.82|582.11|578.11|582.11|578.11|581.82|577.82|28
1623143540000|2021-06-08 09:12:20|582.12|578.12|582.83|578.83|582.85|578.85|582.06|578.06|28
1623143550000|2021-06-08 09:12:30|582.74|578.74|582.94|578.94|582.98|578.98|582.67|578.67|30
1623143560000|2021-06-08 09:12:40|582.93|578.93|582.7|578.7|583.02|579.02|582.55|578.55|29
1623143570000|2021-06-08 09:12:50|582.69|578.69|582.85|578.85|582.93|578.93|582.69|578.69|25
1623143580000|2021-06-08 09:13:00|582.82|578.82|583.43|579.43|583.71|579.71|582.75|578.75|27
1623143590000|2021-06-08 09:13:10|583.49|579.49|583.21|579.21|583.51|579.51|582.97|578.97|26
1623143600000|2021-06-08 09:13:20|583.23|579.23|583.4|579.4|583.4|579.4|583.21|579.21|27
1623143610000|2021-06-08 09:13:30|583.41|579.41|584.11|580.11|584.11|580.11|583.41|579.41|31
1623143620000|2021-06-08 09:13:40|584.1|580.1|584.03|580.03|584.12|580.12|583.83|579.83|28
1623143630000|2021-06-08 09:13:50|583.95|579.95|583.6|579.6|583.95|579.95|583.6|579.6|29
1623143640000|2021-06-08 09:14:00|583.68|579.68|583.87|579.87|583.87|579.87|583.61|579.61|15
1623143650000|2021-06-08 09:14:10|583.86|579.86|584.07|580.07|584.11|580.11|583.76|579.76|31
1623143660000|2021-06-08 09:14:20|584.01|580.01|584.29|580.29|584.29|580.29|583.88|579.88|23
1623143670000|2021-06-08 09:14:30|584.36|580.36|584.75|580.75|584.86|580.86|584.36|580.36|21
1623143680000|2021-06-08 09:14:40|584.77|580.77|584.22|580.22|584.77|580.77|584.18|580.18|32
1623143690000|2021-06-08 09:14:50|584.23|580.23|584.32|580.32|584.32|580.32|583.83|579.83|26
1623143700000|2021-06-08 09:15:00|584.31|580.31|584.45|580.45|584.46|580.46|584.23|580.23|28
1623143710000|2021-06-08 09:15:10|584.46|580.46|584.53|580.53|584.65|580.65|584.44|580.44|26
1623143720000|2021-06-08 09:15:20|584.52|580.52|584.71|580.71|584.79|580.79|584.48|580.48|30
1623143730000|2021-06-08 09:15:30|584.73|580.73|584.86|580.86|585.02|581.02|584.73|580.73|29
1623143740000|2021-06-08 09:15:40|584.87|580.87|584.87|580.87|584.94|580.94|584.85|580.85|26
1623143750000|2021-06-08 09:15:50|584.86|580.86|584.77|580.77|584.86|580.86|584.7|580.7|24
1623143760000|2021-06-08 09:16:00|584.75|580.75|584.75|580.75|584.77|580.77|584.6|580.6|22
1623143770000|2021-06-08 09:16:10|584.8|580.8|585.05|581.05|585.25|581.25|584.8|580.8|32
1623143780000|2021-06-08 09:16:20|585.06|581.06|585.05|581.05|585.12|581.12|585.03|581.03|23
1623143790000|2021-06-08 09:16:30|585.06|581.06|584.99|580.99|585.13|581.13|584.94|580.94|24
1623143800000|2021-06-08 09:16:40|584.97|580.97|584.79|580.79|584.98|580.98|584.74|580.74|14
1623143810000|2021-06-08 09:16:50|584.78|580.78|584.51|580.51|584.78|580.78|584.46|580.46|30
1623143820000|2021-06-08 09:17:00|584.49|580.49|584.35|580.35|584.51|580.51|584.34|580.34|20
1623143830000|2021-06-08 09:17:10|584.33|580.33|583.22|579.22|584.33|580.33|583.09|579.09|34
1623143840000|2021-06-08 09:17:20|583.2|579.2|583.34|579.34|583.39|579.39|583.2|579.2|28
1623143850000|2021-06-08 09:17:30|583.33|579.33|583.21|579.21|583.35|579.35|583.14|579.14|34
1623143860000|2021-06-08 09:17:40|583.22|579.22|583.31|579.31|583.31|579.31|583.08|579.08|22
1623143870000|2021-06-08 09:17:50|583.22|579.22|583.17|579.17|583.22|579.22|583.17|579.17|20
1623143880000|2021-06-08 09:18:00|583.18|579.18|584.04|580.04|584.11|580.11|583.07|579.07|28
1623143890000|2021-06-08 09:18:10|584.06|580.06|584.45|580.45|584.51|580.51|584.01|580.01|31
1623143900000|2021-06-08 09:18:20|584.44|580.44|583.9|579.9|584.44|580.44|583.88|579.88|28
1623143910000|2021-06-08 09:18:30|583.87|579.87|583.54|579.54|583.89|579.89|583.51|579.51|33
1623143920000|2021-06-08 09:18:40|583.58|579.58|583.81|579.81|583.85|579.85|583.58|579.58|17
1623143930000|2021-06-08 09:18:50|583.78|579.78|583.53|579.53|583.78|579.78|583.53|579.53|30
1623143940000|2021-06-08 09:19:00|583.54|579.54|583.22|579.22|583.54|579.54|583.19|579.19|27
1623143950000|2021-06-08 09:19:10|583.24|579.24|583.09|579.09|583.24|579.24|583.08|579.08|27
1623143960000|2021-06-08 09:19:20|583.1|579.1|582.78|578.78|583.1|579.1|582.47|578.47|31
1623143970000|2021-06-08 09:19:30|582.81|578.81|582.81|578.81|582.97|578.97|582.49|578.49|30
1623143980000|2021-06-08 09:19:40|582.83|578.83|582.97|578.97|583.31|579.31|582.78|578.78|29
1623143990000|2021-06-08 09:19:50|582.95|578.95|582.82|578.82|583.01|579.01|582.78|578.78|23
1623144000000|2021-06-08 09:20:00|582.84|578.84|583.13|579.13|583.13|579.13|582.83|578.83|21
1623144010000|2021-06-08 09:20:10|583.09|579.09|583.1|579.1|583.28|579.28|583.09|579.09|14
1623144020000|2021-06-08 09:20:20|583.11|579.11|583.25|579.25|583.25|579.25|583.09|579.09|21
1623144030000|2021-06-08 09:20:30|583.23|579.23|584.08|580.08|584.08|580.08|583.22|579.22|22
1623144040000|2021-06-08 09:20:40|584.09|580.09|583.61|579.61|584.1|580.1|583.6|579.6|30
1623144050000|2021-06-08 09:20:50|583.56|579.56|583.42|579.42|583.56|579.56|583.42|579.42|17
1623144060000|2021-06-08 09:21:00|583.37|579.37|583.29|579.29|583.37|579.37|583.28|579.28|14
1623144070000|2021-06-08 09:21:10|583.3|579.3|583.74|579.74|583.79|579.79|583.3|579.3|30
1623144080000|2021-06-08 09:21:20|583.75|579.75|583.66|579.66|583.75|579.75|583.58|579.58|19
1623144090000|2021-06-08 09:21:30|583.7|579.7|583.53|579.53|583.7|579.7|583.49|579.49|24
1623144100000|2021-06-08 09:21:40|583.47|579.47|583.33|579.33|583.47|579.47|583.27|579.27|25
1623144110000|2021-06-08 09:21:50|583.31|579.31|583.33|579.33|583.37|579.37|583.29|579.29|22
1623144120000|2021-06-08 09:22:00|583.37|579.37|582.98|578.98|583.38|579.38|582.93|578.93|27
1623144130000|2021-06-08 09:22:10|582.93|578.93|583.55|579.55|583.56|579.56|582.93|578.93|29
1623144140000|2021-06-08 09:22:20|583.53|579.53|583.74|579.74|583.74|579.74|583.51|579.51|26
1623144150000|2021-06-08 09:22:30|583.73|579.73|583.98|579.98|584.22|580.22|583.73|579.73|28
1623144160000|2021-06-08 09:22:40|583.97|579.97|584.03|580.03|584.13|580.13|583.97|579.97|25
1623144170000|2021-06-08 09:22:50|584.04|580.04|583.85|579.85|584.32|580.32|583.85|579.85|31
1623144180000|2021-06-08 09:23:00|583.91|579.91|583.43|579.43|583.93|579.93|583.42|579.42|26
1623144190000|2021-06-08 09:23:10|583.44|579.44|583.37|579.37|583.5|579.5|583.36|579.36|26
1623144200000|2021-06-08 09:23:20|583.38|579.38|583.39|579.39|583.4|579.4|583.37|579.37|8
1623144210000|2021-06-08 09:23:30|583.38|579.38|583.18|579.18|583.41|579.41|583.18|579.18|22
1623144220000|2021-06-08 09:23:40|583.09|579.09|583.29|579.29|583.29|579.29|583.09|579.09|21
1623144230000|2021-06-08 09:23:50|583.3|579.3|583.41|579.41|583.52|579.52|583.3|579.3|29
1623144240000|2021-06-08 09:24:00|583.4|579.4|583.06|579.06|583.41|579.41|583.01|579.01|25
1623144250000|2021-06-08 09:24:10|583.04|579.04|582.65|578.65|583.05|579.05|582.65|578.65|24
1623144260000|2021-06-08 09:24:20|582.64|578.64|582.4|578.4|582.67|578.67|582.4|578.4|24
1623144270000|2021-06-08 09:24:30|582.41|578.41|582.45|578.45|582.46|578.46|582.37|578.37|23
1623144280000|2021-06-08 09:24:40|582.44|578.44|582.29|578.29|582.44|578.44|582.29|578.29|12
1623144290000|2021-06-08 09:24:50|582.28|578.28|582.16|578.16|582.33|578.33|582.13|578.13|18
1623144300000|2021-06-08 09:25:00|582.21|578.21|582.09|578.09|582.21|578.21|582.08|578.08|24
1623144310000|2021-06-08 09:25:10|582.1|578.1|583.14|579.14|583.14|579.14|582.1|578.1|26
1623144320000|2021-06-08 09:25:20|583.15|579.15|583.38|579.38|583.38|579.38|583.15|579.15|19
1623144330000|2021-06-08 09:25:30|583.37|579.37|583.36|579.36|583.37|579.37|583.12|579.12|28
1623144340000|2021-06-08 09:25:40|583.44|579.44|584.38|580.38|584.42|580.42|583.44|579.44|27
1623144350000|2021-06-08 09:25:50|584.43|580.43|584.27|580.27|584.44|580.44|584.18|580.18|26
1623144360000|2021-06-08 09:26:00|584.26|580.26|583.95|579.95|584.26|580.26|583.9|579.9|33
1623144370000|2021-06-08 09:26:10|583.96|579.96|584.1|580.1|584.1|580.1|583.92|579.92|23
1623144380000|2021-06-08 09:26:20|584.08|580.08|583.96|579.96|584.08|580.08|583.94|579.94|16
1623144390000|2021-06-08 09:26:30|583.94|579.94|583.53|579.53|583.94|579.94|583.48|579.48|29
1623144400000|2021-06-08 09:26:40|583.55|579.55|583.49|579.49|583.55|579.55|583.43|579.43|18
1623144410000|2021-06-08 09:26:50|583.5|579.5|583.66|579.66|583.69|579.69|583.49|579.49|19
1623144420000|2021-06-08 09:27:00|583.7|579.7|583.51|579.51|583.7|579.7|583.48|579.48|16
1623144430000|2021-06-08 09:27:10|583.52|579.52|583.49|579.49|583.64|579.64|583.48|579.48|24
1623144440000|2021-06-08 09:27:20|583.5|579.5|583.18|579.18|583.5|579.5|583.07|579.07|29
1623144450000|2021-06-08 09:27:30|583.19|579.19|583.13|579.13|583.21|579.21|583.06|579.06|31
1623144460000|2021-06-08 09:27:40|583.12|579.12|583.13|579.13|583.16|579.16|583|579|24
1623144470000|2021-06-08 09:27:50|583.14|579.14|583.07|579.07|583.15|579.15|583.06|579.06|19
1623144480000|2021-06-08 09:28:00|583.1|579.1|583.39|579.39|583.41|579.41|583.08|579.08|25
1623144490000|2021-06-08 09:28:10|583.38|579.38|583.17|579.17|583.42|579.42|583.15|579.15|23
1623144500000|2021-06-08 09:28:20|582.95|578.95|582.89|578.89|583|579|582.88|578.88|29
1623144510000|2021-06-08 09:28:30|582.9|578.9|582.67|578.67|582.92|578.92|582.62|578.62|23
1623144520000|2021-06-08 09:28:40|582.69|578.69|582.27|578.27|582.73|578.73|582.27|578.27|24
1623144530000|2021-06-08 09:28:50|582.15|578.15|582.05|578.05|582.17|578.17|581.75|577.75|30
1623144540000|2021-06-08 09:29:00|582.11|578.11|581.89|577.89|582.58|578.58|581.87|577.87|36
1623144550000|2021-06-08 09:29:10|581.84|577.84|581.35|577.35|581.84|577.84|581.29|577.29|31
1623144560000|2021-06-08 09:29:20|581.36|577.36|581.84|577.84|581.84|577.84|581.33|577.33|28
1623144570000|2021-06-08 09:29:30|581.89|577.89|582.4|578.4|582.4|578.4|581.67|577.67|28
1623144580000|2021-06-08 09:29:40|582.41|578.41|582.42|578.42|582.57|578.57|582.35|578.35|24
1623144590000|2021-06-08 09:29:50|582.43|578.43|581.83|577.83|582.43|578.43|581.83|577.83|30
1623144600000|2021-06-08 09:30:00|581.82|577.82|581.63|577.63|581.82|577.82|581.46|577.46|29
1623144610000|2021-06-08 09:30:10|581.64|577.64|581.8|577.8|581.82|577.82|581.63|577.63|26
1623144620000|2021-06-08 09:30:20|581.79|577.79|582|578|582.06|578.06|581.79|577.79|25
1623144630000|2021-06-08 09:30:30|582.03|578.03|582.44|578.44|582.44|578.44|582.02|578.02|27
1623144640000|2021-06-08 09:30:40|582.43|578.43|582.58|578.58|582.6|578.6|582.34|578.34|23
1623144650000|2021-06-08 09:30:50|582.57|578.57|581.95|577.95|582.57|578.57|581.9|577.9|28
1623144660000|2021-06-08 09:31:00|581.96|577.96|581.95|577.95|582.02|578.02|581.91|577.91|22
1623144670000|2021-06-08 09:31:10|581.94|577.94|581.47|577.47|581.95|577.95|581.43|577.43|25
1623144680000|2021-06-08 09:31:20|581.34|577.34|580.73|576.73|581.34|577.34|580.73|576.73|25
1623144690000|2021-06-08 09:31:30|580.77|576.77|580.07|576.07|580.77|576.77|580.03|576.03|32
1623144700000|2021-06-08 09:31:40|580.06|576.06|580.14|576.14|580.32|576.32|580.04|576.04|31
1623144710000|2021-06-08 09:31:50|580.18|576.18|580.04|576.04|580.3|576.3|579.95|575.95|32
1623144720000|2021-06-08 09:32:00|580.03|576.03|580.32|576.32|580.33|576.33|579.89|575.89|34
1623144730000|2021-06-08 09:32:10|580.38|576.38|580.42|576.42|580.45|576.45|580.34|576.34|23
1623144740000|2021-06-08 09:32:20|580.49|576.49|580.68|576.68|580.76|576.76|580.49|576.49|18
1623144750000|2021-06-08 09:32:30|580.66|576.66|580.83|576.83|580.83|576.83|580.63|576.63|14
1623144760000|2021-06-08 09:32:40|580.88|576.88|580.78|576.78|580.94|576.94|580.77|576.77|26
1623144770000|2021-06-08 09:32:50|580.77|576.77|580.66|576.66|580.79|576.79|580.61|576.61|27
1623144780000|2021-06-08 09:33:00|580.75|576.75|580.63|576.63|580.85|576.85|580.61|576.61|26
1623144790000|2021-06-08 09:33:10|580.62|576.62|580.42|576.42|580.67|576.67|580.42|576.42|21
1623144800000|2021-06-08 09:33:20|580.41|576.41|580.49|576.49|580.51|576.51|580.32|576.32|30
1623144810000|2021-06-08 09:33:30|580.48|576.48|580.63|576.63|580.65|576.65|580.48|576.48|14
1623144820000|2021-06-08 09:33:40|580.61|576.61|580.77|576.77|580.77|576.77|580.52|576.52|15
1623144830000|2021-06-08 09:33:50|580.84|576.84|580.63|576.63|581|577|580.63|576.63|26
1623144840000|2021-06-08 09:34:00|580.65|576.65|580.72|576.72|580.72|576.72|580.65|576.65|21
1623144850000|2021-06-08 09:34:10|580.76|576.76|581.15|577.15|581.17|577.17|580.76|576.76|20
1623144860000|2021-06-08 09:34:20|581.16|577.16|581.4|577.4|581.4|577.4|581.16|577.16|9
1623144870000|2021-06-08 09:34:30|581.39|577.39|581.33|577.33|581.44|577.44|581.24|577.24|26
1623144880000|2021-06-08 09:34:40|581.32|577.32|581.48|577.48|581.55|577.55|581.32|577.32|19
1623144890000|2021-06-08 09:34:50|581.42|577.42|581.46|577.46|581.7|577.7|581.4|577.4|33
1623144900000|2021-06-08 09:35:00|581.51|577.51|580.99|576.99|581.51|577.51|580.9|576.9|32
1623144910000|2021-06-08 09:35:10|581.04|577.04|581.4|577.4|581.4|577.4|581.04|577.04|29
1623144920000|2021-06-08 09:35:20|581.41|577.41|581.81|577.81|581.92|577.92|581.4|577.4|29
1623144930000|2021-06-08 09:35:30|581.8|577.8|581.86|577.86|581.89|577.89|581.79|577.79|32
1623144940000|2021-06-08 09:35:40|581.85|577.85|582.18|578.18|582.27|578.27|581.83|577.83|23
1623144950000|2021-06-08 09:35:50|582.17|578.17|581.84|577.84|582.19|578.19|581.84|577.84|23
1623144960000|2021-06-08 09:36:00|581.83|577.83|581.8|577.8|581.86|577.86|581.7|577.7|32
1623144970000|2021-06-08 09:36:10|581.81|577.81|581.89|577.89|581.89|577.89|581.78|577.78|22
1623144980000|2021-06-08 09:36:20|581.91|577.91|581.97|577.97|581.97|577.97|581.89|577.89|20
1623144990000|2021-06-08 09:36:30|582.06|578.06|582.02|578.02|582.13|578.13|581.91|577.91|26
1623145000000|2021-06-08 09:36:40|582.03|578.03|582.25|578.25|582.34|578.34|582.03|578.03|19
1623145010000|2021-06-08 09:36:50|582.28|578.28|582.58|578.58|582.61|578.61|582.28|578.28|26
1623145020000|2021-06-08 09:37:00|582.61|578.61|582.57|578.57|582.61|578.61|582.5|578.5|22
1623145030000|2021-06-08 09:37:10|582.59|578.59|582.02|578.02|582.59|578.59|582.02|578.02|27
1623145040000|2021-06-08 09:37:20|582|578|581.63|577.63|582.04|578.04|581.61|577.61|23
1623145050000|2021-06-08 09:37:30|581.65|577.65|581.65|577.65|581.74|577.74|581.6|577.6|24
1623145060000|2021-06-08 09:37:40|581.62|577.62|581.04|577.04|581.62|577.62|581.04|577.04|27
1623145070000|2021-06-08 09:37:50|581.05|577.05|581.34|577.34|581.39|577.39|581.05|577.05|25
1623145080000|2021-06-08 09:38:00|581.35|577.35|581.86|577.86|581.89|577.89|581.35|577.35|23
1623145090000|2021-06-08 09:38:10|581.85|577.85|581.66|577.66|581.85|577.85|581.51|577.51|22
1623145100000|2021-06-08 09:38:20|581.7|577.7|582.03|578.03|582.08|578.08|581.7|577.7|20
1623145110000|2021-06-08 09:38:30|581.96|577.96|582.05|578.05|582.05|578.05|581.95|577.95|16
1623145120000|2021-06-08 09:38:40|582.06|578.06|582.17|578.17|582.19|578.19|582.01|578.01|28
1623145130000|2021-06-08 09:38:50|582.18|578.18|581.82|577.82|582.18|578.18|581.79|577.79|25
1623145140000|2021-06-08 09:39:00|581.81|577.81|581.3|577.3|581.91|577.91|581.27|577.27|28
1623145150000|2021-06-08 09:39:10|581.35|577.35|581.24|577.24|581.38|577.38|581.22|577.22|21
1623145160000|2021-06-08 09:39:20|581.25|577.25|581.04|577.04|581.26|577.26|580.76|576.76|29
1623145170000|2021-06-08 09:39:30|581.1|577.1|580.89|576.89|581.15|577.15|580.89|576.89|22
1623145180000|2021-06-08 09:39:40|580.9|576.9|580.61|576.61|580.9|576.9|580.58|576.58|25
1623145190000|2021-06-08 09:39:50|580.62|576.62|580.99|576.99|581.09|577.09|580.62|576.62|22
1623145200000|2021-06-08 09:40:00|581.01|577.01|580.91|576.91|581.01|577.01|580.87|576.87|25
1623145210000|2021-06-08 09:40:10|580.92|576.92|581.3|577.3|581.3|577.3|580.92|576.92|27
1623145220000|2021-06-08 09:40:20|581.31|577.31|581.62|577.62|581.62|577.62|581.31|577.31|13
1623145230000|2021-06-08 09:40:30|581.61|577.61|582.13|578.13|582.19|578.19|581.55|577.55|24
1623145240000|2021-06-08 09:40:40|582.14|578.14|582.2|578.2|582.24|578.24|582.14|578.14|10
1623145250000|2021-06-08 09:40:50|582.21|578.21|582.26|578.26|582.7|578.7|582.21|578.21|18
1623145260000|2021-06-08 09:41:00|582.27|578.27|581.84|577.84|582.27|578.27|581.84|577.84|23
1623145270000|2021-06-08 09:41:10|581.86|577.86|582.24|578.24|582.28|578.28|581.86|577.86|26
1623145280000|2021-06-08 09:41:20|582.25|578.25|581.65|577.65|582.25|578.25|581.65|577.65|23
1623145290000|2021-06-08 09:41:30|581.62|577.62|581.33|577.33|581.66|577.66|581.29|577.29|23
1623145300000|2021-06-08 09:41:40|581.35|577.35|581.33|577.33|581.57|577.57|581.31|577.31|30
1623145310000|2021-06-08 09:41:50|581.35|577.35|581.45|577.45|581.46|577.46|581.29|577.29|28
1623145320000|2021-06-08 09:42:00|581.41|577.41|581.18|577.18|581.46|577.46|581.18|577.18|28
1623145330000|2021-06-08 09:42:10|581.16|577.16|580.83|576.83|581.16|577.16|580.83|576.83|26
1623145340000|2021-06-08 09:42:20|580.81|576.81|580.97|576.97|581.16|577.16|580.73|576.73|30
1623145350000|2021-06-08 09:42:30|580.96|576.96|580.94|576.94|580.96|576.96|580.87|576.87|22
1623145360000|2021-06-08 09:42:40|580.98|576.98|581.1|577.1|581.24|577.24|580.98|576.98|25
1623145370000|2021-06-08 09:42:50|581.11|577.11|581.27|577.27|581.27|577.27|581.09|577.09|13
1623145380000|2021-06-08 09:43:00|581.26|577.26|581.13|577.13|581.27|577.27|581.11|577.11|16
1623145390000|2021-06-08 09:43:10|581.15|577.15|581.09|577.09|581.15|577.15|581.09|577.09|12
1623145400000|2021-06-08 09:43:20|581.1|577.1|581.49|577.49|581.54|577.54|581.1|577.1|22
1623145410000|2021-06-08 09:43:30|581.48|577.48|581.43|577.43|581.52|577.52|581.34|577.34|23
1623145420000|2021-06-08 09:43:40|581.44|577.44|581.67|577.67|581.68|577.68|581.43|577.43|29
1623145430000|2021-06-08 09:43:50|581.68|577.68|582.01|578.01|582.08|578.08|581.67|577.67|23
1623145440000|2021-06-08 09:44:00|581.98|577.98|582.06|578.06|582.08|578.08|581.81|577.81|30
1623145450000|2021-06-08 09:44:10|582.07|578.07|581.45|577.45|582.07|578.07|581.45|577.45|20
1623145460000|2021-06-08 09:44:20|581.79|577.79|581.91|577.91|581.91|577.91|581.64|577.64|20
1623145470000|2021-06-08 09:44:30|581.8|577.8|581.86|577.86|581.89|577.89|581.8|577.8|24
1623145480000|2021-06-08 09:44:40|581.9|577.9|581.86|577.86|581.98|577.98|581.82|577.82|18
1623145490000|2021-06-08 09:44:50|581.87|577.87|581.9|577.9|581.92|577.92|581.83|577.83|23
1623145500000|2021-06-08 09:45:00|581.96|577.96|582.39|578.39|582.39|578.39|581.91|577.91|25
1623145510000|2021-06-08 09:45:10|582.38|578.38|582.51|578.51|582.53|578.53|582.38|578.38|24
1623145520000|2021-06-08 09:45:20|582.53|578.53|582.86|578.86|582.86|578.86|582.51|578.51|21
1623145530000|2021-06-08 09:45:30|582.84|578.84|583.17|579.17|583.21|579.21|582.84|578.84|24
1623145540000|2021-06-08 09:45:40|583.16|579.16|583.12|579.12|583.2|579.2|583.03|579.03|27
1623145550000|2021-06-08 09:45:50|583.11|579.11|582.86|578.86|583.11|579.11|582.83|578.83|29
1623145560000|2021-06-08 09:46:00|582.89|578.89|583.29|579.29|583.29|579.29|582.89|578.89|18
1623145570000|2021-06-08 09:46:10|583.3|579.3|583.12|579.12|583.43|579.43|583.09|579.09|23
1623145580000|2021-06-08 09:46:20|583.11|579.11|583.29|579.29|583.29|579.29|583.02|579.02|24
1623145590000|2021-06-08 09:46:30|583.28|579.28|583.13|579.13|583.3|579.3|583.12|579.12|21
1623145600000|2021-06-08 09:46:40|583.14|579.14|583.15|579.15|583.2|579.2|583.04|579.04|21
1623145610000|2021-06-08 09:46:50|583.14|579.14|582.99|578.99|583.14|579.14|582.99|578.99|14
1623145620000|2021-06-08 09:47:00|582.98|578.98|582.9|578.9|582.99|578.99|582.64|578.64|31
1623145630000|2021-06-08 09:47:10|582.91|578.91|583.37|579.37|583.37|579.37|582.9|578.9|23
1623145640000|2021-06-08 09:47:20|583.36|579.36|583.27|579.27|583.41|579.41|583.27|579.27|16
1623145650000|2021-06-08 09:47:30|583.17|579.17|583.22|579.22|583.26|579.26|583.17|579.17|13
1623145660000|2021-06-08 09:47:40|583.23|579.23|583.44|579.44|583.45|579.45|583.2|579.2|17
1623145670000|2021-06-08 09:47:50|583.45|579.45|583.94|579.94|583.94|579.94|583.44|579.44|17
1623145680000|2021-06-08 09:48:00|583.86|579.86|584.73|580.73|584.73|580.73|583.8|579.8|27
1623145690000|2021-06-08 09:48:10|584.74|580.74|584.15|580.15|584.81|580.81|584.07|580.07|35
1623145700000|2021-06-08 09:48:20|584.09|580.09|583.84|579.84|584.16|580.16|583.72|579.72|30
1623145710000|2021-06-08 09:48:30|583.83|579.83|583.83|579.83|583.96|579.96|583.64|579.64|24
1623145720000|2021-06-08 09:48:40|583.82|579.82|583.59|579.59|583.83|579.83|583.55|579.55|21
1623145730000|2021-06-08 09:48:50|583.6|579.6|583.59|579.59|583.72|579.72|583.54|579.54|22
1623145740000|2021-06-08 09:49:00|583.58|579.58|582.89|578.89|583.58|579.58|582.89|578.89|23
1623145750000|2021-06-08 09:49:10|582.91|578.91|582.9|578.9|583.09|579.09|582.88|578.88|28
1623145760000|2021-06-08 09:49:20|582.89|578.89|582.58|578.58|582.89|578.89|582.58|578.58|17
1623145770000|2021-06-08 09:49:30|582.55|578.55|581.91|577.91|582.55|578.55|581.91|577.91|17
1623145780000|2021-06-08 09:49:40|581.94|577.94|582.2|578.2|582.2|578.2|581.91|577.91|18
1623145790000|2021-06-08 09:49:50|582.33|578.33|582.01|578.01|582.33|578.33|582.01|578.01|24
1623145800000|2021-06-08 09:50:00|581.98|577.98|581.77|577.77|581.98|577.98|581.67|577.67|27
1623145810000|2021-06-08 09:50:10|581.74|577.74|581.5|577.5|581.78|577.78|581.45|577.45|25
1623145820000|2021-06-08 09:50:20|581.54|577.54|581.59|577.59|581.61|577.61|581.54|577.54|24
1623145830000|2021-06-08 09:50:30|581.58|577.58|581.57|577.57|581.62|577.62|581.55|577.55|18
1623145840000|2021-06-08 09:50:40|581.58|577.58|581.56|577.56|581.59|577.59|581.55|577.55|10
1623145850000|2021-06-08 09:50:50|581.57|577.57|581.57|577.57|581.6|577.6|581.57|577.57|5
1623145860000|2021-06-08 09:51:00|581.58|577.58|580.42|576.42|581.58|577.58|580.42|576.42|30
1623145870000|2021-06-08 09:51:10|580.4|576.4|580.23|576.23|580.46|576.46|580.23|576.23|20
1623145880000|2021-06-08 09:51:20|580.21|576.21|580|576|580.21|576.21|579.76|575.76|28
1623145890000|2021-06-08 09:51:30|580.01|576.01|580.21|576.21|580.24|576.24|579.97|575.97|36
1623145900000|2021-06-08 09:51:40|580.28|576.28|580.78|576.78|580.8|576.8|580.28|576.28|30
1623145910000|2021-06-08 09:51:50|580.81|576.81|581.17|577.17|581.18|577.18|580.73|576.73|24
1623145920000|2021-06-08 09:52:00|581.18|577.18|580.74|576.74|581.19|577.19|580.72|576.72|26
1623145930000|2021-06-08 09:52:10|580.89|576.89|581.28|577.28|581.28|577.28|580.89|576.89|25
1623145940000|2021-06-08 09:52:20|581.27|577.27|581.52|577.52|581.6|577.6|581.22|577.22|25
1623145950000|2021-06-08 09:52:30|581.46|577.46|581.47|577.47|581.5|577.5|581.35|577.35|27
1623145960000|2021-06-08 09:52:40|581.44|577.44|581.2|577.2|581.45|577.45|581.2|577.2|23
1623145970000|2021-06-08 09:52:50|581.17|577.17|581.34|577.34|581.35|577.35|581.1|577.1|21
1623145980000|2021-06-08 09:53:00|581.35|577.35|581.26|577.26|581.37|577.37|581.21|577.21|14
1623145990000|2021-06-08 09:53:10|581.24|577.24|580.79|576.79|581.24|577.24|580.79|576.79|34
1623146000000|2021-06-08 09:53:20|580.8|576.8|581.26|577.26|581.28|577.28|580.8|576.8|31
1623146010000|2021-06-08 09:53:30|581.25|577.25|581.24|577.24|581.28|577.28|581.2|577.2|21
1623146020000|2021-06-08 09:53:40|581.2|577.2|581.28|577.28|581.32|577.32|581.07|577.07|27
1623146030000|2021-06-08 09:53:50|581.29|577.29|581.09|577.09|581.37|577.37|581.08|577.08|24
1623146040000|2021-06-08 09:54:00|581.06|577.06|581.03|577.03|581.06|577.06|580.85|576.85|19
1623146050000|2021-06-08 09:54:10|580.99|576.99|581|577|581.18|577.18|580.95|576.95|28
1623146060000|2021-06-08 09:54:20|580.99|576.99|580.71|576.71|581|577|580.71|576.71|20
1623146070000|2021-06-08 09:54:30|580.66|576.66|580.5|576.5|580.68|576.68|580.44|576.44|28
1623146080000|2021-06-08 09:54:40|580.48|576.48|580.08|576.08|580.48|576.48|580.08|576.08|28
1623146090000|2021-06-08 09:54:50|580.03|576.03|579.89|575.89|580.09|576.09|579.85|575.85|27
1623146100000|2021-06-08 09:55:00|579.88|575.88|580.24|576.24|580.24|576.24|579.82|575.82|22
1623146110000|2021-06-08 09:55:10|580.3|576.3|580.15|576.15|580.35|576.35|580.11|576.11|25
1623146120000|2021-06-08 09:55:20|580.13|576.13|579.98|575.98|580.13|576.13|579.96|575.96|20
1623146130000|2021-06-08 09:55:30|579.96|575.96|580.05|576.05|580.09|576.09|579.92|575.92|31
1623146140000|2021-06-08 09:55:40|580.09|576.09|580.57|576.57|580.57|576.57|580.07|576.07|29
1623146150000|2021-06-08 09:55:50|580.61|576.61|580.57|576.57|580.71|576.71|580.56|576.56|29
1623146160000|2021-06-08 09:56:00|580.58|576.58|580.03|576.03|580.58|576.58|580.03|576.03|28
1623146170000|2021-06-08 09:56:10|580.04|576.04|579.99|575.99|580.04|576.04|579.94|575.94|20
1623146180000|2021-06-08 09:56:20|579.93|575.93|580.48|576.48|580.48|576.48|579.88|575.88|27
1623146190000|2021-06-08 09:56:30|580.49|576.49|580.42|576.42|580.52|576.52|580.34|576.34|26
1623146200000|2021-06-08 09:56:40|580.43|576.43|580.52|576.52|580.58|576.58|580.43|576.43|26
1623146210000|2021-06-08 09:56:50|580.63|576.63|581.22|577.22|581.26|577.26|580.63|576.63|28
1623146220000|2021-06-08 09:57:00|581.2|577.2|581.33|577.33|581.33|577.33|581.13|577.13|28
1623146230000|2021-06-08 09:57:10|581.34|577.34|581.92|577.92|581.93|577.93|581.28|577.28|31
1623146240000|2021-06-08 09:57:20|581.93|577.93|581.64|577.64|581.93|577.93|581.38|577.38|34
1623146250000|2021-06-08 09:57:30|581.62|577.62|581.01|577.01|581.68|577.68|581.01|577.01|32
1623146260000|2021-06-08 09:57:40|581.02|577.02|580.96|576.96|581.1|577.1|580.92|576.92|26
1623146270000|2021-06-08 09:57:50|580.99|576.99|580.83|576.83|580.99|576.99|580.8|576.8|27
1623146280000|2021-06-08 09:58:00|580.89|576.89|580.51|576.51|580.89|576.89|580.51|576.51|27
1623146290000|2021-06-08 09:58:10|580.52|576.52|580.52|576.52|580.56|576.56|580.46|576.46|22
1623146300000|2021-06-08 09:58:20|580.54|576.54|580.41|576.41|580.54|576.54|580.31|576.31|18
1623146310000|2021-06-08 09:58:30|580.43|576.43|580.33|576.33|580.59|576.59|580.33|576.33|29
1623146320000|2021-06-08 09:58:40|580.32|576.32|579.85|575.85|580.33|576.33|579.83|575.83|32
1623146330000|2021-06-08 09:58:50|579.87|575.87|579.98|575.98|579.98|575.98|579.87|575.87|17
1623146340000|2021-06-08 09:59:00|579.84|575.84|580.29|576.29|580.29|576.29|579.81|575.81|23
1623146350000|2021-06-08 09:59:10|580.28|576.28|579.77|575.77|580.28|576.28|579.73|575.73|30
1623146360000|2021-06-08 09:59:20|579.8|575.8|579.95|575.95|580.18|576.18|579.8|575.8|29
1623146370000|2021-06-08 09:59:30|579.94|575.94|579.96|575.96|580|576|579.92|575.92|18
1623146380000|2021-06-08 09:59:40|579.94|575.94|580.57|576.57|580.57|576.57|579.94|575.94|21
1623146390000|2021-06-08 09:59:50|580.6|576.6|580.22|576.22|580.61|576.61|580.22|576.22|32
1623146400000|2021-06-08 10:00:00|580.24|576.24|580.64|576.64|580.67|576.67|580.24|576.24|29
1623146410000|2021-06-08 10:00:10|580.65|576.65|580.35|576.35|580.65|576.65|580.26|576.26|27
1623146420000|2021-06-08 10:00:20|580.36|576.36|580.24|576.24|580.38|576.38|580.18|576.18|25
1623146430000|2021-06-08 10:00:30|580.22|576.22|580.23|576.23|580.24|576.24|580.2|576.2|19
1623146440000|2021-06-08 10:00:40|580.22|576.22|580.2|576.2|580.23|576.23|580.2|576.2|6
1623146450000|2021-06-08 10:00:50|580.21|576.21|580.58|576.58|580.58|576.58|580.2|576.2|23
1623146460000|2021-06-08 10:01:00|580.59|576.59|580.06|576.06|580.61|576.61|580.06|576.06|28
1623146470000|2021-06-08 10:01:10|580.07|576.07|579.98|575.98|580.07|576.07|579.86|575.86|26
1623146480000|2021-06-08 10:01:20|579.99|575.99|579.6|575.6|579.99|575.99|579.58|575.58|26
1623146490000|2021-06-08 10:01:30|579.67|575.67|579.8|575.8|579.82|575.82|579.67|575.67|18
1623146500000|2021-06-08 10:01:40|579.81|575.81|579.75|575.75|579.83|575.83|579.74|575.74|12
1623146510000|2021-06-08 10:01:50|579.73|575.73|580.71|576.71|580.71|576.71|579.69|575.69|30
1623146520000|2021-06-08 10:02:00|580.68|576.68|580.42|576.42|580.7|576.7|580.31|576.31|33
1623146530000|2021-06-08 10:02:10|580.44|576.44|580.3|576.3|580.46|576.46|580.3|576.3|19
1623146540000|2021-06-08 10:02:20|580.29|576.29|580.22|576.22|580.29|576.29|580.08|576.08|25
1623146550000|2021-06-08 10:02:30|580.23|576.23|580.35|576.35|580.38|576.38|580.2|576.2|18
1623146560000|2021-06-08 10:02:40|580.34|576.34|580.23|576.23|580.34|576.34|580.23|576.23|14
1623146570000|2021-06-08 10:02:50|580.24|576.24|580.1|576.1|580.33|576.33|580.1|576.1|23
1623146580000|2021-06-08 10:03:00|580.06|576.06|579.77|575.77|580.06|576.06|579.71|575.71|29
1623146590000|2021-06-08 10:03:10|579.78|575.78|579.67|575.67|579.79|575.79|579.66|575.66|20
1623146600000|2021-06-08 10:03:20|579.68|575.68|579.6|575.6|579.68|575.68|579.47|575.47|25
1623146610000|2021-06-08 10:03:30|579.61|575.61|579.45|575.45|579.62|575.62|579.44|575.44|22
1623146620000|2021-06-08 10:03:40|579.46|575.46|579.52|575.52|579.55|575.55|579.45|575.45|20
1623146630000|2021-06-08 10:03:50|579.51|575.51|579.93|575.93|579.93|575.93|579.45|575.45|24
1623146640000|2021-06-08 10:04:00|579.94|575.94|579.99|575.99|580.08|576.08|579.86|575.86|30
1623146650000|2021-06-08 10:04:10|580|576|580.33|576.33|580.34|576.34|580|576|20
1623146660000|2021-06-08 10:04:20|580.29|576.29|580.52|576.52|580.55|576.55|580.28|576.28|27
1623146670000|2021-06-08 10:04:30|580.54|576.54|580.19|576.19|580.59|576.59|580.07|576.07|33
1623146680000|2021-06-08 10:04:40|580.15|576.15|580.14|576.14|580.16|576.16|580.07|576.07|18
1623146690000|2021-06-08 10:04:50|580.15|576.15|580.66|576.66|580.66|576.66|579.93|575.93|32
1623146700000|2021-06-08 10:05:00|580.68|576.68|580.92|576.92|580.99|576.99|580.67|576.67|31
1623146710000|2021-06-08 10:05:10|580.93|576.93|581.12|577.12|581.12|577.12|580.9|576.9|23
1623146720000|2021-06-08 10:05:20|581.13|577.13|581.42|577.42|581.42|577.42|581.13|577.13|24
1623146730000|2021-06-08 10:05:30|581.43|577.43|581.21|577.21|581.44|577.44|581.21|577.21|18
1623146740000|2021-06-08 10:05:40|581.22|577.22|581.22|577.22|581.22|577.22|580.99|576.99|31
1623146750000|2021-06-08 10:05:50|581.18|577.18|581.14|577.14|581.25|577.25|580.97|576.97|33
1623146760000|2021-06-08 10:06:00|581.23|577.23|581.38|577.38|581.38|577.38|581.14|577.14|21
1623146770000|2021-06-08 10:06:10|581.39|577.39|581.49|577.49|581.49|577.49|581.38|577.38|13
1623146780000|2021-06-08 10:06:20|581.43|577.43|581.79|577.79|581.8|577.8|581.41|577.41|16
1623146790000|2021-06-08 10:06:30|581.8|577.8|581.76|577.76|581.82|577.82|581.75|577.75|25
1623146800000|2021-06-08 10:06:40|581.75|577.75|582.04|578.04|582.17|578.17|581.61|577.61|28
1623146810000|2021-06-08 10:06:50|582.01|578.01|583.68|579.68|583.68|579.68|582.01|578.01|29
1623146820000|2021-06-08 10:07:00|583.63|579.63|583.9|579.9|584.25|580.25|583.61|579.61|32
1623146830000|2021-06-08 10:07:10|583.87|579.87|584.17|580.17|584.17|580.17|583.69|579.69|32
1623146840000|2021-06-08 10:07:20|584.14|580.14|584.43|580.43|584.47|580.47|584.14|580.14|24
1623146850000|2021-06-08 10:07:30|584.38|580.38|584.43|580.43|584.46|580.46|584.34|580.34|21
1623146860000|2021-06-08 10:07:40|584.42|580.42|584.34|580.34|585.65|581.65|584.34|580.34|28
1623146870000|2021-06-08 10:07:50|585.02|581.02|585.9|581.9|586.07|582.07|584.34|580.34|31
1623146880000|2021-06-08 10:08:00|585.89|581.89|585.83|581.83|585.99|581.99|585.67|581.67|25
1623146890000|2021-06-08 10:08:10|586.1|582.1|586.7|582.7|586.7|582.7|586.1|582.1|29
1623146900000|2021-06-08 10:08:20|586.67|582.67|587.27|583.27|587.33|583.33|586.49|582.49|27
1623146910000|2021-06-08 10:08:30|587.28|583.28|587.26|583.26|587.62|583.62|587.16|583.16|29
1623146920000|2021-06-08 10:08:40|587.23|583.23|587.33|583.33|587.41|583.41|587.21|583.21|22
1623146930000|2021-06-08 10:08:50|587.32|583.32|587.33|583.33|587.35|583.35|587.16|583.16|26
1623146940000|2021-06-08 10:09:00|587.32|583.32|586.73|582.73|587.32|583.32|586.71|582.71|26
1623146950000|2021-06-08 10:09:10|586.74|582.74|586.44|582.44|586.74|582.74|586.33|582.33|20
1623146960000|2021-06-08 10:09:20|586.49|582.49|587.2|583.2|587.2|583.2|586.49|582.49|33
1623146970000|2021-06-08 10:09:30|587.22|583.22|587.8|583.8|587.8|583.8|587.2|583.2|26
1623146980000|2021-06-08 10:09:40|587.83|583.83|588.26|584.26|588.26|584.26|587.83|583.83|24
1623146990000|2021-06-08 10:09:50|588.31|584.31|588.3|584.3|588.37|584.37|588.2|584.2|30
1623147000000|2021-06-08 10:10:00|588.23|584.23|587.94|583.94|588.3|584.3|587.92|583.92|23
1623147010000|2021-06-08 10:10:10|587.91|583.91|587.6|583.6|587.91|583.91|587.42|583.42|25
1623147020000|2021-06-08 10:10:20|587.59|583.59|587.45|583.45|587.59|583.59|587.31|583.31|24
1623147030000|2021-06-08 10:10:30|587.43|583.43|587.22|583.22|587.45|583.45|587.22|583.22|19
1623147040000|2021-06-08 10:10:40|587.27|583.27|587.36|583.36|587.41|583.41|587.27|583.27|16
1623147050000|2021-06-08 10:10:50|587.35|583.35|587.34|583.34|587.35|583.35|587.34|583.34|8
1623147060000|2021-06-08 10:11:00|587.35|583.35|587.41|583.41|587.45|583.45|587.32|583.32|15
1623147070000|2021-06-08 10:11:10|587.4|583.4|587.14|583.14|587.41|583.41|587.12|583.12|9
1623147080000|2021-06-08 10:11:20|587.08|583.08|586.99|582.99|587.13|583.13|586.93|582.93|28
1623147090000|2021-06-08 10:11:30|587.03|583.03|586.58|582.58|587.08|583.08|586.46|582.46|32
1623147100000|2021-06-08 10:11:40|586.55|582.55|586.46|582.46|586.62|582.62|586.45|582.45|23
1623147110000|2021-06-08 10:11:50|586.45|582.45|586.46|582.46|586.62|582.62|586.43|582.43|23
1623147120000|2021-06-08 10:12:00|586.49|582.49|586.36|582.36|586.5|582.5|586.36|582.36|18
1623147130000|2021-06-08 10:12:10|586.37|582.37|586.58|582.58|586.59|582.59|586.37|582.37|27
1623147140000|2021-06-08 10:12:20|586.59|582.59|586.55|582.55|586.72|582.72|586.41|582.41|21
1623147150000|2021-06-08 10:12:30|586.54|582.54|586.57|582.57|586.59|582.59|586.48|582.48|22
1623147160000|2021-06-08 10:12:40|586.56|582.56|586.45|582.45|586.56|582.56|586.45|582.45|16
1623147170000|2021-06-08 10:12:50|586.44|582.44|586.2|582.2|586.45|582.45|586.19|582.19|23
1623147180000|2021-06-08 10:13:00|586.16|582.16|585.94|581.94|586.18|582.18|585.91|581.91|20
1623147190000|2021-06-08 10:13:10|585.95|581.95|585.84|581.84|585.95|581.95|585.84|581.84|14
1623147200000|2021-06-08 10:13:20|585.85|581.85|585.63|581.63|585.88|581.88|585.6|581.6|25
1623147210000|2021-06-08 10:13:30|585.55|581.55|585.27|581.27|585.55|581.55|585.27|581.27|24
1623147220000|2021-06-08 10:13:40|585.26|581.26|584.74|580.74|585.26|581.26|584.74|580.74|20
1623147230000|2021-06-08 10:13:50|584.79|580.79|584.77|580.77|584.79|580.79|584.6|580.6|24
1623147240000|2021-06-08 10:14:00|584.79|580.79|585.51|581.51|585.51|581.51|584.76|580.76|30
1623147250000|2021-06-08 10:14:10|585.5|581.5|585.34|581.34|585.55|581.55|585.21|581.21|28
1623147260000|2021-06-08 10:14:20|585.33|581.33|585.25|581.25|585.33|581.33|585.02|581.02|26
1623147270000|2021-06-08 10:14:30|585.26|581.26|585.5|581.5|585.69|581.69|585.26|581.26|29
1623147280000|2021-06-08 10:14:40|585.52|581.52|585.46|581.46|585.54|581.54|585.33|581.33|20
1623147290000|2021-06-08 10:14:50|585.44|581.44|585.37|581.37|585.45|581.45|585.37|581.37|17
1623147300000|2021-06-08 10:15:00|585.38|581.38|585.72|581.72|585.72|581.72|585.27|581.27|17
1623147310000|2021-06-08 10:15:10|585.71|581.71|585.58|581.58|585.74|581.74|585.42|581.42|30
1623147320000|2021-06-08 10:15:20|585.57|581.57|585.43|581.43|585.58|581.58|585.38|581.38|28
1623147330000|2021-06-08 10:15:30|585.47|581.47|585.17|581.17|585.54|581.54|585.17|581.17|27
1623147340000|2021-06-08 10:15:40|585.18|581.18|585.29|581.29|585.3|581.3|585.09|581.09|24
1623147350000|2021-06-08 10:15:50|585.3|581.3|585.25|581.25|585.3|581.3|585.22|581.22|23
1623147360000|2021-06-08 10:16:00|585.27|581.27|585.04|581.04|585.27|581.27|584.81|580.81|27
1623147370000|2021-06-08 10:16:10|585.06|581.06|584.62|580.62|585.11|581.11|584.62|580.62|26
1623147380000|2021-06-08 10:16:20|584.63|580.63|584.62|580.62|584.64|580.64|584.58|580.58|15
1623147390000|2021-06-08 10:16:30|584.63|580.63|584.5|580.5|584.65|580.65|584.5|580.5|19
1623147400000|2021-06-08 10:16:40|584.52|580.52|584.4|580.4|584.56|580.56|584.38|580.38|21
1623147410000|2021-06-08 10:16:50|584.35|580.35|584.36|580.36|584.39|580.39|584.35|580.35|14
1623147420000|2021-06-08 10:17:00|584.38|580.38|584.85|580.85|584.86|580.86|584.38|580.38|18
1623147430000|2021-06-08 10:17:10|584.91|580.91|584.96|580.96|585.22|581.22|584.91|580.91|21
1623147440000|2021-06-08 10:17:20|585.02|581.02|584.99|580.99|585.03|581.03|584.97|580.97|16
1623147450000|2021-06-08 10:17:30|585.05|581.05|584.98|580.98|585.14|581.14|584.91|580.91|25
1623147460000|2021-06-08 10:17:40|584.95|580.95|584.9|580.9|584.97|580.97|584.88|580.88|20
1623147470000|2021-06-08 10:17:50|584.91|580.91|584.9|580.9|584.94|580.94|584.88|580.88|18
1623147480000|2021-06-08 10:18:00|584.89|580.89|584.79|580.79|584.92|580.92|584.78|580.78|17
1623147490000|2021-06-08 10:18:10|584.7|580.7|585|581|585.07|581.07|584.7|580.7|24
1623147500000|2021-06-08 10:18:20|584.99|580.99|585.16|581.16|585.16|581.16|584.98|580.98|23
1623147510000|2021-06-08 10:18:30|585.18|581.18|585.58|581.58|585.61|581.61|585.18|581.18|33
1623147520000|2021-06-08 10:18:40|585.59|581.59|586.05|582.05|586.07|582.07|585.59|581.59|25
1623147530000|2021-06-08 10:18:50|585.92|581.92|586.12|582.12|586.12|582.12|585.92|581.92|29
1623147540000|2021-06-08 10:19:00|586.13|582.13|586.31|582.31|586.36|582.36|586.12|582.12|19
1623147550000|2021-06-08 10:19:10|586.33|582.33|586.28|582.28|586.41|582.41|586.27|582.27|22
1623147560000|2021-06-08 10:19:20|586.33|582.33|586.6|582.6|586.6|582.6|586.29|582.29|21
1623147570000|2021-06-08 10:19:30|586.61|582.61|586.63|582.63|586.64|582.64|586.44|582.44|25
1623147580000|2021-06-08 10:19:40|586.64|582.64|587.25|583.25|587.25|583.25|586.64|582.64|30
1623147590000|2021-06-08 10:19:50|587.19|583.19|587.42|583.42|587.54|583.54|587.06|583.06|29
1623147600000|2021-06-08 10:20:00|587.41|583.41|586.88|582.88|587.43|583.43|586.88|582.88|30
1623147610000|2021-06-08 10:20:10|586.9|582.9|586.71|582.71|586.9|582.9|586.68|582.68|24
1623147620000|2021-06-08 10:20:20|586.73|582.73|586.45|582.45|586.73|582.73|586.44|582.44|28
1623147630000|2021-06-08 10:20:30|586.44|582.44|586.43|582.43|586.5|582.5|586.32|582.32|24
1623147640000|2021-06-08 10:20:40|586.46|582.46|586.33|582.33|586.51|582.51|586.24|582.24|23
1623147650000|2021-06-08 10:20:50|586.39|582.39|586.07|582.07|586.39|582.39|585.89|581.89|22
1623147660000|2021-06-08 10:21:00|586.13|582.13|585.66|581.66|586.16|582.16|585.6|581.6|30
1623147670000|2021-06-08 10:21:10|585.67|581.67|585.9|581.9|586.14|582.14|585.66|581.66|29
1623147680000|2021-06-08 10:21:20|585.91|581.91|585.39|581.39|585.91|581.91|585.39|581.39|27
1623147690000|2021-06-08 10:21:30|585.4|581.4|585.34|581.34|585.42|581.42|585.34|581.34|19
1623147700000|2021-06-08 10:21:40|585.35|581.35|585.62|581.62|585.62|581.62|585.35|581.35|28
1623147710000|2021-06-08 10:21:50|585.63|581.63|585.44|581.44|585.63|581.63|585.42|581.42|22
1623147720000|2021-06-08 10:22:00|585.41|581.41|586.38|582.38|586.38|582.38|585.4|581.4|25
1623147730000|2021-06-08 10:22:10|586.4|582.4|586.37|582.37|586.43|582.43|586.36|582.36|15
1623147740000|2021-06-08 10:22:20|586.38|582.38|586.48|582.48|586.48|582.48|586.23|582.23|30
1623147750000|2021-06-08 10:22:30|586.51|582.51|586.59|582.59|586.6|582.6|586.37|582.37|23
1623147760000|2021-06-08 10:22:40|586.66|582.66|586.72|582.72|586.75|582.75|586.5|582.5|24
1623147770000|2021-06-08 10:22:50|586.68|582.68|586.99|582.99|587|583|586.65|582.65|17
1623147780000|2021-06-08 10:23:00|587|583|586.58|582.58|587|583|586.55|582.55|29
1623147790000|2021-06-08 10:23:10|586.57|582.57|586.14|582.14|586.57|582.57|586.14|582.14|34
1623147800000|2021-06-08 10:23:20|586.15|582.15|585.9|581.9|586.15|582.15|585.85|581.85|31
1623147810000|2021-06-08 10:23:30|585.91|581.91|585.93|581.93|586.08|582.08|585.9|581.9|28
1623147820000|2021-06-08 10:23:40|585.94|581.94|585.98|581.98|586.01|582.01|585.85|581.85|30
1623147830000|2021-06-08 10:23:50|586|582|585.99|581.99|586.01|582.01|585.97|581.97|13
1623147840000|2021-06-08 10:24:00|585.93|581.93|585.82|581.82|585.93|581.93|585.82|581.82|11
1623147850000|2021-06-08 10:24:10|585.83|581.83|586.12|582.12|586.14|582.14|585.83|581.83|27
1623147860000|2021-06-08 10:24:20|586.13|582.13|586.06|582.06|586.2|582.2|586.06|582.06|20
1623147870000|2021-06-08 10:24:30|586.07|582.07|585.86|581.86|586.08|582.08|585.86|581.86|23
1623147880000|2021-06-08 10:24:40|585.83|581.83|585.81|581.81|585.84|581.84|585.79|581.79|15
1623147890000|2021-06-08 10:24:50|585.83|581.83|585.76|581.76|585.83|581.83|585.71|581.71|10
1623147900000|2021-06-08 10:25:00|585.68|581.68|586.2|582.2|586.31|582.31|585.68|581.68|24
1623147910000|2021-06-08 10:25:10|586.19|582.19|586.08|582.08|586.21|582.21|586.08|582.08|21
1623147920000|2021-06-08 10:25:20|586.09|582.09|585.74|581.74|586.09|582.09|585.73|581.73|23
1623147930000|2021-06-08 10:25:30|585.7|581.7|585.36|581.36|585.71|581.71|585.36|581.36|21
1623147940000|2021-06-08 10:25:40|585.35|581.35|585.13|581.13|585.35|581.35|585.13|581.13|18
1623147950000|2021-06-08 10:25:50|585.16|581.16|584.89|580.89|585.24|581.24|584.89|580.89|23
1623147960000|2021-06-08 10:26:00|584.83|580.83|584.31|580.31|584.83|580.83|584.31|580.31|26
1623147970000|2021-06-08 10:26:10|584.32|580.32|584.34|580.34|584.51|580.51|584.27|580.27|24
1623147980000|2021-06-08 10:26:20|584.33|580.33|584.38|580.38|584.41|580.41|584.14|580.14|32
1623147990000|2021-06-08 10:26:30|584.34|580.34|584.23|580.23|584.36|580.36|584.21|580.21|28
1623148000000|2021-06-08 10:26:40|584.24|580.24|583.86|579.86|584.24|580.24|583.86|579.86|19
1623148010000|2021-06-08 10:26:50|583.82|579.82|583.51|579.51|583.98|579.98|583.51|579.51|26
1623148020000|2021-06-08 10:27:00|583.48|579.48|583.86|579.86|583.9|579.9|583.43|579.43|28
1623148030000|2021-06-08 10:27:10|583.85|579.85|583.54|579.54|583.88|579.88|583.54|579.54|25
1623148040000|2021-06-08 10:27:20|583.52|579.52|583.14|579.14|583.53|579.53|583.14|579.14|32
1623148050000|2021-06-08 10:27:30|583.11|579.11|583.05|579.05|583.19|579.19|582.95|578.95|27
1623148060000|2021-06-08 10:27:40|583.06|579.06|582.83|578.83|583.07|579.07|582.75|578.75|30
1623148070000|2021-06-08 10:27:50|582.82|578.82|583.02|579.02|583.03|579.03|582.78|578.78|26
1623148080000|2021-06-08 10:28:00|583.03|579.03|582.99|578.99|583.03|579.03|582.99|578.99|12
1623148090000|2021-06-08 10:28:10|582.96|578.96|582.66|578.66|582.96|578.96|582.63|578.63|26
1623148100000|2021-06-08 10:28:20|582.65|578.65|582.96|578.96|582.97|578.97|582.62|578.62|26
1623148110000|2021-06-08 10:28:30|582.98|578.98|583.06|579.06|583.34|579.34|582.98|578.98|29
1623148120000|2021-06-08 10:28:40|583.04|579.04|582.9|578.9|583.04|579.04|582.81|578.81|26
1623148130000|2021-06-08 10:28:50|582.85|578.85|582.55|578.55|582.85|578.85|582.54|578.54|18
1623148140000|2021-06-08 10:29:00|582.54|578.54|582.44|578.44|582.57|578.57|582.37|578.37|27
1623148150000|2021-06-08 10:29:10|582.45|578.45|582.73|578.73|582.73|578.73|582.37|578.37|23
1623148160000|2021-06-08 10:29:20|582.77|578.77|582.87|578.87|583.11|579.11|582.77|578.77|25
1623148170000|2021-06-08 10:29:30|582.81|578.81|582.52|578.52|582.83|578.83|582.52|578.52|27
1623148180000|2021-06-08 10:29:40|582.53|578.53|582.72|578.72|582.76|578.76|582.53|578.53|22
1623148190000|2021-06-08 10:29:50|582.73|578.73|582.86|578.86|582.88|578.88|582.71|578.71|13
1623148200000|2021-06-08 10:30:00|582.85|578.85|582.24|578.24|582.85|578.85|582.24|578.24|31
1623148210000|2021-06-08 10:30:10|582.27|578.27|581.79|577.79|582.27|578.27|581.75|577.75|30
1623148220000|2021-06-08 10:30:20|581.78|577.78|581.47|577.47|581.78|577.78|581.35|577.35|28
1623148230000|2021-06-08 10:30:30|581.46|577.46|581.31|577.31|581.49|577.49|581.16|577.16|32
1623148240000|2021-06-08 10:30:40|581.3|577.3|581.52|577.52|581.52|577.52|581.04|577.04|24
1623148250000|2021-06-08 10:30:50|581.56|577.56|581.57|577.57|581.73|577.73|581.47|577.47|26
1623148260000|2021-06-08 10:31:00|581.62|577.62|581.29|577.29|581.7|577.7|581.27|577.27|28
1623148270000|2021-06-08 10:31:10|581.31|577.31|580.95|576.95|581.31|577.31|580.95|576.95|25
1623148280000|2021-06-08 10:31:20|580.96|576.96|580.57|576.57|580.96|576.96|580.57|576.57|30
1623148290000|2021-06-08 10:31:30|580.52|576.52|580.09|576.09|580.52|576.52|580.07|576.07|25
1623148300000|2021-06-08 10:31:40|580.15|576.15|580.33|576.33|580.37|576.37|579.45|575.45|36
1623148310000|2021-06-08 10:31:50|580.45|576.45|580.63|576.63|580.68|576.68|580.45|576.45|33
1623148320000|2021-06-08 10:32:00|580.64|576.64|581.08|577.08|581.08|577.08|580.64|576.64|34
1623148330000|2021-06-08 10:32:10|581.07|577.07|580.07|576.07|581.07|577.07|579.98|575.98|31
1623148340000|2021-06-08 10:32:20|580.08|576.08|579.62|575.62|580.19|576.19|579.53|575.53|29
1623148350000|2021-06-08 10:32:30|579.63|575.63|579.79|575.79|579.82|575.82|579.53|575.53|23
1623148360000|2021-06-08 10:32:40|579.77|575.77|579.74|575.74|579.97|575.97|579.71|575.71|30
1623148370000|2021-06-08 10:32:50|579.73|575.73|579.76|575.76|579.92|575.92|579.44|575.44|30
1623148380000|2021-06-08 10:33:00|579.83|575.83|580.16|576.16|580.16|576.16|579.82|575.82|25
1623148390000|2021-06-08 10:33:10|580.17|576.17|580.16|576.16|580.47|576.47|580.14|576.14|27
1623148400000|2021-06-08 10:33:20|580.12|576.12|579.68|575.68|580.12|576.12|579.65|575.65|28
1623148410000|2021-06-08 10:33:30|579.69|575.69|579.55|575.55|579.75|575.75|579.55|575.55|32
1623148420000|2021-06-08 10:33:40|579.56|575.56|579.79|575.79|580|576|579.53|575.53|28
1623148430000|2021-06-08 10:33:50|579.8|575.8|580.11|576.11|580.11|576.11|579.79|575.79|25
1623148440000|2021-06-08 10:34:00|580.18|576.18|579.93|575.93|580.32|576.32|579.92|575.92|31
1623148450000|2021-06-08 10:34:10|579.94|575.94|580.01|576.01|580.18|576.18|579.91|575.91|31
1623148460000|2021-06-08 10:34:20|580.09|576.09|580.79|576.79|580.82|576.82|580.09|576.09|29
1623148470000|2021-06-08 10:34:30|580.69|576.69|580.41|576.41|580.96|576.96|580.41|576.41|35
1623148480000|2021-06-08 10:34:40|580.38|576.38|580.17|576.17|580.4|576.4|580.12|576.12|30
1623148490000|2021-06-08 10:34:50|580.19|576.19|580.18|576.18|580.24|576.24|580.13|576.13|22
1623148500000|2021-06-08 10:35:00|580.22|576.22|580.91|576.91|580.91|576.91|580.14|576.14|30
1623148510000|2021-06-08 10:35:10|580.96|576.96|580.87|576.87|581|577|580.87|576.87|27
1623148520000|2021-06-08 10:35:20|580.82|576.82|581.16|577.16|581.16|577.16|580.79|576.79|22
1623148530000|2021-06-08 10:35:30|581.12|577.12|581.22|577.22|581.33|577.33|581.12|577.12|25
1623148540000|2021-06-08 10:35:40|581.2|577.2|581.21|577.21|581.26|577.26|581.17|577.17|17
1623148550000|2021-06-08 10:35:50|581.22|577.22|581.06|577.06|581.22|577.22|580.93|576.93|29
1623148560000|2021-06-08 10:36:00|581.03|577.03|580.58|576.58|581.04|577.04|580.51|576.51|25
1623148570000|2021-06-08 10:36:10|580.53|576.53|580.79|576.79|580.79|576.79|580.52|576.52|20
1623148580000|2021-06-08 10:36:20|580.84|576.84|580.9|576.9|580.92|576.92|580.81|576.81|17
1623148590000|2021-06-08 10:36:30|580.95|576.95|581.12|577.12|581.19|577.19|580.95|576.95|28
1623148600000|2021-06-08 10:36:40|581.13|577.13|581.23|577.23|581.23|577.23|581.13|577.13|15
1623148610000|2021-06-08 10:36:50|581.29|577.29|582.05|578.05|582.05|578.05|581.29|577.29|31
1623148620000|2021-06-08 10:37:00|582.08|578.08|582|578|582.18|578.18|581.97|577.97|28
1623148630000|2021-06-08 10:37:10|582.01|578.01|582.15|578.15|582.18|578.18|581.97|577.97|24
1623148640000|2021-06-08 10:37:20|582.17|578.17|581.77|577.77|582.17|578.17|581.77|577.77|21
1623148650000|2021-06-08 10:37:30|581.76|577.76|581.58|577.58|581.88|577.88|581.56|577.56|23
1623148660000|2021-06-08 10:37:40|581.61|577.61|581.63|577.63|581.73|577.73|581.61|577.61|21
1623148670000|2021-06-08 10:37:50|581.64|577.64|581.48|577.48|581.68|577.68|581.48|577.48|21
1623148680000|2021-06-08 10:38:00|581.47|577.47|582.02|578.02|582.02|578.02|581.47|577.47|27
1623148690000|2021-06-08 10:38:10|582.05|578.05|581.6|577.6|582.05|578.05|581.57|577.57|20
1623148700000|2021-06-08 10:38:20|581.59|577.59|581.47|577.47|581.66|577.66|581.44|577.44|21
1623148710000|2021-06-08 10:38:30|581.51|577.51|581.36|577.36|581.51|577.51|581.32|577.32|20
1623148720000|2021-06-08 10:38:40|581.38|577.38|581.48|577.48|581.49|577.49|581.37|577.37|29
1623148730000|2021-06-08 10:38:50|581.47|577.47|581.42|577.42|581.5|577.5|581.41|577.41|19
1623148740000|2021-06-08 10:39:00|581.41|577.41|581.71|577.71|581.71|577.71|581.38|577.38|23
1623148750000|2021-06-08 10:39:10|581.67|577.67|581.71|577.71|581.72|577.72|581.43|577.43|22
1623148760000|2021-06-08 10:39:20|581.7|577.7|581.89|577.89|581.96|577.96|581.69|577.69|22
1623148770000|2021-06-08 10:39:30|581.92|577.92|582.1|578.1|582.1|578.1|581.81|577.81|23
1623148780000|2021-06-08 10:39:40|582.01|578.01|582.32|578.32|582.32|578.32|582.01|578.01|24
1623148790000|2021-06-08 10:39:50|582.31|578.31|581.98|577.98|582.32|578.32|581.94|577.94|23
1623148800000|2021-06-08 10:40:00|581.94|577.94|582.4|578.4|582.4|578.4|581.94|577.94|26
1623148810000|2021-06-08 10:40:10|582.37|578.37|582.56|578.56|582.68|578.68|582.37|578.37|29
1623148820000|2021-06-08 10:40:20|582.54|578.54|582.75|578.75|582.75|578.75|582.42|578.42|24
1623148830000|2021-06-08 10:40:30|582.82|578.82|583.15|579.15|583.16|579.16|582.79|578.79|26
1623148840000|2021-06-08 10:40:40|583.19|579.19|582.79|578.79|583.19|579.19|582.79|578.79|34
1623148850000|2021-06-08 10:40:50|582.8|578.8|583.06|579.06|583.06|579.06|582.8|578.8|25
1623148860000|2021-06-08 10:41:00|583.03|579.03|582.89|578.89|583.19|579.19|582.82|578.82|27
1623148870000|2021-06-08 10:41:10|582.87|578.87|582.71|578.71|582.93|578.93|582.71|578.71|25
1623148880000|2021-06-08 10:41:20|582.72|578.72|582.85|578.85|582.85|578.85|582.67|578.67|21
1623148890000|2021-06-08 10:41:30|582.83|578.83|582.72|578.72|582.85|578.85|582.71|578.71|15
1623148900000|2021-06-08 10:41:40|582.74|578.74|582.68|578.68|582.75|578.75|582.66|578.66|16
1623148910000|2021-06-08 10:41:50|582.69|578.69|582.65|578.65|582.69|578.69|582.62|578.62|15
1623148920000|2021-06-08 10:42:00|582.52|578.52|583.01|579.01|583.18|579.18|582.52|578.52|23
1623148930000|2021-06-08 10:42:10|583.03|579.03|583|579|583.11|579.11|582.89|578.89|18
1623148940000|2021-06-08 10:42:20|582.95|578.95|583.15|579.15|583.16|579.16|582.9|578.9|15
1623148950000|2021-06-08 10:42:30|583.2|579.2|583.62|579.62|583.84|579.84|583.2|579.2|32
1623148960000|2021-06-08 10:42:40|583.64|579.64|583.59|579.59|583.64|579.64|583.53|579.53|29
1623148970000|2021-06-08 10:42:50|583.6|579.6|583.67|579.67|583.72|579.72|583.59|579.59|28
1623148980000|2021-06-08 10:43:00|583.66|579.66|584.14|580.14|584.18|580.18|583.64|579.64|25
1623148990000|2021-06-08 10:43:10|584.2|580.2|584.04|580.04|584.42|580.42|584.04|580.04|30
1623149000000|2021-06-08 10:43:20|584.05|580.05|584.02|580.02|584.1|580.1|583.97|579.97|25
1623149010000|2021-06-08 10:43:30|584.01|580.01|583.89|579.89|584.01|580.01|583.79|579.79|30
1623149020000|2021-06-08 10:43:40|583.9|579.9|583.36|579.36|583.9|579.9|583.34|579.34|25
1623149030000|2021-06-08 10:43:50|583.33|579.33|583.31|579.31|583.44|579.44|583.31|579.31|19
1623149040000|2021-06-08 10:44:00|583.28|579.28|583.36|579.36|583.38|579.38|583.03|579.03|25
1623149050000|2021-06-08 10:44:10|583.34|579.34|583.98|579.98|583.99|579.99|583.34|579.34|23
1623149060000|2021-06-08 10:44:20|584|580|584.13|580.13|584.23|580.23|583.99|579.99|20
1623149070000|2021-06-08 10:44:30|584.14|580.14|583.93|579.93|584.14|580.14|583.85|579.85|27
1623149080000|2021-06-08 10:44:40|583.95|579.95|583.91|579.91|583.99|579.99|583.88|579.88|20
1623149090000|2021-06-08 10:44:50|583.94|579.94|583.67|579.67|584.11|580.11|583.67|579.67|31
1623149100000|2021-06-08 10:45:00|583.66|579.66|583.86|579.86|583.88|579.88|583.39|579.39|35
1623149110000|2021-06-08 10:45:10|583.88|579.88|583.85|579.85|584.1|580.1|583.81|579.81|25
1623149120000|2021-06-08 10:45:20|583.84|579.84|583.25|579.25|583.84|579.84|583.25|579.25|30
1623149130000|2021-06-08 10:45:30|583.16|579.16|582.59|578.59|583.16|579.16|582.59|578.59|23
1623149140000|2021-06-08 10:45:40|582.58|578.58|582.61|578.61|582.71|578.71|582.58|578.58|27
1623149150000|2021-06-08 10:45:50|582.58|578.58|582.41|578.41|582.6|578.6|582.37|578.37|28
1623149160000|2021-06-08 10:46:00|582.45|578.45|582.15|578.15|582.5|578.5|582.14|578.14|19
1623149170000|2021-06-08 10:46:10|582.14|578.14|581.71|577.71|582.14|578.14|581.71|577.71|25
1623149180000|2021-06-08 10:46:20|581.74|577.74|581.8|577.8|581.81|577.81|581.7|577.7|29
1623149190000|2021-06-08 10:46:30|581.81|577.81|582.02|578.02|582.19|578.19|581.81|577.81|27
1623149200000|2021-06-08 10:46:40|582.01|578.01|581.81|577.81|582.04|578.04|581.81|577.81|25
1623149210000|2021-06-08 10:46:50|581.82|577.82|582.19|578.19|582.2|578.2|581.81|577.81|26
1623149220000|2021-06-08 10:47:00|582.23|578.23|582.56|578.56|582.56|578.56|582.09|578.09|29
1623149230000|2021-06-08 10:47:10|582.57|578.57|583.62|579.62|583.69|579.69|582.57|578.57|27
1623149240000|2021-06-08 10:47:20|583.51|579.51|583.65|579.65|583.65|579.65|583.31|579.31|22
1623149250000|2021-06-08 10:47:30|583.64|579.64|583.68|579.68|583.75|579.75|583.63|579.63|24
1623149260000|2021-06-08 10:47:40|583.65|579.65|583.94|579.94|583.94|579.94|583.61|579.61|22
1623149270000|2021-06-08 10:47:50|583.95|579.95|584.01|580.01|584.02|580.02|583.95|579.95|11
1623149280000|2021-06-08 10:48:00|584|580|584|580|584.04|580.04|584|580|20
1623149290000|2021-06-08 10:48:10|584.01|580.01|583.82|579.82|584.03|580.03|583.81|579.81|29
1623149300000|2021-06-08 10:48:20|583.81|579.81|583.17|579.17|583.84|579.84|583.17|579.17|30
1623149310000|2021-06-08 10:48:30|583.13|579.13|582.83|578.83|583.3|579.3|582.83|578.83|29
1623149320000|2021-06-08 10:48:40|582.82|578.82|582.57|578.57|582.82|578.82|582.51|578.51|24
1623149330000|2021-06-08 10:48:50|582.53|578.53|582.2|578.2|582.53|578.53|582.18|578.18|15
1623149340000|2021-06-08 10:49:00|582.21|578.21|581.93|577.93|582.28|578.28|581.93|577.93|14
1623149350000|2021-06-08 10:49:10|581.84|577.84|581.56|577.56|581.85|577.85|581.56|577.56|20
1623149360000|2021-06-08 10:49:20|581.53|577.53|581.35|577.35|581.53|577.53|581.21|577.21|31
1623149370000|2021-06-08 10:49:30|581.34|577.34|581.38|577.38|581.41|577.41|581.3|577.3|21
1623149380000|2021-06-08 10:49:40|581.35|577.35|581.22|577.22|581.4|577.4|581.17|577.17|21
1623149390000|2021-06-08 10:49:50|581.24|577.24|581.13|577.13|581.24|577.24|581.06|577.06|22
1623149400000|2021-06-08 10:50:00|581.11|577.11|581.84|577.84|581.91|577.91|581.09|577.09|31
1623149410000|2021-06-08 10:50:10|581.85|577.85|582.01|578.01|582.01|578.01|581.83|577.83|23
1623149420000|2021-06-08 10:50:20|582.02|578.02|582|578|582.02|578.02|581.9|577.9|21
1623149430000|2021-06-08 10:50:30|581.98|577.98|581.99|577.99|582.1|578.1|581.91|577.91|24
1623149440000|2021-06-08 10:50:40|581.98|577.98|581.71|577.71|581.98|577.98|581.68|577.68|16
1623149450000|2021-06-08 10:50:50|581.7|577.7|581.47|577.47|581.72|577.72|581.47|577.47|23
1623149460000|2021-06-08 10:51:00|581.46|577.46|581.21|577.21|581.46|577.46|581.14|577.14|27
1623149470000|2021-06-08 10:51:10|581.23|577.23|580.89|576.89|581.23|577.23|580.88|576.88|24
1623149480000|2021-06-08 10:51:20|580.88|576.88|580.39|576.39|580.88|576.88|580.39|576.39|21
1623149490000|2021-06-08 10:51:30|580.4|576.4|580.61|576.61|580.63|576.63|580.3|576.3|28
1623149500000|2021-06-08 10:51:40|580.62|576.62|580.83|576.83|581.14|577.14|580.62|576.62|30
1623149510000|2021-06-08 10:51:50|580.84|576.84|581.21|577.21|581.21|577.21|580.84|576.84|25
1623149520000|2021-06-08 10:52:00|581.22|577.22|581.15|577.15|581.23|577.23|581.11|577.11|16
1623149530000|2021-06-08 10:52:10|581.14|577.14|581.24|577.24|581.27|577.27|581.14|577.14|24
1623149540000|2021-06-08 10:52:20|581.25|577.25|581.33|577.33|581.35|577.35|581.23|577.23|17
1623149550000|2021-06-08 10:52:30|581.35|577.35|581.03|577.03|581.35|577.35|581|577|22
1623149560000|2021-06-08 10:52:40|580.96|576.96|580.68|576.68|580.96|576.96|580.68|576.68|16
1623149570000|2021-06-08 10:52:50|580.7|576.7|580.65|576.65|580.71|576.71|580.63|576.63|22
1623149580000|2021-06-08 10:53:00|580.66|576.66|580.96|576.96|581.05|577.05|580.65|576.65|21
1623149590000|2021-06-08 10:53:10|580.93|576.93|580.49|576.49|580.93|576.93|580.26|576.26|24
1623149600000|2021-06-08 10:53:20|580.48|576.48|580.46|576.46|580.5|576.5|580.44|576.44|19
1623149610000|2021-06-08 10:53:30|580.45|576.45|580.25|576.25|580.47|576.47|580.25|576.25|16
1623149620000|2021-06-08 10:53:40|580.26|576.26|580.39|576.39|580.55|576.55|580.26|576.26|27
1623149630000|2021-06-08 10:53:50|580.34|576.34|580.11|576.11|580.34|576.34|580.1|576.1|20
1623149640000|2021-06-08 10:54:00|580.09|576.09|579.9|575.9|580.09|576.09|579.87|575.87|29
1623149650000|2021-06-08 10:54:10|579.88|575.88|580.31|576.31|580.31|576.31|579.88|575.88|30
1623149660000|2021-06-08 10:54:20|580.32|576.32|580.12|576.12|580.34|576.34|580.1|576.1|21
1623149670000|2021-06-08 10:54:30|580.1|576.1|579.99|575.99|580.13|576.13|579.98|575.98|21
1623149680000|2021-06-08 10:54:40|580|576|579.87|575.87|580|576|579.74|575.74|25
1623149690000|2021-06-08 10:54:50|579.84|575.84|580.39|576.39|580.4|576.4|579.84|575.84|21
1623149700000|2021-06-08 10:55:00|580.4|576.4|580.32|576.32|580.47|576.47|580.31|576.31|26
1623149710000|2021-06-08 10:55:10|580.34|576.34|580.72|576.72|580.73|576.73|580.33|576.33|20
1623149720000|2021-06-08 10:55:20|580.73|576.73|581.17|577.17|581.19|577.19|580.73|576.73|16
1623149730000|2021-06-08 10:55:30|581.22|577.22|581.37|577.37|581.45|577.45|581.22|577.22|22
1623149740000|2021-06-08 10:55:40|581.42|577.42|582.11|578.11|582.14|578.14|581.41|577.41|23
1623149750000|2021-06-08 10:55:50|582.09|578.09|582.13|578.13|582.13|578.13|581.87|577.87|24
1623149760000|2021-06-08 10:56:00|582.12|578.12|582.21|578.21|582.42|578.42|582.07|578.07|25
1623149770000|2021-06-08 10:56:10|582.22|578.22|582.26|578.26|582.31|578.31|582.13|578.13|30
1623149780000|2021-06-08 10:56:20|582.27|578.27|582.1|578.1|582.36|578.36|582.1|578.1|24
1623149790000|2021-06-08 10:56:30|582.13|578.13|581.54|577.54|582.16|578.16|581.5|577.5|32
1623149800000|2021-06-08 10:56:40|581.49|577.49|581.42|577.42|581.49|577.49|581.41|577.41|21
1623149810000|2021-06-08 10:56:50|581.36|577.36|581.32|577.32|581.41|577.41|581.32|577.32|12
1623149820000|2021-06-08 10:57:00|581.26|577.26|581.39|577.39|581.39|577.39|581.1|577.1|25
1623149830000|2021-06-08 10:57:10|581.4|577.4|581.44|577.44|581.6|577.6|581.26|577.26|27
1623149840000|2021-06-08 10:57:20|581.46|577.46|581.23|577.23|581.46|577.46|581.23|577.23|24
1623149850000|2021-06-08 10:57:30|581.17|577.17|581.26|577.26|581.27|577.27|581.17|577.17|19
1623149860000|2021-06-08 10:57:40|581.27|577.27|581.73|577.73|581.77|577.77|581.27|577.27|21
1623149870000|2021-06-08 10:57:50|581.74|577.74|581.63|577.63|581.75|577.75|581.6|577.6|22
1623149880000|2021-06-08 10:58:00|581.62|577.62|581.63|577.63|581.64|577.64|581.53|577.53|23
1623149890000|2021-06-08 10:58:10|581.64|577.64|581.91|577.91|581.91|577.91|581.64|577.64|19
1623149900000|2021-06-08 10:58:20|581.9|577.9|581.84|577.84|581.92|577.92|581.77|577.77|8
1623149910000|2021-06-08 10:58:30|581.86|577.86|581.94|577.94|581.95|577.95|581.85|577.85|11
1623149920000|2021-06-08 10:58:40|581.92|577.92|581.92|577.92|581.93|577.93|581.86|577.86|7
1623149930000|2021-06-08 10:58:50|581.93|577.93|582.21|578.21|582.21|578.21|581.92|577.92|15
1623149940000|2021-06-08 10:59:00|582.22|578.22|582.26|578.26|582.44|578.44|582.2|578.2|24
1623149950000|2021-06-08 10:59:10|582.27|578.27|582.3|578.3|582.33|578.33|582.26|578.26|20
1623149960000|2021-06-08 10:59:20|582.37|578.37|582.32|578.32|582.37|578.37|582.29|578.29|21
1623149970000|2021-06-08 10:59:30|582.36|578.36|582.2|578.2|582.36|578.36|582.19|578.19|24
1623149980000|2021-06-08 10:59:40|582.23|578.23|582.04|578.04|582.28|578.28|582|578|26
1623149990000|2021-06-08 10:59:50|582|578|581.93|577.93|582.03|578.03|581.93|577.93|18
1623150000000|2021-06-08 11:00:00|581.99|577.99|581.91|577.91|581.99|577.99|581.83|577.83|27
1623150010000|2021-06-08 11:00:10|581.92|577.92|581.04|577.04|581.92|577.92|581.01|577.01|30
1623150020000|2021-06-08 11:00:20|581.05|577.05|580.74|576.74|581.07|577.07|580.73|576.73|25
1623150030000|2021-06-08 11:00:30|580.7|576.7|580.59|576.59|580.81|576.81|580.59|576.59|27
1623150040000|2021-06-08 11:00:40|580.58|576.58|579.95|575.95|580.61|576.61|579.95|575.95|29
1623150050000|2021-06-08 11:00:50|579.94|575.94|579.78|575.78|580.1|576.1|579.78|575.78|26
1623150060000|2021-06-08 11:01:00|579.83|575.83|579.86|575.86|579.89|575.89|579.68|575.68|22
1623150070000|2021-06-08 11:01:10|579.89|575.89|580.13|576.13|580.22|576.22|579.86|575.86|31
1623150080000|2021-06-08 11:01:20|580.14|576.14|580.26|576.26|580.26|576.26|580.11|576.11|20
1623150090000|2021-06-08 11:01:30|580.27|576.27|580.47|576.47|580.52|576.52|580.22|576.22|22
1623150100000|2021-06-08 11:01:40|580.45|576.45|580.46|576.46|580.48|576.48|580.31|576.31|27
1623150110000|2021-06-08 11:01:50|580.34|576.34|581.09|577.09|581.09|577.09|580.34|576.34|20
1623150120000|2021-06-08 11:02:00|581.08|577.08|580.9|576.9|581.09|577.09|580.67|576.67|28
1623150130000|2021-06-08 11:02:10|580.86|576.86|580.33|576.33|580.92|576.92|580.33|576.33|33
1623150140000|2021-06-08 11:02:20|580.35|576.35|580.38|576.38|580.47|576.47|580.32|576.32|21
1623150150000|2021-06-08 11:02:30|580.37|576.37|580.3|576.3|580.37|576.37|580.22|576.22|18
1623150160000|2021-06-08 11:02:40|580.31|576.31|580.3|576.3|580.31|576.31|580.27|576.27|13
1623150170000|2021-06-08 11:02:50|580.29|576.29|580.32|576.32|580.34|576.34|580.29|576.29|14
1623150180000|2021-06-08 11:03:00|580.33|576.33|580.72|576.72|580.85|576.85|580.33|576.33|25
1623150190000|2021-06-08 11:03:10|580.71|576.71|580.28|576.28|580.77|576.77|580.28|576.28|23
1623150200000|2021-06-08 11:03:20|580.27|576.27|580.37|576.37|580.43|576.43|580.25|576.25|30
1623150210000|2021-06-08 11:03:30|580.35|576.35|580.74|576.74|580.74|576.74|580.34|576.34|21
1623150220000|2021-06-08 11:03:40|580.75|576.75|580.99|576.99|580.99|576.99|580.74|576.74|24
1623150230000|2021-06-08 11:03:50|581|577|581.09|577.09|581.11|577.11|581|577|9
1623150240000|2021-06-08 11:04:00|581.08|577.08|581.85|577.85|581.85|577.85|581.08|577.08|19
1623150250000|2021-06-08 11:04:10|581.86|577.86|581.75|577.75|582.07|578.07|581.72|577.72|25
1623150260000|2021-06-08 11:04:20|581.74|577.74|582.09|578.09|582.09|578.09|581.74|577.74|27
1623150270000|2021-06-08 11:04:30|582.08|578.08|582.05|578.05|582.08|578.08|582|578|19
1623150280000|2021-06-08 11:04:40|582.04|578.04|582.27|578.27|582.3|578.3|582.02|578.02|19
1623150290000|2021-06-08 11:04:50|582.29|578.29|582.56|578.56|582.62|578.62|582.24|578.24|26
1623150300000|2021-06-08 11:05:00|582.63|578.63|582.78|578.78|582.84|578.84|582.52|578.52|25
1623150310000|2021-06-08 11:05:10|582.8|578.8|582.74|578.74|582.84|578.84|582.74|578.74|24
1623150320000|2021-06-08 11:05:20|582.77|578.77|582.31|578.31|582.86|578.86|582.28|578.28|32
1623150330000|2021-06-08 11:05:30|582.32|578.32|582.5|578.5|582.58|578.58|582.29|578.29|27
1623150340000|2021-06-08 11:05:40|582.48|578.48|582.39|578.39|582.5|578.5|582.29|578.29|19
1623150350000|2021-06-08 11:05:50|582.4|578.4|582.53|578.53|582.53|578.53|582.36|578.36|19
1623150360000|2021-06-08 11:06:00|582.5|578.5|582.51|578.51|582.6|578.6|582.43|578.43|33
1623150370000|2021-06-08 11:06:10|582.5|578.5|582.59|578.59|582.59|578.59|582.48|578.48|24
1623150380000|2021-06-08 11:06:20|582.54|578.54|582.61|578.61|582.69|578.69|582.51|578.51|25
1623150390000|2021-06-08 11:06:30|582.62|578.62|582.5|578.5|582.78|578.78|582.5|578.5|28
1623150400000|2021-06-08 11:06:40|582.51|578.51|582.56|578.56|582.57|578.57|582.5|578.5|22
1623150410000|2021-06-08 11:06:50|582.57|578.57|582.49|578.49|582.58|578.58|582.45|578.45|19
1623150420000|2021-06-08 11:07:00|582.5|578.5|582.15|578.15|582.5|578.5|582.14|578.14|25
1623150430000|2021-06-08 11:07:10|582.14|578.14|581.95|577.95|582.15|578.15|581.89|577.89|16
1623150440000|2021-06-08 11:07:20|581.99|577.99|582.11|578.11|582.12|578.12|581.99|577.99|22
1623150450000|2021-06-08 11:07:30|582.12|578.12|582.52|578.52|582.52|578.52|582.12|578.12|27
1623150460000|2021-06-08 11:07:40|582.51|578.51|582.59|578.59|582.6|578.6|582.5|578.5|12
1623150470000|2021-06-08 11:07:50|582.58|578.58|582.74|578.74|582.74|578.74|582.58|578.58|19
1623150480000|2021-06-08 11:08:00|582.75|578.75|583.21|579.21|583.21|579.21|582.75|578.75|22
1623150490000|2021-06-08 11:08:10|583.14|579.14|583.02|579.02|583.21|579.21|583.01|579.01|27
1623150500000|2021-06-08 11:08:20|583.04|579.04|583.01|579.01|583.05|579.05|583.01|579.01|15
1623150510000|2021-06-08 11:08:30|583.03|579.03|583.27|579.27|583.28|579.28|583.03|579.03|20
1623150520000|2021-06-08 11:08:40|583.26|579.26|583.3|579.3|583.3|579.3|583.24|579.24|17
1623150530000|2021-06-08 11:08:50|583.28|579.28|583.26|579.26|583.31|579.31|583.21|579.21|28
1623150540000|2021-06-08 11:09:00|583.28|579.28|583.8|579.8|583.8|579.8|583.28|579.28|17
1623150550000|2021-06-08 11:09:10|583.74|579.74|583.72|579.72|583.77|579.77|583.66|579.66|25
1623150560000|2021-06-08 11:09:20|583.77|579.77|583.76|579.76|583.78|579.78|583.72|579.72|22
1623150570000|2021-06-08 11:09:30|583.75|579.75|583.6|579.6|583.78|579.78|583.6|579.6|26
1623150580000|2021-06-08 11:09:40|583.7|579.7|583.28|579.28|583.7|579.7|583.28|579.28|27
1623150590000|2021-06-08 11:09:50|583.29|579.29|583.22|579.22|583.31|579.31|583.22|579.22|27
1623150600000|2021-06-08 11:10:00|583.23|579.23|583.42|579.42|583.42|579.42|583.07|579.07|28
1623150610000|2021-06-08 11:10:10|583.43|579.43|583.76|579.76|583.76|579.76|583.43|579.43|24
1623150620000|2021-06-08 11:10:20|583.75|579.75|583.8|579.8|583.8|579.8|583.7|579.7|27
1623150630000|2021-06-08 11:10:30|583.76|579.76|583.98|579.98|584|580|583.76|579.76|23
1623150640000|2021-06-08 11:10:40|583.99|579.99|584.01|580.01|584.02|580.02|583.92|579.92|20
1623150650000|2021-06-08 11:10:50|584.02|580.02|584.48|580.48|584.89|580.89|583.99|579.99|30
1623150660000|2021-06-08 11:11:00|584.46|580.46|585.12|581.12|585.12|581.12|584.38|580.38|31
1623150670000|2021-06-08 11:11:10|585.13|581.13|585.24|581.24|585.25|581.25|585.13|581.13|23
1623150680000|2021-06-08 11:11:20|585.2|581.2|584.89|580.89|585.23|581.23|584.89|580.89|15
1623150690000|2021-06-08 11:11:30|584.85|580.85|584.97|580.97|585.01|581.01|584.67|580.67|31
1623150700000|2021-06-08 11:11:40|585.04|581.04|584.63|580.63|585.07|581.07|584.62|580.62|24
1623150710000|2021-06-08 11:11:50|584.57|580.57|584.61|580.61|584.71|580.71|584.53|580.53|23
1623150720000|2021-06-08 11:12:00|584.59|580.59|584.47|580.47|584.63|580.63|584.47|580.47|14
1623150730000|2021-06-08 11:12:10|584.48|580.48|584.46|580.46|584.52|580.52|584.38|580.38|26
1623150740000|2021-06-08 11:12:20|584.49|580.49|584.81|580.81|584.87|580.87|584.49|580.49|23
1623150750000|2021-06-08 11:12:30|584.8|580.8|584.79|580.79|584.83|580.83|584.77|580.77|22
1623150760000|2021-06-08 11:12:40|584.83|580.83|585.06|581.06|585.06|581.06|584.81|580.81|17
1623150770000|2021-06-08 11:12:50|584.94|580.94|584.98|580.98|585.2|581.2|584.94|580.94|13
1623150780000|2021-06-08 11:13:00|584.97|580.97|585.3|581.3|585.6|581.6|584.97|580.97|15
1623150790000|2021-06-08 11:13:10|585.36|581.36|586.4|582.4|586.55|582.55|585.36|581.36|24
1623150800000|2021-06-08 11:13:20|586.48|582.48|586.7|582.7|586.82|582.82|586.48|582.48|25
1623150810000|2021-06-08 11:13:30|586.69|582.69|586.54|582.54|586.69|582.69|586.54|582.54|13
1623150820000|2021-06-08 11:13:40|586.56|582.56|586.55|582.55|586.58|582.58|586.54|582.54|14
1623150830000|2021-06-08 11:13:50|586.56|582.56|586.74|582.74|586.8|582.8|586.54|582.54|31
1623150840000|2021-06-08 11:14:00|586.7|582.7|587.16|583.16|587.19|583.19|586.7|582.7|23
1623150850000|2021-06-08 11:14:10|587.15|583.15|586.57|582.57|587.15|583.15|586.57|582.57|29
1623150860000|2021-06-08 11:14:20|586.58|582.58|586.09|582.09|586.58|582.58|586.09|582.09|24
1623150870000|2021-06-08 11:14:30|586.05|582.05|585.86|581.86|586.13|582.13|585.85|581.85|30
1623150880000|2021-06-08 11:14:40|585.82|581.82|586.03|582.03|586.06|582.06|585.81|581.81|27
1623150890000|2021-06-08 11:14:50|586.14|582.14|586.3|582.3|586.34|582.34|586.07|582.07|26
1623150900000|2021-06-08 11:15:00|586.31|582.31|586.42|582.42|586.46|582.46|586.3|582.3|20
1623150910000|2021-06-08 11:15:10|586.45|582.45|586.61|582.61|586.63|582.63|586.45|582.45|25
1623150920000|2021-06-08 11:15:20|586.58|582.58|586.76|582.76|586.81|582.81|586.58|582.58|24
1623150930000|2021-06-08 11:15:30|586.68|582.68|587.61|583.61|587.69|583.69|586.67|582.67|23
1623150940000|2021-06-08 11:15:40|587.63|583.63|588.05|584.05|588.05|584.05|587.63|583.63|24
1623150950000|2021-06-08 11:15:50|588.04|584.04|588.25|584.25|588.35|584.35|587.98|583.98|19
1623150960000|2021-06-08 11:16:00|588.32|584.32|588.13|584.13|588.4|584.4|588.13|584.13|29
1623150970000|2021-06-08 11:16:10|588.16|584.16|587.59|583.59|588.16|584.16|587.59|583.59|29
1623150980000|2021-06-08 11:16:20|587.6|583.6|587.39|583.39|587.6|583.6|587.33|583.33|28
1623150990000|2021-06-08 11:16:30|587.37|583.37|587.13|583.13|587.41|583.41|587.13|583.13|29
1623151000000|2021-06-08 11:16:40|586.99|582.99|587.14|583.14|587.17|583.17|586.76|582.76|28
1623151010000|2021-06-08 11:16:50|587.15|583.15|586.68|582.68|587.16|583.16|586.67|582.67|27
1623151020000|2021-06-08 11:17:00|586.67|582.67|586.68|582.68|586.78|582.78|586.51|582.51|27
1623151030000|2021-06-08 11:17:10|586.67|582.67|586.54|582.54|586.67|582.67|586.52|582.52|34
1623151040000|2021-06-08 11:17:20|586.53|582.53|585.79|581.79|586.53|582.53|585.77|581.77|23
1623151050000|2021-06-08 11:17:30|585.78|581.78|585.8|581.8|585.85|581.85|585.75|581.75|31
1623151060000|2021-06-08 11:17:40|585.76|581.76|585.61|581.61|585.76|581.76|585.57|581.57|25
1623151070000|2021-06-08 11:17:50|585.62|581.62|585.83|581.83|585.98|581.98|585.6|581.6|29
1623151080000|2021-06-08 11:18:00|585.94|581.94|586.07|582.07|586.07|582.07|585.76|581.76|26
1623151090000|2021-06-08 11:18:10|586.12|582.12|586.54|582.54|586.54|582.54|586|582|25
1623151100000|2021-06-08 11:18:20|586.53|582.53|586.58|582.58|586.68|582.68|586.51|582.51|17
1623151110000|2021-06-08 11:18:30|586.57|582.57|586.65|582.65|586.65|582.65|586.55|582.55|18
1623151120000|2021-06-08 11:18:40|586.64|582.64|587.21|583.21|587.29|583.29|586.63|582.63|32
1623151130000|2021-06-08 11:18:50|587.16|583.16|587.4|583.4|587.42|583.42|587.11|583.11|29
1623151140000|2021-06-08 11:19:00|587.38|583.38|587.42|583.42|587.65|583.65|587.36|583.36|33
1623151150000|2021-06-08 11:19:10|587.44|583.44|587.28|583.28|587.47|583.47|587.28|583.28|28
1623151160000|2021-06-08 11:19:20|587.27|583.27|586.86|582.86|587.27|583.27|586.8|582.8|27
1623151170000|2021-06-08 11:19:30|586.83|582.83|586.87|582.87|586.9|582.9|586.82|582.82|19
1623151180000|2021-06-08 11:19:40|586.86|582.86|586.93|582.93|586.93|582.93|586.77|582.77|21
1623151190000|2021-06-08 11:19:50|586.95|582.95|586.93|582.93|587.04|583.04|586.89|582.89|24
1623151200000|2021-06-08 11:20:00|586.94|582.94|586.44|582.44|587.05|583.05|586.36|582.36|33
1623151210000|2021-06-08 11:20:10|586.46|582.46|586.3|582.3|586.66|582.66|586.17|582.17|37
1623151220000|2021-06-08 11:20:20|586.31|582.31|586.49|582.49|586.84|582.84|586.31|582.31|33
1623151230000|2021-06-08 11:20:30|586.51|582.51|586.83|582.83|586.83|582.83|586.37|582.37|27
1623151240000|2021-06-08 11:20:40|586.84|582.84|586.82|582.82|586.98|582.98|586.82|582.82|23
1623151250000|2021-06-08 11:20:50|586.86|582.86|587.27|583.27|587.35|583.35|586.83|582.83|31
1623151260000|2021-06-08 11:21:00|587.02|583.02|587.1|583.1|587.23|583.23|587.02|583.02|25
1623151270000|2021-06-08 11:21:10|587.07|583.07|586.8|582.8|587.1|583.1|586.72|582.72|28
1623151280000|2021-06-08 11:21:20|586.81|582.81|587.02|583.02|587.03|583.03|586.8|582.8|23
1623151290000|2021-06-08 11:21:30|587.03|583.03|587.06|583.06|587.12|583.12|586.96|582.96|30
1623151300000|2021-06-08 11:21:40|587.01|583.01|586.91|582.91|587.01|583.01|586.61|582.61|31
1623151310000|2021-06-08 11:21:50|586.93|582.93|586.92|582.92|587.04|583.04|586.92|582.92|19
1623151320000|2021-06-08 11:22:00|586.91|582.91|586.87|582.87|586.94|582.94|586.79|582.79|25
1623151330000|2021-06-08 11:22:10|586.83|582.83|586.97|582.97|586.98|582.98|586.82|582.82|32
1623151340000|2021-06-08 11:22:20|586.96|582.96|586.75|582.75|586.97|582.97|586.72|582.72|24
1623151350000|2021-06-08 11:22:30|586.72|582.72|586.77|582.77|586.81|582.81|586.62|582.62|32
1623151360000|2021-06-08 11:22:40|586.76|582.76|586.89|582.89|586.92|582.92|586.75|582.75|26
1623151370000|2021-06-08 11:22:50|586.91|582.91|587.12|583.12|587.12|583.12|586.9|582.9|22
1623151380000|2021-06-08 11:23:00|587.11|583.11|587.06|583.06|587.14|583.14|587.02|583.02|21
1623151390000|2021-06-08 11:23:10|587.03|583.03|586.77|582.77|587.04|583.04|586.75|582.75|30
1623151400000|2021-06-08 11:23:20|586.78|582.78|586.66|582.66|586.78|582.78|586.55|582.55|25
1623151410000|2021-06-08 11:23:30|586.67|582.67|586.59|582.59|586.68|582.68|586.49|582.49|27
1623151420000|2021-06-08 11:23:40|586.64|582.64|586.75|582.75|586.8|582.8|586.58|582.58|30
1623151430000|2021-06-08 11:23:50|586.78|582.78|586.62|582.62|586.78|582.78|586.62|582.62|19
1623151440000|2021-06-08 11:24:00|586.63|582.63|587.16|583.16|587.16|583.16|586.61|582.61|28
1623151450000|2021-06-08 11:24:10|587.15|583.15|586.81|582.81|587.16|583.16|586.79|582.79|22
1623151460000|2021-06-08 11:24:20|586.85|582.85|587.08|583.08|587.12|583.12|586.83|582.83|23
1623151470000|2021-06-08 11:24:30|587.07|583.07|587.05|583.05|587.12|583.12|587.05|583.05|22
1623151480000|2021-06-08 11:24:40|587.04|583.04|587.11|583.11|587.13|583.13|586.95|582.95|23
1623151490000|2021-06-08 11:24:50|587.12|583.12|587.09|583.09|587.27|583.27|587.08|583.08|22
1623151500000|2021-06-08 11:25:00|587.1|583.1|587.28|583.28|587.28|583.28|587.03|583.03|17
1623151510000|2021-06-08 11:25:10|587.19|583.19|587.44|583.44|587.44|583.44|587.19|583.19|20
1623151520000|2021-06-08 11:25:20|587.49|583.49|587.02|583.02|587.52|583.52|587.02|583.02|26
1623151530000|2021-06-08 11:25:30|587.05|583.05|587.57|583.57|587.57|583.57|587.01|583.01|29
1623151540000|2021-06-08 11:25:40|587.66|583.66|587.55|583.55|587.77|583.77|587.54|583.54|24
1623151550000|2021-06-08 11:25:50|587.53|583.53|587.53|583.53|587.56|583.56|587.52|583.52|19
1623151560000|2021-06-08 11:26:00|587.54|583.54|587.66|583.66|587.76|583.76|587.46|583.46|29
1623151570000|2021-06-08 11:26:10|587.7|583.7|587.64|583.64|587.79|583.79|587.61|583.61|23
1623151580000|2021-06-08 11:26:20|587.63|583.63|587.66|583.66|587.72|583.72|587.51|583.51|27
1623151590000|2021-06-08 11:26:30|587.65|583.65|587.21|583.21|587.65|583.65|587.19|583.19|26
1623151600000|2021-06-08 11:26:40|587.2|583.2|587.31|583.31|587.6|583.6|587.2|583.2|25
1623151610000|2021-06-08 11:26:50|587.3|583.3|587.47|583.47|587.47|583.47|587.3|583.3|21
1623151620000|2021-06-08 11:27:00|587.49|583.49|587.82|583.82|587.85|583.85|587.49|583.49|21
1623151630000|2021-06-08 11:27:10|587.81|583.81|587.88|583.88|587.88|583.88|587.8|583.8|19
1623151640000|2021-06-08 11:27:20|587.97|583.97|588.27|584.27|588.49|584.49|587.97|583.97|26
1623151650000|2021-06-08 11:27:30|588.28|584.28|587.96|583.96|588.28|584.28|587.93|583.93|29
1623151660000|2021-06-08 11:27:40|587.97|583.97|587.78|583.78|587.97|583.97|587.73|583.73|29
1623151670000|2021-06-08 11:27:50|587.77|583.77|587.48|583.48|587.88|583.88|587.43|583.43|31
1623151680000|2021-06-08 11:28:00|587.43|583.43|586.6|582.6|587.43|583.43|586.6|582.6|35
1623151690000|2021-06-08 11:28:10|586.66|582.66|586.53|582.53|586.74|582.74|586.49|582.49|31
1623151700000|2021-06-08 11:28:20|586.49|582.49|586.67|582.67|586.85|582.85|586.47|582.47|30
1623151710000|2021-06-08 11:28:30|586.68|582.68|586.79|582.79|586.85|582.85|586.66|582.66|26
1623151720000|2021-06-08 11:28:40|586.8|582.8|586.64|582.64|586.81|582.81|586.61|582.61|24
1623151730000|2021-06-08 11:28:50|586.63|582.63|586.42|582.42|586.63|582.63|586.41|582.41|17
1623151740000|2021-06-08 11:29:00|586.44|582.44|586.88|582.88|586.93|582.93|586.44|582.44|26
1623151750000|2021-06-08 11:29:10|586.87|582.87|586.75|582.75|586.87|582.87|586.75|582.75|16
1623151760000|2021-06-08 11:29:20|586.78|582.78|586.36|582.36|586.78|582.78|586.36|582.36|23
1623151770000|2021-06-08 11:29:30|586.35|582.35|586.3|582.3|586.36|582.36|586.17|582.17|25
1623151780000|2021-06-08 11:29:40|586.33|582.33|586.67|582.67|586.74|582.74|586.33|582.33|27
1623151790000|2021-06-08 11:29:50|586.63|582.63|586.4|582.4|586.63|582.63|586.4|582.4|20
1623151800000|2021-06-08 11:30:00|586.36|582.36|586.93|582.93|586.93|582.93|586.36|582.36|25
1623151810000|2021-06-08 11:30:10|586.94|582.94|586.59|582.59|586.97|582.97|586.59|582.59|16
1623151820000|2021-06-08 11:30:20|586.57|582.57|586.32|582.32|586.6|582.6|586.32|582.32|32
1623151830000|2021-06-08 11:30:30|586.21|582.21|586.05|582.05|586.21|582.21|585.99|581.99|28
1623151840000|2021-06-08 11:30:40|585.98|581.98|585.55|581.55|585.99|581.99|585.55|581.55|24
1623151850000|2021-06-08 11:30:50|585.52|581.52|585.33|581.33|585.87|581.87|585.18|581.18|33
1623151860000|2021-06-08 11:31:00|585.32|581.32|585.15|581.15|585.37|581.37|585.15|581.15|18
1623151870000|2021-06-08 11:31:10|585.17|581.17|585.46|581.46|585.5|581.5|585.15|581.15|29
1623151880000|2021-06-08 11:31:20|585.44|581.44|585.41|581.41|585.45|581.45|585.37|581.37|21
1623151890000|2021-06-08 11:31:30|585.4|581.4|585.2|581.2|585.44|581.44|585.2|581.2|18
1623151900000|2021-06-08 11:31:40|585.24|581.24|585.33|581.33|585.33|581.33|585.2|581.2|19
1623151910000|2021-06-08 11:31:50|585.3|581.3|585.48|581.48|585.55|581.55|585.3|581.3|24
1623151920000|2021-06-08 11:32:00|585.52|581.52|585.45|581.45|585.59|581.59|585.45|581.45|21
1623151930000|2021-06-08 11:32:10|585.46|581.46|585.15|581.15|585.46|581.46|585.12|581.12|22
1623151940000|2021-06-08 11:32:20|585.16|581.16|585.2|581.2|585.23|581.23|585.11|581.11|20
1623151950000|2021-06-08 11:32:30|585.23|581.23|585.34|581.34|585.38|581.38|585.21|581.21|21
1623151960000|2021-06-08 11:32:40|585.35|581.35|585.29|581.29|585.35|581.35|585.28|581.28|21
1623151970000|2021-06-08 11:32:50|585.3|581.3|585.1|581.1|585.34|581.34|585.08|581.08|28
1623151980000|2021-06-08 11:33:00|585.07|581.07|584.97|580.97|585.08|581.08|584.95|580.95|18
1623151990000|2021-06-08 11:33:10|584.99|580.99|584.78|580.78|585|581|584.78|580.78|22
1623152000000|2021-06-08 11:33:20|584.79|580.79|584.82|580.82|584.87|580.87|584.72|580.72|23
1623152010000|2021-06-08 11:33:30|584.8|580.8|584.16|580.16|584.81|580.81|584.15|580.15|24
1623152020000|2021-06-08 11:33:40|584.17|580.17|584.21|580.21|584.21|580.21|584.02|580.02|29
1623152030000|2021-06-08 11:33:50|584.19|580.19|584.56|580.56|584.58|580.58|584.19|580.19|24
1623152040000|2021-06-08 11:34:00|584.57|580.57|584.3|580.3|584.57|580.57|584.27|580.27|23
1623152050000|2021-06-08 11:34:10|584.31|580.31|584.28|580.28|584.32|580.32|584.2|580.2|25
1623152060000|2021-06-08 11:34:20|584.26|580.26|583.91|579.91|584.26|580.26|583.91|579.91|26
1623152070000|2021-06-08 11:34:30|583.92|579.92|583.55|579.55|583.92|579.92|583.55|579.55|19
1623152080000|2021-06-08 11:34:40|583.56|579.56|583.7|579.7|583.82|579.82|583.56|579.56|23
1623152090000|2021-06-08 11:34:50|583.68|579.68|583.4|579.4|583.68|579.68|583.39|579.39|21
1623152100000|2021-06-08 11:35:00|583.39|579.39|582.79|578.79|583.39|579.39|582.79|578.79|23
1623152110000|2021-06-08 11:35:10|582.77|578.77|583.02|579.02|583.16|579.16|582.77|578.77|31
1623152120000|2021-06-08 11:35:20|583.01|579.01|583.08|579.08|583.08|579.08|583.01|579.01|13
1623152130000|2021-06-08 11:35:30|583.07|579.07|583.03|579.03|583.08|579.08|583.01|579.01|25
1623152140000|2021-06-08 11:35:40|583.02|579.02|583.37|579.37|583.38|579.38|583|579|24
1623152150000|2021-06-08 11:35:50|583.44|579.44|583.32|579.32|583.47|579.47|583.3|579.3|9
1623152160000|2021-06-08 11:36:00|583.37|579.37|584.27|580.27|584.27|580.27|583.37|579.37|16
1623152170000|2021-06-08 11:36:10|584.31|580.31|584.31|580.31|584.31|580.31|584.31|580.31|1
1623152180000|2021-06-08 11:36:20|584.21|580.21|584.08|580.08|584.21|580.21|584.05|580.05|8
1623152190000|2021-06-08 11:36:30|584.14|580.14|584.4|580.4|584.4|580.4|584.14|580.14|10
1623152200000|2021-06-08 11:36:40|584.38|580.38|584.35|580.35|584.41|580.41|584.35|580.35|8
1623152210000|2021-06-08 11:36:50|584.37|580.37|584.45|580.45|584.63|580.63|584.36|580.36|11
1623152220000|2021-06-08 11:37:00|584.6|580.6|585.12|581.12|585.41|581.41|584.45|580.45|9
1623152230000|2021-06-08 11:37:10|585.51|581.51|585.74|581.74|585.74|581.74|585.12|581.12|6
1623152240000|2021-06-08 11:37:20|585.77|581.77|585.77|581.77|585.77|581.77|585.76|581.76|7
1623152250000|2021-06-08 11:37:30|585.76|581.76|586.02|582.02|586.05|582.05|585.76|581.76|9
1623152260000|2021-06-08 11:37:40|586|582|585.73|581.73|586|582|585.65|581.65|17
1623152270000|2021-06-08 11:37:50|585.72|581.72|585.72|581.72|585.74|581.74|585.71|581.71|4
1623152280000|2021-06-08 11:38:00|585.7|581.7|585.72|581.72|585.72|581.72|585.7|581.7|3
1623152290000|2021-06-08 11:38:10|585.73|581.73|585.92|581.92|585.92|581.92|585.73|581.73|8
1623152300000|2021-06-08 11:38:20|586.02|582.02|586.03|582.03|586.03|582.03|586.02|582.02|2
1623152310000|2021-06-08 11:38:30|586.04|582.04|586.03|582.03|586.04|582.04|586.03|582.03|2
1623152320000|2021-06-08 11:38:40|586.04|582.04|586.03|582.03|586.04|582.04|586.03|582.03|4
1623152330000|2021-06-08 11:38:50|586.04|582.04|586.26|582.26|586.26|582.26|586.04|582.04|6
1623152340000|2021-06-08 11:39:00|586.43|582.43|586.55|582.55|586.55|582.55|586.4|582.4|9
1623152350000|2021-06-08 11:39:10|586.69|582.69|586.63|582.63|586.76|582.76|586.55|582.55|10
1623152360000|2021-06-08 11:39:20|586.55|582.55|586.63|582.63|586.63|582.63|586.55|582.55|2
1623152370000|2021-06-08 11:39:30|586.55|582.55|586.65|582.65|586.65|582.65|586.55|582.55|7
1623152380000|2021-06-08 11:39:40|586.64|582.64|586.64|582.64|586.64|582.64|586.64|582.64|1
1623152390000|2021-06-08 11:39:50|586.62|582.62|586.67|582.67|586.68|582.68|586.48|582.48|14
1623152400000|2021-06-08 11:40:00|586.68|582.68|586.67|582.67|586.68|582.68|586.67|582.67|4
1623152410000|2021-06-08 11:40:10|586.66|582.66|586.82|582.82|586.82|582.82|586.58|582.58|14
1623152420000|2021-06-08 11:40:20|586.81|582.81|587.24|583.24|587.24|583.24|586.81|582.81|16
1623152430000|2021-06-08 11:40:30|587.27|583.27|587.83|583.83|587.9|583.9|587.25|583.25|22
1623152440000|2021-06-08 11:40:40|587.9|583.9|587.96|583.96|588.06|584.06|587.9|583.9|11
1623152450000|2021-06-08 11:40:50|587.97|583.97|587.91|583.91|588.07|584.07|587.91|583.91|9
1623152460000|2021-06-08 11:41:00|587.9|583.9|587.82|583.82|587.91|583.91|587.82|583.82|8
1623152470000|2021-06-08 11:41:10|587.81|583.81|587.68|583.68|587.82|583.82|587.67|583.67|8
1623152480000|2021-06-08 11:41:20|587.69|583.69|587.45|583.45|587.72|583.72|587.45|583.45|21
1623152490000|2021-06-08 11:41:30|587.37|583.37|587.32|583.32|587.37|583.37|587.27|583.27|16
1623152500000|2021-06-08 11:41:40|587.26|583.26|587.25|583.25|587.26|583.26|587.25|583.25|4
1623152510000|2021-06-08 11:41:50|587.2|583.2|587.02|583.02|587.2|583.2|586.98|582.98|11
1623152520000|2021-06-08 11:42:00|587.03|583.03|587.07|583.07|587.09|583.09|587.03|583.03|12
1623152530000|2021-06-08 11:42:10|587.13|583.13|586.56|582.56|587.18|583.18|586.5|582.5|18
1623152540000|2021-06-08 11:42:20|586.67|582.67|586.7|582.7|587.29|583.29|586.66|582.66|17
1623152550000|2021-06-08 11:42:30|586.73|582.73|587.08|583.08|587.29|583.29|586.73|582.73|19
1623152560000|2021-06-08 11:42:40|587.11|583.11|587.03|583.03|587.13|583.13|587.03|583.03|11
1623152570000|2021-06-08 11:42:50|587|583|586.7|582.7|587|583|586.65|582.65|5
1623152580000|2021-06-08 11:43:00|586.69|582.69|586.82|582.82|586.82|582.82|586.6|582.6|15
1623152590000|2021-06-08 11:43:10|586.84|582.84|586.36|582.36|587.33|583.33|586.36|582.36|26
1623152600000|2021-06-08 11:43:20|586.16|582.16|586.16|582.16|586.16|582.16|586.11|582.11|22
1623152610000|2021-06-08 11:43:30|586.17|582.17|586.05|582.05|586.17|582.17|586.04|582.04|8
1623152620000|2021-06-08 11:43:40|586.04|582.04|586.09|582.09|586.11|582.11|585.72|581.72|24
1623152630000|2021-06-08 11:43:50|586.07|582.07|585.89|581.89|586.07|582.07|585.89|581.89|11
1623152640000|2021-06-08 11:44:00|585.99|581.99|586.06|582.06|586.06|582.06|585.98|581.98|22
1623152650000|2021-06-08 11:44:10|586.07|582.07|586.07|582.07|586.09|582.09|586.06|582.06|8
1623152660000|2021-06-08 11:44:20|586.08|582.08|586.28|582.28|586.28|582.28|586.08|582.08|9
1623152670000|2021-06-08 11:44:30|586.29|582.29|586.28|582.28|586.3|582.3|586.28|582.28|3
1623152680000|2021-06-08 11:44:40|586.27|582.27|586.19|582.19|586.27|582.27|586.15|582.15|13
1623152690000|2021-06-08 11:44:50|586.23|582.23|585.92|581.92|586.23|582.23|585.86|581.86|26
1623152700000|2021-06-08 11:45:00|585.93|581.93|585.92|581.92|585.98|581.98|585.91|581.91|13
1623152710000|2021-06-08 11:45:10|585.93|581.93|585.76|581.76|585.99|581.99|585.76|581.76|14
1623152720000|2021-06-08 11:45:20|585.75|581.75|585.89|581.89|586.06|582.06|585.73|581.73|16
1623152730000|2021-06-08 11:45:30|585.85|581.85|585.88|581.88|585.88|581.88|585.82|581.82|11
1623152740000|2021-06-08 11:45:40|585.94|581.94|586.02|582.02|586.07|582.07|585.94|581.94|12
1623152750000|2021-06-08 11:45:50|586.01|582.01|585.8|581.8|586.01|582.01|585.8|581.8|13
1623152760000|2021-06-08 11:46:00|585.75|581.75|585.75|581.75|585.76|581.76|585.71|581.71|10
1623152770000|2021-06-08 11:46:10|585.72|581.72|585.37|581.37|585.72|581.72|585.29|581.29|18
1623152780000|2021-06-08 11:46:20|585.38|581.38|585.8|581.8|585.83|581.83|585.38|581.38|20
1623152790000|2021-06-08 11:46:30|585.82|581.82|585.98|581.98|586.04|582.04|585.82|581.82|15
1623152800000|2021-06-08 11:46:40|585.99|581.99|586.1|582.1|586.1|582.1|585.98|581.98|15
1623152810000|2021-06-08 11:46:50|586.15|582.15|586.56|582.56|586.56|582.56|586.1|582.1|11
1623152820000|2021-06-08 11:47:00|586.57|582.57|586.75|582.75|586.75|582.75|586.54|582.54|9
1623152830000|2021-06-08 11:47:10|586.82|582.82|587.02|583.02|587.06|583.06|586.75|582.75|10
1623152840000|2021-06-08 11:47:20|586.99|582.99|587.33|583.33|587.33|583.33|586.99|582.99|12
1623152850000|2021-06-08 11:47:30|587.29|583.29|587.19|583.19|587.29|583.29|587.19|583.19|11
1623152860000|2021-06-08 11:47:40|587.2|583.2|587.21|583.21|587.21|583.21|587.2|583.2|2
1623152870000|2021-06-08 11:47:50|587.2|583.2|587.26|583.26|587.26|583.26|587.13|583.13|14
1623152880000|2021-06-08 11:48:00|587.27|583.27|587.04|583.04|587.27|583.27|587.04|583.04|7
1623152890000|2021-06-08 11:48:10|586.99|582.99|586.86|582.86|587.1|583.1|586.83|582.83|7
1623152900000|2021-06-08 11:48:20|586.99|582.99|587.98|583.98|588.11|584.11|586.98|582.98|16
1623152910000|2021-06-08 11:48:30|587.97|583.97|588.3|584.3|588.3|584.3|587.97|583.97|6
1623152920000|2021-06-08 11:48:40|588.58|584.58|589.19|585.19|589.2|585.2|588.58|584.58|7
1623152930000|2021-06-08 11:48:50|589.2|585.2|589.36|585.36|589.36|585.36|589.2|585.2|10
1623152940000|2021-06-08 11:49:00|589.35|585.35|589.18|585.18|589.35|585.35|589.07|585.07|10
1623152950000|2021-06-08 11:49:10|589.21|585.21|589.03|585.03|589.26|585.26|589.02|585.02|13
1623152960000|2021-06-08 11:49:20|589.02|585.02|589.04|585.04|589.08|585.08|589.02|585.02|15
1623152970000|2021-06-08 11:49:30|589.06|585.06|588.7|584.7|589.08|585.08|588.7|584.7|11
1623152980000|2021-06-08 11:49:40|588.68|584.68|588.91|584.91|588.91|584.91|588.62|584.62|22
1623152990000|2021-06-08 11:49:50|588.95|584.95|588.94|584.94|588.96|584.96|588.87|584.87|23
1623153000000|2021-06-08 11:50:00|588.93|584.93|588.77|584.77|589.28|585.28|588.77|584.77|27
1623153010000|2021-06-08 11:50:10|588.75|584.75|588.49|584.49|588.75|584.75|588.49|584.49|25
1623153020000|2021-06-08 11:50:20|588.55|584.55|588.57|584.57|588.63|584.63|588.5|584.5|27
1623153030000|2021-06-08 11:50:30|588.61|584.61|588.9|584.9|588.99|584.99|588.61|584.61|21
1623153040000|2021-06-08 11:50:40|588.88|584.88|588.7|584.7|588.93|584.93|588.7|584.7|25
1623153050000|2021-06-08 11:50:50|588.71|584.71|588.36|584.36|588.71|584.71|588.33|584.33|29
1623153060000|2021-06-08 11:51:00|588.37|584.37|588|584|588.37|584.37|587.98|583.98|23
1623153070000|2021-06-08 11:51:10|587.99|583.99|587.96|583.96|588|584|587.96|583.96|17
1623153080000|2021-06-08 11:51:20|587.95|583.95|588.24|584.24|588.29|584.29|587.94|583.94|25
1623153090000|2021-06-08 11:51:30|588.27|584.27|588.49|584.49|588.49|584.49|588.23|584.23|27
1623153100000|2021-06-08 11:51:40|588.54|584.54|588.56|584.56|588.57|584.57|588.38|584.38|25
1623153110000|2021-06-08 11:51:50|588.55|584.55|588.4|584.4|588.55|584.55|588.36|584.36|25
1623153120000|2021-06-08 11:52:00|588.36|584.36|589.02|585.02|589.05|585.05|588.35|584.35|29
1623153130000|2021-06-08 11:52:10|589.03|585.03|588.45|584.45|589.03|585.03|588.43|584.43|32
1623153140000|2021-06-08 11:52:20|588.46|584.46|588.51|584.51|588.55|584.55|588.46|584.46|28
1623153150000|2021-06-08 11:52:30|588.47|584.47|588.57|584.57|588.57|584.57|588.46|584.46|14
1623153160000|2021-06-08 11:52:40|588.55|584.55|588.47|584.47|588.58|584.58|588.46|584.46|20
1623153170000|2021-06-08 11:52:50|588.46|584.46|588.64|584.64|588.65|584.65|588.36|584.36|19
1623153180000|2021-06-08 11:53:00|588.65|584.65|589.02|585.02|589.04|585.04|588.64|584.64|29
1623153190000|2021-06-08 11:53:10|589.04|585.04|589|585|589.14|585.14|588.88|584.88|29
1623153200000|2021-06-08 11:53:20|588.99|584.99|588.78|584.78|589|585|588.74|584.74|24
1623153210000|2021-06-08 11:53:30|588.8|584.8|588.48|584.48|588.83|584.83|588.46|584.46|23
1623153220000|2021-06-08 11:53:40|588.56|584.56|588.56|584.56|588.58|584.58|588.52|584.52|22
1623153230000|2021-06-08 11:53:50|588.54|584.54|588.36|584.36|588.56|584.56|588.36|584.36|24
1623153240000|2021-06-08 11:54:00|588.3|584.3|588.45|584.45|588.51|584.51|588.3|584.3|25
1623153250000|2021-06-08 11:54:10|588.44|584.44|588.72|584.72|588.79|584.79|588.41|584.41|26
1623153260000|2021-06-08 11:54:20|588.71|584.71|588.65|584.65|588.72|584.72|588.63|584.63|18
1623153270000|2021-06-08 11:54:30|588.64|584.64|588.65|584.65|588.65|584.65|588.59|584.59|20
1623153280000|2021-06-08 11:54:40|588.64|584.64|588.49|584.49|588.64|584.64|588.43|584.43|21
1623153290000|2021-06-08 11:54:50|588.45|584.45|588.65|584.65|588.77|584.77|588.44|584.44|31
1623153300000|2021-06-08 11:55:00|588.64|584.64|588.68|584.68|588.68|584.68|588.6|584.6|20
1623153310000|2021-06-08 11:55:10|588.67|584.67|588.63|584.63|588.7|584.7|588.63|584.63|18
1623153320000|2021-06-08 11:55:20|588.72|584.72|588.71|584.71|588.72|584.72|588.67|584.67|14
1623153330000|2021-06-08 11:55:30|588.7|584.7|588.76|584.76|588.76|584.76|588.69|584.69|22
1623153340000|2021-06-08 11:55:40|588.74|584.74|588.8|584.8|588.89|584.89|588.74|584.74|27
1623153350000|2021-06-08 11:55:50|588.78|584.78|588.66|584.66|588.78|584.78|588.62|584.62|16
1623153360000|2021-06-08 11:56:00|588.64|584.64|588.32|584.32|588.65|584.65|588.29|584.29|22
1623153370000|2021-06-08 11:56:10|588.31|584.31|588.48|584.48|588.48|584.48|588.27|584.27|18
1623153380000|2021-06-08 11:56:20|588.54|584.54|588.52|584.52|588.56|584.56|588.51|584.51|17
1623153390000|2021-06-08 11:56:30|588.53|584.53|588.71|584.71|588.84|584.84|588.48|584.48|25
1623153400000|2021-06-08 11:56:40|588.75|584.75|588.7|584.7|588.78|584.78|588.69|584.69|22
1623153410000|2021-06-08 11:56:50|588.71|584.71|588.63|584.63|588.72|584.72|588.63|584.63|9
1623153420000|2021-06-08 11:57:00|588.64|584.64|588.64|584.64|588.64|584.64|588.6|584.6|24
1623153430000|2021-06-08 11:57:10|588.62|584.62|588.59|584.59|588.63|584.63|588.59|584.59|8
1623153440000|2021-06-08 11:57:20|588.58|584.58|589.7|585.7|589.78|585.78|588.26|584.26|32
1623153450000|2021-06-08 11:57:30|589.81|585.81|589.93|585.93|589.93|585.93|589.48|585.48|38
1623153460000|2021-06-08 11:57:40|589.98|585.98|589.83|585.83|590.24|586.24|589.83|585.83|30
1623153470000|2021-06-08 11:57:50|589.78|585.78|589.65|585.65|589.85|585.85|589.59|585.59|27
1623153480000|2021-06-08 11:58:00|589.63|585.63|589.74|585.74|589.89|585.89|589.61|585.61|28
1623153490000|2021-06-08 11:58:10|589.88|585.88|589.92|585.92|590.03|586.03|589.88|585.88|26
1623153500000|2021-06-08 11:58:20|589.87|585.87|589.46|585.46|589.87|585.87|589.46|585.46|22
1623153510000|2021-06-08 11:58:30|589.44|585.44|589|585|589.44|585.44|589|585|30
1623153520000|2021-06-08 11:58:40|589.04|585.04|589.37|585.37|589.45|585.45|588.99|584.99|29
1623153530000|2021-06-08 11:58:50|589.38|585.38|589.38|585.38|589.4|585.4|589.37|585.37|8
1623153540000|2021-06-08 11:59:00|589.42|585.42|590.09|586.09|590.09|586.09|589.42|585.42|31
1623153550000|2021-06-08 11:59:10|590.02|586.02|589.9|585.9|590.06|586.06|589.78|585.78|30
1623153560000|2021-06-08 11:59:20|589.89|585.89|589.66|585.66|589.89|585.89|589.55|585.55|28
1623153570000|2021-06-08 11:59:30|589.67|585.67|589.53|585.53|589.72|585.72|589.52|585.52|24
1623153580000|2021-06-08 11:59:40|589.5|585.5|589.33|585.33|589.5|585.5|589.24|585.24|30
1623153590000|2021-06-08 11:59:50|589.34|585.34|589.38|585.38|589.41|585.41|589.33|585.33|19
1623153600000|2021-06-08 12:00:00|589.36|585.36|589.87|585.87|589.89|585.89|589.32|585.32|24
1623153610000|2021-06-08 12:00:10|589.88|585.88|589.64|585.64|589.9|585.9|589.64|585.64|20
1623153620000|2021-06-08 12:00:20|589.67|585.67|589.87|585.87|590.05|586.05|589.64|585.64|31
1623153630000|2021-06-08 12:00:30|589.86|585.86|590.31|586.31|590.31|586.31|589.86|585.86|24
1623153640000|2021-06-08 12:00:40|590.32|586.32|590.69|586.69|590.73|586.73|590.09|586.09|26
1623153650000|2021-06-08 12:00:50|590.6|586.6|590.43|586.43|590.6|586.6|590.43|586.43|18
1623153660000|2021-06-08 12:01:00|590.44|586.44|590.33|586.33|590.61|586.61|590.24|586.24|33
1623153670000|2021-06-08 12:01:10|590.35|586.35|590.43|586.43|590.51|586.51|590.35|586.35|25
1623153680000|2021-06-08 12:01:20|590.41|586.41|590.32|586.32|590.43|586.43|590.32|586.32|13
1623153690000|2021-06-08 12:01:30|590.31|586.31|589.88|585.88|590.31|586.31|589.85|585.85|21
1623153700000|2021-06-08 12:01:40|589.86|585.86|589.57|585.57|589.86|585.86|589.51|585.51|24
1623153710000|2021-06-08 12:01:50|589.56|585.56|589.24|585.24|589.57|585.57|589.24|585.24|17
1623153720000|2021-06-08 12:02:00|589.29|585.29|588.95|584.95|589.34|585.34|588.95|584.95|25
1623153730000|2021-06-08 12:02:10|588.94|584.94|588.83|584.83|588.96|584.96|588.83|584.83|23
1623153740000|2021-06-08 12:02:20|588.82|584.82|589.17|585.17|589.18|585.18|588.82|584.82|25
1623153750000|2021-06-08 12:02:30|589.16|585.16|589.39|585.39|589.4|585.4|589.16|585.16|18
1623153760000|2021-06-08 12:02:40|589.36|585.36|589.31|585.31|589.36|585.36|589.04|585.04|30
1623153770000|2021-06-08 12:02:50|589.35|585.35|589.57|585.57|589.57|585.57|589.32|585.32|19
1623153780000|2021-06-08 12:03:00|589.56|585.56|589.77|585.77|589.79|585.79|589.52|585.52|12
1623153790000|2021-06-08 12:03:10|589.78|585.78|589.46|585.46|589.78|585.78|589.44|585.44|29
1623153800000|2021-06-08 12:03:20|589.35|585.35|589.38|585.38|589.41|585.41|589.31|585.31|21
1623153810000|2021-06-08 12:03:30|589.35|585.35|589.45|585.45|589.48|585.48|589.26|585.26|27
1623153820000|2021-06-08 12:03:40|589.39|585.39|589.14|585.14|589.39|585.39|589.11|585.11|19
1623153830000|2021-06-08 12:03:50|589.15|585.15|589.13|585.13|589.21|585.21|589.12|585.12|25
1623153840000|2021-06-08 12:04:00|589.14|585.14|589.13|585.13|589.35|585.35|589.03|585.03|25
1623153850000|2021-06-08 12:04:10|589.12|585.12|589.03|585.03|589.14|585.14|589.03|585.03|18
1623153860000|2021-06-08 12:04:20|589.04|585.04|588.89|584.89|589.04|585.04|588.89|584.89|15
1623153870000|2021-06-08 12:04:30|588.9|584.9|588.58|584.58|588.9|584.9|588.58|584.58|14
1623153880000|2021-06-08 12:04:40|588.59|584.59|588.17|584.17|588.62|584.62|588.16|584.16|29
1623153890000|2021-06-08 12:04:50|588.2|584.2|587.93|583.93|588.21|584.21|587.93|583.93|29
1623153900000|2021-06-08 12:05:00|587.94|583.94|587.86|583.86|587.99|583.99|587.85|583.85|29
1623153910000|2021-06-08 12:05:10|587.87|583.87|587.89|583.89|587.9|583.9|587.82|583.82|23
1623153920000|2021-06-08 12:05:20|587.85|583.85|588.24|584.24|588.31|584.31|587.85|583.85|22
1623153930000|2021-06-08 12:05:30|588.23|584.23|588.58|584.58|588.58|584.58|588.21|584.21|24
1623153940000|2021-06-08 12:05:40|588.59|584.59|588.95|584.95|588.99|584.99|588.59|584.59|26
1623153950000|2021-06-08 12:05:50|588.94|584.94|589.28|585.28|589.32|585.32|588.93|584.93|28
1623153960000|2021-06-08 12:06:00|589.27|585.27|589.71|585.71|589.77|585.77|589.27|585.27|27
1623153970000|2021-06-08 12:06:10|589.72|585.72|589.49|585.49|589.72|585.72|589.46|585.46|29
1623153980000|2021-06-08 12:06:20|589.48|585.48|589.5|585.5|589.54|585.54|589.4|585.4|24
1623153990000|2021-06-08 12:06:30|589.48|585.48|589.26|585.26|589.48|585.48|589.23|585.23|25
1623154000000|2021-06-08 12:06:40|589.25|585.25|589.13|585.13|589.25|585.25|589.09|585.09|15
1623154010000|2021-06-08 12:06:50|589.06|585.06|588.85|584.85|589.07|585.07|588.76|584.76|23
1623154020000|2021-06-08 12:07:00|588.86|584.86|589.05|585.05|589.07|585.07|588.85|584.85|29
1623154030000|2021-06-08 12:07:10|589.04|585.04|589.03|585.03|589.09|585.09|588.92|584.92|30
1623154040000|2021-06-08 12:07:20|589.02|585.02|589.01|585.01|589.08|585.08|588.93|584.93|30
1623154050000|2021-06-08 12:07:30|588.98|584.98|589.07|585.07|589.13|585.13|588.97|584.97|22
1623154060000|2021-06-08 12:07:40|589.08|585.08|589|585|589.09|585.09|589|585|8
1623154070000|2021-06-08 12:07:50|589.02|585.02|589|585|589.09|585.09|588.99|584.99|11
1623154080000|2021-06-08 12:08:00|589.01|585.01|589.32|585.32|589.38|585.38|589.01|585.01|29
1623154090000|2021-06-08 12:08:10|589.33|585.33|589.71|585.71|589.75|585.75|589.31|585.31|31
1623154100000|2021-06-08 12:08:20|589.74|585.74|589.43|585.43|589.8|585.8|589.4|585.4|26
1623154110000|2021-06-08 12:08:30|589.44|585.44|589.59|585.59|589.59|585.59|589.37|585.37|28
1623154120000|2021-06-08 12:08:40|589.62|585.62|589.52|585.52|589.65|585.65|589.5|585.5|23
1623154130000|2021-06-08 12:08:50|589.57|585.57|589.47|585.47|589.66|585.66|589.43|585.43|29
1623154140000|2021-06-08 12:09:00|589.48|585.48|589.63|585.63|589.64|585.64|589.48|585.48|18
1623154150000|2021-06-08 12:09:10|589.61|585.61|589.63|585.63|589.66|585.66|589.58|585.58|17
1623154160000|2021-06-08 12:09:20|589.72|585.72|589.68|585.68|589.79|585.79|589.66|585.66|24
1623154170000|2021-06-08 12:09:30|589.69|585.69|589.7|585.7|589.71|585.71|589.67|585.67|22
1623154180000|2021-06-08 12:09:40|589.69|585.69|589.69|585.69|589.73|585.73|589.68|585.68|21
1623154190000|2021-06-08 12:09:50|589.68|585.68|589.53|585.53|589.68|585.68|589.43|585.43|32
1623154200000|2021-06-08 12:10:00|589.52|585.52|589.71|585.71|589.73|585.73|589.48|585.48|20
1623154210000|2021-06-08 12:10:10|589.74|585.74|589.88|585.88|589.88|585.88|589.71|585.71|30
1623154220000|2021-06-08 12:10:20|589.87|585.87|589.82|585.82|589.89|585.89|589.81|585.81|17
1623154230000|2021-06-08 12:10:30|589.83|585.83|589.7|585.7|589.87|585.87|589.65|585.65|19
1623154240000|2021-06-08 12:10:40|589.69|585.69|589.53|585.53|589.72|585.72|589.53|585.53|25
1623154250000|2021-06-08 12:10:50|589.52|585.52|589.46|585.46|589.53|585.53|589.43|585.43|27
1623154260000|2021-06-08 12:11:00|589.47|585.47|589.52|585.52|589.53|585.53|589.43|585.43|23
1623154270000|2021-06-08 12:11:10|589.51|585.51|589.43|585.43|589.51|585.51|589.41|585.41|26
1623154280000|2021-06-08 12:11:20|589.46|585.46|589.3|585.3|589.46|585.46|589.3|585.3|28
1623154290000|2021-06-08 12:11:30|589.31|585.31|589.47|585.47|589.53|585.53|589.31|585.31|23
1623154300000|2021-06-08 12:11:40|589.48|585.48|589.62|585.62|589.71|585.71|589.48|585.48|18
1623154310000|2021-06-08 12:11:50|589.63|585.63|589.76|585.76|589.76|585.76|589.57|585.57|26
1623154320000|2021-06-08 12:12:00|589.74|585.74|590.16|586.16|590.17|586.17|589.68|585.68|25
1623154330000|2021-06-08 12:12:10|590.17|586.17|590.35|586.35|590.36|586.36|590.11|586.11|21
1623154340000|2021-06-08 12:12:20|590.36|586.36|590.59|586.59|590.59|586.59|590.36|586.36|19
1623154350000|2021-06-08 12:12:30|590.58|586.58|590.53|586.53|590.58|586.58|590.41|586.41|22
1623154360000|2021-06-08 12:12:40|590.49|586.49|590.55|586.55|590.55|586.55|590.48|586.48|21
1623154370000|2021-06-08 12:12:50|590.53|586.53|590.68|586.68|590.82|586.82|590.53|586.53|20
1623154380000|2021-06-08 12:13:00|590.67|586.67|590.27|586.27|590.67|586.67|590.24|586.24|27
1623154390000|2021-06-08 12:13:10|590.33|586.33|590.34|586.34|590.34|586.34|590.3|586.3|13
1623154400000|2021-06-08 12:13:20|590.35|586.35|590.41|586.41|590.45|586.45|590.34|586.34|24
1623154410000|2021-06-08 12:13:30|590.4|586.4|590.53|586.53|590.54|586.54|590.37|586.37|20
1623154420000|2021-06-08 12:13:40|590.54|586.54|590.85|586.85|590.85|586.85|590.54|586.54|17
1623154430000|2021-06-08 12:13:50|590.86|586.86|590.87|586.87|591|587|590.75|586.75|24
1623154440000|2021-06-08 12:14:00|590.86|586.86|591.11|587.11|591.2|587.2|590.86|586.86|23
1623154450000|2021-06-08 12:14:10|591.1|587.1|590.97|586.97|591.12|587.12|590.94|586.94|32
1623154460000|2021-06-08 12:14:20|590.93|586.93|591.05|587.05|591.08|587.08|590.93|586.93|22
1623154470000|2021-06-08 12:14:30|591|587|591.39|587.39|591.39|587.39|591|587|15
1623154480000|2021-06-08 12:14:40|591.38|587.38|591.43|587.43|591.44|587.44|591.31|587.31|14
1623154490000|2021-06-08 12:14:50|591.44|587.44|592.1|588.1|592.1|588.1|591.44|587.44|27
1623154500000|2021-06-08 12:15:00|592.11|588.11|592.85|588.85|592.85|588.85|592.11|588.11|20
1623154510000|2021-06-08 12:15:10|592.9|588.9|593.86|589.86|593.86|589.86|592.9|588.9|26
1623154520000|2021-06-08 12:15:20|593.88|589.88|594.05|590.05|594.05|590.05|593.88|589.88|10
1623154530000|2021-06-08 12:15:30|594.09|590.09|595.27|591.27|595.42|591.42|594.09|590.09|31
1623154540000|2021-06-08 12:15:40|595.28|591.28|596.12|592.12|596.21|592.21|595.28|591.28|23
1623154550000|2021-06-08 12:15:50|596.11|592.11|595.56|591.56|596.11|592.11|595.5|591.5|28
1623154560000|2021-06-08 12:16:00|595.58|591.58|595.31|591.31|595.69|591.69|595.31|591.31|29
1623154570000|2021-06-08 12:16:10|595.33|591.33|595.02|591.02|595.33|591.33|595.01|591.01|21
1623154580000|2021-06-08 12:16:20|595.03|591.03|594.54|590.54|595.09|591.09|594.51|590.51|27
1623154590000|2021-06-08 12:16:30|594.53|590.53|594.39|590.39|594.55|590.55|594.39|590.39|17
1623154600000|2021-06-08 12:16:40|594.43|590.43|593.99|589.99|594.44|590.44|593.95|589.95|25
1623154610000|2021-06-08 12:16:50|593.98|589.98|593.97|589.97|594.23|590.23|593.93|589.93|29
1623154620000|2021-06-08 12:17:00|593.96|589.96|593.63|589.63|593.97|589.97|593.59|589.59|28
1623154630000|2021-06-08 12:17:10|593.64|589.64|593.46|589.46|593.72|589.72|593.36|589.36|23
1623154640000|2021-06-08 12:17:20|593.36|589.36|593.4|589.4|593.4|589.4|593.29|589.29|21
1623154650000|2021-06-08 12:17:30|593.41|589.41|593.01|589.01|593.55|589.55|593|589|29
1623154660000|2021-06-08 12:17:40|593|589|592.82|588.82|593.01|589.01|592.82|588.82|25
1623154670000|2021-06-08 12:17:50|592.77|588.77|592.34|588.34|592.77|588.77|592.3|588.3|23
1623154680000|2021-06-08 12:18:00|592.35|588.35|592.46|588.46|592.48|588.48|592.35|588.35|26
1623154690000|2021-06-08 12:18:10|592.45|588.45|592.24|588.24|592.48|588.48|592.24|588.24|21
1623154700000|2021-06-08 12:18:20|592.16|588.16|592.33|588.33|592.33|588.33|591.99|587.99|27
1623154710000|2021-06-08 12:18:30|592.36|588.36|592.35|588.35|592.36|588.36|592.33|588.33|10
1623154720000|2021-06-08 12:18:40|592.33|588.33|592.37|588.37|592.38|588.38|592.33|588.33|24
1623154730000|2021-06-08 12:18:50|592.35|588.35|592.38|588.38|592.39|588.39|592.33|588.33|25
1623154740000|2021-06-08 12:19:00|592.36|588.36|592.3|588.3|592.37|588.37|592.29|588.29|19
1623154750000|2021-06-08 12:19:10|592.33|588.33|592.8|588.8|592.83|588.83|592.33|588.33|28
1623154760000|2021-06-08 12:19:20|592.75|588.75|592.82|588.82|592.83|588.83|592.72|588.72|19
1623154770000|2021-06-08 12:19:30|592.81|588.81|593|589|593|589|592.79|588.79|21
1623154780000|2021-06-08 12:19:40|593.01|589.01|593.19|589.19|593.29|589.29|593.01|589.01|30
1623154790000|2021-06-08 12:19:50|593.18|589.18|593.58|589.58|593.67|589.67|593.12|589.12|28
1623154800000|2021-06-08 12:20:00|593.57|589.57|593.93|589.93|593.93|589.93|593.56|589.56|21
1623154810000|2021-06-08 12:20:10|594.14|590.14|594.21|590.21|594.33|590.33|594.14|590.14|20
1623154820000|2021-06-08 12:20:20|594.22|590.22|594.49|590.49|594.5|590.5|594.2|590.2|18
1623154830000|2021-06-08 12:20:30|594.48|590.48|594.28|590.28|594.5|590.5|594.22|590.22|27
1623154840000|2021-06-08 12:20:40|594.27|590.27|594.79|590.79|594.79|590.79|594.13|590.13|30
1623154850000|2021-06-08 12:20:50|594.9|590.9|595.89|591.89|595.89|591.89|594.9|590.9|27
1623154860000|2021-06-08 12:21:00|595.94|591.94|595.97|591.97|595.98|591.98|595.81|591.81|25
1623154870000|2021-06-08 12:21:10|595.92|591.92|595.77|591.77|596.03|592.03|595.55|591.55|35
1623154880000|2021-06-08 12:21:20|595.76|591.76|595.61|591.61|595.76|591.76|595.6|591.6|21
1623154890000|2021-06-08 12:21:30|595.6|591.6|595.69|591.69|595.7|591.7|595.6|591.6|11
1623154900000|2021-06-08 12:21:40|595.62|591.62|595.65|591.65|595.66|591.66|595.59|591.59|15
1623154910000|2021-06-08 12:21:50|595.69|591.69|595.63|591.63|595.69|591.69|595.58|591.58|21
1623154920000|2021-06-08 12:22:00|595.62|591.62|595.79|591.79|595.79|591.79|595.6|591.6|19
1623154930000|2021-06-08 12:22:10|595.81|591.81|595.88|591.88|595.99|591.99|595.8|591.8|19
1623154940000|2021-06-08 12:22:20|595.81|591.81|596.2|592.2|596.2|592.2|595.78|591.78|28
1623154950000|2021-06-08 12:22:30|596.27|592.27|596.02|592.02|596.31|592.31|595.97|591.97|30
1623154960000|2021-06-08 12:22:40|596.03|592.03|596.02|592.02|596.12|592.12|595.95|591.95|35
1623154970000|2021-06-08 12:22:50|596.06|592.06|596.05|592.05|596.06|592.06|595.91|591.91|34
1623154980000|2021-06-08 12:23:00|596.1|592.1|596.32|592.32|596.4|592.4|596.09|592.09|26
1623154990000|2021-06-08 12:23:10|596.44|592.44|596.04|592.04|596.44|592.44|596.03|592.03|26
1623155000000|2021-06-08 12:23:20|596.03|592.03|595.97|591.97|596.05|592.05|595.93|591.93|21
1623155010000|2021-06-08 12:23:30|596|592|596.27|592.27|596.27|592.27|596|592|18
1623155020000|2021-06-08 12:23:40|596.25|592.25|596.54|592.54|596.57|592.57|596.25|592.25|25
1623155030000|2021-06-08 12:23:50|596.57|592.57|597.03|593.03|597.07|593.07|596.51|592.51|28
1623155040000|2021-06-08 12:24:00|597.09|593.09|597.38|593.38|597.49|593.49|597.09|593.09|11
1623155050000|2021-06-08 12:24:10|597.31|593.31|597.85|593.85|597.85|593.85|597.31|593.31|22
1623155060000|2021-06-08 12:24:20|597.78|593.78|597.77|593.77|597.92|593.92|597.67|593.67|25
1623155070000|2021-06-08 12:24:30|597.83|593.83|598.4|594.4|598.4|594.4|597.76|593.76|24
1623155080000|2021-06-08 12:24:40|598.39|594.39|598.53|594.53|598.57|594.57|598.33|594.33|28
1623155090000|2021-06-08 12:24:50|598.52|594.52|598.06|594.06|598.52|594.52|598.06|594.06|28
1623155100000|2021-06-08 12:25:00|598.05|594.05|598.1|594.1|598.1|594.1|598.05|594.05|25
1623155110000|2021-06-08 12:25:10|598.11|594.11|598.57|594.57|598.6|594.6|598.1|594.1|23
1623155120000|2021-06-08 12:25:20|598.6|594.6|598.59|594.59|598.64|594.64|598.57|594.57|16
1623155130000|2021-06-08 12:25:30|598.56|594.56|598.86|594.86|598.87|594.87|598.54|594.54|24
1623155140000|2021-06-08 12:25:40|598.87|594.87|598.94|594.94|598.98|594.98|598.8|594.8|17
1623155150000|2021-06-08 12:25:50|598.93|594.93|599.39|595.39|599.44|595.44|598.86|594.86|28
1623155160000|2021-06-08 12:26:00|599.45|595.45|600.58|596.58|600.66|596.66|599.45|595.45|29
1623155170000|2021-06-08 12:26:10|600.51|596.51|601.67|597.67|601.83|597.83|600.3|596.3|21
1623155180000|2021-06-08 12:26:20|601.56|597.56|601.63|597.63|601.86|597.86|601.56|597.56|19
1623155190000|2021-06-08 12:26:30|601.6|597.6|602.36|598.36|602.4|598.4|601.6|597.6|30
1623155200000|2021-06-08 12:26:40|602.45|598.45|603.72|599.72|603.8|599.8|602.39|598.39|27
1623155210000|2021-06-08 12:26:50|603.78|599.78|603.47|599.47|603.82|599.82|603.46|599.46|31
1623155220000|2021-06-08 12:27:00|603.77|599.77|603.85|599.85|603.98|599.98|603.71|599.71|22
1623155230000|2021-06-08 12:27:10|603.81|599.81|602.95|598.95|603.81|599.81|602.69|598.69|31
1623155240000|2021-06-08 12:27:20|602.87|598.87|602.07|598.07|602.87|598.87|602.07|598.07|30
1623155250000|2021-06-08 12:27:30|602.08|598.08|601.72|597.72|602.09|598.09|601.67|597.67|28
1623155260000|2021-06-08 12:27:40|601.69|597.69|601.82|597.82|601.86|597.86|601.61|597.61|31
1623155270000|2021-06-08 12:27:50|601.91|597.91|601.88|597.88|602.1|598.1|601.87|597.87|27
1623155280000|2021-06-08 12:28:00|601.97|597.97|601.67|597.67|602.05|598.05|601.67|597.67|22
1623155290000|2021-06-08 12:28:10|601.73|597.73|600.75|596.75|601.73|597.73|600.69|596.69|32
1623155300000|2021-06-08 12:28:20|600.66|596.66|600.21|596.21|600.71|596.71|600.17|596.17|29
1623155310000|2021-06-08 12:28:30|600.17|596.17|600.02|596.02|600.25|596.25|600|596|24
1623155320000|2021-06-08 12:28:40|599.99|595.99|599.3|595.3|599.99|595.99|599.26|595.26|28
1623155330000|2021-06-08 12:28:50|599.29|595.29|599.3|595.3|599.33|595.33|599.25|595.25|16
1623155340000|2021-06-08 12:29:00|599.31|595.31|599.9|595.9|600.03|596.03|599.19|595.19|29
1623155350000|2021-06-08 12:29:10|599.91|595.91|600.42|596.42|600.47|596.47|599.9|595.9|26
1623155360000|2021-06-08 12:29:20|600.47|596.47|600.53|596.53|600.61|596.61|600.39|596.39|27
1623155370000|2021-06-08 12:29:30|600.57|596.57|600.33|596.33|600.67|596.67|600.29|596.29|21
1623155380000|2021-06-08 12:29:40|600.34|596.34|599.89|595.89|600.46|596.46|599.88|595.88|29
1623155390000|2021-06-08 12:29:50|599.92|595.92|600.37|596.37|600.44|596.44|599.89|595.89|26
1623155400000|2021-06-08 12:30:00|600.36|596.36|600.71|596.71|600.76|596.76|600.33|596.33|23
1623155410000|2021-06-08 12:30:10|600.73|596.73|600.76|596.76|600.76|596.76|600.57|596.57|26
1623155420000|2021-06-08 12:30:20|600.77|596.77|600.78|596.78|600.85|596.85|600.55|596.55|22
1623155430000|2021-06-08 12:30:30|600.79|596.79|600.87|596.87|600.87|596.87|600.78|596.78|20
1623155440000|2021-06-08 12:30:40|600.88|596.88|600.93|596.93|601.03|597.03|600.83|596.83|29
1623155450000|2021-06-08 12:30:50|600.92|596.92|601.05|597.05|601.18|597.18|600.88|596.88|26
1623155460000|2021-06-08 12:31:00|601.07|597.07|600.57|596.57|601.17|597.17|600.55|596.55|29
1623155470000|2021-06-08 12:31:10|600.58|596.58|600.52|596.52|600.82|596.82|600.52|596.52|22
1623155480000|2021-06-08 12:31:20|600.51|596.51|600.51|596.51|600.59|596.59|600.33|596.33|28
1623155490000|2021-06-08 12:31:30|600.5|596.5|600.21|596.21|600.5|596.5|600.21|596.21|26
1623155500000|2021-06-08 12:31:40|600.13|596.13|600.48|596.48|600.49|596.49|600.07|596.07|30
1623155510000|2021-06-08 12:31:50|600.49|596.49|600.5|596.5|600.52|596.52|600.35|596.35|25
1623155520000|2021-06-08 12:32:00|600.52|596.52|599.91|595.91|600.52|596.52|599.91|595.91|25
1623155530000|2021-06-08 12:32:10|599.88|595.88|599.69|595.69|599.88|595.88|599.68|595.68|19
1623155540000|2021-06-08 12:32:20|599.63|595.63|599.48|595.48|599.65|595.65|599.47|595.47|30
1623155550000|2021-06-08 12:32:30|599.47|595.47|598.96|594.96|599.47|595.47|598.87|594.87|29
1623155560000|2021-06-08 12:32:40|598.95|594.95|598.63|594.63|598.95|594.95|598.57|594.57|24
1623155570000|2021-06-08 12:32:50|598.64|594.64|598.62|594.62|598.92|594.92|598.6|594.6|22
1623155580000|2021-06-08 12:33:00|598.59|594.59|597.84|593.84|598.6|594.6|597.84|593.84|21
1623155590000|2021-06-08 12:33:10|597.86|593.86|598.4|594.4|598.41|594.41|597.83|593.83|29
1623155600000|2021-06-08 12:33:20|598.39|594.39|598.36|594.36|598.43|594.43|598.36|594.36|26
1623155610000|2021-06-08 12:33:30|598.37|594.37|598.76|594.76|598.76|594.76|598.16|594.16|32
1623155620000|2021-06-08 12:33:40|598.91|594.91|599|595|599.02|595.02|598.86|594.86|21
1623155630000|2021-06-08 12:33:50|598.99|594.99|598.96|594.96|599.01|595.01|598.94|594.94|22
1623155640000|2021-06-08 12:34:00|598.97|594.97|598.37|594.37|598.97|594.97|598.34|594.34|30
1623155650000|2021-06-08 12:34:10|598.34|594.34|598.13|594.13|598.36|594.36|598.13|594.13|26
1623155660000|2021-06-08 12:34:20|598.15|594.15|598.16|594.16|598.21|594.21|598.15|594.15|23
1623155670000|2021-06-08 12:34:30|598.17|594.17|598.16|594.16|598.17|594.17|598.1|594.1|20
1623155680000|2021-06-08 12:34:40|598.21|594.21|597.85|593.85|598.22|594.22|597.85|593.85|28
1623155690000|2021-06-08 12:34:50|597.83|593.83|597.14|593.14|597.83|593.83|597.1|593.1|30
1623155700000|2021-06-08 12:35:00|597.21|593.21|597.33|593.33|597.38|593.38|597.15|593.15|30
1623155710000|2021-06-08 12:35:10|597.31|593.31|596.66|592.66|597.31|593.31|596.66|592.66|27
1623155720000|2021-06-08 12:35:20|596.55|592.55|596.62|592.62|596.69|592.69|596.55|592.55|15
1623155730000|2021-06-08 12:35:30|596.71|592.71|596.59|592.59|596.71|592.71|596.59|592.59|10
1623155740000|2021-06-08 12:35:40|596.61|592.61|595.95|591.95|596.75|592.75|595.92|591.92|20
1623155750000|2021-06-08 12:35:50|595.9|591.9|595.91|591.91|595.99|591.99|595.83|591.83|23
1623155760000|2021-06-08 12:36:00|595.96|591.96|595.78|591.78|595.96|591.96|595.68|591.68|22
1623155770000|2021-06-08 12:36:10|595.79|591.79|595.48|591.48|595.82|591.82|595.42|591.42|25
1623155780000|2021-06-08 12:36:20|595.45|591.45|595.42|591.42|595.45|591.45|595.2|591.2|32
1623155790000|2021-06-08 12:36:30|595.43|591.43|595.41|591.41|595.55|591.55|595.38|591.38|16
1623155800000|2021-06-08 12:36:40|595.4|591.4|595.23|591.23|595.42|591.42|595.2|591.2|18
1623155810000|2021-06-08 12:36:50|595.22|591.22|595.13|591.13|595.23|591.23|595.09|591.09|19
1623155820000|2021-06-08 12:37:00|595.14|591.14|595.23|591.23|595.23|591.23|595.11|591.11|14
1623155830000|2021-06-08 12:37:10|595.24|591.24|596.02|592.02|596.21|592.21|595.24|591.24|32
1623155840000|2021-06-08 12:37:20|596.04|592.04|596.06|592.06|596.28|592.28|596.03|592.03|27
1623155850000|2021-06-08 12:37:30|596.05|592.05|595.62|591.62|596.07|592.07|595.6|591.6|26
1623155860000|2021-06-08 12:37:40|595.61|591.61|595.11|591.11|595.64|591.64|595.11|591.11|22
1623155870000|2021-06-08 12:37:50|595.06|591.06|594.1|590.1|595.08|591.08|594.1|590.1|35
1623155880000|2021-06-08 12:38:00|594.11|590.11|594.77|590.77|594.77|590.77|594.11|590.11|23
1623155890000|2021-06-08 12:38:10|594.75|590.75|594.75|590.75|594.79|590.79|594.69|590.69|24
1623155900000|2021-06-08 12:38:20|594.76|590.76|594.71|590.71|594.79|590.79|594.59|590.59|22
1623155910000|2021-06-08 12:38:30|594.72|590.72|594.97|590.97|594.97|590.97|594.72|590.72|26
1623155920000|2021-06-08 12:38:40|594.94|590.94|594.95|590.95|595.01|591.01|594.94|590.94|21
1623155930000|2021-06-08 12:38:50|594.94|590.94|594.72|590.72|594.94|590.94|594.72|590.72|24
1623155940000|2021-06-08 12:39:00|594.66|590.66|594.4|590.4|594.67|590.67|594.39|590.39|23
1623155950000|2021-06-08 12:39:10|594.43|590.43|594.32|590.32|594.43|590.43|594.29|590.29|17
1623155960000|2021-06-08 12:39:20|594.31|590.31|594.35|590.35|594.46|590.46|594.31|590.31|26
1623155970000|2021-06-08 12:39:30|594.34|590.34|594.07|590.07|594.34|590.34|594.06|590.06|15
1623155980000|2021-06-08 12:39:40|594.01|590.01|594.11|590.11|594.12|590.12|594.01|590.01|18
1623155990000|2021-06-08 12:39:50|594.12|590.12|593.89|589.89|594.21|590.21|593.89|589.89|19
1623156000000|2021-06-08 12:40:00|593.88|589.88|593.24|589.24|593.92|589.92|593.07|589.07|29
1623156010000|2021-06-08 12:40:10|593.03|589.03|592.58|588.58|593.03|589.03|592.51|588.51|30
1623156020000|2021-06-08 12:40:20|592.55|588.55|592.44|588.44|592.55|588.55|592.36|588.36|25
1623156030000|2021-06-08 12:40:30|592.42|588.42|592.59|588.59|592.61|588.61|592.42|588.42|22
1623156040000|2021-06-08 12:40:40|592.6|588.6|592.31|588.31|592.6|588.6|592.27|588.27|26
1623156050000|2021-06-08 12:40:50|592.32|588.32|592.28|588.28|592.33|588.33|592.24|588.24|22
1623156060000|2021-06-08 12:41:00|592.27|588.27|592.26|588.26|592.27|588.27|592.18|588.18|28
1623156070000|2021-06-08 12:41:10|592.24|588.24|592.4|588.4|592.75|588.75|592.22|588.22|25
1623156080000|2021-06-08 12:41:20|592.38|588.38|591.94|587.94|592.39|588.39|591.8|587.8|26
1623156090000|2021-06-08 12:41:30|592.01|588.01|591.74|587.74|592.03|588.03|591.64|587.64|24
1623156100000|2021-06-08 12:41:40|591.73|587.73|591.43|587.43|591.74|587.74|591.39|587.39|22
1623156110000|2021-06-08 12:41:50|591.44|587.44|591.17|587.17|591.44|587.44|591.12|587.12|25
1623156120000|2021-06-08 12:42:00|591.16|587.16|591.39|587.39|591.4|587.4|591.13|587.13|29
1623156130000|2021-06-08 12:42:10|591.35|587.35|591.43|587.43|591.44|587.44|591.34|587.34|24
1623156140000|2021-06-08 12:42:20|591.42|587.42|591.33|587.33|591.44|587.44|591.29|587.29|31
1623156150000|2021-06-08 12:42:30|591.34|587.34|591.07|587.07|591.34|587.34|591.07|587.07|20
1623156160000|2021-06-08 12:42:40|591.05|587.05|590.81|586.81|591.05|587.05|590.76|586.76|21
1623156170000|2021-06-08 12:42:50|590.85|586.85|590.79|586.79|590.92|586.92|590.79|586.79|16
1623156180000|2021-06-08 12:43:00|590.8|586.8|590.64|586.64|590.8|586.8|590.61|586.61|18
1623156190000|2021-06-08 12:43:10|590.65|586.65|591.08|587.08|591.12|587.12|590.65|586.65|16
1623156200000|2021-06-08 12:43:20|591.06|587.06|591|587|591.08|587.08|590.97|586.97|18
1623156210000|2021-06-08 12:43:30|590.99|586.99|590.78|586.78|590.99|586.99|590.74|586.74|22
1623156220000|2021-06-08 12:43:40|590.79|586.79|590.79|586.79|590.79|586.79|590.77|586.77|12
1623156230000|2021-06-08 12:43:50|590.74|586.74|590.23|586.23|590.74|586.74|590.12|586.12|21
1623156240000|2021-06-08 12:44:00|590.24|586.24|590.3|586.3|590.31|586.31|590.23|586.23|19
1623156250000|2021-06-08 12:44:10|590.31|586.31|590.27|586.27|590.38|586.38|590.24|586.24|16
1623156260000|2021-06-08 12:44:20|590.39|586.39|590.68|586.68|590.68|586.68|590.34|586.34|26
1623156270000|2021-06-08 12:44:30|590.69|586.69|590.83|586.83|590.87|586.87|590.67|586.67|25
1623156280000|2021-06-08 12:44:40|590.78|586.78|590.66|586.66|590.78|586.78|590.66|586.66|12
1623156290000|2021-06-08 12:44:50|590.65|586.65|590.64|586.64|590.66|586.66|590.6|586.6|19
1623156300000|2021-06-08 12:45:00|590.57|586.57|590.26|586.26|590.58|586.58|590.26|586.26|18
1623156310000|2021-06-08 12:45:10|590.14|586.14|589.82|585.82|590.27|586.27|589.82|585.82|19
1623156320000|2021-06-08 12:45:20|589.77|585.77|589.18|585.18|589.77|585.77|589.18|585.18|27
1623156330000|2021-06-08 12:45:30|589.15|585.15|588.98|584.98|589.15|585.15|588.96|584.96|25
1623156340000|2021-06-08 12:45:40|588.94|584.94|588.65|584.65|588.94|584.94|588.58|584.58|31
1623156350000|2021-06-08 12:45:50|588.66|584.66|589.33|585.33|589.33|585.33|588.65|584.65|31
1623156360000|2021-06-08 12:46:00|589.34|585.34|589.54|585.54|589.54|585.54|589.34|585.34|24
1623156370000|2021-06-08 12:46:10|589.55|585.55|589.54|585.54|589.67|585.67|589.49|585.49|23
1623156380000|2021-06-08 12:46:20|589.61|585.61|590.21|586.21|590.21|586.21|589.61|585.61|29
1623156390000|2021-06-08 12:46:30|590.22|586.22|589.89|585.89|590.52|586.52|589.89|585.89|32
1623156400000|2021-06-08 12:46:40|589.95|585.95|589.6|585.6|589.98|585.98|589.6|585.6|28
1623156410000|2021-06-08 12:46:50|589.61|585.61|589.57|585.57|589.61|585.61|589.54|585.54|16
1623156420000|2021-06-08 12:47:00|589.55|585.55|589.13|585.13|589.55|585.55|589.13|585.13|26
1623156430000|2021-06-08 12:47:10|589.12|585.12|589.06|585.06|589.14|585.14|589.05|585.05|11
1623156440000|2021-06-08 12:47:20|589.04|585.04|589.09|585.09|589.09|585.09|589.04|585.04|5
1623156450000|2021-06-08 12:47:30|589.07|585.07|589.36|585.36|589.42|585.42|589.07|585.07|20
1623156460000|2021-06-08 12:47:40|589.32|585.32|589.38|585.38|589.38|585.38|589.21|585.21|19
1623156470000|2021-06-08 12:47:50|589.32|585.32|589.5|585.5|589.58|585.58|589.32|585.32|21
1623156480000|2021-06-08 12:48:00|589.48|585.48|589.04|585.04|589.48|585.48|589.02|585.02|27
1623156490000|2021-06-08 12:48:10|589.05|585.05|588.77|584.77|589.06|585.06|588.77|584.77|21
1623156500000|2021-06-08 12:48:20|588.76|584.76|588.7|584.7|588.77|584.77|588.62|584.62|14
1623156510000|2021-06-08 12:48:30|588.71|584.71|588.73|584.73|588.77|584.77|588.7|584.7|12
1623156520000|2021-06-08 12:48:40|588.67|584.67|588.6|584.6|588.68|584.68|588.53|584.53|22
1623156530000|2021-06-08 12:48:50|588.64|584.64|588.26|584.26|588.64|584.64|588.24|584.24|20
1623156540000|2021-06-08 12:49:00|588.25|584.25|588.26|584.26|588.26|584.26|588.24|584.24|15
1623156550000|2021-06-08 12:49:10|588.25|584.25|588.44|584.44|588.44|584.44|588.23|584.23|24
1623156560000|2021-06-08 12:49:20|588.46|584.46|588.97|584.97|589.12|585.12|588.46|584.46|30
1623156570000|2021-06-08 12:49:30|588.96|584.96|588.92|584.92|588.96|584.96|588.78|584.78|21
1623156580000|2021-06-08 12:49:40|588.91|584.91|588.69|584.69|588.91|584.91|588.68|584.68|20
1623156590000|2021-06-08 12:49:50|588.7|584.7|588.46|584.46|588.7|584.7|588.46|584.46|15
1623156600000|2021-06-08 12:50:00|588.43|584.43|588.39|584.39|588.43|584.43|588.39|584.39|12
1623156610000|2021-06-08 12:50:10|588.38|584.38|588.39|584.39|588.4|584.4|588.37|584.37|9
1623156620000|2021-06-08 12:50:20|588.4|584.4|588.03|584.03|588.41|584.41|588.03|584.03|13
1623156630000|2021-06-08 12:50:30|588.02|584.02|588.04|584.04|588.16|584.16|588.02|584.02|17
1623156640000|2021-06-08 12:50:40|588.03|584.03|588.1|584.1|588.19|584.19|588.02|584.02|20
1623156650000|2021-06-08 12:50:50|588.14|584.14|588.14|584.14|588.18|584.18|588.09|584.09|19
1623156660000|2021-06-08 12:51:00|588.15|584.15|588.81|584.81|588.81|584.81|588.14|584.14|28
1623156670000|2021-06-08 12:51:10|588.84|584.84|588.55|584.55|588.93|584.93|588.55|584.55|23
1623156680000|2021-06-08 12:51:20|588.53|584.53|588.73|584.73|588.73|584.73|588.43|584.43|24
1623156690000|2021-06-08 12:51:30|588.74|584.74|588.98|584.98|589.11|585.11|588.73|584.73|32
1623156700000|2021-06-08 12:51:40|588.97|584.97|588.9|584.9|589.04|585.04|588.9|584.9|31
1623156710000|2021-06-08 12:51:50|588.88|584.88|588.78|584.78|588.89|584.89|588.73|584.73|23
1623156720000|2021-06-08 12:52:00|588.8|584.8|588.72|584.72|588.8|584.8|588.72|584.72|17
1623156730000|2021-06-08 12:52:10|588.73|584.73|589.12|585.12|589.39|585.39|588.72|584.72|28
1623156740000|2021-06-08 12:52:20|589.3|585.3|588.84|584.84|589.3|585.3|588.77|584.77|33
1623156750000|2021-06-08 12:52:30|588.86|584.86|589.08|585.08|589.08|585.08|588.8|584.8|29
1623156760000|2021-06-08 12:52:40|589.09|585.09|589.07|585.07|589.14|585.14|588.99|584.99|21
1623156770000|2021-06-08 12:52:50|589.06|585.06|588.99|584.99|589.06|585.06|588.98|584.98|15
1623156780000|2021-06-08 12:53:00|588.98|584.98|588.96|584.96|589.04|585.04|588.96|584.96|24
1623156790000|2021-06-08 12:53:10|588.89|584.89|588.9|584.9|588.91|584.91|588.86|584.86|20
1623156800000|2021-06-08 12:53:20|588.88|584.88|588.78|584.78|588.89|584.89|588.77|584.77|16
1623156810000|2021-06-08 12:53:30|588.8|584.8|588.67|584.67|588.8|584.8|588.66|584.66|17
1623156820000|2021-06-08 12:53:40|588.68|584.68|588.75|584.75|588.75|584.75|588.67|584.67|16
1623156830000|2021-06-08 12:53:50|588.76|584.76|588.48|584.48|588.76|584.76|588.48|584.48|21
1623156840000|2021-06-08 12:54:00|588.43|584.43|588.02|584.02|588.43|584.43|588.02|584.02|28
1623156850000|2021-06-08 12:54:10|588.01|584.01|587.74|583.74|588.07|584.07|587.49|583.49|29
1623156860000|2021-06-08 12:54:20|587.71|583.71|587.33|583.33|587.71|583.71|587.33|583.33|28
1623156870000|2021-06-08 12:54:30|587.35|583.35|587.25|583.25|587.35|583.35|587.2|583.2|19
1623156880000|2021-06-08 12:54:40|587.26|583.26|587.23|583.23|587.28|583.28|587.22|583.22|16
1623156890000|2021-06-08 12:54:50|587.22|583.22|587.16|583.16|587.24|583.24|587.15|583.15|15
1623156900000|2021-06-08 12:55:00|587.15|583.15|587.85|583.85|587.85|583.85|587.14|583.14|31
1623156910000|2021-06-08 12:55:10|587.88|583.88|587.75|583.75|588.04|584.04|587.75|583.75|26
1623156920000|2021-06-08 12:55:20|587.74|583.74|587.88|583.88|587.88|583.88|587.73|583.73|22
1623156930000|2021-06-08 12:55:30|587.89|583.89|587.63|583.63|587.89|583.89|587.59|583.59|24
1623156940000|2021-06-08 12:55:40|587.62|583.62|587.79|583.79|587.82|583.82|587.62|583.62|22
1623156950000|2021-06-08 12:55:50|587.77|583.77|587.98|583.98|588|584|587.77|583.77|23
1623156960000|2021-06-08 12:56:00|588.03|584.03|587.89|583.89|588.04|584.04|587.88|583.88|22
1623156970000|2021-06-08 12:56:10|587.88|583.88|587.78|583.78|587.88|583.88|587.78|583.78|9
1623156980000|2021-06-08 12:56:20|587.79|583.79|587.99|583.99|587.99|583.99|587.77|583.77|19
1623156990000|2021-06-08 12:56:30|587.98|583.98|588.05|584.05|588.05|584.05|587.93|583.93|20
1623157000000|2021-06-08 12:56:40|588.03|584.03|587.99|583.99|588.08|584.08|587.92|583.92|25
1623157010000|2021-06-08 12:56:50|587.96|583.96|588.06|584.06|588.08|584.08|587.96|583.96|25
1623157020000|2021-06-08 12:57:00|588.05|584.05|588|584|588.08|584.08|588|584|21
1623157030000|2021-06-08 12:57:10|587.99|583.99|587.71|583.71|587.99|583.99|587.71|583.71|11
1623157040000|2021-06-08 12:57:20|587.72|583.72|587.71|583.71|587.74|583.74|587.7|583.7|19
1623157050000|2021-06-08 12:57:30|587.75|583.75|587.52|583.52|587.77|583.77|587.5|583.5|19
1623157060000|2021-06-08 12:57:40|587.57|583.57|587.08|583.08|587.57|583.57|587.07|583.07|14
1623157070000|2021-06-08 12:57:50|587.1|583.1|587.2|583.2|587.2|583.2|587.09|583.09|23
1623157080000|2021-06-08 12:58:00|587.26|583.26|587.44|583.44|587.49|583.49|587.22|583.22|19
1623157090000|2021-06-08 12:58:10|587.43|583.43|587.5|583.5|587.51|583.51|587.41|583.41|15
1623157100000|2021-06-08 12:58:20|587.51|583.51|587.66|583.66|587.75|583.75|587.51|583.51|27
1623157110000|2021-06-08 12:58:30|587.69|583.69|587.75|583.75|587.78|583.78|587.34|583.34|32
1623157120000|2021-06-08 12:58:40|587.79|583.79|587.92|583.92|587.99|583.99|587.79|583.79|27
1623157130000|2021-06-08 12:58:50|587.93|583.93|587.64|583.64|587.93|583.93|587.63|583.63|18
1623157140000|2021-06-08 12:59:00|587.65|583.65|587.89|583.89|587.89|583.89|587.62|583.62|22
1623157150000|2021-06-08 12:59:10|587.91|583.91|588|584|588|584|587.7|583.7|25
1623157160000|2021-06-08 12:59:20|587.98|583.98|587.95|583.95|587.99|583.99|587.93|583.93|28
1623157170000|2021-06-08 12:59:30|587.94|583.94|587.67|583.67|587.99|583.99|587.64|583.64|20
1623157180000|2021-06-08 12:59:40|587.71|583.71|587.57|583.57|587.71|583.71|587.57|583.57|13
1623157190000|2021-06-08 12:59:50|587.55|583.55|587.48|583.48|587.57|583.57|587.48|583.48|12
1623157200000|2021-06-08 13:00:00|587.49|583.49|587.5|583.5|587.5|583.5|587.36|583.36|23
1623157210000|2021-06-08 13:00:10|587.49|583.49|587.59|583.59|587.59|583.59|587.49|583.49|14
1623157220000|2021-06-08 13:00:20|587.6|583.6|587.96|583.96|587.97|583.97|587.6|583.6|32
1623157230000|2021-06-08 13:00:30|587.97|583.97|587.94|583.94|587.97|583.97|587.78|583.78|27
1623157240000|2021-06-08 13:00:40|587.93|583.93|587.94|583.94|587.95|583.95|587.74|583.74|25
1623157250000|2021-06-08 13:00:50|587.97|583.97|588.69|584.69|588.7|584.7|587.96|583.96|32
1623157260000|2021-06-08 13:01:00|588.7|584.7|588.92|584.92|588.93|584.93|588.68|584.68|27
1623157270000|2021-06-08 13:01:10|588.9|584.9|588.63|584.63|588.98|584.98|588.6|584.6|24
1623157280000|2021-06-08 13:01:20|588.61|584.61|588.27|584.27|588.65|584.65|588.27|584.27|23
1623157290000|2021-06-08 13:01:30|588.26|584.26|587.9|583.9|588.34|584.34|587.86|583.86|24
1623157300000|2021-06-08 13:01:40|587.89|583.89|587.89|583.89|587.96|583.96|587.82|583.82|24
1623157310000|2021-06-08 13:01:50|587.9|583.9|588.41|584.41|588.47|584.47|587.89|583.89|24
1623157320000|2021-06-08 13:02:00|588.39|584.39|588.16|584.16|588.4|584.4|588.13|584.13|15
1623157330000|2021-06-08 13:02:10|588.18|584.18|588.21|584.21|588.23|584.23|588.18|584.18|16
1623157340000|2021-06-08 13:02:20|588.19|584.19|588.19|584.19|588.22|584.22|588.18|584.18|19
1623157350000|2021-06-08 13:02:30|588.2|584.2|588.17|584.17|588.25|584.25|588.15|584.15|18
1623157360000|2021-06-08 13:02:40|588.08|584.08|587.98|583.98|588.08|584.08|587.95|583.95|17
1623157370000|2021-06-08 13:02:50|587.97|583.97|587.89|583.89|587.98|583.98|587.88|583.88|15
1623157380000|2021-06-08 13:03:00|587.9|583.9|587.89|583.89|587.92|583.92|587.89|583.89|5
1623157390000|2021-06-08 13:03:10|587.9|583.9|588.27|584.27|588.3|584.3|587.9|583.9|28
1623157400000|2021-06-08 13:03:20|588.28|584.28|588.19|584.19|588.35|584.35|588.19|584.19|18
1623157410000|2021-06-08 13:03:30|588.18|584.18|588.21|584.21|588.22|584.22|588.15|584.15|23
1623157420000|2021-06-08 13:03:40|588.22|584.22|588.18|584.18|588.22|584.22|588.18|584.18|12
1623157430000|2021-06-08 13:03:50|588.19|584.19|588.33|584.33|588.39|584.39|588.19|584.19|21
1623157440000|2021-06-08 13:04:00|588.3|584.3|588.13|584.13|588.3|584.3|588.13|584.13|18
1623157450000|2021-06-08 13:04:10|588.14|584.14|587.95|583.95|588.14|584.14|587.94|583.94|6
1623157460000|2021-06-08 13:04:20|587.96|583.96|587.96|583.96|588|584|587.87|583.87|23
1623157470000|2021-06-08 13:04:30|587.97|583.97|588.26|584.26|588.27|584.27|587.97|583.97|24
1623157480000|2021-06-08 13:04:40|588.28|584.28|587.98|583.98|588.28|584.28|587.98|583.98|18
1623157490000|2021-06-08 13:04:50|587.97|583.97|587.88|583.88|588.03|584.03|587.86|583.86|25
1623157500000|2021-06-08 13:05:00|587.89|583.89|587.65|583.65|587.9|583.9|587.59|583.59|25
1623157510000|2021-06-08 13:05:10|587.61|583.61|586.52|582.52|587.61|583.61|586.52|582.52|23
1623157520000|2021-06-08 13:05:20|586.54|582.54|586.08|582.08|586.54|582.54|586.07|582.07|27
1623157530000|2021-06-08 13:05:30|586.09|582.09|585|581|586.09|582.09|584.99|580.99|35
1623157540000|2021-06-08 13:05:40|585.07|581.07|584.35|580.35|585.07|581.07|584.12|580.12|32
1623157550000|2021-06-08 13:05:50|584.36|580.36|584.28|580.28|584.41|580.41|584.11|580.11|31
1623157560000|2021-06-08 13:06:00|584.26|580.26|584.99|580.99|585.14|581.14|584.17|580.17|38
1623157570000|2021-06-08 13:06:10|585|581|585.07|581.07|585.13|581.13|584.96|580.96|34
1623157580000|2021-06-08 13:06:20|585.05|581.05|584.58|580.58|585.05|581.05|584.58|580.58|28
1623157590000|2021-06-08 13:06:30|584.56|580.56|584.55|580.55|584.61|580.61|584.48|580.48|28
1623157600000|2021-06-08 13:06:40|584.54|580.54|584.45|580.45|584.63|580.63|584.45|580.45|22
1623157610000|2021-06-08 13:06:50|584.46|580.46|584.6|580.6|584.65|580.65|584.45|580.45|24
1623157620000|2021-06-08 13:07:00|584.62|580.62|584.53|580.53|584.62|580.62|584.51|580.51|16
1623157630000|2021-06-08 13:07:10|584.52|580.52|584.28|580.28|584.54|580.54|584.28|580.28|24
1623157640000|2021-06-08 13:07:20|584.29|580.29|584.23|580.23|584.29|580.29|583.89|579.89|35
1623157650000|2021-06-08 13:07:30|584.31|580.31|585.32|581.32|585.32|581.32|584.31|580.31|36
1623157660000|2021-06-08 13:07:40|585.35|581.35|585.19|581.19|585.73|581.73|585.17|581.17|31
1623157670000|2021-06-08 13:07:50|585.26|581.26|585.23|581.23|585.26|581.26|585.06|581.06|29
1623157680000|2021-06-08 13:08:00|585.21|581.21|585.64|581.64|585.65|581.65|585.21|581.21|23
1623157690000|2021-06-08 13:08:10|585.63|581.63|585.05|581.05|585.65|581.65|585.03|581.03|26
1623157700000|2021-06-08 13:08:20|584.98|580.98|584.71|580.71|585.01|581.01|584.71|580.71|22
1623157710000|2021-06-08 13:08:30|584.7|580.7|584.82|580.82|584.85|580.85|584.6|580.6|30
1623157720000|2021-06-08 13:08:40|584.79|580.79|584.69|580.69|585.14|581.14|584.66|580.66|32
1623157730000|2021-06-08 13:08:50|584.7|580.7|584.96|580.96|585.19|581.19|584.68|580.68|31
1623157740000|2021-06-08 13:09:00|584.95|580.95|584.61|580.61|584.95|580.95|584.61|580.61|25
1623157750000|2021-06-08 13:09:10|584.6|580.6|584.52|580.52|584.6|580.6|584.5|580.5|10
1623157760000|2021-06-08 13:09:20|584.53|580.53|584.32|580.32|584.58|580.58|584.22|580.22|30
1623157770000|2021-06-08 13:09:30|584.29|580.29|583.89|579.89|584.3|580.3|583.89|579.89|29
1623157780000|2021-06-08 13:09:40|583.9|579.9|583.58|579.58|583.91|579.91|583.48|579.48|23
1623157790000|2021-06-08 13:09:50|583.59|579.59|583.75|579.75|583.9|579.9|583.59|579.59|31
1623157800000|2021-06-08 13:10:00|583.74|579.74|583.4|579.4|583.76|579.76|583.35|579.35|27
1623157810000|2021-06-08 13:10:10|583.41|579.41|583.45|579.45|583.49|579.49|583.34|579.34|22
1623157820000|2021-06-08 13:10:20|583.44|579.44|583.39|579.39|583.45|579.45|583.25|579.25|25
1623157830000|2021-06-08 13:10:30|583.38|579.38|584.27|580.27|584.27|580.27|583.38|579.38|33
1623157840000|2021-06-08 13:10:40|584.23|580.23|584.32|580.32|584.38|580.38|584.23|580.23|24
1623157850000|2021-06-08 13:10:50|584.29|580.29|584.37|580.37|584.42|580.42|584.27|580.27|23
1623157860000|2021-06-08 13:11:00|584.38|580.38|584.32|580.32|584.4|580.4|584.3|580.3|29
1623157870000|2021-06-08 13:11:10|584.33|580.33|584.63|580.63|584.63|580.63|584.33|580.33|21
1623157880000|2021-06-08 13:11:20|584.62|580.62|584.86|580.86|584.86|580.86|584.62|580.62|24
1623157890000|2021-06-08 13:11:30|584.85|580.85|583.76|579.76|584.86|580.86|583.76|579.76|32
1623157900000|2021-06-08 13:11:40|583.72|579.72|583.75|579.75|583.86|579.86|583.71|579.71|30
1623157910000|2021-06-08 13:11:50|583.73|579.73|583.4|579.4|583.73|579.73|583.35|579.35|30
1623157920000|2021-06-08 13:12:00|583.39|579.39|583.57|579.57|583.61|579.61|583.34|579.34|25
1623157930000|2021-06-08 13:12:10|583.56|579.56|583.62|579.62|583.62|579.62|583.49|579.49|20
1623157940000|2021-06-08 13:12:20|583.63|579.63|583.77|579.77|583.77|579.77|583.63|579.63|8
1623157950000|2021-06-08 13:12:30|583.97|579.97|583.77|579.77|584.05|580.05|583.77|579.77|24
1623157960000|2021-06-08 13:12:40|583.76|579.76|584.36|580.36|584.36|580.36|583.72|579.72|26
1623157970000|2021-06-08 13:12:50|584.27|580.27|584.4|580.4|584.41|580.41|584.06|580.06|27
1623157980000|2021-06-08 13:13:00|584.42|580.42|584.84|580.84|584.86|580.86|584.41|580.41|26
1623157990000|2021-06-08 13:13:10|584.85|580.85|584.63|580.63|584.88|580.88|584.63|580.63|32
1623158000000|2021-06-08 13:13:20|584.59|580.59|584.43|580.43|584.59|580.59|584.41|580.41|23
1623158010000|2021-06-08 13:13:30|584.45|580.45|584.47|580.47|584.63|580.63|584.44|580.44|23
1623158020000|2021-06-08 13:13:40|584.32|580.32|584.13|580.13|584.32|580.32|584.13|580.13|26
1623158030000|2021-06-08 13:13:50|584.18|580.18|584.07|580.07|584.18|580.18|584.02|580.02|27
1623158040000|2021-06-08 13:14:00|584.08|580.08|583.95|579.95|584.14|580.14|583.95|579.95|15
1623158050000|2021-06-08 13:14:10|583.96|579.96|583.98|579.98|584.03|580.03|583.96|579.96|20
1623158060000|2021-06-08 13:14:20|583.99|579.99|584.19|580.19|584.22|580.22|583.99|579.99|27
1623158070000|2021-06-08 13:14:30|584.16|580.16|583.93|579.93|584.2|580.2|583.82|579.82|29
1623158080000|2021-06-08 13:14:40|583.92|579.92|583.83|579.83|583.92|579.92|583.77|579.77|24
1623158090000|2021-06-08 13:14:50|583.85|579.85|583.85|579.85|583.9|579.9|583.78|579.78|28
1623158100000|2021-06-08 13:15:00|583.84|579.84|583.56|579.56|583.87|579.87|583.56|579.56|30
1623158110000|2021-06-08 13:15:10|583.55|579.55|583.95|579.95|583.99|579.99|583.54|579.54|21
1623158120000|2021-06-08 13:15:20|583.96|579.96|584.02|580.02|584.06|580.06|583.96|579.96|20
1623158130000|2021-06-08 13:15:30|584|580|584.21|580.21|584.35|580.35|584|580|17
1623158140000|2021-06-08 13:15:40|584.25|580.25|584.35|580.35|584.36|580.36|584.24|580.24|21
1623158150000|2021-06-08 13:15:50|584.34|580.34|584.47|580.47|584.5|580.5|584.34|580.34|20
1623158160000|2021-06-08 13:16:00|584.48|580.48|584.63|580.63|584.63|580.63|584.44|580.44|25
1623158170000|2021-06-08 13:16:10|584.64|580.64|584.7|580.7|584.82|580.82|584.64|580.64|17
1623158180000|2021-06-08 13:16:20|584.71|580.71|584.76|580.76|584.76|580.76|584.71|580.71|17
1623158190000|2021-06-08 13:16:30|584.75|580.75|584.61|580.61|584.75|580.75|584.57|580.57|21
1623158200000|2021-06-08 13:16:40|584.6|580.6|584.46|580.46|584.6|580.6|584.44|580.44|25
1623158210000|2021-06-08 13:16:50|584.47|580.47|584.44|580.44|584.5|580.5|584.44|580.44|25
1623158220000|2021-06-08 13:17:00|584.47|580.47|584.65|580.65|584.65|580.65|584.43|580.43|22
1623158230000|2021-06-08 13:17:10|584.64|580.64|583.94|579.94|584.64|580.64|583.89|579.89|33
1623158240000|2021-06-08 13:17:20|583.9|579.9|583.87|579.87|584.08|580.08|583.85|579.85|19
1623158250000|2021-06-08 13:17:30|583.88|579.88|583.9|579.9|583.92|579.92|583.88|579.88|17
1623158260000|2021-06-08 13:17:40|583.89|579.89|584.18|580.18|584.18|580.18|583.89|579.89|16
1623158270000|2021-06-08 13:17:50|584.21|580.21|584.28|580.28|584.32|580.32|584.21|580.21|28
1623158280000|2021-06-08 13:18:00|584.21|580.21|584.21|580.21|584.38|580.38|584.11|580.11|29
1623158290000|2021-06-08 13:18:10|584.22|580.22|584.24|580.24|584.29|580.29|584.15|580.15|20
1623158300000|2021-06-08 13:18:20|584.23|580.23|584.61|580.61|584.61|580.61|584.22|580.22|15
1623158310000|2021-06-08 13:18:30|584.43|580.43|584.45|580.45|584.45|580.45|584.32|580.32|21
1623158320000|2021-06-08 13:18:40|584.44|580.44|584.46|580.46|584.49|580.49|584.41|580.41|23
1623158330000|2021-06-08 13:18:50|584.48|580.48|584.28|580.28|584.53|580.53|584.25|580.25|26
1623158340000|2021-06-08 13:19:00|584.29|580.29|584.03|580.03|584.37|580.37|584.03|580.03|24
1623158350000|2021-06-08 13:19:10|584.04|580.04|583.94|579.94|584.11|580.11|583.84|579.84|18
1623158360000|2021-06-08 13:19:20|583.78|579.78|583.62|579.62|583.78|579.78|583.6|579.6|19
1623158370000|2021-06-08 13:19:30|583.61|579.61|583.62|579.62|583.66|579.66|583.59|579.59|17
1623158380000|2021-06-08 13:19:40|583.6|579.6|583.62|579.62|583.71|579.71|583.59|579.59|18
1623158390000|2021-06-08 13:19:50|583.61|579.61|583.58|579.58|583.62|579.62|583.56|579.56|20
1623158400000|2021-06-08 13:20:00|583.57|579.57|583.61|579.61|583.62|579.62|583.57|579.57|12
1623158410000|2021-06-08 13:20:10|583.62|579.62|583.42|579.42|583.66|579.66|583.42|579.42|19
1623158420000|2021-06-08 13:20:20|583.38|579.38|583.44|579.44|583.53|579.53|583.38|579.38|17
1623158430000|2021-06-08 13:20:30|583.4|579.4|583.41|579.41|583.5|579.5|583.4|579.4|20
1623158440000|2021-06-08 13:20:40|583.42|579.42|583.49|579.49|583.49|579.49|583.42|579.42|17
1623158450000|2021-06-08 13:20:50|583.48|579.48|583.49|579.49|583.49|579.49|583.47|579.47|4
1623158460000|2021-06-08 13:21:00|583.48|579.48|583.22|579.22|583.48|579.48|583.19|579.19|26
1623158470000|2021-06-08 13:21:10|583.21|579.21|583.29|579.29|583.34|579.34|583.2|579.2|26
1623158480000|2021-06-08 13:21:20|583.3|579.3|583.3|579.3|583.36|579.36|583.27|579.27|24
1623158490000|2021-06-08 13:21:30|583.29|579.29|583.3|579.3|583.31|579.31|583.27|579.27|19
1623158500000|2021-06-08 13:21:40|583.31|579.31|583.62|579.62|583.65|579.65|583.3|579.3|24
1623158510000|2021-06-08 13:21:50|583.61|579.61|583.6|579.6|583.66|579.66|583.57|579.57|15
1623158520000|2021-06-08 13:22:00|583.59|579.59|583.53|579.53|583.67|579.67|583.53|579.53|22
1623158530000|2021-06-08 13:22:10|583.52|579.52|583.78|579.78|583.78|579.78|583.5|579.5|22
1623158540000|2021-06-08 13:22:20|583.8|579.8|583.67|579.67|583.85|579.85|583.67|579.67|31
1623158550000|2021-06-08 13:22:30|583.65|579.65|583.68|579.68|583.69|579.69|583.65|579.65|26
1623158560000|2021-06-08 13:22:40|583.67|579.67|583.85|579.85|583.85|579.85|583.67|579.67|25
1623158570000|2021-06-08 13:22:50|583.84|579.84|583.52|579.52|583.84|579.84|583.49|579.49|29
1623158580000|2021-06-08 13:23:00|583.45|579.45|583.09|579.09|583.45|579.45|583.03|579.03|23
1623158590000|2021-06-08 13:23:10|583.08|579.08|583.05|579.05|583.11|579.11|582.93|578.93|27
1623158600000|2021-06-08 13:23:20|583.01|579.01|582.87|578.87|583.01|579.01|582.83|578.83|22
1623158610000|2021-06-08 13:23:30|582.88|578.88|582.66|578.66|582.91|578.91|582.65|578.65|21
1623158620000|2021-06-08 13:23:40|582.67|578.67|581.94|577.94|582.67|578.67|581.92|577.92|22
1623158630000|2021-06-08 13:23:50|581.95|577.95|581.75|577.75|581.95|577.95|581.62|577.62|27
1623158640000|2021-06-08 13:24:00|581.76|577.76|582.27|578.27|582.29|578.29|581.76|577.76|26
1623158650000|2021-06-08 13:24:10|582.32|578.32|582.09|578.09|582.38|578.38|582.09|578.09|22
1623158660000|2021-06-08 13:24:20|582.02|578.02|581.98|577.98|582.02|578.02|581.68|577.68|28
1623158670000|2021-06-08 13:24:30|581.97|577.97|581.63|577.63|581.98|577.98|581.63|577.63|17
1623158680000|2021-06-08 13:24:40|581.64|577.64|581.53|577.53|581.8|577.8|581.53|577.53|34
1623158690000|2021-06-08 13:24:50|581.54|577.54|581.57|577.57|581.6|577.6|581.54|577.54|26
1623158700000|2021-06-08 13:25:00|581.58|577.58|582.18|578.18|582.18|578.18|581.56|577.56|23
1623158710000|2021-06-08 13:25:10|581.97|577.97|582.53|578.53|582.6|578.6|581.97|577.97|29
1623158720000|2021-06-08 13:25:20|582.61|578.61|582.76|578.76|582.76|578.76|582.21|578.21|25
1623158730000|2021-06-08 13:25:30|582.73|578.73|582.78|578.78|582.8|578.8|582.67|578.67|24
1623158740000|2021-06-08 13:25:40|582.76|578.76|582.44|578.44|582.79|578.79|582.39|578.39|21
1623158750000|2021-06-08 13:25:50|582.45|578.45|582.56|578.56|582.56|578.56|582.43|578.43|20
1623158760000|2021-06-08 13:26:00|582.57|578.57|582.57|578.57|582.69|578.69|582.55|578.55|20
1623158770000|2021-06-08 13:26:10|582.58|578.58|582.5|578.5|582.58|578.58|582.46|578.46|19
1623158780000|2021-06-08 13:26:20|582.55|578.55|582.65|578.65|582.7|578.7|582.47|578.47|17
1623158790000|2021-06-08 13:26:30|582.61|578.61|582.52|578.52|582.61|578.61|582.43|578.43|21
1623158800000|2021-06-08 13:26:40|582.53|578.53|582.44|578.44|582.53|578.53|582.42|578.42|19
1623158810000|2021-06-08 13:26:50|582.45|578.45|582.61|578.61|582.61|578.61|582.42|578.42|21
1623158820000|2021-06-08 13:27:00|582.62|578.62|582.74|578.74|582.77|578.77|582.6|578.6|17
1623158830000|2021-06-08 13:27:10|582.75|578.75|582.66|578.66|582.75|578.75|582.65|578.65|22
1623158840000|2021-06-08 13:27:20|582.62|578.62|582.21|578.21|582.63|578.63|582.19|578.19|21
1623158850000|2021-06-08 13:27:30|582.2|578.2|581.74|577.74|582.2|578.2|581.71|577.71|18
1623158860000|2021-06-08 13:27:40|581.75|577.75|581.46|577.46|581.79|577.79|581.38|577.38|23
1623158870000|2021-06-08 13:27:50|581.51|577.51|581.31|577.31|581.52|577.52|581.27|577.27|19
1623158880000|2021-06-08 13:28:00|581.32|577.32|581.36|577.36|581.43|577.43|581.3|577.3|20
1623158890000|2021-06-08 13:28:10|581.34|577.34|580.44|576.44|581.34|577.34|580.39|576.39|24
1623158900000|2021-06-08 13:28:20|580.32|576.32|580.2|576.2|580.32|576.32|580.11|576.11|25
1623158910000|2021-06-08 13:28:30|580.18|576.18|579.95|575.95|580.18|576.18|579.75|575.75|26
1623158920000|2021-06-08 13:28:40|579.84|575.84|579.36|575.36|579.92|575.92|579.36|575.36|21
1623158930000|2021-06-08 13:28:50|579.33|575.33|578.83|574.83|579.33|575.33|578.69|574.69|23
1623158940000|2021-06-08 13:29:00|578.81|574.81|579.57|575.57|579.57|575.57|578.81|574.81|26
1623158950000|2021-06-08 13:29:10|579.56|575.56|579.62|575.62|579.73|575.73|579.56|575.56|16
1623158960000|2021-06-08 13:29:20|579.47|575.47|579.63|575.63|579.63|575.63|579.32|575.32|22
1623158970000|2021-06-08 13:29:30|579.65|575.65|579.67|575.67|579.78|575.78|579.6|575.6|23
1623158980000|2021-06-08 13:29:40|579.66|575.66|579.97|575.97|579.97|575.97|579.6|575.6|16
1623158990000|2021-06-08 13:29:50|579.96|575.96|580.1|576.1|580.15|576.15|579.79|575.79|23
1623159000000|2021-06-08 13:30:00|580.09|576.09|581.73|577.73|581.73|577.73|580.08|576.08|25
1623159010000|2021-06-08 13:30:10|581.71|577.71|581.35|577.35|581.74|577.74|581.35|577.35|25
1623159020000|2021-06-08 13:30:20|581.34|577.34|581.25|577.25|581.36|577.36|581.2|577.2|23
1623159030000|2021-06-08 13:30:30|581.27|577.27|581.88|577.88|581.88|577.88|581.27|577.27|22
1623159040000|2021-06-08 13:30:40|581.89|577.89|581.78|577.78|581.97|577.97|581.77|577.77|23
1623159050000|2021-06-08 13:30:50|581.79|577.79|580.92|576.92|581.79|577.79|580.92|576.92|21
1623159060000|2021-06-08 13:31:00|580.99|576.99|580.85|576.85|581.08|577.08|580.84|576.84|16
1623159070000|2021-06-08 13:31:10|580.77|576.77|580.68|576.68|580.77|576.77|580.47|576.47|19
1623159080000|2021-06-08 13:31:20|580.63|576.63|580.68|576.68|580.74|576.74|580.63|576.63|15
1623159090000|2021-06-08 13:31:30|580.7|576.7|580.53|576.53|580.76|576.76|580.49|576.49|19
1623159100000|2021-06-08 13:31:40|580.56|576.56|581.02|577.02|581.08|577.08|580.56|576.56|25
1623159110000|2021-06-08 13:31:50|581.04|577.04|581.27|577.27|581.28|577.28|581.04|577.04|24
1623159120000|2021-06-08 13:32:00|581.28|577.28|581.03|577.03|581.28|577.28|581.03|577.03|22
1623159130000|2021-06-08 13:32:10|581.04|577.04|581.37|577.37|581.38|577.38|581.04|577.04|16
1623159140000|2021-06-08 13:32:20|581.5|577.5|582.4|578.4|582.4|578.4|581.49|577.49|21
1623159150000|2021-06-08 13:32:30|582.35|578.35|582.21|578.21|582.42|578.42|582.21|578.21|18
1623159160000|2021-06-08 13:32:40|582.26|578.26|582.83|578.83|582.93|578.93|582.26|578.26|19
1623159170000|2021-06-08 13:32:50|582.82|578.82|582.83|578.83|582.88|578.88|582.7|578.7|24
1623159180000|2021-06-08 13:33:00|582.81|578.81|582.49|578.49|582.81|578.81|582.38|578.38|24
1623159190000|2021-06-08 13:33:10|582.56|578.56|582.76|578.76|582.79|578.79|582.52|578.52|18
1623159200000|2021-06-08 13:33:20|582.78|578.78|583.13|579.13|583.15|579.15|582.78|578.78|24
1623159210000|2021-06-08 13:33:30|583.16|579.16|583.12|579.12|583.33|579.33|583.1|579.1|24
1623159220000|2021-06-08 13:33:40|583.06|579.06|582.88|578.88|583.1|579.1|582.8|578.8|25
1623159230000|2021-06-08 13:33:50|582.9|578.9|583.14|579.14|583.14|579.14|582.9|578.9|22
1623159240000|2021-06-08 13:34:00|583.18|579.18|582.96|578.96|583.24|579.24|582.96|578.96|19
1623159250000|2021-06-08 13:34:10|582.94|578.94|582.84|578.84|582.95|578.95|582.84|578.84|15
1623159260000|2021-06-08 13:34:20|582.82|578.82|582.75|578.75|582.82|578.82|582.64|578.64|14
1623159270000|2021-06-08 13:34:30|582.78|578.78|583.12|579.12|583.13|579.13|582.78|578.78|19
1623159280000|2021-06-08 13:34:40|583.19|579.19|582.98|578.98|583.21|579.21|582.98|578.98|18
1623159290000|2021-06-08 13:34:50|582.95|578.95|582.69|578.69|582.97|578.97|582.68|578.68|19
1623159300000|2021-06-08 13:35:00|582.7|578.7|582.31|578.31|582.7|578.7|582.25|578.25|21
1623159310000|2021-06-08 13:35:10|582.3|578.3|581.94|577.94|582.38|578.38|581.71|577.71|25
1623159320000|2021-06-08 13:35:20|581.91|577.91|581.69|577.69|581.91|577.91|581.67|577.67|21
1623159330000|2021-06-08 13:35:30|581.7|577.7|581.73|577.73|581.82|577.82|581.68|577.68|16
1623159340000|2021-06-08 13:35:40|581.72|577.72|581.1|577.1|581.73|577.73|581.08|577.08|19
1623159350000|2021-06-08 13:35:50|581.12|577.12|581.44|577.44|581.54|577.54|581.12|577.12|22
1623159360000|2021-06-08 13:36:00|581.43|577.43|581.43|577.43|581.48|577.48|581.42|577.42|13
1623159370000|2021-06-08 13:36:10|581.4|577.4|580.97|576.97|581.4|577.4|580.91|576.91|23
1623159380000|2021-06-08 13:36:20|581.12|577.12|581.3|577.3|581.49|577.49|581.02|577.02|18
1623159390000|2021-06-08 13:36:30|581.28|577.28|580.89|576.89|581.28|577.28|580.83|576.83|21
1623159400000|2021-06-08 13:36:40|580.88|576.88|581.04|577.04|581.05|577.05|580.88|576.88|21
1623159410000|2021-06-08 13:36:50|581.07|577.07|581.03|577.03|581.27|577.27|581.03|577.03|19
1623159420000|2021-06-08 13:37:00|581.05|577.05|581.41|577.41|581.41|577.41|580.92|576.92|23
1623159430000|2021-06-08 13:37:10|581.42|577.42|581.22|577.22|581.42|577.42|581.18|577.18|21
1623159440000|2021-06-08 13:37:20|581.25|577.25|581.17|577.17|581.26|577.26|581.13|577.13|24
1623159450000|2021-06-08 13:37:30|581.18|577.18|581.23|577.23|581.3|577.3|581.17|577.17|17
1623159460000|2021-06-08 13:37:40|581.22|577.22|581|577|581.24|577.24|580.97|576.97|16
1623159470000|2021-06-08 13:37:50|581.01|577.01|581.3|577.3|581.3|577.3|580.99|576.99|17
1623159480000|2021-06-08 13:38:00|581.29|577.29|581.16|577.16|581.29|577.29|581.16|577.16|10
1623159490000|2021-06-08 13:38:10|581.15|577.15|580.87|576.87|581.15|577.15|580.87|576.87|14
1623159500000|2021-06-08 13:38:20|580.89|576.89|580.33|576.33|580.91|576.91|580.33|576.33|20
1623159510000|2021-06-08 13:38:30|580.37|576.37|580.56|576.56|580.56|576.56|580.34|576.34|20
1623159520000|2021-06-08 13:38:40|580.66|576.66|580.86|576.86|580.93|576.93|580.66|576.66|22
1623159530000|2021-06-08 13:38:50|580.85|576.85|580.55|576.55|580.86|576.86|580.39|576.39|22
1623159540000|2021-06-08 13:39:00|580.56|576.56|580.2|576.2|580.56|576.56|580.2|576.2|19
1623159550000|2021-06-08 13:39:10|580.21|576.21|580.35|576.35|580.35|576.35|579.99|575.99|25
1623159560000|2021-06-08 13:39:20|580.31|576.31|580.1|576.1|580.37|576.37|579.83|575.83|27
1623159570000|2021-06-08 13:39:30|580.12|576.12|580.07|576.07|580.13|576.13|579.96|575.96|22
1623159580000|2021-06-08 13:39:40|580.06|576.06|579.78|575.78|580.07|576.07|579.78|575.78|21
1623159590000|2021-06-08 13:39:50|579.8|575.8|579.84|575.84|579.84|575.84|579.77|575.77|16
1623159600000|2021-06-08 13:40:00|579.87|575.87|580.85|576.85|581|577|579.87|575.87|32
1623159610000|2021-06-08 13:40:10|580.84|576.84|580.93|576.93|580.93|576.93|580.63|576.63|35
1623159620000|2021-06-08 13:40:20|580.96|576.96|580.79|576.79|581.08|577.08|580.79|576.79|27
1623159630000|2021-06-08 13:40:30|580.8|576.8|580.93|576.93|581.02|577.02|580.79|576.79|27
1623159640000|2021-06-08 13:40:40|580.95|576.95|581|577|581.03|577.03|580.86|576.86|32
1623159650000|2021-06-08 13:40:50|581.02|577.02|580.59|576.59|581.02|577.02|580.59|576.59|21
1623159660000|2021-06-08 13:41:00|580.6|576.6|580.35|576.35|580.6|576.6|580.34|576.34|22
1623159670000|2021-06-08 13:41:10|580.34|576.34|580.36|576.36|580.37|576.37|580.22|576.22|25
1623159680000|2021-06-08 13:41:20|580.37|576.37|580.4|576.4|580.43|576.43|580.36|576.36|20
1623159690000|2021-06-08 13:41:30|580.41|576.41|580.02|576.02|580.42|576.42|580.01|576.01|24
1623159700000|2021-06-08 13:41:40|580.03|576.03|580.03|576.03|580.04|576.04|580.01|576.01|11
1623159710000|2021-06-08 13:41:50|580.04|576.04|580.23|576.23|580.29|576.29|580.04|576.04|22
1623159720000|2021-06-08 13:42:00|580.24|576.24|580.66|576.66|580.7|576.7|580.22|576.22|21
1623159730000|2021-06-08 13:42:10|580.65|576.65|580|576|580.65|576.65|580|576|26
1623159740000|2021-06-08 13:42:20|580.02|576.02|580.05|576.05|580.05|576.05|579.99|575.99|14
1623159750000|2021-06-08 13:42:30|580.08|576.08|580.02|576.02|580.13|576.13|579.97|575.97|21
1623159760000|2021-06-08 13:42:40|579.98|575.98|579.95|575.95|580|576|579.92|575.92|20
1623159770000|2021-06-08 13:42:50|579.94|575.94|579.48|575.48|580|576|579.48|575.48|23
1623159780000|2021-06-08 13:43:00|579.52|575.52|579.04|575.04|579.52|575.52|578.94|574.94|34
1623159790000|2021-06-08 13:43:10|579.08|575.08|579.17|575.17|579.17|575.17|579.03|575.03|21
1623159800000|2021-06-08 13:43:20|579.19|575.19|579.22|575.22|579.33|575.33|579.18|575.18|25
1623159810000|2021-06-08 13:43:30|579.23|575.23|579.27|575.27|579.31|575.31|579.2|575.2|19
1623159820000|2021-06-08 13:43:40|579.28|575.28|579.17|575.17|579.29|575.29|579.17|575.17|12
1623159830000|2021-06-08 13:43:50|579.16|575.16|579.1|575.1|579.22|575.22|579.1|575.1|18
1623159840000|2021-06-08 13:44:00|579.09|575.09|579.21|575.21|579.21|575.21|579.06|575.06|24
1623159850000|2021-06-08 13:44:10|579.23|575.23|579.35|575.35|579.4|575.4|579.21|575.21|28
1623159860000|2021-06-08 13:44:20|579.31|575.31|579.57|575.57|579.57|575.57|579.31|575.31|30
1623159870000|2021-06-08 13:44:30|579.56|575.56|579.89|575.89|579.91|575.91|579.51|575.51|33
1623159880000|2021-06-08 13:44:40|579.88|575.88|579.76|575.76|579.89|575.89|579.74|575.74|24
1623159890000|2021-06-08 13:44:50|579.77|575.77|579.75|575.75|579.78|575.78|579.73|575.73|19
1623159900000|2021-06-08 13:45:00|579.68|575.68|580.32|576.32|580.36|576.36|579.59|575.59|32
1623159910000|2021-06-08 13:45:10|580.31|576.31|580.2|576.2|580.36|576.36|580.15|576.15|24
1623159920000|2021-06-08 13:45:20|580.18|576.18|580.58|576.58|580.58|576.58|580.15|576.15|28
1623159930000|2021-06-08 13:45:30|580.57|576.57|580.38|576.38|580.58|576.58|580.38|576.38|30
1623159940000|2021-06-08 13:45:40|580.36|576.36|580.48|576.48|580.49|576.49|580.17|576.17|29
1623159950000|2021-06-08 13:45:50|580.49|576.49|580.49|576.49|580.54|576.54|580.45|576.45|24
1623159960000|2021-06-08 13:46:00|580.48|576.48|580.98|576.98|580.98|576.98|580.48|576.48|24
1623159970000|2021-06-08 13:46:10|580.95|576.95|580.58|576.58|580.97|576.97|580.47|576.47|31
1623159980000|2021-06-08 13:46:20|580.57|576.57|579.98|575.98|580.57|576.57|579.98|575.98|29
1623159990000|2021-06-08 13:46:30|579.99|575.99|580.09|576.09|580.11|576.11|579.95|575.95|31
1623160000000|2021-06-08 13:46:40|580.11|576.11|579.99|575.99|580.15|576.15|579.99|575.99|22
1623160010000|2021-06-08 13:46:50|580.03|576.03|580.05|576.05|580.12|576.12|580.01|576.01|22
1623160020000|2021-06-08 13:47:00|580.04|576.04|579.37|575.37|580.05|576.05|579.3|575.3|30
1623160030000|2021-06-08 13:47:10|579.38|575.38|579.3|575.3|579.38|575.38|579.13|575.13|23
1623160040000|2021-06-08 13:47:20|579.35|575.35|579.5|575.5|579.51|575.51|579.35|575.35|19
1623160050000|2021-06-08 13:47:30|579.45|575.45|579.36|575.36|579.45|575.45|579.36|575.36|15
1623160060000|2021-06-08 13:47:40|579.35|575.35|578.92|574.92|579.37|575.37|578.92|574.92|22
1623160070000|2021-06-08 13:47:50|578.99|574.99|578.06|574.06|579.06|575.06|578.06|574.06|30
1623160080000|2021-06-08 13:48:00|578.03|574.03|578.58|574.58|578.58|574.58|578.03|574.03|32
1623160090000|2021-06-08 13:48:10|578.48|574.48|578.53|574.53|578.66|574.66|578.44|574.44|30
1623160100000|2021-06-08 13:48:20|578.54|574.54|578.51|574.51|578.87|574.87|578.51|574.51|33
1623160110000|2021-06-08 13:48:30|578.56|574.56|578.64|574.64|578.64|574.64|578.39|574.39|29
1623160120000|2021-06-08 13:48:40|578.65|574.65|578.6|574.6|578.77|574.77|578.6|574.6|17
1623160130000|2021-06-08 13:48:50|578.61|574.61|578.83|574.83|578.84|574.84|578.61|574.61|20
1623160140000|2021-06-08 13:49:00|578.85|574.85|579.45|575.45|579.45|575.45|578.85|574.85|24
1623160150000|2021-06-08 13:49:10|579.44|575.44|579.97|575.97|580.27|576.27|579.44|575.44|32
1623160160000|2021-06-08 13:49:20|579.99|575.99|580.21|576.21|580.23|576.23|579.99|575.99|33
1623160170000|2021-06-08 13:49:30|580.19|576.19|580|576|580.19|576.19|579.97|575.97|25
1623160180000|2021-06-08 13:49:40|580.01|576.01|579.86|575.86|580.15|576.15|579.84|575.84|29
1623160190000|2021-06-08 13:49:50|579.85|575.85|579.32|575.32|579.85|575.85|579.15|575.15|31
1623160200000|2021-06-08 13:50:00|579.37|575.37|579.6|575.6|579.63|575.63|579.21|575.21|30
1623160210000|2021-06-08 13:50:10|579.56|575.56|579.44|575.44|579.66|575.66|579.43|575.43|20
1623160220000|2021-06-08 13:50:20|579.45|575.45|579.49|575.49|579.49|575.49|579.31|575.31|24
1623160230000|2021-06-08 13:50:30|579.47|575.47|579.77|575.77|579.96|575.96|579.43|575.43|32
1623160240000|2021-06-08 13:50:40|579.76|575.76|579.96|575.96|579.96|575.96|579.7|575.7|20
1623160250000|2021-06-08 13:50:50|579.98|575.98|580.17|576.17|580.19|576.19|579.97|575.97|18
1623160260000|2021-06-08 13:51:00|580.16|576.16|580.47|576.47|580.66|576.66|580.14|576.14|26
1623160270000|2021-06-08 13:51:10|580.46|576.46|580.23|576.23|580.48|576.48|580.2|576.2|28
1623160280000|2021-06-08 13:51:20|580.25|576.25|579.91|575.91|580.25|576.25|579.91|575.91|29
1623160290000|2021-06-08 13:51:30|579.88|575.88|579.89|575.89|579.97|575.97|579.87|575.87|16
1623160300000|2021-06-08 13:51:40|579.9|575.9|579.52|575.52|579.93|575.93|579.52|575.52|24
1623160310000|2021-06-08 13:51:50|579.55|575.55|579.63|575.63|579.64|575.64|579.54|575.54|16
1623160320000|2021-06-08 13:52:00|579.67|575.67|579.49|575.49|579.72|575.72|579.48|575.48|22
1623160330000|2021-06-08 13:52:10|579.48|575.48|578.72|574.72|579.48|575.48|578.63|574.63|27
1623160340000|2021-06-08 13:52:20|578.75|574.75|578.81|574.81|578.83|574.83|578.72|574.72|26
1623160350000|2021-06-08 13:52:30|578.8|574.8|578.58|574.58|578.8|574.8|578.55|574.55|26
1623160360000|2021-06-08 13:52:40|578.6|574.6|578.34|574.34|578.65|574.65|578.34|574.34|28
1623160370000|2021-06-08 13:52:50|578.35|574.35|578.16|574.16|578.35|574.35|578.02|574.02|27
1623160380000|2021-06-08 13:53:00|578.1|574.1|577.3|573.3|578.1|574.1|577.25|573.25|32
1623160390000|2021-06-08 13:53:10|577.31|573.31|577.51|573.51|577.64|573.64|577.31|573.31|24
1623160400000|2021-06-08 13:53:20|577.55|573.55|576.61|572.61|577.8|573.8|576.61|572.61|30
1623160410000|2021-06-08 13:53:30|576.58|572.58|577.07|573.07|577.08|573.08|576.57|572.57|31
1623160420000|2021-06-08 13:53:40|577.04|573.04|576.84|572.84|577.06|573.06|576.75|572.75|31
1623160430000|2021-06-08 13:53:50|576.83|572.83|576.95|572.95|576.97|572.97|576.8|572.8|26
1623160440000|2021-06-08 13:54:00|577|573|577.21|573.21|577.21|573.21|576.76|572.76|27
1623160450000|2021-06-08 13:54:10|577.28|573.28|578.02|574.02|578.04|574.04|577.28|573.28|28
1623160460000|2021-06-08 13:54:20|578|574|578.55|574.55|578.6|574.6|577.95|573.95|31
1623160470000|2021-06-08 13:54:30|578.56|574.56|577.72|573.72|578.58|574.58|577.72|573.72|36
1623160480000|2021-06-08 13:54:40|577.71|573.71|577.7|573.7|577.85|573.85|577.5|573.5|32
1623160490000|2021-06-08 13:54:50|577.66|573.66|577.2|573.2|577.66|573.66|577.11|573.11|33
1623160500000|2021-06-08 13:55:00|577.23|573.23|575.77|571.77|577.25|573.25|575.77|571.77|28
1623160510000|2021-06-08 13:55:10|575.83|571.83|575.76|571.76|576.01|572.01|575.59|571.59|29
1623160520000|2021-06-08 13:55:20|575.75|571.75|575.85|571.85|576.03|572.03|575.75|571.75|22
1623160530000|2021-06-08 13:55:30|575.9|571.9|575.97|571.97|576.26|572.26|575.75|571.75|29
1623160540000|2021-06-08 13:55:40|575.96|571.96|575.91|571.91|575.96|571.96|575.66|571.66|30
1623160550000|2021-06-08 13:55:50|575.8|571.8|575.82|571.82|575.89|571.89|575.64|571.64|20
1623160560000|2021-06-08 13:56:00|575.83|571.83|576.52|572.52|576.61|572.61|575.82|571.82|30
1623160570000|2021-06-08 13:56:10|576.51|572.51|576.22|572.22|576.52|572.52|576.2|572.2|29
1623160580000|2021-06-08 13:56:20|576.27|572.27|576.62|572.62|576.62|572.62|576.23|572.23|36
1623160590000|2021-06-08 13:56:30|576.6|572.6|576.53|572.53|576.6|572.6|576.4|572.4|27
1623160600000|2021-06-08 13:56:40|576.52|572.52|575.89|571.89|576.53|572.53|575.89|571.89|28
1623160610000|2021-06-08 13:56:50|575.9|571.9|575.79|571.79|576|572|575.78|571.78|30
1623160620000|2021-06-08 13:57:00|575.6|571.6|575.16|571.16|575.64|571.64|574.5|570.5|34
1623160630000|2021-06-08 13:57:10|575.04|571.04|574.76|570.76|575.51|571.51|574.73|570.73|31
1623160640000|2021-06-08 13:57:20|574.78|570.78|574.53|570.53|574.92|570.92|574.53|570.53|35
1623160650000|2021-06-08 13:57:30|574.49|570.49|574.4|570.4|574.49|570.49|574.12|570.12|33
1623160660000|2021-06-08 13:57:40|574.39|570.39|574.71|570.71|574.72|570.72|574.39|570.39|30
1623160670000|2021-06-08 13:57:50|574.75|570.75|575.22|571.22|575.22|571.22|574.75|570.75|29
1623160680000|2021-06-08 13:58:00|575.18|571.18|575.93|571.93|575.93|571.93|575.11|571.11|32
1623160690000|2021-06-08 13:58:10|575.95|571.95|575.52|571.52|575.95|571.95|575.46|571.46|32
1623160700000|2021-06-08 13:58:20|575.54|571.54|575.76|571.76|575.77|571.77|575.43|571.43|20
1623160710000|2021-06-08 13:58:30|575.77|571.77|575.81|571.81|576|572|575.77|571.77|25
1623160720000|2021-06-08 13:58:40|575.84|571.84|575.84|571.84|575.87|571.87|575.58|571.58|30
1623160730000|2021-06-08 13:58:50|575.89|571.89|575.78|571.78|575.97|571.97|575.78|571.78|24
1623160740000|2021-06-08 13:59:00|575.74|571.74|575.62|571.62|575.75|571.75|575.62|571.62|22
1623160750000|2021-06-08 13:59:10|575.58|571.58|574.92|570.92|575.58|571.58|574.87|570.87|19
1623160760000|2021-06-08 13:59:20|574.84|570.84|574.74|570.74|574.96|570.96|574.74|570.74|29
1623160770000|2021-06-08 13:59:30|574.75|570.75|574.37|570.37|574.81|570.81|574.36|570.36|23
1623160780000|2021-06-08 13:59:40|574.38|570.38|574.37|570.37|574.6|570.6|573.81|569.81|25
1623160790000|2021-06-08 13:59:50|573.89|569.89|573.92|569.92|574.7|570.7|573.76|569.76|21
1623160800000|2021-06-08 14:00:00|573.91|569.91|574.65|570.65|574.69|570.69|573.59|569.59|33
1623160810000|2021-06-08 14:00:10|574.6|570.6|575.51|571.51|575.51|571.51|574.57|570.57|34
1623160820000|2021-06-08 14:00:20|575.55|571.55|575.9|571.9|575.92|571.92|575.51|571.51|30
1623160830000|2021-06-08 14:00:30|575.98|571.98|576.19|572.19|576.2|572.2|575.9|571.9|31
1623160840000|2021-06-08 14:00:40|576.2|572.2|575.85|571.85|576.41|572.41|575.85|571.85|29
1623160850000|2021-06-08 14:00:50|575.97|571.97|575.66|571.66|575.97|571.97|575.52|571.52|33
1623160860000|2021-06-08 14:01:00|575.62|571.62|576.26|572.26|576.28|572.28|575.62|571.62|34
1623160870000|2021-06-08 14:01:10|576.24|572.24|576.47|572.47|576.58|572.58|576.07|572.07|32
1623160880000|2021-06-08 14:01:20|576.49|572.49|575.97|571.97|576.49|572.49|575.97|571.97|27
1623160890000|2021-06-08 14:01:30|575.98|571.98|575.91|571.91|575.98|571.98|575.53|571.53|32
1623160900000|2021-06-08 14:01:40|575.9|571.9|575.95|571.95|575.95|571.95|575.72|571.72|30
1623160910000|2021-06-08 14:01:50|575.93|571.93|576.41|572.41|576.41|572.41|575.91|571.91|29
1623160920000|2021-06-08 14:02:00|576.43|572.43|576.53|572.53|576.96|572.96|576.43|572.43|36
1623160930000|2021-06-08 14:02:10|576.54|572.54|576.33|572.33|576.56|572.56|576.31|572.31|28
1623160940000|2021-06-08 14:02:20|576.13|572.13|575.72|571.72|576.14|572.14|575.6|571.6|32
1623160950000|2021-06-08 14:02:30|575.73|571.73|576.81|572.81|576.91|572.91|575.67|571.67|32
1623160960000|2021-06-08 14:02:40|576.8|572.8|576.55|572.55|576.8|572.8|576.09|572.09|37
1623160970000|2021-06-08 14:02:50|577.06|573.06|577.69|573.69|577.9|573.9|577.05|573.05|31
1623160980000|2021-06-08 14:03:00|577.68|573.68|577.86|573.86|577.9|573.9|577.67|573.67|30
1623160990000|2021-06-08 14:03:10|577.84|573.84|577.66|573.66|577.84|573.84|577.27|573.27|35
1623161000000|2021-06-08 14:03:20|577.72|573.72|577.72|573.72|577.75|573.75|577.54|573.54|31
1623161010000|2021-06-08 14:03:30|577.71|573.71|577.77|573.77|578.01|574.01|577.64|573.64|30
1623161020000|2021-06-08 14:03:40|577.95|573.95|577.98|573.98|578.01|574.01|577.83|573.83|19
1623161030000|2021-06-08 14:03:50|577.96|573.96|577.42|573.42|578.03|574.03|577.37|573.37|31
1623161040000|2021-06-08 14:04:00|577.43|573.43|576.86|572.86|577.45|573.45|576.82|572.82|30
1623161050000|2021-06-08 14:04:10|576.85|572.85|575.86|571.86|576.85|572.85|575.86|571.86|26
1623161060000|2021-06-08 14:04:20|575.85|571.85|575.87|571.87|576.18|572.18|575.82|571.82|31
1623161070000|2021-06-08 14:04:30|575.85|571.85|575.51|571.51|575.86|571.86|575.03|571.03|34
1623161080000|2021-06-08 14:04:40|575.52|571.52|575.73|571.73|575.73|571.73|574.64|570.64|22
1623161090000|2021-06-08 14:04:50|575.16|571.16|575.1|571.1|575.42|571.42|575.07|571.07|30
1623161100000|2021-06-08 14:05:00|575.01|571.01|576.13|572.13|576.13|572.13|575.01|571.01|37
1623161110000|2021-06-08 14:05:10|576.05|572.05|575.32|571.32|576.16|572.16|575.32|571.32|33
1623161120000|2021-06-08 14:05:20|575.22|571.22|573.62|569.62|575.28|571.28|573.57|569.57|35
1623161130000|2021-06-08 14:05:30|573.67|569.67|573.02|569.02|573.71|569.71|572.97|568.97|27
1623161140000|2021-06-08 14:05:40|573.05|569.05|573.34|569.34|573.34|569.34|573.05|569.05|32
1623161150000|2021-06-08 14:05:50|573.33|569.33|572.06|568.06|573.41|569.41|572.06|568.06|35
1623161160000|2021-06-08 14:06:00|572.07|568.07|572.64|568.64|572.64|568.64|572.06|568.06|32
1623161170000|2021-06-08 14:06:10|572.63|568.63|572.93|568.93|573.23|569.23|572.63|568.63|38
1623161180000|2021-06-08 14:06:20|572.94|568.94|572.6|568.6|572.98|568.98|572.48|568.48|31
1623161190000|2021-06-08 14:06:30|572.51|568.51|572.05|568.05|572.51|568.51|572.05|568.05|29
1623161200000|2021-06-08 14:06:40|572.13|568.13|572.18|568.18|572.26|568.26|571.7|567.7|28
1623161210000|2021-06-08 14:06:50|572.23|568.23|572.41|568.41|572.5|568.5|572.21|568.21|30
1623161220000|2021-06-08 14:07:00|572.48|568.48|572.6|568.6|572.78|568.78|572.41|568.41|33
1623161230000|2021-06-08 14:07:10|572.57|568.57|571.94|567.94|572.61|568.61|571.94|567.94|31
1623161240000|2021-06-08 14:07:20|571.78|567.78|570.88|566.88|571.78|567.78|570.88|566.88|32
1623161250000|2021-06-08 14:07:30|570.87|566.87|570.32|566.32|570.88|566.88|570.32|566.32|30
1623161260000|2021-06-08 14:07:40|570.3|566.3|569.67|565.67|570.3|566.3|569.62|565.62|31
1623161270000|2021-06-08 14:07:50|569.69|565.69|569.59|565.59|569.85|565.85|569.56|565.56|32
1623161280000|2021-06-08 14:08:00|569.71|565.71|569.27|565.27|569.78|565.78|568.98|564.98|32
1623161290000|2021-06-08 14:08:10|569.26|565.26|568.4|564.4|569.26|565.26|568.33|564.33|29
1623161300000|2021-06-08 14:08:20|568.5|564.5|567.94|563.94|568.69|564.69|567.78|563.78|34
1623161310000|2021-06-08 14:08:30|567.97|563.97|567.39|563.39|567.97|563.97|567.39|563.39|27
1623161320000|2021-06-08 14:08:40|566.75|562.75|566.41|562.41|566.9|562.9|566.15|562.15|34
1623161330000|2021-06-08 14:08:50|566.38|562.38|566.39|562.39|566.49|562.49|566.21|562.21|26
1623161340000|2021-06-08 14:09:00|566.49|562.49|566.55|562.55|566.88|562.88|566.25|562.25|29
1623161350000|2021-06-08 14:09:10|566.56|562.56|566.34|562.34|566.93|562.93|566.34|562.34|36
1623161360000|2021-06-08 14:09:20|566.37|562.37|564.95|560.95|566.37|562.37|564.95|560.95|29
1623161370000|2021-06-08 14:09:30|564.94|560.94|563.66|559.66|564.95|560.95|563.66|559.66|22
1623161380000|2021-06-08 14:09:40|563.68|559.68|564.49|560.49|564.63|560.63|563.54|559.54|27
1623161390000|2021-06-08 14:09:50|564.74|560.74|564.87|560.87|564.89|560.89|564.58|560.58|30
1623161400000|2021-06-08 14:10:00|564.77|560.77|565.92|561.92|565.92|561.92|564.77|560.77|33
1623161410000|2021-06-08 14:10:10|565.96|561.96|566.15|562.15|566.48|562.48|565.95|561.95|31
1623161420000|2021-06-08 14:10:20|566.17|562.17|567.12|563.12|567.12|563.12|566.1|562.1|30
1623161430000|2021-06-08 14:10:30|567.01|563.01|567.38|563.38|567.65|563.65|567.01|563.01|25
1623161440000|2021-06-08 14:10:40|567.41|563.41|566.65|562.65|567.52|563.52|566.65|562.65|33
1623161450000|2021-06-08 14:10:50|566.6|562.6|566.21|562.21|566.61|562.61|566.1|562.1|33
1623161460000|2021-06-08 14:11:00|566.16|562.16|565|561|566.29|562.29|564.98|560.98|29
1623161470000|2021-06-08 14:11:10|564.93|560.93|564.45|560.45|564.93|560.93|564.03|560.03|28
1623161480000|2021-06-08 14:11:20|564.39|560.39|565.05|561.05|565.1|561.1|564.37|560.37|31
1623161490000|2021-06-08 14:11:30|565.06|561.06|565.07|561.07|565.64|561.64|564.87|560.87|33
1623161500000|2021-06-08 14:11:40|565.06|561.06|565.22|561.22|565.22|561.22|564.69|560.69|33
1623161510000|2021-06-08 14:11:50|565.33|561.33|565.77|561.77|565.87|561.87|565.27|561.27|28
1623161520000|2021-06-08 14:12:00|565.76|561.76|565.3|561.3|565.8|561.8|564.94|560.94|37
1623161530000|2021-06-08 14:12:10|565.26|561.26|565.5|561.5|565.54|561.54|565.05|561.05|30
1623161540000|2021-06-08 14:12:20|565.48|561.48|565.01|561.01|565.48|561.48|564.64|560.64|35
1623161550000|2021-06-08 14:12:30|565.02|561.02|565.41|561.41|565.43|561.43|564.97|560.97|27
1623161560000|2021-06-08 14:12:40|565.4|561.4|566.84|562.84|566.85|562.85|565.4|561.4|32
1623161570000|2021-06-08 14:12:50|566.8|562.8|566.29|562.29|566.8|562.8|566.09|562.09|31
1623161580000|2021-06-08 14:13:00|566.34|562.34|566.87|562.87|566.87|562.87|566.34|562.34|17
1623161590000|2021-06-08 14:13:10|566.89|562.89|565.76|561.76|566.89|562.89|565.31|561.31|35
1623161600000|2021-06-08 14:13:20|565.81|561.81|565.82|561.82|565.94|561.94|565.73|561.73|26
1623161610000|2021-06-08 14:13:30|565.94|561.94|565.89|561.89|566.05|562.05|565.81|561.81|28
1623161620000|2021-06-08 14:13:40|565.88|561.88|566.94|562.94|566.98|562.98|565.88|561.88|30
1623161630000|2021-06-08 14:13:50|566.98|562.98|567.22|563.22|567.22|563.22|566.1|562.1|28
1623161640000|2021-06-08 14:14:00|566.75|562.75|566.67|562.67|567.27|563.27|566.67|562.67|29
1623161650000|2021-06-08 14:14:10|566.45|562.45|565.92|561.92|566.55|562.55|565.9|561.9|34
1623161660000|2021-06-08 14:14:20|565.95|561.95|565.77|561.77|566.02|562.02|565.56|561.56|33
1623161670000|2021-06-08 14:14:30|565.75|561.75|564.97|560.97|565.91|561.91|564.91|560.91|33
1623161680000|2021-06-08 14:14:40|564.89|560.89|565.03|561.03|565.43|561.43|564.72|560.72|36
1623161690000|2021-06-08 14:14:50|565.04|561.04|565.03|561.03|565.18|561.18|564.99|560.99|30
1623161700000|2021-06-08 14:15:00|565.02|561.02|565.76|561.76|565.94|561.94|565.02|561.02|33
1623161710000|2021-06-08 14:15:10|565.75|561.75|565.47|561.47|566.05|562.05|565.15|561.15|29
1623161720000|2021-06-08 14:15:20|565.51|561.51|565.33|561.33|565.68|561.68|565.07|561.07|26
1623161730000|2021-06-08 14:15:30|565.53|561.53|565.62|561.62|565.71|561.71|565.49|561.49|23
1623161740000|2021-06-08 14:15:40|565.63|561.63|565.75|561.75|565.78|561.78|565.59|561.59|23
1623161750000|2021-06-08 14:15:50|565.74|561.74|565.9|561.9|565.93|561.93|565.69|561.69|26
1623161760000|2021-06-08 14:16:00|565.89|561.89|567.01|563.01|567.04|563.04|565.89|561.89|24
1623161770000|2021-06-08 14:16:10|567.15|563.15|567.06|563.06|567.15|563.15|566.86|562.86|31
1623161780000|2021-06-08 14:16:20|567.04|563.04|567.01|563.01|567.34|563.34|566.98|562.98|33
1623161790000|2021-06-08 14:16:30|566.96|562.96|565.96|561.96|566.96|562.96|565.96|561.96|30
1623161800000|2021-06-08 14:16:40|565.99|561.99|565.9|561.9|566.08|562.08|565.77|561.77|31
1623161810000|2021-06-08 14:16:50|565.86|561.86|565.83|561.83|566.11|562.11|565.79|561.79|32
1623161820000|2021-06-08 14:17:00|565.82|561.82|566.29|562.29|566.29|562.29|565.75|561.75|28
1623161830000|2021-06-08 14:17:10|566.26|562.26|565.41|561.41|566.29|562.29|565.39|561.39|30
1623161840000|2021-06-08 14:17:20|565.34|561.34|564.61|560.61|565.34|561.34|564.56|560.56|35
1623161850000|2021-06-08 14:17:30|564.63|560.63|564.32|560.32|564.63|560.63|564.14|560.14|34
1623161860000|2021-06-08 14:17:40|564.34|560.34|564.03|560.03|564.36|560.36|563.93|559.93|35
1623161870000|2021-06-08 14:17:50|564.1|560.1|564.41|560.41|564.47|560.47|564.1|560.1|30
1623161880000|2021-06-08 14:18:00|564.45|560.45|563.93|559.93|564.46|560.46|563.91|559.91|30
1623161890000|2021-06-08 14:18:10|563.92|559.92|563.64|559.64|563.94|559.94|563.48|559.48|31
1623161900000|2021-06-08 14:18:20|563.71|559.71|563.86|559.86|564.08|560.08|563.71|559.71|31
1623161910000|2021-06-08 14:18:30|563.88|559.88|563.74|559.74|563.97|559.97|563.73|559.73|30
1623161920000|2021-06-08 14:18:40|563.71|559.71|563.23|559.23|563.71|559.71|563.04|559.04|27
1623161930000|2021-06-08 14:18:50|563.26|559.26|561.92|557.92|563.26|559.26|561.92|557.92|33
1623161940000|2021-06-08 14:19:00|562.01|558.01|561.71|557.71|562.06|558.06|561.62|557.62|34
1623161950000|2021-06-08 14:19:10|561.69|557.69|561.78|557.78|561.9|557.9|561.6|557.6|27
1623161960000|2021-06-08 14:19:20|561.89|557.89|561.73|557.73|562.03|558.03|561.66|557.66|33
1623161970000|2021-06-08 14:19:30|561.54|557.54|560.61|556.61|561.58|557.58|560.61|556.61|27
1623161980000|2021-06-08 14:19:40|560.89|556.89|560.46|556.46|560.89|556.89|560.08|556.08|36
1623161990000|2021-06-08 14:19:50|560.42|556.42|559.97|555.97|560.5|556.5|559.9|555.9|32
1623162000000|2021-06-08 14:20:00|560|556|560.46|556.46|560.65|556.65|559.73|555.73|37
1623162010000|2021-06-08 14:20:10|560.45|556.45|560.48|556.48|560.52|556.52|560.03|556.03|31
1623162020000|2021-06-08 14:20:20|560.55|556.55|561.03|557.03|561.03|557.03|560.5|556.5|38
1623162030000|2021-06-08 14:20:30|561.01|557.01|562|558|562|558|561.01|557.01|34
1623162040000|2021-06-08 14:20:40|561.99|557.99|562.81|558.81|562.81|558.81|561.84|557.84|26
1623162050000|2021-06-08 14:20:50|562.8|558.8|562.56|558.56|562.86|558.86|562.52|558.52|34
1623162060000|2021-06-08 14:21:00|562.6|558.6|562.54|558.54|562.6|558.6|562.38|558.38|30
1623162070000|2021-06-08 14:21:10|562.52|558.52|563.34|559.34|563.34|559.34|562.48|558.48|34
1623162080000|2021-06-08 14:21:20|563.35|559.35|563.54|559.54|564.04|560.04|563.22|559.22|34
1623162090000|2021-06-08 14:21:30|563.57|559.57|564.65|560.65|564.73|560.73|563.36|559.36|30
1623162100000|2021-06-08 14:21:40|564.64|560.64|564.78|560.78|564.81|560.81|564.59|560.59|31
1623162110000|2021-06-08 14:21:50|564.75|560.75|564.5|560.5|564.84|560.84|564.27|560.27|29
1623162120000|2021-06-08 14:22:00|564.56|560.56|565.07|561.07|565.38|561.38|564.56|560.56|31
1623162130000|2021-06-08 14:22:10|565.25|561.25|565.15|561.15|565.38|561.38|565.1|561.1|30
1623162140000|2021-06-08 14:22:20|565.09|561.09|564.06|560.06|565.1|561.1|564.06|560.06|34
1623162150000|2021-06-08 14:22:30|563.84|559.84|563.87|559.87|563.91|559.91|563.39|559.39|34
1623162160000|2021-06-08 14:22:40|563.89|559.89|564|560|564.05|560.05|563.84|559.84|36
1623162170000|2021-06-08 14:22:50|563.97|559.97|563.81|559.81|564.51|560.51|563.81|559.81|35
1623162180000|2021-06-08 14:23:00|563.82|559.82|564.78|560.78|564.78|560.78|563.8|559.8|32
1623162190000|2021-06-08 14:23:10|564.79|560.79|565.22|561.22|565.24|561.24|564.79|560.79|26
1623162200000|2021-06-08 14:23:20|565.25|561.25|565.49|561.49|565.65|561.65|565.25|561.25|26
1623162210000|2021-06-08 14:23:30|565.52|561.52|565.14|561.14|565.52|561.52|565.03|561.03|28
1623162220000|2021-06-08 14:23:40|565.13|561.13|565.14|561.14|565.19|561.19|565.11|561.11|26
1623162230000|2021-06-08 14:23:50|565.13|561.13|564.75|560.75|565.13|561.13|564.59|560.59|30
1623162240000|2021-06-08 14:24:00|564.8|560.8|564.8|560.8|564.92|560.92|564.73|560.73|23
1623162250000|2021-06-08 14:24:10|564.81|560.81|565.01|561.01|565.01|561.01|564.81|560.81|21
1623162260000|2021-06-08 14:24:20|564.95|560.95|564.56|560.56|565.03|561.03|564.56|560.56|21
1623162270000|2021-06-08 14:24:30|564.5|560.5|563.91|559.91|564.5|560.5|563.73|559.73|34
1623162280000|2021-06-08 14:24:40|563.95|559.95|564.06|560.06|564.08|560.08|563.82|559.82|31
1623162290000|2021-06-08 14:24:50|564.08|560.08|563.42|559.42|564.42|560.42|563.42|559.42|34
1623162300000|2021-06-08 14:25:00|563.39|559.39|563.7|559.7|563.7|559.7|563.19|559.19|35
1623162310000|2021-06-08 14:25:10|563.67|559.67|564.51|560.51|564.58|560.58|563.67|559.67|35
1623162320000|2021-06-08 14:25:20|564.54|560.54|564.53|560.53|564.61|560.61|564.29|560.29|32
1623162330000|2021-06-08 14:25:30|564.63|560.63|565.04|561.04|565.04|561.04|564.63|560.63|28
1623162340000|2021-06-08 14:25:40|565.01|561.01|566.17|562.17|566.17|562.17|564.99|560.99|32
1623162350000|2021-06-08 14:25:50|566.2|562.2|566.48|562.48|566.48|562.48|565.72|561.72|32
1623162360000|2021-06-08 14:26:00|566.51|562.51|566.47|562.47|566.52|562.52|566.35|562.35|23
1623162370000|2021-06-08 14:26:10|566.48|562.48|566.12|562.12|566.48|562.48|566.12|562.12|31
1623162380000|2021-06-08 14:26:20|566.19|562.19|566.15|562.15|566.28|562.28|565.64|561.64|33
1623162390000|2021-06-08 14:26:30|566.26|562.26|565.84|561.84|566.47|562.47|565.81|561.81|35
1623162400000|2021-06-08 14:26:40|565.87|561.87|565.82|561.82|566.15|562.15|565.77|561.77|32
1623162410000|2021-06-08 14:26:50|565.81|561.81|565.84|561.84|566.17|562.17|565.79|561.79|32
1623162420000|2021-06-08 14:27:00|565.83|561.83|566.06|562.06|566.06|562.06|565.8|561.8|26
1623162430000|2021-06-08 14:27:10|566.03|562.03|566.24|562.24|566.26|562.26|565.99|561.99|29
1623162440000|2021-06-08 14:27:20|566.29|562.29|566.39|562.39|566.51|562.51|566.27|562.27|34
1623162450000|2021-06-08 14:27:30|566.4|562.4|566.6|562.6|566.79|562.79|566.4|562.4|29
1623162460000|2021-06-08 14:27:40|566.57|562.57|566.55|562.55|566.63|562.63|566.5|562.5|28
1623162470000|2021-06-08 14:27:50|566.6|562.6|566.62|562.62|566.66|562.66|566.58|562.58|16
1623162480000|2021-06-08 14:28:00|566.67|562.67|566.27|562.27|566.67|562.67|566.11|562.11|26
1623162490000|2021-06-08 14:28:10|566.26|562.26|566.06|562.06|566.34|562.34|566.03|562.03|22
1623162500000|2021-06-08 14:28:20|566.08|562.08|565.52|561.52|566.09|562.09|565.33|561.33|25
1623162510000|2021-06-08 14:28:30|565.67|561.67|565.97|561.97|565.97|561.97|565.6|561.6|32
1623162520000|2021-06-08 14:28:40|565.96|561.96|565.52|561.52|565.97|561.97|565.32|561.32|34
1623162530000|2021-06-08 14:28:50|565.53|561.53|565.35|561.35|565.53|561.53|565.33|561.33|27
1623162540000|2021-06-08 14:29:00|565.14|561.14|566.09|562.09|566.09|562.09|565.13|561.13|35
1623162550000|2021-06-08 14:29:10|566.11|562.11|565.67|561.67|566.25|562.25|565.65|561.65|28
1623162560000|2021-06-08 14:29:20|565.71|561.71|565.82|561.82|565.95|561.95|565.69|561.69|27
1623162570000|2021-06-08 14:29:30|565.83|561.83|565.45|561.45|565.86|561.86|565.45|561.45|26
1623162580000|2021-06-08 14:29:40|565.19|561.19|565.34|561.34|565.36|561.36|564.98|560.98|34
1623162590000|2021-06-08 14:29:50|565.29|561.29|564.59|560.59|565.29|561.29|564.58|560.58|31
1623162600000|2021-06-08 14:30:00|564.67|560.67|564.37|560.37|564.67|560.67|564.18|560.18|32
1623162610000|2021-06-08 14:30:10|564.4|560.4|564.94|560.94|565.1|561.1|564.4|560.4|22
1623162620000|2021-06-08 14:30:20|565|561|566.03|562.03|566.03|562.03|564.96|560.96|32
1623162630000|2021-06-08 14:30:30|566.06|562.06|566.06|562.06|566.1|562.1|566|562|18
1623162640000|2021-06-08 14:30:40|566.05|562.05|566.42|562.42|566.45|562.45|566.05|562.05|21
1623162650000|2021-06-08 14:30:50|566.43|562.43|566.56|562.56|566.61|562.61|566.39|562.39|26
1623162660000|2021-06-08 14:31:00|566.55|562.55|566.34|562.34|566.55|562.55|566.25|562.25|27
1623162670000|2021-06-08 14:31:10|566.36|562.36|566.6|562.6|566.6|562.6|566.36|562.36|25
1623162680000|2021-06-08 14:31:20|566.59|562.59|566.8|562.8|566.83|562.83|566.52|562.52|25
1623162690000|2021-06-08 14:31:30|566.75|562.75|566.04|562.04|566.75|562.75|566.04|562.04|31
1623162700000|2021-06-08 14:31:40|566.05|562.05|566.09|562.09|566.1|562.1|565.92|561.92|28
1623162710000|2021-06-08 14:31:50|566.04|562.04|566.16|562.16|566.3|562.3|566.04|562.04|24
1623162720000|2021-06-08 14:32:00|566.15|562.15|565.48|561.48|566.15|562.15|565.46|561.46|26
1623162730000|2021-06-08 14:32:10|565.41|561.41|565.56|561.56|565.56|561.56|565.37|561.37|28
1623162740000|2021-06-08 14:32:20|565.61|561.61|566.22|562.22|566.22|562.22|565.61|561.61|29
1623162750000|2021-06-08 14:32:30|566.23|562.23|566.31|562.31|566.36|562.36|566.19|562.19|27
1623162760000|2021-06-08 14:32:40|566.32|562.32|566.39|562.39|566.39|562.39|566.24|562.24|25
1623162770000|2021-06-08 14:32:50|566.4|562.4|566.18|562.18|566.54|562.54|566.18|562.18|19
1623162780000|2021-06-08 14:33:00|566.17|562.17|566.48|562.48|566.54|562.54|566.09|562.09|23
1623162790000|2021-06-08 14:33:10|566.56|562.56|566.94|562.94|567.02|563.02|566.56|562.56|24
1623162800000|2021-06-08 14:33:20|566.96|562.96|567.11|563.11|567.11|563.11|566.96|562.96|28
1623162810000|2021-06-08 14:33:30|567.13|563.13|567.15|563.15|567.56|563.56|567.03|563.03|38
1623162820000|2021-06-08 14:33:40|567.11|563.11|566.82|562.82|567.21|563.21|566.82|562.82|34
1623162830000|2021-06-08 14:33:50|566.81|562.81|566.78|562.78|566.87|562.87|566.49|562.49|30
1623162840000|2021-06-08 14:34:00|566.76|562.76|566.39|562.39|566.77|562.77|566.38|562.38|31
1623162850000|2021-06-08 14:34:10|566.38|562.38|565.91|561.91|566.38|562.38|565.84|561.84|26
1623162860000|2021-06-08 14:34:20|565.87|561.87|565.24|561.24|565.87|561.87|565.13|561.13|27
1623162870000|2021-06-08 14:34:30|565.25|561.25|565.16|561.16|565.4|561.4|565.11|561.11|25
1623162880000|2021-06-08 14:34:40|565.17|561.17|565.13|561.13|565.37|561.37|565.13|561.13|25
1623162890000|2021-06-08 14:34:50|564.95|560.95|565.35|561.35|565.71|561.71|564.76|560.76|31
1623162900000|2021-06-08 14:35:00|565.31|561.31|565.23|561.23|565.31|561.31|564.83|560.83|36
1623162910000|2021-06-08 14:35:10|565.24|561.24|565.22|561.22|565.24|561.24|565.06|561.06|33
1623162920000|2021-06-08 14:35:20|565.18|561.18|565.36|561.36|565.37|561.37|565.04|561.04|27
1623162930000|2021-06-08 14:35:30|565.41|561.41|566.06|562.06|566.42|562.42|565.4|561.4|33
1623162940000|2021-06-08 14:35:40|566.1|562.1|566.7|562.7|566.7|562.7|566.1|562.1|24
1623162950000|2021-06-08 14:35:50|566.76|562.76|566.98|562.98|567.17|563.17|566.63|562.63|32
1623162960000|2021-06-08 14:36:00|567.11|563.11|567.04|563.04|567.11|563.11|566.8|562.8|32
1623162970000|2021-06-08 14:36:10|566.8|562.8|567.45|563.45|567.57|563.57|566.8|562.8|30
1623162980000|2021-06-08 14:36:20|567.55|563.55|567.32|563.32|567.67|563.67|567.13|563.13|31
1623162990000|2021-06-08 14:36:30|567.34|563.34|566.84|562.84|567.37|563.37|566.84|562.84|32
1623163000000|2021-06-08 14:36:40|566.83|562.83|567.23|563.23|567.25|563.25|566.83|562.83|22
1623163010000|2021-06-08 14:36:50|567.21|563.21|566.89|562.89|567.21|563.21|566.89|562.89|26
1623163020000|2021-06-08 14:37:00|566.85|562.85|566.92|562.92|566.93|562.93|566.81|562.81|23
1623163030000|2021-06-08 14:37:10|566.9|562.9|567.01|563.01|567.08|563.08|566.9|562.9|15
1623163040000|2021-06-08 14:37:20|567|563|566.42|562.42|567.01|563.01|566.42|562.42|31
1623163050000|2021-06-08 14:37:30|566.41|562.41|566.13|562.13|566.45|562.45|566.03|562.03|22
1623163060000|2021-06-08 14:37:40|566.14|562.14|566.1|562.1|566.27|562.27|566.1|562.1|30
1623163070000|2021-06-08 14:37:50|566.08|562.08|566.16|562.16|566.26|562.26|566.08|562.08|27
1623163080000|2021-06-08 14:38:00|566.14|562.14|565.86|561.86|566.22|562.22|565.82|561.82|17
1623163090000|2021-06-08 14:38:10|566.07|562.07|565.97|561.97|566.08|562.08|565.8|561.8|17
1623163100000|2021-06-08 14:38:20|565.34|561.34|565.1|561.1|565.34|561.34|565.02|561.02|24
1623163110000|2021-06-08 14:38:30|565.07|561.07|565.02|561.02|565.24|561.24|564.9|560.9|25
1623163120000|2021-06-08 14:38:40|565.03|561.03|565.42|561.42|565.51|561.51|565.02|561.02|26
1623163130000|2021-06-08 14:38:50|565.44|561.44|565.63|561.63|565.64|561.64|565.2|561.2|34
1623163140000|2021-06-08 14:39:00|565.62|561.62|565.06|561.06|565.65|561.65|565.06|561.06|32
1623163150000|2021-06-08 14:39:10|565.05|561.05|564.89|560.89|565.08|561.08|564.89|560.89|26
1623163160000|2021-06-08 14:39:20|564.87|560.87|565.16|561.16|565.23|561.23|564.87|560.87|25
1623163170000|2021-06-08 14:39:30|565.18|561.18|565.2|561.2|565.22|561.22|565.04|561.04|27
1623163180000|2021-06-08 14:39:40|565.16|561.16|565.01|561.01|565.32|561.32|564.91|560.91|29
1623163190000|2021-06-08 14:39:50|565|561|564.89|560.89|565|561|564.78|560.78|26
1623163200000|2021-06-08 14:40:00|564.91|560.91|565.22|561.22|565.24|561.24|564.91|560.91|20
1623163210000|2021-06-08 14:40:10|565.2|561.2|566.06|562.06|566.06|562.06|565.2|561.2|20
1623163220000|2021-06-08 14:40:20|566.05|562.05|565.83|561.83|566.27|562.27|565.83|561.83|28
1623163230000|2021-06-08 14:40:30|565.84|561.84|565.42|561.42|565.9|561.9|565.37|561.37|31
1623163240000|2021-06-08 14:40:40|565.35|561.35|565.3|561.3|565.37|561.37|565.13|561.13|19
1623163250000|2021-06-08 14:40:50|565.35|561.35|565.7|561.7|565.77|561.77|565.35|561.35|30
1623163260000|2021-06-08 14:41:00|565.64|561.64|565.4|561.4|565.73|561.73|565.33|561.33|31
1623163270000|2021-06-08 14:41:10|565.39|561.39|565.05|561.05|565.52|561.52|565.04|561.04|31
1623163280000|2021-06-08 14:41:20|565.03|561.03|565.11|561.11|565.14|561.14|564.94|560.94|21
1623163290000|2021-06-08 14:41:30|565.14|561.14|565.03|561.03|565.16|561.16|564.94|560.94|21
1623163300000|2021-06-08 14:41:40|565.02|561.02|565.03|561.03|565.07|561.07|564.99|560.99|19
1623163310000|2021-06-08 14:41:50|565.01|561.01|564.22|560.22|565.05|561.05|564.15|560.15|30
1623163320000|2021-06-08 14:42:00|564.21|560.21|563.82|559.82|564.33|560.33|563.82|559.82|29
1623163330000|2021-06-08 14:42:10|563.81|559.81|563.97|559.97|564.1|560.1|563.77|559.77|25
1623163340000|2021-06-08 14:42:20|564.05|560.05|563.79|559.79|564.14|560.14|563.77|559.77|27
1623163350000|2021-06-08 14:42:30|563.78|559.78|563.46|559.46|563.8|559.8|563.37|559.37|26
1623163360000|2021-06-08 14:42:40|563.45|559.45|563.12|559.12|563.45|559.45|562.99|558.99|31
1623163370000|2021-06-08 14:42:50|563.09|559.09|563.69|559.69|563.76|559.76|563.06|559.06|34
1623163380000|2021-06-08 14:43:00|563.67|559.67|563.23|559.23|563.67|559.67|563.23|559.23|35
1623163390000|2021-06-08 14:43:10|563.2|559.2|563.17|559.17|563.2|559.2|563.05|559.05|21
1623163400000|2021-06-08 14:43:20|563.2|559.2|563.71|559.71|563.71|559.71|563.2|559.2|35
1623163410000|2021-06-08 14:43:30|563.68|559.68|564.46|560.46|564.49|560.49|563.63|559.63|25
1623163420000|2021-06-08 14:43:40|564.51|560.51|563.97|559.97|564.51|560.51|563.87|559.87|28
1623163430000|2021-06-08 14:43:50|563.99|559.99|563.62|559.62|563.99|559.99|563.62|559.62|26
1623163440000|2021-06-08 14:44:00|563.6|559.6|563.61|559.61|563.68|559.68|563.25|559.25|31
1623163450000|2021-06-08 14:44:10|563.67|559.67|563.89|559.89|564.02|560.02|563.67|559.67|32
1623163460000|2021-06-08 14:44:20|563.8|559.8|563.05|559.05|563.88|559.88|563.05|559.05|36
1623163470000|2021-06-08 14:44:30|563.09|559.09|562.54|558.54|563.09|559.09|562.14|558.14|29
1623163480000|2021-06-08 14:44:40|562.5|558.5|562.38|558.38|562.6|558.6|562.37|558.37|27
1623163490000|2021-06-08 14:44:50|562.39|558.39|561.88|557.88|562.39|558.39|561.88|557.88|21
1623163500000|2021-06-08 14:45:00|561.89|557.89|562.98|558.98|563.11|559.11|561.81|557.81|35
1623163510000|2021-06-08 14:45:10|562.93|558.93|563.68|559.68|563.79|559.79|562.93|558.93|25
1623163520000|2021-06-08 14:45:20|563.67|559.67|563.45|559.45|563.82|559.82|563.33|559.33|30
1623163530000|2021-06-08 14:45:30|563.39|559.39|563.8|559.8|563.8|559.8|563.29|559.29|30
1623163540000|2021-06-08 14:45:40|563.79|559.79|563.37|559.37|563.8|559.8|563.37|559.37|19
1623163550000|2021-06-08 14:45:50|563.35|559.35|563.07|559.07|563.47|559.47|563.02|559.02|25
1623163560000|2021-06-08 14:46:00|563.01|559.01|562.63|558.63|563.11|559.11|562.63|558.63|31
1623163570000|2021-06-08 14:46:10|562.66|558.66|562.53|558.53|562.66|558.66|562.29|558.29|29
1623163580000|2021-06-08 14:46:20|562.55|558.55|562.66|558.66|562.94|558.94|562.55|558.55|31
1623163590000|2021-06-08 14:46:30|562.55|558.55|562.43|558.43|562.58|558.58|562.31|558.31|34
1623163600000|2021-06-08 14:46:40|562.46|558.46|563.64|559.64|563.64|559.64|562.46|558.46|34
1623163610000|2021-06-08 14:46:50|563.63|559.63|563.83|559.83|563.83|559.83|562.96|558.96|23
1623163620000|2021-06-08 14:47:00|563.85|559.85|564.31|560.31|564.39|560.39|563.78|559.78|26
1623163630000|2021-06-08 14:47:10|564.52|560.52|564.97|560.97|565.09|561.09|563.74|559.74|25
1623163640000|2021-06-08 14:47:20|564.87|560.87|564.27|560.27|564.87|560.87|563.48|559.48|21
1623163650000|2021-06-08 14:47:30|564.28|560.28|564.12|560.12|564.31|560.31|564.06|560.06|12
1623163660000|2021-06-08 14:47:40|564.18|560.18|564.21|560.21|564.38|560.38|564.18|560.18|20
1623163670000|2021-06-08 14:47:50|564.17|560.17|563.83|559.83|564.18|560.18|563.83|559.83|24
1623163680000|2021-06-08 14:48:00|563.79|559.79|563.94|559.94|563.94|559.94|563.43|559.43|36
1623163690000|2021-06-08 14:48:10|564|560|564.15|560.15|564.39|560.39|564|560|36
1623163700000|2021-06-08 14:48:20|564.16|560.16|564.18|560.18|564.27|560.27|564.14|560.14|25
1623163710000|2021-06-08 14:48:30|564.19|560.19|564.71|560.71|564.76|560.76|564.19|560.19|27
1623163720000|2021-06-08 14:48:40|564.63|560.63|564.03|560.03|564.63|560.63|564.01|560.01|34
1623163730000|2021-06-08 14:48:50|564.02|560.02|564.24|560.24|564.24|560.24|564.02|560.02|26
1623163740000|2021-06-08 14:49:00|564.21|560.21|564.35|560.35|564.46|560.46|564.14|560.14|25
1623163750000|2021-06-08 14:49:10|564.33|560.33|565.04|561.04|565.04|561.04|564.33|560.33|32
1623163760000|2021-06-08 14:49:20|565.06|561.06|564.77|560.77|565.06|561.06|564.75|560.75|29
1623163770000|2021-06-08 14:49:30|564.78|560.78|564.52|560.52|564.78|560.78|564.47|560.47|30
1623163780000|2021-06-08 14:49:40|564.47|560.47|564.42|560.42|564.5|560.5|564.32|560.32|25
1623163790000|2021-06-08 14:49:50|564.4|560.4|564.04|560.04|564.46|560.46|563.66|559.66|33
1623163800000|2021-06-08 14:50:00|564.1|560.1|563.45|559.45|564.35|560.35|563.45|559.45|27
1623163810000|2021-06-08 14:50:10|563.41|559.41|563.33|559.33|563.45|559.45|563.3|559.3|30
1623163820000|2021-06-08 14:50:20|563.34|559.34|562.89|558.89|563.39|559.39|562.65|558.65|29
1623163830000|2021-06-08 14:50:30|562.85|558.85|562.57|558.57|562.97|558.97|562.52|558.52|31
1623163840000|2021-06-08 14:50:40|562.55|558.55|562.59|558.59|562.66|558.66|562.51|558.51|22
1623163850000|2021-06-08 14:50:50|562.55|558.55|562.19|558.19|562.55|558.55|562.19|558.19|26
1623163860000|2021-06-08 14:51:00|562.22|558.22|562.11|558.11|562.24|558.24|561.98|557.98|28
1623163870000|2021-06-08 14:51:10|562.12|558.12|562.32|558.32|562.32|558.32|562.04|558.04|26
1623163880000|2021-06-08 14:51:20|562.27|558.27|561.4|557.4|562.27|558.27|561.4|557.4|31
1623163890000|2021-06-08 14:51:30|561.41|557.41|560.96|556.96|561.41|557.41|560.95|556.95|28
1623163900000|2021-06-08 14:51:40|560.95|556.95|560.96|556.96|561.26|557.26|560.92|556.92|19
1623163910000|2021-06-08 14:51:50|560.92|556.92|560.69|556.69|561.02|557.02|560.62|556.62|29
1623163920000|2021-06-08 14:52:00|560.68|556.68|560.47|556.47|560.68|556.68|560.21|556.21|31
1623163930000|2021-06-08 14:52:10|560.46|556.46|560.82|556.82|560.82|556.82|560.46|556.46|22
1623163940000|2021-06-08 14:52:20|560.83|556.83|560.58|556.58|561.14|557.14|560.58|556.58|33
1623163950000|2021-06-08 14:52:30|560.59|556.59|559.98|555.98|560.59|556.59|559.91|555.91|32
1623163960000|2021-06-08 14:52:40|559.95|555.95|558.65|554.65|559.95|555.95|558.65|554.65|35
1623163970000|2021-06-08 14:52:50|558.7|554.7|558.76|554.76|559.04|555.04|558.46|554.46|30
1623163980000|2021-06-08 14:53:00|558.75|554.75|558.84|554.84|558.87|554.87|558.34|554.34|25
1623163990000|2021-06-08 14:53:10|558.79|554.79|559.5|555.5|559.52|555.52|558.79|554.79|36
1623164000000|2021-06-08 14:53:20|559.55|555.55|559.53|555.53|559.61|555.61|559.35|555.35|25
1623164010000|2021-06-08 14:53:30|559.49|555.49|559.53|555.53|559.66|555.66|559.3|555.3|24
1623164020000|2021-06-08 14:53:40|559.66|555.66|559.75|555.75|559.75|555.75|559.53|555.53|14
1623164030000|2021-06-08 14:53:50|559.91|555.91|559.44|555.44|559.91|555.91|559.38|555.38|26
1623164040000|2021-06-08 14:54:00|559.47|555.47|560.11|556.11|560.27|556.27|559.42|555.42|32
1623164050000|2021-06-08 14:54:10|560.25|556.25|560.73|556.73|560.83|556.83|560.14|556.14|28
1623164060000|2021-06-08 14:54:20|560.72|556.72|560.75|556.75|560.81|556.81|560.67|556.67|17
1623164070000|2021-06-08 14:54:30|560.76|556.76|560.75|556.75|560.85|556.85|560.7|556.7|13
1623164080000|2021-06-08 14:54:40|560.74|556.74|560.16|556.16|560.76|556.76|560.16|556.16|27
1623164090000|2021-06-08 14:54:50|560.2|556.2|560.43|556.43|560.47|556.47|560.13|556.13|29
1623164100000|2021-06-08 14:55:00|560.41|556.41|559.56|555.56|560.42|556.42|559.45|555.45|29
1623164110000|2021-06-08 14:55:10|559.51|555.51|558.99|554.99|559.54|555.54|558.89|554.89|27
1623164120000|2021-06-08 14:55:20|558.92|554.92|558.31|554.31|558.92|554.92|558.24|554.24|24
1623164130000|2021-06-08 14:55:30|558.29|554.29|558.35|554.35|558.42|554.42|558.09|554.09|36
1623164140000|2021-06-08 14:55:40|558.37|554.37|558.39|554.39|558.43|554.43|558.31|554.31|31
1623164150000|2021-06-08 14:55:50|558.43|554.43|557.85|553.85|558.43|554.43|557.64|553.64|34
1623164160000|2021-06-08 14:56:00|557.87|553.87|557.14|553.14|557.97|553.97|557.08|553.08|23
1623164170000|2021-06-08 14:56:10|557.09|553.09|556.95|552.95|557.09|553.09|556.54|552.54|31
1623164180000|2021-06-08 14:56:20|556.93|552.93|555.98|551.98|557.19|553.19|555.98|551.98|34
1623164190000|2021-06-08 14:56:30|556.01|552.01|555.31|551.31|556.04|552.04|555.31|551.31|35
1623164200000|2021-06-08 14:56:40|555.35|551.35|555.33|551.33|555.68|551.68|555.31|551.31|34
1623164210000|2021-06-08 14:56:50|555.34|551.34|556.83|552.83|556.86|552.86|555.34|551.34|37
1623164220000|2021-06-08 14:57:00|556.82|552.82|556.69|552.69|556.82|552.82|556.21|552.21|35
1623164230000|2021-06-08 14:57:10|556.8|552.8|557.17|553.17|557.18|553.18|556.69|552.69|34
1623164240000|2021-06-08 14:57:20|557.19|553.19|557.18|553.18|557.42|553.42|556.69|552.69|24
1623164250000|2021-06-08 14:57:30|557.22|553.22|559.23|555.23|559.29|555.29|556.69|552.69|24
1623164260000|2021-06-08 14:57:40|559.24|555.24|559.79|555.79|559.79|555.79|559.24|555.24|22
1623164270000|2021-06-08 14:57:50|559.6|555.6|560.97|556.97|560.98|556.98|559.6|555.6|30
1623164280000|2021-06-08 14:58:00|560.98|556.98|561.92|557.92|561.92|557.92|560.89|556.89|28
1623164290000|2021-06-08 14:58:10|562.05|558.05|562.74|558.74|563.46|559.46|562.05|558.05|28
1623164300000|2021-06-08 14:58:20|562.82|558.82|563|559|563.35|559.35|562.37|558.37|31
1623164310000|2021-06-08 14:58:30|562.95|558.95|563.17|559.17|563.32|559.32|562.63|558.63|38
1623164320000|2021-06-08 14:58:40|562.88|558.88|563.08|559.08|563.08|559.08|562.59|558.59|29
1623164330000|2021-06-08 14:58:50|563.1|559.1|563.11|559.11|563.12|559.12|562.27|558.27|33
1623164340000|2021-06-08 14:59:00|563.07|559.07|562.44|558.44|563.07|559.07|562.38|558.38|27
1623164350000|2021-06-08 14:59:10|562.38|558.38|561.85|557.85|562.38|558.38|561.73|557.73|23
1623164360000|2021-06-08 14:59:20|561.98|557.98|562.71|558.71|562.77|558.77|561.9|557.9|27
1623164370000|2021-06-08 14:59:30|562.7|558.7|562.88|558.88|562.88|558.88|562.55|558.55|31
1623164380000|2021-06-08 14:59:40|562.86|558.86|562.72|558.72|562.87|558.87|562.72|558.72|28
1623164390000|2021-06-08 14:59:50|562.67|558.67|562.06|558.06|562.67|558.67|561.93|557.93|34
1623164400000|2021-06-08 15:00:00|562.09|558.09|562.63|558.63|563.11|559.11|562.09|558.09|36
1623164410000|2021-06-08 15:00:10|562.62|558.62|563.24|559.24|563.24|559.24|562.6|558.6|29
1623164420000|2021-06-08 15:00:20|563.27|559.27|562.9|558.9|563.27|559.27|562.75|558.75|31
1623164430000|2021-06-08 15:00:30|562.91|558.91|562.78|558.78|562.93|558.93|562.63|558.63|25
1623164440000|2021-06-08 15:00:40|562.63|558.63|562.62|558.62|562.82|558.82|562.62|558.62|24
1623164450000|2021-06-08 15:00:50|562.64|558.64|562.03|558.03|562.64|558.64|561.88|557.88|31
1623164460000|2021-06-08 15:01:00|562.02|558.02|564.86|560.86|565.36|561.36|561.97|557.97|34
1623164470000|2021-06-08 15:01:10|564.81|560.81|564.1|560.1|564.81|560.81|564.08|560.08|31
1623164480000|2021-06-08 15:01:20|564.13|560.13|564.32|560.32|564.7|560.7|564.01|560.01|32
1623164490000|2021-06-08 15:01:30|564.33|560.33|564.19|560.19|564.62|560.62|564.18|560.18|29
1623164500000|2021-06-08 15:01:40|564.21|560.21|564.75|560.75|564.76|560.76|564.18|560.18|31
1623164510000|2021-06-08 15:01:50|564.72|560.72|564.43|560.43|564.85|560.85|564.35|560.35|31
1623164520000|2021-06-08 15:02:00|564.42|560.42|564.64|560.64|564.98|560.98|564.4|560.4|32
1623164530000|2021-06-08 15:02:10|564.8|560.8|565.06|561.06|565.25|561.25|564.64|560.64|27
1623164540000|2021-06-08 15:02:20|565.03|561.03|565.47|561.47|565.51|561.51|565.03|561.03|22
1623164550000|2021-06-08 15:02:30|565.46|561.46|565.23|561.23|565.47|561.47|564.96|560.96|27
1623164560000|2021-06-08 15:02:40|565.02|561.02|565.15|561.15|565.18|561.18|564.8|560.8|32
1623164570000|2021-06-08 15:02:50|565.23|561.23|565.11|561.11|565.32|561.32|565.11|561.11|30
1623164580000|2021-06-08 15:03:00|565.09|561.09|564.56|560.56|565.14|561.14|564.42|560.42|26
1623164590000|2021-06-08 15:03:10|564.59|560.59|563.77|559.77|564.61|560.61|563.77|559.77|26
1623164600000|2021-06-08 15:03:20|563.78|559.78|564.19|560.19|564.41|560.41|563.78|559.78|30
1623164610000|2021-06-08 15:03:30|564.24|560.24|563.22|559.22|564.27|560.27|563.2|559.2|35
1623164620000|2021-06-08 15:03:40|562.97|558.97|564.7|560.7|564.93|560.93|562.94|558.94|32
1623164630000|2021-06-08 15:03:50|564.64|560.64|564.04|560.04|564.72|560.72|564|560|36
1623164640000|2021-06-08 15:04:00|564.03|560.03|563.82|559.82|564.13|560.13|563.14|559.14|37
1623164650000|2021-06-08 15:04:10|563.83|559.83|564.39|560.39|564.39|560.39|563.83|559.83|25
1623164660000|2021-06-08 15:04:20|564.42|560.42|563.83|559.83|564.42|560.42|563.79|559.79|32
1623164670000|2021-06-08 15:04:30|563.84|559.84|563.25|559.25|563.92|559.92|563.21|559.21|31
1623164680000|2021-06-08 15:04:40|563.23|559.23|562.61|558.61|563.23|559.23|562.42|558.42|30
1623164690000|2021-06-08 15:04:50|562.62|558.62|562.7|558.7|562.75|558.75|562.4|558.4|34
1623164700000|2021-06-08 15:05:00|562.64|558.64|561.53|557.53|562.69|558.69|561.51|557.51|35
1623164710000|2021-06-08 15:05:10|561.56|557.56|561.6|557.6|561.64|557.64|561.35|557.35|31
1623164720000|2021-06-08 15:05:20|561.66|557.66|561.34|557.34|561.67|557.67|561.01|557.01|32
1623164730000|2021-06-08 15:05:30|561.38|557.38|561.36|557.36|561.49|557.49|561.06|557.06|30
1623164740000|2021-06-08 15:05:40|561.37|557.37|560.83|556.83|561.4|557.4|560.76|556.76|35
1623164750000|2021-06-08 15:05:50|560.85|556.85|560.44|556.44|560.87|556.87|560.33|556.33|31
1623164760000|2021-06-08 15:06:00|560.49|556.49|561.22|557.22|561.29|557.29|560.49|556.49|28
1623164770000|2021-06-08 15:06:10|561.2|557.2|560.86|556.86|561.21|557.21|560.67|556.67|35
1623164780000|2021-06-08 15:06:20|560.85|556.85|560.62|556.62|560.98|556.98|560.52|556.52|34
1623164790000|2021-06-08 15:06:30|560.61|556.61|560.57|556.57|560.65|556.65|560.51|556.51|27
1623164800000|2021-06-08 15:06:40|560.58|556.58|560.23|556.23|560.61|556.61|560.23|556.23|22
1623164810000|2021-06-08 15:06:50|560.22|556.22|559.96|555.96|560.22|556.22|559.9|555.9|33
1623164820000|2021-06-08 15:07:00|559.92|555.92|559.2|555.2|559.92|555.92|559.12|555.12|32
1623164830000|2021-06-08 15:07:10|559.21|555.21|559.34|555.34|559.68|555.68|558.95|554.95|33
1623164840000|2021-06-08 15:07:20|559.31|555.31|559.82|555.82|559.82|555.82|559.2|555.2|33
1623164850000|2021-06-08 15:07:30|559.68|555.68|559.24|555.24|559.68|555.68|559.09|555.09|27
1623164860000|2021-06-08 15:07:40|559.26|555.26|558.95|554.95|559.26|555.26|558.91|554.91|31
1623164870000|2021-06-08 15:07:50|558.96|554.96|559.22|555.22|559.36|555.36|558.89|554.89|25
1623164880000|2021-06-08 15:08:00|559.18|555.18|559.32|555.32|559.64|555.64|559.12|555.12|29
1623164890000|2021-06-08 15:08:10|559.27|555.27|559.42|555.42|559.53|555.53|559.22|555.22|29
1623164900000|2021-06-08 15:08:20|559.41|555.41|559.65|555.65|559.65|555.65|559.32|555.32|26
1623164910000|2021-06-08 15:08:30|559.67|555.67|560.39|556.39|560.44|556.44|559.67|555.67|30
1623164920000|2021-06-08 15:08:40|560.44|556.44|561.26|557.26|561.26|557.26|560.44|556.44|24
1623164930000|2021-06-08 15:08:50|561.23|557.23|561.6|557.6|561.76|557.76|561.23|557.23|24
1623164940000|2021-06-08 15:09:00|561.63|557.63|560.72|556.72|561.64|557.64|560.58|556.58|29
1623164950000|2021-06-08 15:09:10|560.71|556.71|560.84|556.84|560.84|556.84|560.65|556.65|33
1623164960000|2021-06-08 15:09:20|560.88|556.88|560.74|556.74|561.02|557.02|560.7|556.7|31
1623164970000|2021-06-08 15:09:30|560.73|556.73|560.22|556.22|560.74|556.74|560.1|556.1|28
1623164980000|2021-06-08 15:09:40|560.2|556.2|559.55|555.55|560.2|556.2|559.54|555.54|25
1623164990000|2021-06-08 15:09:50|559.6|555.6|559.12|555.12|559.6|555.6|559.12|555.12|32
1623165000000|2021-06-08 15:10:00|559.1|555.1|559.5|555.5|559.5|555.5|558.96|554.96|29
1623165010000|2021-06-08 15:10:10|559.51|555.51|559.1|555.1|559.73|555.73|558.75|554.75|33
1623165020000|2021-06-08 15:10:20|558.72|554.72|559.11|555.11|559.27|555.27|558.71|554.71|31
1623165030000|2021-06-08 15:10:30|558.91|554.91|558.84|554.84|559.13|555.13|558.82|554.82|30
1623165040000|2021-06-08 15:10:40|558.81|554.81|558.09|554.09|558.83|554.83|558.09|554.09|24
1623165050000|2021-06-08 15:10:50|557.95|553.95|557.4|553.4|557.96|553.96|557.4|553.4|30
1623165060000|2021-06-08 15:11:00|557.41|553.41|557.88|553.88|558.03|554.03|557.37|553.37|24
1623165070000|2021-06-08 15:11:10|558.17|554.17|557.94|553.94|558.19|554.19|557.75|553.75|26
1623165080000|2021-06-08 15:11:20|557.95|553.95|558.42|554.42|558.42|554.42|557.94|553.94|29
1623165090000|2021-06-08 15:11:30|558.48|554.48|558.7|554.7|558.94|554.94|558.47|554.47|19
1623165100000|2021-06-08 15:11:40|558.71|554.71|558.87|554.87|559.11|555.11|557.99|553.99|27
1623165110000|2021-06-08 15:11:50|558.86|554.86|559.44|555.44|559.44|555.44|557.99|553.99|26
1623165120000|2021-06-08 15:12:00|559.57|555.57|561.31|557.31|561.31|557.31|559.49|555.49|17
1623165130000|2021-06-08 15:12:10|561.26|557.26|560.98|556.98|561.29|557.29|560.95|556.95|28
1623165140000|2021-06-08 15:12:20|561.4|557.4|560.83|556.83|561.42|557.42|560.79|556.79|36
1623165150000|2021-06-08 15:12:30|560.82|556.82|560.97|556.97|561.16|557.16|560.67|556.67|31
1623165160000|2021-06-08 15:12:40|560.76|556.76|559.83|555.83|560.81|556.81|559.83|555.83|30
1623165170000|2021-06-08 15:12:50|559.8|555.8|559.4|555.4|559.8|555.8|559.34|555.34|32
1623165180000|2021-06-08 15:13:00|559.39|555.39|558.92|554.92|559.39|555.39|558.92|554.92|26
1623165190000|2021-06-08 15:13:10|558.72|554.72|558.41|554.41|558.72|554.72|558.09|554.09|28
1623165200000|2021-06-08 15:13:20|558.43|554.43|558.35|554.35|558.78|554.78|558.33|554.33|36
1623165210000|2021-06-08 15:13:30|558.34|554.34|558.39|554.39|558.47|554.47|558.23|554.23|28
1623165220000|2021-06-08 15:13:40|558.42|554.42|558.72|554.72|558.72|554.72|558.29|554.29|24
1623165230000|2021-06-08 15:13:50|558.74|554.74|558.22|554.22|558.74|554.74|558.21|554.21|27
1623165240000|2021-06-08 15:14:00|558.24|554.24|559.44|555.44|559.44|555.44|558.23|554.23|28
1623165250000|2021-06-08 15:14:10|559.24|555.24|559.01|555.01|559.53|555.53|559.01|555.01|33
1623165260000|2021-06-08 15:14:20|558.99|554.99|559.3|555.3|559.4|555.4|558.98|554.98|32
1623165270000|2021-06-08 15:14:30|559.31|555.31|558.54|554.54|559.43|555.43|558.54|554.54|30
1623165280000|2021-06-08 15:14:40|558.55|554.55|557.91|553.91|558.55|554.55|557.83|553.83|29
1623165290000|2021-06-08 15:14:50|557.93|553.93|557.74|553.74|557.97|553.97|557.71|553.71|31
1623165300000|2021-06-08 15:15:00|557.72|553.72|558.63|554.63|558.73|554.73|557.72|553.72|30
1623165310000|2021-06-08 15:15:10|558.61|554.61|558.03|554.03|558.61|554.61|557.8|553.8|27
1623165320000|2021-06-08 15:15:20|557.86|553.86|557.32|553.32|557.86|553.86|557.29|553.29|28
1623165330000|2021-06-08 15:15:30|557.31|553.31|556.67|552.67|557.42|553.42|556.49|552.49|36
1623165340000|2021-06-08 15:15:40|556.66|552.66|556.32|552.32|556.66|552.66|556.25|552.25|33
1623165350000|2021-06-08 15:15:50|556.27|552.27|555.86|551.86|556.32|552.32|555.68|551.68|23
1623165360000|2021-06-08 15:16:00|556.01|552.01|555.33|551.33|556.01|552.01|554.64|550.64|30
1623165370000|2021-06-08 15:16:10|555.3|551.3|555.15|551.15|555.38|551.38|555.12|551.12|37
1623165380000|2021-06-08 15:16:20|555.22|551.22|555.39|551.39|555.48|551.48|555.18|551.18|32
1623165390000|2021-06-08 15:16:30|555.47|551.47|555.78|551.78|555.84|551.84|555.47|551.47|33
1623165400000|2021-06-08 15:16:40|555.87|551.87|556.48|552.48|557.08|553.08|555.87|551.87|37
1623165410000|2021-06-08 15:16:50|556.5|552.5|556.79|552.79|557.05|553.05|556.5|552.5|31
1623165420000|2021-06-08 15:17:00|556.77|552.77|555.77|551.77|556.77|552.77|555.77|551.77|28
1623165430000|2021-06-08 15:17:10|555.88|551.88|555.19|551.19|555.94|551.94|555.16|551.16|27
1623165440000|2021-06-08 15:17:20|555.2|551.2|555.04|551.04|555.27|551.27|554.83|550.83|30
1623165450000|2021-06-08 15:17:30|555.2|551.2|554.83|550.83|555.3|551.3|554.6|550.6|34
1623165460000|2021-06-08 15:17:40|554.71|550.71|554.35|550.35|554.71|550.71|553.76|549.76|32
1623165470000|2021-06-08 15:17:50|553.99|549.99|553.86|549.86|554.22|550.22|553.79|549.79|29
1623165480000|2021-06-08 15:18:00|553.8|549.8|553.68|549.68|553.86|549.86|553.68|549.68|31
1623165490000|2021-06-08 15:18:10|553.69|549.69|553.33|549.33|553.69|549.69|553.01|549.01|31
1623165500000|2021-06-08 15:18:20|553.31|549.31|553.44|549.44|553.64|549.64|553.02|549.02|26
1623165510000|2021-06-08 15:18:30|553.45|549.45|553.56|549.56|553.83|549.83|553.33|549.33|33
1623165520000|2021-06-08 15:18:40|553.71|549.71|553.69|549.69|554.14|550.14|553.65|549.65|36
1623165530000|2021-06-08 15:18:50|553.7|549.7|553.23|549.23|553.95|549.95|552.97|548.97|32
1623165540000|2021-06-08 15:19:00|553.24|549.24|553.03|549.03|553.5|549.5|553.03|549.03|34
1623165550000|2021-06-08 15:19:10|553.02|549.02|552.89|548.89|553.12|549.12|552.89|548.89|28
1623165560000|2021-06-08 15:19:20|552.88|548.88|552.49|548.49|552.97|548.97|552.04|548.04|27
1623165570000|2021-06-08 15:19:30|552.4|548.4|552.89|548.89|552.89|548.89|551.9|547.9|10
1623165580000|2021-06-08 15:19:40|552.36|548.36|552.1|548.1|552.36|548.36|551.65|547.65|21
1623165590000|2021-06-08 15:19:50|552.05|548.05|552.54|548.54|552.54|548.54|551.68|547.68|33
1623165600000|2021-06-08 15:20:00|552.45|548.45|551.61|547.61|552.63|548.63|551.42|547.42|30
1623165610000|2021-06-08 15:20:10|551.55|547.55|550.89|546.89|551.55|547.55|550.89|546.89|38
1623165620000|2021-06-08 15:20:20|550.9|546.9|550.38|546.38|550.9|546.9|549.89|545.89|25
1623165630000|2021-06-08 15:20:30|550.27|546.27|549.23|545.23|550.27|546.27|549.23|545.23|13
1623165640000|2021-06-08 15:20:40|549.2|545.2|549.05|545.05|549.2|545.2|549.01|545.01|6
1623165650000|2021-06-08 15:20:50|549.03|545.03|549.16|545.16|549.31|545.31|549.03|545.03|20
1623165660000|2021-06-08 15:21:00|549.12|545.12|549.31|545.31|549.75|545.75|549.08|545.08|28
1623165670000|2021-06-08 15:21:10|549.37|545.37|549.83|545.83|549.97|545.97|549.23|545.23|34
1623165680000|2021-06-08 15:21:20|549.81|545.81|549.72|545.72|550.14|546.14|549.3|545.3|28
1623165690000|2021-06-08 15:21:30|549.71|545.71|548.95|544.95|549.71|545.71|548.84|544.84|17
1623165700000|2021-06-08 15:21:40|548.96|544.96|548.59|544.59|549.17|545.17|548.38|544.38|12
1623165710000|2021-06-08 15:21:50|548.57|544.57|547.61|543.61|548.57|544.57|547.4|543.4|19
1623165720000|2021-06-08 15:22:00|547.38|543.38|547.79|543.79|547.79|543.79|547.09|543.09|30
1623165730000|2021-06-08 15:22:10|547.81|543.81|549.85|545.85|549.89|545.89|547.81|543.81|35
1623165740000|2021-06-08 15:22:20|549.84|545.84|548.85|544.85|549.92|545.92|548.67|544.67|23
1623165750000|2021-06-08 15:22:30|548.82|544.82|548.89|544.89|549.03|545.03|548.68|544.68|24
1623165760000|2021-06-08 15:22:40|548.9|544.9|549.1|545.1|549.1|545.1|548.75|544.75|27
1623165770000|2021-06-08 15:22:50|549.22|545.22|549.05|545.05|549.4|545.4|549.05|545.05|25
1623165780000|2021-06-08 15:23:00|549|545|549.56|545.56|549.75|545.75|548.85|544.85|35
1623165790000|2021-06-08 15:23:10|549.62|545.62|549.41|545.41|549.97|545.97|549.41|545.41|34
1623165800000|2021-06-08 15:23:20|549.54|545.54|550.69|546.69|550.69|546.69|549.23|545.23|36
1623165810000|2021-06-08 15:23:30|551.02|547.02|551.19|547.19|551.39|547.39|550.84|546.84|36
1623165820000|2021-06-08 15:23:40|551.27|547.27|550.62|546.62|551.3|547.3|550.43|546.43|33
1623165830000|2021-06-08 15:23:50|550.63|546.63|550.39|546.39|551.18|547.18|550.39|546.39|29
1623165840000|2021-06-08 15:24:00|550.43|546.43|551.51|547.51|551.56|547.56|550.43|546.43|34
1623165850000|2021-06-08 15:24:10|551.5|547.5|549.91|545.91|551.5|547.5|549.9|545.9|25
1623165860000|2021-06-08 15:24:20|549.92|545.92|548.46|544.46|549.92|545.92|548.46|544.46|26
1623165870000|2021-06-08 15:24:30|548.45|544.45|546.9|542.9|548.59|544.59|546.84|542.84|19
1623165880000|2021-06-08 15:24:40|546.87|542.87|547.25|543.25|547.25|543.25|546.87|542.87|7
1623165890000|2021-06-08 15:24:50|547.13|543.13|546.93|542.93|547.25|543.25|546.64|542.64|22
1623165900000|2021-06-08 15:25:00|546.82|542.82|547.93|543.93|547.93|543.93|546.82|542.82|23
1623165910000|2021-06-08 15:25:10|548.04|544.04|548.52|544.52|549.12|545.12|548.04|544.04|19
1623165920000|2021-06-08 15:25:20|547.49|543.49|548.69|544.69|548.86|544.86|547.49|543.49|9
1623165930000|2021-06-08 15:25:30|548.65|544.65|550.57|546.57|550.57|546.57|547.93|543.93|13
1623165940000|2021-06-08 15:25:40|550.54|546.54|549.91|545.91|550.54|546.54|549.56|545.56|30
1623165950000|2021-06-08 15:25:50|549.97|545.97|549.74|545.74|549.97|545.97|549.56|545.56|17
1623165960000|2021-06-08 15:26:00|549.68|545.68|549.82|545.82|549.82|545.82|549.33|545.33|22
1623165970000|2021-06-08 15:26:10|549.46|545.46|548.72|544.72|549.82|545.82|548.72|544.72|26
1623165980000|2021-06-08 15:26:20|548.73|544.73|549.31|545.31|549.44|545.44|548.73|544.73|31
1623165990000|2021-06-08 15:26:30|549.32|545.32|548.69|544.69|549.39|545.39|548.38|544.38|31
1623166000000|2021-06-08 15:26:40|548.7|544.7|548.97|544.97|549.38|545.38|548.7|544.7|33
1623166010000|2021-06-08 15:26:50|548.76|544.76|548.72|544.72|548.82|544.82|548.4|544.4|25
1623166020000|2021-06-08 15:27:00|548.76|544.76|549.81|545.81|550.01|546.01|548.76|544.76|32
1623166030000|2021-06-08 15:27:10|549.61|545.61|550.55|546.55|550.55|546.55|549.61|545.61|34
1623166040000|2021-06-08 15:27:20|550.66|546.66|550.46|546.46|551.01|547.01|550.17|546.17|36
1623166050000|2021-06-08 15:27:30|550.49|546.49|551.08|547.08|551.13|547.13|550.49|546.49|27
1623166060000|2021-06-08 15:27:40|551.02|547.02|551.1|547.1|551.13|547.13|550.73|546.73|27
1623166070000|2021-06-08 15:27:50|551.05|547.05|550.45|546.45|551.09|547.09|550.44|546.44|31
1623166080000|2021-06-08 15:28:00|550.44|546.44|549.83|545.83|550.75|546.75|549.5|545.5|36
1623166090000|2021-06-08 15:28:10|549.82|545.82|551.11|547.11|551.33|547.33|549.81|545.81|37
1623166100000|2021-06-08 15:28:20|551.01|547.01|551.45|547.45|551.78|547.78|550.88|546.88|37
1623166110000|2021-06-08 15:28:30|551.47|547.47|551.55|547.55|551.61|547.61|551.24|547.24|31
1623166120000|2021-06-08 15:28:40|551.54|547.54|551.65|547.65|551.76|547.76|551.36|547.36|33
1623166130000|2021-06-08 15:28:50|551.58|547.58|551.48|547.48|551.75|547.75|551.48|547.48|29
1623166140000|2021-06-08 15:29:00|551.46|547.46|551.63|547.63|551.79|547.79|551.31|547.31|33
1623166150000|2021-06-08 15:29:10|551.57|547.57|551.99|547.99|552.06|548.06|551.55|547.55|35
1623166160000|2021-06-08 15:29:20|552.01|548.01|552.27|548.27|552.37|548.37|551.98|547.98|29
1623166170000|2021-06-08 15:29:30|552.28|548.28|553.01|549.01|553.03|549.03|551.9|547.9|28
1623166180000|2021-06-08 15:29:40|552.44|548.44|553.92|549.92|554.07|550.07|552.21|548.21|33
1623166190000|2021-06-08 15:29:50|554.42|550.42|555.23|551.23|555.24|551.24|554.42|550.42|25
1623166200000|2021-06-08 15:30:00|555.25|551.25|553.97|549.97|555.31|551.31|553.91|549.91|25
1623166210000|2021-06-08 15:30:10|554.17|550.17|555.49|551.49|555.49|551.49|554.17|550.17|30
1623166220000|2021-06-08 15:30:20|555.63|551.63|556.4|552.4|556.4|552.4|555.63|551.63|31
1623166230000|2021-06-08 15:30:30|556.55|552.55|556.65|552.65|556.65|552.65|556.13|552.13|19
1623166240000|2021-06-08 15:30:40|556.64|552.64|556.39|552.39|556.64|552.64|556.21|552.21|26
1623166250000|2021-06-08 15:30:50|556.36|552.36|555.68|551.68|556.37|552.37|555.41|551.41|32
1623166260000|2021-06-08 15:31:00|555.67|551.67|556.08|552.08|556.58|552.58|555.53|551.53|24
1623166270000|2021-06-08 15:31:10|556.29|552.29|556.63|552.63|556.67|552.67|555.49|551.49|29
1623166280000|2021-06-08 15:31:20|556.57|552.57|557.19|553.19|557.3|553.3|556.42|552.42|30
1623166290000|2021-06-08 15:31:30|557.24|553.24|558.58|554.58|558.58|554.58|557.23|553.23|29
1623166300000|2021-06-08 15:31:40|558.63|554.63|558.67|554.67|558.69|554.69|558.37|554.37|30
1623166310000|2021-06-08 15:31:50|558.63|554.63|559.19|555.19|559.19|555.19|558.63|554.63|37
1623166320000|2021-06-08 15:32:00|559.2|555.2|559.21|555.21|559.22|555.22|559.09|555.09|30
1623166330000|2021-06-08 15:32:10|559.24|555.24|558.77|554.77|559.24|555.24|558.26|554.26|36
1623166340000|2021-06-08 15:32:20|558.8|554.8|559.23|555.23|559.23|555.23|558.8|554.8|33
1623166350000|2021-06-08 15:32:30|559.2|555.2|559.27|555.27|559.34|555.34|559.16|555.16|26
1623166360000|2021-06-08 15:32:40|559.33|555.33|559.31|555.31|559.38|555.38|559.12|555.12|29
1623166370000|2021-06-08 15:32:50|559.29|555.29|558.5|554.5|559.36|555.36|558.42|554.42|30
1623166380000|2021-06-08 15:33:00|558.51|554.51|558.58|554.58|558.85|554.85|558.49|554.49|33
1623166390000|2021-06-08 15:33:10|558.57|554.57|559.05|555.05|559.05|555.05|558.4|554.4|26
1623166400000|2021-06-08 15:33:20|559.04|555.04|559.33|555.33|559.38|555.38|559.02|555.02|20
1623166410000|2021-06-08 15:33:30|559.32|555.32|559.33|555.33|559.47|555.47|559.29|555.29|24
1623166420000|2021-06-08 15:33:40|559.44|555.44|560.49|556.49|560.49|556.49|559.33|555.33|20
1623166430000|2021-06-08 15:33:50|560.48|556.48|560.93|556.93|561.04|557.04|560.48|556.48|21
1623166440000|2021-06-08 15:34:00|560.95|556.95|561.04|557.04|561.13|557.13|560.93|556.93|15
1623166450000|2021-06-08 15:34:10|561.09|557.09|561.88|557.88|561.88|557.88|561.05|557.05|22
1623166460000|2021-06-08 15:34:20|561.82|557.82|561.21|557.21|561.91|557.91|561.21|557.21|38
1623166470000|2021-06-08 15:34:30|561.22|557.22|561.23|557.23|561.31|557.31|560.97|556.97|31
1623166480000|2021-06-08 15:34:40|561.04|557.04|561.18|557.18|561.23|557.23|560.82|556.82|30
1623166490000|2021-06-08 15:34:50|561.17|557.17|561.25|557.25|561.57|557.57|561.16|557.16|35
1623166500000|2021-06-08 15:35:00|561.24|557.24|561.74|557.74|561.82|557.82|561.16|557.16|30
1623166510000|2021-06-08 15:35:10|561.75|557.75|563.23|559.23|563.23|559.23|561.65|557.65|37
1623166520000|2021-06-08 15:35:20|563.12|559.12|563.73|559.73|563.79|559.79|563.12|559.12|32
1623166530000|2021-06-08 15:35:30|563.79|559.79|563.56|559.56|563.79|559.79|563.5|559.5|25
1623166540000|2021-06-08 15:35:40|563.52|559.52|563.46|559.46|563.63|559.63|563.41|559.41|33
1623166550000|2021-06-08 15:35:50|563.47|559.47|563.58|559.58|563.65|559.65|563.47|559.47|21
1623166560000|2021-06-08 15:36:00|563.59|559.59|564.05|560.05|564.05|560.05|563.59|559.59|28
1623166570000|2021-06-08 15:36:10|564.04|560.04|563.44|559.44|564.05|560.05|563.38|559.38|33
1623166580000|2021-06-08 15:36:20|563.34|559.34|563.25|559.25|563.39|559.39|563.06|559.06|27
1623166590000|2021-06-08 15:36:30|563.13|559.13|562.76|558.76|563.33|559.33|562.68|558.68|31
1623166600000|2021-06-08 15:36:40|562.84|558.84|562.4|558.4|562.85|558.85|562.4|558.4|32
1623166610000|2021-06-08 15:36:50|562.41|558.41|561.75|557.75|562.41|558.41|561.61|557.61|29
1623166620000|2021-06-08 15:37:00|561.8|557.8|561.4|557.4|561.86|557.86|561.34|557.34|35
1623166630000|2021-06-08 15:37:10|561.42|557.42|561.45|557.45|561.55|557.55|561.41|557.41|25
1623166640000|2021-06-08 15:37:20|561.42|557.42|561.08|557.08|561.42|557.42|561.05|557.05|30
1623166650000|2021-06-08 15:37:30|561.07|557.07|561|557|561.31|557.31|560.97|556.97|29
1623166660000|2021-06-08 15:37:40|560.94|556.94|560.24|556.24|561.28|557.28|560.24|556.24|32
1623166670000|2021-06-08 15:37:50|560.19|556.19|559.13|555.13|560.23|556.23|559.12|555.12|33
1623166680000|2021-06-08 15:38:00|559.15|555.15|559.37|555.37|559.51|555.51|559.13|555.13|34
1623166690000|2021-06-08 15:38:10|559.44|555.44|559.81|555.81|559.83|555.83|559.44|555.44|24
1623166700000|2021-06-08 15:38:20|559.76|555.76|559.03|555.03|559.78|555.78|559.01|555.01|32
1623166710000|2021-06-08 15:38:30|559.21|555.21|558.53|554.53|559.31|555.31|558.44|554.44|32
1623166720000|2021-06-08 15:38:40|558.21|554.21|557.78|553.78|558.29|554.29|557.73|553.73|29
1623166730000|2021-06-08 15:38:50|557.54|553.54|557.11|553.11|557.55|553.55|557.04|553.04|32
1623166740000|2021-06-08 15:39:00|557.1|553.1|557.61|553.61|557.64|553.64|556.95|552.95|36
1623166750000|2021-06-08 15:39:10|557.58|553.58|556.91|552.91|557.65|553.65|556.86|552.86|37
1623166760000|2021-06-08 15:39:20|556.95|552.95|556.56|552.56|556.95|552.95|556.56|552.56|32
1623166770000|2021-06-08 15:39:30|556.54|552.54|556.6|552.6|556.6|552.6|556.34|552.34|33
1623166780000|2021-06-08 15:39:40|556.45|552.45|556.07|552.07|556.62|552.62|556.07|552.07|36
1623166790000|2021-06-08 15:39:50|556.06|552.06|556.38|552.38|556.39|552.39|555.94|551.94|28
1623166800000|2021-06-08 15:40:00|556.41|552.41|556.92|552.92|557.13|553.13|556.38|552.38|34
1623166810000|2021-06-08 15:40:10|556.93|552.93|557.52|553.52|557.56|553.56|556.88|552.88|33
1623166820000|2021-06-08 15:40:20|557.53|553.53|557.94|553.94|557.97|553.97|557.53|553.53|29
1623166830000|2021-06-08 15:40:30|557.95|553.95|559.03|555.03|559.41|555.41|557.95|553.95|39
1623166840000|2021-06-08 15:40:40|559.07|555.07|560|556|560|556|558.63|554.63|38
1623166850000|2021-06-08 15:40:50|560.01|556.01|559.8|555.8|560.39|556.39|559.75|555.75|33
1623166860000|2021-06-08 15:41:00|559.85|555.85|559.94|555.94|560.17|556.17|559.76|555.76|32
1623166870000|2021-06-08 15:41:10|559.95|555.95|560.14|556.14|560.17|556.17|559.95|555.95|27
1623166880000|2021-06-08 15:41:20|560.13|556.13|560.24|556.24|560.24|556.24|560.03|556.03|28
1623166890000|2021-06-08 15:41:30|560.25|556.25|560.54|556.54|560.68|556.68|560.25|556.25|29
1623166900000|2021-06-08 15:41:40|560.55|556.55|561.27|557.27|561.41|557.41|560.29|556.29|30
1623166910000|2021-06-08 15:41:50|561.34|557.34|561.1|557.1|561.66|557.66|561.02|557.02|32
1623166920000|2021-06-08 15:42:00|561.07|557.07|560.1|556.1|561.27|557.27|560.1|556.1|37
1623166930000|2021-06-08 15:42:10|560.11|556.11|559.37|555.37|560.15|556.15|559.37|555.37|31
1623166940000|2021-06-08 15:42:20|559.4|555.4|558.83|554.83|559.4|555.4|558.72|554.72|31
1623166950000|2021-06-08 15:42:30|558.87|554.87|557.95|553.95|558.89|554.89|557.95|553.95|26
1623166960000|2021-06-08 15:42:40|557.97|553.97|558.4|554.4|558.68|554.68|557.97|553.97|34
1623166970000|2021-06-08 15:42:50|558.5|554.5|559.26|555.26|559.42|555.42|558.5|554.5|34
1623166980000|2021-06-08 15:43:00|559.27|555.27|558.52|554.52|559.37|555.37|558.41|554.41|27
1623166990000|2021-06-08 15:43:10|558.53|554.53|558.15|554.15|558.54|554.54|558.14|554.14|29
1623167000000|2021-06-08 15:43:20|558.16|554.16|558.1|554.1|558.18|554.18|557.97|553.97|35
1623167010000|2021-06-08 15:43:30|558.08|554.08|558.27|554.27|558.3|554.3|558.01|554.01|29
1623167020000|2021-06-08 15:43:40|558.23|554.23|559.31|555.31|559.31|555.31|558.23|554.23|26
1623167030000|2021-06-08 15:43:50|559.55|555.55|559.56|555.56|559.56|555.56|559.47|555.47|16
1623167040000|2021-06-08 15:44:00|559.57|555.57|560.94|556.94|560.96|556.96|559.57|555.57|27
1623167050000|2021-06-08 15:44:10|560.95|556.95|560.86|556.86|561.13|557.13|560.86|556.86|20
1623167060000|2021-06-08 15:44:20|560.89|556.89|561.34|557.34|561.55|557.55|560.67|556.67|34
1623167070000|2021-06-08 15:44:30|561.32|557.32|561.75|557.75|561.75|557.75|561.3|557.3|29
1623167080000|2021-06-08 15:44:40|561.76|557.76|561.81|557.81|561.88|557.88|561.68|557.68|28
1623167090000|2021-06-08 15:44:50|561.87|557.87|562.96|558.96|563.04|559.04|561.8|557.8|28
1623167100000|2021-06-08 15:45:00|562.85|558.85|564.16|560.16|564.18|560.18|562.85|558.85|30
1623167110000|2021-06-08 15:45:10|564.17|560.17|564.25|560.25|564.26|560.26|563.9|559.9|32
1623167120000|2021-06-08 15:45:20|564.22|560.22|564.56|560.56|564.59|560.59|564.07|560.07|28
1623167130000|2021-06-08 15:45:30|564.55|560.55|564.93|560.93|565.23|561.23|564.55|560.55|35
1623167140000|2021-06-08 15:45:40|564.97|560.97|564.13|560.13|564.97|560.97|564.12|560.12|35
1623167150000|2021-06-08 15:45:50|564.04|560.04|564.03|560.03|564.15|560.15|563.9|559.9|33
1623167160000|2021-06-08 15:46:00|564.05|560.05|563.77|559.77|564.4|560.4|563.77|559.77|35
1623167170000|2021-06-08 15:46:10|563.91|559.91|563.85|559.85|564.18|560.18|563.7|559.7|28
1623167180000|2021-06-08 15:46:20|563.83|559.83|562.82|558.82|563.83|559.83|562.59|558.59|29
1623167190000|2021-06-08 15:46:30|562.83|558.83|562.41|558.41|562.83|558.83|562.11|558.11|30
1623167200000|2021-06-08 15:46:40|562.44|558.44|561.43|557.43|562.44|558.44|561.27|557.27|32
1623167210000|2021-06-08 15:46:50|561.37|557.37|560.7|556.7|561.61|557.61|560.62|556.62|35
1623167220000|2021-06-08 15:47:00|560.76|556.76|560.42|556.42|560.76|556.76|560.24|556.24|32
1623167230000|2021-06-08 15:47:10|560.48|556.48|560.74|556.74|560.84|556.84|560.48|556.48|34
1623167240000|2021-06-08 15:47:20|560.75|556.75|561.12|557.12|561.12|557.12|560.71|556.71|32
1623167250000|2021-06-08 15:47:30|561.13|557.13|561.25|557.25|561.35|557.35|561.05|557.05|31
1623167260000|2021-06-08 15:47:40|561.22|557.22|561.99|557.99|561.99|557.99|561.18|557.18|25
1623167270000|2021-06-08 15:47:50|562|558|562.05|558.05|562.05|558.05|561.83|557.83|17
1623167280000|2021-06-08 15:48:00|562.12|558.12|562.77|558.77|562.78|558.78|562.12|558.12|28
1623167290000|2021-06-08 15:48:10|562.78|558.78|562.71|558.71|563.02|559.02|562.37|558.37|27
1623167300000|2021-06-08 15:48:20|562.72|558.72|563.22|559.22|563.26|559.26|562.66|558.66|33
1623167310000|2021-06-08 15:48:30|563.23|559.23|563.24|559.24|563.31|559.31|563.12|559.12|28
1623167320000|2021-06-08 15:48:40|563.27|559.27|563.56|559.56|563.59|559.59|563.26|559.26|32
1623167330000|2021-06-08 15:48:50|563.55|559.55|563.73|559.73|563.84|559.84|563.44|559.44|31
1623167340000|2021-06-08 15:49:00|563.66|559.66|564.64|560.64|564.64|560.64|563.64|559.64|30
1623167350000|2021-06-08 15:49:10|564.69|560.69|565.04|561.04|565.04|561.04|564.69|560.69|34
1623167360000|2021-06-08 15:49:20|565|561|565.56|561.56|565.57|561.57|564.83|560.83|29
1623167370000|2021-06-08 15:49:30|565.68|561.68|566.07|562.07|566.07|562.07|565.63|561.63|32
1623167380000|2021-06-08 15:49:40|566.03|562.03|566.27|562.27|566.29|562.29|566.03|562.03|24
1623167390000|2021-06-08 15:49:50|566.2|562.2|566.41|562.41|566.53|562.53|566.2|562.2|27
1623167400000|2021-06-08 15:50:00|566.33|562.33|565.86|561.86|566.33|562.33|565.75|561.75|33
1623167410000|2021-06-08 15:50:10|565.87|561.87|566.27|562.27|566.27|562.27|565.78|561.78|34
1623167420000|2021-06-08 15:50:20|566.07|562.07|567.52|563.52|567.53|563.53|566.07|562.07|35
1623167430000|2021-06-08 15:50:30|567.54|563.54|567.14|563.14|567.67|563.67|567.08|563.08|33
1623167440000|2021-06-08 15:50:40|567.18|563.18|566.67|562.67|567.18|563.18|566.57|562.57|34
1623167450000|2021-06-08 15:50:50|566.49|562.49|566.98|562.98|567.02|563.02|566.49|562.49|34
1623167460000|2021-06-08 15:51:00|567.01|563.01|566.46|562.46|567.01|563.01|566.44|562.44|28
1623167470000|2021-06-08 15:51:10|566.44|562.44|566.24|562.24|566.53|562.53|565.98|561.98|27
1623167480000|2021-06-08 15:51:20|566.16|562.16|566.36|562.36|566.36|562.36|565.92|561.92|34
1623167490000|2021-06-08 15:51:30|566.38|562.38|567.03|563.03|567.03|563.03|566.36|562.36|34
1623167500000|2021-06-08 15:51:40|567.01|563.01|567.35|563.35|567.38|563.38|566.97|562.97|31
1623167510000|2021-06-08 15:51:50|567.34|563.34|567.3|563.3|567.53|563.53|567.22|563.22|28
1623167520000|2021-06-08 15:52:00|567.31|563.31|565.87|561.87|567.36|563.36|565.87|561.87|35
1623167530000|2021-06-08 15:52:10|565.88|561.88|566.07|562.07|566.23|562.23|565.81|561.81|34
1623167540000|2021-06-08 15:52:20|566.06|562.06|565.99|561.99|566.19|562.19|565.91|561.91|33
1623167550000|2021-06-08 15:52:30|566.04|562.04|565.94|561.94|566.04|562.04|565.75|561.75|28
1623167560000|2021-06-08 15:52:40|565.99|561.99|566.41|562.41|566.51|562.51|565.99|561.99|34
1623167570000|2021-06-08 15:52:50|566.43|562.43|567.51|563.51|567.51|563.51|566.43|562.43|34
1623167580000|2021-06-08 15:53:00|567.46|563.46|566.79|562.79|567.54|563.54|566.43|562.43|36
1623167590000|2021-06-08 15:53:10|566.8|562.8|567.22|563.22|567.58|563.58|566.78|562.78|35
1623167600000|2021-06-08 15:53:20|567.16|563.16|567|563|567.16|563.16|566.9|562.9|27
1623167610000|2021-06-08 15:53:30|567.03|563.03|567.68|563.68|567.7|563.7|566.76|562.76|37
1623167620000|2021-06-08 15:53:40|567.71|563.71|568.73|564.73|568.74|564.74|567.69|563.69|38
1623167630000|2021-06-08 15:53:50|568.67|564.67|568.1|564.1|568.71|564.71|568.1|564.1|37
1623167640000|2021-06-08 15:54:00|568.13|564.13|567.69|563.69|568.29|564.29|567.69|563.69|32
1623167650000|2021-06-08 15:54:10|567.63|563.63|566.98|562.98|567.63|563.63|566.95|562.95|32
1623167660000|2021-06-08 15:54:20|567.04|563.04|566.5|562.5|567.04|563.04|566.5|562.5|26
1623167670000|2021-06-08 15:54:30|566.54|562.54|567.45|563.45|567.61|563.61|566.52|562.52|34
1623167680000|2021-06-08 15:54:40|567.34|563.34|567.23|563.23|567.63|563.63|567.23|563.23|35
1623167690000|2021-06-08 15:54:50|567.21|563.21|566.72|562.72|567.27|563.27|566.71|562.71|34
1623167700000|2021-06-08 15:55:00|566.73|562.73|566.77|562.77|567.01|563.01|566.61|562.61|31
1623167710000|2021-06-08 15:55:10|566.8|562.8|566.16|562.16|566.9|562.9|565.99|561.99|34
1623167720000|2021-06-08 15:55:20|566.17|562.17|565.72|561.72|566.17|562.17|565.67|561.67|33
1623167730000|2021-06-08 15:55:30|565.71|561.71|565.71|561.71|565.91|561.91|565.67|561.67|29
1623167740000|2021-06-08 15:55:40|565.7|561.7|565.43|561.43|565.7|561.7|565.41|561.41|30
1623167750000|2021-06-08 15:55:50|565.42|561.42|565.58|561.58|565.66|561.66|565.38|561.38|33
1623167760000|2021-06-08 15:56:00|565.59|561.59|565.61|561.61|565.65|561.65|565.55|561.55|24
1623167770000|2021-06-08 15:56:10|565.59|561.59|566.58|562.58|566.67|562.67|565.59|561.59|36
1623167780000|2021-06-08 15:56:20|566.57|562.57|565.91|561.91|566.59|562.59|565.91|561.91|35
1623167790000|2021-06-08 15:56:30|565.86|561.86|565.87|561.87|565.88|561.88|565.8|561.8|30
1623167800000|2021-06-08 15:56:40|565.88|561.88|565.84|561.84|566.15|562.15|565.84|561.84|31
1623167810000|2021-06-08 15:56:50|565.78|561.78|565.52|561.52|566.07|562.07|565.52|561.52|32
1623167820000|2021-06-08 15:57:00|565.48|561.48|565.1|561.1|565.6|561.6|565.1|561.1|28
1623167830000|2021-06-08 15:57:10|565.09|561.09|565.01|561.01|565.22|561.22|565.01|561.01|31
1623167840000|2021-06-08 15:57:20|564.73|560.73|564.65|560.65|564.96|560.96|564.5|560.5|28
1623167850000|2021-06-08 15:57:30|564.68|560.68|564.5|560.5|565.1|561.1|564.5|560.5|26
1623167860000|2021-06-08 15:57:40|565.03|561.03|564.93|560.93|566.01|562.01|564.5|560.5|24
1623167870000|2021-06-08 15:57:50|565.47|561.47|565.71|561.71|566.62|562.62|564.5|560.5|28
1623167880000|2021-06-08 15:58:00|565.16|561.16|564.44|560.44|565.16|561.16|564.26|560.26|31
1623167890000|2021-06-08 15:58:10|564.45|560.45|564.34|560.34|564.52|560.52|564.29|560.29|31
1623167900000|2021-06-08 15:58:20|564.33|560.33|564.82|560.82|564.82|560.82|564.26|560.26|31
1623167910000|2021-06-08 15:58:30|564.78|560.78|564.79|560.79|564.92|560.92|564.68|560.68|34
1623167920000|2021-06-08 15:58:40|564.7|560.7|565.01|561.01|565.16|561.16|564.7|560.7|32
1623167930000|2021-06-08 15:58:50|565.2|561.2|565.86|561.86|565.9|561.9|564.97|560.97|36
1623167940000|2021-06-08 15:59:00|565.98|561.98|565.54|561.54|566.12|562.12|565.54|561.54|29
1623167950000|2021-06-08 15:59:10|565.47|561.47|565.71|561.71|565.78|561.78|565.35|561.35|35
1623167960000|2021-06-08 15:59:20|565.64|561.64|565.66|561.66|565.86|561.86|565.51|561.51|27
1623167970000|2021-06-08 15:59:30|565.81|561.81|565.43|561.43|565.82|561.82|565.4|561.4|33
1623167980000|2021-06-08 15:59:40|565.36|561.36|565.91|561.91|565.97|561.97|565.36|561.36|34
1623167990000|2021-06-08 15:59:50|565.98|561.98|565.94|561.94|566.07|562.07|565.7|561.7|36
1623168000000|2021-06-08 16:00:00|565.98|561.98|564.94|560.94|565.98|561.98|564.94|560.94|29
1623168010000|2021-06-08 16:00:10|564.87|560.87|562.41|558.41|564.87|560.87|562.41|558.41|34
1623168020000|2021-06-08 16:00:20|562.47|558.47|561.05|557.05|563.42|559.42|560.71|556.71|38
1623168030000|2021-06-08 16:00:30|561.12|557.12|560.32|556.32|561.29|557.29|560.07|556.07|33
1623168040000|2021-06-08 16:00:40|560.33|556.33|561.41|557.41|561.41|557.41|560.27|556.27|30
1623168050000|2021-06-08 16:00:50|561.66|557.66|561.64|557.64|561.95|557.95|561.44|557.44|34
1623168060000|2021-06-08 16:01:00|561.57|557.57|563.76|559.76|564.01|560.01|561.57|557.57|35
1623168070000|2021-06-08 16:01:10|563.81|559.81|564.28|560.28|564.34|560.34|563.68|559.68|24
1623168080000|2021-06-08 16:01:20|564.51|560.51|565.94|561.94|565.98|561.98|564.51|560.51|29
1623168090000|2021-06-08 16:01:30|565.99|561.99|566.13|562.13|566.7|562.7|565.99|561.99|25
1623168100000|2021-06-08 16:01:40|566.31|562.31|565.72|561.72|566.31|562.31|565.55|561.55|34
1623168110000|2021-06-08 16:01:50|565.73|561.73|568.26|564.26|568.26|564.26|565.73|561.73|35
1623168120000|2021-06-08 16:02:00|568.27|564.27|568|564|568.38|564.38|567.97|563.97|31
1623168130000|2021-06-08 16:02:10|567.99|563.99|568.04|564.04|568.63|564.63|567.88|563.88|35
1623168140000|2021-06-08 16:02:20|567.87|563.87|569.01|565.01|569.41|565.41|567.83|563.83|33
1623168150000|2021-06-08 16:02:30|569.02|565.02|570.64|566.64|570.64|566.64|568.49|564.49|37
1623168160000|2021-06-08 16:02:40|570.67|566.67|570.38|566.38|570.67|566.67|570.16|566.16|24
1623168170000|2021-06-08 16:02:50|570.27|566.27|570.41|566.41|570.41|566.41|569.73|565.73|26
1623168180000|2021-06-08 16:03:00|570.44|566.44|570.3|566.3|570.84|566.84|570.14|566.14|31
1623168190000|2021-06-08 16:03:10|570.36|566.36|570.62|566.62|570.85|566.85|570.25|566.25|29
1623168200000|2021-06-08 16:03:20|570.44|566.44|570.71|566.71|570.95|566.95|570.44|566.44|33
1623168210000|2021-06-08 16:03:30|570.72|566.72|571|567|571.1|567.1|570.72|566.72|29
1623168220000|2021-06-08 16:03:40|571.03|567.03|572.29|568.29|572.3|568.3|570.93|566.93|23
1623168230000|2021-06-08 16:03:50|572.34|568.34|571.98|567.98|572.68|568.68|571.52|567.52|35
1623168240000|2021-06-08 16:04:00|572.01|568.01|572.53|568.53|572.53|568.53|571.38|567.38|36
1623168250000|2021-06-08 16:04:10|572.63|568.63|572.83|568.83|572.84|568.84|572.52|568.52|20
1623168260000|2021-06-08 16:04:20|572.84|568.84|573.36|569.36|573.58|569.58|572.83|568.83|30
1623168270000|2021-06-08 16:04:30|573.43|569.43|574.54|570.54|574.62|570.62|573.34|569.34|26
1623168280000|2021-06-08 16:04:40|574.58|570.58|574.59|570.59|574.89|570.89|574.28|570.28|24
1623168290000|2021-06-08 16:04:50|574.55|570.55|574.13|570.13|574.55|570.55|574.13|570.13|11
1623168300000|2021-06-08 16:05:00|573.81|569.81|574.16|570.16|574.35|570.35|573.81|569.81|32
1623168310000|2021-06-08 16:05:10|574.11|570.11|574.57|570.57|574.99|570.99|573.94|569.94|38
1623168320000|2021-06-08 16:05:20|574.44|570.44|574.43|570.43|574.69|570.69|574.05|570.05|35
1623168330000|2021-06-08 16:05:30|574.48|570.48|575.02|571.02|575.15|571.15|574.31|570.31|32
1623168340000|2021-06-08 16:05:40|575.03|571.03|575.11|571.11|575.18|571.18|575.01|571.01|15
1623168350000|2021-06-08 16:05:50|575.02|571.02|575.59|571.59|575.62|571.62|575.02|571.02|32
1623168360000|2021-06-08 16:06:00|575.55|571.55|575.92|571.92|576.69|572.69|575.55|571.55|35
1623168370000|2021-06-08 16:06:10|575.99|571.99|576.74|572.74|576.74|572.74|575.44|571.44|34
1623168380000|2021-06-08 16:06:20|576.73|572.73|576.98|572.98|577.35|573.35|576.63|572.63|33
1623168390000|2021-06-08 16:06:30|577.04|573.04|576.6|572.6|577.04|573.04|576.52|572.52|20
1623168400000|2021-06-08 16:06:40|576.62|572.62|576.44|572.44|576.62|572.62|576.44|572.44|21
1623168410000|2021-06-08 16:06:50|576.43|572.43|576.99|572.99|577.04|573.04|576.4|572.4|29
1623168420000|2021-06-08 16:07:00|577|573|576.92|572.92|577.07|573.07|576.67|572.67|31
1623168430000|2021-06-08 16:07:10|576.9|572.9|577|573|577|573|576.71|572.71|29
1623168440000|2021-06-08 16:07:20|577.07|573.07|576.49|572.49|577.07|573.07|576.41|572.41|30
1623168450000|2021-06-08 16:07:30|576.51|572.51|576.64|572.64|576.76|572.76|576.38|572.38|25
1623168460000|2021-06-08 16:07:40|576.69|572.69|576.52|572.52|577|573|576.52|572.52|31
1623168470000|2021-06-08 16:07:50|576.58|572.58|576.39|572.39|576.58|572.58|576.32|572.32|29
1623168480000|2021-06-08 16:08:00|576.31|572.31|576.13|572.13|576.36|572.36|575.93|571.93|29
1623168490000|2021-06-08 16:08:10|576.11|572.11|576.24|572.24|576.39|572.39|576.11|572.11|30
1623168500000|2021-06-08 16:08:20|576.23|572.23|576.25|572.25|576.49|572.49|576.08|572.08|34
1623168510000|2021-06-08 16:08:30|576.27|572.27|576.26|572.26|576.27|572.27|576.13|572.13|34
1623168520000|2021-06-08 16:08:40|576.23|572.23|574.71|570.71|576.33|572.33|574.71|570.71|35
1623168530000|2021-06-08 16:08:50|574.64|570.64|575.17|571.17|575.37|571.37|574.51|570.51|38
1623168540000|2021-06-08 16:09:00|575.12|571.12|575.47|571.47|575.8|571.8|575.11|571.11|36
1623168550000|2021-06-08 16:09:10|575.43|571.43|575.67|571.67|575.67|571.67|575.29|571.29|36
1623168560000|2021-06-08 16:09:20|575.56|571.56|576.59|572.59|576.66|572.66|575.56|571.56|31
1623168570000|2021-06-08 16:09:30|576.35|572.35|576.01|572.01|576.38|572.38|575.73|571.73|31
1623168580000|2021-06-08 16:09:40|576.05|572.05|575.87|571.87|576.23|572.23|575.87|571.87|27
1623168590000|2021-06-08 16:09:50|575.85|571.85|575.99|571.99|576.08|572.08|575.83|571.83|31
1623168600000|2021-06-08 16:10:00|575.98|571.98|575.54|571.54|576.04|572.04|575.43|571.43|37
1623168610000|2021-06-08 16:10:10|575.58|571.58|575.51|571.51|575.65|571.65|575.33|571.33|28
1623168620000|2021-06-08 16:10:20|575.53|571.53|575.74|571.74|575.74|571.74|575.25|571.25|33
1623168630000|2021-06-08 16:10:30|575.71|571.71|575.03|571.03|575.95|571.95|575.03|571.03|32
1623168640000|2021-06-08 16:10:40|575|571|574.85|570.85|575|571|574.81|570.81|30
1623168650000|2021-06-08 16:10:50|574.76|570.76|574.51|570.51|574.78|570.78|574.36|570.36|35
1623168660000|2021-06-08 16:11:00|574.56|570.56|575.07|571.07|575.15|571.15|574.56|570.56|24
1623168670000|2021-06-08 16:11:10|575.08|571.08|574.54|570.54|575.08|571.08|574.54|570.54|31
1623168680000|2021-06-08 16:11:20|574.52|570.52|574.41|570.41|574.63|570.63|574.28|570.28|33
1623168690000|2021-06-08 16:11:30|574.43|570.43|574.42|570.42|574.45|570.45|574.2|570.2|32
1623168700000|2021-06-08 16:11:40|574.41|570.41|573.81|569.81|574.42|570.42|573.81|569.81|28
1623168710000|2021-06-08 16:11:50|573.65|569.65|572.94|568.94|573.77|569.77|572.77|568.77|38
1623168720000|2021-06-08 16:12:00|572.96|568.96|574.13|570.13|574.63|570.63|572.96|568.96|34
1623168730000|2021-06-08 16:12:10|574.09|570.09|574.02|570.02|574.27|570.27|573.8|569.8|33
1623168740000|2021-06-08 16:12:20|574.04|570.04|574.06|570.06|574.17|570.17|573.93|569.93|30
1623168750000|2021-06-08 16:12:30|574.07|570.07|573.96|569.96|574.13|570.13|573.83|569.83|35
1623168760000|2021-06-08 16:12:40|573.94|569.94|573.81|569.81|573.94|569.94|573.66|569.66|27
1623168770000|2021-06-08 16:12:50|573.76|569.76|573.72|569.72|573.76|569.76|573.42|569.42|35
1623168780000|2021-06-08 16:13:00|573.71|569.71|574.18|570.18|574.18|570.18|573.63|569.63|27
1623168790000|2021-06-08 16:13:10|574.2|570.2|574.8|570.8|574.98|570.98|574.2|570.2|23
1623168800000|2021-06-08 16:13:20|574.78|570.78|575.4|571.4|575.82|571.82|574.47|570.47|26
1623168810000|2021-06-08 16:13:30|574.47|570.47|575.64|571.64|575.64|571.64|574.47|570.47|21
1623168820000|2021-06-08 16:13:40|575.65|571.65|576.74|572.74|577.04|573.04|575.45|571.45|25
1623168830000|2021-06-08 16:13:50|576.76|572.76|576.65|572.65|576.8|572.8|576.62|572.62|26
1623168840000|2021-06-08 16:14:00|576.66|572.66|577.53|573.53|577.54|573.54|576.66|572.66|34
1623168850000|2021-06-08 16:14:10|577.45|573.45|576.66|572.66|577.46|573.46|576.66|572.66|38
1623168860000|2021-06-08 16:14:20|576.61|572.61|575.83|571.83|576.66|572.66|575.59|571.59|38
1623168870000|2021-06-08 16:14:30|575.82|571.82|576.03|572.03|576.14|572.14|575.75|571.75|36
1623168880000|2021-06-08 16:14:40|576.07|572.07|576.39|572.39|576.56|572.56|576.07|572.07|26
1623168890000|2021-06-08 16:14:50|576.38|572.38|575.96|571.96|576.42|572.42|575.96|571.96|28
1623168900000|2021-06-08 16:15:00|575.99|571.99|575.52|571.52|576.03|572.03|575.52|571.52|24
1623168910000|2021-06-08 16:15:10|575.53|571.53|575.06|571.06|575.53|571.53|574.96|570.96|23
1623168920000|2021-06-08 16:15:20|575.05|571.05|574.71|570.71|575.09|571.09|574.7|570.7|19
1623168930000|2021-06-08 16:15:30|574.7|570.7|574.43|570.43|574.7|570.7|574.4|570.4|32
1623168940000|2021-06-08 16:15:40|574.38|570.38|574.26|570.26|574.41|570.41|574|570|31
1623168950000|2021-06-08 16:15:50|574.27|570.27|574.39|570.39|574.44|570.44|574.16|570.16|27
1623168960000|2021-06-08 16:16:00|574.42|570.42|574.66|570.66|574.96|570.96|574.39|570.39|33
1623168970000|2021-06-08 16:16:10|574.68|570.68|575.14|571.14|575.14|571.14|574.55|570.55|21
1623168980000|2021-06-08 16:16:20|575.15|571.15|575.85|571.85|575.85|571.85|575.13|571.13|29
1623168990000|2021-06-08 16:16:30|575.89|571.89|575.96|571.96|575.97|571.97|575.89|571.89|16
1623169000000|2021-06-08 16:16:40|575.99|571.99|576.97|572.97|576.97|572.97|575.93|571.93|22
1623169010000|2021-06-08 16:16:50|576.96|572.96|577.73|573.73|577.97|573.97|576.93|572.93|29
1623169020000|2021-06-08 16:17:00|577.8|573.8|577.83|573.83|578.04|574.04|577.8|573.8|29
1623169030000|2021-06-08 16:17:10|577.87|573.87|576.92|572.92|577.88|573.88|576.92|572.92|32
1623169040000|2021-06-08 16:17:20|576.93|572.93|577.11|573.11|577.25|573.25|576.69|572.69|29
1623169050000|2021-06-08 16:17:30|577.18|573.18|577.35|573.35|577.4|573.4|577.11|573.11|31
1623169060000|2021-06-08 16:17:40|577.29|573.29|577.3|573.3|577.4|573.4|577.25|573.25|29
1623169070000|2021-06-08 16:17:50|577.31|573.31|577.38|573.38|577.58|573.58|577.25|573.25|29
1623169080000|2021-06-08 16:18:00|577.45|573.45|577.23|573.23|577.5|573.5|577.23|573.23|31
1623169090000|2021-06-08 16:18:10|577.14|573.14|577.58|573.58|577.6|573.6|577.14|573.14|27
1623169100000|2021-06-08 16:18:20|577.53|573.53|577.23|573.23|577.53|573.53|577.16|573.16|26
1623169110000|2021-06-08 16:18:30|577.24|573.24|577.52|573.52|577.71|573.71|577.24|573.24|29
1623169120000|2021-06-08 16:18:40|577.54|573.54|578.25|574.25|578.25|574.25|577.53|573.53|29
1623169130000|2021-06-08 16:18:50|578.23|574.23|578.74|574.74|578.76|574.76|578.01|574.01|28
1623169140000|2021-06-08 16:19:00|578.69|574.69|578.28|574.28|578.75|574.75|578.28|574.28|25
1623169150000|2021-06-08 16:19:10|578.26|574.26|578.19|574.19|578.26|574.26|578.04|574.04|27
1623169160000|2021-06-08 16:19:20|578.2|574.2|577.49|573.49|578.22|574.22|577.47|573.47|27
1623169170000|2021-06-08 16:19:30|577.45|573.45|577.36|573.36|577.45|573.45|577.24|573.24|29
1623169180000|2021-06-08 16:19:40|577.35|573.35|577.77|573.77|577.77|573.77|577.3|573.3|27
1623169190000|2021-06-08 16:19:50|577.76|573.76|577.85|573.85|577.89|573.89|577.6|573.6|32
1623169200000|2021-06-08 16:20:00|577.87|573.87|577.23|573.23|577.93|573.93|577.21|573.21|27
1623169210000|2021-06-08 16:20:10|577.22|573.22|577.22|573.22|577.59|573.59|577.16|573.16|32
1623169220000|2021-06-08 16:20:20|577.28|573.28|577.83|573.83|578.03|574.03|577.28|573.28|33
1623169230000|2021-06-08 16:20:30|577.86|573.86|577.66|573.66|577.87|573.87|577.66|573.66|28
1623169240000|2021-06-08 16:20:40|577.67|573.67|578.77|574.77|578.77|574.77|577.66|573.66|30
1623169250000|2021-06-08 16:20:50|578.78|574.78|579.75|575.75|579.75|575.75|578.56|574.56|30
1623169260000|2021-06-08 16:21:00|579.83|575.83|579.33|575.33|580.02|576.02|579.23|575.23|30
1623169270000|2021-06-08 16:21:10|579.34|575.34|578.65|574.65|579.34|575.34|578.58|574.58|29
1623169280000|2021-06-08 16:21:20|578.66|574.66|578.26|574.26|578.77|574.77|578.15|574.15|26
1623169290000|2021-06-08 16:21:30|578.27|574.27|577.89|573.89|578.27|574.27|577.6|573.6|36
1623169300000|2021-06-08 16:21:40|577.85|573.85|578.1|574.1|578.1|574.1|577.64|573.64|35
1623169310000|2021-06-08 16:21:50|578.19|574.19|577.62|573.62|578.2|574.2|577.56|573.56|28
1623169320000|2021-06-08 16:22:00|577.22|573.22|576.88|572.88|577.22|573.22|576.76|572.76|34
1623169330000|2021-06-08 16:22:10|576.87|572.87|577.05|573.05|577.13|573.13|576.86|572.86|28
1623169340000|2021-06-08 16:22:20|577.07|573.07|576.51|572.51|577.07|573.07|576.42|572.42|28
1623169350000|2021-06-08 16:22:30|576.5|572.5|577.19|573.19|577.19|573.19|576.38|572.38|32
1623169360000|2021-06-08 16:22:40|577.23|573.23|576.96|572.96|577.23|573.23|576.9|572.9|33
1623169370000|2021-06-08 16:22:50|576.94|572.94|576.88|572.88|577.02|573.02|576.85|572.85|29
1623169380000|2021-06-08 16:23:00|576.87|572.87|576.8|572.8|576.88|572.88|576.75|572.75|35
1623169390000|2021-06-08 16:23:10|576.78|572.78|576.76|572.76|576.81|572.81|576.56|572.56|29
1623169400000|2021-06-08 16:23:20|576.8|572.8|576.72|572.72|576.87|572.87|576.7|572.7|25
1623169410000|2021-06-08 16:23:30|576.7|572.7|576.82|572.82|576.93|572.93|576.62|572.62|18
1623169420000|2021-06-08 16:23:40|576.79|572.79|576.53|572.53|576.91|572.91|576.52|572.52|26
1623169430000|2021-06-08 16:23:50|576.55|572.55|576.46|572.46|576.55|572.55|576.36|572.36|28
1623169440000|2021-06-08 16:24:00|576.48|572.48|575.67|571.67|576.48|572.48|575.48|571.48|33
1623169450000|2021-06-08 16:24:10|575.77|571.77|575.69|571.69|575.96|571.96|575.69|571.69|27
1623169460000|2021-06-08 16:24:20|575.74|571.74|576.82|572.82|576.82|572.82|575.69|571.69|31
1623169470000|2021-06-08 16:24:30|576.81|572.81|576.81|572.81|576.81|572.81|576.73|572.73|17
1623169480000|2021-06-08 16:24:40|576.83|572.83|577.48|573.48|577.7|573.7|576.83|572.83|30
1623169490000|2021-06-08 16:24:50|577.49|573.49|577.4|573.4|577.54|573.54|577.35|573.35|26
1623169500000|2021-06-08 16:25:00|577.41|573.41|576.76|572.76|577.42|573.42|576.76|572.76|28
1623169510000|2021-06-08 16:25:10|576.81|572.81|576.61|572.61|576.96|572.96|576.6|572.6|26
1623169520000|2021-06-08 16:25:20|576.59|572.59|575.43|571.43|576.59|572.59|575.33|571.33|31
1623169530000|2021-06-08 16:25:30|575.35|571.35|575.07|571.07|575.63|571.63|575.07|571.07|30
1623169540000|2021-06-08 16:25:40|574.86|570.86|574.79|570.79|574.92|570.92|574.46|570.46|27
1623169550000|2021-06-08 16:25:50|574.77|570.77|574.93|570.93|574.98|570.98|574.76|570.76|27
1623169560000|2021-06-08 16:26:00|574.94|570.94|574.27|570.27|574.97|570.97|574.18|570.18|26
1623169570000|2021-06-08 16:26:10|574.29|570.29|574.4|570.4|574.47|570.47|574.19|570.19|29
1623169580000|2021-06-08 16:26:20|574.3|570.3|574.09|570.09|574.35|570.35|573.92|569.92|35
1623169590000|2021-06-08 16:26:30|574.29|570.29|575.47|571.47|575.47|571.47|574.25|570.25|35
1623169600000|2021-06-08 16:26:40|575.43|571.43|575.82|571.82|576.15|572.15|575.43|571.43|36
1623169610000|2021-06-08 16:26:50|575.73|571.73|575.37|571.37|575.73|571.73|575.29|571.29|34
1623169620000|2021-06-08 16:27:00|575.32|571.32|575.3|571.3|575.36|571.36|575.26|571.26|26
1623169630000|2021-06-08 16:27:10|575.31|571.31|576.47|572.47|576.64|572.64|575.29|571.29|34
1623169640000|2021-06-08 16:27:20|576.55|572.55|576.26|572.26|576.91|572.91|576.1|572.1|32
1623169650000|2021-06-08 16:27:30|576.25|572.25|575.52|571.52|576.25|572.25|575.33|571.33|31
1623169660000|2021-06-08 16:27:40|575.59|571.59|575.99|571.99|576.3|572.3|575.59|571.59|39
1623169670000|2021-06-08 16:27:50|576|572|575.51|571.51|576.12|572.12|575.51|571.51|32
1623169680000|2021-06-08 16:28:00|575.64|571.64|576.12|572.12|576.17|572.17|575.64|571.64|29
1623169690000|2021-06-08 16:28:10|576.17|572.17|576.2|572.2|576.2|572.2|575.77|571.77|34
1623169700000|2021-06-08 16:28:20|576.23|572.23|578.25|574.25|578.31|574.31|576.04|572.04|34
1623169710000|2021-06-08 16:28:30|578.21|574.21|578.12|574.12|578.53|574.53|578.12|574.12|31
1623169720000|2021-06-08 16:28:40|577.8|573.8|577.25|573.25|577.8|573.8|577.15|573.15|29
1623169730000|2021-06-08 16:28:50|577.38|573.38|577.36|573.36|577.42|573.42|577.06|573.06|34
1623169740000|2021-06-08 16:29:00|577.35|573.35|577.24|573.24|577.35|573.35|577.11|573.11|24
1623169750000|2021-06-08 16:29:10|577.23|573.23|576.74|572.74|577.26|573.26|576.67|572.67|34
1623169760000|2021-06-08 16:29:20|576.75|572.75|577.2|573.2|577.21|573.21|576.7|572.7|24
1623169770000|2021-06-08 16:29:30|577.21|573.21|577.6|573.6|577.6|573.6|577.19|573.19|28
1623169780000|2021-06-08 16:29:40|577.61|573.61|577.71|573.71|577.71|573.71|577.48|573.48|30
1623169790000|2021-06-08 16:29:50|577.66|573.66|578.22|574.22|578.22|574.22|577.61|573.61|34
1623169800000|2021-06-08 16:30:00|578.27|574.27|577.92|573.92|578.42|574.42|577.92|573.92|31
1623169810000|2021-06-08 16:30:10|577.94|573.94|577.29|573.29|577.95|573.95|577.24|573.24|32
1623169820000|2021-06-08 16:30:20|577.21|573.21|576.08|572.08|577.44|573.44|576.08|572.08|31
1623169830000|2021-06-08 16:30:30|576.02|572.02|576.22|572.22|576.43|572.43|575.94|571.94|34
1623169840000|2021-06-08 16:30:40|576.24|572.24|576.5|572.5|576.5|572.5|576.21|572.21|23
1623169850000|2021-06-08 16:30:50|576.51|572.51|575.83|571.83|576.56|572.56|575.82|571.82|30
1623169860000|2021-06-08 16:31:00|575.78|571.78|575.48|571.48|575.78|571.78|575.42|571.42|33
1623169870000|2021-06-08 16:31:10|575.49|571.49|575.91|571.91|575.92|571.92|575.31|571.31|29
1623169880000|2021-06-08 16:31:20|575.92|571.92|575.7|571.7|575.92|571.92|575.41|571.41|31
1623169890000|2021-06-08 16:31:30|575.74|571.74|575.89|571.89|575.98|571.98|575.66|571.66|35
1623169900000|2021-06-08 16:31:40|575.87|571.87|575.79|571.79|575.95|571.95|575.72|571.72|23
1623169910000|2021-06-08 16:31:50|575.78|571.78|575.79|571.79|575.82|571.82|575.72|571.72|29
1623169920000|2021-06-08 16:32:00|575.86|571.86|575.44|571.44|575.94|571.94|575.43|571.43|29
1623169930000|2021-06-08 16:32:10|575.42|571.42|575.04|571.04|575.43|571.43|574.96|570.96|32
1623169940000|2021-06-08 16:32:20|574.99|570.99|574.9|570.9|575.05|571.05|574.81|570.81|28
1623169950000|2021-06-08 16:32:30|574.89|570.89|574.77|570.77|574.89|570.89|574.67|570.67|25
1623169960000|2021-06-08 16:32:40|574.78|570.78|575.26|571.26|575.37|571.37|574.75|570.75|32
1623169970000|2021-06-08 16:32:50|575.21|571.21|574.8|570.8|575.23|571.23|574.8|570.8|23
1623169980000|2021-06-08 16:33:00|574.79|570.79|575.7|571.7|575.86|571.86|574.75|570.75|34
1623169990000|2021-06-08 16:33:10|575.81|571.81|575.87|571.87|575.98|571.98|575.76|571.76|29
1623170000000|2021-06-08 16:33:20|575.88|571.88|575.79|571.79|575.92|571.92|575.79|571.79|24
1623170010000|2021-06-08 16:33:30|575.8|571.8|575.37|571.37|575.81|571.81|575.33|571.33|28
1623170020000|2021-06-08 16:33:40|575.35|571.35|575|571|575.4|571.4|575|571|28
1623170030000|2021-06-08 16:33:50|575.2|571.2|575.09|571.09|575.22|571.22|575.09|571.09|24
1623170040000|2021-06-08 16:34:00|575.08|571.08|575.82|571.82|575.82|571.82|575.08|571.08|24
1623170050000|2021-06-08 16:34:10|575.83|571.83|576.87|572.87|576.87|572.87|575.62|571.62|31
1623170060000|2021-06-08 16:34:20|576.85|572.85|576.79|572.79|576.97|572.97|576.74|572.74|30
1623170070000|2021-06-08 16:34:30|576.8|572.8|576.97|572.97|577.05|573.05|576.79|572.79|26
1623170080000|2021-06-08 16:34:40|576.91|572.91|577.08|573.08|577.12|573.12|576.91|572.91|25
1623170090000|2021-06-08 16:34:50|577.07|573.07|576.67|572.67|577.11|573.11|576.64|572.64|31
1623170100000|2021-06-08 16:35:00|576.66|572.66|576.72|572.72|576.76|572.76|576.66|572.66|25
1623170110000|2021-06-08 16:35:10|576.71|572.71|576.57|572.57|576.71|572.71|576.55|572.55|27
1623170120000|2021-06-08 16:35:20|576.56|572.56|576.65|572.65|576.65|572.65|576.45|572.45|24
1623170130000|2021-06-08 16:35:30|576.68|572.68|576.98|572.98|576.98|572.98|576.64|572.64|21
1623170140000|2021-06-08 16:35:40|576.97|572.97|576.98|572.98|577.01|573.01|576.88|572.88|20
1623170150000|2021-06-08 16:35:50|577|573|576.94|572.94|577.07|573.07|576.61|572.61|23
1623170160000|2021-06-08 16:36:00|576.65|572.65|576.73|572.73|576.8|572.8|576.57|572.57|21
1623170170000|2021-06-08 16:36:10|576.71|572.71|576.67|572.67|576.76|572.76|576.63|572.63|26
1623170180000|2021-06-08 16:36:20|576.69|572.69|577.04|573.04|577.04|573.04|576.69|572.69|20
1623170190000|2021-06-08 16:36:30|577.06|573.06|578.02|574.02|578.02|574.02|576.9|572.9|29
1623170200000|2021-06-08 16:36:40|577.95|573.95|577.94|573.94|578.06|574.06|577.94|573.94|25
1623170210000|2021-06-08 16:36:50|578.1|574.1|577.93|573.93|578.13|574.13|577.86|573.86|25
1623170220000|2021-06-08 16:37:00|577.94|573.94|577.64|573.64|577.97|573.97|577.64|573.64|27
1623170230000|2021-06-08 16:37:10|577.6|573.6|577.6|573.6|577.63|573.63|577.33|573.33|31
1623170240000|2021-06-08 16:37:20|577.61|573.61|577.28|573.28|577.61|573.61|577.28|573.28|25
1623170250000|2021-06-08 16:37:30|577.27|573.27|577.21|573.21|577.39|573.39|577.21|573.21|25
1623170260000|2021-06-08 16:37:40|577.26|573.26|577.37|573.37|577.37|573.37|577.09|573.09|24
1623170270000|2021-06-08 16:37:50|577.24|573.24|577.15|573.15|577.26|573.26|577.15|573.15|25
1623170280000|2021-06-08 16:38:00|577.16|573.16|577.23|573.23|577.27|573.27|577.07|573.07|28
1623170290000|2021-06-08 16:38:10|577.24|573.24|577.23|573.23|577.27|573.27|577.16|573.16|24
1623170300000|2021-06-08 16:38:20|577.24|573.24|577.22|573.22|577.27|573.27|577.17|573.17|18
1623170310000|2021-06-08 16:38:30|577.23|573.23|577.2|573.2|577.23|573.23|577.16|573.16|12
1623170320000|2021-06-08 16:38:40|577.21|573.21|577.5|573.5|577.5|573.5|577.16|573.16|21
1623170330000|2021-06-08 16:38:50|577.66|573.66|577.84|573.84|577.87|573.87|577.66|573.66|18
1623170340000|2021-06-08 16:39:00|577.75|573.75|577.48|573.48|577.75|573.75|577.42|573.42|32
1623170350000|2021-06-08 16:39:10|577.47|573.47|577.14|573.14|577.5|573.5|577.14|573.14|25
1623170360000|2021-06-08 16:39:20|577.17|573.17|576.86|572.86|577.17|573.17|576.84|572.84|28
1623170370000|2021-06-08 16:39:30|576.85|572.85|576.94|572.94|577.1|573.1|576.84|572.84|27
1623170380000|2021-06-08 16:39:40|576.95|572.95|577.13|573.13|577.24|573.24|576.95|572.95|24
1623170390000|2021-06-08 16:39:50|577.14|573.14|576.83|572.83|577.15|573.15|576.78|572.78|20
1623170400000|2021-06-08 16:40:00|576.8|572.8|576.89|572.89|576.96|572.96|576.76|572.76|30
1623170410000|2021-06-08 16:40:10|576.88|572.88|576.79|572.79|576.92|572.92|576.75|572.75|21
1623170420000|2021-06-08 16:40:20|576.8|572.8|576.78|572.78|576.85|572.85|576.73|572.73|20
1623170430000|2021-06-08 16:40:30|576.79|572.79|576.9|572.9|576.91|572.91|576.79|572.79|13
1623170440000|2021-06-08 16:40:40|576.91|572.91|577.4|573.4|577.4|573.4|576.91|572.91|35
1623170450000|2021-06-08 16:40:50|577.41|573.41|577.35|573.35|577.42|573.42|577.31|573.31|20
1623170460000|2021-06-08 16:41:00|577.34|573.34|577.62|573.62|578.2|574.2|577.28|573.28|28
1623170470000|2021-06-08 16:41:10|578.44|574.44|578.26|574.26|578.49|574.49|578.23|574.23|25
1623170480000|2021-06-08 16:41:20|578.24|574.24|577.95|573.95|578.24|574.24|577.94|573.94|21
1623170490000|2021-06-08 16:41:30|577.94|573.94|577.82|573.82|578|574|577.75|573.75|24
1623170500000|2021-06-08 16:41:40|577.77|573.77|577.44|573.44|577.78|573.78|577.38|573.38|27
1623170510000|2021-06-08 16:41:50|577.45|573.45|577.28|573.28|577.51|573.51|577.28|573.28|27
1623170520000|2021-06-08 16:42:00|577.22|573.22|576.98|572.98|577.24|573.24|576.95|572.95|22
1623170530000|2021-06-08 16:42:10|576.97|572.97|576.84|572.84|577.08|573.08|576.77|572.77|27
1623170540000|2021-06-08 16:42:20|576.83|572.83|576.28|572.28|576.84|572.84|576.19|572.19|29
1623170550000|2021-06-08 16:42:30|576.24|572.24|576.25|572.25|576.51|572.51|576.2|572.2|25
1623170560000|2021-06-08 16:42:40|576.24|572.24|576.15|572.15|576.29|572.29|576.14|572.14|24
1623170570000|2021-06-08 16:42:50|576.14|572.14|576.08|572.08|576.2|572.2|576.08|572.08|7
1623170580000|2021-06-08 16:43:00|575.95|571.95|575.62|571.62|575.98|571.98|575.61|571.61|28
1623170590000|2021-06-08 16:43:10|575.63|571.63|575.72|571.72|575.73|571.73|575.62|571.62|23
1623170600000|2021-06-08 16:43:20|575.73|571.73|575.71|571.71|575.73|571.73|575.69|571.69|16
1623170610000|2021-06-08 16:43:30|575.68|571.68|575.68|571.68|575.71|571.71|575.66|571.66|18
1623170620000|2021-06-08 16:43:40|575.69|571.69|575.44|571.44|575.69|571.69|575.44|571.44|30
1623170630000|2021-06-08 16:43:50|575.43|571.43|575.33|571.33|575.47|571.47|575.23|571.23|23
1623170640000|2021-06-08 16:44:00|575.34|571.34|575.21|571.21|575.37|571.37|575.21|571.21|27
1623170650000|2021-06-08 16:44:10|575.23|571.23|575.23|571.23|575.25|571.25|575.22|571.22|24
1623170660000|2021-06-08 16:44:20|575.24|571.24|575.19|571.19|575.24|571.24|575.13|571.13|20
1623170670000|2021-06-08 16:44:30|575.18|571.18|575.45|571.45|575.5|571.5|575.15|571.15|32
1623170680000|2021-06-08 16:44:40|575.46|571.46|575.36|571.36|575.49|571.49|575.31|571.31|17
1623170690000|2021-06-08 16:44:50|575.38|571.38|574.74|570.74|575.38|571.38|574.72|570.72|26
1623170700000|2021-06-08 16:45:00|574.75|570.75|575.13|571.13|575.21|571.21|574.74|570.74|28
1623170710000|2021-06-08 16:45:10|575.25|571.25|575.33|571.33|575.36|571.36|575.09|571.09|23
1623170720000|2021-06-08 16:45:20|575.36|571.36|575.29|571.29|575.36|571.36|575.26|571.26|15
1623170730000|2021-06-08 16:45:30|575.26|571.26|574.82|570.82|575.28|571.28|574.82|570.82|20
1623170740000|2021-06-08 16:45:40|574.89|570.89|574.87|570.87|574.97|570.97|574.83|570.83|15
1623170750000|2021-06-08 16:45:50|574.82|570.82|574.32|570.32|574.82|570.82|574.32|570.32|18
1623170760000|2021-06-08 16:46:00|574.31|570.31|573.89|569.89|574.33|570.33|573.89|569.89|20
1623170770000|2021-06-08 16:46:10|573.92|569.92|573.77|569.77|573.94|569.94|573.77|569.77|13
1623170780000|2021-06-08 16:46:20|573.75|569.75|574.16|570.16|574.16|570.16|573.75|569.75|22
1623170790000|2021-06-08 16:46:30|574.17|570.17|574.55|570.55|574.62|570.62|574.17|570.17|18
1623170800000|2021-06-08 16:46:40|574.56|570.56|575.54|571.54|575.57|571.57|574.51|570.51|27
1623170810000|2021-06-08 16:46:50|575.53|571.53|575.31|571.31|575.57|571.57|575.27|571.27|29
1623170820000|2021-06-08 16:47:00|575.29|571.29|575.3|571.3|575.34|571.34|575.07|571.07|30
1623170830000|2021-06-08 16:47:10|575.25|571.25|574.87|570.87|575.25|571.25|574.84|570.84|22
1623170840000|2021-06-08 16:47:20|574.9|570.9|574.85|570.85|574.95|570.95|574.79|570.79|34
1623170850000|2021-06-08 16:47:30|574.87|570.87|574.33|570.33|574.87|570.87|574.33|570.33|36
1623170860000|2021-06-08 16:47:40|574.48|570.48|574.03|570.03|574.48|570.48|573.95|569.95|32
1623170870000|2021-06-08 16:47:50|574.06|570.06|573.88|569.88|574.25|570.25|573.82|569.82|32
1623170880000|2021-06-08 16:48:00|573.87|569.87|573.62|569.62|573.9|569.9|573.62|569.62|32
1623170890000|2021-06-08 16:48:10|573.55|569.55|573.66|569.66|573.71|569.71|573.54|569.54|23
1623170900000|2021-06-08 16:48:20|573.65|569.65|574.07|570.07|574.07|570.07|573.61|569.61|26
1623170910000|2021-06-08 16:48:30|574.15|570.15|574.58|570.58|574.58|570.58|574.08|570.08|29
1623170920000|2021-06-08 16:48:40|574.53|570.53|574.36|570.36|574.55|570.55|574.34|570.34|22
1623170930000|2021-06-08 16:48:50|574.41|570.41|574.48|570.48|574.48|570.48|574.27|570.27|29
1623170940000|2021-06-08 16:49:00|574.47|570.47|575.22|571.22|575.32|571.32|574.43|570.43|32
1623170950000|2021-06-08 16:49:10|575.26|571.26|575.21|571.21|575.28|571.28|575.19|571.19|19
1623170960000|2021-06-08 16:49:20|575.2|571.2|575.17|571.17|575.21|571.21|575.14|571.14|18
1623170970000|2021-06-08 16:49:30|575.16|571.16|575.44|571.44|575.48|571.48|575.15|571.15|27
1623170980000|2021-06-08 16:49:40|575.39|571.39|575.27|571.27|575.39|571.39|575.25|571.25|21
1623170990000|2021-06-08 16:49:50|575.3|571.3|575.36|571.36|575.37|571.37|575.3|571.3|11
1623171000000|2021-06-08 16:50:00|575.35|571.35|574.71|570.71|575.4|571.4|574.69|570.69|20
1623171010000|2021-06-08 16:50:10|574.69|570.69|575.23|571.23|575.24|571.24|574.66|570.66|23
1623171020000|2021-06-08 16:50:20|575.2|571.2|575.55|571.55|575.61|571.61|575.19|571.19|31
1623171030000|2021-06-08 16:50:30|575.58|571.58|575.73|571.73|575.74|571.74|575.47|571.47|27
1623171040000|2021-06-08 16:50:40|575.8|571.8|575.68|571.68|575.8|571.8|575.47|571.47|31
1623171050000|2021-06-08 16:50:50|575.67|571.67|575.59|571.59|575.68|571.68|575.55|571.55|24
1623171060000|2021-06-08 16:51:00|575.57|571.57|575.57|571.57|575.57|571.57|575.43|571.43|27
1623171070000|2021-06-08 16:51:10|575.58|571.58|575.13|571.13|575.59|571.59|575.13|571.13|28
1623171080000|2021-06-08 16:51:20|575.11|571.11|575.17|571.17|575.18|571.18|575.01|571.01|24
1623171090000|2021-06-08 16:51:30|575.15|571.15|575.4|571.4|575.41|571.41|575.15|571.15|21
1623171100000|2021-06-08 16:51:40|575.42|571.42|575.17|571.17|575.42|571.42|575.11|571.11|22
1623171110000|2021-06-08 16:51:50|575.15|571.15|574.8|570.8|575.21|571.21|574.79|570.79|25
1623171120000|2021-06-08 16:52:00|574.83|570.83|575.25|571.25|575.28|571.28|574.81|570.81|28
1623171130000|2021-06-08 16:52:10|575.21|571.21|575.58|571.58|575.58|571.58|575.15|571.15|28
1623171140000|2021-06-08 16:52:20|575.6|571.6|575.61|571.61|575.93|571.93|575.54|571.54|19
1623171150000|2021-06-08 16:52:30|576.03|572.03|576.21|572.21|576.27|572.27|575.62|571.62|23
1623171160000|2021-06-08 16:52:40|576.22|572.22|576.06|572.06|576.3|572.3|576.01|572.01|18
1623171170000|2021-06-08 16:52:50|576.1|572.1|576.21|572.21|576.26|572.26|576.1|572.1|24
1623171180000|2021-06-08 16:53:00|576.2|572.2|576.17|572.17|576.34|572.34|576.16|572.16|27
1623171190000|2021-06-08 16:53:10|576.16|572.16|575.87|571.87|576.16|572.16|575.85|571.85|23
1623171200000|2021-06-08 16:53:20|575.89|571.89|576.06|572.06|576.1|572.1|575.86|571.86|26
1623171210000|2021-06-08 16:53:30|576.04|572.04|575.89|571.89|576.08|572.08|575.8|571.8|28
1623171220000|2021-06-08 16:53:40|575.9|571.9|575.9|571.9|575.95|571.95|575.87|571.87|22
1623171230000|2021-06-08 16:53:50|575.88|571.88|575.86|571.86|575.9|571.9|575.83|571.83|22
1623171240000|2021-06-08 16:54:00|575.87|571.87|575.19|571.19|575.87|571.87|575.19|571.19|26
1623171250000|2021-06-08 16:54:10|575.25|571.25|575.39|571.39|575.41|571.41|575.25|571.25|22
1623171260000|2021-06-08 16:54:20|575.37|571.37|575.35|571.35|575.48|571.48|575.35|571.35|19
1623171270000|2021-06-08 16:54:30|575.33|571.33|574.99|570.99|575.33|571.33|574.99|570.99|19
1623171280000|2021-06-08 16:54:40|574.98|570.98|574.61|570.61|574.98|570.98|574.56|570.56|17
1623171290000|2021-06-08 16:54:50|574.6|570.6|574.86|570.86|574.87|570.87|574.55|570.55|25
1623171300000|2021-06-08 16:55:00|574.87|570.87|575.16|571.16|575.19|571.19|574.87|570.87|25
1623171310000|2021-06-08 16:55:10|575.17|571.17|575.8|571.8|575.8|571.8|575.17|571.17|27
1623171320000|2021-06-08 16:55:20|575.83|571.83|575.83|571.83|575.86|571.86|575.69|571.69|21
1623171330000|2021-06-08 16:55:30|575.85|571.85|576|572|576.04|572.04|575.81|571.81|22
1623171340000|2021-06-08 16:55:40|576.01|572.01|576.46|572.46|576.52|572.52|575.89|571.89|27
1623171350000|2021-06-08 16:55:50|576.48|572.48|576.27|572.27|576.48|572.48|576.19|572.19|32
1623171360000|2021-06-08 16:56:00|576.26|572.26|576.09|572.09|576.3|572.3|576.08|572.08|31
1623171370000|2021-06-08 16:56:10|576.08|572.08|575.88|571.88|576.11|572.11|575.88|571.88|17
1623171380000|2021-06-08 16:56:20|575.87|571.87|576.13|572.13|576.19|572.19|575.85|571.85|31
1623171390000|2021-06-08 16:56:30|576.14|572.14|576.13|572.13|576.15|572.15|576.06|572.06|27
1623171400000|2021-06-08 16:56:40|576.14|572.14|576.35|572.35|576.4|572.4|576.14|572.14|28
1623171410000|2021-06-08 16:56:50|576.33|572.33|576.46|572.46|576.5|572.5|576.33|572.33|20
1623171420000|2021-06-08 16:57:00|576.55|572.55|576.67|572.67|576.73|572.73|576.55|572.55|27
1623171430000|2021-06-08 16:57:10|576.66|572.66|576.54|572.54|576.7|572.7|576.54|572.54|25
1623171440000|2021-06-08 16:57:20|576.52|572.52|576.47|572.47|576.52|572.52|576.43|572.43|25
1623171450000|2021-06-08 16:57:30|576.49|572.49|576.45|572.45|576.56|572.56|576.43|572.43|25
1623171460000|2021-06-08 16:57:40|576.44|572.44|576.59|572.59|576.61|572.61|576.44|572.44|25
1623171470000|2021-06-08 16:57:50|576.57|572.57|576.48|572.48|576.63|572.63|576.48|572.48|14
1623171480000|2021-06-08 16:58:00|576.46|572.46|575.03|571.03|576.46|572.46|575.01|571.01|31
1623171490000|2021-06-08 16:58:10|575|571|575.11|571.11|575.14|571.14|575|571|28
1623171500000|2021-06-08 16:58:20|575.12|571.12|574.54|570.54|575.15|571.15|574.54|570.54|25
1623171510000|2021-06-08 16:58:30|574.53|570.53|574.16|570.16|574.53|570.53|574.16|570.16|18
1623171520000|2021-06-08 16:58:40|574.17|570.17|575.08|571.08|575.2|571.2|574.17|570.17|29
1623171530000|2021-06-08 16:58:50|575.07|571.07|574.73|570.73|575.08|571.08|574.69|570.69|30
1623171540000|2021-06-08 16:59:00|574.7|570.7|574.85|570.85|574.85|570.85|574.61|570.61|19
1623171550000|2021-06-08 16:59:10|574.86|570.86|575.4|571.4|575.41|571.41|574.83|570.83|25
1623171560000|2021-06-08 16:59:20|575.43|571.43|575.75|571.75|575.75|571.75|575.43|571.43|25
1623171570000|2021-06-08 16:59:30|575.74|571.74|576.1|572.1|576.1|572.1|575.74|571.74|28
1623171580000|2021-06-08 16:59:40|576.12|572.12|576.04|572.04|576.33|572.33|576.02|572.02|33
1623171590000|2021-06-08 16:59:50|576.03|572.03|576.21|572.21|576.24|572.24|576.03|572.03|19
1623171600000|2021-06-08 17:00:00|576.23|572.23|576.51|572.51|576.59|572.59|576.18|572.18|30
1623171610000|2021-06-08 17:00:10|576.48|572.48|576.45|572.45|576.65|572.65|576.44|572.44|23
1623171620000|2021-06-08 17:00:20|576.5|572.5|576.01|572.01|576.5|572.5|575.98|571.98|25
1623171630000|2021-06-08 17:00:30|576.02|572.02|575.94|571.94|576.07|572.07|575.89|571.89|26
1623171640000|2021-06-08 17:00:40|575.95|571.95|575.81|571.81|575.95|571.95|575.72|571.72|29
1623171650000|2021-06-08 17:00:50|575.79|571.79|575.55|571.55|575.81|571.81|575.44|571.44|26
1623171660000|2021-06-08 17:01:00|575.56|571.56|575.58|571.58|575.58|571.58|575.45|571.45|29
1623171670000|2021-06-08 17:01:10|575.76|571.76|575.72|571.72|575.98|571.98|575.66|571.66|30
1623171680000|2021-06-08 17:01:20|575.74|571.74|575.9|571.9|575.94|571.94|575.74|571.74|22
1623171690000|2021-06-08 17:01:30|575.93|571.93|575.7|571.7|575.93|571.93|575.63|571.63|32
1623171700000|2021-06-08 17:01:40|575.69|571.69|575.7|571.7|575.82|571.82|575.69|571.69|22
1623171710000|2021-06-08 17:01:50|575.68|571.68|575.51|571.51|575.68|571.68|575.48|571.48|25
1623171720000|2021-06-08 17:02:00|575.53|571.53|575.15|571.15|575.53|571.53|575.12|571.12|28
1623171730000|2021-06-08 17:02:10|575.18|571.18|575.29|571.29|575.31|571.31|575.18|571.18|19
1623171740000|2021-06-08 17:02:20|575.3|571.3|575.15|571.15|575.31|571.31|575.15|571.15|20
1623171750000|2021-06-08 17:02:30|575.14|571.14|575|571|575.16|571.16|574.98|570.98|15
1623171760000|2021-06-08 17:02:40|575.01|571.01|574.86|570.86|575.01|571.01|574.86|570.86|14
1623171770000|2021-06-08 17:02:50|574.87|570.87|575.13|571.13|575.14|571.14|574.87|570.87|23
1623171780000|2021-06-08 17:03:00|575.14|571.14|575.56|571.56|575.64|571.64|575.06|571.06|26
1623171790000|2021-06-08 17:03:10|575.58|571.58|575.66|571.66|575.75|571.75|575.45|571.45|24
1623171800000|2021-06-08 17:03:20|575.65|571.65|575.68|571.68|575.68|571.68|575.44|571.44|26
1623171810000|2021-06-08 17:03:30|575.67|571.67|575.64|571.64|575.72|571.72|575.62|571.62|13
1623171820000|2021-06-08 17:03:40|575.62|571.62|575.61|571.61|575.64|571.64|575.6|571.6|22
1623171830000|2021-06-08 17:03:50|575.62|571.62|575.84|571.84|575.84|571.84|575.61|571.61|17
1623171840000|2021-06-08 17:04:00|575.83|571.83|575.5|571.5|575.83|571.83|575.49|571.49|27
1623171850000|2021-06-08 17:04:10|575.46|571.46|575|571|575.46|571.46|575|571|26
1623171860000|2021-06-08 17:04:20|575.02|571.02|575.1|571.1|575.1|571.1|575.01|571.01|15
1623171870000|2021-06-08 17:04:30|575.09|571.09|574.61|570.61|575.09|571.09|574.51|570.51|26
1623171880000|2021-06-08 17:04:40|574.69|570.69|574.35|570.35|574.69|570.69|574.35|570.35|20
1623171890000|2021-06-08 17:04:50|574.36|570.36|574.39|570.39|574.43|570.43|574.36|570.36|15
1623171900000|2021-06-08 17:05:00|574.4|570.4|574.77|570.77|574.83|570.83|574.37|570.37|28
1623171910000|2021-06-08 17:05:10|574.8|570.8|574.51|570.51|574.8|570.8|574.5|570.5|16
1623171920000|2021-06-08 17:05:20|574.49|570.49|574.5|570.5|574.5|570.5|574.39|570.39|21
1623171930000|2021-06-08 17:05:30|574.49|570.49|574.4|570.4|574.55|570.55|574.4|570.4|20
1623171940000|2021-06-08 17:05:40|574.41|570.41|574.5|570.5|574.5|570.5|574.37|570.37|23
1623171950000|2021-06-08 17:05:50|574.52|570.52|574.56|570.56|574.66|570.66|574.52|570.52|20
1623171960000|2021-06-08 17:06:00|574.52|570.52|574.56|570.56|574.58|570.58|574.52|570.52|21
1623171970000|2021-06-08 17:06:10|574.53|570.53|574.72|570.72|574.72|570.72|574.53|570.53|15
1623171980000|2021-06-08 17:06:20|574.73|570.73|574.66|570.66|574.9|570.9|574.66|570.66|26
1623171990000|2021-06-08 17:06:30|574.69|570.69|574.78|570.78|574.78|570.78|574.65|570.65|19
1623172000000|2021-06-08 17:06:40|574.79|570.79|574.47|570.47|574.87|570.87|574.47|570.47|28
1623172010000|2021-06-08 17:06:50|574.51|570.51|574.25|570.25|574.51|570.51|574.24|570.24|26
1623172020000|2021-06-08 17:07:00|574.26|570.26|574.26|570.26|574.27|570.27|574.24|570.24|18
1623172030000|2021-06-08 17:07:10|574.25|570.25|573.88|569.88|574.26|570.26|573.74|569.74|28
1623172040000|2021-06-08 17:07:20|573.89|569.89|574.46|570.46|574.47|570.47|573.88|569.88|31
1623172050000|2021-06-08 17:07:30|574.45|570.45|573.64|569.64|574.45|570.45|573.63|569.63|32
1623172060000|2021-06-08 17:07:40|573.69|569.69|573.69|569.69|573.9|569.9|573.67|569.67|24
1623172070000|2021-06-08 17:07:50|573.66|569.66|573.77|569.77|573.77|569.77|573.61|569.61|24
1623172080000|2021-06-08 17:08:00|573.78|569.78|573.98|569.98|573.99|569.99|573.78|569.78|27
1623172090000|2021-06-08 17:08:10|573.93|569.93|574.02|570.02|574.02|570.02|573.86|569.86|19
1623172100000|2021-06-08 17:08:20|574.03|570.03|574.19|570.19|574.33|570.33|574|570|30
1623172110000|2021-06-08 17:08:30|574.15|570.15|574.07|570.07|574.21|570.21|574.06|570.06|19
1623172120000|2021-06-08 17:08:40|574.06|570.06|574.06|570.06|574.07|570.07|574.02|570.02|14
1623172130000|2021-06-08 17:08:50|574.04|570.04|574.4|570.4|574.4|570.4|574.04|570.04|23
1623172140000|2021-06-08 17:09:00|574.38|570.38|574.4|570.4|574.46|570.46|574.37|570.37|19
1623172150000|2021-06-08 17:09:10|574.41|570.41|574.5|570.5|574.53|570.53|574.41|570.41|15
1623172160000|2021-06-08 17:09:20|574.47|570.47|574.22|570.22|574.47|570.47|574.21|570.21|23
1623172170000|2021-06-08 17:09:30|574.23|570.23|574.11|570.11|574.24|570.24|574.08|570.08|29
1623172180000|2021-06-08 17:09:40|574.1|570.1|573.85|569.85|574.14|570.14|573.85|569.85|17
1623172190000|2021-06-08 17:09:50|573.83|569.83|573.76|569.76|573.86|569.86|573.73|569.73|25
1623172200000|2021-06-08 17:10:00|573.75|569.75|573.65|569.65|573.75|569.75|573.63|569.63|17
1623172210000|2021-06-08 17:10:10|573.68|569.68|573.71|569.71|573.71|569.71|573.6|569.6|13
1623172220000|2021-06-08 17:10:20|573.58|569.58|573.71|569.71|573.71|569.71|573.58|569.58|14
1623172230000|2021-06-08 17:10:30|573.69|569.69|573.93|569.93|573.93|569.93|573.69|569.69|12
1623172240000|2021-06-08 17:10:40|573.97|569.97|574.88|570.88|575.01|571.01|573.97|569.97|29
1623172250000|2021-06-08 17:10:50|574.91|570.91|575.05|571.05|575.05|571.05|574.91|570.91|19
1623172260000|2021-06-08 17:11:00|575.08|571.08|575.45|571.45|575.46|571.46|575.08|571.08|26
1623172270000|2021-06-08 17:11:10|575.42|571.42|576.46|572.46|576.47|572.47|575.41|571.41|32
1623172280000|2021-06-08 17:11:20|576.4|572.4|576.26|572.26|576.4|572.4|576.05|572.05|26
1623172290000|2021-06-08 17:11:30|576.12|572.12|576.29|572.29|576.34|572.34|575.87|571.87|21
1623172300000|2021-06-08 17:11:40|576.28|572.28|576.62|572.62|576.62|572.62|576.14|572.14|20
1623172310000|2021-06-08 17:11:50|576.64|572.64|576.62|572.62|576.64|572.64|576.61|572.61|6
1623172320000|2021-06-08 17:12:00|576.61|572.61|576.26|572.26|576.74|572.74|576.26|572.26|17
1623172330000|2021-06-08 17:12:10|576.2|572.2|576.04|572.04|576.2|572.2|575.92|571.92|21
1623172340000|2021-06-08 17:12:20|576.11|572.11|576.21|572.21|576.51|572.51|576.08|572.08|23
1623172350000|2021-06-08 17:12:30|576.2|572.2|576.68|572.68|576.69|572.69|576.2|572.2|24
1623172360000|2021-06-08 17:12:40|576.69|572.69|576.34|572.34|576.69|572.69|576.31|572.31|31
1623172370000|2021-06-08 17:12:50|576.27|572.27|576.56|572.56|576.6|572.6|576.26|572.26|24
1623172380000|2021-06-08 17:13:00|576.55|572.55|576.72|572.72|576.8|572.8|576.53|572.53|19
1623172390000|2021-06-08 17:13:10|576.71|572.71|576.45|572.45|576.75|572.75|576.39|572.39|29
1623172400000|2021-06-08 17:13:20|576.46|572.46|576.21|572.21|576.47|572.47|576.21|572.21|28
1623172410000|2021-06-08 17:13:30|576.23|572.23|576.3|572.3|576.36|572.36|576.19|572.19|14
1623172420000|2021-06-08 17:13:40|576.29|572.29|576.09|572.09|576.31|572.31|576.08|572.08|29
1623172430000|2021-06-08 17:13:50|576.06|572.06|575.43|571.43|576.09|572.09|575.43|571.43|29
1623172440000|2021-06-08 17:14:00|575.39|571.39|576.07|572.07|576.07|572.07|575.38|571.38|31
1623172450000|2021-06-08 17:14:10|576.04|572.04|575.81|571.81|576.17|572.17|575.77|571.77|28
1623172460000|2021-06-08 17:14:20|575.79|571.79|575.69|571.69|575.81|571.81|575.68|571.68|22
1623172470000|2021-06-08 17:14:30|575.71|571.71|576.15|572.15|576.15|572.15|575.7|571.7|19
1623172480000|2021-06-08 17:14:40|576.14|572.14|576.04|572.04|576.17|572.17|575.92|571.92|22
1623172490000|2021-06-08 17:14:50|576.03|572.03|576.01|572.01|576.04|572.04|575.91|571.91|14
1623172500000|2021-06-08 17:15:00|576.02|572.02|576.6|572.6|576.63|572.63|576.01|572.01|21
1623172510000|2021-06-08 17:15:10|576.61|572.61|577.15|573.15|577.15|573.15|576.61|572.61|11
1623172520000|2021-06-08 17:15:20|577.18|573.18|577.21|573.21|577.38|573.38|577.14|573.14|28
1623172530000|2021-06-08 17:15:30|577.2|573.2|576.84|572.84|577.21|573.21|576.78|572.78|27
1623172540000|2021-06-08 17:15:40|576.83|572.83|576.48|572.48|576.83|572.83|576.48|572.48|27
1623172550000|2021-06-08 17:15:50|576.51|572.51|575.84|571.84|576.51|572.51|575.79|571.79|35
1623172560000|2021-06-08 17:16:00|575.82|571.82|574.66|570.66|575.82|571.82|574.66|570.66|29
1623172570000|2021-06-08 17:16:10|574.67|570.67|574.75|570.75|574.79|570.79|574.59|570.59|26
1623172580000|2021-06-08 17:16:20|574.76|570.76|574.15|570.15|574.76|570.76|574.08|570.08|33
1623172590000|2021-06-08 17:16:30|574.11|570.11|574.21|570.21|574.21|570.21|574.07|570.07|33
1623172600000|2021-06-08 17:16:40|574.22|570.22|574.19|570.19|574.28|570.28|574.19|570.19|26
1623172610000|2021-06-08 17:16:50|574.2|570.2|574.16|570.16|574.2|570.2|573.88|569.88|32
1623172620000|2021-06-08 17:17:00|574.08|570.08|574.04|570.04|574.11|570.11|573.89|569.89|32
1623172630000|2021-06-08 17:17:10|574.03|570.03|573.79|569.79|574.03|570.03|573.67|569.67|29
1623172640000|2021-06-08 17:17:20|573.81|569.81|574.2|570.2|574.2|570.2|573.67|569.67|31
1623172650000|2021-06-08 17:17:30|574.21|570.21|574.13|570.13|574.27|570.27|573.9|569.9|33
1623172660000|2021-06-08 17:17:40|574.1|570.1|573.7|569.7|574.1|570.1|573.6|569.6|26
1623172670000|2021-06-08 17:17:50|573.74|569.74|573.83|569.83|574.07|570.07|573.74|569.74|29
1623172680000|2021-06-08 17:18:00|573.77|569.77|573.82|569.82|573.85|569.85|573.58|569.58|27
1623172690000|2021-06-08 17:18:10|573.83|569.83|573.76|569.76|573.83|569.83|573.51|569.51|34
1623172700000|2021-06-08 17:18:20|573.75|569.75|573.59|569.59|573.75|569.75|573.56|569.56|24
1623172710000|2021-06-08 17:18:30|573.58|569.58|573.4|569.4|573.62|569.62|573.4|569.4|22
1623172720000|2021-06-08 17:18:40|573.43|569.43|573.4|569.4|573.52|569.52|573.4|569.4|20
1623172730000|2021-06-08 17:18:50|573.41|569.41|573.23|569.23|573.41|569.41|573.2|569.2|19
1623172740000|2021-06-08 17:19:00|573.2|569.2|572.57|568.57|573.2|569.2|572.57|568.57|33
1623172750000|2021-06-08 17:19:10|572.56|568.56|572.55|568.55|572.56|568.56|572.25|568.25|31
1623172760000|2021-06-08 17:19:20|572.57|568.57|572.63|568.63|572.64|568.64|572.41|568.41|34
1623172770000|2021-06-08 17:19:30|572.64|568.64|572.45|568.45|572.65|568.65|572.43|568.43|22
1623172780000|2021-06-08 17:19:40|572.48|568.48|572.42|568.42|572.59|568.59|572.42|568.42|31
1623172790000|2021-06-08 17:19:50|572.43|568.43|572.34|568.34|572.43|568.43|572.28|568.28|22
1623172800000|2021-06-08 17:20:00|572.33|568.33|572.43|568.43|572.48|568.48|572.16|568.16|22
1623172810000|2021-06-08 17:20:10|572.49|568.49|572.87|568.87|572.94|568.94|572.49|568.49|24
1623172820000|2021-06-08 17:20:20|572.8|568.8|572.44|568.44|572.8|568.8|572.43|568.43|20
1623172830000|2021-06-08 17:20:30|572.45|568.45|572.28|568.28|572.58|568.58|572.28|568.28|24
1623172840000|2021-06-08 17:20:40|572.3|568.3|572.18|568.18|572.57|568.57|572.16|568.16|28
1623172850000|2021-06-08 17:20:50|572.21|568.21|572.41|568.41|572.72|568.72|572.18|568.18|19
1623172860000|2021-06-08 17:21:00|572.42|568.42|572.78|568.78|572.79|568.79|572.39|568.39|22
1623172870000|2021-06-08 17:21:10|572.76|568.76|573.04|569.04|573.04|569.04|572.7|568.7|17
1623172880000|2021-06-08 17:21:20|573.03|569.03|572.98|568.98|573.07|569.07|572.98|568.98|9
1623172890000|2021-06-08 17:21:30|572.95|568.95|572.83|568.83|572.95|568.95|572.74|568.74|26
1623172900000|2021-06-08 17:21:40|572.82|568.82|572.22|568.22|572.83|568.83|572.22|568.22|20
1623172910000|2021-06-08 17:21:50|572.23|568.23|572.24|568.24|572.3|568.3|572.21|568.21|24
1623172920000|2021-06-08 17:22:00|572.25|568.25|572.35|568.35|572.57|568.57|572.25|568.25|26
1623172930000|2021-06-08 17:22:10|572.33|568.33|572.3|568.3|572.34|568.34|572.13|568.13|21
1623172940000|2021-06-08 17:22:20|572.37|568.37|572.4|568.4|572.52|568.52|572.36|568.36|27
1623172950000|2021-06-08 17:22:30|572.39|568.39|572.43|568.43|572.47|568.47|572.25|568.25|25
1623172960000|2021-06-08 17:22:40|572.44|568.44|572.41|568.41|572.46|568.46|572.38|568.38|24
1623172970000|2021-06-08 17:22:50|572.4|568.4|572.43|568.43|572.44|568.44|572.37|568.37|19
1623172980000|2021-06-08 17:23:00|572.45|568.45|572.59|568.59|572.78|568.78|572.44|568.44|25
1623172990000|2021-06-08 17:23:10|572.64|568.64|572.9|568.9|572.91|568.91|572.58|568.58|18
1623173000000|2021-06-08 17:23:20|572.89|568.89|572.84|568.84|572.9|568.9|572.84|568.84|20
1623173010000|2021-06-08 17:23:30|572.83|568.83|572.68|568.68|572.83|568.83|572.65|568.65|20
1623173020000|2021-06-08 17:23:40|572.66|568.66|572.67|568.67|572.71|568.71|572.65|568.65|18
1623173030000|2021-06-08 17:23:50|572.66|568.66|572.52|568.52|572.72|568.72|572.36|568.36|32
1623173040000|2021-06-08 17:24:00|572.58|568.58|572.53|568.53|572.58|568.58|572.43|568.43|19
1623173050000|2021-06-08 17:24:10|572.47|568.47|572.22|568.22|572.5|568.5|572.22|568.22|22
1623173060000|2021-06-08 17:24:20|572.18|568.18|571.72|567.72|572.18|568.18|571.72|567.72|24
1623173070000|2021-06-08 17:24:30|571.73|567.73|571.52|567.52|571.73|567.73|571.48|567.48|28
1623173080000|2021-06-08 17:24:40|571.5|567.5|570.72|566.72|571.51|567.51|570.71|566.71|31
1623173090000|2021-06-08 17:24:50|570.74|566.74|570.9|566.9|571|567|570.74|566.74|25
1623173100000|2021-06-08 17:25:00|570.89|566.89|571.55|567.55|571.61|567.61|570.89|566.89|24
1623173110000|2021-06-08 17:25:10|571.6|567.6|571.61|567.61|571.69|567.69|571.56|567.56|21
1623173120000|2021-06-08 17:25:20|571.63|567.63|572.02|568.02|572.03|568.03|571.63|567.63|23
1623173130000|2021-06-08 17:25:30|572.03|568.03|571.89|567.89|572.03|568.03|571.88|567.88|14
1623173140000|2021-06-08 17:25:40|571.9|567.9|571.9|567.9|571.91|567.91|571.88|567.88|9
1623173150000|2021-06-08 17:25:50|571.88|567.88|571.7|567.7|571.91|567.91|571.52|567.52|18
1623173160000|2021-06-08 17:26:00|571.73|567.73|572.17|568.17|572.19|568.19|571.73|567.73|18
1623173170000|2021-06-08 17:26:10|572.18|568.18|572.28|568.28|572.48|568.48|572.18|568.18|19
1623173180000|2021-06-08 17:26:20|572.22|568.22|572.37|568.37|572.46|568.46|572.22|568.22|22
1623173190000|2021-06-08 17:26:30|572.38|568.38|572.17|568.17|572.38|568.38|572.06|568.06|22
1623173200000|2021-06-08 17:26:40|572.16|568.16|572.21|568.21|572.3|568.3|572.16|568.16|14
1623173210000|2021-06-08 17:26:50|572.25|568.25|572.45|568.45|572.5|568.5|572.25|568.25|13
1623173220000|2021-06-08 17:27:00|572.31|568.31|572.43|568.43|572.45|568.45|572.27|568.27|19
1623173230000|2021-06-08 17:27:10|572.45|568.45|572.54|568.54|572.57|568.57|572.44|568.44|21
1623173240000|2021-06-08 17:27:20|572.53|568.53|572.67|568.67|572.67|568.67|572.53|568.53|11
1623173250000|2021-06-08 17:27:30|572.66|568.66|572.52|568.52|572.66|568.66|572.51|568.51|17
1623173260000|2021-06-08 17:27:40|572.54|568.54|572.51|568.51|572.66|568.66|572.5|568.5|26
1623173270000|2021-06-08 17:27:50|572.49|568.49|572.39|568.39|572.77|568.77|572.38|568.38|26
1623173280000|2021-06-08 17:28:00|572.4|568.4|572.9|568.9|572.93|568.93|572.39|568.39|22
1623173290000|2021-06-08 17:28:10|572.89|568.89|572.94|568.94|572.94|568.94|572.79|568.79|15
1623173300000|2021-06-08 17:28:20|572.95|568.95|572.94|568.94|572.96|568.96|572.91|568.91|12
1623173310000|2021-06-08 17:28:30|572.93|568.93|572.65|568.65|572.93|568.93|572.65|568.65|28
1623173320000|2021-06-08 17:28:40|572.61|568.61|572.81|568.81|572.83|568.83|572.61|568.61|13
1623173330000|2021-06-08 17:28:50|572.87|568.87|573.26|569.26|573.29|569.29|572.85|568.85|19
1623173340000|2021-06-08 17:29:00|573.27|569.27|573.2|569.2|573.37|569.37|573.2|569.2|20
1623173350000|2021-06-08 17:29:10|573.24|569.24|573.33|569.33|573.34|569.34|573.22|569.22|18
1623173360000|2021-06-08 17:29:20|573.34|569.34|573.56|569.56|573.58|569.58|573.33|569.33|22
1623173370000|2021-06-08 17:29:30|573.55|569.55|573.56|569.56|573.57|569.57|573.53|569.53|11
1623173380000|2021-06-08 17:29:40|573.55|569.55|573.25|569.25|573.55|569.55|573.24|569.24|24
1623173390000|2021-06-08 17:29:50|573.23|569.23|573.17|569.17|573.27|569.27|572.87|568.87|30
1623173400000|2021-06-08 17:30:00|573.16|569.16|573.33|569.33|573.33|569.33|573.15|569.15|23
1623173410000|2021-06-08 17:30:10|573.3|569.3|573.18|569.18|573.3|569.3|573.18|569.18|11
1623173420000|2021-06-08 17:30:20|573.2|569.2|572.73|568.73|573.2|569.2|572.73|568.73|26
1623173430000|2021-06-08 17:30:30|572.74|568.74|572.43|568.43|572.75|568.75|572.37|568.37|29
1623173440000|2021-06-08 17:30:40|572.47|568.47|572.66|568.66|572.71|568.71|572.47|568.47|17
1623173450000|2021-06-08 17:30:50|572.7|568.7|572.75|568.75|572.75|568.75|572.66|568.66|13
1623173460000|2021-06-08 17:31:00|572.76|568.76|572.79|568.79|572.8|568.8|572.75|568.75|8
1623173470000|2021-06-08 17:31:10|572.78|568.78|572.77|568.77|572.89|568.89|572.73|568.73|26
1623173480000|2021-06-08 17:31:20|572.76|568.76|572.87|568.87|572.87|568.87|572.76|568.76|14
1623173490000|2021-06-08 17:31:30|572.92|568.92|573.49|569.49|573.49|569.49|572.91|568.91|17
1623173500000|2021-06-08 17:31:40|573.48|569.48|573.9|569.9|574.05|570.05|573.48|569.48|28
1623173510000|2021-06-08 17:31:50|573.91|569.91|574.26|570.26|574.27|570.27|573.8|569.8|21
1623173520000|2021-06-08 17:32:00|574.38|570.38|575|571|575|571|574.38|570.38|19
1623173530000|2021-06-08 17:32:10|575.06|571.06|575.34|571.34|575.34|571.34|574.95|570.95|25
1623173540000|2021-06-08 17:32:20|575.35|571.35|575.53|571.53|575.53|571.53|575.35|571.35|9
1623173550000|2021-06-08 17:32:30|575.56|571.56|575.65|571.65|575.7|571.7|575.56|571.56|12
1623173560000|2021-06-08 17:32:40|575.66|571.66|575.5|571.5|575.66|571.66|575.5|571.5|8
1623173570000|2021-06-08 17:32:50|575.51|571.51|575.45|571.45|575.51|571.51|575.25|571.25|25
1623173580000|2021-06-08 17:33:00|575.46|571.46|575.58|571.58|575.6|571.6|575.37|571.37|12
1623173590000|2021-06-08 17:33:10|575.61|571.61|575.49|571.49|575.62|571.62|575.48|571.48|19
1623173600000|2021-06-08 17:33:20|575.51|571.51|575.56|571.56|575.56|571.56|575.5|571.5|20
1623173610000|2021-06-08 17:33:30|575.57|571.57|575.27|571.27|575.62|571.62|575.24|571.24|21
1623173620000|2021-06-08 17:33:40|575.26|571.26|575.14|571.14|575.39|571.39|575.08|571.08|30
1623173630000|2021-06-08 17:33:50|575.15|571.15|575.16|571.16|575.25|571.25|575.05|571.05|29
1623173640000|2021-06-08 17:34:00|575.17|571.17|574.85|570.85|575.2|571.2|574.85|570.85|30
1623173650000|2021-06-08 17:34:10|574.67|570.67|574.62|570.62|574.71|570.71|574.14|570.14|34
1623173660000|2021-06-08 17:34:20|574.31|570.31|573.95|569.95|574.41|570.41|573.88|569.88|19
1623173670000|2021-06-08 17:34:30|573.9|569.9|573.71|569.71|574.56|570.56|573.33|569.33|30
1623173680000|2021-06-08 17:34:40|573.69|569.69|573.54|569.54|573.71|569.71|573.51|569.51|21
1623173690000|2021-06-08 17:34:50|573.53|569.53|573.31|569.31|573.53|569.53|573.3|569.3|19
1623173700000|2021-06-08 17:35:00|573.32|569.32|573.36|569.36|573.45|569.45|573.27|569.27|15
1623173710000|2021-06-08 17:35:10|573.32|569.32|572.94|568.94|573.32|569.32|572.94|568.94|20
1623173720000|2021-06-08 17:35:20|572.93|568.93|573.04|569.04|573.1|569.1|572.88|568.88|23
1623173730000|2021-06-08 17:35:30|573.05|569.05|573.39|569.39|573.39|569.39|573.04|569.04|23
1623173740000|2021-06-08 17:35:40|573.45|569.45|573.4|569.4|573.45|569.45|573.39|569.39|12
1623173750000|2021-06-08 17:35:50|573.41|569.41|574.12|570.12|574.12|570.12|573.38|569.38|25
1623173760000|2021-06-08 17:36:00|574.15|570.15|574.75|570.75|574.84|570.84|574.15|570.15|27
1623173770000|2021-06-08 17:36:10|574.74|570.74|574.91|570.91|574.92|570.92|574.74|570.74|18
1623173780000|2021-06-08 17:36:20|574.9|570.9|574.91|570.91|575.01|571.01|574.87|570.87|14
1623173790000|2021-06-08 17:36:30|574.95|570.95|574.94|570.94|575|571|574.91|570.91|10
1623173800000|2021-06-08 17:36:40|574.93|570.93|575.09|571.09|575.12|571.12|574.93|570.93|10
1623173810000|2021-06-08 17:36:50|575.12|571.12|575.12|571.12|575.16|571.16|575.1|571.1|10
1623173820000|2021-06-08 17:37:00|575.13|571.13|575.08|571.08|575.18|571.18|575.08|571.08|21
1623173830000|2021-06-08 17:37:10|575.07|571.07|574.56|570.56|575.07|571.07|574.33|570.33|34
1623173840000|2021-06-08 17:37:20|574.55|570.55|574.26|570.26|574.65|570.65|574.22|570.22|31
1623173850000|2021-06-08 17:37:30|574.24|570.24|574.24|570.24|574.44|570.44|574.18|570.18|27
1623173860000|2021-06-08 17:37:40|574.21|570.21|574.02|570.02|574.21|570.21|573.98|569.98|24
1623173870000|2021-06-08 17:37:50|574.04|570.04|574.18|570.18|574.27|570.27|574.02|570.02|21
1623173880000|2021-06-08 17:38:00|574.21|570.21|574.25|570.25|574.31|570.31|574.19|570.19|19
1623173890000|2021-06-08 17:38:10|574.24|570.24|574.17|570.17|574.24|570.24|574.14|570.14|17
1623173900000|2021-06-08 17:38:20|574.15|570.15|574.1|570.1|574.18|570.18|574.1|570.1|17
1623173910000|2021-06-08 17:38:30|574.08|570.08|573.75|569.75|574.08|570.08|573.75|569.75|25
1623173920000|2021-06-08 17:38:40|573.63|569.63|573.65|569.65|573.66|569.66|573.63|569.63|16
1623173930000|2021-06-08 17:38:50|573.64|569.64|573.46|569.46|573.67|569.67|573.46|569.46|22
1623173940000|2021-06-08 17:39:00|573.45|569.45|573.56|569.56|573.6|569.6|573.3|569.3|14
1623173950000|2021-06-08 17:39:10|573.5|569.5|573.05|569.05|573.5|569.5|573.05|569.05|24
1623173960000|2021-06-08 17:39:20|573.04|569.04|572.98|568.98|573.08|569.08|572.98|568.98|15
1623173970000|2021-06-08 17:39:30|572.96|568.96|572.99|568.99|573.01|569.01|572.91|568.91|25
1623173980000|2021-06-08 17:39:40|572.98|568.98|572.88|568.88|572.99|568.99|572.86|568.86|18
1623173990000|2021-06-08 17:39:50|572.87|568.87|572.59|568.59|572.87|568.87|572.59|568.59|17
1623174000000|2021-06-08 17:40:00|572.6|568.6|573.02|569.02|573.02|569.02|572.59|568.59|22
1623174010000|2021-06-08 17:40:10|573.01|569.01|572.94|568.94|573.01|569.01|572.93|568.93|17
1623174020000|2021-06-08 17:40:20|572.95|568.95|572.92|568.92|572.97|568.97|572.92|568.92|11
1623174030000|2021-06-08 17:40:30|572.99|568.99|573.13|569.13|573.13|569.13|572.98|568.98|8
1623174040000|2021-06-08 17:40:40|573.14|569.14|573.93|569.93|574.26|570.26|573.14|569.14|25
1623174050000|2021-06-08 17:40:50|573.94|569.94|573.88|569.88|573.94|569.94|573.56|569.56|20
1623174060000|2021-06-08 17:41:00|574.1|570.1|574.53|570.53|574.53|570.53|573.94|569.94|23
1623174070000|2021-06-08 17:41:10|574.55|570.55|574.54|570.54|574.66|570.66|574.54|570.54|23
1623174080000|2021-06-08 17:41:20|574.52|570.52|574.49|570.49|574.57|570.57|574.32|570.32|25
1623174090000|2021-06-08 17:41:30|574.48|570.48|574.22|570.22|574.49|570.49|574.21|570.21|24
1623174100000|2021-06-08 17:41:40|574.2|570.2|574.31|570.31|574.31|570.31|574.16|570.16|19
1623174110000|2021-06-08 17:41:50|574.3|570.3|574.25|570.25|574.31|570.31|574.24|570.24|23
1623174120000|2021-06-08 17:42:00|574.24|570.24|574.58|570.58|574.59|570.59|574.24|570.24|23
1623174130000|2021-06-08 17:42:10|574.56|570.56|574.78|570.78|574.79|570.79|574.56|570.56|18
1623174140000|2021-06-08 17:42:20|574.77|570.77|574.71|570.71|574.77|570.77|574.71|570.71|20
1623174150000|2021-06-08 17:42:30|574.72|570.72|574.68|570.68|574.78|570.78|574.66|570.66|13
1623174160000|2021-06-08 17:42:40|574.69|570.69|574.94|570.94|574.96|570.96|574.69|570.69|12
1623174170000|2021-06-08 17:42:50|574.95|570.95|574.93|570.93|574.97|570.97|574.91|570.91|7
1623174180000|2021-06-08 17:43:00|574.94|570.94|574.95|570.95|574.95|570.95|574.94|570.94|4
1623174190000|2021-06-08 17:43:10|574.96|570.96|575.04|571.04|575.06|571.06|574.96|570.96|8
1623174200000|2021-06-08 17:43:20|575.05|571.05|575.04|571.04|575.06|571.06|575.04|571.04|10
1623174210000|2021-06-08 17:43:30|575.08|571.08|575.07|571.07|575.1|571.1|575.07|571.07|10
1623174220000|2021-06-08 17:43:40|575.05|571.05|574.94|570.94|575.05|571.05|574.94|570.94|20
1623174230000|2021-06-08 17:43:50|574.99|570.99|574.57|570.57|575|571|574.57|570.57|20
1623174240000|2021-06-08 17:44:00|574.6|570.6|574.56|570.56|574.61|570.61|574.25|570.25|25
1623174250000|2021-06-08 17:44:10|574.55|570.55|573.99|569.99|574.55|570.55|573.99|569.99|25
1623174260000|2021-06-08 17:44:20|573.98|569.98|573.81|569.81|574.02|570.02|573.74|569.74|23
1623174270000|2021-06-08 17:44:30|573.8|569.8|573.78|569.78|573.85|569.85|573.78|569.78|21
1623174280000|2021-06-08 17:44:40|573.77|569.77|573.44|569.44|573.77|569.77|573.44|569.44|23
1623174290000|2021-06-08 17:44:50|573.43|569.43|572.93|568.93|573.43|569.43|572.92|568.92|27
1623174300000|2021-06-08 17:45:00|572.92|568.92|573.04|569.04|573.1|569.1|572.92|568.92|17
1623174310000|2021-06-08 17:45:10|573.06|569.06|573.22|569.22|573.22|569.22|573.06|569.06|16
1623174320000|2021-06-08 17:45:20|573.21|569.21|573.3|569.3|573.39|569.39|573.21|569.21|11
1623174330000|2021-06-08 17:45:30|573.26|569.26|573.62|569.62|573.66|569.66|573.26|569.26|21
1623174340000|2021-06-08 17:45:40|573.65|569.65|574.52|570.52|574.52|570.52|573.65|569.65|19
1623174350000|2021-06-08 17:45:50|574.71|570.71|575.04|571.04|575.04|571.04|574.71|570.71|22
1623174360000|2021-06-08 17:46:00|575.03|571.03|574.9|570.9|575.14|571.14|574.9|570.9|23
1623174370000|2021-06-08 17:46:10|574.91|570.91|574.76|570.76|574.91|570.91|574.71|570.71|25
1623174380000|2021-06-08 17:46:20|574.77|570.77|574.94|570.94|574.94|570.94|574.77|570.77|24
1623174390000|2021-06-08 17:46:30|574.93|570.93|574.98|570.98|574.98|570.98|574.83|570.83|28
1623174400000|2021-06-08 17:46:40|574.99|570.99|574.93|570.93|574.99|570.99|574.89|570.89|13
1623174410000|2021-06-08 17:46:50|574.92|570.92|574.69|570.69|574.92|570.92|574.69|570.69|19
1623174420000|2021-06-08 17:47:00|574.71|570.71|574.97|570.97|574.97|570.97|574.69|570.69|17
1623174430000|2021-06-08 17:47:10|575|571|574.82|570.82|575.02|571.02|574.8|570.8|12
1623174440000|2021-06-08 17:47:20|574.81|570.81|574.44|570.44|574.81|570.81|574.37|570.37|26
1623174450000|2021-06-08 17:47:30|574.43|570.43|574.16|570.16|574.52|570.52|574.11|570.11|29
1623174460000|2021-06-08 17:47:40|574.22|570.22|574.68|570.68|574.68|570.68|574.15|570.15|28
1623174470000|2021-06-08 17:47:50|574.71|570.71|574.73|570.73|574.75|570.75|574.66|570.66|22
1623174480000|2021-06-08 17:48:00|574.74|570.74|574.92|570.92|574.92|570.92|574.67|570.67|17
1623174490000|2021-06-08 17:48:10|574.91|570.91|575.01|571.01|575.14|571.14|574.91|570.91|27
1623174500000|2021-06-08 17:48:20|575|571|575.42|571.42|575.48|571.48|575|571|27
1623174510000|2021-06-08 17:48:30|575.4|571.4|575.26|571.26|575.41|571.41|575.26|571.26|16
1623174520000|2021-06-08 17:48:40|575.24|571.24|575.08|571.08|575.3|571.3|575.04|571.04|29
1623174530000|2021-06-08 17:48:50|575.07|571.07|575.24|571.24|575.24|571.24|575.05|571.05|18
1623174540000|2021-06-08 17:49:00|575.23|571.23|575.41|571.41|575.43|571.43|575.21|571.21|20
1623174550000|2021-06-08 17:49:10|575.42|571.42|575.37|571.37|575.52|571.52|575.35|571.35|23
1623174560000|2021-06-08 17:49:20|575.41|571.41|575.37|571.37|575.42|571.42|575.34|571.34|15
1623174570000|2021-06-08 17:49:30|575.36|571.36|575.37|571.37|575.39|571.39|575.3|571.3|12
1623174580000|2021-06-08 17:49:40|575.39|571.39|575.34|571.34|575.39|571.39|575.34|571.34|9
1623174590000|2021-06-08 17:49:50|575.33|571.33|575.35|571.35|575.35|571.35|575.27|571.27|13
1623174600000|2021-06-08 17:50:00|575.36|571.36|576.24|572.24|576.24|572.24|575.34|571.34|23
1623174610000|2021-06-08 17:50:10|576.28|572.28|577.4|573.4|577.4|573.4|576.25|572.25|27
1623174620000|2021-06-08 17:50:20|577.41|573.41|577.75|573.75|577.77|573.77|577.41|573.41|19
1623174630000|2021-06-08 17:50:30|577.73|573.73|579.08|575.08|579.08|575.08|577.73|573.73|27
1623174640000|2021-06-08 17:50:40|579.09|575.09|579.2|575.2|579.2|575.2|579.05|575.05|17
1623174650000|2021-06-08 17:50:50|579.21|575.21|579.16|575.16|579.24|575.24|579.01|575.01|23
1623174660000|2021-06-08 17:51:00|579.17|575.17|579.07|575.07|579.38|575.38|579.07|575.07|18
1623174670000|2021-06-08 17:51:10|579.03|575.03|578.77|574.77|579.03|575.03|578.46|574.46|31
1623174680000|2021-06-08 17:51:20|578.76|574.76|579|575|579.35|575.35|578.74|574.74|31
1623174690000|2021-06-08 17:51:30|578.99|574.99|578.64|574.64|578.99|574.99|578.62|574.62|27
1623174700000|2021-06-08 17:51:40|578.56|574.56|578.42|574.42|578.6|574.6|578.38|574.38|34
1623174710000|2021-06-08 17:51:50|578.49|574.49|578.4|574.4|578.49|574.49|578.27|574.27|27
1623174720000|2021-06-08 17:52:00|578.39|574.39|578.44|574.44|578.49|574.49|578.39|574.39|21
1623174730000|2021-06-08 17:52:10|578.43|574.43|577.79|573.79|578.44|574.44|577.71|573.71|30
1623174740000|2021-06-08 17:52:20|577.93|573.93|577.64|573.64|577.93|573.93|577.5|573.5|18
1623174750000|2021-06-08 17:52:30|577.65|573.65|577.98|573.98|578.07|574.07|577.63|573.63|23
1623174760000|2021-06-08 17:52:40|577.97|573.97|577.97|573.97|577.97|573.97|577.89|573.89|16
1623174770000|2021-06-08 17:52:50|577.96|573.96|577.95|573.95|578.04|574.04|577.87|573.87|19
1623174780000|2021-06-08 17:53:00|578.01|574.01|578.12|574.12|578.15|574.15|578|574|20
1623174790000|2021-06-08 17:53:10|578.1|574.1|578.1|574.1|578.12|574.12|578.09|574.09|10
1623174800000|2021-06-08 17:53:20|578.04|574.04|577.92|573.92|578.04|574.04|577.88|573.88|24
1623174810000|2021-06-08 17:53:30|577.91|573.91|578.03|574.03|578.03|574.03|577.75|573.75|21
1623174820000|2021-06-08 17:53:40|578.21|574.21|578.45|574.45|578.45|574.45|578.15|574.15|20
1623174830000|2021-06-08 17:53:50|578.43|574.43|578.49|574.49|578.49|574.49|578.37|574.37|14
1623174840000|2021-06-08 17:54:00|578.46|574.46|578.76|574.76|578.76|574.76|578.35|574.35|27
1623174850000|2021-06-08 17:54:10|578.86|574.86|578.81|574.81|578.87|574.87|578.71|574.71|14
1623174860000|2021-06-08 17:54:20|578.82|574.82|578.55|574.55|578.82|574.82|578.43|574.43|26
1623174870000|2021-06-08 17:54:30|578.56|574.56|578.73|574.73|578.77|574.77|578.5|574.5|28
1623174880000|2021-06-08 17:54:40|578.69|574.69|578.68|574.68|578.73|574.73|578.67|574.67|16
1623174890000|2021-06-08 17:54:50|578.69|574.69|578.44|574.44|578.72|574.72|578.43|574.43|23
1623174900000|2021-06-08 17:55:00|578.42|574.42|578.86|574.86|578.86|574.86|578.39|574.39|22
1623174910000|2021-06-08 17:55:10|578.89|574.89|578.69|574.69|579.08|575.08|578.67|574.67|24
1623174920000|2021-06-08 17:55:20|578.57|574.57|578.88|574.88|578.89|574.89|578.57|574.57|27
1623174930000|2021-06-08 17:55:30|578.86|574.86|578.79|574.79|578.86|574.86|578.73|574.73|21
1623174940000|2021-06-08 17:55:40|578.78|574.78|578.62|574.62|578.79|574.79|578.59|574.59|14
1623174950000|2021-06-08 17:55:50|578.61|574.61|578.56|574.56|578.66|574.66|578.56|574.56|17
1623174960000|2021-06-08 17:56:00|578.55|574.55|578.88|574.88|578.94|574.94|578.54|574.54|20
1623174970000|2021-06-08 17:56:10|578.87|574.87|578.97|574.97|578.97|574.97|578.8|574.8|19
1623174980000|2021-06-08 17:56:20|578.98|574.98|579.15|575.15|579.21|575.21|578.97|574.97|25
1623174990000|2021-06-08 17:56:30|579.16|575.16|579.19|575.19|579.24|575.24|579.14|575.14|19
1623175000000|2021-06-08 17:56:40|579.18|575.18|579.21|575.21|579.24|575.24|579.18|575.18|11
1623175010000|2021-06-08 17:56:50|579.19|575.19|579.17|575.17|579.26|575.26|579.09|575.09|19
1623175020000|2021-06-08 17:57:00|579.15|575.15|579.15|575.15|579.16|575.16|579.13|575.13|14
1623175030000|2021-06-08 17:57:10|579.16|575.16|579.15|575.15|579.21|575.21|579.14|575.14|17
1623175040000|2021-06-08 17:57:20|579.16|575.16|579.19|575.19|579.19|575.19|579.15|575.15|11
1623175050000|2021-06-08 17:57:30|579.17|575.17|579.43|575.43|579.44|575.44|579.17|575.17|13
1623175060000|2021-06-08 17:57:40|579.44|575.44|579.43|575.43|579.45|575.45|579.43|575.43|8
1623175070000|2021-06-08 17:57:50|579.44|575.44|579.39|575.39|579.44|575.44|579.38|575.38|12
1623175080000|2021-06-08 17:58:00|579.38|575.38|579.5|575.5|579.58|575.58|579.01|575.01|28
1623175090000|2021-06-08 17:58:10|579.51|575.51|579.46|575.46|579.57|575.57|579.46|575.46|15
1623175100000|2021-06-08 17:58:20|579.45|575.45|579.41|575.41|579.45|575.45|579.29|575.29|21
1623175110000|2021-06-08 17:58:30|579.42|575.42|579.56|575.56|579.61|575.61|579.42|575.42|14
1623175120000|2021-06-08 17:58:40|579.57|575.57|579.58|575.58|579.64|575.64|579.55|575.55|21
1623175130000|2021-06-08 17:58:50|579.56|575.56|580.11|576.11|580.29|576.29|579.53|575.53|27
1623175140000|2021-06-08 17:59:00|580.12|576.12|580.36|576.36|580.37|576.37|580.03|576.03|27
1623175150000|2021-06-08 17:59:10|580.37|576.37|580.55|576.55|580.55|576.55|580.36|576.36|24
1623175160000|2021-06-08 17:59:20|580.61|576.61|580.74|576.74|580.85|576.85|580.61|576.61|27
1623175170000|2021-06-08 17:59:30|580.75|576.75|580.54|576.54|580.75|576.75|580.43|576.43|28
1623175180000|2021-06-08 17:59:40|580.53|576.53|580.48|576.48|580.53|576.53|580.44|576.44|27
1623175190000|2021-06-08 17:59:50|580.45|576.45|580.5|576.5|580.5|576.5|580.44|576.44|20
1623175200000|2021-06-08 18:00:00|580.51|576.51|580.93|576.93|581.14|577.14|580.51|576.51|27
1623175210000|2021-06-08 18:00:10|580.91|576.91|581.61|577.61|581.79|577.79|580.91|576.91|28
1623175220000|2021-06-08 18:00:20|581.58|577.58|581.18|577.18|581.58|577.58|581.16|577.16|33
1623175230000|2021-06-08 18:00:30|581.19|577.19|581.13|577.13|581.21|577.21|580.89|576.89|33
1623175240000|2021-06-08 18:00:40|581.15|577.15|580.78|576.78|581.23|577.23|580.78|576.78|28
1623175250000|2021-06-08 18:00:50|580.79|576.79|580.53|576.53|580.82|576.82|580.53|576.53|24
1623175260000|2021-06-08 18:01:00|580.48|576.48|580.48|576.48|580.5|576.5|580.4|576.4|18
1623175270000|2021-06-08 18:01:10|580.49|576.49|580.71|576.71|580.9|576.9|580.48|576.48|14
1623175280000|2021-06-08 18:01:20|580.9|576.9|581.35|577.35|581.53|577.53|580.9|576.9|31
1623175290000|2021-06-08 18:01:30|581.39|577.39|580.9|576.9|581.39|577.39|580.89|576.89|26
1623175300000|2021-06-08 18:01:40|580.91|576.91|580.99|576.99|580.99|576.99|580.81|576.81|28
1623175310000|2021-06-08 18:01:50|581.02|577.02|581.02|577.02|581.04|577.04|580.97|576.97|25
1623175320000|2021-06-08 18:02:00|580.99|576.99|580.86|576.86|581.1|577.1|580.77|576.77|23
1623175330000|2021-06-08 18:02:10|580.79|576.79|580.7|576.7|580.88|576.88|580.7|576.7|27
1623175340000|2021-06-08 18:02:20|580.63|576.63|580.52|576.52|580.63|576.63|580.28|576.28|25
1623175350000|2021-06-08 18:02:30|580.54|576.54|580.58|576.58|580.59|576.59|580.43|576.43|25
1623175360000|2021-06-08 18:02:40|580.56|576.56|580.8|576.8|580.8|576.8|580.56|576.56|21
1623175370000|2021-06-08 18:02:50|580.77|576.77|580.9|576.9|580.91|576.91|580.75|576.75|23
1623175380000|2021-06-08 18:03:00|580.89|576.89|581.14|577.14|581.14|577.14|580.89|576.89|22
1623175390000|2021-06-08 18:03:10|581.15|577.15|581.1|577.1|581.15|577.15|581.08|577.08|17
1623175400000|2021-06-08 18:03:20|581.09|577.09|581.35|577.35|581.35|577.35|581.09|577.09|23
1623175410000|2021-06-08 18:03:30|581.34|577.34|581.46|577.46|581.47|577.47|581.14|577.14|28
1623175420000|2021-06-08 18:03:40|581.65|577.65|581.59|577.59|581.79|577.79|581.14|577.14|18
1623175430000|2021-06-08 18:03:50|581.85|577.85|581.23|577.23|581.85|577.85|581.14|577.14|29
1623175440000|2021-06-08 18:04:00|581.24|577.24|581.39|577.39|581.6|577.6|581.23|577.23|26
1623175450000|2021-06-08 18:04:10|581.4|577.4|582.29|578.29|582.36|578.36|581.4|577.4|22
1623175460000|2021-06-08 18:04:20|582.48|578.48|582.52|578.52|582.54|578.54|582.37|578.37|25
1623175470000|2021-06-08 18:04:30|582.8|578.8|583.56|579.56|583.78|579.78|582.8|578.8|31
1623175480000|2021-06-08 18:04:40|583.55|579.55|584.42|580.42|584.64|580.64|583.55|579.55|29
1623175490000|2021-06-08 18:04:50|584.44|580.44|584.23|580.23|584.62|580.62|584.1|580.1|34
1623175500000|2021-06-08 18:05:00|584.24|580.24|583.71|579.71|584.25|580.25|583.67|579.67|31
1623175510000|2021-06-08 18:05:10|583.53|579.53|584.11|580.11|584.13|580.13|583.44|579.44|32
1623175520000|2021-06-08 18:05:20|584.21|580.21|584.25|580.25|584.4|580.4|584.21|580.21|30
1623175530000|2021-06-08 18:05:30|584.24|580.24|584.85|580.85|585.14|581.14|584.24|580.24|33
1623175540000|2021-06-08 18:05:40|584.9|580.9|585.86|581.86|586.05|582.05|584.9|580.9|29
1623175550000|2021-06-08 18:05:50|586.01|582.01|585.62|581.62|586.03|582.03|585.56|581.56|28
1623175560000|2021-06-08 18:06:00|585.67|581.67|585.55|581.55|585.67|581.67|585.49|581.49|24
1623175570000|2021-06-08 18:06:10|585.53|581.53|585.05|581.05|585.53|581.53|585.05|581.05|28
1623175580000|2021-06-08 18:06:20|585.01|581.01|585.03|581.03|585.05|581.05|584.75|580.75|31
1623175590000|2021-06-08 18:06:30|585.05|581.05|584.85|580.85|585.1|581.1|584.84|580.84|26
1623175600000|2021-06-08 18:06:40|584.87|580.87|584.87|580.87|584.9|580.9|584.79|580.79|19
1623175610000|2021-06-08 18:06:50|584.86|580.86|584.92|580.92|584.92|580.92|584.84|580.84|18
1623175620000|2021-06-08 18:07:00|584.91|580.91|585.39|581.39|585.41|581.41|584.85|580.85|26
1623175630000|2021-06-08 18:07:10|585.38|581.38|584.96|580.96|585.4|581.4|584.96|580.96|27
1623175640000|2021-06-08 18:07:20|584.92|580.92|584.65|580.65|584.94|580.94|584.61|580.61|24
1623175650000|2021-06-08 18:07:30|584.64|580.64|584.95|580.95|585.02|581.02|584.51|580.51|26
1623175660000|2021-06-08 18:07:40|584.92|580.92|585.18|581.18|585.18|581.18|584.74|580.74|29
1623175670000|2021-06-08 18:07:50|585.17|581.17|585.27|581.27|585.36|581.36|585.17|581.17|17
1623175680000|2021-06-08 18:08:00|585.31|581.31|585.88|581.88|585.88|581.88|585.14|581.14|27
1623175690000|2021-06-08 18:08:10|585.93|581.93|586.63|582.63|586.74|582.74|585.88|581.88|30
1623175700000|2021-06-08 18:08:20|586.64|582.64|587.57|583.57|587.57|583.57|585.87|581.87|31
1623175710000|2021-06-08 18:08:30|587.75|583.75|588.6|584.6|588.6|584.6|587.6|583.6|23
1623175720000|2021-06-08 18:08:40|588.68|584.68|587.92|583.92|589.16|585.16|587.92|583.92|19
1623175730000|2021-06-08 18:08:50|586.91|582.91|587.18|583.18|587.79|583.79|586.91|582.91|36
1623175740000|2021-06-08 18:09:00|587.15|583.15|587.3|583.3|587.66|583.66|587.15|583.15|30
1623175750000|2021-06-08 18:09:10|587.29|583.29|586.82|582.82|587.34|583.34|586.58|582.58|32
1623175760000|2021-06-08 18:09:20|586.83|582.83|586.22|582.22|586.83|582.83|585.82|581.82|36
1623175770000|2021-06-08 18:09:30|586.26|582.26|587.19|583.19|587.19|583.19|586.26|582.26|25
1623175780000|2021-06-08 18:09:40|587.2|583.2|585.69|581.69|587.47|583.47|585.66|581.66|27
1623175790000|2021-06-08 18:09:50|585.63|581.63|586.34|582.34|586.35|582.35|585.63|581.63|30
1623175800000|2021-06-08 18:10:00|586.3|582.3|585.51|581.51|586.39|582.39|585.51|581.51|33
1623175810000|2021-06-08 18:10:10|585.55|581.55|585.64|581.64|585.82|581.82|585.54|581.54|35
1623175820000|2021-06-08 18:10:20|585.58|581.58|585.4|581.4|585.64|581.64|585.29|581.29|28
1623175830000|2021-06-08 18:10:30|585.41|581.41|585.43|581.43|585.68|581.68|585.26|581.26|35
1623175840000|2021-06-08 18:10:40|585.42|581.42|585.23|581.23|585.65|581.65|585.23|581.23|26
1623175850000|2021-06-08 18:10:50|585.21|581.21|585.31|581.31|585.39|581.39|585.21|581.21|32
1623175860000|2021-06-08 18:11:00|585.33|581.33|586.57|582.57|586.73|582.73|585.32|581.32|26
1623175870000|2021-06-08 18:11:10|586.61|582.61|586.73|582.73|586.73|582.73|586.57|582.57|20
1623175880000|2021-06-08 18:11:20|586.79|582.79|587.07|583.07|587.22|583.22|586.79|582.79|25
1623175890000|2021-06-08 18:11:30|587.18|583.18|587.09|583.09|587.29|583.29|587.05|583.05|15
1623175900000|2021-06-08 18:11:40|587.06|583.06|586.62|582.62|587.07|583.07|586.62|582.62|28
1623175910000|2021-06-08 18:11:50|586.61|582.61|586.13|582.13|586.61|582.61|586.08|582.08|28
1623175920000|2021-06-08 18:12:00|586.12|582.12|586.07|582.07|586.12|582.12|585.98|581.98|24
1623175930000|2021-06-08 18:12:10|586.06|582.06|586.2|582.2|586.39|582.39|586.06|582.06|32
1623175940000|2021-06-08 18:12:20|586.21|582.21|585.95|581.95|586.22|582.22|585.82|581.82|25
1623175950000|2021-06-08 18:12:30|585.96|581.96|585.94|581.94|585.98|581.98|585.8|581.8|31
1623175960000|2021-06-08 18:12:40|585.96|581.96|586.6|582.6|586.6|582.6|585.71|581.71|32
1623175970000|2021-06-08 18:12:50|586.57|582.57|586.73|582.73|586.82|582.82|586.52|582.52|28
1623175980000|2021-06-08 18:13:00|586.72|582.72|586.17|582.17|586.72|582.72|586.17|582.17|32
1623175990000|2021-06-08 18:13:10|586.18|582.18|586.3|582.3|586.49|582.49|586.11|582.11|34
1623176000000|2021-06-08 18:13:20|586.28|582.28|586.5|582.5|586.54|582.54|586.24|582.24|21
1623176010000|2021-06-08 18:13:30|586.41|582.41|586.23|582.23|586.45|582.45|586.14|582.14|33
1623176020000|2021-06-08 18:13:40|586.21|582.21|586.51|582.51|586.53|582.53|586.19|582.19|24
1623176030000|2021-06-08 18:13:50|586.5|582.5|587.16|583.16|587.16|583.16|586.5|582.5|25
1623176040000|2021-06-08 18:14:00|587.15|583.15|586.89|582.89|587.15|583.15|586.8|582.8|28
1623176050000|2021-06-08 18:14:10|586.87|582.87|586.75|582.75|586.91|582.91|586.52|582.52|30
1623176060000|2021-06-08 18:14:20|586.74|582.74|587.3|583.3|587.3|583.3|586.66|582.66|29
1623176070000|2021-06-08 18:14:30|587.31|583.31|588.02|584.02|588.04|584.04|587.29|583.29|21
1623176080000|2021-06-08 18:14:40|588.01|584.01|587.98|583.98|588.02|584.02|587.75|583.75|29
1623176090000|2021-06-08 18:14:50|588|584|588.27|584.27|588.27|584.27|587.98|583.98|24
1623176100000|2021-06-08 18:15:00|588.32|584.32|589.19|585.19|589.2|585.2|588.32|584.32|29
1623176110000|2021-06-08 18:15:10|589.2|585.2|589.44|585.44|589.44|585.44|589.19|585.19|25
1623176120000|2021-06-08 18:15:20|589.45|585.45|590.31|586.31|590.47|586.47|589.45|585.45|31
1623176130000|2021-06-08 18:15:30|590.29|586.29|590.29|586.29|590.37|586.37|590.26|586.26|22
1623176140000|2021-06-08 18:15:40|590.28|586.28|589.78|585.78|590.28|586.28|589.62|585.62|20
1623176150000|2021-06-08 18:15:50|589.79|585.79|589.83|585.83|589.87|585.87|589.57|585.57|19
1623176160000|2021-06-08 18:16:00|589.84|585.84|591.42|587.42|591.52|587.52|589.84|585.84|34
1623176170000|2021-06-08 18:16:10|591.5|587.5|591.32|587.32|592.33|588.33|591.1|587.1|36
1623176180000|2021-06-08 18:16:20|591.15|587.15|590.59|586.59|591.43|587.43|590.38|586.38|33
1623176190000|2021-06-08 18:16:30|590.57|586.57|590.49|586.49|590.68|586.68|590.45|586.45|30
1623176200000|2021-06-08 18:16:40|590.5|586.5|590.13|586.13|590.62|586.62|590.13|586.13|26
1623176210000|2021-06-08 18:16:50|589.84|585.84|589.89|585.89|589.89|585.89|589.37|585.37|35
1623176220000|2021-06-08 18:17:00|589.81|585.81|589.23|585.23|590.01|586.01|588.99|584.99|31
1623176230000|2021-06-08 18:17:10|589.17|585.17|589.34|585.34|589.41|585.41|589.17|585.17|28
1623176240000|2021-06-08 18:17:20|589.35|585.35|589.87|585.87|590.08|586.08|589.23|585.23|33
1623176250000|2021-06-08 18:17:30|589.86|585.86|589.57|585.57|589.86|585.86|589.47|585.47|32
1623176260000|2021-06-08 18:17:40|589.54|585.54|589.58|585.58|589.58|585.58|589.08|585.08|29
1623176270000|2021-06-08 18:17:50|589.63|585.63|589.72|585.72|589.72|585.72|589.6|585.6|21
1623176280000|2021-06-08 18:18:00|589.71|585.71|589.57|585.57|589.71|585.71|589.4|585.4|27
1623176290000|2021-06-08 18:18:10|589.58|585.58|589.36|585.36|589.6|585.6|589.31|585.31|26
1623176300000|2021-06-08 18:18:20|589.37|585.37|589.38|585.38|589.38|585.38|589.21|585.21|31
1623176310000|2021-06-08 18:18:30|589.39|585.39|589.5|585.5|589.5|585.5|589.22|585.22|22
1623176320000|2021-06-08 18:18:40|589.48|585.48|589.31|585.31|589.48|585.48|589.31|585.31|23
1623176330000|2021-06-08 18:18:50|589.3|585.3|589.77|585.77|589.88|585.88|589.19|585.19|30
1623176340000|2021-06-08 18:19:00|589.64|585.64|591.3|587.3|591.44|587.44|589.64|585.64|24
1623176350000|2021-06-08 18:19:10|591.34|587.34|590.2|586.2|591.34|587.34|590.09|586.09|35
1623176360000|2021-06-08 18:19:20|590.21|586.21|590.37|586.37|590.55|586.55|590.21|586.21|25
1623176370000|2021-06-08 18:19:30|590.38|586.38|589.87|585.87|590.38|586.38|589.87|585.87|25
1623176380000|2021-06-08 18:19:40|589.82|585.82|589.35|585.35|589.82|585.82|589.3|585.3|32
1623176390000|2021-06-08 18:19:50|589.36|585.36|589.21|585.21|589.48|585.48|589.2|585.2|32
1623176400000|2021-06-08 18:20:00|589.19|585.19|588.78|584.78|589.19|585.19|588.73|584.73|32
1623176410000|2021-06-08 18:20:10|588.79|584.79|588.74|584.74|588.8|584.8|588.73|584.73|17
1623176420000|2021-06-08 18:20:20|588.81|584.81|588.62|584.62|588.81|584.81|588.59|584.59|23
1623176430000|2021-06-08 18:20:30|588.63|584.63|588.59|584.59|588.66|584.66|588.59|584.59|24
1623176440000|2021-06-08 18:20:40|588.6|584.6|588.96|584.96|589.05|585.05|588.49|584.49|27
1623176450000|2021-06-08 18:20:50|589.04|585.04|589.14|585.14|589.26|585.26|588.95|584.95|29
1623176460000|2021-06-08 18:21:00|589.13|585.13|589.08|585.08|589.32|585.32|589.06|585.06|29
1623176470000|2021-06-08 18:21:10|589.09|585.09|589.78|585.78|589.9|585.9|589.06|585.06|26
1623176480000|2021-06-08 18:21:20|589.81|585.81|590.05|586.05|590.07|586.07|589.62|585.62|27
1623176490000|2021-06-08 18:21:30|590.04|586.04|589.26|585.26|590.04|586.04|589.19|585.19|31
1623176500000|2021-06-08 18:21:40|589.25|585.25|589.9|585.9|589.9|585.9|589.25|585.25|29
1623176510000|2021-06-08 18:21:50|589.92|585.92|589.55|585.55|590.08|586.08|589.54|585.54|29
1623176520000|2021-06-08 18:22:00|589.56|585.56|589.9|585.9|589.93|585.93|589.56|585.56|16
1623176530000|2021-06-08 18:22:10|589.91|585.91|590.2|586.2|590.6|586.6|589.91|585.91|31
1623176540000|2021-06-08 18:22:20|590.24|586.24|589.97|585.97|590.24|586.24|589.92|585.92|28
1623176550000|2021-06-08 18:22:30|589.96|585.96|589.76|585.76|590.01|586.01|589.63|585.63|29
1623176560000|2021-06-08 18:22:40|589.72|585.72|589.61|585.61|589.85|585.85|589.6|585.6|26
1623176570000|2021-06-08 18:22:50|589.63|585.63|589.66|585.66|589.69|585.69|589.54|585.54|26
1623176580000|2021-06-08 18:23:00|589.67|585.67|589.8|585.8|590.1|586.1|589.67|585.67|32
1623176590000|2021-06-08 18:23:10|589.86|585.86|589.74|585.74|589.88|585.88|589.74|585.74|22
1623176600000|2021-06-08 18:23:20|589.82|585.82|590.81|586.81|590.9|586.9|589.72|585.72|26
1623176610000|2021-06-08 18:23:30|590.8|586.8|590.16|586.16|590.8|586.8|590.15|586.15|29
1623176620000|2021-06-08 18:23:40|590.14|586.14|590.34|586.34|590.36|586.36|590.13|586.13|28
1623176630000|2021-06-08 18:23:50|590.36|586.36|590.31|586.31|590.37|586.37|590.29|586.29|24
1623176640000|2021-06-08 18:24:00|590.33|586.33|590.27|586.27|590.42|586.42|590.22|586.22|32
1623176650000|2021-06-08 18:24:10|590.22|586.22|590.58|586.58|590.8|586.8|590.21|586.21|29
1623176660000|2021-06-08 18:24:20|590.63|586.63|590.59|586.59|590.63|586.63|590.4|586.4|28
1623176670000|2021-06-08 18:24:30|590.61|586.61|590.91|586.91|590.94|586.94|590.52|586.52|34
1623176680000|2021-06-08 18:24:40|590.92|586.92|590.79|586.79|591.16|587.16|590.7|586.7|33
1623176690000|2021-06-08 18:24:50|590.8|586.8|590.7|586.7|590.98|586.98|590.68|586.68|22
1623176700000|2021-06-08 18:25:00|590.71|586.71|589.91|585.91|590.71|586.71|589.89|585.89|29
1623176710000|2021-06-08 18:25:10|589.89|585.89|589.52|585.52|590.12|586.12|589.52|585.52|31
1623176720000|2021-06-08 18:25:20|589.61|585.61|589.82|585.82|589.9|585.9|589.61|585.61|29
1623176730000|2021-06-08 18:25:30|589.84|585.84|589.85|585.85|589.94|585.94|589.84|585.84|25
1623176740000|2021-06-08 18:25:40|589.8|585.8|589.78|585.78|589.9|585.9|589.76|585.76|23
1623176750000|2021-06-08 18:25:50|589.77|585.77|589.43|585.43|589.77|585.77|589.43|585.43|19
1623176760000|2021-06-08 18:26:00|589.4|585.4|589.37|585.37|589.4|585.4|589.16|585.16|31
1623176770000|2021-06-08 18:26:10|589.36|585.36|589.38|585.38|589.38|585.38|589.32|585.32|15
1623176780000|2021-06-08 18:26:20|589.39|585.39|589.37|585.37|589.41|585.41|589.26|585.26|21
1623176790000|2021-06-08 18:26:30|589.33|585.33|589.36|585.36|589.37|585.37|589.3|585.3|14
1623176800000|2021-06-08 18:26:40|589.35|585.35|589.63|585.63|589.63|585.63|589.35|585.35|22
1623176810000|2021-06-08 18:26:50|589.74|585.74|589.77|585.77|589.92|585.92|589.7|585.7|25
1623176820000|2021-06-08 18:27:00|589.78|585.78|589.77|585.77|589.78|585.78|589.59|585.59|22
1623176830000|2021-06-08 18:27:10|589.78|585.78|589.84|585.84|589.87|585.87|589.76|585.76|11
1623176840000|2021-06-08 18:27:20|589.85|585.85|589.44|585.44|589.85|585.85|589.44|585.44|16
1623176850000|2021-06-08 18:27:30|589.45|585.45|589.36|585.36|589.46|585.46|589.36|585.36|13
1623176860000|2021-06-08 18:27:40|589.37|585.37|589.36|585.36|589.37|585.37|589.35|585.35|6
1623176870000|2021-06-08 18:27:50|589.35|585.35|589.28|585.28|589.35|585.35|589.26|585.26|13
1623176880000|2021-06-08 18:28:00|589.29|585.29|589.46|585.46|589.47|585.47|589.29|585.29|19
1623176890000|2021-06-08 18:28:10|589.43|585.43|589.77|585.77|590.02|586.02|589.43|585.43|24
1623176900000|2021-06-08 18:28:20|589.78|585.78|590.94|586.94|591.06|587.06|589.57|585.57|14
1623176910000|2021-06-08 18:28:30|590.77|586.77|590.56|586.56|590.81|586.81|590.55|586.55|16
1623176920000|2021-06-08 18:28:40|590.53|586.53|590.49|586.49|590.53|586.53|590.47|586.47|10
1623176930000|2021-06-08 18:28:50|590.48|586.48|590.86|586.86|590.88|586.88|590.35|586.35|22
1623176940000|2021-06-08 18:29:00|590.85|586.85|590.21|586.21|590.85|586.85|590.1|586.1|29
1623176950000|2021-06-08 18:29:10|590.22|586.22|589.99|585.99|590.26|586.26|589.99|585.99|20
1623176960000|2021-06-08 18:29:20|589.98|585.98|590.02|586.02|590.09|586.09|589.97|585.97|17
1623176970000|2021-06-08 18:29:30|590|586|589.99|585.99|590.03|586.03|589.92|585.92|26
1623176980000|2021-06-08 18:29:40|590.01|586.01|589.72|585.72|590.02|586.02|589.66|585.66|29
1623176990000|2021-06-08 18:29:50|589.71|585.71|590.03|586.03|590.15|586.15|589.71|585.71|24
1623177000000|2021-06-08 18:30:00|589.97|585.97|589.88|585.88|589.99|585.99|589.87|585.87|23
1623177010000|2021-06-08 18:30:10|589.89|585.89|589.32|585.32|589.9|585.9|589.23|585.23|20
1623177020000|2021-06-08 18:30:20|589.47|585.47|589.53|585.53|589.55|585.55|589.46|585.46|10
1623177030000|2021-06-08 18:30:30|589.51|585.51|589.57|585.57|589.62|585.62|589.51|585.51|21
1623177040000|2021-06-08 18:30:40|589.59|585.59|589.59|585.59|589.59|585.59|589.56|585.56|9
1623177050000|2021-06-08 18:30:50|589.6|585.6|590.23|586.23|590.42|586.42|589.59|585.59|24
1623177060000|2021-06-08 18:31:00|590.22|586.22|590.34|586.34|590.43|586.43|590.18|586.18|14
1623177070000|2021-06-08 18:31:10|590.26|586.26|590.75|586.75|590.8|586.8|590.26|586.26|21
1623177080000|2021-06-08 18:31:20|590.73|586.73|590.21|586.21|590.73|586.73|590.2|586.2|29
1623177090000|2021-06-08 18:31:30|590.23|586.23|589.9|585.9|590.23|586.23|589.9|585.9|26
1623177100000|2021-06-08 18:31:40|589.89|585.89|589.42|585.42|589.89|585.89|589.42|585.42|29
1623177110000|2021-06-08 18:31:50|589.45|585.45|589.42|585.42|589.53|585.53|589.4|585.4|25
1623177120000|2021-06-08 18:32:00|589.41|585.41|589.92|585.92|589.98|585.98|589.4|585.4|21
1623177130000|2021-06-08 18:32:10|589.91|585.91|589.65|585.65|589.92|585.92|589.58|585.58|30
1623177140000|2021-06-08 18:32:20|589.67|585.67|589.59|585.59|589.72|585.72|589.51|585.51|24
1623177150000|2021-06-08 18:32:30|589.6|585.6|589.81|585.81|589.85|585.85|589.58|585.58|22
1623177160000|2021-06-08 18:32:40|589.79|585.79|589.67|585.67|589.85|585.85|589.55|585.55|28
1623177170000|2021-06-08 18:32:50|589.66|585.66|590.55|586.55|590.75|586.75|589.56|585.56|27
1623177180000|2021-06-08 18:33:00|590.53|586.53|590.53|586.53|590.57|586.57|590.53|586.53|15
1623177190000|2021-06-08 18:33:10|590.55|586.55|590.08|586.08|590.55|586.55|590.08|586.08|24
1623177200000|2021-06-08 18:33:20|590.09|586.09|590.22|586.22|590.45|586.45|590.09|586.09|29
1623177210000|2021-06-08 18:33:30|590.24|586.24|589.79|585.79|590.4|586.4|589.79|585.79|25
1623177220000|2021-06-08 18:33:40|589.8|585.8|589.55|585.55|589.8|585.8|589.41|585.41|27
1623177230000|2021-06-08 18:33:50|589.56|585.56|589.54|585.54|589.64|585.64|589.52|585.52|27
1623177240000|2021-06-08 18:34:00|589.55|585.55|589.82|585.82|589.94|585.94|589.49|585.49|31
1623177250000|2021-06-08 18:34:10|589.79|585.79|590.22|586.22|590.32|586.32|589.77|585.77|26
1623177260000|2021-06-08 18:34:20|590.3|586.3|590.07|586.07|590.3|586.3|589.96|585.96|30
1623177270000|2021-06-08 18:34:30|590.12|586.12|590.16|586.16|590.16|586.16|589.98|585.98|18
1623177280000|2021-06-08 18:34:40|590.12|586.12|590.49|586.49|591|587|590.12|586.12|27
1623177290000|2021-06-08 18:34:50|590.48|586.48|591.33|587.33|591.33|587.33|590.35|586.35|30
1623177300000|2021-06-08 18:35:00|591.36|587.36|591|587|591.48|587.48|590.99|586.99|24
1623177310000|2021-06-08 18:35:10|590.94|586.94|590.88|586.88|590.98|586.98|590.66|586.66|30
1623177320000|2021-06-08 18:35:20|590.85|586.85|590.76|586.76|590.9|586.9|590.61|586.61|25
1623177330000|2021-06-08 18:35:30|590.72|586.72|590.5|586.5|590.78|586.78|590.5|586.5|31
1623177340000|2021-06-08 18:35:40|590.49|586.49|590.53|586.53|590.53|586.53|590.48|586.48|17
1623177350000|2021-06-08 18:35:50|590.54|586.54|590.85|586.85|590.87|586.87|590.41|586.41|27
1623177360000|2021-06-08 18:36:00|590.83|586.83|590.39|586.39|590.83|586.83|590.29|586.29|30
1623177370000|2021-06-08 18:36:10|590.36|586.36|590.3|586.3|590.56|586.56|590.29|586.29|27
1623177380000|2021-06-08 18:36:20|590.23|586.23|590.18|586.18|590.32|586.32|590.03|586.03|25
1623177390000|2021-06-08 18:36:30|590.19|586.19|590.41|586.41|590.5|586.5|590.17|586.17|24
1623177400000|2021-06-08 18:36:40|590.45|586.45|590.15|586.15|590.54|586.54|590.15|586.15|24
1623177410000|2021-06-08 18:36:50|590.14|586.14|590.46|586.46|590.46|586.46|590.06|586.06|18
1623177420000|2021-06-08 18:37:00|590.47|586.47|590.34|586.34|590.54|586.54|590.34|586.34|25
1623177430000|2021-06-08 18:37:10|590.35|586.35|590.37|586.37|590.37|586.37|590.3|586.3|10
1623177440000|2021-06-08 18:37:20|590.36|586.36|590.37|586.37|590.37|586.37|590.35|586.35|10
1623177450000|2021-06-08 18:37:30|590.36|586.36|590.79|586.79|591.12|587.12|590.36|586.36|29
1623177460000|2021-06-08 18:37:40|590.83|586.83|591.02|587.02|591.05|587.05|590.8|586.8|17
1623177470000|2021-06-08 18:37:50|591.17|587.17|591.02|587.02|591.6|587.6|591.02|587.02|28
1623177480000|2021-06-08 18:38:00|591.28|587.28|590.75|586.75|591.55|587.55|590.75|586.75|30
1623177490000|2021-06-08 18:38:10|590.78|586.78|590.16|586.16|590.78|586.78|590.16|586.16|28
1623177500000|2021-06-08 18:38:20|590.13|586.13|589.98|585.98|590.16|586.16|589.83|585.83|30
1623177510000|2021-06-08 18:38:30|589.94|585.94|589.98|585.98|590.13|586.13|589.94|585.94|25
1623177520000|2021-06-08 18:38:40|590|586|589.89|585.89|590.05|586.05|589.89|585.89|27
1623177530000|2021-06-08 18:38:50|589.88|585.88|590.09|586.09|590.18|586.18|589.74|585.74|18
1623177540000|2021-06-08 18:39:00|590.1|586.1|590.58|586.58|590.58|586.58|590.03|586.03|24
1623177550000|2021-06-08 18:39:10|590.53|586.53|590.23|586.23|590.54|586.54|590.22|586.22|14
1623177560000|2021-06-08 18:39:20|590.22|586.22|590.34|586.34|590.35|586.35|590.22|586.22|7
1623177570000|2021-06-08 18:39:30|590.35|586.35|590.82|586.82|590.93|586.93|590.35|586.35|23
1623177580000|2021-06-08 18:39:40|590.91|586.91|590.51|586.51|590.91|586.91|590.5|586.5|24
1623177590000|2021-06-08 18:39:50|590.36|586.36|590.49|586.49|590.51|586.51|590.36|586.36|14
1623177600000|2021-06-08 18:40:00|590.41|586.41|590.47|586.47|590.49|586.49|590.39|586.39|13
1623177610000|2021-06-08 18:40:10|590.38|586.38|590.29|586.29|590.38|586.38|590.14|586.14|18
1623177620000|2021-06-08 18:40:20|590.19|586.19|590.33|586.33|590.33|586.33|590.14|586.14|10
1623177630000|2021-06-08 18:40:30|590.36|586.36|590.48|586.48|590.56|586.56|590.33|586.33|14
1623177640000|2021-06-08 18:40:40|590.43|586.43|590.49|586.49|590.58|586.58|590.43|586.43|14
1623177650000|2021-06-08 18:40:50|590.55|586.55|590.85|586.85|590.85|586.85|590.55|586.55|6
1623177660000|2021-06-08 18:41:00|590.84|586.84|591.07|587.07|591.17|587.17|590.81|586.81|15
1623177670000|2021-06-08 18:41:10|591.19|587.19|591.19|587.19|591.19|587.19|591.19|587.19|1
1623177680000|2021-06-08 18:41:20|591.43|587.43|591.21|587.21|591.43|587.43|591.19|587.19|8
1623177690000|2021-06-08 18:41:30|591.23|587.23|591.2|587.2|591.25|587.25|591.19|587.19|16
1623177700000|2021-06-08 18:41:40|591.23|587.23|591.2|587.2|591.23|587.23|591.2|587.2|4
1623177710000|2021-06-08 18:41:50|591.22|587.22|591.22|587.22|591.22|587.22|591.2|587.2|3
1623177720000|2021-06-08 18:42:00|591.21|587.21|591.23|587.23|591.23|587.23|591.21|587.21|5
1623177730000|2021-06-08 18:42:10|591.22|587.22|591.38|587.38|591.46|587.46|591.22|587.22|4
1623177740000|2021-06-08 18:42:20|591.51|587.51|591.31|587.31|591.51|587.51|591.31|587.31|3
1623177750000|2021-06-08 18:42:30|591.3|587.3|591.34|587.34|591.34|587.34|591.29|587.29|15
1623177760000|2021-06-08 18:42:40|591.32|587.32|591.35|587.35|591.46|587.46|591.32|587.32|16
1623177770000|2021-06-08 18:42:50|591.42|587.42|591.58|587.58|591.64|587.64|591.42|587.42|7
1623177780000|2021-06-08 18:43:00|591.71|587.71|591.76|587.76|591.86|587.86|591.71|587.71|20
1623177790000|2021-06-08 18:43:10|591.77|587.77|591.78|587.78|591.85|587.85|591.76|587.76|8
1623177800000|2021-06-08 18:43:20|591.71|587.71|591.09|587.09|591.71|587.71|591.09|587.09|23
1623177810000|2021-06-08 18:43:30|590.7|586.7|590.71|586.71|590.76|586.76|590.68|586.68|9
1623177820000|2021-06-08 18:43:40|590.57|586.57|590.67|586.67|590.68|586.68|590.56|586.56|10
1623177830000|2021-06-08 18:43:50|590.63|586.63|590.59|586.59|590.72|586.72|590.59|586.59|7
1623177840000|2021-06-08 18:44:00|590.56|586.56|590.4|586.4|590.6|586.6|590.35|586.35|12
1623177850000|2021-06-08 18:44:10|590.37|586.37|590.13|586.13|590.42|586.42|590.06|586.06|17
1623177860000|2021-06-08 18:44:20|590.06|586.06|590.14|586.14|590.36|586.36|590.06|586.06|14
1623177870000|2021-06-08 18:44:30|590.1|586.1|590.13|586.13|590.13|586.13|590.03|586.03|16
1623177880000|2021-06-08 18:44:40|590.14|586.14|590.21|586.21|590.28|586.28|590.11|586.11|18
1623177890000|2021-06-08 18:44:50|590.15|586.15|590.13|586.13|590.15|586.15|590.09|586.09|5
1623177900000|2021-06-08 18:45:00|590.15|586.15|590.86|586.86|590.93|586.93|590.11|586.11|11
1623177910000|2021-06-08 18:45:10|591.15|587.15|591.22|587.22|591.37|587.37|591.15|587.15|4
1623177920000|2021-06-08 18:45:20|591.32|587.32|591.64|587.64|591.64|587.64|591.32|587.32|5
1623177930000|2021-06-08 18:45:30|591.62|587.62|592.12|588.12|592.15|588.15|591.62|587.62|17
1623177940000|2021-06-08 18:45:40|592.14|588.14|592.7|588.7|592.7|588.7|591.95|587.95|10
1623177950000|2021-06-08 18:45:50|592.73|588.73|592.6|588.6|592.76|588.76|592.29|588.29|10
1623177960000|2021-06-08 18:46:00|592.29|588.29|592.57|588.57|592.74|588.74|592.29|588.29|7
1623177970000|2021-06-08 18:46:10|592.51|588.51|592.54|588.54|592.54|588.54|592.19|588.19|10
1623177980000|2021-06-08 18:46:20|592.62|588.62|592.19|588.19|592.64|588.64|592.18|588.18|7
1623177990000|2021-06-08 18:46:30|592.45|588.45|592.46|588.46|592.52|588.52|592.45|588.45|7
1623178000000|2021-06-08 18:46:40|592.5|588.5|592.13|588.13|592.51|588.51|592.13|588.13|16
1623178010000|2021-06-08 18:46:50|592.14|588.14|592.14|588.14|592.16|588.16|592.1|588.1|10
1623178020000|2021-06-08 18:47:00|592.15|588.15|592.3|588.3|592.92|588.92|592.14|588.14|21
1623178030000|2021-06-08 18:47:10|592.78|588.78|592.3|588.3|593.19|589.19|592.3|588.3|17
1623178040000|2021-06-08 18:47:20|592.58|588.58|593.1|589.1|593.27|589.27|592.3|588.3|16
1623178050000|2021-06-08 18:47:30|593.07|589.07|592.98|588.98|593.23|589.23|592.98|588.98|10
1623178060000|2021-06-08 18:47:40|592.99|588.99|592.43|588.43|593.02|589.02|592.34|588.34|15
1623178070000|2021-06-08 18:47:50|592.38|588.38|592.54|588.54|592.65|588.65|592.27|588.27|21
1623178080000|2021-06-08 18:48:00|592.53|588.53|592.28|588.28|592.53|588.53|592.21|588.21|26
1623178090000|2021-06-08 18:48:10|592.29|588.29|592.27|588.27|592.34|588.34|592.18|588.18|22
1623178100000|2021-06-08 18:48:20|592.28|588.28|592.18|588.18|592.36|588.36|592.16|588.16|26
1623178110000|2021-06-08 18:48:30|592.17|588.17|591.96|587.96|592.18|588.18|591.86|587.86|33
1623178120000|2021-06-08 18:48:40|592.01|588.01|591.74|587.74|592.09|588.09|591.74|587.74|27
1623178130000|2021-06-08 18:48:50|591.87|587.87|591.76|587.76|592.15|588.15|591.48|587.48|26
1623178140000|2021-06-08 18:49:00|591.72|587.72|592.06|588.06|592.12|588.12|591.62|587.62|26
1623178150000|2021-06-08 18:49:10|591.92|587.92|591.53|587.53|591.92|587.92|591.53|587.53|29
1623178160000|2021-06-08 18:49:20|591.7|587.7|591.35|587.35|591.7|587.7|591.35|587.35|19
1623178170000|2021-06-08 18:49:30|591.37|587.37|591.36|587.36|591.54|587.54|591.31|587.31|24
1623178180000|2021-06-08 18:49:40|591.35|587.35|591.33|587.33|591.43|587.43|591.27|587.27|23
1623178190000|2021-06-08 18:49:50|591.34|587.34|591.95|587.95|591.95|587.95|591.34|587.34|28
1623178200000|2021-06-08 18:50:00|591.96|587.96|591.51|587.51|591.96|587.96|591.5|587.5|35
1623178210000|2021-06-08 18:50:10|591.49|587.49|591.49|587.49|591.84|587.84|591.32|587.32|18
1623178220000|2021-06-08 18:50:20|591.84|587.84|591.54|587.54|591.84|587.84|591.28|587.28|17
1623178230000|2021-06-08 18:50:30|591.53|587.53|591.4|587.4|591.77|587.77|591.36|587.36|28
1623178240000|2021-06-08 18:50:40|591.39|587.39|591.25|587.25|591.42|587.42|590.88|586.88|18
1623178250000|2021-06-08 18:50:50|591.02|587.02|591.33|587.33|591.78|587.78|591.02|587.02|24
1623178260000|2021-06-08 18:51:00|591.34|587.34|591.27|587.27|591.42|587.42|591.21|587.21|24
1623178270000|2021-06-08 18:51:10|591.28|587.28|591.08|587.08|591.41|587.41|591.07|587.07|21
1623178280000|2021-06-08 18:51:20|591.07|587.07|590.87|586.87|591.17|587.17|590.85|586.85|30
1623178290000|2021-06-08 18:51:30|590.88|586.88|590.85|586.85|590.9|586.9|590.76|586.76|23
1623178300000|2021-06-08 18:51:40|590.86|586.86|590.78|586.78|591.05|587.05|590.78|586.78|18
1623178310000|2021-06-08 18:51:50|590.79|586.79|590.97|586.97|591.04|587.04|590.75|586.75|27
1623178320000|2021-06-08 18:52:00|591.11|587.11|591.06|587.06|591.11|587.11|590.82|586.82|23
1623178330000|2021-06-08 18:52:10|591.07|587.07|591.08|587.08|591.08|587.08|590.9|586.9|23
1623178340000|2021-06-08 18:52:20|591.04|587.04|590.92|586.92|591.11|587.11|590.92|586.92|26
1623178350000|2021-06-08 18:52:30|590.91|586.91|590.97|586.97|591.07|587.07|590.91|586.91|12
1623178360000|2021-06-08 18:52:40|591|587|591.31|587.31|591.43|587.43|590.97|586.97|24
1623178370000|2021-06-08 18:52:50|591.34|587.34|591.6|587.6|591.64|587.64|591.33|587.33|24
1623178380000|2021-06-08 18:53:00|591.62|587.62|592.02|588.02|592.15|588.15|591.35|587.35|30
1623178390000|2021-06-08 18:53:10|592.01|588.01|592.41|588.41|592.41|588.41|592.01|588.01|7
1623178400000|2021-06-08 18:53:20|592.34|588.34|592.35|588.35|592.4|588.4|592.19|588.19|21
1623178410000|2021-06-08 18:53:30|592.42|588.42|592.22|588.22|592.42|588.42|592.15|588.15|12
1623178420000|2021-06-08 18:53:40|592.28|588.28|592.56|588.56|592.61|588.61|592.22|588.22|24
1623178430000|2021-06-08 18:53:50|592.57|588.57|592.59|588.59|592.71|588.71|592.49|588.49|21
1623178440000|2021-06-08 18:54:00|592.58|588.58|592.61|588.61|592.75|588.75|592.52|588.52|27
1623178450000|2021-06-08 18:54:10|592.56|588.56|592.13|588.13|592.56|588.56|592.07|588.07|21
1623178460000|2021-06-08 18:54:20|592.16|588.16|592.52|588.52|592.52|588.52|592.09|588.09|18
1623178470000|2021-06-08 18:54:30|592.48|588.48|592.49|588.49|592.5|588.5|592.25|588.25|23
1623178480000|2021-06-08 18:54:40|592.5|588.5|592.01|588.01|592.51|588.51|592|588|21
1623178490000|2021-06-08 18:54:50|591.97|587.97|592.03|588.03|592.08|588.08|591.9|587.9|25
1623178500000|2021-06-08 18:55:00|592.07|588.07|592.17|588.17|592.17|588.17|591.94|587.94|23
1623178510000|2021-06-08 18:55:10|591.67|587.67|591.7|587.7|591.71|587.71|591.62|587.62|9
1623178520000|2021-06-08 18:55:20|591.73|587.73|592.08|588.08|592.1|588.1|591.68|587.68|30
1623178530000|2021-06-08 18:55:30|592.1|588.1|592.14|588.14|592.32|588.32|592.07|588.07|22
1623178540000|2021-06-08 18:55:40|592.22|588.22|591.9|587.9|592.22|588.22|591.89|587.89|22
1623178550000|2021-06-08 18:55:50|592.1|588.1|592.44|588.44|592.44|588.44|591.87|587.87|20
1623178560000|2021-06-08 18:56:00|592.42|588.42|593.14|589.14|593.15|589.15|592.02|588.02|20
1623178570000|2021-06-08 18:56:10|593.29|589.29|593.14|589.14|593.29|589.29|593.13|589.13|10
1623178580000|2021-06-08 18:56:20|593.13|589.13|593.13|589.13|593.15|589.15|593.13|589.13|5
1623178590000|2021-06-08 18:56:30|593.15|589.15|593.6|589.6|593.7|589.7|593.13|589.13|21
1623178600000|2021-06-08 18:56:40|593.63|589.63|593.58|589.58|593.7|589.7|593.45|589.45|16
1623178610000|2021-06-08 18:56:50|593.6|589.6|593.6|589.6|593.85|589.85|593.59|589.59|21
1623178620000|2021-06-08 18:57:00|593.61|589.61|594.82|590.82|595.61|591.61|593.59|589.59|29
1623178630000|2021-06-08 18:57:10|594.81|590.81|594.32|590.32|595.61|591.61|594.1|590.1|25
1623178640000|2021-06-08 18:57:20|594.29|590.29|594.06|590.06|594.29|590.29|593.86|589.86|28
1623178650000|2021-06-08 18:57:30|594.08|590.08|593.96|589.96|594.08|590.08|593.71|589.71|20
1623178660000|2021-06-08 18:57:40|593.91|589.91|593.94|589.94|593.95|589.95|593.76|589.76|21
1623178670000|2021-06-08 18:57:50|594|590|593.86|589.86|594.06|590.06|593.75|589.75|17
1623178680000|2021-06-08 18:58:00|593.84|589.84|593.84|589.84|593.84|589.84|593.54|589.54|7
1623178690000|2021-06-08 18:58:10|593.54|589.54|593.06|589.06|593.84|589.84|592.62|588.62|15
1623178700000|2021-06-08 18:58:20|593.05|589.05|592.01|588.01|593.84|589.84|591.89|587.89|16
1623178710000|2021-06-08 18:58:30|592.03|588.03|591.92|587.92|592.03|588.03|591.73|587.73|9
1623178720000|2021-06-08 18:58:40|591.71|587.71|591.87|587.87|591.92|587.92|591.71|587.71|11
1623178730000|2021-06-08 18:58:50|591.79|587.79|591.72|587.72|591.87|587.87|591.68|587.68|17
1623178740000|2021-06-08 18:59:00|591.87|587.87|592.28|588.28|592.28|588.28|591.72|587.72|22
1623178750000|2021-06-08 18:59:10|592.27|588.27|592.52|588.52|592.52|588.52|592.26|588.26|14
1623178760000|2021-06-08 18:59:20|592.53|588.53|592.32|588.32|592.69|588.69|592.32|588.32|25
1623178770000|2021-06-08 18:59:30|592.33|588.33|592.3|588.3|592.55|588.55|592.29|588.29|32
1623178780000|2021-06-08 18:59:40|592.29|588.29|592.06|588.06|592.29|588.29|592|588|23
1623178790000|2021-06-08 18:59:50|592.07|588.07|591.91|587.91|592.08|588.08|591.69|587.69|25
1623178800000|2021-06-08 19:00:00|592|588|591.89|587.89|592.24|588.24|591.76|587.76|25
1623178810000|2021-06-08 19:00:10|591.96|587.96|591.95|587.95|592.16|588.16|591.72|587.72|31
1623178820000|2021-06-08 19:00:20|591.97|587.97|592.1|588.1|592.21|588.21|591.84|587.84|24
1623178830000|2021-06-08 19:00:30|592.13|588.13|592.03|588.03|592.37|588.37|591.95|587.95|31
1623178840000|2021-06-08 19:00:40|592.05|588.05|591.25|587.25|592.05|588.05|591.25|587.25|26
1623178850000|2021-06-08 19:00:50|591.49|587.49|590.8|586.8|591.49|587.49|590.8|586.8|25
1623178860000|2021-06-08 19:01:00|590.95|586.95|591.36|587.36|591.39|587.39|590.62|586.62|30
1623178870000|2021-06-08 19:01:10|591.33|587.33|591.11|587.11|591.49|587.49|591.05|587.05|21
1623178880000|2021-06-08 19:01:20|591.49|587.49|591.83|587.83|591.86|587.86|590.77|586.77|30
1623178890000|2021-06-08 19:01:30|591.81|587.81|591.85|587.85|592|588|591.76|587.76|24
1623178900000|2021-06-08 19:01:40|591.81|587.81|591.79|587.79|592.06|588.06|591.74|587.74|28
1623178910000|2021-06-08 19:01:50|591.76|587.76|591.08|587.08|591.76|587.76|591.04|587.04|29
1623178920000|2021-06-08 19:02:00|591.07|587.07|591.43|587.43|591.43|587.43|590.87|586.87|21
1623178930000|2021-06-08 19:02:10|591.44|587.44|592.12|588.12|592.12|588.12|591.44|587.44|26
1623178940000|2021-06-08 19:02:20|592.11|588.11|591.42|587.42|592.14|588.14|591.42|587.42|26
1623178950000|2021-06-08 19:02:30|591.43|587.43|591.34|587.34|591.81|587.81|591.25|587.25|26
1623178960000|2021-06-08 19:02:40|591.48|587.48|591.79|587.79|591.79|587.79|591.46|587.46|18
1623178970000|2021-06-08 19:02:50|591.8|587.8|591.62|587.62|592.1|588.1|591.62|587.62|22
1623178980000|2021-06-08 19:03:00|591.63|587.63|592.11|588.11|592.31|588.31|591.63|587.63|22
1623178990000|2021-06-08 19:03:10|592.12|588.12|592.15|588.15|592.58|588.58|592.04|588.04|26
1623179000000|2021-06-08 19:03:20|592.16|588.16|592.58|588.58|592.62|588.62|592.02|588.02|24
1623179010000|2021-06-08 19:03:30|592.4|588.4|591.84|587.84|592.67|588.67|591.84|587.84|15
1623179020000|2021-06-08 19:03:40|592.06|588.06|591.93|587.93|592.06|588.06|591.82|587.82|11
1623179030000|2021-06-08 19:03:50|591.92|587.92|592.13|588.13|592.28|588.28|591.82|587.82|20
1623179040000|2021-06-08 19:04:00|592.15|588.15|592.34|588.34|592.41|588.41|591.97|587.97|17
1623179050000|2021-06-08 19:04:10|592.36|588.36|592.34|588.34|592.37|588.37|592.28|588.28|17
1623179060000|2021-06-08 19:04:20|592.33|588.33|592.3|588.3|592.4|588.4|592.25|588.25|22
1623179070000|2021-06-08 19:04:30|592.32|588.32|592.48|588.48|592.48|588.48|592.24|588.24|11
1623179080000|2021-06-08 19:04:40|592.4|588.4|592.51|588.51|592.54|588.54|592.26|588.26|18
1623179090000|2021-06-08 19:04:50|592.35|588.35|592.41|588.41|592.82|588.82|592.35|588.35|24
1623179100000|2021-06-08 19:05:00|592.4|588.4|591.94|587.94|592.4|588.4|591.91|587.91|26
1623179110000|2021-06-08 19:05:10|591.95|587.95|591.46|587.46|592.15|588.15|591.45|587.45|26
1623179120000|2021-06-08 19:05:20|591.45|587.45|591.14|587.14|591.45|587.45|591.11|587.11|24
1623179130000|2021-06-08 19:05:30|591.13|587.13|590.77|586.77|591.13|587.13|590.77|586.77|29
1623179140000|2021-06-08 19:05:40|590.74|586.74|590.54|586.54|590.82|586.82|590.54|586.54|22
1623179150000|2021-06-08 19:05:50|590.53|586.53|590.99|586.99|590.99|586.99|590.48|586.48|22
1623179160000|2021-06-08 19:06:00|591.04|587.04|591.4|587.4|591.4|587.4|590.54|586.54|13
1623179170000|2021-06-08 19:06:10|591.24|587.24|591.25|587.25|591.35|587.35|591.24|587.24|6
1623179180000|2021-06-08 19:06:20|591.18|587.18|591.22|587.22|591.25|587.25|591.14|587.14|7
1623179190000|2021-06-08 19:06:30|591.23|587.23|591.33|587.33|591.33|587.33|591.19|587.19|7
1623179200000|2021-06-08 19:06:40|591.25|587.25|591.31|587.31|591.34|587.34|591.24|587.24|13
1623179210000|2021-06-08 19:06:50|591.32|587.32|591.32|587.32|591.33|587.33|591.26|587.26|12
1623179220000|2021-06-08 19:07:00|591.3|587.3|591.25|587.25|591.43|587.43|591.25|587.25|10
1623179230000|2021-06-08 19:07:10|591.5|587.5|592.06|588.06|592.27|588.27|591.25|587.25|22
1623179240000|2021-06-08 19:07:20|592.3|588.3|591.76|587.76|592.34|588.34|591.76|587.76|28
1623179250000|2021-06-08 19:07:30|591.75|587.75|591.61|587.61|591.8|587.8|591.51|587.51|23
1623179260000|2021-06-08 19:07:40|591.6|587.6|591.31|587.31|591.6|587.6|591.31|587.31|22
1623179270000|2021-06-08 19:07:50|591.3|587.3|591.7|587.7|591.81|587.81|591.3|587.3|22
1623179280000|2021-06-08 19:08:00|591.64|587.64|592.28|588.28|592.28|588.28|591.64|587.64|8
1623179290000|2021-06-08 19:08:10|592.35|588.35|592.17|588.17|592.5|588.5|592.17|588.17|12
1623179300000|2021-06-08 19:08:20|592.18|588.18|592.06|588.06|592.32|588.32|592.03|588.03|25
1623179310000|2021-06-08 19:08:30|592|588|592.24|588.24|592.32|588.32|592|588|19
1623179320000|2021-06-08 19:08:40|592.37|588.37|592.23|588.23|592.37|588.37|592.2|588.2|18
1623179330000|2021-06-08 19:08:50|592.53|588.53|592.4|588.4|592.53|588.53|592.4|588.4|7
1623179340000|2021-06-08 19:09:00|592.37|588.37|592.53|588.53|592.53|588.53|592.37|588.37|11
1623179350000|2021-06-08 19:09:10|592.55|588.55|592.77|588.77|592.94|588.94|592.55|588.55|15
1623179360000|2021-06-08 19:09:20|592.92|588.92|592.77|588.77|592.92|588.92|592.69|588.69|13
1623179370000|2021-06-08 19:09:30|592.7|588.7|592.8|588.8|592.93|588.93|592.56|588.56|26
1623179380000|2021-06-08 19:09:40|592.79|588.79|592.89|588.89|592.98|588.98|592.78|588.78|11
1623179390000|2021-06-08 19:09:50|592.82|588.82|592.83|588.83|592.84|588.84|592.82|588.82|10
1623179400000|2021-06-08 19:10:00|592.74|588.74|592.5|588.5|592.76|588.76|592.48|588.48|21
1623179410000|2021-06-08 19:10:10|592.52|588.52|592.4|588.4|592.52|588.52|592.3|588.3|29
1623179420000|2021-06-08 19:10:20|592.27|588.27|592.22|588.22|592.4|588.4|592.1|588.1|11
1623179430000|2021-06-08 19:10:30|592.16|588.16|592.03|588.03|592.16|588.16|591.92|587.92|18
1623179440000|2021-06-08 19:10:40|592.07|588.07|592.24|588.24|592.25|588.25|592.07|588.07|16
1623179450000|2021-06-08 19:10:50|592.23|588.23|592.28|588.28|592.28|588.28|592.23|588.23|14
1623179460000|2021-06-08 19:11:00|592.27|588.27|592.41|588.41|592.54|588.54|592.25|588.25|16
1623179470000|2021-06-08 19:11:10|592.47|588.47|592.41|588.41|592.51|588.51|592.39|588.39|16
1623179480000|2021-06-08 19:11:20|592.5|588.5|592.4|588.4|592.51|588.51|592.27|588.27|14
1623179490000|2021-06-08 19:11:30|592.44|588.44|592.17|588.17|592.44|588.44|592.13|588.13|16
1623179500000|2021-06-08 19:11:40|592.21|588.21|592.22|588.22|592.29|588.29|592.07|588.07|15
1623179510000|2021-06-08 19:11:50|592.2|588.2|592.22|588.22|592.22|588.22|592|588|13
1623179520000|2021-06-08 19:12:00|592.33|588.33|591.98|587.98|592.37|588.37|591.98|587.98|19
1623179530000|2021-06-08 19:12:10|591.93|587.93|591.96|587.96|592.2|588.2|591.93|587.93|21
1623179540000|2021-06-08 19:12:20|592.03|588.03|592.1|588.1|592.24|588.24|591.97|587.97|19
1623179550000|2021-06-08 19:12:30|592.09|588.09|592.04|588.04|592.14|588.14|591.92|587.92|19
1623179560000|2021-06-08 19:12:40|591.96|587.96|591.81|587.81|591.98|587.98|591.81|587.81|18
1623179570000|2021-06-08 19:12:50|591.83|587.83|591.95|587.95|591.95|587.95|591.83|587.83|18
1623179580000|2021-06-08 19:13:00|592|588|592.16|588.16|592.16|588.16|591.84|587.84|8
1623179590000|2021-06-08 19:13:10|592.17|588.17|592.3|588.3|592.55|588.55|592.13|588.13|20
1623179600000|2021-06-08 19:13:20|592.52|588.52|592.35|588.35|592.52|588.52|592.21|588.21|17
1623179610000|2021-06-08 19:13:30|592.33|588.33|592.38|588.38|592.43|588.43|592.22|588.22|18
1623179620000|2021-06-08 19:13:40|592.41|588.41|592.29|588.29|592.45|588.45|592.26|588.26|18
1623179630000|2021-06-08 19:13:50|592.28|588.28|592.45|588.45|592.62|588.62|592.28|588.28|18
1623179640000|2021-06-08 19:14:00|592.44|588.44|592.39|588.39|592.46|588.46|592.17|588.17|27
1623179650000|2021-06-08 19:14:10|592.4|588.4|592.37|588.37|592.66|588.66|592.37|588.37|22
1623179660000|2021-06-08 19:14:20|592.38|588.38|592.5|588.5|592.62|588.62|592.38|588.38|15
1623179670000|2021-06-08 19:14:30|592.51|588.51|592.43|588.43|592.86|588.86|592.4|588.4|22
1623179680000|2021-06-08 19:14:40|592.44|588.44|592.36|588.36|592.65|588.65|592.34|588.34|10
1623179690000|2021-06-08 19:14:50|592.37|588.37|592.52|588.52|592.64|588.64|592.37|588.37|13
1623179700000|2021-06-08 19:15:00|592.53|588.53|592.49|588.49|592.56|588.56|592.47|588.47|13
1623179710000|2021-06-08 19:15:10|592.47|588.47|592.62|588.62|592.64|588.64|592.36|588.36|17
1623179720000|2021-06-08 19:15:20|592.6|588.6|592.84|588.84|592.88|588.88|592.6|588.6|19
1623179730000|2021-06-08 19:15:30|592.85|588.85|592.81|588.81|592.86|588.86|592.81|588.81|12
1623179740000|2021-06-08 19:15:40|592.73|588.73|592.62|588.62|592.74|588.74|592.5|588.5|30
1623179750000|2021-06-08 19:15:50|592.61|588.61|592.47|588.47|592.64|588.64|592.47|588.47|21
1623179760000|2021-06-08 19:16:00|592.46|588.46|592.35|588.35|592.48|588.48|592.35|588.35|15
1623179770000|2021-06-08 19:16:10|592.13|588.13|592.41|588.41|592.48|588.48|592.13|588.13|9
1623179780000|2021-06-08 19:16:20|592.42|588.42|592.6|588.6|592.6|588.6|592.42|588.42|18
1623179790000|2021-06-08 19:16:30|592.61|588.61|592.58|588.58|592.63|588.63|592.41|588.41|8
1623179800000|2021-06-08 19:16:40|592.59|588.59|592.62|588.62|592.68|588.68|592.59|588.59|8
1623179810000|2021-06-08 19:16:50|592.61|588.61|592.47|588.47|592.61|588.61|592.47|588.47|15
1623179820000|2021-06-08 19:17:00|592.44|588.44|592.09|588.09|592.44|588.44|592.05|588.05|12
1623179830000|2021-06-08 19:17:10|591.95|587.95|591.95|587.95|592.01|588.01|591.76|587.76|12
1623179840000|2021-06-08 19:17:20|591.85|587.85|591.83|587.83|591.96|587.96|591.83|587.83|7
1623179850000|2021-06-08 19:17:30|591.8|587.8|591.71|587.71|591.84|587.84|591.71|587.71|16
1623179860000|2021-06-08 19:17:40|591.61|587.61|591.83|587.83|591.83|587.83|591.61|587.61|15
1623179870000|2021-06-08 19:17:50|591.72|587.72|591.79|587.79|591.83|587.83|591.72|587.72|7
1623179880000|2021-06-08 19:18:00|591.75|587.75|591.83|587.83|591.88|587.88|591.75|587.75|10
1623179890000|2021-06-08 19:18:10|591.82|587.82|591.86|587.86|591.86|587.86|591.76|587.76|10
1623179900000|2021-06-08 19:18:20|591.87|587.87|592.05|588.05|592.05|588.05|591.83|587.83|19
1623179910000|2021-06-08 19:18:30|591.97|587.97|592|588|592|588|591.92|587.92|16
1623179920000|2021-06-08 19:18:40|591.97|587.97|591.81|587.81|592|588|591.71|587.71|26
1623179930000|2021-06-08 19:18:50|591.84|587.84|592.21|588.21|592.21|588.21|591.84|587.84|24
1623179940000|2021-06-08 19:19:00|592.09|588.09|592.01|588.01|592.24|588.24|592|588|23
1623179950000|2021-06-08 19:19:10|592.05|588.05|592.33|588.33|592.34|588.34|591.99|587.99|23
1623179960000|2021-06-08 19:19:20|592.3|588.3|592.35|588.35|592.35|588.35|592.2|588.2|26
1623179970000|2021-06-08 19:19:30|592.33|588.33|592.31|588.31|592.37|588.37|592.31|588.31|20
1623179980000|2021-06-08 19:19:40|592.34|588.34|592.4|588.4|592.46|588.46|592.29|588.29|15
1623179990000|2021-06-08 19:19:50|592.39|588.39|592.42|588.42|592.58|588.58|592.34|588.34|30
1623180000000|2021-06-08 19:20:00|592.36|588.36|592.23|588.23|592.38|588.38|592.23|588.23|22
1623180010000|2021-06-08 19:20:10|592.16|588.16|592.12|588.12|592.18|588.18|592.03|588.03|20
1623180020000|2021-06-08 19:20:20|592.1|588.1|592.01|588.01|592.11|588.11|592|588|18
1623180030000|2021-06-08 19:20:30|592.02|588.02|591.98|587.98|592.02|588.02|591.92|587.92|20
1623180040000|2021-06-08 19:20:40|591.96|587.96|591.9|587.9|591.96|587.96|591.9|587.9|14
1623180050000|2021-06-08 19:20:50|591.92|587.92|591.88|587.88|591.92|587.92|591.85|587.85|22
1623180060000|2021-06-08 19:21:00|591.87|587.87|591.71|587.71|591.89|587.89|591.58|587.58|29
1623180070000|2021-06-08 19:21:10|591.73|587.73|591.52|587.52|591.74|587.74|591.4|587.4|21
1623180080000|2021-06-08 19:21:20|591.53|587.53|591.5|587.5|591.55|587.55|591.46|587.46|20
1623180090000|2021-06-08 19:21:30|591.68|587.68|591.47|587.47|591.69|587.69|591.47|587.47|18
1623180100000|2021-06-08 19:21:40|591.5|587.5|591.65|587.65|591.65|587.65|591.39|587.39|20
1623180110000|2021-06-08 19:21:50|591.63|587.63|591.53|587.53|591.63|587.63|591.53|587.53|9
1623180120000|2021-06-08 19:22:00|591.49|587.49|591.54|587.54|591.54|587.54|591.47|587.47|10
1623180130000|2021-06-08 19:22:10|591.55|587.55|591.15|587.15|591.56|587.56|591.14|587.14|28
1623180140000|2021-06-08 19:22:20|591.16|587.16|591.14|587.14|591.21|587.21|591.08|587.08|26
1623180150000|2021-06-08 19:22:30|591.15|587.15|591.24|587.24|591.32|587.32|590.85|586.85|35
1623180160000|2021-06-08 19:22:40|591.25|587.25|591.98|587.98|592.01|588.01|591.25|587.25|28
1623180170000|2021-06-08 19:22:50|591.99|587.99|591.94|587.94|592|588|591.75|587.75|22
1623180180000|2021-06-08 19:23:00|591.93|587.93|591.81|587.81|591.95|587.95|591.8|587.8|26
1623180190000|2021-06-08 19:23:10|591.79|587.79|591.68|587.68|591.79|587.79|591.64|587.64|23
1623180200000|2021-06-08 19:23:20|591.67|587.67|591.11|587.11|591.68|587.68|591.11|587.11|32
1623180210000|2021-06-08 19:23:30|591.1|587.1|591.36|587.36|591.43|587.43|591.07|587.07|29
1623180220000|2021-06-08 19:23:40|591.32|587.32|591.37|587.37|591.4|587.4|591.32|587.32|18
1623180230000|2021-06-08 19:23:50|591.4|587.4|591.53|587.53|591.59|587.59|591.37|587.37|14
1623180240000|2021-06-08 19:24:00|591.56|587.56|591.64|587.64|591.66|587.66|591.56|587.56|10
1623180250000|2021-06-08 19:24:10|591.66|587.66|592.01|588.01|592.02|588.02|591.66|587.66|12
1623180260000|2021-06-08 19:24:20|592.05|588.05|591.98|587.98|592.05|588.05|591.92|587.92|21
1623180270000|2021-06-08 19:24:30|592.04|588.04|592.04|588.04|592.07|588.07|591.97|587.97|31
1623180280000|2021-06-08 19:24:40|592.06|588.06|591.99|587.99|592.07|588.07|591.94|587.94|22
1623180290000|2021-06-08 19:24:50|591.88|587.88|592.09|588.09|592.1|588.1|591.88|587.88|19
1623180300000|2021-06-08 19:25:00|592.12|588.12|592.1|588.1|592.18|588.18|592.1|588.1|21
1623180310000|2021-06-08 19:25:10|592.05|588.05|592.07|588.07|592.09|588.09|592.01|588.01|20
1623180320000|2021-06-08 19:25:20|592.08|588.08|592.11|588.11|592.17|588.17|591.57|587.57|30
1623180330000|2021-06-08 19:25:30|592.1|588.1|592.12|588.12|592.12|588.12|592.01|588.01|24
1623180340000|2021-06-08 19:25:40|592.18|588.18|592.16|588.16|592.2|588.2|592.14|588.14|19
1623180350000|2021-06-08 19:25:50|592.17|588.17|592.3|588.3|592.3|588.3|592.17|588.17|3
1623180360000|2021-06-08 19:26:00|592.26|588.26|592.47|588.47|592.47|588.47|592.22|588.22|16
1623180370000|2021-06-08 19:26:10|592.43|588.43|592.75|588.75|592.82|588.82|592.43|588.43|15
1623180380000|2021-06-08 19:26:20|592.68|588.68|592.68|588.68|592.79|588.79|592.68|588.68|11
1623180390000|2021-06-08 19:26:30|592.8|588.8|592.89|588.89|593.09|589.09|592.68|588.68|20
1623180400000|2021-06-08 19:26:40|592.78|588.78|593.4|589.4|593.43|589.43|592.78|588.78|25
1623180410000|2021-06-08 19:26:50|593.41|589.41|593.19|589.19|593.41|589.41|593.05|589.05|24
1623180420000|2021-06-08 19:27:00|593.22|589.22|593.11|589.11|593.22|589.22|593.11|589.11|17
1623180430000|2021-06-08 19:27:10|593.14|589.14|592.65|588.65|593.14|589.14|592.65|588.65|24
1623180440000|2021-06-08 19:27:20|592.63|588.63|592.18|588.18|592.73|588.73|592.12|588.12|24
1623180450000|2021-06-08 19:27:30|592.13|588.13|592.48|588.48|592.48|588.48|592.13|588.13|21
1623180460000|2021-06-08 19:27:40|592.49|588.49|592.24|588.24|592.49|588.49|592.12|588.12|27
1623180470000|2021-06-08 19:27:50|592.22|588.22|592.31|588.31|592.31|588.31|592.13|588.13|21
1623180480000|2021-06-08 19:28:00|592.3|588.3|590.83|586.83|592.3|588.3|590.69|586.69|32
1623180490000|2021-06-08 19:28:10|590.88|586.88|590.65|586.65|590.89|586.89|590.64|586.64|29
1623180500000|2021-06-08 19:28:20|590.64|586.64|590.77|586.77|590.78|586.78|590.52|586.52|25
1623180510000|2021-06-08 19:28:30|590.73|586.73|590.57|586.57|590.78|586.78|590.37|586.37|26
1623180520000|2021-06-08 19:28:40|590.53|586.53|590.51|586.51|590.56|586.56|590.5|586.5|21
1623180530000|2021-06-08 19:28:50|590.52|586.52|590.52|586.52|590.66|586.66|590.49|586.49|23
1623180540000|2021-06-08 19:29:00|590.53|586.53|590.42|586.42|590.55|586.55|590.41|586.41|25
1623180550000|2021-06-08 19:29:10|590.44|586.44|590.42|586.42|590.46|586.46|590.4|586.4|19
1623180560000|2021-06-08 19:29:20|590.43|586.43|590.35|586.35|590.44|586.44|590.32|586.32|13
1623180570000|2021-06-08 19:29:30|590.36|586.36|590.54|586.54|590.68|586.68|590.35|586.35|18
1623180580000|2021-06-08 19:29:40|590.55|586.55|591.15|587.15|591.15|587.15|590.55|586.55|18
1623180590000|2021-06-08 19:29:50|591.16|587.16|591.17|587.17|591.17|587.17|591.09|587.09|24
1623180600000|2021-06-08 19:30:00|591.18|587.18|591.22|587.22|591.61|587.61|591.17|587.17|24
1623180610000|2021-06-08 19:30:10|591.42|587.42|592.69|588.69|592.69|588.69|591.22|587.22|21
1623180620000|2021-06-08 19:30:20|592.79|588.79|592.45|588.45|592.86|588.86|592.08|588.08|29
1623180630000|2021-06-08 19:30:30|592.44|588.44|592.65|588.65|592.68|588.68|592.36|588.36|24
1623180640000|2021-06-08 19:30:40|592.72|588.72|592.31|588.31|592.82|588.82|592.26|588.26|31
1623180650000|2021-06-08 19:30:50|592.4|588.4|592.6|588.6|592.69|588.69|592.4|588.4|28
1623180660000|2021-06-08 19:31:00|592.64|588.64|592.8|588.8|592.9|588.9|592.61|588.61|24
1623180670000|2021-06-08 19:31:10|592.86|588.86|592.87|588.87|593.01|589.01|592.81|588.81|19
1623180680000|2021-06-08 19:31:20|592.84|588.84|592.53|588.53|592.86|588.86|592.52|588.52|28
1623180690000|2021-06-08 19:31:30|592.52|588.52|592.6|588.6|592.63|588.63|592.49|588.49|21
1623180700000|2021-06-08 19:31:40|592.61|588.61|592.5|588.5|592.67|588.67|592.45|588.45|24
1623180710000|2021-06-08 19:31:50|592.52|588.52|592.6|588.6|592.6|588.6|592.5|588.5|17
1623180720000|2021-06-08 19:32:00|592.62|588.62|592.67|588.67|592.89|588.89|592.54|588.54|26
1623180730000|2021-06-08 19:32:10|592.68|588.68|592.94|588.94|592.94|588.94|592.68|588.68|19
1623180740000|2021-06-08 19:32:20|592.97|588.97|593.12|589.12|593.12|589.12|592.87|588.87|13
1623180750000|2021-06-08 19:32:30|593.09|589.09|592.34|588.34|593.09|589.09|592.33|588.33|32
1623180760000|2021-06-08 19:32:40|592.33|588.33|592.78|588.78|593.03|589.03|592.33|588.33|35
1623180770000|2021-06-08 19:32:50|592.79|588.79|592.52|588.52|592.83|588.83|592.51|588.51|23
1623180780000|2021-06-08 19:33:00|592.51|588.51|592.58|588.58|592.63|588.63|592.51|588.51|25
1623180790000|2021-06-08 19:33:10|592.57|588.57|592.52|588.52|592.58|588.58|592.51|588.51|12
1623180800000|2021-06-08 19:33:20|592.49|588.49|592.13|588.13|592.49|588.49|591.99|587.99|30
1623180810000|2021-06-08 19:33:30|592.1|588.1|592.5|588.5|592.51|588.51|592.1|588.1|25
1623180820000|2021-06-08 19:33:40|592.51|588.51|592.58|588.58|592.61|588.61|592.51|588.51|17
1623180830000|2021-06-08 19:33:50|592.57|588.57|592.53|588.53|592.7|588.7|592.52|588.52|24
1623180840000|2021-06-08 19:34:00|592.54|588.54|592.6|588.6|592.6|588.6|592.45|588.45|24
1623180850000|2021-06-08 19:34:10|592.61|588.61|592.69|588.69|592.79|588.79|592.52|588.52|19
1623180860000|2021-06-08 19:34:20|592.68|588.68|592.84|588.84|592.84|588.84|592.53|588.53|22
1623180870000|2021-06-08 19:34:30|592.8|588.8|592.94|588.94|593.07|589.07|592.8|588.8|11
1623180880000|2021-06-08 19:34:40|592.92|588.92|592.75|588.75|592.95|588.95|592.67|588.67|26
1623180890000|2021-06-08 19:34:50|592.76|588.76|592.71|588.71|592.85|588.85|592.69|588.69|16
1623180900000|2021-06-08 19:35:00|592.7|588.7|592.84|588.84|592.86|588.86|592.7|588.7|23
1623180910000|2021-06-08 19:35:10|592.86|588.86|592.84|588.84|592.92|588.92|592.84|588.84|6
1623180920000|2021-06-08 19:35:20|592.79|588.79|592.68|588.68|592.79|588.79|592.65|588.65|13
1623180930000|2021-06-08 19:35:30|592.69|588.69|592.22|588.22|592.69|588.69|592.21|588.21|22
1623180940000|2021-06-08 19:35:40|592.21|588.21|592.32|588.32|592.32|588.32|592.15|588.15|25
1623180950000|2021-06-08 19:35:50|592.29|588.29|592.37|588.37|592.47|588.47|592.29|588.29|21
1623180960000|2021-06-08 19:36:00|592.38|588.38|592.99|588.99|592.99|588.99|592.38|588.38|31
1623180970000|2021-06-08 19:36:10|593.12|589.12|593.25|589.25|593.29|589.29|593.02|589.02|16
1623180980000|2021-06-08 19:36:20|593.36|589.36|593.23|589.23|593.36|589.36|593|589|26
1623180990000|2021-06-08 19:36:30|592.96|588.96|593.47|589.47|593.54|589.54|592.96|588.96|32
1623181000000|2021-06-08 19:36:40|593.54|589.54|593.91|589.91|594.06|590.06|593.39|589.39|23
1623181010000|2021-06-08 19:36:50|593.88|589.88|593.95|589.95|594.02|590.02|593.39|589.39|26
1623181020000|2021-06-08 19:37:00|593.93|589.93|594.02|590.02|594.04|590.04|593.91|589.91|17
1623181030000|2021-06-08 19:37:10|594.01|590.01|593.55|589.55|594.01|590.01|593.55|589.55|29
1623181040000|2021-06-08 19:37:20|593.56|589.56|593.06|589.06|593.56|589.56|593.03|589.03|24
1623181050000|2021-06-08 19:37:30|593.01|589.01|592.79|588.79|593.11|589.11|592.75|588.75|32
1623181060000|2021-06-08 19:37:40|592.75|588.75|592.17|588.17|592.75|588.75|592.15|588.15|27
1623181070000|2021-06-08 19:37:50|592.26|588.26|592.26|588.26|592.32|588.32|592.19|588.19|25
1623181080000|2021-06-08 19:38:00|592.27|588.27|592.27|588.27|592.28|588.28|592.01|588.01|30
1623181090000|2021-06-08 19:38:10|592.28|588.28|592.28|588.28|592.59|588.59|592.28|588.28|23
1623181100000|2021-06-08 19:38:20|592.27|588.27|592.58|588.58|592.95|588.95|592.27|588.27|23
1623181110000|2021-06-08 19:38:30|592.65|588.65|593.12|589.12|593.18|589.18|592.65|588.65|21
1623181120000|2021-06-08 19:38:40|593.15|589.15|593.32|589.32|593.44|589.44|593.13|589.13|25
1623181130000|2021-06-08 19:38:50|593.31|589.31|593.3|589.3|593.32|589.32|593.11|589.11|26
1623181140000|2021-06-08 19:39:00|593.31|589.31|594.02|590.02|594.02|590.02|593.31|589.31|19
1623181150000|2021-06-08 19:39:10|593.92|589.92|593.83|589.83|594.01|590.01|593.83|589.83|16
1623181160000|2021-06-08 19:39:20|593.84|589.84|593.82|589.82|593.94|589.94|593.74|589.74|19
1623181170000|2021-06-08 19:39:30|593.83|589.83|593.64|589.64|593.83|589.83|593.57|589.57|24
1623181180000|2021-06-08 19:39:40|593.62|589.62|593.7|589.7|593.73|589.73|593.58|589.58|25
1623181190000|2021-06-08 19:39:50|593.71|589.71|593.92|589.92|593.96|589.96|593.59|589.59|26
1623181200000|2021-06-08 19:40:00|593.93|589.93|593.48|589.48|593.93|589.93|593.47|589.47|18
1623181210000|2021-06-08 19:40:10|593.56|589.56|593.46|589.46|593.57|589.57|593.44|589.44|21
1623181220000|2021-06-08 19:40:20|593.45|589.45|593.18|589.18|593.45|589.45|593.18|589.18|27
1623181230000|2021-06-08 19:40:30|593.17|589.17|592.96|588.96|593.17|589.17|592.89|588.89|11
1623181240000|2021-06-08 19:40:40|592.9|588.9|593.13|589.13|593.2|589.2|592.9|588.9|20
1623181250000|2021-06-08 19:40:50|593.15|589.15|593.05|589.05|593.16|589.16|593.05|589.05|16
1623181260000|2021-06-08 19:41:00|593.1|589.1|593.11|589.11|593.19|589.19|593.05|589.05|27
1623181270000|2021-06-08 19:41:10|593.1|589.1|592.89|588.89|593.11|589.11|592.82|588.82|28
1623181280000|2021-06-08 19:41:20|592.9|588.9|592.76|588.76|592.96|588.96|592.76|588.76|24
1623181290000|2021-06-08 19:41:30|592.78|588.78|592.83|588.83|592.83|588.83|592.72|588.72|25
1623181300000|2021-06-08 19:41:40|592.79|588.79|592.76|588.76|592.83|588.83|592.7|588.7|17
1623181310000|2021-06-08 19:41:50|592.7|588.7|592.87|588.87|592.94|588.94|592.7|588.7|17
1623181320000|2021-06-08 19:42:00|592.88|588.88|593.16|589.16|593.26|589.26|592.7|588.7|14
1623181330000|2021-06-08 19:42:10|593.18|589.18|593.16|589.16|593.18|589.18|593.16|589.16|4
1623181340000|2021-06-08 19:42:20|593.19|589.19|593.19|589.19|593.24|589.24|593.15|589.15|18
1623181350000|2021-06-08 19:42:30|593.1|589.1|593.09|589.09|593.1|589.1|593.09|589.09|2
1623181360000|2021-06-08 19:42:40|593.02|589.02|592.71|588.71|593.07|589.07|592.71|588.71|21
1623181370000|2021-06-08 19:42:50|592.74|588.74|592.53|588.53|592.8|588.8|592.53|588.53|18
1623181380000|2021-06-08 19:43:00|592.49|588.49|592.56|588.56|592.58|588.58|592.4|588.4|27
1623181390000|2021-06-08 19:43:10|592.58|588.58|592.54|588.54|592.6|588.6|592.52|588.52|24
1623181400000|2021-06-08 19:43:20|592.52|588.52|592.5|588.5|592.57|588.57|592.42|588.42|24
1623181410000|2021-06-08 19:43:30|592.52|588.52|592.55|588.55|592.56|588.56|592.5|588.5|13
1623181420000|2021-06-08 19:43:40|592.53|588.53|592.69|588.69|592.69|588.69|592.47|588.47|17
1623181430000|2021-06-08 19:43:50|592.65|588.65|593|589|593|589|592.65|588.65|14
1623181440000|2021-06-08 19:44:00|592.98|588.98|592.96|588.96|592.98|588.98|592.95|588.95|14
1623181450000|2021-06-08 19:44:10|592.97|588.97|593.04|589.04|593.1|589.1|592.95|588.95|19
1623181460000|2021-06-08 19:44:20|593.05|589.05|592.98|588.98|593.09|589.09|592.98|588.98|12
1623181470000|2021-06-08 19:44:30|592.95|588.95|592.91|588.91|592.99|588.99|592.91|588.91|4
1623181480000|2021-06-08 19:44:40|592.99|588.99|592.98|588.98|593.01|589.01|592.98|588.98|12
1623181490000|2021-06-08 19:44:50|592.99|588.99|593.09|589.09|593.1|589.1|592.97|588.97|15
1623181500000|2021-06-08 19:45:00|593.08|589.08|593.01|589.01|593.1|589.1|592.96|588.96|20
1623181510000|2021-06-08 19:45:10|592.84|588.84|592.57|588.57|592.86|588.86|592.48|588.48|33
1623181520000|2021-06-08 19:45:20|592.55|588.55|592.71|588.71|592.77|588.77|592.51|588.51|32
1623181530000|2021-06-08 19:45:30|592.68|588.68|592.61|588.61|592.7|588.7|592.51|588.51|21
1623181540000|2021-06-08 19:45:40|592.62|588.62|592.74|588.74|592.89|588.89|592.47|588.47|19
1623181550000|2021-06-08 19:45:50|592.73|588.73|592.75|588.75|592.87|588.87|592.55|588.55|10
1623181560000|2021-06-08 19:46:00|592.78|588.78|592.45|588.45|592.79|588.79|592.45|588.45|20
1623181570000|2021-06-08 19:46:10|592.44|588.44|592.38|588.38|592.53|588.53|592.38|588.38|23
1623181580000|2021-06-08 19:46:20|592.4|588.4|592.38|588.38|592.52|588.52|592.38|588.38|14
1623181590000|2021-06-08 19:46:30|592.34|588.34|592.03|588.03|592.4|588.4|592.01|588.01|25
1623181600000|2021-06-08 19:46:40|592.02|588.02|591.9|587.9|592.06|588.06|591.88|587.88|29
1623181610000|2021-06-08 19:46:50|591.92|587.92|591.95|587.95|591.96|587.96|591.87|587.87|20
1623181620000|2021-06-08 19:47:00|591.96|587.96|592.29|588.29|592.29|588.29|591.94|587.94|18
1623181630000|2021-06-08 19:47:10|592.3|588.3|592.24|588.24|592.38|588.38|592.23|588.23|17
1623181640000|2021-06-08 19:47:20|592.23|588.23|592.01|588.01|592.23|588.23|591.99|587.99|22
1623181650000|2021-06-08 19:47:30|592.05|588.05|592.05|588.05|592.05|588.05|591.99|587.99|14
1623181660000|2021-06-08 19:47:40|592.04|588.04|591.98|587.98|592.06|588.06|591.93|587.93|16
1623181670000|2021-06-08 19:47:50|591.95|587.95|592.01|588.01|592.01|588.01|591.88|587.88|19
1623181680000|2021-06-08 19:48:00|591.99|587.99|591.91|587.91|592.04|588.04|591.89|587.89|17
1623181690000|2021-06-08 19:48:10|591.93|587.93|591.83|587.83|592.01|588.01|591.77|587.77|33
1623181700000|2021-06-08 19:48:20|591.82|587.82|591.43|587.43|591.86|587.86|591.42|587.42|29
1623181710000|2021-06-08 19:48:30|591.42|587.42|591.5|587.5|591.54|587.54|591.37|587.37|21
1623181720000|2021-06-08 19:48:40|591.51|587.51|591.95|587.95|591.95|587.95|591.51|587.51|18
1623181730000|2021-06-08 19:48:50|591.96|587.96|591.9|587.9|591.96|587.96|591.87|587.87|15
1623181740000|2021-06-08 19:49:00|591.91|587.91|592.1|588.1|592.1|588.1|591.82|587.82|23
1623181750000|2021-06-08 19:49:10|592.08|588.08|591.92|587.92|592.1|588.1|591.89|587.89|16
1623181760000|2021-06-08 19:49:20|591.89|587.89|591.9|587.9|591.94|587.94|591.89|587.89|21
1623181770000|2021-06-08 19:49:30|591.93|587.93|592.09|588.09|592.19|588.19|591.93|587.93|20
1623181780000|2021-06-08 19:49:40|592.1|588.1|592.1|588.1|592.11|588.11|592.06|588.06|20
1623181790000|2021-06-08 19:49:50|592.07|588.07|592.36|588.36|592.36|588.36|592.07|588.07|18
1623181800000|2021-06-08 19:50:00|592.35|588.35|592.2|588.2|592.85|588.85|592.1|588.1|27
1623181810000|2021-06-08 19:50:10|592.1|588.1|592.29|588.29|592.37|588.37|592.1|588.1|22
1623181820000|2021-06-08 19:50:20|592.27|588.27|592.1|588.1|592.33|588.33|592.1|588.1|16
1623181830000|2021-06-08 19:50:30|592.15|588.15|592.49|588.49|592.49|588.49|592.15|588.15|7
1623181840000|2021-06-08 19:50:40|592.45|588.45|592.82|588.82|592.82|588.82|592.45|588.45|11
1623181850000|2021-06-08 19:50:50|592.83|588.83|592.93|588.93|592.95|588.95|592.83|588.83|11
1623181860000|2021-06-08 19:51:00|592.94|588.94|593.06|589.06|593.06|589.06|592.93|588.93|12
1623181870000|2021-06-08 19:51:10|593.07|589.07|593.39|589.39|593.57|589.57|593.07|589.07|28
1623181880000|2021-06-08 19:51:20|593.38|589.38|593.26|589.26|593.38|589.38|593.11|589.11|21
1623181890000|2021-06-08 19:51:30|593.29|589.29|593.2|589.2|593.29|589.29|593.17|589.17|16
1623181900000|2021-06-08 19:51:40|593.22|589.22|593.18|589.18|593.22|589.22|593.15|589.15|24
1623181910000|2021-06-08 19:51:50|593.19|589.19|593.17|589.17|593.27|589.27|593.17|589.17|24
1623181920000|2021-06-08 19:52:00|593.19|589.19|592.85|588.85|593.19|589.19|592.75|588.75|22
1623181930000|2021-06-08 19:52:10|592.84|588.84|592.49|588.49|592.86|588.86|592.46|588.46|23
1623181940000|2021-06-08 19:52:20|592.52|588.52|592.54|588.54|592.6|588.6|592.45|588.45|21
1623181950000|2021-06-08 19:52:30|592.68|588.68|592.84|588.84|592.95|588.95|592.68|588.68|24
1623181960000|2021-06-08 19:52:40|592.83|588.83|592.92|588.92|592.92|588.92|592.8|588.8|20
1623181970000|2021-06-08 19:52:50|592.91|588.91|593.03|589.03|593.03|589.03|592.76|588.76|23
1623181980000|2021-06-08 19:53:00|593.04|589.04|592.91|588.91|593.12|589.12|592.9|588.9|22
1623181990000|2021-06-08 19:53:10|592.89|588.89|593.09|589.09|593.11|589.11|592.87|588.87|26
1623182000000|2021-06-08 19:53:20|593.11|589.11|592.97|588.97|593.11|589.11|592.97|588.97|22
1623182010000|2021-06-08 19:53:30|592.87|588.87|593.04|589.04|593.04|589.04|592.87|588.87|28
1623182020000|2021-06-08 19:53:40|593.1|589.1|593.39|589.39|593.48|589.48|593.08|589.08|25
1623182030000|2021-06-08 19:53:50|593.4|589.4|593.42|589.42|593.46|589.46|593.28|589.28|18
1623182040000|2021-06-08 19:54:00|593.38|589.38|593.38|589.38|593.43|589.43|593.34|589.34|15
1623182050000|2021-06-08 19:54:10|593.43|589.43|593.55|589.55|593.62|589.62|593.43|589.43|19
1623182060000|2021-06-08 19:54:20|593.54|589.54|593.19|589.19|593.54|589.54|593.14|589.14|21
1623182070000|2021-06-08 19:54:30|593.22|589.22|593.39|589.39|593.44|589.44|593.14|589.14|16
1623182080000|2021-06-08 19:54:40|593.44|589.44|593.07|589.07|593.45|589.45|593.01|589.01|29
1623182090000|2021-06-08 19:54:50|593.01|589.01|593.09|589.09|593.19|589.19|592.97|588.97|29
1623182100000|2021-06-08 19:55:00|593.13|589.13|593.24|589.24|593.37|589.37|592.97|588.97|21
1623182110000|2021-06-08 19:55:10|593.31|589.31|592.98|588.98|593.31|589.31|592.97|588.97|27
1623182120000|2021-06-08 19:55:20|592.99|588.99|592.98|588.98|593.12|589.12|592.95|588.95|21
1623182130000|2021-06-08 19:55:30|592.96|588.96|592.99|588.99|593.04|589.04|592.96|588.96|15
1623182140000|2021-06-08 19:55:40|593|589|593.49|589.49|593.5|589.5|592.99|588.99|21
1623182150000|2021-06-08 19:55:50|593.51|589.51|593.42|589.42|593.51|589.51|593.4|589.4|20
1623182160000|2021-06-08 19:56:00|593.43|589.43|593.53|589.53|593.53|589.53|593.38|589.38|22
1623182170000|2021-06-08 19:56:10|593.59|589.59|593.47|589.47|593.61|589.61|593.43|589.43|26
1623182180000|2021-06-08 19:56:20|593.48|589.48|593.72|589.72|593.72|589.72|593.43|589.43|24
1623182190000|2021-06-08 19:56:30|593.75|589.75|593.68|589.68|593.75|589.75|593.63|589.63|19
1623182200000|2021-06-08 19:56:40|593.67|589.67|593.86|589.86|593.86|589.86|593.57|589.57|16
1623182210000|2021-06-08 19:56:50|593.85|589.85|593.49|589.49|593.87|589.87|593.49|589.49|25
1623182220000|2021-06-08 19:57:00|593.52|589.52|593.66|589.66|593.75|589.75|593.49|589.49|26
1623182230000|2021-06-08 19:57:10|593.58|589.58|593.08|589.08|593.65|589.65|593.07|589.07|38
1623182240000|2021-06-08 19:57:20|593.07|589.07|593.13|589.13|593.28|589.28|593.07|589.07|22
1623182250000|2021-06-08 19:57:30|593.12|589.12|592.99|588.99|593.3|589.3|592.98|588.98|22
1623182260000|2021-06-08 19:57:40|592.98|588.98|592.99|588.99|593|589|592.97|588.97|20
1623182270000|2021-06-08 19:57:50|592.97|588.97|593.05|589.05|593.12|589.12|592.97|588.97|15
1623182280000|2021-06-08 19:58:00|593.12|589.12|593.15|589.15|593.19|589.19|593.05|589.05|9
1623182290000|2021-06-08 19:58:10|593.14|589.14|593.13|589.13|593.26|589.26|593.13|589.13|13
1623182300000|2021-06-08 19:58:20|593.14|589.14|593.77|589.77|593.78|589.78|593.05|589.05|15
1623182310000|2021-06-08 19:58:30|593.84|589.84|593.8|589.8|593.85|589.85|593.65|589.65|22
1623182320000|2021-06-08 19:58:40|593.75|589.75|593.77|589.77|593.78|589.78|593.56|589.56|14
1623182330000|2021-06-08 19:58:50|593.74|589.74|593.76|589.76|593.8|589.8|593.74|589.74|13
1623182340000|2021-06-08 19:59:00|593.74|589.74|593.72|589.72|593.79|589.79|593.69|589.69|15
1623182350000|2021-06-08 19:59:10|593.77|589.77|593.68|589.68|594.01|590.01|593.68|589.68|23
1623182360000|2021-06-08 19:59:20|593.76|589.76|594.84|590.84|595.11|591.11|593.76|589.76|26
1623182370000|2021-06-08 19:59:30|594.77|590.77|594.23|590.23|594.77|590.77|594.18|590.18|22
1623182380000|2021-06-08 19:59:40|594.2|590.2|594.05|590.05|594.27|590.27|594.04|590.04|30
1623182390000|2021-06-08 19:59:50|594.01|590.01|593.67|589.67|594.01|590.01|593.45|589.45|34
1623182400000|2021-06-08 20:00:00|593.64|589.64|593.66|589.66|593.78|589.78|593.54|589.54|25
1623182410000|2021-06-08 20:00:10|593.77|589.77|593.66|589.66|593.77|589.77|593.66|589.66|13
1623182420000|2021-06-08 20:00:20|593.61|589.61|593.66|589.66|593.69|589.69|593.54|589.54|25
1623182430000|2021-06-08 20:00:30|593.59|589.59|593.49|589.49|593.62|589.62|593.49|589.49|28
1623182440000|2021-06-08 20:00:40|593.48|589.48|593.19|589.19|593.53|589.53|593.19|589.19|29
1623182450000|2021-06-08 20:00:50|593.23|589.23|593.41|589.41|593.42|589.42|593.19|589.19|27
1623182460000|2021-06-08 20:01:00|593.35|589.35|593.33|589.33|593.47|589.47|593.33|589.33|26
1623182470000|2021-06-08 20:01:10|593.31|589.31|592.31|588.31|593.36|589.36|592.28|588.28|29
1623182480000|2021-06-08 20:01:20|592.28|588.28|592.11|588.11|592.36|588.36|591.55|587.55|33
1623182490000|2021-06-08 20:01:30|592.13|588.13|592.15|588.15|592.3|588.3|591.95|587.95|33
1623182500000|2021-06-08 20:01:40|592.11|588.11|592.21|588.21|592.22|588.22|592.1|588.1|14
1623182510000|2021-06-08 20:01:50|592.22|588.22|592.29|588.29|592.37|588.37|592.18|588.18|23
1623182520000|2021-06-08 20:02:00|592.32|588.32|592.03|588.03|592.41|588.41|592.01|588.01|23
1623182530000|2021-06-08 20:02:10|592.05|588.05|592.12|588.12|592.21|588.21|592.05|588.05|22
1623182540000|2021-06-08 20:02:20|592.13|588.13|592.1|588.1|592.13|588.13|592.03|588.03|18
1623182550000|2021-06-08 20:02:30|592.11|588.11|592.61|588.61|592.73|588.73|592.11|588.11|21
1623182560000|2021-06-08 20:02:40|592.9|588.9|592.94|588.94|592.98|588.98|592.83|588.83|17
1623182570000|2021-06-08 20:02:50|592.78|588.78|593.89|589.89|593.95|589.95|592.6|588.6|27
1623182580000|2021-06-08 20:03:00|593.81|589.81|594.6|590.6|594.6|590.6|593.81|589.81|26
1623182590000|2021-06-08 20:03:10|594.62|590.62|596.43|592.43|596.68|592.68|594.62|590.62|33
1623182600000|2021-06-08 20:03:20|596.42|592.42|595.51|591.51|596.42|592.42|595.37|591.37|32
1623182610000|2021-06-08 20:03:30|595.49|591.49|594.56|590.56|595.49|591.49|594.41|590.41|34
1623182620000|2021-06-08 20:03:40|594.7|590.7|594.41|590.41|595.14|591.14|594.2|590.2|27
1623182630000|2021-06-08 20:03:50|594.39|590.39|594.43|590.43|594.49|590.49|594.2|590.2|28
1623182640000|2021-06-08 20:04:00|594.4|590.4|594.22|590.22|594.43|590.43|593.96|589.96|33
1623182650000|2021-06-08 20:04:10|594.21|590.21|594.09|590.09|594.22|590.22|594.05|590.05|24
1623182660000|2021-06-08 20:04:20|594.08|590.08|593.99|589.99|594.24|590.24|593.85|589.85|28
1623182670000|2021-06-08 20:04:30|594.02|590.02|593.82|589.82|594.02|590.02|593.75|589.75|30
1623182680000|2021-06-08 20:04:40|593.81|589.81|593.55|589.55|593.82|589.82|593.53|589.53|24
1623182690000|2021-06-08 20:04:50|593.58|589.58|593.31|589.31|593.7|589.7|593.29|589.29|25
1623182700000|2021-06-08 20:05:00|593.24|589.24|593.4|589.4|593.4|589.4|593.21|589.21|22
1623182710000|2021-06-08 20:05:10|593.35|589.35|593.28|589.28|593.37|589.37|593.15|589.15|23
1623182720000|2021-06-08 20:05:20|593.3|589.3|593.46|589.46|593.53|589.53|593.3|589.3|21
1623182730000|2021-06-08 20:05:30|593.41|589.41|593.29|589.29|593.47|589.47|593.29|589.29|12
1623182740000|2021-06-08 20:05:40|593.3|589.3|593.64|589.64|593.64|589.64|593.29|589.29|21
1623182750000|2021-06-08 20:05:50|593.65|589.65|593.55|589.55|593.65|589.65|593.53|589.53|21
1623182760000|2021-06-08 20:06:00|593.58|589.58|593.92|589.92|594.16|590.16|593.58|589.58|23
1623182770000|2021-06-08 20:06:10|593.89|589.89|594.43|590.43|594.57|590.57|593.72|589.72|27
1623182780000|2021-06-08 20:06:20|594.63|590.63|594.29|590.29|594.87|590.87|594.24|590.24|24
1623182790000|2021-06-08 20:06:30|594.27|590.27|593.88|589.88|594.27|590.27|593.88|589.88|24
1623182800000|2021-06-08 20:06:40|593.94|589.94|593.89|589.89|593.97|589.97|593.75|589.75|17
1623182810000|2021-06-08 20:06:50|593.9|589.9|593.93|589.93|593.96|589.96|593.9|589.9|14
1623182820000|2021-06-08 20:07:00|593.97|589.97|593.3|589.3|593.97|589.97|593.3|589.3|29
1623182830000|2021-06-08 20:07:10|593.36|589.36|593.53|589.53|593.55|589.55|593.36|589.36|22
1623182840000|2021-06-08 20:07:20|593.56|589.56|593.53|589.53|593.56|589.56|593.47|589.47|22
1623182850000|2021-06-08 20:07:30|593.59|589.59|593.86|589.86|593.93|589.93|593.48|589.48|17
1623182860000|2021-06-08 20:07:40|593.84|589.84|593.71|589.71|593.84|589.84|593.69|589.69|21
1623182870000|2021-06-08 20:07:50|593.73|589.73|593.73|589.73|593.77|589.77|593.67|589.67|18
1623182880000|2021-06-08 20:08:00|593.72|589.72|593.83|589.83|593.9|589.9|593.7|589.7|13
1623182890000|2021-06-08 20:08:10|593.86|589.86|594.12|590.12|594.23|590.23|593.86|589.86|18
1623182900000|2021-06-08 20:08:20|594.11|590.11|593.98|589.98|594.17|590.17|593.93|589.93|13
1623182910000|2021-06-08 20:08:30|593.97|589.97|593.89|589.89|593.98|589.98|593.84|589.84|22
1623182920000|2021-06-08 20:08:40|593.88|589.88|593.99|589.99|593.99|589.99|593.85|589.85|26
1623182930000|2021-06-08 20:08:50|593.96|589.96|593.96|589.96|593.99|589.99|593.94|589.94|12
1623182940000|2021-06-08 20:09:00|593.95|589.95|593.7|589.7|593.96|589.96|593.61|589.61|26
1623182950000|2021-06-08 20:09:10|593.69|589.69|593.77|589.77|593.81|589.81|593.69|589.69|20
1623182960000|2021-06-08 20:09:20|593.76|589.76|594.04|590.04|594.04|590.04|593.73|589.73|17
1623182970000|2021-06-08 20:09:30|594.05|590.05|594.01|590.01|594.13|590.13|593.98|589.98|24
1623182980000|2021-06-08 20:09:40|594|590|594.04|590.04|594.04|590.04|593.83|589.83|19
1623182990000|2021-06-08 20:09:50|594.12|590.12|594.26|590.26|594.26|590.26|594.1|590.1|11
1623183000000|2021-06-08 20:10:00|594.25|590.25|594.35|590.35|594.38|590.38|594.25|590.25|18
1623183010000|2021-06-08 20:10:10|594.36|590.36|594.59|590.59|594.59|590.59|594.36|590.36|20
1623183020000|2021-06-08 20:10:20|594.55|590.55|594.82|590.82|594.87|590.87|594.51|590.51|25
1623183030000|2021-06-08 20:10:30|594.8|590.8|595.17|591.17|595.19|591.19|594.74|590.74|26
1623183040000|2021-06-08 20:10:40|595.18|591.18|595.44|591.44|595.45|591.45|595.07|591.07|21
1623183050000|2021-06-08 20:10:50|595.47|591.47|595.34|591.34|595.5|591.5|595.27|591.27|23
1623183060000|2021-06-08 20:11:00|595.33|591.33|594.92|590.92|595.33|591.33|594.87|590.87|29
1623183070000|2021-06-08 20:11:10|594.89|590.89|594.63|590.63|594.91|590.91|594.63|590.63|31
1623183080000|2021-06-08 20:11:20|594.7|590.7|594.79|590.79|594.82|590.82|594.4|590.4|28
1623183090000|2021-06-08 20:11:30|594.76|590.76|594.78|590.78|595.01|591.01|594.76|590.76|31
1623183100000|2021-06-08 20:11:40|594.77|590.77|594.64|590.64|594.81|590.81|594.64|590.64|27
1623183110000|2021-06-08 20:11:50|594.67|590.67|594.76|590.76|594.8|590.8|594.67|590.67|17
1623183120000|2021-06-08 20:12:00|594.72|590.72|594.7|590.7|594.78|590.78|594.7|590.7|15
1623183130000|2021-06-08 20:12:10|594.73|590.73|594.87|590.87|594.95|590.95|594.73|590.73|17
1623183140000|2021-06-08 20:12:20|594.88|590.88|595.19|591.19|595.19|591.19|594.85|590.85|9
1623183150000|2021-06-08 20:12:30|595.21|591.21|595.39|591.39|595.39|591.39|595.21|591.21|17
1623183160000|2021-06-08 20:12:40|595.36|591.36|595.15|591.15|595.38|591.38|595.15|591.15|17
1623183170000|2021-06-08 20:12:50|595.16|591.16|594.6|590.6|595.16|591.16|594.59|590.59|27
1623183180000|2021-06-08 20:13:00|594.59|590.59|594.74|590.74|594.74|590.74|594.58|590.58|28
1623183190000|2021-06-08 20:13:10|594.72|590.72|594.58|590.58|594.76|590.76|594.56|590.56|26
1623183200000|2021-06-08 20:13:20|594.59|590.59|594.63|590.63|594.63|590.63|594.42|590.42|19
1623183210000|2021-06-08 20:13:30|594.64|590.64|594.81|590.81|594.87|590.87|594.63|590.63|16
1623183220000|2021-06-08 20:13:40|594.8|590.8|594.7|590.7|594.83|590.83|594.7|590.7|15
1623183230000|2021-06-08 20:13:50|594.68|590.68|594.4|590.4|594.68|590.68|594.38|590.38|28
1623183240000|2021-06-08 20:14:00|594.24|590.24|594.43|590.43|594.6|590.6|594.24|590.24|34
1623183250000|2021-06-08 20:14:10|594.4|590.4|594.5|590.5|594.75|590.75|594.39|590.39|25
1623183260000|2021-06-08 20:14:20|594.54|590.54|594.34|590.34|594.55|590.55|594.3|590.3|22
1623183270000|2021-06-08 20:14:30|594.35|590.35|594.08|590.08|594.44|590.44|594.01|590.01|26
1623183280000|2021-06-08 20:14:40|594.07|590.07|594.22|590.22|594.22|590.22|594.06|590.06|13
1623183290000|2021-06-08 20:14:50|594.19|590.19|594.28|590.28|594.3|590.3|594.19|590.19|10
1623183300000|2021-06-08 20:15:00|594.32|590.32|593.83|589.83|594.32|590.32|593.77|589.77|22
1623183310000|2021-06-08 20:15:10|594.03|590.03|593.91|589.91|594.04|590.04|593.83|589.83|22
1623183320000|2021-06-08 20:15:20|593.94|589.94|593.96|589.96|593.97|589.97|593.91|589.91|17
1623183330000|2021-06-08 20:15:30|593.94|589.94|593.66|589.66|593.94|589.94|593.62|589.62|29
1623183340000|2021-06-08 20:15:40|593.68|589.68|593.66|589.66|593.7|589.7|593.48|589.48|25
1623183350000|2021-06-08 20:15:50|593.65|589.65|593.55|589.55|593.69|589.69|593.55|589.55|21
1623183360000|2021-06-08 20:16:00|593.52|589.52|592.92|588.92|593.58|589.58|592.8|588.8|30
1623183370000|2021-06-08 20:16:10|592.8|588.8|592.95|588.95|592.95|588.95|592.79|588.79|27
1623183380000|2021-06-08 20:16:20|592.97|588.97|593.03|589.03|593.07|589.07|592.97|588.97|23
1623183390000|2021-06-08 20:16:30|593.05|589.05|593.28|589.28|593.28|589.28|593.01|589.01|23
1623183400000|2021-06-08 20:16:40|593.25|589.25|593.36|589.36|593.36|589.36|593.18|589.18|18
1623183410000|2021-06-08 20:16:50|593.35|589.35|593.22|589.22|593.37|589.37|593.18|589.18|12
1623183420000|2021-06-08 20:17:00|593.21|589.21|593.47|589.47|593.47|589.47|593.2|589.2|27
1623183430000|2021-06-08 20:17:10|593.49|589.49|593.22|589.22|593.8|589.8|593.22|589.22|28
1623183440000|2021-06-08 20:17:20|593.14|589.14|592.91|588.91|593.14|589.14|592.89|588.89|22
1623183450000|2021-06-08 20:17:30|592.9|588.9|592.4|588.4|592.92|588.92|592.4|588.4|29
1623183460000|2021-06-08 20:17:40|592.38|588.38|592.49|588.49|592.5|588.5|592.35|588.35|22
1623183470000|2021-06-08 20:17:50|592.44|588.44|592.58|588.58|592.64|588.64|592.44|588.44|17
1623183480000|2021-06-08 20:18:00|592.6|588.6|592.5|588.5|592.63|588.63|592.49|588.49|22
1623183490000|2021-06-08 20:18:10|592.56|588.56|592.55|588.55|592.58|588.58|592.47|588.47|28
1623183500000|2021-06-08 20:18:20|592.54|588.54|592.77|588.77|592.77|588.77|592.52|588.52|22
1623183510000|2021-06-08 20:18:30|592.78|588.78|592.58|588.58|592.79|588.79|592.58|588.58|18
1623183520000|2021-06-08 20:18:40|592.55|588.55|592.83|588.83|592.86|588.86|592.54|588.54|25
1623183530000|2021-06-08 20:18:50|592.85|588.85|592.95|588.95|592.98|588.98|592.85|588.85|17
1623183540000|2021-06-08 20:19:00|592.94|588.94|592.86|588.86|592.98|588.98|592.86|588.86|20
1623183550000|2021-06-08 20:19:10|592.87|588.87|592.91|588.91|592.91|588.91|592.77|588.77|9
1623183560000|2021-06-08 20:19:20|592.83|588.83|593.15|589.15|593.15|589.15|592.83|588.83|13
1623183570000|2021-06-08 20:19:30|593.09|589.09|593.34|589.34|593.34|589.34|593.09|589.09|20
1623183580000|2021-06-08 20:19:40|593.35|589.35|593.39|589.39|593.39|589.39|593.3|589.3|19
1623183590000|2021-06-08 20:19:50|593.38|589.38|593.42|589.42|593.43|589.43|593.37|589.37|14
1623183600000|2021-06-08 20:20:00|593.43|589.43|593.41|589.41|593.43|589.43|593.41|589.41|3
1623183610000|2021-06-08 20:20:10|593.58|589.58|593.58|589.58|593.58|589.58|593.58|589.58|1
1623183620000|2021-06-08 20:20:20|593.57|589.57|593.58|589.58|593.58|589.58|593.57|589.57|2
1623183630000|2021-06-08 20:20:30|593.54|589.54|593.58|589.58|593.58|589.58|593.36|589.36|10
1623183640000|2021-06-08 20:20:40|593.33|589.33|593.58|589.58|593.58|589.58|593.33|589.33|7
1623183650000|2021-06-08 20:20:50|593.41|589.41|593.29|589.29|593.58|589.58|593.29|589.29|10
1623183660000|2021-06-08 20:21:00|593.3|589.3|593.52|589.52|593.53|589.53|593.29|589.29|16
1623183670000|2021-06-08 20:21:10|593.53|589.53|593.55|589.55|593.56|589.56|593.5|589.5|6
1623183680000|2021-06-08 20:21:20|593.45|589.45|593.34|589.34|593.45|589.45|593.34|589.34|4
1623183690000|2021-06-08 20:21:30|593.36|589.36|593.36|589.36|593.36|589.36|593.19|589.19|10
1623183700000|2021-06-08 20:21:40|593.37|589.37|593.46|589.46|593.51|589.51|593.36|589.36|11
1623183710000|2021-06-08 20:21:50|593.5|589.5|593.56|589.56|593.69|589.69|593.5|589.5|23
1623183720000|2021-06-08 20:22:00|593.57|589.57|593.78|589.78|593.78|589.78|593.55|589.55|14
1623183730000|2021-06-08 20:22:10|593.77|589.77|593.84|589.84|593.87|589.87|593.76|589.76|15
1623183740000|2021-06-08 20:22:20|593.81|589.81|593.44|589.44|593.99|589.99|593.43|589.43|27
1623183750000|2021-06-08 20:22:30|593.42|589.42|593.37|589.37|593.48|589.48|593.32|589.32|22
1623183760000|2021-06-08 20:22:40|593.38|589.38|593.27|589.27|593.47|589.47|593.27|589.27|15
1623183770000|2021-06-08 20:22:50|593.28|589.28|593.05|589.05|593.32|589.32|593.02|589.02|19
1623183780000|2021-06-08 20:23:00|593.06|589.06|593.02|589.02|593.06|589.06|593|589|16
1623183790000|2021-06-08 20:23:10|593.03|589.03|593.15|589.15|593.26|589.26|593.03|589.03|16
1623183800000|2021-06-08 20:23:20|593.13|589.13|593.11|589.11|593.17|589.17|593.07|589.07|21
1623183810000|2021-06-08 20:23:30|593.19|589.19|593.12|589.12|593.22|589.22|593.05|589.05|15
1623183820000|2021-06-08 20:23:40|593.02|589.02|593.13|589.13|593.13|589.13|593.02|589.02|19
1623183830000|2021-06-08 20:23:50|593.12|589.12|593.15|589.15|593.15|589.15|593.08|589.08|14
1623183840000|2021-06-08 20:24:00|593.21|589.21|593.36|589.36|593.4|589.4|593.21|589.21|17
1623183850000|2021-06-08 20:24:10|593.37|589.37|593.72|589.72|593.74|589.74|593.28|589.28|18
1623183860000|2021-06-08 20:24:20|593.8|589.8|593.72|589.72|593.84|589.84|593.72|589.72|9
1623183870000|2021-06-08 20:24:30|593.73|589.73|593.88|589.88|593.88|589.88|593.72|589.72|12
1623183880000|2021-06-08 20:24:40|593.89|589.89|594.45|590.45|594.45|590.45|593.89|589.89|8
1623183890000|2021-06-08 20:24:50|594.47|590.47|594.68|590.68|594.89|590.89|594.37|590.37|23
1623183900000|2021-06-08 20:25:00|594.57|590.57|594.76|590.76|594.84|590.84|594.57|590.57|22
1623183910000|2021-06-08 20:25:10|594.71|590.71|596.02|592.02|596.08|592.08|594.65|590.65|20
1623183920000|2021-06-08 20:25:20|596.04|592.04|596.06|592.06|596.11|592.11|595.99|591.99|29
1623183930000|2021-06-08 20:25:30|596.04|592.04|595.63|591.63|596.08|592.08|595.62|591.62|27
1623183940000|2021-06-08 20:25:40|595.62|591.62|595.96|591.96|595.96|591.96|595.62|591.62|25
1623183950000|2021-06-08 20:25:50|595.95|591.95|596.26|592.26|596.26|592.26|595.95|591.95|27
1623183960000|2021-06-08 20:26:00|596.33|592.33|596.17|592.17|596.34|592.34|596.17|592.17|26
1623183970000|2021-06-08 20:26:10|596.15|592.15|596.53|592.53|596.6|592.6|596.15|592.15|25
1623183980000|2021-06-08 20:26:20|596.54|592.54|596.58|592.58|596.71|592.71|596.49|592.49|30
1623183990000|2021-06-08 20:26:30|596.59|592.59|596.58|592.58|596.59|592.59|596.31|592.31|23
1623184000000|2021-06-08 20:26:40|596.6|592.6|596.72|592.72|596.76|592.76|596.56|592.56|29
1623184010000|2021-06-08 20:26:50|596.71|592.71|596.42|592.42|596.96|592.96|596.42|592.42|33
1623184020000|2021-06-08 20:27:00|596.44|592.44|596.62|592.62|596.7|592.7|596.44|592.44|30
1623184030000|2021-06-08 20:27:10|596.63|592.63|596.69|592.69|596.69|592.69|596.43|592.43|35
1623184040000|2021-06-08 20:27:20|596.67|592.67|596.73|592.73|596.77|592.77|596.44|592.44|35
1623184050000|2021-06-08 20:27:30|596.77|592.77|597.98|593.98|598.14|594.14|596.73|592.73|28
1623184060000|2021-06-08 20:27:40|597.86|593.86|597.89|593.89|597.99|593.99|597.74|593.74|35
1623184070000|2021-06-08 20:27:50|597.92|593.92|598.4|594.4|598.42|594.42|597.8|593.8|25
1623184080000|2021-06-08 20:28:00|598.39|594.39|598.17|594.17|598.65|594.65|598.13|594.13|31
1623184090000|2021-06-08 20:28:10|598.16|594.16|597.66|593.66|598.17|594.17|597.38|593.38|26
1623184100000|2021-06-08 20:28:20|597.65|593.65|598.07|594.07|598.07|594.07|597.57|593.57|34
1623184110000|2021-06-08 20:28:30|598|594|597.96|593.96|598.09|594.09|597.83|593.83|25
1623184120000|2021-06-08 20:28:40|598.11|594.11|598.37|594.37|598.37|594.37|598.1|594.1|25
1623184130000|2021-06-08 20:28:50|598.4|594.4|598.95|594.95|598.95|594.95|598.39|594.39|27
1623184140000|2021-06-08 20:29:00|598.81|594.81|599.78|595.78|599.78|595.78|598.25|594.25|33
1623184150000|2021-06-08 20:29:10|599.77|595.77|599.63|595.63|600.18|596.18|599.51|595.51|34
1623184160000|2021-06-08 20:29:20|599.64|595.64|599.06|595.06|599.68|595.68|599.06|595.06|33
1623184170000|2021-06-08 20:29:30|599.02|595.02|599.17|595.17|599.3|595.3|599.02|595.02|35
1623184180000|2021-06-08 20:29:40|599.23|595.23|599.2|595.2|599.3|595.3|599.16|595.16|32
1623184190000|2021-06-08 20:29:50|599.21|595.21|599.47|595.47|599.53|595.53|599.19|595.19|27
1623184200000|2021-06-08 20:30:00|599.42|595.42|599.01|595.01|599.5|595.5|599|595|33
1623184210000|2021-06-08 20:30:10|599.02|595.02|598.6|594.6|599.02|595.02|598.59|594.59|26
1623184220000|2021-06-08 20:30:20|598.59|594.59|598.29|594.29|598.59|594.59|598.29|594.29|30
1623184230000|2021-06-08 20:30:30|598.26|594.26|598.54|594.54|598.56|594.56|598.26|594.26|25
1623184240000|2021-06-08 20:30:40|598.51|594.51|598.44|594.44|598.7|594.7|598.44|594.44|31
1623184250000|2021-06-08 20:30:50|598.35|594.35|598.53|594.53|598.55|594.55|598.29|594.29|26
1623184260000|2021-06-08 20:31:00|598.55|594.55|598.98|594.98|599.01|595.01|598.48|594.48|25
1623184270000|2021-06-08 20:31:10|598.99|594.99|598.52|594.52|599.06|595.06|598.5|594.5|32
1623184280000|2021-06-08 20:31:20|598.5|594.5|598.72|594.72|598.74|594.74|598.33|594.33|27
1623184290000|2021-06-08 20:31:30|598.67|594.67|598.5|594.5|598.85|594.85|598.5|594.5|35
1623184300000|2021-06-08 20:31:40|598.41|594.41|598.74|594.74|598.76|594.76|598.3|594.3|34
1623184310000|2021-06-08 20:31:50|598.71|594.71|598.25|594.25|598.71|594.71|598.24|594.24|27
1623184320000|2021-06-08 20:32:00|598.27|594.27|598.45|594.45|598.46|594.46|598.15|594.15|36
1623184330000|2021-06-08 20:32:10|598.33|594.33|598.01|594.01|598.38|594.38|598|594|32
1623184340000|2021-06-08 20:32:20|598.03|594.03|597.96|593.96|598.08|594.08|597.88|593.88|27
1623184350000|2021-06-08 20:32:30|597.95|593.95|598.04|594.04|598.04|594.04|597.95|593.95|22
1623184360000|2021-06-08 20:32:40|598.06|594.06|598.23|594.23|598.23|594.23|598.02|594.02|21
1623184370000|2021-06-08 20:32:50|598.37|594.37|598.62|594.62|598.62|594.62|598.37|594.37|29
1623184380000|2021-06-08 20:33:00|598.65|594.65|598.36|594.36|598.72|594.72|598.36|594.36|27
1623184390000|2021-06-08 20:33:10|598.42|594.42|598.15|594.15|598.43|594.43|598.11|594.11|27
1623184400000|2021-06-08 20:33:20|598.14|594.14|597.97|593.97|598.17|594.17|597.92|593.92|33
1623184410000|2021-06-08 20:33:30|598.01|594.01|597.95|593.95|598.02|594.02|597.87|593.87|28
1623184420000|2021-06-08 20:33:40|598.09|594.09|597.84|593.84|598.15|594.15|597.84|593.84|22
1623184430000|2021-06-08 20:33:50|597.86|593.86|597.94|593.94|597.94|593.94|597.82|593.82|23
1623184440000|2021-06-08 20:34:00|597.93|593.93|597.98|593.98|598.02|594.02|597.87|593.87|21
1623184450000|2021-06-08 20:34:10|597.99|593.99|597.62|593.62|597.99|593.99|597.61|593.61|22
1623184460000|2021-06-08 20:34:20|597.6|593.6|597.75|593.75|597.76|593.76|597.48|593.48|31
1623184470000|2021-06-08 20:34:30|597.77|593.77|597.81|593.81|597.82|593.82|597.67|593.67|28
1623184480000|2021-06-08 20:34:40|597.78|593.78|597.65|593.65|597.99|593.99|597.58|593.58|31
1623184490000|2021-06-08 20:34:50|597.64|593.64|597.63|593.63|597.64|593.64|597.53|593.53|15
1623184500000|2021-06-08 20:35:00|597.62|593.62|598.22|594.22|598.3|594.3|597.61|593.61|26
1623184510000|2021-06-08 20:35:10|598.21|594.21|598|594|598.23|594.23|597.97|593.97|25
1623184520000|2021-06-08 20:35:20|597.98|593.98|598.06|594.06|598.09|594.09|597.95|593.95|26
1623184530000|2021-06-08 20:35:30|598.05|594.05|597.66|593.66|598.06|594.06|597.66|593.66|20
1623184540000|2021-06-08 20:35:40|597.64|593.64|597.34|593.34|597.83|593.83|597.34|593.34|18
1623184550000|2021-06-08 20:35:50|597.3|593.3|597.21|593.21|597.3|593.3|597.21|593.21|13
1623184560000|2021-06-08 20:36:00|597.2|593.2|597.75|593.75|597.78|593.78|597.2|593.2|32
1623184570000|2021-06-08 20:36:10|597.74|593.74|597.46|593.46|597.84|593.84|597.46|593.46|28
1623184580000|2021-06-08 20:36:20|597.4|593.4|597.46|593.46|597.55|593.55|597.4|593.4|23
1623184590000|2021-06-08 20:36:30|597.47|593.47|597.65|593.65|597.76|593.76|597.44|593.44|27
1623184600000|2021-06-08 20:36:40|597.62|593.62|597.09|593.09|597.63|593.63|597.06|593.06|29
1623184610000|2021-06-08 20:36:50|597.08|593.08|596.74|592.74|597.08|593.08|596.74|592.74|32
1623184620000|2021-06-08 20:37:00|596.75|592.75|596.47|592.47|596.75|592.75|596.47|592.47|24
1623184630000|2021-06-08 20:37:10|596.46|592.46|596.32|592.32|596.49|592.49|596.32|592.32|24
1623184640000|2021-06-08 20:37:20|596.34|592.34|595.85|591.85|596.4|592.4|595.85|591.85|35
1623184650000|2021-06-08 20:37:30|595.84|591.84|595.87|591.87|595.93|591.93|595.84|591.84|19
1623184660000|2021-06-08 20:37:40|595.9|591.9|595.58|591.58|595.9|591.9|595.54|591.54|24
1623184670000|2021-06-08 20:37:50|595.57|591.57|595.75|591.75|595.75|591.75|595.56|591.56|22
1623184680000|2021-06-08 20:38:00|595.74|591.74|595.83|591.83|595.91|591.91|595.74|591.74|26
1623184690000|2021-06-08 20:38:10|595.86|591.86|595.91|591.91|595.91|591.91|595.85|591.85|20
1623184700000|2021-06-08 20:38:20|595.93|591.93|596.52|592.52|596.53|592.53|595.93|591.93|23
1623184710000|2021-06-08 20:38:30|596.55|592.55|596.75|592.75|597.05|593.05|596.45|592.45|27
1623184720000|2021-06-08 20:38:40|596.73|592.73|596.79|592.79|596.81|592.81|596.7|592.7|11
1623184730000|2021-06-08 20:38:50|596.78|592.78|596.18|592.18|596.78|592.78|596.18|592.18|28
1623184740000|2021-06-08 20:39:00|596.2|592.2|596.27|592.27|596.29|592.29|596.15|592.15|26
1623184750000|2021-06-08 20:39:10|596.29|592.29|596.57|592.57|596.63|592.63|596.26|592.26|17
1623184760000|2021-06-08 20:39:20|596.56|592.56|596.61|592.61|596.62|592.62|596.09|592.09|22
1623184770000|2021-06-08 20:39:30|596.57|592.57|596.75|592.75|596.77|592.77|596.39|592.39|29
1623184780000|2021-06-08 20:39:40|596.76|592.76|596.64|592.64|596.78|592.78|596.61|592.61|25
1623184790000|2021-06-08 20:39:50|596.65|592.65|596.63|592.63|596.71|592.71|596.63|592.63|13
1623184800000|2021-06-08 20:40:00|596.64|592.64|596.35|592.35|596.68|592.68|596.35|592.35|23
1623184810000|2021-06-08 20:40:10|596.36|592.36|596.07|592.07|596.36|592.36|596.07|592.07|21
1623184820000|2021-06-08 20:40:20|596.06|592.06|595.76|591.76|596.1|592.1|595.73|591.73|18
1623184830000|2021-06-08 20:40:30|595.83|591.83|595.98|591.98|596.05|592.05|595.8|591.8|11
1623184840000|2021-06-08 20:40:40|595.97|591.97|595.72|591.72|595.97|591.97|595.71|591.71|13
1623184850000|2021-06-08 20:40:50|595.69|591.69|596.34|592.34|596.34|592.34|595.69|591.69|17
1623184860000|2021-06-08 20:41:00|596.3|592.3|597.21|593.21|597.27|593.27|596.3|592.3|21
1623184870000|2021-06-08 20:41:10|596.42|592.42|597.45|593.45|597.45|593.45|596.42|592.42|21
1623184880000|2021-06-08 20:41:20|597.37|593.37|597.34|593.34|597.45|593.45|597.31|593.31|10
1623184890000|2021-06-08 20:41:30|597.38|593.38|597.5|593.5|597.67|593.67|597.23|593.23|31
1623184900000|2021-06-08 20:41:40|597.55|593.55|597.95|593.95|597.95|593.95|597.5|593.5|30
1623184910000|2021-06-08 20:41:50|597.99|593.99|598.68|594.68|598.85|594.85|597.81|593.81|29
1623184920000|2021-06-08 20:42:00|598.71|594.71|599.85|595.85|599.94|595.94|598.7|594.7|37
1623184930000|2021-06-08 20:42:10|599.78|595.78|598.88|594.88|599.85|595.85|598.88|594.88|23
1623184940000|2021-06-08 20:42:20|598.89|594.89|598.41|594.41|598.89|594.89|598.41|594.41|28
1623184950000|2021-06-08 20:42:30|598.48|594.48|598.65|594.65|598.74|594.74|598.48|594.48|30
1623184960000|2021-06-08 20:42:40|598.64|594.64|599.07|595.07|599.07|595.07|598.62|594.62|27
1623184970000|2021-06-08 20:42:50|599.11|595.11|599.39|595.39|599.51|595.51|599.07|595.07|27
1623184980000|2021-06-08 20:43:00|599.38|595.38|599.67|595.67|599.78|595.78|599.37|595.37|29
1623184990000|2021-06-08 20:43:10|599.66|595.66|599.66|595.66|599.82|595.82|599.5|595.5|32
1623185000000|2021-06-08 20:43:20|599.69|595.69|599.53|595.53|599.72|595.72|599.45|595.45|25
1623185010000|2021-06-08 20:43:30|599.65|595.65|599.78|595.78|599.93|595.93|599.64|595.64|34
1623185020000|2021-06-08 20:43:40|599.79|595.79|599.77|595.77|600.15|596.15|599.65|595.65|28
1623185030000|2021-06-08 20:43:50|599.97|595.97|599.61|595.61|599.99|595.99|599.6|595.6|35
1623185040000|2021-06-08 20:44:00|599.59|595.59|599.88|595.88|599.97|595.97|599.51|595.51|31
1623185050000|2021-06-08 20:44:10|599.89|595.89|599.74|595.74|599.97|595.97|599.74|595.74|30
1623185060000|2021-06-08 20:44:20|599.75|595.75|599.65|595.65|599.88|595.88|599.65|595.65|33
1623185070000|2021-06-08 20:44:30|599.69|595.69|599.4|595.4|599.77|595.77|599.4|595.4|36
1623185080000|2021-06-08 20:44:40|599.38|595.38|599.52|595.52|599.59|595.59|599.37|595.37|26
1623185090000|2021-06-08 20:44:50|599.54|595.54|599.57|595.57|599.61|595.61|599.53|595.53|15
1623185100000|2021-06-08 20:45:00|599.6|595.6|599.65|595.65|599.73|595.73|599.57|595.57|28
1623185110000|2021-06-08 20:45:10|599.63|595.63|599.43|595.43|599.69|595.69|599.43|595.43|22
1623185120000|2021-06-08 20:45:20|599.39|595.39|598.91|594.91|599.39|595.39|598.91|594.91|27
1623185130000|2021-06-08 20:45:30|598.9|594.9|599.58|595.58|599.58|595.58|598.85|594.85|30
1623185140000|2021-06-08 20:45:40|599.36|595.36|599.91|595.91|600.51|596.51|599.36|595.36|27
1623185150000|2021-06-08 20:45:50|599.95|595.95|601.25|597.25|601.31|597.31|599.95|595.95|15
1623185160000|2021-06-08 20:46:00|601.2|597.2|600.51|596.51|601.2|597.2|600.05|596.05|34
1623185170000|2021-06-08 20:46:10|600.52|596.52|600.98|596.98|601.04|597.04|600.52|596.52|24
1623185180000|2021-06-08 20:46:20|600.95|596.95|601.05|597.05|601.06|597.06|600.95|596.95|12
1623185190000|2021-06-08 20:46:30|601.04|597.04|601.44|597.44|601.47|597.47|601.04|597.04|30
1623185200000|2021-06-08 20:46:40|601.45|597.45|601.64|597.64|601.77|597.77|601.39|597.39|35
1623185210000|2021-06-08 20:46:50|601.54|597.54|601.6|597.6|601.6|597.6|601.39|597.39|36
1623185220000|2021-06-08 20:47:00|601.61|597.61|601.68|597.68|601.82|597.82|601.61|597.61|22
1623185230000|2021-06-08 20:47:10|601.65|597.65|601.31|597.31|601.74|597.74|601.22|597.22|32
1623185240000|2021-06-08 20:47:20|601.32|597.32|600.72|596.72|601.49|597.49|600.72|596.72|33
1623185250000|2021-06-08 20:47:30|600.79|596.79|600.91|596.91|601.15|597.15|600.79|596.79|31
1623185260000|2021-06-08 20:47:40|600.86|596.86|600.9|596.9|601.03|597.03|600.83|596.83|32
1623185270000|2021-06-08 20:47:50|600.93|596.93|600.58|596.58|601.26|597.26|600.58|596.58|33
1623185280000|2021-06-08 20:48:00|600.6|596.6|600.87|596.87|600.87|596.87|600.54|596.54|28
1623185290000|2021-06-08 20:48:10|600.88|596.88|601.75|597.75|601.75|597.75|600.86|596.86|26
1623185300000|2021-06-08 20:48:20|601.79|597.79|601.38|597.38|601.92|597.92|601.36|597.36|19
1623185310000|2021-06-08 20:48:30|601.35|597.35|601.2|597.2|601.39|597.39|601.17|597.17|33
1623185320000|2021-06-08 20:48:40|601.18|597.18|601.2|597.2|601.51|597.51|601.12|597.12|35
1623185330000|2021-06-08 20:48:50|601.18|597.18|601.67|597.67|601.69|597.69|601.17|597.17|25
1623185340000|2021-06-08 20:49:00|601.68|597.68|602.62|598.62|602.62|598.62|601.32|597.32|22
1623185350000|2021-06-08 20:49:10|602.63|598.63|603.09|599.09|603.11|599.11|602.61|598.61|27
1623185360000|2021-06-08 20:49:20|603.13|599.13|603.31|599.31|603.45|599.45|603.06|599.06|24
1623185370000|2021-06-08 20:49:30|603.3|599.3|603.17|599.17|603.45|599.45|603.04|599.04|29
1623185380000|2021-06-08 20:49:40|603.21|599.21|603.16|599.16|603.34|599.34|603.12|599.12|33
1623185390000|2021-06-08 20:49:50|603.17|599.17|602.61|598.61|603.21|599.21|602.56|598.56|30
1623185400000|2021-06-08 20:50:00|602.73|598.73|602.19|598.19|602.83|598.83|602.13|598.13|32
1623185410000|2021-06-08 20:50:10|602.2|598.2|602.29|598.29|602.29|598.29|601.83|597.83|35
1623185420000|2021-06-08 20:50:20|602.11|598.11|602.4|598.4|602.4|598.4|602.07|598.07|21
1623185430000|2021-06-08 20:50:30|602.41|598.41|602.87|598.87|602.87|598.87|602.41|598.41|20
1623185440000|2021-06-08 20:50:40|602.88|598.88|602.67|598.67|602.91|598.91|602.49|598.49|32
1623185450000|2021-06-08 20:50:50|602.68|598.68|602.96|598.96|603.05|599.05|602.68|598.68|17
1623185460000|2021-06-08 20:51:00|603.06|599.06|602.85|598.85|603.06|599.06|602.85|598.85|24
1623185470000|2021-06-08 20:51:10|602.86|598.86|602.75|598.75|602.89|598.89|602.45|598.45|25
1623185480000|2021-06-08 20:51:20|602.76|598.76|602.65|598.65|602.76|598.76|602.65|598.65|22
1623185490000|2021-06-08 20:51:30|602.63|598.63|602.62|598.62|602.67|598.67|602.62|598.62|8
1623185500000|2021-06-08 20:51:40|602.63|598.63|602.72|598.72|602.73|598.73|602.62|598.62|12
1623185510000|2021-06-08 20:51:50|602.71|598.71|602.72|598.72|602.85|598.85|602.7|598.7|16
1623185520000|2021-06-08 20:52:00|602.7|598.7|603.19|599.19|603.3|599.3|602.7|598.7|24
1623185530000|2021-06-08 20:52:10|603.27|599.27|603.33|599.33|603.33|599.33|603.22|599.22|29
1623185540000|2021-06-08 20:52:20|603.34|599.34|603.22|599.22|603.36|599.36|603.18|599.18|25
1623185550000|2021-06-08 20:52:30|603.27|599.27|602.86|598.86|603.27|599.27|602.83|598.83|33
1623185560000|2021-06-08 20:52:40|602.88|598.88|602.88|598.88|602.88|598.88|602.79|598.79|21
1623185570000|2021-06-08 20:52:50|602.87|598.87|602.51|598.51|602.88|598.88|602.49|598.49|27
1623185580000|2021-06-08 20:53:00|602.52|598.52|602.57|598.57|602.59|598.59|602.46|598.46|22
1623185590000|2021-06-08 20:53:10|602.58|598.58|602.67|598.67|602.73|598.73|602.56|598.56|15
1623185600000|2021-06-08 20:53:20|602.61|598.61|602.21|598.21|602.66|598.66|602.18|598.18|24
1623185610000|2021-06-08 20:53:30|602.22|598.22|602.25|598.25|602.32|598.32|602.22|598.22|22
1623185620000|2021-06-08 20:53:40|602.24|598.24|602.24|598.24|602.57|598.57|602.24|598.24|29
1623185630000|2021-06-08 20:53:50|602.28|598.28|602.4|598.4|602.54|598.54|602.26|598.26|23
1623185640000|2021-06-08 20:54:00|602.43|598.43|602.34|598.34|602.58|598.58|602.34|598.34|25
1623185650000|2021-06-08 20:54:10|602.27|598.27|602.16|598.16|602.27|598.27|602.16|598.16|26
1623185660000|2021-06-08 20:54:20|602.17|598.17|602.13|598.13|602.23|598.23|602.13|598.13|18
1623185670000|2021-06-08 20:54:30|602.15|598.15|602.21|598.21|602.21|598.21|602|598|18
1623185680000|2021-06-08 20:54:40|602.15|598.15|602.12|598.12|602.15|598.15|601.99|597.99|6
1623185690000|2021-06-08 20:54:50|601.99|597.99|602.08|598.08|602.13|598.13|601.99|597.99|19
1623185700000|2021-06-08 20:55:00|602.06|598.06|601.61|597.61|602.06|598.06|601.61|597.61|30
1623185710000|2021-06-08 20:55:10|601.5|597.5|601.75|597.75|601.78|597.78|601.4|597.4|29
1623185720000|2021-06-08 20:55:20|601.76|597.76|601.45|597.45|601.76|597.76|601.45|597.45|30
1623185730000|2021-06-08 20:55:30|601.36|597.36|601.26|597.26|601.44|597.44|601.15|597.15|22
1623185740000|2021-06-08 20:55:40|601.27|597.27|601.26|597.26|601.27|597.27|601.09|597.09|23
1623185750000|2021-06-08 20:55:50|601.27|597.27|601.51|597.51|601.58|597.58|601.27|597.27|21
1623185760000|2021-06-08 20:56:00|601.55|597.55|601.8|597.8|602.02|598.02|601.55|597.55|31
1623185770000|2021-06-08 20:56:10|601.81|597.81|601.8|597.8|601.87|597.87|601.8|597.8|14
1623185780000|2021-06-08 20:56:20|601.9|597.9|601.93|597.93|601.99|597.99|601.79|597.79|24
1623185790000|2021-06-08 20:56:30|601.92|597.92|601.36|597.36|601.92|597.92|601.36|597.36|23
1623185800000|2021-06-08 20:56:40|601.32|597.32|601.54|597.54|601.55|597.55|601.32|597.32|19
1623185810000|2021-06-08 20:56:50|601.56|597.56|601.6|597.6|601.62|597.62|601.47|597.47|20
1623185820000|2021-06-08 20:57:00|601.61|597.61|601.37|597.37|601.61|597.61|601.37|597.37|24
1623185830000|2021-06-08 20:57:10|601.36|597.36|601.44|597.44|601.63|597.63|601.36|597.36|24
1623185840000|2021-06-08 20:57:20|601.4|597.4|601.1|597.1|601.4|597.4|600.98|596.98|28
1623185850000|2021-06-08 20:57:30|600.94|596.94|600.97|596.97|601.08|597.08|600.85|596.85|31
1623185860000|2021-06-08 20:57:40|600.98|596.98|601.02|597.02|601.11|597.11|600.97|596.97|27
1623185870000|2021-06-08 20:57:50|600.95|596.95|600.88|596.88|600.96|596.96|600.84|596.84|23
1623185880000|2021-06-08 20:58:00|600.87|596.87|601.71|597.71|601.71|597.71|600.85|596.85|21
1623185890000|2021-06-08 20:58:10|601.7|597.7|602.71|598.71|602.72|598.72|601.53|597.53|21
1623185900000|2021-06-08 20:58:20|602.72|598.72|601.72|597.72|602.76|598.76|601.7|597.7|23
1623185910000|2021-06-08 20:58:30|601.68|597.68|602.03|598.03|602.22|598.22|601.66|597.66|27
1623185920000|2021-06-08 20:58:40|602.05|598.05|601.9|597.9|602.15|598.15|601.87|597.87|15
1623185930000|2021-06-08 20:58:50|601.87|597.87|602.15|598.15|602.25|598.25|601.87|597.87|29
1623185940000|2021-06-08 20:59:00|602.22|598.22|602.24|598.24|602.49|598.49|602.21|598.21|29
1623185950000|2021-06-08 20:59:10|602.23|598.23|602.09|598.09|602.25|598.25|602.09|598.09|21
1623185960000|2021-06-08 20:59:20|602.1|598.1|601.55|597.55|602.19|598.19|601.55|597.55|25
1623185970000|2021-06-08 20:59:30|601.53|597.53|601.52|597.52|601.63|597.63|601.52|597.52|28
1623185980000|2021-06-08 20:59:40|601.49|597.49|601.35|597.35|601.51|597.51|601.21|597.21|29
1623185990000|2021-06-08 20:59:50|601.32|597.32|601.29|597.29|601.32|597.32|601.24|597.24|14
1623186000000|2021-06-08 21:00:00|601.3|597.3|601.36|597.36|601.37|597.37|601.28|597.28|17
1623186010000|2021-06-08 21:00:10|601.37|597.37|601.42|597.42|601.43|597.43|601.36|597.36|9
1623186020000|2021-06-08 21:00:20|601.44|597.44|601.85|597.85|601.88|597.88|601.44|597.44|23
1623186030000|2021-06-08 21:00:30|601.82|597.82|601.85|597.85|601.9|597.9|601.75|597.75|27
1623186040000|2021-06-08 21:00:40|601.84|597.84|601.83|597.83|601.87|597.87|601.66|597.66|27
1623186050000|2021-06-08 21:00:50|601.81|597.81|601.13|597.13|601.81|597.81|600.99|596.99|36
1623186060000|2021-06-08 21:01:00|601.1|597.1|601.18|597.18|601.19|597.19|601.07|597.07|32
1623186070000|2021-06-08 21:01:10|601.09|597.09|600.83|596.83|601.09|597.09|600.79|596.79|29
1623186080000|2021-06-08 21:01:20|600.87|596.87|600.78|596.78|600.87|596.87|600.54|596.54|32
1623186090000|2021-06-08 21:01:30|600.66|596.66|600.62|596.62|600.79|596.79|600.62|596.62|26
1623186100000|2021-06-08 21:01:40|600.56|596.56|600.07|596.07|600.56|596.56|600.05|596.05|33
1623186110000|2021-06-08 21:01:50|600.09|596.09|599.92|595.92|600.14|596.14|599.79|595.79|30
1623186120000|2021-06-08 21:02:00|599.9|595.9|600.37|596.37|600.39|596.39|599.86|595.86|25
1623186130000|2021-06-08 21:02:10|600.38|596.38|600.48|596.48|600.49|596.49|600.38|596.38|25
1623186140000|2021-06-08 21:02:20|600.49|596.49|600.45|596.45|600.49|596.49|600.39|596.39|21
1623186150000|2021-06-08 21:02:30|600.47|596.47|600.55|596.55|600.59|596.59|600.46|596.46|22
1623186160000|2021-06-08 21:02:40|600.58|596.58|600.54|596.54|600.75|596.75|600.52|596.52|23
1623186170000|2021-06-08 21:02:50|600.53|596.53|600.71|596.71|600.74|596.74|600.53|596.53|15
1623186180000|2021-06-08 21:03:00|600.72|596.72|600.73|596.73|600.75|596.75|600.7|596.7|23
1623186190000|2021-06-08 21:03:10|600.74|596.74|600.54|596.54|600.75|596.75|600.53|596.53|20
1623186200000|2021-06-08 21:03:20|600.55|596.55|600.25|596.25|600.55|596.55|600.21|596.21|16
1623186210000|2021-06-08 21:03:30|600.24|596.24|600.11|596.11|600.27|596.27|600.11|596.11|14
1623186220000|2021-06-08 21:03:40|600.12|596.12|600.13|596.13|600.14|596.14|600.11|596.11|13
1623186230000|2021-06-08 21:03:50|600.12|596.12|600.08|596.08|600.13|596.13|600.07|596.07|20
1623186240000|2021-06-08 21:04:00|600.07|596.07|599.89|595.89|600.07|596.07|599.87|595.87|20
1623186250000|2021-06-08 21:04:10|599.88|595.88|600.09|596.09|600.22|596.22|599.88|595.88|25
1623186260000|2021-06-08 21:04:20|600.08|596.08|599.93|595.93|600.12|596.12|599.93|595.93|28
1623186270000|2021-06-08 21:04:30|599.97|595.97|599.94|595.94|600.02|596.02|599.92|595.92|20
1623186280000|2021-06-08 21:04:40|599.95|595.95|599.91|595.91|600.03|596.03|599.89|595.89|22
1623186290000|2021-06-08 21:04:50|599.92|595.92|599.83|595.83|599.93|595.93|599.81|595.81|18
1623186300000|2021-06-08 21:05:00|599.82|595.82|599.7|595.7|599.9|595.9|599.7|595.7|30
1623186310000|2021-06-08 21:05:10|599.72|595.72|599.74|595.74|599.78|595.78|599.7|595.7|17
1623186320000|2021-06-08 21:05:20|599.59|595.59|599.51|595.51|599.67|595.67|599.51|595.51|15
1623186330000|2021-06-08 21:05:30|599.52|595.52|599.49|595.49|599.52|595.52|599.48|595.48|3
1623186340000|2021-06-08 21:05:40|599.48|595.48|599.56|595.56|599.56|595.56|599.44|595.44|14
1623186350000|2021-06-08 21:05:50|599.57|595.57|599.64|595.64|599.64|595.64|599.56|595.56|11
1623186360000|2021-06-08 21:06:00|599.63|595.63|599.45|595.45|599.63|595.63|599.45|595.45|20
1623186370000|2021-06-08 21:06:10|599.46|595.46|599.45|595.45|599.46|595.46|599.32|595.32|12
1623186380000|2021-06-08 21:06:20|599.43|595.43|599.38|595.38|599.45|595.45|599.3|595.3|16
1623186390000|2021-06-08 21:06:30|599.37|595.37|599|595|599.37|595.37|598.94|594.94|34
1623186400000|2021-06-08 21:06:40|598.99|594.99|598.95|594.95|599.11|595.11|598.79|594.79|23
1623186410000|2021-06-08 21:06:50|598.94|594.94|598.93|594.93|598.94|594.94|598.89|594.89|15
1623186420000|2021-06-08 21:07:00|598.94|594.94|599.77|595.77|599.77|595.77|598.94|594.94|24
1623186430000|2021-06-08 21:07:10|599.8|595.8|600.02|596.02|600.03|596.03|599.79|595.79|9
1623186440000|2021-06-08 21:07:20|600.03|596.03|600.08|596.08|600.08|596.08|600.03|596.03|12
1623186450000|2021-06-08 21:07:30|600.09|596.09|600.19|596.19|600.22|596.22|599.99|595.99|25
1623186460000|2021-06-08 21:07:40|600.18|596.18|600.33|596.33|600.36|596.36|600.13|596.13|18
1623186470000|2021-06-08 21:07:50|600.32|596.32|600.32|596.32|600.35|596.35|600.3|596.3|17
1623186480000|2021-06-08 21:08:00|600.33|596.33|600.36|596.36|600.37|596.37|600.32|596.32|17
1623186490000|2021-06-08 21:08:10|600.34|596.34|600.21|596.21|600.34|596.34|600.18|596.18|25
1623186500000|2021-06-08 21:08:20|600.2|596.2|600.66|596.66|600.75|596.75|600.16|596.16|27
1623186510000|2021-06-08 21:08:30|600.69|596.69|600.92|596.92|600.92|596.92|600.68|596.68|16
1623186520000|2021-06-08 21:08:40|600.91|596.91|600.99|596.99|601.03|597.03|600.9|596.9|20
1623186530000|2021-06-08 21:08:50|601|597|601.01|597.01|601.01|597.01|600.85|596.85|21
1623186540000|2021-06-08 21:09:00|601.02|597.02|601.04|597.04|601.05|597.05|600.9|596.9|17
1623186550000|2021-06-08 21:09:10|601.03|597.03|601|597|601.06|597.06|600.98|596.98|12
1623186560000|2021-06-08 21:09:20|601.03|597.03|601.17|597.17|601.25|597.25|601.02|597.02|20
1623186570000|2021-06-08 21:09:30|601.13|597.13|601.21|597.21|601.21|597.21|601.02|597.02|23
1623186580000|2021-06-08 21:09:40|601.19|597.19|601.24|597.24|601.24|597.24|601.14|597.14|9
1623186590000|2021-06-08 21:09:50|601.23|597.23|601.99|597.99|602.03|598.03|601.23|597.23|30
1623186600000|2021-06-08 21:10:00|601.94|597.94|602.02|598.02|602.44|598.44|601.94|597.94|21
1623186610000|2021-06-08 21:10:10|601.99|597.99|601.75|597.75|601.99|597.99|601.31|597.31|36
1623186620000|2021-06-08 21:10:20|601.74|597.74|601.18|597.18|601.74|597.74|601.05|597.05|31
1623186630000|2021-06-08 21:10:30|601.19|597.19|601.36|597.36|601.36|597.36|601.18|597.18|18
1623186640000|2021-06-08 21:10:40|601.37|597.37|601.51|597.51|601.51|597.51|601.36|597.36|15
1623186650000|2021-06-08 21:10:50|601.5|597.5|601.54|597.54|601.54|597.54|601.5|597.5|13
1623186660000|2021-06-08 21:11:00|601.53|597.53|601.22|597.22|601.57|597.57|601.22|597.22|25
1623186670000|2021-06-08 21:11:10|601.21|597.21|601.14|597.14|601.23|597.23|601.12|597.12|21
1623186680000|2021-06-08 21:11:20|601.12|597.12|600.8|596.8|601.12|597.12|600.8|596.8|23
1623186690000|2021-06-08 21:11:30|600.73|596.73|600.79|596.79|600.79|596.79|600.72|596.72|20
1623186700000|2021-06-08 21:11:40|600.76|596.76|600.58|596.58|600.78|596.78|600.53|596.53|28
1623186710000|2021-06-08 21:11:50|600.6|596.6|600.29|596.29|600.61|596.61|600.26|596.26|28
1623186720000|2021-06-08 21:12:00|600.28|596.28|600.22|596.22|600.29|596.29|600.21|596.21|17
1623186730000|2021-06-08 21:12:10|600.2|596.2|600.39|596.39|600.43|596.43|600.16|596.16|24
1623186740000|2021-06-08 21:12:20|600.38|596.38|600.4|596.4|600.46|596.46|600.38|596.38|15
1623186750000|2021-06-08 21:12:30|600.41|596.41|600.44|596.44|600.44|596.44|600.41|596.41|5
1623186760000|2021-06-08 21:12:40|600.45|596.45|600.41|596.41|600.46|596.46|600.41|596.41|12
1623186770000|2021-06-08 21:12:50|600.42|596.42|600.55|596.55|600.58|596.58|600.41|596.41|18
1623186780000|2021-06-08 21:13:00|600.56|596.56|600.15|596.15|601.16|597.16|600.14|596.14|20
1623186790000|2021-06-08 21:13:10|600.17|596.17|600.71|596.71|600.75|596.75|600.17|596.17|23
1623186800000|2021-06-08 21:13:20|600.7|596.7|600.72|596.72|600.91|596.91|600.69|596.69|20
1623186810000|2021-06-08 21:13:30|600.73|596.73|600.41|596.41|600.73|596.73|600.41|596.41|26
1623186820000|2021-06-08 21:13:40|600.42|596.42|600.2|596.2|600.43|596.43|600.17|596.17|25
1623186830000|2021-06-08 21:13:50|600.19|596.19|599.98|595.98|600.19|596.19|599.98|595.98|21
1623186840000|2021-06-08 21:14:00|599.96|595.96|599.93|595.93|599.99|595.99|599.91|595.91|17
1623186850000|2021-06-08 21:14:10|600.06|596.06|599.99|595.99|600.06|596.06|599.92|595.92|20
1623186860000|2021-06-08 21:14:20|599.96|595.96|600.1|596.1|600.11|596.11|599.96|595.96|15
1623186870000|2021-06-08 21:14:30|600.11|596.11|600.11|596.11|600.15|596.15|600.09|596.09|19
1623186880000|2021-06-08 21:14:40|600.1|596.1|600.09|596.09|600.1|596.1|600.06|596.06|10
1623186890000|2021-06-08 21:14:50|600.08|596.08|600.41|596.41|600.43|596.43|600.06|596.06|21
1623186900000|2021-06-08 21:15:00|600.42|596.42|600.28|596.28|600.42|596.42|600.28|596.28|19
1623186910000|2021-06-08 21:15:10|600.23|596.23|599.97|595.97|600.23|596.23|599.95|595.95|24
1623186920000|2021-06-08 21:15:20|599.98|595.98|599.9|595.9|599.98|595.98|599.87|595.87|25
1623186930000|2021-06-08 21:15:30|599.89|595.89|599.85|595.85|599.89|595.89|599.83|595.83|20
1623186940000|2021-06-08 21:15:40|599.86|595.86|599.85|595.85|600.07|596.07|599.85|595.85|22
1623186950000|2021-06-08 21:15:50|599.8|595.8|599.75|595.75|599.84|595.84|599.75|595.75|19
1623186960000|2021-06-08 21:16:00|599.73|595.73|599.67|595.67|599.75|595.75|599.67|595.67|20
1623186970000|2021-06-08 21:16:10|599.66|595.66|599.6|595.6|599.7|595.7|599.57|595.57|15
1623186980000|2021-06-08 21:16:20|599.62|595.62|599.66|595.66|599.68|595.68|599.6|595.6|19
1623186990000|2021-06-08 21:16:30|599.68|595.68|599.66|595.66|599.72|595.72|599.58|595.58|19
1623187000000|2021-06-08 21:16:40|599.63|595.63|599.55|595.55|599.64|595.64|599.51|595.51|13
1623187010000|2021-06-08 21:16:50|599.59|595.59|599.48|595.48|599.59|595.59|599.45|595.45|18
1623187020000|2021-06-08 21:17:00|599.46|595.46|599.24|595.24|599.5|595.5|599.24|595.24|24
1623187030000|2021-06-08 21:17:10|599.23|595.23|598.78|594.78|599.23|595.23|598.76|594.76|28
1623187040000|2021-06-08 21:17:20|598.76|594.76|597.54|593.54|598.76|594.76|597.32|593.32|33
1623187050000|2021-06-08 21:17:30|597.6|593.6|597.52|593.52|597.6|593.6|597.5|593.5|20
1623187060000|2021-06-08 21:17:40|597.45|593.45|596.88|592.88|597.45|593.45|596.87|592.87|24
1623187070000|2021-06-08 21:17:50|596.89|592.89|596.93|592.93|596.93|592.93|596.85|592.85|15
1623187080000|2021-06-08 21:18:00|596.94|592.94|597.03|593.03|597.11|593.11|596.94|592.94|26
1623187090000|2021-06-08 21:18:10|597.04|593.04|597.24|593.24|597.27|593.27|597.04|593.04|15
1623187100000|2021-06-08 21:18:20|597.26|593.26|597.39|593.39|597.41|593.41|597.2|593.2|17
1623187110000|2021-06-08 21:18:30|597.4|593.4|597.46|593.46|597.49|593.49|597.4|593.4|13
1623187120000|2021-06-08 21:18:40|597.47|593.47|597.45|593.45|597.47|593.47|597.43|593.43|14
1623187130000|2021-06-08 21:18:50|597.46|593.46|597.68|593.68|597.69|593.69|597.46|593.46|10
1623187140000|2021-06-08 21:19:00|597.67|593.67|597.64|593.64|597.68|593.68|597.63|593.63|5
1623187150000|2021-06-08 21:19:10|597.84|593.84|597.92|593.92|597.95|593.95|597.65|593.65|9
1623187160000|2021-06-08 21:19:20|598.05|594.05|598.35|594.35|598.36|594.36|598.05|594.05|12
1623187170000|2021-06-08 21:19:30|598.32|594.32|598.34|594.34|598.36|594.36|598.3|594.3|9
1623187180000|2021-06-08 21:19:40|598.36|594.36|598.34|594.34|598.36|594.36|598.32|594.32|16
1623187190000|2021-06-08 21:19:50|598.33|594.33|598.39|594.39|598.39|594.39|598.33|594.33|12
1623187200000|2021-06-08 21:20:00|598.5|594.5|598.51|594.51|598.66|594.66|598.37|594.37|26
1623187210000|2021-06-08 21:20:10|598.5|594.5|598.56|594.56|598.56|594.56|598.49|594.49|7
1623187220000|2021-06-08 21:20:20|598.58|594.58|598.59|594.59|598.64|594.64|598.58|594.58|18
1623187230000|2021-06-08 21:20:30|598.56|594.56|598.43|594.43|598.58|594.58|598.43|594.43|22
1623187240000|2021-06-08 21:20:40|598.4|594.4|598.6|594.6|598.61|594.61|598.15|594.15|23
1623187250000|2021-06-08 21:20:50|598.58|594.58|598.73|594.73|598.77|594.77|598.48|594.48|18
1623187260000|2021-06-08 21:21:00|598.77|594.77|598.87|594.87|598.88|594.88|598.77|594.77|11
1623187270000|2021-06-08 21:21:10|598.88|594.88|598.83|594.83|598.88|594.88|598.8|594.8|16
1623187280000|2021-06-08 21:21:20|598.82|594.82|599.02|595.02|599.02|595.02|598.82|594.82|15
1623187290000|2021-06-08 21:21:30|599.03|595.03|599.27|595.27|599.32|595.32|599.01|595.01|15
1623187300000|2021-06-08 21:21:40|599.44|595.44|599.34|595.34|599.45|595.45|599.33|595.33|15
1623187310000|2021-06-08 21:21:50|599.33|595.33|599.29|595.29|599.33|595.33|599.27|595.27|7
1623187320000|2021-06-08 21:22:00|599.28|595.28|599.27|595.27|599.33|595.33|599.25|595.25|11
1623187330000|2021-06-08 21:22:10|599.3|595.3|599.27|595.27|599.31|595.31|599.27|595.27|5
1623187340000|2021-06-08 21:22:20|599.17|595.17|599.02|595.02|599.17|595.17|599.01|595.01|18
1623187350000|2021-06-08 21:22:30|599.01|595.01|599.11|595.11|599.12|595.12|598.97|594.97|15
1623187360000|2021-06-08 21:22:40|599.17|595.17|599.08|595.08|599.17|595.17|598.98|594.98|19
1623187370000|2021-06-08 21:22:50|599.05|595.05|599.08|595.08|599.09|595.09|599.03|595.03|11
1623187380000|2021-06-08 21:23:00|599.01|595.01|599.14|595.14|599.37|595.37|599.01|595.01|17
1623187390000|2021-06-08 21:23:10|599.17|595.17|599.18|595.18|599.18|595.18|598.93|594.93|16
1623187400000|2021-06-08 21:23:20|599.25|595.25|599.08|595.08|599.25|595.25|599.06|595.06|10
1623187410000|2021-06-08 21:23:30|599.11|595.11|599.08|595.08|599.17|595.17|599.08|595.08|11
1623187420000|2021-06-08 21:23:40|599.12|595.12|599.11|595.11|599.14|595.14|598.98|594.98|14
1623187430000|2021-06-08 21:23:50|599.09|595.09|598.98|594.98|599.09|595.09|598.92|594.92|10
1623187440000|2021-06-08 21:24:00|598.91|594.91|598.86|594.86|598.95|594.95|598.86|594.86|7
1623187450000|2021-06-08 21:24:10|599.11|595.11|599.03|595.03|599.11|595.11|598.7|594.7|15
1623187460000|2021-06-08 21:24:20|598.71|594.71|598.73|594.73|598.99|594.99|598.71|594.71|7
1623187470000|2021-06-08 21:24:30|598.69|594.69|598.83|594.83|598.98|594.98|598.69|594.69|9
1623187480000|2021-06-08 21:24:40|598.87|594.87|598.87|594.87|598.93|594.93|598.84|594.84|16
1623187490000|2021-06-08 21:24:50|598.89|594.89|598.83|594.83|598.95|594.95|598.79|594.79|17
1623187500000|2021-06-08 21:25:00|598.85|594.85|598.9|594.9|599.08|595.08|598.84|594.84|21
1623187510000|2021-06-08 21:25:10|599.01|595.01|599.13|595.13|599.13|595.13|598.9|594.9|15
1623187520000|2021-06-08 21:25:20|599.16|595.16|599.24|595.24|599.24|595.24|599.12|595.12|15
1623187530000|2021-06-08 21:25:30|599.17|595.17|599.32|595.32|599.32|595.32|599.17|595.17|19
1623187540000|2021-06-08 21:25:40|599.44|595.44|599.23|595.23|599.44|595.44|599.23|595.23|7
1623187550000|2021-06-08 21:25:50|599.28|595.28|599.23|595.23|599.73|595.73|599.23|595.23|6
1623187560000|2021-06-08 21:26:00|599.34|595.34|600.88|596.88|600.99|596.99|599.23|595.23|12
1623187570000|2021-06-08 21:26:10|600.77|596.77|600.93|596.93|600.95|596.95|600.77|596.77|6
1623187580000|2021-06-08 21:26:20|600.94|596.94|601.25|597.25|601.3|597.3|600.79|596.79|16
1623187590000|2021-06-08 21:26:30|600.8|596.8|601.25|597.25|601.26|597.26|600.8|596.8|12
1623187600000|2021-06-08 21:26:40|600.86|596.86|601.2|597.2|601.2|597.2|600.7|596.7|9
1623187610000|2021-06-08 21:26:50|601.22|597.22|601.05|597.05|601.22|597.22|601.05|597.05|9
1623187620000|2021-06-08 21:27:00|601.16|597.16|600.91|596.91|601.16|597.16|600.67|596.67|9
1623187630000|2021-06-08 21:27:10|601.16|597.16|600.84|596.84|601.16|597.16|600.67|596.67|14
1623187640000|2021-06-08 21:27:20|600.86|596.86|600.84|596.84|600.86|596.86|600.84|596.84|3
1623187650000|2021-06-08 21:27:30|600.83|596.83|600.56|596.56|600.84|596.84|600.56|596.56|10
1623187660000|2021-06-08 21:27:40|600.58|596.58|600.58|596.58|600.58|596.58|600.55|596.55|11
1623187670000|2021-06-08 21:27:50|600.55|596.55|600.29|596.29|600.58|596.58|600.29|596.29|8
1623187680000|2021-06-08 21:28:00|600.38|596.38|599.81|595.81|600.38|596.38|599.81|595.81|9
1623187690000|2021-06-08 21:28:10|599.65|595.65|599.6|595.6|599.68|595.68|599.52|595.52|5
1623187700000|2021-06-08 21:28:20|599.62|595.62|599.3|595.3|599.65|595.65|599.04|595.04|18
1623187710000|2021-06-08 21:28:30|599.29|595.29|599.04|595.04|599.29|595.29|599.04|595.04|14
1623187720000|2021-06-08 21:28:40|599.05|595.05|599.02|595.02|599.05|595.05|599.02|595.02|9
1623187730000|2021-06-08 21:28:50|598.95|594.95|598.3|594.3|598.95|594.95|598.24|594.24|9
1623187740000|2021-06-08 21:29:00|598.32|594.32|598.1|594.1|598.32|594.32|598.1|594.1|7
1623187750000|2021-06-08 21:29:10|598.14|594.14|598.06|594.06|598.14|594.14|598.06|594.06|7
1623187760000|2021-06-08 21:29:20|598.07|594.07|598.26|594.26|598.27|594.27|598.07|594.07|16
1623187770000|2021-06-08 21:29:30|598.22|594.22|598.22|594.22|598.22|594.22|598.22|594.22|1
1623187780000|2021-06-08 21:29:40|598.16|594.16|597.66|593.66|598.23|594.23|597.66|593.66|12
1623187790000|2021-06-08 21:29:50|597.67|593.67|597.6|593.6|597.67|593.67|597.54|593.54|4
1623187800000|2021-06-08 21:30:00|597.61|593.61|597.61|593.61|597.61|593.61|597.61|593.61|1
1623187810000|2021-06-08 21:30:10|597.6|593.6|597.7|593.7|597.71|593.71|597.54|593.54|13
1623187820000|2021-06-08 21:30:20|597.71|593.71|597.93|593.93|597.98|593.98|597.71|593.71|17
1623187830000|2021-06-08 21:30:30|597.94|593.94|598.03|594.03|598.04|594.04|597.94|593.94|8
1623187840000|2021-06-08 21:30:40|598.04|594.04|598.16|594.16|598.16|594.16|598.04|594.04|6
1623187850000|2021-06-08 21:30:50|598.15|594.15|598.16|594.16|598.16|594.16|598.14|594.14|5
1623187860000|2021-06-08 21:31:00|598.17|594.17|598.17|594.17|598.57|594.57|598.17|594.17|11
1623187880000|2021-06-08 21:31:20|598.66|594.66|598.67|594.67|598.67|594.67|598.66|594.66|2
1623187890000|2021-06-08 21:31:30|598.64|594.64|598.64|594.64|598.64|594.64|598.64|594.64|1
1623187900000|2021-06-08 21:31:40|598.75|594.75|598.75|594.75|598.75|594.75|598.75|594.75|1
1623187920000|2021-06-08 21:32:00|599.03|595.03|599.19|595.19|599.19|595.19|599.03|595.03|2
1623187930000|2021-06-08 21:32:10|599.21|595.21|599.25|595.25|599.25|595.25|599.21|595.21|2
1623187950000|2021-06-08 21:32:30|599.27|595.27|599.42|595.42|599.57|595.57|599.27|595.27|10
1623187960000|2021-06-08 21:32:40|599.24|595.24|599.51|595.51|599.51|595.51|599.24|595.24|2
1623187970000|2021-06-08 21:32:50|599.56|595.56|599.6|595.6|599.66|595.66|599.56|595.56|3
1623187980000|2021-06-08 21:33:00|600.09|596.09|600.13|596.13|600.13|596.13|600.09|596.09|8
1623187990000|2021-06-08 21:33:10|600.11|596.11|600.11|596.11|600.11|596.11|600.11|596.11|1
1623188050000|2021-06-08 21:34:10|600.16|596.16|600.16|596.16|600.16|596.16|600.16|596.16|1
1623188060000|2021-06-08 21:34:20|600.14|596.14|599.98|595.98|600.14|596.14|599.95|595.95|8
1623188070000|2021-06-08 21:34:30|599.97|595.97|599.59|595.59|599.97|595.97|599.59|595.59|9
1623188090000|2021-06-08 21:34:50|599.53|595.53|599.19|595.19|599.53|595.53|599.19|595.19|7
1623188100000|2021-06-08 21:35:00|599.17|595.17|598.98|594.98|599.17|595.17|598.98|594.98|13
1623188110000|2021-06-08 21:35:10|598.99|594.99|598.86|594.86|598.99|594.99|598.85|594.85|8
1623188120000|2021-06-08 21:35:20|598.85|594.85|598.91|594.91|598.93|594.93|598.85|594.85|9
1623188130000|2021-06-08 21:35:30|598.9|594.9|598.85|594.85|598.9|594.9|598.85|594.85|2
1623188140000|2021-06-08 21:35:40|598.88|594.88|598.88|594.88|598.88|594.88|598.87|594.87|3
1623188150000|2021-06-08 21:35:50|598.86|594.86|598.86|594.86|598.88|594.88|598.84|594.84|5
1623188160000|2021-06-08 21:36:00|598.84|594.84|598.84|594.84|598.85|594.85|598.84|594.84|5
1623188170000|2021-06-08 21:36:10|598.85|594.85|598.84|594.84|598.85|594.85|598.84|594.84|2
1623188180000|2021-06-08 21:36:20|598.85|594.85|598.85|594.85|598.85|594.85|598.85|594.85|1
1623188190000|2021-06-08 21:36:30|598.84|594.84|598.78|594.78|598.84|594.84|598.78|594.78|3
1623188200000|2021-06-08 21:36:40|598.68|594.68|598.53|594.53|598.68|594.68|598.53|594.53|20
1623188210000|2021-06-08 21:36:50|598.56|594.56|598.52|594.52|598.56|594.56|598.51|594.51|11
1623188220000|2021-06-08 21:37:00|598.56|594.56|598.45|594.45|598.61|594.61|598.38|594.38|10
1623188230000|2021-06-08 21:37:10|598.25|594.25|598.13|594.13|598.25|594.25|598.13|594.13|2
1623188240000|2021-06-08 21:37:20|598.1|594.1|597.65|593.65|598.12|594.12|597.47|593.47|27
1623188250000|2021-06-08 21:37:30|597.64|593.64|597.64|593.64|597.65|593.65|597.64|593.64|7
1623188260000|2021-06-08 21:37:40|597.65|593.65|597.44|593.44|597.66|593.66|597.41|593.41|17
1623188270000|2021-06-08 21:37:50|597.43|593.43|597.36|593.36|597.43|593.43|597.36|593.36|12
1623188280000|2021-06-08 21:38:00|597.37|593.37|597.36|593.36|597.37|593.37|597.33|593.33|4
1623188290000|2021-06-08 21:38:10|597.22|593.22|597.08|593.08|597.24|593.24|597.08|593.08|17
1623188300000|2021-06-08 21:38:20|597.09|593.09|597.18|593.18|597.18|593.18|597.07|593.07|13
1623188310000|2021-06-08 21:38:30|597.17|593.17|597.17|593.17|597.18|593.18|597.17|593.17|3
1623188320000|2021-06-08 21:38:40|596.83|592.83|596.49|592.49|596.85|592.85|596.49|592.49|22
1623188330000|2021-06-08 21:38:50|596.47|592.47|596|592|596.47|592.47|596|592|28
1623188340000|2021-06-08 21:39:00|595.95|591.95|595.21|591.21|595.95|591.95|595.21|591.21|15
1623188350000|2021-06-08 21:39:10|595.19|591.19|595.23|591.23|595.25|591.25|595.14|591.14|24
1623188360000|2021-06-08 21:39:20|595.24|591.24|595.27|591.27|595.36|591.36|595.12|591.12|22
1623188370000|2021-06-08 21:39:30|595.19|591.19|595.32|591.32|595.33|591.33|595.19|591.19|9
1623188380000|2021-06-08 21:39:40|595.31|591.31|595.31|591.31|595.32|591.32|595.28|591.28|7
1623188390000|2021-06-08 21:39:50|595.32|591.32|595.17|591.17|595.32|591.32|595.14|591.14|18
1623188400000|2021-06-08 21:40:00|595.19|591.19|595.34|591.34|595.34|591.34|595.11|591.11|14
1623188410000|2021-06-08 21:40:10|595.5|591.5|595.8|591.8|595.96|591.96|595.24|591.24|20
1623188420000|2021-06-08 21:40:20|595.81|591.81|596.13|592.13|596.19|592.19|595.8|591.8|9
1623188430000|2021-06-08 21:40:30|596.17|592.17|596.22|592.22|596.27|592.27|596.17|592.17|13
1623188440000|2021-06-08 21:40:40|596.27|592.27|596.76|592.76|597.06|593.06|596.21|592.21|24
1623188450000|2021-06-08 21:40:50|596.99|592.99|596.77|592.77|597.03|593.03|596.63|592.63|23
1623188460000|2021-06-08 21:41:00|596.78|592.78|596.82|592.82|596.87|592.87|596.78|592.78|14
1623188470000|2021-06-08 21:41:10|596.86|592.86|597.19|593.19|597.19|593.19|596.86|592.86|17
1623188480000|2021-06-08 21:41:20|597.17|593.17|597.42|593.42|597.42|593.42|597.17|593.17|13
1623188490000|2021-06-08 21:41:30|597.45|593.45|597.55|593.55|597.6|593.6|597.42|593.42|18
1623188500000|2021-06-08 21:41:40|597.45|593.45|597.59|593.59|597.67|593.67|597.45|593.45|9
1623188510000|2021-06-08 21:41:50|597.58|593.58|597.77|593.77|597.77|593.77|597.58|593.58|7
1623188520000|2021-06-08 21:42:00|597.76|593.76|597.35|593.35|597.79|593.79|597.31|593.31|19
1623188530000|2021-06-08 21:42:10|597.34|593.34|597.04|593.04|597.35|593.35|597.03|593.03|7
1623188540000|2021-06-08 21:42:20|597.03|593.03|597.04|593.04|597.05|593.05|597.03|593.03|3
1623188550000|2021-06-08 21:42:30|597.02|593.02|596.96|592.96|597.05|593.05|596.96|592.96|5
1623188560000|2021-06-08 21:42:40|596.92|592.92|597.06|593.06|597.06|593.06|596.92|592.92|4
1623188570000|2021-06-08 21:42:50|597.23|593.23|597.47|593.47|597.53|593.53|597.23|593.23|18
1623188580000|2021-06-08 21:43:00|597.46|593.46|597.52|593.52|597.53|593.53|597.46|593.46|9
1623188590000|2021-06-08 21:43:10|597.54|593.54|597.56|593.56|597.58|593.58|597.52|593.52|10
1623188600000|2021-06-08 21:43:20|597.54|593.54|597.38|593.38|597.54|593.54|597.38|593.38|12
1623188610000|2021-06-08 21:43:30|597.37|593.37|597.1|593.1|597.43|593.43|597.1|593.1|21
1623188620000|2021-06-08 21:43:40|597.11|593.11|597.19|593.19|597.2|593.2|597.11|593.11|13
1623188630000|2021-06-08 21:43:50|597.18|593.18|597.82|593.82|597.82|593.82|597.18|593.18|18
1623188640000|2021-06-08 21:44:00|597.83|593.83|598.79|594.79|598.93|594.93|597.51|593.51|28
1623188650000|2021-06-08 21:44:10|598.71|594.71|599.1|595.1|599.36|595.36|598.71|594.71|23
1623188660000|2021-06-08 21:44:20|599.08|595.08|598.9|594.9|599.08|595.08|598.9|594.9|16
1623188670000|2021-06-08 21:44:30|598.94|594.94|599.09|595.09|599.14|595.14|598.87|594.87|23
1623188680000|2021-06-08 21:44:40|599.14|595.14|598.94|594.94|599.37|595.37|598.94|594.94|24
1623188690000|2021-06-08 21:44:50|598.92|594.92|598.98|594.98|598.98|594.98|598.85|594.85|14
1623188700000|2021-06-08 21:45:00|598.99|594.99|599.49|595.49|599.67|595.67|598.97|594.97|33
1623188710000|2021-06-08 21:45:10|599.4|595.4|599.67|595.67|600.22|596.22|599.4|595.4|32
1623188720000|2021-06-08 21:45:20|599.75|595.75|599.52|595.52|600.06|596.06|599.5|595.5|29
1623188730000|2021-06-08 21:45:30|599.51|595.51|600.02|596.02|600.02|596.02|599.5|595.5|28
1623188740000|2021-06-08 21:45:40|599.74|595.74|600.62|596.62|600.74|596.74|599.74|595.74|28
1623188750000|2021-06-08 21:45:50|600.59|596.59|599.95|595.95|600.59|596.59|599.91|595.91|26
1623188760000|2021-06-08 21:46:00|599.94|595.94|600.69|596.69|600.69|596.69|599.75|595.75|31
1623188770000|2021-06-08 21:46:10|600.61|596.61|600.28|596.28|600.79|596.79|600.21|596.21|29
1623188780000|2021-06-08 21:46:20|600.29|596.29|600.08|596.08|600.47|596.47|600.08|596.08|28
1623188790000|2021-06-08 21:46:30|600.07|596.07|600.07|596.07|600.12|596.12|600.03|596.03|17
1623188800000|2021-06-08 21:46:40|600.06|596.06|599.86|595.86|600.14|596.14|599.86|595.86|15
1623188810000|2021-06-08 21:46:50|599.9|595.9|600.3|596.3|600.3|596.3|599.9|595.9|24
1623188820000|2021-06-08 21:47:00|600.29|596.29|600.04|596.04|600.3|596.3|599.99|595.99|16
1623188830000|2021-06-08 21:47:10|599.92|595.92|599.39|595.39|599.92|595.92|599.31|595.31|25
1623188840000|2021-06-08 21:47:20|599.4|595.4|599.48|595.48|599.48|595.48|599.4|595.4|4
1623188850000|2021-06-08 21:47:30|599.49|595.49|599.62|595.62|599.62|595.62|599.49|595.49|15
1623188860000|2021-06-08 21:47:40|599.61|595.61|599.32|595.32|599.61|595.61|599.3|595.3|16
1623188870000|2021-06-08 21:47:50|599.35|595.35|599.88|595.88|599.88|595.88|599.35|595.35|25
1623188880000|2021-06-08 21:48:00|599.9|595.9|599.85|595.85|599.95|595.95|599.84|595.84|13
1623188890000|2021-06-08 21:48:10|599.8|595.8|599.52|595.52|599.84|595.84|599.52|595.52|23
1623188900000|2021-06-08 21:48:20|599.61|595.61|599.83|595.83|599.84|595.84|599.51|595.51|26
1623188910000|2021-06-08 21:48:30|599.7|595.7|599.95|595.95|600|596|599.68|595.68|25
1623188920000|2021-06-08 21:48:40|599.93|595.93|600.04|596.04|600.12|596.12|599.9|595.9|17
1623188930000|2021-06-08 21:48:50|600.05|596.05|599.98|595.98|600.12|596.12|599.98|595.98|16
1623188940000|2021-06-08 21:49:00|600.02|596.02|600.53|596.53|600.53|596.53|599.97|595.97|25
1623188950000|2021-06-08 21:49:10|600.43|596.43|601.04|597.04|601.34|597.34|600.29|596.29|24
1623188960000|2021-06-08 21:49:20|601.02|597.02|600.69|596.69|601.14|597.14|600.69|596.69|21
1623188970000|2021-06-08 21:49:30|600.68|596.68|600.6|596.6|600.81|596.81|600.59|596.59|21
1623188980000|2021-06-08 21:49:40|600.63|596.63|600.89|596.89|600.89|596.89|600.4|596.4|18
1623188990000|2021-06-08 21:49:50|600.91|596.91|600.85|596.85|601.09|597.09|600.83|596.83|20
1623189000000|2021-06-08 21:50:00|600.84|596.84|600.63|596.63|600.84|596.84|600.63|596.63|24
1623189010000|2021-06-08 21:50:10|600.64|596.64|600.75|596.75|600.75|596.75|600.64|596.64|7
1623189020000|2021-06-08 21:50:20|600.71|596.71|600.74|596.74|600.74|596.74|600.71|596.71|2
1623189030000|2021-06-08 21:50:30|600.73|596.73|600.75|596.75|600.75|596.75|600.66|596.66|12
1623189040000|2021-06-08 21:50:40|600.77|596.77|600.63|596.63|600.96|596.96|600.63|596.63|24
1623189050000|2021-06-08 21:50:50|600.62|596.62|600.54|596.54|600.64|596.64|600.53|596.53|16
1623189060000|2021-06-08 21:51:00|600.49|596.49|600.4|596.4|600.49|596.49|600.39|596.39|12
1623189070000|2021-06-08 21:51:10|600.41|596.41|600.41|596.41|600.45|596.45|600.41|596.41|6
1623189080000|2021-06-08 21:51:20|600.4|596.4|599.85|595.85|600.4|596.4|599.81|595.81|26
1623189090000|2021-06-08 21:51:30|599.83|595.83|599.93|595.93|599.93|595.93|599.82|595.82|14
1623189100000|2021-06-08 21:51:40|599.96|595.96|599.83|595.83|599.97|595.97|599.83|595.83|12
1623189110000|2021-06-08 21:51:50|599.84|595.84|599.81|595.81|599.88|595.88|599.81|595.81|13
1623189120000|2021-06-08 21:52:00|599.82|595.82|599.85|595.85|599.94|595.94|599.82|595.82|15
1623189130000|2021-06-08 21:52:10|599.87|595.87|599.86|595.86|599.93|595.93|599.77|595.77|16
1623189140000|2021-06-08 21:52:20|599.77|595.77|599.87|595.87|599.87|595.87|599.77|595.77|10
1623189150000|2021-06-08 21:52:30|599.86|595.86|599.82|595.82|599.86|595.86|599.79|595.79|11
1623189160000|2021-06-08 21:52:40|599.83|595.83|599.83|595.83|599.84|595.84|599.83|595.83|3
1623189170000|2021-06-08 21:52:50|599.82|595.82|599.81|595.81|599.82|595.82|599.8|595.8|6
1623189180000|2021-06-08 21:53:00|599.79|595.79|600.12|596.12|600.16|596.16|599.79|595.79|21
1623189190000|2021-06-08 21:53:10|600.15|596.15|600.18|596.18|600.26|596.26|600.15|596.15|22
1623189200000|2021-06-08 21:53:20|600.22|596.22|600.19|596.19|600.22|596.22|600.19|596.19|10
1623189210000|2021-06-08 21:53:30|600.22|596.22|600.3|596.3|600.3|596.3|600.19|596.19|11
1623189220000|2021-06-08 21:53:40|600.29|596.29|600.27|596.27|600.29|596.29|600.23|596.23|8
1623189230000|2021-06-08 21:53:50|600.24|596.24|600.27|596.27|600.27|596.27|600.23|596.23|3
1623189240000|2021-06-08 21:54:00|600.26|596.26|599.68|595.68|600.27|596.27|599.62|595.62|21
1623189250000|2021-06-08 21:54:10|599.69|595.69|599.67|595.67|599.7|595.7|599.63|595.63|18
1623189260000|2021-06-08 21:54:20|599.68|595.68|599.75|595.75|599.77|595.77|599.68|595.68|21
1623189270000|2021-06-08 21:54:30|599.86|595.86|599.99|595.99|600.05|596.05|599.75|595.75|24
1623189280000|2021-06-08 21:54:40|600.02|596.02|599.78|595.78|600.05|596.05|599.78|595.78|18
1623189290000|2021-06-08 21:54:50|599.79|595.79|599.75|595.75|599.82|595.82|599.71|595.71|18
1623189300000|2021-06-08 21:55:00|599.78|595.78|599.8|595.8|599.92|595.92|599.75|595.75|27
1623189310000|2021-06-08 21:55:10|599.81|595.81|599.83|595.83|599.84|595.84|599.81|595.81|8
1623189320000|2021-06-08 21:55:20|599.84|595.84|599.72|595.72|599.84|595.84|599.71|595.71|21
1623189330000|2021-06-08 21:55:30|599.75|595.75|599.53|595.53|599.75|595.75|599.5|595.5|21
1623189340000|2021-06-08 21:55:40|599.52|595.52|599.25|595.25|599.54|595.54|599.22|595.22|24
1623189350000|2021-06-08 21:55:50|599.26|595.26|599.37|595.37|599.41|595.41|599.26|595.26|20
1623189360000|2021-06-08 21:56:00|599.41|595.41|599.43|595.43|599.7|595.7|599.4|595.4|24
1623189370000|2021-06-08 21:56:10|599.44|595.44|599.5|595.5|599.6|595.6|599.44|595.44|24
1623189380000|2021-06-08 21:56:20|599.51|595.51|599.16|595.16|599.54|595.54|599.16|595.16|19
1623189390000|2021-06-08 21:56:30|599.15|595.15|598.75|594.75|599.22|595.22|598.75|594.75|28
1623189400000|2021-06-08 21:56:40|598.7|594.7|598.75|594.75|598.75|594.75|598.7|594.7|16
1623189410000|2021-06-08 21:56:50|598.72|594.72|598.7|594.7|598.75|594.75|598.68|594.68|14
1623189420000|2021-06-08 21:57:00|598.71|594.71|598.64|594.64|598.71|594.71|598.64|594.64|15
1623189430000|2021-06-08 21:57:10|598.65|594.65|598.53|594.53|598.65|594.65|598.53|594.53|16
1623189440000|2021-06-08 21:57:20|598.44|594.44|598.44|594.44|598.44|594.44|598.43|594.43|11
1623189450000|2021-06-08 21:57:30|598.49|594.49|598.36|594.36|598.55|594.55|598.36|594.36|15
1623189460000|2021-06-08 21:57:40|598.35|594.35|598.31|594.31|598.35|594.35|598.31|594.31|5
1623189470000|2021-06-08 21:57:50|598.3|594.3|598.12|594.12|598.32|594.32|598.11|594.11|20
1623189480000|2021-06-08 21:58:00|598.09|594.09|598.08|594.08|598.21|594.21|598.07|594.07|20
1623189490000|2021-06-08 21:58:10|598.1|594.1|598.39|594.39|598.54|594.54|598.1|594.1|22
1623189500000|2021-06-08 21:58:20|598.29|594.29|598.34|594.34|598.34|594.34|598.24|594.24|22
1623189510000|2021-06-08 21:58:30|598.29|594.29|598.59|594.59|598.59|594.59|598.29|594.29|28
1623189520000|2021-06-08 21:58:40|598.61|594.61|599.06|595.06|599.25|595.25|598.61|594.61|27
1623189530000|2021-06-08 21:58:50|599.03|595.03|599.39|595.39|599.39|595.39|599.03|595.03|15
1623189540000|2021-06-08 21:59:00|599.44|595.44|599.44|595.44|599.48|595.48|599.36|595.36|21
1623189550000|2021-06-08 21:59:10|599.48|595.48|599.41|595.41|599.55|595.55|599.41|595.41|14
1623189560000|2021-06-08 21:59:20|599.4|595.4|599.34|595.34|599.48|595.48|599.34|595.34|17
1623189570000|2021-06-08 21:59:30|599.33|595.33|599.18|595.18|599.33|595.33|599.16|595.16|21
1623189580000|2021-06-08 21:59:40|599.19|595.19|599.2|595.2|599.2|595.2|599.16|595.16|14
1623189590000|2021-06-08 21:59:50|599.21|595.21|599.05|595.05|599.21|595.21|599.01|595.01|27
1623189600000|2021-06-08 22:00:00|598.96|594.96|598.11|594.11|598.97|594.97|598.11|594.11|34
1623189610000|2021-06-08 22:00:10|598.1|594.1|598.28|594.28|598.28|594.28|597.76|593.76|25
1623189620000|2021-06-08 22:00:20|598.32|594.32|598.14|594.14|598.53|594.53|598.14|594.14|29
1623189630000|2021-06-08 22:00:30|598.11|594.11|597.73|593.73|598.13|594.13|597.69|593.69|25
1623189640000|2021-06-08 22:00:40|597.76|593.76|598.19|594.19|598.19|594.19|597.75|593.75|23
1623189650000|2021-06-08 22:00:50|598.21|594.21|598.38|594.38|598.39|594.39|598.21|594.21|19
1623189660000|2021-06-08 22:01:00|598.39|594.39|598.5|594.5|598.53|594.53|598.39|594.39|21
1623189670000|2021-06-08 22:01:10|598.51|594.51|598.56|594.56|598.57|594.57|598.5|594.5|10
1623189680000|2021-06-08 22:01:20|598.55|594.55|598.5|594.5|598.56|594.56|598.5|594.5|14
1623189690000|2021-06-08 22:01:30|598.51|594.51|598.18|594.18|598.51|594.51|598.18|594.18|19
1623189700000|2021-06-08 22:01:40|598.15|594.15|598.05|594.05|598.18|594.18|598.05|594.05|10
1623189710000|2021-06-08 22:01:50|598.06|594.06|597.58|593.58|598.06|594.06|597.49|593.49|22
1623189720000|2021-06-08 22:02:00|597.59|593.59|597.75|593.75|597.75|593.75|597.58|593.58|27
1623189730000|2021-06-08 22:02:10|597.8|593.8|597.81|593.81|597.81|593.81|597.52|593.52|23
1623189740000|2021-06-08 22:02:20|597.89|593.89|598.61|594.61|598.68|594.68|597.89|593.89|26
1623189750000|2021-06-08 22:02:30|598.47|594.47|598.62|594.62|598.67|594.67|598.46|594.46|18
1623189760000|2021-06-08 22:02:40|598.64|594.64|598.71|594.71|598.71|594.71|598.62|594.62|14
1623189770000|2021-06-08 22:02:50|598.69|594.69|598.25|594.25|598.69|594.69|598.25|594.25|15
1623189780000|2021-06-08 22:03:00|598.24|594.24|598.05|594.05|598.24|594.24|597.88|593.88|18
1623189790000|2021-06-08 22:03:10|598.02|594.02|598.23|594.23|598.28|594.28|598.02|594.02|24
1623189800000|2021-06-08 22:03:20|598.24|594.24|598.24|594.24|598.25|594.25|598.2|594.2|18
1623189810000|2021-06-08 22:03:30|598.26|594.26|598.94|594.94|598.94|594.94|598.2|594.2|24
1623189820000|2021-06-08 22:03:40|598.96|594.96|599.07|595.07|599.07|595.07|598.91|594.91|12
1623189830000|2021-06-08 22:03:50|599.06|595.06|598.84|594.84|599.11|595.11|598.84|594.84|22
1623189840000|2021-06-08 22:04:00|598.85|594.85|599.09|595.09|599.09|595.09|598.83|594.83|12
1623189850000|2021-06-08 22:04:10|599.07|595.07|598.92|594.92|599.08|595.08|598.92|594.92|15
1623189860000|2021-06-08 22:04:20|598.87|594.87|598.91|594.91|598.92|594.92|598.82|594.82|31
1623189870000|2021-06-08 22:04:30|598.92|594.92|598.72|594.72|599.07|595.07|598.65|594.65|26
1623189880000|2021-06-08 22:04:40|598.76|594.76|599.2|595.2|599.2|595.2|598.76|594.76|30
1623189890000|2021-06-08 22:04:50|599.21|595.21|599.21|595.21|599.22|595.22|599.19|595.19|16
1623189900000|2021-06-08 22:05:00|599.19|595.19|599.32|595.32|599.32|595.32|599.19|595.19|11
1623189910000|2021-06-08 22:05:10|599.31|595.31|599.34|595.34|599.4|595.4|599.31|595.31|19
1623189920000|2021-06-08 22:05:20|599.35|595.35|599.73|595.73|599.73|595.73|599.35|595.35|16
1623189930000|2021-06-08 22:05:30|599.74|595.74|599.79|595.79|599.84|595.84|599.74|595.74|19
1623189940000|2021-06-08 22:05:40|599.84|595.84|599.77|595.77|599.84|595.84|599.71|595.71|17
1623189950000|2021-06-08 22:05:50|599.78|595.78|599.9|595.9|599.9|595.9|599.78|595.78|10
1623189960000|2021-06-08 22:06:00|599.91|595.91|599.63|595.63|599.92|595.92|599.62|595.62|25
1623189970000|2021-06-08 22:06:10|599.64|595.64|599.68|595.68|599.71|595.71|599.63|595.63|17
1623189980000|2021-06-08 22:06:20|599.67|595.67|599.48|595.48|599.67|595.67|599.48|595.48|17
1623189990000|2021-06-08 22:06:30|599.53|595.53|598.65|594.65|599.6|595.6|598.64|594.64|26
1623190000000|2021-06-08 22:06:40|598.66|594.66|598.6|594.6|598.66|594.66|598.43|594.43|22
1623190010000|2021-06-08 22:06:50|598.58|594.58|598.66|594.66|598.81|594.81|598.56|594.56|15
1623190020000|2021-06-08 22:07:00|598.65|594.65|598.8|594.8|598.85|594.85|598.65|594.65|21
1623190030000|2021-06-08 22:07:10|598.79|594.79|598.26|594.26|598.81|594.81|598.26|594.26|23
1623190040000|2021-06-08 22:07:20|598.22|594.22|598.03|594.03|598.22|594.22|598.01|594.01|22
1623190050000|2021-06-08 22:07:30|598.02|594.02|598.06|594.06|598.1|594.1|598.01|594.01|26
1623190060000|2021-06-08 22:07:40|598.09|594.09|598.33|594.33|598.44|594.44|598.08|594.08|27
1623190070000|2021-06-08 22:07:50|598.32|594.32|598.37|594.37|598.39|594.39|598.28|594.28|22
1623190080000|2021-06-08 22:08:00|598.36|594.36|598.38|594.38|598.38|594.38|598.33|594.33|11
1623190090000|2021-06-08 22:08:10|598.36|594.36|598.41|594.41|598.45|594.45|598.35|594.35|9
1623190100000|2021-06-08 22:08:20|598.4|594.4|598.4|594.4|598.41|594.41|598.39|594.39|7
1623190110000|2021-06-08 22:08:30|598.41|594.41|598.42|594.42|598.45|594.45|598.4|594.4|13
1623190120000|2021-06-08 22:08:40|598.41|594.41|598.28|594.28|598.42|594.42|598.28|594.28|14
1623190130000|2021-06-08 22:08:50|598.31|594.31|598.39|594.39|598.39|594.39|598.3|594.3|9
1623190140000|2021-06-08 22:09:00|598.4|594.4|598.78|594.78|598.79|594.79|598.39|594.39|20
1623190150000|2021-06-08 22:09:10|598.79|594.79|598.83|594.83|598.85|594.85|598.79|594.79|10
1623190160000|2021-06-08 22:09:20|598.8|594.8|598.63|594.63|598.84|594.84|598.63|594.63|22
1623190170000|2021-06-08 22:09:30|598.64|594.64|598.77|594.77|598.77|594.77|598.61|594.61|18
1623190180000|2021-06-08 22:09:40|598.79|594.79|598.89|594.89|599|595|598.79|594.79|16
1623190190000|2021-06-08 22:09:50|598.88|594.88|598.84|594.84|598.89|594.89|598.81|594.81|20
1623190200000|2021-06-08 22:10:00|598.85|594.85|599.06|595.06|599.06|595.06|598.84|594.84|22
1623190210000|2021-06-08 22:10:10|599.03|595.03|598.75|594.75|599.06|595.06|598.74|594.74|25
1623190220000|2021-06-08 22:10:20|598.76|594.76|598.85|594.85|598.95|594.95|598.75|594.75|17
1623190230000|2021-06-08 22:10:30|598.86|594.86|598.79|594.79|598.95|594.95|598.73|594.73|28
1623190240000|2021-06-08 22:10:40|598.8|594.8|598.83|594.83|598.83|594.83|598.76|594.76|17
1623190250000|2021-06-08 22:10:50|598.82|594.82|598.68|594.68|598.83|594.83|598.68|594.68|14
1623190260000|2021-06-08 22:11:00|598.67|594.67|598.73|594.73|598.73|594.73|598.6|594.6|25
1623190270000|2021-06-08 22:11:10|598.71|594.71|598.81|594.81|598.83|594.83|598.71|594.71|11
1623190280000|2021-06-08 22:11:20|598.8|594.8|598.78|594.78|598.84|594.84|598.65|594.65|22
1623190290000|2021-06-08 22:11:30|598.79|594.79|598.81|594.81|598.83|594.83|598.77|594.77|12
1623190300000|2021-06-08 22:11:40|598.83|594.83|598.81|594.81|598.85|594.85|598.81|594.81|9
1623190310000|2021-06-08 22:11:50|598.82|594.82|598.95|594.95|598.95|594.95|598.79|594.79|15
1623190320000|2021-06-08 22:12:00|598.94|594.94|598.65|594.65|598.95|594.95|598.65|594.65|15
1623190330000|2021-06-08 22:12:10|598.64|594.64|598.71|594.71|598.72|594.72|598.64|594.64|12
1623190340000|2021-06-08 22:12:20|598.72|594.72|598.53|594.53|598.73|594.73|598.53|594.53|18
1623190350000|2021-06-08 22:12:30|598.54|594.54|598.6|594.6|598.67|594.67|598.51|594.51|19
1623190360000|2021-06-08 22:12:40|598.66|594.66|598.75|594.75|598.75|594.75|598.6|594.6|26
1623190370000|2021-06-08 22:12:50|598.74|594.74|598.74|594.74|598.84|594.84|598.74|594.74|13
1623190380000|2021-06-08 22:13:00|598.82|594.82|598.76|594.76|598.86|594.86|598.75|594.75|14
1623190390000|2021-06-08 22:13:10|598.73|594.73|598.62|594.62|598.73|594.73|598.56|594.56|27
1623190400000|2021-06-08 22:13:20|598.63|594.63|598.62|594.62|598.64|594.64|598.5|594.5|21
1623190410000|2021-06-08 22:13:30|598.64|594.64|598.66|594.66|598.78|594.78|598.63|594.63|12
1623190420000|2021-06-08 22:13:40|598.67|594.67|598.8|594.8|598.85|594.85|598.67|594.67|20
1623190430000|2021-06-08 22:13:50|598.75|594.75|598.47|594.47|598.75|594.75|598.41|594.41|26
1623190440000|2021-06-08 22:14:00|598.49|594.49|598.63|594.63|598.64|594.64|598.48|594.48|24
1623190450000|2021-06-08 22:14:10|598.61|594.61|598.38|594.38|598.61|594.61|598.38|594.38|24
1623190460000|2021-06-08 22:14:20|598.35|594.35|598.43|594.43|598.47|594.47|598.3|594.3|26
1623190470000|2021-06-08 22:14:30|598.42|594.42|598.29|594.29|598.42|594.42|598.26|594.26|18
1623190480000|2021-06-08 22:14:40|598.28|594.28|598.29|594.29|598.39|594.39|598.28|594.28|17
1623190490000|2021-06-08 22:14:50|598.3|594.3|598.2|594.2|598.31|594.31|598.17|594.17|13
1623190500000|2021-06-08 22:15:00|598.21|594.21|598.47|594.47|598.56|594.56|598.21|594.21|26
1623190510000|2021-06-08 22:15:10|598.46|594.46|598.22|594.22|598.46|594.46|598.22|594.22|26
1623190520000|2021-06-08 22:15:20|598.23|594.23|598.35|594.35|598.36|594.36|598.21|594.21|16
1623190530000|2021-06-08 22:15:30|598.33|594.33|598.29|594.29|598.37|594.37|598.27|594.27|15
1623190540000|2021-06-08 22:15:40|598.26|594.26|598.3|594.3|598.3|594.3|598.26|594.26|4
1623190550000|2021-06-08 22:15:50|598.36|594.36|598.54|594.54|598.59|594.59|598.26|594.26|14
1623190570000|2021-06-08 22:16:10|598.52|594.52|598.54|594.54|598.54|594.54|598.52|594.52|2
1623190580000|2021-06-08 22:16:20|598.6|594.6|598.72|594.72|598.75|594.75|598.6|594.6|6
1623190590000|2021-06-08 22:16:30|598.73|594.73|598.72|594.72|598.73|594.73|598.71|594.71|8
1623190600000|2021-06-08 22:16:40|598.71|594.71|598.8|594.8|598.82|594.82|598.68|594.68|16
1623190610000|2021-06-08 22:16:50|598.94|594.94|599.09|595.09|599.18|595.18|598.94|594.94|22
1623190620000|2021-06-08 22:17:00|599.15|595.15|599.14|595.14|599.16|595.16|599.11|595.11|10
1623190630000|2021-06-08 22:17:10|599.16|595.16|599.46|595.46|599.46|595.46|599.15|595.15|16
1623190640000|2021-06-08 22:17:20|599.45|595.45|600.48|596.48|600.52|596.52|599.21|595.21|25
1623190650000|2021-06-08 22:17:30|600.32|596.32|601.47|597.47|601.5|597.5|600.19|596.19|18
1623190660000|2021-06-08 22:17:40|601.42|597.42|601.26|597.26|601.42|597.42|601.25|597.25|17
1623190670000|2021-06-08 22:17:50|601.25|597.25|601.22|597.22|601.27|597.27|601.16|597.16|14
1623190680000|2021-06-08 22:18:00|601.24|597.24|601.31|597.31|601.31|597.31|601.24|597.24|13
1623190690000|2021-06-08 22:18:10|601.33|597.33|601.82|597.82|601.89|597.89|601.29|597.29|19
1623190700000|2021-06-08 22:18:20|601.9|597.9|601.96|597.96|601.96|597.96|601.9|597.9|11
1623190710000|2021-06-08 22:18:30|601.97|597.97|602.03|598.03|602.03|598.03|601.92|597.92|12
1623190720000|2021-06-08 22:18:40|602.02|598.02|601.87|597.87|602.05|598.05|601.83|597.83|17
1623190730000|2021-06-08 22:18:50|601.86|597.86|601.97|597.97|601.97|597.97|601.86|597.86|19
1623190740000|2021-06-08 22:19:00|601.93|597.93|602.12|598.12|602.13|598.13|601.88|597.88|16
1623190750000|2021-06-08 22:19:10|602.05|598.05|602|598|602.05|598.05|601.89|597.89|17
1623190760000|2021-06-08 22:19:20|601.96|597.96|601.93|597.93|602.02|598.02|601.92|597.92|19
1623190770000|2021-06-08 22:19:30|601.88|597.88|601.83|597.83|601.88|597.88|601.72|597.72|16
1623190780000|2021-06-08 22:19:40|601.97|597.97|602.17|598.17|602.21|598.21|601.94|597.94|20
1623190790000|2021-06-08 22:19:50|602.21|598.21|602.16|598.16|602.21|598.21|602.15|598.15|4
1623190800000|2021-06-08 22:20:00|602.35|598.35|602.31|598.31|602.35|598.35|602.28|598.28|11
1623190810000|2021-06-08 22:20:10|602.34|598.34|602.39|598.39|602.4|598.4|602.26|598.26|13
1623190820000|2021-06-08 22:20:20|602.37|598.37|602.12|598.12|602.39|598.39|602.05|598.05|20
1623190830000|2021-06-08 22:20:30|602.16|598.16|602.27|598.27|602.33|598.33|602.1|598.1|27
1623190840000|2021-06-08 22:20:40|602.28|598.28|602.21|598.21|602.29|598.29|602.18|598.18|16
1623190850000|2021-06-08 22:20:50|602.18|598.18|602.41|598.41|602.41|598.41|602.17|598.17|12
1623190860000|2021-06-08 22:21:00|602.38|598.38|602.27|598.27|602.41|598.41|602.26|598.26|10
1623190870000|2021-06-08 22:21:10|602.26|598.26|602.21|598.21|602.29|598.29|602.18|598.18|8
1623190880000|2021-06-08 22:21:20|602.18|598.18|601.96|597.96|602.2|598.2|601.88|597.88|23
1623190890000|2021-06-08 22:21:30|601.95|597.95|602.27|598.27|602.27|598.27|601.95|597.95|22
1623190900000|2021-06-08 22:21:40|602.18|598.18|602.24|598.24|602.34|598.34|602.18|598.18|17
1623190910000|2021-06-08 22:21:50|602.25|598.25|602.14|598.14|602.25|598.25|602.14|598.14|9
1623190920000|2021-06-08 22:22:00|602.15|598.15|602.06|598.06|602.16|598.16|602.06|598.06|6
1623190930000|2021-06-08 22:22:10|602.08|598.08|602.08|598.08|602.1|598.1|602.05|598.05|19
1623190940000|2021-06-08 22:22:20|602.09|598.09|602.07|598.07|602.09|598.09|602.03|598.03|15
1623190950000|2021-06-08 22:22:30|602.04|598.04|602.01|598.01|602.05|598.05|601.99|597.99|19
1623190960000|2021-06-08 22:22:40|602.02|598.02|602.14|598.14|602.16|598.16|601.99|597.99|21
1623190970000|2021-06-08 22:22:50|602.13|598.13|602.1|598.1|602.13|598.13|602.06|598.06|7
1623190980000|2021-06-08 22:23:00|602.05|598.05|602.07|598.07|602.07|598.07|602.05|598.05|9
1623190990000|2021-06-08 22:23:10|602.06|598.06|602.13|598.13|602.14|598.14|602.06|598.06|9
1623191000000|2021-06-08 22:23:20|602.14|598.14|602.12|598.12|602.15|598.15|602.12|598.12|12
1623191010000|2021-06-08 22:23:30|602.1|598.1|602.13|598.13|602.13|598.13|602.1|598.1|3
1623191020000|2021-06-08 22:23:40|602.12|598.12|602.07|598.07|602.12|598.12|602.02|598.02|19
1623191030000|2021-06-08 22:23:50|602.06|598.06|602.05|598.05|602.07|598.07|602.04|598.04|10
1623191040000|2021-06-08 22:24:00|602.06|598.06|601.96|597.96|602.06|598.06|601.94|597.94|16
1623191050000|2021-06-08 22:24:10|601.95|597.95|601.72|597.72|601.96|597.96|601.72|597.72|17
1623191060000|2021-06-08 22:24:20|601.6|597.6|601.55|597.55|601.62|597.62|601.55|597.55|8
1623191070000|2021-06-08 22:24:30|601.54|597.54|601.38|597.38|601.54|597.54|601.32|597.32|13
1623191080000|2021-06-08 22:24:40|601.39|597.39|601.38|597.38|601.39|597.39|601.22|597.22|14
1623191090000|2021-06-08 22:24:50|601.55|597.55|601.5|597.5|601.58|597.58|601.47|597.47|13
1623191100000|2021-06-08 22:25:00|601.47|597.47|601.59|597.59|601.6|597.6|601.47|597.47|5
1623191110000|2021-06-08 22:25:10|601.6|597.6|601.95|597.95|601.99|597.99|601.59|597.59|18
1623191120000|2021-06-08 22:25:20|601.96|597.96|602.15|598.15|602.19|598.19|601.95|597.95|17
1623191130000|2021-06-08 22:25:30|602.12|598.12|602.03|598.03|602.13|598.13|602.01|598.01|19
1623191140000|2021-06-08 22:25:40|602.05|598.05|602.06|598.06|602.07|598.07|602.01|598.01|10
1623191150000|2021-06-08 22:25:50|602.07|598.07|602.11|598.11|602.11|598.11|602.07|598.07|4
1623191160000|2021-06-08 22:26:00|602.1|598.1|601.93|597.93|602.1|598.1|601.92|597.92|16
1623191170000|2021-06-08 22:26:10|601.92|597.92|601.92|597.92|601.96|597.96|601.9|597.9|19
1623191180000|2021-06-08 22:26:20|601.96|597.96|602.09|598.09|602.09|598.09|601.94|597.94|6
1623191190000|2021-06-08 22:26:30|602.08|598.08|602.12|598.12|602.17|598.17|602.08|598.08|10
1623191200000|2021-06-08 22:26:40|602.13|598.13|602.13|598.13|602.13|598.13|602.11|598.11|7
1623191210000|2021-06-08 22:26:50|602.07|598.07|602.16|598.16|602.16|598.16|602.07|598.07|12
1623191220000|2021-06-08 22:27:00|602.15|598.15|602.03|598.03|602.16|598.16|602.02|598.02|12
1623191230000|2021-06-08 22:27:10|602.04|598.04|602.05|598.05|602.06|598.06|602.04|598.04|6
1623191240000|2021-06-08 22:27:20|602.06|598.06|602.16|598.16|602.16|598.16|602.05|598.05|7
1623191250000|2021-06-08 22:27:30|602.1|598.1|602.1|598.1|602.1|598.1|602.1|598.1|1
1623191260000|2021-06-08 22:27:40|602.13|598.13|602.2|598.2|602.2|598.2|602.13|598.13|7
1623191270000|2021-06-08 22:27:50|602.21|598.21|602.2|598.2|602.21|598.21|602.2|598.2|2
1623191280000|2021-06-08 22:28:00|602.21|598.21|602.21|598.21|602.21|598.21|602.19|598.19|7
1623191290000|2021-06-08 22:28:10|602.24|598.24|602.29|598.29|602.29|598.29|602.24|598.24|2
1623191300000|2021-06-08 22:28:20|602.28|598.28|602.3|598.3|602.3|598.3|602.28|598.28|7
1623191310000|2021-06-08 22:28:30|602.29|598.29|602.32|598.32|602.32|598.32|602.29|598.29|8
1623191320000|2021-06-08 22:28:40|602.3|598.3|602.41|598.41|602.42|598.42|602.25|598.25|8
1623191330000|2021-06-08 22:28:50|602.39|598.39|602.4|598.4|602.41|598.41|602.37|598.37|8
1623191340000|2021-06-08 22:29:00|602.39|598.39|602.41|598.41|602.42|598.42|602.38|598.38|9
1623191350000|2021-06-08 22:29:10|602.4|598.4|602.36|598.36|602.4|598.4|602.36|598.36|2
1623191360000|2021-06-08 22:29:20|602.37|598.37|602.64|598.64|602.64|598.64|602.37|598.37|12
1623191370000|2021-06-08 22:29:30|602.65|598.65|602.5|598.5|602.68|598.68|602.5|598.5|6
1623191380000|2021-06-08 22:29:40|602.78|598.78|602.78|598.78|602.78|598.78|602.78|598.78|1
1623191390000|2021-06-08 22:29:50|602.79|598.79|602.78|598.78|602.79|598.79|602.78|598.78|2
1623191400000|2021-06-08 22:30:00|602.94|598.94|603.12|599.12|603.12|599.12|602.94|598.94|7
1623191410000|2021-06-08 22:30:10|602.96|598.96|603.51|599.51|603.51|599.51|602.96|598.96|15
1623191420000|2021-06-08 22:30:20|603.39|599.39|603.37|599.37|603.48|599.48|603.35|599.35|15
1623191430000|2021-06-08 22:30:30|603.36|599.36|604.42|600.42|604.42|600.42|603.29|599.29|29
1623191440000|2021-06-08 22:30:40|604.51|600.51|604.47|600.47|604.74|600.74|604.31|600.31|34
1623191450000|2021-06-08 22:30:50|604.46|600.46|604.36|600.36|604.53|600.53|604.27|600.27|24
1623191460000|2021-06-08 22:31:00|604.35|600.35|604.75|600.75|604.78|600.78|604.35|600.35|21
1623191470000|2021-06-08 22:31:10|604.77|600.77|605.51|601.51|605.91|601.91|604.77|600.77|22
1623191480000|2021-06-08 22:31:20|605.48|601.48|606.72|602.72|606.75|602.75|605.44|601.44|24
1623191490000|2021-06-08 22:31:30|606.68|602.68|606.09|602.09|606.72|602.72|606.04|602.04|20
1623191500000|2021-06-08 22:31:40|606.17|602.17|606.16|602.16|606.5|602.5|606.16|602.16|33
1623191510000|2021-06-08 22:31:50|606.11|602.11|605.23|601.23|606.13|602.13|605.13|601.13|35
1623191520000|2021-06-08 22:32:00|605.22|601.22|605.36|601.36|605.58|601.58|605.18|601.18|33
1623191530000|2021-06-08 22:32:10|605.37|601.37|605.33|601.33|605.53|601.53|605.33|601.33|31
1623191540000|2021-06-08 22:32:20|605.32|601.32|604.71|600.71|605.32|601.32|604.7|600.7|25
1623191550000|2021-06-08 22:32:30|604.72|600.72|604.13|600.13|604.74|600.74|603.91|599.91|33
1623191560000|2021-06-08 22:32:40|604.14|600.14|603.72|599.72|604.14|600.14|603.65|599.65|26
1623191570000|2021-06-08 22:32:50|603.73|599.73|603.71|599.71|603.73|599.73|603.6|599.6|15
1623191580000|2021-06-08 22:33:00|603.67|599.67|603.13|599.13|603.67|599.67|603.11|599.11|23
1623191590000|2021-06-08 22:33:10|603.1|599.1|602.54|598.54|603.11|599.11|602.51|598.51|23
1623191600000|2021-06-08 22:33:20|602.55|598.55|602.58|598.58|602.63|598.63|602.54|598.54|16
1623191610000|2021-06-08 22:33:30|602.57|598.57|602.39|598.39|602.58|598.58|602.39|598.39|17
1623191620000|2021-06-08 22:33:40|602.33|598.33|602.15|598.15|602.44|598.44|602.15|598.15|23
1623191630000|2021-06-08 22:33:50|602.14|598.14|602.06|598.06|602.18|598.18|601.95|597.95|13
1623191640000|2021-06-08 22:34:00|602.08|598.08|602.78|598.78|602.87|598.87|602.08|598.08|27
1623191650000|2021-06-08 22:34:10|602.77|598.77|602.69|598.69|602.77|598.77|602.66|598.66|15
1623191660000|2021-06-08 22:34:20|602.63|598.63|602.65|598.65|602.72|598.72|602.63|598.63|11
1623191670000|2021-06-08 22:34:30|602.66|598.66|602.48|598.48|602.67|598.67|602.48|598.48|14
1623191680000|2021-06-08 22:34:40|602.51|598.51|602.23|598.23|602.51|598.51|602.2|598.2|27
1623191690000|2021-06-08 22:34:50|602.24|598.24|601.88|597.88|602.26|598.26|601.82|597.82|20
1623191700000|2021-06-08 22:35:00|601.86|597.86|601.76|597.76|601.87|597.87|601.76|597.76|21
1623191710000|2021-06-08 22:35:10|601.78|597.78|601.8|597.8|601.83|597.83|601.76|597.76|27
1623191720000|2021-06-08 22:35:20|601.77|597.77|601.99|597.99|601.99|597.99|601.77|597.77|14
1623191730000|2021-06-08 22:35:30|602.11|598.11|602.01|598.01|602.14|598.14|601.99|597.99|15
1623191740000|2021-06-08 22:35:40|602|598|601.86|597.86|602|598|601.8|597.8|20
1623191750000|2021-06-08 22:35:50|601.88|597.88|601.87|597.87|601.88|597.88|601.86|597.86|7
1623191760000|2021-06-08 22:36:00|601.88|597.88|601.8|597.8|601.9|597.9|601.79|597.79|16
1623191770000|2021-06-08 22:36:10|601.79|597.79|601.65|597.65|601.8|597.8|601.63|597.63|17
1623191780000|2021-06-08 22:36:20|601.66|597.66|601.65|597.65|601.7|597.7|601.55|597.55|25
1623191790000|2021-06-08 22:36:30|601.64|597.64|600.51|596.51|601.68|597.68|600.12|596.12|35
1623191800000|2021-06-08 22:36:40|600.52|596.52|600.36|596.36|600.72|596.72|600.22|596.22|29
1623191810000|2021-06-08 22:36:50|600.23|596.23|599.47|595.47|600.23|596.23|599.35|595.35|33
1623191820000|2021-06-08 22:37:00|599.48|595.48|600.08|596.08|600.32|596.32|599.47|595.47|28
1623191830000|2021-06-08 22:37:10|600.1|596.1|600.01|596.01|600.14|596.14|599.98|595.98|20
1623191840000|2021-06-08 22:37:20|600|596|600|596|600.02|596.02|599.96|595.96|23
1623191850000|2021-06-08 22:37:30|599.98|595.98|600.07|596.07|600.09|596.09|599.98|595.98|14
1623191860000|2021-06-08 22:37:40|600.08|596.08|599.95|595.95|600.09|596.09|599.95|595.95|17
1623191870000|2021-06-08 22:37:50|599.96|595.96|599.64|595.64|599.97|595.97|599.61|595.61|19
1623191880000|2021-06-08 22:38:00|599.61|595.61|599.46|595.46|599.61|595.61|599.36|595.36|28
1623191890000|2021-06-08 22:38:10|599.45|595.45|599.4|595.4|599.48|595.48|599.39|595.39|17
1623191900000|2021-06-08 22:38:20|599.39|595.39|599.17|595.17|599.43|595.43|599.17|595.17|22
1623191910000|2021-06-08 22:38:30|599.14|595.14|598.91|594.91|599.14|595.14|598.9|594.9|23
1623191920000|2021-06-08 22:38:40|598.9|594.9|599.1|595.1|599.1|595.1|598.9|594.9|25
1623191930000|2021-06-08 22:38:50|599.12|595.12|599.14|595.14|599.2|595.2|598.98|594.98|10
1623191940000|2021-06-08 22:39:00|599.13|595.13|598.87|594.87|599.2|595.2|598.86|594.86|19
1623191950000|2021-06-08 22:39:10|598.86|594.86|598.82|594.82|598.89|594.89|598.8|594.8|16
1623191960000|2021-06-08 22:39:20|598.73|594.73|598.6|594.6|598.73|594.73|598.6|594.6|21
1623191970000|2021-06-08 22:39:30|598.56|594.56|598.56|594.56|598.62|594.62|598.55|594.55|21
1623191980000|2021-06-08 22:39:40|598.55|594.55|598.56|594.56|598.57|594.57|598.55|594.55|10
1623191990000|2021-06-08 22:39:50|598.57|594.57|598.64|594.64|598.72|594.72|598.48|594.48|22
1623192000000|2021-06-08 22:40:00|598.65|594.65|599.39|595.39|599.52|595.52|598.55|594.55|26
1623192010000|2021-06-08 22:40:10|599.26|595.26|599.33|595.33|599.33|595.33|599.26|595.26|15
1623192020000|2021-06-08 22:40:20|599.34|595.34|599.18|595.18|599.34|595.34|599.18|595.18|15
1623192030000|2021-06-08 22:40:30|599.19|595.19|599.2|595.2|599.32|595.32|599.19|595.19|11
1623192040000|2021-06-08 22:40:40|599.25|595.25|599.33|595.33|599.36|595.36|599.25|595.25|5
1623192050000|2021-06-08 22:40:50|599.34|595.34|599.43|595.43|599.43|595.43|599.34|595.34|6
1623192060000|2021-06-08 22:41:00|599.47|595.47|599.16|595.16|599.55|595.55|599.12|595.12|23
1623192070000|2021-06-08 22:41:10|599.11|595.11|598.92|594.92|599.16|595.16|598.89|594.89|15
1623192080000|2021-06-08 22:41:20|598.99|594.99|599.11|595.11|599.11|595.11|598.99|594.99|8
1623192090000|2021-06-08 22:41:30|599.08|595.08|599|595|599.15|595.15|598.99|594.99|17
1623192100000|2021-06-08 22:41:40|598.99|594.99|598.99|594.99|599|595|598.93|594.93|25
1623192110000|2021-06-08 22:41:50|598.98|594.98|599.04|595.04|599.04|595.04|598.95|594.95|16
1623192120000|2021-06-08 22:42:00|598.97|594.97|599.09|595.09|599.11|595.11|598.97|594.97|27
1623192130000|2021-06-08 22:42:10|599.1|595.1|599.07|595.07|599.1|595.1|599.02|595.02|13
1623192140000|2021-06-08 22:42:20|599.04|595.04|598.79|594.79|599.08|595.08|598.79|594.79|22
1623192150000|2021-06-08 22:42:30|598.75|594.75|598.69|594.69|598.75|594.75|598.63|594.63|23
1623192160000|2021-06-08 22:42:40|598.67|594.67|598.53|594.53|598.67|594.67|598.53|594.53|11
1623192170000|2021-06-08 22:42:50|598.52|594.52|598.4|594.4|598.53|594.53|598.23|594.23|24
1623192180000|2021-06-08 22:43:00|598.44|594.44|598.35|594.35|598.46|594.46|598.32|594.32|14
1623192190000|2021-06-08 22:43:10|598.38|594.38|598.2|594.2|598.38|594.38|598.18|594.18|22
1623192200000|2021-06-08 22:43:20|598.38|594.38|598.46|594.46|598.46|594.46|598.24|594.24|12
1623192210000|2021-06-08 22:43:30|598.4|594.4|598.19|594.19|598.41|594.41|598.19|594.19|19
1623192220000|2021-06-08 22:43:40|598.2|594.2|598.24|594.24|598.24|594.24|598.1|594.1|19
1623192230000|2021-06-08 22:43:50|598.15|594.15|598.24|594.24|598.24|594.24|598.09|594.09|7
1623192240000|2021-06-08 22:44:00|598.2|594.2|598.2|594.2|598.24|594.24|598.08|594.08|13
1623192250000|2021-06-08 22:44:10|598.22|594.22|598.04|594.04|598.22|594.22|598.03|594.03|16
1623192260000|2021-06-08 22:44:20|598.03|594.03|597.94|593.94|598.04|594.04|597.92|593.92|11
1623192270000|2021-06-08 22:44:30|597.95|593.95|597.7|593.7|597.98|593.98|597.6|593.6|26
1623192280000|2021-06-08 22:44:40|597.71|593.71|597.66|593.66|597.71|593.71|597.62|593.62|20
1623192290000|2021-06-08 22:44:50|597.68|593.68|598.2|594.2|598.2|594.2|597.62|593.62|19
1623192300000|2021-06-08 22:45:00|598.33|594.33|598.43|594.43|598.43|594.43|598.3|594.3|13
1623192310000|2021-06-08 22:45:10|598.32|594.32|598.51|594.51|598.86|594.86|598.15|594.15|18
1623192320000|2021-06-08 22:45:20|598.85|594.85|599.28|595.28|599.28|595.28|598.76|594.76|17
1623192330000|2021-06-08 22:45:30|599.17|595.17|599.32|595.32|599.37|595.37|599.17|595.17|27
1623192340000|2021-06-08 22:45:40|599.31|595.31|599.02|595.02|599.33|595.33|599.02|595.02|23
1623192350000|2021-06-08 22:45:50|598.99|594.99|598.87|594.87|599|595|598.87|594.87|16
1623192360000|2021-06-08 22:46:00|598.88|594.88|599.2|595.2|599.2|595.2|598.7|594.7|23
1623192370000|2021-06-08 22:46:10|599.21|595.21|599.77|595.77|599.77|595.77|599.06|595.06|14
1623192380000|2021-06-08 22:46:20|599.71|595.71|600.22|596.22|600.22|596.22|599.71|595.71|15
1623192390000|2021-06-08 22:46:30|600.17|596.17|600.04|596.04|600.18|596.18|600.01|596.01|17
1623192400000|2021-06-08 22:46:40|600.09|596.09|599.92|595.92|600.13|596.13|599.85|595.85|21
1623192410000|2021-06-08 22:46:50|599.95|595.95|599.96|595.96|599.96|595.96|599.93|595.93|4
1623192420000|2021-06-08 22:47:00|599.93|595.93|599.41|595.41|599.95|595.95|599.39|595.39|18
1623192430000|2021-06-08 22:47:10|599.39|595.39|599.17|595.17|599.41|595.41|599.17|595.17|20
1623192440000|2021-06-08 22:47:20|599.14|595.14|599.14|595.14|599.14|595.14|599.09|595.09|9
1623192450000|2021-06-08 22:47:30|599.15|595.15|599.26|595.26|599.27|595.27|599.02|595.02|17
1623192460000|2021-06-08 22:47:40|599.25|595.25|599.38|595.38|599.45|595.45|599.25|595.25|19
1623192470000|2021-06-08 22:47:50|599.37|595.37|599.19|595.19|599.38|595.38|599.16|595.16|16
1623192480000|2021-06-08 22:48:00|599.24|595.24|599.09|595.09|599.24|595.24|599.06|595.06|18
1623192490000|2021-06-08 22:48:10|599.07|595.07|599.15|595.15|599.15|595.15|599.07|595.07|5
1623192500000|2021-06-08 22:48:20|599.2|595.2|599.11|595.11|599.3|595.3|599.11|595.11|14
1623192510000|2021-06-08 22:48:30|599.13|595.13|598.92|594.92|599.13|595.13|598.92|594.92|16
1623192520000|2021-06-08 22:48:40|598.9|594.9|598.77|594.77|598.92|594.92|598.72|594.72|15
1623192530000|2021-06-08 22:48:50|598.78|594.78|598.24|594.24|598.78|594.78|598.24|594.24|22
1623192540000|2021-06-08 22:49:00|598.22|594.22|597.87|593.87|598.23|594.23|597.85|593.85|19
1623192550000|2021-06-08 22:49:10|597.88|593.88|597.8|593.8|597.91|593.91|597.75|593.75|27
1623192560000|2021-06-08 22:49:20|597.79|593.79|597.8|593.8|597.82|593.82|597.69|593.69|24
1623192570000|2021-06-08 22:49:30|597.79|593.79|597.67|593.67|597.81|593.81|597.65|593.65|12
1623192580000|2021-06-08 22:49:40|597.66|593.66|597.56|593.56|597.66|593.66|597.48|593.48|21
1623192590000|2021-06-08 22:49:50|597.54|593.54|597.26|593.26|597.57|593.57|597.19|593.19|22
1623192600000|2021-06-08 22:50:00|597.29|593.29|597.93|593.93|597.97|593.97|597.28|593.28|31
1623192610000|2021-06-08 22:50:10|597.92|593.92|597.89|593.89|598.02|594.02|597.66|593.66|15
1623192620000|2021-06-08 22:50:20|597.92|593.92|597.74|593.74|597.92|593.92|597.56|593.56|18
1623192630000|2021-06-08 22:50:30|597.66|593.66|597.74|593.74|597.79|593.79|597.66|593.66|7
1623192640000|2021-06-08 22:50:40|597.76|593.76|597.97|593.97|597.97|593.97|597.76|593.76|7
1623192650000|2021-06-08 22:50:50|598.01|594.01|597.97|593.97|598.01|594.01|597.95|593.95|4
1623192660000|2021-06-08 22:51:00|597.96|593.96|597.85|593.85|597.96|593.96|597.8|593.8|22
1623192670000|2021-06-08 22:51:10|597.86|593.86|597.84|593.84|597.86|593.86|597.83|593.83|17
1623192680000|2021-06-08 22:51:20|597.83|593.83|597.94|593.94|597.95|593.95|597.8|593.8|14
1623192690000|2021-06-08 22:51:30|597.92|593.92|597.74|593.74|597.94|593.94|597.74|593.74|15
1623192700000|2021-06-08 22:51:40|597.76|593.76|597.71|593.71|597.76|593.76|597.7|593.7|11
1623192710000|2021-06-08 22:51:50|597.74|593.74|597.73|593.73|597.8|593.8|597.72|593.72|17
1623192720000|2021-06-08 22:52:00|597.74|593.74|597.74|593.74|597.81|593.81|597.73|593.73|16
1623192730000|2021-06-08 22:52:10|597.73|593.73|597.18|593.18|597.73|593.73|597.18|593.18|23
1623192740000|2021-06-08 22:52:20|597.19|593.19|597.46|593.46|597.46|593.46|597.14|593.14|24
1623192750000|2021-06-08 22:52:30|597.5|593.5|597.46|593.46|597.5|593.5|597.44|593.44|12
1623192760000|2021-06-08 22:52:40|597.45|593.45|597.52|593.52|597.53|593.53|597.32|593.32|17
1623192770000|2021-06-08 22:52:50|597.48|593.48|597.48|593.48|597.48|593.48|597.45|593.45|3
1623192780000|2021-06-08 22:53:00|597.49|593.49|597.45|593.45|597.49|593.49|597.44|593.44|5
1623192790000|2021-06-08 22:53:10|597.46|593.46|597.46|593.46|597.46|593.46|597.43|593.43|7
1623192800000|2021-06-08 22:53:20|597.48|593.48|597.46|593.46|597.48|593.48|597.46|593.46|7
1623192810000|2021-06-08 22:53:30|597.47|593.47|597.4|593.4|597.47|593.47|597.37|593.37|12
1623192820000|2021-06-08 22:53:40|597.39|593.39|597.49|593.49|597.5|593.5|597.39|593.39|18
1623192830000|2021-06-08 22:53:50|597.5|593.5|597.71|593.71|597.89|593.89|597.48|593.48|25
1623192840000|2021-06-08 22:54:00|597.74|593.74|597.91|593.91|597.91|593.91|597.71|593.71|19
1623192850000|2021-06-08 22:54:10|597.88|593.88|597.88|593.88|597.9|593.9|597.81|593.81|16
1623192860000|2021-06-08 22:54:20|597.87|593.87|597.76|593.76|597.89|593.89|597.72|593.72|14
1623192870000|2021-06-08 22:54:30|597.79|593.79|597.82|593.82|597.85|593.85|597.7|593.7|16
1623192880000|2021-06-08 22:54:40|597.83|593.83|597.87|593.87|597.87|593.87|597.79|593.79|12
1623192890000|2021-06-08 22:54:50|597.85|593.85|597.82|593.82|597.86|593.86|597.7|593.7|11
1623192900000|2021-06-08 22:55:00|597.81|593.81|597.83|593.83|597.85|593.85|597.81|593.81|8
1623192910000|2021-06-08 22:55:10|597.82|593.82|597.73|593.73|597.82|593.82|597.7|593.7|8
1623192920000|2021-06-08 22:55:20|597.74|593.74|597.69|593.69|597.74|593.74|597.65|593.65|11
1623192930000|2021-06-08 22:55:30|597.66|593.66|597.59|593.59|597.71|593.71|597.59|593.59|10
1623192940000|2021-06-08 22:55:40|597.58|593.58|597.69|593.69|597.69|593.69|597.53|593.53|16
1623192950000|2021-06-08 22:55:50|597.71|593.71|597.93|593.93|597.95|593.95|597.71|593.71|24
1623192960000|2021-06-08 22:56:00|597.92|593.92|597.79|593.79|597.92|593.92|597.78|593.78|8
1623192970000|2021-06-08 22:56:10|597.87|593.87|598.05|594.05|598.06|594.06|597.83|593.83|17
1623192980000|2021-06-08 22:56:20|598.11|594.11|597.99|593.99|598.2|594.2|597.96|593.96|14
1623192990000|2021-06-08 22:56:30|597.98|593.98|597.99|593.99|598|594|597.89|593.89|17
1623193000000|2021-06-08 22:56:40|598|594|598.01|594.01|598.01|594.01|597.98|593.98|14
1623193010000|2021-06-08 22:56:50|597.93|593.93|597.7|593.7|597.93|593.93|597.68|593.68|18
1623193020000|2021-06-08 22:57:00|597.66|593.66|597.77|593.77|597.77|593.77|597.66|593.66|23
1623193030000|2021-06-08 22:57:10|597.75|593.75|597.5|593.5|597.75|593.75|597.46|593.46|13
1623193040000|2021-06-08 22:57:20|597.51|593.51|597.58|593.58|597.86|593.86|597.5|593.5|20
1623193050000|2021-06-08 22:57:30|597.6|593.6|597.78|593.78|597.78|593.78|597.58|593.58|17
1623193060000|2021-06-08 22:57:40|597.79|593.79|597.8|593.8|597.8|593.8|597.79|593.79|6
1623193070000|2021-06-08 22:57:50|597.79|593.79|598.48|594.48|598.48|594.48|597.79|593.79|20
1623193080000|2021-06-08 22:58:00|598.49|594.49|598.25|594.25|598.49|594.49|597.99|593.99|17
1623193090000|2021-06-08 22:58:10|598.26|594.26|598.21|594.21|598.26|594.26|598.21|594.21|13
1623193100000|2021-06-08 22:58:20|598.2|594.2|598.5|594.5|598.53|594.53|598.2|594.2|17
1623193110000|2021-06-08 22:58:30|598.51|594.51|598.61|594.61|598.61|594.61|598.49|594.49|20
1623193120000|2021-06-08 22:58:40|598.6|594.6|598.7|594.7|598.72|594.72|598.58|594.58|23
1623193130000|2021-06-08 22:58:50|598.69|594.69|598.98|594.98|598.99|594.99|598.63|594.63|18
1623193140000|2021-06-08 22:59:00|598.97|594.97|598.95|594.95|599.01|595.01|598.93|594.93|18
1623193150000|2021-06-08 22:59:10|598.94|594.94|598.6|594.6|598.96|594.96|598.59|594.59|17
1623193160000|2021-06-08 22:59:20|598.71|594.71|598.93|594.93|598.96|594.96|598.71|594.71|22
1623193170000|2021-06-08 22:59:30|598.92|594.92|598.82|594.82|598.92|594.92|598.42|594.42|32
1623193180000|2021-06-08 22:59:40|598.84|594.84|598.89|594.89|599.01|595.01|598.7|594.7|16
1623193190000|2021-06-08 22:59:50|598.9|594.9|598.99|594.99|599.12|595.12|598.9|594.9|20
1623193200000|2021-06-08 23:00:00|598.98|594.98|599.2|595.2|599.3|595.3|598.97|594.97|25
1623193210000|2021-06-08 23:00:10|599.21|595.21|599.9|595.9|599.9|595.9|599.13|595.13|20
1623193220000|2021-06-08 23:00:20|599.91|595.91|600.47|596.47|600.52|596.52|599.91|595.91|30
1623193230000|2021-06-08 23:00:30|600.45|596.45|600.22|596.22|600.46|596.46|600.21|596.21|14
1623193240000|2021-06-08 23:00:40|600.23|596.23|600.28|596.28|600.31|596.31|600.23|596.23|10
1623193250000|2021-06-08 23:00:50|600.27|596.27|600.42|596.42|600.42|596.42|600.24|596.24|15
1623193260000|2021-06-08 23:01:00|600.41|596.41|600.39|596.39|600.42|596.42|600.39|596.39|5
1623193270000|2021-06-08 23:01:10|600.4|596.4|600.38|596.38|600.41|596.41|600.37|596.37|6
1623193280000|2021-06-08 23:01:20|600.37|596.37|600.33|596.33|600.4|596.4|600.32|596.32|7
1623193290000|2021-06-08 23:01:30|600.32|596.32|599.97|595.97|600.33|596.33|599.79|595.79|32
1623193300000|2021-06-08 23:01:40|600.04|596.04|599.93|595.93|600.11|596.11|599.93|595.93|23
1623193310000|2021-06-08 23:01:50|599.98|595.98|599.54|595.54|599.98|595.98|599.54|595.54|24
1623193320000|2021-06-08 23:02:00|599.53|595.53|599.43|595.43|599.53|595.53|599.41|595.41|19
1623193330000|2021-06-08 23:02:10|599.42|595.42|599.03|595.03|599.43|595.43|599.01|595.01|16
1623193340000|2021-06-08 23:02:20|598.92|594.92|598.87|594.87|598.97|594.97|598.87|594.87|11
1623193350000|2021-06-08 23:02:30|598.88|594.88|599|595|599|595|598.87|594.87|18
1623193360000|2021-06-08 23:02:40|598.98|594.98|599.23|595.23|599.29|595.29|598.98|594.98|14
1623193370000|2021-06-08 23:02:50|599.29|595.29|599.48|595.48|599.54|595.54|599.23|595.23|22
1623193380000|2021-06-08 23:03:00|599.42|595.42|600.07|596.07|600.1|596.1|599.42|595.42|27
1623193390000|2021-06-08 23:03:10|600.06|596.06|600.39|596.39|600.39|596.39|599.81|595.81|15
1623193400000|2021-06-08 23:03:20|600.4|596.4|600.5|596.5|600.55|596.55|600.39|596.39|17
1623193410000|2021-06-08 23:03:30|600.51|596.51|600.63|596.63|600.63|596.63|600.48|596.48|21
1623193420000|2021-06-08 23:03:40|600.74|596.74|601.03|597.03|601.04|597.04|600.74|596.74|9
1623193430000|2021-06-08 23:03:50|601.01|597.01|601.16|597.16|601.23|597.23|601.01|597.01|23
1623193440000|2021-06-08 23:04:00|601.24|597.24|601.28|597.28|601.37|597.37|601.23|597.23|10
1623193450000|2021-06-08 23:04:10|601.33|597.33|601.27|597.27|601.37|597.37|601.2|597.2|19
1623193460000|2021-06-08 23:04:20|601.28|597.28|601.3|597.3|601.3|597.3|601.19|597.19|14
1623193470000|2021-06-08 23:04:30|601.31|597.31|601.75|597.75|601.75|597.75|601.31|597.31|21
1623193480000|2021-06-08 23:04:40|601.74|597.74|601.96|597.96|601.96|597.96|601.73|597.73|20
1623193490000|2021-06-08 23:04:50|601.94|597.94|602.59|598.59|602.59|598.59|601.94|597.94|22
1623193500000|2021-06-08 23:05:00|602.61|598.61|602.82|598.82|602.93|598.93|602.17|598.17|23
1623193510000|2021-06-08 23:05:10|602.78|598.78|604.25|600.25|604.25|600.25|602.46|598.46|24
1623193520000|2021-06-08 23:05:20|604.19|600.19|604.54|600.54|604.59|600.59|604.19|600.19|11
1623193530000|2021-06-08 23:05:30|604.56|600.56|604.63|600.63|604.63|600.63|604.55|600.55|9
1623193540000|2021-06-08 23:05:40|604.83|600.83|604.43|600.43|604.95|600.95|604.43|600.43|24
1623193550000|2021-06-08 23:05:50|604.44|600.44|604.47|600.47|604.49|600.49|604.38|600.38|27
1623193560000|2021-06-08 23:06:00|604.44|600.44|604.01|600.01|604.5|600.5|604|600|25
1623193570000|2021-06-08 23:06:10|604|600|603.9|599.9|604.08|600.08|603.89|599.89|19
1623193580000|2021-06-08 23:06:20|603.91|599.91|603.84|599.84|604.16|600.16|603.84|599.84|24
1623193590000|2021-06-08 23:06:30|603.78|599.78|603.49|599.49|603.78|599.78|603.46|599.46|32
1623193600000|2021-06-08 23:06:40|603.4|599.4|603|599|603.4|599.4|603|599|32
1623193610000|2021-06-08 23:06:50|602.98|598.98|602.78|598.78|603.09|599.09|602.69|598.69|36
1623193620000|2021-06-08 23:07:00|602.83|598.83|602.84|598.84|602.84|598.84|602.8|598.8|10
1623193630000|2021-06-08 23:07:10|602.85|598.85|602.53|598.53|602.85|598.85|602.53|598.53|8
1623193640000|2021-06-08 23:07:20|602.49|598.49|602.05|598.05|602.49|598.49|601.99|597.99|19
1623193650000|2021-06-08 23:07:30|602.13|598.13|602.08|598.08|602.33|598.33|601.97|597.97|19
1623193660000|2021-06-08 23:07:40|602.09|598.09|601.89|597.89|602.15|598.15|601.88|597.88|22
1623193670000|2021-06-08 23:07:50|601.88|597.88|601.98|597.98|602.13|598.13|601.88|597.88|20
1623193680000|2021-06-08 23:08:00|602.06|598.06|602.05|598.05|602.08|598.08|602.05|598.05|10
1623193690000|2021-06-08 23:08:10|602.06|598.06|602.03|598.03|602.26|598.26|601.97|597.97|16
1623193700000|2021-06-08 23:08:20|602.04|598.04|601.91|597.91|602.04|598.04|601.88|597.88|19
1623193710000|2021-06-08 23:08:30|601.92|597.92|602.01|598.01|602.01|598.01|601.86|597.86|18
1623193720000|2021-06-08 23:08:40|602.02|598.02|602|598|602.1|598.1|601.92|597.92|18
1623193730000|2021-06-08 23:08:50|601.99|597.99|602.04|598.04|602.04|598.04|601.93|597.93|17
1623193740000|2021-06-08 23:09:00|602.03|598.03|602.4|598.4|602.4|598.4|602.03|598.03|17
1623193750000|2021-06-08 23:09:10|602.38|598.38|602.64|598.64|602.64|598.64|602.31|598.31|16
1623193760000|2021-06-08 23:09:20|602.56|598.56|602.7|598.7|602.77|598.77|602.54|598.54|16
1623193770000|2021-06-08 23:09:30|602.69|598.69|602.69|598.69|602.72|598.72|602.69|598.69|3
1623193780000|2021-06-08 23:09:40|602.7|598.7|602.98|598.98|602.98|598.98|602.54|598.54|11
1623193790000|2021-06-08 23:09:50|602.99|598.99|603.04|599.04|603.04|599.04|602.94|598.94|9
1623193800000|2021-06-08 23:10:00|602.99|598.99|603.86|599.86|603.88|599.88|602.76|598.76|29
1623193810000|2021-06-08 23:10:10|603.92|599.92|604.01|600.01|604.01|600.01|603.75|599.75|20
1623193820000|2021-06-08 23:10:20|603.99|599.99|603.97|599.97|603.99|599.99|603.9|599.9|20
1623193830000|2021-06-08 23:10:30|603.96|599.96|603.93|599.93|603.97|599.97|603.92|599.92|9
1623193840000|2021-06-08 23:10:40|603.94|599.94|603.9|599.9|603.95|599.95|603.78|599.78|14
1623193850000|2021-06-08 23:10:50|603.88|599.88|603.64|599.64|603.9|599.9|603.6|599.6|24
1623193860000|2021-06-08 23:11:00|603.63|599.63|603.15|599.15|603.63|599.63|603.01|599.01|32
1623193870000|2021-06-08 23:11:10|603.13|599.13|603.19|599.19|603.28|599.28|603.13|599.13|14
1623193880000|2021-06-08 23:11:20|602.95|598.95|602.88|598.88|603.03|599.03|602.88|598.88|14
1623193890000|2021-06-08 23:11:30|602.95|598.95|602.96|598.96|602.98|598.98|602.88|598.88|12
1623193900000|2021-06-08 23:11:40|602.94|598.94|603.1|599.1|603.12|599.12|602.9|598.9|12
1623193910000|2021-06-08 23:11:50|603.12|599.12|603.04|599.04|603.12|599.12|603.04|599.04|16
1623193920000|2021-06-08 23:12:00|602.98|598.98|602.95|598.95|602.98|598.98|602.8|598.8|15
1623193930000|2021-06-08 23:12:10|602.98|598.98|603.15|599.15|603.3|599.3|602.98|598.98|15
1623193940000|2021-06-08 23:12:20|603.14|599.14|603.15|599.15|603.23|599.23|602.99|598.99|20
1623193950000|2021-06-08 23:12:30|603.09|599.09|602.94|598.94|603.1|599.1|602.9|598.9|17
1623193960000|2021-06-08 23:12:40|602.98|598.98|602.72|598.72|603|599|602.72|598.72|21
1623193970000|2021-06-08 23:12:50|602.71|598.71|602.43|598.43|602.72|598.72|602.43|598.43|11
1623193980000|2021-06-08 23:13:00|602.58|598.58|602.24|598.24|602.58|598.58|602.24|598.24|24
1623193990000|2021-06-08 23:13:10|602.26|598.26|602.04|598.04|602.26|598.26|602.04|598.04|21
1623194000000|2021-06-08 23:13:20|602.05|598.05|602.19|598.19|602.21|598.21|602.04|598.04|18
1623194010000|2021-06-08 23:13:30|602.16|598.16|602.19|598.19|602.21|598.21|602.16|598.16|7
1623194020000|2021-06-08 23:13:40|602.18|598.18|602.1|598.1|602.21|598.21|602.09|598.09|11
1623194030000|2021-06-08 23:13:50|602.11|598.11|602.12|598.12|602.12|598.12|602.1|598.1|16
1623194040000|2021-06-08 23:14:00|602.11|598.11|602.43|598.43|602.43|598.43|602.11|598.11|22
1623194050000|2021-06-08 23:14:10|602.42|598.42|602.5|598.5|602.51|598.51|602.31|598.31|12
1623194060000|2021-06-08 23:14:20|602.51|598.51|602.39|598.39|602.51|598.51|602.38|598.38|12
1623194070000|2021-06-08 23:14:30|602.38|598.38|602.26|598.26|602.38|598.38|602.25|598.25|16
1623194080000|2021-06-08 23:14:40|602.29|598.29|602.09|598.09|602.34|598.34|602.09|598.09|19
1623194090000|2021-06-08 23:14:50|602.1|598.1|601.92|597.92|602.12|598.12|601.92|597.92|20
1623194100000|2021-06-08 23:15:00|601.9|597.9|601.79|597.79|601.9|597.9|601.77|597.77|23
1623194110000|2021-06-08 23:15:10|601.76|597.76|601.8|597.8|601.91|597.91|601.4|597.4|27
1623194120000|2021-06-08 23:15:20|601.83|597.83|601.44|597.44|601.83|597.83|601.41|597.41|29
1623194130000|2021-06-08 23:15:30|601.4|597.4|601.33|597.33|601.41|597.41|601.2|597.2|18
1623194140000|2021-06-08 23:15:40|601.32|597.32|601.22|597.22|601.36|597.36|601.22|597.22|20
1623194150000|2021-06-08 23:15:50|601.2|597.2|601.09|597.09|601.21|597.21|601.07|597.07|13
1623194160000|2021-06-08 23:16:00|601.1|597.1|601.02|597.02|601.14|597.14|600.98|596.98|22
1623194170000|2021-06-08 23:16:10|601.01|597.01|600.61|596.61|601.01|597.01|600.56|596.56|19
1623194180000|2021-06-08 23:16:20|600.63|596.63|600.86|596.86|600.93|596.93|600.62|596.62|26
1623194190000|2021-06-08 23:16:30|600.87|596.87|600.93|596.93|600.94|596.94|600.84|596.84|24
1623194200000|2021-06-08 23:16:40|600.95|596.95|600.97|596.97|601.05|597.05|600.93|596.93|13
1623194210000|2021-06-08 23:16:50|600.96|596.96|600.62|596.62|600.96|596.96|600.6|596.6|24
1623194220000|2021-06-08 23:17:00|600.61|596.61|600.6|596.6|600.69|596.69|600.58|596.58|15
1623194230000|2021-06-08 23:17:10|600.59|596.59|600.27|596.27|600.61|596.61|600.24|596.24|25
1623194240000|2021-06-08 23:17:20|600.28|596.28|599.74|595.74|600.28|596.28|599.71|595.71|25
1623194250000|2021-06-08 23:17:30|599.75|595.75|599.81|595.81|599.81|595.81|599.73|595.73|19
1623194260000|2021-06-08 23:17:40|599.82|595.82|599.59|595.59|599.91|595.91|599.59|595.59|21
1623194270000|2021-06-08 23:17:50|599.61|595.61|599.54|595.54|599.61|595.61|599.54|595.54|20
1623194280000|2021-06-08 23:18:00|599.55|595.55|599.87|595.87|599.9|595.9|599.55|595.55|20
1623194290000|2021-06-08 23:18:10|599.84|595.84|599.89|595.89|599.89|595.89|599.77|595.77|15
1623194300000|2021-06-08 23:18:20|599.88|595.88|599.9|595.9|599.9|595.9|599.87|595.87|13
1623194310000|2021-06-08 23:18:30|599.87|595.87|599.93|595.93|599.93|595.93|599.87|595.87|6
1623194320000|2021-06-08 23:18:40|599.91|595.91|600.45|596.45|600.45|596.45|599.91|595.91|20
1623194330000|2021-06-08 23:18:50|600.41|596.41|600.26|596.26|600.41|596.41|600.26|596.26|15
1623194340000|2021-06-08 23:19:00|600.31|596.31|599.7|595.7|600.33|596.33|599.67|595.67|26
1623194350000|2021-06-08 23:19:10|599.71|595.71|599.61|595.61|599.71|595.71|599.61|595.61|16
1623194360000|2021-06-08 23:19:20|599.62|595.62|599.58|595.58|599.74|595.74|599.57|595.57|23
1623194370000|2021-06-08 23:19:30|599.56|595.56|599.48|595.48|599.58|595.58|599.46|595.46|23
1623194380000|2021-06-08 23:19:40|599.6|595.6|599.77|595.77|599.77|595.77|599.6|595.6|16
1623194390000|2021-06-08 23:19:50|599.94|595.94|599.74|595.74|600|596|599.74|595.74|22
1623194400000|2021-06-08 23:20:00|599.73|595.73|599.56|595.56|599.73|595.73|599.46|595.46|21
1623194410000|2021-06-08 23:20:10|599.55|595.55|599.68|595.68|599.68|595.68|599.53|595.53|14
1623194420000|2021-06-08 23:20:20|599.7|595.7|600.04|596.04|600.07|596.07|599.7|595.7|23
1623194430000|2021-06-08 23:20:30|600.01|596.01|599.98|595.98|600.01|596.01|599.98|595.98|13
1623194440000|2021-06-08 23:20:40|600.01|596.01|599.91|595.91|600.01|596.01|599.8|595.8|22
1623194450000|2021-06-08 23:20:50|599.94|595.94|599.73|595.73|599.96|595.96|599.72|595.72|21
1623194460000|2021-06-08 23:21:00|599.71|595.71|599.63|595.63|599.71|595.71|599.56|595.56|17
1623194470000|2021-06-08 23:21:10|599.64|595.64|599.78|595.78|599.78|595.78|599.64|595.64|15
1623194480000|2021-06-08 23:21:20|599.76|595.76|600.48|596.48|600.48|596.48|599.76|595.76|23
1623194490000|2021-06-08 23:21:30|600.46|596.46|600.54|596.54|600.54|596.54|600.21|596.21|25
1623194500000|2021-06-08 23:21:40|600.57|596.57|600.72|596.72|600.72|596.72|600.46|596.46|17
1623194510000|2021-06-08 23:21:50|600.68|596.68|600.62|596.62|600.73|596.73|600.62|596.62|16
1623194520000|2021-06-08 23:22:00|600.61|596.61|600.41|596.41|600.67|596.67|600.41|596.41|18
1623194530000|2021-06-08 23:22:10|600.39|596.39|600.35|596.35|600.39|596.39|600.28|596.28|16
1623194540000|2021-06-08 23:22:20|600.37|596.37|600.41|596.41|600.42|596.42|600.36|596.36|10
1623194550000|2021-06-08 23:22:30|600.45|596.45|600.89|596.89|600.89|596.89|600.45|596.45|21
1623194560000|2021-06-08 23:22:40|600.9|596.9|600.98|596.98|601|597|600.8|596.8|22
1623194570000|2021-06-08 23:22:50|600.97|596.97|600.99|596.99|600.99|596.99|600.95|596.95|8
1623194580000|2021-06-08 23:23:00|601|597|601.21|597.21|601.46|597.46|600.95|596.95|18
1623194590000|2021-06-08 23:23:10|601.2|597.2|601.5|597.5|601.53|597.53|601.2|597.2|10
1623194600000|2021-06-08 23:23:20|601.53|597.53|601.53|597.53|601.73|597.73|601.49|597.49|23
1623194610000|2021-06-08 23:23:30|601.52|597.52|601.3|597.3|601.52|597.52|601.23|597.23|22
1623194620000|2021-06-08 23:23:40|601.27|597.27|601.22|597.22|601.3|597.3|601.22|597.22|15
1623194630000|2021-06-08 23:23:50|601.23|597.23|601.32|597.32|601.39|597.39|601.23|597.23|11
1623194640000|2021-06-08 23:24:00|601.3|597.3|601.3|597.3|601.32|597.32|601.3|597.3|4
1623194650000|2021-06-08 23:24:10|601.27|597.27|601.06|597.06|601.27|597.27|601.02|597.02|21
1623194660000|2021-06-08 23:24:20|601.08|597.08|601.08|597.08|601.1|597.1|601.03|597.03|14
1623194670000|2021-06-08 23:24:30|601.1|597.1|600.88|596.88|601.1|597.1|600.77|596.77|18
1623194680000|2021-06-08 23:24:40|600.9|596.9|600.74|596.74|600.9|596.9|600.66|596.66|14
1623194690000|2021-06-08 23:24:50|600.73|596.73|600.57|596.57|600.73|596.73|600.57|596.57|19
1623194700000|2021-06-08 23:25:00|600.58|596.58|600.66|596.66|600.7|596.7|600.55|596.55|18
1623194710000|2021-06-08 23:25:10|600.67|596.67|600.94|596.94|600.95|596.95|600.67|596.67|22
1623194720000|2021-06-08 23:25:20|600.95|596.95|601.21|597.21|601.21|597.21|600.94|596.94|10
1623194730000|2021-06-08 23:25:30|601.22|597.22|601.1|597.1|601.22|597.22|601.1|597.1|21
1623194740000|2021-06-08 23:25:40|601.07|597.07|601.07|597.07|601.11|597.11|601.07|597.07|17
1623194750000|2021-06-08 23:25:50|601.05|597.05|600.8|596.8|601.05|597.05|600.68|596.68|17
1623194760000|2021-06-08 23:26:00|600.81|596.81|600.95|596.95|600.95|596.95|600.79|596.79|4
1623194770000|2021-06-08 23:26:10|600.76|596.76|600.36|596.36|600.76|596.76|600.35|596.35|20
1623194780000|2021-06-08 23:26:20|600.35|596.35|600.19|596.19|600.42|596.42|600.19|596.19|18
1623194790000|2021-06-08 23:26:30|600.08|596.08|599.82|595.82|600.08|596.08|599.82|595.82|22
1623194800000|2021-06-08 23:26:40|599.83|595.83|599.3|595.3|599.83|595.83|599.29|595.29|22
1623194810000|2021-06-08 23:26:50|599.29|595.29|598.97|594.97|599.34|595.34|598.97|594.97|20
1623194820000|2021-06-08 23:27:00|598.96|594.96|598.86|594.86|599.02|595.02|598.86|594.86|11
1623194830000|2021-06-08 23:27:10|598.85|594.85|598.31|594.31|598.85|594.85|598.31|594.31|22
1623194840000|2021-06-08 23:27:20|598.32|594.32|598.06|594.06|598.34|594.34|597.96|593.96|20
1623194850000|2021-06-08 23:27:30|598.08|594.08|598.16|594.16|598.19|594.19|598.07|594.07|29
1623194860000|2021-06-08 23:27:40|598.19|594.19|598.07|594.07|598.19|594.19|598.07|594.07|21
1623194870000|2021-06-08 23:27:50|597.94|593.94|597.63|593.63|597.94|593.94|597.63|593.63|18
1623194880000|2021-06-08 23:28:00|597.64|593.64|597.99|593.99|597.99|593.99|597.64|593.64|16
1623194890000|2021-06-08 23:28:10|597.95|593.95|598.23|594.23|598.23|594.23|597.76|593.76|24
1623194900000|2021-06-08 23:28:20|598.19|594.19|598.22|594.22|598.39|594.39|598.17|594.17|20
1623194910000|2021-06-08 23:28:30|598.21|594.21|598.08|594.08|598.21|594.21|598.08|594.08|17
1623194920000|2021-06-08 23:28:40|598.01|594.01|597.79|593.79|598.02|594.02|597.76|593.76|18
1623194930000|2021-06-08 23:28:50|597.8|593.8|597.74|593.74|597.87|593.87|597.62|593.62|20
1623194940000|2021-06-08 23:29:00|597.76|593.76|597.62|593.62|597.82|593.82|597.6|593.6|22
1623194950000|2021-06-08 23:29:10|597.63|593.63|597.58|593.58|597.63|593.63|597.57|593.57|10
1623194960000|2021-06-08 23:29:20|597.59|593.59|597.59|593.59|597.61|593.61|597.58|593.58|14
1623194970000|2021-06-08 23:29:30|597.6|593.6|597.84|593.84|597.9|593.9|597.6|593.6|23
1623194980000|2021-06-08 23:29:40|597.86|593.86|597.95|593.95|597.99|593.99|597.86|593.86|16
1623194990000|2021-06-08 23:29:50|597.98|593.98|598.25|594.25|598.26|594.26|597.98|593.98|21
1623195000000|2021-06-08 23:30:00|598.24|594.24|598.66|594.66|598.69|594.69|598.24|594.24|24
1623195010000|2021-06-08 23:30:10|598.65|594.65|598.6|594.6|598.68|594.68|598.55|594.55|23
1623195020000|2021-06-08 23:30:20|598.59|594.59|598.5|594.5|598.59|594.59|598.47|594.47|15
1623195030000|2021-06-08 23:30:30|598.55|594.55|598.63|594.63|598.7|594.7|598.54|594.54|22
1623195040000|2021-06-08 23:30:40|598.64|594.64|598.6|594.6|598.65|594.65|598.52|594.52|14
1623195050000|2021-06-08 23:30:50|598.58|594.58|598.73|594.73|598.74|594.74|598.52|594.52|20
1623195060000|2021-06-08 23:31:00|598.72|594.72|598.71|594.71|598.72|594.72|598.69|594.69|8
1623195070000|2021-06-08 23:31:10|598.61|594.61|598.17|594.17|598.61|594.61|598.15|594.15|20
1623195080000|2021-06-08 23:31:20|598.18|594.18|598.12|594.12|598.18|594.18|598.11|594.11|15
1623195090000|2021-06-08 23:31:30|598.13|594.13|598.42|594.42|598.42|594.42|598.09|594.09|21
1623195100000|2021-06-08 23:31:40|598.4|594.4|598.08|594.08|598.4|594.4|598.08|594.08|16
1623195110000|2021-06-08 23:31:50|598.09|594.09|598.06|594.06|598.1|594.1|598.06|594.06|12
1623195120000|2021-06-08 23:32:00|598|594|597.74|593.74|598|594|597.74|593.74|14
1623195130000|2021-06-08 23:32:10|597.75|593.75|597.35|593.35|597.76|593.76|597.29|593.29|16
1623195140000|2021-06-08 23:32:20|597.25|593.25|597.23|593.23|597.36|593.36|597.22|593.22|18
1623195150000|2021-06-08 23:32:30|597.24|593.24|597.36|593.36|597.37|593.37|597.24|593.24|10
1623195160000|2021-06-08 23:32:40|597.35|593.35|597.33|593.33|597.5|593.5|597.33|593.33|20
1623195170000|2021-06-08 23:32:50|597.28|593.28|596.81|592.81|597.35|593.35|596.81|592.81|17
1623195180000|2021-06-08 23:33:00|596.82|592.82|596.74|592.74|596.93|592.93|596.74|592.74|24
1623195190000|2021-06-08 23:33:10|596.69|592.69|597.02|593.02|597.03|593.03|596.65|592.65|24
1623195200000|2021-06-08 23:33:20|597.03|593.03|597.12|593.12|597.17|593.17|597|593|21
1623195210000|2021-06-08 23:33:30|597.13|593.13|596.84|592.84|597.17|593.17|596.69|592.69|25
1623195220000|2021-06-08 23:33:40|596.83|592.83|596.91|592.91|596.92|592.92|596.81|592.81|18
1623195230000|2021-06-08 23:33:50|596.89|592.89|597.01|593.01|597.03|593.03|596.89|592.89|21
1623195240000|2021-06-08 23:34:00|597|593|596.99|592.99|597.01|593.01|596.98|592.98|4
1623195250000|2021-06-08 23:34:10|596.98|592.98|596.85|592.85|596.99|592.99|596.85|592.85|9
1623195260000|2021-06-08 23:34:20|596.82|592.82|596.65|592.65|596.88|592.88|596.65|592.65|18
1623195270000|2021-06-08 23:34:30|596.64|592.64|596.36|592.36|596.64|592.64|596.36|592.36|10
1623195280000|2021-06-08 23:34:40|596.35|592.35|596.73|592.73|596.8|592.8|596.34|592.34|32
1623195290000|2021-06-08 23:34:50|596.69|592.69|596.57|592.57|596.85|592.85|596.54|592.54|24
1623195300000|2021-06-08 23:35:00|596.58|592.58|596.84|592.84|596.84|592.84|596.58|592.58|15
1623195310000|2021-06-08 23:35:10|596.85|592.85|597.38|593.38|597.4|593.4|596.85|592.85|25
1623195320000|2021-06-08 23:35:20|597.39|593.39|597.39|593.39|597.61|593.61|597.38|593.38|13
1623195330000|2021-06-08 23:35:30|597.41|593.41|597.66|593.66|598.05|594.05|597.41|593.41|24
1623195340000|2021-06-08 23:35:40|597.58|593.58|597.58|593.58|597.63|593.63|597.52|593.52|14
1623195350000|2021-06-08 23:35:50|597.51|593.51|597.84|593.84|597.84|593.84|597.51|593.51|7
1623195360000|2021-06-08 23:36:00|597.85|593.85|598.13|594.13|598.13|594.13|597.49|593.49|17
1623195370000|2021-06-08 23:36:10|598.16|594.16|598.13|594.13|598.19|594.19|597.9|593.9|18
1623195380000|2021-06-08 23:36:20|598.12|594.12|598.47|594.47|598.47|594.47|597.9|593.9|11
1623195390000|2021-06-08 23:36:30|598.48|594.48|598.7|594.7|598.7|594.7|598.47|594.47|20
1623195400000|2021-06-08 23:36:40|598.68|594.68|598.7|594.7|598.71|594.71|598.65|594.65|13
1623195410000|2021-06-08 23:36:50|598.69|594.69|598.7|594.7|598.71|594.71|598.68|594.68|9
1623195420000|2021-06-08 23:37:00|598.64|594.64|598.48|594.48|598.64|594.64|598.48|594.48|9
1623195430000|2021-06-08 23:37:10|598.49|594.49|598.56|594.56|598.57|594.57|598.48|594.48|13
1623195440000|2021-06-08 23:37:20|598.57|594.57|598.81|594.81|598.84|594.84|598.56|594.56|21
1623195450000|2021-06-08 23:37:30|598.8|594.8|598.69|594.69|598.83|594.83|598.62|594.62|16
1623195460000|2021-06-08 23:37:40|598.68|594.68|598.65|594.65|598.71|594.71|598.64|594.64|16
1623195470000|2021-06-08 23:37:50|598.64|594.64|598.77|594.77|598.77|594.77|598.64|594.64|9
1623195480000|2021-06-08 23:38:00|598.78|594.78|598.76|594.76|598.98|594.98|598.76|594.76|14
1623195490000|2021-06-08 23:38:10|598.98|594.98|598.86|594.86|598.99|594.99|598.76|594.76|6
1623195500000|2021-06-08 23:38:20|598.9|594.9|598.82|594.82|598.91|594.91|598.76|594.76|16
1623195510000|2021-06-08 23:38:30|598.83|594.83|598.91|594.91|598.93|594.93|598.83|594.83|15
1623195520000|2021-06-08 23:38:40|598.92|594.92|598.93|594.93|598.93|594.93|598.92|594.92|4
1623195530000|2021-06-08 23:38:50|598.94|594.94|598.93|594.93|598.94|594.94|598.91|594.91|8
1623195540000|2021-06-08 23:39:00|598.76|594.76|598.63|594.63|598.91|594.91|598.54|594.54|22
1623195550000|2021-06-08 23:39:10|598.78|594.78|598.3|594.3|598.8|594.8|598.26|594.26|31
1623195560000|2021-06-08 23:39:20|598.27|594.27|598.22|594.22|598.34|594.34|598.2|594.2|16
1623195570000|2021-06-08 23:39:30|598.19|594.19|598.24|594.24|598.29|594.29|598.19|594.19|13
1623195580000|2021-06-08 23:39:40|598.25|594.25|598.34|594.34|598.46|594.46|598.25|594.25|20
1623195590000|2021-06-08 23:39:50|598.35|594.35|598.32|594.32|598.39|594.39|598.32|594.32|13
1623195600000|2021-06-08 23:40:00|598.3|594.3|598.34|594.34|598.34|594.34|598.25|594.25|16
1623195610000|2021-06-08 23:40:10|598.35|594.35|598.93|594.93|598.95|594.95|598.29|594.29|15
1623195620000|2021-06-08 23:40:20|598.95|594.95|598.9|594.9|599.19|595.19|598.74|594.74|15
1623195630000|2021-06-08 23:40:30|598.88|594.88|598.88|594.88|599.07|595.07|598.88|594.88|5
1623195640000|2021-06-08 23:40:40|599.11|595.11|598.92|594.92|599.14|595.14|598.9|594.9|8
1623195650000|2021-06-08 23:40:50|598.89|594.89|599.35|595.35|599.35|595.35|598.89|594.89|12
1623195660000|2021-06-08 23:41:00|599.36|595.36|599.53|595.53|599.53|595.53|599.35|595.35|5
1623195670000|2021-06-08 23:41:10|599.35|595.35|599.54|595.54|599.61|595.61|599.35|595.35|15
1623195680000|2021-06-08 23:41:20|599.64|595.64|599.65|595.65|599.66|595.66|599.53|595.53|17
1623195690000|2021-06-08 23:41:30|599.6|595.6|599.73|595.73|599.96|595.96|599.6|595.6|16
1623195700000|2021-06-08 23:41:40|599.94|595.94|599.95|595.95|600.32|596.32|599.7|595.7|17
1623195710000|2021-06-08 23:41:50|600.24|596.24|600.24|596.24|600.36|596.36|599.95|595.95|19
1623195720000|2021-06-08 23:42:00|600.26|596.26|600.24|596.24|600.29|596.29|600.18|596.18|18
1623195730000|2021-06-08 23:42:10|600.25|596.25|600.49|596.49|600.49|596.49|600.24|596.24|17
1623195740000|2021-06-08 23:42:20|600.45|596.45|600.49|596.49|600.5|596.5|600.45|596.45|7
1623195750000|2021-06-08 23:42:30|600.48|596.48|600.49|596.49|600.49|596.49|600.46|596.46|7
1623195760000|2021-06-08 23:42:40|600.5|596.5|600.55|596.55|600.55|596.55|600.5|596.5|4
1623195770000|2021-06-08 23:42:50|600.54|596.54|600.54|596.54|600.54|596.54|600.54|596.54|1
1623195780000|2021-06-08 23:43:00|600.55|596.55|600.62|596.62|600.63|596.63|600.55|596.55|5
1623195790000|2021-06-08 23:43:10|600.63|596.63|600.4|596.4|600.63|596.63|600.4|596.4|12
1623195800000|2021-06-08 23:43:20|600.41|596.41|600.43|596.43|600.43|596.43|600.35|596.35|14
1623195810000|2021-06-08 23:43:30|600.36|596.36|600.36|596.36|600.43|596.43|600.36|596.36|3
1623195820000|2021-06-08 23:43:40|600.37|596.37|600.25|596.25|600.44|596.44|600.19|596.19|24
1623195830000|2021-06-08 23:43:50|600.23|596.23|600.4|596.4|600.4|596.4|600.23|596.23|11
1623195840000|2021-06-08 23:44:00|600.41|596.41|600.45|596.45|600.48|596.48|600.41|596.41|13
1623195850000|2021-06-08 23:44:10|600.46|596.46|600.56|596.56|600.74|596.74|600.46|596.46|23
1623195860000|2021-06-08 23:44:20|600.54|596.54|600.67|596.67|600.7|596.7|600.54|596.54|10
1623195870000|2021-06-08 23:44:30|600.68|596.68|600.67|596.67|600.68|596.68|600.67|596.67|2
1623195880000|2021-06-08 23:44:40|600.66|596.66|600.32|596.32|600.67|596.67|600.32|596.32|13
1623195890000|2021-06-08 23:44:50|600.29|596.29|599.99|595.99|600.32|596.32|599.97|595.97|23
1623195900000|2021-06-08 23:45:00|599.95|595.95|599.99|595.99|600|596|599.94|595.94|14
1623195910000|2021-06-08 23:45:10|599.97|595.97|600.29|596.29|600.3|596.3|599.97|595.97|14
1623195920000|2021-06-08 23:45:20|600.3|596.3|600.28|596.28|600.31|596.31|600.27|596.27|8
1623195930000|2021-06-08 23:45:30|600.27|596.27|600.28|596.28|600.28|596.28|600.27|596.27|4
1623195940000|2021-06-08 23:45:40|600.26|596.26|600.65|596.65|600.65|596.65|600.26|596.26|9
1623195950000|2021-06-08 23:45:50|600.69|596.69|600.83|596.83|600.83|596.83|600.69|596.69|11
1623195960000|2021-06-08 23:46:00|600.82|596.82|601.18|597.18|601.18|597.18|600.82|596.82|9
1623195970000|2021-06-08 23:46:10|601.19|597.19|601.15|597.15|601.23|597.23|601.13|597.13|18
1623195980000|2021-06-08 23:46:20|601.13|597.13|601.18|597.18|601.21|597.21|601.13|597.13|16
1623195990000|2021-06-08 23:46:30|601.15|597.15|601.18|597.18|601.18|597.18|601.14|597.14|7
1623196000000|2021-06-08 23:46:40|601.15|597.15|601.22|597.22|601.24|597.24|601.15|597.15|11
1623196010000|2021-06-08 23:46:50|601.21|597.21|601.3|597.3|601.31|597.31|601.21|597.21|9
1623196020000|2021-06-08 23:47:00|601.32|597.32|600.42|596.42|601.32|597.32|600.42|596.42|28
1623196030000|2021-06-08 23:47:10|600.43|596.43|600.69|596.69|600.69|596.69|600.43|596.43|18
1623196040000|2021-06-08 23:47:20|600.71|596.71|600.97|596.97|600.97|596.97|600.68|596.68|18
1623196050000|2021-06-08 23:47:30|600.96|596.96|600.86|596.86|601.11|597.11|600.86|596.86|22
1623196060000|2021-06-08 23:47:40|600.95|596.95|600.59|596.59|600.95|596.95|600.59|596.59|16
1623196070000|2021-06-08 23:47:50|600.6|596.6|600.62|596.62|600.62|596.62|600.54|596.54|7
1623196080000|2021-06-08 23:48:00|600.6|596.6|600.26|596.26|600.6|596.6|600.16|596.16|18
1623196090000|2021-06-08 23:48:10|600.22|596.22|600.49|596.49|600.49|596.49|600.22|596.22|20
1623196100000|2021-06-08 23:48:20|600.47|596.47|599.89|595.89|600.47|596.47|599.89|595.89|27
1623196110000|2021-06-08 23:48:30|599.85|595.85|599.84|595.84|599.85|595.85|599.78|595.78|10
1623196120000|2021-06-08 23:48:40|599.83|595.83|599.73|595.73|599.89|595.89|599.73|595.73|23
1623196130000|2021-06-08 23:48:50|599.66|595.66|599.18|595.18|599.66|595.66|599.15|595.15|24
1623196140000|2021-06-08 23:49:00|599.14|595.14|598.68|594.68|599.15|595.15|598.68|594.68|19
1623196150000|2021-06-08 23:49:10|598.62|594.62|598.17|594.17|598.62|594.62|598.17|594.17|24
1623196160000|2021-06-08 23:49:20|598.09|594.09|598.1|594.1|598.19|594.19|597.95|593.95|24
1623196170000|2021-06-08 23:49:30|598.09|594.09|597.71|593.71|598.11|594.11|597.71|593.71|25
1623196180000|2021-06-08 23:49:40|597.62|593.62|597.33|593.33|597.62|593.62|597.3|593.3|18
1623196190000|2021-06-08 23:49:50|597.34|593.34|597.77|593.77|597.83|593.83|597.09|593.09|18
1623196200000|2021-06-08 23:50:00|597.79|593.79|597.77|593.77|598.04|594.04|597.57|593.57|23
1623196210000|2021-06-08 23:50:10|597.78|593.78|598|594|598.01|594.01|597.77|593.77|21
1623196220000|2021-06-08 23:50:20|598.03|594.03|597.95|593.95|598.05|594.05|597.93|593.93|18
1623196230000|2021-06-08 23:50:30|597.94|593.94|597.99|593.99|597.99|593.99|597.94|593.94|6
1623196240000|2021-06-08 23:50:40|598.01|594.01|598.16|594.16|598.45|594.45|598.01|594.01|26
1623196250000|2021-06-08 23:50:50|598.15|594.15|598.01|594.01|598.17|594.17|597.96|593.96|14
1623196260000|2021-06-08 23:51:00|598.05|594.05|598.45|594.45|598.46|594.46|598.05|594.05|18
1623196270000|2021-06-08 23:51:10|598.43|594.43|598.4|594.4|598.43|594.43|598.11|594.11|20
1623196280000|2021-06-08 23:51:20|598.42|594.42|598.56|594.56|598.6|594.6|598.42|594.42|14
1623196290000|2021-06-08 23:51:30|598.58|594.58|598.48|594.48|598.58|594.58|598.38|594.38|16
1623196300000|2021-06-08 23:51:40|598.52|594.52|598.54|594.54|598.56|594.56|598.48|594.48|11
1623196310000|2021-06-08 23:51:50|598.55|594.55|598.55|594.55|598.58|594.58|598.54|594.54|8
1623196320000|2021-06-08 23:52:00|598.56|594.56|598.31|594.31|598.57|594.57|598.28|594.28|20
1623196330000|2021-06-08 23:52:10|598.3|594.3|598.22|594.22|598.3|594.3|598.1|594.1|14
1623196340000|2021-06-08 23:52:20|598.24|594.24|597.68|593.68|598.24|594.24|597.67|593.67|19
1623196350000|2021-06-08 23:52:30|597.71|593.71|597.12|593.12|597.71|593.71|597.11|593.11|19
1623196360000|2021-06-08 23:52:40|597.11|593.11|597.01|593.01|597.21|593.21|596.99|592.99|11
1623196370000|2021-06-08 23:52:50|597.03|593.03|597.03|593.03|597.04|593.04|597.03|593.03|5
1623196380000|2021-06-08 23:53:00|597.02|593.02|597.06|593.06|597.06|593.06|597|593|17
1623196390000|2021-06-08 23:53:10|597.09|593.09|596.92|592.92|597.25|593.25|596.91|592.91|24
1623196400000|2021-06-08 23:53:20|596.91|592.91|596.92|592.92|596.92|592.92|596.87|592.87|13
1623196410000|2021-06-08 23:53:30|596.91|592.91|596.92|592.92|596.94|592.94|596.9|592.9|12
1623196420000|2021-06-08 23:53:40|596.93|592.93|596.82|592.82|596.94|592.94|596.74|592.74|16
1623196430000|2021-06-08 23:53:50|596.81|592.81|596.9|592.9|597.09|593.09|596.8|592.8|24
1623196440000|2021-06-08 23:54:00|596.86|592.86|596.75|592.75|596.86|592.86|596.7|592.7|12
1623196450000|2021-06-08 23:54:10|596.74|592.74|596.74|592.74|596.75|592.75|596.73|592.73|7
1623196460000|2021-06-08 23:54:20|596.75|592.75|596.85|592.85|596.89|592.89|596.71|592.71|19
1623196470000|2021-06-08 23:54:30|596.84|592.84|596.88|592.88|596.95|592.95|596.84|592.84|15
1623196480000|2021-06-08 23:54:40|596.96|592.96|596.85|592.85|596.96|592.96|596.8|592.8|24
1623196490000|2021-06-08 23:54:50|596.86|592.86|596.9|592.9|596.9|592.9|596.85|592.85|17
1623196500000|2021-06-08 23:55:00|596.86|592.86|596.96|592.96|596.96|592.96|596.81|592.81|9
1623196510000|2021-06-08 23:55:10|596.9|592.9|597.08|593.08|597.31|593.31|596.9|592.9|20
1623196520000|2021-06-08 23:55:20|597.07|593.07|597.3|593.3|597.3|593.3|597.07|593.07|4
1623196530000|2021-06-08 23:55:30|597.36|593.36|597.87|593.87|597.87|593.87|597.34|593.34|13
1623196540000|2021-06-08 23:55:40|597.88|593.88|597.92|593.92|597.94|593.94|597.84|593.84|6
1623196550000|2021-06-08 23:55:50|597.91|593.91|597.92|593.92|597.92|593.92|597.91|593.91|4
1623196560000|2021-06-08 23:56:00|597.93|593.93|597.99|593.99|597.99|593.99|597.93|593.93|7
1623196570000|2021-06-08 23:56:10|598|594|598|594|598|594|598|594|1
1623196580000|2021-06-08 23:56:20|597.96|593.96|597.59|593.59|597.96|593.96|597.59|593.59|8
1623196590000|2021-06-08 23:56:30|597.6|593.6|597.55|593.55|597.6|593.6|597.49|593.49|14
1623196600000|2021-06-08 23:56:40|597.54|593.54|597.57|593.57|597.57|593.57|597.54|593.54|8
1623196610000|2021-06-08 23:56:50|597.61|593.61|597.43|593.43|597.61|593.61|597.43|593.43|6
1623196620000|2021-06-08 23:57:00|597.46|593.46|597.78|593.78|597.91|593.91|597.46|593.46|19
1623196630000|2021-06-08 23:57:10|598.06|594.06|598.42|594.42|598.42|594.42|598.06|594.06|14
1623196640000|2021-06-08 23:57:20|598.4|594.4|597.97|593.97|598.41|594.41|597.96|593.96|21
1623196650000|2021-06-08 23:57:30|597.98|593.98|598.3|594.3|598.3|594.3|597.96|593.96|20
1623196660000|2021-06-08 23:57:40|598.29|594.29|598.41|594.41|598.41|594.41|598.29|594.29|7
1623196670000|2021-06-08 23:57:50|598.43|594.43|598.43|594.43|598.44|594.44|598.42|594.42|10
1623196680000|2021-06-08 23:58:00|598.42|594.42|598.18|594.18|598.44|594.44|598.15|594.15|9
1623196690000|2021-06-08 23:58:10|598.16|594.16|598.02|594.02|598.27|594.27|597.95|593.95|17
1623196700000|2021-06-08 23:58:20|598.03|594.03|598.03|594.03|598.04|594.04|597.99|593.99|6
1623196710000|2021-06-08 23:58:30|598|594|598.28|594.28|598.28|594.28|597.99|593.99|15
1623196720000|2021-06-08 23:58:40|598.31|594.31|598.45|594.45|598.45|594.45|598.31|594.31|14
1623196730000|2021-06-08 23:58:50|598.44|594.44|598.45|594.45|598.47|594.47|598.44|594.44|5
1623196740000|2021-06-08 23:59:00|598.44|594.44|598.39|594.39|598.45|594.45|598.36|594.36|8
1623196750000|2021-06-08 23:59:10|598.38|594.38|597.96|593.96|598.38|594.38|597.96|593.96|23
1623196760000|2021-06-08 23:59:20|597.95|593.95|597.77|593.77|597.97|593.97|597.76|593.76|22
1623196770000|2021-06-08 23:59:30|597.69|593.69|597.62|593.62|597.69|593.69|597.62|593.62|9
1623196780000|2021-06-08 23:59:40|597.61|593.61|597.45|593.45|597.61|593.61|597.34|593.34|10
1623196790000|2021-06-08 23:59:50|597.46|593.46|597.63|593.63|597.64|593.64|597.46|593.46|13
1623196800000|2021-06-09 00:00:00|597.62|593.62|597.57|593.57|597.62|593.62|597.56|593.56|11
1623196810000|2021-06-09 00:00:10|597.55|593.55|597.4|593.4|597.56|593.56|597.33|593.33|12
1623196820000|2021-06-09 00:00:20|597.38|593.38|596.53|592.53|597.38|593.38|596.53|592.53|26
1623196830000|2021-06-09 00:00:30|596.51|592.51|596.18|592.18|596.51|592.51|596.18|592.18|14
1623196840000|2021-06-09 00:00:40|596.16|592.16|596.27|592.27|596.35|592.35|595.83|591.83|21
1623196850000|2021-06-09 00:00:50|596.31|592.31|597.2|593.2|597.27|593.27|596.31|592.31|32
1623196860000|2021-06-09 00:01:00|597.47|593.47|597.23|593.23|597.49|593.49|597.18|593.18|11
1623196870000|2021-06-09 00:01:10|597.21|593.21|598|594|598.01|594.01|597.18|593.18|29
1623196880000|2021-06-09 00:01:20|598.02|594.02|598.41|594.41|598.48|594.48|597.99|593.99|23
1623196890000|2021-06-09 00:01:30|598.4|594.4|598.87|594.87|598.87|594.87|598.4|594.4|15
1623196900000|2021-06-09 00:01:40|598.88|594.88|597.57|593.57|598.94|594.94|597.57|593.57|31
1623196910000|2021-06-09 00:01:50|597.58|593.58|597.69|593.69|597.69|593.69|597.27|593.27|30
1623196920000|2021-06-09 00:02:00|597.72|593.72|597.47|593.47|597.83|593.83|597.47|593.47|26
1623196930000|2021-06-09 00:02:10|597.45|593.45|597.12|593.12|597.45|593.45|597.12|593.12|26
1623196940000|2021-06-09 00:02:20|597.1|593.1|596.62|592.62|597.14|593.14|596.62|592.62|25
1623196950000|2021-06-09 00:02:30|596.63|592.63|596.95|592.95|596.95|592.95|596.63|592.63|30
1623196960000|2021-06-09 00:02:40|596.91|592.91|596.85|592.85|597.21|593.21|596.85|592.85|27
1623196970000|2021-06-09 00:02:50|596.86|592.86|597.24|593.24|597.44|593.44|596.75|592.75|29
1623196980000|2021-06-09 00:03:00|597.25|593.25|597.93|593.93|597.93|593.93|597.25|593.25|29
1623196990000|2021-06-09 00:03:10|597.94|593.94|597.95|593.95|598.12|594.12|597.7|593.7|25
1623197000000|2021-06-09 00:03:20|597.92|593.92|598.68|594.68|598.88|594.88|597.88|593.88|33
1623197010000|2021-06-09 00:03:30|598.7|594.7|598.72|594.72|598.75|594.75|598.53|594.53|19
1623197020000|2021-06-09 00:03:40|598.53|594.53|598.53|594.53|598.92|594.92|598.51|594.51|26
1623197030000|2021-06-09 00:03:50|598.45|594.45|598.32|594.32|598.51|594.51|598.25|594.25|21
1623197040000|2021-06-09 00:04:00|598.33|594.33|597.88|593.88|598.35|594.35|597.86|593.86|19
1623197050000|2021-06-09 00:04:10|597.84|593.84|597.85|593.85|597.88|593.88|597.76|593.76|28
1623197060000|2021-06-09 00:04:20|597.84|593.84|597.95|593.95|597.95|593.95|597.72|593.72|21
1623197070000|2021-06-09 00:04:30|597.94|593.94|597.74|593.74|597.94|593.94|597.68|593.68|25
1623197080000|2021-06-09 00:04:40|597.69|593.69|597.34|593.34|597.94|593.94|597.33|593.33|30
1623197090000|2021-06-09 00:04:50|597.43|593.43|597.21|593.21|597.44|593.44|596.87|592.87|29
1623197100000|2021-06-09 00:05:00|597.19|593.19|595.97|591.97|597.19|593.19|595.95|591.95|21
1623197110000|2021-06-09 00:05:10|595.95|591.95|595.51|591.51|595.95|591.95|595.21|591.21|24
1623197120000|2021-06-09 00:05:20|595.35|591.35|595.24|591.24|595.63|591.63|594.87|590.87|29
1623197130000|2021-06-09 00:05:30|595.1|591.1|594.85|590.85|595.1|591.1|594.84|590.84|30
1623197140000|2021-06-09 00:05:40|594.76|590.76|594.94|590.94|595.03|591.03|594.76|590.76|28
1623197150000|2021-06-09 00:05:50|594.91|590.91|594.59|590.59|594.91|590.91|594.24|590.24|30
1623197160000|2021-06-09 00:06:00|594.61|590.61|594.62|590.62|594.78|590.78|594.57|590.57|30
1623197170000|2021-06-09 00:06:10|594.6|590.6|593.87|589.87|594.68|590.68|593.87|589.87|31
1623197180000|2021-06-09 00:06:20|593.86|589.86|593.61|589.61|593.9|589.9|593.37|589.37|33
1623197190000|2021-06-09 00:06:30|593.64|589.64|593.56|589.56|593.64|589.64|593.18|589.18|33
1623197200000|2021-06-09 00:06:40|593.57|589.57|593.39|589.39|593.78|589.78|593.34|589.34|32
1623197210000|2021-06-09 00:06:50|593.38|589.38|592.96|588.96|593.38|589.38|592.96|588.96|24
1623197220000|2021-06-09 00:07:00|592.9|588.9|593.03|589.03|593.1|589.1|592.89|588.89|27
1623197230000|2021-06-09 00:07:10|593.01|589.01|592.97|588.97|593.06|589.06|592.97|588.97|10
1623197240000|2021-06-09 00:07:20|592.93|588.93|591.6|587.6|592.93|588.93|591.6|587.6|29
1623197250000|2021-06-09 00:07:30|591.52|587.52|591.33|587.33|591.69|587.69|591.33|587.33|31
1623197260000|2021-06-09 00:07:40|591.31|587.31|591.28|587.28|591.37|587.37|591.27|587.27|23
1623197270000|2021-06-09 00:07:50|591.31|587.31|591.65|587.65|591.88|587.88|591.3|587.3|28
1623197280000|2021-06-09 00:08:00|591.58|587.58|590.9|586.9|591.67|587.67|590.8|586.8|30
1623197290000|2021-06-09 00:08:10|590.91|586.91|590.99|586.99|590.99|586.99|590.83|586.83|18
1623197300000|2021-06-09 00:08:20|590.97|586.97|590.71|586.71|591.03|587.03|590.71|586.71|25
1623197310000|2021-06-09 00:08:30|590.69|586.69|590.58|586.58|590.72|586.72|590.56|586.56|22
1623197320000|2021-06-09 00:08:40|590.57|586.57|590.11|586.11|590.73|586.73|590.07|586.07|26
1623197330000|2021-06-09 00:08:50|589.89|585.89|589.62|585.62|590.11|586.11|589.59|585.59|28
1623197340000|2021-06-09 00:09:00|589.5|585.5|590.6|586.6|590.71|586.71|589.5|585.5|36
1623197350000|2021-06-09 00:09:10|590.51|586.51|590.41|586.41|590.59|586.59|590.28|586.28|24
1623197360000|2021-06-09 00:09:20|590.39|586.39|590.93|586.93|590.93|586.93|590.39|586.39|23
1623197370000|2021-06-09 00:09:30|590.97|586.97|591.02|587.02|591.04|587.04|590.78|586.78|25
1623197380000|2021-06-09 00:09:40|591.03|587.03|591.44|587.44|591.57|587.57|591.01|587.01|29
1623197390000|2021-06-09 00:09:50|591.36|587.36|591.29|587.29|591.43|587.43|591.29|587.29|30
1623197400000|2021-06-09 00:10:00|591.32|587.32|591.77|587.77|591.77|587.77|591.31|587.31|28
1623197410000|2021-06-09 00:10:10|591.78|587.78|591.89|587.89|592.18|588.18|591.78|587.78|29
1623197420000|2021-06-09 00:10:20|591.74|587.74|592.46|588.46|592.46|588.46|591.74|587.74|30
1623197430000|2021-06-09 00:10:30|592.47|588.47|592.7|588.7|592.7|588.7|592.23|588.23|26
1623197440000|2021-06-09 00:10:40|592.72|588.72|592.39|588.39|592.72|588.72|592.22|588.22|22
1623197450000|2021-06-09 00:10:50|592.22|588.22|593.54|589.54|593.54|589.54|592.22|588.22|21
1623197460000|2021-06-09 00:11:00|593.56|589.56|593.72|589.72|593.72|589.72|593.54|589.54|22
1623197470000|2021-06-09 00:11:10|593.71|589.71|593.05|589.05|593.78|589.78|593.04|589.04|28
1623197480000|2021-06-09 00:11:20|593.04|589.04|593.22|589.22|593.22|589.22|593.04|589.04|5
1623197490000|2021-06-09 00:11:30|593.12|589.12|592.65|588.65|593.12|589.12|592.65|588.65|17
1623197500000|2021-06-09 00:11:40|592.56|588.56|592.47|588.47|592.56|588.56|592.38|588.38|23
1623197510000|2021-06-09 00:11:50|592.48|588.48|592.72|588.72|592.72|588.72|592.48|588.48|24
1623197520000|2021-06-09 00:12:00|592.78|588.78|592.81|588.81|593.11|589.11|592.77|588.77|28
1623197530000|2021-06-09 00:12:10|592.82|588.82|592.68|588.68|592.82|588.82|592.68|588.68|8
1623197540000|2021-06-09 00:12:20|592.61|588.61|591.53|587.53|592.61|588.61|591.53|587.53|28
1623197550000|2021-06-09 00:12:30|591.5|587.5|591.53|587.53|591.66|587.66|591.41|587.41|20
1623197560000|2021-06-09 00:12:40|591.44|587.44|591.74|587.74|591.74|587.74|591.42|587.42|22
1623197570000|2021-06-09 00:12:50|591.81|587.81|591.85|587.85|591.86|587.86|591.79|587.79|15
1623197580000|2021-06-09 00:13:00|591.81|587.81|591.86|587.86|592.01|588.01|591.65|587.65|28
1623197590000|2021-06-09 00:13:10|591.85|587.85|591.25|587.25|591.86|587.86|591.25|587.25|29
1623197600000|2021-06-09 00:13:20|591.23|587.23|591.08|587.08|591.23|587.23|591.03|587.03|23
1623197610000|2021-06-09 00:13:30|591.07|587.07|591.62|587.62|591.63|587.63|591.06|587.06|27
1623197620000|2021-06-09 00:13:40|591.63|587.63|591.69|587.69|592.06|588.06|591.63|587.63|33
1623197630000|2021-06-09 00:13:50|591.68|587.68|591.66|587.66|591.84|587.84|591.66|587.66|25
1623197640000|2021-06-09 00:14:00|591.63|587.63|591.42|587.42|591.77|587.77|591.31|587.31|20
1623197650000|2021-06-09 00:14:10|591.47|587.47|591.51|587.51|591.75|587.75|591.47|587.47|32
1623197660000|2021-06-09 00:14:20|591.53|587.53|591.49|587.49|591.56|587.56|591.45|587.45|19
1623197670000|2021-06-09 00:14:30|591.48|587.48|591.34|587.34|591.49|587.49|591.31|587.31|22
1623197680000|2021-06-09 00:14:40|591.32|587.32|591.19|587.19|591.35|587.35|591.17|587.17|9
1623197690000|2021-06-09 00:14:50|591.17|587.17|590.4|586.4|591.19|587.19|590.4|586.4|25
1623197700000|2021-06-09 00:15:00|590.39|586.39|590.46|586.46|590.46|586.46|590.05|586.05|25
1623197710000|2021-06-09 00:15:10|590.47|586.47|591.03|587.03|591.2|587.2|590.47|586.47|30
1623197720000|2021-06-09 00:15:20|591.04|587.04|591.31|587.31|591.31|587.31|590.65|586.65|27
1623197730000|2021-06-09 00:15:30|591.33|587.33|591.59|587.59|591.59|587.59|591.23|587.23|26
1623197740000|2021-06-09 00:15:40|591.76|587.76|591.85|587.85|591.89|587.89|591.59|587.59|29
1623197750000|2021-06-09 00:15:50|591.79|587.79|591.74|587.74|591.79|587.79|591.74|587.74|12
1623197760000|2021-06-09 00:16:00|591.88|587.88|592.21|588.21|592.21|588.21|591.88|587.88|19
1623197770000|2021-06-09 00:16:10|591.94|587.94|591.91|587.91|592.52|588.52|591.91|587.91|18
1623197780000|2021-06-09 00:16:20|591.88|587.88|591.44|587.44|591.89|587.89|591.42|587.42|21
1623197790000|2021-06-09 00:16:30|591.42|587.42|591.89|587.89|591.89|587.89|591.35|587.35|26
1623197800000|2021-06-09 00:16:40|591.97|587.97|592.22|588.22|592.23|588.23|591.97|587.97|24
1623197810000|2021-06-09 00:16:50|591.94|587.94|592.4|588.4|592.5|588.5|591.94|587.94|31
1623197820000|2021-06-09 00:17:00|592.41|588.41|592.4|588.4|592.52|588.52|592.3|588.3|21
1623197830000|2021-06-09 00:17:10|592.43|588.43|592.65|588.65|592.65|588.65|592.36|588.36|27
1623197840000|2021-06-09 00:17:20|592.64|588.64|592.2|588.2|592.65|588.65|592.19|588.19|24
1623197850000|2021-06-09 00:17:30|592.19|588.19|591.96|587.96|592.2|588.2|591.88|587.88|24
1623197860000|2021-06-09 00:17:40|591.98|587.98|592.18|588.18|592.19|588.19|591.97|587.97|33
1623197870000|2021-06-09 00:17:50|592.2|588.2|592.05|588.05|592.4|588.4|591.94|587.94|29
1623197880000|2021-06-09 00:18:00|592|588|591.72|587.72|592|588|591.69|587.69|22
1623197890000|2021-06-09 00:18:10|591.69|587.69|591.31|587.31|591.69|587.69|591.26|587.26|29
1623197900000|2021-06-09 00:18:20|591.3|587.3|591.17|587.17|591.3|587.3|591.15|587.15|19
1623197910000|2021-06-09 00:18:30|591.16|587.16|590.58|586.58|591.2|587.2|590.58|586.58|30
1623197920000|2021-06-09 00:18:40|590.68|586.68|590.63|586.63|590.74|586.74|590.56|586.56|26
1623197930000|2021-06-09 00:18:50|590.67|586.67|590.19|586.19|590.69|586.69|590.18|586.18|21
1623197940000|2021-06-09 00:19:00|590.3|586.3|590.17|586.17|590.32|586.32|590.12|586.12|17
1623197950000|2021-06-09 00:19:10|590.03|586.03|589.66|585.66|590.03|586.03|589.21|585.21|27
1623197960000|2021-06-09 00:19:20|589.65|585.65|588.64|584.64|589.65|585.65|588.51|584.51|28
1623197970000|2021-06-09 00:19:30|588.63|584.63|588.64|584.64|588.75|584.75|588.4|584.4|19
1623197980000|2021-06-09 00:19:40|588.57|584.57|588.39|584.39|588.73|584.73|587.77|583.77|24
1623197990000|2021-06-09 00:19:50|588.45|584.45|588.42|584.42|588.57|584.57|588.31|584.31|26
1623198000000|2021-06-09 00:20:00|588.43|584.43|588.76|584.76|589.22|585.22|587.98|583.98|27
1623198010000|2021-06-09 00:20:10|588.73|584.73|588.86|584.86|588.92|584.92|588.73|584.73|19
1623198020000|2021-06-09 00:20:20|588.9|584.9|588.86|584.86|588.95|584.95|588.67|584.67|22
1623198030000|2021-06-09 00:20:30|588.89|584.89|588.53|584.53|588.89|584.89|588.51|584.51|23
1623198040000|2021-06-09 00:20:40|588.38|584.38|588.37|584.37|588.47|584.47|587.89|583.89|24
1623198050000|2021-06-09 00:20:50|588.38|584.38|588.44|584.44|588.54|584.54|588.1|584.1|31
1623198060000|2021-06-09 00:21:00|588.48|584.48|588.67|584.67|588.7|584.7|588.41|584.41|27
1623198070000|2021-06-09 00:21:10|588.7|584.7|589.24|585.24|589.27|585.27|588.7|584.7|30
1623198080000|2021-06-09 00:21:20|589.25|585.25|589.21|585.21|589.25|585.25|589.18|585.18|23
1623198090000|2021-06-09 00:21:30|589.24|585.24|588.88|584.88|589.24|585.24|588.87|584.87|27
1623198100000|2021-06-09 00:21:40|588.89|584.89|588.89|584.89|589.06|585.06|588.87|584.87|23
1623198110000|2021-06-09 00:21:50|588.9|584.9|589.02|585.02|589.03|585.03|588.83|584.83|22
1623198120000|2021-06-09 00:22:00|588.98|584.98|588.12|584.12|588.98|584.98|588.12|584.12|20
1623198130000|2021-06-09 00:22:10|588.06|584.06|586.81|582.81|588.06|584.06|586.41|582.41|29
1623198140000|2021-06-09 00:22:20|586.75|582.75|586.35|582.35|586.88|582.88|586.24|582.24|33
1623198150000|2021-06-09 00:22:30|586.37|582.37|586.2|582.2|586.52|582.52|586.17|582.17|31
1623198160000|2021-06-09 00:22:40|586.19|582.19|586.28|582.28|586.52|582.52|586.19|582.19|21
1623198170000|2021-06-09 00:22:50|586.27|582.27|586.22|582.22|586.4|582.4|586.21|582.21|27
1623198180000|2021-06-09 00:23:00|586.23|582.23|586.71|582.71|586.73|582.73|586.23|582.23|23
1623198190000|2021-06-09 00:23:10|586.77|582.77|586.26|582.26|586.84|582.84|586.23|582.23|26
1623198200000|2021-06-09 00:23:20|586.25|582.25|586.66|582.66|586.76|582.76|586.25|582.25|26
1623198210000|2021-06-09 00:23:30|586.64|582.64|586.63|582.63|586.66|582.66|586.47|582.47|34
1623198220000|2021-06-09 00:23:40|586.6|582.6|586.49|582.49|586.6|582.6|586.43|582.43|21
1623198230000|2021-06-09 00:23:50|586.48|582.48|585.95|581.95|586.49|582.49|585.95|581.95|27
1623198240000|2021-06-09 00:24:00|585.98|581.98|585.72|581.72|585.98|581.98|585.54|581.54|34
1623198250000|2021-06-09 00:24:10|585.74|581.74|586.01|582.01|586.11|582.11|585.6|581.6|34
1623198260000|2021-06-09 00:24:20|586.05|582.05|585.93|581.93|586.2|582.2|585.79|581.79|28
1623198270000|2021-06-09 00:24:30|585.96|581.96|586.66|582.66|586.66|582.66|585.85|581.85|34
1623198280000|2021-06-09 00:24:40|586.67|582.67|586.86|582.86|586.9|582.9|586.63|582.63|25
1623198290000|2021-06-09 00:24:50|586.85|582.85|586.36|582.36|587.13|583.13|586.36|582.36|30
1623198300000|2021-06-09 00:25:00|586.37|582.37|587.17|583.17|587.17|583.17|586.34|582.34|28
1623198310000|2021-06-09 00:25:10|587.2|583.2|587.24|583.24|587.48|583.48|587.09|583.09|37
1623198320000|2021-06-09 00:25:20|587.17|583.17|587.43|583.43|587.51|583.51|587.17|583.17|28
1623198330000|2021-06-09 00:25:30|587.51|583.51|586.85|582.85|587.51|583.51|586.85|582.85|26
1623198340000|2021-06-09 00:25:40|586.79|582.79|587.45|583.45|587.45|583.45|586.73|582.73|35
1623198350000|2021-06-09 00:25:50|587.4|583.4|587.27|583.27|587.43|583.43|587.2|583.2|26
1623198360000|2021-06-09 00:26:00|587.26|583.26|586.98|582.98|587.27|583.27|586.9|582.9|26
1623198370000|2021-06-09 00:26:10|586.97|582.97|586.9|582.9|586.97|582.97|586.81|582.81|19
1623198380000|2021-06-09 00:26:20|586.92|582.92|586.95|582.95|586.96|582.96|586.91|582.91|19
1623198390000|2021-06-09 00:26:30|586.97|582.97|587|583|587.14|583.14|586.89|582.89|29
1623198400000|2021-06-09 00:26:40|586.97|582.97|586.97|582.97|587.01|583.01|586.72|582.72|20
1623198410000|2021-06-09 00:26:50|587.01|583.01|587.09|583.09|587.11|583.11|586.99|582.99|11
1623198420000|2021-06-09 00:27:00|587.06|583.06|587.13|583.13|587.16|583.16|587.05|583.05|23
1623198430000|2021-06-09 00:27:10|587.16|583.16|587.32|583.32|587.32|583.32|587.13|583.13|24
1623198440000|2021-06-09 00:27:20|587.31|583.31|586.57|582.57|587.37|583.37|586.57|582.57|28
1623198450000|2021-06-09 00:27:30|586.5|582.5|586.59|582.59|586.77|582.77|586.35|582.35|32
1623198460000|2021-06-09 00:27:40|586.47|582.47|586.39|582.39|586.47|582.47|586.35|582.35|15
1623198470000|2021-06-09 00:27:50|586.38|582.38|586.51|582.51|586.51|582.51|586.36|582.36|18
1623198480000|2021-06-09 00:28:00|586.48|582.48|585.18|581.18|586.5|582.5|585.12|581.12|28
1623198490000|2021-06-09 00:28:10|585.13|581.13|584.51|580.51|585.13|581.13|584.45|580.45|33
1623198500000|2021-06-09 00:28:20|584.52|580.52|585.34|581.34|585.34|581.34|584.52|580.52|31
1623198510000|2021-06-09 00:28:30|585.15|581.15|585.13|581.13|585.17|581.17|584.94|580.94|21
1623198520000|2021-06-09 00:28:40|585.17|581.17|585.23|581.23|585.24|581.24|585.1|581.1|28
1623198530000|2021-06-09 00:28:50|585.31|581.31|585.67|581.67|585.67|581.67|585.3|581.3|19
1623198540000|2021-06-09 00:29:00|585.8|581.8|585.82|581.82|585.93|581.93|585.71|581.71|28
1623198550000|2021-06-09 00:29:10|585.72|581.72|585.15|581.15|585.72|581.72|585.15|581.15|26
1623198560000|2021-06-09 00:29:20|585.1|581.1|584.52|580.52|585.1|581.1|584.46|580.46|29
1623198570000|2021-06-09 00:29:30|584.56|580.56|584.85|580.85|584.87|580.87|584.56|580.56|27
1623198580000|2021-06-09 00:29:40|584.87|580.87|585.41|581.41|585.41|581.41|584.87|580.87|32
1623198590000|2021-06-09 00:29:50|585.42|581.42|584.76|580.76|585.42|581.42|584.76|580.76|26
1623198600000|2021-06-09 00:30:00|584.73|580.73|585.82|581.82|585.82|581.82|584.55|580.55|31
1623198610000|2021-06-09 00:30:10|585.75|581.75|586|582|586.02|582.02|585.75|581.75|28
1623198620000|2021-06-09 00:30:20|586.01|582.01|586.54|582.54|586.54|582.54|585.99|581.99|22
1623198630000|2021-06-09 00:30:30|586.53|582.53|586.88|582.88|586.88|582.88|586.49|582.49|25
1623198640000|2021-06-09 00:30:40|586.91|582.91|586.93|582.93|587.07|583.07|586.91|582.91|21
1623198650000|2021-06-09 00:30:50|586.89|582.89|586.63|582.63|586.89|582.89|586.6|582.6|19
1623198660000|2021-06-09 00:31:00|586.52|582.52|586.71|582.71|586.71|582.71|586.45|582.45|23
1623198670000|2021-06-09 00:31:10|586.72|582.72|586.95|582.95|587|583|586.71|582.71|22
1623198680000|2021-06-09 00:31:20|586.96|582.96|587.38|583.38|587.48|583.48|586.96|582.96|28
1623198690000|2021-06-09 00:31:30|587.37|583.37|587.7|583.7|587.7|583.7|587.02|583.02|27
1623198700000|2021-06-09 00:31:40|587.71|583.71|588.18|584.18|588.28|584.28|587.67|583.67|29
1623198710000|2021-06-09 00:31:50|588.17|584.17|587.98|583.98|588.17|584.17|587.88|583.88|23
1623198720000|2021-06-09 00:32:00|587.99|583.99|588.04|584.04|588.13|584.13|587.92|583.92|27
1623198730000|2021-06-09 00:32:10|588.08|584.08|588.24|584.24|588.24|584.24|587.9|583.9|29
1623198740000|2021-06-09 00:32:20|588.25|584.25|588.61|584.61|588.64|584.64|588.25|584.25|20
1623198750000|2021-06-09 00:32:30|588.37|584.37|588.51|584.51|588.85|584.85|588.37|584.37|17
1623198760000|2021-06-09 00:32:40|588.49|584.49|588.5|584.5|588.5|584.5|588.29|584.29|29
1623198770000|2021-06-09 00:32:50|588.56|584.56|588.57|584.57|588.57|584.57|588.46|584.46|25
1623198780000|2021-06-09 00:33:00|588.58|584.58|588.7|584.7|588.77|584.77|588.5|584.5|23
1623198790000|2021-06-09 00:33:10|588.67|584.67|588.92|584.92|588.92|584.92|588.66|584.66|9
1623198800000|2021-06-09 00:33:20|588.93|584.93|589.18|585.18|589.18|585.18|588.93|584.93|7
1623198810000|2021-06-09 00:33:30|589.19|585.19|589.16|585.16|589.19|585.19|589.1|585.1|15
1623198820000|2021-06-09 00:33:40|589.19|585.19|589.1|585.1|589.19|585.19|589.1|585.1|4
1623198830000|2021-06-09 00:33:50|589.11|585.11|589.75|585.75|589.83|585.83|589.11|585.11|25
1623198840000|2021-06-09 00:34:00|589.71|585.71|589.18|585.18|589.71|585.71|589.17|585.17|26
1623198850000|2021-06-09 00:34:10|589.21|585.21|588.97|584.97|589.21|585.21|588.88|584.88|22
1623198860000|2021-06-09 00:34:20|588.99|584.99|589.26|585.26|589.3|585.3|588.99|584.99|21
1623198870000|2021-06-09 00:34:30|589.22|585.22|589.12|585.12|589.22|585.22|589.12|585.12|22
1623198880000|2021-06-09 00:34:40|589.11|585.11|589.04|585.04|589.13|585.13|588.93|584.93|16
1623198890000|2021-06-09 00:34:50|589.06|585.06|589.05|585.05|589.17|585.17|589.01|585.01|17
1623198900000|2021-06-09 00:35:00|589.07|585.07|589.26|585.26|589.26|585.26|589.07|585.07|14
1623198910000|2021-06-09 00:35:10|589.27|585.27|589.22|585.22|589.47|585.47|589.16|585.16|24
1623198920000|2021-06-09 00:35:20|589.15|585.15|588.68|584.68|589.15|585.15|588.67|584.67|25
1623198930000|2021-06-09 00:35:30|588.67|584.67|588.76|584.76|588.89|584.89|588.67|584.67|21
1623198940000|2021-06-09 00:35:40|588.77|584.77|588.64|584.64|588.84|584.84|588.63|584.63|21
1623198950000|2021-06-09 00:35:50|588.65|584.65|588.76|584.76|588.77|584.77|588.65|584.65|19
1623198960000|2021-06-09 00:36:00|588.79|584.79|588.81|584.81|588.81|584.81|588.76|584.76|14
1623198970000|2021-06-09 00:36:10|588.8|584.8|588.76|584.76|588.81|584.81|588.75|584.75|13
1623198980000|2021-06-09 00:36:20|588.78|584.78|588.64|584.64|588.81|584.81|588.56|584.56|13
1623198990000|2021-06-09 00:36:30|588.68|584.68|588.71|584.71|588.77|584.77|588.64|584.64|20
1623199000000|2021-06-09 00:36:40|588.7|584.7|588.69|584.69|588.72|584.72|588.68|584.68|15
1623199010000|2021-06-09 00:36:50|588.7|584.7|588.75|584.75|588.94|584.94|588.7|584.7|27
1623199020000|2021-06-09 00:37:00|588.74|584.74|588.83|584.83|588.85|584.85|588.7|584.7|23
1623199030000|2021-06-09 00:37:10|589|585|588.89|584.89|589.03|585.03|588.89|584.89|11
1623199040000|2021-06-09 00:37:20|589.11|585.11|589.56|585.56|589.67|585.67|589.11|585.11|28
1623199050000|2021-06-09 00:37:30|589.6|585.6|589.55|585.55|589.8|585.8|589.55|585.55|27
1623199060000|2021-06-09 00:37:40|589.79|585.79|589.42|585.42|589.79|585.79|589.41|585.41|26
1623199070000|2021-06-09 00:37:50|589.27|585.27|589.26|585.26|589.47|585.47|589.24|585.24|24
1623199080000|2021-06-09 00:38:00|589.25|585.25|589.44|585.44|589.5|585.5|589.24|585.24|17
1623199090000|2021-06-09 00:38:10|589.48|585.48|589.44|585.44|589.48|585.48|589.37|585.37|13
1623199100000|2021-06-09 00:38:20|589.39|585.39|589.31|585.31|589.42|585.42|589.26|585.26|19
1623199110000|2021-06-09 00:38:30|589.28|585.28|589.09|585.09|589.29|585.29|589.06|585.06|25
1623199120000|2021-06-09 00:38:40|588.99|584.99|588.74|584.74|589.01|585.01|588.74|584.74|22
1623199130000|2021-06-09 00:38:50|588.73|584.73|588.17|584.17|588.73|584.73|588.16|584.16|20
1623199140000|2021-06-09 00:39:00|588.25|584.25|588.11|584.11|588.25|584.25|588.08|584.08|16
1623199150000|2021-06-09 00:39:10|588.14|584.14|588.21|584.21|588.21|584.21|588.07|584.07|18
1623199160000|2021-06-09 00:39:20|588.19|584.19|588.53|584.53|588.53|584.53|588.12|584.12|23
1623199170000|2021-06-09 00:39:30|588.54|584.54|588.37|584.37|588.67|584.67|588.37|584.37|20
1623199180000|2021-06-09 00:39:40|588.38|584.38|588.31|584.31|588.38|584.38|588.29|584.29|20
1623199190000|2021-06-09 00:39:50|588.28|584.28|588.32|584.32|588.41|584.41|588.23|584.23|25
1623199200000|2021-06-09 00:40:00|588.34|584.34|587.74|583.74|588.38|584.38|587.74|583.74|28
1623199210000|2021-06-09 00:40:10|587.75|583.75|587.75|583.75|587.75|583.75|587.57|583.57|21
1623199220000|2021-06-09 00:40:20|587.63|583.63|587.08|583.08|587.63|583.63|587.03|583.03|24
1623199230000|2021-06-09 00:40:30|587.04|583.04|587.14|583.14|587.15|583.15|587.02|583.02|6
1623199240000|2021-06-09 00:40:40|587.18|583.18|587.31|583.31|587.49|583.49|587.15|583.15|29
1623199250000|2021-06-09 00:40:50|587.11|583.11|587.48|583.48|587.48|583.48|587.11|583.11|18
1623199260000|2021-06-09 00:41:00|587.46|583.46|587.81|583.81|588.03|584.03|587.43|583.43|26
1623199270000|2021-06-09 00:41:10|587.88|583.88|587.82|583.82|588.15|584.15|587.77|583.77|28
1623199280000|2021-06-09 00:41:20|587.72|583.72|587.67|583.67|587.72|583.72|587.64|583.64|17
1623199290000|2021-06-09 00:41:30|587.65|583.65|587.53|583.53|587.84|583.84|587.53|583.53|20
1623199300000|2021-06-09 00:41:40|587.55|583.55|587.37|583.37|587.58|583.58|587.34|583.34|15
1623199310000|2021-06-09 00:41:50|587.38|583.38|587.27|583.27|587.39|583.39|587.26|583.26|15
1623199320000|2021-06-09 00:42:00|587.28|583.28|587.53|583.53|587.63|583.63|587.28|583.28|24
1623199330000|2021-06-09 00:42:10|587.57|583.57|587.46|583.46|587.58|583.58|587.44|583.44|17
1623199340000|2021-06-09 00:42:20|587.45|583.45|587.45|583.45|587.47|583.47|587.44|583.44|10
1623199350000|2021-06-09 00:42:30|587.46|583.46|587.58|583.58|587.59|583.59|587.45|583.45|10
1623199360000|2021-06-09 00:42:40|587.61|583.61|587.47|583.47|587.65|583.65|587.45|583.45|14
1623199370000|2021-06-09 00:42:50|587.45|583.45|587.38|583.38|587.45|583.45|587.32|583.32|15
1623199380000|2021-06-09 00:43:00|587.37|583.37|587.07|583.07|587.38|583.38|587.07|583.07|9
1623199390000|2021-06-09 00:43:10|587.08|583.08|586.54|582.54|587.08|583.08|586.5|582.5|28
1623199400000|2021-06-09 00:43:20|586.51|582.51|586.71|582.71|586.74|582.74|586.51|582.51|25
1623199410000|2021-06-09 00:43:30|586.68|582.68|586.55|582.55|586.74|582.74|586.54|582.54|18
1623199420000|2021-06-09 00:43:40|586.5|582.5|586.55|582.55|586.55|582.55|586.49|582.49|13
1623199430000|2021-06-09 00:43:50|586.58|582.58|586.7|582.7|586.72|582.72|586.56|582.56|17
1623199440000|2021-06-09 00:44:00|586.69|582.69|587.19|583.19|587.22|583.22|586.69|582.69|27
1623199450000|2021-06-09 00:44:10|587.21|583.21|587.76|583.76|587.84|583.84|587.12|583.12|26
1623199460000|2021-06-09 00:44:20|587.77|583.77|587.95|583.95|587.95|583.95|587.77|583.77|17
1623199470000|2021-06-09 00:44:30|587.94|583.94|588.02|584.02|588.06|584.06|587.93|583.93|13
1623199480000|2021-06-09 00:44:40|588.04|584.04|587.87|583.87|588.04|584.04|587.54|583.54|25
1623199490000|2021-06-09 00:44:50|587.9|583.9|587.85|583.85|587.99|583.99|587.83|583.83|21
1623199500000|2021-06-09 00:45:00|587.86|583.86|587.36|583.36|587.86|583.86|587.36|583.36|20
1623199510000|2021-06-09 00:45:10|587.35|583.35|587.56|583.56|587.57|583.57|587.31|583.31|24
1623199520000|2021-06-09 00:45:20|587.47|583.47|587.47|583.47|587.57|583.57|587.2|583.2|27
1623199530000|2021-06-09 00:45:30|587.5|583.5|587.2|583.2|587.51|583.51|587.2|583.2|21
1623199540000|2021-06-09 00:45:40|587.16|583.16|587.19|583.19|587.22|583.22|587.16|583.16|8
1623199550000|2021-06-09 00:45:50|587.2|583.2|586.91|582.91|587.2|583.2|586.74|582.74|26
1623199560000|2021-06-09 00:46:00|586.93|582.93|586.88|582.88|586.93|582.93|586.71|582.71|27
1623199570000|2021-06-09 00:46:10|586.9|582.9|585.77|581.77|586.97|582.97|585.76|581.76|30
1623199580000|2021-06-09 00:46:20|585.71|581.71|585.76|581.76|585.8|581.8|585.41|581.41|28
1623199590000|2021-06-09 00:46:30|585.75|581.75|585.64|581.64|585.75|581.75|585.63|581.63|20
1623199600000|2021-06-09 00:46:40|585.62|581.62|585.51|581.51|585.64|581.64|585.42|581.42|31
1623199610000|2021-06-09 00:46:50|585.53|581.53|585.59|581.59|585.66|581.66|585.53|581.53|26
1623199620000|2021-06-09 00:47:00|585.6|581.6|585.75|581.75|586.07|582.07|585.6|581.6|27
1623199630000|2021-06-09 00:47:10|585.74|581.74|585.06|581.06|585.75|581.75|585.06|581.06|33
1623199640000|2021-06-09 00:47:20|585.12|581.12|585.3|581.3|585.3|581.3|584.76|580.76|32
1623199650000|2021-06-09 00:47:30|585.26|581.26|584.6|580.6|585.28|581.28|584.53|580.53|33
1623199660000|2021-06-09 00:47:40|584.59|580.59|584.87|580.87|584.9|580.9|584.57|580.57|32
1623199670000|2021-06-09 00:47:50|584.9|580.9|584.88|580.88|584.93|580.93|584.8|580.8|34
1623199680000|2021-06-09 00:48:00|584.83|580.83|585.33|581.33|585.33|581.33|584.83|580.83|25
1623199690000|2021-06-09 00:48:10|585.35|581.35|584.97|580.97|585.63|581.63|584.9|580.9|29
1623199700000|2021-06-09 00:48:20|584.95|580.95|585.09|581.09|585.09|581.09|584.94|580.94|22
1623199710000|2021-06-09 00:48:30|585.05|581.05|585.11|581.11|585.18|581.18|585.04|581.04|16
1623199720000|2021-06-09 00:48:40|585.1|581.1|584.85|580.85|585.13|581.13|584.79|580.79|29
1623199730000|2021-06-09 00:48:50|584.8|580.8|584.79|580.79|584.92|580.92|584.73|580.73|30
1623199740000|2021-06-09 00:49:00|584.8|580.8|585.41|581.41|585.5|581.5|584.8|580.8|32
1623199750000|2021-06-09 00:49:10|585.39|581.39|585.01|581.01|585.46|581.46|584.95|580.95|30
1623199760000|2021-06-09 00:49:20|584.93|580.93|584.54|580.54|584.95|580.95|584.53|580.53|27
1623199770000|2021-06-09 00:49:30|584.58|580.58|584.46|580.46|584.58|580.58|584.46|580.46|24
1623199780000|2021-06-09 00:49:40|584.47|580.47|583.88|579.88|584.48|580.48|583.8|579.8|29
1623199790000|2021-06-09 00:49:50|584.01|580.01|584.49|580.49|584.52|580.52|584.01|580.01|30
1623199800000|2021-06-09 00:50:00|584.5|580.5|584.32|580.32|584.52|580.52|584.32|580.32|21
1623199810000|2021-06-09 00:50:10|584.25|580.25|584.31|580.31|584.31|580.31|584.21|580.21|24
1623199820000|2021-06-09 00:50:20|584.32|580.32|584.31|580.31|584.37|580.37|584.2|580.2|6
1623199830000|2021-06-09 00:50:30|584.26|580.26|584.78|580.78|584.78|580.78|584.26|580.26|13
1623199840000|2021-06-09 00:50:40|584.54|580.54|584.96|580.96|585.25|581.25|584.54|580.54|20
1623199850000|2021-06-09 00:50:50|584.59|580.59|584.91|580.91|585.15|581.15|584.57|580.57|13
1623199860000|2021-06-09 00:51:00|584.9|580.9|584.88|580.88|585.13|581.13|584.57|580.57|18
1623199870000|2021-06-09 00:51:10|584.6|580.6|584.65|580.65|584.92|580.92|584.57|580.57|10
1623199880000|2021-06-09 00:51:20|584.66|580.66|584.96|580.96|584.96|580.96|584.64|580.64|14
1623199890000|2021-06-09 00:51:30|584.76|580.76|585.36|581.36|585.36|581.36|584.76|580.76|14
1623199900000|2021-06-09 00:51:40|585.4|581.4|585.09|581.09|585.42|581.42|585.08|581.08|16
1623199910000|2021-06-09 00:51:50|585.19|581.19|585.06|581.06|585.19|581.19|585.05|581.05|8
1623199920000|2021-06-09 00:52:00|585.05|581.05|585.15|581.15|585.15|581.15|585.05|581.05|3
1623199930000|2021-06-09 00:52:10|585.14|581.14|585.03|581.03|585.14|581.14|584.93|580.93|12
1623199940000|2021-06-09 00:52:20|585.1|581.1|585.07|581.07|585.1|581.1|585.02|581.02|11
1623199950000|2021-06-09 00:52:30|585.09|581.09|585.08|581.08|585.15|581.15|585.08|581.08|6
1623199960000|2021-06-09 00:52:40|585.09|581.09|584.92|580.92|585.09|581.09|584.91|580.91|14
1623199970000|2021-06-09 00:52:50|584.87|580.87|584.96|580.96|584.97|580.97|584.87|580.87|13
1623199980000|2021-06-09 00:53:00|584.97|580.97|585.3|581.3|585.3|581.3|584.97|580.97|14
1623200000000|2021-06-09 00:53:20|585.31|581.31|585.47|581.47|585.53|581.53|585.31|581.31|16
1623200010000|2021-06-09 00:53:30|585.48|581.48|585.43|581.43|585.48|581.48|585.42|581.42|8
1623200020000|2021-06-09 00:53:40|585.44|581.44|585.52|581.52|585.54|581.54|585.42|581.42|18
1623200030000|2021-06-09 00:53:50|585.53|581.53|585.43|581.43|585.54|581.54|585.43|581.43|17
1623200040000|2021-06-09 00:54:00|585.42|581.42|585.68|581.68|585.68|581.68|585.42|581.42|11
1623200050000|2021-06-09 00:54:10|585.72|581.72|585.7|581.7|585.75|581.75|585.67|581.67|15
1623200060000|2021-06-09 00:54:20|585.67|581.67|585.62|581.62|585.7|581.7|585.62|581.62|8
1623200070000|2021-06-09 00:54:30|585.6|581.6|585.55|581.55|585.62|581.62|585.5|581.5|10
1623200080000|2021-06-09 00:54:40|585.56|581.56|585.65|581.65|585.66|581.66|585.56|581.56|14
1623200090000|2021-06-09 00:54:50|585.76|581.76|585.76|581.76|585.95|581.95|585.73|581.73|11
1623200100000|2021-06-09 00:55:00|585.85|581.85|585.38|581.38|585.85|581.85|585.38|581.38|21
1623200110000|2021-06-09 00:55:10|585.42|581.42|585.12|581.12|585.42|581.42|585.1|581.1|13
1623200120000|2021-06-09 00:55:20|585.08|581.08|584.61|580.61|585.08|581.08|584.6|580.6|15
1623200130000|2021-06-09 00:55:30|584.6|580.6|584.63|580.63|584.64|580.64|584.57|580.57|18
1623200140000|2021-06-09 00:55:40|584.56|580.56|584.7|580.7|584.7|580.7|584.43|580.43|17
1623200150000|2021-06-09 00:55:50|584.77|580.77|585.2|581.2|585.2|581.2|584.74|580.74|17
1623200160000|2021-06-09 00:56:00|585.21|581.21|584.69|580.69|585.21|581.21|584.67|580.67|26
1623200170000|2021-06-09 00:56:10|584.73|580.73|584.35|580.35|584.83|580.83|584.34|580.34|27
1623200180000|2021-06-09 00:56:20|584.33|580.33|584.55|580.55|584.55|580.55|584.27|580.27|20
1623200190000|2021-06-09 00:56:30|584.5|580.5|584.43|580.43|584.52|580.52|584.35|580.35|21
1623200200000|2021-06-09 00:56:40|584.42|580.42|584.37|580.37|584.58|580.58|584.37|580.37|21
1623200210000|2021-06-09 00:56:50|584.36|580.36|584.31|580.31|584.38|580.38|584.31|580.31|11
1623200220000|2021-06-09 00:57:00|584.3|580.3|584.51|580.51|584.57|580.57|584.29|580.29|20
1623200230000|2021-06-09 00:57:10|584.46|580.46|583.96|579.96|584.46|580.46|583.92|579.92|29
1623200240000|2021-06-09 00:57:20|583.94|579.94|583.96|579.96|584.12|580.12|583.93|579.93|25
1623200250000|2021-06-09 00:57:30|583.97|579.97|583.22|579.22|583.97|579.97|583.18|579.18|29
1623200260000|2021-06-09 00:57:40|583.14|579.14|582.86|578.86|583.24|579.24|582.86|578.86|12
1623200270000|2021-06-09 00:57:50|582.65|578.65|582.88|578.88|583.13|579.13|582.55|578.55|36
1623200280000|2021-06-09 00:58:00|582.89|578.89|583.23|579.23|583.23|579.23|582.73|578.73|32
1623200290000|2021-06-09 00:58:10|583.22|579.22|583.1|579.1|583.29|579.29|583.06|579.06|28
1623200300000|2021-06-09 00:58:20|582.98|578.98|582.26|578.26|583.2|579.2|582.24|578.24|31
1623200310000|2021-06-09 00:58:30|582.32|578.32|581.71|577.71|582.36|578.36|581.69|577.69|28
1623200320000|2021-06-09 00:58:40|581.72|577.72|581.62|577.62|581.75|577.75|581.62|577.62|29
1623200330000|2021-06-09 00:58:50|581.51|577.51|581.65|577.65|581.65|577.65|581.51|577.51|8
1623200340000|2021-06-09 00:59:00|581.67|577.67|582.21|578.21|582.21|578.21|581.62|577.62|30
1623200350000|2021-06-09 00:59:10|582.22|578.22|582.32|578.32|582.41|578.41|582.22|578.22|24
1623200360000|2021-06-09 00:59:20|582.24|578.24|582.38|578.38|582.41|578.41|582.24|578.24|16
1623200370000|2021-06-09 00:59:30|582.35|578.35|582.43|578.43|582.43|578.43|582.34|578.34|15
1623200380000|2021-06-09 00:59:40|582.46|578.46|583.08|579.08|583.12|579.12|582.45|578.45|26
1623200390000|2021-06-09 00:59:50|582.94|578.94|582.85|578.85|582.94|578.94|582.74|578.74|31
1623200400000|2021-06-09 01:00:00|582.84|578.84|582.85|578.85|582.85|578.85|582.62|578.62|27
1623200410000|2021-06-09 01:00:10|582.87|578.87|583.44|579.44|583.55|579.55|582.86|578.86|24
1623200420000|2021-06-09 01:00:20|583.45|579.45|583.88|579.88|583.94|579.94|583.45|579.45|27
1623200430000|2021-06-09 01:00:30|583.87|579.87|584.44|580.44|584.44|580.44|583.87|579.87|25
1623200440000|2021-06-09 01:00:40|584.45|580.45|584.94|580.94|584.94|580.94|584.45|580.45|16
1623200450000|2021-06-09 01:00:50|584.98|580.98|584.86|580.86|584.98|580.98|584.82|580.82|27
1623200460000|2021-06-09 01:01:00|584.85|580.85|584.87|580.87|584.88|580.88|584.82|580.82|18
1623200470000|2021-06-09 01:01:10|584.85|580.85|584.48|580.48|584.85|580.85|584.47|580.47|21
1623200480000|2021-06-09 01:01:20|584.45|580.45|584.53|580.53|584.6|580.6|584.37|580.37|23
1623200490000|2021-06-09 01:01:30|584.52|580.52|584.85|580.85|584.89|580.89|584.39|580.39|28
1623200500000|2021-06-09 01:01:40|584.89|580.89|584.69|580.69|584.92|580.92|584.69|580.69|23
1623200510000|2021-06-09 01:01:50|584.7|580.7|584.76|580.76|584.76|580.76|584.52|580.52|26
1623200520000|2021-06-09 01:02:00|584.75|580.75|584.54|580.54|584.75|580.75|584.49|580.49|28
1623200530000|2021-06-09 01:02:10|584.56|580.56|584.34|580.34|584.56|580.56|584.24|580.24|23
1623200540000|2021-06-09 01:02:20|584.31|580.31|583.75|579.75|584.31|580.31|583.75|579.75|21
1623200550000|2021-06-09 01:02:30|583.7|579.7|583.07|579.07|583.72|579.72|583.07|579.07|31
1623200560000|2021-06-09 01:02:40|583.06|579.06|582.91|578.91|583.06|579.06|582.8|578.8|31
1623200570000|2021-06-09 01:02:50|582.9|578.9|582.6|578.6|582.99|578.99|582.6|578.6|33
1623200580000|2021-06-09 01:03:00|582.76|578.76|582.67|578.67|582.86|578.86|582.54|578.54|33
1623200590000|2021-06-09 01:03:10|582.7|578.7|582.57|578.57|582.84|578.84|582.48|578.48|24
1623200600000|2021-06-09 01:03:20|582.37|578.37|582.72|578.72|582.73|578.73|582.36|578.36|28
1623200610000|2021-06-09 01:03:30|582.71|578.71|582.37|578.37|582.77|578.77|582.35|578.35|32
1623200620000|2021-06-09 01:03:40|582.42|578.42|582.28|578.28|582.42|578.42|582.21|578.21|26
1623200630000|2021-06-09 01:03:50|582.27|578.27|582.47|578.47|582.53|578.53|582.27|578.27|18
1623200640000|2021-06-09 01:04:00|582.42|578.42|582.67|578.67|582.73|578.73|582.41|578.41|29
1623200650000|2021-06-09 01:04:10|582.8|578.8|582.78|578.78|582.86|578.86|582.74|578.74|22
1623200660000|2021-06-09 01:04:20|582.66|578.66|583.02|579.02|583.11|579.11|582.48|578.48|32
1623200670000|2021-06-09 01:04:30|583.01|579.01|582.46|578.46|583.01|579.01|582.45|578.45|29
1623200680000|2021-06-09 01:04:40|582.45|578.45|582.68|578.68|582.68|578.68|582.43|578.43|21
1623200690000|2021-06-09 01:04:50|582.63|578.63|582.55|578.55|582.65|578.65|582.49|578.49|23
1623200700000|2021-06-09 01:05:00|582.58|578.58|582.69|578.69|582.73|578.73|582.51|578.51|26
1623200710000|2021-06-09 01:05:10|582.7|578.7|583.03|579.03|583.04|579.04|582.67|578.67|22
1623200720000|2021-06-09 01:05:20|583.04|579.04|583.14|579.14|583.22|579.22|582.66|578.66|29
1623200730000|2021-06-09 01:05:30|583.22|579.22|583.46|579.46|583.46|579.46|583.14|579.14|25
1623200740000|2021-06-09 01:05:40|583.44|579.44|583.26|579.26|583.45|579.45|583.14|579.14|21
1623200750000|2021-06-09 01:05:50|583.27|579.27|583.29|579.29|583.29|579.29|583.14|579.14|10
1623200760000|2021-06-09 01:06:00|583.28|579.28|582.99|578.99|583.35|579.35|582.99|578.99|19
1623200770000|2021-06-09 01:06:10|583.09|579.09|582.98|578.98|583.09|579.09|582.68|578.68|19
1623200780000|2021-06-09 01:06:20|582.66|578.66|582.61|578.61|582.67|578.67|582.53|578.53|15
1623200790000|2021-06-09 01:06:30|582.62|578.62|582.51|578.51|582.64|578.64|582.51|578.51|17
1623200800000|2021-06-09 01:06:40|582.5|578.5|582.36|578.36|582.5|578.5|582.09|578.09|29
1623200810000|2021-06-09 01:06:50|582.41|578.41|582.53|578.53|582.83|578.83|582.41|578.41|26
1623200820000|2021-06-09 01:07:00|582.49|578.49|583.03|579.03|583.03|579.03|582.49|578.49|23
1623200830000|2021-06-09 01:07:10|583.18|579.18|583.33|579.33|583.33|579.33|583.06|579.06|31
1623200840000|2021-06-09 01:07:20|583.34|579.34|584.42|580.42|584.42|580.42|583.31|579.31|33
1623200850000|2021-06-09 01:07:30|584.38|580.38|584.28|580.28|584.42|580.42|584.16|580.16|21
1623200860000|2021-06-09 01:07:40|584.29|580.29|584.53|580.53|584.54|580.54|584.29|580.29|22
1623200870000|2021-06-09 01:07:50|584.54|580.54|584.59|580.59|584.71|580.71|584.54|580.54|20
1623200880000|2021-06-09 01:08:00|584.64|580.64|584.21|580.21|584.64|580.64|584.21|580.21|28
1623200890000|2021-06-09 01:08:10|584.22|580.22|583.85|579.85|584.22|580.22|583.8|579.8|27
1623200900000|2021-06-09 01:08:20|583.84|579.84|584.08|580.08|584.09|580.09|583.84|579.84|21
1623200910000|2021-06-09 01:08:30|584.07|580.07|583.3|579.3|584.09|580.09|583.3|579.3|23
1623200920000|2021-06-09 01:08:40|583.25|579.25|582.94|578.94|583.32|579.32|582.94|578.94|27
1623200930000|2021-06-09 01:08:50|582.95|578.95|582.75|578.75|582.95|578.95|582.68|578.68|26
1623200940000|2021-06-09 01:09:00|582.76|578.76|582.73|578.73|582.76|578.76|582.71|578.71|10
1623200950000|2021-06-09 01:09:10|582.74|578.74|584.36|580.36|584.4|580.4|582.74|578.74|35
1623200960000|2021-06-09 01:09:20|584.34|580.34|584.28|580.28|584.49|580.49|584.27|580.27|22
1623200970000|2021-06-09 01:09:30|584.27|580.27|584.4|580.4|584.4|580.4|584.2|580.2|21
1623200980000|2021-06-09 01:09:40|584.41|580.41|584.67|580.67|584.79|580.79|584.41|580.41|29
1623200990000|2021-06-09 01:09:50|584.66|580.66|584.61|580.61|584.66|580.66|584.42|580.42|29
1623201000000|2021-06-09 01:10:00|584.62|580.62|584.69|580.69|584.71|580.71|584.47|580.47|19
1623201010000|2021-06-09 01:10:10|584.58|580.58|584.83|580.83|584.87|580.87|584.57|580.57|14
1623201020000|2021-06-09 01:10:20|584.78|580.78|584.41|580.41|584.8|580.8|584.41|580.41|23
1623201030000|2021-06-09 01:10:30|584.42|580.42|584.57|580.57|584.58|580.58|584.39|580.39|17
1623201040000|2021-06-09 01:10:40|584.58|580.58|584.23|580.23|584.58|580.58|584.23|580.23|19
1623201050000|2021-06-09 01:10:50|584.22|580.22|584.35|580.35|584.35|580.35|584.21|580.21|17
1623201060000|2021-06-09 01:11:00|584.36|580.36|584.03|580.03|584.36|580.36|584.03|580.03|16
1623201070000|2021-06-09 01:11:10|584.04|580.04|583.91|579.91|584.04|580.04|583.88|579.88|20
1623201080000|2021-06-09 01:11:20|583.92|579.92|583.58|579.58|583.93|579.93|583.49|579.49|28
1623201090000|2021-06-09 01:11:30|583.57|579.57|583.64|579.64|583.64|579.64|583.2|579.2|31
1623201100000|2021-06-09 01:11:40|583.65|579.65|583.69|579.69|583.94|579.94|583.65|579.65|23
1623201110000|2021-06-09 01:11:50|583.7|579.7|583.4|579.4|583.7|579.7|583.31|579.31|15
1623201120000|2021-06-09 01:12:00|583.36|579.36|583.61|579.61|583.61|579.61|583.36|579.36|10
1623201130000|2021-06-09 01:12:10|583.62|579.62|583.57|579.57|583.62|579.62|583.54|579.54|9
1623201140000|2021-06-09 01:12:20|583.52|579.52|583.27|579.27|583.52|579.52|583.25|579.25|26
1623201150000|2021-06-09 01:12:30|583.28|579.28|583.45|579.45|583.48|579.48|583.27|579.27|17
1623201160000|2021-06-09 01:12:40|583.42|579.42|583.35|579.35|583.45|579.45|583.31|579.31|16
1623201170000|2021-06-09 01:12:50|583.36|579.36|583.36|579.36|583.44|579.44|583.31|579.31|21
1623201180000|2021-06-09 01:13:00|583.38|579.38|583.52|579.52|583.52|579.52|583.36|579.36|19
1623201190000|2021-06-09 01:13:10|583.53|579.53|584.01|580.01|584.01|580.01|583.53|579.53|17
1623201200000|2021-06-09 01:13:20|583.98|579.98|583.98|579.98|583.98|579.98|583.85|579.85|8
1623201210000|2021-06-09 01:13:30|583.99|579.99|584.02|580.02|584.2|580.2|583.99|579.99|16
1623201220000|2021-06-09 01:13:40|584|580|583.78|579.78|584|580|583.75|579.75|17
1623201230000|2021-06-09 01:13:50|583.75|579.75|583.81|579.81|583.84|579.84|583.75|579.75|14
1623201240000|2021-06-09 01:14:00|583.8|579.8|583.3|579.3|583.8|579.8|583.16|579.16|23
1623201250000|2021-06-09 01:14:10|583.32|579.32|583.22|579.22|583.32|579.32|583.16|579.16|23
1623201260000|2021-06-09 01:14:20|583.23|579.23|583.24|579.24|583.25|579.25|583.2|579.2|14
1623201270000|2021-06-09 01:14:30|583.21|579.21|582.9|578.9|583.21|579.21|582.87|578.87|18
1623201280000|2021-06-09 01:14:40|582.94|578.94|582.76|578.76|583.15|579.15|582.76|578.76|20
1623201290000|2021-06-09 01:14:50|582.77|578.77|582.62|578.62|582.77|578.77|582.61|578.61|16
1623201300000|2021-06-09 01:15:00|582.63|578.63|582.43|578.43|582.63|578.63|582.43|578.43|17
1623201310000|2021-06-09 01:15:10|582.45|578.45|583.52|579.52|583.52|579.52|582.45|578.45|24
1623201320000|2021-06-09 01:15:20|583.53|579.53|583.81|579.81|583.83|579.83|583.1|579.1|27
1623201330000|2021-06-09 01:15:30|583.74|579.74|583.8|579.8|583.8|579.8|583.67|579.67|21
1623201340000|2021-06-09 01:15:40|583.81|579.81|584.15|580.15|584.16|580.16|583.81|579.81|15
1623201350000|2021-06-09 01:15:50|584.16|580.16|584.11|580.11|584.32|580.32|584.06|580.06|19
1623201360000|2021-06-09 01:16:00|584.09|580.09|584.54|580.54|584.54|580.54|584.05|580.05|31
1623201370000|2021-06-09 01:16:10|584.55|580.55|584.65|580.65|584.65|580.65|584.51|580.51|17
1623201380000|2021-06-09 01:16:20|584.66|580.66|584.81|580.81|584.81|580.81|584.5|580.5|21
1623201390000|2021-06-09 01:16:30|584.8|580.8|584.71|580.71|585.04|581.04|584.64|580.64|30
1623201400000|2021-06-09 01:16:40|584.68|580.68|585.01|581.01|585.01|581.01|584.67|580.67|21
1623201410000|2021-06-09 01:16:50|585.02|581.02|584.91|580.91|585.02|581.02|584.83|580.83|29
1623201420000|2021-06-09 01:17:00|584.92|580.92|584.88|580.88|584.92|580.92|584.87|580.87|16
1623201430000|2021-06-09 01:17:10|584.87|580.87|584.46|580.46|584.87|580.87|584.46|580.46|22
1623201440000|2021-06-09 01:17:20|584.41|580.41|584.54|580.54|584.62|580.62|584.36|580.36|26
1623201450000|2021-06-09 01:17:30|584.51|580.51|584.5|580.5|584.71|580.71|584.48|580.48|26
1623201460000|2021-06-09 01:17:40|584.55|580.55|584.48|580.48|584.59|580.59|584.48|580.48|23
1623201470000|2021-06-09 01:17:50|584.44|580.44|584.35|580.35|584.45|580.45|584.35|580.35|10
1623201480000|2021-06-09 01:18:00|584.34|580.34|584.88|580.88|584.88|580.88|584.34|580.34|26
1623201490000|2021-06-09 01:18:10|584.89|580.89|585.16|581.16|585.16|581.16|584.89|580.89|19
1623201500000|2021-06-09 01:18:20|585.27|581.27|585.42|581.42|585.43|581.43|585.27|581.27|11
1623201510000|2021-06-09 01:18:30|585.41|581.41|584.99|580.99|585.41|581.41|584.97|580.97|28
1623201520000|2021-06-09 01:18:40|585|581|585.11|581.11|585.22|581.22|584.99|580.99|22
1623201530000|2021-06-09 01:18:50|585.05|581.05|585.05|581.05|585.16|581.16|584.91|580.91|30
1623201540000|2021-06-09 01:19:00|585.01|581.01|584.96|580.96|585.04|581.04|584.93|580.93|21
1623201550000|2021-06-09 01:19:10|584.97|580.97|585.08|581.08|585.08|581.08|584.93|580.93|8
1623201560000|2021-06-09 01:19:20|585.1|581.1|585.65|581.65|585.67|581.67|585.1|581.1|32
1623201570000|2021-06-09 01:19:30|585.64|581.64|585.63|581.63|585.69|581.69|585.56|581.56|19
1623201580000|2021-06-09 01:19:40|585.67|581.67|585.71|581.71|585.76|581.76|585.66|581.66|26
1623201590000|2021-06-09 01:19:50|585.7|581.7|585.45|581.45|585.7|581.7|585.43|581.43|17
1623201600000|2021-06-09 01:20:00|585.46|581.46|585.31|581.31|585.46|581.46|585.26|581.26|18
1623201610000|2021-06-09 01:20:10|585.3|581.3|585.41|581.41|585.48|581.48|585.29|581.29|22
1623201620000|2021-06-09 01:20:20|585.37|581.37|585.28|581.28|585.37|581.37|585.12|581.12|26
1623201630000|2021-06-09 01:20:30|585.3|581.3|585.08|581.08|585.36|581.36|585.07|581.07|25
1623201640000|2021-06-09 01:20:40|585.09|581.09|584.93|580.93|585.09|581.09|584.9|580.9|13
1623201650000|2021-06-09 01:20:50|584.92|580.92|584.95|580.95|584.98|580.98|584.92|580.92|14
1623201660000|2021-06-09 01:21:00|584.98|580.98|584.97|580.97|584.99|580.99|584.9|580.9|17
1623201670000|2021-06-09 01:21:10|585.01|581.01|584.74|580.74|585.01|581.01|584.74|580.74|14
1623201680000|2021-06-09 01:21:20|584.73|580.73|584.19|580.19|584.73|580.73|584.19|580.19|15
1623201690000|2021-06-09 01:21:30|584.16|580.16|583.9|579.9|584.16|580.16|583.74|579.74|36
1623201700000|2021-06-09 01:21:40|583.91|579.91|583.61|579.61|584.1|580.1|583.61|579.61|26
1623201710000|2021-06-09 01:21:50|583.6|579.6|583.3|579.3|583.6|579.6|583.21|579.21|25
1623201720000|2021-06-09 01:22:00|583.31|579.31|583.37|579.37|583.43|579.43|583.29|579.29|16
1623201730000|2021-06-09 01:22:10|583.38|579.38|583.41|579.41|583.46|579.46|583.36|579.36|17
1623201740000|2021-06-09 01:22:20|583.42|579.42|583.19|579.19|583.56|579.56|583.19|579.19|24
1623201750000|2021-06-09 01:22:30|583.2|579.2|583.39|579.39|583.48|579.48|583.19|579.19|22
1623201760000|2021-06-09 01:22:40|583.4|579.4|583.65|579.65|583.65|579.65|583.39|579.39|21
1623201770000|2021-06-09 01:22:50|583.71|579.71|583.42|579.42|583.78|579.78|583.42|579.42|24
1623201780000|2021-06-09 01:23:00|583.43|579.43|583.36|579.36|583.46|579.46|583.35|579.35|18
1623201790000|2021-06-09 01:23:10|583.34|579.34|583.15|579.15|583.35|579.35|583.14|579.14|18
1623201800000|2021-06-09 01:23:20|583.2|579.2|583.58|579.58|583.63|579.63|583.2|579.2|21
1623201810000|2021-06-09 01:23:30|583.57|579.57|583.32|579.32|583.61|579.61|583.32|579.32|19
1623201820000|2021-06-09 01:23:40|583.34|579.34|583.22|579.22|583.34|579.34|583.21|579.21|19
1623201830000|2021-06-09 01:23:50|583.23|579.23|583.16|579.16|583.25|579.25|583.14|579.14|13
1623201840000|2021-06-09 01:24:00|583.17|579.17|583.14|579.14|583.17|579.17|583.14|579.14|8
1623201850000|2021-06-09 01:24:10|583.13|579.13|582.91|578.91|583.13|579.13|582.87|578.87|17
1623201860000|2021-06-09 01:24:20|582.92|578.92|582.69|578.69|582.95|578.95|582.69|578.69|18
1623201870000|2021-06-09 01:24:30|582.88|578.88|582.59|578.59|582.88|578.88|582.58|578.58|22
1623201880000|2021-06-09 01:24:40|582.58|578.58|582.8|578.8|582.84|578.84|582.58|578.58|22
1623201890000|2021-06-09 01:24:50|582.81|578.81|583.03|579.03|583.03|579.03|582.81|578.81|11
1623201900000|2021-06-09 01:25:00|583.04|579.04|583.55|579.55|583.55|579.55|583.03|579.03|17
1623201910000|2021-06-09 01:25:10|583.56|579.56|583.65|579.65|583.72|579.72|583.56|579.56|15
1623201920000|2021-06-09 01:25:20|583.66|579.66|583.73|579.73|583.76|579.76|583.54|579.54|21
1623201930000|2021-06-09 01:25:30|583.8|579.8|583.76|579.76|583.89|579.89|583.15|579.15|15
1623201940000|2021-06-09 01:25:40|583.77|579.77|583.8|579.8|583.92|579.92|583.75|579.75|19
1623201950000|2021-06-09 01:25:50|583.76|579.76|583.89|579.89|583.89|579.89|583.62|579.62|24
1623201960000|2021-06-09 01:26:00|583.87|579.87|583.55|579.55|583.87|579.87|583.55|579.55|27
1623201970000|2021-06-09 01:26:10|583.54|579.54|583.56|579.56|583.59|579.59|583.46|579.46|18
1623201980000|2021-06-09 01:26:20|583.59|579.59|583.68|579.68|583.77|579.77|583.59|579.59|23
1623201990000|2021-06-09 01:26:30|583.64|579.64|583.53|579.53|583.64|579.64|583.47|579.47|24
1623202000000|2021-06-09 01:26:40|583.54|579.54|583.46|579.46|583.54|579.54|583.45|579.45|11
1623202010000|2021-06-09 01:26:50|583.49|579.49|583.45|579.45|583.54|579.54|583.45|579.45|16
1623202020000|2021-06-09 01:27:00|583.44|579.44|583.18|579.18|583.45|579.45|583.13|579.13|24
1623202030000|2021-06-09 01:27:10|583.1|579.1|583.06|579.06|583.16|579.16|582.94|578.94|26
1623202040000|2021-06-09 01:27:20|583.18|579.18|582.89|578.89|583.22|579.22|582.89|578.89|18
1623202050000|2021-06-09 01:27:30|582.9|578.9|583.19|579.19|583.22|579.22|582.89|578.89|12
1623202060000|2021-06-09 01:27:40|583.18|579.18|582.93|578.93|583.18|579.18|582.93|578.93|15
1623202070000|2021-06-09 01:27:50|582.94|578.94|583.08|579.08|583.08|579.08|582.94|578.94|15
1623202080000|2021-06-09 01:28:00|583.09|579.09|582.84|578.84|583.09|579.09|582.84|578.84|18
1623202090000|2021-06-09 01:28:10|582.86|578.86|582.46|578.46|582.86|578.86|582.46|578.46|24
1623202100000|2021-06-09 01:28:20|582.45|578.45|582.7|578.7|582.7|578.7|582.42|578.42|26
1623202110000|2021-06-09 01:28:30|582.77|578.77|582.89|578.89|582.89|578.89|582.77|578.77|14
1623202120000|2021-06-09 01:28:40|582.91|578.91|582.87|578.87|582.98|578.98|582.87|578.87|19
1623202130000|2021-06-09 01:28:50|582.9|578.9|582.96|578.96|582.96|578.96|582.9|578.9|14
1623202140000|2021-06-09 01:29:00|582.94|578.94|582.95|578.95|582.96|578.96|582.92|578.92|19
1623202150000|2021-06-09 01:29:10|582.96|578.96|583.05|579.05|583.08|579.08|582.96|578.96|18
1623202160000|2021-06-09 01:29:20|583.06|579.06|582.99|578.99|583.09|579.09|582.99|578.99|19
1623202170000|2021-06-09 01:29:30|582.98|578.98|582.84|578.84|582.98|578.98|582.8|578.8|21
1623202180000|2021-06-09 01:29:40|582.86|578.86|583.03|579.03|583.03|579.03|582.86|578.86|14
1623202190000|2021-06-09 01:29:50|583.04|579.04|583.07|579.07|583.07|579.07|583.03|579.03|13
1623202200000|2021-06-09 01:30:00|583.05|579.05|582.74|578.74|583.05|579.05|582.69|578.69|28
1623202210000|2021-06-09 01:30:10|582.71|578.71|582.32|578.32|582.72|578.72|582.29|578.29|18
1623202220000|2021-06-09 01:30:20|582.3|578.3|582.28|578.28|582.48|578.48|582.27|578.27|29
1623202230000|2021-06-09 01:30:30|582.27|578.27|582.27|578.27|582.3|578.3|582.26|578.26|16
1623202240000|2021-06-09 01:30:40|582.26|578.26|582.09|578.09|582.27|578.27|582.04|578.04|18
1623202250000|2021-06-09 01:30:50|582.06|578.06|581.95|577.95|582.06|578.06|581.9|577.9|18
1623202260000|2021-06-09 01:31:00|581.93|577.93|581.94|577.94|581.94|577.94|581.61|577.61|18
1623202270000|2021-06-09 01:31:10|581.93|577.93|581.62|577.62|581.93|577.93|581.62|577.62|19
1623202280000|2021-06-09 01:31:20|581.21|577.21|581.42|577.42|581.42|577.42|581.19|577.19|17
1623202290000|2021-06-09 01:31:30|581.41|577.41|581.48|577.48|581.56|577.56|581.41|577.41|19
1623202300000|2021-06-09 01:31:40|581.47|577.47|581.58|577.58|581.58|577.58|581.47|577.47|11
1623202310000|2021-06-09 01:31:50|581.57|577.57|582.01|578.01|582.01|578.01|581.57|577.57|22
1623202320000|2021-06-09 01:32:00|582|578|581.74|577.74|582.03|578.03|581.74|577.74|19
1623202330000|2021-06-09 01:32:10|581.73|577.73|581.8|577.8|581.8|577.8|581.73|577.73|15
1623202340000|2021-06-09 01:32:20|581.87|577.87|581.81|577.81|582.29|578.29|581.71|577.71|27
1623202350000|2021-06-09 01:32:30|581.77|577.77|581.78|577.78|581.78|577.78|581.74|577.74|10
1623202360000|2021-06-09 01:32:40|581.83|577.83|581.74|577.74|581.92|577.92|581.74|577.74|24
1623202370000|2021-06-09 01:32:50|581.72|577.72|581.66|577.66|581.75|577.75|581.66|577.66|16
1623202380000|2021-06-09 01:33:00|581.7|577.7|581.68|577.68|581.71|577.71|581.58|577.58|21
1623202390000|2021-06-09 01:33:10|581.67|577.67|581.95|577.95|581.95|577.95|581.66|577.66|19
1623202400000|2021-06-09 01:33:20|581.94|577.94|582.08|578.08|582.18|578.18|581.94|577.94|23
1623202410000|2021-06-09 01:33:30|582.07|578.07|581.84|577.84|582.07|578.07|581.81|577.81|26
1623202420000|2021-06-09 01:33:40|581.85|577.85|581.7|577.7|581.87|577.87|581.66|577.66|19
1623202430000|2021-06-09 01:33:50|581.72|577.72|581.7|577.7|581.72|577.72|581.66|577.66|10
1623202440000|2021-06-09 01:34:00|581.71|577.71|582.1|578.1|582.1|578.1|581.7|577.7|11
1623202450000|2021-06-09 01:34:10|582.14|578.14|582.14|578.14|582.45|578.45|582.1|578.1|25
1623202460000|2021-06-09 01:34:20|582.15|578.15|582.06|578.06|582.15|578.15|582.05|578.05|20
1623202470000|2021-06-09 01:34:30|582.07|578.07|581.73|577.73|582.09|578.09|581.73|577.73|13
1623202480000|2021-06-09 01:34:40|581.79|577.79|581.84|577.84|581.84|577.84|581.79|577.79|2
1623202490000|2021-06-09 01:34:50|581.86|577.86|582.15|578.15|582.19|578.19|581.84|577.84|18
1623202500000|2021-06-09 01:35:00|582.1|578.1|581.87|577.87|582.19|578.19|581.87|577.87|14
1623202510000|2021-06-09 01:35:10|581.85|577.85|581.8|577.8|581.85|577.85|581.8|577.8|5
1623202520000|2021-06-09 01:35:20|581.81|577.81|581.86|577.86|581.87|577.87|581.81|577.81|11
1623202530000|2021-06-09 01:35:30|581.87|577.87|582|578|582.05|578.05|581.87|577.87|17
1623202540000|2021-06-09 01:35:40|581.99|577.99|581.9|577.9|581.99|577.99|581.9|577.9|3
1623202550000|2021-06-09 01:35:50|581.91|577.91|581.89|577.89|581.91|577.91|581.89|577.89|9
1623202560000|2021-06-09 01:36:00|581.9|577.9|581.47|577.47|581.9|577.9|581.31|577.31|33
1623202570000|2021-06-09 01:36:10|581.48|577.48|581.15|577.15|581.48|577.48|581.15|577.15|20
1623202580000|2021-06-09 01:36:20|581.16|577.16|581.01|577.01|581.16|577.16|580.97|576.97|22
1623202590000|2021-06-09 01:36:30|581|577|580.98|576.98|581.01|577.01|580.93|576.93|24
1623202600000|2021-06-09 01:36:40|580.88|576.88|580.24|576.24|580.88|576.88|580.24|576.24|13
1623202610000|2021-06-09 01:36:50|580.26|576.26|580.77|576.77|580.8|576.8|580.26|576.26|29
1623202620000|2021-06-09 01:37:00|580.72|576.72|580.97|576.97|581.02|577.02|580.72|576.72|21
1623202630000|2021-06-09 01:37:10|580.96|576.96|581.23|577.23|581.34|577.34|580.93|576.93|23
1623202640000|2021-06-09 01:37:20|581.22|577.22|580.97|576.97|581.26|577.26|580.97|576.97|29
1623202650000|2021-06-09 01:37:30|580.96|576.96|580.75|576.75|581|577|580.66|576.66|30
1623202660000|2021-06-09 01:37:40|580.76|576.76|580.76|576.76|580.79|576.79|580.65|576.65|24
1623202670000|2021-06-09 01:37:50|580.8|576.8|580.4|576.4|580.8|576.8|580.39|576.39|23
1623202680000|2021-06-09 01:38:00|580.41|576.41|580.13|576.13|580.43|576.43|580.06|576.06|30
1623202690000|2021-06-09 01:38:10|580.15|576.15|580.14|576.14|580.16|576.16|580.14|576.14|10
1623202700000|2021-06-09 01:38:20|580.15|576.15|579.44|575.44|580.17|576.17|579.44|575.44|14
1623202710000|2021-06-09 01:38:30|578.96|574.96|579.12|575.12|579.12|575.12|578.56|574.56|28
1623202720000|2021-06-09 01:38:40|579.23|575.23|579.13|575.13|579.31|575.31|578.89|574.89|28
1623202730000|2021-06-09 01:38:50|579.14|575.14|579.03|575.03|579.18|575.18|579.01|575.01|21
1623202740000|2021-06-09 01:39:00|579.02|575.02|579.76|575.76|580.3|576.3|578.88|574.88|38
1623202750000|2021-06-09 01:39:10|580.02|576.02|580|576|580.23|576.23|579.69|575.69|28
1623202760000|2021-06-09 01:39:20|579.91|575.91|580.3|576.3|580.67|576.67|579.82|575.82|32
1623202770000|2021-06-09 01:39:30|580.31|576.31|580.13|576.13|580.31|576.31|580.13|576.13|25
1623202780000|2021-06-09 01:39:40|580.14|576.14|580.28|576.28|580.28|576.28|580.14|576.14|13
1623202790000|2021-06-09 01:39:50|580.25|576.25|579.85|575.85|580.25|576.25|579.57|575.57|34
1623202800000|2021-06-09 01:40:00|579.84|575.84|579.72|575.72|580|576|579.7|575.7|30
1623202810000|2021-06-09 01:40:10|579.76|575.76|579.4|575.4|579.77|575.77|579.4|575.4|25
1623202820000|2021-06-09 01:40:20|579.42|575.42|579.59|575.59|579.68|575.68|579.42|575.42|24
1623202830000|2021-06-09 01:40:30|579.6|575.6|579.42|575.42|579.63|575.63|579.4|575.4|14
1623202840000|2021-06-09 01:40:40|579.4|575.4|579.48|575.48|579.56|575.56|579.36|575.36|21
1623202850000|2021-06-09 01:40:50|579.39|575.39|579.22|575.22|579.52|575.52|579.22|575.22|20
1623202860000|2021-06-09 01:41:00|579.21|575.21|578.95|574.95|579.21|575.21|578.95|574.95|22
1623202870000|2021-06-09 01:41:10|578.92|574.92|578.6|574.6|578.95|574.95|578.43|574.43|20
1623202880000|2021-06-09 01:41:20|578.74|574.74|578.57|574.57|578.8|574.8|578.49|574.49|21
1623202890000|2021-06-09 01:41:30|578.58|574.58|578.73|574.73|578.83|574.83|578.49|574.49|28
1623202900000|2021-06-09 01:41:40|578.64|574.64|578.71|574.71|578.78|574.78|578.38|574.38|29
1623202910000|2021-06-09 01:41:50|578.7|574.7|578.35|574.35|578.7|574.7|578.32|574.32|27
1623202920000|2021-06-09 01:42:00|578.33|574.33|578.45|574.45|578.52|574.52|578.29|574.29|27
1623202930000|2021-06-09 01:42:10|578.44|574.44|578.39|574.39|578.53|574.53|578.39|574.39|24
1623202940000|2021-06-09 01:42:20|578.35|574.35|578.41|574.41|578.44|574.44|578.3|574.3|29
1623202950000|2021-06-09 01:42:30|578.37|574.37|578.36|574.36|578.38|574.38|578.29|574.29|22
1623202960000|2021-06-09 01:42:40|578.35|574.35|578.38|574.38|578.51|574.51|578.33|574.33|24
1623202970000|2021-06-09 01:42:50|578.37|574.37|578.09|574.09|578.37|574.37|578.09|574.09|20
1623202980000|2021-06-09 01:43:00|578.01|574.01|578.03|574.03|578.04|574.04|578|574|16
1623202990000|2021-06-09 01:43:10|578.04|574.04|577.93|573.93|578.04|574.04|577.85|573.85|21
1623203000000|2021-06-09 01:43:20|577.97|573.97|578.21|574.21|578.27|574.27|577.91|573.91|34
1623203010000|2021-06-09 01:43:30|578.22|574.22|578.08|574.08|578.45|574.45|578.04|574.04|19
1623203020000|2021-06-09 01:43:40|578.31|574.31|578.07|574.07|578.33|574.33|578.04|574.04|26
1623203030000|2021-06-09 01:43:50|578.09|574.09|578.14|574.14|578.18|574.18|578.09|574.09|14
1623203040000|2021-06-09 01:44:00|578.07|574.07|578.06|574.06|578.15|574.15|577.98|573.98|20
1623203050000|2021-06-09 01:44:10|578.07|574.07|577.9|573.9|578.07|574.07|577.9|573.9|23
1623203060000|2021-06-09 01:44:20|577.87|573.87|577.97|573.97|577.97|573.97|577.87|573.87|13
1623203070000|2021-06-09 01:44:30|577.93|573.93|577.79|573.79|578|574|577.73|573.73|17
1623203080000|2021-06-09 01:44:40|577.69|573.69|577.64|573.64|577.72|573.72|577.64|573.64|19
1623203090000|2021-06-09 01:44:50|577.72|573.72|577.5|573.5|577.72|573.72|577.42|573.42|22
1623203100000|2021-06-09 01:45:00|577.55|573.55|577.63|573.63|577.88|573.88|577.55|573.55|29
1623203110000|2021-06-09 01:45:10|577.59|573.59|577|573|577.6|573.6|576.99|572.99|25
1623203120000|2021-06-09 01:45:20|576.99|572.99|576.46|572.46|576.99|572.99|576.45|572.45|30
1623203130000|2021-06-09 01:45:30|576.43|572.43|576.44|572.44|576.49|572.49|576.36|572.36|31
1623203140000|2021-06-09 01:45:40|576.49|572.49|576.81|572.81|576.84|572.84|576.42|572.42|23
1623203150000|2021-06-09 01:45:50|576.8|572.8|576.63|572.63|576.84|572.84|576.44|572.44|31
1623203160000|2021-06-09 01:46:00|576.65|572.65|576.85|572.85|576.97|572.97|576.64|572.64|28
1623203170000|2021-06-09 01:46:10|576.88|572.88|577.01|573.01|577.01|573.01|576.82|572.82|28
1623203180000|2021-06-09 01:46:20|577.02|573.02|577.06|573.06|577.09|573.09|577.01|573.01|18
1623203190000|2021-06-09 01:46:30|577.02|573.02|576.91|572.91|577.03|573.03|576.85|572.85|21
1623203200000|2021-06-09 01:46:40|576.92|572.92|576.92|572.92|576.96|572.96|576.91|572.91|16
1623203210000|2021-06-09 01:46:50|576.94|572.94|577.02|573.02|577.05|573.05|576.93|572.93|19
1623203220000|2021-06-09 01:47:00|577.01|573.01|577.08|573.08|577.14|573.14|577.01|573.01|17
1623203230000|2021-06-09 01:47:10|577.07|573.07|577.08|573.08|577.1|573.1|577.05|573.05|16
1623203240000|2021-06-09 01:47:20|577.09|573.09|576.72|572.72|577.12|573.12|576.71|572.71|27
1623203250000|2021-06-09 01:47:30|576.69|572.69|576.66|572.66|576.69|572.69|576.5|572.5|25
1623203260000|2021-06-09 01:47:40|576.72|572.72|576.6|572.6|576.87|572.87|576.5|572.5|29
1623203270000|2021-06-09 01:47:50|576.58|572.58|576.7|572.7|576.75|572.75|576.51|572.51|25
1623203280000|2021-06-09 01:48:00|576.68|572.68|576.48|572.48|576.71|572.71|576.46|572.46|31
1623203290000|2021-06-09 01:48:10|576.49|572.49|576.51|572.51|576.94|572.94|576.44|572.44|35
1623203300000|2021-06-09 01:48:20|576.5|572.5|576.52|572.52|576.59|572.59|576.46|572.46|20
1623203310000|2021-06-09 01:48:30|576.51|572.51|576.28|572.28|576.51|572.51|576.28|572.28|18
1623203320000|2021-06-09 01:48:40|576.37|572.37|576.26|572.26|576.41|572.41|576.25|572.25|21
1623203330000|2021-06-09 01:48:50|576.3|572.3|576.19|572.19|576.3|572.3|576.18|572.18|25
1623203340000|2021-06-09 01:49:00|576.2|572.2|576.6|572.6|576.63|572.63|576.2|572.2|28
1623203350000|2021-06-09 01:49:10|576.61|572.61|576.61|572.61|576.71|572.71|576.52|572.52|21
1623203360000|2021-06-09 01:49:20|576.62|572.62|576.74|572.74|576.88|572.88|576.62|572.62|23
1623203370000|2021-06-09 01:49:30|576.75|572.75|576.51|572.51|576.75|572.75|576.5|572.5|16
1623203380000|2021-06-09 01:49:40|576.5|572.5|576.35|572.35|576.62|572.62|576.3|572.3|30
1623203390000|2021-06-09 01:49:50|576.34|572.34|576.55|572.55|576.6|572.6|576.34|572.34|19
1623203400000|2021-06-09 01:50:00|576.58|572.58|576.82|572.82|576.89|572.89|576.58|572.58|24
1623203410000|2021-06-09 01:50:10|576.79|572.79|577.36|573.36|577.36|573.36|576.7|572.7|31
1623203420000|2021-06-09 01:50:20|577.43|573.43|577.59|573.59|577.6|573.6|577.43|573.43|22
1623203430000|2021-06-09 01:50:30|577.56|573.56|577.44|573.44|577.6|573.6|577.44|573.44|24
1623203440000|2021-06-09 01:50:40|577.43|573.43|577.3|573.3|577.48|573.48|577.25|573.25|19
1623203450000|2021-06-09 01:50:50|577.35|573.35|577.4|573.4|577.43|573.43|577.35|573.35|18
1623203460000|2021-06-09 01:51:00|577.42|573.42|577.43|573.43|577.47|573.47|577.42|573.42|17
1623203470000|2021-06-09 01:51:10|577.45|573.45|577.18|573.18|577.45|573.45|577.04|573.04|25
1623203480000|2021-06-09 01:51:20|577|573|576.79|572.79|577.03|573.03|576.79|572.79|27
1623203490000|2021-06-09 01:51:30|576.62|572.62|576.7|572.7|576.92|572.92|576.5|572.5|34
1623203500000|2021-06-09 01:51:40|576.69|572.69|576.71|572.71|576.79|572.79|576.6|572.6|28
1623203510000|2021-06-09 01:51:50|576.72|572.72|576.68|572.68|576.72|572.72|576.54|572.54|24
1623203520000|2021-06-09 01:52:00|576.71|572.71|576.35|572.35|576.75|572.75|576.33|572.33|28
1623203530000|2021-06-09 01:52:10|576.34|572.34|576.18|572.18|576.42|572.42|576.07|572.07|31
1623203540000|2021-06-09 01:52:20|576.2|572.2|576.12|572.12|576.51|572.51|576.08|572.08|29
1623203550000|2021-06-09 01:52:30|576.14|572.14|576.07|572.07|576.18|572.18|576.07|572.07|19
1623203560000|2021-06-09 01:52:40|576.08|572.08|576.1|572.1|576.14|572.14|576.03|572.03|17
1623203570000|2021-06-09 01:52:50|576.11|572.11|576.28|572.28|576.28|572.28|576.1|572.1|27
1623203580000|2021-06-09 01:53:00|576.27|572.27|576.18|572.18|576.31|572.31|576.13|572.13|30
1623203590000|2021-06-09 01:53:10|576.17|572.17|575.99|571.99|576.17|572.17|575.99|571.99|18
1623203600000|2021-06-09 01:53:20|575.97|571.97|575.99|571.99|576.19|572.19|575.45|571.45|33
1623203610000|2021-06-09 01:53:30|576.06|572.06|575.76|571.76|576.13|572.13|575.76|571.76|31
1623203620000|2021-06-09 01:53:40|575.9|571.9|575.47|571.47|575.9|571.9|575.47|571.47|29
1623203630000|2021-06-09 01:53:50|575.48|571.48|575.29|571.29|575.52|571.52|575.25|571.25|31
1623203640000|2021-06-09 01:54:00|575.33|571.33|575.37|571.37|575.38|571.38|574.95|570.95|34
1623203650000|2021-06-09 01:54:10|575.38|571.38|575.61|571.61|575.69|571.69|575.38|571.38|17
1623203660000|2021-06-09 01:54:20|575.62|571.62|575.47|571.47|575.62|571.62|575.47|571.47|27
1623203670000|2021-06-09 01:54:30|575.53|571.53|575.39|571.39|575.56|571.56|575.35|571.35|29
1623203680000|2021-06-09 01:54:40|575.29|571.29|575.21|571.21|575.29|571.29|575.12|571.12|34
1623203690000|2021-06-09 01:54:50|575.15|571.15|575.29|571.29|575.29|571.29|575.07|571.07|21
1623203700000|2021-06-09 01:55:00|575.36|571.36|575.38|571.38|575.39|571.39|575.23|571.23|26
1623203710000|2021-06-09 01:55:10|575.39|571.39|575.37|571.37|575.54|571.54|575.37|571.37|22
1623203720000|2021-06-09 01:55:20|575.32|571.32|575.07|571.07|575.32|571.32|575.05|571.05|23
1623203730000|2021-06-09 01:55:30|575.08|571.08|575.2|571.2|575.2|571.2|575.03|571.03|8
1623203740000|2021-06-09 01:55:40|575.21|571.21|574.91|570.91|575.21|571.21|574.9|570.9|13
1623203750000|2021-06-09 01:55:50|574.9|570.9|574.91|570.91|574.94|570.94|574.84|570.84|21
1623203760000|2021-06-09 01:56:00|574.93|570.93|574.89|570.89|574.94|570.94|574.86|570.86|27
1623203770000|2021-06-09 01:56:10|574.9|570.9|574.62|570.62|574.9|570.9|574.62|570.62|13
1623203780000|2021-06-09 01:56:20|574.48|570.48|574.24|570.24|574.48|570.48|574.16|570.16|23
1623203790000|2021-06-09 01:56:30|574.27|570.27|573.97|569.97|574.27|570.27|573.85|569.85|36
1623203800000|2021-06-09 01:56:40|573.96|569.96|573.96|569.96|573.97|569.97|573.89|569.89|21
1623203810000|2021-06-09 01:56:50|573.98|569.98|573.77|569.77|573.98|569.98|573.75|569.75|21
1623203820000|2021-06-09 01:57:00|573.79|569.79|573.77|569.77|573.8|569.8|573.75|569.75|26
1623203830000|2021-06-09 01:57:10|573.78|569.78|573.77|569.77|573.81|569.81|573.73|569.73|27
1623203840000|2021-06-09 01:57:20|573.79|569.79|573.46|569.46|573.82|569.82|573.43|569.43|23
1623203850000|2021-06-09 01:57:30|573.45|569.45|573.81|569.81|573.81|569.81|573.45|569.45|33
1623203860000|2021-06-09 01:57:40|573.82|569.82|572.93|568.93|573.88|569.88|572.65|568.65|29
1623203870000|2021-06-09 01:57:50|572.94|568.94|573.27|569.27|573.3|569.3|572.91|568.91|23
1623203880000|2021-06-09 01:58:00|573.28|569.28|573.73|569.73|573.73|569.73|573.28|569.28|21
1623203890000|2021-06-09 01:58:10|573.71|569.71|573.26|569.26|573.73|569.73|573.26|569.26|25
1623203900000|2021-06-09 01:58:20|573.27|569.27|572.98|568.98|573.27|569.27|572.97|568.97|29
1623203910000|2021-06-09 01:58:30|572.99|568.99|572.83|568.83|572.99|568.99|572.8|568.8|19
1623203920000|2021-06-09 01:58:40|572.85|568.85|572.77|568.77|572.99|568.99|572.68|568.68|24
1623203930000|2021-06-09 01:58:50|572.72|568.72|573.37|569.37|573.37|569.37|572.72|568.72|20
1623203940000|2021-06-09 01:59:00|573.23|569.23|572.96|568.96|573.23|569.23|572.8|568.8|28
1623203950000|2021-06-09 01:59:10|573.05|569.05|573.34|569.34|573.37|569.37|573.05|569.05|21
1623203960000|2021-06-09 01:59:20|573.35|569.35|573.27|569.27|573.45|569.45|573.2|569.2|26
1623203970000|2021-06-09 01:59:30|573.3|569.3|572.9|568.9|573.32|569.32|572.75|568.75|35
1623203980000|2021-06-09 01:59:40|572.93|568.93|573.26|569.26|573.4|569.4|572.88|568.88|29
1623203990000|2021-06-09 01:59:50|573.27|569.27|573.43|569.43|573.46|569.46|573.21|569.21|31
1623204000000|2021-06-09 02:00:00|573.49|569.49|574.02|570.02|574.06|570.06|573.49|569.49|27
1623204010000|2021-06-09 02:00:10|574.01|570.01|574.11|570.11|574.14|570.14|573.93|569.93|26
1623204020000|2021-06-09 02:00:20|574.1|570.1|574.13|570.13|574.13|570.13|573.91|569.91|31
1623204030000|2021-06-09 02:00:30|574.14|570.14|574.27|570.27|574.41|570.41|574.13|570.13|18
1623204040000|2021-06-09 02:00:40|574.28|570.28|575.26|571.26|575.26|571.26|574.28|570.28|27
1623204050000|2021-06-09 02:00:50|575.25|571.25|575.36|571.36|575.42|571.42|575.25|571.25|18
1623204060000|2021-06-09 02:01:00|575.37|571.37|574.71|570.71|575.37|571.37|574.71|570.71|25
1623204070000|2021-06-09 02:01:10|574.79|570.79|575.21|571.21|575.22|571.22|574.66|570.66|25
1623204080000|2021-06-09 02:01:20|575.26|571.26|575.51|571.51|575.53|571.53|575.26|571.26|29
1623204090000|2021-06-09 02:01:30|575.52|571.52|575.56|571.56|575.58|571.58|575.5|571.5|15
1623204100000|2021-06-09 02:01:40|575.57|571.57|575.56|571.56|575.58|571.58|575.53|571.53|14
1623204110000|2021-06-09 02:01:50|575.53|571.53|576.21|572.21|576.21|572.21|575.53|571.53|27
1623204120000|2021-06-09 02:02:00|576.24|572.24|576.35|572.35|576.38|572.38|576.24|572.24|26
1623204130000|2021-06-09 02:02:10|576.37|572.37|576.51|572.51|576.62|572.62|576.36|572.36|16
1623204140000|2021-06-09 02:02:20|576.52|572.52|576.64|572.64|576.64|572.64|576.51|572.51|16
1623204150000|2021-06-09 02:02:30|576.65|572.65|576.68|572.68|576.71|572.71|576.64|572.64|11
1623204160000|2021-06-09 02:02:40|576.69|572.69|576.65|572.65|576.8|572.8|576.64|572.64|23
1623204170000|2021-06-09 02:02:50|576.67|572.67|576.36|572.36|576.67|572.67|576.34|572.34|23
1623204180000|2021-06-09 02:03:00|576.3|572.3|575.67|571.67|576.3|572.3|575.62|571.62|32
1623204190000|2021-06-09 02:03:10|575.68|571.68|575.31|571.31|575.74|571.74|575.24|571.24|32
1623204200000|2021-06-09 02:03:20|575.35|571.35|574.91|570.91|575.35|571.35|574.87|570.87|31
1623204210000|2021-06-09 02:03:30|574.9|570.9|574.93|570.93|574.96|570.96|574.9|570.9|22
1623204220000|2021-06-09 02:03:40|574.94|570.94|575.12|571.12|575.14|571.14|574.88|570.88|24
1623204230000|2021-06-09 02:03:50|575.24|571.24|575.62|571.62|575.69|571.69|575.23|571.23|24
1623204240000|2021-06-09 02:04:00|575.66|571.66|575.74|571.74|575.74|571.74|575.62|571.62|20
1623204250000|2021-06-09 02:04:10|575.85|571.85|576.11|572.11|576.14|572.14|575.85|571.85|17
1623204260000|2021-06-09 02:04:20|576.33|572.33|576.51|572.51|576.53|572.53|576.2|572.2|24
1623204270000|2021-06-09 02:04:30|576.5|572.5|576.38|572.38|576.5|572.5|576.38|572.38|27
1623204280000|2021-06-09 02:04:40|576.37|572.37|576.19|572.19|576.52|572.52|576.19|572.19|30
1623204290000|2021-06-09 02:04:50|576.15|572.15|576.54|572.54|576.62|572.62|576.15|572.15|26
1623204300000|2021-06-09 02:05:00|576.51|572.51|576.8|572.8|576.8|572.8|576.47|572.47|24
1623204310000|2021-06-09 02:05:10|576.81|572.81|577.27|573.27|577.47|573.47|576.81|572.81|30
1623204320000|2021-06-09 02:05:20|577.43|573.43|577.31|573.31|577.44|573.44|577.2|573.2|25
1623204330000|2021-06-09 02:05:30|577.28|573.28|577.25|573.25|577.35|573.35|577.22|573.22|23
1623204340000|2021-06-09 02:05:40|577.24|573.24|577.71|573.71|577.72|573.72|577.24|573.24|20
1623204350000|2021-06-09 02:05:50|577.7|573.7|577.44|573.44|577.71|573.71|577.39|573.39|21
1623204360000|2021-06-09 02:06:00|577.43|573.43|577.58|573.58|577.61|573.61|577.33|573.33|22
1623204370000|2021-06-09 02:06:10|577.59|573.59|577.75|573.75|577.91|573.91|577.41|573.41|13
1623204380000|2021-06-09 02:06:20|577.73|573.73|577.86|573.86|577.91|573.91|577.73|573.73|19
1623204390000|2021-06-09 02:06:30|577.85|573.85|577.94|573.94|577.97|573.97|577.85|573.85|26
1623204400000|2021-06-09 02:06:40|577.92|573.92|577.93|573.93|577.99|573.99|577.92|573.92|12
1623204410000|2021-06-09 02:06:50|577.94|573.94|577.75|573.75|578.04|574.04|577.74|573.74|16
1623204420000|2021-06-09 02:07:00|577.76|573.76|577.68|573.68|577.84|573.84|577.66|573.66|23
1623204430000|2021-06-09 02:07:10|577.69|573.69|577.62|573.62|577.74|573.74|577.58|573.58|26
1623204440000|2021-06-09 02:07:20|577.61|573.61|577.86|573.86|578.09|574.09|577.61|573.61|32
1623204450000|2021-06-09 02:07:30|577.85|573.85|576.76|572.76|577.87|573.87|576.61|572.61|34
1623204460000|2021-06-09 02:07:40|576.72|572.72|576.86|572.86|576.86|572.86|576.57|572.57|27
1623204470000|2021-06-09 02:07:50|576.87|572.87|576.79|572.79|576.94|572.94|576.77|572.77|30
1623204480000|2021-06-09 02:08:00|576.78|572.78|576.64|572.64|576.95|572.95|576.63|572.63|29
1623204490000|2021-06-09 02:08:10|576.66|572.66|576.7|572.7|576.84|572.84|576.66|572.66|30
1623204500000|2021-06-09 02:08:20|576.69|572.69|576.75|572.75|576.81|572.81|576.69|572.69|23
1623204510000|2021-06-09 02:08:30|576.66|572.66|575.73|571.73|576.66|572.66|575.72|571.72|32
1623204520000|2021-06-09 02:08:40|575.74|571.74|575.51|571.51|575.86|571.86|575.51|571.51|34
1623204530000|2021-06-09 02:08:50|575.58|571.58|576.02|572.02|576.03|572.03|575.58|571.58|35
1623204540000|2021-06-09 02:09:00|576.03|572.03|575.47|571.47|576.04|572.04|575.47|571.47|26
1623204550000|2021-06-09 02:09:10|575.42|571.42|575.42|571.42|575.58|571.58|575.1|571.1|26
1623204560000|2021-06-09 02:09:20|575.44|571.44|575.38|571.38|575.64|571.64|575.2|571.2|32
1623204570000|2021-06-09 02:09:30|575.37|571.37|575.03|571.03|575.37|571.37|574.98|570.98|22
1623204580000|2021-06-09 02:09:40|575.04|571.04|574.95|570.95|575.08|571.08|574.95|570.95|19
1623204590000|2021-06-09 02:09:50|574.96|570.96|574.68|570.68|574.98|570.98|574.67|570.67|29
1623204600000|2021-06-09 02:10:00|574.67|570.67|574.53|570.53|574.68|570.68|574.44|570.44|24
1623204610000|2021-06-09 02:10:10|574.54|570.54|575.07|571.07|575.07|571.07|574.51|570.51|18
1623204620000|2021-06-09 02:10:20|575.08|571.08|575.42|571.42|575.85|571.85|575.08|571.08|21
1623204630000|2021-06-09 02:10:30|575.36|571.36|574.79|570.79|575.36|571.36|574.79|570.79|24
1623204640000|2021-06-09 02:10:40|574.81|570.81|574.9|570.9|575.05|571.05|574.81|570.81|23
1623204650000|2021-06-09 02:10:50|574.86|570.86|574.8|570.8|574.88|570.88|574.76|570.76|19
1623204660000|2021-06-09 02:11:00|574.81|570.81|574.98|570.98|575.08|571.08|574.81|570.81|18
1623204670000|2021-06-09 02:11:10|574.97|570.97|574.77|570.77|575.02|571.02|574.71|570.71|22
1623204680000|2021-06-09 02:11:20|574.71|570.71|574.32|570.32|574.77|570.77|574.32|570.32|30
1623204690000|2021-06-09 02:11:30|574.31|570.31|574.09|570.09|574.37|570.37|574.09|570.09|29
1623204700000|2021-06-09 02:11:40|574.08|570.08|574.22|570.22|574.28|570.28|574.08|570.08|29
1623204710000|2021-06-09 02:11:50|574.21|570.21|573.85|569.85|574.24|570.24|573.85|569.85|29
1623204720000|2021-06-09 02:12:00|573.82|569.82|573.6|569.6|573.82|569.82|573.5|569.5|32
1623204730000|2021-06-09 02:12:10|573.65|569.65|573.44|569.44|573.66|569.66|573.44|569.44|23
1623204740000|2021-06-09 02:12:20|573.46|569.46|573.37|569.37|573.46|569.46|573.24|569.24|30
1623204750000|2021-06-09 02:12:30|573.39|569.39|573.55|569.55|573.55|569.55|573.39|569.39|18
1623204760000|2021-06-09 02:12:40|573.57|569.57|573.97|569.97|573.99|569.99|573.56|569.56|20
1623204770000|2021-06-09 02:12:50|573.96|569.96|573.78|569.78|573.96|569.96|573.73|569.73|17
1623204780000|2021-06-09 02:13:00|573.77|569.77|573.7|569.7|573.8|569.8|573.69|569.69|16
1623204790000|2021-06-09 02:13:10|573.69|569.69|573.54|569.54|573.69|569.69|573.49|569.49|26
1623204800000|2021-06-09 02:13:20|573.56|569.56|573.59|569.59|573.59|569.59|573.51|569.51|18
1623204810000|2021-06-09 02:13:30|573.58|569.58|573.22|569.22|573.58|569.58|573.13|569.13|29
1623204820000|2021-06-09 02:13:40|573.26|569.26|573.46|569.46|573.46|569.46|573.21|569.21|13
1623204830000|2021-06-09 02:13:50|573.44|569.44|573.33|569.33|573.46|569.46|573.28|569.28|21
1623204840000|2021-06-09 02:14:00|573.32|569.32|573.21|569.21|573.33|569.33|573.21|569.21|19
1623204850000|2021-06-09 02:14:10|573.22|569.22|572.73|568.73|573.22|569.22|572.72|568.72|17
1623204860000|2021-06-09 02:14:20|572.74|568.74|572.81|568.81|572.86|568.86|572.69|568.69|23
1623204870000|2021-06-09 02:14:30|572.83|568.83|572.99|568.99|573.19|569.19|572.82|568.82|34
1623204880000|2021-06-09 02:14:40|572.96|568.96|573.48|569.48|573.49|569.49|572.96|568.96|26
1623204890000|2021-06-09 02:14:50|573.49|569.49|573.36|569.36|573.49|569.49|573.27|569.27|19
1623204900000|2021-06-09 02:15:00|573.34|569.34|573.25|569.25|573.4|569.4|573.06|569.06|32
1623204910000|2021-06-09 02:15:10|573.24|569.24|573.25|569.25|573.93|569.93|573.23|569.23|27
1623204920000|2021-06-09 02:15:20|573.69|569.69|573.39|569.39|573.81|569.81|573.38|569.38|22
1623204930000|2021-06-09 02:15:30|573.71|569.71|573.75|569.75|574.06|570.06|573.48|569.48|30
1623204940000|2021-06-09 02:15:40|573.53|569.53|574.65|570.65|574.66|570.66|573.53|569.53|19
1623204950000|2021-06-09 02:15:50|574.61|570.61|574.58|570.58|574.66|570.66|574.53|570.53|19
1623204960000|2021-06-09 02:16:00|574.57|570.57|574.09|570.09|574.71|570.71|574.09|570.09|27
1623204970000|2021-06-09 02:16:10|574.08|570.08|573.9|569.9|574.08|570.08|573.9|569.9|28
1623204980000|2021-06-09 02:16:20|573.92|569.92|573.46|569.46|573.93|569.93|573.42|569.42|29
1623204990000|2021-06-09 02:16:30|573.44|569.44|573.06|569.06|573.44|569.44|572.91|568.91|33
1623205000000|2021-06-09 02:16:40|573.05|569.05|572.75|568.75|573.05|569.05|572.71|568.71|25
1623205010000|2021-06-09 02:16:50|572.71|568.71|572.37|568.37|572.72|568.72|572.37|568.37|20
1623205020000|2021-06-09 02:17:00|572.36|568.36|572.66|568.66|572.66|568.66|572.26|568.26|25
1623205030000|2021-06-09 02:17:10|572.68|568.68|572.17|568.17|572.78|568.78|572.17|568.17|26
1623205040000|2021-06-09 02:17:20|572.18|568.18|571.7|567.7|572.18|568.18|571.65|567.65|30
1623205050000|2021-06-09 02:17:30|571.81|567.81|571.85|567.85|571.99|567.99|571.81|567.81|29
1623205060000|2021-06-09 02:17:40|571.87|567.87|571.8|567.8|572.06|568.06|571.8|567.8|28
1623205070000|2021-06-09 02:17:50|571.82|567.82|572.12|568.12|572.12|568.12|571.8|567.8|28
1623205080000|2021-06-09 02:18:00|572.1|568.1|573.22|569.22|573.22|569.22|572.1|568.1|30
1623205090000|2021-06-09 02:18:10|573.21|569.21|572.34|568.34|573.21|569.21|572.34|568.34|33
1623205100000|2021-06-09 02:18:20|572.36|568.36|571.97|567.97|572.44|568.44|571.94|567.94|33
1623205110000|2021-06-09 02:18:30|571.93|567.93|571.78|567.78|571.93|567.93|571.78|567.78|21
1623205120000|2021-06-09 02:18:40|571.81|567.81|571.56|567.56|571.9|567.9|571.55|567.55|22
1623205130000|2021-06-09 02:18:50|571.78|567.78|571.46|567.46|571.78|567.78|571.33|567.33|34
1623205140000|2021-06-09 02:19:00|571.42|567.42|572.02|568.02|572.1|568.1|571.41|567.41|30
1623205150000|2021-06-09 02:19:10|572.1|568.1|571.72|567.72|572.2|568.2|571.7|567.7|32
1623205160000|2021-06-09 02:19:20|571.73|567.73|571.46|567.46|571.73|567.73|571.46|567.46|34
1623205170000|2021-06-09 02:19:30|571.45|567.45|571.24|567.24|571.54|567.54|571.1|567.1|29
1623205180000|2021-06-09 02:19:40|571.21|567.21|571.38|567.38|571.4|567.4|571.16|567.16|30
1623205190000|2021-06-09 02:19:50|571.31|567.31|571.16|567.16|571.31|567.31|571.16|567.16|25
1623205200000|2021-06-09 02:20:00|571.1|567.1|570.69|566.69|571.1|567.1|570.59|566.59|24
1623205210000|2021-06-09 02:20:10|570.64|566.64|570.69|566.69|570.74|566.74|570.62|566.62|21
1623205220000|2021-06-09 02:20:20|570.68|566.68|570.69|566.69|570.69|566.69|570.63|566.63|13
1623205230000|2021-06-09 02:20:30|570.61|566.61|570.68|566.68|570.69|566.69|570.49|566.49|21
1623205240000|2021-06-09 02:20:40|570.7|566.7|570.76|566.76|570.89|566.89|570.66|566.66|33
1623205250000|2021-06-09 02:20:50|570.77|566.77|570.74|566.74|570.78|566.78|570.44|566.44|28
1623205260000|2021-06-09 02:21:00|570.75|566.75|571.76|567.76|571.76|567.76|570.74|566.74|32
1623205270000|2021-06-09 02:21:10|571.79|567.79|572.19|568.19|572.19|568.19|571.73|567.73|31
1623205280000|2021-06-09 02:21:20|572.15|568.15|571.96|567.96|572.15|568.15|571.96|567.96|30
1623205290000|2021-06-09 02:21:30|571.95|567.95|571.7|567.7|571.95|567.95|571.69|567.69|27
1623205300000|2021-06-09 02:21:40|571.69|567.69|571.88|567.88|571.92|567.92|571.57|567.57|35
1623205310000|2021-06-09 02:21:50|571.86|567.86|571.96|567.96|571.96|567.96|571.86|567.86|26
1623205320000|2021-06-09 02:22:00|571.97|567.97|571.83|567.83|572.02|568.02|571.83|567.83|18
1623205330000|2021-06-09 02:22:10|571.82|567.82|571.06|567.06|571.82|567.82|571.06|567.06|28
1623205340000|2021-06-09 02:22:20|571.13|567.13|571.2|567.2|571.42|567.42|571.07|567.07|33
1623205350000|2021-06-09 02:22:30|571.19|567.19|571.5|567.5|571.5|567.5|571.16|567.16|25
1623205360000|2021-06-09 02:22:40|571.48|567.48|571.49|567.49|571.49|567.49|571.33|567.33|28
1623205370000|2021-06-09 02:22:50|571.43|567.43|571.73|567.73|571.73|567.73|571.43|567.43|13
1623205380000|2021-06-09 02:23:00|571.71|567.71|571.4|567.4|571.71|567.71|571.4|567.4|16
1623205390000|2021-06-09 02:23:10|571.61|567.61|571.52|567.52|571.61|567.61|571.38|567.38|19
1623205400000|2021-06-09 02:23:20|571.51|567.51|571.44|567.44|571.66|567.66|571.38|567.38|19
1623205410000|2021-06-09 02:23:30|571.45|567.45|571.62|567.62|571.67|567.67|571.29|567.29|36
1623205420000|2021-06-09 02:23:40|571.61|567.61|571.63|567.63|571.63|567.63|571.41|567.41|16
1623205430000|2021-06-09 02:23:50|571.62|567.62|571.63|567.63|571.72|567.72|571.62|567.62|18
1623205440000|2021-06-09 02:24:00|571.6|567.6|571.54|567.54|571.63|567.63|571.53|567.53|21
1623205450000|2021-06-09 02:24:10|571.53|567.53|571.32|567.32|571.61|567.61|571.32|567.32|14
1623205460000|2021-06-09 02:24:20|571.3|567.3|571.14|567.14|571.3|567.3|570.84|566.84|34
1623205470000|2021-06-09 02:24:30|571.12|567.12|571.21|567.21|571.21|567.21|571.06|567.06|21
1623205480000|2021-06-09 02:24:40|571.19|567.19|570.97|566.97|571.25|567.25|570.97|566.97|22
1623205490000|2021-06-09 02:24:50|570.96|566.96|571.17|567.17|571.22|567.22|570.96|566.96|24
1623205500000|2021-06-09 02:25:00|571.14|567.14|570.99|566.99|571.14|567.14|570.83|566.83|27
1623205510000|2021-06-09 02:25:10|571|567|571.46|567.46|571.48|567.48|570.98|566.98|26
1623205520000|2021-06-09 02:25:20|571.44|567.44|571.59|567.59|571.62|567.62|571.33|567.33|23
1623205530000|2021-06-09 02:25:30|571.4|567.4|571.87|567.87|571.87|567.87|571.4|567.4|27
1623205540000|2021-06-09 02:25:40|571.83|567.83|571.75|567.75|571.83|567.83|571.75|567.75|9
1623205550000|2021-06-09 02:25:50|571.78|567.78|572.21|568.21|572.21|568.21|571.78|567.78|26
1623205560000|2021-06-09 02:26:00|572.22|568.22|572.06|568.06|572.23|568.23|571.99|567.99|28
1623205570000|2021-06-09 02:26:10|572.05|568.05|572.12|568.12|572.17|568.17|572.02|568.02|29
1623205580000|2021-06-09 02:26:20|572.14|568.14|572.19|568.19|572.2|568.2|572.01|568.01|29
1623205590000|2021-06-09 02:26:30|572.16|568.16|572|568|572.17|568.17|571.9|567.9|23
1623205600000|2021-06-09 02:26:40|572.02|568.02|571.57|567.57|572.02|568.02|571.57|567.57|31
1623205610000|2021-06-09 02:26:50|571.56|567.56|571.43|567.43|571.56|567.56|571.39|567.39|21
1623205620000|2021-06-09 02:27:00|571.5|567.5|571|567|571.62|567.62|570.99|566.99|32
1623205630000|2021-06-09 02:27:10|570.99|566.99|570.81|566.81|571.06|567.06|570.69|566.69|33
1623205640000|2021-06-09 02:27:20|570.78|566.78|570.83|566.83|570.9|566.9|570.73|566.73|31
1623205650000|2021-06-09 02:27:30|570.9|566.9|571.09|567.09|571.09|567.09|570.89|566.89|15
1623205660000|2021-06-09 02:27:40|571.11|567.11|571.04|567.04|571.18|567.18|571.02|567.02|29
1623205670000|2021-06-09 02:27:50|571.02|567.02|571.07|567.07|571.12|567.12|571.02|567.02|16
1623205680000|2021-06-09 02:28:00|571.14|567.14|571.21|567.21|571.52|567.52|571.14|567.14|21
1623205690000|2021-06-09 02:28:10|571.2|567.2|570.99|566.99|571.2|567.2|570.98|566.98|24
1623205700000|2021-06-09 02:28:20|570.98|566.98|571.48|567.48|571.48|567.48|570.92|566.92|27
1623205710000|2021-06-09 02:28:30|571.46|567.46|571.87|567.87|571.87|567.87|571.39|567.39|27
1623205720000|2021-06-09 02:28:40|571.88|567.88|571.94|567.94|571.95|567.95|571.81|567.81|23
1623205730000|2021-06-09 02:28:50|571.93|567.93|571.97|567.97|571.98|567.98|571.89|567.89|18
1623205740000|2021-06-09 02:29:00|571.98|567.98|572.04|568.04|572.05|568.05|571.82|567.82|16
1623205750000|2021-06-09 02:29:10|572.06|568.06|572.07|568.07|572.22|568.22|572.06|568.06|26
1623205760000|2021-06-09 02:29:20|572.08|568.08|572.05|568.05|572.11|568.11|572.05|568.05|18
1623205770000|2021-06-09 02:29:30|572.11|568.11|572.1|568.1|572.12|568.12|572.1|568.1|9
1623205780000|2021-06-09 02:29:40|572.12|568.12|572.13|568.13|572.15|568.15|572.08|568.08|17
1623205790000|2021-06-09 02:29:50|572.12|568.12|571.73|567.73|572.12|568.12|571.55|567.55|31
1623205800000|2021-06-09 02:30:00|571.59|567.59|571.73|567.73|571.75|567.75|571.47|567.47|29
1623205810000|2021-06-09 02:30:10|571.47|567.47|571.22|567.22|571.5|567.5|571.2|567.2|27
1623205820000|2021-06-09 02:30:20|571.23|567.23|570.92|566.92|571.49|567.49|570.91|566.91|26
1623205830000|2021-06-09 02:30:30|570.93|566.93|570.87|566.87|570.94|566.94|570.8|566.8|20
1623205840000|2021-06-09 02:30:40|570.86|566.86|570.89|566.89|570.94|566.94|570.85|566.85|24
1623205850000|2021-06-09 02:30:50|570.93|566.93|571.01|567.01|571.14|567.14|570.93|566.93|24
1623205860000|2021-06-09 02:31:00|571|567|571.89|567.89|571.89|567.89|570.99|566.99|32
1623205870000|2021-06-09 02:31:10|571.84|567.84|571.89|567.89|571.91|567.91|571.8|567.8|26
1623205880000|2021-06-09 02:31:20|571.9|567.9|571.88|567.88|571.94|567.94|571.87|567.87|16
1623205890000|2021-06-09 02:31:30|571.87|567.87|571.86|567.86|571.88|567.88|571.83|567.83|8
1623205900000|2021-06-09 02:31:40|571.85|567.85|571.62|567.62|571.86|567.86|571.54|567.54|20
1623205910000|2021-06-09 02:31:50|571.61|567.61|571.61|567.61|571.62|567.62|571.53|567.53|16
1623205920000|2021-06-09 02:32:00|571.62|567.62|571.11|567.11|571.62|567.62|571.11|567.11|22
1623205930000|2021-06-09 02:32:10|571.12|567.12|571.09|567.09|571.13|567.13|571.07|567.07|16
1623205940000|2021-06-09 02:32:20|571.1|567.1|571.11|567.11|571.14|567.14|570.97|566.97|22
1623205950000|2021-06-09 02:32:30|571.15|567.15|570.99|566.99|571.2|567.2|570.95|566.95|22
1623205960000|2021-06-09 02:32:40|570.98|566.98|570.59|566.59|571.01|567.01|570.59|566.59|27
1623205970000|2021-06-09 02:32:50|570.58|566.58|570.44|566.44|570.69|566.69|570.31|566.31|26
1623205980000|2021-06-09 02:33:00|570.42|566.42|570.39|566.39|570.46|566.46|570.39|566.39|15
1623205990000|2021-06-09 02:33:10|570.38|566.38|570.1|566.1|570.38|566.38|570.1|566.1|23
1623206000000|2021-06-09 02:33:20|570.14|566.14|570.07|566.07|570.14|566.14|570.07|566.07|17
1623206010000|2021-06-09 02:33:30|570.06|566.06|570.32|566.32|570.36|566.36|569.84|565.84|31
1623206020000|2021-06-09 02:33:40|570.36|566.36|570.26|566.26|570.36|566.36|570.25|566.25|26
1623206030000|2021-06-09 02:33:50|570.27|566.27|569.98|565.98|570.29|566.29|569.97|565.97|15
1623206040000|2021-06-09 02:34:00|569.93|565.93|569.69|565.69|569.93|565.93|569.69|565.69|17
1623206050000|2021-06-09 02:34:10|569.74|565.74|569.25|565.25|569.74|565.74|569.25|565.25|26
1623206060000|2021-06-09 02:34:20|569.23|565.23|569.24|565.24|569.31|565.31|569|565|24
1623206070000|2021-06-09 02:34:30|569.25|565.25|569.58|565.58|569.64|565.64|569.21|565.21|25
1623206080000|2021-06-09 02:34:40|569.61|565.61|569.29|565.29|569.62|565.62|569.27|565.27|27
1623206090000|2021-06-09 02:34:50|569.28|565.28|569.29|565.29|569.29|565.29|569.12|565.12|24
1623206100000|2021-06-09 02:35:00|569.3|565.3|570.44|566.44|570.47|566.47|569.3|565.3|36
1623206110000|2021-06-09 02:35:10|570.4|566.4|570.25|566.25|570.4|566.4|569.9|565.9|31
1623206120000|2021-06-09 02:35:20|570.21|566.21|570.47|566.47|570.51|566.51|569.97|565.97|34
1623206130000|2021-06-09 02:35:30|570.49|566.49|570.62|566.62|570.62|566.62|570.47|566.47|27
1623206140000|2021-06-09 02:35:40|570.71|566.71|570.47|566.47|570.75|566.75|570.4|566.4|29
1623206150000|2021-06-09 02:35:50|570.49|566.49|570.51|566.51|570.55|566.55|570.4|566.4|26
1623206160000|2021-06-09 02:36:00|570.49|566.49|570.78|566.78|570.79|566.79|570.48|566.48|25
1623206170000|2021-06-09 02:36:10|570.77|566.77|570.79|566.79|570.8|566.8|570.53|566.53|28
1623206180000|2021-06-09 02:36:20|570.8|566.8|570.93|566.93|571.07|567.07|570.79|566.79|28
1623206190000|2021-06-09 02:36:30|570.95|566.95|570.76|566.76|570.95|566.95|570.75|566.75|21
1623206200000|2021-06-09 02:36:40|570.79|566.79|570.85|566.85|570.87|566.87|570.75|566.75|17
1623206210000|2021-06-09 02:36:50|570.87|566.87|570.69|566.69|570.88|566.88|570.69|566.69|13
1623206220000|2021-06-09 02:37:00|570.66|566.66|570.7|566.7|570.71|566.71|570.65|566.65|23
1623206230000|2021-06-09 02:37:10|570.71|566.71|570.32|566.32|570.73|566.73|570.32|566.32|26
1623206240000|2021-06-09 02:37:20|570.34|566.34|570.16|566.16|570.35|566.35|570.13|566.13|15
1623206250000|2021-06-09 02:37:30|570.18|566.18|570.06|566.06|570.18|566.18|570.06|566.06|22
1623206260000|2021-06-09 02:37:40|569.98|565.98|569.73|565.73|569.98|565.98|569.57|565.57|33
1623206270000|2021-06-09 02:37:50|569.8|565.8|569.98|565.98|570.02|566.02|569.8|565.8|23
1623206280000|2021-06-09 02:38:00|569.97|565.97|570.1|566.1|570.1|566.1|569.96|565.96|14
1623206290000|2021-06-09 02:38:10|570.14|566.14|570.12|566.12|570.37|566.37|570.12|566.12|20
1623206300000|2021-06-09 02:38:20|570.13|566.13|570.17|566.17|570.17|566.17|570.1|566.1|17
1623206310000|2021-06-09 02:38:30|570.18|566.18|570.38|566.38|570.55|566.55|570.14|566.14|27
1623206320000|2021-06-09 02:38:40|570.45|566.45|570.54|566.54|570.56|566.56|570.38|566.38|22
1623206330000|2021-06-09 02:38:50|570.53|566.53|570.51|566.51|570.53|566.53|570.5|566.5|3
1623206340000|2021-06-09 02:39:00|570.52|566.52|570.51|566.51|570.52|566.52|570.48|566.48|9
1623206350000|2021-06-09 02:39:10|570.56|566.56|570.83|566.83|570.88|566.88|570.54|566.54|15
1623206360000|2021-06-09 02:39:20|570.82|566.82|570.9|566.9|570.93|566.93|570.82|566.82|19
1623206370000|2021-06-09 02:39:30|570.89|566.89|570.99|566.99|571.01|567.01|570.89|566.89|14
1623206380000|2021-06-09 02:39:40|570.95|566.95|571.32|567.32|571.32|567.32|570.95|566.95|10
1623206390000|2021-06-09 02:39:50|571.31|567.31|571.22|567.22|571.33|567.33|571.14|567.14|26
1623206400000|2021-06-09 02:40:00|571.26|567.26|571.2|567.2|571.26|567.26|571.09|567.09|19
1623206410000|2021-06-09 02:40:10|571.19|567.19|571.56|567.56|571.58|567.58|571.19|567.19|25
1623206420000|2021-06-09 02:40:20|571.58|567.58|571.86|567.86|571.95|567.95|571.58|567.58|23
1623206430000|2021-06-09 02:40:30|571.87|567.87|571.99|567.99|571.99|567.99|571.86|567.86|23
1623206440000|2021-06-09 02:40:40|572.01|568.01|572.31|568.31|572.31|568.31|571.99|567.99|19
1623206450000|2021-06-09 02:40:50|572.32|568.32|573.24|569.24|573.24|569.24|572.32|568.32|24
1623206460000|2021-06-09 02:41:00|573.25|569.25|573.22|569.22|573.39|569.39|572.82|568.82|35
1623206470000|2021-06-09 02:41:10|573.23|569.23|573.6|569.6|573.6|569.6|573.17|569.17|26
1623206480000|2021-06-09 02:41:20|573.62|569.62|573.53|569.53|573.63|569.63|573.39|569.39|25
1623206490000|2021-06-09 02:41:30|573.52|569.52|573.24|569.24|573.52|569.52|573.18|569.18|28
1623206500000|2021-06-09 02:41:40|573.23|569.23|573.01|569.01|573.24|569.24|573.01|569.01|28
1623206510000|2021-06-09 02:41:50|573|569|572.94|568.94|573.01|569.01|572.93|568.93|21
1623206520000|2021-06-09 02:42:00|572.96|568.96|572.63|568.63|573|569|572.6|568.6|24
1623206530000|2021-06-09 02:42:10|572.62|568.62|572.59|568.59|572.62|568.62|572.54|568.54|16
1623206540000|2021-06-09 02:42:20|572.6|568.6|572.85|568.85|572.88|568.88|572.6|568.6|17
1623206550000|2021-06-09 02:42:30|572.84|568.84|572.85|568.85|572.88|568.88|572.82|568.82|22
1623206560000|2021-06-09 02:42:40|572.84|568.84|572.72|568.72|572.84|568.84|572.71|568.71|11
1623206570000|2021-06-09 02:42:50|572.73|568.73|572.74|568.74|572.81|568.81|572.73|568.73|20
1623206580000|2021-06-09 02:43:00|572.71|568.71|572.86|568.86|572.86|568.86|572.69|568.69|14
1623206590000|2021-06-09 02:43:10|572.85|568.85|572.79|568.79|572.86|568.86|572.78|568.78|16
1623206600000|2021-06-09 02:43:20|572.75|568.75|572.59|568.59|572.75|568.75|572.52|568.52|31
1623206610000|2021-06-09 02:43:30|572.6|568.6|572.57|568.57|572.63|568.63|572.47|568.47|29
1623206620000|2021-06-09 02:43:40|572.56|568.56|572.71|568.71|572.73|568.73|572.56|568.56|23
1623206630000|2021-06-09 02:43:50|572.7|568.7|572.73|568.73|572.74|568.74|572.69|568.69|8
1623206640000|2021-06-09 02:44:00|572.74|568.74|572.75|568.75|572.76|568.76|572.67|568.67|17
1623206650000|2021-06-09 02:44:10|572.76|568.76|572.91|568.91|572.91|568.91|572.76|568.76|8
1623206660000|2021-06-09 02:44:20|572.9|568.9|572.83|568.83|572.92|568.92|572.83|568.83|18
1623206670000|2021-06-09 02:44:30|572.84|568.84|572.86|568.86|572.87|568.87|572.81|568.81|20
1623206680000|2021-06-09 02:44:40|572.85|568.85|572.83|568.83|572.88|568.88|572.8|568.8|12
1623206690000|2021-06-09 02:44:50|572.82|568.82|572.71|568.71|572.82|568.82|572.7|568.7|19
1623206700000|2021-06-09 02:45:00|572.73|568.73|572.63|568.63|572.75|568.75|572.63|568.63|15
1623206710000|2021-06-09 02:45:10|572.69|568.69|572.57|568.57|572.69|568.69|572.54|568.54|26
1623206720000|2021-06-09 02:45:20|572.56|568.56|572.44|568.44|572.59|568.59|572.43|568.43|13
1623206730000|2021-06-09 02:45:30|572.45|568.45|572.41|568.41|572.48|568.48|572.41|568.41|16
1623206740000|2021-06-09 02:45:40|572.43|568.43|572.47|568.47|572.49|568.49|572.32|568.32|20
1623206750000|2021-06-09 02:45:50|572.49|568.49|572.71|568.71|572.72|568.72|572.46|568.46|24
1623206760000|2021-06-09 02:46:00|572.72|568.72|574.14|570.14|574.14|570.14|572.7|568.7|33
1623206770000|2021-06-09 02:46:10|574.19|570.19|574.53|570.53|574.63|570.63|574.17|570.17|24
1623206780000|2021-06-09 02:46:20|574.57|570.57|575.03|571.03|575.03|571.03|574.54|570.54|28
1623206790000|2021-06-09 02:46:30|575.05|571.05|576.49|572.49|576.52|572.52|574.89|570.89|35
1623206800000|2021-06-09 02:46:40|576.55|572.55|577.59|573.59|578.11|574.11|576.55|572.55|30
1623206810000|2021-06-09 02:46:50|577.61|573.61|576.83|572.83|577.61|573.61|576.64|572.64|36
1623206820000|2021-06-09 02:47:00|576.82|572.82|576.48|572.48|576.82|572.82|576.48|572.48|26
1623206830000|2021-06-09 02:47:10|576.33|572.33|577.48|573.48|577.53|573.53|576.3|572.3|32
1623206840000|2021-06-09 02:47:20|577.5|573.5|578.94|574.94|578.94|574.94|577.48|573.48|34
1623206850000|2021-06-09 02:47:30|578.78|574.78|578.11|574.11|579.66|575.66|578.11|574.11|31
1623206860000|2021-06-09 02:47:40|579.21|575.21|578.97|574.97|579.38|575.38|578.56|574.56|36
1623206870000|2021-06-09 02:47:50|578.66|574.66|579.48|575.48|579.58|575.58|578.33|574.33|35
1623206880000|2021-06-09 02:48:00|579.44|575.44|578.58|574.58|579.48|575.48|578.58|574.58|33
1623206890000|2021-06-09 02:48:10|578.61|574.61|578.46|574.46|578.77|574.77|578.46|574.46|28
1623206900000|2021-06-09 02:48:20|578.47|574.47|578.67|574.67|578.97|574.97|578.46|574.46|37
1623206910000|2021-06-09 02:48:30|578.59|574.59|579.1|575.1|579.1|575.1|578.55|574.55|29
1623206920000|2021-06-09 02:48:40|579.05|575.05|579.85|575.85|579.85|575.85|579.02|575.02|31
1623206930000|2021-06-09 02:48:50|579.9|575.9|580.82|576.82|580.93|576.93|579.9|575.9|35
1623206940000|2021-06-09 02:49:00|580.88|576.88|579.66|575.66|580.88|576.88|579.58|575.58|38
1623206950000|2021-06-09 02:49:10|579.78|575.78|579.92|575.92|580.15|576.15|579.74|575.74|36
1623206960000|2021-06-09 02:49:20|580.06|576.06|579.7|575.7|580.19|576.19|579.64|575.64|34
1623206970000|2021-06-09 02:49:30|579.81|575.81|580.28|576.28|580.32|576.32|579.81|575.81|36
1623206980000|2021-06-09 02:49:40|580.22|576.22|580.32|576.32|580.54|576.54|580.2|576.2|30
1623206990000|2021-06-09 02:49:50|580.21|576.21|580.55|576.55|580.65|576.65|580.17|576.17|34
1623207000000|2021-06-09 02:50:00|580.54|576.54|581.62|577.62|581.62|577.62|580.41|576.41|29
1623207010000|2021-06-09 02:50:10|581.69|577.69|581.72|577.72|581.96|577.96|581.61|577.61|30
1623207020000|2021-06-09 02:50:20|581.71|577.71|582.32|578.32|582.33|578.33|581.71|577.71|23
1623207030000|2021-06-09 02:50:30|582.3|578.3|581.51|577.51|582.3|578.3|581.44|577.44|29
1623207040000|2021-06-09 02:50:40|581.59|577.59|580.77|576.77|581.59|577.59|580.67|576.67|33
1623207050000|2021-06-09 02:50:50|580.76|576.76|580.67|576.67|580.8|576.8|580.64|576.64|33
1623207060000|2021-06-09 02:51:00|580.7|576.7|580.64|576.64|580.93|576.93|580.57|576.57|28
1623207070000|2021-06-09 02:51:10|580.63|576.63|580.24|576.24|580.63|576.63|580.06|576.06|30
1623207080000|2021-06-09 02:51:20|580.2|576.2|580.1|576.1|580.3|576.3|580.05|576.05|31
1623207090000|2021-06-09 02:51:30|580.12|576.12|580.02|576.02|580.18|576.18|580.02|576.02|22
1623207100000|2021-06-09 02:51:40|580.03|576.03|579.71|575.71|580.03|576.03|579.7|575.7|26
1623207110000|2021-06-09 02:51:50|579.67|575.67|579.53|575.53|579.67|575.67|579.49|575.49|14
1623207120000|2021-06-09 02:52:00|579.45|575.45|579.19|575.19|579.53|575.53|579.11|575.11|25
1623207130000|2021-06-09 02:52:10|579.18|575.18|578.94|574.94|579.19|575.19|578.94|574.94|22
1623207140000|2021-06-09 02:52:20|578.95|574.95|578.86|574.86|579.01|575.01|578.57|574.57|32
1623207150000|2021-06-09 02:52:30|578.87|574.87|578.74|574.74|579.09|575.09|578.7|574.7|27
1623207160000|2021-06-09 02:52:40|578.72|574.72|578.24|574.24|578.84|574.84|578.24|574.24|32
1623207170000|2021-06-09 02:52:50|578.22|574.22|577.66|573.66|578.24|574.24|577.63|573.63|33
1623207180000|2021-06-09 02:53:00|577.69|573.69|577.75|573.75|578.16|574.16|577.65|573.65|32
1623207190000|2021-06-09 02:53:10|577.74|573.74|577.15|573.15|577.74|573.74|577.15|573.15|16
1623207200000|2021-06-09 02:53:20|577.16|573.16|577.39|573.39|577.55|573.55|577.09|573.09|25
1623207210000|2021-06-09 02:53:30|577.35|573.35|577.82|573.82|577.82|573.82|577.33|573.33|28
1623207220000|2021-06-09 02:53:40|577.83|573.83|578.85|574.85|578.85|574.85|577.83|573.83|28
1623207230000|2021-06-09 02:53:50|578.84|574.84|578.42|574.42|578.88|574.88|578.42|574.42|30
1623207240000|2021-06-09 02:54:00|578.4|574.4|578.21|574.21|578.42|574.42|578.05|574.05|35
1623207250000|2021-06-09 02:54:10|578.19|574.19|577.82|573.82|578.27|574.27|577.66|573.66|37
1623207260000|2021-06-09 02:54:20|577.85|573.85|577.73|573.73|578.1|574.1|577.54|573.54|33
1623207270000|2021-06-09 02:54:30|577.75|573.75|577.69|573.69|577.75|573.75|577.48|573.48|27
1623207280000|2021-06-09 02:54:40|577.71|573.71|577.62|573.62|577.82|573.82|577.57|573.57|31
1623207290000|2021-06-09 02:54:50|577.61|573.61|577.47|573.47|577.63|573.63|577.43|573.43|23
1623207300000|2021-06-09 02:55:00|577.48|573.48|576.88|572.88|577.5|573.5|576.88|572.88|25
1623207310000|2021-06-09 02:55:10|576.89|572.89|576.85|572.85|577.27|573.27|576.66|572.66|25
1623207320000|2021-06-09 02:55:20|576.86|572.86|576.83|572.83|576.99|572.99|576.72|572.72|26
1623207330000|2021-06-09 02:55:30|576.91|572.91|577.09|573.09|577.09|573.09|576.73|572.73|26
1623207340000|2021-06-09 02:55:40|577.13|573.13|576.67|572.67|577.22|573.22|576.67|572.67|30
1623207350000|2021-06-09 02:55:50|576.68|572.68|576.73|572.73|576.76|572.76|576.67|572.67|17
1623207360000|2021-06-09 02:56:00|576.72|572.72|576.05|572.05|576.73|572.73|576.05|572.05|23
1623207370000|2021-06-09 02:56:10|576.06|572.06|575.98|571.98|576.13|572.13|575.97|571.97|21
1623207380000|2021-06-09 02:56:20|575.99|571.99|575.68|571.68|576.18|572.18|575.65|571.65|30
1623207390000|2021-06-09 02:56:30|575.67|571.67|575.44|571.44|575.68|571.68|575.16|571.16|31
1623207400000|2021-06-09 02:56:40|575.43|571.43|575.36|571.36|575.64|571.64|575.36|571.36|30
1623207410000|2021-06-09 02:56:50|575.35|571.35|575.09|571.09|575.37|571.37|575.09|571.09|22
1623207420000|2021-06-09 02:57:00|575.08|571.08|574.78|570.78|575.08|571.08|574.77|570.77|19
1623207430000|2021-06-09 02:57:10|574.79|570.79|574.78|570.78|575.02|571.02|574.77|570.77|23
1623207440000|2021-06-09 02:57:20|574.8|570.8|575.01|571.01|575.05|571.05|574.74|570.74|25
1623207450000|2021-06-09 02:57:30|575|571|574.68|570.68|575|571|574.44|570.44|31
1623207460000|2021-06-09 02:57:40|574.69|570.69|574.68|570.68|574.74|570.74|574.59|570.59|31
1623207470000|2021-06-09 02:57:50|574.67|570.67|574.7|570.7|574.73|570.73|574.54|570.54|25
1623207480000|2021-06-09 02:58:00|574.68|570.68|574.68|570.68|574.73|570.73|574.57|570.57|21
1623207490000|2021-06-09 02:58:10|574.66|570.66|575.25|571.25|575.7|571.7|574.62|570.62|32
1623207500000|2021-06-09 02:58:20|575.54|571.54|574.94|570.94|575.54|571.54|574.77|570.77|28
1623207510000|2021-06-09 02:58:30|574.98|570.98|574.78|570.78|575.04|571.04|574.68|570.68|32
1623207520000|2021-06-09 02:58:40|574.79|570.79|574.82|570.82|574.88|570.88|574.66|570.66|26
1623207530000|2021-06-09 02:58:50|574.81|570.81|574.83|570.83|574.86|570.86|574.74|570.74|22
1623207540000|2021-06-09 02:59:00|574.82|570.82|574.61|570.61|574.84|570.84|574.61|570.61|16
1623207550000|2021-06-09 02:59:10|574.6|570.6|574.58|570.58|574.62|570.62|574.58|570.58|15
1623207560000|2021-06-09 02:59:20|574.59|570.59|574.51|570.51|574.59|570.59|574.31|570.31|21
1623207570000|2021-06-09 02:59:30|574.56|570.56|574.44|570.44|574.56|570.56|574.4|570.4|16
1623207580000|2021-06-09 02:59:40|574.43|570.43|574.85|570.85|574.92|570.92|574.43|570.43|19
1623207590000|2021-06-09 02:59:50|574.88|570.88|575.1|571.1|575.11|571.11|574.86|570.86|21
1623207600000|2021-06-09 03:00:00|575.11|571.11|575.65|571.65|575.65|571.65|574.83|570.83|30
1623207610000|2021-06-09 03:00:10|575.56|571.56|575.58|571.58|575.66|571.66|575.53|571.53|20
1623207620000|2021-06-09 03:00:20|575.57|571.57|575.38|571.38|575.57|571.57|575.25|571.25|31
1623207630000|2021-06-09 03:00:30|575.27|571.27|574.47|570.47|575.27|571.27|574.47|570.47|30
1623207640000|2021-06-09 03:00:40|574.48|570.48|574.12|570.12|574.53|570.53|574.12|570.12|20
1623207650000|2021-06-09 03:00:50|573.94|569.94|573.88|569.88|574.31|570.31|573.81|569.81|19
1623207660000|2021-06-09 03:01:00|573.87|569.87|573.12|569.12|574.07|570.07|573.11|569.11|25
1623207670000|2021-06-09 03:01:10|573.11|569.11|573.82|569.82|573.92|569.92|573.11|569.11|24
1623207680000|2021-06-09 03:01:20|573.86|569.86|572.69|568.69|573.96|569.96|572.66|568.66|21
1623207690000|2021-06-09 03:01:30|572.68|568.68|572.7|568.7|572.72|568.72|572.65|568.65|22
1623207700000|2021-06-09 03:01:40|572.69|568.69|572.32|568.32|572.69|568.69|572.29|568.29|22
1623207710000|2021-06-09 03:01:50|572.34|568.34|572.21|568.21|572.34|568.34|572.21|568.21|29
1623207720000|2021-06-09 03:02:00|572.24|568.24|572.47|568.47|572.49|568.49|572.22|568.22|25
1623207730000|2021-06-09 03:02:10|572.53|568.53|572.76|568.76|572.82|568.82|572.48|568.48|25
1623207740000|2021-06-09 03:02:20|572.78|568.78|573.25|569.25|573.37|569.37|572.78|568.78|30
1623207750000|2021-06-09 03:02:30|573.24|569.24|572.6|568.6|573.24|569.24|572.6|568.6|31
1623207760000|2021-06-09 03:02:40|572.67|568.67|572.23|568.23|572.67|568.67|572.23|568.23|26
1623207770000|2021-06-09 03:02:50|572.24|568.24|572.11|568.11|572.28|568.28|572.11|568.11|22
1623207780000|2021-06-09 03:03:00|572.15|568.15|571.85|567.85|572.15|568.15|571.59|567.59|29
1623207790000|2021-06-09 03:03:10|571.86|567.86|572.08|568.08|572.08|568.08|571.85|567.85|25
1623207800000|2021-06-09 03:03:20|572.07|568.07|572.1|568.1|572.31|568.31|572.07|568.07|30
1623207810000|2021-06-09 03:03:30|572.03|568.03|571.82|567.82|572.03|568.03|571.79|567.79|27
1623207820000|2021-06-09 03:03:40|571.86|567.86|572|568|572.02|568.02|571.86|567.86|21
1623207830000|2021-06-09 03:03:50|572.01|568.01|572.02|568.02|572.02|568.02|571.94|567.94|7
1623207840000|2021-06-09 03:04:00|572.03|568.03|571.36|567.36|572.04|568.04|571.36|567.36|24
1623207850000|2021-06-09 03:04:10|571.45|567.45|570.77|566.77|571.45|567.45|570.77|566.77|17
1623207860000|2021-06-09 03:04:20|570.85|566.85|570.67|566.67|570.98|566.98|570.65|566.65|23
1623207870000|2021-06-09 03:04:30|570.69|566.69|570.38|566.38|570.72|566.72|570.38|566.38|19
1623207880000|2021-06-09 03:04:40|570.33|566.33|570.55|566.55|570.69|566.69|570.33|566.33|26
1623207890000|2021-06-09 03:04:50|570.57|566.57|571.09|567.09|571.18|567.18|570.57|566.57|35
1623207900000|2021-06-09 03:05:00|571.07|567.07|571.38|567.38|571.46|567.46|571.03|567.03|31
1623207910000|2021-06-09 03:05:10|571.39|567.39|571.37|567.37|571.77|567.77|571.35|567.35|27
1623207920000|2021-06-09 03:05:20|571.36|567.36|571.23|567.23|571.48|567.48|571.23|567.23|31
1623207930000|2021-06-09 03:05:30|571.14|567.14|571.32|567.32|571.35|567.35|571.14|567.14|31
1623207940000|2021-06-09 03:05:40|571.29|567.29|571.31|567.31|571.39|567.39|571.09|567.09|34
1623207950000|2021-06-09 03:05:50|571.32|567.32|571.12|567.12|571.34|567.34|571.04|567.04|30
1623207960000|2021-06-09 03:06:00|571.11|567.11|570.44|566.44|571.11|567.11|570.43|566.43|28
1623207970000|2021-06-09 03:06:10|570.42|566.42|569.9|565.9|570.42|566.42|569.88|565.88|23
1623207980000|2021-06-09 03:06:20|569.86|565.86|570.27|566.27|570.3|566.3|569.86|565.86|29
1623207990000|2021-06-09 03:06:30|570.2|566.2|570.3|566.3|570.34|566.34|569.9|565.9|35
1623208000000|2021-06-09 03:06:40|570.34|566.34|570.04|566.04|570.34|566.34|570.04|566.04|26
1623208010000|2021-06-09 03:06:50|570.13|566.13|570.84|566.84|570.85|566.85|570.09|566.09|33
1623208020000|2021-06-09 03:07:00|570.85|566.85|570.91|566.91|571.09|567.09|570.53|566.53|30
1623208030000|2021-06-09 03:07:10|570.97|566.97|571.02|567.02|571.2|567.2|570.97|566.97|25
1623208040000|2021-06-09 03:07:20|571.04|567.04|570.91|566.91|571.07|567.07|570.82|566.82|23
1623208050000|2021-06-09 03:07:30|570.96|566.96|570.93|566.93|571.05|567.05|570.91|566.91|29
1623208060000|2021-06-09 03:07:40|570.96|566.96|570.99|566.99|571.01|567.01|570.9|566.9|20
1623208070000|2021-06-09 03:07:50|570.97|566.97|570.91|566.91|570.97|566.97|570.88|566.88|18
1623208080000|2021-06-09 03:08:00|570.93|566.93|571.63|567.63|571.81|567.81|570.93|566.93|29
1623208090000|2021-06-09 03:08:10|571.64|567.64|572.45|568.45|572.47|568.47|571.34|567.34|31
1623208100000|2021-06-09 03:08:20|572.44|568.44|572.38|568.38|572.61|568.61|571.66|567.66|26
1623208110000|2021-06-09 03:08:30|572.36|568.36|572.1|568.1|572.39|568.39|571.9|567.9|31
1623208120000|2021-06-09 03:08:40|572.05|568.05|572.22|568.22|572.58|568.58|572.04|568.04|36
1623208130000|2021-06-09 03:08:50|572.25|568.25|572.32|568.32|572.38|568.38|572.16|568.16|26
1623208140000|2021-06-09 03:09:00|572.34|568.34|572.51|568.51|572.8|568.8|572.32|568.32|29
1623208150000|2021-06-09 03:09:10|572.66|568.66|572.78|568.78|572.83|568.83|572.37|568.37|31
1623208160000|2021-06-09 03:09:20|572.81|568.81|573.81|569.81|573.81|569.81|572.53|568.53|26
1623208170000|2021-06-09 03:09:30|573.73|569.73|573.62|569.62|574|570|573.15|569.15|21
1623208180000|2021-06-09 03:09:40|573.66|569.66|573.07|569.07|574.16|570.16|572.66|568.66|26
1623208190000|2021-06-09 03:09:50|573.16|569.16|573.96|569.96|574.15|570.15|573|569|22
1623208200000|2021-06-09 03:10:00|573.95|569.95|573.89|569.89|574.19|570.19|573.88|569.88|28
1623208210000|2021-06-09 03:10:10|573.9|569.9|574.01|570.01|574.06|570.06|573.7|569.7|25
1623208220000|2021-06-09 03:10:20|574.02|570.02|574.18|570.18|574.34|570.34|574.01|570.01|24
1623208230000|2021-06-09 03:10:30|574.19|570.19|574.59|570.59|574.59|570.59|574.15|570.15|25
1623208240000|2021-06-09 03:10:40|574.48|570.48|574.49|570.49|574.59|570.59|574.48|570.48|21
1623208250000|2021-06-09 03:10:50|574.6|570.6|574.3|570.3|574.65|570.65|574.3|570.3|8
1623208260000|2021-06-09 03:11:00|574.34|570.34|574.42|570.42|574.84|570.84|574.34|570.34|28
1623208270000|2021-06-09 03:11:10|574.46|570.46|574.3|570.3|574.56|570.56|574.26|570.26|26
1623208280000|2021-06-09 03:11:20|574.29|570.29|574.68|570.68|574.76|570.76|574.29|570.29|24
1623208290000|2021-06-09 03:11:30|574.69|570.69|574.28|570.28|574.69|570.69|574.2|570.2|28
1623208300000|2021-06-09 03:11:40|574.31|570.31|574.3|570.3|574.31|570.31|574|570|23
1623208310000|2021-06-09 03:11:50|574.08|570.08|574.43|570.43|574.65|570.65|574.08|570.08|25
1623208320000|2021-06-09 03:12:00|574.39|570.39|574.75|570.75|574.94|570.94|574.16|570.16|32
1623208330000|2021-06-09 03:12:10|574.78|570.78|575.78|571.78|575.83|571.83|574.78|570.78|22
1623208340000|2021-06-09 03:12:20|575.79|571.79|575.44|571.44|575.79|571.79|575.39|571.39|25
1623208350000|2021-06-09 03:12:30|575.43|571.43|575.67|571.67|575.69|571.69|575.33|571.33|29
1623208360000|2021-06-09 03:12:40|575.68|571.68|575.96|571.96|576.23|572.23|575.68|571.68|24
1623208370000|2021-06-09 03:12:50|575.95|571.95|575.58|571.58|576.2|572.2|575.58|571.58|25
1623208380000|2021-06-09 03:13:00|575.86|571.86|577.28|573.28|577.31|573.31|575.83|571.83|34
1623208390000|2021-06-09 03:13:10|577.25|573.25|577.14|573.14|577.34|573.34|577.01|573.01|32
1623208400000|2021-06-09 03:13:20|577.15|573.15|577.14|573.14|577.36|573.36|577.12|573.12|33
1623208410000|2021-06-09 03:13:30|577.13|573.13|577.09|573.09|577.17|573.17|577.07|573.07|27
1623208420000|2021-06-09 03:13:40|577.13|573.13|576.82|572.82|577.25|573.25|576.82|572.82|28
1623208430000|2021-06-09 03:13:50|576.81|572.81|576.66|572.66|576.82|572.82|576.57|572.57|28
1623208440000|2021-06-09 03:14:00|576.65|572.65|576.72|572.72|576.74|572.74|576.63|572.63|25
1623208450000|2021-06-09 03:14:10|576.73|572.73|577.22|573.22|577.24|573.24|576.71|572.71|25
1623208460000|2021-06-09 03:14:20|577.18|573.18|577.19|573.19|577.32|573.32|577.14|573.14|22
1623208470000|2021-06-09 03:14:30|577.18|573.18|577.23|573.23|577.42|573.42|577.18|573.18|20
1623208480000|2021-06-09 03:14:40|577.22|573.22|577.39|573.39|577.41|573.41|577.22|573.22|17
1623208490000|2021-06-09 03:14:50|577.44|573.44|577.51|573.51|577.81|573.81|577.4|573.4|20
1623208500000|2021-06-09 03:15:00|577.58|573.58|577.84|573.84|578.04|574.04|577.51|573.51|29
1623208510000|2021-06-09 03:15:10|578.18|574.18|578.22|574.22|578.27|574.27|577.79|573.79|26
1623208520000|2021-06-09 03:15:20|578.28|574.28|578.5|574.5|578.55|574.55|578.28|574.28|26
1623208530000|2021-06-09 03:15:30|578.51|574.51|578.3|574.3|578.51|574.51|578.3|574.3|22
1623208540000|2021-06-09 03:15:40|578.28|574.28|578.2|574.2|578.28|574.28|577.95|573.95|36
1623208550000|2021-06-09 03:15:50|578.19|574.19|577.99|573.99|578.27|574.27|577.97|573.97|27
1623208560000|2021-06-09 03:16:00|577.98|573.98|577.55|573.55|577.98|573.98|577.51|573.51|26
1623208570000|2021-06-09 03:16:10|577.52|573.52|577.48|573.48|577.64|573.64|577.38|573.38|28
1623208580000|2021-06-09 03:16:20|577.55|573.55|577.57|573.57|577.61|573.61|577.3|573.3|35
1623208590000|2021-06-09 03:16:30|577.56|573.56|577.74|573.74|577.76|573.76|577.39|573.39|16
1623208600000|2021-06-09 03:16:40|577.73|573.73|577.9|573.9|577.95|573.95|577.73|573.73|24
1623208610000|2021-06-09 03:16:50|577.93|573.93|577.94|573.94|577.94|573.94|577.93|573.93|2
1623208620000|2021-06-09 03:17:00|577.95|573.95|577.74|573.74|578.21|574.21|577.71|573.71|22
1623208630000|2021-06-09 03:17:10|577.72|573.72|577.92|573.92|578.23|574.23|577.72|573.72|31
1623208640000|2021-06-09 03:17:20|577.98|573.98|578.5|574.5|578.53|574.53|577.93|573.93|32
1623208650000|2021-06-09 03:17:30|578.52|574.52|578.53|574.53|578.56|574.56|578.39|574.39|27
1623208660000|2021-06-09 03:17:40|578.52|574.52|578.11|574.11|578.6|574.6|578.11|574.11|20
1623208670000|2021-06-09 03:17:50|578.12|574.12|578.39|574.39|578.41|574.41|578.1|574.1|27
1623208680000|2021-06-09 03:18:00|578.38|574.38|579.1|575.1|579.18|575.18|578.38|574.38|33
1623208690000|2021-06-09 03:18:10|579.13|575.13|579.24|575.24|579.3|575.3|578.93|574.93|35
1623208700000|2021-06-09 03:18:20|579.25|575.25|578.9|574.9|579.26|575.26|578.9|574.9|24
1623208710000|2021-06-09 03:18:30|578.89|574.89|578.72|574.72|578.89|574.89|578.68|574.68|23
1623208720000|2021-06-09 03:18:40|578.71|574.71|578.97|574.97|578.97|574.97|578.71|574.71|30
1623208730000|2021-06-09 03:18:50|578.83|574.83|579.02|575.02|579.1|575.1|578.81|574.81|29
1623208740000|2021-06-09 03:19:00|578.99|574.99|578.66|574.66|579.01|575.01|578.62|574.62|28
1623208750000|2021-06-09 03:19:10|578.69|574.69|578.64|574.64|578.72|574.72|578.61|574.61|27
1623208760000|2021-06-09 03:19:20|578.65|574.65|578.62|574.62|578.72|574.72|578.56|574.56|29
1623208770000|2021-06-09 03:19:30|578.59|574.59|578.64|574.64|578.79|574.79|578.56|574.56|24
1623208780000|2021-06-09 03:19:40|578.63|574.63|578.62|574.62|578.8|574.8|578.55|574.55|26
1623208790000|2021-06-09 03:19:50|578.61|574.61|578.62|574.62|578.71|574.71|578.58|574.58|21
1623208800000|2021-06-09 03:20:00|578.72|574.72|578.47|574.47|578.73|574.73|578.44|574.44|23
1623208810000|2021-06-09 03:20:10|578.48|574.48|577.91|573.91|578.48|574.48|577.87|573.87|26
1623208820000|2021-06-09 03:20:20|577.89|573.89|578.38|574.38|578.38|574.38|577.89|573.89|26
1623208830000|2021-06-09 03:20:30|578.39|574.39|578.23|574.23|578.5|574.5|578.2|574.2|30
1623208840000|2021-06-09 03:20:40|578.19|574.19|578.22|574.22|578.25|574.25|578.07|574.07|24
1623208850000|2021-06-09 03:20:50|578.25|574.25|578.2|574.2|578.33|574.33|578.19|574.19|19
1623208860000|2021-06-09 03:21:00|578.21|574.21|577.81|573.81|578.21|574.21|577.81|573.81|21
1623208870000|2021-06-09 03:21:10|577.8|573.8|577.55|573.55|577.82|573.82|577.55|573.55|24
1623208880000|2021-06-09 03:21:20|577.57|573.57|577.65|573.65|577.65|573.65|577.5|573.5|22
1623208890000|2021-06-09 03:21:30|577.61|573.61|577.94|573.94|577.96|573.96|577.61|573.61|20
1623208900000|2021-06-09 03:21:40|577.93|573.93|577.96|573.96|578.01|574.01|577.88|573.88|23
1623208910000|2021-06-09 03:21:50|577.98|573.98|577.81|573.81|578|574|577.81|573.81|15
1623208920000|2021-06-09 03:22:00|577.8|573.8|577.7|573.7|577.8|573.8|577.53|573.53|23
1623208930000|2021-06-09 03:22:10|577.71|573.71|577.7|573.7|577.76|573.76|577.68|573.68|16
1623208940000|2021-06-09 03:22:20|577.69|573.69|577.7|573.7|577.77|573.77|577.67|573.67|13
1623208950000|2021-06-09 03:22:30|577.73|573.73|577.69|573.69|577.73|573.73|577.67|573.67|20
1623208960000|2021-06-09 03:22:40|577.68|573.68|577.85|573.85|577.86|573.86|577.68|573.68|7
1623208970000|2021-06-09 03:22:50|577.83|573.83|577.95|573.95|577.99|573.99|577.83|573.83|12
1623208980000|2021-06-09 03:23:00|577.9|573.9|578.16|574.16|578.16|574.16|577.9|573.9|14
1623208990000|2021-06-09 03:23:10|578.28|574.28|578.26|574.26|578.6|574.6|578.25|574.25|28
1623209000000|2021-06-09 03:23:20|578.25|574.25|577.94|573.94|578.28|574.28|577.94|573.94|29
1623209010000|2021-06-09 03:23:30|577.95|573.95|577.62|573.62|577.95|573.95|577.61|573.61|22
1623209020000|2021-06-09 03:23:40|577.61|573.61|577.34|573.34|577.64|573.64|577.25|573.25|24
1623209030000|2021-06-09 03:23:50|577.33|573.33|577.05|573.05|577.33|573.33|577.05|573.05|28
1623209040000|2021-06-09 03:24:00|577.11|573.11|576.9|572.9|577.11|573.11|576.9|572.9|24
1623209050000|2021-06-09 03:24:10|576.92|572.92|576.9|572.9|576.92|572.92|576.84|572.84|27
1623209060000|2021-06-09 03:24:20|576.89|572.89|576.97|572.97|577.03|573.03|576.86|572.86|28
1623209070000|2021-06-09 03:24:30|576.94|572.94|576.97|572.97|577.03|573.03|576.85|572.85|26
1623209080000|2021-06-09 03:24:40|576.96|572.96|576.92|572.92|577|573|576.91|572.91|19
1623209090000|2021-06-09 03:24:50|576.91|572.91|577.1|573.1|577.18|573.18|576.91|572.91|26
1623209100000|2021-06-09 03:25:00|577.11|573.11|577.39|573.39|577.72|573.72|577.1|573.1|26
1623209110000|2021-06-09 03:25:10|577.38|573.38|577.11|573.11|577.56|573.56|577.08|573.08|29
1623209120000|2021-06-09 03:25:20|577.1|573.1|577.24|573.24|577.31|573.31|576.92|572.92|31
1623209130000|2021-06-09 03:25:30|577.23|573.23|577.02|573.02|577.31|573.31|577.02|573.02|26
1623209140000|2021-06-09 03:25:40|577.01|573.01|577.18|573.18|577.23|573.23|577.01|573.01|25
1623209150000|2021-06-09 03:25:50|577.13|573.13|576.93|572.93|577.13|573.13|576.93|572.93|16
1623209160000|2021-06-09 03:26:00|576.92|572.92|576.19|572.19|576.92|572.92|576.19|572.19|19
1623209170000|2021-06-09 03:26:10|576.18|572.18|576.17|572.17|576.25|572.25|576.14|572.14|21
1623209180000|2021-06-09 03:26:20|576.14|572.14|576.05|572.05|576.14|572.14|575.95|571.95|29
1623209190000|2021-06-09 03:26:30|576.04|572.04|575.83|571.83|576.05|572.05|575.82|571.82|19
1623209200000|2021-06-09 03:26:40|575.84|571.84|576.03|572.03|576.09|572.09|575.84|571.84|21
1623209210000|2021-06-09 03:26:50|576|572|576.48|572.48|576.58|572.58|575.98|571.98|28
1623209220000|2021-06-09 03:27:00|576.5|572.5|576.51|572.51|576.51|572.51|576.35|572.35|22
1623209230000|2021-06-09 03:27:10|576.52|572.52|576.35|572.35|576.72|572.72|576.32|572.32|27
1623209240000|2021-06-09 03:27:20|576.34|572.34|576.11|572.11|576.34|572.34|576.1|572.1|32
1623209250000|2021-06-09 03:27:30|576.1|572.1|576.03|572.03|576.1|572.1|575.95|571.95|28
1623209260000|2021-06-09 03:27:40|576.02|572.02|575.93|571.93|576.02|572.02|575.75|571.75|24
1623209270000|2021-06-09 03:27:50|575.74|571.74|575.99|571.99|576|572|575.73|571.73|21
1623209280000|2021-06-09 03:28:00|575.78|571.78|575.76|571.76|575.99|571.99|575.74|571.74|24
1623209290000|2021-06-09 03:28:10|575.75|571.75|576.17|572.17|576.18|572.18|575.73|571.73|28
1623209300000|2021-06-09 03:28:20|576.16|572.16|575.91|571.91|576.16|572.16|575.88|571.88|23
1623209310000|2021-06-09 03:28:30|575.94|571.94|575.96|571.96|575.96|571.96|575.88|571.88|18
1623209320000|2021-06-09 03:28:40|575.92|571.92|575.96|571.96|575.98|571.98|575.92|571.92|14
1623209330000|2021-06-09 03:28:50|575.97|571.97|575.98|571.98|575.98|571.98|575.94|571.94|16
1623209340000|2021-06-09 03:29:00|575.99|571.99|575.69|571.69|575.99|571.99|575.68|571.68|22
1623209350000|2021-06-09 03:29:10|575.67|571.67|575.96|571.96|576.24|572.24|575.67|571.67|28
1623209360000|2021-06-09 03:29:20|575.98|571.98|576.3|572.3|576.51|572.51|575.98|571.98|24
1623209370000|2021-06-09 03:29:30|576.23|572.23|576.3|572.3|576.33|572.33|576.19|572.19|25
1623209380000|2021-06-09 03:29:40|576.35|572.35|576.69|572.69|576.69|572.69|576.32|572.32|21
1623209390000|2021-06-09 03:29:50|576.65|572.65|576.79|572.79|576.87|572.87|576.65|572.65|19
1623209400000|2021-06-09 03:30:00|576.82|572.82|576.56|572.56|576.86|572.86|576.56|572.56|26
1623209410000|2021-06-09 03:30:10|576.71|572.71|576.34|572.34|576.72|572.72|576.29|572.29|31
1623209420000|2021-06-09 03:30:20|576.33|572.33|576.39|572.39|576.47|572.47|576.31|572.31|30
1623209430000|2021-06-09 03:30:30|576.38|572.38|576.18|572.18|576.38|572.38|576.06|572.06|22
1623209440000|2021-06-09 03:30:40|576.14|572.14|576.24|572.24|576.27|572.27|576|572|22
1623209450000|2021-06-09 03:30:50|576.23|572.23|575.93|571.93|576.23|572.23|575.92|571.92|20
1623209460000|2021-06-09 03:31:00|575.91|571.91|575.71|571.71|575.92|571.92|575.71|571.71|21
1623209470000|2021-06-09 03:31:10|575.75|571.75|575.73|571.73|575.75|571.75|575.73|571.73|5
1623209480000|2021-06-09 03:31:20|575.72|571.72|575.51|571.51|575.72|571.72|575.49|571.49|19
1623209490000|2021-06-09 03:31:30|575.34|571.34|575.32|571.32|575.51|571.51|575.31|571.31|20
1623209500000|2021-06-09 03:31:40|575.37|571.37|575.18|571.18|575.37|571.37|575.18|571.18|23
1623209510000|2021-06-09 03:31:50|575.19|571.19|575.11|571.11|575.19|571.19|575.09|571.09|13
1623209520000|2021-06-09 03:32:00|575.14|571.14|574.57|570.57|575.14|571.14|574.57|570.57|26
1623209530000|2021-06-09 03:32:10|574.51|570.51|574.4|570.4|574.85|570.85|574.34|570.34|27
1623209540000|2021-06-09 03:32:20|574.39|570.39|575.09|571.09|575.09|571.09|574.24|570.24|35
1623209550000|2021-06-09 03:32:30|574.99|570.99|575.06|571.06|575.1|571.1|574.99|570.99|14
1623209560000|2021-06-09 03:32:40|575.07|571.07|575.01|571.01|575.1|571.1|575.01|571.01|11
1623209570000|2021-06-09 03:32:50|574.98|570.98|574.92|570.92|574.99|570.99|574.76|570.76|18
1623209580000|2021-06-09 03:33:00|574.93|570.93|575.07|571.07|575.17|571.17|574.91|570.91|17
1623209590000|2021-06-09 03:33:10|575.01|571.01|574.59|570.59|575.01|571.01|574.59|570.59|23
1623209600000|2021-06-09 03:33:20|574.58|570.58|574.55|570.55|574.71|570.71|574.55|570.55|18
1623209610000|2021-06-09 03:33:30|574.63|570.63|574.22|570.22|574.63|570.63|574.21|570.21|20
1623209620000|2021-06-09 03:33:40|574.21|570.21|573.74|569.74|574.21|570.21|573.74|569.74|25
1623209630000|2021-06-09 03:33:50|573.75|569.75|573.59|569.59|573.79|569.79|573.59|569.59|20
1623209640000|2021-06-09 03:34:00|573.58|569.58|573.76|569.76|573.76|569.76|573.47|569.47|25
1623209650000|2021-06-09 03:34:10|573.77|569.77|573.81|569.81|573.9|569.9|573.67|569.67|24
1623209660000|2021-06-09 03:34:20|573.82|569.82|573.8|569.8|573.82|569.82|573.69|569.69|13
1623209670000|2021-06-09 03:34:30|573.72|569.72|573.59|569.59|573.89|569.89|573.59|569.59|15
1623209680000|2021-06-09 03:34:40|573.61|569.61|573.56|569.56|573.61|569.61|573.4|569.4|32
1623209690000|2021-06-09 03:34:50|573.54|569.54|573.65|569.65|573.66|569.66|573.52|569.52|15
1623209700000|2021-06-09 03:35:00|573.51|569.51|573.77|569.77|573.95|569.95|573.51|569.51|28
1623209710000|2021-06-09 03:35:10|573.76|569.76|573.94|569.94|573.94|569.94|573.7|569.7|11
1623209720000|2021-06-09 03:35:20|574.04|570.04|573.84|569.84|574.04|570.04|573.83|569.83|17
1623209730000|2021-06-09 03:35:30|573.77|569.77|573.64|569.64|573.77|569.77|573.64|569.64|9
1623209740000|2021-06-09 03:35:40|573.62|569.62|573.57|569.57|573.63|569.63|573.5|569.5|16
1623209750000|2021-06-09 03:35:50|573.56|569.56|573.58|569.58|573.61|569.61|573.56|569.56|11
1623209760000|2021-06-09 03:36:00|573.6|569.6|573.5|569.5|573.64|569.64|573.5|569.5|15
1623209770000|2021-06-09 03:36:10|573.49|569.49|573.5|569.5|573.89|569.89|573.45|569.45|25
1623209780000|2021-06-09 03:36:20|573.39|569.39|573.39|569.39|573.42|569.42|573.29|569.29|19
1623209790000|2021-06-09 03:36:30|573.42|569.42|573.71|569.71|573.75|569.75|573.42|569.42|29
1623209800000|2021-06-09 03:36:40|573.7|569.7|573.78|569.78|573.78|569.78|573.7|569.7|22
1623209810000|2021-06-09 03:36:50|573.88|569.88|573.78|569.78|574.07|570.07|573.78|569.78|32
1623209820000|2021-06-09 03:37:00|573.79|569.79|573.81|569.81|573.85|569.85|573.68|569.68|22
1623209830000|2021-06-09 03:37:10|573.78|569.78|573.59|569.59|573.82|569.82|573.55|569.55|30
1623209840000|2021-06-09 03:37:20|573.55|569.55|573.49|569.49|573.67|569.67|573.44|569.44|29
1623209850000|2021-06-09 03:37:30|573.47|569.47|573.29|569.29|573.48|569.48|573.27|569.27|20
1623209860000|2021-06-09 03:37:40|573.28|569.28|573.36|569.36|573.36|569.36|573.27|569.27|13
1623209870000|2021-06-09 03:37:50|573.34|569.34|573.68|569.68|573.69|569.69|573.34|569.34|28
1623209880000|2021-06-09 03:38:00|573.63|569.63|573.69|569.69|573.7|569.7|573.4|569.4|23
1623209890000|2021-06-09 03:38:10|573.66|569.66|573.5|569.5|573.69|569.69|573.49|569.49|25
1623209900000|2021-06-09 03:38:20|573.53|569.53|573.34|569.34|573.67|569.67|573.32|569.32|15
1623209910000|2021-06-09 03:38:30|573.35|569.35|573.48|569.48|573.48|569.48|573.33|569.33|16
1623209920000|2021-06-09 03:38:40|573.49|569.49|573.49|569.49|573.57|569.57|573.48|569.48|16
1623209930000|2021-06-09 03:38:50|573.48|569.48|573.51|569.51|573.51|569.51|573.45|569.45|13
1623209940000|2021-06-09 03:39:00|573.5|569.5|573.77|569.77|573.79|569.79|573.38|569.38|21
1623209950000|2021-06-09 03:39:10|573.97|569.97|574.04|570.04|574.14|570.14|573.78|569.78|29
1623209960000|2021-06-09 03:39:20|574.06|570.06|574.41|570.41|574.41|570.41|574.06|570.06|13
1623209970000|2021-06-09 03:39:30|574.4|570.4|573.95|569.95|574.4|570.4|573.95|569.95|18
1623209980000|2021-06-09 03:39:40|573.94|569.94|574.23|570.23|574.23|570.23|573.93|569.93|31
1623209990000|2021-06-09 03:39:50|574.25|570.25|574.47|570.47|574.92|570.92|574.25|570.25|24
1623210000000|2021-06-09 03:40:00|574.36|570.36|574.68|570.68|574.85|570.85|574.26|570.26|27
1623210010000|2021-06-09 03:40:10|574.66|570.66|574.26|570.26|574.66|570.66|574.26|570.26|21
1623210020000|2021-06-09 03:40:20|574.31|570.31|575.06|571.06|575.14|571.14|574.26|570.26|27
1623210030000|2021-06-09 03:40:30|575.09|571.09|575.05|571.05|575.1|571.1|574.9|570.9|23
1623210040000|2021-06-09 03:40:40|575.09|571.09|574.89|570.89|575.2|571.2|574.88|570.88|29
1623210050000|2021-06-09 03:40:50|574.9|570.9|575.06|571.06|575.11|571.11|574.89|570.89|23
1623210060000|2021-06-09 03:41:00|575.05|571.05|575.08|571.08|575.22|571.22|575.02|571.02|22
1623210070000|2021-06-09 03:41:10|575.07|571.07|575.02|571.02|575.07|571.07|575|571|17
1623210080000|2021-06-09 03:41:20|575.01|571.01|574.85|570.85|575.02|571.02|574.84|570.84|14
1623210090000|2021-06-09 03:41:30|574.71|570.71|574.71|570.71|574.71|570.71|574.67|570.67|8
1623210100000|2021-06-09 03:41:40|574.7|570.7|574.63|570.63|574.71|570.71|574.56|570.56|22
1623210110000|2021-06-09 03:41:50|574.64|570.64|574.79|570.79|574.83|570.83|574.55|570.55|16
1623210120000|2021-06-09 03:42:00|574.81|570.81|574.68|570.68|575|571|574.67|570.67|28
1623210130000|2021-06-09 03:42:10|574.66|570.66|574.56|570.56|574.73|570.73|574.33|570.33|25
1623210140000|2021-06-09 03:42:20|574.57|570.57|574.6|570.6|574.62|570.62|574.49|570.49|23
1623210150000|2021-06-09 03:42:30|574.61|570.61|574.87|570.87|574.91|570.91|574.6|570.6|19
1623210160000|2021-06-09 03:42:40|574.86|570.86|574.8|570.8|574.87|570.87|574.75|570.75|17
1623210170000|2021-06-09 03:42:50|574.78|570.78|574.87|570.87|574.87|570.87|574.67|570.67|18
1623210180000|2021-06-09 03:43:00|574.84|570.84|574.76|570.76|574.87|570.87|574.76|570.76|17
1623210190000|2021-06-09 03:43:10|574.84|570.84|574.75|570.75|574.86|570.86|574.73|570.73|16
1623210200000|2021-06-09 03:43:20|574.8|570.8|574.77|570.77|574.85|570.85|574.69|570.69|26
1623210210000|2021-06-09 03:43:30|574.78|570.78|574.77|570.77|574.88|570.88|574.75|570.75|31
1623210220000|2021-06-09 03:43:40|574.86|570.86|575.68|571.68|575.68|571.68|574.77|570.77|22
1623210230000|2021-06-09 03:43:50|575.71|571.71|575.78|571.78|575.78|571.78|575.58|571.58|28
1623210240000|2021-06-09 03:44:00|575.77|571.77|576.1|572.1|576.12|572.12|575.77|571.77|16
1623210250000|2021-06-09 03:44:10|576.11|572.11|575.58|571.58|576.11|572.11|575.56|571.56|26
1623210260000|2021-06-09 03:44:20|575.57|571.57|575.77|571.77|575.77|571.77|575.56|571.56|27
1623210270000|2021-06-09 03:44:30|575.76|571.76|575.63|571.63|575.85|571.85|575.63|571.63|22
1623210280000|2021-06-09 03:44:40|575.68|571.68|575.58|571.58|575.68|571.68|575.58|571.58|23
1623210290000|2021-06-09 03:44:50|575.61|571.61|575.47|571.47|575.65|571.65|575.47|571.47|6
1623210300000|2021-06-09 03:45:00|575.46|571.46|576.07|572.07|576.07|572.07|575.44|571.44|27
1623210310000|2021-06-09 03:45:10|576.08|572.08|576.27|572.27|576.3|572.3|576.04|572.04|19
1623210320000|2021-06-09 03:45:20|576.26|572.26|576.1|572.1|576.26|572.26|575.96|571.96|31
1623210330000|2021-06-09 03:45:30|576.22|572.22|575.99|571.99|576.23|572.23|575.95|571.95|32
1623210340000|2021-06-09 03:45:40|576|572|576.01|572.01|576.09|572.09|575.93|571.93|25
1623210350000|2021-06-09 03:45:50|575.98|571.98|575.81|571.81|575.98|571.98|575.77|571.77|27
1623210360000|2021-06-09 03:46:00|575.83|571.83|575.95|571.95|575.95|571.95|575.82|571.82|21
1623210370000|2021-06-09 03:46:10|575.94|571.94|575.76|571.76|575.94|571.94|575.63|571.63|25
1623210380000|2021-06-09 03:46:20|575.78|571.78|575.39|571.39|575.79|571.79|575.39|571.39|11
1623210390000|2021-06-09 03:46:30|575.43|571.43|575.37|571.37|575.46|571.46|575.31|571.31|19
1623210400000|2021-06-09 03:46:40|575.46|571.46|575.41|571.41|575.46|571.46|575.4|571.4|15
1623210410000|2021-06-09 03:46:50|575.43|571.43|575.41|571.41|575.43|571.43|575.4|571.4|6
1623210420000|2021-06-09 03:47:00|575.39|571.39|575.15|571.15|575.43|571.43|574.99|570.99|29
1623210430000|2021-06-09 03:47:10|575.14|571.14|575.08|571.08|575.23|571.23|575.08|571.08|19
1623210440000|2021-06-09 03:47:20|575.07|571.07|574.86|570.86|575.07|571.07|574.75|570.75|15
1623210450000|2021-06-09 03:47:30|574.83|570.83|574.77|570.77|574.83|570.83|574.76|570.76|5
1623210460000|2021-06-09 03:47:40|574.76|570.76|574.77|570.77|574.78|570.78|574.76|570.76|6
1623210470000|2021-06-09 03:47:50|574.78|570.78|574.77|570.77|574.79|570.79|574.75|570.75|13
1623210480000|2021-06-09 03:48:00|574.76|570.76|574.65|570.65|574.78|570.78|574.64|570.64|10
1623210490000|2021-06-09 03:48:10|574.64|570.64|574.75|570.75|574.76|570.76|574.64|570.64|14
1623210500000|2021-06-09 03:48:20|574.74|570.74|574.72|570.72|574.76|570.76|574.72|570.72|14
1623210510000|2021-06-09 03:48:30|574.73|570.73|575.11|571.11|575.11|571.11|574.73|570.73|18
1623210520000|2021-06-09 03:48:40|575.1|571.1|575.05|571.05|575.21|571.21|575.02|571.02|28
1623210530000|2021-06-09 03:48:50|575.13|571.13|575.1|571.1|575.13|571.13|575.01|571.01|23
1623210540000|2021-06-09 03:49:00|575.09|571.09|575.1|571.1|575.21|571.21|575.07|571.07|22
1623210550000|2021-06-09 03:49:10|575.08|571.08|574.88|570.88|575.08|571.08|574.8|570.8|23
1623210560000|2021-06-09 03:49:20|574.87|570.87|574.81|570.81|574.88|570.88|574.79|570.79|12
1623210570000|2021-06-09 03:49:30|574.8|570.8|575.32|571.32|575.35|571.35|574.77|570.77|26
1623210580000|2021-06-09 03:49:40|575.34|571.34|575.55|571.55|575.57|571.57|575.28|571.28|23
1623210590000|2021-06-09 03:49:50|575.56|571.56|575.86|571.86|575.91|571.91|575.43|571.43|15
1623210600000|2021-06-09 03:50:00|575.85|571.85|575.63|571.63|575.89|571.89|575.56|571.56|25
1623210610000|2021-06-09 03:50:10|575.7|571.7|575.72|571.72|575.83|571.83|575.7|571.7|23
1623210620000|2021-06-09 03:50:20|575.71|571.71|576.26|572.26|576.34|572.34|575.71|571.71|25
1623210630000|2021-06-09 03:50:30|576.34|572.34|576.41|572.41|576.5|572.5|576.23|572.23|33
1623210640000|2021-06-09 03:50:40|576.4|572.4|576.25|572.25|576.45|572.45|576.19|572.19|31
1623210650000|2021-06-09 03:50:50|576.3|572.3|576.42|572.42|576.44|572.44|576.26|572.26|27
1623210660000|2021-06-09 03:51:00|576.36|572.36|576.06|572.06|576.37|572.37|576.05|572.05|15
1623210670000|2021-06-09 03:51:10|576.1|572.1|575.98|571.98|576.1|572.1|575.78|571.78|26
1623210680000|2021-06-09 03:51:20|575.97|571.97|575.8|571.8|575.97|571.97|575.74|571.74|28
1623210690000|2021-06-09 03:51:30|575.79|571.79|575.98|571.98|576.01|572.01|575.79|571.79|27
1623210700000|2021-06-09 03:51:40|575.97|571.97|576.01|572.01|576.01|572.01|575.92|571.92|25
1623210710000|2021-06-09 03:51:50|575.97|571.97|575.91|571.91|576.13|572.13|575.91|571.91|25
1623210720000|2021-06-09 03:52:00|575.88|571.88|575.8|571.8|575.9|571.9|575.79|571.79|19
1623210730000|2021-06-09 03:52:10|575.79|571.79|575.79|571.79|575.85|571.85|575.77|571.77|13
1623210740000|2021-06-09 03:52:20|575.78|571.78|575.65|571.65|575.84|571.84|575.61|571.61|20
1623210750000|2021-06-09 03:52:30|575.66|571.66|575.61|571.61|575.66|571.66|575.49|571.49|17
1623210760000|2021-06-09 03:52:40|575.6|571.6|575.75|571.75|575.75|571.75|575.51|571.51|17
1623210770000|2021-06-09 03:52:50|575.76|571.76|576.01|572.01|576.01|572.01|575.75|571.75|11
1623210780000|2021-06-09 03:53:00|576.05|572.05|576|572|576.06|572.06|575.97|571.97|13
1623210790000|2021-06-09 03:53:10|575.99|571.99|575.98|571.98|576|572|575.97|571.97|6
1623210800000|2021-06-09 03:53:20|575.99|571.99|575.94|571.94|576|572|575.92|571.92|10
1623210810000|2021-06-09 03:53:30|575.92|571.92|575.94|571.94|575.94|571.94|575.92|571.92|5
1623210820000|2021-06-09 03:53:40|575.98|571.98|576.09|572.09|576.13|572.13|575.98|571.98|20
1623210830000|2021-06-09 03:53:50|576.13|572.13|576.13|572.13|576.17|572.17|576.11|572.11|8
1623210840000|2021-06-09 03:54:00|576.12|572.12|576.11|572.11|576.14|572.14|576.03|572.03|16
1623210850000|2021-06-09 03:54:10|576.12|572.12|575.89|571.89|576.12|572.12|575.79|571.79|21
1623210860000|2021-06-09 03:54:20|575.9|571.9|575.8|571.8|575.9|571.9|575.79|571.79|21
1623210870000|2021-06-09 03:54:30|575.81|571.81|575.68|571.68|575.85|571.85|575.68|571.68|11
1623210880000|2021-06-09 03:54:40|575.67|571.67|575.68|571.68|575.69|571.69|575.67|571.67|8
1623210890000|2021-06-09 03:54:50|575.69|571.69|575.68|571.68|575.7|571.7|575.68|571.68|4
1623210900000|2021-06-09 03:55:00|575.83|571.83|575.75|571.75|575.85|571.85|575.66|571.66|24
1623210910000|2021-06-09 03:55:10|575.74|571.74|575.71|571.71|575.76|571.76|575.69|571.69|10
1623210920000|2021-06-09 03:55:20|575.7|571.7|575.6|571.6|575.7|571.7|575.59|571.59|11
1623210930000|2021-06-09 03:55:30|575.53|571.53|575.41|571.41|575.53|571.53|575.24|571.24|18
1623210940000|2021-06-09 03:55:40|575.4|571.4|574.93|570.93|575.42|571.42|574.93|570.93|23
1623210950000|2021-06-09 03:55:50|574.95|570.95|575.13|571.13|575.15|571.15|574.94|570.94|22
1623210960000|2021-06-09 03:56:00|575.14|571.14|575.03|571.03|575.14|571.14|574.94|570.94|15
1623210970000|2021-06-09 03:56:10|575.04|571.04|574.75|570.75|575.06|571.06|574.74|570.74|15
1623210980000|2021-06-09 03:56:20|574.76|570.76|574.7|570.7|574.76|570.76|574.64|570.64|11
1623210990000|2021-06-09 03:56:30|574.71|570.71|574.46|570.46|574.71|570.71|574.46|570.46|14
1623211000000|2021-06-09 03:56:40|574.5|570.5|574.41|570.41|574.5|570.5|574.41|570.41|18
1623211010000|2021-06-09 03:56:50|574.42|570.42|574.41|570.41|574.52|570.52|574.37|570.37|18
1623211020000|2021-06-09 03:57:00|574.42|570.42|574.33|570.33|574.42|570.42|574.32|570.32|17
1623211030000|2021-06-09 03:57:10|574.32|570.32|574.41|570.41|574.48|570.48|574.14|570.14|13
1623211040000|2021-06-09 03:57:20|574.52|570.52|575.12|571.12|575.41|571.41|574.52|570.52|33
1623211050000|2021-06-09 03:57:30|575.06|571.06|574.88|570.88|575.06|571.06|574.84|570.84|18
1623211060000|2021-06-09 03:57:40|574.92|570.92|575.11|571.11|575.19|571.19|574.9|570.9|25
1623211070000|2021-06-09 03:57:50|575.15|571.15|575.12|571.12|575.19|571.19|575.1|571.1|14
1623211080000|2021-06-09 03:58:00|575.15|571.15|575.57|571.57|575.57|571.57|575.14|571.14|20
1623211090000|2021-06-09 03:58:10|575.62|571.62|575.69|571.69|575.73|571.73|575.55|571.55|10
1623211100000|2021-06-09 03:58:20|575.75|571.75|576.1|572.1|576.1|572.1|575.74|571.74|19
1623211110000|2021-06-09 03:58:30|576.11|572.11|576.69|572.69|576.69|572.69|576.08|572.08|26
1623211120000|2021-06-09 03:58:40|576.7|572.7|576.87|572.87|577.11|573.11|576.7|572.7|29
1623211130000|2021-06-09 03:58:50|576.86|572.86|576.92|572.92|577.03|573.03|576.81|572.81|17
1623211140000|2021-06-09 03:59:00|576.93|572.93|576.39|572.39|576.93|572.93|576.38|572.38|22
1623211150000|2021-06-09 03:59:10|576.41|572.41|576.58|572.58|576.58|572.58|576.38|572.38|16
1623211160000|2021-06-09 03:59:20|576.6|572.6|576.33|572.33|576.68|572.68|576.29|572.29|28
1623211170000|2021-06-09 03:59:30|576.32|572.32|576.16|572.16|576.33|572.33|576.16|572.16|14
1623211180000|2021-06-09 03:59:40|576.12|572.12|576.12|572.12|576.23|572.23|576.06|572.06|17
1623211190000|2021-06-09 03:59:50|576.09|572.09|575.88|571.88|576.11|572.11|575.83|571.83|18
1623211200000|2021-06-09 04:00:00|575.87|571.87|576.16|572.16|576.46|572.46|575.87|571.87|27
1623211210000|2021-06-09 04:00:10|576.17|572.17|576.33|572.33|576.33|572.33|576.06|572.06|25
1623211220000|2021-06-09 04:00:20|576.36|572.36|576.73|572.73|576.89|572.89|576.36|572.36|26
1623211230000|2021-06-09 04:00:30|576.72|572.72|576.74|572.74|576.8|572.8|576.71|572.71|25
1623211240000|2021-06-09 04:00:40|576.75|572.75|576.8|572.8|576.87|572.87|576.73|572.73|17
1623211250000|2021-06-09 04:00:50|576.84|572.84|577.26|573.26|577.26|573.26|576.84|572.84|31
1623211260000|2021-06-09 04:01:00|577.24|573.24|577.17|573.17|577.27|573.27|577.15|573.15|16
1623211270000|2021-06-09 04:01:10|577.16|573.16|577.25|573.25|577.32|573.32|577.16|573.16|13
1623211280000|2021-06-09 04:01:20|577.26|573.26|577.38|573.38|577.4|573.4|577.24|573.24|16
1623211290000|2021-06-09 04:01:30|577.41|573.41|577.42|573.42|577.43|573.43|577.35|573.35|18
1623211300000|2021-06-09 04:01:40|577.47|573.47|577.94|573.94|578.02|574.02|577.47|573.47|20
1623211310000|2021-06-09 04:01:50|577.96|573.96|577.65|573.65|578.02|574.02|577.47|573.47|26
1623211320000|2021-06-09 04:02:00|577.76|573.76|578.21|574.21|578.25|574.25|577.47|573.47|18
1623211330000|2021-06-09 04:02:10|578.25|574.25|578.26|574.26|578.28|574.28|578.15|574.15|21
1623211340000|2021-06-09 04:02:20|578.2|574.2|578.31|574.31|578.34|574.34|578.18|574.18|17
1623211350000|2021-06-09 04:02:30|578.35|574.35|578.15|574.15|578.35|574.35|578.14|574.14|23
1623211360000|2021-06-09 04:02:40|578.18|574.18|578.2|574.2|578.24|574.24|578.18|574.18|13
1623211370000|2021-06-09 04:02:50|578.18|574.18|578.33|574.33|578.49|574.49|578.18|574.18|23
1623211380000|2021-06-09 04:03:00|578.46|574.46|578.42|574.42|578.49|574.49|578.3|574.3|18
1623211390000|2021-06-09 04:03:10|578.4|574.4|578.74|574.74|578.74|574.74|578.29|574.29|28
1623211400000|2021-06-09 04:03:20|578.75|574.75|578.79|574.79|578.81|574.81|578.59|574.59|18
1623211410000|2021-06-09 04:03:30|578.75|574.75|578.87|574.87|578.92|574.92|578.71|574.71|17
1623211420000|2021-06-09 04:03:40|578.85|574.85|578.79|574.79|578.87|574.87|578.78|574.78|21
1623211430000|2021-06-09 04:03:50|578.73|574.73|578.75|574.75|578.8|574.8|578.52|574.52|18
1623211440000|2021-06-09 04:04:00|578.74|574.74|578.49|574.49|578.75|574.75|578.49|574.49|19
1623211450000|2021-06-09 04:04:10|578.55|574.55|578.13|574.13|578.56|574.56|578.13|574.13|24
1623211460000|2021-06-09 04:04:20|578.15|574.15|577.9|573.9|578.18|574.18|577.85|573.85|27
1623211470000|2021-06-09 04:04:30|577.92|573.92|578.1|574.1|578.17|574.17|577.92|573.92|29
1623211480000|2021-06-09 04:04:40|578.09|574.09|577.97|573.97|578.15|574.15|577.96|573.96|24
1623211490000|2021-06-09 04:04:50|578|574|577.76|573.76|578.08|574.08|577.74|573.74|21
1623211500000|2021-06-09 04:05:00|577.74|573.74|577.16|573.16|577.76|573.76|577.16|573.16|26
1623211510000|2021-06-09 04:05:10|577.17|573.17|576.69|572.69|577.18|573.18|576.69|572.69|25
1623211520000|2021-06-09 04:05:20|576.82|572.82|576.45|572.45|576.88|572.88|576.44|572.44|25
1623211530000|2021-06-09 04:05:30|576.44|572.44|576.77|572.77|577.04|573.04|576.28|572.28|25
1623211540000|2021-06-09 04:05:40|576.52|572.52|575.39|571.39|577.04|573.04|575.39|571.39|31
1623211550000|2021-06-09 04:05:50|575.43|571.43|574.69|570.69|575.43|571.43|574.69|570.69|27
1623211560000|2021-06-09 04:06:00|574.68|570.68|574.76|570.76|574.98|570.98|574.68|570.68|29
1623211570000|2021-06-09 04:06:10|574.7|570.7|573.91|569.91|574.77|570.77|573.9|569.9|31
1623211580000|2021-06-09 04:06:20|573.93|569.93|573.92|569.92|574.01|570.01|573.84|569.84|29
1623211590000|2021-06-09 04:06:30|573.9|569.9|573.53|569.53|574|570|573.52|569.52|29
1623211600000|2021-06-09 04:06:40|573.64|569.64|573.61|569.61|573.69|569.69|573.56|569.56|23
1623211610000|2021-06-09 04:06:50|573.63|569.63|573.62|569.62|573.67|569.67|573.57|569.57|21
1623211620000|2021-06-09 04:07:00|573.58|569.58|573.67|569.67|573.86|569.86|573.58|569.58|28
1623211630000|2021-06-09 04:07:10|573.68|569.68|573.5|569.5|573.72|569.72|573.5|569.5|25
1623211640000|2021-06-09 04:07:20|573.49|569.49|573.1|569.1|573.52|569.52|573.06|569.06|25
1623211650000|2021-06-09 04:07:30|573.14|569.14|572.94|568.94|573.14|569.14|572.94|568.94|26
1623211660000|2021-06-09 04:07:40|572.97|568.97|572.9|568.9|572.97|568.97|572.77|568.77|35
1623211670000|2021-06-09 04:07:50|572.91|568.91|573.23|569.23|573.23|569.23|572.85|568.85|29
1623211680000|2021-06-09 04:08:00|573.28|569.28|573.21|569.21|573.42|569.42|573.19|569.19|27
1623211690000|2021-06-09 04:08:10|573.22|569.22|572.86|568.86|573.22|569.22|572.86|568.86|30
1623211700000|2021-06-09 04:08:20|572.85|568.85|573.07|569.07|573.11|569.11|572.85|568.85|22
1623211710000|2021-06-09 04:08:30|573.06|569.06|573.25|569.25|573.3|569.3|573.06|569.06|20
1623211720000|2021-06-09 04:08:40|573.21|569.21|573.1|569.1|573.21|569.21|573.1|569.1|14
1623211730000|2021-06-09 04:08:50|573.11|569.11|573.22|569.22|573.22|569.22|573.1|569.1|13
1623211740000|2021-06-09 04:09:00|573.23|569.23|573.07|569.07|573.23|569.23|573.07|569.07|8
1623211750000|2021-06-09 04:09:10|573.08|569.08|573.11|569.11|573.15|569.15|573.07|569.07|11
1623211760000|2021-06-09 04:09:20|573.09|569.09|573.01|569.01|573.09|569.09|573.01|569.01|17
1623211770000|2021-06-09 04:09:30|573|569|573.14|569.14|573.19|569.19|573|569|28
1623211780000|2021-06-09 04:09:40|573.13|569.13|573.52|569.52|573.52|569.52|573.13|569.13|19
1623211790000|2021-06-09 04:09:50|573.49|569.49|573.59|569.59|573.79|569.79|573.45|569.45|22
1623211800000|2021-06-09 04:10:00|573.56|569.56|574.16|570.16|574.22|570.22|573.44|569.44|28
1623211810000|2021-06-09 04:10:10|574.17|570.17|574.88|570.88|574.88|570.88|574.04|570.04|28
1623211820000|2021-06-09 04:10:20|574.89|570.89|575.33|571.33|575.33|571.33|574.89|570.89|20
1623211830000|2021-06-09 04:10:30|575.43|571.43|576.18|572.18|576.24|572.24|575.43|571.43|34
1623211840000|2021-06-09 04:10:40|576.19|572.19|576.11|572.11|576.22|572.22|576.05|572.05|19
1623211850000|2021-06-09 04:10:50|576.06|572.06|575.8|571.8|576.08|572.08|575.73|571.73|35
1623211860000|2021-06-09 04:11:00|575.79|571.79|575.25|571.25|575.79|571.79|575.25|571.25|20
1623211870000|2021-06-09 04:11:10|575.21|571.21|574.85|570.85|575.23|571.23|574.85|570.85|24
1623211880000|2021-06-09 04:11:20|574.9|570.9|575.09|571.09|575.26|571.26|574.89|570.89|26
1623211890000|2021-06-09 04:11:30|575.03|571.03|575.06|571.06|575.11|571.11|574.99|570.99|14
1623211900000|2021-06-09 04:11:40|575.08|571.08|575.36|571.36|575.36|571.36|575.07|571.07|16
1623211910000|2021-06-09 04:11:50|575.33|571.33|575.79|571.79|575.79|571.79|575.33|571.33|23
1623211920000|2021-06-09 04:12:00|575.8|571.8|576.19|572.19|576.2|572.2|575.79|571.79|28
1623211930000|2021-06-09 04:12:10|576.21|572.21|576.2|572.2|576.24|572.24|575.97|571.97|24
1623211940000|2021-06-09 04:12:20|576.07|572.07|576.03|572.03|576.1|572.1|576|572|20
1623211950000|2021-06-09 04:12:30|576.02|572.02|576.14|572.14|576.14|572.14|576.02|572.02|10
1623211960000|2021-06-09 04:12:40|576.13|572.13|575.89|571.89|576.16|572.16|575.89|571.89|12
1623211970000|2021-06-09 04:12:50|575.9|571.9|575.98|571.98|575.99|571.99|575.84|571.84|17
1623211980000|2021-06-09 04:13:00|575.96|571.96|576.1|572.1|576.1|572.1|575.95|571.95|24
1623211990000|2021-06-09 04:13:10|576.11|572.11|575.6|571.6|576.11|572.11|575.6|571.6|15
1623212000000|2021-06-09 04:13:20|575.48|571.48|575.4|571.4|575.48|571.48|575.35|571.35|14
1623212010000|2021-06-09 04:13:30|575.35|571.35|575.38|571.38|575.58|571.58|575.35|571.35|31
1623212020000|2021-06-09 04:13:40|575.37|571.37|575.07|571.07|575.37|571.37|575.06|571.06|21
1623212030000|2021-06-09 04:13:50|575.08|571.08|574.9|570.9|575.08|571.08|574.73|570.73|22
1623212040000|2021-06-09 04:14:00|574.91|570.91|575|571|575.02|571.02|574.91|570.91|12
1623212050000|2021-06-09 04:14:10|574.99|570.99|575.1|571.1|575.16|571.16|574.98|570.98|11
1623212060000|2021-06-09 04:14:20|575.09|571.09|575.25|571.25|575.28|571.28|575.06|571.06|15
1623212070000|2021-06-09 04:14:30|575.23|571.23|575.18|571.18|575.34|571.34|575.18|571.18|12
1623212080000|2021-06-09 04:14:40|575.11|571.11|574.96|570.96|575.11|571.11|574.96|570.96|10
1623212090000|2021-06-09 04:14:50|574.91|570.91|574.93|570.93|574.93|570.93|574.67|570.67|19
1623212100000|2021-06-09 04:15:00|574.9|570.9|575.3|571.3|575.36|571.36|574.9|570.9|31
1623212110000|2021-06-09 04:15:10|575.31|571.31|575.06|571.06|575.32|571.32|575.05|571.05|24
1623212120000|2021-06-09 04:15:20|575.05|571.05|574.68|570.68|575.06|571.06|574.68|570.68|24
1623212130000|2021-06-09 04:15:30|574.49|570.49|574.34|570.34|574.6|570.6|574.34|570.34|22
1623212140000|2021-06-09 04:15:40|574.3|570.3|573.74|569.74|574.3|570.3|573.72|569.72|26
1623212150000|2021-06-09 04:15:50|573.8|569.8|573.96|569.96|573.99|569.99|573.75|569.75|26
1623212160000|2021-06-09 04:16:00|573.99|569.99|573.78|569.78|573.99|569.99|573.77|569.77|20
1623212170000|2021-06-09 04:16:10|573.74|569.74|573.66|569.66|573.74|569.74|573.65|569.65|15
1623212180000|2021-06-09 04:16:20|573.65|569.65|573.54|569.54|573.65|569.65|573.54|569.54|12
1623212190000|2021-06-09 04:16:30|573.55|569.55|573.56|569.56|573.67|569.67|573.55|569.55|16
1623212200000|2021-06-09 04:16:40|573.57|569.57|573.26|569.26|573.64|569.64|573.26|569.26|17
1623212210000|2021-06-09 04:16:50|573.31|569.31|573.49|569.49|573.49|569.49|573.29|569.29|16
1623212220000|2021-06-09 04:17:00|573.51|569.51|573.59|569.59|573.65|569.65|573.49|569.49|22
1623212230000|2021-06-09 04:17:10|573.58|569.58|573.11|569.11|573.6|569.6|573.11|569.11|26
1623212240000|2021-06-09 04:17:20|573.1|569.1|572.86|568.86|573.11|569.11|572.86|568.86|32
1623212250000|2021-06-09 04:17:30|572.87|568.87|573.12|569.12|573.18|569.18|572.85|568.85|24
1623212260000|2021-06-09 04:17:40|573.19|569.19|572.78|568.78|573.19|569.19|572.77|568.77|21
1623212270000|2021-06-09 04:17:50|572.79|568.79|572.81|568.81|572.82|568.82|572.6|568.6|21
1623212280000|2021-06-09 04:18:00|572.8|568.8|572.16|568.16|572.8|568.8|572.16|568.16|19
1623212290000|2021-06-09 04:18:10|572.19|568.19|572.01|568.01|572.2|568.2|572.01|568.01|19
1623212300000|2021-06-09 04:18:20|571.91|567.91|571.42|567.42|571.92|567.92|571.4|567.4|29
1623212310000|2021-06-09 04:18:30|571.43|567.43|570.98|566.98|571.44|567.44|570.98|566.98|31
1623212320000|2021-06-09 04:18:40|571|567|571.16|567.16|571.16|567.16|570.98|566.98|25
1623212330000|2021-06-09 04:18:50|571.15|567.15|571.08|567.08|571.42|567.42|571.05|567.05|28
1623212340000|2021-06-09 04:19:00|571.09|567.09|570.67|566.67|571.17|567.17|570.67|566.67|32
1623212350000|2021-06-09 04:19:10|570.69|566.69|570.78|566.78|570.91|566.91|570.67|566.67|30
1623212360000|2021-06-09 04:19:20|570.79|566.79|570.72|566.72|570.92|566.92|570.72|566.72|34
1623212370000|2021-06-09 04:19:30|570.71|566.71|570.57|566.57|570.78|566.78|570.56|566.56|25
1623212380000|2021-06-09 04:19:40|570.56|566.56|570.55|566.55|570.57|566.57|570.5|566.5|16
1623212390000|2021-06-09 04:19:50|570.5|566.5|570.49|566.49|570.58|566.58|570.49|566.49|14
1623212400000|2021-06-09 04:20:00|570.45|566.45|570.84|566.84|570.84|566.84|570.25|566.25|25
1623212410000|2021-06-09 04:20:10|570.85|566.85|571.18|567.18|571.25|567.25|570.82|566.82|27
1623212420000|2021-06-09 04:20:20|571.22|567.22|571.07|567.07|571.28|567.28|570.89|566.89|26
1623212430000|2021-06-09 04:20:30|571.06|567.06|571.1|567.1|571.13|567.13|570.97|566.97|28
1623212440000|2021-06-09 04:20:40|571.09|567.09|570.83|566.83|571.12|567.12|570.83|566.83|19
1623212450000|2021-06-09 04:20:50|570.81|566.81|570.63|566.63|570.86|566.86|570.54|566.54|31
1623212460000|2021-06-09 04:21:00|570.64|566.64|571.03|567.03|571.04|567.04|570.59|566.59|33
1623212470000|2021-06-09 04:21:10|571.02|567.02|570.88|566.88|571.07|567.07|570.86|566.86|24
1623212480000|2021-06-09 04:21:20|570.85|566.85|570.66|566.66|570.86|566.86|570.66|566.66|19
1623212490000|2021-06-09 04:21:30|570.64|566.64|570.67|566.67|570.76|566.76|570.58|566.58|19
1623212500000|2021-06-09 04:21:40|570.62|566.62|569.96|565.96|570.64|566.64|569.96|565.96|27
1623212510000|2021-06-09 04:21:50|569.93|565.93|569.4|565.4|569.93|565.93|569.39|565.39|26
1623212520000|2021-06-09 04:22:00|569.42|565.42|569.8|565.8|569.8|565.8|569.4|565.4|28
1623212530000|2021-06-09 04:22:10|569.76|565.76|569.61|565.61|569.96|565.96|569.61|565.61|22
1623212540000|2021-06-09 04:22:20|569.62|565.62|569.05|565.05|569.62|565.62|569.05|565.05|29
1623212550000|2021-06-09 04:22:30|569.06|565.06|568.97|564.97|569.06|565.06|568.72|564.72|26
1623212560000|2021-06-09 04:22:40|568.96|564.96|568.93|564.93|568.96|564.96|568.78|564.78|23
1623212570000|2021-06-09 04:22:50|568.94|564.94|568.63|564.63|568.95|564.95|568.63|564.63|25
1623212580000|2021-06-09 04:23:00|568.62|564.62|568.96|564.96|569.3|565.3|568.62|564.62|33
1623212590000|2021-06-09 04:23:10|568.92|564.92|568.98|564.98|569.08|565.08|568.86|564.86|29
1623212600000|2021-06-09 04:23:20|568.97|564.97|569.03|565.03|569.06|565.06|568.94|564.94|19
1623212610000|2021-06-09 04:23:30|569.02|565.02|569.09|565.09|569.09|565.09|568.93|564.93|20
1623212620000|2021-06-09 04:23:40|569.1|565.1|568.69|564.69|569.12|565.12|568.69|564.69|18
1623212630000|2021-06-09 04:23:50|568.75|564.75|568.68|564.68|568.76|564.76|568.58|564.58|19
1623212640000|2021-06-09 04:24:00|568.74|564.74|569|565|569|565|568.68|564.68|21
1623212650000|2021-06-09 04:24:10|569.01|565.01|569.4|565.4|569.41|565.41|569.01|565.01|21
1623212660000|2021-06-09 04:24:20|569.39|565.39|569.42|565.42|569.42|565.42|569.28|565.28|18
1623212670000|2021-06-09 04:24:30|569.43|565.43|569.35|565.35|569.45|565.45|569.35|565.35|12
1623212680000|2021-06-09 04:24:40|569.34|565.34|569.2|565.2|569.35|565.35|568.94|564.94|25
1623212690000|2021-06-09 04:24:50|569.21|565.21|569.07|565.07|569.21|565.21|568.94|564.94|26
1623212700000|2021-06-09 04:25:00|569.05|565.05|569.67|565.67|569.67|565.67|569.05|565.05|26
1623212710000|2021-06-09 04:25:10|569.71|565.71|569.79|565.79|569.83|565.83|569.71|565.71|19
1623212720000|2021-06-09 04:25:20|569.85|565.85|570.05|566.05|570.11|566.11|569.83|565.83|30
1623212730000|2021-06-09 04:25:30|570.07|566.07|570.45|566.45|570.45|566.45|570.07|566.07|18
1623212740000|2021-06-09 04:25:40|570.46|566.46|570.8|566.8|570.84|566.84|570.46|566.46|17
1623212750000|2021-06-09 04:25:50|570.82|566.82|571.64|567.64|571.65|567.65|570.81|566.81|28
1623212760000|2021-06-09 04:26:00|571.65|567.65|571.77|567.77|571.88|567.88|571.57|567.57|19
1623212770000|2021-06-09 04:26:10|571.88|567.88|571.77|567.77|571.88|567.88|571.77|567.77|12
1623212780000|2021-06-09 04:26:20|571.82|567.82|570.93|566.93|571.84|567.84|570.91|566.91|28
1623212790000|2021-06-09 04:26:30|570.94|566.94|571.28|567.28|571.44|567.44|570.91|566.91|28
1623212800000|2021-06-09 04:26:40|571.25|567.25|571.63|567.63|571.63|567.63|571.25|567.25|26
1623212810000|2021-06-09 04:26:50|571.7|567.7|571.61|567.61|571.72|567.72|571.55|567.55|24
1623212820000|2021-06-09 04:27:00|571.55|567.55|571.69|567.69|571.74|567.74|571.55|567.55|28
1623212830000|2021-06-09 04:27:10|571.68|567.68|571.75|567.75|571.76|567.76|571.68|567.68|20
1623212840000|2021-06-09 04:27:20|571.74|567.74|571.6|567.6|571.79|567.79|571.6|567.6|22
1623212850000|2021-06-09 04:27:30|571.63|567.63|571.43|567.43|571.63|567.63|571.42|567.42|17
1623212860000|2021-06-09 04:27:40|571.42|567.42|571.58|567.58|571.58|567.58|571.28|567.28|20
1623212870000|2021-06-09 04:27:50|571.62|567.62|571.81|567.81|571.83|567.83|571.55|567.55|22
1623212880000|2021-06-09 04:28:00|571.8|567.8|571.44|567.44|571.85|567.85|571.44|567.44|34
1623212890000|2021-06-09 04:28:10|571.46|567.46|571.77|567.77|571.77|567.77|571.44|567.44|21
1623212900000|2021-06-09 04:28:20|571.76|567.76|571.72|567.72|571.84|567.84|571.61|567.61|19
1623212910000|2021-06-09 04:28:30|571.71|567.71|571.91|567.91|571.99|567.99|571.71|567.71|24
1623212920000|2021-06-09 04:28:40|571.9|567.9|571.95|567.95|571.96|567.96|571.89|567.89|13
1623212930000|2021-06-09 04:28:50|571.98|567.98|572.07|568.07|572.07|568.07|571.98|567.98|4
1623212940000|2021-06-09 04:29:00|572.04|568.04|573.59|569.59|573.6|569.6|572.04|568.04|30
1623212950000|2021-06-09 04:29:10|573.65|569.65|573.98|569.98|574.03|570.03|573.65|569.65|22
1623212960000|2021-06-09 04:29:20|573.99|569.99|573.73|569.73|574|570|573.52|569.52|31
1623212970000|2021-06-09 04:29:30|573.76|569.76|573.77|569.77|573.97|569.97|573.74|569.74|29
1623212980000|2021-06-09 04:29:40|573.81|569.81|574.2|570.2|574.26|570.26|573.81|569.81|23
1623212990000|2021-06-09 04:29:50|574.21|570.21|574.06|570.06|574.25|570.25|574.06|570.06|20
1623213000000|2021-06-09 04:30:00|574.05|570.05|573.57|569.57|574.06|570.06|573.53|569.53|22
1623213010000|2021-06-09 04:30:10|573.58|569.58|573.29|569.29|573.59|569.59|573.23|569.23|26
1623213020000|2021-06-09 04:30:20|573.32|569.32|573.62|569.62|573.69|569.69|573.27|569.27|30
1623213030000|2021-06-09 04:30:30|573.61|569.61|575|571|575.02|571.02|573.61|569.61|29
1623213040000|2021-06-09 04:30:40|574.99|570.99|574.8|570.8|575.03|571.03|574.46|570.46|28
1623213050000|2021-06-09 04:30:50|574.81|570.81|575.2|571.2|575.24|571.24|574.81|570.81|28
1623213060000|2021-06-09 04:31:00|575.26|571.26|575.04|571.04|575.29|571.29|575.04|571.04|25
1623213070000|2021-06-09 04:31:10|575.05|571.05|575.84|571.84|575.84|571.84|575.05|571.05|28
1623213080000|2021-06-09 04:31:20|575.68|571.68|576.1|572.1|576.17|572.17|575.68|571.68|16
1623213090000|2021-06-09 04:31:30|576.03|572.03|576.15|572.15|576.38|572.38|576.03|572.03|17
1623213100000|2021-06-09 04:31:40|576.13|572.13|576.03|572.03|576.36|572.36|576.03|572.03|22
1623213110000|2021-06-09 04:31:50|576.74|572.74|577.08|573.08|577.11|573.11|576.74|572.74|23
1623213120000|2021-06-09 04:32:00|577.06|573.06|576.85|572.85|577.28|573.28|576.85|572.85|29
1623213130000|2021-06-09 04:32:10|576.86|572.86|576.11|572.11|576.86|572.86|576.11|572.11|31
1623213140000|2021-06-09 04:32:20|576.15|572.15|575.92|571.92|576.15|572.15|575.85|571.85|24
1623213150000|2021-06-09 04:32:30|575.96|571.96|575.91|571.91|576.13|572.13|575.91|571.91|23
1623213160000|2021-06-09 04:32:40|575.8|571.8|575.93|571.93|575.94|571.94|575.5|571.5|27
1623213170000|2021-06-09 04:32:50|575.92|571.92|575.77|571.77|575.92|571.92|575.77|571.77|12
1623213180000|2021-06-09 04:33:00|575.73|571.73|575.97|571.97|575.97|571.97|575.73|571.73|27
1623213190000|2021-06-09 04:33:10|575.96|571.96|575.53|571.53|575.96|571.96|575.42|571.42|28
1623213200000|2021-06-09 04:33:20|575.48|571.48|575.6|571.6|575.6|571.6|575.33|571.33|25
1623213210000|2021-06-09 04:33:30|575.59|571.59|575.61|571.61|575.69|571.69|575.46|571.46|30
1623213220000|2021-06-09 04:33:40|575.6|571.6|575.32|571.32|575.61|571.61|575.32|571.32|23
1623213230000|2021-06-09 04:33:50|575.31|571.31|575.27|571.27|575.31|571.31|575.04|571.04|26
1623213240000|2021-06-09 04:34:00|575.3|571.3|575.44|571.44|575.44|571.44|575.29|571.29|16
1623213250000|2021-06-09 04:34:10|575.43|571.43|575.05|571.05|575.43|571.43|575.04|571.04|24
1623213260000|2021-06-09 04:34:20|575.06|571.06|575.27|571.27|575.27|571.27|575.06|571.06|17
1623213270000|2021-06-09 04:34:30|575.24|571.24|575.43|571.43|575.43|571.43|575.24|571.24|15
1623213280000|2021-06-09 04:34:40|575.44|571.44|575.49|571.49|575.51|571.51|575.44|571.44|14
1623213290000|2021-06-09 04:34:50|575.5|571.5|575.63|571.63|575.63|571.63|575.5|571.5|13
1623213300000|2021-06-09 04:35:00|575.62|571.62|575.57|571.57|575.66|571.66|575.3|571.3|28
1623213310000|2021-06-09 04:35:10|575.6|571.6|575.91|571.91|575.94|571.94|575.58|571.58|22
1623213320000|2021-06-09 04:35:20|575.9|571.9|575.82|571.82|575.92|571.92|575.78|571.78|24
1623213330000|2021-06-09 04:35:30|575.85|571.85|576.23|572.23|576.24|572.24|575.81|571.81|26
1623213340000|2021-06-09 04:35:40|576.22|572.22|576.32|572.32|576.32|572.32|576.21|572.21|21
1623213350000|2021-06-09 04:35:50|576.31|572.31|576.64|572.64|576.64|572.64|576.26|572.26|22
1623213360000|2021-06-09 04:36:00|576.54|572.54|576.61|572.61|576.61|572.61|576.35|572.35|22
1623213370000|2021-06-09 04:36:10|576.7|572.7|577.06|573.06|577.06|573.06|576.56|572.56|29
1623213380000|2021-06-09 04:36:20|577.07|573.07|577.47|573.47|577.47|573.47|577.07|573.07|17
1623213390000|2021-06-09 04:36:30|577.45|573.45|577.74|573.74|577.74|573.74|577.43|573.43|28
1623213400000|2021-06-09 04:36:40|577.75|573.75|577.92|573.92|577.94|573.94|577.73|573.73|30
1623213410000|2021-06-09 04:36:50|577.93|573.93|578.7|574.7|578.81|574.81|577.93|573.93|30
1623213420000|2021-06-09 04:37:00|578.71|574.71|578.68|574.68|578.82|574.82|578.59|574.59|33
1623213430000|2021-06-09 04:37:10|578.67|574.67|579.44|575.44|579.44|575.44|578.65|574.65|35
1623213440000|2021-06-09 04:37:20|579.48|575.48|579.39|575.39|579.48|575.48|579.36|575.36|21
1623213450000|2021-06-09 04:37:30|579.41|575.41|578.98|574.98|579.41|575.41|578.98|574.98|24
1623213460000|2021-06-09 04:37:40|578.96|574.96|578.72|574.72|578.99|574.99|578.72|574.72|28
1623213470000|2021-06-09 04:37:50|578.64|574.64|577.88|573.88|578.64|574.64|577.87|573.87|32
1623213480000|2021-06-09 04:38:00|577.86|573.86|578.35|574.35|578.37|574.37|577.86|573.86|24
1623213490000|2021-06-09 04:38:10|578.37|574.37|577.37|573.37|578.37|574.37|577.37|573.37|25
1623213500000|2021-06-09 04:38:20|577.4|573.4|576.68|572.68|577.43|573.43|576.64|572.64|32
1623213510000|2021-06-09 04:38:30|576.69|572.69|576.71|572.71|576.87|572.87|576.55|572.55|26
1623213520000|2021-06-09 04:38:40|576.72|572.72|576.63|572.63|576.78|572.78|576.56|572.56|28
1623213530000|2021-06-09 04:38:50|576.6|572.6|576.85|572.85|576.85|572.85|576.55|572.55|27
1623213540000|2021-06-09 04:39:00|576.88|572.88|577.04|573.04|577.1|573.1|576.85|572.85|27
1623213550000|2021-06-09 04:39:10|577.03|573.03|578.02|574.02|578.03|574.03|577|573|30
1623213560000|2021-06-09 04:39:20|578.01|574.01|577.75|573.75|578.05|574.05|577.45|573.45|20
1623213570000|2021-06-09 04:39:30|577.85|573.85|577.81|573.81|577.93|573.93|577.73|573.73|19
1623213580000|2021-06-09 04:39:40|577.83|573.83|578.27|574.27|578.27|574.27|577.78|573.78|29
1623213590000|2021-06-09 04:39:50|578.26|574.26|577.94|573.94|578.27|574.27|577.94|573.94|17
1623213600000|2021-06-09 04:40:00|577.91|573.91|577.99|573.99|577.99|573.99|577.86|573.86|18
1623213610000|2021-06-09 04:40:10|577.95|573.95|578.33|574.33|578.38|574.38|577.95|573.95|28
1623213620000|2021-06-09 04:40:20|578.34|574.34|578.64|574.64|578.64|574.64|578.33|574.33|30
1623213630000|2021-06-09 04:40:30|578.61|574.61|579|575|579.02|575.02|578.38|574.38|22
1623213640000|2021-06-09 04:40:40|579.02|575.02|579.37|575.37|579.37|575.37|578.78|574.78|25
1623213650000|2021-06-09 04:40:50|579.4|575.4|579.46|575.46|579.46|575.46|579.4|575.4|9
1623213660000|2021-06-09 04:41:00|579.47|575.47|579.5|575.5|579.64|575.64|579.45|575.45|24
1623213670000|2021-06-09 04:41:10|579.49|575.49|579.1|575.1|579.49|575.49|579.1|575.1|14
1623213680000|2021-06-09 04:41:20|579.09|575.09|578.96|574.96|579.09|575.09|578.96|574.96|3
1623213690000|2021-06-09 04:41:30|578.95|574.95|578.93|574.93|578.98|574.98|578.91|574.91|23
1623213700000|2021-06-09 04:41:40|578.92|574.92|578.91|574.91|579.07|575.07|578.91|574.91|23
1623213710000|2021-06-09 04:41:50|578.92|574.92|578.31|574.31|578.92|574.92|578.3|574.3|23
1623213720000|2021-06-09 04:42:00|578.32|574.32|578.2|574.2|578.34|574.34|578.18|574.18|23
1623213730000|2021-06-09 04:42:10|578.16|574.16|577.78|573.78|578.16|574.16|577.78|573.78|32
1623213740000|2021-06-09 04:42:20|577.77|573.77|577.65|573.65|577.77|573.77|577.64|573.64|25
1623213750000|2021-06-09 04:42:30|577.68|573.68|577.51|573.51|577.68|573.68|577.49|573.49|22
1623213760000|2021-06-09 04:42:40|577.44|573.44|576.92|572.92|577.55|573.55|576.92|572.92|31
1623213770000|2021-06-09 04:42:50|576.91|572.91|576.82|572.82|576.91|572.91|576.65|572.65|29
1623213780000|2021-06-09 04:43:00|576.75|572.75|576.69|572.69|576.9|572.9|576.69|572.69|27
1623213790000|2021-06-09 04:43:10|576.68|572.68|576.45|572.45|576.68|572.68|576.27|572.27|32
1623213800000|2021-06-09 04:43:20|576.44|572.44|577.16|573.16|577.16|573.16|576.44|572.44|29
1623213810000|2021-06-09 04:43:30|577.15|573.15|577.14|573.14|577.18|573.18|577.11|573.11|21
1623213820000|2021-06-09 04:43:40|577.13|573.13|577.1|573.1|577.13|573.13|577.07|573.07|21
1623213830000|2021-06-09 04:43:50|577.11|573.11|577.58|573.58|577.62|573.62|577.09|573.09|28
1623213840000|2021-06-09 04:44:00|577.59|573.59|577.72|573.72|577.74|573.74|577.59|573.59|15
1623213850000|2021-06-09 04:44:10|577.71|573.71|577.08|573.08|577.71|573.71|577.08|573.08|32
1623213860000|2021-06-09 04:44:20|577.04|573.04|576.78|572.78|577.16|573.16|576.78|572.78|23
1623213870000|2021-06-09 04:44:30|576.79|572.79|576.66|572.66|576.79|572.79|576.66|572.66|17
1623213880000|2021-06-09 04:44:40|576.65|572.65|576.66|572.66|576.66|572.66|576.64|572.64|14
1623213890000|2021-06-09 04:44:50|576.65|572.65|576.64|572.64|576.66|572.66|576.64|572.64|6
1623213900000|2021-06-09 04:45:00|576.63|572.63|576.58|572.58|576.66|572.66|576.57|572.57|14
1623213910000|2021-06-09 04:45:10|576.6|572.6|576.86|572.86|576.92|572.92|576.6|572.6|30
1623213920000|2021-06-09 04:45:20|576.85|572.85|577.03|573.03|577.03|573.03|576.77|572.77|13
1623213930000|2021-06-09 04:45:30|577.01|573.01|576.7|572.7|577.05|573.05|576.7|572.7|26
1623213940000|2021-06-09 04:45:40|576.71|572.71|577.1|573.1|577.11|573.11|576.67|572.67|27
1623213950000|2021-06-09 04:45:50|577.09|573.09|577.06|573.06|577.1|573.1|576.9|572.9|24
1623213960000|2021-06-09 04:46:00|577.05|573.05|577.38|573.38|577.4|573.4|577.05|573.05|15
1623213970000|2021-06-09 04:46:10|577.42|573.42|577.62|573.62|577.68|573.68|577.41|573.41|25
1623213980000|2021-06-09 04:46:20|577.6|573.6|577.93|573.93|578.09|574.09|577.39|573.39|21
1623213990000|2021-06-09 04:46:30|577.94|573.94|577.92|573.92|578.05|574.05|577.75|573.75|18
1623214000000|2021-06-09 04:46:40|578.08|574.08|577.93|573.93|578.08|574.08|577.91|573.91|21
1623214010000|2021-06-09 04:46:50|577.92|573.92|577.95|573.95|577.96|573.96|577.9|573.9|12
1623214020000|2021-06-09 04:47:00|577.94|573.94|577.93|573.93|577.95|573.95|577.92|573.92|14
1623214030000|2021-06-09 04:47:10|577.94|573.94|577.94|573.94|577.94|573.94|577.92|573.92|19
1623214040000|2021-06-09 04:47:20|577.92|573.92|577.73|573.73|577.94|573.94|577.73|573.73|18
1623214050000|2021-06-09 04:47:30|577.74|573.74|577.91|573.91|577.91|573.91|577.6|573.6|25
1623214060000|2021-06-09 04:47:40|577.89|573.89|577.85|573.85|577.91|573.91|577.85|573.85|8
1623214070000|2021-06-09 04:47:50|577.89|573.89|578.21|574.21|578.25|574.25|577.85|573.85|17
1623214080000|2021-06-09 04:48:00|578.06|574.06|578.83|574.83|578.84|574.84|577.99|573.99|26
1623214090000|2021-06-09 04:48:10|578.82|574.82|579.39|575.39|579.39|575.39|578.82|574.82|17
1623214100000|2021-06-09 04:48:20|579.47|575.47|579.27|575.27|579.85|575.85|579.13|575.13|36
1623214110000|2021-06-09 04:48:30|579.31|575.31|579.44|575.44|579.65|575.65|579.31|575.31|18
1623214120000|2021-06-09 04:48:40|579.38|575.38|579.35|575.35|579.39|575.39|579.32|575.32|25
1623214130000|2021-06-09 04:48:50|579.34|575.34|579.32|575.32|579.34|575.34|579.2|575.2|22
1623214140000|2021-06-09 04:49:00|579.36|575.36|579.48|575.48|579.52|575.52|579.22|575.22|32
1623214150000|2021-06-09 04:49:10|579.47|575.47|579.43|575.43|579.54|575.54|579.33|575.33|20
1623214160000|2021-06-09 04:49:20|579.42|575.42|579.47|575.47|579.55|575.55|579.41|575.41|29
1623214170000|2021-06-09 04:49:30|579.48|575.48|579.55|575.55|579.62|575.62|579.46|575.46|25
1623214180000|2021-06-09 04:49:40|579.62|575.62|579.69|575.69|579.71|575.71|579.56|575.56|14
1623214190000|2021-06-09 04:49:50|579.73|575.73|579.61|575.61|579.75|575.75|579.61|575.61|19
1623214200000|2021-06-09 04:50:00|579.64|575.64|579.12|575.12|579.64|575.64|579.12|575.12|26
1623214210000|2021-06-09 04:50:10|579.11|575.11|579.01|575.01|579.17|575.17|578.9|574.9|32
1623214220000|2021-06-09 04:50:20|579.02|575.02|578.85|574.85|579.03|575.03|578.85|574.85|19
1623214230000|2021-06-09 04:50:30|578.84|574.84|578.89|574.89|578.89|574.89|578.7|574.7|21
1623214240000|2021-06-09 04:50:40|578.9|574.9|578.9|574.9|578.91|574.91|578.85|574.85|15
1623214250000|2021-06-09 04:50:50|578.91|574.91|578.73|574.73|578.91|574.91|578.73|574.73|21
1623214260000|2021-06-09 04:51:00|578.74|574.74|579.33|575.33|579.36|575.36|578.74|574.74|26
1623214270000|2021-06-09 04:51:10|579.31|575.31|579.16|575.16|579.31|575.31|579.15|575.15|19
1623214280000|2021-06-09 04:51:20|579.21|575.21|578.87|574.87|579.21|575.21|578.76|574.76|25
1623214290000|2021-06-09 04:51:30|578.93|574.93|579.13|575.13|579.13|575.13|578.87|574.87|27
1623214300000|2021-06-09 04:51:40|579.14|575.14|579.07|575.07|579.16|575.16|579.06|575.06|23
1623214310000|2021-06-09 04:51:50|579.1|575.1|579.08|575.08|579.11|575.11|578.97|574.97|19
1623214320000|2021-06-09 04:52:00|579.03|575.03|578.81|574.81|579.03|575.03|578.8|574.8|25
1623214330000|2021-06-09 04:52:10|578.8|574.8|578.7|574.7|578.83|574.83|578.69|574.69|17
1623214340000|2021-06-09 04:52:20|578.69|574.69|578.51|574.51|578.73|574.73|578.51|574.51|22
1623214350000|2021-06-09 04:52:30|578.47|574.47|578.49|574.49|578.51|574.51|578.47|574.47|21
1623214360000|2021-06-09 04:52:40|578.51|574.51|578.49|574.49|578.51|574.51|578.34|574.34|21
1623214370000|2021-06-09 04:52:50|578.54|574.54|578.53|574.53|578.57|574.57|578.49|574.49|20
1623214380000|2021-06-09 04:53:00|578.52|574.52|578.97|574.97|579.04|575.04|578.52|574.52|21
1623214390000|2021-06-09 04:53:10|578.96|574.96|578.74|574.74|578.96|574.96|578.74|574.74|15
1623214400000|2021-06-09 04:53:20|578.68|574.68|578.65|574.65|578.76|574.76|578.64|574.64|22
1623214410000|2021-06-09 04:53:30|578.64|574.64|578.8|574.8|578.82|574.82|578.62|574.62|20
1623214420000|2021-06-09 04:53:40|578.79|574.79|578.62|574.62|578.91|574.91|578.62|574.62|24
1623214430000|2021-06-09 04:53:50|578.61|574.61|578.58|574.58|578.77|574.77|578.57|574.57|24
1623214440000|2021-06-09 04:54:00|578.61|574.61|578.86|574.86|578.97|574.97|578.61|574.61|23
1623214450000|2021-06-09 04:54:10|578.89|574.89|579.2|575.2|579.21|575.21|578.88|574.88|24
1623214460000|2021-06-09 04:54:20|579.19|575.19|579.41|575.41|579.43|575.43|579.18|575.18|28
1623214470000|2021-06-09 04:54:30|579.4|575.4|579.77|575.77|579.77|575.77|579.4|575.4|20
1623214480000|2021-06-09 04:54:40|579.76|575.76|580.14|576.14|580.14|576.14|579.69|575.69|11
1623214490000|2021-06-09 04:54:50|580.15|576.15|580.18|576.18|580.3|576.3|580.15|576.15|20
1623214500000|2021-06-09 04:55:00|580.19|576.19|580.6|576.6|580.65|576.65|580.19|576.19|29
1623214510000|2021-06-09 04:55:10|580.61|576.61|581.34|577.34|581.34|577.34|580.54|576.54|27
1623214520000|2021-06-09 04:55:20|581.23|577.23|581.16|577.16|581.37|577.37|581.12|577.12|30
1623214530000|2021-06-09 04:55:30|581.15|577.15|581.04|577.04|581.2|577.2|581.02|577.02|22
1623214540000|2021-06-09 04:55:40|581.03|577.03|581.38|577.38|581.45|577.45|581.03|577.03|24
1623214550000|2021-06-09 04:55:50|581.47|577.47|581.08|577.08|581.47|577.47|581.02|577.02|23
1623214560000|2021-06-09 04:56:00|581.1|577.1|581.06|577.06|581.1|577.1|580.96|576.96|25
1623214570000|2021-06-09 04:56:10|581.14|577.14|580.99|576.99|581.17|577.17|580.98|576.98|19
1623214580000|2021-06-09 04:56:20|580.94|576.94|580.61|576.61|580.94|576.94|580.61|576.61|25
1623214590000|2021-06-09 04:56:30|580.6|576.6|580.87|576.87|580.87|576.87|580.59|576.59|21
1623214600000|2021-06-09 04:56:40|580.86|576.86|581.27|577.27|581.28|577.28|580.84|576.84|23
1623214610000|2021-06-09 04:56:50|581.28|577.28|581.57|577.57|581.58|577.58|581.28|577.28|23
1623214620000|2021-06-09 04:57:00|581.5|577.5|581.44|577.44|581.61|577.61|581.43|577.43|27
1623214630000|2021-06-09 04:57:10|581.36|577.36|581.3|577.3|581.36|577.36|581.15|577.15|27
1623214640000|2021-06-09 04:57:20|581.31|577.31|581.34|577.34|581.55|577.55|581.3|577.3|31
1623214650000|2021-06-09 04:57:30|581.47|577.47|581.58|577.58|581.58|577.58|581.33|577.33|17
1623214660000|2021-06-09 04:57:40|581.57|577.57|581.26|577.26|581.57|577.57|581.24|577.24|26
1623214670000|2021-06-09 04:57:50|581.25|577.25|581.26|577.26|581.29|577.29|581.23|577.23|18
1623214680000|2021-06-09 04:58:00|581.27|577.27|581.6|577.6|581.61|577.61|581.27|577.27|22
1623214690000|2021-06-09 04:58:10|581.59|577.59|581.89|577.89|581.93|577.93|581.57|577.57|22
1623214700000|2021-06-09 04:58:20|581.84|577.84|581.81|577.81|581.98|577.98|581.76|577.76|22
1623214710000|2021-06-09 04:58:30|581.83|577.83|581.69|577.69|582.01|578.01|581.69|577.69|29
1623214720000|2021-06-09 04:58:40|581.7|577.7|581.98|577.98|581.98|577.98|581.67|577.67|15
1623214730000|2021-06-09 04:58:50|581.99|577.99|581.88|577.88|581.99|577.99|581.88|577.88|17
1623214740000|2021-06-09 04:59:00|581.9|577.9|581.87|577.87|581.9|577.9|581.73|577.73|23
1623214750000|2021-06-09 04:59:10|581.88|577.88|581.96|577.96|581.98|577.98|581.78|577.78|28
1623214760000|2021-06-09 04:59:20|582.01|578.01|581.82|577.82|582.12|578.12|581.65|577.65|29
1623214770000|2021-06-09 04:59:30|581.79|577.79|581.94|577.94|581.98|577.98|581.75|577.75|32
1623214780000|2021-06-09 04:59:40|581.95|577.95|582.19|578.19|582.19|578.19|581.94|577.94|29
1623214790000|2021-06-09 04:59:50|582.21|578.21|582.64|578.64|582.79|578.79|582.21|578.21|28
1623214800000|2021-06-09 05:00:00|582.65|578.65|582.18|578.18|582.76|578.76|582.15|578.15|31
1623214810000|2021-06-09 05:00:10|582.15|578.15|581.91|577.91|582.18|578.18|581.91|577.91|27
1623214820000|2021-06-09 05:00:20|581.85|577.85|581.68|577.68|581.85|577.85|581.59|577.59|18
1623214830000|2021-06-09 05:00:30|581.72|577.72|581.44|577.44|581.72|577.72|581.43|577.43|14
1623214840000|2021-06-09 05:00:40|581.46|577.46|581.44|577.44|581.48|577.48|581.44|577.44|19
1623214850000|2021-06-09 05:00:50|581.5|577.5|581.55|577.55|581.77|577.77|581.5|577.5|24
1623214860000|2021-06-09 05:01:00|581.54|577.54|581.77|577.77|581.83|577.83|581.53|577.53|24
1623214870000|2021-06-09 05:01:10|581.78|577.78|582.16|578.16|582.16|578.16|581.72|577.72|25
1623214880000|2021-06-09 05:01:20|582.26|578.26|582.37|578.37|582.39|578.39|582.12|578.12|31
1623214890000|2021-06-09 05:01:30|582.36|578.36|582.52|578.52|582.59|578.59|582.3|578.3|25
1623214900000|2021-06-09 05:01:40|582.53|578.53|582.61|578.61|582.68|578.68|582.52|578.52|17
1623214910000|2021-06-09 05:01:50|582.67|578.67|581.66|577.66|582.67|578.67|581.65|577.65|28
1623214920000|2021-06-09 05:02:00|581.61|577.61|581.61|577.61|581.63|577.63|581.53|577.53|23
1623214930000|2021-06-09 05:02:10|581.63|577.63|581.94|577.94|582.1|578.1|581.59|577.59|29
1623214940000|2021-06-09 05:02:20|581.96|577.96|581.96|577.96|582.05|578.05|581.82|577.82|26
1623214950000|2021-06-09 05:02:30|581.99|577.99|582.13|578.13|582.17|578.17|581.99|577.99|27
1623214960000|2021-06-09 05:02:40|582.08|578.08|582.29|578.29|582.31|578.31|582.07|578.07|25
1623214970000|2021-06-09 05:02:50|582.25|578.25|582.4|578.4|582.62|578.62|582.22|578.22|31
1623214980000|2021-06-09 05:03:00|582.41|578.41|582.51|578.51|582.54|578.54|582.41|578.41|13
1623214990000|2021-06-09 05:03:10|582.58|578.58|583.17|579.17|583.36|579.36|582.58|578.58|28
1623215000000|2021-06-09 05:03:20|582.97|578.97|583.24|579.24|583.24|579.24|582.91|578.91|27
1623215010000|2021-06-09 05:03:30|583.25|579.25|583.18|579.18|583.28|579.28|582.98|578.98|26
1623215020000|2021-06-09 05:03:40|583.2|579.2|583.81|579.81|583.81|579.81|583.02|579.02|27
1623215030000|2021-06-09 05:03:50|583.8|579.8|583.64|579.64|583.94|579.94|583.62|579.62|34
1623215040000|2021-06-09 05:04:00|583.67|579.67|584.06|580.06|584.13|580.13|583.67|579.67|28
1623215050000|2021-06-09 05:04:10|584.09|580.09|583.54|579.54|584.11|580.11|583.54|579.54|35
1623215060000|2021-06-09 05:04:20|583.53|579.53|583.31|579.31|583.71|579.71|583.29|579.29|31
1623215070000|2021-06-09 05:04:30|583.22|579.22|583.39|579.39|583.4|579.4|582.98|578.98|33
1623215080000|2021-06-09 05:04:40|583.4|579.4|583.27|579.27|583.55|579.55|583.27|579.27|30
1623215090000|2021-06-09 05:04:50|583.26|579.26|583.36|579.36|583.45|579.45|582.86|578.86|33
1623215100000|2021-06-09 05:05:00|583.38|579.38|583.37|579.37|583.45|579.45|583.09|579.09|33
1623215110000|2021-06-09 05:05:10|583.43|579.43|583.86|579.86|583.95|579.95|583.43|579.43|31
1623215120000|2021-06-09 05:05:20|583.84|579.84|583.96|579.96|584.1|580.1|583.81|579.81|34
1623215130000|2021-06-09 05:05:30|583.98|579.98|584.06|580.06|584.09|580.09|583.97|579.97|25
1623215140000|2021-06-09 05:05:40|584.05|580.05|584.04|580.04|584.05|580.05|583.87|579.87|23
1623215150000|2021-06-09 05:05:50|584.05|580.05|584.16|580.16|584.16|580.16|584.05|580.05|13
1623215160000|2021-06-09 05:06:00|584.22|580.22|584.54|580.54|584.62|580.62|584.22|580.22|19
1623215170000|2021-06-09 05:06:10|584.6|580.6|584.32|580.32|584.6|580.6|584.28|580.28|25
1623215180000|2021-06-09 05:06:20|584.31|580.31|584.6|580.6|584.89|580.89|584.16|580.16|35
1623215190000|2021-06-09 05:06:30|584.55|580.55|584.68|580.68|584.7|580.7|584.43|580.43|32
1623215200000|2021-06-09 05:06:40|584.67|580.67|584.42|580.42|584.67|580.67|584.35|580.35|26
1623215210000|2021-06-09 05:06:50|584.43|580.43|584.35|580.35|584.44|580.44|584.35|580.35|21
1623215220000|2021-06-09 05:07:00|584.36|580.36|583.99|579.99|584.36|580.36|583.99|579.99|25
1623215230000|2021-06-09 05:07:10|583.97|579.97|584.27|580.27|584.27|580.27|583.66|579.66|31
1623215240000|2021-06-09 05:07:20|584.34|580.34|584.29|580.29|584.38|580.38|584.26|580.26|23
1623215250000|2021-06-09 05:07:30|584.32|580.32|584.74|580.74|584.75|580.75|584.32|580.32|32
1623215260000|2021-06-09 05:07:40|584.71|580.71|585.05|581.05|585.17|581.17|584.71|580.71|30
1623215270000|2021-06-09 05:07:50|584.78|580.78|584.68|580.68|585.03|581.03|584.68|580.68|21
1623215280000|2021-06-09 05:08:00|584.7|580.7|584.59|580.59|584.76|580.76|584.59|580.59|26
1623215290000|2021-06-09 05:08:10|584.58|580.58|584.51|580.51|584.64|580.64|584.49|580.49|25
1623215300000|2021-06-09 05:08:20|584.53|580.53|584.29|580.29|584.62|580.62|584.29|580.29|24
1623215310000|2021-06-09 05:08:30|584.31|580.31|584.5|580.5|584.5|580.5|584.27|580.27|23
1623215320000|2021-06-09 05:08:40|584.54|580.54|584.61|580.61|584.62|580.62|584.54|580.54|18
1623215330000|2021-06-09 05:08:50|584.62|580.62|584.73|580.73|584.77|580.77|584.62|580.62|19
1623215340000|2021-06-09 05:09:00|584.76|580.76|584.47|580.47|584.76|580.76|584.33|580.33|28
1623215350000|2021-06-09 05:09:10|584.48|580.48|584.46|580.46|584.5|580.5|584.2|580.2|28
1623215360000|2021-06-09 05:09:20|584.47|580.47|584.58|580.58|584.58|580.58|584.39|580.39|24
1623215370000|2021-06-09 05:09:30|584.59|580.59|584.96|580.96|585|581|584.59|580.59|22
1623215380000|2021-06-09 05:09:40|584.79|580.79|585.19|581.19|585.19|581.19|584.78|580.78|21
1623215390000|2021-06-09 05:09:50|585.09|581.09|585.21|581.21|585.44|581.44|585.09|581.09|10
1623215400000|2021-06-09 05:10:00|585.22|581.22|585.06|581.06|585.54|581.54|585.06|581.06|27
1623215410000|2021-06-09 05:10:10|584.98|580.98|585.05|581.05|585.05|581.05|584.84|580.84|28
1623215420000|2021-06-09 05:10:20|585.04|581.04|584.77|580.77|585.04|581.04|584.74|580.74|27
1623215430000|2021-06-09 05:10:30|584.79|580.79|585.02|581.02|585.07|581.07|584.78|580.78|25
1623215440000|2021-06-09 05:10:40|585.01|581.01|585.18|581.18|585.23|581.23|585.01|581.01|20
1623215450000|2021-06-09 05:10:50|585.11|581.11|584.32|580.32|585.11|581.11|584.31|580.31|28
1623215460000|2021-06-09 05:11:00|584.31|580.31|584.4|580.4|584.45|580.45|584.25|580.25|21
1623215470000|2021-06-09 05:11:10|584.42|580.42|584.25|580.25|584.43|580.43|584.23|580.23|22
1623215480000|2021-06-09 05:11:20|584.27|580.27|584.31|580.31|584.31|580.31|584.26|580.26|9
1623215490000|2021-06-09 05:11:30|584.32|580.32|584.26|580.26|584.37|580.37|584.23|580.23|20
1623215500000|2021-06-09 05:11:40|584.27|580.27|584.18|580.18|584.31|580.31|584.15|580.15|20
1623215510000|2021-06-09 05:11:50|584.17|580.17|584.58|580.58|584.58|580.58|584.17|580.17|15
1623215520000|2021-06-09 05:12:00|584.6|580.6|584.7|580.7|584.7|580.7|584.34|580.34|25
1623215530000|2021-06-09 05:12:10|584.68|580.68|584.69|580.69|585.01|581.01|584.6|580.6|31
1623215540000|2021-06-09 05:12:20|584.72|580.72|584.47|580.47|584.78|580.78|584.47|580.47|28
1623215550000|2021-06-09 05:12:30|584.46|580.46|584.34|580.34|584.46|580.46|584.3|580.3|24
1623215560000|2021-06-09 05:12:40|584.33|580.33|584.19|580.19|584.33|580.33|584.16|580.16|20
1623215570000|2021-06-09 05:12:50|584.11|580.11|583.89|579.89|584.13|580.13|583.89|579.89|15
1623215580000|2021-06-09 05:13:00|583.88|579.88|584.21|580.21|584.25|580.25|583.66|579.66|24
1623215590000|2021-06-09 05:13:10|584.2|580.2|584.27|580.27|584.29|580.29|584.16|580.16|19
1623215600000|2021-06-09 05:13:20|584.28|580.28|584.31|580.31|584.34|580.34|584.26|580.26|22
1623215610000|2021-06-09 05:13:30|584.32|580.32|584.08|580.08|584.34|580.34|584.04|580.04|12
1623215620000|2021-06-09 05:13:40|584.03|580.03|584.09|580.09|584.09|580.09|584.03|580.03|17
1623215630000|2021-06-09 05:13:50|584.06|580.06|584.05|580.05|584.11|580.11|584.03|580.03|14
1623215640000|2021-06-09 05:14:00|584.03|580.03|583.92|579.92|584.07|580.07|583.91|579.91|17
1623215650000|2021-06-09 05:14:10|583.93|579.93|583.96|579.96|584.04|580.04|583.93|579.93|28
1623215660000|2021-06-09 05:14:20|583.95|579.95|584.01|580.01|584.02|580.02|583.94|579.94|15
1623215670000|2021-06-09 05:14:30|584.02|580.02|584.13|580.13|584.13|580.13|584.02|580.02|18
1623215680000|2021-06-09 05:14:40|584.12|580.12|584.3|580.3|584.36|580.36|584.08|580.08|20
1623215690000|2021-06-09 05:14:50|584.29|580.29|584.31|580.31|584.36|580.36|584.22|580.22|22
1623215700000|2021-06-09 05:15:00|584.3|580.3|584.28|580.28|584.41|580.41|584.28|580.28|22
1623215710000|2021-06-09 05:15:10|584.55|580.55|584.94|580.94|585.02|581.02|584.55|580.55|18
1623215720000|2021-06-09 05:15:20|585.06|581.06|585.39|581.39|585.44|581.44|585.06|581.06|29
1623215730000|2021-06-09 05:15:30|585.44|581.44|585.59|581.59|585.99|581.99|585.29|581.29|31
1623215740000|2021-06-09 05:15:40|585.61|581.61|585.29|581.29|585.7|581.7|585.09|581.09|36
1623215750000|2021-06-09 05:15:50|585.45|581.45|586.01|582.01|586.31|582.31|585.45|581.45|34
1623215760000|2021-06-09 05:16:00|586.18|582.18|586.66|582.66|586.66|582.66|586.17|582.17|36
1623215770000|2021-06-09 05:16:10|586.68|582.68|587.67|583.67|587.67|583.67|586.32|582.32|29
1623215780000|2021-06-09 05:16:20|587.68|583.68|588.63|584.63|588.72|584.72|586.84|582.84|19
1623215790000|2021-06-09 05:16:30|588.57|584.57|588.87|584.87|588.87|584.87|588.19|584.19|36
1623215800000|2021-06-09 05:16:40|588.92|584.92|589.28|585.28|589.4|585.4|588.92|584.92|32
1623215810000|2021-06-09 05:16:50|589.39|585.39|590.48|586.48|590.51|586.51|589.29|585.29|34
1623215820000|2021-06-09 05:17:00|590.47|586.47|591.32|587.32|591.7|587.7|590.12|586.12|31
1623215830000|2021-06-09 05:17:10|591.33|587.33|590.7|586.7|591.36|587.36|590.66|586.66|32
1623215840000|2021-06-09 05:17:20|590.75|586.75|590.22|586.22|590.79|586.79|590.22|586.22|28
1623215850000|2021-06-09 05:17:30|590.21|586.21|589.9|585.9|590.21|586.21|589.72|585.72|35
1623215860000|2021-06-09 05:17:40|589.88|585.88|589.18|585.18|589.96|585.96|588.7|584.7|37
1623215870000|2021-06-09 05:17:50|589.1|585.1|588.97|584.97|589.17|585.17|588.76|584.76|36
1623215880000|2021-06-09 05:18:00|589.06|585.06|589.81|585.81|589.86|585.86|588.72|584.72|32
1623215890000|2021-06-09 05:18:10|589.94|585.94|589.55|585.55|590.03|586.03|589.55|585.55|27
1623215900000|2021-06-09 05:18:20|589.59|585.59|590.06|586.06|590.06|586.06|589.52|585.52|33
1623215910000|2021-06-09 05:18:30|590.07|586.07|589.48|585.48|590.07|586.07|589.48|585.48|27
1623215920000|2021-06-09 05:18:40|589.46|585.46|588.81|584.81|589.57|585.57|588.77|584.77|25
1623215930000|2021-06-09 05:18:50|588.89|584.89|588.43|584.43|588.89|584.89|588.4|584.4|34
1623215940000|2021-06-09 05:19:00|588.53|584.53|588.63|584.63|588.78|584.78|588.53|584.53|30
1623215950000|2021-06-09 05:19:10|588.59|584.59|587.94|583.94|588.59|584.59|587.94|583.94|36
1623215960000|2021-06-09 05:19:20|587.98|583.98|587.71|583.71|587.98|583.98|587.55|583.55|32
1623215970000|2021-06-09 05:19:30|587.72|583.72|587.69|583.69|587.78|583.78|587.39|583.39|32
1623215980000|2021-06-09 05:19:40|587.68|583.68|587.83|583.83|588.33|584.33|587.63|583.63|28
1623215990000|2021-06-09 05:19:50|587.84|583.84|588.31|584.31|588.57|584.57|587.82|583.82|25
1623216000000|2021-06-09 05:20:00|587.82|583.82|588.02|584.02|588.31|584.31|587.8|583.8|26
1623216010000|2021-06-09 05:20:10|588.01|584.01|587.81|583.81|588.02|584.02|587.74|583.74|31
1623216020000|2021-06-09 05:20:20|587.8|583.8|587.29|583.29|587.83|583.83|587.26|583.26|24
1623216030000|2021-06-09 05:20:30|587.25|583.25|586.91|582.91|587.29|583.29|586.88|582.88|25
1623216040000|2021-06-09 05:20:40|586.95|582.95|587.19|583.19|587.23|583.23|586.87|582.87|21
1623216050000|2021-06-09 05:20:50|587.32|583.32|587.44|583.44|587.52|583.52|587.32|583.32|24
1623216060000|2021-06-09 05:21:00|587.43|583.43|586.96|582.96|587.43|583.43|586.88|582.88|15
1623216070000|2021-06-09 05:21:10|586.95|582.95|586.88|582.88|586.96|582.96|586.69|582.69|28
1623216080000|2021-06-09 05:21:20|586.96|582.96|587|583|587.14|583.14|586.96|582.96|22
1623216090000|2021-06-09 05:21:30|586.99|582.99|586.64|582.64|586.99|582.99|586.63|582.63|23
1623216100000|2021-06-09 05:21:40|586.65|582.65|586.78|582.78|586.96|582.96|586.63|582.63|26
1623216110000|2021-06-09 05:21:50|586.8|582.8|586.39|582.39|586.87|582.87|586.3|582.3|14
1623216120000|2021-06-09 05:22:00|586.38|582.38|587.05|583.05|587.06|583.06|586.3|582.3|28
1623216130000|2021-06-09 05:22:10|587.07|583.07|587.22|583.22|587.27|583.27|586.88|582.88|22
1623216140000|2021-06-09 05:22:20|587.27|583.27|587.02|583.02|587.37|583.37|587.02|583.02|19
1623216150000|2021-06-09 05:22:30|586.96|582.96|587.18|583.18|587.49|583.49|586.79|582.79|28
1623216160000|2021-06-09 05:22:40|587.19|583.19|587.18|583.18|587.38|583.38|587.08|583.08|33
1623216170000|2021-06-09 05:22:50|587.25|583.25|587.34|583.34|587.52|583.52|587.25|583.25|28
1623216180000|2021-06-09 05:23:00|587.28|583.28|587.36|583.36|587.37|583.37|587.22|583.22|30
1623216190000|2021-06-09 05:23:10|587.37|583.37|587.44|583.44|587.48|583.48|587.24|583.24|28
1623216200000|2021-06-09 05:23:20|587.46|583.46|587.74|583.74|587.79|583.79|587.41|583.41|29
1623216210000|2021-06-09 05:23:30|587.71|583.71|587.57|583.57|587.8|583.8|587.52|583.52|23
1623216220000|2021-06-09 05:23:40|587.67|583.67|587.61|583.61|587.68|583.68|587.52|583.52|24
1623216230000|2021-06-09 05:23:50|587.58|583.58|587.43|583.43|587.66|583.66|587.43|583.43|22
1623216240000|2021-06-09 05:24:00|587.4|583.4|587.28|583.28|587.53|583.53|587.19|583.19|23
1623216250000|2021-06-09 05:24:10|587.29|583.29|587.24|583.24|587.3|583.3|587.21|583.21|19
1623216260000|2021-06-09 05:24:20|587.2|583.2|587.14|583.14|587.23|583.23|587.1|583.1|22
1623216270000|2021-06-09 05:24:30|587.11|583.11|587.12|583.12|587.14|583.14|587.1|583.1|15
1623216280000|2021-06-09 05:24:40|587.14|583.14|587.32|583.32|587.48|583.48|587.12|583.12|21
1623216290000|2021-06-09 05:24:50|587.33|583.33|587.33|583.33|587.5|583.5|587.31|583.31|18
1623216300000|2021-06-09 05:25:00|587.32|583.32|587.18|583.18|587.33|583.33|587.17|583.17|23
1623216310000|2021-06-09 05:25:10|587.14|583.14|587.22|583.22|587.26|583.26|587.13|583.13|13
1623216320000|2021-06-09 05:25:20|587.24|583.24|587.06|583.06|587.27|583.27|587.03|583.03|23
1623216330000|2021-06-09 05:25:30|587.08|583.08|587.28|583.28|587.29|583.29|587.04|583.04|27
1623216340000|2021-06-09 05:25:40|587.29|583.29|587.11|583.11|587.3|583.3|587.06|583.06|26
1623216350000|2021-06-09 05:25:50|587.21|583.21|587.34|583.34|587.34|583.34|587.17|583.17|17
1623216360000|2021-06-09 05:26:00|587.37|583.37|587.36|583.36|587.4|583.4|587.33|583.33|16
1623216370000|2021-06-09 05:26:10|587.37|583.37|587.4|583.4|587.41|583.41|587.36|583.36|7
1623216380000|2021-06-09 05:26:20|587.41|583.41|587.53|583.53|587.63|583.63|587.38|583.38|18
1623216390000|2021-06-09 05:26:30|587.5|583.5|587.52|583.52|587.72|583.72|587.49|583.49|25
1623216400000|2021-06-09 05:26:40|587.51|583.51|586.98|582.98|587.51|583.51|586.97|582.97|26
1623216410000|2021-06-09 05:26:50|586.99|582.99|586.98|582.98|587|583|586.98|582.98|9
1623216420000|2021-06-09 05:27:00|586.94|582.94|586.23|582.23|586.99|582.99|586.23|582.23|29
1623216430000|2021-06-09 05:27:10|586.26|582.26|586.57|582.57|586.57|582.57|586.23|582.23|26
1623216440000|2021-06-09 05:27:20|586.56|582.56|586.67|582.67|586.67|582.67|586.55|582.55|15
1623216450000|2021-06-09 05:27:30|586.68|582.68|587.3|583.3|587.3|583.3|586.67|582.67|26
1623216460000|2021-06-09 05:27:40|587.33|583.33|587.38|583.38|587.4|583.4|587.22|583.22|22
1623216470000|2021-06-09 05:27:50|587.41|583.41|588.05|584.05|588.05|584.05|587.39|583.39|20
1623216480000|2021-06-09 05:28:00|588.06|584.06|587.77|583.77|588.06|584.06|587.32|583.32|26
1623216490000|2021-06-09 05:28:10|587.78|583.78|587.34|583.34|587.78|583.78|587.28|583.28|23
1623216500000|2021-06-09 05:28:20|587.35|583.35|587.43|583.43|587.43|583.43|587.34|583.34|18
1623216510000|2021-06-09 05:28:30|587.42|583.42|587.4|583.4|587.42|583.42|587.28|583.28|22
1623216520000|2021-06-09 05:28:40|587.41|583.41|587.37|583.37|587.41|583.41|587.35|583.35|8
1623216530000|2021-06-09 05:28:50|587.42|583.42|587.27|583.27|587.42|583.42|587.25|583.25|20
1623216540000|2021-06-09 05:29:00|587.23|583.23|587.34|583.34|587.34|583.34|587.17|583.17|20
1623216550000|2021-06-09 05:29:10|587.35|583.35|587.96|583.96|588.1|584.1|587.35|583.35|22
1623216560000|2021-06-09 05:29:20|588|584|587.92|583.92|588.1|584.1|587.92|583.92|19
1623216570000|2021-06-09 05:29:30|587.93|583.93|587.91|583.91|588.09|584.09|587.89|583.89|28
1623216580000|2021-06-09 05:29:40|587.89|583.89|587.7|583.7|587.89|583.89|587.67|583.67|22
1623216590000|2021-06-09 05:29:50|587.75|583.75|587.63|583.63|588.04|584.04|587.63|583.63|29
1623216600000|2021-06-09 05:30:00|587.59|583.59|587.27|583.27|587.59|583.59|587.27|583.27|30
1623216610000|2021-06-09 05:30:10|587.28|583.28|587.05|583.05|587.29|583.29|586.95|582.95|23
1623216620000|2021-06-09 05:30:20|587.04|583.04|587.1|583.1|587.12|583.12|586.92|582.92|23
1623216630000|2021-06-09 05:30:30|587.09|583.09|586.89|582.89|587.1|583.1|586.83|582.83|28
1623216640000|2021-06-09 05:30:40|586.9|582.9|586.82|582.82|586.94|582.94|586.73|582.73|22
1623216650000|2021-06-09 05:30:50|586.79|582.79|586.46|582.46|586.83|582.83|586.46|582.46|27
1623216660000|2021-06-09 05:31:00|586.48|582.48|586.62|582.62|586.62|582.62|586.43|582.43|23
1623216670000|2021-06-09 05:31:10|586.64|582.64|586.32|582.32|586.69|582.69|586.3|582.3|23
1623216680000|2021-06-09 05:31:20|586.3|582.3|586.1|582.1|586.3|582.3|586.07|582.07|22
1623216690000|2021-06-09 05:31:30|586.11|582.11|586.08|582.08|586.14|582.14|586.08|582.08|18
1623216700000|2021-06-09 05:31:40|586.12|582.12|586.16|582.16|586.19|582.19|586.07|582.07|16
1623216710000|2021-06-09 05:31:50|586.18|582.18|586.03|582.03|586.18|582.18|586.02|582.02|19
1623216720000|2021-06-09 05:32:00|586.04|582.04|586.03|582.03|586.06|582.06|586.01|582.01|12
1623216730000|2021-06-09 05:32:10|586.04|582.04|585.91|581.91|586.05|582.05|585.85|581.85|22
1623216740000|2021-06-09 05:32:20|586.1|582.1|586.16|582.16|586.26|582.26|585.99|581.99|23
1623216750000|2021-06-09 05:32:30|586.09|582.09|586.08|582.08|586.11|582.11|586.07|582.07|16
1623216760000|2021-06-09 05:32:40|586.05|582.05|586.01|582.01|586.13|582.13|585.91|581.91|26
1623216770000|2021-06-09 05:32:50|585.99|581.99|586.11|582.11|586.12|582.12|585.97|581.97|25
1623216780000|2021-06-09 05:33:00|586.08|582.08|586.05|582.05|586.1|582.1|586.05|582.05|8
1623216790000|2021-06-09 05:33:10|586.04|582.04|585.86|581.86|586.04|582.04|585.86|581.86|16
1623216800000|2021-06-09 05:33:20|585.87|581.87|585.93|581.93|585.99|581.99|585.84|581.84|23
1623216810000|2021-06-09 05:33:30|585.92|581.92|586.03|582.03|586.03|582.03|585.87|581.87|25
1623216820000|2021-06-09 05:33:40|586.04|582.04|586.23|582.23|586.27|582.27|586.04|582.04|17
1623216830000|2021-06-09 05:33:50|586.27|582.27|586.22|582.22|586.28|582.28|586.22|582.22|14
1623216840000|2021-06-09 05:34:00|586.24|582.24|586.37|582.37|586.43|582.43|586.24|582.24|20
1623216850000|2021-06-09 05:34:10|586.38|582.38|586.14|582.14|586.41|582.41|586.12|582.12|22
1623216860000|2021-06-09 05:34:20|586.15|582.15|585.94|581.94|586.15|582.15|585.87|581.87|24
1623216870000|2021-06-09 05:34:30|585.95|581.95|585.79|581.79|585.98|581.98|585.77|581.77|25
1623216880000|2021-06-09 05:34:40|585.8|581.8|585.69|581.69|585.8|581.8|585.67|581.67|15
1623216890000|2021-06-09 05:34:50|585.7|581.7|585.64|581.64|585.77|581.77|585.64|581.64|20
1623216900000|2021-06-09 05:35:00|585.62|581.62|585.47|581.47|585.71|581.71|585.46|581.46|22
1623216910000|2021-06-09 05:35:10|585.48|581.48|585.27|581.27|585.48|581.48|585.21|581.21|15
1623216920000|2021-06-09 05:35:20|585.28|581.28|585.24|581.24|585.28|581.28|585.19|581.19|20
1623216930000|2021-06-09 05:35:30|585.22|581.22|585.15|581.15|585.24|581.24|585.1|581.1|18
1623216940000|2021-06-09 05:35:40|585.14|581.14|585|581|585.16|581.16|585|581|23
1623216950000|2021-06-09 05:35:50|585.01|581.01|584.9|580.9|585.01|581.01|584.89|580.89|19
1623216960000|2021-06-09 05:36:00|584.91|580.91|585.05|581.05|585.14|581.14|584.81|580.81|29
1623216970000|2021-06-09 05:36:10|585.07|581.07|585.19|581.19|585.19|581.19|585.03|581.03|15
1623216980000|2021-06-09 05:36:20|585.15|581.15|585.21|581.21|585.21|581.21|585.13|581.13|19
1623216990000|2021-06-09 05:36:30|585.2|581.2|585.6|581.6|585.65|581.65|585.14|581.14|24
1623217000000|2021-06-09 05:36:40|585.58|581.58|586.09|582.09|586.09|582.09|585.54|581.54|18
1623217010000|2021-06-09 05:36:50|586.1|582.1|585.89|581.89|586.18|582.18|585.72|581.72|29
1623217020000|2021-06-09 05:37:00|585.88|581.88|585.77|581.77|585.91|581.91|585.73|581.73|24
1623217030000|2021-06-09 05:37:10|585.78|581.78|585.57|581.57|585.82|581.82|585.57|581.57|21
1623217040000|2021-06-09 05:37:20|585.59|581.59|585.7|581.7|585.7|581.7|585.56|581.56|23
1623217050000|2021-06-09 05:37:30|585.69|581.69|586.08|582.08|586.08|582.08|585.69|581.69|26
1623217060000|2021-06-09 05:37:40|586.05|582.05|586.16|582.16|586.17|582.17|585.96|581.96|25
1623217070000|2021-06-09 05:37:50|586.13|582.13|586.01|582.01|586.34|582.34|585.89|581.89|32
1623217080000|2021-06-09 05:38:00|585.97|581.97|585.93|581.93|585.97|581.97|585.86|581.86|22
1623217090000|2021-06-09 05:38:10|585.92|581.92|585.89|581.89|585.92|581.92|585.76|581.76|23
1623217100000|2021-06-09 05:38:20|585.88|581.88|585.76|581.76|585.89|581.89|585.76|581.76|17
1623217110000|2021-06-09 05:38:30|585.77|581.77|585.95|581.95|586.01|582.01|585.77|581.77|13
1623217120000|2021-06-09 05:38:40|585.94|581.94|585.89|581.89|585.98|581.98|585.89|581.89|15
1623217130000|2021-06-09 05:38:50|585.9|581.9|586.12|582.12|586.16|582.16|585.81|581.81|19
1623217140000|2021-06-09 05:39:00|586.16|582.16|586.03|582.03|586.16|582.16|585.87|581.87|29
1623217150000|2021-06-09 05:39:10|586.02|582.02|585.92|581.92|586.07|582.07|585.92|581.92|27
1623217160000|2021-06-09 05:39:20|585.96|581.96|585.83|581.83|585.97|581.97|585.83|581.83|26
1623217170000|2021-06-09 05:39:30|585.79|581.79|585.47|581.47|585.85|581.85|585.4|581.4|30
1623217180000|2021-06-09 05:39:40|585.51|581.51|585.46|581.46|585.51|581.51|585.35|581.35|22
1623217190000|2021-06-09 05:39:50|585.5|581.5|585.44|581.44|585.54|581.54|585.39|581.39|24
1623217200000|2021-06-09 05:40:00|585.45|581.45|585.25|581.25|585.49|581.49|585.24|581.24|23
1623217210000|2021-06-09 05:40:10|585.26|581.26|585.43|581.43|585.45|581.45|585.24|581.24|28
1623217220000|2021-06-09 05:40:20|585.42|581.42|585.53|581.53|585.56|581.56|585.37|581.37|23
1623217230000|2021-06-09 05:40:30|585.52|581.52|585.52|581.52|585.55|581.55|585.5|581.5|22
1623217240000|2021-06-09 05:40:40|585.54|581.54|585.79|581.79|585.82|581.82|585.54|581.54|25
1623217250000|2021-06-09 05:40:50|585.75|581.75|585.66|581.66|585.79|581.79|585.58|581.58|23
1623217260000|2021-06-09 05:41:00|585.67|581.67|585.9|581.9|585.96|581.96|585.67|581.67|23
1623217270000|2021-06-09 05:41:10|585.91|581.91|585.95|581.95|585.99|581.99|585.9|581.9|19
1623217280000|2021-06-09 05:41:20|585.99|581.99|586.14|582.14|586.2|582.2|585.97|581.97|14
1623217290000|2021-06-09 05:41:30|586.05|582.05|585.91|581.91|586.1|582.1|585.86|581.86|24
1623217300000|2021-06-09 05:41:40|585.92|581.92|585.76|581.76|585.92|581.92|585.67|581.67|25
1623217310000|2021-06-09 05:41:50|585.73|581.73|585.73|581.73|585.77|581.77|585.68|581.68|28
1623217320000|2021-06-09 05:42:00|585.74|581.74|585.83|581.83|585.92|581.92|585.74|581.74|26
1623217330000|2021-06-09 05:42:10|585.82|581.82|585.67|581.67|585.89|581.89|585.62|581.62|33
1623217340000|2021-06-09 05:42:20|585.68|581.68|585.59|581.59|585.68|581.68|585.37|581.37|18
1623217350000|2021-06-09 05:42:30|585.57|581.57|585.6|581.6|585.68|581.68|585.56|581.56|21
1623217360000|2021-06-09 05:42:40|585.58|581.58|585.98|581.98|586.03|582.03|585.57|581.57|22
1623217370000|2021-06-09 05:42:50|585.92|581.92|586.18|582.18|586.23|582.23|585.92|581.92|22
1623217380000|2021-06-09 05:43:00|586.22|582.22|586.28|582.28|586.3|582.3|586.22|582.22|9
1623217390000|2021-06-09 05:43:10|586.29|582.29|586.31|582.31|586.35|582.35|586.28|582.28|19
1623217400000|2021-06-09 05:43:20|586.35|582.35|586.27|582.27|586.35|582.35|586.27|582.27|12
1623217410000|2021-06-09 05:43:30|586.28|582.28|586.4|582.4|586.4|582.4|586.28|582.28|22
1623217420000|2021-06-09 05:43:40|586.38|582.38|586.12|582.12|586.38|582.38|586.02|582.02|27
1623217430000|2021-06-09 05:43:50|586.13|582.13|586.23|582.23|586.3|582.3|586.13|582.13|21
1623217440000|2021-06-09 05:44:00|586.27|582.27|586.21|582.21|586.27|582.27|586.2|582.2|24
1623217450000|2021-06-09 05:44:10|586.22|582.22|586.33|582.33|586.35|582.35|586.2|582.2|23
1623217460000|2021-06-09 05:44:20|586.45|582.45|586.95|582.95|586.95|582.95|586.34|582.34|17
1623217470000|2021-06-09 05:44:30|586.91|582.91|586.85|582.85|586.97|582.97|586.81|582.81|30
1623217480000|2021-06-09 05:44:40|586.84|582.84|586.81|582.81|586.84|582.84|586.69|582.69|29
1623217490000|2021-06-09 05:44:50|586.86|582.86|586.9|582.9|586.94|582.94|586.84|582.84|23
1623217500000|2021-06-09 05:45:00|586.89|582.89|586.93|582.93|587.04|583.04|586.86|582.86|29
1623217510000|2021-06-09 05:45:10|586.95|582.95|586.85|582.85|586.96|582.96|586.72|582.72|26
1623217520000|2021-06-09 05:45:20|586.84|582.84|586.42|582.42|586.84|582.84|586.36|582.36|23
1623217530000|2021-06-09 05:45:30|586.41|582.41|586.32|582.32|586.45|582.45|586.27|582.27|24
1623217540000|2021-06-09 05:45:40|586.31|582.31|586|582|586.31|582.31|586|582|21
1623217550000|2021-06-09 05:45:50|586.01|582.01|585.86|581.86|586.02|582.02|585.86|581.86|12
1623217560000|2021-06-09 05:46:00|585.85|581.85|585.94|581.94|585.97|581.97|585.79|581.79|25
1623217570000|2021-06-09 05:46:10|585.93|581.93|585.88|581.88|585.94|581.94|585.87|581.87|19
1623217580000|2021-06-09 05:46:20|585.89|581.89|585.9|581.9|585.93|581.93|585.87|581.87|23
1623217590000|2021-06-09 05:46:30|585.89|581.89|585.8|581.8|585.9|581.9|585.79|581.79|18
1623217600000|2021-06-09 05:46:40|585.78|581.78|585.76|581.76|585.79|581.79|585.71|581.71|13
1623217610000|2021-06-09 05:46:50|585.77|581.77|585.62|581.62|585.77|581.77|585.56|581.56|29
1623217620000|2021-06-09 05:47:00|585.67|581.67|585.19|581.19|585.67|581.67|585.18|581.18|25
1623217630000|2021-06-09 05:47:10|585.21|581.21|585.18|581.18|585.23|581.23|585.14|581.14|23
1623217640000|2021-06-09 05:47:20|585.19|581.19|585.27|581.27|585.27|581.27|584.88|580.88|28
1623217650000|2021-06-09 05:47:30|585.29|581.29|585.22|581.22|585.37|581.37|585.22|581.22|20
1623217660000|2021-06-09 05:47:40|585.15|581.15|585.12|581.12|585.17|581.17|585.05|581.05|18
1623217670000|2021-06-09 05:47:50|585.13|581.13|585.13|581.13|585.13|581.13|585.05|581.05|31
1623217680000|2021-06-09 05:48:00|585.12|581.12|585.14|581.14|585.14|581.14|585.08|581.08|19
1623217690000|2021-06-09 05:48:10|585.13|581.13|584.93|580.93|585.14|581.14|584.92|580.92|19
1623217700000|2021-06-09 05:48:20|584.92|580.92|584.97|580.97|584.97|580.97|584.92|580.92|12
1623217710000|2021-06-09 05:48:30|584.95|580.95|585|581|585|581|584.94|580.94|18
1623217720000|2021-06-09 05:48:40|584.98|580.98|584.89|580.89|584.98|580.98|584.87|580.87|15
1623217730000|2021-06-09 05:48:50|584.88|580.88|584.9|580.9|584.99|580.99|584.88|580.88|22
1623217740000|2021-06-09 05:49:00|584.91|580.91|585.23|581.23|585.23|581.23|584.91|580.91|19
1623217750000|2021-06-09 05:49:10|585.22|581.22|585.15|581.15|585.29|581.29|585.15|581.15|20
1623217760000|2021-06-09 05:49:20|585.16|581.16|585.18|581.18|585.24|581.24|585.15|581.15|10
1623217770000|2021-06-09 05:49:30|585.21|581.21|585.3|581.3|585.3|581.3|585.21|581.21|15
1623217780000|2021-06-09 05:49:40|585.29|581.29|585.25|581.25|585.3|581.3|585.21|581.21|12
1623217790000|2021-06-09 05:49:50|585.26|581.26|585.27|581.27|585.28|581.28|585.24|581.24|14
1623217800000|2021-06-09 05:50:00|585.28|581.28|585.25|581.25|585.28|581.28|585.25|581.25|16
1623217810000|2021-06-09 05:50:10|585.26|581.26|585.17|581.17|585.38|581.38|585.17|581.17|23
1623217820000|2021-06-09 05:50:20|585.16|581.16|585.23|581.23|585.3|581.3|585.07|581.07|23
1623217830000|2021-06-09 05:50:30|585.22|581.22|585.22|581.22|585.23|581.23|585.15|581.15|21
1623217840000|2021-06-09 05:50:40|585.21|581.21|585.06|581.06|585.26|581.26|585.05|581.05|31
1623217850000|2021-06-09 05:50:50|585.04|581.04|584.67|580.67|585.04|581.04|584.65|580.65|18
1623217860000|2021-06-09 05:51:00|584.68|580.68|585.57|581.57|585.57|581.57|584.68|580.68|28
1623217870000|2021-06-09 05:51:10|585.54|581.54|586.91|582.91|586.92|582.92|585.54|581.54|30
1623217880000|2021-06-09 05:51:20|586.93|582.93|587.84|583.84|587.98|583.98|586.93|582.93|29
1623217890000|2021-06-09 05:51:30|587.76|583.76|587.58|583.58|587.77|583.77|587.5|583.5|28
1623217900000|2021-06-09 05:51:40|587.54|583.54|587.5|583.5|587.62|583.62|587.48|583.48|23
1623217910000|2021-06-09 05:51:50|587.53|583.53|588.06|584.06|588.07|584.07|587.53|583.53|17
1623217920000|2021-06-09 05:52:00|587.96|583.96|587.66|583.66|587.97|583.97|587.64|583.64|29
1623217930000|2021-06-09 05:52:10|587.64|583.64|587.38|583.38|587.64|583.64|587.31|583.31|29
1623217940000|2021-06-09 05:52:20|587.37|583.37|587.31|583.31|587.37|583.37|587.28|583.28|19
1623217950000|2021-06-09 05:52:30|587.25|583.25|587.24|583.24|587.32|583.32|587.24|583.24|24
1623217960000|2021-06-09 05:52:40|587.25|583.25|587.06|583.06|587.26|583.26|587.06|583.06|23
1623217970000|2021-06-09 05:52:50|587.08|583.08|587.22|583.22|587.24|583.24|587.08|583.08|23
1623217980000|2021-06-09 05:53:00|587.24|583.24|587.03|583.03|587.25|583.25|587.03|583.03|26
1623217990000|2021-06-09 05:53:10|587.04|583.04|586.83|582.83|587.04|583.04|586.79|582.79|24
1623218000000|2021-06-09 05:53:20|586.85|582.85|586.86|582.86|586.92|582.92|586.78|582.78|27
1623218010000|2021-06-09 05:53:30|586.95|582.95|586.94|582.94|586.96|582.96|586.49|582.49|28
1623218020000|2021-06-09 05:53:40|586.95|582.95|586.77|582.77|586.97|582.97|586.77|582.77|23
1623218030000|2021-06-09 05:53:50|586.78|582.78|586.78|582.78|586.8|582.8|586.75|582.75|20
1623218040000|2021-06-09 05:54:00|586.76|582.76|586.74|582.74|586.78|582.78|586.72|582.72|24
1623218050000|2021-06-09 05:54:10|586.75|582.75|586.26|582.26|586.75|582.75|586.26|582.26|25
1623218060000|2021-06-09 05:54:20|586.27|582.27|586.11|582.11|586.27|582.27|586.03|582.03|19
1623218070000|2021-06-09 05:54:30|586.16|582.16|586.1|582.1|586.19|582.19|586.09|582.09|24
1623218080000|2021-06-09 05:54:40|586.12|582.12|585.76|581.76|586.16|582.16|585.76|581.76|25
1623218090000|2021-06-09 05:54:50|585.77|581.77|585.9|581.9|585.94|581.94|585.56|581.56|23
1623218100000|2021-06-09 05:55:00|585.99|581.99|585.78|581.78|586.09|582.09|585.78|581.78|20
1623218110000|2021-06-09 05:55:10|585.79|581.79|585.85|581.85|585.96|581.96|585.77|581.77|18
1623218120000|2021-06-09 05:55:20|585.89|581.89|586.16|582.16|586.16|582.16|585.89|581.89|15
1623218130000|2021-06-09 05:55:30|586.15|582.15|585.74|581.74|586.15|582.15|585.66|581.66|28
1623218140000|2021-06-09 05:55:40|585.72|581.72|585.83|581.83|585.84|581.84|585.7|581.7|19
1623218150000|2021-06-09 05:55:50|585.84|581.84|585.75|581.75|585.84|581.84|585.73|581.73|18
1623218160000|2021-06-09 05:56:00|585.76|581.76|585.74|581.74|585.76|581.76|585.7|581.7|14
1623218170000|2021-06-09 05:56:10|585.75|581.75|585.82|581.82|585.91|581.91|585.71|581.71|22
1623218180000|2021-06-09 05:56:20|585.95|581.95|586.51|582.51|586.84|582.84|585.88|581.88|19
1623218190000|2021-06-09 05:56:30|586.68|582.68|587.68|583.68|587.73|583.73|586.68|582.68|23
1623218200000|2021-06-09 05:56:40|587.8|583.8|587.5|583.5|587.8|583.8|587.46|583.46|19
1623218210000|2021-06-09 05:56:50|587.46|583.46|587.72|583.72|587.77|583.77|587.46|583.46|26
1623218220000|2021-06-09 05:57:00|587.7|583.7|587.61|583.61|587.7|583.7|587.53|583.53|30
1623218230000|2021-06-09 05:57:10|587.58|583.58|587.38|583.38|587.73|583.73|587.38|583.38|20
1623218240000|2021-06-09 05:57:20|587.4|583.4|587.19|583.19|587.4|583.4|587.19|583.19|22
1623218250000|2021-06-09 05:57:30|587.18|583.18|587.42|583.42|587.43|583.43|587.18|583.18|18
1623218260000|2021-06-09 05:57:40|587.41|583.41|587.27|583.27|587.43|583.43|587.27|583.27|18
1623218270000|2021-06-09 05:57:50|587.31|583.31|587.02|583.02|587.31|583.31|587.02|583.02|17
1623218280000|2021-06-09 05:58:00|586.85|582.85|586.86|582.86|587.04|583.04|586.85|582.85|21
1623218290000|2021-06-09 05:58:10|586.85|582.85|586.6|582.6|586.88|582.88|586.6|582.6|23
1623218300000|2021-06-09 05:58:20|586.61|582.61|586.66|582.66|586.69|582.69|586.61|582.61|22
1623218310000|2021-06-09 05:58:30|586.67|582.67|586.64|582.64|586.7|582.7|586.62|582.62|22
1623218320000|2021-06-09 05:58:40|586.67|582.67|586.41|582.41|586.68|582.68|586.41|582.41|28
1623218330000|2021-06-09 05:58:50|586.43|582.43|586.61|582.61|586.72|582.72|586.43|582.43|24
1623218340000|2021-06-09 05:59:00|586.62|582.62|586.48|582.48|586.63|582.63|586.47|582.47|18
1623218350000|2021-06-09 05:59:10|586.51|582.51|586.51|582.51|586.52|582.52|586.48|582.48|18
1623218360000|2021-06-09 05:59:20|586.49|582.49|586.71|582.71|586.72|582.72|586.49|582.49|12
1623218370000|2021-06-09 05:59:30|586.74|582.74|586.72|582.72|586.78|582.78|586.69|582.69|13
1623218380000|2021-06-09 05:59:40|586.73|582.73|586.85|582.85|586.85|582.85|586.72|582.72|9
1623218390000|2021-06-09 05:59:50|586.91|582.91|587.13|583.13|587.16|583.16|586.91|582.91|22
1623218400000|2021-06-09 06:00:00|587.14|583.14|586.68|582.68|587.14|583.14|586.68|582.68|31
1623218410000|2021-06-09 06:00:10|586.55|582.55|586.6|582.6|586.6|582.6|586.54|582.54|7
1623218420000|2021-06-09 06:00:20|586.53|582.53|586.68|582.68|586.69|582.69|586.53|582.53|22
1623218430000|2021-06-09 06:00:30|586.69|582.69|586.57|582.57|586.69|582.69|586.55|582.55|23
1623218440000|2021-06-09 06:00:40|586.56|582.56|586.6|582.6|586.66|582.66|586.56|582.56|30
1623218450000|2021-06-09 06:00:50|586.66|582.66|586.58|582.58|586.67|582.67|586.46|582.46|25
1623218460000|2021-06-09 06:01:00|586.57|582.57|586.5|582.5|586.58|582.58|586.47|582.47|20
1623218470000|2021-06-09 06:01:10|586.48|582.48|586.25|582.25|586.52|582.52|586.25|582.25|17
1623218480000|2021-06-09 06:01:20|586.27|582.27|586.56|582.56|586.56|582.56|586.27|582.27|12
1623218490000|2021-06-09 06:01:30|586.49|582.49|586.41|582.41|586.51|582.51|586.28|582.28|30
1623218500000|2021-06-09 06:01:40|586.4|582.4|586.22|582.22|586.44|582.44|586.18|582.18|23
1623218510000|2021-06-09 06:01:50|586.19|582.19|586.06|582.06|586.28|582.28|586|582|29
1623218520000|2021-06-09 06:02:00|586.07|582.07|585.83|581.83|586.1|582.1|585.79|581.79|22
1623218530000|2021-06-09 06:02:10|585.82|581.82|585.72|581.72|585.83|581.83|585.7|581.7|20
1623218540000|2021-06-09 06:02:20|585.71|581.71|585.95|581.95|585.99|581.99|585.63|581.63|18
1623218550000|2021-06-09 06:02:30|585.96|581.96|585.95|581.95|586.08|582.08|585.94|581.94|28
1623218560000|2021-06-09 06:02:40|585.86|581.86|586.05|582.05|586.12|582.12|585.86|581.86|21
1623218570000|2021-06-09 06:02:50|586.04|582.04|585.9|581.9|586.05|582.05|585.9|581.9|25
1623218580000|2021-06-09 06:03:00|585.88|581.88|585.86|581.86|585.91|581.91|585.86|581.86|15
1623218590000|2021-06-09 06:03:10|585.87|581.87|586.32|582.32|586.38|582.38|585.87|581.87|24
1623218600000|2021-06-09 06:03:20|586.37|582.37|586.37|582.37|586.41|582.41|586.33|582.33|13
1623218610000|2021-06-09 06:03:30|586.38|582.38|586.02|582.02|586.43|582.43|585.96|581.96|25
1623218620000|2021-06-09 06:03:40|586.03|582.03|586.49|582.49|586.53|582.53|586.03|582.03|23
1623218630000|2021-06-09 06:03:50|586.52|582.52|586.74|582.74|586.75|582.75|586.52|582.52|16
1623218640000|2021-06-09 06:04:00|586.76|582.76|586.99|582.99|587.02|583.02|586.76|582.76|20
1623218650000|2021-06-09 06:04:10|586.96|582.96|587.09|583.09|587.14|583.14|586.96|582.96|17
1623218660000|2021-06-09 06:04:20|587.07|583.07|586.83|582.83|587.07|583.07|586.83|582.83|30
1623218670000|2021-06-09 06:04:30|586.85|582.85|586.87|582.87|586.89|582.89|586.81|582.81|26
1623218680000|2021-06-09 06:04:40|586.86|582.86|586.66|582.66|586.87|582.87|586.64|582.64|26
1623218690000|2021-06-09 06:04:50|586.68|582.68|586.43|582.43|586.68|582.68|586.43|582.43|25
1623218700000|2021-06-09 06:05:00|586.47|582.47|586.67|582.67|586.72|582.72|586.45|582.45|24
1623218710000|2021-06-09 06:05:10|586.68|582.68|586.45|582.45|586.7|582.7|586.45|582.45|26
1623218720000|2021-06-09 06:05:20|586.47|582.47|586.4|582.4|586.47|582.47|586.34|582.34|24
1623218730000|2021-06-09 06:05:30|586.39|582.39|586.57|582.57|586.58|582.58|586.39|582.39|24
1623218740000|2021-06-09 06:05:40|586.55|582.55|586.19|582.19|586.58|582.58|586.18|582.18|30
1623218750000|2021-06-09 06:05:50|586.15|582.15|585.92|581.92|586.15|582.15|585.92|581.92|25
1623218760000|2021-06-09 06:06:00|585.91|581.91|586.05|582.05|586.05|582.05|585.87|581.87|21
1623218770000|2021-06-09 06:06:10|586.04|582.04|586.09|582.09|586.17|582.17|586.04|582.04|15
1623218780000|2021-06-09 06:06:20|586.08|582.08|586.1|582.1|586.11|582.11|586.06|582.06|13
1623218790000|2021-06-09 06:06:30|586.11|582.11|586.15|582.15|586.15|582.15|586.09|582.09|7
1623218800000|2021-06-09 06:06:40|586.16|582.16|586.16|582.16|586.17|582.17|586.15|582.15|14
1623218810000|2021-06-09 06:06:50|586.17|582.17|586.4|582.4|586.44|582.44|586.17|582.17|16
1623218820000|2021-06-09 06:07:00|586.29|582.29|586.14|582.14|586.29|582.29|586.09|582.09|21
1623218830000|2021-06-09 06:07:10|586.16|582.16|585.91|581.91|586.17|582.17|585.86|581.86|16
1623218840000|2021-06-09 06:07:20|585.93|581.93|585.94|581.94|585.94|581.94|585.92|581.92|15
1623218850000|2021-06-09 06:07:30|585.93|581.93|585.93|581.93|585.94|581.94|585.93|581.93|7
1623218860000|2021-06-09 06:07:40|585.94|581.94|585.95|581.95|585.96|581.96|585.94|581.94|4
1623218870000|2021-06-09 06:07:50|585.92|581.92|585.85|581.85|585.92|581.92|585.85|581.85|10
1623218880000|2021-06-09 06:08:00|585.86|581.86|585.93|581.93|585.93|581.93|585.86|581.86|10
1623218890000|2021-06-09 06:08:10|585.88|581.88|586.19|582.19|586.21|582.21|585.88|581.88|19
1623218900000|2021-06-09 06:08:20|586.21|582.21|585.91|581.91|586.21|582.21|585.86|581.86|25
1623218910000|2021-06-09 06:08:30|585.88|581.88|585.67|581.67|585.91|581.91|585.67|581.67|21
1623218920000|2021-06-09 06:08:40|585.69|581.69|585.49|581.49|585.69|581.69|585.39|581.39|25
1623218930000|2021-06-09 06:08:50|585.54|581.54|585.39|581.39|585.67|581.67|585.37|581.37|22
1623218940000|2021-06-09 06:09:00|585.38|581.38|585.38|581.38|585.61|581.61|585.36|581.36|23
1623218950000|2021-06-09 06:09:10|585.37|581.37|585.47|581.47|585.47|581.47|585.28|581.28|17
1623218960000|2021-06-09 06:09:20|585.48|581.48|585.66|581.66|585.72|581.72|585.35|581.35|16
1623218970000|2021-06-09 06:09:30|585.68|581.68|585.99|581.99|585.99|581.99|585.63|581.63|27
1623218980000|2021-06-09 06:09:40|586|582|586.33|582.33|586.38|582.38|585.77|581.77|16
1623218990000|2021-06-09 06:09:50|586.34|582.34|586.41|582.41|586.42|582.42|586.32|582.32|7
1623219000000|2021-06-09 06:10:00|586.42|582.42|586.25|582.25|586.42|582.42|586.21|582.21|15
1623219010000|2021-06-09 06:10:10|586.26|582.26|586.38|582.38|586.42|582.42|586.25|582.25|12
1623219020000|2021-06-09 06:10:20|586.41|582.41|586.45|582.45|586.45|582.45|586.41|582.41|6
1623219030000|2021-06-09 06:10:30|586.43|582.43|586.48|582.48|586.48|582.48|586.37|582.37|25
1623219040000|2021-06-09 06:10:40|586.49|582.49|586.47|582.47|586.49|582.49|586.45|582.45|12
1623219050000|2021-06-09 06:10:50|586.48|582.48|586.45|582.45|586.48|582.48|586.35|582.35|9
1623219060000|2021-06-09 06:11:00|586.44|582.44|586.46|582.46|586.47|582.47|586.44|582.44|7
1623219070000|2021-06-09 06:11:10|586.45|582.45|586.46|582.46|586.46|582.46|586.45|582.45|12
1623219080000|2021-06-09 06:11:20|586.45|582.45|586.46|582.46|586.46|582.46|586.45|582.45|20
1623219090000|2021-06-09 06:11:30|586.45|582.45|586.46|582.46|586.46|582.46|586.39|582.39|17
1623219100000|2021-06-09 06:11:40|586.47|582.47|586.46|582.46|586.47|582.47|586.45|582.45|9
1623219110000|2021-06-09 06:11:50|586.45|582.45|586.31|582.31|586.47|582.47|586.26|582.26|19
1623219120000|2021-06-09 06:12:00|586.32|582.32|586.89|582.89|586.89|582.89|586.32|582.32|23
1623219130000|2021-06-09 06:12:10|586.9|582.9|587.19|583.19|587.19|583.19|586.9|582.9|10
1623219140000|2021-06-09 06:12:20|587.2|583.2|587.32|583.32|587.34|583.34|587.19|583.19|10
1623219150000|2021-06-09 06:12:30|587.34|583.34|587.4|583.4|587.4|583.4|587.34|583.34|6
1623219160000|2021-06-09 06:12:40|587.41|583.41|587.43|583.43|587.43|583.43|587.4|583.4|6
1623219170000|2021-06-09 06:12:50|587.42|583.42|587.67|583.67|587.67|583.67|587.42|583.42|19
1623219180000|2021-06-09 06:13:00|587.69|583.69|587.81|583.81|587.85|583.85|587.67|583.67|28
1623219190000|2021-06-09 06:13:10|587.86|583.86|588|584|588.01|584.01|587.83|583.83|24
1623219200000|2021-06-09 06:13:20|587.99|583.99|588.11|584.11|588.11|584.11|587.99|583.99|23
1623219210000|2021-06-09 06:13:30|588.05|584.05|588.2|584.2|588.44|584.44|588.05|584.05|15
1623219220000|2021-06-09 06:13:40|588.21|584.21|588.27|584.27|588.56|584.56|588.21|584.21|33
1623219230000|2021-06-09 06:13:50|588.35|584.35|588.3|584.3|588.37|584.37|588.14|584.14|28
1623219240000|2021-06-09 06:14:00|588.32|584.32|588.21|584.21|588.34|584.34|588.21|584.21|31
1623219250000|2021-06-09 06:14:10|588.17|584.17|587.9|583.9|588.18|584.18|587.82|583.82|27
1623219260000|2021-06-09 06:14:20|587.87|583.87|587.66|583.66|587.94|583.94|587.65|583.65|25
1623219270000|2021-06-09 06:14:30|587.62|583.62|587.39|583.39|587.63|583.63|587.32|583.32|26
1623219280000|2021-06-09 06:14:40|587.38|583.38|587.46|583.46|587.47|583.47|587.35|583.35|21
1623219290000|2021-06-09 06:14:50|587.47|583.47|587.54|583.54|587.54|583.54|587.42|583.42|17
1623219300000|2021-06-09 06:15:00|587.57|583.57|587.62|583.62|587.62|583.62|587.49|583.49|22
1623219310000|2021-06-09 06:15:10|587.61|583.61|587.62|583.62|587.63|583.63|587.61|583.61|8
1623219320000|2021-06-09 06:15:20|587.63|583.63|587.62|583.62|587.63|583.63|587.6|583.6|16
1623219330000|2021-06-09 06:15:30|587.63|583.63|587.52|583.52|587.91|583.91|587.52|583.52|23
1623219340000|2021-06-09 06:15:40|587.57|583.57|588.11|584.11|588.11|584.11|587.52|583.52|20
1623219350000|2021-06-09 06:15:50|588.1|584.1|588.04|584.04|588.12|584.12|588.02|584.02|27
1623219360000|2021-06-09 06:16:00|588.05|584.05|588.62|584.62|588.79|584.79|588.03|584.03|26
1623219370000|2021-06-09 06:16:10|588.65|584.65|588.46|584.46|588.94|584.94|588.14|584.14|20
1623219380000|2021-06-09 06:16:20|589.2|585.2|589.21|585.21|589.25|585.25|588.98|584.98|27
1623219390000|2021-06-09 06:16:30|589.16|585.16|589.46|585.46|589.53|585.53|589.16|585.16|26
1623219400000|2021-06-09 06:16:40|589.55|585.55|589.92|585.92|589.92|585.92|589.55|585.55|27
1623219410000|2021-06-09 06:16:50|589.95|585.95|590.07|586.07|590.19|586.19|589.93|585.93|28
1623219420000|2021-06-09 06:17:00|590|586|589.37|585.37|590|586|589.36|585.36|31
1623219430000|2021-06-09 06:17:10|589.34|585.34|589.79|585.79|589.8|585.8|589.34|585.34|25
1623219440000|2021-06-09 06:17:20|589.82|585.82|589.65|585.65|589.87|585.87|589.59|585.59|33
1623219450000|2021-06-09 06:17:30|589.63|585.63|589.94|585.94|589.94|585.94|589.55|585.55|29
1623219460000|2021-06-09 06:17:40|589.9|585.9|590.01|586.01|590.03|586.03|589.82|585.82|26
1623219470000|2021-06-09 06:17:50|590.02|586.02|590.13|586.13|590.13|586.13|589.96|585.96|28
1623219480000|2021-06-09 06:18:00|590.2|586.2|589.95|585.95|590.2|586.2|589.95|585.95|26
1623219490000|2021-06-09 06:18:10|589.92|585.92|589.74|585.74|589.96|585.96|589.65|585.65|28
1623219500000|2021-06-09 06:18:20|589.75|585.75|589.78|585.78|590.05|586.05|589.73|585.73|26
1623219510000|2021-06-09 06:18:30|589.75|585.75|589.59|585.59|589.79|585.79|589.58|585.58|26
1623219520000|2021-06-09 06:18:40|589.57|585.57|589.54|585.54|589.66|585.66|589.46|585.46|25
1623219530000|2021-06-09 06:18:50|589.46|585.46|589.6|585.6|589.61|585.61|589.43|585.43|15
1623219540000|2021-06-09 06:19:00|589.57|585.57|589.81|585.81|590.03|586.03|589.56|585.56|34
1623219550000|2021-06-09 06:19:10|589.79|585.79|589.62|585.62|589.79|585.79|589.55|585.55|30
1623219560000|2021-06-09 06:19:20|589.68|585.68|590.04|586.04|590.06|586.06|589.64|585.64|22
1623219570000|2021-06-09 06:19:30|589.98|585.98|590.38|586.38|590.56|586.56|589.97|585.97|29
1623219580000|2021-06-09 06:19:40|590.37|586.37|590.74|586.74|590.75|586.75|590.35|586.35|21
1623219590000|2021-06-09 06:19:50|590.73|586.73|590.72|586.72|590.73|586.73|590.66|586.66|22
1623219600000|2021-06-09 06:20:00|590.7|586.7|590.18|586.18|590.71|586.71|590.07|586.07|27
1623219610000|2021-06-09 06:20:10|590.15|586.15|590.02|586.02|590.16|586.16|590.01|586.01|19
1623219620000|2021-06-09 06:20:20|589.97|585.97|589.93|585.93|589.99|585.99|589.67|585.67|28
1623219630000|2021-06-09 06:20:30|589.94|585.94|590.23|586.23|590.23|586.23|589.89|585.89|25
1623219640000|2021-06-09 06:20:40|590.25|586.25|590.57|586.57|590.57|586.57|590.25|586.25|24
1623219650000|2021-06-09 06:20:50|590.54|586.54|590.5|586.5|590.71|586.71|590.48|586.48|18
1623219660000|2021-06-09 06:21:00|590.51|586.51|590.52|586.52|590.55|586.55|590.45|586.45|21
1623219670000|2021-06-09 06:21:10|590.53|586.53|590.43|586.43|590.53|586.53|590.43|586.43|25
1623219680000|2021-06-09 06:21:20|590.38|586.38|590.15|586.15|590.38|586.38|590.15|586.15|27
1623219690000|2021-06-09 06:21:30|590.12|586.12|590.11|586.11|590.17|586.17|590.09|586.09|17
1623219700000|2021-06-09 06:21:40|590.09|586.09|590.14|586.14|590.29|586.29|590.09|586.09|25
1623219710000|2021-06-09 06:21:50|590.12|586.12|589.93|585.93|590.13|586.13|589.89|585.89|27
1623219720000|2021-06-09 06:22:00|589.94|585.94|589.77|585.77|589.96|585.96|589.75|585.75|21
1623219730000|2021-06-09 06:22:10|589.76|585.76|589.73|585.73|589.79|585.79|589.72|585.72|17
1623219740000|2021-06-09 06:22:20|589.74|585.74|589.67|585.67|590.15|586.15|589.67|585.67|25
1623219750000|2021-06-09 06:22:30|589.74|585.74|589.73|585.73|589.76|585.76|589.62|585.62|26
1623219760000|2021-06-09 06:22:40|589.72|585.72|589.63|585.63|589.73|585.73|589.63|585.63|19
1623219770000|2021-06-09 06:22:50|589.62|585.62|589.81|585.81|589.9|585.9|589.62|585.62|19
1623219780000|2021-06-09 06:23:00|589.79|585.79|590.33|586.33|590.38|586.38|589.79|585.79|29
1623219790000|2021-06-09 06:23:10|590.28|586.28|590.3|586.3|590.4|586.4|590.28|586.28|17
1623219800000|2021-06-09 06:23:20|590.32|586.32|590.42|586.42|590.47|586.47|590.29|586.29|16
1623219810000|2021-06-09 06:23:30|590.43|586.43|590.24|586.24|590.5|586.5|590.22|586.22|19
1623219820000|2021-06-09 06:23:40|590.2|586.2|590.15|586.15|590.22|586.22|590.15|586.15|22
1623219830000|2021-06-09 06:23:50|590.19|586.19|590.24|586.24|590.29|586.29|590.11|586.11|18
1623219840000|2021-06-09 06:24:00|590.25|586.25|590.33|586.33|590.39|586.39|590.24|586.24|22
1623219850000|2021-06-09 06:24:10|590.35|586.35|590.71|586.71|590.72|586.72|590.33|586.33|19
1623219860000|2021-06-09 06:24:20|590.72|586.72|590.62|586.62|590.72|586.72|590.62|586.62|21
1623219870000|2021-06-09 06:24:30|590.65|586.65|590.55|586.55|590.65|586.65|590.55|586.55|19
1623219880000|2021-06-09 06:24:40|590.56|586.56|590.42|586.42|590.64|586.64|590.42|586.42|27
1623219890000|2021-06-09 06:24:50|590.4|586.4|590.61|586.61|590.7|586.7|590.39|586.39|31
1623219900000|2021-06-09 06:25:00|590.62|586.62|590.19|586.19|590.75|586.75|590.19|586.19|25
1623219910000|2021-06-09 06:25:10|590.17|586.17|590.3|586.3|590.37|586.37|589.95|585.95|29
1623219920000|2021-06-09 06:25:20|590.31|586.31|590.98|586.98|590.98|586.98|590.31|586.31|20
1623219930000|2021-06-09 06:25:30|590.97|586.97|591.19|587.19|591.3|587.3|590.68|586.68|30
1623219940000|2021-06-09 06:25:40|591.28|587.28|592.19|588.19|592.2|588.2|590.68|586.68|25
1623219950000|2021-06-09 06:25:50|592.21|588.21|592.78|588.78|592.78|588.78|592.19|588.19|22
1623219960000|2021-06-09 06:26:00|592.76|588.76|593.33|589.33|593.51|589.51|592.62|588.62|36
1623219970000|2021-06-09 06:26:10|593.19|589.19|593.71|589.71|593.71|589.71|593.08|589.08|28
1623219980000|2021-06-09 06:26:20|593.5|589.5|594.04|590.04|594.05|590.05|593.5|589.5|20
1623219990000|2021-06-09 06:26:30|594.03|590.03|593.57|589.57|594.04|590.04|593.57|589.57|30
1623220000000|2021-06-09 06:26:40|593.6|589.6|594.27|590.27|594.42|590.42|593.58|589.58|29
1623220010000|2021-06-09 06:26:50|594.22|590.22|593.74|589.74|594.22|590.22|593.73|589.73|19
1623220020000|2021-06-09 06:27:00|593.75|589.75|593.75|589.75|593.9|589.9|593.64|589.64|20
1623220030000|2021-06-09 06:27:10|593.71|589.71|593.12|589.12|593.72|589.72|592.9|588.9|32
1623220040000|2021-06-09 06:27:20|593.15|589.15|592.73|588.73|593.16|589.16|592.73|588.73|26
1623220050000|2021-06-09 06:27:30|592.78|588.78|592.68|588.68|592.89|588.89|592.65|588.65|23
1623220060000|2021-06-09 06:27:40|592.69|588.69|592.83|588.83|592.83|588.83|592.63|588.63|25
1623220070000|2021-06-09 06:27:50|592.86|588.86|593.46|589.46|593.46|589.46|592.76|588.76|35
1623220080000|2021-06-09 06:28:00|593.48|589.48|593.4|589.4|593.48|589.48|593.32|589.32|26
1623220090000|2021-06-09 06:28:10|593.42|589.42|593.14|589.14|593.44|589.44|593.08|589.08|29
1623220100000|2021-06-09 06:28:20|593.08|589.08|593.09|589.09|593.09|589.09|592.95|588.95|30
1623220110000|2021-06-09 06:28:30|593.08|589.08|592.69|588.69|593.08|589.08|592.69|588.69|26
1623220120000|2021-06-09 06:28:40|592.7|588.7|592.62|588.62|592.7|588.7|592.49|588.49|28
1623220130000|2021-06-09 06:28:50|592.6|588.6|593.15|589.15|593.2|589.2|592.6|588.6|30
1623220140000|2021-06-09 06:29:00|593.16|589.16|593.04|589.04|593.31|589.31|593.04|589.04|21
1623220150000|2021-06-09 06:29:10|593.05|589.05|592.64|588.64|593.05|589.05|592.62|588.62|28
1623220160000|2021-06-09 06:29:20|592.61|588.61|593.77|589.77|593.85|589.85|592.61|588.61|36
1623220170000|2021-06-09 06:29:30|593.83|589.83|594.79|590.79|594.79|590.79|593.81|589.81|28
1623220180000|2021-06-09 06:29:40|594.94|590.94|595.52|591.52|595.54|591.54|594.94|590.94|27
1623220190000|2021-06-09 06:29:50|595.38|591.38|595.05|591.05|595.38|591.38|594.83|590.83|25
1623220200000|2021-06-09 06:30:00|594.94|590.94|594.17|590.17|594.94|590.94|594.07|590.07|31
1623220210000|2021-06-09 06:30:10|594.16|590.16|594.63|590.63|594.63|590.63|593.98|589.98|27
1623220220000|2021-06-09 06:30:20|594.56|590.56|594.19|590.19|594.68|590.68|594.07|590.07|30
1623220230000|2021-06-09 06:30:30|594.18|590.18|593.84|589.84|594.18|590.18|593.83|589.83|30
1623220240000|2021-06-09 06:30:40|593.81|589.81|593.58|589.58|593.98|589.98|593.58|589.58|30
1623220250000|2021-06-09 06:30:50|593.56|589.56|593.51|589.51|593.57|589.57|593.51|589.51|16
1623220260000|2021-06-09 06:31:00|593.52|589.52|593.14|589.14|593.57|589.57|593.13|589.13|31
1623220270000|2021-06-09 06:31:10|593.15|589.15|592.86|588.86|593.16|589.16|592.8|588.8|24
1623220280000|2021-06-09 06:31:20|592.82|588.82|592.54|588.54|592.83|588.83|592.51|588.51|23
1623220290000|2021-06-09 06:31:30|592.53|588.53|592.44|588.44|592.57|588.57|592.41|588.41|16
1623220300000|2021-06-09 06:31:40|592.45|588.45|592.41|588.41|592.52|588.52|592.41|588.41|23
1623220310000|2021-06-09 06:31:50|592.4|588.4|592.01|588.01|592.4|588.4|592.01|588.01|24
1623220320000|2021-06-09 06:32:00|591.97|587.97|592.1|588.1|592.11|588.11|591.93|587.93|25
1623220330000|2021-06-09 06:32:10|592.09|588.09|592.3|588.3|592.49|588.49|592.06|588.06|24
1623220340000|2021-06-09 06:32:20|592.48|588.48|593.71|589.71|593.72|589.72|592.27|588.27|32
1623220350000|2021-06-09 06:32:30|593.7|589.7|593.28|589.28|593.71|589.71|593.25|589.25|34
1623220360000|2021-06-09 06:32:40|593.25|589.25|593.07|589.07|593.25|589.25|593.03|589.03|28
1623220370000|2021-06-09 06:32:50|593.06|589.06|592.52|588.52|593.06|589.06|592.49|588.49|34
1623220380000|2021-06-09 06:33:00|592.53|588.53|592.47|588.47|592.67|588.67|592.44|588.44|24
1623220390000|2021-06-09 06:33:10|592.46|588.46|592.75|588.75|592.78|588.78|592.43|588.43|28
1623220400000|2021-06-09 06:33:20|592.76|588.76|592.87|588.87|592.96|588.96|592.65|588.65|28
1623220410000|2021-06-09 06:33:30|592.84|588.84|592.66|588.66|592.84|588.84|592.57|588.57|31
1623220420000|2021-06-09 06:33:40|592.68|588.68|592.34|588.34|592.74|588.74|592.31|588.31|26
1623220430000|2021-06-09 06:33:50|592.35|588.35|592.37|588.37|592.38|588.38|592.32|588.32|25
1623220440000|2021-06-09 06:34:00|592.33|588.33|592.23|588.23|592.37|588.37|592.14|588.14|19
1623220450000|2021-06-09 06:34:10|592.24|588.24|591.61|587.61|592.24|588.24|591.61|587.61|25
1623220460000|2021-06-09 06:34:20|591.62|587.62|591.61|587.61|591.67|587.67|591.55|587.55|30
1623220470000|2021-06-09 06:34:30|591.62|587.62|591.96|587.96|591.96|587.96|591.62|587.62|28
1623220480000|2021-06-09 06:34:40|592.03|588.03|591.78|587.78|592.04|588.04|591.72|587.72|29
1623220490000|2021-06-09 06:34:50|591.77|587.77|591.64|587.64|591.79|587.79|591.58|587.58|24
1623220500000|2021-06-09 06:35:00|591.62|587.62|591.4|587.4|591.64|587.64|591.34|587.34|30
1623220510000|2021-06-09 06:35:10|591.38|587.38|591.96|587.96|592.26|588.26|591.38|587.38|33
1623220520000|2021-06-09 06:35:20|591.95|587.95|591.76|587.76|591.95|587.95|591.63|587.63|19
1623220530000|2021-06-09 06:35:30|591.8|587.8|591.72|587.72|591.8|587.8|591.64|587.64|24
1623220540000|2021-06-09 06:35:40|591.65|587.65|591.82|587.82|591.84|587.84|591.65|587.65|16
1623220550000|2021-06-09 06:35:50|591.81|587.81|591.8|587.8|591.83|587.83|591.79|587.79|14
1623220560000|2021-06-09 06:36:00|591.81|587.81|591.83|587.83|591.88|587.88|591.79|587.79|20
1623220570000|2021-06-09 06:36:10|591.84|587.84|591.66|587.66|591.84|587.84|591.65|587.65|24
1623220580000|2021-06-09 06:36:20|591.65|587.65|591.6|587.6|591.67|587.67|591.56|587.56|23
1623220590000|2021-06-09 06:36:30|591.59|587.59|591.41|587.41|591.64|587.64|591.41|587.41|15
1623220600000|2021-06-09 06:36:40|591.42|587.42|591.55|587.55|591.97|587.97|591.42|587.42|30
1623220610000|2021-06-09 06:36:50|591.56|587.56|591.74|587.74|591.8|587.8|591.53|587.53|25
1623220620000|2021-06-09 06:37:00|591.76|587.76|592.01|588.01|592.13|588.13|591.71|587.71|31
1623220630000|2021-06-09 06:37:10|592.02|588.02|592.17|588.17|592.25|588.25|591.93|587.93|28
1623220640000|2021-06-09 06:37:20|592.18|588.18|592.51|588.51|592.52|588.52|592.18|588.18|23
1623220650000|2021-06-09 06:37:30|592.54|588.54|592.33|588.33|592.57|588.57|592.33|588.33|31
1623220660000|2021-06-09 06:37:40|592.32|588.32|592.37|588.37|592.41|588.41|592.32|588.32|30
1623220670000|2021-06-09 06:37:50|592.36|588.36|592.02|588.02|592.38|588.38|591.97|587.97|27
1623220680000|2021-06-09 06:38:00|592.01|588.01|591.9|587.9|592.01|588.01|591.89|587.89|20
1623220690000|2021-06-09 06:38:10|591.88|587.88|592.1|588.1|592.16|588.16|591.67|587.67|23
1623220700000|2021-06-09 06:38:20|592.11|588.11|592.29|588.29|592.35|588.35|592.09|588.09|28
1623220710000|2021-06-09 06:38:30|592.33|588.33|592.59|588.59|592.59|588.59|592.28|588.28|22
1623220720000|2021-06-09 06:38:40|592.6|588.6|592.43|588.43|592.6|588.6|592.35|588.35|21
1623220730000|2021-06-09 06:38:50|592.41|588.41|592.33|588.33|592.41|588.41|592.31|588.31|29
1623220740000|2021-06-09 06:39:00|592.31|588.31|592.63|588.63|592.77|588.77|592.26|588.26|21
1623220750000|2021-06-09 06:39:10|592.58|588.58|592.66|588.66|592.67|588.67|592.58|588.58|9
1623220760000|2021-06-09 06:39:20|592.65|588.65|592.77|588.77|593.13|589.13|592.58|588.58|20
1623220770000|2021-06-09 06:39:30|592.76|588.76|593.74|589.74|593.74|589.74|592.74|588.74|32
1623220780000|2021-06-09 06:39:40|593.84|589.84|593.76|589.76|593.87|589.87|593.66|589.66|23
1623220790000|2021-06-09 06:39:50|593.77|589.77|593.62|589.62|593.78|589.78|593.44|589.44|25
1623220800000|2021-06-09 06:40:00|593.65|589.65|593.3|589.3|593.71|589.71|593.29|589.29|24
1623220810000|2021-06-09 06:40:10|593.29|589.29|592.96|588.96|593.35|589.35|592.96|588.96|23
1623220820000|2021-06-09 06:40:20|592.97|588.97|592.93|588.93|593.06|589.06|592.79|588.79|26
1623220830000|2021-06-09 06:40:30|592.9|588.9|593.33|589.33|593.33|589.33|592.83|588.83|32
1623220840000|2021-06-09 06:40:40|593.36|589.36|593.74|589.74|593.74|589.74|593.31|589.31|28
1623220850000|2021-06-09 06:40:50|593.75|589.75|594.14|590.14|594.24|590.24|593.72|589.72|29
1623220860000|2021-06-09 06:41:00|594.12|590.12|594.22|590.22|594.22|590.22|593.64|589.64|33
1623220870000|2021-06-09 06:41:10|594.21|590.21|594.11|590.11|594.21|590.21|593.73|589.73|31
1623220880000|2021-06-09 06:41:20|594.13|590.13|594.28|590.28|594.29|590.29|594.12|590.12|24
1623220890000|2021-06-09 06:41:30|594.26|590.26|594.06|590.06|594.29|590.29|594|590|22
1623220900000|2021-06-09 06:41:40|594.05|590.05|593.92|589.92|594.05|590.05|593.85|589.85|26
1623220910000|2021-06-09 06:41:50|593.93|589.93|593.72|589.72|593.93|589.93|593.61|589.61|29
1623220920000|2021-06-09 06:42:00|593.71|589.71|593.79|589.79|594.01|590.01|593.67|589.67|28
1623220930000|2021-06-09 06:42:10|593.67|589.67|593.68|589.68|593.73|589.73|593.63|589.63|30
1623220940000|2021-06-09 06:42:20|593.71|589.71|593.84|589.84|593.84|589.84|593.7|589.7|22
1623220950000|2021-06-09 06:42:30|593.86|589.86|594.29|590.29|594.35|590.35|593.86|589.86|29
1623220960000|2021-06-09 06:42:40|594.26|590.26|594.31|590.31|594.32|590.32|594.26|590.26|21
1623220970000|2021-06-09 06:42:50|594.32|590.32|594.33|590.33|594.33|590.33|594.3|590.3|12
1623220980000|2021-06-09 06:43:00|594.3|590.3|594.68|590.68|594.68|590.68|594.3|590.3|19
1623220990000|2021-06-09 06:43:10|594.64|590.64|595.08|591.08|595.09|591.09|594.51|590.51|31
1623221000000|2021-06-09 06:43:20|595.09|591.09|595.6|591.6|595.67|591.67|595.05|591.05|29
1623221010000|2021-06-09 06:43:30|595.5|591.5|595.12|591.12|595.6|591.6|595.08|591.08|33
1623221020000|2021-06-09 06:43:40|595.13|591.13|595.15|591.15|595.18|591.18|594.85|590.85|32
1623221030000|2021-06-09 06:43:50|595.16|591.16|595.42|591.42|595.42|591.42|595.12|591.12|30
1623221040000|2021-06-09 06:44:00|595.37|591.37|595.53|591.53|595.62|591.62|595.27|591.27|32
1623221050000|2021-06-09 06:44:10|595.67|591.67|595.72|591.72|595.73|591.73|595.52|591.52|30
1623221060000|2021-06-09 06:44:20|595.63|591.63|596.5|592.5|596.5|592.5|595.63|591.63|29
1623221070000|2021-06-09 06:44:30|596.51|592.51|596.68|592.68|596.68|592.68|596.38|592.38|23
1623221080000|2021-06-09 06:44:40|596.72|592.72|596.57|592.57|596.72|592.72|596.24|592.24|10
1623221090000|2021-06-09 06:44:50|596.56|592.56|596.71|592.71|596.72|592.72|596.52|592.52|20
1623221100000|2021-06-09 06:45:00|596.7|592.7|595.81|591.81|596.7|592.7|595.79|591.79|24
1623221110000|2021-06-09 06:45:10|595.7|591.7|595.63|591.63|595.75|591.75|595.54|591.54|33
1623221120000|2021-06-09 06:45:20|595.65|591.65|595.9|591.9|595.93|591.93|595.56|591.56|33
1623221130000|2021-06-09 06:45:30|595.91|591.91|596.65|592.65|596.66|592.66|595.89|591.89|29
1623221140000|2021-06-09 06:45:40|596.67|592.67|596.62|592.62|596.7|592.7|596.37|592.37|24
1623221150000|2021-06-09 06:45:50|596.63|592.63|596.59|592.59|596.76|592.76|596.57|592.57|23
1623221160000|2021-06-09 06:46:00|596.58|592.58|596.69|592.69|596.79|592.79|596.57|592.57|26
1623221170000|2021-06-09 06:46:10|596.7|592.7|596.45|592.45|596.71|592.71|596.38|592.38|31
1623221180000|2021-06-09 06:46:20|596.44|592.44|596.68|592.68|596.68|592.68|596.44|592.44|24
1623221190000|2021-06-09 06:46:30|596.72|592.72|597.06|593.06|597.06|593.06|596.66|592.66|28
1623221200000|2021-06-09 06:46:40|597.02|593.02|597.03|593.03|597.45|593.45|596.91|592.91|33
1623221210000|2021-06-09 06:46:50|597.41|593.41|597.03|593.03|597.45|593.45|596.95|592.95|19
1623221220000|2021-06-09 06:47:00|597|593|597.32|593.32|597.38|593.38|596.86|592.86|30
1623221230000|2021-06-09 06:47:10|597.34|593.34|597.25|593.25|597.35|593.35|596.92|592.92|31
1623221240000|2021-06-09 06:47:20|597.23|593.23|597.25|593.25|597.28|593.28|596.84|592.84|34
1623221250000|2021-06-09 06:47:30|597.26|593.26|597.11|593.11|597.29|593.29|597.1|593.1|26
1623221260000|2021-06-09 06:47:40|597.1|593.1|597.13|593.13|597.32|593.32|597.05|593.05|31
1623221270000|2021-06-09 06:47:50|597.29|593.29|597.39|593.39|597.42|593.42|597.18|593.18|26
1623221280000|2021-06-09 06:48:00|597.46|593.46|597.72|593.72|597.73|593.73|597.46|593.46|26
1623221290000|2021-06-09 06:48:10|597.71|593.71|597.55|593.55|597.76|593.76|597.55|593.55|23
1623221300000|2021-06-09 06:48:20|597.56|593.56|597.53|593.53|597.63|593.63|597.53|593.53|24
1623221310000|2021-06-09 06:48:30|597.52|593.52|597.46|593.46|597.54|593.54|597.44|593.44|19
1623221320000|2021-06-09 06:48:40|597.42|593.42|597.41|593.41|597.42|593.42|597.18|593.18|31
1623221330000|2021-06-09 06:48:50|597.48|593.48|597.36|593.36|597.48|593.48|597.32|593.32|26
1623221340000|2021-06-09 06:49:00|597.35|593.35|597.35|593.35|597.4|593.4|597.34|593.34|22
1623221350000|2021-06-09 06:49:10|597.37|593.37|597.44|593.44|597.48|593.48|597.28|593.28|24
1623221360000|2021-06-09 06:49:20|597.38|593.38|597.82|593.82|597.82|593.82|597.34|593.34|29
1623221370000|2021-06-09 06:49:30|597.78|593.78|597.85|593.85|597.85|593.85|597.78|593.78|13
1623221380000|2021-06-09 06:49:40|597.83|593.83|597.66|593.66|598.26|594.26|597.64|593.64|32
1623221390000|2021-06-09 06:49:50|597.68|593.68|597.39|593.39|598.28|594.28|597.39|593.39|27
1623221400000|2021-06-09 06:50:00|597.67|593.67|597.92|593.92|598.06|594.06|597.63|593.63|22
1623221410000|2021-06-09 06:50:10|597.68|593.68|598.01|594.01|598.01|594.01|597.39|593.39|20
1623221420000|2021-06-09 06:50:20|598.29|594.29|599.36|595.36|599.36|595.36|598.29|594.29|30
1623221430000|2021-06-09 06:50:30|599.29|595.29|599.04|595.04|599.49|595.49|599.04|595.04|32
1623221440000|2021-06-09 06:50:40|598.98|594.98|598.79|594.79|599|595|598.65|594.65|32
1623221450000|2021-06-09 06:50:50|598.76|594.76|598.8|594.8|598.8|594.8|598.72|594.72|20
1623221460000|2021-06-09 06:51:00|598.79|594.79|598.66|594.66|598.79|594.79|598.63|594.63|24
1623221470000|2021-06-09 06:51:10|598.67|594.67|598.64|594.64|598.77|594.77|598.6|594.6|24
1623221480000|2021-06-09 06:51:20|598.65|594.65|598.37|594.37|598.65|594.65|598.31|594.31|26
1623221490000|2021-06-09 06:51:30|598.38|594.38|598.39|594.39|598.41|594.41|598.36|594.36|23
1623221500000|2021-06-09 06:51:40|598.4|594.4|598.21|594.21|598.41|594.41|598.21|594.21|22
1623221510000|2021-06-09 06:51:50|598.24|594.24|598.71|594.71|598.71|594.71|598.23|594.23|32
1623221520000|2021-06-09 06:52:00|598.76|594.76|598.8|594.8|598.8|594.8|598.52|594.52|28
1623221530000|2021-06-09 06:52:10|598.79|594.79|598.36|594.36|598.79|594.79|598.34|594.34|29
1623221540000|2021-06-09 06:52:20|598.38|594.38|598.24|594.24|598.38|594.38|598.24|594.24|21
1623221550000|2021-06-09 06:52:30|598.28|594.28|598.19|594.19|598.28|594.28|598.12|594.12|26
1623221560000|2021-06-09 06:52:40|598.2|594.2|598.43|594.43|598.59|594.59|598.18|594.18|29
1623221570000|2021-06-09 06:52:50|598.45|594.45|598.62|594.62|598.74|594.74|598.45|594.45|31
1623221580000|2021-06-09 06:53:00|598.63|594.63|598.99|594.99|599.05|595.05|598.63|594.63|32
1623221590000|2021-06-09 06:53:10|598.97|594.97|599.13|595.13|599.13|595.13|598.84|594.84|28
1623221600000|2021-06-09 06:53:20|599.15|595.15|599.12|595.12|599.29|595.29|599.04|595.04|23
1623221610000|2021-06-09 06:53:30|599.1|595.1|599.19|595.19|599.26|595.26|599.04|595.04|28
1623221620000|2021-06-09 06:53:40|599.18|595.18|599.21|595.21|599.37|595.37|599.18|595.18|28
1623221630000|2021-06-09 06:53:50|599.2|595.2|599.31|595.31|599.32|595.32|599.17|595.17|21
1623221640000|2021-06-09 06:54:00|599.32|595.32|599.37|595.37|599.38|595.38|599.29|595.29|19
1623221650000|2021-06-09 06:54:10|599.38|595.38|599.07|595.07|599.45|595.45|599.06|595.06|29
1623221660000|2021-06-09 06:54:20|599.09|595.09|599.85|595.85|599.88|595.88|599.05|595.05|37
1623221670000|2021-06-09 06:54:30|599.91|595.91|599.78|595.78|600.16|596.16|599.71|595.71|29
1623221680000|2021-06-09 06:54:40|599.77|595.77|599.1|595.1|599.77|595.77|599.1|595.1|28
1623221690000|2021-06-09 06:54:50|599.07|595.07|598.97|594.97|599.14|595.14|598.89|594.89|27
1623221700000|2021-06-09 06:55:00|598.95|594.95|598.49|594.49|599.03|595.03|598.47|594.47|30
1623221710000|2021-06-09 06:55:10|598.5|594.5|598.36|594.36|598.51|594.51|598.34|594.34|23
1623221720000|2021-06-09 06:55:20|598.37|594.37|598.25|594.25|598.37|594.37|598.25|594.25|20
1623221730000|2021-06-09 06:55:30|598.27|594.27|598.77|594.77|598.82|594.82|598.27|594.27|22
1623221740000|2021-06-09 06:55:40|598.75|594.75|599.22|595.22|599.34|595.34|598.71|594.71|29
1623221750000|2021-06-09 06:55:50|599.23|595.23|598.9|594.9|599.25|595.25|598.86|594.86|30
1623221760000|2021-06-09 06:56:00|598.89|594.89|599.05|595.05|599.05|595.05|598.86|594.86|30
1623221770000|2021-06-09 06:56:10|599.06|595.06|599.4|595.4|599.43|595.43|599.05|595.05|26
1623221780000|2021-06-09 06:56:20|599.43|595.43|599.58|595.58|599.59|595.59|599.43|595.43|20
1623221790000|2021-06-09 06:56:30|599.57|595.57|599.36|595.36|599.6|595.6|599.33|595.33|31
1623221800000|2021-06-09 06:56:40|599.31|595.31|599.23|595.23|599.35|595.35|599.17|595.17|24
1623221810000|2021-06-09 06:56:50|599.21|595.21|599.17|595.17|599.22|595.22|599.12|595.12|29
1623221820000|2021-06-09 06:57:00|599.18|595.18|598.85|594.85|599.18|595.18|598.85|594.85|20
1623221830000|2021-06-09 06:57:10|598.84|594.84|598.99|594.99|598.99|594.99|598.83|594.83|22
1623221840000|2021-06-09 06:57:20|599|595|598.78|594.78|599|595|598.76|594.76|28
1623221850000|2021-06-09 06:57:30|598.79|594.79|598.79|594.79|598.8|594.8|598.74|594.74|29
1623221860000|2021-06-09 06:57:40|598.8|594.8|598.99|594.99|599.1|595.1|598.8|594.8|26
1623221870000|2021-06-09 06:57:50|598.98|594.98|599.54|595.54|599.72|595.72|598.96|594.96|28
1623221880000|2021-06-09 06:58:00|599.48|595.48|599.35|595.35|599.63|595.63|599.32|595.32|31
1623221890000|2021-06-09 06:58:10|599.34|595.34|599.89|595.89|600.02|596.02|599.23|595.23|28
1623221900000|2021-06-09 06:58:20|599.83|595.83|599.53|595.53|599.85|595.85|599.52|595.52|25
1623221910000|2021-06-09 06:58:30|599.57|595.57|599.23|595.23|599.67|595.67|599.18|595.18|23
1623221920000|2021-06-09 06:58:40|599.19|595.19|598.98|594.98|599.31|595.31|598.98|594.98|28
1623221930000|2021-06-09 06:58:50|598.97|594.97|598.79|594.79|599.3|595.3|598.77|594.77|32
1623221940000|2021-06-09 06:59:00|598.75|594.75|598.45|594.45|598.77|594.77|598.39|594.39|21
1623221950000|2021-06-09 06:59:10|598.43|594.43|598.26|594.26|598.43|594.43|598.16|594.16|28
1623221960000|2021-06-09 06:59:20|598.27|594.27|598.41|594.41|598.45|594.45|598.2|594.2|26
1623221970000|2021-06-09 06:59:30|598.4|594.4|598.43|594.43|598.43|594.43|598.37|594.37|23
1623221980000|2021-06-09 06:59:40|598.39|594.39|598.37|594.37|598.45|594.45|598.36|594.36|17
1623221990000|2021-06-09 06:59:50|598.38|594.38|598.65|594.65|598.65|594.65|598.38|594.38|24
1623222000000|2021-06-09 07:00:00|598.64|594.64|598.56|594.56|598.67|594.67|598.55|594.55|14
1623222010000|2021-06-09 07:00:10|598.55|594.55|598.37|594.37|598.58|594.58|598.37|594.37|17
1623222020000|2021-06-09 07:00:20|598.34|594.34|598.1|594.1|598.35|594.35|597.99|593.99|12
1623222030000|2021-06-09 07:00:30|598.09|594.09|597.83|593.83|598.09|594.09|597.83|593.83|18
1623222040000|2021-06-09 07:00:40|597.84|593.84|598.36|594.36|598.36|594.36|597.8|593.8|26
1623222050000|2021-06-09 07:00:50|598.35|594.35|597.92|593.92|598.36|594.36|597.86|593.86|30
1623222060000|2021-06-09 07:01:00|597.89|593.89|597.42|593.42|597.91|593.91|597.42|593.42|29
1623222070000|2021-06-09 07:01:10|597.4|593.4|597.19|593.19|597.41|593.41|597.15|593.15|37
1623222080000|2021-06-09 07:01:20|596.98|592.98|596.48|592.48|596.98|592.98|596.48|592.48|29
1623222090000|2021-06-09 07:01:30|596.42|592.42|596.23|592.23|596.42|592.42|596.23|592.23|29
1623222100000|2021-06-09 07:01:40|596.26|592.26|596.31|592.31|596.34|592.34|596.26|592.26|19
1623222110000|2021-06-09 07:01:50|596.32|592.32|595.99|591.99|596.36|592.36|595.99|591.99|22
1623222120000|2021-06-09 07:02:00|595.98|591.98|597.27|593.27|597.27|593.27|595.77|591.77|33
1623222130000|2021-06-09 07:02:10|597.31|593.31|597.52|593.52|597.68|593.68|597.16|593.16|29
1623222140000|2021-06-09 07:02:20|597.49|593.49|596.94|592.94|597.51|593.51|596.92|592.92|33
1623222150000|2021-06-09 07:02:30|596.98|592.98|596.96|592.96|597.12|593.12|596.89|592.89|32
1623222160000|2021-06-09 07:02:40|596.98|592.98|597.6|593.6|597.63|593.63|596.92|592.92|33
1623222170000|2021-06-09 07:02:50|597.61|593.61|597.53|593.53|597.64|593.64|597.52|593.52|19
1623222180000|2021-06-09 07:03:00|597.52|593.52|597.1|593.1|597.56|593.56|597.07|593.07|31
1623222190000|2021-06-09 07:03:10|597.06|593.06|596.32|592.32|597.06|593.06|596.29|592.29|28
1623222200000|2021-06-09 07:03:20|596.45|592.45|597.04|593.04|597.1|593.1|596.45|592.45|34
1623222210000|2021-06-09 07:03:30|597.05|593.05|597.05|593.05|597.08|593.08|596.88|592.88|27
1623222220000|2021-06-09 07:03:40|597.02|593.02|597.27|593.27|597.27|593.27|596.97|592.97|28
1623222230000|2021-06-09 07:03:50|597.3|593.3|597.67|593.67|597.72|593.72|597.3|593.3|27
1623222240000|2021-06-09 07:04:00|597.7|593.7|597.84|593.84|597.84|593.84|597.69|593.69|20
1623222250000|2021-06-09 07:04:10|597.76|593.76|598.25|594.25|598.32|594.32|597.68|593.68|19
1623222260000|2021-06-09 07:04:20|598.28|594.28|597.92|593.92|598.8|594.8|597.68|593.68|10
1623222270000|2021-06-09 07:04:30|599.06|595.06|599.22|595.22|599.33|595.33|599.06|595.06|21
1623222280000|2021-06-09 07:04:40|599.23|595.23|598.78|594.78|599.23|595.23|598.77|594.77|35
1623222290000|2021-06-09 07:04:50|598.81|594.81|598.9|594.9|598.96|594.96|598.78|594.78|30
1623222300000|2021-06-09 07:05:00|598.91|594.91|599.14|595.14|599.15|595.15|598.9|594.9|20
1623222310000|2021-06-09 07:05:10|599.19|595.19|599.43|595.43|599.43|595.43|599.18|595.18|24
1623222320000|2021-06-09 07:05:20|599.4|595.4|599.46|595.46|599.51|595.51|599.32|595.32|22
1623222330000|2021-06-09 07:05:30|599.41|595.41|599.69|595.69|599.82|595.82|599.33|595.33|21
1623222340000|2021-06-09 07:05:40|599.84|595.84|599.51|595.51|599.84|595.84|599.29|595.29|28
1623222350000|2021-06-09 07:05:50|599.49|595.49|599.65|595.65|600.01|596.01|599.32|595.32|25
1623222360000|2021-06-09 07:06:00|600.02|596.02|600.26|596.26|600.35|596.35|599.45|595.45|26
1623222370000|2021-06-09 07:06:10|600.25|596.25|600.42|596.42|600.42|596.42|600.25|596.25|20
1623222380000|2021-06-09 07:06:20|600.34|596.34|600.03|596.03|600.35|596.35|600|596|30
1623222390000|2021-06-09 07:06:30|600.01|596.01|600|596|600.03|596.03|599.98|595.98|23
1623222400000|2021-06-09 07:06:40|600.01|596.01|599.96|595.96|600.01|596.01|599.92|595.92|32
1623222410000|2021-06-09 07:06:50|599.97|595.97|599.49|595.49|599.98|595.98|599.49|595.49|33
1623222420000|2021-06-09 07:07:00|599.53|595.53|599.99|595.99|600|596|599.49|595.49|27
1623222430000|2021-06-09 07:07:10|600|596|599.97|595.97|600.07|596.07|599.82|595.82|31
1623222440000|2021-06-09 07:07:20|600|596|600|596|600.07|596.07|599.95|595.95|31
1623222450000|2021-06-09 07:07:30|600.02|596.02|599.7|595.7|600.02|596.02|599.69|595.69|29
1623222460000|2021-06-09 07:07:40|599.69|595.69|599.6|595.6|599.71|595.71|599.59|595.59|20
1623222470000|2021-06-09 07:07:50|599.59|595.59|599.61|595.61|599.62|595.62|599.59|595.59|11
1623222480000|2021-06-09 07:08:00|599.62|595.62|599.27|595.27|599.62|595.62|599.27|595.27|25
1623222490000|2021-06-09 07:08:10|599.26|595.26|599.45|595.45|599.45|595.45|599.24|595.24|29
1623222500000|2021-06-09 07:08:20|599.46|595.46|599.59|595.59|599.8|595.8|599.45|595.45|29
1623222510000|2021-06-09 07:08:30|599.6|595.6|599.5|595.5|599.67|595.67|599.46|595.46|31
1623222520000|2021-06-09 07:08:40|599.47|595.47|599.32|595.32|599.54|595.54|599.31|595.31|21
1623222530000|2021-06-09 07:08:50|599.31|595.31|599.11|595.11|599.32|595.32|599.09|595.09|17
1623222540000|2021-06-09 07:09:00|599.1|595.1|598.95|594.95|599.12|595.12|598.95|594.95|22
1623222550000|2021-06-09 07:09:10|598.92|594.92|598.62|594.62|598.95|594.95|598.61|594.61|23
1623222560000|2021-06-09 07:09:20|598.46|594.46|598.49|594.49|598.5|594.5|598.44|594.44|23
1623222570000|2021-06-09 07:09:30|598.51|594.51|598.69|594.69|598.98|594.98|598.5|594.5|22
1623222580000|2021-06-09 07:09:40|598.66|594.66|598.69|594.69|598.76|594.76|598.61|594.61|29
1623222590000|2021-06-09 07:09:50|598.7|594.7|598.67|594.67|598.73|594.73|598.63|594.63|28
1623222600000|2021-06-09 07:10:00|598.7|594.7|598.65|594.65|598.71|594.71|598.61|594.61|27
1623222610000|2021-06-09 07:10:10|598.64|594.64|598.5|594.5|598.64|594.64|598.46|594.46|23
1623222620000|2021-06-09 07:10:20|598.51|594.51|598.39|594.39|598.53|594.53|598.38|594.38|23
1623222630000|2021-06-09 07:10:30|598.3|594.3|598.26|594.26|598.39|594.39|598.25|594.25|27
1623222640000|2021-06-09 07:10:40|598.25|594.25|598.15|594.15|598.25|594.25|598.15|594.15|4
1623222650000|2021-06-09 07:10:50|598.09|594.09|598.07|594.07|598.09|594.09|597.97|593.97|20
1623222660000|2021-06-09 07:11:00|598.06|594.06|598.01|594.01|598.08|594.08|598|594|19
1623222670000|2021-06-09 07:11:10|598.02|594.02|598|594|598.03|594.03|598|594|14
1623222680000|2021-06-09 07:11:20|597.86|593.86|597.92|593.92|597.98|593.98|597.84|593.84|28
1623222690000|2021-06-09 07:11:30|597.95|593.95|597.84|593.84|598|594|597.84|593.84|16
1623222700000|2021-06-09 07:11:40|597.85|593.85|597.99|593.99|598.06|594.06|597.85|593.85|22
1623222710000|2021-06-09 07:11:50|598|594|597.78|593.78|598.01|594.01|597.73|593.73|24
1623222720000|2021-06-09 07:12:00|597.77|593.77|597.84|593.84|597.97|593.97|597.48|593.48|27
1623222730000|2021-06-09 07:12:10|597.85|593.85|597.88|593.88|597.89|593.89|597.81|593.81|18
1623222740000|2021-06-09 07:12:20|597.87|593.87|597.85|593.85|597.9|593.9|597.8|593.8|22
1623222750000|2021-06-09 07:12:30|597.83|593.83|597.46|593.46|597.83|593.83|597.45|593.45|24
1623222760000|2021-06-09 07:12:40|597.43|593.43|597.43|593.43|597.45|593.45|597.37|593.37|18
1623222770000|2021-06-09 07:12:50|597.42|593.42|597.32|593.32|597.42|593.42|597.21|593.21|25
1623222780000|2021-06-09 07:13:00|597.3|593.3|597.08|593.08|597.33|593.33|597.01|593.01|29
1623222790000|2021-06-09 07:13:10|597.06|593.06|597.07|593.07|597.1|593.1|597.04|593.04|18
1623222800000|2021-06-09 07:13:20|597.09|593.09|596.99|592.99|597.09|593.09|596.96|592.96|19
1623222810000|2021-06-09 07:13:30|596.98|592.98|597.36|593.36|597.43|593.43|596.96|592.96|25
1623222820000|2021-06-09 07:13:40|597.37|593.37|597.58|593.58|597.6|593.6|597.37|593.37|28
1623222830000|2021-06-09 07:13:50|597.57|593.57|597.69|593.69|597.69|593.69|597.55|593.55|22
1623222840000|2021-06-09 07:14:00|597.65|593.65|597.65|593.65|597.66|593.66|597.62|593.62|14
1623222850000|2021-06-09 07:14:10|597.69|593.69|598.42|594.42|598.42|594.42|597.66|593.66|29
1623222860000|2021-06-09 07:14:20|598.43|594.43|598.17|594.17|598.43|594.43|598.16|594.16|25
1623222870000|2021-06-09 07:14:30|598.09|594.09|598.08|594.08|598.15|594.15|597.96|593.96|31
1623222880000|2021-06-09 07:14:40|598.11|594.11|598.01|594.01|598.11|594.11|597.95|593.95|26
1623222890000|2021-06-09 07:14:50|597.99|593.99|597.93|593.93|598.08|594.08|597.91|593.91|26
1623222900000|2021-06-09 07:15:00|597.91|593.91|597.8|593.8|597.93|593.93|597.77|593.77|26
1623222910000|2021-06-09 07:15:10|597.78|593.78|597.73|593.73|597.85|593.85|597.73|593.73|20
1623222920000|2021-06-09 07:15:20|597.74|593.74|597.65|593.65|597.83|593.83|597.65|593.65|26
1623222930000|2021-06-09 07:15:30|597.64|593.64|597.53|593.53|597.64|593.64|597.47|593.47|21
1623222940000|2021-06-09 07:15:40|597.54|593.54|597.85|593.85|597.87|593.87|597.54|593.54|20
1623222950000|2021-06-09 07:15:50|597.87|593.87|597.92|593.92|597.92|593.92|597.85|593.85|10
1623222960000|2021-06-09 07:16:00|597.96|593.96|598.66|594.66|598.66|594.66|597.94|593.94|24
1623222970000|2021-06-09 07:16:10|598.67|594.67|598.98|594.98|598.98|594.98|598.67|594.67|24
1623222980000|2021-06-09 07:16:20|598.99|594.99|598.91|594.91|599.36|595.36|598.86|594.86|30
1623222990000|2021-06-09 07:16:30|598.89|594.89|598.28|594.28|598.89|594.89|598.28|594.28|30
1623223000000|2021-06-09 07:16:40|598.27|594.27|598.45|594.45|598.49|594.49|598.27|594.27|23
1623223010000|2021-06-09 07:16:50|598.48|594.48|598.43|594.43|598.51|594.51|598.41|594.41|23
1623223020000|2021-06-09 07:17:00|598.41|594.41|598.31|594.31|598.46|594.46|598.31|594.31|30
1623223030000|2021-06-09 07:17:10|598.33|594.33|598.2|594.2|598.34|594.34|598.14|594.14|26
1623223040000|2021-06-09 07:17:20|598.16|594.16|598.59|594.59|598.59|594.59|598.13|594.13|26
1623223050000|2021-06-09 07:17:30|598.57|594.57|598.46|594.46|598.67|594.67|598.46|594.46|23
1623223060000|2021-06-09 07:17:40|598.47|594.47|598.58|594.58|598.61|594.61|598.45|594.45|26
1623223070000|2021-06-09 07:17:50|598.57|594.57|598.43|594.43|598.61|594.61|598.39|594.39|26
1623223080000|2021-06-09 07:18:00|598.46|594.46|598.28|594.28|598.46|594.46|598.28|594.28|20
1623223090000|2021-06-09 07:18:10|598.29|594.29|598.47|594.47|598.48|594.48|598.27|594.27|26
1623223100000|2021-06-09 07:18:20|598.48|594.48|598.47|594.47|598.57|594.57|598.39|594.39|26
1623223110000|2021-06-09 07:18:30|598.46|594.46|598.39|594.39|598.46|594.46|598.37|594.37|22
1623223120000|2021-06-09 07:18:40|598.37|594.37|598.24|594.24|598.38|594.38|598.22|594.22|21
1623223130000|2021-06-09 07:18:50|598.25|594.25|598.34|594.34|598.36|594.36|598.24|594.24|24
1623223140000|2021-06-09 07:19:00|598.33|594.33|598.6|594.6|598.61|594.61|598.33|594.33|29
1623223150000|2021-06-09 07:19:10|598.61|594.61|598.51|594.51|598.62|594.62|598.46|594.46|26
1623223160000|2021-06-09 07:19:20|598.52|594.52|598.43|594.43|598.54|594.54|598.33|594.33|32
1623223170000|2021-06-09 07:19:30|598.42|594.42|598.19|594.19|598.43|594.43|598.17|594.17|33
1623223180000|2021-06-09 07:19:40|598.17|594.17|598.2|594.2|598.35|594.35|598.17|594.17|31
1623223190000|2021-06-09 07:19:50|598.17|594.17|598.11|594.11|598.21|594.21|598.11|594.11|18
1623223200000|2021-06-09 07:20:00|598.14|594.14|598.06|594.06|598.2|594.2|598.05|594.05|16
1623223210000|2021-06-09 07:20:10|598.05|594.05|598|594|598.05|594.05|597.92|593.92|20
1623223220000|2021-06-09 07:20:20|597.99|593.99|598.05|594.05|598.05|594.05|597.98|593.98|23
1623223230000|2021-06-09 07:20:30|598.06|594.06|598.06|594.06|598.16|594.16|598.02|594.02|31
1623223240000|2021-06-09 07:20:40|598.04|594.04|597.88|593.88|598.07|594.07|597.79|593.79|22
1623223250000|2021-06-09 07:20:50|597.89|593.89|597.95|593.95|597.99|593.99|597.88|593.88|27
1623223260000|2021-06-09 07:21:00|597.92|593.92|597.95|593.95|597.99|593.99|597.92|593.92|16
1623223270000|2021-06-09 07:21:10|597.94|593.94|597.74|593.74|597.95|593.95|597.74|593.74|15
1623223280000|2021-06-09 07:21:20|597.72|593.72|597.55|593.55|597.72|593.72|597.52|593.52|23
1623223290000|2021-06-09 07:21:30|597.67|593.67|597.72|593.72|597.72|593.72|597.51|593.51|15
1623223300000|2021-06-09 07:21:40|597.51|593.51|597.12|593.12|597.72|593.72|597.12|593.12|18
1623223310000|2021-06-09 07:21:50|597.1|593.1|597.14|593.14|597.16|593.16|596.77|592.77|27
1623223320000|2021-06-09 07:22:00|597.03|593.03|597.03|593.03|597.08|593.08|596.95|592.95|30
1623223330000|2021-06-09 07:22:10|597.02|593.02|597.06|593.06|597.07|593.07|596.94|592.94|23
1623223340000|2021-06-09 07:22:20|597.1|593.1|596.76|592.76|597.1|593.1|596.76|592.76|17
1623223350000|2021-06-09 07:22:30|596.73|592.73|596.21|592.21|596.73|592.73|596.21|592.21|23
1623223360000|2021-06-09 07:22:40|596.15|592.15|595.85|591.85|596.15|592.15|595.84|591.84|23
1623223370000|2021-06-09 07:22:50|595.88|591.88|595.69|591.69|595.89|591.89|595.35|591.35|28
1623223380000|2021-06-09 07:23:00|595.7|591.7|595.67|591.67|595.86|591.86|595.57|591.57|35
1623223390000|2021-06-09 07:23:10|595.35|591.35|595.09|591.09|595.35|591.35|595.08|591.08|29
1623223400000|2021-06-09 07:23:20|595.12|591.12|594.81|590.81|595.12|591.12|594.74|590.74|33
1623223410000|2021-06-09 07:23:30|594.64|590.64|594.27|590.27|594.64|590.64|594.23|590.23|30
1623223420000|2021-06-09 07:23:40|594.28|590.28|594.61|590.61|594.62|590.62|594.26|590.26|34
1623223430000|2021-06-09 07:23:50|594.64|590.64|594.71|590.71|594.73|590.73|594.58|590.58|26
1623223440000|2021-06-09 07:24:00|594.72|590.72|594.74|590.74|594.79|590.79|594.69|590.69|16
1623223450000|2021-06-09 07:24:10|594.73|590.73|594.99|590.99|595.02|591.02|594.69|590.69|19
1623223460000|2021-06-09 07:24:20|595|591|595.03|591.03|595.11|591.11|594.99|590.99|24
1623223470000|2021-06-09 07:24:30|594.98|590.98|595.02|591.02|595.08|591.08|594.9|590.9|29
1623223480000|2021-06-09 07:24:40|594.91|590.91|594.87|590.87|594.98|590.98|594.81|590.81|31
1623223490000|2021-06-09 07:24:50|594.88|590.88|594.93|590.93|594.95|590.95|594.86|590.86|28
1623223500000|2021-06-09 07:25:00|594.9|590.9|594.88|590.88|595.04|591.04|594.8|590.8|27
1623223510000|2021-06-09 07:25:10|594.87|590.87|594.8|590.8|594.95|590.95|594.79|590.79|21
1623223520000|2021-06-09 07:25:20|594.81|590.81|594.85|590.85|594.88|590.88|594.8|590.8|24
1623223530000|2021-06-09 07:25:30|594.86|590.86|594.82|590.82|594.87|590.87|594.81|590.81|14
1623223540000|2021-06-09 07:25:40|594.83|590.83|594.98|590.98|594.98|590.98|594.8|590.8|23
1623223550000|2021-06-09 07:25:50|595.03|591.03|595.27|591.27|595.27|591.27|595.03|591.03|21
1623223560000|2021-06-09 07:26:00|595.31|591.31|595.05|591.05|595.31|591.31|595.03|591.03|26
1623223570000|2021-06-09 07:26:10|595.04|591.04|594.89|590.89|595.04|591.04|594.66|590.66|26
1623223580000|2021-06-09 07:26:20|594.88|590.88|595|591|595.03|591.03|594.87|590.87|22
1623223590000|2021-06-09 07:26:30|595.01|591.01|594.97|590.97|595.02|591.02|594.96|590.96|23
1623223600000|2021-06-09 07:26:40|594.99|590.99|594.87|590.87|594.99|590.99|594.87|590.87|21
1623223610000|2021-06-09 07:26:50|594.89|590.89|594.75|590.75|594.89|590.89|594.75|590.75|21
1623223620000|2021-06-09 07:27:00|594.74|590.74|595.12|591.12|595.13|591.13|594.74|590.74|31
1623223630000|2021-06-09 07:27:10|595.15|591.15|595.3|591.3|595.3|591.3|595.1|591.1|18
1623223640000|2021-06-09 07:27:20|595.31|591.31|595.15|591.15|595.36|591.36|595.07|591.07|21
1623223650000|2021-06-09 07:27:30|595.16|591.16|595.18|591.18|595.2|591.2|595.11|591.11|22
1623223660000|2021-06-09 07:27:40|595.17|591.17|595.2|591.2|595.2|591.2|595.14|591.14|17
1623223670000|2021-06-09 07:27:50|595.21|591.21|594.84|590.84|595.25|591.25|594.84|590.84|20
1623223680000|2021-06-09 07:28:00|594.76|590.76|594.7|590.7|594.85|590.85|594.67|590.67|26
1623223690000|2021-06-09 07:28:10|594.71|590.71|594.54|590.54|594.71|590.71|594.49|590.49|17
1623223700000|2021-06-09 07:28:20|594.59|590.59|594.61|590.61|594.61|590.61|594.55|590.55|5
1623223710000|2021-06-09 07:28:30|594.53|590.53|594.69|590.69|594.69|590.69|594.53|590.53|14
1623223720000|2021-06-09 07:28:40|594.68|590.68|594.36|590.36|594.68|590.68|594.27|590.27|18
1623223730000|2021-06-09 07:28:50|594.37|590.37|594.46|590.46|594.51|590.51|594.36|590.36|27
1623223740000|2021-06-09 07:29:00|594.47|590.47|594.49|590.49|594.7|590.7|594.41|590.41|29
1623223750000|2021-06-09 07:29:10|594.51|590.51|594.6|590.6|594.63|590.63|594.48|590.48|20
1623223760000|2021-06-09 07:29:20|594.59|590.59|594.77|590.77|594.83|590.83|594.59|590.59|20
1623223770000|2021-06-09 07:29:30|594.79|590.79|594.67|590.67|594.81|590.81|594.66|590.66|18
1623223780000|2021-06-09 07:29:40|594.68|590.68|594.73|590.73|594.74|590.74|594.68|590.68|18
1623223790000|2021-06-09 07:29:50|594.74|590.74|594.71|590.71|594.76|590.76|594.71|590.71|13
1623223800000|2021-06-09 07:30:00|594.7|590.7|595|591|595.03|591.03|594.69|590.69|32
1623223810000|2021-06-09 07:30:10|595.01|591.01|594.84|590.84|595.01|591.01|594.84|590.84|24
1623223820000|2021-06-09 07:30:20|594.85|590.85|594.64|590.64|594.91|590.91|594.58|590.58|20
1623223830000|2021-06-09 07:30:30|594.65|590.65|594.53|590.53|594.68|590.68|594.5|590.5|23
1623223840000|2021-06-09 07:30:40|594.52|590.52|594.45|590.45|594.53|590.53|594.44|590.44|23
1623223850000|2021-06-09 07:30:50|594.46|590.46|594.73|590.73|594.76|590.76|594.46|590.46|20
1623223860000|2021-06-09 07:31:00|594.72|590.72|594.99|590.99|594.99|590.99|594.72|590.72|25
1623223870000|2021-06-09 07:31:10|595|591|594.83|590.83|595.01|591.01|594.83|590.83|13
1623223880000|2021-06-09 07:31:20|595.03|591.03|595.03|591.03|595.05|591.05|594.83|590.83|13
1623223890000|2021-06-09 07:31:30|594.83|590.83|595.35|591.35|595.35|591.35|594.83|590.83|20
1623223900000|2021-06-09 07:31:40|595.36|591.36|595.51|591.51|595.52|591.52|595.34|591.34|23
1623223910000|2021-06-09 07:31:50|595.52|591.52|595.65|591.65|595.65|591.65|595.52|591.52|25
1623223920000|2021-06-09 07:32:00|595.64|591.64|596.04|592.04|596.04|592.04|595.58|591.58|13
1623223930000|2021-06-09 07:32:10|596.02|592.02|596.16|592.16|596.16|592.16|596.02|592.02|9
1623223940000|2021-06-09 07:32:20|596.14|592.14|595.99|591.99|596.14|592.14|595.98|591.98|19
1623223950000|2021-06-09 07:32:30|595.95|591.95|595.77|591.77|595.96|591.96|595.76|591.76|23
1623223960000|2021-06-09 07:32:40|595.78|591.78|595.97|591.97|595.97|591.97|595.77|591.77|29
1623223970000|2021-06-09 07:32:50|595.96|591.96|595.82|591.82|596.02|592.02|595.82|591.82|21
1623223980000|2021-06-09 07:33:00|595.83|591.83|595.91|591.91|595.91|591.91|595.83|591.83|23
1623223990000|2021-06-09 07:33:10|595.89|591.89|595.93|591.93|595.94|591.94|595.89|591.89|17
1623224000000|2021-06-09 07:33:20|595.94|591.94|596.05|592.05|596.1|592.1|595.92|591.92|23
1623224010000|2021-06-09 07:33:30|596.01|592.01|595.86|591.86|596.09|592.09|595.86|591.86|24
1623224020000|2021-06-09 07:33:40|595.85|591.85|595.94|591.94|595.95|591.95|595.85|591.85|19
1623224030000|2021-06-09 07:33:50|595.86|591.86|595.87|591.87|595.93|591.93|595.82|591.82|22
1623224040000|2021-06-09 07:34:00|595.9|591.9|595.93|591.93|595.93|591.93|595.78|591.78|19
1623224050000|2021-06-09 07:34:10|595.82|591.82|595.85|591.85|595.92|591.92|595.78|591.78|28
1623224060000|2021-06-09 07:34:20|595.8|591.8|595.85|591.85|595.96|591.96|595.8|591.8|22
1623224070000|2021-06-09 07:34:30|595.88|591.88|595.75|591.75|595.88|591.88|595.75|591.75|17
1623224080000|2021-06-09 07:34:40|595.77|591.77|596.46|592.46|596.47|592.47|595.77|591.77|30
1623224090000|2021-06-09 07:34:50|596.45|592.45|596.29|592.29|596.47|592.47|596.19|592.19|26
1623224100000|2021-06-09 07:35:00|596.28|592.28|596.09|592.09|596.28|592.28|596.08|592.08|16
1623224110000|2021-06-09 07:35:10|596.1|592.1|596.21|592.21|596.21|592.21|596.01|592.01|22
1623224120000|2021-06-09 07:35:20|596.23|592.23|596.28|592.28|596.33|592.33|596.21|592.21|26
1623224130000|2021-06-09 07:35:30|596.33|592.33|596.34|592.34|596.36|592.36|596.27|592.27|23
1623224140000|2021-06-09 07:35:40|596.36|592.36|596.39|592.39|596.54|592.54|596.29|592.29|28
1623224150000|2021-06-09 07:35:50|596.38|592.38|596.36|592.36|596.4|592.4|596.29|592.29|9
1623224160000|2021-06-09 07:36:00|596.35|592.35|596.12|592.12|596.39|592.39|596.06|592.06|21
1623224170000|2021-06-09 07:36:10|596.11|592.11|596.08|592.08|596.14|592.14|596.05|592.05|26
1623224180000|2021-06-09 07:36:20|596.11|592.11|596.24|592.24|596.27|592.27|596.08|592.08|23
1623224190000|2021-06-09 07:36:30|596.26|592.26|596.31|592.31|596.35|592.35|596.26|592.26|19
1623224200000|2021-06-09 07:36:40|596.32|592.32|596.32|592.32|596.33|592.33|596.31|592.31|9
1623224210000|2021-06-09 07:36:50|596.33|592.33|596.3|592.3|596.35|592.35|596.3|592.3|15
1623224220000|2021-06-09 07:37:00|596.31|592.31|596.34|592.34|596.36|592.36|596.3|592.3|17
1623224230000|2021-06-09 07:37:10|596.35|592.35|596.56|592.56|596.57|592.57|596.34|592.34|27
1623224240000|2021-06-09 07:37:20|596.53|592.53|596.46|592.46|596.53|592.53|596.4|592.4|21
1623224250000|2021-06-09 07:37:30|596.45|592.45|596.36|592.36|596.5|592.5|596.36|592.36|18
1623224260000|2021-06-09 07:37:40|596.37|592.37|596.46|592.46|596.48|592.48|596.37|592.37|20
1623224270000|2021-06-09 07:37:50|596.45|592.45|596.54|592.54|596.55|592.55|596.39|592.39|21
1623224280000|2021-06-09 07:38:00|596.53|592.53|596.46|592.46|596.53|592.53|596.35|592.35|21
1623224290000|2021-06-09 07:38:10|596.45|592.45|596.47|592.47|596.48|592.48|596.36|592.36|15
1623224300000|2021-06-09 07:38:20|596.35|592.35|596.29|592.29|596.47|592.47|596.27|592.27|21
1623224310000|2021-06-09 07:38:30|596.28|592.28|596.08|592.08|596.29|592.29|596.08|592.08|20
1623224320000|2021-06-09 07:38:40|596.09|592.09|596.14|592.14|596.14|592.14|596.03|592.03|19
1623224330000|2021-06-09 07:38:50|596.15|592.15|595.94|591.94|596.16|592.16|595.93|591.93|18
1623224340000|2021-06-09 07:39:00|595.93|591.93|595.93|591.93|595.99|591.99|595.87|591.87|21
1623224350000|2021-06-09 07:39:10|595.89|591.89|595.91|591.91|595.95|591.95|595.86|591.86|16
1623224360000|2021-06-09 07:39:20|595.9|591.9|595.88|591.88|595.96|591.96|595.88|591.88|12
1623224370000|2021-06-09 07:39:30|595.85|591.85|595.7|591.7|595.88|591.88|595.7|591.7|10
1623224380000|2021-06-09 07:39:40|595.68|591.68|595.87|591.87|595.89|591.89|595.67|591.67|20
1623224390000|2021-06-09 07:39:50|595.88|591.88|595.85|591.85|595.9|591.9|595.85|591.85|20
1623224400000|2021-06-09 07:40:00|595.86|591.86|596.1|592.1|596.12|592.12|595.86|591.86|20
1623224410000|2021-06-09 07:40:10|596.11|592.11|596.09|592.09|596.15|592.15|596.05|592.05|21
1623224420000|2021-06-09 07:40:20|596.1|592.1|596.16|592.16|596.17|592.17|596.1|592.1|20
1623224430000|2021-06-09 07:40:30|596.17|592.17|596.1|592.1|596.17|592.17|596.09|592.09|12
1623224440000|2021-06-09 07:40:40|596.11|592.11|596.06|592.06|596.11|592.11|596.02|592.02|15
1623224450000|2021-06-09 07:40:50|596.03|592.03|596.15|592.15|596.15|592.15|595.97|591.97|14
1623224460000|2021-06-09 07:41:00|596.14|592.14|596.21|592.21|596.21|592.21|596.12|592.12|12
1623224470000|2021-06-09 07:41:10|596.2|592.2|596.2|592.2|596.22|592.22|596.19|592.19|8
1623224480000|2021-06-09 07:41:20|596.19|592.19|596.22|592.22|596.22|592.22|596.19|592.19|12
1623224490000|2021-06-09 07:41:30|596.2|592.2|596.04|592.04|596.2|592.2|596.02|592.02|19
1623224500000|2021-06-09 07:41:40|596.01|592.01|596.02|592.02|596.04|592.04|595.97|591.97|14
1623224510000|2021-06-09 07:41:50|596.04|592.04|596.18|592.18|596.21|592.21|596.04|592.04|16
1623224520000|2021-06-09 07:42:00|596.2|592.2|596.49|592.49|596.49|592.49|596.18|592.18|22
1623224530000|2021-06-09 07:42:10|596.48|592.48|596.36|592.36|596.53|592.53|596.36|592.36|27
1623224540000|2021-06-09 07:42:20|596.35|592.35|596.4|592.4|596.41|592.41|596.35|592.35|12
1623224550000|2021-06-09 07:42:30|596.41|592.41|596.43|592.43|596.43|592.43|596.4|592.4|14
1623224560000|2021-06-09 07:42:40|596.41|592.41|596.43|592.43|596.43|592.43|596.41|592.41|14
1623224570000|2021-06-09 07:42:50|596.54|592.54|596.53|592.53|596.54|592.54|596.5|592.5|17
1623224580000|2021-06-09 07:43:00|596.52|592.52|596.85|592.85|596.97|592.97|596.51|592.51|27
1623224590000|2021-06-09 07:43:10|596.92|592.92|596.83|592.83|596.92|592.92|596.72|592.72|18
1623224600000|2021-06-09 07:43:20|596.82|592.82|596.84|592.84|596.85|592.85|596.81|592.81|10
1623224610000|2021-06-09 07:43:30|596.82|592.82|596.83|592.83|596.9|592.9|596.8|592.8|13
1623224620000|2021-06-09 07:43:40|596.84|592.84|597.07|593.07|597.07|593.07|596.84|592.84|27
1623224630000|2021-06-09 07:43:50|597.06|593.06|596.93|592.93|597.06|593.06|596.93|592.93|19
1623224640000|2021-06-09 07:44:00|596.94|592.94|596.84|592.84|596.95|592.95|596.84|592.84|22
1623224650000|2021-06-09 07:44:10|596.85|592.85|596.82|592.82|596.85|592.85|596.82|592.82|20
1623224660000|2021-06-09 07:44:20|596.87|592.87|596.94|592.94|596.94|592.94|596.75|592.75|26
1623224670000|2021-06-09 07:44:30|596.92|592.92|597|593|597.01|593.01|596.86|592.86|14
1623224680000|2021-06-09 07:44:40|596.98|592.98|596.89|592.89|596.98|592.98|596.78|592.78|22
1623224690000|2021-06-09 07:44:50|596.9|592.9|596.86|592.86|596.92|592.92|596.77|592.77|25
1623224700000|2021-06-09 07:45:00|596.84|592.84|596.74|592.74|596.86|592.86|596.74|592.74|25
1623224710000|2021-06-09 07:45:10|596.76|592.76|596.7|592.7|596.77|592.77|596.7|592.7|24
1623224720000|2021-06-09 07:45:20|596.68|592.68|596.55|592.55|596.8|592.8|596.55|592.55|23
1623224730000|2021-06-09 07:45:30|596.5|592.5|596.43|592.43|596.59|592.59|596.43|592.43|18
1623224740000|2021-06-09 07:45:40|596.45|592.45|596.21|592.21|596.51|592.51|596.21|592.21|14
1623224750000|2021-06-09 07:45:50|596.23|592.23|596.36|592.36|596.36|592.36|596.21|592.21|10
1623224760000|2021-06-09 07:46:00|596.24|592.24|596.7|592.7|596.71|592.71|596.24|592.24|21
1623224770000|2021-06-09 07:46:10|596.72|592.72|596.95|592.95|596.97|592.97|596.72|592.72|26
1623224780000|2021-06-09 07:46:20|596.77|592.77|597.62|593.62|597.62|593.62|596.77|592.77|27
1623224790000|2021-06-09 07:46:30|597.63|593.63|597.58|593.58|597.63|593.63|597.45|593.45|16
1623224800000|2021-06-09 07:46:40|597.55|593.55|597.54|593.54|597.79|593.79|597.45|593.45|19
1623224810000|2021-06-09 07:46:50|597.65|593.65|597.34|593.34|597.65|593.65|597.33|593.33|16
1623224820000|2021-06-09 07:47:00|597.26|593.26|597.16|593.16|597.27|593.27|597.14|593.14|17
1623224830000|2021-06-09 07:47:10|597.17|593.17|597.22|593.22|597.22|593.22|597.17|593.17|10
1623224840000|2021-06-09 07:47:20|597.21|593.21|597.08|593.08|597.21|593.21|597.06|593.06|14
1623224850000|2021-06-09 07:47:30|597.07|593.07|597.15|593.15|597.15|593.15|597.03|593.03|19
1623224860000|2021-06-09 07:47:40|597.16|593.16|597.15|593.15|597.23|593.23|597.13|593.13|24
1623224870000|2021-06-09 07:47:50|597.14|593.14|597.25|593.25|597.27|593.27|597.14|593.14|12
1623224880000|2021-06-09 07:48:00|597.27|593.27|597.52|593.52|597.58|593.58|597.27|593.27|25
1623224890000|2021-06-09 07:48:10|597.48|593.48|597.98|593.98|598|594|597.48|593.48|27
1623224900000|2021-06-09 07:48:20|598.1|594.1|598.11|594.11|598.14|594.14|597.99|593.99|22
1623224910000|2021-06-09 07:48:30|598.03|594.03|598.4|594.4|598.4|594.4|597.95|593.95|31
1623224920000|2021-06-09 07:48:40|598.37|594.37|598.3|594.3|598.41|594.41|598.26|594.26|32
1623224930000|2021-06-09 07:48:50|598.28|594.28|598.28|594.28|598.36|594.36|598.27|594.27|21
1623224940000|2021-06-09 07:49:00|598.31|594.31|598.31|594.31|598.34|594.34|598.28|594.28|21
1623224950000|2021-06-09 07:49:10|598.32|594.32|598.14|594.14|598.35|594.35|598.14|594.14|19
1623224960000|2021-06-09 07:49:20|598.13|594.13|597.8|593.8|598.21|594.21|597.8|593.8|24
1623224970000|2021-06-09 07:49:30|597.78|593.78|597.61|593.61|597.97|593.97|597.61|593.61|25
1623224980000|2021-06-09 07:49:40|597.59|593.59|597.23|593.23|597.59|593.59|597.18|593.18|26
1623224990000|2021-06-09 07:49:50|597.24|593.24|597.32|593.32|597.36|593.36|597.21|593.21|25
1623225000000|2021-06-09 07:50:00|597.33|593.33|597.24|593.24|597.35|593.35|597.24|593.24|23
1623225010000|2021-06-09 07:50:10|597.23|593.23|596.89|592.89|597.23|593.23|596.89|592.89|23
1623225020000|2021-06-09 07:50:20|596.88|592.88|596.71|592.71|596.91|592.91|596.71|592.71|27
1623225030000|2021-06-09 07:50:30|596.7|592.7|596.78|592.78|596.79|592.79|596.63|592.63|22
1623225040000|2021-06-09 07:50:40|596.79|592.79|596.83|592.83|596.85|592.85|596.74|592.74|21
1623225050000|2021-06-09 07:50:50|596.85|592.85|596.83|592.83|596.85|592.85|596.78|592.78|21
1623225060000|2021-06-09 07:51:00|596.82|592.82|596.9|592.9|596.91|592.91|596.81|592.81|12
1623225070000|2021-06-09 07:51:10|596.91|592.91|597.23|593.23|597.23|593.23|596.87|592.87|27
1623225080000|2021-06-09 07:51:20|597.24|593.24|597.09|593.09|597.27|593.27|597.09|593.09|19
1623225090000|2021-06-09 07:51:30|596.99|592.99|597.03|593.03|597.09|593.09|596.9|592.9|26
1623225100000|2021-06-09 07:51:40|596.99|592.99|596.99|592.99|597.12|593.12|596.98|592.98|28
1623225110000|2021-06-09 07:51:50|597|593|597.05|593.05|597.07|593.07|596.97|592.97|25
1623225120000|2021-06-09 07:52:00|597.07|593.07|597.14|593.14|597.25|593.25|597.04|593.04|19
1623225130000|2021-06-09 07:52:10|597.17|593.17|597.14|593.14|597.18|593.18|597.12|593.12|18
1623225140000|2021-06-09 07:52:20|597.1|593.1|597.08|593.08|597.13|593.13|597.08|593.08|12
1623225150000|2021-06-09 07:52:30|597.07|593.07|597.06|593.06|597.11|593.11|597.04|593.04|24
1623225160000|2021-06-09 07:52:40|597.07|593.07|597.16|593.16|597.16|593.16|597.07|593.07|11
1623225170000|2021-06-09 07:52:50|597.15|593.15|597.52|593.52|597.52|593.52|597.15|593.15|25
1623225180000|2021-06-09 07:53:00|597.39|593.39|597.52|593.52|597.52|593.52|597.39|593.39|23
1623225190000|2021-06-09 07:53:10|597.51|593.51|597.6|593.6|597.67|593.67|597.51|593.51|25
1623225200000|2021-06-09 07:53:20|597.57|593.57|597.26|593.26|597.57|593.57|597.24|593.24|31
1623225210000|2021-06-09 07:53:30|597.27|593.27|597.01|593.01|597.28|593.28|596.98|592.98|18
1623225220000|2021-06-09 07:53:40|596.98|592.98|596.64|592.64|596.98|592.98|596.63|592.63|18
1623225230000|2021-06-09 07:53:50|596.63|592.63|596.15|592.15|596.64|592.64|596.14|592.14|20
1623225240000|2021-06-09 07:54:00|596.17|592.17|596.07|592.07|596.17|592.17|596.06|592.06|23
1623225250000|2021-06-09 07:54:10|596.06|592.06|595.94|591.94|596.07|592.07|595.89|591.89|15
1623225260000|2021-06-09 07:54:20|595.92|591.92|595.92|591.92|595.94|591.94|595.86|591.86|28
1623225270000|2021-06-09 07:54:30|595.79|591.79|595.78|591.78|595.83|591.83|595.78|591.78|19
1623225280000|2021-06-09 07:54:40|595.81|591.81|595.3|591.3|595.81|591.81|595.3|591.3|21
1623225290000|2021-06-09 07:54:50|595.4|591.4|594.63|590.63|595.4|591.4|594.52|590.52|31
1623225300000|2021-06-09 07:55:00|594.54|590.54|595.16|591.16|595.22|591.22|594.54|590.54|29
1623225310000|2021-06-09 07:55:10|595.15|591.15|594.42|590.42|595.15|591.15|594.42|590.42|23
1623225320000|2021-06-09 07:55:20|594.43|590.43|594.03|590.03|594.43|590.43|593.99|589.99|20
1623225330000|2021-06-09 07:55:30|594.02|590.02|593.78|589.78|594.03|590.03|593.72|589.72|18
1623225340000|2021-06-09 07:55:40|593.77|589.77|593.78|589.78|593.85|589.85|593.69|589.69|21
1623225350000|2021-06-09 07:55:50|593.75|589.75|593.72|589.72|593.84|589.84|593.71|589.71|29
1623225360000|2021-06-09 07:56:00|593.71|589.71|594.11|590.11|594.17|590.17|593.71|589.71|34
1623225370000|2021-06-09 07:56:10|594.14|590.14|594.24|590.24|594.24|590.24|594.12|590.12|26
1623225380000|2021-06-09 07:56:20|594.23|590.23|594.16|590.16|594.23|590.23|594.16|590.16|24
1623225390000|2021-06-09 07:56:30|594.1|590.1|593.97|589.97|594.1|590.1|593.97|589.97|23
1623225400000|2021-06-09 07:56:40|593.98|589.98|593.86|589.86|593.98|589.98|593.86|589.86|31
1623225410000|2021-06-09 07:56:50|593.88|589.88|594|590|594.01|590.01|593.88|589.88|19
1623225420000|2021-06-09 07:57:00|594.02|590.02|594.36|590.36|594.38|590.38|594.01|590.01|21
1623225430000|2021-06-09 07:57:10|594.34|590.34|594.23|590.23|594.4|590.4|594.23|590.23|17
1623225440000|2021-06-09 07:57:20|594.22|590.22|594.24|590.24|594.35|590.35|594.22|590.22|25
1623225450000|2021-06-09 07:57:30|594.27|590.27|594.29|590.29|594.32|590.32|594.24|590.24|24
1623225460000|2021-06-09 07:57:40|594.28|590.28|594.24|590.24|594.28|590.28|594.22|590.22|21
1623225470000|2021-06-09 07:57:50|594.25|590.25|594.47|590.47|594.47|590.47|594.24|590.24|16
1623225480000|2021-06-09 07:58:00|594.48|590.48|594.75|590.75|594.81|590.81|594.33|590.33|31
1623225490000|2021-06-09 07:58:10|594.72|590.72|594.54|590.54|594.72|590.72|594.39|590.39|24
1623225500000|2021-06-09 07:58:20|594.52|590.52|594.54|590.54|594.57|590.57|594.4|590.4|25
1623225510000|2021-06-09 07:58:30|594.61|590.61|594.7|590.7|594.78|590.78|594.52|590.52|24
1623225520000|2021-06-09 07:58:40|594.72|590.72|594.74|590.74|594.83|590.83|594.7|590.7|13
1623225530000|2021-06-09 07:58:50|594.7|590.7|594.67|590.67|594.7|590.7|594.61|590.61|12
1623225540000|2021-06-09 07:59:00|594.66|590.66|594.68|590.68|594.68|590.68|594.61|590.61|21
1623225550000|2021-06-09 07:59:10|594.67|590.67|594.38|590.38|594.69|590.69|594.38|590.38|28
1623225560000|2021-06-09 07:59:20|594.33|590.33|594.13|590.13|594.38|590.38|594.1|590.1|29
1623225570000|2021-06-09 07:59:30|594.12|590.12|594.02|590.02|594.12|590.12|593.94|589.94|19
1623225580000|2021-06-09 07:59:40|593.99|589.99|594.19|590.19|594.2|590.2|593.97|589.97|26
1623225590000|2021-06-09 07:59:50|594.18|590.18|594.07|590.07|594.21|590.21|594.01|590.01|17
1623225600000|2021-06-09 08:00:00|594.12|590.12|594.16|590.16|594.18|590.18|594.11|590.11|17
1623225610000|2021-06-09 08:00:10|594.15|590.15|594.05|590.05|594.25|590.25|594.05|590.05|19
1623225620000|2021-06-09 08:00:20|594.11|590.11|593.59|589.59|594.11|590.11|593.51|589.51|15
1623225630000|2021-06-09 08:00:30|593.62|589.62|593.33|589.33|593.62|589.62|593.33|589.33|26
1623225640000|2021-06-09 08:00:40|593.34|589.34|593.31|589.31|593.34|589.34|593.24|589.24|29
1623225650000|2021-06-09 08:00:50|593.32|589.32|593.26|589.26|593.32|589.32|593.25|589.25|18
1623225660000|2021-06-09 08:01:00|593.23|589.23|593.25|589.25|593.27|589.27|593.22|589.22|17
1623225670000|2021-06-09 08:01:10|593.24|589.24|593.77|589.77|593.77|589.77|593.24|589.24|24
1623225680000|2021-06-09 08:01:20|593.72|589.72|593.62|589.62|593.82|589.82|593.62|589.62|21
1623225690000|2021-06-09 08:01:30|593.61|589.61|593.66|589.66|593.66|589.66|593.57|589.57|28
1623225700000|2021-06-09 08:01:40|593.72|589.72|593.38|589.38|593.74|589.74|593.38|589.38|32
1623225710000|2021-06-09 08:01:50|593.39|589.39|593.28|589.28|593.39|589.39|593.21|589.21|28
1623225720000|2021-06-09 08:02:00|593.3|589.3|592.53|588.53|593.3|589.3|592.5|588.5|31
1623225730000|2021-06-09 08:02:10|592.55|588.55|591.74|587.74|592.55|588.55|591.7|587.7|19
1623225740000|2021-06-09 08:02:20|592.16|588.16|591.16|587.16|592.16|588.16|591.05|587.05|25
1623225750000|2021-06-09 08:02:30|591.11|587.11|591.26|587.26|591.36|587.36|591.11|587.11|22
1623225760000|2021-06-09 08:02:40|591.33|587.33|591.23|587.23|591.71|587.71|591.23|587.23|34
1623225770000|2021-06-09 08:02:50|591.25|587.25|590.88|586.88|591.25|587.25|590.77|586.77|33
1623225780000|2021-06-09 08:03:00|590.85|586.85|591.05|587.05|591.08|587.08|590.85|586.85|26
1623225790000|2021-06-09 08:03:10|591.06|587.06|590.83|586.83|591.09|587.09|590.83|586.83|22
1623225800000|2021-06-09 08:03:20|590.84|586.84|590.3|586.3|590.9|586.9|590.28|586.28|26
1623225810000|2021-06-09 08:03:30|590.28|586.28|590.29|586.29|590.32|586.32|590.13|586.13|31
1623225820000|2021-06-09 08:03:40|590.24|586.24|589.64|585.64|590.24|586.24|589.59|585.59|31
1623225830000|2021-06-09 08:03:50|589.66|585.66|589.62|585.62|589.72|585.72|589.57|585.57|30
1623225840000|2021-06-09 08:04:00|589.61|585.61|589.58|585.58|589.65|585.65|589.52|585.52|29
1623225850000|2021-06-09 08:04:10|589.59|585.59|588.43|584.43|589.6|585.6|588.42|584.42|27
1623225860000|2021-06-09 08:04:20|588.42|584.42|588.32|584.32|588.44|584.44|588.02|584.02|33
1623225870000|2021-06-09 08:04:30|588.3|584.3|588.1|584.1|588.47|584.47|588.03|584.03|30
1623225880000|2021-06-09 08:04:40|588.09|584.09|588.25|584.25|588.25|584.25|588.06|584.06|21
1623225890000|2021-06-09 08:04:50|588.24|584.24|587.59|583.59|588.5|584.5|587.58|583.58|34
1623225900000|2021-06-09 08:05:00|587.46|583.46|588.51|584.51|588.54|584.54|587.46|583.46|29
1623225910000|2021-06-09 08:05:10|588.67|584.67|588.53|584.53|588.67|584.67|588.44|584.44|27
1623225920000|2021-06-09 08:05:20|588.34|584.34|587.86|583.86|588.35|584.35|587.86|583.86|27
1623225930000|2021-06-09 08:05:30|587.88|583.88|587.81|583.81|587.9|583.9|587.77|583.77|29
1623225940000|2021-06-09 08:05:40|587.79|583.79|588.01|584.01|588.01|584.01|587.69|583.69|22
1623225950000|2021-06-09 08:05:50|588.02|584.02|588|584|588.16|584.16|587.95|583.95|20
1623225960000|2021-06-09 08:06:00|587.99|583.99|588.19|584.19|588.19|584.19|587.95|583.95|17
1623225970000|2021-06-09 08:06:10|588.2|584.2|588.38|584.38|588.39|584.39|588.2|584.2|22
1623225980000|2021-06-09 08:06:20|588.41|584.41|588.59|584.59|588.61|584.61|588.4|584.4|30
1623225990000|2021-06-09 08:06:30|588.62|584.62|588.68|584.68|588.78|584.78|588.62|584.62|22
1623226000000|2021-06-09 08:06:40|588.72|584.72|589.21|585.21|589.22|585.22|588.72|584.72|22
1623226010000|2021-06-09 08:06:50|589.23|585.23|589.25|585.25|589.25|585.25|589.16|585.16|9
1623226020000|2021-06-09 08:07:00|589.24|585.24|589.56|585.56|589.6|585.6|589.2|585.2|20
1623226030000|2021-06-09 08:07:10|589.58|585.58|589.51|585.51|589.71|585.71|589.45|585.45|21
1623226040000|2021-06-09 08:07:20|589.73|585.73|590.15|586.15|590.15|586.15|589.54|585.54|9
1623226050000|2021-06-09 08:07:30|590.14|586.14|589.75|585.75|590.15|586.15|589.73|585.73|33
1623226060000|2021-06-09 08:07:40|589.74|585.74|590.02|586.02|590.04|586.04|589.73|585.73|27
1623226070000|2021-06-09 08:07:50|590.03|586.03|590.33|586.33|590.33|586.33|590.03|586.03|17
1623226080000|2021-06-09 08:08:00|590.29|586.29|590.03|586.03|590.47|586.47|590.03|586.03|22
1623226090000|2021-06-09 08:08:10|590.02|586.02|590.31|586.31|590.39|586.39|590.02|586.02|25
1623226100000|2021-06-09 08:08:20|590.3|586.3|590.53|586.53|590.62|586.62|590.29|586.29|20
1623226110000|2021-06-09 08:08:30|590.56|586.56|590.55|586.55|590.64|586.64|590.54|586.54|23
1623226120000|2021-06-09 08:08:40|590.54|586.54|590.91|586.91|590.91|586.91|590.51|586.51|22
1623226130000|2021-06-09 08:08:50|590.92|586.92|590.89|586.89|590.93|586.93|590.8|586.8|16
1623226140000|2021-06-09 08:09:00|590.9|586.9|590.72|586.72|590.98|586.98|590.64|586.64|22
1623226150000|2021-06-09 08:09:10|590.69|586.69|590.75|586.75|590.86|586.86|590.65|586.65|22
1623226160000|2021-06-09 08:09:20|590.84|586.84|590.6|586.6|590.84|586.84|590.52|586.52|30
1623226170000|2021-06-09 08:09:30|590.57|586.57|590.49|586.49|590.6|586.6|590.49|586.49|19
1623226180000|2021-06-09 08:09:40|590.5|586.5|590.52|586.52|590.56|586.56|590.48|586.48|13
1623226190000|2021-06-09 08:09:50|590.53|586.53|590.7|586.7|590.7|586.7|590.53|586.53|18
1623226200000|2021-06-09 08:10:00|590.67|586.67|590.83|586.83|590.84|586.84|590.67|586.67|25
1623226210000|2021-06-09 08:10:10|590.84|586.84|591.44|587.44|591.44|587.44|590.62|586.62|25
1623226220000|2021-06-09 08:10:20|591.43|587.43|591.67|587.67|591.67|587.67|591.42|587.42|24
1623226230000|2021-06-09 08:10:30|591.65|587.65|591.76|587.76|591.86|587.86|591.65|587.65|15
1623226240000|2021-06-09 08:10:40|591.75|587.75|591.55|587.55|591.79|587.79|591.55|587.55|14
1623226250000|2021-06-09 08:10:50|591.56|587.56|591.86|587.86|591.89|587.89|591.56|587.56|19
1623226260000|2021-06-09 08:11:00|591.9|587.9|592.02|588.02|592.03|588.03|591.88|587.88|15
1623226270000|2021-06-09 08:11:10|592.03|588.03|592.38|588.38|592.38|588.38|592.01|588.01|24
1623226280000|2021-06-09 08:11:20|592.37|588.37|592.43|588.43|592.5|588.5|592.3|588.3|19
1623226290000|2021-06-09 08:11:30|592.4|588.4|592.46|588.46|592.55|588.55|592.34|588.34|20
1623226300000|2021-06-09 08:11:40|592.47|588.47|593.29|589.29|593.51|589.51|592.46|588.46|30
1623226310000|2021-06-09 08:11:50|593.31|589.31|593.29|589.29|593.35|589.35|593.28|589.28|11
1623226320000|2021-06-09 08:12:00|593.36|589.36|593.13|589.13|593.38|589.38|593.05|589.05|31
1623226330000|2021-06-09 08:12:10|593.12|589.12|593.79|589.79|593.83|589.83|593.12|589.12|20
1623226340000|2021-06-09 08:12:20|593.8|589.8|594.22|590.22|594.84|590.84|593.8|589.8|35
1623226350000|2021-06-09 08:12:30|594.24|590.24|594.22|590.22|594.84|590.84|594.03|590.03|34
1623226360000|2021-06-09 08:12:40|594.17|590.17|595.13|591.13|595.14|591.14|594.07|590.07|34
1623226370000|2021-06-09 08:12:50|594.88|590.88|595.22|591.22|595.78|591.78|594.88|590.88|30
1623226380000|2021-06-09 08:13:00|595.27|591.27|594.44|590.44|595.27|591.27|594.32|590.32|32
1623226390000|2021-06-09 08:13:10|594.39|590.39|594.62|590.62|594.69|590.69|594.39|590.39|27
1623226400000|2021-06-09 08:13:20|594.61|590.61|594.92|590.92|594.98|590.98|594.56|590.56|25
1623226410000|2021-06-09 08:13:30|594.91|590.91|595.36|591.36|595.36|591.36|594.84|590.84|28
1623226420000|2021-06-09 08:13:40|595.35|591.35|595.8|591.8|595.8|591.8|595.24|591.24|29
1623226430000|2021-06-09 08:13:50|595.79|591.79|595.81|591.81|595.82|591.82|595.59|591.59|24
1623226440000|2021-06-09 08:14:00|595.82|591.82|595.56|591.56|595.83|591.83|595.55|591.55|34
1623226450000|2021-06-09 08:14:10|595.55|591.55|595.41|591.41|595.59|591.59|595.41|591.41|22
1623226460000|2021-06-09 08:14:20|595.4|591.4|595.39|591.39|595.44|591.44|595.29|591.29|27
1623226470000|2021-06-09 08:14:30|595.42|591.42|595.52|591.52|595.58|591.58|595.4|591.4|30
1623226480000|2021-06-09 08:14:40|595.51|591.51|595.67|591.67|595.72|591.72|595.49|591.49|26
1623226490000|2021-06-09 08:14:50|595.71|591.71|595.75|591.75|595.78|591.78|595.71|591.71|23
1623226500000|2021-06-09 08:15:00|595.69|591.69|595.5|591.5|595.84|591.84|595.5|591.5|26
1623226510000|2021-06-09 08:15:10|595.49|591.49|594.92|590.92|595.51|591.51|594.9|590.9|30
1623226520000|2021-06-09 08:15:20|594.9|590.9|594.97|590.97|595|591|594.9|590.9|24
1623226530000|2021-06-09 08:15:30|594.93|590.93|595.02|591.02|595.02|591.02|594.88|590.88|24
1623226540000|2021-06-09 08:15:40|595.04|591.04|595.12|591.12|595.16|591.16|595.03|591.03|13
1623226550000|2021-06-09 08:15:50|595.1|591.1|594.85|590.85|595.1|591.1|594.84|590.84|23
1623226560000|2021-06-09 08:16:00|594.81|590.81|594.71|590.71|594.83|590.83|594.7|590.7|20
1623226570000|2021-06-09 08:16:10|594.72|590.72|594.85|590.85|594.86|590.86|594.72|590.72|27
1623226580000|2021-06-09 08:16:20|594.74|590.74|594.54|590.54|594.85|590.85|594.54|590.54|26
1623226590000|2021-06-09 08:16:30|594.51|590.51|594.19|590.19|594.53|590.53|594.17|590.17|23
1623226600000|2021-06-09 08:16:40|594.17|590.17|594.21|590.21|594.5|590.5|594.13|590.13|24
1623226610000|2021-06-09 08:16:50|594.2|590.2|593.91|589.91|594.2|590.2|593.9|589.9|17
1623226620000|2021-06-09 08:17:00|593.88|589.88|593.78|589.78|593.92|589.92|593.78|589.78|19
1623226630000|2021-06-09 08:17:10|593.77|589.77|593.12|589.12|593.77|589.77|593.12|589.12|28
1623226640000|2021-06-09 08:17:20|593.1|589.1|592.67|588.67|593.1|589.1|592.67|588.67|28
1623226650000|2021-06-09 08:17:30|592.66|588.66|592.03|588.03|592.66|588.66|591.99|587.99|21
1623226660000|2021-06-09 08:17:40|592.11|588.11|592.01|588.01|592.18|588.18|591.9|587.9|30
1623226670000|2021-06-09 08:17:50|591.93|587.93|592.5|588.5|592.54|588.54|591.92|587.92|26
1623226680000|2021-06-09 08:18:00|592.51|588.51|592.45|588.45|592.73|588.73|592.43|588.43|27
1623226690000|2021-06-09 08:18:10|592.42|588.42|592.18|588.18|592.58|588.58|592.18|588.18|20
1623226700000|2021-06-09 08:18:20|592.19|588.19|591.88|587.88|592.19|588.19|591.88|587.88|18
1623226710000|2021-06-09 08:18:30|591.87|587.87|591.54|587.54|591.93|587.93|591.54|587.54|20
1623226720000|2021-06-09 08:18:40|591.49|587.49|591.33|587.33|591.52|587.52|591.33|587.33|25
1623226730000|2021-06-09 08:18:50|591.3|587.3|591.52|587.52|591.52|587.52|591.26|587.26|31
1623226740000|2021-06-09 08:19:00|591.48|587.48|591.76|587.76|592|588|591.48|587.48|32
1623226750000|2021-06-09 08:19:10|591.74|587.74|591.76|587.76|591.79|587.79|591.68|587.68|22
1623226760000|2021-06-09 08:19:20|591.74|587.74|591.84|587.84|591.85|587.85|591.72|587.72|20
1623226770000|2021-06-09 08:19:30|591.85|587.85|592.41|588.41|592.41|588.41|591.84|587.84|20
1623226780000|2021-06-09 08:19:40|592.42|588.42|592.43|588.43|592.48|588.48|592.32|588.32|22
1623226790000|2021-06-09 08:19:50|592.42|588.42|592.82|588.82|592.82|588.82|592.4|588.4|23
1623226800000|2021-06-09 08:20:00|592.83|588.83|593.17|589.17|593.18|589.18|592.8|588.8|25
1623226810000|2021-06-09 08:20:10|593.18|589.18|593.25|589.25|593.43|589.43|593.17|589.17|20
1623226820000|2021-06-09 08:20:20|593.24|589.24|593.03|589.03|593.27|589.27|593.02|589.02|27
1623226830000|2021-06-09 08:20:30|593.06|589.06|593.21|589.21|593.21|589.21|592.98|588.98|16
1623226840000|2021-06-09 08:20:40|593.24|589.24|593.25|589.25|593.26|589.26|593.21|589.21|6
1623226850000|2021-06-09 08:20:50|593.24|589.24|593.53|589.53|593.53|589.53|593.21|589.21|18
1623226860000|2021-06-09 08:21:00|593.52|589.52|593.33|589.33|593.53|589.53|593.27|589.27|25
1623226870000|2021-06-09 08:21:10|593.31|589.31|592.9|588.9|593.37|589.37|592.8|588.8|28
1623226880000|2021-06-09 08:21:20|592.86|588.86|592.76|588.76|592.88|588.88|592.69|588.69|23
1623226890000|2021-06-09 08:21:30|592.75|588.75|592.5|588.5|592.75|588.75|592.5|588.5|17
1623226900000|2021-06-09 08:21:40|592.54|588.54|592.59|588.59|592.59|588.59|592.38|588.38|23
1623226910000|2021-06-09 08:21:50|592.54|588.54|592.23|588.23|592.59|588.59|592.23|588.23|19
1623226920000|2021-06-09 08:22:00|592.21|588.21|592.54|588.54|592.59|588.59|592.21|588.21|17
1623226930000|2021-06-09 08:22:10|592.49|588.49|591.56|587.56|592.59|588.59|591.54|587.54|26
1623226940000|2021-06-09 08:22:20|591.58|587.58|591.48|587.48|591.87|587.87|591.46|587.46|29
1623226950000|2021-06-09 08:22:30|591.5|587.5|591.49|587.49|591.51|587.51|591.24|587.24|33
1623226960000|2021-06-09 08:22:40|591.5|587.5|591.85|587.85|591.99|587.99|591.47|587.47|28
1623226970000|2021-06-09 08:22:50|591.88|587.88|591.75|587.75|592.21|588.21|591.75|587.75|18
1623226980000|2021-06-09 08:23:00|591.74|587.74|593.09|589.09|593.09|589.09|591.74|587.74|29
1623226990000|2021-06-09 08:23:10|593.1|589.1|593.55|589.55|593.55|589.55|592.97|588.97|28
1623227000000|2021-06-09 08:23:20|593.58|589.58|593.41|589.41|593.7|589.7|593.31|589.31|19
1623227010000|2021-06-09 08:23:30|593.42|589.42|593.62|589.62|593.75|589.75|593.42|589.42|26
1623227020000|2021-06-09 08:23:40|593.53|589.53|593.53|589.53|593.56|589.56|593.45|589.45|22
1623227030000|2021-06-09 08:23:50|593.54|589.54|593.62|589.62|593.69|589.69|593.46|589.46|26
1623227040000|2021-06-09 08:24:00|593.6|589.6|593.32|589.32|593.61|589.61|593.32|589.32|16
1623227050000|2021-06-09 08:24:10|593.33|589.33|592.97|588.97|593.33|589.33|592.97|588.97|23
1623227060000|2021-06-09 08:24:20|592.99|588.99|593.02|589.02|593.02|589.02|592.89|588.89|26
1623227070000|2021-06-09 08:24:30|593.01|589.01|593.1|589.1|593.14|589.14|592.96|588.96|23
1623227080000|2021-06-09 08:24:40|593.11|589.11|593.19|589.19|593.21|589.21|593.11|589.11|18
1623227090000|2021-06-09 08:24:50|593.13|589.13|593.1|589.1|593.19|589.19|593.09|589.09|20
1623227100000|2021-06-09 08:25:00|593.11|589.11|593.16|589.16|593.16|589.16|592.93|588.93|35
1623227110000|2021-06-09 08:25:10|593.13|589.13|593.09|589.09|593.14|589.14|592.99|588.99|16
1623227120000|2021-06-09 08:25:20|593.06|589.06|592.96|588.96|593.13|589.13|592.96|588.96|26
1623227130000|2021-06-09 08:25:30|592.95|588.95|592.71|588.71|592.95|588.95|592.71|588.71|14
1623227140000|2021-06-09 08:25:40|592.59|588.59|592.35|588.35|592.66|588.66|592.35|588.35|21
1623227150000|2021-06-09 08:25:50|592.37|588.37|592.35|588.35|592.5|588.5|592.33|588.33|26
1623227160000|2021-06-09 08:26:00|592.33|588.33|592.43|588.43|592.43|588.43|592.3|588.3|25
1623227170000|2021-06-09 08:26:10|592.46|588.46|592.65|588.65|592.71|588.71|592.45|588.45|27
1623227180000|2021-06-09 08:26:20|592.66|588.66|592.69|588.69|592.69|588.69|592.61|588.61|19
1623227190000|2021-06-09 08:26:30|592.67|588.67|592.36|588.36|592.67|588.67|592.36|588.36|16
1623227200000|2021-06-09 08:26:40|592.38|588.38|592.89|588.89|592.89|588.89|592.19|588.19|31
1623227210000|2021-06-09 08:26:50|592.86|588.86|592.86|588.86|592.92|588.92|592.82|588.82|18
1623227220000|2021-06-09 08:27:00|592.83|588.83|592.81|588.81|592.86|588.86|592.81|588.81|10
1623227230000|2021-06-09 08:27:10|592.8|588.8|592.71|588.71|592.8|588.8|592.56|588.56|24
1623227240000|2021-06-09 08:27:20|592.69|588.69|592.7|588.7|592.71|588.71|592.65|588.65|11
1623227250000|2021-06-09 08:27:30|592.69|588.69|591.98|587.98|592.69|588.69|591.97|587.97|18
1623227260000|2021-06-09 08:27:40|592.01|588.01|591.93|587.93|592.01|588.01|591.92|587.92|16
1623227270000|2021-06-09 08:27:50|591.95|587.95|591.7|587.7|591.95|587.95|591.7|587.7|30
1623227280000|2021-06-09 08:28:00|591.69|587.69|591.69|587.69|591.92|587.92|591.65|587.65|21
1623227290000|2021-06-09 08:28:10|591.7|587.7|591.48|587.48|591.7|587.7|591.44|587.44|29
1623227300000|2021-06-09 08:28:20|591.47|587.47|591.27|587.27|591.5|587.5|591.27|587.27|28
1623227310000|2021-06-09 08:28:30|591.26|587.26|591.01|587.01|591.26|587.26|590.91|586.91|27
1623227320000|2021-06-09 08:28:40|591.03|587.03|590.82|586.82|591.04|587.04|590.76|586.76|24
1623227330000|2021-06-09 08:28:50|590.83|586.83|590.94|586.94|590.98|586.98|590.66|586.66|32
1623227340000|2021-06-09 08:29:00|590.93|586.93|590.63|586.63|591.01|587.01|590.63|586.63|30
1623227350000|2021-06-09 08:29:10|590.65|586.65|590.64|586.64|590.71|586.71|590.62|586.62|22
1623227360000|2021-06-09 08:29:20|590.63|586.63|591.01|587.01|591.01|587.01|590.63|586.63|20
1623227370000|2021-06-09 08:29:30|590.94|586.94|591.05|587.05|591.26|587.26|590.94|586.94|16
1623227380000|2021-06-09 08:29:40|591.16|587.16|591.12|587.12|591.23|587.23|591.05|587.05|9
1623227390000|2021-06-09 08:29:50|591.23|587.23|591.11|587.11|591.38|587.38|591.11|587.11|26
1623227400000|2021-06-09 08:30:00|591.09|587.09|591.06|587.06|591.14|587.14|591.02|587.02|26
1623227410000|2021-06-09 08:30:10|591.09|587.09|590.81|586.81|591.1|587.1|590.8|586.8|22
1623227420000|2021-06-09 08:30:20|590.72|586.72|590.5|586.5|590.72|586.72|590.48|586.48|23
1623227430000|2021-06-09 08:30:30|590.51|586.51|589.91|585.91|590.51|586.51|589.91|585.91|24
1623227440000|2021-06-09 08:30:40|589.9|585.9|590.19|586.19|590.19|586.19|589.81|585.81|17
1623227450000|2021-06-09 08:30:50|590.2|586.2|590.16|586.16|590.2|586.2|590.05|586.05|25
1623227460000|2021-06-09 08:31:00|590.14|586.14|590.08|586.08|590.33|586.33|590.08|586.08|25
1623227470000|2021-06-09 08:31:10|590.35|586.35|590.72|586.72|590.75|586.75|590.27|586.27|20
1623227480000|2021-06-09 08:31:20|590.61|586.61|590.27|586.27|590.71|586.71|590.27|586.27|27
1623227490000|2021-06-09 08:31:30|590.8|586.8|591.05|587.05|591.13|587.13|590.47|586.47|15
1623227500000|2021-06-09 08:31:40|591.12|587.12|591.23|587.23|591.23|587.23|591.05|587.05|15
1623227510000|2021-06-09 08:31:50|591.21|587.21|591.05|587.05|591.28|587.28|591.05|587.05|7
1623227520000|2021-06-09 08:32:00|591.39|587.39|591.73|587.73|591.92|587.92|591.37|587.37|26
1623227530000|2021-06-09 08:32:10|591.75|587.75|592.06|588.06|592.06|588.06|591.73|587.73|18
1623227540000|2021-06-09 08:32:20|592.09|588.09|591.89|587.89|592.11|588.11|591.89|587.89|18
1623227550000|2021-06-09 08:32:30|591.9|587.9|591.7|587.7|591.92|587.92|591.68|587.68|29
1623227560000|2021-06-09 08:32:40|591.71|587.71|591.7|587.7|591.77|587.77|591.5|587.5|35
1623227570000|2021-06-09 08:32:50|591.74|587.74|591.87|587.87|591.95|587.95|591.68|587.68|23
1623227580000|2021-06-09 08:33:00|591.88|587.88|592.12|588.12|592.17|588.17|591.88|587.88|18
1623227590000|2021-06-09 08:33:10|592.11|588.11|592.16|588.16|592.16|588.16|592.1|588.1|13
1623227600000|2021-06-09 08:33:20|592.14|588.14|592.14|588.14|592.15|588.15|592.12|588.12|9
1623227610000|2021-06-09 08:33:30|592.15|588.15|592.11|588.11|592.15|588.15|592.11|588.11|13
1623227620000|2021-06-09 08:33:40|592.14|588.14|592.16|588.16|592.17|588.17|592.11|588.11|16
1623227630000|2021-06-09 08:33:50|592.17|588.17|592.22|588.22|592.22|588.22|592.17|588.17|7
1623227640000|2021-06-09 08:34:00|592.23|588.23|592.12|588.12|592.27|588.27|592.11|588.11|18
1623227650000|2021-06-09 08:34:10|592.13|588.13|591.71|587.71|592.14|588.14|591.7|587.7|24
1623227660000|2021-06-09 08:34:20|591.72|587.72|591.69|587.69|591.74|587.74|591.61|587.61|15
1623227670000|2021-06-09 08:34:30|591.72|587.72|591.31|587.31|591.75|587.75|591.31|587.31|36
1623227680000|2021-06-09 08:34:40|591.3|587.3|590.93|586.93|591.31|587.31|590.93|586.93|23
1623227690000|2021-06-09 08:34:50|590.92|586.92|591.23|587.23|591.23|587.23|590.89|586.89|18
1623227700000|2021-06-09 08:35:00|591.19|587.19|590.71|586.71|591.22|587.22|590.71|586.71|26
1623227710000|2021-06-09 08:35:10|590.67|586.67|590.31|586.31|590.67|586.67|590.31|586.31|22
1623227720000|2021-06-09 08:35:20|590.32|586.32|590.31|586.31|590.42|586.42|590.27|586.27|23
1623227730000|2021-06-09 08:35:30|590.3|586.3|590.07|586.07|590.43|586.43|589.98|585.98|19
1623227740000|2021-06-09 08:35:40|590.01|586.01|589.82|585.82|590.01|586.01|589.77|585.77|24
1623227750000|2021-06-09 08:35:50|589.81|585.81|589.53|585.53|589.81|585.81|589.5|585.5|20
1623227760000|2021-06-09 08:36:00|589.54|585.54|590.22|586.22|590.22|586.22|589.54|585.54|30
1623227770000|2021-06-09 08:36:10|590.24|586.24|589.42|585.42|590.24|586.24|589.41|585.41|29
1623227780000|2021-06-09 08:36:20|589.41|585.41|589.32|585.32|589.41|585.41|589.26|585.26|21
1623227790000|2021-06-09 08:36:30|589.31|585.31|588.82|584.82|589.32|585.32|588.82|584.82|27
1623227800000|2021-06-09 08:36:40|588.81|584.81|588.67|584.67|588.99|584.99|588.66|584.66|24
1623227810000|2021-06-09 08:36:50|588.66|584.66|588.51|584.51|588.71|584.71|588.47|584.47|24
1623227820000|2021-06-09 08:37:00|588.5|584.5|588.17|584.17|588.55|584.55|588.17|584.17|17
1623227830000|2021-06-09 08:37:10|588.07|584.07|586.77|582.77|588.07|584.07|586.69|582.69|32
1623227840000|2021-06-09 08:37:20|586.76|582.76|586.61|582.61|586.82|582.82|586.46|582.46|33
1623227850000|2021-06-09 08:37:30|586.69|582.69|587.22|583.22|587.31|583.31|586.69|582.69|30
1623227860000|2021-06-09 08:37:40|587.23|583.23|587.13|583.13|587.24|583.24|587.1|583.1|26
1623227870000|2021-06-09 08:37:50|587.36|583.36|587.62|583.62|587.75|583.75|587.36|583.36|30
1623227880000|2021-06-09 08:38:00|587.6|583.6|587.33|583.33|587.62|583.62|587.32|583.32|20
1623227890000|2021-06-09 08:38:10|587.38|583.38|587.85|583.85|587.93|583.93|587.19|583.19|31
1623227900000|2021-06-09 08:38:20|587.88|583.88|587.96|583.96|587.97|583.97|587.83|583.83|21
1623227910000|2021-06-09 08:38:30|587.97|583.97|587.91|583.91|588|584|587.71|583.71|27
1623227920000|2021-06-09 08:38:40|587.92|583.92|588.15|584.15|588.15|584.15|587.81|583.81|28
1623227930000|2021-06-09 08:38:50|588.16|584.16|588.19|584.19|588.19|584.19|588.11|584.11|23
1623227940000|2021-06-09 08:39:00|588.2|584.2|588.85|584.85|588.85|584.85|588.2|584.2|23
1623227950000|2021-06-09 08:39:10|588.79|584.79|588.6|584.6|588.87|584.87|588.58|584.58|24
1623227960000|2021-06-09 08:39:20|588.61|584.61|588.52|584.52|588.65|584.65|588.52|584.52|19
1623227970000|2021-06-09 08:39:30|588.53|584.53|588.58|584.58|588.58|584.58|588.51|584.51|15
1623227980000|2021-06-09 08:39:40|588.57|584.57|588.36|584.36|588.58|584.58|588.36|584.36|23
1623227990000|2021-06-09 08:39:50|588.34|584.34|588.01|584.01|588.34|584.34|587.96|583.96|27
1623228000000|2021-06-09 08:40:00|588.03|584.03|587.92|583.92|588.03|584.03|587.9|583.9|13
1623228010000|2021-06-09 08:40:10|587.88|583.88|587.7|583.7|587.88|583.88|587.54|583.54|24
1623228020000|2021-06-09 08:40:20|587.73|583.73|587.86|583.86|587.88|583.88|587.68|583.68|27
1623228030000|2021-06-09 08:40:30|587.87|583.87|587.88|583.88|587.92|583.92|587.81|583.81|23
1623228040000|2021-06-09 08:40:40|587.85|583.85|587.64|583.64|587.85|583.85|587.6|583.6|26
1623228050000|2021-06-09 08:40:50|587.63|583.63|587.8|583.8|587.85|583.85|587.63|583.63|16
1623228060000|2021-06-09 08:41:00|587.81|583.81|588.43|584.43|588.44|584.44|587.67|583.67|26
1623228070000|2021-06-09 08:41:10|588.46|584.46|589|585|589.01|585.01|588.46|584.46|18
1623228080000|2021-06-09 08:41:20|588.97|584.97|589|585|589.26|585.26|588.79|584.79|27
1623228090000|2021-06-09 08:41:30|589.17|585.17|589.15|585.15|589.31|585.31|589.09|585.09|16
1623228100000|2021-06-09 08:41:40|589.27|585.27|589.2|585.2|589.27|585.27|589.09|585.09|26
1623228110000|2021-06-09 08:41:50|589.19|585.19|589.38|585.38|589.38|585.38|589.1|585.1|22
1623228120000|2021-06-09 08:42:00|589.41|585.41|589.54|585.54|589.6|585.6|589.41|585.41|19
1623228130000|2021-06-09 08:42:10|589.52|585.52|589.78|585.78|589.78|585.78|589.52|585.52|22
1623228140000|2021-06-09 08:42:20|589.77|585.77|590.1|586.1|590.1|586.1|589.77|585.77|16
1623228150000|2021-06-09 08:42:30|590.09|586.09|590.04|586.04|590.09|586.09|590|586|20
1623228160000|2021-06-09 08:42:40|590.05|586.05|590.07|586.07|590.08|586.08|590.04|586.04|9
1623228170000|2021-06-09 08:42:50|590.06|586.06|589.99|585.99|590.1|586.1|589.98|585.98|18
1623228180000|2021-06-09 08:43:00|589.98|585.98|589.87|585.87|589.99|585.99|589.8|585.8|26
1623228190000|2021-06-09 08:43:10|589.88|585.88|589.93|585.93|589.96|585.96|589.86|585.86|15
1623228200000|2021-06-09 08:43:20|589.89|585.89|590.04|586.04|590.11|586.11|589.89|585.89|20
1623228210000|2021-06-09 08:43:30|590.06|586.06|590.05|586.05|590.1|586.1|590.05|586.05|12
1623228220000|2021-06-09 08:43:40|590.03|586.03|589.94|585.94|590.03|586.03|589.91|585.91|19
1623228230000|2021-06-09 08:43:50|589.91|585.91|590.02|586.02|590.07|586.07|589.91|585.91|19
1623228240000|2021-06-09 08:44:00|590.01|586.01|589.92|585.92|590.01|586.01|589.83|585.83|25
1623228250000|2021-06-09 08:44:10|589.89|585.89|589.93|585.93|589.94|585.94|589.86|585.86|18
1623228260000|2021-06-09 08:44:20|589.91|585.91|590.13|586.13|590.21|586.21|589.91|585.91|22
1623228270000|2021-06-09 08:44:30|590.12|586.12|590.43|586.43|590.43|586.43|590.12|586.12|11
1623228280000|2021-06-09 08:44:40|590.47|586.47|590.21|586.21|590.53|586.53|590.21|586.21|26
1623228290000|2021-06-09 08:44:50|590.23|586.23|589.99|585.99|590.24|586.24|589.99|585.99|25
1623228300000|2021-06-09 08:45:00|590|586|590.15|586.15|590.15|586.15|590|586|24
1623228310000|2021-06-09 08:45:10|590.16|586.16|590.55|586.55|590.55|586.55|590.16|586.16|30
1623228320000|2021-06-09 08:45:20|590.57|586.57|590.89|586.89|591.01|587.01|590.57|586.57|24
1623228330000|2021-06-09 08:45:30|591.01|587.01|591.17|587.17|591.18|587.18|590.96|586.96|29
1623228340000|2021-06-09 08:45:40|591.19|587.19|591.49|587.49|591.5|587.5|591.19|587.19|24
1623228350000|2021-06-09 08:45:50|591.44|587.44|591.52|587.52|591.56|587.56|591.44|587.44|23
1623228360000|2021-06-09 08:46:00|591.67|587.67|591.56|587.56|592.58|588.58|591.49|587.49|30
1623228370000|2021-06-09 08:46:10|592.1|588.1|592.65|588.65|593.06|589.06|592.1|588.1|26
1623228380000|2021-06-09 08:46:20|592.62|588.62|592.61|588.61|592.69|588.69|592.57|588.57|23
1623228390000|2021-06-09 08:46:30|592.63|588.63|592.93|588.93|592.93|588.93|592.62|588.62|24
1623228400000|2021-06-09 08:46:40|592.9|588.9|592.81|588.81|592.94|588.94|592.81|588.81|15
1623228410000|2021-06-09 08:46:50|592.83|588.83|592.18|588.18|592.83|588.83|592.08|588.08|32
1623228420000|2021-06-09 08:47:00|592.17|588.17|592|588|592.17|588.17|591.96|587.96|27
1623228430000|2021-06-09 08:47:10|591.99|587.99|591.63|587.63|592|588|591.63|587.63|22
1623228440000|2021-06-09 08:47:20|591.59|587.59|591.06|587.06|591.59|587.59|591.06|587.06|29
1623228450000|2021-06-09 08:47:30|590.99|586.99|591.16|587.16|591.19|587.19|590.99|586.99|25
1623228460000|2021-06-09 08:47:40|591.14|587.14|591.21|587.21|591.43|587.43|591.11|587.11|30
1623228470000|2021-06-09 08:47:50|591.22|587.22|591|587|591.22|587.22|590.98|586.98|27
1623228480000|2021-06-09 08:48:00|590.8|586.8|590.84|586.84|591|587|590.8|586.8|20
1623228490000|2021-06-09 08:48:10|590.88|586.88|590.95|586.95|590.99|586.99|590.88|586.88|10
1623228500000|2021-06-09 08:48:20|590.94|586.94|591.03|587.03|591.08|587.08|590.94|586.94|27
1623228510000|2021-06-09 08:48:30|591.02|587.02|591.02|587.02|591.04|587.04|590.99|586.99|14
1623228520000|2021-06-09 08:48:40|591.03|587.03|591.11|587.11|591.11|587.11|590.97|586.97|20
1623228530000|2021-06-09 08:48:50|591.12|587.12|591.31|587.31|591.31|587.31|591.07|587.07|17
1623228540000|2021-06-09 08:49:00|591.27|587.27|591.36|587.36|591.41|587.41|591.22|587.22|19
1623228550000|2021-06-09 08:49:10|591.37|587.37|591.48|587.48|591.54|587.54|591.37|587.37|14
1623228560000|2021-06-09 08:49:20|591.53|587.53|591.34|587.34|591.54|587.54|591.22|587.22|24
1623228570000|2021-06-09 08:49:30|591.31|587.31|591.06|587.06|591.31|587.31|591.03|587.03|30
1623228580000|2021-06-09 08:49:40|591.03|587.03|590.86|586.86|591.05|587.05|590.83|586.83|24
1623228590000|2021-06-09 08:49:50|590.85|586.85|590.71|586.71|590.86|586.86|590.67|586.67|21
1623228600000|2021-06-09 08:50:00|590.7|586.7|590.68|586.68|590.82|586.82|590.66|586.66|24
1623228610000|2021-06-09 08:50:10|590.67|586.67|590.57|586.57|590.7|586.7|590.57|586.57|10
1623228620000|2021-06-09 08:50:20|590.56|586.56|590.5|586.5|590.56|586.56|590.44|586.44|21
1623228630000|2021-06-09 08:50:30|590.49|586.49|590.37|586.37|590.52|586.52|590.33|586.33|18
1623228640000|2021-06-09 08:50:40|590.34|586.34|590.35|586.35|590.41|586.41|590.34|586.34|11
1623228650000|2021-06-09 08:50:50|590.33|586.33|590.48|586.48|590.52|586.52|590.33|586.33|16
1623228660000|2021-06-09 08:51:00|590.49|586.49|590.32|586.32|590.52|586.52|590.31|586.31|14
1623228670000|2021-06-09 08:51:10|590.31|586.31|590.07|586.07|590.34|586.34|590.01|586.01|20
1623228680000|2021-06-09 08:51:20|590.1|586.1|589.95|585.95|590.1|586.1|589.94|585.94|17
1623228690000|2021-06-09 08:51:30|590.01|586.01|590|586|590.19|586.19|589.99|585.99|25
1623228700000|2021-06-09 08:51:40|590.01|586.01|590.05|586.05|590.07|586.07|590|586|28
1623228710000|2021-06-09 08:51:50|590.04|586.04|589.9|585.9|590.05|586.05|589.87|585.87|14
1623228720000|2021-06-09 08:52:00|589.89|585.89|589.88|585.88|589.89|585.89|589.79|585.79|10
1623228730000|2021-06-09 08:52:10|589.89|585.89|589.97|585.97|590.04|586.04|589.89|585.89|24
1623228740000|2021-06-09 08:52:20|589.95|585.95|589.63|585.63|589.96|585.96|589.63|585.63|29
1623228750000|2021-06-09 08:52:30|589.62|585.62|588.82|584.82|589.62|585.62|588.77|584.77|30
1623228760000|2021-06-09 08:52:40|588.81|584.81|588.74|584.74|588.88|584.88|588.74|584.74|32
1623228770000|2021-06-09 08:52:50|588.76|584.76|588.49|584.49|588.76|584.76|588.47|584.47|24
1623228780000|2021-06-09 08:53:00|588.55|584.55|588.02|584.02|588.71|584.71|588.02|584.02|33
1623228790000|2021-06-09 08:53:10|588.03|584.03|587.27|583.27|588.03|584.03|587.27|583.27|30
1623228800000|2021-06-09 08:53:20|587.28|583.28|587.08|583.08|587.3|583.3|586.81|582.81|31
1623228810000|2021-06-09 08:53:30|587.04|583.04|586.78|582.78|587.34|583.34|586.7|582.7|28
1623228820000|2021-06-09 08:53:40|586.8|582.8|586.82|582.82|587|583|586.73|582.73|34
1623228830000|2021-06-09 08:53:50|586.89|582.89|587.12|583.12|587.21|583.21|586.89|582.89|24
1623228840000|2021-06-09 08:54:00|587.17|583.17|586.7|582.7|587.28|583.28|586.67|582.67|32
1623228850000|2021-06-09 08:54:10|586.69|582.69|586.8|582.8|586.92|582.92|586.52|582.52|28
1623228860000|2021-06-09 08:54:20|586.68|582.68|586.62|582.62|586.8|582.8|586.6|582.6|29
1623228870000|2021-06-09 08:54:30|586.65|582.65|586.6|582.6|586.73|582.73|586.6|582.6|18
1623228880000|2021-06-09 08:54:40|586.62|582.62|586.5|582.5|586.62|582.62|586.3|582.3|28
1623228890000|2021-06-09 08:54:50|586.53|582.53|586.59|582.59|586.7|582.7|586.48|582.48|23
1623228900000|2021-06-09 08:55:00|586.63|582.63|587.09|583.09|587.09|583.09|586.63|582.63|26
1623228910000|2021-06-09 08:55:10|587.1|583.1|587.25|583.25|587.44|583.44|587.08|583.08|26
1623228920000|2021-06-09 08:55:20|587.33|583.33|587.41|583.41|587.41|583.41|587.05|583.05|21
1623228930000|2021-06-09 08:55:30|587.42|583.42|587.9|583.9|588.05|584.05|587.42|583.42|27
1623228940000|2021-06-09 08:55:40|587.89|583.89|587.91|583.91|587.92|583.92|587.86|583.86|13
1623228950000|2021-06-09 08:55:50|587.9|583.9|588.02|584.02|588.02|584.02|587.89|583.89|19
1623228960000|2021-06-09 08:56:00|588.01|584.01|588.19|584.19|588.19|584.19|588.01|584.01|17
1623228970000|2021-06-09 08:56:10|588.17|584.17|588.19|584.19|588.19|584.19|588.11|584.11|22
1623228980000|2021-06-09 08:56:20|588.14|584.14|588.14|584.14|588.21|584.21|588.04|584.04|23
1623228990000|2021-06-09 08:56:30|588.24|584.24|588.11|584.11|588.26|584.26|588.11|584.11|20
1623229000000|2021-06-09 08:56:40|588.09|584.09|587.98|583.98|588.09|584.09|587.92|583.92|23
1623229010000|2021-06-09 08:56:50|587.99|583.99|588.25|584.25|588.25|584.25|587.93|583.93|28
1623229020000|2021-06-09 08:57:00|588.21|584.21|588.44|584.44|588.47|584.47|588.21|584.21|21
1623229030000|2021-06-09 08:57:10|588.45|584.45|588.16|584.16|588.45|584.45|588.13|584.13|19
1623229040000|2021-06-09 08:57:20|588.19|584.19|588.36|584.36|588.36|584.36|588.18|584.18|15
1623229050000|2021-06-09 08:57:30|588.35|584.35|588.18|584.18|588.37|584.37|588.14|584.14|21
1623229060000|2021-06-09 08:57:40|588.2|584.2|588.07|584.07|588.22|584.22|588.07|584.07|25
1623229070000|2021-06-09 08:57:50|588.08|584.08|587.52|583.52|588.08|584.08|587.47|583.47|29
1623229080000|2021-06-09 08:58:00|587.46|583.46|587.15|583.15|587.46|583.46|587.09|583.09|32
1623229090000|2021-06-09 08:58:10|587.19|583.19|587.13|583.13|587.36|583.36|587.1|583.1|29
1623229100000|2021-06-09 08:58:20|587.14|583.14|586.88|582.88|587.17|583.17|586.8|582.8|31
1623229110000|2021-06-09 08:58:30|586.93|582.93|586.88|582.88|587.01|583.01|586.82|582.82|24
1623229120000|2021-06-09 08:58:40|586.86|582.86|587.23|583.23|587.27|583.27|586.82|582.82|28
1623229130000|2021-06-09 08:58:50|587.27|583.27|587.23|583.23|587.43|583.43|587.16|583.16|27
1623229140000|2021-06-09 08:59:00|587.19|583.19|587.33|583.33|587.33|583.33|587.13|583.13|27
1623229150000|2021-06-09 08:59:10|587.32|583.32|587.9|583.9|587.9|583.9|587.31|583.31|20
1623229160000|2021-06-09 08:59:20|587.93|583.93|588.02|584.02|588.12|584.12|587.93|583.93|23
1623229170000|2021-06-09 08:59:30|588.01|584.01|588.3|584.3|588.32|584.32|587.63|583.63|20
1623229180000|2021-06-09 08:59:40|588.31|584.31|588.27|584.27|588.32|584.32|587.99|583.99|23
1623229190000|2021-06-09 08:59:50|588.28|584.28|588.52|584.52|588.84|584.84|587.98|583.98|27
1623229200000|2021-06-09 09:00:00|588.61|584.61|588.53|584.53|588.85|584.85|588.52|584.52|26
1623229210000|2021-06-09 09:00:10|588.54|584.54|588.67|584.67|588.71|584.71|588.53|584.53|27
1623229220000|2021-06-09 09:00:20|588.68|584.68|588.68|584.68|588.73|584.73|588.62|584.62|20
1623229230000|2021-06-09 09:00:30|588.64|584.64|588.95|584.95|589.01|585.01|588.63|584.63|26
1623229240000|2021-06-09 09:00:40|588.96|584.96|588.9|584.9|589.02|585.02|588.87|584.87|24
1623229250000|2021-06-09 09:00:50|588.89|584.89|588.54|584.54|588.89|584.89|588.54|584.54|26
1623229260000|2021-06-09 09:01:00|588.51|584.51|588.27|584.27|588.57|584.57|588.27|584.27|25
1623229270000|2021-06-09 09:01:10|588.29|584.29|588.4|584.4|588.45|584.45|588.27|584.27|24
1623229280000|2021-06-09 09:01:20|588.43|584.43|588.07|584.07|588.44|584.44|588.06|584.06|24
1623229290000|2021-06-09 09:01:30|588.08|584.08|588.11|584.11|588.17|584.17|588|584|33
1623229300000|2021-06-09 09:01:40|588.07|584.07|587.98|583.98|588.13|584.13|587.98|583.98|15
1623229310000|2021-06-09 09:01:50|588.05|584.05|588.2|584.2|588.5|584.5|588.05|584.05|23
1623229320000|2021-06-09 09:02:00|588.24|584.24|588.26|584.26|588.4|584.4|588.21|584.21|21
1623229330000|2021-06-09 09:02:10|588.27|584.27|589.24|585.24|589.38|585.38|588.18|584.18|24
1623229340000|2021-06-09 09:02:20|589.14|585.14|589.61|585.61|589.63|585.63|589.05|585.05|29
1623229350000|2021-06-09 09:02:30|589.59|585.59|590.19|586.19|590.31|586.31|589.59|585.59|32
1623229360000|2021-06-09 09:02:40|590.24|586.24|590.61|586.61|590.76|586.76|589.99|585.99|27
1623229370000|2021-06-09 09:02:50|590.63|586.63|590.9|586.9|590.9|586.9|590.58|586.58|20
1623229380000|2021-06-09 09:03:00|590.91|586.91|590.75|586.75|590.91|586.91|590.73|586.73|23
1623229390000|2021-06-09 09:03:10|590.74|586.74|590.49|586.49|590.86|586.86|590.49|586.49|25
1623229400000|2021-06-09 09:03:20|590.48|586.48|590.72|586.72|590.73|586.73|590.44|586.44|22
1623229410000|2021-06-09 09:03:30|590.73|586.73|590.75|586.75|590.76|586.76|590.67|586.67|23
1623229420000|2021-06-09 09:03:40|590.74|586.74|590.74|586.74|590.8|586.8|590.74|586.74|19
1623229430000|2021-06-09 09:03:50|590.72|586.72|590.6|586.6|590.72|586.72|590.53|586.53|21
1623229440000|2021-06-09 09:04:00|590.59|586.59|590.61|586.61|590.69|586.69|590.58|586.58|22
1623229450000|2021-06-09 09:04:10|590.6|586.6|590.61|586.61|590.67|586.67|590.57|586.57|25
1623229460000|2021-06-09 09:04:20|590.6|586.6|590.7|586.7|590.7|586.7|590.56|586.56|13
1623229470000|2021-06-09 09:04:30|590.69|586.69|590.63|586.63|590.72|586.72|590.58|586.58|26
1623229480000|2021-06-09 09:04:40|590.6|586.6|590.48|586.48|590.6|586.6|590.48|586.48|8
1623229490000|2021-06-09 09:04:50|590.47|586.47|590.43|586.43|590.47|586.47|590.4|586.4|14
1623229500000|2021-06-09 09:05:00|590.42|586.42|590.7|586.7|590.73|586.73|590.41|586.41|17
1623229510000|2021-06-09 09:05:10|590.8|586.8|590.87|586.87|590.96|586.96|590.75|586.75|21
1623229520000|2021-06-09 09:05:20|590.88|586.88|590.47|586.47|590.9|586.9|590.47|586.47|22
1623229530000|2021-06-09 09:05:30|590.46|586.46|590.37|586.37|590.58|586.58|590.37|586.37|30
1623229540000|2021-06-09 09:05:40|590.38|586.38|590.09|586.09|590.4|586.4|590.04|586.04|19
1623229550000|2021-06-09 09:05:50|590.11|586.11|589.95|585.95|590.16|586.16|589.95|585.95|25
1623229560000|2021-06-09 09:06:00|589.94|585.94|589.25|585.25|589.94|585.94|589.14|585.14|29
1623229570000|2021-06-09 09:06:10|589.26|585.26|589.24|585.24|589.35|585.35|589.19|585.19|22
1623229580000|2021-06-09 09:06:20|589.26|585.26|589.29|585.29|589.33|585.33|589.21|585.21|7
1623229590000|2021-06-09 09:06:30|589.3|585.3|589.31|585.31|589.35|585.35|589.25|585.25|24
1623229600000|2021-06-09 09:06:40|589.29|585.29|589.61|585.61|589.61|585.61|589.25|585.25|24
1623229610000|2021-06-09 09:06:50|589.64|585.64|589.71|585.71|589.78|585.78|589.62|585.62|22
1623229620000|2021-06-09 09:07:00|589.66|585.66|589.6|585.6|589.68|585.68|589.5|585.5|25
1623229630000|2021-06-09 09:07:10|589.61|585.61|589.86|585.86|589.86|585.86|589.55|585.55|10
1623229640000|2021-06-09 09:07:20|589.87|585.87|589.97|585.97|590.02|586.02|589.86|585.86|24
1623229650000|2021-06-09 09:07:30|589.96|585.96|589.97|585.97|590.02|586.02|589.93|585.93|10
1623229660000|2021-06-09 09:07:40|590.03|586.03|590.15|586.15|590.15|586.15|589.93|585.93|22
1623229670000|2021-06-09 09:07:50|590.13|586.13|590.16|586.16|590.18|586.18|590.09|586.09|20
1623229680000|2021-06-09 09:08:00|590.17|586.17|589.93|585.93|590.21|586.21|589.91|585.91|21
1623229690000|2021-06-09 09:08:10|589.92|585.92|589.77|585.77|589.93|585.93|589.76|585.76|13
1623229700000|2021-06-09 09:08:20|589.76|585.76|589.61|585.61|589.76|585.76|589.61|585.61|12
1623229710000|2021-06-09 09:08:30|589.62|585.62|589.18|585.18|589.62|585.62|589.16|585.16|24
1623229720000|2021-06-09 09:08:40|589.2|585.2|589.12|585.12|589.22|585.22|589.12|585.12|19
1623229730000|2021-06-09 09:08:50|589.09|585.09|588.68|584.68|589.09|585.09|588.64|584.64|23
1623229740000|2021-06-09 09:09:00|588.67|584.67|588.74|584.74|588.82|584.82|588.66|584.66|25
1623229750000|2021-06-09 09:09:10|588.75|584.75|588.61|584.61|588.75|584.75|588.58|584.58|17
1623229760000|2021-06-09 09:09:20|588.56|584.56|588.49|584.49|588.56|584.56|588.42|584.42|18
1623229770000|2021-06-09 09:09:30|588.48|584.48|588.24|584.24|588.49|584.49|588.19|584.19|26
1623229780000|2021-06-09 09:09:40|588.25|584.25|588.31|584.31|588.37|584.37|588.17|584.17|17
1623229790000|2021-06-09 09:09:50|588.33|584.33|588.38|584.38|588.4|584.4|588.31|584.31|26
1623229800000|2021-06-09 09:10:00|588.37|584.37|588.49|584.49|588.67|584.67|588.37|584.37|26
1623229810000|2021-06-09 09:10:10|588.38|584.38|588.24|584.24|588.41|584.41|588.17|584.17|23
1623229820000|2021-06-09 09:10:20|588.23|584.23|587.7|583.7|588.23|584.23|587.65|583.65|31
1623229830000|2021-06-09 09:10:30|587.67|583.67|587.62|583.62|587.75|583.75|587.62|583.62|30
1623229840000|2021-06-09 09:10:40|587.64|583.64|587.46|583.46|587.64|583.64|587.45|583.45|27
1623229850000|2021-06-09 09:10:50|587.47|583.47|587.47|583.47|587.67|583.67|587.45|583.45|22
1623229860000|2021-06-09 09:11:00|587.48|583.48|587.45|583.45|587.71|583.71|587.45|583.45|27
1623229870000|2021-06-09 09:11:10|587.3|583.3|587.36|583.36|587.49|583.49|587.3|583.3|23
1623229880000|2021-06-09 09:11:20|587.35|583.35|587.53|583.53|587.54|583.54|587.32|583.32|21
1623229890000|2021-06-09 09:11:30|587.52|583.52|587.58|583.58|587.64|583.64|587.41|583.41|26
1623229900000|2021-06-09 09:11:40|587.62|583.62|587.71|583.71|587.72|583.72|587.59|583.59|24
1623229910000|2021-06-09 09:11:50|587.72|583.72|587.73|583.73|587.84|583.84|587.7|583.7|21
1623229920000|2021-06-09 09:12:00|587.71|583.71|587.99|583.99|587.99|583.99|587.7|583.7|20
1623229930000|2021-06-09 09:12:10|588.07|584.07|588.31|584.31|588.34|584.34|588.07|584.07|22
1623229940000|2021-06-09 09:12:20|588.35|584.35|588.37|584.37|588.38|584.38|588.3|584.3|20
1623229950000|2021-06-09 09:12:30|588.38|584.38|588.13|584.13|588.39|584.39|588.12|584.12|24
1623229960000|2021-06-09 09:12:40|588.12|584.12|587.85|583.85|588.14|584.14|587.84|583.84|28
1623229970000|2021-06-09 09:12:50|587.86|583.86|588.1|584.1|588.12|584.12|587.85|583.85|17
1623229980000|2021-06-09 09:13:00|588.09|584.09|587.79|583.79|588.09|584.09|587.78|583.78|25
1623229990000|2021-06-09 09:13:10|587.7|583.7|587.04|583.04|587.7|583.7|587.04|583.04|28
1623230000000|2021-06-09 09:13:20|587.19|583.19|586.71|582.71|587.19|583.19|586.7|582.7|22
1623230010000|2021-06-09 09:13:30|586.7|582.7|586.85|582.85|586.87|582.87|586.7|582.7|24
1623230020000|2021-06-09 09:13:40|586.84|582.84|587.04|583.04|587.24|583.24|586.83|582.83|30
1623230030000|2021-06-09 09:13:50|587.03|583.03|587.42|583.42|587.43|583.43|587.02|583.02|27
1623230040000|2021-06-09 09:14:00|587.41|583.41|587.45|583.45|587.48|583.48|587.41|583.41|25
1623230050000|2021-06-09 09:14:10|587.44|583.44|587.54|583.54|587.57|583.57|587.43|583.43|13
1623230060000|2021-06-09 09:14:20|587.64|583.64|587.81|583.81|587.81|583.81|587.63|583.63|21
1623230070000|2021-06-09 09:14:30|587.69|583.69|588.23|584.23|588.65|584.65|587.69|583.69|32
1623230080000|2021-06-09 09:14:40|588.34|584.34|589.35|585.35|589.35|585.35|588.24|584.24|28
1623230090000|2021-06-09 09:14:50|589.36|585.36|589.59|585.59|589.61|585.61|588.53|584.53|17
1623230100000|2021-06-09 09:15:00|589.77|585.77|589.76|585.76|589.89|585.89|589.76|585.76|10
1623230110000|2021-06-09 09:15:10|589.83|585.83|589.24|585.24|589.83|585.83|589.22|585.22|28
1623230120000|2021-06-09 09:15:20|589.22|585.22|589.67|585.67|589.67|585.67|589.01|585.01|30
1623230130000|2021-06-09 09:15:30|589.61|585.61|590.08|586.08|590.15|586.15|589.61|585.61|26
1623230140000|2021-06-09 09:15:40|590.09|586.09|589.89|585.89|590.24|586.24|589.84|585.84|20
1623230150000|2021-06-09 09:15:50|589.88|585.88|590.68|586.68|590.68|586.68|589.84|585.84|23
1623230160000|2021-06-09 09:16:00|590.67|586.67|590.48|586.48|590.67|586.67|590.46|586.46|20
1623230170000|2021-06-09 09:16:10|590.49|586.49|590.42|586.42|590.58|586.58|590.41|586.41|28
1623230180000|2021-06-09 09:16:20|590.43|586.43|590.53|586.53|590.55|586.55|590.42|586.42|19
1623230190000|2021-06-09 09:16:30|590.54|586.54|590.63|586.63|590.65|586.65|590.53|586.53|16
1623230200000|2021-06-09 09:16:40|590.64|586.64|590.83|586.83|590.83|586.83|590.41|586.41|28
1623230210000|2021-06-09 09:16:50|590.84|586.84|590.89|586.89|590.89|586.89|590.7|586.7|21
1623230220000|2021-06-09 09:17:00|590.9|586.9|590.77|586.77|590.91|586.91|590.76|586.76|24
1623230230000|2021-06-09 09:17:10|590.79|586.79|590.87|586.87|590.87|586.87|590.74|586.74|25
1623230240000|2021-06-09 09:17:20|590.86|586.86|590.97|586.97|590.99|586.99|590.85|586.85|19
1623230250000|2021-06-09 09:17:30|590.98|586.98|590.63|586.63|590.99|586.99|590.58|586.58|22
1623230260000|2021-06-09 09:17:40|590.64|586.64|590.64|586.64|590.7|586.7|590.59|586.59|29
1623230270000|2021-06-09 09:17:50|590.65|586.65|590.89|586.89|590.89|586.89|590.63|586.63|22
1623230280000|2021-06-09 09:18:00|590.92|586.92|590.89|586.89|590.92|586.92|590.86|586.86|15
1623230290000|2021-06-09 09:18:10|590.88|586.88|590.74|586.74|590.88|586.88|590.74|586.74|13
1623230300000|2021-06-09 09:18:20|590.73|586.73|590.66|586.66|590.74|586.74|590.63|586.63|11
1623230310000|2021-06-09 09:18:30|590.65|586.65|590.66|586.66|590.69|586.69|590.65|586.65|14
1623230320000|2021-06-09 09:18:40|590.65|586.65|590.65|586.65|590.68|586.68|590.62|586.62|13
1623230330000|2021-06-09 09:18:50|590.66|586.66|590.63|586.63|590.66|586.66|590.54|586.54|19
1623230340000|2021-06-09 09:19:00|590.64|586.64|591.33|587.33|591.33|587.33|590.64|586.64|21
1623230350000|2021-06-09 09:19:10|591.32|587.32|591.83|587.83|591.88|587.88|591.32|587.32|30
1623230360000|2021-06-09 09:19:20|591.9|587.9|592.24|588.24|592.5|588.5|591.9|587.9|24
1623230370000|2021-06-09 09:19:30|592.26|588.26|592.37|588.37|592.42|588.42|592.24|588.24|30
1623230380000|2021-06-09 09:19:40|592.38|588.38|592.58|588.58|592.62|588.62|592.36|588.36|27
1623230390000|2021-06-09 09:19:50|592.57|588.57|592.35|588.35|592.63|588.63|592.32|588.32|25
1623230400000|2021-06-09 09:20:00|592.4|588.4|592.24|588.24|592.41|588.41|592.09|588.09|27
1623230410000|2021-06-09 09:20:10|592.44|588.44|592.62|588.62|592.75|588.75|592.44|588.44|32
1623230420000|2021-06-09 09:20:20|592.6|588.6|592.24|588.24|592.6|588.6|592.24|588.24|29
1623230430000|2021-06-09 09:20:30|592.27|588.27|592.02|588.02|592.32|588.32|592.02|588.02|20
1623230440000|2021-06-09 09:20:40|592.01|588.01|591.99|587.99|592.12|588.12|591.97|587.97|25
1623230450000|2021-06-09 09:20:50|592.01|588.01|591.8|587.8|592.12|588.12|591.76|587.76|22
1623230460000|2021-06-09 09:21:00|591.82|587.82|591.85|587.85|591.9|587.9|591.79|587.79|27
1623230470000|2021-06-09 09:21:10|591.84|587.84|592.19|588.19|592.35|588.35|591.84|587.84|27
1623230480000|2021-06-09 09:21:20|592.3|588.3|592.52|588.52|592.52|588.52|592.29|588.29|12
1623230490000|2021-06-09 09:21:30|592.29|588.29|593.09|589.09|593.17|589.17|592.29|588.29|20
1623230500000|2021-06-09 09:21:40|593.1|589.1|593.1|589.1|593.25|589.25|592.99|588.99|30
1623230510000|2021-06-09 09:21:50|593.09|589.09|592.79|588.79|593.11|589.11|592.79|588.79|25
1623230520000|2021-06-09 09:22:00|592.82|588.82|592.55|588.55|592.96|588.96|592.55|588.55|30
1623230530000|2021-06-09 09:22:10|592.56|588.56|592.63|588.63|592.64|588.64|592.53|588.53|20
1623230540000|2021-06-09 09:22:20|592.62|588.62|592.94|588.94|592.95|588.95|592.62|588.62|23
1623230550000|2021-06-09 09:22:30|592.95|588.95|593.43|589.43|593.47|589.47|592.95|588.95|27
1623230560000|2021-06-09 09:22:40|593.42|589.42|593.48|589.48|593.48|589.48|593.23|589.23|31
1623230570000|2021-06-09 09:22:50|593.49|589.49|593.66|589.66|593.66|589.66|593.49|589.49|17
1623230580000|2021-06-09 09:23:00|593.8|589.8|594.22|590.22|594.28|590.28|593.8|589.8|29
1623230590000|2021-06-09 09:23:10|594.2|590.2|594.25|590.25|594.35|590.35|594.2|590.2|21
1623230600000|2021-06-09 09:23:20|594.24|590.24|593.89|589.89|594.24|590.24|593.88|589.88|30
1623230610000|2021-06-09 09:23:30|593.91|589.91|594.32|590.32|594.51|590.51|593.9|589.9|30
1623230620000|2021-06-09 09:23:40|594.31|590.31|593.84|589.84|594.33|590.33|593.84|589.84|19
1623230630000|2021-06-09 09:23:50|593.82|589.82|593.78|589.78|593.86|589.86|593.7|589.7|18
1623230640000|2021-06-09 09:24:00|593.77|589.77|593.98|589.98|594.01|590.01|593.58|589.58|27
1623230650000|2021-06-09 09:24:10|593.99|589.99|594.08|590.08|594.15|590.15|593.99|589.99|27
1623230660000|2021-06-09 09:24:20|594.06|590.06|593.97|589.97|594.22|590.22|593.97|589.97|21
1623230670000|2021-06-09 09:24:30|593.98|589.98|593.96|589.96|593.99|589.99|593.91|589.91|18
1623230680000|2021-06-09 09:24:40|593.94|589.94|593.96|589.96|593.99|589.99|593.87|589.87|22
1623230690000|2021-06-09 09:24:50|593.94|589.94|594.09|590.09|594.09|590.09|593.89|589.89|21
1623230700000|2021-06-09 09:25:00|594.13|590.13|594.46|590.46|594.48|590.48|594.13|590.13|35
1623230710000|2021-06-09 09:25:10|594.51|590.51|594.61|590.61|594.61|590.61|594.28|590.28|26
1623230720000|2021-06-09 09:25:20|594.54|590.54|594.28|590.28|594.54|590.54|594.19|590.19|28
1623230730000|2021-06-09 09:25:30|594.29|590.29|594.11|590.11|594.29|590.29|594.06|590.06|24
1623230740000|2021-06-09 09:25:40|594.16|590.16|594.27|590.27|594.27|590.27|593.98|589.98|27
1623230750000|2021-06-09 09:25:50|594.22|590.22|594.63|590.63|594.65|590.65|594.22|590.22|24
1623230760000|2021-06-09 09:26:00|594.6|590.6|594.25|590.25|594.6|590.6|594.25|590.25|19
1623230770000|2021-06-09 09:26:10|594.31|590.31|594.15|590.15|594.38|590.38|594.11|590.11|20
1623230780000|2021-06-09 09:26:20|594.16|590.16|593.89|589.89|594.18|590.18|593.89|589.89|22
1623230790000|2021-06-09 09:26:30|593.9|589.9|593.68|589.68|593.9|589.9|593.62|589.62|21
1623230800000|2021-06-09 09:26:40|593.66|589.66|593.64|589.64|593.67|589.67|593.54|589.54|16
1623230810000|2021-06-09 09:26:50|593.63|589.63|594.21|590.21|594.21|590.21|593.6|589.6|26
1623230820000|2021-06-09 09:27:00|594.2|590.2|593.77|589.77|594.21|590.21|593.71|589.71|17
1623230830000|2021-06-09 09:27:10|593.76|589.76|593.84|589.84|593.84|589.84|593.69|589.69|22
1623230840000|2021-06-09 09:27:20|593.87|589.87|593.68|589.68|593.92|589.92|593.68|589.68|27
1623230850000|2021-06-09 09:27:30|593.67|589.67|593.43|589.43|593.67|589.67|593.4|589.4|23
1623230860000|2021-06-09 09:27:40|593.44|589.44|593.16|589.16|593.5|589.5|593.16|589.16|20
1623230870000|2021-06-09 09:27:50|593.15|589.15|592.94|588.94|593.15|589.15|592.89|588.89|18
1623230880000|2021-06-09 09:28:00|592.98|588.98|592.98|588.98|593.06|589.06|592.94|588.94|24
1623230890000|2021-06-09 09:28:10|592.99|588.99|592.96|588.96|593.01|589.01|592.92|588.92|24
1623230900000|2021-06-09 09:28:20|592.95|588.95|592.89|588.89|592.95|588.95|592.88|588.88|12
1623230910000|2021-06-09 09:28:30|592.9|588.9|593.01|589.01|593.22|589.22|592.9|588.9|25
1623230920000|2021-06-09 09:28:40|593.04|589.04|592.96|588.96|593.05|589.05|592.88|588.88|14
1623230930000|2021-06-09 09:28:50|592.95|588.95|592.91|588.91|592.99|588.99|592.91|588.91|15
1623230940000|2021-06-09 09:29:00|592.87|588.87|592.8|588.8|592.87|588.87|592.47|588.47|30
1623230950000|2021-06-09 09:29:10|592.79|588.79|592.83|588.83|592.85|588.85|592.79|588.79|9
1623230960000|2021-06-09 09:29:20|592.82|588.82|592.66|588.66|592.83|588.83|592.62|588.62|9
1623230970000|2021-06-09 09:29:30|592.69|588.69|592.67|588.67|592.69|588.69|592.64|588.64|13
1623230980000|2021-06-09 09:29:40|592.65|588.65|592.52|588.52|592.66|588.66|592.52|588.52|13
1623230990000|2021-06-09 09:29:50|592.53|588.53|592.5|588.5|592.54|588.54|592.5|588.5|11
1623231000000|2021-06-09 09:30:00|592.53|588.53|592.5|588.5|592.53|588.53|592.5|588.5|7
1623231010000|2021-06-09 09:30:10|592.45|588.45|592.48|588.48|592.48|588.48|592.44|588.44|8
1623231020000|2021-06-09 09:30:20|592.49|588.49|593.28|589.28|593.44|589.44|592.49|588.49|36
1623231030000|2021-06-09 09:30:30|593.25|589.25|593.16|589.16|593.36|589.36|593.04|589.04|31
1623231040000|2021-06-09 09:30:40|593.17|589.17|592.93|588.93|593.2|589.2|592.93|588.93|21
1623231050000|2021-06-09 09:30:50|592.9|588.9|592.76|588.76|592.9|588.9|592.65|588.65|20
1623231060000|2021-06-09 09:31:00|592.77|588.77|592.5|588.5|592.78|588.78|592.49|588.49|14
1623231070000|2021-06-09 09:31:10|592.39|588.39|592.33|588.33|592.44|588.44|592.29|588.29|11
1623231080000|2021-06-09 09:31:20|592.26|588.26|591.96|587.96|592.33|588.33|591.93|587.93|24
1623231090000|2021-06-09 09:31:30|591.91|587.91|591.7|587.7|591.91|587.91|591.66|587.66|27
1623231100000|2021-06-09 09:31:40|591.69|587.69|591.49|587.49|591.78|587.78|591.47|587.47|22
1623231110000|2021-06-09 09:31:50|591.5|587.5|591.43|587.43|591.58|587.58|591.41|587.41|22
1623231120000|2021-06-09 09:32:00|591.39|587.39|591.38|587.38|591.42|587.42|591.36|587.36|17
1623231130000|2021-06-09 09:32:10|591.39|587.39|591.76|587.76|591.93|587.93|591.39|587.39|24
1623231140000|2021-06-09 09:32:20|591.75|587.75|591.68|587.68|591.75|587.75|591.62|587.62|24
1623231150000|2021-06-09 09:32:30|591.66|587.66|591.52|587.52|591.66|587.66|591.46|587.46|25
1623231160000|2021-06-09 09:32:40|591.49|587.49|591.46|587.46|591.69|587.69|591.45|587.45|28
1623231170000|2021-06-09 09:32:50|591.45|587.45|591.34|587.34|591.52|587.52|591.33|587.33|20
1623231180000|2021-06-09 09:33:00|591.33|587.33|591.38|587.38|591.46|587.46|591.18|587.18|31
1623231190000|2021-06-09 09:33:10|591.39|587.39|591.48|587.48|591.51|587.51|591.39|587.39|30
1623231200000|2021-06-09 09:33:20|591.54|587.54|591.63|587.63|591.67|587.67|591.52|587.52|30
1623231210000|2021-06-09 09:33:30|591.64|587.64|591.89|587.89|591.92|587.92|591.64|587.64|19
1623231220000|2021-06-09 09:33:40|591.9|587.9|591.77|587.77|592.11|588.11|591.77|587.77|25
1623231230000|2021-06-09 09:33:50|591.71|587.71|591.65|587.65|591.73|587.73|591.59|587.59|21
1623231240000|2021-06-09 09:34:00|591.64|587.64|591.33|587.33|591.64|587.64|591.28|587.28|20
1623231250000|2021-06-09 09:34:10|591.34|587.34|591.19|587.19|591.35|587.35|591.15|587.15|22
1623231260000|2021-06-09 09:34:20|591.12|587.12|591.4|587.4|591.4|587.4|591.1|587.1|21
1623231270000|2021-06-09 09:34:30|591.42|587.42|591.18|587.18|591.48|587.48|591.18|587.18|18
1623231280000|2021-06-09 09:34:40|591.19|587.19|591.14|587.14|591.31|587.31|591.14|587.14|16
1623231290000|2021-06-09 09:34:50|591.12|587.12|590.74|586.74|591.12|587.12|590.68|586.68|28
1623231300000|2021-06-09 09:35:00|590.76|586.76|591.14|587.14|591.14|587.14|590.75|586.75|26
1623231310000|2021-06-09 09:35:10|591.13|587.13|590.74|586.74|591.15|587.15|590.74|586.74|20
1623231320000|2021-06-09 09:35:20|590.73|586.73|590.65|586.65|590.73|586.73|590.48|586.48|27
1623231330000|2021-06-09 09:35:30|590.6|586.6|590.84|586.84|590.89|586.89|590.6|586.6|26
1623231340000|2021-06-09 09:35:40|590.83|586.83|590.74|586.74|591|587|590.74|586.74|29
1623231350000|2021-06-09 09:35:50|590.77|586.77|590.86|586.86|590.88|586.88|590.75|586.75|24
1623231360000|2021-06-09 09:36:00|590.95|586.95|591.88|587.88|591.92|587.92|590.95|586.95|32
1623231370000|2021-06-09 09:36:10|591.9|587.9|592.02|588.02|592.03|588.03|591.88|587.88|19
1623231380000|2021-06-09 09:36:20|591.97|587.97|592.14|588.14|592.2|588.2|591.88|587.88|18
1623231390000|2021-06-09 09:36:30|592.15|588.15|592.22|588.22|592.25|588.25|592.15|588.15|16
1623231400000|2021-06-09 09:36:40|592.24|588.24|592.12|588.12|592.24|588.24|592.12|588.12|17
1623231410000|2021-06-09 09:36:50|592.11|588.11|592.16|588.16|592.16|588.16|592.1|588.1|27
1623231420000|2021-06-09 09:37:00|592.19|588.19|592.76|588.76|593.08|589.08|592.19|588.19|32
1623231430000|2021-06-09 09:37:10|592.74|588.74|592.63|588.63|592.75|588.75|592.57|588.57|23
1623231440000|2021-06-09 09:37:20|592.62|588.62|592.72|588.72|592.78|588.78|592.62|588.62|23
1623231450000|2021-06-09 09:37:30|592.73|588.73|592.74|588.74|592.75|588.75|592.63|588.63|19
1623231460000|2021-06-09 09:37:40|592.73|588.73|592.77|588.77|592.8|588.8|592.73|588.73|16
1623231470000|2021-06-09 09:37:50|592.8|588.8|592.58|588.58|592.8|588.8|592.55|588.55|17
1623231480000|2021-06-09 09:38:00|592.56|588.56|592.5|588.5|592.58|588.58|592.5|588.5|21
1623231490000|2021-06-09 09:38:10|592.49|588.49|592.31|588.31|592.49|588.49|592.29|588.29|17
1623231500000|2021-06-09 09:38:20|592.29|588.29|592.48|588.48|592.48|588.48|592.29|588.29|18
1623231510000|2021-06-09 09:38:30|592.46|588.46|592.43|588.43|592.49|588.49|592.43|588.43|20
1623231520000|2021-06-09 09:38:40|592.46|588.46|592.39|588.39|592.5|588.5|592.38|588.38|20
1623231530000|2021-06-09 09:38:50|592.37|588.37|592.79|588.79|592.96|588.96|592.36|588.36|25
1623231540000|2021-06-09 09:39:00|592.72|588.72|592.72|588.72|592.85|588.85|592.65|588.65|21
1623231550000|2021-06-09 09:39:10|592.54|588.54|592.48|588.48|592.59|588.59|592.37|588.37|24
1623231560000|2021-06-09 09:39:20|592.5|588.5|592.62|588.62|592.63|588.63|592.45|588.45|30
1623231570000|2021-06-09 09:39:30|592.68|588.68|592.72|588.72|592.73|588.73|592.64|588.64|22
1623231580000|2021-06-09 09:39:40|592.73|588.73|592.71|588.71|592.83|588.83|592.7|588.7|23
1623231590000|2021-06-09 09:39:50|592.7|588.7|592.54|588.54|592.74|588.74|592.5|588.5|25
1623231600000|2021-06-09 09:40:00|592.58|588.58|592.43|588.43|592.58|588.58|592.41|588.41|22
1623231610000|2021-06-09 09:40:10|592.38|588.38|592.25|588.25|592.38|588.38|592.23|588.23|14
1623231620000|2021-06-09 09:40:20|592.26|588.26|592.18|588.18|592.31|588.31|592.17|588.17|18
1623231630000|2021-06-09 09:40:30|592.16|588.16|591.98|587.98|592.18|588.18|591.95|587.95|28
1623231640000|2021-06-09 09:40:40|592.01|588.01|592.02|588.02|592.08|588.08|591.98|587.98|12
1623231650000|2021-06-09 09:40:50|592.03|588.03|592.05|588.05|592.08|588.08|592.02|588.02|12
1623231660000|2021-06-09 09:41:00|592.03|588.03|591.99|587.99|592.11|588.11|591.97|587.97|18
1623231670000|2021-06-09 09:41:10|591.97|587.97|591.98|587.98|591.99|587.99|591.83|587.83|22
1623231680000|2021-06-09 09:41:20|591.96|587.96|592.2|588.2|592.2|588.2|591.96|587.96|23
1623231690000|2021-06-09 09:41:30|592.19|588.19|592.1|588.1|592.26|588.26|592.1|588.1|17
1623231700000|2021-06-09 09:41:40|592.12|588.12|592.12|588.12|592.14|588.14|592.1|588.1|14
1623231710000|2021-06-09 09:41:50|592.11|588.11|591.96|587.96|592.13|588.13|591.96|587.96|20
1623231720000|2021-06-09 09:42:00|591.97|587.97|591.91|587.91|591.98|587.98|591.9|587.9|20
1623231730000|2021-06-09 09:42:10|591.94|587.94|591.95|587.95|591.95|587.95|591.85|587.85|12
1623231740000|2021-06-09 09:42:20|591.98|587.98|592.11|588.11|592.11|588.11|591.96|587.96|9
1623231750000|2021-06-09 09:42:30|592.12|588.12|592.3|588.3|592.35|588.35|592|588|21
1623231760000|2021-06-09 09:42:40|592.31|588.31|592.16|588.16|592.31|588.31|592.11|588.11|18
1623231770000|2021-06-09 09:42:50|592.14|588.14|592.11|588.11|592.14|588.14|592.08|588.08|12
1623231780000|2021-06-09 09:43:00|592.1|588.1|592.06|588.06|592.12|588.12|592.06|588.06|18
1623231790000|2021-06-09 09:43:10|592.08|588.08|591.96|587.96|592.08|588.08|591.96|587.96|16
1623231800000|2021-06-09 09:43:20|591.94|587.94|592.27|588.27|592.27|588.27|591.79|587.79|23
1623231810000|2021-06-09 09:43:30|592.2|588.2|592.75|588.75|592.75|588.75|592.17|588.17|19
1623231820000|2021-06-09 09:43:40|592.73|588.73|592.94|588.94|592.96|588.96|592.73|588.73|16
1623231830000|2021-06-09 09:43:50|592.95|588.95|592.61|588.61|592.96|588.96|592.57|588.57|31
1623231840000|2021-06-09 09:44:00|592.64|588.64|592.72|588.72|592.78|588.78|592.61|588.61|18
1623231850000|2021-06-09 09:44:10|592.73|588.73|592.56|588.56|592.75|588.75|592.51|588.51|25
1623231860000|2021-06-09 09:44:20|592.54|588.54|592.68|588.68|592.68|588.68|592.54|588.54|21
1623231870000|2021-06-09 09:44:30|592.65|588.65|592.67|588.67|592.73|588.73|592.65|588.65|22
1623231880000|2021-06-09 09:44:40|592.68|588.68|592.75|588.75|592.76|588.76|592.67|588.67|24
1623231890000|2021-06-09 09:44:50|592.73|588.73|592.77|588.77|592.85|588.85|592.73|588.73|25
1623231900000|2021-06-09 09:45:00|592.76|588.76|592.68|588.68|592.8|588.8|592.67|588.67|18
1623231910000|2021-06-09 09:45:10|592.77|588.77|592.6|588.6|592.77|588.77|592.6|588.6|18
1623231920000|2021-06-09 09:45:20|592.55|588.55|592.52|588.52|592.55|588.55|592.41|588.41|20
1623231930000|2021-06-09 09:45:30|592.51|588.51|592.48|588.48|592.56|588.56|592.47|588.47|21
1623231940000|2021-06-09 09:45:40|592.5|588.5|592.49|588.49|592.5|588.5|592.41|588.41|22
1623231950000|2021-06-09 09:45:50|592.48|588.48|592|588|592.49|588.49|591.99|587.99|22
1623231960000|2021-06-09 09:46:00|592.01|588.01|591.97|587.97|592.07|588.07|591.89|587.89|25
1623231970000|2021-06-09 09:46:10|592.02|588.02|592.28|588.28|592.28|588.28|592.02|588.02|15
1623231980000|2021-06-09 09:46:20|592.32|588.32|592.39|588.39|592.45|588.45|592.32|588.32|28
1623231990000|2021-06-09 09:46:30|592.31|588.31|592.32|588.32|592.36|588.36|592.2|588.2|26
1623232000000|2021-06-09 09:46:40|592.33|588.33|592.29|588.29|592.34|588.34|592.22|588.22|15
1623232010000|2021-06-09 09:46:50|592.3|588.3|592.48|588.48|592.49|588.49|592.3|588.3|14
1623232020000|2021-06-09 09:47:00|592.45|588.45|592.1|588.1|592.45|588.45|592.1|588.1|20
1623232030000|2021-06-09 09:47:10|592.09|588.09|591.93|587.93|592.13|588.13|591.91|587.91|27
1623232040000|2021-06-09 09:47:20|591.91|587.91|592.02|588.02|592.02|588.02|591.91|587.91|22
1623232050000|2021-06-09 09:47:30|592.01|588.01|591.94|587.94|592.01|588.01|591.9|587.9|22
1623232060000|2021-06-09 09:47:40|591.98|587.98|591.73|587.73|591.98|587.98|591.7|587.7|27
1623232070000|2021-06-09 09:47:50|591.74|587.74|591.81|587.81|591.84|587.84|591.74|587.74|18
1623232080000|2021-06-09 09:48:00|591.8|587.8|591.8|587.8|591.83|587.83|591.78|587.78|16
1623232090000|2021-06-09 09:48:10|591.79|587.79|591.55|587.55|591.8|587.8|591.55|587.55|17
1623232100000|2021-06-09 09:48:20|591.61|587.61|591.42|587.42|591.68|587.68|591.37|587.37|27
1623232110000|2021-06-09 09:48:30|591.41|587.41|590.72|586.72|591.42|587.42|590.67|586.67|25
1623232120000|2021-06-09 09:48:40|590.73|586.73|590.72|586.72|590.74|586.74|590.59|586.59|22
1623232130000|2021-06-09 09:48:50|590.75|586.75|590.67|586.67|590.85|586.85|590.57|586.57|35
1623232140000|2021-06-09 09:49:00|590.62|586.62|590.67|586.67|590.7|586.7|590.62|586.62|27
1623232150000|2021-06-09 09:49:10|590.65|586.65|590.65|586.65|590.74|586.74|590.65|586.65|18
1623232160000|2021-06-09 09:49:20|590.59|586.59|590.42|586.42|590.6|586.6|590.34|586.34|28
1623232170000|2021-06-09 09:49:30|590.41|586.41|590.4|586.4|590.41|586.41|590.33|586.33|15
1623232180000|2021-06-09 09:49:40|590.39|586.39|590.32|586.32|590.48|586.48|590.32|586.32|22
1623232190000|2021-06-09 09:49:50|590.31|586.31|590.34|586.34|590.35|586.35|590.26|586.26|17
1623232200000|2021-06-09 09:50:00|590.33|586.33|590.23|586.23|590.33|586.33|590.2|586.2|21
1623232210000|2021-06-09 09:50:10|590.22|586.22|589.95|585.95|590.22|586.22|589.95|585.95|16
1623232220000|2021-06-09 09:50:20|590|586|590.37|586.37|590.43|586.43|590|586|16
1623232230000|2021-06-09 09:50:30|590.36|586.36|590.44|586.44|590.44|586.44|590.35|586.35|30
1623232240000|2021-06-09 09:50:40|590.43|586.43|590.46|586.46|590.47|586.47|590.4|586.4|8
1623232250000|2021-06-09 09:50:50|590.47|586.47|590.63|586.63|590.66|586.66|590.44|586.44|19
1623232260000|2021-06-09 09:51:00|590.68|586.68|590.7|586.7|590.78|586.78|590.68|586.68|10
1623232270000|2021-06-09 09:51:10|590.75|586.75|590.43|586.43|590.8|586.8|590.43|586.43|19
1623232280000|2021-06-09 09:51:20|590.44|586.44|590.07|586.07|590.44|586.44|590.06|586.06|23
1623232290000|2021-06-09 09:51:30|590.06|586.06|590.01|586.01|590.07|586.07|590.01|586.01|17
1623232300000|2021-06-09 09:51:40|590|586|589.64|585.64|590|586|589.63|585.63|36
1623232310000|2021-06-09 09:51:50|589.63|585.63|589.42|585.42|589.63|585.63|589.42|585.42|24
1623232320000|2021-06-09 09:52:00|589.41|585.41|589.59|585.59|589.64|585.64|589.4|585.4|28
1623232330000|2021-06-09 09:52:10|589.61|585.61|589.5|585.5|589.62|585.62|589.39|585.39|26
1623232340000|2021-06-09 09:52:20|589.51|585.51|588.97|584.97|589.51|585.51|588.97|584.97|24
1623232350000|2021-06-09 09:52:30|588.98|584.98|589.07|585.07|589.09|585.09|588.95|584.95|30
1623232360000|2021-06-09 09:52:40|589.06|585.06|588.79|584.79|589.22|585.22|588.79|584.79|30
1623232370000|2021-06-09 09:52:50|588.8|584.8|588.6|584.6|588.83|584.83|588.58|584.58|29
1623232380000|2021-06-09 09:53:00|588.59|584.59|588.64|584.64|588.64|584.64|588.56|584.56|20
1623232390000|2021-06-09 09:53:10|588.68|584.68|588.69|584.69|588.93|584.93|588.68|584.68|24
1623232400000|2021-06-09 09:53:20|588.66|584.66|588.28|584.28|588.69|584.69|588.27|584.27|23
1623232410000|2021-06-09 09:53:30|588.27|584.27|588.01|584.01|588.31|584.31|588.01|584.01|25
1623232420000|2021-06-09 09:53:40|588.09|584.09|587.92|583.92|588.09|584.09|587.85|583.85|15
1623232430000|2021-06-09 09:53:50|587.91|583.91|587.79|583.79|587.93|583.93|587.72|583.72|23
1623232440000|2021-06-09 09:54:00|587.8|583.8|587.85|583.85|587.92|583.92|587.74|583.74|20
1623232450000|2021-06-09 09:54:10|587.84|583.84|587.55|583.55|587.85|583.85|587.55|583.55|24
1623232460000|2021-06-09 09:54:20|587.5|583.5|587.3|583.3|587.51|583.51|587.25|583.25|25
1623232470000|2021-06-09 09:54:30|587.32|583.32|587.99|583.99|588|584|587.32|583.32|27
1623232480000|2021-06-09 09:54:40|588|584|588.1|584.1|588.27|584.27|587.91|583.91|22
1623232490000|2021-06-09 09:54:50|588.09|584.09|587.68|583.68|588.09|584.09|587.62|583.62|23
1623232500000|2021-06-09 09:55:00|587.64|583.64|587.91|583.91|587.91|583.91|587.64|583.64|20
1623232510000|2021-06-09 09:55:10|588.01|584.01|587.91|583.91|588.11|584.11|587.91|583.91|22
1623232520000|2021-06-09 09:55:20|587.87|583.87|588.35|584.35|588.36|584.36|587.85|583.85|27
1623232530000|2021-06-09 09:55:30|588.45|584.45|588.47|584.47|588.58|584.58|588.45|584.45|20
1623232540000|2021-06-09 09:55:40|588.46|584.46|588.88|584.88|588.9|584.9|588.46|584.46|21
1623232550000|2021-06-09 09:55:50|588.89|584.89|589.21|585.21|589.3|585.3|588.88|584.88|24
1623232560000|2021-06-09 09:56:00|589.16|585.16|589.23|585.23|589.24|585.24|589.06|585.06|22
1623232570000|2021-06-09 09:56:10|589.22|585.22|589.28|585.28|589.3|585.3|589.17|585.17|10
1623232580000|2021-06-09 09:56:20|589.29|585.29|589.33|585.33|589.49|585.49|589.29|585.29|10
1623232590000|2021-06-09 09:56:30|589.32|585.32|589.31|585.31|589.32|585.32|589.3|585.3|9
1623232600000|2021-06-09 09:56:40|589.3|585.3|589.28|585.28|589.33|585.33|588.82|584.82|32
1623232610000|2021-06-09 09:56:50|589.32|585.32|589.51|585.51|589.71|585.71|589.32|585.32|20
1623232620000|2021-06-09 09:57:00|589.54|585.54|589.65|585.65|589.73|585.73|589.49|585.49|23
1623232630000|2021-06-09 09:57:10|589.69|585.69|589.47|585.47|589.69|585.69|589.45|585.45|25
1623232640000|2021-06-09 09:57:20|589.45|585.45|589.33|585.33|589.49|585.49|589.33|585.33|20
1623232650000|2021-06-09 09:57:30|589.34|585.34|589.25|585.25|589.36|585.36|589.22|585.22|18
1623232660000|2021-06-09 09:57:40|589.23|585.23|588.7|584.7|589.24|585.24|588.7|584.7|33
1623232670000|2021-06-09 09:57:50|588.69|584.69|588.89|584.89|588.89|584.89|588.61|584.61|25
1623232680000|2021-06-09 09:58:00|588.9|584.9|588.3|584.3|588.91|584.91|588.3|584.3|25
1623232690000|2021-06-09 09:58:10|588.31|584.31|588.07|584.07|588.39|584.39|588|584|13
1623232700000|2021-06-09 09:58:20|587.91|583.91|587.55|583.55|587.94|583.94|587.52|583.52|13
1623232710000|2021-06-09 09:58:30|587.53|583.53|588.63|584.63|588.68|584.68|587.27|583.27|27
1623232720000|2021-06-09 09:58:40|588.53|584.53|588.82|584.82|588.87|584.87|588.5|584.5|29
1623232730000|2021-06-09 09:58:50|588.78|584.78|588.74|584.74|588.82|584.82|588.67|584.67|21
1623232740000|2021-06-09 09:59:00|588.73|584.73|588.85|584.85|588.99|584.99|588.73|584.73|26
1623232750000|2021-06-09 09:59:10|588.86|584.86|588.42|584.42|588.89|584.89|588.37|584.37|30
1623232760000|2021-06-09 09:59:20|588.37|584.37|588.4|584.4|588.4|584.4|588.3|584.3|21
1623232770000|2021-06-09 09:59:30|588.39|584.39|588.47|584.47|588.47|584.47|588.38|584.38|14
1623232780000|2021-06-09 09:59:40|588.5|584.5|588.15|584.15|588.54|584.54|588.14|584.14|26
1623232790000|2021-06-09 09:59:50|588.21|584.21|587.97|583.97|588.21|584.21|587.81|583.81|31
1623232800000|2021-06-09 10:00:00|587.98|583.98|588.28|584.28|588.28|584.28|587.94|583.94|24
1623232810000|2021-06-09 10:00:10|588.29|584.29|588.6|584.6|588.68|584.68|588.26|584.26|30
1623232820000|2021-06-09 10:00:20|588.75|584.75|587.78|583.78|588.75|584.75|587.78|583.78|35
1623232830000|2021-06-09 10:00:30|587.66|583.66|587.6|583.6|587.69|583.69|587.43|583.43|30
1623232840000|2021-06-09 10:00:40|587.56|583.56|586.85|582.85|587.56|583.56|586.85|582.85|34
1623232850000|2021-06-09 10:00:50|586.86|582.86|586.53|582.53|586.88|582.88|586.51|582.51|24
1623232860000|2021-06-09 10:01:00|586.52|582.52|586.49|582.49|586.52|582.52|586.35|582.35|23
1623232870000|2021-06-09 10:01:10|586.54|582.54|587.19|583.19|587.19|583.19|586.54|582.54|19
1623232880000|2021-06-09 10:01:20|587.18|583.18|586.73|582.73|587.19|583.19|586.69|582.69|36
1623232890000|2021-06-09 10:01:30|586.74|582.74|586.48|582.48|586.74|582.74|586.46|582.46|24
1623232900000|2021-06-09 10:01:40|586.5|582.5|586.44|582.44|586.54|582.54|586.44|582.44|11
1623232910000|2021-06-09 10:01:50|586.54|582.54|586.5|582.5|586.54|582.54|586.43|582.43|14
1623232920000|2021-06-09 10:02:00|586.4|582.4|586.99|582.99|586.99|582.99|586.4|582.4|17
1623232930000|2021-06-09 10:02:10|587|583|587.54|583.54|587.54|583.54|587|583|15
1623232940000|2021-06-09 10:02:20|587.59|583.59|587.34|583.34|587.63|583.63|587.25|583.25|16
1623232950000|2021-06-09 10:02:30|587.3|583.3|587.25|583.25|587.3|583.3|587.22|583.22|18
1623232960000|2021-06-09 10:02:40|587.24|583.24|587.21|583.21|587.25|583.25|587.21|583.21|17
1623232970000|2021-06-09 10:02:50|587.22|583.22|587.18|583.18|587.22|583.22|587.18|583.18|8
1623232980000|2021-06-09 10:03:00|587.17|583.17|587.86|583.86|588.03|584.03|587.17|583.17|31
1623232990000|2021-06-09 10:03:10|587.87|583.87|587.87|583.87|588.13|584.13|587.87|583.87|28
1623233000000|2021-06-09 10:03:20|587.88|583.88|587.84|583.84|587.93|583.93|587.83|583.83|15
1623233010000|2021-06-09 10:03:30|587.83|583.83|587.63|583.63|587.88|583.88|587.57|583.57|21
1623233020000|2021-06-09 10:03:40|587.62|583.62|587.69|583.69|587.78|583.78|587.61|583.61|24
1623233030000|2021-06-09 10:03:50|587.77|583.77|587.83|583.83|587.84|583.84|587.66|583.66|19
1623233040000|2021-06-09 10:04:00|587.91|583.91|587.67|583.67|587.96|583.96|587.66|583.66|28
1623233050000|2021-06-09 10:04:10|587.66|583.66|587.32|583.32|587.66|583.66|587.03|583.03|32
1623233060000|2021-06-09 10:04:20|587.34|583.34|587.55|583.55|587.75|583.75|587.34|583.34|29
1623233070000|2021-06-09 10:04:30|587.58|583.58|587.73|583.73|587.74|583.74|587.52|583.52|25
1623233080000|2021-06-09 10:04:40|587.78|583.78|587.49|583.49|587.78|583.78|587.49|583.49|21
1623233090000|2021-06-09 10:04:50|587.52|583.52|587.73|583.73|587.78|583.78|587.5|583.5|31
1623233100000|2021-06-09 10:05:00|587.76|583.76|588.12|584.12|588.44|584.44|587.76|583.76|30
1623233110000|2021-06-09 10:05:10|588.1|584.1|588.76|584.76|588.81|584.81|588.09|584.09|17
1623233120000|2021-06-09 10:05:20|588.85|584.85|588.58|584.58|588.85|584.85|588.26|584.26|23
1623233130000|2021-06-09 10:05:30|588.59|584.59|588.38|584.38|588.62|584.62|588.28|584.28|21
1623233140000|2021-06-09 10:05:40|588.39|584.39|588.5|584.5|588.51|584.51|588.21|584.21|28
1623233150000|2021-06-09 10:05:50|588.49|584.49|588.33|584.33|588.49|584.49|588.28|584.28|24
1623233160000|2021-06-09 10:06:00|588.38|584.38|588.77|584.77|588.85|584.85|588.38|584.38|24
1623233170000|2021-06-09 10:06:10|588.9|584.9|588.82|584.82|588.9|584.9|588.75|584.75|16
1623233180000|2021-06-09 10:06:20|588.79|584.79|588.6|584.6|588.79|584.79|588.6|584.6|25
1623233190000|2021-06-09 10:06:30|588.64|584.64|588.51|584.51|588.64|584.64|588.5|584.5|23
1623233200000|2021-06-09 10:06:40|588.49|584.49|588.27|584.27|588.49|584.49|588.26|584.26|20
1623233210000|2021-06-09 10:06:50|588.29|584.29|588.11|584.11|588.31|584.31|588.11|584.11|15
1623233220000|2021-06-09 10:07:00|588.07|584.07|587.99|583.99|588.07|584.07|587.99|583.99|7
1623233230000|2021-06-09 10:07:10|587.95|583.95|587.78|583.78|587.95|583.95|587.78|583.78|8
1623233240000|2021-06-09 10:07:20|587.72|583.72|587.63|583.63|587.73|583.73|587.6|583.6|26
1623233250000|2021-06-09 10:07:30|587.69|583.69|586.82|582.82|587.73|583.73|586.82|582.82|18
1623233260000|2021-06-09 10:07:40|586.83|582.83|587.13|583.13|587.13|583.13|586.83|582.83|17
1623233270000|2021-06-09 10:07:50|587.1|583.1|587.32|583.32|587.33|583.33|587.1|583.1|27
1623233280000|2021-06-09 10:08:00|587.31|583.31|587.3|583.3|587.31|583.31|587.18|583.18|21
1623233290000|2021-06-09 10:08:10|587.29|583.29|587.5|583.5|587.56|583.56|587.27|583.27|17
1623233300000|2021-06-09 10:08:20|587.54|583.54|587.6|583.6|587.7|583.7|587.5|583.5|22
1623233310000|2021-06-09 10:08:30|587.65|583.65|587.39|583.39|587.65|583.65|587.39|583.39|24
1623233320000|2021-06-09 10:08:40|587.31|583.31|587.56|583.56|587.57|583.57|587.31|583.31|29
1623233330000|2021-06-09 10:08:50|587.57|583.57|587.32|583.32|587.57|583.57|587.32|583.32|25
1623233340000|2021-06-09 10:09:00|587.3|583.3|587.06|583.06|587.3|583.3|587.01|583.01|25
1623233350000|2021-06-09 10:09:10|587.05|583.05|586.85|582.85|587.05|583.05|586.81|582.81|13
1623233360000|2021-06-09 10:09:20|586.86|582.86|586.82|582.82|586.91|582.91|586.81|582.81|21
1623233370000|2021-06-09 10:09:30|586.83|582.83|586.58|582.58|586.83|582.83|586.58|582.58|19
1623233380000|2021-06-09 10:09:40|586.57|582.57|586.39|582.39|586.6|582.6|586.36|582.36|33
1623233390000|2021-06-09 10:09:50|586.37|582.37|586.41|582.41|586.41|582.41|586.36|582.36|16
1623233400000|2021-06-09 10:10:00|586.34|582.34|586.7|582.7|586.76|582.76|586.34|582.34|22
1623233410000|2021-06-09 10:10:10|586.74|582.74|586.83|582.83|586.92|582.92|586.56|582.56|21
1623233420000|2021-06-09 10:10:20|586.63|582.63|586.9|582.9|587.43|583.43|586.63|582.63|33
1623233430000|2021-06-09 10:10:30|586.89|582.89|586.98|582.98|587.05|583.05|586.86|582.86|24
1623233440000|2021-06-09 10:10:40|586.97|582.97|587.13|583.13|587.16|583.16|586.97|582.97|24
1623233450000|2021-06-09 10:10:50|587.11|583.11|587.09|583.09|587.16|583.16|587.07|583.07|24
1623233460000|2021-06-09 10:11:00|587.1|583.1|587.46|583.46|587.51|583.51|587.04|583.04|17
1623233470000|2021-06-09 10:11:10|587.48|583.48|587.39|583.39|587.51|583.51|587.39|583.39|25
1623233480000|2021-06-09 10:11:20|587.36|583.36|587.24|583.24|587.42|583.42|587.23|583.23|20
1623233490000|2021-06-09 10:11:30|587.25|583.25|587.4|583.4|587.45|583.45|587.24|583.24|25
1623233500000|2021-06-09 10:11:40|587.42|583.42|587.38|583.38|587.44|583.44|587.3|583.3|23
1623233510000|2021-06-09 10:11:50|587.39|583.39|587.5|583.5|587.5|583.5|587.32|583.32|23
1623233520000|2021-06-09 10:12:00|587.48|583.48|587.93|583.93|587.95|583.95|587.47|583.47|17
1623233530000|2021-06-09 10:12:10|587.9|583.9|587.62|583.62|587.9|583.9|587.62|583.62|24
1623233540000|2021-06-09 10:12:20|587.58|583.58|587.6|583.6|587.66|583.66|587.49|583.49|22
1623233550000|2021-06-09 10:12:30|587.59|583.59|587.47|583.47|587.6|583.6|587.34|583.34|22
1623233560000|2021-06-09 10:12:40|587.46|583.46|587.5|583.5|587.55|583.55|587.45|583.45|21
1623233570000|2021-06-09 10:12:50|587.52|583.52|587.38|583.38|587.52|583.52|587.37|583.37|20
1623233580000|2021-06-09 10:13:00|587.37|583.37|587.17|583.17|587.37|583.37|587.07|583.07|28
1623233590000|2021-06-09 10:13:10|587.16|583.16|587.06|583.06|587.17|583.17|587.06|583.06|16
1623233600000|2021-06-09 10:13:20|587.07|583.07|586.73|582.73|587.08|583.08|586.57|582.57|22
1623233610000|2021-06-09 10:13:30|586.63|582.63|586.61|582.61|586.64|582.64|586.58|582.58|27
1623233620000|2021-06-09 10:13:40|586.63|582.63|586.63|582.63|586.67|582.67|586.58|582.58|22
1623233630000|2021-06-09 10:13:50|586.65|582.65|587.01|583.01|587.01|583.01|586.63|582.63|26
1623233640000|2021-06-09 10:14:00|586.91|582.91|586.77|582.77|586.93|582.93|586.77|582.77|25
1623233650000|2021-06-09 10:14:10|586.78|582.78|586.85|582.85|586.92|582.92|586.72|582.72|27
1623233660000|2021-06-09 10:14:20|586.86|582.86|586.9|582.9|586.92|582.92|586.75|582.75|26
1623233670000|2021-06-09 10:14:30|586.84|582.84|586.96|582.96|586.98|582.98|586.81|582.81|16
1623233680000|2021-06-09 10:14:40|586.97|582.97|586.89|582.89|586.99|582.99|586.83|582.83|19
1623233690000|2021-06-09 10:14:50|586.88|582.88|587.04|583.04|587.04|583.04|586.85|582.85|17
1623233700000|2021-06-09 10:15:00|587.01|583.01|586.7|582.7|587.02|583.02|586.62|582.62|31
1623233710000|2021-06-09 10:15:10|586.65|582.65|586.62|582.62|586.79|582.79|586.58|582.58|27
1623233720000|2021-06-09 10:15:20|586.6|582.6|586.37|582.37|586.67|582.67|586.36|582.36|18
1623233730000|2021-06-09 10:15:30|586.36|582.36|586.5|582.5|586.57|582.57|586.36|582.36|23
1623233740000|2021-06-09 10:15:40|586.48|582.48|586.54|582.54|586.54|582.54|586.38|582.38|28
1623233750000|2021-06-09 10:15:50|586.51|582.51|586.55|582.55|586.59|582.59|586.43|582.43|25
1623233760000|2021-06-09 10:16:00|586.57|582.57|586.79|582.79|586.79|582.79|586.5|582.5|19
1623233770000|2021-06-09 10:16:10|586.86|582.86|586.86|582.86|586.95|582.95|586.66|582.66|26
1623233780000|2021-06-09 10:16:20|586.95|582.95|587.34|583.34|587.34|583.34|586.8|582.8|20
1623233790000|2021-06-09 10:16:30|587.35|583.35|587.24|583.24|587.35|583.35|587.23|583.23|27
1623233800000|2021-06-09 10:16:40|587.26|583.26|587.1|583.1|587.31|583.31|587.1|583.1|22
1623233810000|2021-06-09 10:16:50|587.06|583.06|587.18|583.18|587.23|583.23|587.03|583.03|25
1623233820000|2021-06-09 10:17:00|587.19|583.19|587.39|583.39|587.45|583.45|587.17|583.17|31
1623233830000|2021-06-09 10:17:10|587.42|583.42|587.6|583.6|587.61|583.61|587.36|583.36|23
1623233840000|2021-06-09 10:17:20|587.59|583.59|587.84|583.84|587.91|583.91|587.58|583.58|28
1623233850000|2021-06-09 10:17:30|587.85|583.85|587.56|583.56|587.91|583.91|587.5|583.5|34
1623233860000|2021-06-09 10:17:40|587.53|583.53|588.04|584.04|588.04|584.04|587.52|583.52|19
1623233870000|2021-06-09 10:17:50|588.09|584.09|588.36|584.36|588.62|584.62|588.08|584.08|23
1623233880000|2021-06-09 10:18:00|588.4|584.4|588.95|584.95|589.07|585.07|588.4|584.4|22
1623233890000|2021-06-09 10:18:10|588.91|584.91|588.5|584.5|588.91|584.91|588.49|584.49|17
1623233900000|2021-06-09 10:18:20|588.46|584.46|588.57|584.57|588.58|584.58|588.26|584.26|29
1623233910000|2021-06-09 10:18:30|588.56|584.56|588.56|584.56|588.59|584.59|588.53|584.53|23
1623233920000|2021-06-09 10:18:40|588.55|584.55|588.48|584.48|588.55|584.55|588.33|584.33|27
1623233930000|2021-06-09 10:18:50|588.45|584.45|588.47|584.47|588.52|584.52|588.41|584.41|25
1623233940000|2021-06-09 10:19:00|588.49|584.49|588.75|584.75|588.82|584.82|588.46|584.46|32
1623233950000|2021-06-09 10:19:10|588.73|584.73|588.55|584.55|588.73|584.73|588.5|584.5|22
1623233960000|2021-06-09 10:19:20|588.46|584.46|588.28|584.28|588.48|584.48|588.27|584.27|21
1623233970000|2021-06-09 10:19:30|588.3|584.3|588.23|584.23|588.3|584.3|588.15|584.15|19
1623233980000|2021-06-09 10:19:40|588.05|584.05|588.14|584.14|588.17|584.17|588.05|584.05|21
1623233990000|2021-06-09 10:19:50|588.19|584.19|588.28|584.28|588.46|584.46|588.14|584.14|24
1623234000000|2021-06-09 10:20:00|588.15|584.15|588.16|584.16|588.17|584.17|588.12|584.12|15
1623234010000|2021-06-09 10:20:10|588.17|584.17|588.48|584.48|588.54|584.54|588.17|584.17|29
1623234020000|2021-06-09 10:20:20|588.46|584.46|588.41|584.41|588.47|584.47|588.34|584.34|18
1623234030000|2021-06-09 10:20:30|588.38|584.38|588.4|584.4|588.52|584.52|588.32|584.32|26
1623234040000|2021-06-09 10:20:40|588.41|584.41|588.44|584.44|588.47|584.47|588.41|584.41|23
1623234050000|2021-06-09 10:20:50|588.45|584.45|588.45|584.45|588.5|584.5|588.39|584.39|14
1623234060000|2021-06-09 10:21:00|588.46|584.46|588.99|584.99|589|585|588.41|584.41|23
1623234070000|2021-06-09 10:21:10|589.02|585.02|589.06|585.06|589.08|585.08|588.96|584.96|22
1623234080000|2021-06-09 10:21:20|589.05|585.05|588.9|584.9|589.08|585.08|588.9|584.9|24
1623234090000|2021-06-09 10:21:30|588.89|584.89|589.11|585.11|589.14|585.14|588.68|584.68|27
1623234100000|2021-06-09 10:21:40|589.12|585.12|589.17|585.17|589.17|585.17|589.11|585.11|14
1623234110000|2021-06-09 10:21:50|589.11|585.11|589.05|585.05|589.14|585.14|588.93|584.93|28
1623234120000|2021-06-09 10:22:00|589.04|585.04|588.76|584.76|589.04|585.04|588.72|584.72|22
1623234130000|2021-06-09 10:22:10|588.75|584.75|588.8|584.8|588.88|584.88|588.74|584.74|11
1623234140000|2021-06-09 10:22:20|588.79|584.79|589.13|585.13|589.13|585.13|588.78|584.78|19
1623234150000|2021-06-09 10:22:30|589.18|585.18|589.16|585.16|589.18|585.18|589.16|585.16|6
1623234160000|2021-06-09 10:22:40|589.17|585.17|589.21|585.21|589.23|585.23|589.17|585.17|10
1623234170000|2021-06-09 10:22:50|589.2|585.2|589.24|585.24|589.25|585.25|589.2|585.2|11
1623234180000|2021-06-09 10:23:00|589.23|585.23|589.32|585.32|589.32|585.32|589.21|585.21|9
1623234190000|2021-06-09 10:23:10|589.31|585.31|589.64|585.64|589.73|585.73|589.31|585.31|21
1623234200000|2021-06-09 10:23:20|589.66|585.66|590.21|586.21|590.4|586.4|589.44|585.44|25
1623234210000|2021-06-09 10:23:30|590.25|586.25|590.22|586.22|590.27|586.27|590.12|586.12|23
1623234220000|2021-06-09 10:23:40|590.27|586.27|590.15|586.15|590.36|586.36|590.12|586.12|31
1623234230000|2021-06-09 10:23:50|590.14|586.14|590.5|586.5|590.57|586.57|590.14|586.14|26
1623234240000|2021-06-09 10:24:00|590.61|586.61|590.67|586.67|590.71|586.71|590.5|586.5|27
1623234250000|2021-06-09 10:24:10|590.7|586.7|590.67|586.67|590.7|586.7|590.66|586.66|11
1623234260000|2021-06-09 10:24:20|590.71|586.71|591.28|587.28|591.29|587.29|590.67|586.67|26
1623234270000|2021-06-09 10:24:30|591.24|587.24|591.27|587.27|591.31|587.31|591.23|587.23|26
1623234280000|2021-06-09 10:24:40|591.28|587.28|591.33|587.33|591.38|587.38|591.24|587.24|33
1623234290000|2021-06-09 10:24:50|591.35|587.35|591.47|587.47|591.47|587.47|591.29|587.29|33
1623234300000|2021-06-09 10:25:00|591.44|587.44|591.16|587.16|591.44|587.44|591.14|587.14|25
1623234310000|2021-06-09 10:25:10|591.1|587.1|591.74|587.74|591.74|587.74|591.1|587.1|30
1623234320000|2021-06-09 10:25:20|591.57|587.57|591.64|587.64|591.93|587.93|591.57|587.57|20
1623234330000|2021-06-09 10:25:30|591.87|587.87|592.16|588.16|592.24|588.24|591.64|587.64|20
1623234340000|2021-06-09 10:25:40|592.28|588.28|592.31|588.31|592.37|588.37|592.27|588.27|23
1623234350000|2021-06-09 10:25:50|592.3|588.3|592.82|588.82|592.89|588.89|592.3|588.3|26
1623234360000|2021-06-09 10:26:00|592.78|588.78|592.61|588.61|592.95|588.95|592.61|588.61|31
1623234370000|2021-06-09 10:26:10|592.56|588.56|592.37|588.37|592.56|588.56|592.37|588.37|36
1623234380000|2021-06-09 10:26:20|592.38|588.38|592.41|588.41|592.48|588.48|592.14|588.14|32
1623234390000|2021-06-09 10:26:30|592.48|588.48|592.54|588.54|592.62|588.62|592.36|588.36|29
1623234400000|2021-06-09 10:26:40|592.58|588.58|592.54|588.54|592.67|588.67|592.51|588.51|28
1623234410000|2021-06-09 10:26:50|592.56|588.56|592.64|588.64|592.69|588.69|592.52|588.52|25
1623234420000|2021-06-09 10:27:00|592.68|588.68|592.84|588.84|592.94|588.94|592.63|588.63|32
1623234430000|2021-06-09 10:27:10|592.83|588.83|592.87|588.87|592.88|588.88|592.54|588.54|33
1623234440000|2021-06-09 10:27:20|592.85|588.85|592.84|588.84|592.87|588.87|592.77|588.77|28
1623234450000|2021-06-09 10:27:30|592.83|588.83|592.72|588.72|592.87|588.87|592.65|588.65|26
1623234460000|2021-06-09 10:27:40|592.68|588.68|592.68|588.68|592.77|588.77|592.68|588.68|25
1623234470000|2021-06-09 10:27:50|592.69|588.69|592.44|588.44|592.69|588.69|592.31|588.31|25
1623234480000|2021-06-09 10:28:00|592.4|588.4|592.79|588.79|592.83|588.83|592.37|588.37|24
1623234490000|2021-06-09 10:28:10|592.81|588.81|592.66|588.66|592.81|588.81|592.57|588.57|18
1623234500000|2021-06-09 10:28:20|592.65|588.65|592.56|588.56|592.66|588.66|592.49|588.49|30
1623234510000|2021-06-09 10:28:30|592.55|588.55|592.5|588.5|592.56|588.56|592.48|588.48|25
1623234520000|2021-06-09 10:28:40|592.49|588.49|592.47|588.47|592.5|588.5|592.36|588.36|19
1623234530000|2021-06-09 10:28:50|592.46|588.46|592.52|588.52|592.59|588.59|592.43|588.43|21
1623234540000|2021-06-09 10:29:00|592.5|588.5|592.54|588.54|592.54|588.54|592.48|588.48|24
1623234550000|2021-06-09 10:29:10|592.53|588.53|592.69|588.69|592.7|588.7|592.48|588.48|24
1623234560000|2021-06-09 10:29:20|592.67|588.67|592.7|588.7|592.79|588.79|592.67|588.67|23
1623234570000|2021-06-09 10:29:30|592.69|588.69|592.5|588.5|592.69|588.69|592.49|588.49|22
1623234580000|2021-06-09 10:29:40|592.49|588.49|592.41|588.41|592.52|588.52|592.41|588.41|15
1623234590000|2021-06-09 10:29:50|592.39|588.39|592.25|588.25|592.4|588.4|592.23|588.23|21
1623234600000|2021-06-09 10:30:00|592.24|588.24|591.64|587.64|592.24|588.24|591.59|587.59|28
1623234610000|2021-06-09 10:30:10|591.65|587.65|591.97|587.97|592|588|591.65|587.65|28
1623234620000|2021-06-09 10:30:20|591.94|587.94|592.02|588.02|592.07|588.07|591.9|587.9|29
1623234630000|2021-06-09 10:30:30|592.04|588.04|591.95|587.95|592.31|588.31|591.95|587.95|28
1623234640000|2021-06-09 10:30:40|591.96|587.96|591.62|587.62|591.96|587.96|591.58|587.58|24
1623234650000|2021-06-09 10:30:50|591.63|587.63|591.16|587.16|591.63|587.63|591.16|587.16|28
1623234660000|2021-06-09 10:31:00|591.17|587.17|591.28|587.28|591.32|587.32|591.17|587.17|27
1623234670000|2021-06-09 10:31:10|591.26|587.26|590.84|586.84|591.3|587.3|590.84|586.84|30
1623234680000|2021-06-09 10:31:20|590.86|586.86|590.79|586.79|590.88|586.88|590.79|586.79|26
1623234690000|2021-06-09 10:31:30|590.8|586.8|590.69|586.69|590.86|586.86|590.69|586.69|32
1623234700000|2021-06-09 10:31:40|590.68|586.68|590.86|586.86|590.89|586.89|590.51|586.51|30
1623234710000|2021-06-09 10:31:50|590.91|586.91|590.92|586.92|591.25|587.25|590.85|586.85|34
1623234720000|2021-06-09 10:32:00|590.88|586.88|591.42|587.42|591.48|587.48|590.88|586.88|24
1623234730000|2021-06-09 10:32:10|591.43|587.43|591.31|587.31|591.43|587.43|591.29|587.29|22
1623234740000|2021-06-09 10:32:20|591.3|587.3|591.54|587.54|591.55|587.55|591.3|587.3|28
1623234750000|2021-06-09 10:32:30|591.48|587.48|591.32|587.32|591.54|587.54|591.32|587.32|28
1623234760000|2021-06-09 10:32:40|591.41|587.41|591.62|587.62|591.67|587.67|591.36|587.36|22
1623234770000|2021-06-09 10:32:50|591.63|587.63|591.58|587.58|591.65|587.65|591.58|587.58|19
1623234780000|2021-06-09 10:33:00|591.6|587.6|591.65|587.65|591.65|587.65|591.43|587.43|22
1623234790000|2021-06-09 10:33:10|591.64|587.64|591.68|587.68|591.77|587.77|591.6|587.6|21
1623234800000|2021-06-09 10:33:20|591.72|587.72|591.69|587.69|591.85|587.85|591.54|587.54|28
1623234810000|2021-06-09 10:33:30|591.68|587.68|592.25|588.25|592.42|588.42|591.54|587.54|31
1623234820000|2021-06-09 10:33:40|592.29|588.29|592.13|588.13|592.41|588.41|592.13|588.13|34
1623234830000|2021-06-09 10:33:50|592.14|588.14|592.29|588.29|592.29|588.29|592.05|588.05|15
1623234840000|2021-06-09 10:34:00|592.35|588.35|593.1|589.1|593.1|589.1|592.29|588.29|28
1623234850000|2021-06-09 10:34:10|593.09|589.09|593.16|589.16|593.29|589.29|592.87|588.87|32
1623234860000|2021-06-09 10:34:20|593.15|589.15|593.06|589.06|593.18|589.18|593.05|589.05|24
1623234870000|2021-06-09 10:34:30|593.14|589.14|592.83|588.83|593.14|589.14|592.83|588.83|27
1623234880000|2021-06-09 10:34:40|592.82|588.82|592.84|588.84|592.85|588.85|592.79|588.79|24
1623234890000|2021-06-09 10:34:50|592.85|588.85|592.47|588.47|592.89|588.89|592.47|588.47|29
1623234900000|2021-06-09 10:35:00|592.49|588.49|592.96|588.96|592.99|588.99|592.44|588.44|32
1623234910000|2021-06-09 10:35:10|592.99|588.99|593.09|589.09|593.26|589.26|592.98|588.98|25
1623234920000|2021-06-09 10:35:20|593.1|589.1|593.13|589.13|593.16|589.16|593.06|589.06|22
1623234930000|2021-06-09 10:35:30|593.17|589.17|593.14|589.14|593.26|589.26|593.14|589.14|19
1623234940000|2021-06-09 10:35:40|593.11|589.11|593.35|589.35|593.44|589.44|593.07|589.07|22
1623234950000|2021-06-09 10:35:50|593.34|589.34|593.3|589.3|593.38|589.38|593.3|589.3|22
1623234960000|2021-06-09 10:36:00|593.34|589.34|593.33|589.33|593.42|589.42|593.14|589.14|25
1623234970000|2021-06-09 10:36:10|593.34|589.34|593.34|589.34|593.35|589.35|593.3|589.3|12
1623234980000|2021-06-09 10:36:20|593.42|589.42|593.76|589.76|593.82|589.82|593.42|589.42|16
1623234990000|2021-06-09 10:36:30|593.75|589.75|593.67|589.67|593.79|589.79|593.65|589.65|25
1623235000000|2021-06-09 10:36:40|593.77|589.77|593.73|589.73|593.79|589.79|593.72|589.72|22
1623235010000|2021-06-09 10:36:50|593.71|589.71|594.43|590.43|594.45|590.45|593.7|589.7|25
1623235020000|2021-06-09 10:37:00|594.47|590.47|594.65|590.65|595.08|591.08|594.47|590.47|32
1623235030000|2021-06-09 10:37:10|594.64|590.64|595.3|591.3|595.49|591.49|594.6|590.6|27
1623235040000|2021-06-09 10:37:20|595.28|591.28|596.38|592.38|596.38|592.38|595.28|591.28|30
1623235050000|2021-06-09 10:37:30|596.47|592.47|595.72|591.72|596.55|592.55|595.7|591.7|31
1623235060000|2021-06-09 10:37:40|595.82|591.82|595.67|591.67|595.82|591.82|595.49|591.49|29
1623235070000|2021-06-09 10:37:50|595.59|591.59|595.3|591.3|595.71|591.71|595.3|591.3|29
1623235080000|2021-06-09 10:38:00|595.43|591.43|595.6|591.6|596.02|592.02|595.36|591.36|26
1623235090000|2021-06-09 10:38:10|595.58|591.58|595.54|591.54|595.69|591.69|595.36|591.36|29
1623235100000|2021-06-09 10:38:20|595.51|591.51|595.38|591.38|595.54|591.54|595.38|591.38|25
1623235110000|2021-06-09 10:38:30|595.39|591.39|595.62|591.62|595.64|591.64|595.38|591.38|21
1623235120000|2021-06-09 10:38:40|595.56|591.56|595.48|591.48|595.58|591.58|595.38|591.38|27
1623235130000|2021-06-09 10:38:50|595.49|591.49|594.64|590.64|595.49|591.49|594.64|590.64|27
1623235140000|2021-06-09 10:39:00|594.63|590.63|594.95|590.95|594.95|590.95|594.4|590.4|32
1623235150000|2021-06-09 10:39:10|594.96|590.96|595.2|591.2|595.27|591.27|594.96|590.96|36
1623235160000|2021-06-09 10:39:20|595.25|591.25|595.4|591.4|595.49|591.49|595.19|591.19|33
1623235170000|2021-06-09 10:39:30|595.39|591.39|594.87|590.87|595.4|591.4|594.87|590.87|32
1623235180000|2021-06-09 10:39:40|594.95|590.95|595.27|591.27|595.27|591.27|594.91|590.91|27
1623235190000|2021-06-09 10:39:50|595.24|591.24|595.31|591.31|595.52|591.52|595.21|591.21|29
1623235200000|2021-06-09 10:40:00|595.3|591.3|594.93|590.93|595.3|591.3|594.92|590.92|32
1623235210000|2021-06-09 10:40:10|594.94|590.94|594.9|590.9|594.97|590.97|594.8|590.8|29
1623235220000|2021-06-09 10:40:20|594.95|590.95|594.97|590.97|595.01|591.01|594.9|590.9|32
1623235230000|2021-06-09 10:40:30|594.98|590.98|594.92|590.92|594.98|590.98|594.89|590.89|23
1623235240000|2021-06-09 10:40:40|594.98|590.98|594.94|590.94|594.99|590.99|594.77|590.77|29
1623235250000|2021-06-09 10:40:50|594.95|590.95|595.5|591.5|595.55|591.55|594.95|590.95|28
1623235260000|2021-06-09 10:41:00|595.47|591.47|596.06|592.06|596.25|592.25|595.47|591.47|33
1623235270000|2021-06-09 10:41:10|596.07|592.07|595.95|591.95|596.25|592.25|595.93|591.93|30
1623235280000|2021-06-09 10:41:20|595.86|591.86|595.59|591.59|595.86|591.86|595.49|591.49|29
1623235290000|2021-06-09 10:41:30|595.55|591.55|595.7|591.7|595.79|591.79|595.55|591.55|31
1623235300000|2021-06-09 10:41:40|595.69|591.69|595.62|591.62|595.72|591.72|595.57|591.57|28
1623235310000|2021-06-09 10:41:50|595.64|591.64|595.21|591.21|595.64|591.64|595.2|591.2|27
1623235320000|2021-06-09 10:42:00|595.25|591.25|595.14|591.14|595.28|591.28|595.04|591.04|29
1623235330000|2021-06-09 10:42:10|595.13|591.13|594.8|590.8|595.13|591.13|594.8|590.8|30
1623235340000|2021-06-09 10:42:20|594.81|590.81|594.72|590.72|594.82|590.82|594.72|590.72|17
1623235350000|2021-06-09 10:42:30|594.74|590.74|594.59|590.59|594.82|590.82|594.58|590.58|14
1623235360000|2021-06-09 10:42:40|594.6|590.6|594.87|590.87|594.94|590.94|594.59|590.59|21
1623235370000|2021-06-09 10:42:50|594.89|590.89|594.51|590.51|594.89|590.89|594.51|590.51|24
1623235380000|2021-06-09 10:43:00|594.52|590.52|594.52|590.52|594.58|590.58|594.49|590.49|23
1623235390000|2021-06-09 10:43:10|594.57|590.57|594.59|590.59|594.6|590.6|594.52|590.52|16
1623235400000|2021-06-09 10:43:20|594.55|590.55|594.55|590.55|594.6|590.6|594.5|590.5|18
1623235410000|2021-06-09 10:43:30|594.52|590.52|594.65|590.65|594.69|590.69|594.49|590.49|21
1623235420000|2021-06-09 10:43:40|594.67|590.67|594.65|590.65|594.69|590.69|594.62|590.62|19
1623235430000|2021-06-09 10:43:50|594.66|590.66|594.73|590.73|594.79|590.79|594.56|590.56|28
1623235440000|2021-06-09 10:44:00|594.72|590.72|594.84|590.84|594.84|590.84|594.72|590.72|21
1623235450000|2021-06-09 10:44:10|594.81|590.81|595.41|591.41|595.44|591.44|594.81|590.81|26
1623235460000|2021-06-09 10:44:20|595.42|591.42|595.34|591.34|595.45|591.45|595.26|591.26|28
1623235470000|2021-06-09 10:44:30|595.33|591.33|595.35|591.35|595.35|591.35|595.29|591.29|15
1623235480000|2021-06-09 10:44:40|595.34|591.34|595.32|591.32|595.36|591.36|595.3|591.3|19
1623235490000|2021-06-09 10:44:50|595.31|591.31|595.38|591.38|595.42|591.42|595.27|591.27|24
1623235500000|2021-06-09 10:45:00|595.37|591.37|595.48|591.48|595.48|591.48|595.26|591.26|20
1623235510000|2021-06-09 10:45:10|595.44|591.44|595.45|591.45|595.5|591.5|595.38|591.38|15
1623235520000|2021-06-09 10:45:20|595.38|591.38|595.33|591.33|595.42|591.42|595.33|591.33|20
1623235530000|2021-06-09 10:45:30|595.34|591.34|595.31|591.31|595.38|591.38|595.3|591.3|23
1623235540000|2021-06-09 10:45:40|595.3|591.3|594.96|590.96|595.3|591.3|594.91|590.91|26
1623235550000|2021-06-09 10:45:50|594.97|590.97|594.82|590.82|594.99|590.99|594.82|590.82|24
1623235560000|2021-06-09 10:46:00|594.84|590.84|594.86|590.86|594.87|590.87|594.78|590.78|24
1623235570000|2021-06-09 10:46:10|594.84|590.84|594.84|590.84|594.84|590.84|594.77|590.77|20
1623235580000|2021-06-09 10:46:20|594.83|590.83|594.84|590.84|594.84|590.84|594.83|590.83|6
1623235590000|2021-06-09 10:46:30|594.83|590.83|594.74|590.74|594.84|590.84|594.74|590.74|11
1623235600000|2021-06-09 10:46:40|594.78|590.78|594.79|590.79|594.84|590.84|594.73|590.73|18
1623235610000|2021-06-09 10:46:50|594.81|590.81|595.24|591.24|595.24|591.24|594.76|590.76|24
1623235620000|2021-06-09 10:47:00|595.28|591.28|595.24|591.24|595.29|591.29|595.23|591.23|19
1623235630000|2021-06-09 10:47:10|595.22|591.22|595|591|595.22|591.22|595|591|21
1623235640000|2021-06-09 10:47:20|595.01|591.01|594.9|590.9|595.01|591.01|594.9|590.9|16
1623235650000|2021-06-09 10:47:30|594.87|590.87|594.92|590.92|594.92|590.92|594.78|590.78|19
1623235660000|2021-06-09 10:47:40|594.94|590.94|594.78|590.78|594.94|590.94|594.78|590.78|20
1623235670000|2021-06-09 10:47:50|594.75|590.75|594.84|590.84|594.85|590.85|594.69|590.69|24
1623235680000|2021-06-09 10:48:00|594.81|590.81|594.83|590.83|594.98|590.98|594.81|590.81|27
1623235690000|2021-06-09 10:48:10|594.82|590.82|594.79|590.79|594.82|590.82|594.76|590.76|15
1623235700000|2021-06-09 10:48:20|594.8|590.8|594.6|590.6|594.8|590.8|594.6|590.6|16
1623235710000|2021-06-09 10:48:30|594.59|590.59|594.51|590.51|594.66|590.66|594.48|590.48|24
1623235720000|2021-06-09 10:48:40|594.5|590.5|594.54|590.54|594.59|590.59|594.49|590.49|14
1623235730000|2021-06-09 10:48:50|594.55|590.55|594.52|590.52|594.55|590.55|594.49|590.49|10
1623235740000|2021-06-09 10:49:00|594.51|590.51|594.48|590.48|594.54|590.54|594.48|590.48|13
1623235750000|2021-06-09 10:49:10|594.58|590.58|594.82|590.82|594.95|590.95|594.58|590.58|35
1623235760000|2021-06-09 10:49:20|594.83|590.83|594.66|590.66|594.84|590.84|594.65|590.65|26
1623235770000|2021-06-09 10:49:30|594.64|590.64|594.62|590.62|594.72|590.72|594.56|590.56|27
1623235780000|2021-06-09 10:49:40|594.58|590.58|595.01|591.01|595.01|591.01|594.58|590.58|21
1623235790000|2021-06-09 10:49:50|594.99|590.99|594.58|590.58|594.99|590.99|594.58|590.58|31
1623235800000|2021-06-09 10:50:00|594.57|590.57|594.64|590.64|594.71|590.71|594.56|590.56|25
1623235810000|2021-06-09 10:50:10|594.65|590.65|594.67|590.67|594.67|590.67|594.6|590.6|21
1623235820000|2021-06-09 10:50:20|594.63|590.63|594.55|590.55|594.7|590.7|594.55|590.55|23
1623235830000|2021-06-09 10:50:30|594.56|590.56|594.36|590.36|594.56|590.56|594.35|590.35|18
1623235840000|2021-06-09 10:50:40|594.39|590.39|594.31|590.31|594.39|590.39|594.29|590.29|26
1623235850000|2021-06-09 10:50:50|594.32|590.32|594.35|590.35|594.41|590.41|594.31|590.31|19
1623235860000|2021-06-09 10:51:00|594.38|590.38|594.29|590.29|594.38|590.38|594.27|590.27|19
1623235870000|2021-06-09 10:51:10|594.3|590.3|594.3|590.3|594.33|590.33|594.25|590.25|26
1623235880000|2021-06-09 10:51:20|594.29|590.29|594.03|590.03|594.29|590.29|594.03|590.03|26
1623235890000|2021-06-09 10:51:30|594.04|590.04|593.89|589.89|594.05|590.05|593.88|589.88|21
1623235900000|2021-06-09 10:51:40|593.85|589.85|593.6|589.6|593.89|589.89|593.59|589.59|27
1623235910000|2021-06-09 10:51:50|593.66|589.66|593.5|589.5|593.66|589.66|593.5|589.5|21
1623235920000|2021-06-09 10:52:00|593.53|589.53|593.41|589.41|593.56|589.56|593.37|589.37|27
1623235930000|2021-06-09 10:52:10|593.4|589.4|593.37|589.37|593.41|589.41|593.37|589.37|11
1623235940000|2021-06-09 10:52:20|593.36|589.36|593.24|589.24|593.39|589.39|593.23|589.23|20
1623235950000|2021-06-09 10:52:30|593.23|589.23|593.13|589.13|593.23|589.23|592.94|588.94|34
1623235960000|2021-06-09 10:52:40|593.2|589.2|592.77|588.77|593.27|589.27|592.77|588.77|26
1623235970000|2021-06-09 10:52:50|592.79|588.79|592.25|588.25|592.79|588.79|592.25|588.25|28
1623235980000|2021-06-09 10:53:00|592.23|588.23|592.08|588.08|592.23|588.23|591.97|587.97|32
1623235990000|2021-06-09 10:53:10|592.07|588.07|592.24|588.24|592.26|588.26|591.93|587.93|20
1623236000000|2021-06-09 10:53:20|592.33|588.33|592.2|588.2|592.52|588.52|592.16|588.16|33
1623236010000|2021-06-09 10:53:30|592.16|588.16|592.12|588.12|592.21|588.21|592.11|588.11|22
1623236020000|2021-06-09 10:53:40|592.13|588.13|592.24|588.24|592.29|588.29|592.04|588.04|21
1623236030000|2021-06-09 10:53:50|592.19|588.19|592.17|588.17|592.19|588.19|592.1|588.1|14
1623236040000|2021-06-09 10:54:00|592.18|588.18|591.99|587.99|592.23|588.23|591.98|587.98|23
1623236050000|2021-06-09 10:54:10|591.98|587.98|591.77|587.77|591.98|587.98|591.77|587.77|22
1623236060000|2021-06-09 10:54:20|591.71|587.71|591.52|587.52|591.71|587.71|591.48|587.48|13
1623236070000|2021-06-09 10:54:30|591.56|587.56|591.88|587.88|591.92|587.92|591.56|587.56|34
1623236080000|2021-06-09 10:54:40|591.89|587.89|592|588|592|588|591.83|587.83|21
1623236090000|2021-06-09 10:54:50|591.99|587.99|592.02|588.02|592.08|588.08|591.88|587.88|18
1623236100000|2021-06-09 10:55:00|592.01|588.01|593.07|589.07|593.07|589.07|591.99|587.99|17
1623236110000|2021-06-09 10:55:10|592.86|588.86|592.88|588.88|593.13|589.13|592.68|588.68|31
1623236120000|2021-06-09 10:55:20|592.87|588.87|592.76|588.76|592.87|588.87|592.76|588.76|15
1623236130000|2021-06-09 10:55:30|592.77|588.77|592.21|588.21|592.77|588.77|592.21|588.21|23
1623236140000|2021-06-09 10:55:40|592.2|588.2|592|588|592.22|588.22|591.91|587.91|15
1623236150000|2021-06-09 10:55:50|592.04|588.04|591.87|587.87|592.04|588.04|591.87|587.87|9
1623236160000|2021-06-09 10:56:00|591.82|587.82|591.51|587.51|591.93|587.93|591.5|587.5|12
1623236170000|2021-06-09 10:56:10|591.5|587.5|591.41|587.41|591.5|587.5|591.41|587.41|23
1623236180000|2021-06-09 10:56:20|591.44|587.44|591.38|587.38|591.65|587.65|591.28|587.28|32
1623236190000|2021-06-09 10:56:30|591.41|587.41|591.12|587.12|591.62|587.62|591.1|587.1|24
1623236200000|2021-06-09 10:56:40|591.08|587.08|591.09|587.09|591.18|587.18|591.05|587.05|24
1623236210000|2021-06-09 10:56:50|591.1|587.1|591.11|587.11|591.15|587.15|591.08|587.08|17
1623236220000|2021-06-09 10:57:00|591.13|587.13|591.55|587.55|591.55|587.55|591.12|587.12|25
1623236230000|2021-06-09 10:57:10|591.48|587.48|591.37|587.37|591.68|587.68|591.29|587.29|27
1623236240000|2021-06-09 10:57:20|591.36|587.36|591.15|587.15|591.37|587.37|591.13|587.13|17
1623236250000|2021-06-09 10:57:30|591.16|587.16|590.99|586.99|591.16|587.16|590.95|586.95|22
1623236260000|2021-06-09 10:57:40|591|587|591.3|587.3|591.3|587.3|590.97|586.97|27
1623236270000|2021-06-09 10:57:50|591.26|587.26|591.31|587.31|591.35|587.35|591.23|587.23|24
1623236280000|2021-06-09 10:58:00|591.32|587.32|591.37|587.37|591.38|587.38|591.3|587.3|19
1623236290000|2021-06-09 10:58:10|591.39|587.39|591.4|587.4|591.45|587.45|591.39|587.39|11
1623236300000|2021-06-09 10:58:20|591.41|587.41|591.45|587.45|591.53|587.53|591.41|587.41|18
1623236310000|2021-06-09 10:58:30|591.46|587.46|591.52|587.52|591.53|587.53|591.45|587.45|11
1623236320000|2021-06-09 10:58:40|591.53|587.53|591.36|587.36|591.53|587.53|591.35|587.35|24
1623236330000|2021-06-09 10:58:50|591.35|587.35|591.39|587.39|591.39|587.39|591.35|587.35|10
1623236340000|2021-06-09 10:59:00|591.37|587.37|592.15|588.15|592.15|588.15|591.37|587.37|20
1623236350000|2021-06-09 10:59:10|592.09|588.09|592.15|588.15|592.18|588.18|592.05|588.05|19
1623236360000|2021-06-09 10:59:20|592.18|588.18|592.24|588.24|592.3|588.3|592.18|588.18|17
1623236370000|2021-06-09 10:59:30|592.19|588.19|592.16|588.16|592.23|588.23|592.12|588.12|20
1623236380000|2021-06-09 10:59:40|592.17|588.17|592.26|588.26|592.28|588.28|592.14|588.14|14
1623236390000|2021-06-09 10:59:50|592.27|588.27|592.23|588.23|592.3|588.3|592.21|588.21|16
1623236400000|2021-06-09 11:00:00|592.22|588.22|592.42|588.42|592.5|588.5|592.13|588.13|19
1623236410000|2021-06-09 11:00:10|592.34|588.34|592.3|588.3|592.45|588.45|592.13|588.13|7
1623236420000|2021-06-09 11:00:20|592.29|588.29|592.45|588.45|592.5|588.5|592.25|588.25|27
1623236430000|2021-06-09 11:00:30|592.44|588.44|592.12|588.12|592.46|588.46|592.01|588.01|31
1623236440000|2021-06-09 11:00:40|592.11|588.11|592|588|592.23|588.23|591.97|587.97|31
1623236450000|2021-06-09 11:00:50|592.01|588.01|591.74|587.74|592.01|588.01|591.72|587.72|20
1623236460000|2021-06-09 11:01:00|591.72|587.72|591.71|587.71|591.74|587.74|591.71|587.71|6
1623236470000|2021-06-09 11:01:10|591.57|587.57|591.34|587.34|591.57|587.57|591.31|587.31|26
1623236480000|2021-06-09 11:01:20|591.36|587.36|591.25|587.25|591.36|587.36|591.24|587.24|26
1623236490000|2021-06-09 11:01:30|591.24|587.24|591.33|587.33|591.33|587.33|591.06|587.06|21
1623236500000|2021-06-09 11:01:40|591.31|587.31|591.12|587.12|591.33|587.33|590.97|586.97|25
1623236510000|2021-06-09 11:01:50|591.13|587.13|591.09|587.09|591.43|587.43|591.05|587.05|30
1623236520000|2021-06-09 11:02:00|591.08|587.08|590.78|586.78|591.08|587.08|590.74|586.74|26
1623236530000|2021-06-09 11:02:10|590.77|586.77|590.58|586.58|590.77|586.77|590.52|586.52|28
1623236540000|2021-06-09 11:02:20|590.57|586.57|590.5|586.5|590.57|586.57|590.47|586.47|21
1623236550000|2021-06-09 11:02:30|590.49|586.49|590.02|586.02|590.49|586.49|589.97|585.97|20
1623236560000|2021-06-09 11:02:40|589.96|585.96|589.89|585.89|589.97|585.97|589.87|585.87|26
1623236570000|2021-06-09 11:02:50|589.88|585.88|589.61|585.61|589.89|585.89|589.59|585.59|23
1623236580000|2021-06-09 11:03:00|589.54|585.54|589.96|585.96|589.96|585.96|589.54|585.54|22
1623236590000|2021-06-09 11:03:10|589.95|585.95|589.77|585.77|590.13|586.13|589.77|585.77|32
1623236600000|2021-06-09 11:03:20|589.76|585.76|589.71|585.71|589.8|585.8|589.64|585.64|27
1623236610000|2021-06-09 11:03:30|589.74|585.74|589.74|585.74|589.79|585.79|589.67|585.67|21
1623236620000|2021-06-09 11:03:40|589.73|585.73|589.42|585.42|589.74|585.74|589.41|585.41|25
1623236630000|2021-06-09 11:03:50|589.4|585.4|589.58|585.58|589.58|585.58|589.4|585.4|25
1623236640000|2021-06-09 11:04:00|589.63|585.63|589.36|585.36|589.63|585.63|589.35|585.35|28
1623236650000|2021-06-09 11:04:10|589.37|585.37|589.6|585.6|589.62|585.62|589.23|585.23|27
1623236660000|2021-06-09 11:04:20|589.59|585.59|590.01|586.01|590.08|586.08|589.59|585.59|19
1623236670000|2021-06-09 11:04:30|589.91|585.91|590.35|586.35|590.35|586.35|589.91|585.91|14
1623236680000|2021-06-09 11:04:40|590.72|586.72|590.25|586.25|590.74|586.74|590.16|586.16|26
1623236690000|2021-06-09 11:04:50|590.16|586.16|590.11|586.11|590.46|586.46|590.11|586.11|20
1623236700000|2021-06-09 11:05:00|590.17|586.17|590.43|586.43|590.43|586.43|590.11|586.11|18
1623236710000|2021-06-09 11:05:10|590.42|586.42|590.94|586.94|591.12|587.12|590.11|586.11|18
1623236720000|2021-06-09 11:05:20|591.02|587.02|591.1|587.1|591.23|587.23|590.93|586.93|28
1623236730000|2021-06-09 11:05:30|591.09|587.09|591.35|587.35|591.4|587.4|591.09|587.09|21
1623236740000|2021-06-09 11:05:40|591.32|587.32|591.52|587.52|591.52|587.52|591.23|587.23|30
1623236750000|2021-06-09 11:05:50|591.53|587.53|591.54|587.54|591.56|587.56|591.53|587.53|11
1623236760000|2021-06-09 11:06:00|591.57|587.57|591.51|587.51|591.57|587.57|591.29|587.29|22
1623236770000|2021-06-09 11:06:10|591.52|587.52|591.46|587.46|591.62|587.62|591.46|587.46|19
1623236780000|2021-06-09 11:06:20|591.45|587.45|591.64|587.64|591.64|587.64|591.45|587.45|20
1623236790000|2021-06-09 11:06:30|591.65|587.65|591.57|587.57|591.65|587.65|591.57|587.57|14
1623236800000|2021-06-09 11:06:40|591.58|587.58|591.69|587.69|591.69|587.69|591.57|587.57|19
1623236810000|2021-06-09 11:06:50|591.72|587.72|591.73|587.73|591.77|587.77|591.72|587.72|13
1623236820000|2021-06-09 11:07:00|591.72|587.72|592.07|588.07|592.07|588.07|591.71|587.71|17
1623236830000|2021-06-09 11:07:10|592.2|588.2|592.43|588.43|592.43|588.43|591.94|587.94|24
1623236840000|2021-06-09 11:07:20|592.44|588.44|593.15|589.15|593.2|589.2|592.44|588.44|25
1623236850000|2021-06-09 11:07:30|593.14|589.14|593.25|589.25|593.26|589.26|593.07|589.07|20
1623236860000|2021-06-09 11:07:40|593.26|589.26|593.27|589.27|593.29|589.29|593.06|589.06|17
1623236870000|2021-06-09 11:07:50|593.26|589.26|593.11|589.11|593.26|589.26|593.09|589.09|23
1623236880000|2021-06-09 11:08:00|593.12|589.12|593.55|589.55|593.55|589.55|593.1|589.1|20
1623236890000|2021-06-09 11:08:10|593.72|589.72|593.81|589.81|593.84|589.84|593.69|589.69|22
1623236900000|2021-06-09 11:08:20|593.83|589.83|593.9|589.9|593.93|589.93|593.83|589.83|10
1623236910000|2021-06-09 11:08:30|593.91|589.91|593.99|589.99|594|590|593.9|589.9|19
1623236920000|2021-06-09 11:08:40|594|590|594.01|590.01|594.05|590.05|593.99|589.99|15
1623236930000|2021-06-09 11:08:50|594|590|593.98|589.98|594.01|590.01|593.93|589.93|19
1623236940000|2021-06-09 11:09:00|593.97|589.97|593.99|589.99|593.99|589.99|593.86|589.86|20
1623236950000|2021-06-09 11:09:10|593.77|589.77|593.7|589.7|593.77|589.77|593.69|589.69|7
1623236960000|2021-06-09 11:09:20|593.65|589.65|593.53|589.53|593.66|589.66|593.46|589.46|13
1623236970000|2021-06-09 11:09:30|593.54|589.54|593.35|589.35|593.6|589.6|593.35|589.35|20
1623236980000|2021-06-09 11:09:40|593.36|589.36|593.55|589.55|593.57|589.57|593.31|589.31|19
1623236990000|2021-06-09 11:09:50|593.5|589.5|593.49|589.49|593.5|589.5|593.47|589.47|6
1623237000000|2021-06-09 11:10:00|593.48|589.48|593.78|589.78|593.8|589.8|593.48|589.48|26
1623237010000|2021-06-09 11:10:10|593.8|589.8|594|590|594.19|590.19|593.8|589.8|30
1623237020000|2021-06-09 11:10:20|594.02|590.02|594.03|590.03|594.05|590.05|593.91|589.91|21
1623237030000|2021-06-09 11:10:30|593.99|589.99|594.15|590.15|594.15|590.15|593.94|589.94|14
1623237040000|2021-06-09 11:10:40|594.2|590.2|594.65|590.65|594.88|590.88|593.98|589.98|26
1623237050000|2021-06-09 11:10:50|594.72|590.72|594.57|590.57|594.9|590.9|594.56|590.56|28
1623237060000|2021-06-09 11:11:00|594.58|590.58|594.94|590.94|594.99|590.99|594.58|590.58|25
1623237070000|2021-06-09 11:11:10|595.03|591.03|594.97|590.97|595.29|591.29|594.9|590.9|31
1623237080000|2021-06-09 11:11:20|595.06|591.06|594.93|590.93|595.06|591.06|594.76|590.76|23
1623237090000|2021-06-09 11:11:30|594.94|590.94|594.9|590.9|594.94|590.94|594.77|590.77|24
1623237100000|2021-06-09 11:11:40|594.94|590.94|594.99|590.99|595.02|591.02|594.73|590.73|24
1623237110000|2021-06-09 11:11:50|595.08|591.08|595.8|591.8|596.16|592.16|594.94|590.94|35
1623237120000|2021-06-09 11:12:00|595.78|591.78|596.14|592.14|596.16|592.16|595.77|591.77|28
1623237130000|2021-06-09 11:12:10|596.22|592.22|596.51|592.51|596.56|592.56|596.13|592.13|27
1623237140000|2021-06-09 11:12:20|596.47|592.47|596.44|592.44|596.9|592.9|596.43|592.43|27
1623237150000|2021-06-09 11:12:30|596.45|592.45|596.54|592.54|596.84|592.84|596.13|592.13|23
1623237160000|2021-06-09 11:12:40|596.71|592.71|597.08|593.08|597.08|593.08|596.13|592.13|17
1623237170000|2021-06-09 11:12:50|596.5|592.5|596.76|592.76|597.23|593.23|596.13|592.13|15
1623237180000|2021-06-09 11:13:00|597.38|593.38|597.03|593.03|597.43|593.43|596.93|592.93|24
1623237190000|2021-06-09 11:13:10|597.04|593.04|597.1|593.1|597.11|593.11|596.98|592.98|21
1623237200000|2021-06-09 11:13:20|597.09|593.09|597.02|593.02|597.25|593.25|597.02|593.02|25
1623237210000|2021-06-09 11:13:30|597.04|593.04|597.02|593.02|597.06|593.06|597.01|593.01|12
1623237220000|2021-06-09 11:13:40|597.01|593.01|597.04|593.04|597.1|593.1|597.01|593.01|18
1623237230000|2021-06-09 11:13:50|597.03|593.03|597.04|593.04|597.18|593.18|596.94|592.94|30
1623237240000|2021-06-09 11:14:00|597.05|593.05|596.95|592.95|597.05|593.05|596.91|592.91|24
1623237250000|2021-06-09 11:14:10|596.97|592.97|596.97|592.97|597|593|596.91|592.91|20
1623237260000|2021-06-09 11:14:20|596.95|592.95|596.6|592.6|597.05|593.05|596.6|592.6|30
1623237270000|2021-06-09 11:14:30|596.69|592.69|596.84|592.84|596.84|592.84|596.59|592.59|25
1623237280000|2021-06-09 11:14:40|596.73|592.73|596.68|592.68|596.83|592.83|596.68|592.68|18
1623237290000|2021-06-09 11:14:50|596.72|592.72|597.05|593.05|597.05|593.05|596.69|592.69|22
1623237300000|2021-06-09 11:15:00|597.02|593.02|596.89|592.89|597.05|593.05|596.86|592.86|28
1623237310000|2021-06-09 11:15:10|596.87|592.87|596.61|592.61|596.89|592.89|596.59|592.59|23
1623237320000|2021-06-09 11:15:20|596.63|592.63|596.62|592.62|596.68|592.68|596.61|592.61|15
1623237330000|2021-06-09 11:15:30|596.61|592.61|596.99|592.99|597.07|593.07|596.56|592.56|24
1623237340000|2021-06-09 11:15:40|597.07|593.07|597.24|593.24|597.36|593.36|597|593|24
1623237350000|2021-06-09 11:15:50|597.29|593.29|597.76|593.76|597.76|593.76|597.29|593.29|29
1623237360000|2021-06-09 11:16:00|597.75|593.75|597.86|593.86|597.86|593.86|597.72|593.72|18
1623237370000|2021-06-09 11:16:10|597.89|593.89|597.98|593.98|598.02|594.02|597.86|593.86|20
1623237380000|2021-06-09 11:16:20|598|594|598.25|594.25|598.28|594.28|597.87|593.87|12
1623237390000|2021-06-09 11:16:30|598.17|594.17|597.87|593.87|598.17|594.17|597.87|593.87|17
1623237400000|2021-06-09 11:16:40|598.18|594.18|598.26|594.26|598.3|594.3|598.18|594.18|19
1623237410000|2021-06-09 11:16:50|598.27|594.27|598.61|594.61|598.61|594.61|598.27|594.27|19
1623237420000|2021-06-09 11:17:00|598.62|594.62|599.06|595.06|599.06|595.06|598.62|594.62|14
1623237430000|2021-06-09 11:17:10|599|595|599.1|595.1|599.21|595.21|599|595|19
1623237440000|2021-06-09 11:17:20|599.13|595.13|599.43|595.43|599.47|595.47|599.11|595.11|25
1623237450000|2021-06-09 11:17:30|599.38|595.38|600|596|600.04|596.04|599.38|595.38|28
1623237460000|2021-06-09 11:17:40|600.01|596.01|600.14|596.14|600.15|596.15|599.99|595.99|26
1623237470000|2021-06-09 11:17:50|600.15|596.15|600.37|596.37|600.38|596.38|600.14|596.14|16
1623237480000|2021-06-09 11:18:00|600.34|596.34|600.94|596.94|601.05|597.05|600.33|596.33|15
1623237490000|2021-06-09 11:18:10|600.92|596.92|601.2|597.2|601.23|597.23|600.92|596.92|14
1623237500000|2021-06-09 11:18:20|601.21|597.21|601.47|597.47|601.52|597.52|601.17|597.17|10
1623237510000|2021-06-09 11:18:30|601.53|597.53|601.76|597.76|601.82|597.82|601.3|597.3|14
1623237520000|2021-06-09 11:18:40|601.75|597.75|602.28|598.28|602.31|598.31|601.43|597.43|23
1623237530000|2021-06-09 11:18:50|602.29|598.29|602|598|602.79|598.79|601.79|597.79|13
1623237540000|2021-06-09 11:19:00|601.99|597.99|602.9|598.9|602.92|598.92|601.91|597.91|19
1623237550000|2021-06-09 11:19:10|602.92|598.92|603.21|599.21|603.21|599.21|602.92|598.92|26
1623237560000|2021-06-09 11:19:20|603.22|599.22|603.31|599.31|603.55|599.55|603.13|599.13|29
1623237570000|2021-06-09 11:19:30|603.22|599.22|602.78|598.78|603.41|599.41|602.72|598.72|30
1623237580000|2021-06-09 11:19:40|602.79|598.79|602.83|598.83|603.01|599.01|602.71|598.71|33
1623237590000|2021-06-09 11:19:50|602.85|598.85|602.28|598.28|603.01|599.01|601.9|597.9|32
1623237600000|2021-06-09 11:20:00|602.29|598.29|602.49|598.49|602.57|598.57|602.16|598.16|33
1623237610000|2021-06-09 11:20:10|602.51|598.51|602.3|598.3|602.64|598.64|602.3|598.3|24
1623237620000|2021-06-09 11:20:20|602.29|598.29|602.13|598.13|602.31|598.31|602.07|598.07|23
1623237630000|2021-06-09 11:20:30|602.17|598.17|602.18|598.18|602.28|598.28|602.13|598.13|25
1623237640000|2021-06-09 11:20:40|602.2|598.2|601.93|597.93|602.22|598.22|601.75|597.75|34
1623237650000|2021-06-09 11:20:50|601.96|597.96|602.18|598.18|602.18|598.18|601.95|597.95|25
1623237660000|2021-06-09 11:21:00|602.09|598.09|602.41|598.41|602.43|598.43|602.09|598.09|23
1623237670000|2021-06-09 11:21:10|602.39|598.39|602.34|598.34|602.4|598.4|602.3|598.3|29
1623237680000|2021-06-09 11:21:20|602.33|598.33|602.38|598.38|602.45|598.45|602.31|598.31|23
1623237690000|2021-06-09 11:21:30|602.43|598.43|602.53|598.53|602.63|598.63|602.34|598.34|24
1623237700000|2021-06-09 11:21:40|602.52|598.52|602.55|598.55|602.57|598.57|602.52|598.52|16
1623237710000|2021-06-09 11:21:50|602.54|598.54|603.31|599.31|603.34|599.34|602.54|598.54|24
1623237720000|2021-06-09 11:22:00|603.3|599.3|604.39|600.39|604.81|600.81|603.26|599.26|30
1623237730000|2021-06-09 11:22:10|604.37|600.37|604.26|600.26|604.51|600.51|604.14|600.14|28
1623237740000|2021-06-09 11:22:20|604.24|600.24|604.58|600.58|604.61|600.61|604.24|600.24|30
1623237750000|2021-06-09 11:22:30|604.59|600.59|604.62|600.62|604.65|600.65|604.51|600.51|29
1623237760000|2021-06-09 11:22:40|604.61|600.61|605.07|601.07|605.07|601.07|604.57|600.57|23
1623237770000|2021-06-09 11:22:50|605.08|601.08|605.46|601.46|605.47|601.47|605.08|601.08|19
1623237780000|2021-06-09 11:23:00|605.45|601.45|605.45|601.45|605.45|601.45|605.27|601.27|19
1623237790000|2021-06-09 11:23:10|605.42|601.42|605|601|605.42|601.42|604.73|600.73|24
1623237800000|2021-06-09 11:23:20|605.02|601.02|605.25|601.25|605.3|601.3|605.02|601.02|19
1623237810000|2021-06-09 11:23:30|605.21|601.21|605.11|601.11|605.29|601.29|605.05|601.05|18
1623237820000|2021-06-09 11:23:40|605.08|601.08|604.99|600.99|605.19|601.19|604.97|600.97|23
1623237830000|2021-06-09 11:23:50|605|601|604.97|600.97|605|601|604.97|600.97|7
1623237840000|2021-06-09 11:24:00|604.99|600.99|605.01|601.01|605.09|601.09|604.97|600.97|12
1623237850000|2021-06-09 11:24:10|604.96|600.96|604.93|600.93|604.98|600.98|604.92|600.92|11
1623237860000|2021-06-09 11:24:20|604.92|600.92|603.87|599.87|604.93|600.93|603.87|599.87|31
1623237870000|2021-06-09 11:24:30|603.85|599.85|603.54|599.54|603.96|599.96|603.53|599.53|27
1623237880000|2021-06-09 11:24:40|603.53|599.53|603.27|599.27|603.54|599.54|603.26|599.26|16
1623237890000|2021-06-09 11:24:50|603.22|599.22|603.25|599.25|603.3|599.3|603.18|599.18|12
1623237900000|2021-06-09 11:25:00|603.24|599.24|602.96|598.96|603.24|599.24|602.92|598.92|24
1623237910000|2021-06-09 11:25:10|602.97|598.97|602.91|598.91|602.97|598.97|602.88|598.88|17
1623237920000|2021-06-09 11:25:20|602.9|598.9|602.68|598.68|602.9|598.9|602.67|598.67|27
1623237930000|2021-06-09 11:25:30|602.67|598.67|602.39|598.39|602.67|598.67|602.39|598.39|18
1623237940000|2021-06-09 11:25:40|602.38|598.38|602.32|598.32|602.44|598.44|602.27|598.27|24
1623237950000|2021-06-09 11:25:50|602.34|598.34|602.2|598.2|602.34|598.34|602.18|598.18|26
1623237960000|2021-06-09 11:26:00|602.21|598.21|602.2|598.2|602.21|598.21|602.2|598.2|4
1623237970000|2021-06-09 11:26:10|602.16|598.16|601.81|597.81|602.16|598.16|601.81|597.81|19
1623237980000|2021-06-09 11:26:20|601.79|597.79|601.84|597.84|601.85|597.85|601.79|597.79|20
1623237990000|2021-06-09 11:26:30|601.81|597.81|601.2|597.2|601.83|597.83|601.2|597.2|20
1623238000000|2021-06-09 11:26:40|601.21|597.21|600.3|596.3|601.22|597.22|600.28|596.28|33
1623238010000|2021-06-09 11:26:50|600.56|596.56|600.37|596.37|600.57|596.57|600.29|596.29|18
1623238020000|2021-06-09 11:27:00|600.35|596.35|600.5|596.5|600.75|596.75|600.35|596.35|26
1623238030000|2021-06-09 11:27:10|600.51|596.51|600.14|596.14|600.51|596.51|600.11|596.11|24
1623238040000|2021-06-09 11:27:20|600.15|596.15|600.11|596.11|600.17|596.17|600.09|596.09|15
1623238050000|2021-06-09 11:27:30|600.08|596.08|600.05|596.05|600.08|596.08|599.95|595.95|10
1623238060000|2021-06-09 11:27:40|600.06|596.06|600.04|596.04|600.1|596.1|600.04|596.04|9
1623238070000|2021-06-09 11:27:50|600.07|596.07|600.07|596.07|600.11|596.11|600.07|596.07|13
1623238080000|2021-06-09 11:28:00|600.08|596.08|600.31|596.31|600.31|596.31|600.04|596.04|20
1623238090000|2021-06-09 11:28:10|600.32|596.32|600.04|596.04|600.53|596.53|600.04|596.04|22
1623238100000|2021-06-09 11:28:20|600.37|596.37|600.41|596.41|600.6|596.6|600.04|596.04|14
1623238110000|2021-06-09 11:28:30|600.87|596.87|601.56|597.56|601.56|597.56|600.81|596.81|26
1623238120000|2021-06-09 11:28:40|601.57|597.57|601.29|597.29|601.61|597.61|601.28|597.28|24
1623238130000|2021-06-09 11:28:50|601.28|597.28|601.31|597.31|601.38|597.38|601.23|597.23|26
1623238140000|2021-06-09 11:29:00|601.32|597.32|601.27|597.27|601.35|597.35|601.18|597.18|24
1623238150000|2021-06-09 11:29:10|601.33|597.33|601.15|597.15|601.45|597.45|601.15|597.15|19
1623238160000|2021-06-09 11:29:20|601.1|597.1|601.09|597.09|601.17|597.17|601.03|597.03|29
1623238170000|2021-06-09 11:29:30|601.11|597.11|601.03|597.03|601.15|597.15|601|597|24
1623238180000|2021-06-09 11:29:40|601.04|597.04|601.3|597.3|601.31|597.31|600.98|596.98|28
1623238190000|2021-06-09 11:29:50|601.31|597.31|601.27|597.27|601.35|597.35|601.23|597.23|18
1623238200000|2021-06-09 11:30:00|601.26|597.26|601.31|597.31|601.34|597.34|601.21|597.21|19
1623238210000|2021-06-09 11:30:10|601.29|597.29|600.95|596.95|601.32|597.32|600.92|596.92|30
1623238220000|2021-06-09 11:30:20|600.96|596.96|600.54|596.54|600.96|596.96|600.54|596.54|30
1623238230000|2021-06-09 11:30:30|600.53|596.53|600.09|596.09|600.53|596.53|600.09|596.09|27
1623238240000|2021-06-09 11:30:40|599.94|595.94|599.86|595.86|599.98|595.98|599.83|595.83|15
1623238250000|2021-06-09 11:30:50|599.9|595.9|599.72|595.72|599.9|595.9|599.59|595.59|11
1623238260000|2021-06-09 11:31:00|599.73|595.73|599.87|595.87|600.14|596.14|599.62|595.62|30
1623238270000|2021-06-09 11:31:10|599.85|595.85|599.45|595.45|599.85|595.85|599.43|595.43|20
1623238280000|2021-06-09 11:31:20|599.48|595.48|598.85|594.85|599.48|595.48|598.62|594.62|31
1623238290000|2021-06-09 11:31:30|598.84|594.84|598.66|594.66|598.84|594.84|598.56|594.56|26
1623238300000|2021-06-09 11:31:40|598.67|594.67|598.44|594.44|598.7|594.7|598.41|594.41|26
1623238310000|2021-06-09 11:31:50|598.36|594.36|598|594|598.43|594.43|597.91|593.91|25
1623238320000|2021-06-09 11:32:00|598.01|594.01|598.63|594.63|598.63|594.63|598.01|594.01|28
1623238330000|2021-06-09 11:32:10|598.64|594.64|598.4|594.4|598.66|594.66|598.39|594.39|23
1623238340000|2021-06-09 11:32:20|598.41|594.41|598.02|594.02|598.41|594.41|598.02|594.02|25
1623238350000|2021-06-09 11:32:30|598.01|594.01|598.01|594.01|598.03|594.03|598|594|16
1623238360000|2021-06-09 11:32:40|597.93|593.93|597.47|593.47|597.96|593.96|597.47|593.47|24
1623238370000|2021-06-09 11:32:50|597.4|593.4|597.36|593.36|597.42|593.42|597.27|593.27|24
1623238380000|2021-06-09 11:33:00|597.37|593.37|597.67|593.67|597.67|593.67|597.18|593.18|24
1623238390000|2021-06-09 11:33:10|597.69|593.69|597.71|593.71|597.74|593.74|597.69|593.69|12
1623238400000|2021-06-09 11:33:20|597.73|593.73|597.61|593.61|597.74|593.74|597.54|593.54|30
1623238410000|2021-06-09 11:33:30|597.62|593.62|598.05|594.05|598.18|594.18|597.6|593.6|31
1623238420000|2021-06-09 11:33:40|598.08|594.08|598.24|594.24|598.49|594.49|598.01|594.01|27
1623238430000|2021-06-09 11:33:50|598.52|594.52|598.03|594.03|598.54|594.54|598.03|594.03|26
1623238440000|2021-06-09 11:34:00|598.02|594.02|598.01|594.01|598.3|594.3|597.97|593.97|22
1623238450000|2021-06-09 11:34:10|597.99|593.99|598|594|598.16|594.16|597.87|593.87|22
1623238460000|2021-06-09 11:34:20|598.1|594.1|598.32|594.32|598.57|594.57|598.08|594.08|31
1623238470000|2021-06-09 11:34:30|598.3|594.3|598.32|594.32|598.36|594.36|598.27|594.27|20
1623238480000|2021-06-09 11:34:40|598.29|594.29|598.3|594.3|598.31|594.31|598.26|594.26|23
1623238490000|2021-06-09 11:34:50|598.31|594.31|598.9|594.9|598.94|594.94|598.31|594.31|27
1623238500000|2021-06-09 11:35:00|599|595|599.1|595.1|599.12|595.12|598.89|594.89|8
1623238510000|2021-06-09 11:35:10|599.04|595.04|598.7|594.7|599.04|595.04|598.66|594.66|23
1623238520000|2021-06-09 11:35:20|598.74|594.74|599.09|595.09|599.11|595.11|598.74|594.74|22
1623238530000|2021-06-09 11:35:30|599.1|595.1|598.96|594.96|599.11|595.11|598.81|594.81|37
1623238540000|2021-06-09 11:35:40|598.95|594.95|598.76|594.76|598.97|594.97|598.75|594.75|24
1623238550000|2021-06-09 11:35:50|598.84|594.84|598.74|594.74|598.84|594.84|598.68|594.68|29
1623238560000|2021-06-09 11:36:00|598.79|594.79|598.76|594.76|598.84|594.84|598.71|594.71|28
1623238570000|2021-06-09 11:36:10|598.78|594.78|598.91|594.91|598.94|594.94|598.76|594.76|11
1623238580000|2021-06-09 11:36:20|598.93|594.93|598.45|594.45|598.93|594.93|598.45|594.45|23
1623238590000|2021-06-09 11:36:30|598.38|594.38|598.61|594.61|598.61|594.61|598.38|594.38|29
1623238600000|2021-06-09 11:36:40|598.57|594.57|598.63|594.63|598.71|594.71|598.54|594.54|23
1623238610000|2021-06-09 11:36:50|598.64|594.64|598.62|594.62|598.65|594.65|598.6|594.6|16
1623238620000|2021-06-09 11:37:00|598.63|594.63|598.62|594.62|598.65|594.65|598.6|594.6|16
1623238630000|2021-06-09 11:37:10|598.6|594.6|598.46|594.46|598.62|594.62|598.41|594.41|23
1623238640000|2021-06-09 11:37:20|598.47|594.47|598.5|594.5|598.52|594.52|598.39|594.39|26
1623238650000|2021-06-09 11:37:30|598.48|594.48|598.67|594.67|598.67|594.67|598.48|594.48|22
1623238660000|2021-06-09 11:37:40|598.7|594.7|598.92|594.92|599.07|595.07|598.66|594.66|22
1623238670000|2021-06-09 11:37:50|598.94|594.94|599.86|595.86|599.92|595.92|598.94|594.94|23
1623238680000|2021-06-09 11:38:00|599.88|595.88|600.45|596.45|600.55|596.55|599.88|595.88|19
1623238690000|2021-06-09 11:38:10|600.46|596.46|600.42|596.42|600.52|596.52|600.42|596.42|26
1623238700000|2021-06-09 11:38:20|600.44|596.44|600.64|596.64|600.64|596.64|600.43|596.43|17
1623238710000|2021-06-09 11:38:30|600.63|596.63|600.65|596.65|600.65|596.65|600.63|596.63|5
1623238720000|2021-06-09 11:38:40|600.64|596.64|600.54|596.54|600.65|596.65|600.43|596.43|16
1623238730000|2021-06-09 11:38:50|600.55|596.55|600.61|596.61|600.66|596.66|600.54|596.54|23
1623238740000|2021-06-09 11:39:00|600.63|596.63|600.75|596.75|600.8|596.8|600.58|596.58|12
1623238750000|2021-06-09 11:39:10|600.96|596.96|600.83|596.83|600.99|596.99|600.77|596.77|32
1623238760000|2021-06-09 11:39:20|600.82|596.82|600.47|596.47|600.82|596.82|600.4|596.4|29
1623238770000|2021-06-09 11:39:30|600.48|596.48|601.25|597.25|601.27|597.27|600.48|596.48|28
1623238780000|2021-06-09 11:39:40|601.24|597.24|601.05|597.05|601.25|597.25|601|597|24
1623238790000|2021-06-09 11:39:50|601.06|597.06|601.07|597.07|601.26|597.26|601.04|597.04|22
1623238800000|2021-06-09 11:40:00|601.19|597.19|601.11|597.11|601.28|597.28|601.07|597.07|27
1623238810000|2021-06-09 11:40:10|601.15|597.15|601.13|597.13|601.2|597.2|601.07|597.07|16
1623238820000|2021-06-09 11:40:20|601.1|597.1|600.65|596.65|601.1|597.1|600.62|596.62|20
1623238830000|2021-06-09 11:40:30|600.64|596.64|600.59|596.59|600.65|596.65|600.45|596.45|25
1623238840000|2021-06-09 11:40:40|600.61|596.61|601.04|597.04|601.14|597.14|600.61|596.61|20
1623238850000|2021-06-09 11:40:50|601.06|597.06|601.14|597.14|601.16|597.16|601.05|597.05|24
1623238860000|2021-06-09 11:41:00|601.13|597.13|601.02|597.02|601.21|597.21|600.99|596.99|22
1623238870000|2021-06-09 11:41:10|601.01|597.01|600.61|596.61|601.01|597.01|600.61|596.61|29
1623238880000|2021-06-09 11:41:20|600.57|596.57|600.54|596.54|600.6|596.6|600.53|596.53|19
1623238890000|2021-06-09 11:41:30|600.55|596.55|600.24|596.24|600.57|596.57|600.23|596.23|22
1623238900000|2021-06-09 11:41:40|600.2|596.2|600.31|596.31|600.31|596.31|600.16|596.16|22
1623238910000|2021-06-09 11:41:50|600.3|596.3|600.65|596.65|600.7|596.7|600.3|596.3|22
1623238920000|2021-06-09 11:42:00|600.53|596.53|600.65|596.65|600.65|596.65|600.53|596.53|16
1623238930000|2021-06-09 11:42:10|600.68|596.68|600.7|596.7|600.76|596.76|600.66|596.66|26
1623238940000|2021-06-09 11:42:20|600.72|596.72|600.69|596.69|600.73|596.73|600.66|596.66|20
1623238950000|2021-06-09 11:42:30|600.7|596.7|600.65|596.65|600.71|596.71|600.65|596.65|19
1623238960000|2021-06-09 11:42:40|600.66|596.66|601.13|597.13|601.13|597.13|600.66|596.66|24
1623238970000|2021-06-09 11:42:50|601.14|597.14|600.97|596.97|601.2|597.2|600.95|596.95|23
1623238980000|2021-06-09 11:43:00|600.96|596.96|600.97|596.97|601.1|597.1|600.93|596.93|25
1623238990000|2021-06-09 11:43:10|600.98|596.98|600.92|596.92|601.13|597.13|600.92|596.92|24
1623239000000|2021-06-09 11:43:20|600.87|596.87|601.11|597.11|601.2|597.2|600.87|596.87|24
1623239010000|2021-06-09 11:43:30|601.12|597.12|601.42|597.42|601.42|597.42|601.1|597.1|18
1623239020000|2021-06-09 11:43:40|601.43|597.43|601.64|597.64|601.71|597.71|601.41|597.41|23
1623239030000|2021-06-09 11:43:50|601.69|597.69|601.7|597.7|601.72|597.72|601.64|597.64|24
1623239040000|2021-06-09 11:44:00|601.69|597.69|602.3|598.3|602.98|598.98|601.65|597.65|31
1623239050000|2021-06-09 11:44:10|602.29|598.29|602.5|598.5|602.96|598.96|602.19|598.19|31
1623239060000|2021-06-09 11:44:20|602.23|598.23|602.04|598.04|602.3|598.3|601.79|597.79|29
1623239070000|2021-06-09 11:44:30|601.96|597.96|602.36|598.36|602.37|598.37|601.78|597.78|31
1623239080000|2021-06-09 11:44:40|602.37|598.37|602.73|598.73|602.82|598.82|602.37|598.37|34
1623239090000|2021-06-09 11:44:50|602.9|598.9|602.86|598.86|602.92|598.92|602.84|598.84|33
1623239100000|2021-06-09 11:45:00|602.89|598.89|603.02|599.02|603.14|599.14|602.87|598.87|31
1623239110000|2021-06-09 11:45:10|603.11|599.11|603.4|599.4|603.44|599.44|603.04|599.04|27
1623239120000|2021-06-09 11:45:20|603.39|599.39|603.43|599.43|603.44|599.44|603.24|599.24|24
1623239130000|2021-06-09 11:45:30|603.44|599.44|604.04|600.04|604.11|600.11|603.4|599.4|24
1623239140000|2021-06-09 11:45:40|604.05|600.05|604.39|600.39|604.44|600.44|604.05|600.05|23
1623239150000|2021-06-09 11:45:50|604.35|600.35|604.43|600.43|604.47|600.47|604.35|600.35|28
1623239160000|2021-06-09 11:46:00|604.42|600.42|604.47|600.47|604.48|600.48|604.35|600.35|24
1623239170000|2021-06-09 11:46:10|604.42|600.42|604.83|600.83|604.92|600.92|604.36|600.36|31
1623239180000|2021-06-09 11:46:20|604.84|600.84|604.71|600.71|604.93|600.93|604.58|600.58|28
1623239190000|2021-06-09 11:46:30|604.69|600.69|604.7|600.7|604.73|600.73|604.51|600.51|31
1623239200000|2021-06-09 11:46:40|604.69|600.69|604.66|600.66|604.86|600.86|604.66|600.66|26
1623239210000|2021-06-09 11:46:50|604.63|600.63|604.51|600.51|604.71|600.71|604.51|600.51|27
1623239220000|2021-06-09 11:47:00|604.52|600.52|604.79|600.79|604.82|600.82|604.52|600.52|24
1623239230000|2021-06-09 11:47:10|604.81|600.81|605.55|601.55|605.55|601.55|604.75|600.75|35
1623239240000|2021-06-09 11:47:20|605.54|601.54|605.63|601.63|605.66|601.66|605.37|601.37|28
1623239250000|2021-06-09 11:47:30|605.61|601.61|605.64|601.64|605.69|601.69|605.61|601.61|28
1623239260000|2021-06-09 11:47:40|605.66|601.66|605.7|601.7|605.78|601.78|605.65|601.65|24
1623239270000|2021-06-09 11:47:50|605.71|601.71|605.67|601.67|605.76|601.76|605.66|601.66|24
1623239280000|2021-06-09 11:48:00|605.74|601.74|605.42|601.42|605.75|601.75|605.31|601.31|31
1623239290000|2021-06-09 11:48:10|605.41|601.41|605.44|601.44|605.55|601.55|605.38|601.38|27
1623239300000|2021-06-09 11:48:20|605.45|601.45|605.6|601.6|605.63|601.63|605.4|601.4|31
1623239310000|2021-06-09 11:48:30|605.59|601.59|605.65|601.65|605.67|601.67|605.49|601.49|32
1623239320000|2021-06-09 11:48:40|605.62|601.62|605.53|601.53|605.62|601.62|605.44|601.44|25
1623239330000|2021-06-09 11:48:50|605.55|601.55|605.81|601.81|605.84|601.84|605.55|601.55|21
1623239340000|2021-06-09 11:49:00|605.82|601.82|605.83|601.83|605.83|601.83|605.71|601.71|21
1623239350000|2021-06-09 11:49:10|605.79|601.79|605.7|601.7|605.87|601.87|605.6|601.6|23
1623239360000|2021-06-09 11:49:20|605.67|601.67|605.57|601.57|605.92|601.92|605.56|601.56|30
1623239370000|2021-06-09 11:49:30|605.55|601.55|605.46|601.46|605.58|601.58|605.45|601.45|23
1623239380000|2021-06-09 11:49:40|605.47|601.47|605.17|601.17|605.56|601.56|605.17|601.17|16
1623239390000|2021-06-09 11:49:50|605.47|601.47|604.66|600.66|605.56|601.56|604.62|600.62|26
1623239400000|2021-06-09 11:50:00|604.65|600.65|604.63|600.63|604.67|600.67|604.45|600.45|29
1623239410000|2021-06-09 11:50:10|604.62|600.62|605.02|601.02|605.02|601.02|604.59|600.59|27
1623239420000|2021-06-09 11:50:20|605.01|601.01|605.06|601.06|605.09|601.09|605|601|26
1623239430000|2021-06-09 11:50:30|605.04|601.04|605.48|601.48|605.48|601.48|604.97|600.97|25
1623239440000|2021-06-09 11:50:40|605.49|601.49|605.48|601.48|605.75|601.75|605.33|601.33|27
1623239450000|2021-06-09 11:50:50|605.37|601.37|605.97|601.97|606.15|602.15|605.37|601.37|21
1623239460000|2021-06-09 11:51:00|606.18|602.18|606.32|602.32|606.34|602.34|606.1|602.1|19
1623239470000|2021-06-09 11:51:10|606.29|602.29|606.02|602.02|606.29|602.29|606.02|602.02|17
1623239480000|2021-06-09 11:51:20|606.04|602.04|606.32|602.32|606.32|602.32|606|602|18
1623239490000|2021-06-09 11:51:30|606.27|602.27|606.51|602.51|606.52|602.52|606.25|602.25|27
1623239500000|2021-06-09 11:51:40|606.49|602.49|606.83|602.83|606.98|602.98|606.49|602.49|30
1623239510000|2021-06-09 11:51:50|606.82|602.82|606.8|602.8|606.91|602.91|606.78|602.78|31
1623239520000|2021-06-09 11:52:00|606.77|602.77|606.43|602.43|606.77|602.77|606.35|602.35|32
1623239530000|2021-06-09 11:52:10|606.42|602.42|606.66|602.66|606.7|602.7|606.4|602.4|29
1623239540000|2021-06-09 11:52:20|606.65|602.65|606.66|602.66|606.78|602.78|606.62|602.62|32
1623239550000|2021-06-09 11:52:30|606.61|602.61|606.45|602.45|606.65|602.65|606.39|602.39|31
1623239560000|2021-06-09 11:52:40|606.51|602.51|606.94|602.94|607.03|603.03|606.51|602.51|31
1623239570000|2021-06-09 11:52:50|606.88|602.88|607.11|603.11|607.16|603.16|606.87|602.87|35
1623239580000|2021-06-09 11:53:00|607.1|603.1|607.06|603.06|607.17|603.17|607.02|603.02|29
1623239590000|2021-06-09 11:53:10|607.09|603.09|607.17|603.17|607.17|603.17|607.04|603.04|19
1623239600000|2021-06-09 11:53:20|607.23|603.23|607.26|603.26|607.3|603.3|607.07|603.07|21
1623239610000|2021-06-09 11:53:30|607.33|603.33|607.46|603.46|607.59|603.59|607.17|603.17|26
1623239620000|2021-06-09 11:53:40|607.57|603.57|607.65|603.65|607.68|603.68|607.27|603.27|27
1623239630000|2021-06-09 11:53:50|607.66|603.66|607.84|603.84|607.94|603.94|607.64|603.64|26
1623239640000|2021-06-09 11:54:00|608.07|604.07|608.39|604.39|608.9|604.9|608.06|604.06|31
1623239650000|2021-06-09 11:54:10|608.37|604.37|608.32|604.32|608.52|604.52|608.3|604.3|26
1623239660000|2021-06-09 11:54:20|608.34|604.34|607.62|603.62|608.34|604.34|607.61|603.61|29
1623239670000|2021-06-09 11:54:30|607.61|603.61|607.63|603.63|607.7|603.7|607.56|603.56|26
1623239680000|2021-06-09 11:54:40|607.61|603.61|607.83|603.83|607.87|603.87|607.61|603.61|23
1623239690000|2021-06-09 11:54:50|607.81|603.81|607.93|603.93|608.08|604.08|607.68|603.68|25
1623239700000|2021-06-09 11:55:00|607.95|603.95|607.37|603.37|607.95|603.95|607.37|603.37|27
1623239710000|2021-06-09 11:55:10|607.36|603.36|607.01|603.01|607.36|603.36|606.94|602.94|28
1623239720000|2021-06-09 11:55:20|606.98|602.98|606.93|602.93|606.98|602.98|606.83|602.83|23
1623239730000|2021-06-09 11:55:30|606.94|602.94|608.02|604.02|608.02|604.02|606.92|602.92|31
1623239740000|2021-06-09 11:55:40|608.04|604.04|607.23|603.23|608.04|604.04|607.23|603.23|32
1623239750000|2021-06-09 11:55:50|607.22|603.22|607.64|603.64|607.75|603.75|607.07|603.07|19
1623239760000|2021-06-09 11:56:00|607.27|603.27|607.16|603.16|607.66|603.66|607.12|603.12|26
1623239770000|2021-06-09 11:56:10|607.17|603.17|607.42|603.42|607.8|603.8|607.07|603.07|26
1623239780000|2021-06-09 11:56:20|607.07|603.07|608.16|604.16|608.9|604.9|607.07|603.07|12
1623239790000|2021-06-09 11:56:30|608.3|604.3|609.31|605.31|609.31|605.31|608.23|604.23|25
1623239800000|2021-06-09 11:56:40|609.28|605.28|610.1|606.1|610.19|606.19|609.24|605.24|32
1623239810000|2021-06-09 11:56:50|610.14|606.14|609.82|605.82|610.18|606.18|609.65|605.65|35
1623239820000|2021-06-09 11:57:00|609.8|605.8|609.25|605.25|609.92|605.92|609.23|605.23|25
1623239830000|2021-06-09 11:57:10|609.23|605.23|609.5|605.5|609.5|605.5|609.2|605.2|33
1623239840000|2021-06-09 11:57:20|609.47|605.47|609.38|605.38|609.88|605.88|609.38|605.38|33
1623239850000|2021-06-09 11:57:30|609.39|605.39|609.94|605.94|610.01|606.01|609.38|605.38|28
1623239860000|2021-06-09 11:57:40|609.95|605.95|609.88|605.88|609.99|605.99|609.68|605.68|19
1623239870000|2021-06-09 11:57:50|609.73|605.73|609.91|605.91|610.29|606.29|609.73|605.73|31
1623239880000|2021-06-09 11:58:00|609.97|605.97|609.81|605.81|609.97|605.97|609.81|605.81|23
1623239890000|2021-06-09 11:58:10|609.87|605.87|609.93|605.93|610.04|606.04|609.77|605.77|25
1623239900000|2021-06-09 11:58:20|609.88|605.88|609.91|605.91|609.99|605.99|609.86|605.86|25
1623239910000|2021-06-09 11:58:30|609.93|605.93|609.79|605.79|610|606|609.69|605.69|31
1623239920000|2021-06-09 11:58:40|609.81|605.81|609.73|605.73|609.82|605.82|609.64|605.64|29
1623239930000|2021-06-09 11:58:50|609.66|605.66|609.64|605.64|609.74|605.74|609.64|605.64|18
1623239940000|2021-06-09 11:59:00|609.58|605.58|609.45|605.45|609.63|605.63|609.21|605.21|18
1623239950000|2021-06-09 11:59:10|609.46|605.46|608.95|604.95|609.46|605.46|608.95|604.95|24
1623239960000|2021-06-09 11:59:20|608.83|604.83|608.51|604.51|608.88|604.88|608.48|604.48|31
1623239970000|2021-06-09 11:59:30|608.44|604.44|608.44|604.44|608.44|604.44|608.4|604.4|18
1623239980000|2021-06-09 11:59:40|608.47|604.47|608.4|604.4|608.47|604.47|608.38|604.38|17
1623239990000|2021-06-09 11:59:50|608.38|604.38|608.31|604.31|608.43|604.43|608.12|604.12|24
1623240000000|2021-06-09 12:00:00|608.32|604.32|608.55|604.55|608.65|604.65|608.32|604.32|29
1623240010000|2021-06-09 12:00:10|608.56|604.56|609.55|605.55|609.55|605.55|608.55|604.55|31
1623240020000|2021-06-09 12:00:20|609.21|605.21|609.51|605.51|609.75|605.75|609.21|605.21|32
1623240030000|2021-06-09 12:00:30|609.37|605.37|610|606|610.07|606.07|609.37|605.37|34
1623240040000|2021-06-09 12:00:40|609.87|605.87|610.03|606.03|610.22|606.22|609.86|605.86|32
1623240050000|2021-06-09 12:00:50|610.09|606.09|610.52|606.52|610.52|606.52|609.99|605.99|25
1623240060000|2021-06-09 12:01:00|610.53|606.53|610.5|606.5|610.64|606.64|610.15|606.15|33
1623240070000|2021-06-09 12:01:10|610.51|606.51|610.39|606.39|610.59|606.59|610.39|606.39|35
1623240080000|2021-06-09 12:01:20|610.41|606.41|610.01|606.01|610.53|606.53|609.84|605.84|33
1623240090000|2021-06-09 12:01:30|609.98|605.98|610.35|606.35|610.35|606.35|609.98|605.98|31
1623240100000|2021-06-09 12:01:40|610.32|606.32|610.16|606.16|610.37|606.37|610.14|606.14|25
1623240110000|2021-06-09 12:01:50|610.19|606.19|610.16|606.16|610.23|606.23|609.91|605.91|34
1623240120000|2021-06-09 12:02:00|610.21|606.21|610.6|606.6|610.6|606.6|610.11|606.11|31
1623240130000|2021-06-09 12:02:10|610.59|606.59|611.46|607.46|611.56|607.56|610.53|606.53|33
1623240140000|2021-06-09 12:02:20|611.53|607.53|611.72|607.72|611.79|607.79|611.16|607.16|30
1623240150000|2021-06-09 12:02:30|611.61|607.61|612.03|608.03|612.03|608.03|611.56|607.56|36
1623240160000|2021-06-09 12:02:40|611.91|607.91|613.04|609.04|613.08|609.08|611.88|607.88|32
1623240170000|2021-06-09 12:02:50|613.01|609.01|612.68|608.68|613.01|609.01|612.38|608.38|32
1623240180000|2021-06-09 12:03:00|612.69|608.69|612.82|608.82|612.87|608.87|612.48|608.48|31
1623240190000|2021-06-09 12:03:10|612.81|608.81|612.85|608.85|612.89|608.89|612.65|608.65|28
1623240200000|2021-06-09 12:03:20|612.87|608.87|613.54|609.54|613.57|609.57|612.87|608.87|35
1623240210000|2021-06-09 12:03:30|613.55|609.55|611.97|607.97|613.55|609.55|611.97|607.97|29
1623240220000|2021-06-09 12:03:40|611.96|607.96|611.31|607.31|612.2|608.2|611.15|607.15|35
1623240230000|2021-06-09 12:03:50|611.39|607.39|611.95|607.95|612.05|608.05|611.33|607.33|36
1623240240000|2021-06-09 12:04:00|611.9|607.9|611.33|607.33|611.9|607.9|611.3|607.3|23
1623240250000|2021-06-09 12:04:10|611.29|607.29|611.6|607.6|611.6|607.6|611.23|607.23|27
1623240260000|2021-06-09 12:04:20|611.58|607.58|611.65|607.65|611.76|607.76|611.52|607.52|28
1623240270000|2021-06-09 12:04:30|611.69|607.69|611.49|607.49|611.69|607.69|611.49|607.49|24
1623240280000|2021-06-09 12:04:40|611.48|607.48|611.61|607.61|611.62|607.62|611.36|607.36|28
1623240290000|2021-06-09 12:04:50|611.66|607.66|611.59|607.59|611.81|607.81|611.51|607.51|34
1623240300000|2021-06-09 12:05:00|611.95|607.95|612.29|608.29|612.36|608.36|611.72|607.72|32
1623240310000|2021-06-09 12:05:10|612.26|608.26|611.65|607.65|612.26|608.26|611.64|607.64|32
1623240320000|2021-06-09 12:05:20|611.68|607.68|611.56|607.56|611.8|607.8|611.56|607.56|29
1623240330000|2021-06-09 12:05:30|611.6|607.6|611.4|607.4|611.63|607.63|611.33|607.33|27
1623240340000|2021-06-09 12:05:40|611.34|607.34|611.99|607.99|611.99|607.99|611.34|607.34|33
1623240350000|2021-06-09 12:05:50|612.01|608.01|611.65|607.65|612.14|608.14|611.49|607.49|34
1623240360000|2021-06-09 12:06:00|611.67|607.67|611.86|607.86|611.87|607.87|611.45|607.45|29
1623240370000|2021-06-09 12:06:10|611.87|607.87|611.98|607.98|611.98|607.98|611.82|607.82|22
1623240380000|2021-06-09 12:06:20|611.97|607.97|611.87|607.87|611.99|607.99|611.78|607.78|22
1623240390000|2021-06-09 12:06:30|611.88|607.88|612.02|608.02|612.1|608.1|611.88|607.88|25
1623240400000|2021-06-09 12:06:40|612.07|608.07|612.04|608.04|612.15|608.15|612.03|608.03|28
1623240410000|2021-06-09 12:06:50|612.18|608.18|612.29|608.29|612.29|608.29|612.11|608.11|26
1623240420000|2021-06-09 12:07:00|612.3|608.3|611.97|607.97|612.3|608.3|611.93|607.93|24
1623240430000|2021-06-09 12:07:10|611.93|607.93|611.74|607.74|611.95|607.95|611.65|607.65|30
1623240440000|2021-06-09 12:07:20|611.73|607.73|611.55|607.55|611.73|607.73|611.47|607.47|19
1623240450000|2021-06-09 12:07:30|611.6|607.6|611.07|607.07|611.6|607.6|610.98|606.98|16
1623240460000|2021-06-09 12:07:40|611.08|607.08|610.56|606.56|611.37|607.37|610.56|606.56|16
1623240470000|2021-06-09 12:07:50|610.57|606.57|610.44|606.44|610.62|606.62|610.4|606.4|26
1623240480000|2021-06-09 12:08:00|610.43|606.43|610.48|606.48|610.48|606.48|610.43|606.43|18
1623240490000|2021-06-09 12:08:10|610.47|606.47|610.8|606.8|611.08|607.08|610.46|606.46|30
1623240500000|2021-06-09 12:08:20|611.05|607.05|611.39|607.39|611.39|607.39|611.05|607.05|31
1623240510000|2021-06-09 12:08:30|611.47|607.47|611.2|607.2|611.93|607.93|611.2|607.2|32
1623240520000|2021-06-09 12:08:40|611.18|607.18|611|607|611.24|607.24|610.86|606.86|32
1623240530000|2021-06-09 12:08:50|610.92|606.92|610.48|606.48|611.29|607.29|610.48|606.48|31
1623240540000|2021-06-09 12:09:00|610.41|606.41|610.58|606.58|610.58|606.58|610.29|606.29|31
1623240550000|2021-06-09 12:09:10|610.6|606.6|610.69|606.69|610.75|606.75|610.53|606.53|31
1623240560000|2021-06-09 12:09:20|610.67|606.67|610.55|606.55|610.77|606.77|610.5|606.5|25
1623240570000|2021-06-09 12:09:30|610.54|606.54|609.64|605.64|610.7|606.7|609.64|605.64|31
1623240580000|2021-06-09 12:09:40|609.67|605.67|609.75|605.75|609.85|605.85|609.61|605.61|27
1623240590000|2021-06-09 12:09:50|609.71|605.71|609.45|605.45|609.8|605.8|609.24|605.24|33
1623240600000|2021-06-09 12:10:00|609.46|605.46|610.1|606.1|610.23|606.23|609.46|605.46|34
1623240610000|2021-06-09 12:10:10|610.12|606.12|609.89|605.89|610.14|606.14|609.85|605.85|34
1623240620000|2021-06-09 12:10:20|609.87|605.87|610.18|606.18|610.39|606.39|609.86|605.86|32
1623240630000|2021-06-09 12:10:30|610.29|606.29|610.24|606.24|610.29|606.29|610.11|606.11|28
1623240640000|2021-06-09 12:10:40|610.19|606.19|610.23|606.23|610.23|606.23|610.14|606.14|27
1623240650000|2021-06-09 12:10:50|610.19|606.19|609.91|605.91|610.23|606.23|609.87|605.87|28
1623240660000|2021-06-09 12:11:00|609.88|605.88|610.2|606.2|610.37|606.37|609.73|605.73|34
1623240670000|2021-06-09 12:11:10|610.21|606.21|610.81|606.81|610.94|606.94|610.21|606.21|24
1623240680000|2021-06-09 12:11:20|610.43|606.43|610.52|606.52|610.9|606.9|610.43|606.43|21
1623240690000|2021-06-09 12:11:30|610.53|606.53|610.85|606.85|610.94|606.94|610.53|606.53|24
1623240700000|2021-06-09 12:11:40|610.84|606.84|610.51|606.51|610.84|606.84|610.49|606.49|26
1623240710000|2021-06-09 12:11:50|610.5|606.5|610.6|606.6|610.61|606.61|610.5|606.5|21
1623240720000|2021-06-09 12:12:00|610.66|606.66|610.76|606.76|610.83|606.83|610.58|606.58|17
1623240730000|2021-06-09 12:12:10|610.78|606.78|610.76|606.76|610.79|606.79|610.75|606.75|9
1623240740000|2021-06-09 12:12:20|610.77|606.77|610.89|606.89|611.23|607.23|610.73|606.73|22
1623240750000|2021-06-09 12:12:30|610.88|606.88|611.28|607.28|611.28|607.28|610.79|606.79|25
1623240760000|2021-06-09 12:12:40|611.25|607.25|611.85|607.85|611.85|607.85|610.83|606.83|27
1623240770000|2021-06-09 12:12:50|611.88|607.88|612.96|608.96|612.96|608.96|611.53|607.53|35
1623240780000|2021-06-09 12:13:00|613.02|609.02|613.09|609.09|613.8|609.8|612.94|608.94|30
1623240790000|2021-06-09 12:13:10|613.02|609.02|612.68|608.68|613.02|609.02|612.55|608.55|30
1623240800000|2021-06-09 12:13:20|612.7|608.7|612.79|608.79|612.9|608.9|612.64|608.64|30
1623240810000|2021-06-09 12:13:30|612.83|608.83|612.94|608.94|613.05|609.05|612.82|608.82|23
1623240820000|2021-06-09 12:13:40|612.93|608.93|612.59|608.59|612.93|608.93|612.59|608.59|12
1623240830000|2021-06-09 12:13:50|612.55|608.55|611.96|607.96|612.59|608.59|611.9|607.9|36
1623240840000|2021-06-09 12:14:00|611.91|607.91|611.5|607.5|612|608|611.44|607.44|29
1623240850000|2021-06-09 12:14:10|611.52|607.52|611.97|607.97|611.97|607.97|611.32|607.32|31
1623240860000|2021-06-09 12:14:20|611.98|607.98|612.44|608.44|612.76|608.76|611.97|607.97|27
1623240870000|2021-06-09 12:14:30|612.37|608.37|611.9|607.9|612.37|608.37|611.78|607.78|30
1623240880000|2021-06-09 12:14:40|611.67|607.67|611.55|607.55|612|608|611.5|607.5|28
1623240890000|2021-06-09 12:14:50|611.38|607.38|611.39|607.39|611.48|607.48|611.2|607.2|30
1623240900000|2021-06-09 12:15:00|611.4|607.4|611.88|607.88|612.05|608.05|611.39|607.39|32
1623240910000|2021-06-09 12:15:10|611.91|607.91|610.95|606.95|611.91|607.91|610.95|606.95|27
1623240920000|2021-06-09 12:15:20|610.92|606.92|610.44|606.44|610.98|606.98|610.41|606.41|35
1623240930000|2021-06-09 12:15:30|610.4|606.4|610.22|606.22|610.53|606.53|610.22|606.22|22
1623240940000|2021-06-09 12:15:40|610.2|606.2|610.18|606.18|610.27|606.27|610.18|606.18|14
1623240950000|2021-06-09 12:15:50|610.13|606.13|610.1|606.1|610.18|606.18|610.01|606.01|26
1623240960000|2021-06-09 12:16:00|610.19|606.19|609.63|605.63|610.19|606.19|609.17|605.17|33
1623240970000|2021-06-09 12:16:10|609.61|605.61|609.65|605.65|609.72|605.72|609.6|605.6|20
1623240980000|2021-06-09 12:16:20|609.64|605.64|609.17|605.17|609.67|605.67|608.97|604.97|31
1623240990000|2021-06-09 12:16:30|609.22|605.22|609.31|605.31|609.37|605.37|609.2|605.2|27
1623241000000|2021-06-09 12:16:40|609.24|605.24|609.54|605.54|609.54|605.54|609.23|605.23|26
1623241010000|2021-06-09 12:16:50|609.53|605.53|609.41|605.41|609.53|605.53|609.35|605.35|26
1623241020000|2021-06-09 12:17:00|609.47|605.47|610.27|606.27|610.31|606.31|609.44|605.44|31
1623241030000|2021-06-09 12:17:10|610.26|606.26|610.29|606.29|610.31|606.31|610.13|606.13|24
1623241040000|2021-06-09 12:17:20|610.3|606.3|610.13|606.13|610.31|606.31|610.1|606.1|25
1623241050000|2021-06-09 12:17:30|610.21|606.21|609.8|605.8|610.24|606.24|609.76|605.76|29
1623241060000|2021-06-09 12:17:40|609.85|605.85|609.61|605.61|609.85|605.85|609.48|605.48|23
1623241070000|2021-06-09 12:17:50|609.62|605.62|609.61|605.61|609.65|605.65|609.56|605.56|15
1623241080000|2021-06-09 12:18:00|609.59|605.59|609.57|605.57|609.61|605.61|609.46|605.46|23
1623241090000|2021-06-09 12:18:10|609.6|605.6|609.97|605.97|610.07|606.07|609.59|605.59|30
1623241100000|2021-06-09 12:18:20|610.08|606.08|609.94|605.94|610.08|606.08|609.76|605.76|22
1623241110000|2021-06-09 12:18:30|610.01|606.01|610.34|606.34|610.47|606.47|609.82|605.82|27
1623241120000|2021-06-09 12:18:40|610.4|606.4|610.13|606.13|610.44|606.44|610|606|23
1623241130000|2021-06-09 12:18:50|610.12|606.12|610.19|606.19|610.23|606.23|610.09|606.09|27
1623241140000|2021-06-09 12:19:00|610.15|606.15|610.4|606.4|610.41|606.41|610.15|606.15|19
1623241150000|2021-06-09 12:19:10|610.38|606.38|610.97|606.97|610.97|606.97|610.26|606.26|25
1623241160000|2021-06-09 12:19:20|611.06|607.06|611.07|607.07|611.14|607.14|611.03|607.03|17
1623241170000|2021-06-09 12:19:30|611.11|607.11|611.28|607.28|611.31|607.31|611.06|607.06|23
1623241180000|2021-06-09 12:19:40|611.29|607.29|611.04|607.04|611.52|607.52|611.04|607.04|27
1623241190000|2021-06-09 12:19:50|611.03|607.03|611.02|607.02|611.05|607.05|610.92|606.92|28
1623241200000|2021-06-09 12:20:00|610.97|606.97|611.43|607.43|611.45|607.45|610.97|606.97|27
1623241210000|2021-06-09 12:20:10|611.44|607.44|611.71|607.71|611.81|607.81|611.42|607.42|29
1623241220000|2021-06-09 12:20:20|611.81|607.81|611.93|607.93|612.25|608.25|611.81|607.81|34
1623241230000|2021-06-09 12:20:30|612.03|608.03|611.99|607.99|612.1|608.1|611.81|607.81|32
1623241240000|2021-06-09 12:20:40|611.98|607.98|611.5|607.5|612.04|608.04|611.38|607.38|26
1623241250000|2021-06-09 12:20:50|611.51|607.51|611.43|607.43|611.75|607.75|611.43|607.43|28
1623241260000|2021-06-09 12:21:00|611.44|607.44|610.53|606.53|611.46|607.46|610.53|606.53|34
1623241270000|2021-06-09 12:21:10|610.48|606.48|610.78|606.78|610.82|606.82|610.48|606.48|28
1623241280000|2021-06-09 12:21:20|610.77|606.77|611|607|611.07|607.07|610.77|606.77|29
1623241290000|2021-06-09 12:21:30|611.01|607.01|611.25|607.25|611.3|607.3|611.01|607.01|33
1623241300000|2021-06-09 12:21:40|611.26|607.26|611.39|607.39|611.53|607.53|611.26|607.26|24
1623241310000|2021-06-09 12:21:50|611.41|607.41|611.64|607.64|611.72|607.72|611.4|607.4|26
1623241320000|2021-06-09 12:22:00|611.63|607.63|611.19|607.19|611.65|607.65|611.19|607.19|30
1623241330000|2021-06-09 12:22:10|611.2|607.2|610.88|606.88|611.22|607.22|610.87|606.87|19
1623241340000|2021-06-09 12:22:20|610.87|606.87|611.06|607.06|611.06|607.06|610.86|606.86|20
1623241350000|2021-06-09 12:22:30|611.02|607.02|611.13|607.13|611.23|607.23|611.01|607.01|28
1623241360000|2021-06-09 12:22:40|611.12|607.12|611.57|607.57|611.58|607.58|611.05|607.05|32
1623241370000|2021-06-09 12:22:50|611.59|607.59|611.46|607.46|611.68|607.68|611.29|607.29|28
1623241380000|2021-06-09 12:23:00|611.45|607.45|610.67|606.67|611.45|607.45|610.67|606.67|19
1623241390000|2021-06-09 12:23:10|610.88|606.88|610.39|606.39|610.91|606.91|610.23|606.23|28
1623241400000|2021-06-09 12:23:20|610.46|606.46|610.72|606.72|610.8|606.8|610.41|606.41|26
1623241410000|2021-06-09 12:23:30|610.59|606.59|610.52|606.52|610.66|606.66|610.48|606.48|23
1623241420000|2021-06-09 12:23:40|610.51|606.51|610.86|606.86|610.86|606.86|610.37|606.37|27
1623241430000|2021-06-09 12:23:50|610.88|606.88|610.77|606.77|610.9|606.9|610.77|606.77|28
1623241440000|2021-06-09 12:24:00|610.76|606.76|610.54|606.54|610.85|606.85|610.48|606.48|30
1623241450000|2021-06-09 12:24:10|610.53|606.53|610.48|606.48|610.61|606.61|610.47|606.47|31
1623241460000|2021-06-09 12:24:20|610.49|606.49|610.53|606.53|610.6|606.6|610.44|606.44|19
1623241470000|2021-06-09 12:24:30|610.48|606.48|610.2|606.2|610.52|606.52|610.19|606.19|29
1623241480000|2021-06-09 12:24:40|610.17|606.17|610.06|606.06|610.19|606.19|610.04|606.04|26
1623241490000|2021-06-09 12:24:50|610.04|606.04|609.86|605.86|610.06|606.06|609.85|605.85|27
1623241500000|2021-06-09 12:25:00|609.85|605.85|610.3|606.3|610.3|606.3|609.85|605.85|24
1623241510000|2021-06-09 12:25:10|610.19|606.19|610.22|606.22|610.26|606.26|610.07|606.07|16
1623241520000|2021-06-09 12:25:20|610.15|606.15|610.07|606.07|610.15|606.15|609.99|605.99|21
1623241530000|2021-06-09 12:25:30|610.2|606.2|609.95|605.95|610.2|606.2|609.93|605.93|28
1623241540000|2021-06-09 12:25:40|609.96|605.96|610.09|606.09|610.11|606.11|609.96|605.96|24
1623241550000|2021-06-09 12:25:50|610.07|606.07|610.06|606.06|610.12|606.12|610.05|606.05|22
1623241560000|2021-06-09 12:26:00|610.07|606.07|610.08|606.08|610.13|606.13|610.06|606.06|20
1623241570000|2021-06-09 12:26:10|610.07|606.07|609.93|605.93|610.09|606.09|609.73|605.73|25
1623241580000|2021-06-09 12:26:20|609.94|605.94|609.89|605.89|609.94|605.94|609.83|605.83|25
1623241590000|2021-06-09 12:26:30|609.88|605.88|609.83|605.83|609.88|605.88|609.83|605.83|24
1623241600000|2021-06-09 12:26:40|609.84|605.84|610.12|606.12|610.23|606.23|609.82|605.82|23
1623241610000|2021-06-09 12:26:50|610.1|606.1|610.15|606.15|610.22|606.22|609.92|605.92|32
1623241620000|2021-06-09 12:27:00|610.16|606.16|610.7|606.7|610.91|606.91|610.16|606.16|35
1623241630000|2021-06-09 12:27:10|610.68|606.68|610.06|606.06|610.68|606.68|610.04|606.04|31
1623241640000|2021-06-09 12:27:20|610.04|606.04|610.22|606.22|610.23|606.23|610.01|606.01|21
1623241650000|2021-06-09 12:27:30|610.23|606.23|610.05|606.05|610.23|606.23|609.99|605.99|25
1623241660000|2021-06-09 12:27:40|610.04|606.04|610.06|606.06|610.1|606.1|610.04|606.04|18
1623241670000|2021-06-09 12:27:50|610.08|606.08|609.93|605.93|610.08|606.08|609.84|605.84|26
1623241680000|2021-06-09 12:28:00|609.92|605.92|609.79|605.79|610.02|606.02|609.79|605.79|28
1623241690000|2021-06-09 12:28:10|609.71|605.71|609.71|605.71|609.74|605.74|609.68|605.68|24
1623241700000|2021-06-09 12:28:20|609.72|605.72|609.69|605.69|609.79|605.79|609.67|605.67|24
1623241710000|2021-06-09 12:28:30|609.68|605.68|609.57|605.57|609.71|605.71|609.57|605.57|28
1623241720000|2021-06-09 12:28:40|609.58|605.58|609.51|605.51|609.7|605.7|609.51|605.51|30
1623241730000|2021-06-09 12:28:50|609.53|605.53|609.56|605.56|609.57|605.57|609.45|605.45|29
1623241740000|2021-06-09 12:29:00|609.58|605.58|610.1|606.1|610.11|606.11|609.53|605.53|31
1623241750000|2021-06-09 12:29:10|610.16|606.16|609.94|605.94|610.2|606.2|609.94|605.94|24
1623241760000|2021-06-09 12:29:20|609.92|605.92|609.76|605.76|609.98|605.98|609.7|605.7|27
1623241770000|2021-06-09 12:29:30|609.77|605.77|609.77|605.77|609.81|605.81|609.67|605.67|21
1623241780000|2021-06-09 12:29:40|609.76|605.76|609.85|605.85|609.95|605.95|609.76|605.76|25
1623241790000|2021-06-09 12:29:50|609.84|605.84|609.87|605.87|609.92|605.92|609.76|605.76|26
1623241800000|2021-06-09 12:30:00|609.86|605.86|610.17|606.17|610.18|606.18|609.81|605.81|31
1623241810000|2021-06-09 12:30:10|610.18|606.18|610.27|606.27|610.29|606.29|610.13|606.13|22
1623241820000|2021-06-09 12:30:20|610.13|606.13|610.16|606.16|610.21|606.21|610.12|606.12|20
1623241830000|2021-06-09 12:30:30|610.13|606.13|610.36|606.36|610.36|606.36|610.13|606.13|21
1623241840000|2021-06-09 12:30:40|610.37|606.37|610.35|606.35|610.4|606.4|610.31|606.31|17
1623241850000|2021-06-09 12:30:50|610.33|606.33|610.59|606.59|610.62|606.62|610.33|606.33|19
1623241860000|2021-06-09 12:31:00|610.6|606.6|610.64|606.64|610.87|606.87|610.6|606.6|20
1623241870000|2021-06-09 12:31:10|610.62|606.62|610.81|606.81|610.81|606.81|610.6|606.6|18
1623241880000|2021-06-09 12:31:20|610.8|606.8|610.61|606.61|610.8|606.8|610.58|606.58|28
1623241890000|2021-06-09 12:31:30|610.62|606.62|610.5|606.5|610.62|606.62|610.4|606.4|31
1623241900000|2021-06-09 12:31:40|610.51|606.51|610.34|606.34|610.53|606.53|610.3|606.3|26
1623241910000|2021-06-09 12:31:50|610.32|606.32|610.31|606.31|610.36|606.36|610.26|606.26|17
1623241920000|2021-06-09 12:32:00|610.35|606.35|610.23|606.23|610.38|606.38|610.23|606.23|20
1623241930000|2021-06-09 12:32:10|610.24|606.24|609.66|605.66|610.24|606.24|609.66|605.66|32
1623241940000|2021-06-09 12:32:20|609.67|605.67|609.67|605.67|609.81|605.81|609.65|605.65|29
1623241950000|2021-06-09 12:32:30|609.6|605.6|609.47|605.47|609.6|605.6|609.42|605.42|26
1623241960000|2021-06-09 12:32:40|609.52|605.52|609.33|605.33|609.58|605.58|609.33|605.33|27
1623241970000|2021-06-09 12:32:50|609.34|605.34|609.26|605.26|609.35|605.35|609.25|605.25|19
1623241980000|2021-06-09 12:33:00|609.28|605.28|609.5|605.5|609.63|605.63|609.21|605.21|17
1623241990000|2021-06-09 12:33:10|609.49|605.49|609.44|605.44|609.69|605.69|609.22|605.22|25
1623242000000|2021-06-09 12:33:20|609.45|605.45|609.15|605.15|609.48|605.48|609.14|605.14|24
1623242010000|2021-06-09 12:33:30|609.14|605.14|609.23|605.23|609.24|605.24|609.11|605.11|10
1623242020000|2021-06-09 12:33:40|609.24|605.24|609.1|605.1|609.24|605.24|609.09|605.09|11
1623242030000|2021-06-09 12:33:50|609.2|605.2|609.21|605.21|609.23|605.23|609.06|605.06|13
1623242040000|2021-06-09 12:34:00|609.2|605.2|609.14|605.14|609.21|605.21|609.14|605.14|10
1623242050000|2021-06-09 12:34:10|609.15|605.15|609.17|605.17|609.17|605.17|609|605|19
1623242060000|2021-06-09 12:34:20|609.16|605.16|609.07|605.07|609.16|605.16|609|605|23
1623242070000|2021-06-09 12:34:30|609.08|605.08|609.07|605.07|609.2|605.2|609.07|605.07|17
1623242080000|2021-06-09 12:34:40|609.1|605.1|609.12|605.12|609.15|605.15|608.99|604.99|22
1623242090000|2021-06-09 12:34:50|609.13|605.13|609.26|605.26|609.44|605.44|609.11|605.11|20
1623242100000|2021-06-09 12:35:00|609.28|605.28|609.42|605.42|609.64|605.64|609.28|605.28|17
1623242110000|2021-06-09 12:35:10|609.49|605.49|609.36|605.36|609.49|605.49|609.33|605.33|13
1623242120000|2021-06-09 12:35:20|609.38|605.38|609.61|605.61|609.61|605.61|609.37|605.37|9
1623242130000|2021-06-09 12:35:30|609.46|605.46|609.41|605.41|609.48|605.48|609.41|605.41|11
1623242140000|2021-06-09 12:35:40|609.31|605.31|609.38|605.38|609.39|605.39|609.23|605.23|19
1623242150000|2021-06-09 12:35:50|609.36|605.36|609.16|605.16|609.36|605.36|609.15|605.15|25
1623242160000|2021-06-09 12:36:00|609.17|605.17|609.43|605.43|609.5|605.5|609.17|605.17|27
1623242170000|2021-06-09 12:36:10|609.44|605.44|609.37|605.37|609.51|605.51|609.36|605.36|26
1623242180000|2021-06-09 12:36:20|609.33|605.33|608.94|604.94|609.33|605.33|608.94|604.94|26
1623242190000|2021-06-09 12:36:30|608.96|604.96|608.93|604.93|609.04|605.04|608.86|604.86|27
1623242200000|2021-06-09 12:36:40|608.91|604.91|608.58|604.58|608.91|604.91|608.58|604.58|17
1623242210000|2021-06-09 12:36:50|608.61|604.61|608.58|604.58|608.62|604.62|608.57|604.57|21
1623242220000|2021-06-09 12:37:00|608.59|604.59|608.27|604.27|608.97|604.97|608.27|604.27|35
1623242230000|2021-06-09 12:37:10|608.21|604.21|607.51|603.51|608.23|604.23|607.51|603.51|22
1623242240000|2021-06-09 12:37:20|607.46|603.46|607.45|603.45|607.49|603.49|607.33|603.33|26
1623242250000|2021-06-09 12:37:30|607.46|603.46|607.59|603.59|607.6|603.6|607.36|603.36|20
1623242260000|2021-06-09 12:37:40|607.6|603.6|607.77|603.77|607.8|603.8|607.55|603.55|22
1623242270000|2021-06-09 12:37:50|607.74|603.74|608|604|608.04|604.04|607.74|603.74|16
1623242280000|2021-06-09 12:38:00|607.97|603.97|607.64|603.64|607.97|603.97|607.62|603.62|32
1623242290000|2021-06-09 12:38:10|607.61|603.61|607.52|603.52|607.71|603.71|607.48|603.48|20
1623242300000|2021-06-09 12:38:20|607.51|603.51|607.43|603.43|607.56|603.56|607.43|603.43|22
1623242310000|2021-06-09 12:38:30|607.44|603.44|607.44|603.44|607.46|603.46|607.42|603.42|24
1623242320000|2021-06-09 12:38:40|607.45|603.45|607.52|603.52|607.58|603.58|607.39|603.39|25
1623242330000|2021-06-09 12:38:50|607.49|603.49|607.53|603.53|607.54|603.54|607.48|603.48|16
1623242340000|2021-06-09 12:39:00|607.54|603.54|607.76|603.76|607.76|603.76|607.54|603.54|20
1623242350000|2021-06-09 12:39:10|607.75|603.75|607.93|603.93|607.93|603.93|607.75|603.75|19
1623242360000|2021-06-09 12:39:20|607.92|603.92|607.76|603.76|608|604|607.69|603.69|33
1623242370000|2021-06-09 12:39:30|607.75|603.75|607.6|603.6|607.77|603.77|607.56|603.56|30
1623242380000|2021-06-09 12:39:40|607.61|603.61|607.45|603.45|607.67|603.67|607.43|603.43|26
1623242390000|2021-06-09 12:39:50|607.43|603.43|607.41|603.41|607.43|603.43|607.39|603.39|13
1623242400000|2021-06-09 12:40:00|607.4|603.4|607.39|603.39|607.42|603.42|607.39|603.39|12
1623242410000|2021-06-09 12:40:10|607.35|603.35|607.44|603.44|607.46|603.46|607.35|603.35|13
1623242420000|2021-06-09 12:40:20|607.45|603.45|607.37|603.37|607.45|603.45|607.37|603.37|13
1623242430000|2021-06-09 12:40:30|607.36|603.36|606.97|602.97|607.36|603.36|606.96|602.96|28
1623242440000|2021-06-09 12:40:40|606.96|602.96|606.39|602.39|606.96|602.96|606.39|602.39|32
1623242450000|2021-06-09 12:40:50|606.44|602.44|606.21|602.21|606.44|602.44|606.12|602.12|24
1623242460000|2021-06-09 12:41:00|606.17|602.17|606.16|602.16|606.27|602.27|606.1|602.1|32
1623242470000|2021-06-09 12:41:10|606.17|602.17|605.9|601.9|606.17|602.17|605.84|601.84|21
1623242480000|2021-06-09 12:41:20|605.85|601.85|605.93|601.93|606.03|602.03|605.85|601.85|33
1623242490000|2021-06-09 12:41:30|605.96|601.96|605.66|601.66|606|602|605.65|601.65|26
1623242500000|2021-06-09 12:41:40|605.64|601.64|605.73|601.73|605.81|601.81|605.52|601.52|32
1623242510000|2021-06-09 12:41:50|605.79|601.79|605.6|601.6|605.79|601.79|605.6|601.6|27
1623242520000|2021-06-09 12:42:00|605.63|601.63|605.68|601.68|605.68|601.68|605.51|601.51|27
1623242530000|2021-06-09 12:42:10|605.71|601.71|605.68|601.68|605.85|601.85|605.67|601.67|31
1623242540000|2021-06-09 12:42:20|605.67|601.67|605.54|601.54|605.75|601.75|605.54|601.54|22
1623242550000|2021-06-09 12:42:30|605.44|601.44|605.44|601.44|605.57|601.57|605.42|601.42|28
1623242560000|2021-06-09 12:42:40|605.43|601.43|605.54|601.54|605.57|601.57|605.4|601.4|16
1623242570000|2021-06-09 12:42:50|605.52|601.52|605.67|601.67|605.75|601.75|605.52|601.52|21
1623242580000|2021-06-09 12:43:00|605.63|601.63|605.85|601.85|605.92|601.92|605.63|601.63|14
1623242590000|2021-06-09 12:43:10|605.86|601.86|606.08|602.08|606.09|602.09|605.86|601.86|24
1623242600000|2021-06-09 12:43:20|605.9|601.9|606.42|602.42|606.43|602.43|605.77|601.77|21
1623242610000|2021-06-09 12:43:30|606.43|602.43|606.94|602.94|606.94|602.94|606.29|602.29|17
1623242620000|2021-06-09 12:43:40|606.95|602.95|606.85|602.85|607.03|603.03|606.85|602.85|22
1623242630000|2021-06-09 12:43:50|606.75|602.75|606.48|602.48|606.78|602.78|606.48|602.48|25
1623242640000|2021-06-09 12:44:00|606.32|602.32|606.1|602.1|606.45|602.45|605.96|601.96|31
1623242650000|2021-06-09 12:44:10|606.11|602.11|606.41|602.41|606.54|602.54|606.11|602.11|21
1623242660000|2021-06-09 12:44:20|606.39|602.39|606.57|602.57|606.57|602.57|606.39|602.39|18
1623242670000|2021-06-09 12:44:30|606.6|602.6|606.59|602.59|606.64|602.64|606.56|602.56|14
1623242680000|2021-06-09 12:44:40|606.57|602.57|606.81|602.81|606.92|602.92|606.56|602.56|16
1623242690000|2021-06-09 12:44:50|606.83|602.83|607.44|603.44|607.44|603.44|606.83|602.83|12
1623242700000|2021-06-09 12:45:00|607.24|603.24|607.04|603.04|607.49|603.49|607.04|603.04|19
1623242710000|2021-06-09 12:45:10|606.96|602.96|606.03|602.03|606.96|602.96|606.03|602.03|32
1623242720000|2021-06-09 12:45:20|606.1|602.1|605.8|601.8|606.1|602.1|605.71|601.71|34
1623242730000|2021-06-09 12:45:30|605.77|601.77|605.76|601.76|605.78|601.78|605.6|601.6|25
1623242740000|2021-06-09 12:45:40|605.74|601.74|605.75|601.75|605.79|601.79|605.68|601.68|25
1623242750000|2021-06-09 12:45:50|605.77|601.77|605.96|601.96|606.11|602.11|605.77|601.77|25
1623242760000|2021-06-09 12:46:00|605.94|601.94|606.14|602.14|606.26|602.26|605.94|601.94|29
1623242770000|2021-06-09 12:46:10|606.15|602.15|605.74|601.74|606.15|602.15|605.73|601.73|30
1623242780000|2021-06-09 12:46:20|605.76|601.76|605.85|601.85|605.87|601.87|605.68|601.68|24
1623242790000|2021-06-09 12:46:30|605.84|601.84|605.72|601.72|605.84|601.84|605.71|601.71|20
1623242800000|2021-06-09 12:46:40|605.73|601.73|605.79|601.79|605.8|601.8|605.69|601.69|18
1623242810000|2021-06-09 12:46:50|605.81|601.81|605.68|601.68|605.83|601.83|605.67|601.67|22
1623242820000|2021-06-09 12:47:00|605.69|601.69|605.5|601.5|605.69|601.69|605.33|601.33|32
1623242830000|2021-06-09 12:47:10|605.49|601.49|604.91|600.91|605.62|601.62|604.91|600.91|23
1623242840000|2021-06-09 12:47:20|604.75|600.75|604.64|600.64|604.81|600.81|604.58|600.58|23
1623242850000|2021-06-09 12:47:30|604.65|600.65|604.23|600.23|604.66|600.66|604.23|600.23|23
1623242860000|2021-06-09 12:47:40|604.29|600.29|603.89|599.89|604.34|600.34|603.87|599.87|26
1623242870000|2021-06-09 12:47:50|603.88|599.88|603.83|599.83|603.89|599.89|603.75|599.75|21
1623242880000|2021-06-09 12:48:00|603.84|599.84|604.48|600.48|604.48|600.48|603.84|599.84|26
1623242890000|2021-06-09 12:48:10|604.5|600.5|604.57|600.57|604.88|600.88|604.39|600.39|26
1623242900000|2021-06-09 12:48:20|604.59|600.59|604.47|600.47|604.59|600.59|603.99|599.99|29
1623242910000|2021-06-09 12:48:30|604.52|600.52|604.35|600.35|604.52|600.52|604.33|600.33|21
1623242920000|2021-06-09 12:48:40|604.38|600.38|605.15|601.15|605.17|601.17|604.38|600.38|30
1623242930000|2021-06-09 12:48:50|605.16|601.16|605.02|601.02|605.22|601.22|605.02|601.02|17
1623242940000|2021-06-09 12:49:00|605.01|601.01|604.78|600.78|605.01|601.01|604.78|600.78|26
1623242950000|2021-06-09 12:49:10|604.67|600.67|604.63|600.63|604.76|600.76|604.51|600.51|16
1623242960000|2021-06-09 12:49:20|604.64|600.64|604.37|600.37|604.78|600.78|604.32|600.32|27
1623242970000|2021-06-09 12:49:30|604.32|600.32|604.34|600.34|604.37|600.37|604.24|600.24|18
1623242980000|2021-06-09 12:49:40|604.35|600.35|603.9|599.9|604.37|600.37|603.9|599.9|21
1623242990000|2021-06-09 12:49:50|603.88|599.88|603.93|599.93|604.04|600.04|603.76|599.76|22
1623243000000|2021-06-09 12:50:00|603.92|599.92|603.99|599.99|604.08|600.08|603.84|599.84|25
1623243010000|2021-06-09 12:50:10|604.01|600.01|604.35|600.35|604.35|600.35|604.01|600.01|25
1623243020000|2021-06-09 12:50:20|604.36|600.36|604.43|600.43|604.48|600.48|604.31|600.31|13
1623243030000|2021-06-09 12:50:30|604.41|600.41|604.24|600.24|604.45|600.45|604.23|600.23|17
1623243040000|2021-06-09 12:50:40|604.23|600.23|604.49|600.49|604.55|600.55|604.23|600.23|20
1623243050000|2021-06-09 12:50:50|604.54|600.54|604.85|600.85|604.86|600.86|604.49|600.49|18
1623243060000|2021-06-09 12:51:00|604.82|600.82|605.58|601.58|605.59|601.59|604.79|600.79|31
1623243070000|2021-06-09 12:51:10|605.59|601.59|605.24|601.24|605.71|601.71|605.24|601.24|14
1623243080000|2021-06-09 12:51:20|605.47|601.47|605.28|601.28|605.47|601.47|605|601|27
1623243090000|2021-06-09 12:51:30|605.29|601.29|605.08|601.08|605.3|601.3|604.96|600.96|28
1623243100000|2021-06-09 12:51:40|605.11|601.11|605.08|601.08|605.17|601.17|605.08|601.08|11
1623243110000|2021-06-09 12:51:50|605.05|601.05|604.98|600.98|605.05|601.05|604.91|600.91|16
1623243120000|2021-06-09 12:52:00|604.97|600.97|604.77|600.77|605.05|601.05|604.67|600.67|21
1623243130000|2021-06-09 12:52:10|604.76|600.76|604.64|600.64|605|601|604.64|600.64|22
1623243140000|2021-06-09 12:52:20|604.68|600.68|604.41|600.41|604.68|600.68|604.29|600.29|19
1623243150000|2021-06-09 12:52:30|604.43|600.43|604.14|600.14|604.43|600.43|604.14|600.14|26
1623243160000|2021-06-09 12:52:40|604.17|600.17|604.16|600.16|604.18|600.18|604.13|600.13|9
1623243170000|2021-06-09 12:52:50|604.17|600.17|604.25|600.25|604.4|600.4|604.13|600.13|14
1623243180000|2021-06-09 12:53:00|604.23|600.23|604.19|600.19|604.37|600.37|604.15|600.15|21
1623243190000|2021-06-09 12:53:10|604.28|600.28|604.26|600.26|604.31|600.31|604.24|600.24|11
1623243200000|2021-06-09 12:53:20|604.25|600.25|603.81|599.81|604.3|600.3|603.75|599.75|19
1623243210000|2021-06-09 12:53:30|603.71|599.71|603.68|599.68|603.71|599.71|603.67|599.67|4
1623243220000|2021-06-09 12:53:40|603.66|599.66|603.67|599.67|603.73|599.73|603.6|599.6|13
1623243230000|2021-06-09 12:53:50|603.66|599.66|603.71|599.71|603.72|599.72|603.63|599.63|24
1623243240000|2021-06-09 12:54:00|603.7|599.7|603.65|599.65|603.72|599.72|603.63|599.63|30
1623243250000|2021-06-09 12:54:10|603.67|599.67|604.11|600.11|604.15|600.15|603.63|599.63|34
1623243260000|2021-06-09 12:54:20|604.12|600.12|603.93|599.93|604.12|600.12|603.79|599.79|22
1623243270000|2021-06-09 12:54:30|603.96|599.96|603.96|599.96|603.99|599.99|603.91|599.91|16
1623243280000|2021-06-09 12:54:40|604.05|600.05|604.24|600.24|604.32|600.32|603.95|599.95|26
1623243290000|2021-06-09 12:54:50|604.25|600.25|604.13|600.13|604.28|600.28|604.07|600.07|21
1623243300000|2021-06-09 12:55:00|604.18|600.18|604.3|600.3|604.3|600.3|604.08|600.08|15
1623243310000|2021-06-09 12:55:10|604.31|600.31|604.35|600.35|604.43|600.43|604.25|600.25|26
1623243320000|2021-06-09 12:55:20|604.34|600.34|604.4|600.4|604.57|600.57|604.25|600.25|25
1623243330000|2021-06-09 12:55:30|604.52|600.52|604.42|600.42|604.52|600.52|604.41|600.41|6
1623243340000|2021-06-09 12:55:40|604.52|600.52|604.9|600.9|604.93|600.93|604.31|600.31|11
1623243350000|2021-06-09 12:55:50|604.86|600.86|605.46|601.46|605.64|601.64|604.45|600.45|26
1623243360000|2021-06-09 12:56:00|605.54|601.54|605.73|601.73|605.75|601.75|605.54|601.54|19
1623243370000|2021-06-09 12:56:10|605.8|601.8|606.21|602.21|606.32|602.32|605.8|601.8|26
1623243380000|2021-06-09 12:56:20|606.13|602.13|606.17|602.17|606.23|602.23|605.82|601.82|28
1623243390000|2021-06-09 12:56:30|606.22|602.22|605.63|601.63|606.24|602.24|605.58|601.58|29
1623243400000|2021-06-09 12:56:40|605.66|601.66|605.77|601.77|605.8|601.8|605.6|601.6|29
1623243410000|2021-06-09 12:56:50|605.84|601.84|605.58|601.58|606.05|602.05|605.58|601.58|26
1623243420000|2021-06-09 12:57:00|605.53|601.53|604.78|600.78|605.55|601.55|604.78|600.78|32
1623243430000|2021-06-09 12:57:10|604.7|600.7|604.79|600.79|604.83|600.83|604.44|600.44|30
1623243440000|2021-06-09 12:57:20|604.85|600.85|604.22|600.22|604.85|600.85|604.21|600.21|25
1623243450000|2021-06-09 12:57:30|604.21|600.21|604.37|600.37|604.37|600.37|604.21|600.21|22
1623243460000|2021-06-09 12:57:40|604.48|600.48|604.64|600.64|604.68|600.68|604.47|600.47|29
1623243470000|2021-06-09 12:57:50|604.68|600.68|605.16|601.16|605.18|601.18|604.66|600.66|25
1623243480000|2021-06-09 12:58:00|605.13|601.13|604.45|600.45|605.13|601.13|604.44|600.44|25
1623243490000|2021-06-09 12:58:10|604.41|600.41|604.37|600.37|604.42|600.42|604.34|600.34|21
1623243500000|2021-06-09 12:58:20|604.38|600.38|604.75|600.75|604.79|600.79|604.38|600.38|28
1623243510000|2021-06-09 12:58:30|604.76|600.76|604.92|600.92|604.92|600.92|604.75|600.75|18
1623243520000|2021-06-09 12:58:40|604.94|600.94|605.08|601.08|605.08|601.08|604.93|600.93|21
1623243530000|2021-06-09 12:58:50|605.09|601.09|605.04|601.04|605.09|601.09|604.89|600.89|24
1623243540000|2021-06-09 12:59:00|605.08|601.08|605.04|601.04|605.17|601.17|604.87|600.87|30
1623243550000|2021-06-09 12:59:10|604.98|600.98|604.92|600.92|604.98|600.98|604.84|600.84|30
1623243560000|2021-06-09 12:59:20|604.93|600.93|604.93|600.93|604.95|600.95|604.89|600.89|14
1623243570000|2021-06-09 12:59:30|605.01|601.01|604.57|600.57|605.03|601.03|604.57|600.57|30
1623243580000|2021-06-09 12:59:40|604.55|600.55|604.69|600.69|604.91|600.91|604.55|600.55|35
1623243590000|2021-06-09 12:59:50|604.68|600.68|604.78|600.78|604.85|600.85|604.6|600.6|23
1623243600000|2021-06-09 13:00:00|604.77|600.77|604.96|600.96|605.02|601.02|604.77|600.77|23
1623243610000|2021-06-09 13:00:10|604.95|600.95|604.89|600.89|604.99|600.99|604.89|600.89|20
1623243620000|2021-06-09 13:00:20|604.88|600.88|605.12|601.12|605.13|601.13|604.78|600.78|23
1623243630000|2021-06-09 13:00:30|605.1|601.1|605.21|601.21|605.22|601.22|605.09|601.09|25
1623243640000|2021-06-09 13:00:40|605.22|601.22|605.39|601.39|605.48|601.48|605.14|601.14|17
1623243650000|2021-06-09 13:00:50|605.49|601.49|605.1|601.1|605.49|601.49|604.98|600.98|27
1623243660000|2021-06-09 13:01:00|605.09|601.09|605.15|601.15|605.2|601.2|605.07|601.07|24
1623243670000|2021-06-09 13:01:10|605.31|601.31|605.02|601.02|605.31|601.31|605.02|601.02|26
1623243680000|2021-06-09 13:01:20|604.95|600.95|604.93|600.93|604.95|600.95|604.84|600.84|13
1623243690000|2021-06-09 13:01:30|604.83|600.83|604.73|600.73|604.94|600.94|604.7|600.7|26
1623243700000|2021-06-09 13:01:40|604.67|600.67|604.16|600.16|604.67|600.67|604.16|600.16|33
1623243710000|2021-06-09 13:01:50|604.11|600.11|604.17|600.17|604.17|600.17|604.05|600.05|21
1623243720000|2021-06-09 13:02:00|604.21|600.21|604.54|600.54|604.69|600.69|604.16|600.16|31
1623243730000|2021-06-09 13:02:10|604.57|600.57|605.04|601.04|605.05|601.05|604.56|600.56|33
1623243740000|2021-06-09 13:02:20|605.19|601.19|605.12|601.12|605.31|601.31|605.11|601.11|29
1623243750000|2021-06-09 13:02:30|605.11|601.11|604.97|600.97|605.17|601.17|604.83|600.83|27
1623243760000|2021-06-09 13:02:40|604.88|600.88|604.71|600.71|604.98|600.98|604.59|600.59|29
1623243770000|2021-06-09 13:02:50|604.72|600.72|604.66|600.66|604.75|600.75|604.65|600.65|17
1623243780000|2021-06-09 13:03:00|604.65|600.65|604.3|600.3|604.75|600.75|604.3|600.3|22
1623243790000|2021-06-09 13:03:10|604.22|600.22|604.49|600.49|604.79|600.79|604.22|600.22|29
1623243800000|2021-06-09 13:03:20|604.43|600.43|604.41|600.41|604.55|600.55|604.38|600.38|28
1623243810000|2021-06-09 13:03:30|604.43|600.43|604.68|600.68|604.68|600.68|604.39|600.39|31
1623243820000|2021-06-09 13:03:40|604.6|600.6|604.4|600.4|604.67|600.67|604.39|600.39|26
1623243830000|2021-06-09 13:03:50|604.37|600.37|604.28|600.28|604.39|600.39|604.26|600.26|24
1623243840000|2021-06-09 13:04:00|604.29|600.29|604.2|600.2|604.3|600.3|604.1|600.1|29
1623243850000|2021-06-09 13:04:10|604.14|600.14|604.15|600.15|604.28|600.28|604.03|600.03|29
1623243860000|2021-06-09 13:04:20|604.16|600.16|603.77|599.77|604.18|600.18|603.77|599.77|25
1623243870000|2021-06-09 13:04:30|603.76|599.76|603.91|599.91|603.91|599.91|603.73|599.73|25
1623243880000|2021-06-09 13:04:40|603.89|599.89|603.91|599.91|604.09|600.09|603.89|599.89|34
1623243890000|2021-06-09 13:04:50|603.85|599.85|603.84|599.84|603.88|599.88|603.58|599.58|28
1623243900000|2021-06-09 13:05:00|603.85|599.85|604.6|600.6|604.61|600.61|603.82|599.82|33
1623243910000|2021-06-09 13:05:10|604.59|600.59|604.69|600.69|604.75|600.75|604.59|600.59|15
1623243920000|2021-06-09 13:05:20|604.59|600.59|604.72|600.72|604.72|600.72|604.36|600.36|34
1623243930000|2021-06-09 13:05:30|604.68|600.68|605.3|601.3|605.3|601.3|604.67|600.67|29
1623243940000|2021-06-09 13:05:40|605.37|601.37|605.49|601.49|605.69|601.69|605.07|601.07|26
1623243950000|2021-06-09 13:05:50|605.48|601.48|605.53|601.53|605.54|601.54|605.48|601.48|11
1623243960000|2021-06-09 13:06:00|605.5|601.5|605.54|601.54|605.54|601.54|605.44|601.44|15
1623243970000|2021-06-09 13:06:10|605.58|601.58|605.5|601.5|605.59|601.59|605.44|601.44|23
1623243980000|2021-06-09 13:06:20|605.51|601.51|605.47|601.47|605.51|601.51|605.42|601.42|16
1623243990000|2021-06-09 13:06:30|605.46|601.46|605.23|601.23|605.47|601.47|605.17|601.17|22
1623244000000|2021-06-09 13:06:40|605.26|601.26|605.33|601.33|605.43|601.43|605.26|601.26|24
1623244010000|2021-06-09 13:06:50|605.34|601.34|605.28|601.28|605.41|601.41|605.28|601.28|16
1623244020000|2021-06-09 13:07:00|605.29|601.29|604.85|600.85|605.29|601.29|604.84|600.84|25
1623244030000|2021-06-09 13:07:10|604.84|600.84|604.66|600.66|604.88|600.88|604.66|600.66|15
1623244040000|2021-06-09 13:07:20|604.65|600.65|604.56|600.56|604.73|600.73|604.45|600.45|36
1623244050000|2021-06-09 13:07:30|604.57|600.57|604.93|600.93|604.96|600.96|604.57|600.57|25
1623244060000|2021-06-09 13:07:40|604.92|600.92|604.83|600.83|605.04|601.04|604.83|600.83|26
1623244070000|2021-06-09 13:07:50|604.88|600.88|604.95|600.95|605.02|601.02|604.88|600.88|23
1623244080000|2021-06-09 13:08:00|604.96|600.96|605.13|601.13|605.13|601.13|604.92|600.92|18
1623244090000|2021-06-09 13:08:10|605.12|601.12|604.73|600.73|605.12|601.12|604.71|600.71|27
1623244100000|2021-06-09 13:08:20|604.75|600.75|604.9|600.9|604.9|600.9|604.71|600.71|24
1623244110000|2021-06-09 13:08:30|604.89|600.89|604.63|600.63|604.89|600.89|604.63|600.63|25
1623244120000|2021-06-09 13:08:40|604.64|600.64|604.61|600.61|604.85|600.85|604.56|600.56|33
1623244130000|2021-06-09 13:08:50|604.66|600.66|604.63|600.63|604.68|600.68|604.53|600.53|24
1623244140000|2021-06-09 13:09:00|604.64|600.64|604.6|600.6|604.8|600.8|604.58|600.58|24
1623244150000|2021-06-09 13:09:10|604.59|600.59|604.51|600.51|604.59|600.59|604.39|600.39|21
1623244160000|2021-06-09 13:09:20|604.52|600.52|604.5|600.5|604.71|600.71|604.49|600.49|26
1623244170000|2021-06-09 13:09:30|604.46|600.46|604.24|600.24|604.46|600.46|604.23|600.23|21
1623244180000|2021-06-09 13:09:40|604.25|600.25|604.07|600.07|604.32|600.32|604.07|600.07|22
1623244190000|2021-06-09 13:09:50|604.17|600.17|604.4|600.4|604.43|600.43|604.17|600.17|19
1623244200000|2021-06-09 13:10:00|604.39|600.39|604.27|600.27|604.45|600.45|604.23|600.23|24
1623244210000|2021-06-09 13:10:10|604.26|600.26|604.35|600.35|604.53|600.53|604.26|600.26|25
1623244220000|2021-06-09 13:10:20|604.36|600.36|604.27|600.27|604.51|600.51|604.27|600.27|24
1623244230000|2021-06-09 13:10:30|604.28|600.28|604.31|600.31|604.31|600.31|604.13|600.13|28
1623244240000|2021-06-09 13:10:40|604.28|600.28|604.58|600.58|604.59|600.59|604.28|600.28|22
1623244250000|2021-06-09 13:10:50|604.55|600.55|604.67|600.67|604.81|600.81|604.55|600.55|23
1623244260000|2021-06-09 13:11:00|604.69|600.69|604.98|600.98|605.09|601.09|604.65|600.65|28
1623244270000|2021-06-09 13:11:10|604.95|600.95|605.03|601.03|605.04|601.04|604.95|600.95|8
1623244280000|2021-06-09 13:11:20|605.15|601.15|605.16|601.16|605.21|601.21|605.15|601.15|9
1623244290000|2021-06-09 13:11:30|605.28|601.28|605.41|601.41|605.41|601.41|605.12|601.12|9
1623244300000|2021-06-09 13:11:40|605.43|601.43|605.41|601.41|605.43|601.43|605.35|601.35|17
1623244310000|2021-06-09 13:11:50|605.4|601.4|605.37|601.37|605.41|601.41|605.25|601.25|18
1623244320000|2021-06-09 13:12:00|605.43|601.43|605.67|601.67|605.67|601.67|605.25|601.25|18
1623244330000|2021-06-09 13:12:10|605.69|601.69|605.61|601.61|605.69|601.69|605.56|601.56|23
1623244340000|2021-06-09 13:12:20|605.47|601.47|605.58|601.58|605.7|601.7|605.47|601.47|21
1623244350000|2021-06-09 13:12:30|605.59|601.59|605.59|601.59|605.72|601.72|605.58|601.58|19
1623244360000|2021-06-09 13:12:40|605.6|601.6|605.51|601.51|605.71|601.71|605.51|601.51|19
1623244370000|2021-06-09 13:12:50|605.49|601.49|605.5|601.5|605.53|601.53|605.47|601.47|9
1623244380000|2021-06-09 13:13:00|605.45|601.45|605.43|601.43|605.5|601.5|605.39|601.39|18
1623244390000|2021-06-09 13:13:10|605.42|601.42|605.28|601.28|605.5|601.5|605.17|601.17|31
1623244400000|2021-06-09 13:13:20|605.25|601.25|605.26|601.26|605.32|601.32|605.13|601.13|24
1623244410000|2021-06-09 13:13:30|605.27|601.27|605.06|601.06|605.32|601.32|605.01|601.01|26
1623244420000|2021-06-09 13:13:40|605.08|601.08|605.08|601.08|605.12|601.12|605.01|601.01|17
1623244430000|2021-06-09 13:13:50|605.03|601.03|605.1|601.1|605.12|601.12|605.02|601.02|22
1623244440000|2021-06-09 13:14:00|605.08|601.08|605.36|601.36|605.42|601.42|605.03|601.03|32
1623244450000|2021-06-09 13:14:10|605.35|601.35|605.67|601.67|605.76|601.76|605.35|601.35|25
1623244460000|2021-06-09 13:14:20|605.66|601.66|606.5|602.5|606.88|602.88|605.63|601.63|32
1623244470000|2021-06-09 13:14:30|606.9|602.9|608.12|604.12|608.46|604.46|606.6|602.6|25
1623244480000|2021-06-09 13:14:40|608.11|604.11|608.71|604.71|608.79|604.79|608.11|604.11|20
1623244490000|2021-06-09 13:14:50|608.7|604.7|608.82|604.82|609.07|605.07|608.7|604.7|32
1623244500000|2021-06-09 13:15:00|608.81|604.81|608.29|604.29|608.81|604.81|608.29|604.29|33
1623244510000|2021-06-09 13:15:10|608.3|604.3|607.76|603.76|608.31|604.31|607.69|603.69|26
1623244520000|2021-06-09 13:15:20|607.68|603.68|608.03|604.03|608.03|604.03|607.68|603.68|29
1623244530000|2021-06-09 13:15:30|608.05|604.05|608.41|604.41|608.43|604.43|607.98|603.98|29
1623244540000|2021-06-09 13:15:40|608.33|604.33|609.02|605.02|609.18|605.18|608.33|604.33|30
1623244550000|2021-06-09 13:15:50|609.07|605.07|609.07|605.07|609.12|605.12|608.87|604.87|33
1623244560000|2021-06-09 13:16:00|609.1|605.1|609.67|605.67|609.73|605.73|609.1|605.1|33
1623244570000|2021-06-09 13:16:10|609.71|605.71|609.6|605.6|609.75|605.75|609.6|605.6|14
1623244580000|2021-06-09 13:16:20|609.57|605.57|609.5|605.5|609.62|605.62|609.47|605.47|27
1623244590000|2021-06-09 13:16:30|609.49|605.49|609.77|605.77|609.96|605.96|609.48|605.48|27
1623244600000|2021-06-09 13:16:40|609.78|605.78|609.65|605.65|609.9|605.9|609.64|605.64|26
1623244610000|2021-06-09 13:16:50|609.64|605.64|609.49|605.49|609.64|605.64|609.38|605.38|31
1623244620000|2021-06-09 13:17:00|609.5|605.5|609.55|605.55|609.57|605.57|609.47|605.47|23
1623244630000|2021-06-09 13:17:10|609.56|605.56|609.65|605.65|609.7|605.7|609.56|605.56|21
1623244640000|2021-06-09 13:17:20|609.62|605.62|609.67|605.67|609.67|605.67|609.61|605.61|18
1623244650000|2021-06-09 13:17:30|609.68|605.68|609.42|605.42|609.68|605.68|609.42|605.42|22
1623244660000|2021-06-09 13:17:40|609.41|605.41|608.93|604.93|609.42|605.42|608.87|604.87|32
1623244670000|2021-06-09 13:17:50|608.94|604.94|608.63|604.63|608.94|604.94|608.54|604.54|28
1623244680000|2021-06-09 13:18:00|608.56|604.56|608.3|604.3|608.56|604.56|608.23|604.23|20
1623244690000|2021-06-09 13:18:10|608.28|604.28|607.93|603.93|608.34|604.34|607.65|603.65|25
1623244700000|2021-06-09 13:18:20|607.94|603.94|608.49|604.49|608.59|604.59|607.92|603.92|32
1623244710000|2021-06-09 13:18:30|608.48|604.48|608.17|604.17|608.49|604.49|608.15|604.15|26
1623244720000|2021-06-09 13:18:40|608.14|604.14|607.81|603.81|608.14|604.14|607.8|603.8|25
1623244730000|2021-06-09 13:18:50|607.79|603.79|607.64|603.64|607.82|603.82|607.64|603.64|15
1623244740000|2021-06-09 13:19:00|607.74|603.74|607.66|603.66|607.74|603.74|607.61|603.61|11
1623244750000|2021-06-09 13:19:10|607.67|603.67|607.62|603.62|607.71|603.71|607.62|603.62|10
1623244760000|2021-06-09 13:19:20|607.63|603.63|607.5|603.5|607.67|603.67|607.5|603.5|25
1623244770000|2021-06-09 13:19:30|607.47|603.47|607.4|603.4|607.48|603.48|607.36|603.36|11
1623244780000|2021-06-09 13:19:40|607.39|603.39|607.15|603.15|607.41|603.41|607.12|603.12|22
1623244790000|2021-06-09 13:19:50|607.14|603.14|606.9|602.9|607.16|603.16|606.82|602.82|24
1623244800000|2021-06-09 13:20:00|606.87|602.87|606.72|602.72|606.88|602.88|606.68|602.68|9
1623244810000|2021-06-09 13:20:10|606.74|602.74|606.85|602.85|606.85|602.85|606.73|602.73|25
1623244820000|2021-06-09 13:20:20|606.84|602.84|606.93|602.93|606.95|602.95|606.83|602.83|20
1623244830000|2021-06-09 13:20:30|606.94|602.94|606.74|602.74|606.94|602.94|606.67|602.67|20
1623244840000|2021-06-09 13:20:40|606.64|602.64|606.34|602.34|606.65|602.65|606.34|602.34|25
1623244850000|2021-06-09 13:20:50|606.31|602.31|606.34|602.34|606.34|602.34|606.14|602.14|19
1623244860000|2021-06-09 13:21:00|606.31|602.31|606.34|602.34|606.63|602.63|606.3|602.3|28
1623244870000|2021-06-09 13:21:10|606.24|602.24|606.04|602.04|606.27|602.27|606.02|602.02|27
1623244880000|2021-06-09 13:21:20|606.1|602.1|606.01|602.01|606.15|602.15|605.98|601.98|17
1623244890000|2021-06-09 13:21:30|606.04|602.04|605.94|601.94|606.06|602.06|605.94|601.94|16
1623244900000|2021-06-09 13:21:40|605.95|601.95|606.19|602.19|606.34|602.34|605.83|601.83|21
1623244910000|2021-06-09 13:21:50|606.3|602.3|606.1|602.1|606.33|602.33|606.08|602.08|18
1623244920000|2021-06-09 13:22:00|606.09|602.09|606.46|602.46|606.5|602.5|606.08|602.08|24
1623244930000|2021-06-09 13:22:10|606.56|602.56|606.69|602.69|606.73|602.73|606.52|602.52|19
1623244940000|2021-06-09 13:22:20|606.73|602.73|606.73|602.73|606.76|602.76|606.69|602.69|24
1623244950000|2021-06-09 13:22:30|606.75|602.75|606.84|602.84|606.86|602.86|606.7|602.7|29
1623244960000|2021-06-09 13:22:40|606.83|602.83|606.9|602.9|606.9|602.9|606.72|602.72|28
1623244970000|2021-06-09 13:22:50|606.91|602.91|607.38|603.38|607.45|603.45|606.91|602.91|30
1623244980000|2021-06-09 13:23:00|607.42|603.42|607.36|603.36|607.42|603.42|607.31|603.31|24
1623244990000|2021-06-09 13:23:10|607.33|603.33|607.06|603.06|607.33|603.33|606.88|602.88|33
1623245000000|2021-06-09 13:23:20|607.05|603.05|606.79|602.79|607.05|603.05|606.78|602.78|24
1623245010000|2021-06-09 13:23:30|606.78|602.78|606.85|602.85|606.95|602.95|606.78|602.78|29
1623245020000|2021-06-09 13:23:40|606.79|602.79|606.32|602.32|606.86|602.86|606.32|602.32|27
1623245030000|2021-06-09 13:23:50|606.28|602.28|606.09|602.09|606.52|602.52|606.09|602.09|21
1623245040000|2021-06-09 13:24:00|606.1|602.1|606.02|602.02|606.17|602.17|606.02|602.02|9
1623245050000|2021-06-09 13:24:10|606.01|602.01|605.91|601.91|606.01|602.01|605.91|601.91|9
1623245060000|2021-06-09 13:24:20|605.92|601.92|605.9|601.9|605.95|601.95|605.9|601.9|9
1623245070000|2021-06-09 13:24:30|605.92|601.92|605.73|601.73|605.98|601.98|605.73|601.73|13
1623245080000|2021-06-09 13:24:40|605.7|601.7|605.6|601.6|605.74|601.74|605.59|601.59|33
1623245090000|2021-06-09 13:24:50|605.65|601.65|605.73|601.73|605.77|601.77|605.65|601.65|21
1623245100000|2021-06-09 13:25:00|605.74|601.74|605.68|601.68|605.78|601.78|605.61|601.61|23
1623245110000|2021-06-09 13:25:10|605.69|601.69|605.64|601.64|605.69|601.69|605.63|601.63|14
1623245120000|2021-06-09 13:25:20|605.63|601.63|605.61|601.61|605.63|601.63|605.38|601.38|18
1623245130000|2021-06-09 13:25:30|605.62|601.62|605.48|601.48|605.62|601.62|605.47|601.47|21
1623245140000|2021-06-09 13:25:40|605.49|601.49|605.89|601.89|605.92|601.92|605.48|601.48|28
1623245150000|2021-06-09 13:25:50|605.81|601.81|605.77|601.77|605.89|601.89|605.76|601.76|18
1623245160000|2021-06-09 13:26:00|605.81|601.81|605.76|601.76|605.83|601.83|605.75|601.75|19
1623245170000|2021-06-09 13:26:10|605.77|601.77|606.07|602.07|606.1|602.1|605.77|601.77|19
1623245180000|2021-06-09 13:26:20|606.09|602.09|606.25|602.25|606.25|602.25|606|602|26
1623245190000|2021-06-09 13:26:30|606.28|602.28|606.4|602.4|606.58|602.58|606.26|602.26|26
1623245200000|2021-06-09 13:26:40|606.39|602.39|606.31|602.31|606.42|602.42|606.27|602.27|21
1623245210000|2021-06-09 13:26:50|606.34|602.34|606.56|602.56|606.6|602.6|606.27|602.27|16
1623245220000|2021-06-09 13:27:00|606.58|602.58|606.11|602.11|606.59|602.59|606.03|602.03|24
1623245230000|2021-06-09 13:27:10|606.08|602.08|605.85|601.85|606.1|602.1|605.75|601.75|26
1623245240000|2021-06-09 13:27:20|605.84|601.84|605.89|601.89|605.93|601.93|605.83|601.83|20
1623245250000|2021-06-09 13:27:30|605.88|601.88|605.57|601.57|605.89|601.89|605.53|601.53|19
1623245260000|2021-06-09 13:27:40|605.56|601.56|605.47|601.47|605.56|601.56|605.41|601.41|11
1623245270000|2021-06-09 13:27:50|605.54|601.54|605.64|601.64|605.75|601.75|605.5|601.5|21
1623245280000|2021-06-09 13:28:00|605.62|601.62|605.54|601.54|605.62|601.62|605.5|601.5|16
1623245290000|2021-06-09 13:28:10|605.56|601.56|605.62|601.62|605.62|601.62|605.44|601.44|17
1623245300000|2021-06-09 13:28:20|605.59|601.59|605.73|601.73|605.73|601.73|605.59|601.59|12
1623245310000|2021-06-09 13:28:30|605.7|601.7|605.48|601.48|605.71|601.71|605.42|601.42|23
1623245320000|2021-06-09 13:28:40|605.47|601.47|605.42|601.42|605.47|601.47|605.42|601.42|14
1623245330000|2021-06-09 13:28:50|605.41|601.41|605.37|601.37|605.46|601.46|605.37|601.37|11
1623245340000|2021-06-09 13:29:00|605.28|601.28|605.43|601.43|605.47|601.47|605.26|601.26|17
1623245350000|2021-06-09 13:29:10|605.44|601.44|605.54|601.54|605.64|601.64|605.44|601.44|17
1623245360000|2021-06-09 13:29:20|605.49|601.49|605.34|601.34|605.49|601.49|605.26|601.26|23
1623245370000|2021-06-09 13:29:30|605.38|601.38|605.34|601.34|605.38|601.38|605.27|601.27|16
1623245380000|2021-06-09 13:29:40|605.27|601.27|605.2|601.2|605.39|601.39|605.19|601.19|14
1623245390000|2021-06-09 13:29:50|605.19|601.19|605.12|601.12|605.19|601.19|605.09|601.09|14
1623245400000|2021-06-09 13:30:00|605.15|601.15|605.22|601.22|605.27|601.27|605.12|601.12|25
1623245410000|2021-06-09 13:30:10|605.23|601.23|604.81|600.81|605.23|601.23|604.8|600.8|18
1623245420000|2021-06-09 13:30:20|604.8|600.8|605.15|601.15|605.17|601.17|604.65|600.65|19
1623245430000|2021-06-09 13:30:30|605.14|601.14|604.85|600.85|605.17|601.17|604.78|600.78|19
1623245440000|2021-06-09 13:30:40|604.88|600.88|604.89|600.89|604.91|600.91|604.86|600.86|14
1623245450000|2021-06-09 13:30:50|604.88|600.88|605.35|601.35|605.38|601.38|604.88|600.88|12
1623245460000|2021-06-09 13:31:00|605.36|601.36|605.37|601.37|605.37|601.37|605.35|601.35|5
1623245470000|2021-06-09 13:31:10|605.52|601.52|605.91|601.91|605.96|601.96|605.46|601.46|13
1623245480000|2021-06-09 13:31:20|605.97|601.97|606.14|602.14|606.21|602.21|605.91|601.91|16
1623245490000|2021-06-09 13:31:30|606.2|602.2|606.14|602.14|606.21|602.21|606.14|602.14|19
1623245500000|2021-06-09 13:31:40|606.22|602.22|606.27|602.27|606.29|602.29|606.22|602.22|5
1623245510000|2021-06-09 13:31:50|606.29|602.29|606.68|602.68|606.68|602.68|606.24|602.24|25
1623245520000|2021-06-09 13:32:00|606.58|602.58|605.97|601.97|606.58|602.58|605.89|601.89|20
1623245530000|2021-06-09 13:32:10|605.96|601.96|605.76|601.76|606.01|602.01|605.76|601.76|24
1623245540000|2021-06-09 13:32:20|605.72|601.72|605.45|601.45|605.73|601.73|605.45|601.45|19
1623245550000|2021-06-09 13:32:30|605.44|601.44|605.36|601.36|605.5|601.5|605.36|601.36|22
1623245560000|2021-06-09 13:32:40|605.37|601.37|604.98|600.98|605.37|601.37|604.98|600.98|22
1623245570000|2021-06-09 13:32:50|604.92|600.92|604.54|600.54|604.92|600.92|604.54|600.54|22
1623245580000|2021-06-09 13:33:00|604.5|600.5|604.5|600.5|604.78|600.78|604.47|600.47|26
1623245590000|2021-06-09 13:33:10|604.42|600.42|603.76|599.76|604.42|600.42|603.7|599.7|24
1623245600000|2021-06-09 13:33:20|603.83|599.83|603.76|599.76|603.93|599.93|603.76|599.76|25
1623245610000|2021-06-09 13:33:30|603.79|599.79|603.85|599.85|603.91|599.91|603.72|599.72|25
1623245620000|2021-06-09 13:33:40|603.82|599.82|603.6|599.6|603.87|599.87|603.55|599.55|23
1623245630000|2021-06-09 13:33:50|603.61|599.61|603.44|599.44|603.61|599.61|603.25|599.25|24
1623245640000|2021-06-09 13:34:00|603.45|599.45|603.89|599.89|603.89|599.89|603.33|599.33|24
1623245650000|2021-06-09 13:34:10|603.94|599.94|603.85|599.85|604.21|600.21|603.85|599.85|22
1623245660000|2021-06-09 13:34:20|603.87|599.87|603.99|599.99|604.12|600.12|603.82|599.82|22
1623245670000|2021-06-09 13:34:30|604|600|603.98|599.98|604.03|600.03|603.92|599.92|21
1623245680000|2021-06-09 13:34:40|603.97|599.97|604.18|600.18|604.18|600.18|603.95|599.95|15
1623245690000|2021-06-09 13:34:50|604.16|600.16|604.13|600.13|604.22|600.22|604.08|600.08|14
1623245700000|2021-06-09 13:35:00|604.03|600.03|604.22|600.22|604.26|600.26|603.86|599.86|21
1623245710000|2021-06-09 13:35:10|604.26|600.26|604.36|600.36|604.44|600.44|604.26|600.26|16
1623245720000|2021-06-09 13:35:20|604.38|600.38|604.13|600.13|604.38|600.38|604.1|600.1|23
1623245730000|2021-06-09 13:35:30|604.12|600.12|604.12|600.12|604.16|600.16|604.12|600.12|14
1623245740000|2021-06-09 13:35:40|604.1|600.1|604.18|600.18|604.18|600.18|604.09|600.09|17
1623245750000|2021-06-09 13:35:50|604.19|600.19|604.24|600.24|604.36|600.36|604.18|600.18|22
1623245760000|2021-06-09 13:36:00|604.25|600.25|604.31|600.31|604.31|600.31|604.17|600.17|14
1623245770000|2021-06-09 13:36:10|604.25|600.25|604.25|600.25|604.37|600.37|604.16|600.16|17
1623245780000|2021-06-09 13:36:20|604.26|600.26|604.21|600.21|604.26|600.26|604.12|600.12|20
1623245790000|2021-06-09 13:36:30|604.27|600.27|604.33|600.33|604.35|600.35|604.23|600.23|16
1623245800000|2021-06-09 13:36:40|604.32|600.32|604.16|600.16|604.34|600.34|604.12|600.12|19
1623245810000|2021-06-09 13:36:50|604.1|600.1|604.01|600.01|604.17|600.17|604.01|600.01|16
1623245820000|2021-06-09 13:37:00|603.89|599.89|603.51|599.51|603.89|599.89|603.37|599.37|27
1623245830000|2021-06-09 13:37:10|603.45|599.45|603.53|599.53|603.53|599.53|603.45|599.45|16
1623245840000|2021-06-09 13:37:20|603.51|599.51|602.99|598.99|603.51|599.51|602.98|598.98|24
1623245850000|2021-06-09 13:37:30|602.9|598.9|602.83|598.83|602.91|598.91|602.75|598.75|21
1623245860000|2021-06-09 13:37:40|602.84|598.84|602.93|598.93|602.94|598.94|602.77|598.77|21
1623245870000|2021-06-09 13:37:50|602.92|598.92|602.91|598.91|603|599|602.89|598.89|24
1623245880000|2021-06-09 13:38:00|602.88|598.88|602.87|598.87|602.9|598.9|602.71|598.71|24
1623245890000|2021-06-09 13:38:10|602.88|598.88|602.01|598.01|602.89|598.89|601.89|597.89|23
1623245900000|2021-06-09 13:38:20|601.73|597.73|602.34|598.34|602.35|598.35|601.65|597.65|27
1623245910000|2021-06-09 13:38:30|602.39|598.39|602.55|598.55|602.56|598.56|602.32|598.32|22
1623245920000|2021-06-09 13:38:40|602.56|598.56|602.29|598.29|602.56|598.56|602.17|598.17|22
1623245930000|2021-06-09 13:38:50|602.27|598.27|601.8|597.8|602.27|598.27|601.8|597.8|27
1623245940000|2021-06-09 13:39:00|601.74|597.74|601.88|597.88|601.94|597.94|601.66|597.66|24
1623245950000|2021-06-09 13:39:10|601.87|597.87|601.82|597.82|601.91|597.91|601.7|597.7|25
1623245960000|2021-06-09 13:39:20|601.81|597.81|602.11|598.11|602.14|598.14|601.81|597.81|24
1623245970000|2021-06-09 13:39:30|602.12|598.12|602.33|598.33|602.45|598.45|602.12|598.12|23
1623245980000|2021-06-09 13:39:40|602.34|598.34|602.34|598.34|602.39|598.39|602.31|598.31|17
1623245990000|2021-06-09 13:39:50|602.3|598.3|602.22|598.22|602.31|598.31|602.18|598.18|18
1623246000000|2021-06-09 13:40:00|602.23|598.23|602.63|598.63|602.64|598.64|602.19|598.19|22
1623246010000|2021-06-09 13:40:10|602.64|598.64|602.73|598.73|602.99|598.99|602.64|598.64|18
1623246020000|2021-06-09 13:40:20|602.77|598.77|602.78|598.78|602.8|598.8|602.57|598.57|20
1623246030000|2021-06-09 13:40:30|602.79|598.79|602.74|598.74|602.85|598.85|602.69|598.69|20
1623246040000|2021-06-09 13:40:40|602.72|598.72|602.77|598.77|602.78|598.78|602.71|598.71|13
1623246050000|2021-06-09 13:40:50|602.76|598.76|603.01|599.01|603.02|599.02|602.71|598.71|15
1623246060000|2021-06-09 13:41:00|602.99|598.99|603.22|599.22|603.37|599.37|602.99|598.99|20
1623246070000|2021-06-09 13:41:10|603.14|599.14|603.15|599.15|603.15|599.15|603.04|599.04|20
1623246080000|2021-06-09 13:41:20|603.11|599.11|602.76|598.76|603.13|599.13|602.63|598.63|25
1623246090000|2021-06-09 13:41:30|602.69|598.69|602.82|598.82|602.86|598.86|602.65|598.65|25
1623246100000|2021-06-09 13:41:40|603.1|599.1|603.44|599.44|603.44|599.44|602.94|598.94|18
1623246110000|2021-06-09 13:41:50|603.37|599.37|603.24|599.24|603.41|599.41|603.06|599.06|20
1623246120000|2021-06-09 13:42:00|603.2|599.2|603.02|599.02|603.2|599.2|603.01|599.01|19
1623246130000|2021-06-09 13:42:10|603.05|599.05|603.42|599.42|603.42|599.42|603.01|599.01|19
1623246140000|2021-06-09 13:42:20|603.44|599.44|603.4|599.4|603.44|599.44|603.18|599.18|22
1623246150000|2021-06-09 13:42:30|603.48|599.48|603.3|599.3|603.48|599.48|603.23|599.23|21
1623246160000|2021-06-09 13:42:40|603.28|599.28|603.49|599.49|603.5|599.5|603.28|599.28|9
1623246170000|2021-06-09 13:42:50|603.52|599.52|603.63|599.63|603.64|599.64|603.45|599.45|15
1623246180000|2021-06-09 13:43:00|603.59|599.59|603.81|599.81|603.81|599.81|603.51|599.51|18
1623246190000|2021-06-09 13:43:10|603.68|599.68|603.65|599.65|603.87|599.87|603.64|599.64|16
1623246200000|2021-06-09 13:43:20|603.66|599.66|603.57|599.57|603.87|599.87|603.55|599.55|25
1623246210000|2021-06-09 13:43:30|603.54|599.54|603.57|599.57|603.64|599.64|603.53|599.53|24
1623246220000|2021-06-09 13:43:40|603.61|599.61|603.7|599.7|603.79|599.79|603.52|599.52|23
1623246230000|2021-06-09 13:43:50|603.72|599.72|603.72|599.72|603.77|599.77|603.62|599.62|17
1623246240000|2021-06-09 13:44:00|603.71|599.71|603.56|599.56|603.8|599.8|603.56|599.56|16
1623246250000|2021-06-09 13:44:10|603.58|599.58|603.42|599.42|603.7|599.7|603.42|599.42|19
1623246260000|2021-06-09 13:44:20|603.43|599.43|603.41|599.41|603.49|599.49|603.32|599.32|22
1623246270000|2021-06-09 13:44:30|603.4|599.4|603.14|599.14|603.4|599.4|602.95|598.95|21
1623246280000|2021-06-09 13:44:40|603.1|599.1|603.17|599.17|603.23|599.23|603.03|599.03|22
1623246290000|2021-06-09 13:44:50|603.18|599.18|603.09|599.09|603.23|599.23|603.09|599.09|23
1623246300000|2021-06-09 13:45:00|603.04|599.04|603.4|599.4|603.4|599.4|603.04|599.04|18
1623246310000|2021-06-09 13:45:10|603.49|599.49|603.9|599.9|603.95|599.95|603.49|599.49|24
1623246320000|2021-06-09 13:45:20|603.89|599.89|603.89|599.89|603.93|599.93|603.74|599.74|18
1623246330000|2021-06-09 13:45:30|603.88|599.88|603.72|599.72|603.89|599.89|603.66|599.66|20
1623246340000|2021-06-09 13:45:40|603.64|599.64|603.71|599.71|603.9|599.9|603.51|599.51|24
1623246350000|2021-06-09 13:45:50|603.74|599.74|603.88|599.88|603.92|599.92|603.72|599.72|20
1623246360000|2021-06-09 13:46:00|603.9|599.9|604.08|600.08|604.08|600.08|603.9|599.9|22
1623246370000|2021-06-09 13:46:10|604.07|600.07|604.07|600.07|604.1|600.1|604.01|600.01|16
1623246380000|2021-06-09 13:46:20|604.06|600.06|603.8|599.8|604.06|600.06|603.71|599.71|24
1623246390000|2021-06-09 13:46:30|603.79|599.79|603.83|599.83|603.89|599.89|603.79|599.79|15
1623246400000|2021-06-09 13:46:40|603.84|599.84|604.13|600.13|604.15|600.15|603.75|599.75|20
1623246410000|2021-06-09 13:46:50|604.04|600.04|604.11|600.11|604.14|600.14|604.04|600.04|19
1623246420000|2021-06-09 13:47:00|604.09|600.09|604.18|600.18|604.22|600.22|604.07|600.07|15
1623246430000|2021-06-09 13:47:10|604.11|600.11|604.13|600.13|604.18|600.18|604.09|600.09|15
1623246440000|2021-06-09 13:47:20|604.11|600.11|604.16|600.16|604.16|600.16|604.11|600.11|12
1623246450000|2021-06-09 13:47:30|604.11|600.11|604.06|600.06|604.11|600.11|604.02|600.02|11
1623246460000|2021-06-09 13:47:40|604.07|600.07|603.91|599.91|604.11|600.11|603.89|599.89|19
1623246470000|2021-06-09 13:47:50|603.89|599.89|603.87|599.87|603.93|599.93|603.84|599.84|16
1623246480000|2021-06-09 13:48:00|603.96|599.96|603.9|599.9|604.07|600.07|603.9|599.9|12
1623246490000|2021-06-09 13:48:10|603.91|599.91|604.04|600.04|604.06|600.06|603.85|599.85|18
1623246500000|2021-06-09 13:48:20|604.05|600.05|604.05|600.05|604.1|600.1|604.04|600.04|9
1623246510000|2021-06-09 13:48:30|604.06|600.06|603.97|599.97|604.06|600.06|603.95|599.95|10
1623246520000|2021-06-09 13:48:40|603.96|599.96|603.97|599.97|604.04|600.04|603.95|599.95|10
1623246530000|2021-06-09 13:48:50|603.96|599.96|604.03|600.03|604.07|600.07|603.96|599.96|7
1623246540000|2021-06-09 13:49:00|604.05|600.05|603.8|599.8|604.05|600.05|603.78|599.78|20
1623246550000|2021-06-09 13:49:10|603.81|599.81|603.7|599.7|603.86|599.86|603.7|599.7|16
1623246560000|2021-06-09 13:49:20|603.62|599.62|603.44|599.44|603.64|599.64|603.43|599.43|22
1623246570000|2021-06-09 13:49:30|603.43|599.43|603.32|599.32|603.43|599.43|603.22|599.22|13
1623246580000|2021-06-09 13:49:40|603.27|599.27|603.3|599.3|603.38|599.38|603.21|599.21|25
1623246590000|2021-06-09 13:49:50|603.28|599.28|603.31|599.31|603.32|599.32|603.27|599.27|19
1623246600000|2021-06-09 13:50:00|603.29|599.29|602.77|598.77|603.29|599.29|602.77|598.77|20
1623246610000|2021-06-09 13:50:10|602.78|598.78|602.73|598.73|602.82|598.82|602.62|598.62|12
1623246620000|2021-06-09 13:50:20|602.71|598.71|602.33|598.33|602.73|598.73|602.19|598.19|22
1623246630000|2021-06-09 13:50:30|602.34|598.34|602.17|598.17|602.45|598.45|602.06|598.06|19
1623246640000|2021-06-09 13:50:40|602.2|598.2|602.34|598.34|602.37|598.37|602.13|598.13|19
1623246650000|2021-06-09 13:50:50|602.42|598.42|602.41|598.41|602.48|598.48|602.38|598.38|19
1623246660000|2021-06-09 13:51:00|602.43|598.43|603.05|599.05|603.08|599.08|602.41|598.41|23
1623246670000|2021-06-09 13:51:10|603.06|599.06|603.22|599.22|603.22|599.22|603|599|14
1623246680000|2021-06-09 13:51:20|603.09|599.09|603.49|599.49|603.5|599.5|603.09|599.09|13
1623246690000|2021-06-09 13:51:30|603.48|599.48|603.82|599.82|603.83|599.83|603.48|599.48|17
1623246700000|2021-06-09 13:51:40|603.79|599.79|603.88|599.88|603.92|599.92|603.77|599.77|15
1623246710000|2021-06-09 13:51:50|603.9|599.9|603.79|599.79|603.9|599.9|603.78|599.78|19
1623246720000|2021-06-09 13:52:00|603.78|599.78|603.77|599.77|603.79|599.79|603.74|599.74|17
1623246730000|2021-06-09 13:52:10|603.79|599.79|603.93|599.93|603.93|599.93|603.76|599.76|12
1623246740000|2021-06-09 13:52:20|603.92|599.92|603.9|599.9|603.97|599.97|603.9|599.9|14
1623246750000|2021-06-09 13:52:30|603.98|599.98|603.92|599.92|603.98|599.98|603.8|599.8|18
1623246760000|2021-06-09 13:52:40|603.87|599.87|603.86|599.86|603.9|599.9|603.81|599.81|17
1623246770000|2021-06-09 13:52:50|603.84|599.84|603.82|599.82|603.89|599.89|603.82|599.82|15
1623246780000|2021-06-09 13:53:00|603.83|599.83|603.82|599.82|603.9|599.9|603.79|599.79|13
1623246790000|2021-06-09 13:53:10|603.81|599.81|603.44|599.44|603.81|599.81|603.44|599.44|18
1623246800000|2021-06-09 13:53:20|603.47|599.47|603.5|599.5|603.58|599.58|603.44|599.44|17
1623246810000|2021-06-09 13:53:30|603.58|599.58|603.47|599.47|603.58|599.58|603.43|599.43|15
1623246820000|2021-06-09 13:53:40|603.46|599.46|603.28|599.28|603.46|599.46|603.28|599.28|16
1623246830000|2021-06-09 13:53:50|603.29|599.29|603.33|599.33|603.34|599.34|603.29|599.29|4
1623246840000|2021-06-09 13:54:00|603.36|599.36|603.01|599.01|603.36|599.36|602.99|598.99|15
1623246850000|2021-06-09 13:54:10|603.02|599.02|603.42|599.42|603.42|599.42|602.97|598.97|18
1623246860000|2021-06-09 13:54:20|603.43|599.43|603.36|599.36|603.43|599.43|603.36|599.36|16
1623246870000|2021-06-09 13:54:30|603.37|599.37|603.4|599.4|603.4|599.4|603.36|599.36|8
1623246880000|2021-06-09 13:54:40|603.36|599.36|603.37|599.37|603.39|599.39|603.34|599.34|12
1623246890000|2021-06-09 13:54:50|603.39|599.39|603.34|599.34|603.39|599.39|603.34|599.34|16
1623246900000|2021-06-09 13:55:00|603.37|599.37|603.52|599.52|603.63|599.63|603.34|599.34|25
1623246910000|2021-06-09 13:55:10|603.5|599.5|603.34|599.34|603.54|599.54|603.27|599.27|30
1623246920000|2021-06-09 13:55:20|603.33|599.33|603.41|599.41|603.55|599.55|603.32|599.32|27
1623246930000|2021-06-09 13:55:30|603.45|599.45|603.47|599.47|603.51|599.51|603.44|599.44|21
1623246940000|2021-06-09 13:55:40|603.45|599.45|603.65|599.65|603.7|599.7|603.41|599.41|24
1623246950000|2021-06-09 13:55:50|603.69|599.69|603.77|599.77|603.87|599.87|603.66|599.66|19
1623246960000|2021-06-09 13:56:00|603.78|599.78|603.88|599.88|603.88|599.88|603.78|599.78|13
1623246970000|2021-06-09 13:56:10|603.87|599.87|603.89|599.89|603.91|599.91|603.87|599.87|9
1623246980000|2021-06-09 13:56:20|603.93|599.93|604.55|600.55|604.56|600.56|603.92|599.92|20
1623246990000|2021-06-09 13:56:30|604.56|600.56|604.76|600.76|604.8|600.8|604.55|600.55|21
1623247000000|2021-06-09 13:56:40|604.75|600.75|605.3|601.3|605.33|601.33|604.74|600.74|18
1623247010000|2021-06-09 13:56:50|605.35|601.35|605.02|601.02|605.36|601.36|604.96|600.96|30
1623247020000|2021-06-09 13:57:00|605.03|601.03|604.48|600.48|605.03|601.03|604.38|600.38|31
1623247030000|2021-06-09 13:57:10|604.49|600.49|604.29|600.29|604.5|600.5|604.29|600.29|18
1623247040000|2021-06-09 13:57:20|604.28|600.28|604.27|600.27|604.3|600.3|604.2|600.2|19
1623247050000|2021-06-09 13:57:30|604.31|600.31|604.21|600.21|604.33|600.33|604.2|600.2|22
1623247060000|2021-06-09 13:57:40|604.18|600.18|603.96|599.96|604.23|600.23|603.87|599.87|32
1623247070000|2021-06-09 13:57:50|603.94|599.94|604|600|604.06|600.06|603.91|599.91|30
1623247080000|2021-06-09 13:58:00|603.98|599.98|603.54|599.54|603.98|599.98|603.51|599.51|28
1623247090000|2021-06-09 13:58:10|603.53|599.53|603.63|599.63|603.68|599.68|603.52|599.52|24
1623247100000|2021-06-09 13:58:20|603.62|599.62|603.62|599.62|603.78|599.78|603.58|599.58|32
1623247110000|2021-06-09 13:58:30|603.6|599.6|603|599|603.68|599.68|602.93|598.93|37
1623247120000|2021-06-09 13:58:40|603.04|599.04|603.23|599.23|603.23|599.23|602.8|598.8|29
1623247130000|2021-06-09 13:58:50|603.27|599.27|603.12|599.12|603.4|599.4|603.12|599.12|31
1623247140000|2021-06-09 13:59:00|603.17|599.17|603.24|599.24|603.24|599.24|602.6|598.6|32
1623247150000|2021-06-09 13:59:10|603.3|599.3|604.44|600.44|604.51|600.51|603.2|599.2|33
1623247160000|2021-06-09 13:59:20|604.43|600.43|605.18|601.18|605.18|601.18|604.41|600.41|26
1623247170000|2021-06-09 13:59:30|605.24|601.24|605.06|601.06|605.25|601.25|604.95|600.95|18
1623247180000|2021-06-09 13:59:40|605.07|601.07|605.23|601.23|605.27|601.27|604.98|600.98|32
1623247190000|2021-06-09 13:59:50|605.29|601.29|605.59|601.59|605.59|601.59|605.26|601.26|23
1623247200000|2021-06-09 14:00:00|605.62|601.62|606.32|602.32|606.36|602.36|605.48|601.48|32
1623247210000|2021-06-09 14:00:10|606.26|602.26|605.5|601.5|606.3|602.3|605.5|601.5|34
1623247220000|2021-06-09 14:00:20|605.39|601.39|605.61|601.61|605.69|601.69|605.39|601.39|25
1623247230000|2021-06-09 14:00:30|605.62|601.62|605.57|601.57|605.69|601.69|605.56|601.56|29
1623247240000|2021-06-09 14:00:40|605.58|601.58|605.18|601.18|605.62|601.62|605.16|601.16|33
1623247250000|2021-06-09 14:00:50|605.16|601.16|604.87|600.87|605.16|601.16|604.84|600.84|29
1623247260000|2021-06-09 14:01:00|604.86|600.86|604.71|600.71|604.86|600.86|604.71|600.71|20
1623247270000|2021-06-09 14:01:10|604.76|600.76|604.62|600.62|604.78|600.78|604.62|600.62|19
1623247280000|2021-06-09 14:01:20|604.61|600.61|604.63|600.63|604.64|600.64|604.4|600.4|29
1623247290000|2021-06-09 14:01:30|604.64|600.64|604.8|600.8|604.83|600.83|604.63|600.63|22
1623247300000|2021-06-09 14:01:40|604.79|600.79|605.12|601.12|605.12|601.12|604.75|600.75|27
1623247310000|2021-06-09 14:01:50|605.07|601.07|605.89|601.89|606.12|602.12|605.02|601.02|33
1623247320000|2021-06-09 14:02:00|605.81|601.81|606.03|602.03|606.04|602.04|605.81|601.81|25
1623247330000|2021-06-09 14:02:10|606.02|602.02|605.69|601.69|606.04|602.04|605.66|601.66|33
1623247340000|2021-06-09 14:02:20|605.67|601.67|606.27|602.27|606.28|602.28|605.67|601.67|27
1623247350000|2021-06-09 14:02:30|606.08|602.08|606.3|602.3|606.3|602.3|606|602|31
1623247360000|2021-06-09 14:02:40|606.31|602.31|606.09|602.09|606.34|602.34|606.09|602.09|23
1623247370000|2021-06-09 14:02:50|606.08|602.08|605.84|601.84|606.19|602.19|605.84|601.84|25
1623247380000|2021-06-09 14:03:00|605.85|601.85|605.68|601.68|605.85|601.85|605.68|601.68|27
1623247390000|2021-06-09 14:03:10|605.69|601.69|606.11|602.11|606.11|602.11|605.57|601.57|31
1623247400000|2021-06-09 14:03:20|606.06|602.06|606.09|602.09|606.1|602.1|605.95|601.95|24
1623247410000|2021-06-09 14:03:30|606.1|602.1|606.27|602.27|606.29|602.29|606.1|602.1|25
1623247420000|2021-06-09 14:03:40|606.23|602.23|606.42|602.42|606.42|602.42|606.23|602.23|24
1623247430000|2021-06-09 14:03:50|606.35|602.35|606.45|602.45|606.59|602.59|606.35|602.35|19
1623247440000|2021-06-09 14:04:00|606.46|602.46|606.32|602.32|606.65|602.65|606.31|602.31|27
1623247450000|2021-06-09 14:04:10|606.31|602.31|606.25|602.25|606.39|602.39|606.24|602.24|27
1623247460000|2021-06-09 14:04:20|606.24|602.24|606.61|602.61|606.66|602.66|606.23|602.23|27
1623247470000|2021-06-09 14:04:30|606.62|602.62|606.67|602.67|606.72|602.72|606.48|602.48|30
1623247480000|2021-06-09 14:04:40|606.68|602.68|606.97|602.97|607.12|603.12|606.67|602.67|22
1623247490000|2021-06-09 14:04:50|607.18|603.18|607.14|603.14|607.28|603.28|606.97|602.97|28
1623247500000|2021-06-09 14:05:00|607.15|603.15|607.21|603.21|607.31|603.31|607.15|603.15|24
1623247510000|2021-06-09 14:05:10|607.27|603.27|607.95|603.95|607.95|603.95|607.21|603.21|26
1623247520000|2021-06-09 14:05:20|607.84|603.84|608.05|604.05|608.05|604.05|607.76|603.76|15
1623247530000|2021-06-09 14:05:30|608|604|607.98|603.98|608.09|604.09|607.98|603.98|21
1623247540000|2021-06-09 14:05:40|608.07|604.07|608.04|604.04|608.1|604.1|607.98|603.98|20
1623247550000|2021-06-09 14:05:50|608.03|604.03|608.32|604.32|608.32|604.32|608.02|604.02|11
1623247560000|2021-06-09 14:06:00|608.3|604.3|608.38|604.38|608.38|604.38|608.28|604.28|16
1623247570000|2021-06-09 14:06:10|608.37|604.37|608.31|604.31|608.37|604.37|608.27|604.27|9
1623247580000|2021-06-09 14:06:20|608.37|604.37|608.41|604.41|608.42|604.42|608.29|604.29|17
1623247590000|2021-06-09 14:06:30|608.43|604.43|608.44|604.44|608.48|604.48|608.41|604.41|21
1623247600000|2021-06-09 14:06:40|608.46|604.46|608.44|604.44|608.49|604.49|608.41|604.41|15
1623247610000|2021-06-09 14:06:50|608.56|604.56|608.56|604.56|608.58|604.58|608.31|604.31|24
1623247620000|2021-06-09 14:07:00|608.41|604.41|608.42|604.42|608.48|604.48|608.41|604.41|20
1623247630000|2021-06-09 14:07:10|608.43|604.43|608.42|604.42|608.48|604.48|608.41|604.41|23
1623247640000|2021-06-09 14:07:20|608.41|604.41|608.56|604.56|608.6|604.6|608.41|604.41|21
1623247650000|2021-06-09 14:07:30|608.57|604.57|608.76|604.76|608.76|604.76|608.57|604.57|20
1623247660000|2021-06-09 14:07:40|608.83|604.83|609|605|609.27|605.27|608.72|604.72|28
1623247670000|2021-06-09 14:07:50|609.08|605.08|609.46|605.46|609.46|605.46|609|605|19
1623247680000|2021-06-09 14:08:00|609.44|605.44|609.39|605.39|609.46|605.46|609.39|605.39|16
1623247690000|2021-06-09 14:08:10|609.35|605.35|609.37|605.37|609.38|605.38|609.29|605.29|18
1623247700000|2021-06-09 14:08:20|609.32|605.32|609.41|605.41|609.54|605.54|609.23|605.23|24
1623247710000|2021-06-09 14:08:30|609.51|605.51|609.76|605.76|609.77|605.77|609.41|605.41|22
1623247720000|2021-06-09 14:08:40|609.6|605.6|610.41|606.41|610.41|606.41|609.34|605.34|21
1623247730000|2021-06-09 14:08:50|610.4|606.4|610.42|606.42|610.45|606.45|610.35|606.35|35
1623247740000|2021-06-09 14:09:00|610.45|606.45|610.44|606.44|610.46|606.46|610.36|606.36|23
1623247750000|2021-06-09 14:09:10|610.45|606.45|610.37|606.37|610.52|606.52|610.22|606.22|31
1623247760000|2021-06-09 14:09:20|610.35|606.35|610.39|606.39|610.73|606.73|610.32|606.32|30
1623247770000|2021-06-09 14:09:30|610.25|606.25|610.18|606.18|610.33|606.33|610.09|606.09|35
1623247780000|2021-06-09 14:09:40|610.19|606.19|610.3|606.3|610.85|606.85|610.17|606.17|29
1623247790000|2021-06-09 14:09:50|610.76|606.76|611.33|607.33|611.34|607.34|610.7|606.7|15
1623247800000|2021-06-09 14:10:00|611.32|607.32|611.51|607.51|611.51|607.51|611.17|607.17|13
1623247810000|2021-06-09 14:10:10|611.49|607.49|611.59|607.59|611.59|607.59|611.11|607.11|19
1623247820000|2021-06-09 14:10:20|611.62|607.62|611.31|607.31|611.65|607.65|611.08|607.08|24
1623247830000|2021-06-09 14:10:30|611.08|607.08|612.08|608.08|612.13|608.13|611.08|607.08|14
1623247840000|2021-06-09 14:10:40|612.07|608.07|611.63|607.63|612.07|608.07|611.56|607.56|29
1623247850000|2021-06-09 14:10:50|611.64|607.64|611.69|607.69|611.81|607.81|611.48|607.48|19
1623247860000|2021-06-09 14:11:00|611.67|607.67|611.45|607.45|611.7|607.7|611.4|607.4|27
1623247870000|2021-06-09 14:11:10|611.43|607.43|611.22|607.22|611.51|607.51|611.2|607.2|25
1623247880000|2021-06-09 14:11:20|611.23|607.23|610.94|606.94|611.25|607.25|610.9|606.9|15
1623247890000|2021-06-09 14:11:30|610.82|606.82|610.64|606.64|610.82|606.82|610.54|606.54|19
1623247900000|2021-06-09 14:11:40|610.62|606.62|610.46|606.46|610.62|606.62|610.45|606.45|22
1623247910000|2021-06-09 14:11:50|610.47|606.47|610.35|606.35|610.53|606.53|610.33|606.33|24
1623247920000|2021-06-09 14:12:00|610.34|606.34|610.36|606.36|610.49|606.49|610.29|606.29|29
1623247930000|2021-06-09 14:12:10|610.38|606.38|610.46|606.46|610.46|606.46|610.21|606.21|32
1623247940000|2021-06-09 14:12:20|610.51|606.51|610.53|606.53|610.81|606.81|610.39|606.39|35
1623247950000|2021-06-09 14:12:30|610.51|606.51|610.4|606.4|610.59|606.59|610.39|606.39|26
1623247960000|2021-06-09 14:12:40|610.39|606.39|610.35|606.35|610.43|606.43|610.35|606.35|20
1623247970000|2021-06-09 14:12:50|610.32|606.32|610.26|606.26|610.36|606.36|610.19|606.19|13
1623247980000|2021-06-09 14:13:00|610.19|606.19|610.11|606.11|610.29|606.29|610.11|606.11|30
1623247990000|2021-06-09 14:13:10|610.1|606.1|610.36|606.36|610.41|606.41|610.05|606.05|28
1623248000000|2021-06-09 14:13:20|610.37|606.37|610.37|606.37|610.5|606.5|610.32|606.32|27
1623248010000|2021-06-09 14:13:30|610.34|606.34|610.36|606.36|610.36|606.36|610.33|606.33|16
1623248020000|2021-06-09 14:13:40|610.34|606.34|610.18|606.18|610.36|606.36|610.09|606.09|23
1623248030000|2021-06-09 14:13:50|610.14|606.14|610.1|606.1|610.25|606.25|610.09|606.09|24
1623248040000|2021-06-09 14:14:00|610.11|606.11|609.67|605.67|610.13|606.13|609.67|605.67|28
1623248050000|2021-06-09 14:14:10|609.68|605.68|609.34|605.34|609.74|605.74|609.29|605.29|33
1623248060000|2021-06-09 14:14:20|609.33|605.33|609.38|605.38|609.48|605.48|609.31|605.31|24
1623248070000|2021-06-09 14:14:30|609.37|605.37|609.3|605.3|609.37|605.37|609.3|605.3|13
1623248080000|2021-06-09 14:14:40|609.29|605.29|609.34|605.34|609.41|605.41|609.16|605.16|16
1623248090000|2021-06-09 14:14:50|609.33|605.33|609.35|605.35|609.37|605.37|609.29|605.29|19
1623248100000|2021-06-09 14:15:00|609.36|605.36|609.39|605.39|609.39|605.39|609.33|605.33|23
1623248110000|2021-06-09 14:15:10|609.41|605.41|609.42|605.42|609.43|605.43|609.32|605.32|14
1623248120000|2021-06-09 14:15:20|609.43|605.43|609.35|605.35|609.43|605.43|609.35|605.35|27
1623248130000|2021-06-09 14:15:30|609.38|605.38|609.46|605.46|609.54|605.54|609.33|605.33|25
1623248140000|2021-06-09 14:15:40|609.45|605.45|609.42|605.42|609.6|605.6|609.41|605.41|21
1623248150000|2021-06-09 14:15:50|609.41|605.41|609.37|605.37|609.45|605.45|609.37|605.37|29
1623248160000|2021-06-09 14:16:00|609.36|605.36|609.04|605.04|609.42|605.42|609.04|605.04|23
1623248170000|2021-06-09 14:16:10|608.98|604.98|608.87|604.87|608.98|604.98|608.87|604.87|11
1623248180000|2021-06-09 14:16:20|608.84|604.84|608.39|604.39|609|605|608.39|604.39|13
1623248190000|2021-06-09 14:16:30|608.4|604.4|608.38|604.38|608.53|604.53|608.31|604.31|29
1623248200000|2021-06-09 14:16:40|608.36|604.36|608.23|604.23|608.42|604.42|608.23|604.23|27
1623248210000|2021-06-09 14:16:50|608.22|604.22|608.23|604.23|608.29|604.29|608.18|604.18|17
1623248220000|2021-06-09 14:17:00|608.22|604.22|608.23|604.23|608.27|604.27|608.19|604.19|19
1623248230000|2021-06-09 14:17:10|608.22|604.22|608.15|604.15|608.26|604.26|608.11|604.11|25
1623248240000|2021-06-09 14:17:20|608.14|604.14|608.15|604.15|608.2|604.2|608.14|604.14|14
1623248250000|2021-06-09 14:17:30|608.16|604.16|608|604|608.17|604.17|607.95|603.95|22
1623248260000|2021-06-09 14:17:40|607.98|603.98|607.9|603.9|608.01|604.01|607.87|603.87|26
1623248270000|2021-06-09 14:17:50|607.89|603.89|607.78|603.78|607.89|603.89|607.78|603.78|19
1623248280000|2021-06-09 14:18:00|607.79|603.79|607.75|603.75|607.8|603.8|607.71|603.71|21
1623248290000|2021-06-09 14:18:10|607.73|603.73|607.85|603.85|607.86|603.86|607.71|603.71|23
1623248300000|2021-06-09 14:18:20|607.87|603.87|608.03|604.03|608.15|604.15|607.85|603.85|24
1623248310000|2021-06-09 14:18:30|607.98|603.98|607.97|603.97|608.03|604.03|607.96|603.96|28
1623248320000|2021-06-09 14:18:40|607.96|603.96|607.68|603.68|607.97|603.97|607.64|603.64|30
1623248330000|2021-06-09 14:18:50|607.6|603.6|607.3|603.3|607.61|603.61|607.29|603.29|21
1623248340000|2021-06-09 14:19:00|607.28|603.28|607.28|603.28|607.42|603.42|607.27|603.27|20
1623248350000|2021-06-09 14:19:10|607.29|603.29|607.36|603.36|607.41|603.41|607.28|603.28|14
1623248360000|2021-06-09 14:19:20|607.37|603.37|607.33|603.33|607.42|603.42|607.27|603.27|26
1623248370000|2021-06-09 14:19:30|607.34|603.34|607.22|603.22|607.34|603.34|607.22|603.22|16
1623248380000|2021-06-09 14:19:40|607.21|603.21|606.95|602.95|607.23|603.23|606.95|602.95|24
1623248390000|2021-06-09 14:19:50|606.96|602.96|606.95|602.95|606.97|602.97|606.85|602.85|18
1623248400000|2021-06-09 14:20:00|606.98|602.98|607.1|603.1|607.14|603.14|606.96|602.96|20
1623248410000|2021-06-09 14:20:10|607.03|603.03|607.67|603.67|607.77|603.77|607.03|603.03|29
1623248420000|2021-06-09 14:20:20|607.66|603.66|607.58|603.58|607.89|603.89|607.51|603.51|25
1623248430000|2021-06-09 14:20:30|607.57|603.57|607.64|603.64|607.79|603.79|607.51|603.51|12
1623248440000|2021-06-09 14:20:40|607.63|603.63|607.64|603.64|607.67|603.67|607.61|603.61|17
1623248450000|2021-06-09 14:20:50|607.63|603.63|607.44|603.44|607.72|603.72|607.31|603.31|24
1623248460000|2021-06-09 14:21:00|607.41|603.41|607.24|603.24|607.44|603.44|607.24|603.24|25
1623248470000|2021-06-09 14:21:10|607.22|603.22|607.08|603.08|607.28|603.28|607.07|603.07|30
1623248480000|2021-06-09 14:21:20|607.09|603.09|606.78|602.78|607.11|603.11|606.78|602.78|20
1623248490000|2021-06-09 14:21:30|606.81|602.81|606.71|602.71|606.81|602.81|606.62|602.62|25
1623248500000|2021-06-09 14:21:40|606.68|602.68|606.61|602.61|606.68|602.68|606.55|602.55|23
1623248510000|2021-06-09 14:21:50|606.6|602.6|606.59|602.59|606.62|602.62|606.56|602.56|19
1623248520000|2021-06-09 14:22:00|606.62|602.62|606.25|602.25|606.62|602.62|606.04|602.04|25
1623248530000|2021-06-09 14:22:10|606.24|602.24|606.26|602.26|606.28|602.28|606.22|602.22|27
1623248540000|2021-06-09 14:22:20|606.25|602.25|606.2|602.2|606.26|602.26|606.16|602.16|22
1623248550000|2021-06-09 14:22:30|606.19|602.19|606.25|602.25|606.27|602.27|606.15|602.15|29
1623248560000|2021-06-09 14:22:40|606.26|602.26|606.37|602.37|606.42|602.42|606.25|602.25|19
1623248570000|2021-06-09 14:22:50|606.43|602.43|606.45|602.45|606.45|602.45|606.38|602.38|17
1623248580000|2021-06-09 14:23:00|606.47|602.47|606.47|602.47|606.52|602.52|606.4|602.4|14
1623248590000|2021-06-09 14:23:10|606.54|602.54|606.67|602.67|606.71|602.71|606.45|602.45|19
1623248600000|2021-06-09 14:23:20|606.71|602.71|607.03|603.03|607.43|603.43|606.71|602.71|19
1623248610000|2021-06-09 14:23:30|607.11|603.11|606.6|602.6|607.11|603.11|606.41|602.41|32
1623248620000|2021-06-09 14:23:40|606.45|602.45|606.28|602.28|606.45|602.45|606.2|602.2|33
1623248630000|2021-06-09 14:23:50|606.27|602.27|606.03|602.03|606.31|602.31|605.99|601.99|26
1623248640000|2021-06-09 14:24:00|606|602|605.49|601.49|606.03|602.03|605.49|601.49|22
1623248650000|2021-06-09 14:24:10|605.39|601.39|605.28|601.28|605.39|601.39|605.26|601.26|25
1623248660000|2021-06-09 14:24:20|605.29|601.29|605.14|601.14|605.29|601.29|605.03|601.03|35
1623248670000|2021-06-09 14:24:30|605.13|601.13|604.98|600.98|605.15|601.15|604.96|600.96|31
1623248680000|2021-06-09 14:24:40|604.95|600.95|605.2|601.2|605.37|601.37|604.95|600.95|28
1623248690000|2021-06-09 14:24:50|605.13|601.13|605|601|605.13|601.13|604.97|600.97|5
1623248700000|2021-06-09 14:25:00|604.92|600.92|604.74|600.74|604.92|600.92|604.73|600.73|10
1623248710000|2021-06-09 14:25:10|604.73|600.73|604.42|600.42|604.76|600.76|604.39|600.39|22
1623248720000|2021-06-09 14:25:20|604.45|600.45|604.63|600.63|604.72|600.72|604.3|600.3|32
1623248730000|2021-06-09 14:25:30|604.62|600.62|604.83|600.83|604.91|600.91|604.62|600.62|31
1623248740000|2021-06-09 14:25:40|604.86|600.86|604.66|600.66|604.93|600.93|604.57|600.57|26
1623248750000|2021-06-09 14:25:50|604.57|600.57|604.08|600.08|604.62|600.62|604.08|600.08|32
1623248760000|2021-06-09 14:26:00|604.19|600.19|603.89|599.89|604.19|600.19|603.86|599.86|23
1623248770000|2021-06-09 14:26:10|603.9|599.9|603.85|599.85|604.07|600.07|603.78|599.78|29
1623248780000|2021-06-09 14:26:20|603.86|599.86|603.84|599.84|603.88|599.88|603.8|599.8|22
1623248790000|2021-06-09 14:26:30|603.85|599.85|604|600|604.1|600.1|603.84|599.84|22
1623248800000|2021-06-09 14:26:40|603.99|599.99|603.81|599.81|604.02|600.02|603.8|599.8|28
1623248810000|2021-06-09 14:26:50|603.86|599.86|604.14|600.14|604.17|600.17|603.86|599.86|26
1623248820000|2021-06-09 14:27:00|604.23|600.23|604.12|600.12|604.23|600.23|604.1|600.1|20
1623248830000|2021-06-09 14:27:10|604.13|600.13|603.9|599.9|604.13|600.13|603.9|599.9|19
1623248840000|2021-06-09 14:27:20|603.89|599.89|603.84|599.84|603.97|599.97|603.64|599.64|29
1623248850000|2021-06-09 14:27:30|603.85|599.85|603.96|599.96|604.08|600.08|603.82|599.82|26
1623248860000|2021-06-09 14:27:40|603.91|599.91|603.59|599.59|603.96|599.96|603.54|599.54|30
1623248870000|2021-06-09 14:27:50|603.57|599.57|603.51|599.51|603.6|599.6|603.51|599.51|23
1623248880000|2021-06-09 14:28:00|603.54|599.54|603.82|599.82|603.89|599.89|603.53|599.53|21
1623248890000|2021-06-09 14:28:10|603.8|599.8|603.57|599.57|603.82|599.82|603.5|599.5|26
1623248900000|2021-06-09 14:28:20|603.56|599.56|603.58|599.58|603.66|599.66|603.55|599.55|20
1623248910000|2021-06-09 14:28:30|603.57|599.57|603.56|599.56|603.57|599.57|603.5|599.5|17
1623248920000|2021-06-09 14:28:40|603.55|599.55|603.47|599.47|603.56|599.56|603.47|599.47|14
1623248930000|2021-06-09 14:28:50|603.46|599.46|603.44|599.44|603.46|599.46|603.4|599.4|13
1623248940000|2021-06-09 14:29:00|603.43|599.43|603.7|599.7|603.74|599.74|603.43|599.43|18
1623248950000|2021-06-09 14:29:10|603.75|599.75|603.76|599.76|603.79|599.79|603.7|599.7|23
1623248960000|2021-06-09 14:29:20|603.77|599.77|604.29|600.29|604.33|600.33|603.65|599.65|14
1623248970000|2021-06-09 14:29:30|604.3|600.3|604.43|600.43|604.43|600.43|604.3|600.3|20
1623248980000|2021-06-09 14:29:40|604.42|600.42|604.02|600.02|604.42|600.42|604.02|600.02|26
1623248990000|2021-06-09 14:29:50|604.01|600.01|604.14|600.14|604.14|600.14|603.85|599.85|28
1623249000000|2021-06-09 14:30:00|604.19|600.19|604.46|600.46|604.46|600.46|604.17|600.17|23
1623249010000|2021-06-09 14:30:10|604.47|600.47|604.55|600.55|604.59|600.59|604.47|600.47|21
1623249020000|2021-06-09 14:30:20|604.54|600.54|604.85|600.85|604.85|600.85|604.49|600.49|18
1623249030000|2021-06-09 14:30:30|604.84|600.84|605.3|601.3|605.36|601.36|604.84|600.84|20
1623249040000|2021-06-09 14:30:40|605.29|601.29|605.3|601.3|605.3|601.3|605.29|601.29|2
1623249050000|2021-06-09 14:30:50|605.29|601.29|605.35|601.35|605.42|601.42|605.29|601.29|20
1623249060000|2021-06-09 14:31:00|605.34|601.34|605.45|601.45|605.64|601.64|605.31|601.31|14
1623249070000|2021-06-09 14:31:10|605.64|601.64|605.71|601.71|605.77|601.77|605.54|601.54|28
1623249080000|2021-06-09 14:31:20|605.72|601.72|605.74|601.74|605.75|601.75|605.58|601.58|22
1623249090000|2021-06-09 14:31:30|605.73|601.73|605.93|601.93|605.97|601.97|605.58|601.58|22
1623249100000|2021-06-09 14:31:40|605.8|601.8|605.82|601.82|605.99|601.99|605.8|601.8|6
1623249110000|2021-06-09 14:31:50|605.95|601.95|606.26|602.26|606.27|602.27|605.95|601.95|15
1623249120000|2021-06-09 14:32:00|606.21|602.21|605.99|601.99|606.25|602.25|605.96|601.96|27
1623249130000|2021-06-09 14:32:10|605.98|601.98|605.98|601.98|606.01|602.01|605.94|601.94|23
1623249140000|2021-06-09 14:32:20|605.96|601.96|605.86|601.86|606|602|605.86|601.86|11
1623249150000|2021-06-09 14:32:30|605.87|601.87|605.64|601.64|605.87|601.87|605.61|601.61|17
1623249160000|2021-06-09 14:32:40|605.65|601.65|605.46|601.46|605.7|601.7|605.46|601.46|26
1623249170000|2021-06-09 14:32:50|605.45|601.45|605.06|601.06|605.51|601.51|605.06|601.06|28
1623249180000|2021-06-09 14:33:00|605.04|601.04|605.13|601.13|605.2|601.2|604.98|600.98|28
1623249190000|2021-06-09 14:33:10|605.16|601.16|605.41|601.41|605.54|601.54|605.1|601.1|31
1623249200000|2021-06-09 14:33:20|605.43|601.43|605.63|601.63|605.76|601.76|605.4|601.4|24
1623249210000|2021-06-09 14:33:30|605.66|601.66|605.54|601.54|605.7|601.7|605.54|601.54|10
1623249220000|2021-06-09 14:33:40|605.56|601.56|605.73|601.73|605.73|601.73|605.54|601.54|6
1623249230000|2021-06-09 14:33:50|605.66|601.66|605.7|601.7|605.73|601.73|605.61|601.61|13
1623249240000|2021-06-09 14:34:00|605.66|601.66|605.66|601.66|605.66|601.66|605.63|601.63|6
1623249250000|2021-06-09 14:34:10|605.67|601.67|605.75|601.75|605.75|601.75|605.66|601.66|20
1623249260000|2021-06-09 14:34:20|605.73|601.73|606|602|606.03|602.03|605.69|601.69|18
1623249270000|2021-06-09 14:34:30|605.98|601.98|605.98|601.98|606|602|605.96|601.96|15
1623249280000|2021-06-09 14:34:40|606|602|606.21|602.21|606.21|602.21|606|602|17
1623249290000|2021-06-09 14:34:50|606.2|602.2|606.22|602.22|606.4|602.4|606.09|602.09|19
1623249300000|2021-06-09 14:35:00|606.19|602.19|606.48|602.48|606.48|602.48|606.18|602.18|12
1623249310000|2021-06-09 14:35:10|606.45|602.45|606.18|602.18|606.99|602.99|606.18|602.18|26
1623249320000|2021-06-09 14:35:20|606.45|602.45|606.42|602.42|606.45|602.45|606.18|602.18|3
1623249330000|2021-06-09 14:35:30|606.18|602.18|606.18|602.18|606.45|602.45|606.18|602.18|13
1623249340000|2021-06-09 14:35:40|606.46|602.46|606.18|602.18|606.46|602.46|606.18|602.18|5
1623249350000|2021-06-09 14:35:50|606.45|602.45|607.18|603.18|607.18|603.18|606.18|602.18|4
1623249360000|2021-06-09 14:36:00|607.17|603.17|606.56|602.56|607.17|603.17|606.55|602.55|21
1623249370000|2021-06-09 14:36:10|606.57|602.57|606.58|602.58|606.61|602.61|606.54|602.54|21
1623249380000|2021-06-09 14:36:20|606.54|602.54|606.48|602.48|606.61|602.61|606.46|602.46|23
1623249390000|2021-06-09 14:36:30|606.47|602.47|606.16|602.16|606.54|602.54|606.08|602.08|23
1623249400000|2021-06-09 14:36:40|606.15|602.15|606.06|602.06|606.17|602.17|606.06|602.06|28
1623249410000|2021-06-09 14:36:50|606.07|602.07|606.18|602.18|606.19|602.19|606.01|602.01|19
1623249420000|2021-06-09 14:37:00|606.19|602.19|606.36|602.36|606.39|602.39|606.19|602.19|22
1623249430000|2021-06-09 14:37:10|606.37|602.37|606.37|602.37|606.41|602.41|606.32|602.32|18
1623249440000|2021-06-09 14:37:20|606.41|602.41|606.3|602.3|606.41|602.41|606.27|602.27|20
1623249450000|2021-06-09 14:37:30|606.29|602.29|606.41|602.41|606.41|602.41|606.26|602.26|24
1623249460000|2021-06-09 14:37:40|606.43|602.43|606.88|602.88|606.89|602.89|606.42|602.42|30
1623249470000|2021-06-09 14:37:50|606.9|602.9|606.8|602.8|606.9|602.9|606.78|602.78|15
1623249480000|2021-06-09 14:38:00|606.75|602.75|607.09|603.09|607.13|603.13|606.75|602.75|24
1623249490000|2021-06-09 14:38:10|607.07|603.07|607.18|603.18|607.2|603.2|607.07|603.07|9
1623249500000|2021-06-09 14:38:20|607.17|603.17|607.17|603.17|607.22|603.22|607.17|603.17|5
1623249510000|2021-06-09 14:38:30|607.21|603.21|607.33|603.33|607.33|603.33|607.17|603.17|8
1623249520000|2021-06-09 14:38:40|607.17|603.17|607.27|603.27|607.63|603.63|607.17|603.17|21
1623249530000|2021-06-09 14:38:50|607.29|603.29|607.11|603.11|607.33|603.33|607.04|603.04|25
1623249540000|2021-06-09 14:39:00|607.13|603.13|607.04|603.04|607.14|603.14|607.04|603.04|17
1623249550000|2021-06-09 14:39:10|607.05|603.05|607.03|603.03|607.12|603.12|607.01|603.01|15
1623249560000|2021-06-09 14:39:20|607.02|603.02|607.09|603.09|607.14|603.14|607.02|603.02|13
1623249570000|2021-06-09 14:39:30|607.14|603.14|607.01|603.01|607.14|603.14|606.99|602.99|18
1623249580000|2021-06-09 14:39:40|607|603|607.05|603.05|607.11|603.11|606.89|602.89|22
1623249590000|2021-06-09 14:39:50|606.91|602.91|606.98|602.98|606.98|602.98|606.87|602.87|6
1623249600000|2021-06-09 14:40:00|606.94|602.94|606.55|602.55|606.94|602.94|606.55|602.55|12
1623249610000|2021-06-09 14:40:10|606.53|602.53|606.49|602.49|606.58|602.58|606.49|602.49|20
1623249620000|2021-06-09 14:40:20|606.51|602.51|606.01|602.01|606.51|602.51|606|602|27
1623249630000|2021-06-09 14:40:30|606|602|605.98|601.98|606.04|602.04|605.94|601.94|26
1623249640000|2021-06-09 14:40:40|605.99|601.99|606.01|602.01|606.01|602.01|605.91|601.91|20
1623249650000|2021-06-09 14:40:50|605.99|601.99|605.96|601.96|605.99|601.99|605.74|601.74|15
1623249660000|2021-06-09 14:41:00|605.95|601.95|605.63|601.63|605.97|601.97|605.63|601.63|27
1623249670000|2021-06-09 14:41:10|605.64|601.64|605.45|601.45|605.66|601.66|605.43|601.43|23
1623249680000|2021-06-09 14:41:20|605.47|601.47|605.87|601.87|605.89|601.89|605.46|601.46|26
1623249690000|2021-06-09 14:41:30|605.85|601.85|605.84|601.84|605.86|601.86|605.83|601.83|19
1623249700000|2021-06-09 14:41:40|605.83|601.83|605.85|601.85|605.86|601.86|605.63|601.63|29
1623249710000|2021-06-09 14:41:50|605.82|601.82|605.93|601.93|606.06|602.06|605.72|601.72|20
1623249720000|2021-06-09 14:42:00|605.89|601.89|605.81|601.81|606.03|602.03|605.81|601.81|27
1623249730000|2021-06-09 14:42:10|605.82|601.82|606.63|602.63|606.68|602.68|605.77|601.77|27
1623249740000|2021-06-09 14:42:20|606.73|602.73|607.09|603.09|607.11|603.11|606.63|602.63|19
1623249750000|2021-06-09 14:42:30|607.1|603.1|607.37|603.37|607.38|603.38|607|603|13
1623249760000|2021-06-09 14:42:40|607.39|603.39|607.38|603.38|607.4|603.4|607.25|603.25|22
1623249770000|2021-06-09 14:42:50|607.37|603.37|607.68|603.68|607.68|603.68|607.37|603.37|20
1623249780000|2021-06-09 14:43:00|607.67|603.67|607.47|603.47|607.68|603.68|607.38|603.38|23
1623249790000|2021-06-09 14:43:10|607.45|603.45|607.44|603.44|607.5|603.5|607.38|603.38|25
1623249800000|2021-06-09 14:43:20|607.42|603.42|607.44|603.44|607.45|603.45|607.41|603.41|12
1623249810000|2021-06-09 14:43:30|607.46|603.46|607.61|603.61|607.61|603.61|607.46|603.46|6
1623249820000|2021-06-09 14:43:40|607.6|603.6|607.48|603.48|607.64|603.64|607.43|603.43|19
1623249830000|2021-06-09 14:43:50|607.5|603.5|607.29|603.29|607.5|603.5|607.16|603.16|29
1623249840000|2021-06-09 14:44:00|607.27|603.27|606.97|602.97|607.35|603.35|606.89|602.89|28
1623249850000|2021-06-09 14:44:10|606.98|602.98|606.99|602.99|607.12|603.12|606.97|602.97|23
1623249860000|2021-06-09 14:44:20|606.98|602.98|607.01|603.01|607.1|603.1|606.93|602.93|22
1623249870000|2021-06-09 14:44:30|607|603|607.38|603.38|607.38|603.38|606.9|602.9|13
1623249880000|2021-06-09 14:44:40|607.33|603.33|607.42|603.42|607.46|603.46|607.33|603.33|13
1623249890000|2021-06-09 14:44:50|607.41|603.41|607.34|603.34|607.47|603.47|607.33|603.33|17
1623249900000|2021-06-09 14:45:00|607.41|603.41|607.49|603.49|607.49|603.49|607.41|603.41|8
1623249910000|2021-06-09 14:45:10|607.5|603.5|608.22|604.22|608.25|604.25|607.41|603.41|32
1623249920000|2021-06-09 14:45:20|608.21|604.21|608.07|604.07|608.21|604.21|608.07|604.07|15
1623249930000|2021-06-09 14:45:30|608.08|604.08|608.24|604.24|608.24|604.24|608.06|604.06|14
1623249940000|2021-06-09 14:45:40|608.23|604.23|608.05|604.05|608.24|604.24|608.01|604.01|21
1623249950000|2021-06-09 14:45:50|608.04|604.04|608.04|604.04|608.09|604.09|608.02|604.02|15
1623249960000|2021-06-09 14:46:00|608.03|604.03|607.98|603.98|608.05|604.05|607.98|603.98|19
1623249970000|2021-06-09 14:46:10|607.97|603.97|607.99|603.99|608|604|607.93|603.93|17
1623249980000|2021-06-09 14:46:20|608.01|604.01|608|604|608.1|604.1|607.83|603.83|20
1623249990000|2021-06-09 14:46:30|607.99|603.99|608.08|604.08|608.09|604.09|607.93|603.93|29
1623250000000|2021-06-09 14:46:40|608.14|604.14|608.24|604.24|608.24|604.24|608.08|604.08|18
1623250010000|2021-06-09 14:46:50|608.23|604.23|608.35|604.35|608.35|604.35|608.21|604.21|10
1623250020000|2021-06-09 14:47:00|608.34|604.34|608.18|604.18|608.34|604.34|608.18|604.18|23
1623250030000|2021-06-09 14:47:10|608.17|604.17|608.2|604.2|608.2|604.2|608.14|604.14|14
1623250040000|2021-06-09 14:47:20|608.21|604.21|608.18|604.18|608.21|604.21|608.18|604.18|14
1623250050000|2021-06-09 14:47:30|608.17|604.17|608.19|604.19|608.19|604.19|608.17|604.17|9
1623250060000|2021-06-09 14:47:40|608.2|604.2|608.19|604.19|608.2|604.2|608.19|604.19|2
1623250070000|2021-06-09 14:47:50|608.2|604.2|608.28|604.28|608.3|604.3|608.19|604.19|24
1623250080000|2021-06-09 14:48:00|608.24|604.24|608.18|604.18|608.31|604.31|608.17|604.17|21
1623250090000|2021-06-09 14:48:10|608.17|604.17|608.27|604.27|608.29|604.29|607.93|603.93|30
1623250100000|2021-06-09 14:48:20|608.22|604.22|608.22|604.22|608.23|604.23|608.19|604.19|14
1623250110000|2021-06-09 14:48:30|608.2|604.2|608.21|604.21|608.26|604.26|608.2|604.2|9
1623250120000|2021-06-09 14:48:40|608.23|604.23|608.65|604.65|608.69|604.69|608.23|604.23|20
1623250130000|2021-06-09 14:48:50|608.68|604.68|608.5|604.5|608.69|604.69|608.5|604.5|23
1623250140000|2021-06-09 14:49:00|608.47|604.47|608.37|604.37|608.49|604.49|608.25|604.25|27
1623250150000|2021-06-09 14:49:10|608.34|604.34|608.21|604.21|608.35|604.35|608.21|604.21|13
1623250160000|2021-06-09 14:49:20|608.22|604.22|608.1|604.1|608.22|604.22|608.07|604.07|14
1623250170000|2021-06-09 14:49:30|608.11|604.11|608.1|604.1|608.19|604.19|608.09|604.09|16
1623250180000|2021-06-09 14:49:40|608.11|604.11|608.03|604.03|608.12|604.12|607.99|603.99|15
1623250190000|2021-06-09 14:49:50|608.02|604.02|608.01|604.01|608.02|604.02|607.97|603.97|19
1623250200000|2021-06-09 14:50:00|608|604|608.01|604.01|608.22|604.22|607.94|603.94|29
1623250210000|2021-06-09 14:50:10|607.97|603.97|608|604|608.03|604.03|607.96|603.96|12
1623250220000|2021-06-09 14:50:20|608.02|604.02|607.92|603.92|608.03|604.03|607.92|603.92|16
1623250230000|2021-06-09 14:50:30|607.93|603.93|607.61|603.61|607.93|603.93|607.59|603.59|24
1623250240000|2021-06-09 14:50:40|607.62|603.62|607.14|603.14|607.62|603.62|607.14|603.14|25
1623250250000|2021-06-09 14:50:50|607.15|603.15|607.21|603.21|607.21|603.21|607.08|603.08|17
1623250260000|2021-06-09 14:51:00|607.19|603.19|607.14|603.14|607.21|603.21|607.04|603.04|13
1623250270000|2021-06-09 14:51:10|607.16|603.16|606.91|602.91|607.16|603.16|606.87|602.87|14
1623250280000|2021-06-09 14:51:20|606.9|602.9|606.83|602.83|606.98|602.98|606.83|602.83|27
1623250290000|2021-06-09 14:51:30|606.86|602.86|606.7|602.7|606.86|602.86|606.65|602.65|27
1623250300000|2021-06-09 14:51:40|606.71|602.71|606.69|602.69|606.72|602.72|606.69|602.69|15
1623250310000|2021-06-09 14:51:50|606.7|602.7|606.58|602.58|606.73|602.73|606.58|602.58|23
1623250320000|2021-06-09 14:52:00|606.59|602.59|606.65|602.65|606.79|602.79|606.59|602.59|18
1623250330000|2021-06-09 14:52:10|606.64|602.64|606.37|602.37|606.64|602.64|606.37|602.37|9
1623250340000|2021-06-09 14:52:20|606.45|602.45|606.51|602.51|606.59|602.59|606.33|602.33|35
1623250350000|2021-06-09 14:52:30|606.52|602.52|606.42|602.42|606.54|602.54|606.38|602.38|22
1623250360000|2021-06-09 14:52:40|606.43|602.43|606.25|602.25|606.43|602.43|606.21|602.21|24
1623250370000|2021-06-09 14:52:50|606.24|602.24|605.38|601.38|606.24|602.24|605.38|601.38|21
1623250380000|2021-06-09 14:53:00|605.31|601.31|605.02|601.02|605.6|601.6|604.96|600.96|26
1623250390000|2021-06-09 14:53:10|605.01|601.01|604.31|600.31|605.6|601.6|604.31|600.31|22
1623250400000|2021-06-09 14:53:20|604.29|600.29|602.9|598.9|605.6|601.6|602.81|598.81|32
1623250410000|2021-06-09 14:53:30|602.8|598.8|602.95|598.95|603.62|599.62|602.8|598.8|34
1623250420000|2021-06-09 14:53:40|603.03|599.03|601.3|597.3|603.12|599.12|601.3|597.3|37
1623250430000|2021-06-09 14:53:50|601.52|597.52|600.19|596.19|601.52|597.52|600.04|596.04|30
1623250440000|2021-06-09 14:54:00|600.22|596.22|601.14|597.14|601.84|597.84|600.22|596.22|32
1623250450000|2021-06-09 14:54:10|601.01|597.01|600.56|596.56|601.03|597.03|600.5|596.5|27
1623250460000|2021-06-09 14:54:20|600.51|596.51|600.15|596.15|600.64|596.64|599.75|595.75|32
1623250470000|2021-06-09 14:54:30|599.5|595.5|597.21|593.21|599.6|595.6|597.21|593.21|33
1623250480000|2021-06-09 14:54:40|597.13|593.13|597.55|593.55|598.48|594.48|597.1|593.1|35
1623250490000|2021-06-09 14:54:50|597.31|593.31|597.98|593.98|597.98|593.98|597.24|593.24|29
1623250500000|2021-06-09 14:55:00|597.94|593.94|598.36|594.36|598.36|594.36|597.81|593.81|29
1623250510000|2021-06-09 14:55:10|598.34|594.34|597.84|593.84|598.34|594.34|597.8|593.8|30
1623250520000|2021-06-09 14:55:20|597.83|593.83|596.9|592.9|597.83|593.83|596.9|592.9|36
1623250530000|2021-06-09 14:55:30|596.97|592.97|596.6|592.6|597.25|593.25|596.52|592.52|34
1623250540000|2021-06-09 14:55:40|596.58|592.58|595.46|591.46|597.21|593.21|595.46|591.46|31
1623250550000|2021-06-09 14:55:50|595.37|591.37|595.92|591.92|595.99|591.99|595.25|591.25|35
1623250560000|2021-06-09 14:56:00|595.93|591.93|596.62|592.62|597.04|593.04|595.8|591.8|26
1623250570000|2021-06-09 14:56:10|596.66|592.66|596.65|592.65|596.66|592.66|596.41|592.41|26
1623250580000|2021-06-09 14:56:20|596.46|592.46|596.19|592.19|596.65|592.65|596.06|592.06|28
1623250590000|2021-06-09 14:56:30|596.14|592.14|595.99|591.99|596.14|592.14|595.5|591.5|34
1623250600000|2021-06-09 14:56:40|595.95|591.95|594.76|590.76|595.98|591.98|594.75|590.75|24
1623250610000|2021-06-09 14:56:50|594.86|590.86|594.63|590.63|594.86|590.86|594.37|590.37|27
1623250620000|2021-06-09 14:57:00|594.56|590.56|595.31|591.31|595.31|591.31|594.41|590.41|32
1623250630000|2021-06-09 14:57:10|595.32|591.32|595.31|591.31|595.38|591.38|595.01|591.01|29
1623250640000|2021-06-09 14:57:20|595.3|591.3|596.51|592.51|596.65|592.65|595.3|591.3|27
1623250650000|2021-06-09 14:57:30|596.62|592.62|597.08|593.08|597.47|593.47|596.25|592.25|33
1623250660000|2021-06-09 14:57:40|597.32|593.32|596.82|592.82|597.4|593.4|596.79|592.79|26
1623250670000|2021-06-09 14:57:50|596.76|592.76|596.14|592.14|596.77|592.77|596.11|592.11|26
1623250680000|2021-06-09 14:58:00|596.13|592.13|595.58|591.58|596.32|592.32|595.56|591.56|28
1623250690000|2021-06-09 14:58:10|595.62|591.62|595.41|591.41|595.72|591.72|595.41|591.41|28
1623250700000|2021-06-09 14:58:20|595.44|591.44|595.48|591.48|595.48|591.48|595.07|591.07|24
1623250710000|2021-06-09 14:58:30|595.37|591.37|595.48|591.48|595.48|591.48|595.12|591.12|21
1623250720000|2021-06-09 14:58:40|595.23|591.23|595.36|591.36|595.48|591.48|595.1|591.1|10
1623250730000|2021-06-09 14:58:50|595.48|591.48|595.48|591.48|595.49|591.49|595.34|591.34|11
1623250740000|2021-06-09 14:59:00|595.43|591.43|594.63|590.63|595.48|591.48|594.63|590.63|18
1623250750000|2021-06-09 14:59:10|594.62|590.62|593.99|589.99|594.68|590.68|593.99|589.99|18
1623250760000|2021-06-09 14:59:20|594.06|590.06|594.29|590.29|594.48|590.48|594.06|590.06|14
1623250770000|2021-06-09 14:59:30|594.32|590.32|594.53|590.53|594.53|590.53|594.32|590.32|10
1623250780000|2021-06-09 14:59:40|594.54|590.54|594.28|590.28|594.54|590.54|594.28|590.28|10
1623250790000|2021-06-09 14:59:50|594.29|590.29|594.5|590.5|594.59|590.59|594.29|590.29|20
1623250800000|2021-06-09 15:00:00|594.48|590.48|596.04|592.04|596.04|592.04|594.48|590.48|16
1623250810000|2021-06-09 15:00:10|596.07|592.07|595.64|591.64|596.25|592.25|595.6|591.6|18
1623250820000|2021-06-09 15:00:20|595.67|591.67|596.13|592.13|596.17|592.17|595.67|591.67|15
1623250830000|2021-06-09 15:00:30|596.18|592.18|595.97|591.97|596.22|592.22|595.84|591.84|9
1623250840000|2021-06-09 15:00:40|596.4|592.4|596.4|592.4|596.4|592.4|596.4|592.4|1
1623250850000|2021-06-09 15:00:50|596.6|592.6|596.92|592.92|596.92|592.92|596.54|592.54|3
1623250860000|2021-06-09 15:01:00|596.89|592.89|596.59|592.59|596.94|592.94|596.53|592.53|23
1623250870000|2021-06-09 15:01:10|596.6|592.6|596.48|592.48|596.69|592.69|596.46|592.46|18
1623250880000|2021-06-09 15:01:20|596.49|592.49|596.66|592.66|596.66|592.66|596.48|592.48|15
1623250890000|2021-06-09 15:01:30|596.67|592.67|596.78|592.78|596.78|592.78|596.65|592.65|16
1623250900000|2021-06-09 15:01:40|596.71|592.71|596.86|592.86|596.97|592.97|596.71|592.71|16
1623250910000|2021-06-09 15:01:50|596.94|592.94|596.88|592.88|597.07|593.07|596.88|592.88|5
1623250920000|2021-06-09 15:02:00|596.95|592.95|596.95|592.95|597.21|593.21|596.95|592.95|4
1623250930000|2021-06-09 15:02:10|597.16|593.16|597.12|593.12|597.16|593.16|596.95|592.95|4
1623250940000|2021-06-09 15:02:20|597.36|593.36|597.95|593.95|598.45|594.45|597.12|593.12|13
1623250950000|2021-06-09 15:02:30|599.11|595.11|600.24|596.24|600.47|596.47|597.95|593.95|15
1623250960000|2021-06-09 15:02:40|600.57|596.57|601.51|597.51|601.51|597.51|600.24|596.24|4
1623250970000|2021-06-09 15:02:50|601.69|597.69|604.48|600.48|604.48|600.48|601.51|597.51|9
1623250980000|2021-06-09 15:03:00|604.38|600.38|605.12|601.12|605.45|601.45|604.38|600.38|8
1623250990000|2021-06-09 15:03:10|604.91|600.91|604.12|600.12|604.91|600.91|603.68|599.68|18
1623251000000|2021-06-09 15:03:20|604|600|604.97|600.97|604.98|600.98|603.53|599.53|18
1623251010000|2021-06-09 15:03:30|604.81|600.81|604.09|600.09|604.81|600.81|603.94|599.94|20
1623251020000|2021-06-09 15:03:40|604.14|600.14|604.69|600.69|604.69|600.69|604.14|600.14|19
1623251030000|2021-06-09 15:03:50|604.85|600.85|606.1|602.1|606.1|602.1|604.85|600.85|12
1623251040000|2021-06-09 15:04:00|606.4|602.4|606.82|602.82|607|603|606.4|602.4|5
1623251050000|2021-06-09 15:04:10|607.51|603.51|610.54|606.54|610.67|606.67|606.82|602.82|14
1623251060000|2021-06-09 15:04:20|610.83|606.83|610.46|606.46|611.57|607.57|610.46|606.46|9
1623251070000|2021-06-09 15:04:30|610.72|606.72|609.87|605.87|610.72|606.72|609.87|605.87|19
1623251080000|2021-06-09 15:04:40|609.86|605.86|611.39|607.39|611.39|607.39|609.39|605.39|23
1623251090000|2021-06-09 15:04:50|611.16|607.16|611.42|607.42|611.77|607.77|611.16|607.16|14
1623251100000|2021-06-09 15:05:00|611.95|607.95|613.33|609.33|613.56|609.56|611.81|607.81|24
1623251110000|2021-06-09 15:05:10|613.24|609.24|612.59|608.59|613.24|609.24|612.51|608.51|19
1623251120000|2021-06-09 15:05:20|612.45|608.45|612.27|608.27|612.76|608.76|611.6|607.6|26
1623251130000|2021-06-09 15:05:30|612.16|608.16|611.97|607.97|612.97|608.97|611.97|607.97|23
1623251140000|2021-06-09 15:05:40|611.98|607.98|611.83|607.83|611.98|607.98|611.62|607.62|17
1623251150000|2021-06-09 15:05:50|611.67|607.67|611.44|607.44|611.67|607.67|611.39|607.39|10
1623251160000|2021-06-09 15:06:00|611.32|607.32|611.11|607.11|611.32|607.32|611.03|607.03|12
1623251170000|2021-06-09 15:06:10|611.19|607.19|611.29|607.29|611.29|607.29|610.71|606.71|20
1623251180000|2021-06-09 15:06:20|611.28|607.28|610.1|606.1|611.28|607.28|610.1|606.1|20
1623251190000|2021-06-09 15:06:30|610.17|606.17|609.97|605.97|610.46|606.46|609.88|605.88|18
1623251200000|2021-06-09 15:06:40|610.13|606.13|610.29|606.29|610.38|606.38|610.12|606.12|14
1623251210000|2021-06-09 15:06:50|610.27|606.27|609.66|605.66|610.27|606.27|609.66|605.66|17
1623251220000|2021-06-09 15:07:00|609.65|605.65|609.65|605.65|609.81|605.81|609.4|605.4|13
1623251230000|2021-06-09 15:07:10|609.76|605.76|610.32|606.32|610.95|606.95|609.74|605.74|24
1623251240000|2021-06-09 15:07:20|610.36|606.36|610.04|606.04|610.51|606.51|610.04|606.04|13
1623251250000|2021-06-09 15:07:30|610.08|606.08|610.46|606.46|610.46|606.46|609.72|605.72|13
1623251260000|2021-06-09 15:07:40|610.48|606.48|610.37|606.37|610.49|606.49|610.36|606.36|14
1623251270000|2021-06-09 15:07:50|610.38|606.38|610.67|606.67|611.04|607.04|610.3|606.3|18
1623251280000|2021-06-09 15:08:00|610.99|606.99|610.71|606.71|610.99|606.99|610.42|606.42|17
1623251290000|2021-06-09 15:08:10|610.7|606.7|610.76|606.76|610.9|606.9|610.7|606.7|10
1623251300000|2021-06-09 15:08:20|610.63|606.63|610.61|606.61|610.7|606.7|610.55|606.55|20
1623251310000|2021-06-09 15:08:30|610.58|606.58|610.99|606.99|611.02|607.02|610.54|606.54|19
1623251320000|2021-06-09 15:08:40|611|607|610.84|606.84|611.05|607.05|610.8|606.8|14
1623251330000|2021-06-09 15:08:50|610.82|606.82|610.9|606.9|611.2|607.2|610.74|606.74|22
1623251340000|2021-06-09 15:09:00|611.02|607.02|610.8|606.8|611.07|607.07|610.8|606.8|14
1623251350000|2021-06-09 15:09:10|610.75|606.75|610.51|606.51|610.87|606.87|610.51|606.51|13
1623251360000|2021-06-09 15:09:20|610.39|606.39|610.32|606.32|610.44|606.44|609.87|605.87|19
1623251370000|2021-06-09 15:09:30|610.44|606.44|610.47|606.47|610.76|606.76|610.43|606.43|21
1623251380000|2021-06-09 15:09:40|610.46|606.46|610.2|606.2|610.46|606.46|610.16|606.16|18
1623251390000|2021-06-09 15:09:50|610.19|606.19|610.31|606.31|610.53|606.53|610.19|606.19|19
1623251400000|2021-06-09 15:10:00|610.3|606.3|611.08|607.08|611.13|607.13|610.3|606.3|17
1623251410000|2021-06-09 15:10:10|610.99|606.99|610.75|606.75|610.99|606.99|610.64|606.64|6
1623251420000|2021-06-09 15:10:20|610.76|606.76|610.65|606.65|610.76|606.76|610.65|606.65|16
1623251430000|2021-06-09 15:10:30|610.64|606.64|610.57|606.57|610.71|606.71|610.55|606.55|18
1623251440000|2021-06-09 15:10:40|610.56|606.56|610.54|606.54|610.61|606.61|610.54|606.54|11
1623251450000|2021-06-09 15:10:50|610.52|606.52|610.29|606.29|610.53|606.53|609.98|605.98|27
1623251460000|2021-06-09 15:11:00|610.23|606.23|609.57|605.57|610.26|606.26|609.55|605.55|17
1623251470000|2021-06-09 15:11:10|609.46|605.46|610.32|606.32|610.49|606.49|609.46|605.46|21
1623251480000|2021-06-09 15:11:20|610.33|606.33|609.65|605.65|610.33|606.33|609.65|605.65|19
1623251490000|2021-06-09 15:11:30|609.63|605.63|609.38|605.38|609.63|605.63|609.38|605.38|27
1623251500000|2021-06-09 15:11:40|609.39|605.39|609.25|605.25|609.4|605.4|609.25|605.25|9
1623251510000|2021-06-09 15:11:50|609.28|605.28|608.5|604.5|609.28|605.28|608.5|604.5|23
1623251520000|2021-06-09 15:12:00|608.35|604.35|608.42|604.42|608.45|604.45|607.7|603.7|22
1623251530000|2021-06-09 15:12:10|608.58|604.58|608.3|604.3|609.54|605.54|608.3|604.3|30
1623251540000|2021-06-09 15:12:20|608.26|604.26|608.44|604.44|608.44|604.44|608.2|604.2|14
1623251550000|2021-06-09 15:12:30|608.51|604.51|608.6|604.6|608.75|604.75|608.51|604.51|17
1623251560000|2021-06-09 15:12:40|608.59|604.59|608.52|604.52|608.64|604.64|608.37|604.37|18
1623251570000|2021-06-09 15:12:50|608.81|604.81|609.19|605.19|609.19|605.19|608.71|604.71|13
1623251580000|2021-06-09 15:13:00|609.25|605.25|609.29|605.29|609.4|605.4|608.91|604.91|16
1623251590000|2021-06-09 15:13:10|609.51|605.51|609.54|605.54|609.59|605.59|609.24|605.24|13
1623251600000|2021-06-09 15:13:20|609.56|605.56|609.55|605.55|609.62|605.62|609.36|605.36|20
1623251610000|2021-06-09 15:13:30|609.69|605.69|609.78|605.78|609.78|605.78|609.55|605.55|8
1623251620000|2021-06-09 15:13:40|609.82|605.82|610.34|606.34|610.34|606.34|609.68|605.68|9
1623251630000|2021-06-09 15:13:50|610.32|606.32|610.54|606.54|610.65|606.65|610.32|606.32|17
1623251640000|2021-06-09 15:14:00|610.67|606.67|610.44|606.44|610.67|606.67|610.44|606.44|13
1623251650000|2021-06-09 15:14:10|610.37|606.37|611.35|607.35|611.36|607.36|610.33|606.33|12
1623251660000|2021-06-09 15:14:20|611.18|607.18|610.83|606.83|611.18|607.18|610.62|606.62|25
1623251670000|2021-06-09 15:14:30|610.85|606.85|610.56|606.56|610.85|606.85|610.56|606.56|21
1623251680000|2021-06-09 15:14:40|610.58|606.58|610.69|606.69|610.74|606.74|610.54|606.54|18
1623251690000|2021-06-09 15:14:50|610.68|606.68|610.34|606.34|610.69|606.69|610.24|606.24|24
1623251700000|2021-06-09 15:15:00|610.27|606.27|611.59|607.59|611.59|607.59|610.18|606.18|27
1623251710000|2021-06-09 15:15:10|611.44|607.44|611.52|607.52|611.73|607.73|611.39|607.39|22
1623251720000|2021-06-09 15:15:20|611.54|607.54|611.74|607.74|611.86|607.86|611.54|607.54|12
1623251730000|2021-06-09 15:15:30|611.73|607.73|612.2|608.2|612.2|608.2|611.39|607.39|24
1623251740000|2021-06-09 15:15:40|612.28|608.28|612.31|608.31|612.34|608.34|612.1|608.1|28
1623251750000|2021-06-09 15:15:50|612.34|608.34|612.3|608.3|612.34|608.34|612.18|608.18|17
1623251760000|2021-06-09 15:16:00|612.31|608.31|612.93|608.93|613|609|612.28|608.28|22
1623251770000|2021-06-09 15:16:10|612.97|608.97|613.47|609.47|613.47|609.47|612.67|608.67|9
1623251780000|2021-06-09 15:16:20|613.59|609.59|613.57|609.57|613.69|609.69|613.53|609.53|17
1623251790000|2021-06-09 15:16:30|613.56|609.56|614.2|610.2|614.46|610.46|613.56|609.56|16
1623251800000|2021-06-09 15:16:40|614.55|610.55|615.35|611.35|615.47|611.47|614.2|610.2|6
1623251810000|2021-06-09 15:16:50|615.4|611.4|615.5|611.5|615.5|611.5|615.3|611.3|11
1623251820000|2021-06-09 15:17:00|616.06|612.06|616.35|612.35|616.55|612.55|616.06|612.06|7
1623251830000|2021-06-09 15:17:10|616.36|612.36|616.35|612.35|616.74|612.74|616.35|612.35|9
1623251850000|2021-06-09 15:17:30|617.65|613.65|617.68|613.68|617.68|613.68|617.65|613.65|2
1623251860000|2021-06-09 15:17:40|617.72|613.72|618.8|614.8|618.81|614.81|617.72|613.72|13
1623251870000|2021-06-09 15:17:50|618.79|614.79|618.13|614.13|618.79|614.79|618.08|614.08|13
1623251880000|2021-06-09 15:18:00|618.19|614.19|616.89|612.89|618.21|614.21|616.89|612.89|12
1623251890000|2021-06-09 15:18:10|615.99|611.99|616.08|612.08|616.61|612.61|615.88|611.88|9
1623251900000|2021-06-09 15:18:20|616.1|612.1|616.63|612.63|616.77|612.77|616.07|612.07|9
1623251910000|2021-06-09 15:18:30|616.5|612.5|617.47|613.47|617.69|613.69|616.5|612.5|23
1623251920000|2021-06-09 15:18:40|617.63|613.63|616.5|612.5|617.63|613.63|616.5|612.5|19
1623251930000|2021-06-09 15:18:50|616.13|612.13|616.21|612.21|616.34|612.34|616.04|612.04|21
1623251940000|2021-06-09 15:19:00|616.26|612.26|617.47|613.47|617.47|613.47|616.14|612.14|11
1623251950000|2021-06-09 15:19:10|617.26|613.26|617.42|613.42|617.72|613.72|617.22|613.22|14
1623251960000|2021-06-09 15:19:20|617.64|613.64|617.47|613.47|617.67|613.67|617.21|613.21|15
1623251970000|2021-06-09 15:19:30|617.48|613.48|617.59|613.59|617.67|613.67|617.47|613.47|23
1623251980000|2021-06-09 15:19:40|617.36|613.36|617.62|613.62|617.62|613.62|617.3|613.3|15
1623251990000|2021-06-09 15:19:50|617.74|613.74|617.77|613.77|618.15|614.15|617.74|613.74|16
1623252000000|2021-06-09 15:20:00|617.66|613.66|617.48|613.48|617.66|613.66|616.87|612.87|14
1623252010000|2021-06-09 15:20:10|617.46|613.46|617.77|613.77|617.91|613.91|617.31|613.31|17
1623252020000|2021-06-09 15:20:20|617.93|613.93|617.77|613.77|617.93|613.93|617.77|613.77|4
1623252030000|2021-06-09 15:20:30|617.98|613.98|618|614|618|614|617.98|613.98|2
1623252040000|2021-06-09 15:20:40|618.01|614.01|618.06|614.06|618.06|614.06|618.01|614.01|3
1623252050000|2021-06-09 15:20:50|618.03|614.03|618.58|614.58|618.96|614.96|618|614|19
1623252060000|2021-06-09 15:21:00|618.33|614.33|620.11|616.11|620.48|616.48|618.33|614.33|20
1623252070000|2021-06-09 15:21:10|620.35|616.35|620.35|616.35|620.61|616.61|620.14|616.14|18
1623252080000|2021-06-09 15:21:20|620.47|616.47|620.55|616.55|620.74|616.74|620.42|616.42|26
1623252090000|2021-06-09 15:21:30|620.54|616.54|620.36|616.36|620.57|616.57|620.12|616.12|18
1623252100000|2021-06-09 15:21:40|620.33|616.33|620.13|616.13|620.43|616.43|620.05|616.05|24
1623252110000|2021-06-09 15:21:50|620.06|616.06|620|616|620.12|616.12|619.93|615.93|18
1623252120000|2021-06-09 15:22:00|620.03|616.03|619.7|615.7|620.06|616.06|619.11|615.11|22
1623252130000|2021-06-09 15:22:10|619.67|615.67|620.06|616.06|620.36|616.36|619.67|615.67|18
1623252140000|2021-06-09 15:22:20|620.56|616.56|620.65|616.65|620.72|616.72|620.47|616.47|13
1623252150000|2021-06-09 15:22:30|620.76|616.76|620.36|616.36|620.76|616.76|620.05|616.05|16
1623252160000|2021-06-09 15:22:40|620.44|616.44|620.34|616.34|620.48|616.48|620.22|616.22|5
1623252170000|2021-06-09 15:22:50|620.33|616.33|620.4|616.4|620.4|616.4|620.29|616.29|9
1623252180000|2021-06-09 15:23:00|620.47|616.47|620.4|616.4|620.52|616.52|620.4|616.4|7
1623252190000|2021-06-09 15:23:10|620.61|616.61|620.4|616.4|620.61|616.61|620.4|616.4|2
1623252200000|2021-06-09 15:23:20|620.58|616.58|620.99|616.99|621.01|617.01|620.58|616.58|7
1623252210000|2021-06-09 15:23:30|620.9|616.9|620.4|616.4|621|617|620.38|616.38|12
1623252220000|2021-06-09 15:23:40|620.41|616.41|620.55|616.55|620.93|616.93|620.39|616.39|23
1623252230000|2021-06-09 15:23:50|620.59|616.59|620.26|616.26|620.59|616.59|620.14|616.14|13
1623252240000|2021-06-09 15:24:00|619.71|615.71|618.73|614.73|619.71|615.71|618.71|614.71|7
1623252250000|2021-06-09 15:24:10|618.91|614.91|618.54|614.54|618.91|614.91|618.47|614.47|18
1623252260000|2021-06-09 15:24:20|618.43|614.43|618.66|614.66|618.66|614.66|618.43|614.43|24
1623252270000|2021-06-09 15:24:30|618.59|614.59|618.67|614.67|618.89|614.89|618.59|614.59|11
1623252280000|2021-06-09 15:24:40|618.59|614.59|617.56|613.56|618.75|614.75|617.42|613.42|25
1623252290000|2021-06-09 15:24:50|617.71|613.71|617.95|613.95|618.45|614.45|617.71|613.71|19
1623252300000|2021-06-09 15:25:00|618.05|614.05|618.89|614.89|619.1|615.1|618.05|614.05|21
1623252310000|2021-06-09 15:25:10|619.1|615.1|618.81|614.81|619.1|615.1|618.38|614.38|22
1623252320000|2021-06-09 15:25:20|618.71|614.71|618.39|614.39|618.81|614.81|618.39|614.39|6
1623252330000|2021-06-09 15:25:30|618.45|614.45|620.39|616.39|620.39|616.39|618.39|614.39|17
1623252340000|2021-06-09 15:25:40|620.35|616.35|621.52|617.52|621.52|617.52|620.27|616.27|10
1623252350000|2021-06-09 15:25:50|621.9|617.9|622.37|618.37|622.66|618.66|621.86|617.86|16
1623252360000|2021-06-09 15:26:00|622.22|618.22|620.81|616.81|622.22|618.22|620.81|616.81|13
1623252370000|2021-06-09 15:26:10|621.56|617.56|621.52|617.52|621.56|617.56|620.89|616.89|12
1623252380000|2021-06-09 15:26:20|621.63|617.63|621.27|617.27|621.63|617.63|621.27|617.27|7
1623252390000|2021-06-09 15:26:30|621.17|617.17|621.27|617.27|621.27|617.27|620.81|616.81|7
1623252400000|2021-06-09 15:26:40|620.89|616.89|621.27|617.27|621.27|617.27|620.42|616.42|3
1623252410000|2021-06-09 15:26:50|619.86|615.86|619.63|615.63|619.99|615.99|619.63|615.63|8
1623252420000|2021-06-09 15:27:00|619.61|615.61|619.07|615.07|619.61|615.61|618.99|614.99|15
1623252430000|2021-06-09 15:27:10|619.09|615.09|618.59|614.59|619.1|615.1|618.5|614.5|22
1623252440000|2021-06-09 15:27:20|618.57|614.57|618.87|614.87|619.6|615.6|618.56|614.56|17
1623252450000|2021-06-09 15:27:30|618.78|614.78|619.14|615.14|619.31|615.31|618.45|614.45|27
1623252460000|2021-06-09 15:27:40|619.13|615.13|619.18|615.18|619.18|615.18|618.78|614.78|18
1623252470000|2021-06-09 15:27:50|619.08|615.08|619.18|615.18|619.25|615.25|619.06|615.06|12
1623252480000|2021-06-09 15:28:00|619.21|615.21|619.5|615.5|619.68|615.68|619.18|615.18|13
1623252490000|2021-06-09 15:28:10|619.58|615.58|619.41|615.41|619.7|615.7|619.41|615.41|15
1623252500000|2021-06-09 15:28:20|619.35|615.35|619.31|615.31|619.43|615.43|619.02|615.02|17
1623252510000|2021-06-09 15:28:30|619.43|615.43|619.23|615.23|619.44|615.44|619.17|615.17|14
1623252520000|2021-06-09 15:28:40|619.24|615.24|619.21|615.21|619.26|615.26|619.2|615.2|19
1623252530000|2021-06-09 15:28:50|619.19|615.19|620.17|616.17|620.17|616.17|619.19|615.19|21
1623252540000|2021-06-09 15:29:00|619.96|615.96|619.58|615.58|620.06|616.06|619.27|615.27|15
1623252550000|2021-06-09 15:29:10|619.51|615.51|619.76|615.76|620|616|619.51|615.51|19
1623252560000|2021-06-09 15:29:20|619.7|615.7|620.08|616.08|620.24|616.24|619.64|615.64|20
1623252570000|2021-06-09 15:29:30|620.04|616.04|619.98|615.98|620.43|616.43|619.98|615.98|15
1623252580000|2021-06-09 15:29:40|620.44|616.44|619.98|615.98|620.44|616.44|619.98|615.98|9
1623252590000|2021-06-09 15:29:50|620.32|616.32|620.69|616.69|620.95|616.95|620.26|616.26|21
1623252600000|2021-06-09 15:30:00|620.43|616.43|619.87|615.87|620.6|616.6|619.66|615.66|23
1623252610000|2021-06-09 15:30:10|619.9|615.9|620.41|616.41|620.67|616.67|619.8|615.8|13
1623252620000|2021-06-09 15:30:20|621.02|617.02|621.01|617.01|621.64|617.64|621|617|11
1623252630000|2021-06-09 15:30:30|621.49|617.49|621.39|617.39|621.51|617.51|621.39|617.39|5
1623252640000|2021-06-09 15:30:40|621.56|617.56|621.65|617.65|621.66|617.66|621.43|617.43|15
1623252650000|2021-06-09 15:30:50|621.66|617.66|621.8|617.8|621.86|617.86|621.56|617.56|19
1623252660000|2021-06-09 15:31:00|621.81|617.81|621.59|617.59|622.02|618.02|621.59|617.59|15
1623252670000|2021-06-09 15:31:10|621.77|617.77|621.59|617.59|622.04|618.04|621.59|617.59|6
1623252680000|2021-06-09 15:31:20|622.07|618.07|621.59|617.59|622.07|618.07|621.59|617.59|2
1623252690000|2021-06-09 15:31:30|622.5|618.5|622.19|618.19|622.64|618.64|622.19|618.19|6
1623252700000|2021-06-09 15:31:40|622.26|618.26|622.39|618.39|623.57|619.57|622.26|618.26|20
1623252710000|2021-06-09 15:31:50|622.4|618.4|622.32|618.32|623.43|619.43|622.32|618.32|7
1623252720000|2021-06-09 15:32:00|622.85|618.85|623.69|619.69|623.69|619.69|622.85|618.85|16
1623252730000|2021-06-09 15:32:10|623.71|619.71|623.08|619.08|624.02|620.02|623.08|619.08|18
1623252740000|2021-06-09 15:32:20|623.06|619.06|622.51|618.51|623.06|619.06|622.47|618.47|18
1623252750000|2021-06-09 15:32:30|622.6|618.6|622.61|618.61|622.85|618.85|622.51|618.51|13
1623252760000|2021-06-09 15:32:40|622.54|618.54|622.33|618.33|622.77|618.77|622.27|618.27|12
1623252770000|2021-06-09 15:32:50|622.29|618.29|622.16|618.16|622.29|618.29|621.97|617.97|21
1623252780000|2021-06-09 15:33:00|622.18|618.18|622.79|618.79|622.79|618.79|621.99|617.99|10
1623252790000|2021-06-09 15:33:10|622.88|618.88|622.81|618.81|623.02|619.02|622.7|618.7|11
1623252800000|2021-06-09 15:33:20|622.82|618.82|622.98|618.98|622.98|618.98|622.77|618.77|3
1623252810000|2021-06-09 15:33:30|623.07|619.07|623.68|619.68|623.86|619.86|623.07|619.07|16
1623252820000|2021-06-09 15:33:40|623.23|619.23|623.38|619.38|623.73|619.73|623.23|619.23|9
1623252830000|2021-06-09 15:33:50|623.76|619.76|623.49|619.49|623.76|619.76|623.48|619.48|10
1623252840000|2021-06-09 15:34:00|623.54|619.54|622.74|618.74|623.55|619.55|622.74|618.74|16
1623252850000|2021-06-09 15:34:10|622.57|618.57|622.46|618.46|622.57|618.57|622.46|618.46|7
1623252860000|2021-06-09 15:34:20|622.47|618.47|622.49|618.49|622.66|618.66|622.47|618.47|6
1623252870000|2021-06-09 15:34:30|622.37|618.37|621.58|617.58|622.37|618.37|621.58|617.58|2
1623252880000|2021-06-09 15:34:40|621.67|617.67|621.9|617.9|621.98|617.98|621.58|617.58|18
1623252890000|2021-06-09 15:34:50|621.91|617.91|621.86|617.86|621.91|617.91|621.64|617.64|12
1623252900000|2021-06-09 15:35:00|621.85|617.85|622.02|618.02|622.33|618.33|621.85|617.85|12
1623252910000|2021-06-09 15:35:10|622.19|618.19|622.13|618.13|622.19|618.19|622.02|618.02|3
1623252920000|2021-06-09 15:35:20|622.12|618.12|621.74|617.74|622.12|618.12|621.74|617.74|11
1623252930000|2021-06-09 15:35:30|621.85|617.85|621.38|617.38|621.92|617.92|621.38|617.38|11
1623252940000|2021-06-09 15:35:40|621.29|617.29|621.28|617.28|621.29|617.29|621.25|617.25|7
1623252950000|2021-06-09 15:35:50|621.22|617.22|620.79|616.79|621.22|617.22|620.64|616.64|22
1623252960000|2021-06-09 15:36:00|620.65|616.65|621.38|617.38|621.38|617.38|620.65|616.65|5
1623252970000|2021-06-09 15:36:10|620.92|616.92|621.4|617.4|621.4|617.4|620.92|616.92|8
1623252980000|2021-06-09 15:36:20|621.26|617.26|621.24|617.24|621.61|617.61|621.14|617.14|20
1623252990000|2021-06-09 15:36:30|621.22|617.22|621.29|617.29|621.3|617.3|621.19|617.19|9
1623253000000|2021-06-09 15:36:40|621.27|617.27|621.29|617.29|621.33|617.33|621.27|617.27|5
1623253010000|2021-06-09 15:36:50|621.28|617.28|621|617|621.28|617.28|621|617|13
1623253020000|2021-06-09 15:37:00|620.98|616.98|620.67|616.67|620.98|616.98|620.52|616.52|12
1623253030000|2021-06-09 15:37:10|620.61|616.61|620.69|616.69|620.75|616.75|620.53|616.53|20
1623253040000|2021-06-09 15:37:20|620.73|616.73|621.06|617.06|621.13|617.13|620.73|616.73|18
1623253050000|2021-06-09 15:37:30|620.93|616.93|621.06|617.06|621.09|617.09|620.9|616.9|16
1623253060000|2021-06-09 15:37:40|621.02|617.02|620.93|616.93|621.02|617.02|620.93|616.93|10
1623253070000|2021-06-09 15:37:50|620.97|616.97|621.12|617.12|621.12|617.12|620.86|616.86|15
1623253080000|2021-06-09 15:38:00|621.19|617.19|621.06|617.06|621.19|617.19|621.06|617.06|20
1623253090000|2021-06-09 15:38:10|621.09|617.09|621.13|617.13|621.17|617.17|621.05|617.05|24
1623253100000|2021-06-09 15:38:20|621.12|617.12|621.06|617.06|621.18|617.18|620.76|616.76|20
1623253110000|2021-06-09 15:38:30|621.07|617.07|621.32|617.32|621.39|617.39|620.97|616.97|32
1623253120000|2021-06-09 15:38:40|621.31|617.31|621.56|617.56|621.58|617.58|621.31|617.31|30
1623253130000|2021-06-09 15:38:50|621.43|617.43|622.1|618.1|622.17|618.17|621|617|27
1623253140000|2021-06-09 15:39:00|622.09|618.09|623.59|619.59|623.77|619.77|621.98|617.98|30
1623253150000|2021-06-09 15:39:10|623.5|619.5|622.96|618.96|623.89|619.89|622.96|618.96|22
1623253160000|2021-06-09 15:39:20|622.83|618.83|623.58|619.58|623.58|619.58|622.75|618.75|26
1623253170000|2021-06-09 15:39:30|623.62|619.62|623.41|619.41|623.62|619.62|623.27|619.27|20
1623253180000|2021-06-09 15:39:40|623.42|619.42|623.02|619.02|623.43|619.43|622.57|618.57|28
1623253190000|2021-06-09 15:39:50|622.58|618.58|623.5|619.5|623.54|619.54|622.58|618.58|14
1623253200000|2021-06-09 15:40:00|623.52|619.52|623.37|619.37|623.64|619.64|623.16|619.16|33
1623253210000|2021-06-09 15:40:10|623.54|619.54|623.46|619.46|623.55|619.55|622.73|618.73|23
1623253220000|2021-06-09 15:40:20|623.47|619.47|623.37|619.37|623.54|619.54|623.37|619.37|5
1623253230000|2021-06-09 15:40:30|623.36|619.36|623.54|619.54|623.54|619.54|623.29|619.29|4
1623253240000|2021-06-09 15:40:40|623.62|619.62|623.55|619.55|623.62|619.62|623.48|619.48|3
1623253250000|2021-06-09 15:40:50|623.47|619.47|623.11|619.11|623.6|619.6|623.11|619.11|22
1623253260000|2021-06-09 15:41:00|623.15|619.15|623.29|619.29|623.59|619.59|623.1|619.1|26
1623253270000|2021-06-09 15:41:10|623.54|619.54|623.1|619.1|623.54|619.54|623.1|619.1|17
1623253280000|2021-06-09 15:41:20|623|619|623.29|619.29|623.29|619.29|622.2|618.2|17
1623253290000|2021-06-09 15:41:30|622.32|618.32|622.17|618.17|622.54|618.54|621.81|617.81|13
1623253300000|2021-06-09 15:41:40|621.81|617.81|622.55|618.55|622.56|618.56|621.8|617.8|15
1623253310000|2021-06-09 15:41:50|622.51|618.51|622.2|618.2|622.51|618.51|622.2|618.2|12
1623253320000|2021-06-09 15:42:00|622.44|618.44|622.36|618.36|622.52|618.52|622.2|618.2|19
1623253330000|2021-06-09 15:42:10|622.2|618.2|622.47|618.47|622.6|618.6|622.2|618.2|19
1623253340000|2021-06-09 15:42:20|622.51|618.51|622.49|618.49|622.51|618.51|622.27|618.27|7
1623253350000|2021-06-09 15:42:30|622.61|618.61|622.41|618.41|622.61|618.61|622.27|618.27|12
1623253360000|2021-06-09 15:42:40|622.36|618.36|622.37|618.37|622.47|618.47|622.26|618.26|17
1623253370000|2021-06-09 15:42:50|622.32|618.32|622.22|618.22|622.36|618.36|622.07|618.07|16
1623253380000|2021-06-09 15:43:00|622.2|618.2|622.5|618.5|623.12|619.12|622.18|618.18|26
1623253390000|2021-06-09 15:43:10|622.56|618.56|622.78|618.78|622.82|618.82|622.51|618.51|11
1623253400000|2021-06-09 15:43:20|622.82|618.82|622.67|618.67|622.82|618.82|622.62|618.62|14
1623253410000|2021-06-09 15:43:30|622.61|618.61|622.32|618.32|622.61|618.61|622.25|618.25|7
1623253420000|2021-06-09 15:43:40|622.37|618.37|622.62|618.62|622.62|618.62|622.32|618.32|5
1623253430000|2021-06-09 15:43:50|622.63|618.63|622.71|618.71|622.71|618.71|622.58|618.58|6
1623253440000|2021-06-09 15:44:00|622.72|618.72|622.7|618.7|622.72|618.72|622.6|618.6|16
1623253450000|2021-06-09 15:44:10|622.74|618.74|622.99|618.99|623.25|619.25|622.58|618.58|29
1623253460000|2021-06-09 15:44:20|623.7|619.7|622.99|618.99|623.7|619.7|622.99|618.99|11
1623253470000|2021-06-09 15:44:30|623.02|619.02|622.99|618.99|623.22|619.22|622.97|618.97|8
1623253480000|2021-06-09 15:44:40|623.42|619.42|623.36|619.36|623.42|619.42|623.36|619.36|8
1623253490000|2021-06-09 15:44:50|623.22|619.22|623.11|619.11|623.23|619.23|622.89|618.89|10
1623253500000|2021-06-09 15:45:00|623.5|619.5|623.51|619.51|623.78|619.78|623.5|619.5|17
1623253510000|2021-06-09 15:45:10|623.69|619.69|623.93|619.93|623.99|619.99|623.51|619.51|16
1623253520000|2021-06-09 15:45:20|623.94|619.94|624.89|620.89|624.89|620.89|623.87|619.87|25
1623253530000|2021-06-09 15:45:30|624.49|620.49|625.63|621.63|625.63|621.63|624.4|620.4|25
1623253540000|2021-06-09 15:45:40|625.64|621.64|626.08|622.08|626.2|622.2|624.63|620.63|21
1623253550000|2021-06-09 15:45:50|626.2|622.2|626.83|622.83|627.2|623.2|626.2|622.2|20
1623253560000|2021-06-09 15:46:00|626.76|622.76|627.08|623.08|627.2|623.2|626.27|622.27|19
1623253570000|2021-06-09 15:46:10|627.05|623.05|627.3|623.3|627.34|623.34|627.05|623.05|7
1623253580000|2021-06-09 15:46:20|627.25|623.25|627.89|623.89|627.89|623.89|627.2|623.2|17
1623253590000|2021-06-09 15:46:30|627.43|623.43|627.81|623.81|627.81|623.81|627.43|623.43|11
1623253600000|2021-06-09 15:46:40|627.8|623.8|627.52|623.52|627.81|623.81|627.51|623.51|11
1623253610000|2021-06-09 15:46:50|627.51|623.51|627.93|623.93|627.93|623.93|627.28|623.28|17
1623253620000|2021-06-09 15:47:00|627.9|623.9|627.62|623.62|628|624|627.52|623.52|12
1623253630000|2021-06-09 15:47:10|627.67|623.67|628.04|624.04|628.04|624.04|627.67|623.67|15
1623253640000|2021-06-09 15:47:20|628.03|624.03|627.75|623.75|628.06|624.06|627.48|623.48|24
1623253650000|2021-06-09 15:47:30|627.74|623.74|626.95|622.95|627.78|623.78|626.95|622.95|21
1623253660000|2021-06-09 15:47:40|626.89|622.89|626.63|622.63|626.89|622.89|626.48|622.48|24
1623253670000|2021-06-09 15:47:50|626.6|622.6|626.59|622.59|626.63|622.63|626.33|622.33|30
1623253680000|2021-06-09 15:48:00|626.6|622.6|626.86|622.86|627.02|623.02|626.6|622.6|17
1623253690000|2021-06-09 15:48:10|626.7|622.7|626.45|622.45|626.7|622.7|626.45|622.45|8
1623253700000|2021-06-09 15:48:20|626.46|622.46|626.5|622.5|626.68|622.68|626.46|622.46|16
1623253710000|2021-06-09 15:48:30|626.47|622.47|626.77|622.77|627.14|623.14|626.32|622.32|20
1623253720000|2021-06-09 15:48:40|626.6|622.6|626.73|622.73|626.81|622.81|626.53|622.53|22
1623253730000|2021-06-09 15:48:50|626.52|622.52|627.49|623.49|627.59|623.59|626.46|622.46|19
1623253740000|2021-06-09 15:49:00|626.76|622.76|627.69|623.69|627.69|623.69|626.76|622.76|11
1623253750000|2021-06-09 15:49:10|627.71|623.71|628.03|624.03|628.03|624.03|627.64|623.64|8
1623253760000|2021-06-09 15:49:20|627.98|623.98|627.84|623.84|628.14|624.14|627.62|623.62|18
1623253770000|2021-06-09 15:49:30|627.61|623.61|629.04|625.04|629.04|625.04|627.6|623.6|12
1623253780000|2021-06-09 15:49:40|628.75|624.75|628.82|624.82|629.21|625.21|627.44|623.44|14
1623253790000|2021-06-09 15:49:50|628.66|624.66|628.64|624.64|628.92|624.92|628.36|624.36|18
1623253800000|2021-06-09 15:50:00|628.36|624.36|627.69|623.69|628.77|624.77|627.53|623.53|24
1623253810000|2021-06-09 15:50:10|627.68|623.68|627.58|623.58|628.26|624.26|627.56|623.56|21
1623253820000|2021-06-09 15:50:20|627.56|623.56|627.51|623.51|627.73|623.73|627.51|623.51|14
1623253830000|2021-06-09 15:50:30|627.5|623.5|627.56|623.56|627.79|623.79|627.5|623.5|16
1623253840000|2021-06-09 15:50:40|627.54|623.54|628.54|624.54|628.54|624.54|627.49|623.49|15
1623253850000|2021-06-09 15:50:50|628.34|624.34|628.83|624.83|628.83|624.83|628.34|624.34|7
1623253860000|2021-06-09 15:51:00|629.3|625.3|629.46|625.46|629.55|625.55|629.3|625.3|14
1623253870000|2021-06-09 15:51:10|629.53|625.53|629.95|625.95|630.07|626.07|629.53|625.53|14
1623253880000|2021-06-09 15:51:20|629.88|625.88|629.85|625.85|629.89|625.89|629.67|625.67|12
1623253890000|2021-06-09 15:51:30|629.83|625.83|629.55|625.55|629.83|625.83|629.48|625.48|15
1623253900000|2021-06-09 15:51:40|629.64|625.64|629.84|625.84|629.84|625.84|629.62|625.62|9
1623253910000|2021-06-09 15:51:50|629.86|625.86|630.12|626.12|630.12|626.12|629.83|625.83|14
1623253920000|2021-06-09 15:52:00|630.18|626.18|629.8|625.8|630.3|626.3|629.8|625.8|15
1623253930000|2021-06-09 15:52:10|629.76|625.76|629.45|625.45|629.93|625.93|629.45|625.45|18
1623253940000|2021-06-09 15:52:20|629.47|625.47|628.77|624.77|629.49|625.49|628.77|624.77|16
1623253950000|2021-06-09 15:52:30|628.73|624.73|628.94|624.94|629.15|625.15|628.6|624.6|21
1623253960000|2021-06-09 15:52:40|628.84|624.84|629.53|625.53|629.54|625.54|628.8|624.8|21
1623253970000|2021-06-09 15:52:50|629.51|625.51|629.88|625.88|630.02|626.02|629.51|625.51|17
1623253980000|2021-06-09 15:53:00|629.82|625.82|629.52|625.52|630.13|626.13|629.51|625.51|12
1623253990000|2021-06-09 15:53:10|629.51|625.51|629.39|625.39|629.54|625.54|629.21|625.21|17
1623254000000|2021-06-09 15:53:20|629.44|625.44|629.44|625.44|629.46|625.46|629.39|625.39|6
1623254010000|2021-06-09 15:53:30|629.39|625.39|629.39|625.39|629.6|625.6|629.39|625.39|7
1623254020000|2021-06-09 15:53:40|629.54|625.54|629.11|625.11|629.55|625.55|629.11|625.11|12
1623254030000|2021-06-09 15:53:50|629|625|628.74|624.74|629.14|625.14|628.74|624.74|12
1623254040000|2021-06-09 15:54:00|628.71|624.71|628.56|624.56|628.8|624.8|628.56|624.56|5
1623254050000|2021-06-09 15:54:10|628.62|624.62|628.26|624.26|628.62|624.62|628.12|624.12|20
1623254060000|2021-06-09 15:54:20|628.25|624.25|628.51|624.51|628.51|624.51|628.25|624.25|11
1623254070000|2021-06-09 15:54:30|628.5|624.5|628.48|624.48|628.51|624.51|628.47|624.47|6
1623254080000|2021-06-09 15:54:40|628.49|624.49|628.58|624.58|628.58|624.58|628.49|624.49|10
1623254090000|2021-06-09 15:54:50|628.56|624.56|628.41|624.41|628.56|624.56|628.41|624.41|5
1623254100000|2021-06-09 15:55:00|628.43|624.43|627.88|623.88|628.43|624.43|627.88|623.88|16
1623254110000|2021-06-09 15:55:10|627.99|623.99|627.8|623.8|628.01|624.01|627.8|623.8|9
1623254120000|2021-06-09 15:55:20|628.07|624.07|628.17|624.17|628.17|624.17|627.89|623.89|13
1623254130000|2021-06-09 15:55:30|628.25|624.25|628.84|624.84|628.84|624.84|628.25|624.25|23
1623254140000|2021-06-09 15:55:40|628.67|624.67|628.66|624.66|628.67|624.67|628.66|624.66|4
1623254150000|2021-06-09 15:55:50|628.56|624.56|628.56|624.56|628.56|624.56|628.56|624.56|1
1623254160000|2021-06-09 15:56:00|628.84|624.84|628.84|624.84|628.84|624.84|628.84|624.84|1
1623254170000|2021-06-09 15:56:10|629.13|625.13|629.66|625.66|629.78|625.78|629.13|625.13|17
1623254180000|2021-06-09 15:56:20|629.52|625.52|629.34|625.34|629.64|625.64|629.32|625.32|21
1623254190000|2021-06-09 15:56:30|629.35|625.35|628.88|624.88|629.35|625.35|628.88|624.88|17
1623254200000|2021-06-09 15:56:40|628.75|624.75|628.8|624.8|628.84|624.84|628.71|624.71|18
1623254210000|2021-06-09 15:56:50|628.81|624.81|628.8|624.8|628.86|624.86|628.56|624.56|11
1623254220000|2021-06-09 15:57:00|628.84|624.84|628.86|624.86|629.04|625.04|628.77|624.77|26
1623254230000|2021-06-09 15:57:10|628.98|624.98|629.04|625.04|629.21|625.21|628.93|624.93|18
1623254240000|2021-06-09 15:57:20|629.01|625.01|629.2|625.2|629.36|625.36|629.01|625.01|19
1623254250000|2021-06-09 15:57:30|628.94|624.94|628.79|624.79|629.03|625.03|628.79|624.79|13
1623254260000|2021-06-09 15:57:40|628.81|624.81|628.95|624.95|628.95|624.95|628.81|624.81|9
1623254270000|2021-06-09 15:57:50|628.68|624.68|628.95|624.95|628.95|624.95|628.68|624.68|6
1623254280000|2021-06-09 15:58:00|628.74|624.74|628.87|624.87|628.91|624.91|628.71|624.71|19
1623254290000|2021-06-09 15:58:10|628.93|624.93|628.93|624.93|629.91|625.91|628.93|624.93|24
1623254300000|2021-06-09 15:58:20|629.64|625.64|628.93|624.93|629.64|625.64|628.93|624.93|15
1623254310000|2021-06-09 15:58:30|629|625|629.22|625.22|629.27|625.27|629|625|6
1623254320000|2021-06-09 15:58:40|629.23|625.23|628.93|624.93|629.29|625.29|628.93|624.93|27
1623254330000|2021-06-09 15:58:50|629.11|625.11|628.71|624.71|629.11|625.11|628.71|624.71|18
1623254340000|2021-06-09 15:59:00|628.79|624.79|627.98|623.98|628.94|624.94|627.98|623.98|28
1623254350000|2021-06-09 15:59:10|628.17|624.17|628.51|624.51|628.51|624.51|627.98|623.98|16
1623254360000|2021-06-09 15:59:20|628.63|624.63|628.5|624.5|629.1|625.1|628.31|624.31|24
1623254370000|2021-06-09 15:59:30|628.31|624.31|628.6|624.6|628.93|624.93|628.31|624.31|19
1623254380000|2021-06-09 15:59:40|628.31|624.31|628.21|624.21|628.46|624.46|627.98|623.98|13
1623254390000|2021-06-09 15:59:50|628.22|624.22|628.37|624.37|628.37|624.37|628.22|624.22|12
1623254400000|2021-06-09 16:00:00|628.36|624.36|628.31|624.31|628.94|624.94|628.31|624.31|16
1623254410000|2021-06-09 16:00:10|628.82|624.82|629.43|625.43|630|626|628.31|624.31|7
1623254420000|2021-06-09 16:00:20|630.87|626.87|629.43|625.43|630.89|626.89|629.43|625.43|9
1623254430000|2021-06-09 16:00:30|630.43|626.43|629.43|625.43|630.43|626.43|629.43|625.43|2
1623254440000|2021-06-09 16:00:40|628.95|624.95|629.43|625.43|629.43|625.43|628.91|624.91|5
1623254450000|2021-06-09 16:00:50|628.97|624.97|629.43|625.43|630.14|626.14|628.97|624.97|12
1623254460000|2021-06-09 16:01:00|629.8|625.8|630.43|626.43|631.08|627.08|629.43|625.43|16
1623254470000|2021-06-09 16:01:10|630.27|626.27|630.93|626.93|631.7|627.7|630.27|626.27|12
1623254480000|2021-06-09 16:01:20|630.76|626.76|631.03|627.03|631.21|627.21|630.7|626.7|18
1623254490000|2021-06-09 16:01:30|631.02|627.02|628.94|624.94|631.02|627.02|628.94|624.94|22
1623254500000|2021-06-09 16:01:40|628.85|624.85|627.86|623.86|628.85|624.85|627.84|623.84|17
1623254510000|2021-06-09 16:01:50|627.62|623.62|628.66|624.66|628.67|624.67|627.62|623.62|14
1623254520000|2021-06-09 16:02:00|628.49|624.49|627.63|623.63|628.56|624.56|627.63|623.63|11
1623254530000|2021-06-09 16:02:10|627.35|623.35|629.28|625.28|629.83|625.83|627.35|623.35|17
1623254540000|2021-06-09 16:02:20|629.14|625.14|628.01|624.01|629.14|625.14|628.01|624.01|16
1623254550000|2021-06-09 16:02:30|627.98|623.98|628.01|624.01|628.05|624.05|627.95|623.95|6
1623254560000|2021-06-09 16:02:40|628.04|624.04|628.32|624.32|628.65|624.65|628.04|624.04|12
1623254570000|2021-06-09 16:02:50|628.3|624.3|628.01|624.01|628.38|624.38|628.01|624.01|17
1623254580000|2021-06-09 16:03:00|628.03|624.03|627.79|623.79|628.31|624.31|627.77|623.77|27
1623254590000|2021-06-09 16:03:10|627.87|623.87|627.44|623.44|627.87|623.87|627.29|623.29|13
1623254600000|2021-06-09 16:03:20|627.38|623.38|627.88|623.88|627.88|623.88|627.38|623.38|7
1623254610000|2021-06-09 16:03:30|627.71|623.71|627.51|623.51|627.71|623.71|627.36|623.36|17
1623254620000|2021-06-09 16:03:40|627.49|623.49|627.65|623.65|627.8|623.8|627.49|623.49|11
1623254630000|2021-06-09 16:03:50|627.76|623.76|627.8|623.8|627.92|623.92|627.76|623.76|5
1623254640000|2021-06-09 16:04:00|627.85|623.85|628.2|624.2|628.6|624.6|627.8|623.8|13
1623254650000|2021-06-09 16:04:10|628.39|624.39|628.55|624.55|628.55|624.55|628.2|624.2|4
1623254660000|2021-06-09 16:04:20|628.2|624.2|628.2|624.2|628.2|624.2|628.2|624.2|1
1623254670000|2021-06-09 16:04:30|628.51|624.51|628.42|624.42|628.51|624.51|628.34|624.34|5
1623254680000|2021-06-09 16:04:40|628.43|624.43|629.11|625.11|629.11|625.11|628.35|624.35|12
1623254690000|2021-06-09 16:04:50|629.1|625.1|629.04|625.04|629.21|625.21|628.91|624.91|15
1623254700000|2021-06-09 16:05:00|629.03|625.03|629.46|625.46|629.6|625.6|629.03|625.03|12
1623254710000|2021-06-09 16:05:10|629.48|625.48|629.2|625.2|629.48|625.48|629.1|625.1|17
1623254720000|2021-06-09 16:05:20|629.21|625.21|628.94|624.94|629.21|625.21|628.93|624.93|10
1623254730000|2021-06-09 16:05:30|628.87|624.87|628.04|624.04|628.87|624.87|628.04|624.04|13
1623254740000|2021-06-09 16:05:40|628.05|624.05|627.26|623.26|628.18|624.18|627.26|623.26|18
1623254750000|2021-06-09 16:05:50|627.42|623.42|626.89|622.89|627.42|623.42|626.89|622.89|19
1623254760000|2021-06-09 16:06:00|626.64|622.64|626.21|622.21|626.64|622.64|626.21|622.21|7
1623254770000|2021-06-09 16:06:10|626.45|622.45|626.25|622.25|626.51|622.51|626.25|622.25|12
1623254780000|2021-06-09 16:06:20|626.19|622.19|626.06|622.06|626.19|622.19|626.06|622.06|2
1623254790000|2021-06-09 16:06:30|625.77|621.77|626.4|622.4|626.44|622.44|625.76|621.76|18
1623254800000|2021-06-09 16:06:40|626.05|622.05|626.12|622.12|626.27|622.27|625.9|621.9|20
1623254810000|2021-06-09 16:06:50|626.05|622.05|626.04|622.04|626.27|622.27|625.94|621.94|19
1623254820000|2021-06-09 16:07:00|626.1|622.1|626.36|622.36|626.38|622.38|626.06|622.06|19
1623254830000|2021-06-09 16:07:10|626.35|622.35|626.01|622.01|626.35|622.35|626|622|19
1623254840000|2021-06-09 16:07:20|626.06|622.06|626.1|622.1|626.1|622.1|625.94|621.94|12
1623254850000|2021-06-09 16:07:30|626.27|622.27|626.12|622.12|626.27|622.27|626.1|622.1|3
1623254860000|2021-06-09 16:07:40|625.97|621.97|625.81|621.81|626.01|622.01|625.81|621.81|9
1623254870000|2021-06-09 16:07:50|625.8|621.8|625.58|621.58|625.96|621.96|625.58|621.58|9
1623254880000|2021-06-09 16:08:00|625.57|621.57|625.96|621.96|625.97|621.97|625.52|621.52|8
1623254890000|2021-06-09 16:08:10|625.79|621.79|625.61|621.61|625.79|621.79|625.61|621.61|4
1623254900000|2021-06-09 16:08:20|625.64|621.64|624.82|620.82|625.64|621.64|624.82|620.82|15
1623254910000|2021-06-09 16:08:30|624.83|620.83|624.22|620.22|625.18|621.18|624.22|620.22|26
1623254920000|2021-06-09 16:08:40|624.2|620.2|622.95|618.95|624.42|620.42|622.95|618.95|30
1623254930000|2021-06-09 16:08:50|623.21|619.21|623.33|619.33|623.61|619.61|623.13|619.13|24
1623254940000|2021-06-09 16:09:00|623.32|619.32|623.25|619.25|623.39|619.39|623.08|619.08|14
1623254950000|2021-06-09 16:09:10|623.23|619.23|622.3|618.3|623.23|619.23|622.27|618.27|18
1623254960000|2021-06-09 16:09:20|622.26|618.26|622.21|618.21|622.4|618.4|622.01|618.01|23
1623254970000|2021-06-09 16:09:30|622.38|618.38|622.73|618.73|622.81|618.81|622.38|618.38|15
1623254980000|2021-06-09 16:09:40|622.66|618.66|622.37|618.37|622.66|618.66|622.37|618.37|11
1623254990000|2021-06-09 16:09:50|622.44|618.44|622.42|618.42|622.44|618.44|622.39|618.39|6
1623255000000|2021-06-09 16:10:00|622.3|618.3|622.16|618.16|622.3|618.3|622.07|618.07|12
1623255010000|2021-06-09 16:10:10|622.14|618.14|622.29|618.29|622.29|618.29|621.84|617.84|17
1623255020000|2021-06-09 16:10:20|622.31|618.31|622.12|618.12|622.31|618.31|621.91|617.91|14
1623255030000|2021-06-09 16:10:30|622.26|618.26|622.18|618.18|622.34|618.34|622.16|618.16|10
1623255040000|2021-06-09 16:10:40|622.28|618.28|622.4|618.4|622.5|618.5|622.27|618.27|24
1623255050000|2021-06-09 16:10:50|622.39|618.39|622.43|618.43|622.44|618.44|622.35|618.35|9
1623255060000|2021-06-09 16:11:00|622.55|618.55|623.17|619.17|623.3|619.3|622.43|618.43|12
1623255070000|2021-06-09 16:11:10|623.03|619.03|622.77|618.77|623.03|619.03|622.77|618.77|6
1623255080000|2021-06-09 16:11:20|622.84|618.84|622.72|618.72|623.03|619.03|622.66|618.66|13
1623255090000|2021-06-09 16:11:30|622.88|618.88|623.26|619.26|623.26|619.26|622.81|618.81|13
1623255100000|2021-06-09 16:11:40|623.18|619.18|623.26|619.26|623.38|619.38|623.18|619.18|16
1623255110000|2021-06-09 16:11:50|623.2|619.2|623.22|619.22|623.23|619.23|623.2|619.2|5
1623255120000|2021-06-09 16:12:00|623.34|619.34|623.88|619.88|623.89|619.89|623.34|619.34|8
1623255130000|2021-06-09 16:12:10|623.89|619.89|624.09|620.09|624.09|620.09|623.89|619.89|12
1623255140000|2021-06-09 16:12:20|624.1|620.1|624.53|620.53|624.54|620.54|624.1|620.1|13
1623255150000|2021-06-09 16:12:30|624.69|620.69|624.68|620.68|624.72|620.72|624.68|620.68|6
1623255160000|2021-06-09 16:12:40|624.81|620.81|625.33|621.33|625.49|621.49|624.81|620.81|17
1623255170000|2021-06-09 16:12:50|625.52|621.52|625.76|621.76|625.86|621.86|625.48|621.48|11
1623255180000|2021-06-09 16:13:00|625.71|621.71|625.8|621.8|625.8|621.8|625.63|621.63|12
1623255190000|2021-06-09 16:13:10|625.82|621.82|625.73|621.73|625.83|621.83|625.69|621.69|12
1623255200000|2021-06-09 16:13:20|625.74|621.74|626.04|622.04|626.08|622.08|625.45|621.45|13
1623255210000|2021-06-09 16:13:30|626.03|622.03|625.71|621.71|626.03|622.03|625.69|621.69|15
1623255220000|2021-06-09 16:13:40|625.69|621.69|625.73|621.73|625.74|621.74|625.69|621.69|9
1623255230000|2021-06-09 16:13:50|625.74|621.74|626|622|626.01|622.01|625.74|621.74|8
1623255240000|2021-06-09 16:14:00|626.01|622.01|626.08|622.08|626.4|622.4|626.01|622.01|7
1623255250000|2021-06-09 16:14:10|626.24|622.24|625.91|621.91|626.24|622.24|625.91|621.91|13
1623255260000|2021-06-09 16:14:20|625.95|621.95|625.64|621.64|625.95|621.95|625.59|621.59|9
1623255270000|2021-06-09 16:14:30|625.55|621.55|626.01|622.01|626.06|622.06|625.53|621.53|21
1623255280000|2021-06-09 16:14:40|625.99|621.99|625.74|621.74|625.99|621.99|625.72|621.72|8
1623255290000|2021-06-09 16:14:50|625.75|621.75|625.46|621.46|625.83|621.83|625.44|621.44|9
1623255300000|2021-06-09 16:15:00|625.51|621.51|625.6|621.6|625.6|621.6|625.47|621.47|7
1623255310000|2021-06-09 16:15:10|625.62|621.62|625.95|621.95|626.14|622.14|625.58|621.58|7
1623255320000|2021-06-09 16:15:20|626.63|622.63|626.8|622.8|626.8|622.8|626.45|622.45|7
1623255330000|2021-06-09 16:15:30|626.68|622.68|626.61|622.61|626.68|622.68|626.29|622.29|6
1623255340000|2021-06-09 16:15:40|626.6|622.6|626.53|622.53|626.6|622.6|626.53|622.53|9
1623255350000|2021-06-09 16:15:50|626.48|622.48|626.28|622.28|626.53|622.53|625.95|621.95|17
1623255360000|2021-06-09 16:16:00|626.58|622.58|625.76|621.76|626.58|622.58|625.65|621.65|21
1623255370000|2021-06-09 16:16:10|625.84|621.84|625.83|621.83|625.85|621.85|625.82|621.82|13
1623255380000|2021-06-09 16:16:20|625.84|621.84|626.07|622.07|626.13|622.13|625.78|621.78|14
1623255390000|2021-06-09 16:16:30|626.08|622.08|625.68|621.68|626.08|622.08|625.67|621.67|15
1623255400000|2021-06-09 16:16:40|625.67|621.67|625.71|621.71|625.71|621.71|625.63|621.63|9
1623255410000|2021-06-09 16:16:50|625.69|621.69|625.57|621.57|625.71|621.71|625.57|621.57|12
1623255420000|2021-06-09 16:17:00|625.55|621.55|625.12|621.12|625.55|621.55|624.77|620.77|26
1623255430000|2021-06-09 16:17:10|625.14|621.14|625.64|621.64|625.83|621.83|624.99|620.99|17
1623255440000|2021-06-09 16:17:20|625.65|621.65|625.57|621.57|625.67|621.67|625.57|621.57|8
1623255450000|2021-06-09 16:17:30|625.56|621.56|625.63|621.63|625.72|621.72|625.56|621.56|11
1623255460000|2021-06-09 16:17:40|625.65|621.65|625.3|621.3|625.65|621.65|625.3|621.3|17
1623255470000|2021-06-09 16:17:50|625.32|621.32|624.85|620.85|625.37|621.37|624.85|620.85|20
1623255480000|2021-06-09 16:18:00|624.84|620.84|624.89|620.89|625.26|621.26|624.82|620.82|14
1623255490000|2021-06-09 16:18:10|624.9|620.9|625.07|621.07|625.29|621.29|624.85|620.85|21
1623255500000|2021-06-09 16:18:20|625.06|621.06|624.88|620.88|625.07|621.07|624.88|620.88|15
1623255510000|2021-06-09 16:18:30|624.89|620.89|624.72|620.72|624.89|620.89|624.72|620.72|13
1623255520000|2021-06-09 16:18:40|624.73|620.73|624.13|620.13|624.73|620.73|624.13|620.13|23
1623255530000|2021-06-09 16:18:50|624.08|620.08|623.6|619.6|624.08|620.08|623.6|619.6|7
1623255540000|2021-06-09 16:19:00|623.61|619.61|623.39|619.39|623.61|619.61|623.39|619.39|4
1623255550000|2021-06-09 16:19:10|623.41|619.41|623.37|619.37|623.42|619.42|623.37|619.37|10
1623255560000|2021-06-09 16:19:20|623.4|619.4|623.26|619.26|623.4|619.4|623.26|619.26|6
1623255570000|2021-06-09 16:19:30|623.28|619.28|623.43|619.43|623.55|619.55|623.28|619.28|10
1623255580000|2021-06-09 16:19:40|623.4|619.4|623.46|619.46|623.46|619.46|623.36|619.36|15
1623255590000|2021-06-09 16:19:50|623.47|619.47|623.42|619.42|623.54|619.54|623.37|619.37|13
1623255600000|2021-06-09 16:20:00|623.48|619.48|624.01|620.01|624.18|620.18|623.48|619.48|26
1623255610000|2021-06-09 16:20:10|624|620|624|620|624.07|620.07|624|620|21
1623255620000|2021-06-09 16:20:20|624.05|620.05|624.58|620.58|624.6|620.6|624|620|18
1623255630000|2021-06-09 16:20:30|624.35|620.35|624.98|620.98|625|621|624.35|620.35|29
1623255640000|2021-06-09 16:20:40|624.88|620.88|624.99|620.99|624.99|620.99|624.78|620.78|27
1623255650000|2021-06-09 16:20:50|624.98|620.98|624.34|620.34|624.98|620.98|624.26|620.26|30
1623255660000|2021-06-09 16:21:00|624.36|620.36|624.6|620.6|624.63|620.63|624.34|620.34|25
1623255670000|2021-06-09 16:21:10|624.61|620.61|624.82|620.82|624.92|620.92|624.58|620.58|27
1623255680000|2021-06-09 16:21:20|624.79|620.79|624.82|620.82|625.08|621.08|624.79|620.79|23
1623255690000|2021-06-09 16:21:30|624.83|620.83|624.65|620.65|624.89|620.89|624.62|620.62|29
1623255700000|2021-06-09 16:21:40|624.64|620.64|624.6|620.6|624.7|620.7|624.57|620.57|28
1623255710000|2021-06-09 16:21:50|624.59|620.59|624.83|620.83|624.86|620.86|624.59|620.59|19
1623255720000|2021-06-09 16:22:00|624.86|620.86|625.1|621.1|625.11|621.11|624.86|620.86|23
1623255730000|2021-06-09 16:22:10|625.12|621.12|624.84|620.84|625.18|621.18|624.8|620.8|26
1623255740000|2021-06-09 16:22:20|624.89|620.89|625.15|621.15|625.16|621.16|624.89|620.89|30
1623255750000|2021-06-09 16:22:30|625.17|621.17|625.14|621.14|625.17|621.17|625.06|621.06|20
1623255760000|2021-06-09 16:22:40|625.13|621.13|625.14|621.14|625.17|621.17|625.1|621.1|22
1623255770000|2021-06-09 16:22:50|625.1|621.1|624.95|620.95|625.1|621.1|624.81|620.81|32
1623255780000|2021-06-09 16:23:00|624.98|620.98|625.28|621.28|625.29|621.29|624.96|620.96|23
1623255790000|2021-06-09 16:23:10|625.25|621.25|625.24|621.24|625.29|621.29|625.18|621.18|28
1623255800000|2021-06-09 16:23:20|625.26|621.26|625.12|621.12|625.27|621.27|624.86|620.86|32
1623255810000|2021-06-09 16:23:30|625.09|621.09|625.13|621.13|625.15|621.15|624.97|620.97|23
1623255820000|2021-06-09 16:23:40|625.15|621.15|625.07|621.07|625.17|621.17|624.95|620.95|33
1623255830000|2021-06-09 16:23:50|625.05|621.05|625.06|621.06|625.08|621.08|624.97|620.97|31
1623255840000|2021-06-09 16:24:00|625.07|621.07|625.28|621.28|625.29|621.29|625.01|621.01|23
1623255850000|2021-06-09 16:24:10|625.29|621.29|625.74|621.74|625.74|621.74|625.21|621.21|19
1623255860000|2021-06-09 16:24:20|625.75|621.75|626.56|622.56|626.67|622.67|625.21|621.21|31
1623255870000|2021-06-09 16:24:30|626.57|622.57|626.49|622.49|626.64|622.64|626.38|622.38|32
1623255880000|2021-06-09 16:24:40|626.38|622.38|626.6|622.6|626.64|622.64|626.37|622.37|32
1623255890000|2021-06-09 16:24:50|626.62|622.62|626.29|622.29|626.89|622.89|626.29|622.29|32
1623255900000|2021-06-09 16:25:00|626.35|622.35|626.35|622.35|626.39|622.39|626.05|622.05|36
1623255910000|2021-06-09 16:25:10|626.37|622.37|626.66|622.66|626.73|622.73|626.37|622.37|30
1623255920000|2021-06-09 16:25:20|626.71|622.71|626.44|622.44|626.71|622.71|626.38|622.38|35
1623255930000|2021-06-09 16:25:30|626.43|622.43|626.48|622.48|626.48|622.48|626.3|622.3|27
1623255940000|2021-06-09 16:25:40|626.45|622.45|626.48|622.48|626.51|622.51|626.37|622.37|32
1623255950000|2021-06-09 16:25:50|626.46|622.46|626.42|622.42|626.63|622.63|626.39|622.39|27
1623255960000|2021-06-09 16:26:00|626.43|622.43|626.52|622.52|626.64|622.64|626.42|622.42|12
1623255970000|2021-06-09 16:26:10|626.67|622.67|626.65|622.65|626.82|622.82|626.65|622.65|29
1623255980000|2021-06-09 16:26:20|626.67|622.67|626.66|622.66|626.82|622.82|626.66|622.66|24
1623255990000|2021-06-09 16:26:30|626.81|622.81|626.26|622.26|626.83|622.83|626.26|622.26|29
1623256000000|2021-06-09 16:26:40|626.36|622.36|626.27|622.27|626.47|622.47|626.14|622.14|36
1623256010000|2021-06-09 16:26:50|626.28|622.28|626.29|622.29|626.37|622.37|626.26|622.26|31
1623256020000|2021-06-09 16:27:00|626.32|622.32|626.12|622.12|626.33|622.33|625.88|621.88|33
1623256030000|2021-06-09 16:27:10|626.09|622.09|626.24|622.24|626.24|622.24|626.06|622.06|27
1623256040000|2021-06-09 16:27:20|626.19|622.19|626.12|622.12|626.25|622.25|626.1|622.1|20
1623256050000|2021-06-09 16:27:30|626.11|622.11|626.24|622.24|626.44|622.44|626.11|622.11|34
1623256060000|2021-06-09 16:27:40|626.28|622.28|626.76|622.76|626.76|622.76|626.23|622.23|31
1623256070000|2021-06-09 16:27:50|626.75|622.75|626.72|622.72|626.8|622.8|626.66|622.66|22
1623256080000|2021-06-09 16:28:00|626.63|622.63|626.89|622.89|626.91|622.91|626.63|622.63|25
1623256090000|2021-06-09 16:28:10|626.9|622.9|626.98|622.98|627.1|623.1|626.79|622.79|32
1623256100000|2021-06-09 16:28:20|626.99|622.99|627.06|623.06|627.12|623.12|626.87|622.87|24
1623256110000|2021-06-09 16:28:30|626.87|622.87|627.18|623.18|627.19|623.19|626.83|622.83|32
1623256120000|2021-06-09 16:28:40|627.06|623.06|627.29|623.29|627.3|623.3|627.06|623.06|17
1623256130000|2021-06-09 16:28:50|627.28|623.28|626.72|622.72|627.29|623.29|626.61|622.61|22
1623256140000|2021-06-09 16:29:00|626.67|622.67|626.53|622.53|626.71|622.71|626.53|622.53|25
1623256150000|2021-06-09 16:29:10|626.55|622.55|626.08|622.08|626.65|622.65|625.95|621.95|26
1623256160000|2021-06-09 16:29:20|626.04|622.04|626.5|622.5|626.5|622.5|625.88|621.88|28
1623256170000|2021-06-09 16:29:30|626.43|622.43|626.1|622.1|626.44|622.44|626.1|622.1|27
1623256180000|2021-06-09 16:29:40|626.14|622.14|626.23|622.23|626.23|622.23|626.13|622.13|16
1623256190000|2021-06-09 16:29:50|626.26|622.26|626.04|622.04|626.29|622.29|626.02|622.02|22
1623256200000|2021-06-09 16:30:00|626.03|622.03|626.36|622.36|626.41|622.41|626.03|622.03|31
1623256210000|2021-06-09 16:30:10|626.41|622.41|626.57|622.57|626.57|622.57|626.22|622.22|21
1623256220000|2021-06-09 16:30:20|626.27|622.27|626.18|622.18|626.57|622.57|626.11|622.11|32
1623256230000|2021-06-09 16:30:30|626.14|622.14|625.91|621.91|626.18|622.18|625.91|621.91|24
1623256240000|2021-06-09 16:30:40|625.88|621.88|625.7|621.7|625.97|621.97|625.66|621.66|29
1623256250000|2021-06-09 16:30:50|625.71|621.71|625.82|621.82|625.92|621.92|625.71|621.71|27
1623256260000|2021-06-09 16:31:00|625.85|621.85|625.74|621.74|625.89|621.89|625.69|621.69|29
1623256270000|2021-06-09 16:31:10|625.73|621.73|625.73|621.73|625.78|621.78|625.69|621.69|24
1623256280000|2021-06-09 16:31:20|625.72|621.72|625.73|621.73|625.74|621.74|625.71|621.71|14
1623256290000|2021-06-09 16:31:30|625.72|621.72|625.52|621.52|625.82|621.82|625.52|621.52|23
1623256300000|2021-06-09 16:31:40|625.51|621.51|625.54|621.54|625.57|621.57|625.5|621.5|26
1623256310000|2021-06-09 16:31:50|625.48|621.48|625.93|621.93|625.93|621.93|625.34|621.34|25
1623256320000|2021-06-09 16:32:00|625.96|621.96|625.72|621.72|626.07|622.07|625.72|621.72|29
1623256330000|2021-06-09 16:32:10|625.67|621.67|625.34|621.34|625.68|621.68|625.32|621.32|29
1623256340000|2021-06-09 16:32:20|625.33|621.33|624.89|620.89|625.38|621.38|624.83|620.83|32
1623256350000|2021-06-09 16:32:30|624.81|620.81|624.64|620.64|624.84|620.84|624.64|620.64|29
1623256360000|2021-06-09 16:32:40|624.63|620.63|624.19|620.19|624.65|620.65|624.18|620.18|31
1623256370000|2021-06-09 16:32:50|624.22|620.22|624.13|620.13|624.24|620.24|624.01|620.01|32
1623256380000|2021-06-09 16:33:00|624.15|620.15|624.24|620.24|624.31|620.31|624.15|620.15|29
1623256390000|2021-06-09 16:33:10|624.26|620.26|624.06|620.06|624.32|620.32|624.05|620.05|32
1623256400000|2021-06-09 16:33:20|624.07|620.07|624.05|620.05|624.08|620.08|624.03|620.03|22
1623256410000|2021-06-09 16:33:30|624.04|620.04|624.22|620.22|624.22|620.22|623.7|619.7|27
1623256420000|2021-06-09 16:33:40|624.07|620.07|624.2|620.2|624.42|620.42|624.07|620.07|26
1623256430000|2021-06-09 16:33:50|624.17|620.17|624.28|620.28|624.33|620.33|624.16|620.16|31
1623256440000|2021-06-09 16:34:00|624.29|620.29|624.16|620.16|624.32|620.32|624.08|620.08|28
1623256450000|2021-06-09 16:34:10|624.17|620.17|624.14|620.14|624.17|620.17|624.1|620.1|23
1623256460000|2021-06-09 16:34:20|624.16|620.16|624.58|620.58|624.64|620.64|624.15|620.15|24
1623256470000|2021-06-09 16:34:30|624.57|620.57|624.44|620.44|624.58|620.58|624.44|620.44|24
1623256480000|2021-06-09 16:34:40|624.47|620.47|624.24|620.24|624.47|620.47|624.22|620.22|36
1623256490000|2021-06-09 16:34:50|624.27|620.27|624.36|620.36|624.37|620.37|624.25|620.25|32
1623256500000|2021-06-09 16:35:00|624.34|620.34|624.21|620.21|624.39|620.39|624.19|620.19|24
1623256510000|2021-06-09 16:35:10|624.23|620.23|624.13|620.13|624.23|620.23|624.12|620.12|21
1623256520000|2021-06-09 16:35:20|624.16|620.16|624.16|620.16|624.16|620.16|624.13|620.13|26
1623256530000|2021-06-09 16:35:30|624.14|620.14|624.11|620.11|624.16|620.16|624.1|620.1|24
1623256540000|2021-06-09 16:35:40|624.12|620.12|624.03|620.03|624.17|620.17|623.93|619.93|24
1623256550000|2021-06-09 16:35:50|624.04|620.04|624.05|620.05|624.08|620.08|623.99|619.99|26
1623256560000|2021-06-09 16:36:00|624.04|620.04|624.03|620.03|624.16|620.16|624.02|620.02|23
1623256570000|2021-06-09 16:36:10|624.02|620.02|623.71|619.71|624.02|620.02|623.7|619.7|24
1623256580000|2021-06-09 16:36:20|623.7|619.7|623.62|619.62|623.73|619.73|623.61|619.61|23
1623256590000|2021-06-09 16:36:30|623.63|619.63|624.01|620.01|624.15|620.15|623.63|619.63|31
1623256600000|2021-06-09 16:36:40|624.35|620.35|624.44|620.44|624.64|620.64|624.33|620.33|32
1623256610000|2021-06-09 16:36:50|624.46|620.46|624.47|620.47|624.57|620.57|624.35|620.35|32
1623256620000|2021-06-09 16:37:00|624.45|620.45|625.07|621.07|625.09|621.09|624.45|620.45|33
1623256630000|2021-06-09 16:37:10|625.08|621.08|625.32|621.32|625.32|621.32|625.07|621.07|27
1623256640000|2021-06-09 16:37:20|625.33|621.33|625.38|621.38|625.38|621.38|625.32|621.32|23
1623256650000|2021-06-09 16:37:30|625.37|621.37|625.58|621.58|625.58|621.58|625.31|621.31|24
1623256660000|2021-06-09 16:37:40|625.4|621.4|625.54|621.54|625.63|621.63|625.27|621.27|30
1623256670000|2021-06-09 16:37:50|625.43|621.43|625.86|621.86|625.86|621.86|625.37|621.37|27
1623256680000|2021-06-09 16:38:00|625.44|621.44|626|622|626.42|622.42|625.27|621.27|27
1623256690000|2021-06-09 16:38:10|625.99|621.99|625.92|621.92|626|622|625.48|621.48|31
1623256700000|2021-06-09 16:38:20|625.93|621.93|626.1|622.1|626.16|622.16|625.88|621.88|29
1623256710000|2021-06-09 16:38:30|626.08|622.08|626.38|622.38|626.39|622.39|626.03|622.03|27
1623256720000|2021-06-09 16:38:40|626.43|622.43|626.63|622.63|626.65|622.65|626.41|622.41|25
1623256730000|2021-06-09 16:38:50|626.62|622.62|626.6|622.6|626.71|622.71|626.47|622.47|26
1623256740000|2021-06-09 16:39:00|626.59|622.59|626.12|622.12|626.59|622.59|626.11|622.11|32
1623256750000|2021-06-09 16:39:10|626.15|622.15|625.81|621.81|626.15|622.15|625.7|621.7|24
1623256760000|2021-06-09 16:39:20|625.8|621.8|625.67|621.67|625.88|621.88|625.63|621.63|19
1623256770000|2021-06-09 16:39:30|625.63|621.63|625.84|621.84|625.84|621.84|625.63|621.63|27
1623256780000|2021-06-09 16:39:40|625.78|621.78|625.95|621.95|625.96|621.96|625.68|621.68|22
1623256790000|2021-06-09 16:39:50|625.96|621.96|626.14|622.14|626.14|622.14|625.89|621.89|25
1623256800000|2021-06-09 16:40:00|626.17|622.17|626.72|622.72|626.81|622.81|626.17|622.17|27
1623256810000|2021-06-09 16:40:10|626.37|622.37|627.33|623.33|627.38|623.38|626.37|622.37|26
1623256820000|2021-06-09 16:40:20|627.41|623.41|627.76|623.76|627.85|623.85|627.41|623.41|31
1623256830000|2021-06-09 16:40:30|627.64|623.64|628.05|624.05|628.28|624.28|627.56|623.56|34
1623256840000|2021-06-09 16:40:40|628.04|624.04|628.78|624.78|628.99|624.99|627.91|623.91|28
1623256850000|2021-06-09 16:40:50|628.73|624.73|629.86|625.86|629.98|625.98|628.41|624.41|31
1623256860000|2021-06-09 16:41:00|629.88|625.88|631.62|627.62|631.72|627.72|629.84|625.84|35
1623256870000|2021-06-09 16:41:10|631.6|627.6|631.24|627.24|631.6|627.6|631.16|627.16|35
1623256880000|2021-06-09 16:41:20|631.23|627.23|630.95|626.95|631.23|627.23|630.76|626.76|32
1623256890000|2021-06-09 16:41:30|630.89|626.89|631.07|627.07|631.11|627.11|630.62|626.62|34
1623256900000|2021-06-09 16:41:40|631.15|627.15|631.16|627.16|631.31|627.31|631.07|627.07|31
1623256910000|2021-06-09 16:41:50|631.18|627.18|631.24|627.24|631.37|627.37|631.08|627.08|31
1623256920000|2021-06-09 16:42:00|631.23|627.23|630.64|626.64|631.29|627.29|630.51|626.51|25
1623256930000|2021-06-09 16:42:10|630.49|626.49|630.35|626.35|630.68|626.68|630.17|626.17|23
1623256940000|2021-06-09 16:42:20|630.34|626.34|630.67|626.67|630.69|626.69|630.07|626.07|36
1623256950000|2021-06-09 16:42:30|630.65|626.65|630.99|626.99|631.17|627.17|630.45|626.45|34
1623256960000|2021-06-09 16:42:40|630.8|626.8|631.99|627.99|632.11|628.11|630.73|626.73|31
1623256970000|2021-06-09 16:42:50|631.98|627.98|631.44|627.44|632.07|628.07|631.22|627.22|30
1623256980000|2021-06-09 16:43:00|631.52|627.52|631.75|627.75|631.84|627.84|631.51|627.51|32
1623256990000|2021-06-09 16:43:10|631.74|627.74|631.71|627.71|631.76|627.76|631.5|627.5|35
1623257000000|2021-06-09 16:43:20|631.73|627.73|631.66|627.66|631.8|627.8|631.51|627.51|32
1623257010000|2021-06-09 16:43:30|631.49|627.49|631.96|627.96|632.03|628.03|631.49|627.49|29
1623257020000|2021-06-09 16:43:40|631.93|627.93|632.09|628.09|632.42|628.42|631.92|627.92|28
1623257030000|2021-06-09 16:43:50|632.21|628.21|632.2|628.2|632.42|628.42|632.08|628.08|28
1623257040000|2021-06-09 16:44:00|632.13|628.13|632.32|628.32|632.4|628.4|632.01|628.01|25
1623257050000|2021-06-09 16:44:10|632.31|628.31|631.29|627.29|632.31|628.31|631.29|627.29|34
1623257060000|2021-06-09 16:44:20|631.3|627.3|631.39|627.39|631.42|627.42|631.21|627.21|27
1623257070000|2021-06-09 16:44:30|631.4|627.4|631.83|627.83|631.86|627.86|631.4|627.4|27
1623257080000|2021-06-09 16:44:40|631.88|627.88|632.04|628.04|632.14|628.14|631.88|627.88|28
1623257090000|2021-06-09 16:44:50|632.05|628.05|632.06|628.06|632.06|628.06|631.61|627.61|32
1623257100000|2021-06-09 16:45:00|632.07|628.07|632.08|628.08|632.14|628.14|632.07|628.07|4
1623257110000|2021-06-09 16:45:10|632.14|628.14|632.49|628.49|632.76|628.76|632.08|628.08|28
1623257120000|2021-06-09 16:45:20|632.47|628.47|632.67|628.67|632.83|628.83|632.38|628.38|28
1623257130000|2021-06-09 16:45:30|633.06|629.06|633.17|629.17|633.2|629.2|633.06|629.06|31
1623257140000|2021-06-09 16:45:40|633.16|629.16|633.2|629.2|633.22|629.22|633.08|629.08|25
1623257150000|2021-06-09 16:45:50|633.19|629.19|632.37|628.37|633.21|629.21|632.02|628.02|35
1623257160000|2021-06-09 16:46:00|632.42|628.42|632.21|628.21|632.74|628.74|632.21|628.21|34
1623257170000|2021-06-09 16:46:10|632.22|628.22|631.65|627.65|632.22|628.22|631.65|627.65|27
1623257180000|2021-06-09 16:46:20|631.66|627.66|631.98|627.98|632.12|628.12|631.65|627.65|35
1623257190000|2021-06-09 16:46:30|631.95|627.95|631.91|627.91|631.96|627.96|631.82|627.82|33
1623257200000|2021-06-09 16:46:40|631.88|627.88|631.91|627.91|631.94|627.94|631.85|627.85|26
1623257210000|2021-06-09 16:46:50|631.92|627.92|631.85|627.85|632.04|628.04|631.78|627.78|27
1623257220000|2021-06-09 16:47:00|631.87|627.87|631.91|627.91|632.14|628.14|631.78|627.78|31
1623257230000|2021-06-09 16:47:10|631.89|627.89|630.91|626.91|631.89|627.89|630.79|626.79|38
1623257240000|2021-06-09 16:47:20|630.77|626.77|630.31|626.31|630.88|626.88|630.31|626.31|37
1623257250000|2021-06-09 16:47:30|630.39|626.39|630.04|626.04|630.39|626.39|629.99|625.99|24
1623257260000|2021-06-09 16:47:40|630.03|626.03|630.06|626.06|630.34|626.34|630.03|626.03|25
1623257270000|2021-06-09 16:47:50|630.04|626.04|629.94|625.94|630.09|626.09|629.94|625.94|21
1623257280000|2021-06-09 16:48:00|629.98|625.98|630.44|626.44|630.44|626.44|629.72|625.72|36
1623257290000|2021-06-09 16:48:10|630.45|626.45|630.38|626.38|630.49|626.49|630.36|626.36|23
1623257300000|2021-06-09 16:48:20|630.4|626.4|630.51|626.51|630.53|626.53|630.36|626.36|19
1623257310000|2021-06-09 16:48:30|630.5|626.5|630.41|626.41|630.52|626.52|630.36|626.36|26
1623257320000|2021-06-09 16:48:40|630.42|626.42|629.81|625.81|630.43|626.43|629.8|625.8|20
1623257330000|2021-06-09 16:48:50|629.82|625.82|630.28|626.28|630.31|626.31|629.82|625.82|28
1623257340000|2021-06-09 16:49:00|630.24|626.24|630.01|626.01|630.24|626.24|630|626|18
1623257350000|2021-06-09 16:49:10|630.02|626.02|629.89|625.89|630.03|626.03|629.78|625.78|25
1623257360000|2021-06-09 16:49:20|629.9|625.9|629.71|625.71|629.92|625.92|629.71|625.71|24
1623257370000|2021-06-09 16:49:30|629.7|625.7|629.68|625.68|629.72|625.72|629.67|625.67|25
1623257380000|2021-06-09 16:49:40|629.67|625.67|629.45|625.45|629.7|625.7|629.45|625.45|14
1623257390000|2021-06-09 16:49:50|629.46|625.46|629.3|625.3|629.59|625.59|629.28|625.28|25
1623257400000|2021-06-09 16:50:00|629.28|625.28|629.2|625.2|629.3|625.3|629.19|625.19|19
1623257410000|2021-06-09 16:50:10|629.21|625.21|629.14|625.14|629.21|625.21|629.09|625.09|21
1623257420000|2021-06-09 16:50:20|629.16|625.16|629.09|625.09|629.18|625.18|629.09|625.09|24
1623257430000|2021-06-09 16:50:30|629.1|625.1|628.7|624.7|629.1|625.1|628.68|624.68|30
1623257440000|2021-06-09 16:50:40|628.69|624.69|628.56|624.56|628.71|624.71|628.56|624.56|20
1623257450000|2021-06-09 16:50:50|628.52|624.52|628.42|624.42|628.52|624.52|628.35|624.35|27
1623257460000|2021-06-09 16:51:00|628.36|624.36|628.78|624.78|628.95|624.95|628.36|624.36|26
1623257470000|2021-06-09 16:51:10|628.77|624.77|628.58|624.58|628.77|624.77|628.58|624.58|17
1623257480000|2021-06-09 16:51:20|628.59|624.59|628.51|624.51|628.67|624.67|628.5|624.5|9
1623257490000|2021-06-09 16:51:30|628.48|624.48|628.4|624.4|628.48|624.48|628.4|624.4|20
1623257500000|2021-06-09 16:51:40|628.41|624.41|628.36|624.36|628.44|624.44|628.36|624.36|17
1623257510000|2021-06-09 16:51:50|628.3|624.3|627.93|623.93|628.33|624.33|627.77|623.77|26
1623257520000|2021-06-09 16:52:00|628.07|624.07|628.13|624.13|628.26|624.26|628.07|624.07|29
1623257530000|2021-06-09 16:52:10|628.14|624.14|628.04|624.04|628.14|624.14|628.02|624.02|25
1623257540000|2021-06-09 16:52:20|628.07|624.07|628.42|624.42|628.42|624.42|627.88|623.88|30
1623257550000|2021-06-09 16:52:30|628.44|624.44|628.38|624.38|628.46|624.46|628.36|624.36|26
1623257560000|2021-06-09 16:52:40|628.36|624.36|628.38|624.38|628.43|624.43|628.36|624.36|26
1623257570000|2021-06-09 16:52:50|628.35|624.35|628.44|624.44|628.44|624.44|628.35|624.35|19
1623257580000|2021-06-09 16:53:00|628.45|624.45|628.44|624.44|628.46|624.46|628.35|624.35|20
1623257590000|2021-06-09 16:53:10|628.45|624.45|628.84|624.84|628.99|624.99|628.43|624.43|28
1623257600000|2021-06-09 16:53:20|628.77|624.77|628.71|624.71|628.8|624.8|628.68|624.68|21
1623257610000|2021-06-09 16:53:30|628.72|624.72|628.82|624.82|628.82|624.82|628.72|624.72|23
1623257620000|2021-06-09 16:53:40|628.89|624.89|628.83|624.83|628.93|624.93|628.78|624.78|25
1623257630000|2021-06-09 16:53:50|628.84|624.84|628.76|624.76|628.87|624.87|628.76|624.76|19
1623257640000|2021-06-09 16:54:00|628.75|624.75|628.79|624.79|628.79|624.79|628.74|624.74|28
1623257650000|2021-06-09 16:54:10|628.78|624.78|628.74|624.74|628.8|624.8|628.68|624.68|23
1623257660000|2021-06-09 16:54:20|628.73|624.73|628.77|624.77|628.82|624.82|628.73|624.73|27
1623257670000|2021-06-09 16:54:30|628.75|624.75|628.8|624.8|628.82|624.82|628.75|624.75|20
1623257680000|2021-06-09 16:54:40|628.82|624.82|628.74|624.74|628.82|624.82|628.73|624.73|25
1623257690000|2021-06-09 16:54:50|628.75|624.75|628.63|624.63|628.75|624.75|628.63|624.63|8
1623257700000|2021-06-09 16:55:00|628.61|624.61|629.1|625.1|629.2|625.2|628.61|624.61|33
1623257710000|2021-06-09 16:55:10|629.02|625.02|628.54|624.54|629.02|625.02|628.49|624.49|32
1623257720000|2021-06-09 16:55:20|628.56|624.56|628.55|624.55|628.63|624.63|628.52|624.52|31
1623257730000|2021-06-09 16:55:30|628.62|624.62|628.78|624.78|628.81|624.81|628.54|624.54|32
1623257740000|2021-06-09 16:55:40|628.7|624.7|628.76|624.76|628.82|624.82|628.7|624.7|20
1623257750000|2021-06-09 16:55:50|628.69|624.69|628.87|624.87|628.87|624.87|628.63|624.63|20
1623257760000|2021-06-09 16:56:00|628.77|624.77|629.03|625.03|629.03|625.03|628.61|624.61|23
1623257770000|2021-06-09 16:56:10|629.05|625.05|629.08|625.08|629.13|625.13|628.99|624.99|28
1623257780000|2021-06-09 16:56:20|629.1|625.1|629.41|625.41|629.58|625.58|629.1|625.1|28
1623257790000|2021-06-09 16:56:30|629.42|625.42|629.25|625.25|629.67|625.67|629.25|625.25|19
1623257800000|2021-06-09 16:56:40|629.69|625.69|629.18|625.18|629.69|625.69|629.17|625.17|26
1623257810000|2021-06-09 16:56:50|629.26|625.26|629.89|625.89|629.91|625.91|629.18|625.18|28
1623257820000|2021-06-09 16:57:00|629.88|625.88|629.48|625.48|629.9|625.9|629.48|625.48|35
1623257830000|2021-06-09 16:57:10|629.47|625.47|629.45|625.45|629.61|625.61|629.45|625.45|22
1623257840000|2021-06-09 16:57:20|629.34|625.34|629.39|625.39|629.49|625.49|629.08|625.08|31
1623257850000|2021-06-09 16:57:30|629.36|625.36|629.3|625.3|629.4|625.4|629.19|625.19|28
1623257860000|2021-06-09 16:57:40|629.24|625.24|629.19|625.19|629.38|625.38|629.19|625.19|24
1623257870000|2021-06-09 16:57:50|629.14|625.14|629|625|629.14|625.14|628.97|624.97|16
1623257880000|2021-06-09 16:58:00|629.03|625.03|629.05|625.05|629.23|625.23|629.01|625.01|27
1623257890000|2021-06-09 16:58:10|629|625|629.26|625.26|629.3|625.3|628.96|624.96|18
1623257900000|2021-06-09 16:58:20|629.27|625.27|629.06|625.06|629.27|625.27|629.06|625.06|18
1623257910000|2021-06-09 16:58:30|629.08|625.08|629.03|625.03|629.08|625.08|628.97|624.97|19
1623257920000|2021-06-09 16:58:40|629|625|629.1|625.1|629.19|625.19|628.94|624.94|20
1623257930000|2021-06-09 16:58:50|629.05|625.05|628.99|624.99|629.22|625.22|628.94|624.94|27
1623257940000|2021-06-09 16:59:00|629|625|629.25|625.25|629.25|625.25|628.92|624.92|28
1623257950000|2021-06-09 16:59:10|629.24|625.24|628.91|624.91|629.24|625.24|628.88|624.88|29
1623257960000|2021-06-09 16:59:20|628.88|624.88|628.69|624.69|628.9|624.9|628.61|624.61|22
1623257970000|2021-06-09 16:59:30|628.67|624.67|628.43|624.43|628.69|624.69|628.38|624.38|26
1623257980000|2021-06-09 16:59:40|628.48|624.48|628.42|624.42|628.54|624.54|628.42|624.42|34
1623257990000|2021-06-09 16:59:50|628.43|624.43|628.22|624.22|628.44|624.44|628.18|624.18|30
1623258000000|2021-06-09 17:00:00|628.18|624.18|628.12|624.12|628.28|624.28|628.12|624.12|26
1623258010000|2021-06-09 17:00:10|628.11|624.11|627.51|623.51|628.12|624.12|627.51|623.51|18
1623258020000|2021-06-09 17:00:20|627.5|623.5|627.44|623.44|627.5|623.5|627.32|623.32|29
1623258030000|2021-06-09 17:00:30|627.45|623.45|627.45|623.45|627.46|623.46|627.4|623.4|28
1623258040000|2021-06-09 17:00:40|627.44|623.44|627.17|623.17|627.44|623.44|627.17|623.17|37
1623258050000|2021-06-09 17:00:50|627.16|623.16|627.15|623.15|627.26|623.26|627.15|623.15|29
1623258060000|2021-06-09 17:01:00|627.2|623.2|627.59|623.59|627.64|623.64|627.19|623.19|29
1623258070000|2021-06-09 17:01:10|627.61|623.61|627.72|623.72|627.81|623.81|627.56|623.56|34
1623258080000|2021-06-09 17:01:20|627.71|623.71|627.89|623.89|627.97|623.97|627.71|623.71|27
1623258090000|2021-06-09 17:01:30|627.88|623.88|627.92|623.92|627.99|623.99|627.88|623.88|13
1623258100000|2021-06-09 17:01:40|628.07|624.07|628.3|624.3|628.52|624.52|627.79|623.79|30
1623258110000|2021-06-09 17:01:50|628.29|624.29|628.34|624.34|628.41|624.41|628.28|624.28|29
1623258120000|2021-06-09 17:02:00|628.35|624.35|628.39|624.39|628.43|624.43|628.24|624.24|25
1623258130000|2021-06-09 17:02:10|628.38|624.38|628.35|624.35|628.41|624.41|628.32|624.32|19
1623258140000|2021-06-09 17:02:20|628.34|624.34|628.22|624.22|628.39|624.39|628.19|624.19|26
1623258150000|2021-06-09 17:02:30|628.19|624.19|628.17|624.17|628.26|624.26|628.17|624.17|22
1623258160000|2021-06-09 17:02:40|628.12|624.12|627.83|623.83|628.13|624.13|627.68|623.68|22
1623258170000|2021-06-09 17:02:50|627.85|623.85|627.86|623.86|627.96|623.96|627.83|623.83|21
1623258180000|2021-06-09 17:03:00|627.87|623.87|627.74|623.74|627.91|623.91|627.71|623.71|17
1623258190000|2021-06-09 17:03:10|627.75|623.75|627.95|623.95|627.97|623.97|627.62|623.62|25
1623258200000|2021-06-09 17:03:20|627.96|623.96|627.75|623.75|627.99|623.99|627.74|623.74|29
1623258210000|2021-06-09 17:03:30|627.74|623.74|627.76|623.76|627.79|623.79|627.74|623.74|26
1623258220000|2021-06-09 17:03:40|627.78|623.78|627.81|623.81|627.82|623.82|627.74|623.74|17
1623258230000|2021-06-09 17:03:50|627.76|623.76|627.79|623.79|627.81|623.81|627.76|623.76|15
1623258240000|2021-06-09 17:04:00|627.81|623.81|627.54|623.54|627.81|623.81|627.5|623.5|24
1623258250000|2021-06-09 17:04:10|627.53|623.53|627.85|623.85|627.97|623.97|627.44|623.44|29
1623258260000|2021-06-09 17:04:20|627.81|623.81|627.78|623.78|627.84|623.84|627.71|623.71|26
1623258270000|2021-06-09 17:04:30|627.77|623.77|627.81|623.81|627.82|623.82|627.71|623.71|23
1623258280000|2021-06-09 17:04:40|627.79|623.79|627.77|623.77|627.86|623.86|627.77|623.77|23
1623258290000|2021-06-09 17:04:50|627.74|623.74|627.8|623.8|627.82|623.82|627.73|623.73|11
1623258300000|2021-06-09 17:05:00|627.79|623.79|627.74|623.74|627.79|623.79|627.71|623.71|19
1623258310000|2021-06-09 17:05:10|627.81|623.81|627.92|623.92|627.94|623.94|627.73|623.73|21
1623258320000|2021-06-09 17:05:20|627.96|623.96|628.62|624.62|628.63|624.63|627.96|623.96|31
1623258330000|2021-06-09 17:05:30|628.59|624.59|629.13|625.13|629.14|625.14|628.56|624.56|32
1623258340000|2021-06-09 17:05:40|629.15|625.15|629.06|625.06|629.2|625.2|629.01|625.01|23
1623258350000|2021-06-09 17:05:50|629.07|625.07|628.98|624.98|629.07|625.07|628.94|624.94|29
1623258360000|2021-06-09 17:06:00|629|625|629.01|625.01|629.03|625.03|628.96|624.96|27
1623258370000|2021-06-09 17:06:10|629|625|629.23|625.23|629.28|625.28|628.95|624.95|26
1623258380000|2021-06-09 17:06:20|629.2|625.2|629.22|625.22|629.35|625.35|629.18|625.18|13
1623258390000|2021-06-09 17:06:30|629.27|625.27|629.49|625.49|629.49|625.49|629.23|625.23|16
1623258400000|2021-06-09 17:06:40|629.46|625.46|629.46|625.46|629.51|625.51|629.46|625.46|22
1623258410000|2021-06-09 17:06:50|629.47|625.47|629.25|625.25|629.49|625.49|629.13|625.13|28
1623258420000|2021-06-09 17:07:00|629.26|625.26|629.26|625.26|629.31|625.31|629.16|625.16|23
1623258430000|2021-06-09 17:07:10|629.27|625.27|629.18|625.18|629.27|625.27|629.09|625.09|21
1623258440000|2021-06-09 17:07:20|629.19|625.19|629.17|625.17|629.21|625.21|629.17|625.17|17
1623258450000|2021-06-09 17:07:30|629.2|625.2|629.21|625.21|629.21|625.21|629.16|625.16|20
1623258460000|2021-06-09 17:07:40|629.18|625.18|629.09|625.09|629.21|625.21|629.09|625.09|25
1623258470000|2021-06-09 17:07:50|629.16|625.16|629.34|625.34|629.34|625.34|629.07|625.07|22
1623258480000|2021-06-09 17:08:00|629.33|625.33|629.21|625.21|629.38|625.38|629.18|625.18|27
1623258490000|2021-06-09 17:08:10|629.22|625.22|629.38|625.38|629.41|625.41|629.22|625.22|23
1623258500000|2021-06-09 17:08:20|629.46|625.46|629.48|625.48|629.58|625.58|629.41|625.41|26
1623258510000|2021-06-09 17:08:30|629.57|625.57|629.51|625.51|629.69|625.69|629.48|625.48|9
1623258520000|2021-06-09 17:08:40|629.65|625.65|629.67|625.67|629.68|625.68|629.51|625.51|14
1623258530000|2021-06-09 17:08:50|629.68|625.68|629.54|625.54|629.68|625.68|629.48|625.48|22
1623258540000|2021-06-09 17:09:00|629.57|625.57|629.55|625.55|629.59|625.59|629.45|625.45|19
1623258550000|2021-06-09 17:09:10|629.73|625.73|629.42|625.42|629.78|625.78|629.38|625.38|29
1623258560000|2021-06-09 17:09:20|629.43|625.43|629.36|625.36|629.47|625.47|629.35|625.35|24
1623258570000|2021-06-09 17:09:30|629.34|625.34|629.31|625.31|629.38|625.38|629.3|625.3|19
1623258580000|2021-06-09 17:09:40|629.32|625.32|629.36|625.36|629.36|625.36|629.29|625.29|18
1623258590000|2021-06-09 17:09:50|629.33|625.33|629.32|625.32|629.35|625.35|629.29|625.29|16
1623258600000|2021-06-09 17:10:00|629.33|625.33|629.3|625.3|629.33|625.33|629.29|625.29|15
1623258610000|2021-06-09 17:10:10|629.26|625.26|629.55|625.55|629.58|625.58|629.26|625.26|29
1623258620000|2021-06-09 17:10:20|629.59|625.59|629.66|625.66|629.73|625.73|629.55|625.55|25
1623258630000|2021-06-09 17:10:30|629.65|625.65|629.61|625.61|629.67|625.67|629.6|625.6|16
1623258640000|2021-06-09 17:10:40|629.63|625.63|629.43|625.43|629.63|625.63|629.42|625.42|26
1623258650000|2021-06-09 17:10:50|629.42|625.42|629.32|625.32|629.45|625.45|629.3|625.3|22
1623258660000|2021-06-09 17:11:00|629.31|625.31|629.3|625.3|629.38|625.38|629.25|625.25|31
1623258670000|2021-06-09 17:11:10|629.34|625.34|629.33|625.33|629.36|625.36|629.26|625.26|29
1623258680000|2021-06-09 17:11:20|629.34|625.34|629.27|625.27|629.36|625.36|629.1|625.1|25
1623258690000|2021-06-09 17:11:30|629.26|625.26|629.22|625.22|629.37|625.37|629.22|625.22|16
1623258700000|2021-06-09 17:11:40|629.42|625.42|629.4|625.4|629.42|625.42|629.38|625.38|10
1623258710000|2021-06-09 17:11:50|629.41|625.41|629.43|625.43|629.43|625.43|629.41|625.41|5
1623258720000|2021-06-09 17:12:00|629.41|625.41|629.52|625.52|629.52|625.52|629.41|625.41|4
1623258730000|2021-06-09 17:12:10|629.53|625.53|629.62|625.62|629.66|625.66|629.53|625.53|6
1623258740000|2021-06-09 17:12:20|629.63|625.63|629.71|625.71|629.78|625.78|629.59|625.59|23
1623258750000|2021-06-09 17:12:30|629.7|625.7|629.99|625.99|630.04|626.04|629.7|625.7|23
1623258760000|2021-06-09 17:12:40|630.01|626.01|629.8|625.8|630.03|626.03|629.8|625.8|19
1623258770000|2021-06-09 17:12:50|629.83|625.83|629.76|625.76|629.89|625.89|629.73|625.73|18
1623258780000|2021-06-09 17:13:00|629.75|625.75|629.81|625.81|629.89|625.89|629.74|625.74|27
1623258790000|2021-06-09 17:13:10|629.8|625.8|629.82|625.82|629.85|625.85|629.78|625.78|15
1623258800000|2021-06-09 17:13:20|629.84|625.84|630.06|626.06|630.06|626.06|629.81|625.81|23
1623258810000|2021-06-09 17:13:30|630.08|626.08|630.11|626.11|630.27|626.27|630.08|626.08|18
1623258820000|2021-06-09 17:13:40|630.08|626.08|630.23|626.23|630.3|626.3|630.03|626.03|30
1623258830000|2021-06-09 17:13:50|630.22|626.22|630.23|626.23|630.32|626.32|630.11|626.11|23
1623258840000|2021-06-09 17:14:00|630.29|626.29|630.26|626.26|630.3|626.3|630.24|626.24|14
1623258850000|2021-06-09 17:14:10|630.27|626.27|630.33|626.33|630.35|626.35|630.21|626.21|22
1623258860000|2021-06-09 17:14:20|630.32|626.32|630.59|626.59|630.59|626.59|630.29|626.29|26
1623258870000|2021-06-09 17:14:30|630.6|626.6|630.7|626.7|630.74|626.74|630.53|626.53|27
1623258880000|2021-06-09 17:14:40|630.75|626.75|630.57|626.57|630.75|626.75|630.57|626.57|19
1623258890000|2021-06-09 17:14:50|630.66|626.66|630.74|626.74|630.81|626.81|630.58|626.58|21
1623258900000|2021-06-09 17:15:00|630.92|626.92|630.94|626.94|630.96|626.96|630.73|626.73|18
1623258910000|2021-06-09 17:15:10|630.92|626.92|631.08|627.08|631.12|627.12|630.83|626.83|18
1623258920000|2021-06-09 17:15:20|631.09|627.09|631.3|627.3|631.45|627.45|631.01|627.01|22
1623258930000|2021-06-09 17:15:30|631.29|627.29|631.19|627.19|631.3|627.3|631.1|627.1|24
1623258940000|2021-06-09 17:15:40|631.16|627.16|630.83|626.83|631.22|627.22|630.75|626.75|35
1623258950000|2021-06-09 17:15:50|630.81|626.81|630.59|626.59|630.94|626.94|630.59|626.59|27
1623258960000|2021-06-09 17:16:00|630.53|626.53|631|627|631|627|630.5|626.5|29
1623258970000|2021-06-09 17:16:10|631.03|627.03|630.91|626.91|631.03|627.03|630.91|626.91|13
1623258980000|2021-06-09 17:16:20|630.93|626.93|630.69|626.69|631.02|627.02|630.68|626.68|25
1623258990000|2021-06-09 17:16:30|630.68|626.68|630.35|626.35|630.68|626.68|630.35|626.35|29
1623259000000|2021-06-09 17:16:40|630.36|626.36|630.39|626.39|630.5|626.5|630.33|626.33|20
1623259010000|2021-06-09 17:16:50|630.34|626.34|630.38|626.38|630.45|626.45|630.27|626.27|29
1623259020000|2021-06-09 17:17:00|630.39|626.39|630.31|626.31|630.5|626.5|630.25|626.25|30
1623259030000|2021-06-09 17:17:10|630.3|626.3|630.1|626.1|630.3|626.3|630.1|626.1|24
1623259040000|2021-06-09 17:17:20|630.01|626.01|629.97|625.97|630.07|626.07|629.92|625.92|20
1623259050000|2021-06-09 17:17:30|629.98|625.98|630.1|626.1|630.42|626.42|629.95|625.95|30
1623259060000|2021-06-09 17:17:40|630.11|626.11|630.13|626.13|630.21|626.21|630.07|626.07|30
1623259070000|2021-06-09 17:17:50|630.14|626.14|629.99|625.99|630.16|626.16|629.97|625.97|26
1623259080000|2021-06-09 17:18:00|630.01|626.01|630.4|626.4|630.44|626.44|629.97|625.97|22
1623259090000|2021-06-09 17:18:10|630.47|626.47|630.46|626.46|630.47|626.47|630.4|626.4|14
1623259100000|2021-06-09 17:18:20|630.44|626.44|630.69|626.69|630.69|626.69|630.4|626.4|17
1623259110000|2021-06-09 17:18:30|630.7|626.7|631.2|627.2|631.32|627.32|630.7|626.7|26
1623259120000|2021-06-09 17:18:40|631.16|627.16|631.28|627.28|631.28|627.28|631.1|627.1|18
1623259130000|2021-06-09 17:18:50|631.27|627.27|631.21|627.21|631.31|627.31|631.18|627.18|24
1623259140000|2021-06-09 17:19:00|631.22|627.22|631.21|627.21|631.23|627.23|631.17|627.17|21
1623259150000|2021-06-09 17:19:10|631.23|627.23|631.56|627.56|631.72|627.72|631.18|627.18|27
1623259160000|2021-06-09 17:19:20|631.7|627.7|632.47|628.47|632.47|628.47|631.56|627.56|24
1623259170000|2021-06-09 17:19:30|632.39|628.39|633.1|629.1|633.13|629.13|632.18|628.18|27
1623259180000|2021-06-09 17:19:40|633.12|629.12|633.65|629.65|634.04|630.04|633.12|629.12|23
1623259190000|2021-06-09 17:19:50|633.96|629.96|634.14|630.14|634.6|630.6|633.65|629.65|26
1623259200000|2021-06-09 17:20:00|634.28|630.28|633.65|629.65|634.43|630.43|633.65|629.65|31
1623259210000|2021-06-09 17:20:10|633.66|629.66|634.25|630.25|634.25|630.25|633.66|629.66|25
1623259220000|2021-06-09 17:20:20|634.24|630.24|634.44|630.44|634.48|630.48|634.2|630.2|29
1623259230000|2021-06-09 17:20:30|634.45|630.45|634.07|630.07|634.58|630.58|633.92|629.92|31
1623259240000|2021-06-09 17:20:40|634.01|630.01|634.07|630.07|634.13|630.13|634.01|630.01|35
1623259250000|2021-06-09 17:20:50|634.13|630.13|634.07|630.07|634.15|630.15|634.02|630.02|30
1623259260000|2021-06-09 17:21:00|633.89|629.89|632.34|628.34|633.89|629.89|632.34|628.34|34
1623259270000|2021-06-09 17:21:10|632.39|628.39|632.62|628.62|632.67|628.67|632.37|628.37|34
1623259280000|2021-06-09 17:21:20|632.67|628.67|632.53|628.53|632.85|628.85|632.48|628.48|32
1623259290000|2021-06-09 17:21:30|632.54|628.54|632.18|628.18|632.69|628.69|632.17|628.17|25
1623259300000|2021-06-09 17:21:40|632.17|628.17|632.2|628.2|632.29|628.29|632.16|628.16|32
1623259310000|2021-06-09 17:21:50|632.21|628.21|632.37|628.37|632.38|628.38|632.21|628.21|21
1623259320000|2021-06-09 17:22:00|632.38|628.38|632.44|628.44|632.64|628.64|632.38|628.38|27
1623259330000|2021-06-09 17:22:10|632.43|628.43|632.29|628.29|632.43|628.43|632.11|628.11|31
1623259340000|2021-06-09 17:22:20|632.28|628.28|632.33|628.33|632.36|628.36|632.24|628.24|28
1623259350000|2021-06-09 17:22:30|632.34|628.34|632.03|628.03|632.34|628.34|632.03|628.03|26
1623259360000|2021-06-09 17:22:40|632.04|628.04|632.17|628.17|632.28|628.28|631.99|627.99|21
1623259370000|2021-06-09 17:22:50|632.16|628.16|632.06|628.06|632.17|628.17|632.05|628.05|17
1623259380000|2021-06-09 17:23:00|632.03|628.03|632|628|632.03|628.03|632|628|12
1623259390000|2021-06-09 17:23:10|631.99|627.99|631.67|627.67|631.99|627.99|631.62|627.62|31
1623259400000|2021-06-09 17:23:20|631.71|627.71|631.79|627.79|631.85|627.85|631.71|627.71|23
1623259410000|2021-06-09 17:23:30|631.81|627.81|631.78|627.78|631.86|627.86|631.75|627.75|20
1623259420000|2021-06-09 17:23:40|631.76|627.76|631.97|627.97|631.97|627.97|631.75|627.75|28
1623259430000|2021-06-09 17:23:50|632|628|632.26|628.26|632.36|628.36|631.96|627.96|25
1623259440000|2021-06-09 17:24:00|632.3|628.3|632.1|628.1|632.31|628.31|632.1|628.1|25
1623259450000|2021-06-09 17:24:10|632.14|628.14|632.4|628.4|632.4|628.4|632.13|628.13|24
1623259460000|2021-06-09 17:24:20|632.43|628.43|632.25|628.25|632.43|628.43|632.24|628.24|28
1623259470000|2021-06-09 17:24:30|632.27|628.27|631.84|627.84|632.27|628.27|631.76|627.76|30
1623259480000|2021-06-09 17:24:40|631.83|627.83|631.57|627.57|631.86|627.86|631.49|627.49|32
1623259490000|2021-06-09 17:24:50|631.59|627.59|632.04|628.04|632.06|628.06|631.54|627.54|21
1623259500000|2021-06-09 17:25:00|632.05|628.05|631.93|627.93|632.05|628.05|631.93|627.93|21
1623259510000|2021-06-09 17:25:10|631.94|627.94|631.67|627.67|631.99|627.99|631.67|627.67|29
1623259520000|2021-06-09 17:25:20|631.62|627.62|631.68|627.68|631.92|627.92|631.48|627.48|27
1623259530000|2021-06-09 17:25:30|631.67|627.67|631.58|627.58|631.77|627.77|631.58|627.58|25
1623259540000|2021-06-09 17:25:40|631.54|627.54|631.47|627.47|631.54|627.54|631.47|627.47|15
1623259550000|2021-06-09 17:25:50|631.43|627.43|631.2|627.2|631.5|627.5|631.19|627.19|27
1623259560000|2021-06-09 17:26:00|631.21|627.21|631.2|627.2|631.46|627.46|631.12|627.12|30
1623259570000|2021-06-09 17:26:10|631.19|627.19|631.06|627.06|631.21|627.21|631.06|627.06|19
1623259580000|2021-06-09 17:26:20|631.07|627.07|631.05|627.05|631.15|627.15|631.02|627.02|25
1623259590000|2021-06-09 17:26:30|631.13|627.13|631.25|627.25|631.25|627.25|631.04|627.04|32
1623259600000|2021-06-09 17:26:40|631.24|627.24|631.38|627.38|631.38|627.38|631.2|627.2|22
1623259610000|2021-06-09 17:26:50|631.39|627.39|631.27|627.27|631.41|627.41|631.24|627.24|29
1623259620000|2021-06-09 17:27:00|631.29|627.29|631.25|627.25|631.34|627.34|631.2|627.2|30
1623259630000|2021-06-09 17:27:10|631.27|627.27|631.07|627.07|631.27|627.27|631.05|627.05|19
1623259640000|2021-06-09 17:27:20|631.11|627.11|631.72|627.72|631.73|627.73|631.07|627.07|28
1623259650000|2021-06-09 17:27:30|631.82|627.82|631.44|627.44|632.02|628.02|631.44|627.44|33
1623259660000|2021-06-09 17:27:40|631.46|627.46|630.76|626.76|631.54|627.54|630.75|626.75|32
1623259670000|2021-06-09 17:27:50|630.77|626.77|630.64|626.64|630.82|626.82|630.62|626.62|31
1623259680000|2021-06-09 17:28:00|630.65|626.65|631.25|627.25|631.25|627.25|630.58|626.58|28
1623259690000|2021-06-09 17:28:10|631.27|627.27|631.08|627.08|631.28|627.28|630.99|626.99|34
1623259700000|2021-06-09 17:28:20|631.07|627.07|630.83|626.83|631.15|627.15|630.7|626.7|22
1623259710000|2021-06-09 17:28:30|630.84|626.84|630.53|626.53|630.84|626.84|630.53|626.53|22
1623259720000|2021-06-09 17:28:40|630.55|626.55|630.67|626.67|630.74|626.74|630.53|626.53|29
1623259730000|2021-06-09 17:28:50|630.7|626.7|630.68|626.68|630.72|626.72|630.61|626.61|27
1623259740000|2021-06-09 17:29:00|630.66|626.66|630.33|626.33|630.67|626.67|630.22|626.22|32
1623259750000|2021-06-09 17:29:10|630.37|626.37|629.46|625.46|630.38|626.38|629.46|625.46|36
1623259760000|2021-06-09 17:29:20|629.29|625.29|629.31|625.31|629.5|625.5|628.92|624.92|30
1623259770000|2021-06-09 17:29:30|629.35|625.35|628.82|624.82|629.35|625.35|628.79|624.79|24
1623259780000|2021-06-09 17:29:40|628.55|624.55|628.44|624.44|628.57|624.57|628.35|624.35|18
1623259790000|2021-06-09 17:29:50|628.39|624.39|628.36|624.36|628.4|624.4|628.15|624.15|21
1623259800000|2021-06-09 17:30:00|628.38|624.38|627.78|623.78|628.43|624.43|627.74|623.74|31
1623259810000|2021-06-09 17:30:10|627.77|623.77|627|623|627.8|623.8|626.9|622.9|33
1623259820000|2021-06-09 17:30:20|627.02|623.02|627.05|623.05|627.25|623.25|627|623|32
1623259830000|2021-06-09 17:30:30|627.06|623.06|627.08|623.08|627.14|623.14|626.99|622.99|26
1623259840000|2021-06-09 17:30:40|627.05|623.05|626.35|622.35|627.05|623.05|626.27|622.27|23
1623259850000|2021-06-09 17:30:50|626.36|622.36|626.4|622.4|626.45|622.45|626.35|622.35|17
1623259860000|2021-06-09 17:31:00|626.41|622.41|626.61|622.61|626.61|622.61|626|622|31
1623259870000|2021-06-09 17:31:10|626.62|622.62|626.79|622.79|626.9|622.9|626.6|622.6|21
1623259880000|2021-06-09 17:31:20|626.8|622.8|627.07|623.07|627.1|623.1|626.65|622.65|22
1623259890000|2021-06-09 17:31:30|627.1|623.1|627.03|623.03|627.27|623.27|626.91|622.91|32
1623259900000|2021-06-09 17:31:40|627.24|623.24|627.06|623.06|627.24|623.24|626.92|622.92|26
1623259910000|2021-06-09 17:31:50|626.95|622.95|626.98|622.98|627.17|623.17|626.91|622.91|30
1623259920000|2021-06-09 17:32:00|626.97|622.97|626.82|622.82|627.02|623.02|626.82|622.82|22
1623259930000|2021-06-09 17:32:10|626.65|622.65|626.74|622.74|626.86|622.86|626.6|622.6|35
1623259940000|2021-06-09 17:32:20|626.75|622.75|626.63|622.63|626.82|622.82|626.63|622.63|27
1623259950000|2021-06-09 17:32:30|626.62|622.62|626.19|622.19|626.63|622.63|626.19|622.19|29
1623259960000|2021-06-09 17:32:40|626.18|622.18|626.51|622.51|626.56|622.56|626.18|622.18|34
1623259970000|2021-06-09 17:32:50|626.5|622.5|626.58|622.58|626.59|622.59|626.48|622.48|19
1623259980000|2021-06-09 17:33:00|626.57|622.57|626.14|622.14|626.57|622.57|626.09|622.09|31
1623259990000|2021-06-09 17:33:10|626.17|622.17|627.02|623.02|627.02|623.02|626.17|622.17|34
1623260000000|2021-06-09 17:33:20|626.72|622.72|626.65|622.65|627.07|623.07|626.61|622.61|27
1623260010000|2021-06-09 17:33:30|627.07|623.07|626.3|622.3|627.09|623.09|626.3|622.3|27
1623260020000|2021-06-09 17:33:40|626.29|622.29|626.21|622.21|626.4|622.4|626.18|622.18|27
1623260030000|2021-06-09 17:33:50|626.2|622.2|626.36|622.36|626.56|622.56|626.12|622.12|26
1623260040000|2021-06-09 17:34:00|626.34|622.34|626.72|622.72|626.98|622.98|626.34|622.34|31
1623260050000|2021-06-09 17:34:10|627.29|623.29|628.26|624.26|628.26|624.26|627.09|623.09|32
1623260060000|2021-06-09 17:34:20|628.13|624.13|628.25|624.25|628.37|624.37|628.11|624.11|24
1623260070000|2021-06-09 17:34:30|628.24|624.24|628.3|624.3|628.38|624.38|628.06|624.06|24
1623260080000|2021-06-09 17:34:40|628.32|624.32|628.06|624.06|628.32|624.32|628.06|624.06|31
1623260090000|2021-06-09 17:34:50|628.09|624.09|628.14|624.14|628.24|624.24|628.05|624.05|23
1623260100000|2021-06-09 17:35:00|628.15|624.15|627.89|623.89|628.22|624.22|627.86|623.86|24
1623260110000|2021-06-09 17:35:10|627.88|623.88|627.75|623.75|627.89|623.89|627.55|623.55|28
1623260120000|2021-06-09 17:35:20|627.71|623.71|627.85|623.85|627.86|623.86|627.71|623.71|28
1623260130000|2021-06-09 17:35:30|627.84|623.84|628.16|624.16|628.16|624.16|627.8|623.8|26
1623260140000|2021-06-09 17:35:40|628.08|624.08|628|624|628.15|624.15|627.89|623.89|30
1623260150000|2021-06-09 17:35:50|627.98|623.98|628.01|624.01|628.06|624.06|627.92|623.92|26
1623260160000|2021-06-09 17:36:00|627.98|623.98|628.14|624.14|628.14|624.14|627.93|623.93|28
1623260170000|2021-06-09 17:36:10|628.12|624.12|628.45|624.45|628.46|624.46|628.08|624.08|24
1623260180000|2021-06-09 17:36:20|628.41|624.41|628.75|624.75|628.79|624.79|628.41|624.41|31
1623260190000|2021-06-09 17:36:30|628.77|624.77|628.69|624.69|628.77|624.77|628.63|624.63|27
1623260200000|2021-06-09 17:36:40|628.77|624.77|628.77|624.77|628.82|624.82|628.75|624.75|25
1623260210000|2021-06-09 17:36:50|628.75|624.75|628.48|624.48|628.79|624.79|628.48|624.48|27
1623260220000|2021-06-09 17:37:00|628.5|624.5|628.67|624.67|628.78|624.78|628.5|624.5|27
1623260230000|2021-06-09 17:37:10|628.68|624.68|628.75|624.75|628.77|624.77|628.68|624.68|13
1623260240000|2021-06-09 17:37:20|628.71|624.71|628.58|624.58|628.74|624.74|628.5|624.5|25
1623260250000|2021-06-09 17:37:30|628.57|624.57|628.39|624.39|628.57|624.57|628.37|624.37|30
1623260260000|2021-06-09 17:37:40|628.35|624.35|628.5|624.5|628.5|624.5|628.33|624.33|26
1623260270000|2021-06-09 17:37:50|628.53|624.53|628.54|624.54|628.56|624.56|628.49|624.49|13
1623260280000|2021-06-09 17:38:00|628.59|624.59|628.37|624.37|628.68|624.68|628.32|624.32|19
1623260290000|2021-06-09 17:38:10|628.43|624.43|628.78|624.78|628.78|624.78|628.38|624.38|15
1623260300000|2021-06-09 17:38:20|628.77|624.77|628.73|624.73|628.81|624.81|628.72|624.72|19
1623260310000|2021-06-09 17:38:30|628.74|624.74|628.58|624.58|628.74|624.74|628.57|624.57|29
1623260320000|2021-06-09 17:38:40|628.59|624.59|628.6|624.6|628.61|624.61|628.55|624.55|18
1623260330000|2021-06-09 17:38:50|628.59|624.59|628.61|624.61|628.67|624.67|628.57|624.57|25
1623260340000|2021-06-09 17:39:00|628.6|624.6|628.43|624.43|628.61|624.61|628.42|624.42|19
1623260350000|2021-06-09 17:39:10|628.44|624.44|628.11|624.11|628.44|624.44|628.1|624.1|23
1623260360000|2021-06-09 17:39:20|628.15|624.15|627.95|623.95|628.16|624.16|627.94|623.94|24
1623260370000|2021-06-09 17:39:30|627.96|623.96|628.32|624.32|628.34|624.34|627.94|623.94|27
1623260380000|2021-06-09 17:39:40|628.38|624.38|628.34|624.34|628.39|624.39|628.33|624.33|13
1623260390000|2021-06-09 17:39:50|628.35|624.35|628.2|624.2|628.35|624.35|628.15|624.15|20
1623260400000|2021-06-09 17:40:00|628.18|624.18|628.18|624.18|628.21|624.21|628.04|624.04|24
1623260410000|2021-06-09 17:40:10|628.19|624.19|628.59|624.59|628.59|624.59|628.18|624.18|14
1623260420000|2021-06-09 17:40:20|628.58|624.58|628.52|624.52|628.58|624.58|628.4|624.4|24
1623260430000|2021-06-09 17:40:30|628.51|624.51|628.56|624.56|628.59|624.59|628.33|624.33|18
1623260440000|2021-06-09 17:40:40|628.57|624.57|628.55|624.55|628.6|624.6|628.53|624.53|20
1623260450000|2021-06-09 17:40:50|628.56|624.56|628.56|624.56|628.58|624.58|628.52|624.52|25
1623260460000|2021-06-09 17:41:00|628.54|624.54|628.22|624.22|628.55|624.55|628.22|624.22|17
1623260470000|2021-06-09 17:41:10|628.2|624.2|628.18|624.18|628.36|624.36|628.09|624.09|16
1623260480000|2021-06-09 17:41:20|628.14|624.14|628.01|624.01|628.17|624.17|627.98|623.98|24
1623260490000|2021-06-09 17:41:30|628|624|628.29|624.29|628.29|624.29|628|624|24
1623260500000|2021-06-09 17:41:40|628.28|624.28|628.09|624.09|628.29|624.29|628.09|624.09|28
1623260510000|2021-06-09 17:41:50|628.1|624.1|628.2|624.2|628.2|624.2|628.08|624.08|22
1623260520000|2021-06-09 17:42:00|628.19|624.19|627.92|623.92|628.19|624.19|627.89|623.89|24
1623260530000|2021-06-09 17:42:10|627.96|623.96|628.13|624.13|628.14|624.14|627.92|623.92|29
1623260540000|2021-06-09 17:42:20|628.12|624.12|628.09|624.09|628.14|624.14|628.07|624.07|16
1623260550000|2021-06-09 17:42:30|628.07|624.07|628.08|624.08|628.14|624.14|628.06|624.06|18
1623260560000|2021-06-09 17:42:40|628.06|624.06|627.79|623.79|628.06|624.06|627.78|623.78|21
1623260570000|2021-06-09 17:42:50|627.77|623.77|627.73|623.73|627.77|623.77|627.72|623.72|15
1623260580000|2021-06-09 17:43:00|627.75|623.75|627.59|623.59|627.76|623.76|627.59|623.59|20
1623260590000|2021-06-09 17:43:10|627.6|623.6|627.92|623.92|627.93|623.93|627.6|623.6|23
1623260600000|2021-06-09 17:43:20|627.91|623.91|627.95|623.95|627.97|623.97|627.91|623.91|17
1623260610000|2021-06-09 17:43:30|627.96|623.96|628|624|628|624|627.93|623.93|13
1623260620000|2021-06-09 17:43:40|628.01|624.01|627.93|623.93|628.01|624.01|627.9|623.9|19
1623260630000|2021-06-09 17:43:50|627.92|623.92|628.02|624.02|628.02|624.02|627.89|623.89|23
1623260640000|2021-06-09 17:44:00|628.1|624.1|628.14|624.14|628.24|624.24|628.1|624.1|21
1623260650000|2021-06-09 17:44:10|628.15|624.15|628.15|624.15|628.2|624.2|628.14|624.14|13
1623260660000|2021-06-09 17:44:20|628.18|624.18|628.2|624.2|628.22|624.22|628.15|624.15|18
1623260670000|2021-06-09 17:44:30|628.19|624.19|628.65|624.65|628.66|624.66|628.16|624.16|20
1623260680000|2021-06-09 17:44:40|628.64|624.64|628.66|624.66|628.67|624.67|628.6|624.6|15
1623260690000|2021-06-09 17:44:50|628.67|624.67|628.67|624.67|628.69|624.69|628.64|624.64|21
1623260700000|2021-06-09 17:45:00|628.66|624.66|628.63|624.63|628.68|624.68|628.63|624.63|14
1623260710000|2021-06-09 17:45:10|628.64|624.64|628.63|624.63|628.64|624.64|628.63|624.63|12
1623260720000|2021-06-09 17:45:20|628.64|624.64|628.84|624.84|628.84|624.84|628.63|624.63|17
1623260730000|2021-06-09 17:45:30|628.86|624.86|629.04|625.04|629.13|625.13|628.86|624.86|21
1623260740000|2021-06-09 17:45:40|629.06|625.06|629.28|625.28|629.33|625.33|629.06|625.06|20
1623260750000|2021-06-09 17:45:50|629.3|625.3|629.36|625.36|629.37|625.37|629.17|625.17|25
1623260760000|2021-06-09 17:46:00|629.37|625.37|629.69|625.69|630.1|626.1|629.33|625.33|26
1623260770000|2021-06-09 17:46:10|630.33|626.33|630.99|626.99|631|627|629.95|625.95|31
1623260780000|2021-06-09 17:46:20|631|627|630.99|626.99|631.01|627.01|630.96|626.96|17
1623260790000|2021-06-09 17:46:30|631|627|630.83|626.83|631.05|627.05|630.82|626.82|15
1623260800000|2021-06-09 17:46:40|630.79|626.79|630.75|626.75|630.8|626.8|630.74|626.74|25
1623260810000|2021-06-09 17:46:50|630.78|626.78|630.72|626.72|630.78|626.78|630.71|626.71|13
1623260820000|2021-06-09 17:47:00|630.73|626.73|630.66|626.66|630.79|626.79|630.47|626.47|22
1623260830000|2021-06-09 17:47:10|630.21|626.21|629.43|625.43|630.21|626.21|629.41|625.41|27
1623260840000|2021-06-09 17:47:20|629.42|625.42|629.23|625.23|629.42|625.42|629.21|625.21|6
1623260850000|2021-06-09 17:47:30|629.24|625.24|629.21|625.21|629.3|625.3|629.21|625.21|5
1623260860000|2021-06-09 17:47:40|628.91|624.91|628.25|624.25|628.96|624.96|628.03|624.03|13
1623260870000|2021-06-09 17:47:50|628.14|624.14|628.11|624.11|628.14|624.14|628.11|624.11|2
1623260880000|2021-06-09 17:48:00|628.09|624.09|627.43|623.43|628.09|624.09|627.43|623.43|7
1623260890000|2021-06-09 17:48:10|627.44|623.44|627.63|623.63|627.67|623.67|627.35|623.35|20
1623260900000|2021-06-09 17:48:20|627.65|623.65|627.6|623.6|627.65|623.65|627.6|623.6|9
1623260910000|2021-06-09 17:48:30|627.65|623.65|627.68|623.68|627.92|623.92|627.6|623.6|13
1623260920000|2021-06-09 17:48:40|627.62|623.62|628.08|624.08|628.08|624.08|627.6|623.6|14
1623260930000|2021-06-09 17:48:50|628.24|624.24|628.07|624.07|628.24|624.24|628.07|624.07|6
1623260940000|2021-06-09 17:49:00|628.24|624.24|628.23|624.23|628.28|624.28|628.23|624.23|6
1623260950000|2021-06-09 17:49:10|628.24|624.24|628.48|624.48|628.51|624.51|628.24|624.24|3
1623260960000|2021-06-09 17:49:20|628.49|624.49|628.28|624.28|628.54|624.54|628.27|624.27|15
1623260970000|2021-06-09 17:49:30|628.35|624.35|628.18|624.18|628.35|624.35|628.14|624.14|9
1623260980000|2021-06-09 17:49:40|628.17|624.17|628.06|624.06|628.2|624.2|628.06|624.06|11
1623260990000|2021-06-09 17:49:50|628.05|624.05|627.94|623.94|628.05|624.05|627.91|623.91|8
1623261000000|2021-06-09 17:50:00|627.96|623.96|628.06|624.06|628.06|624.06|627.95|623.95|7
1623261010000|2021-06-09 17:50:10|628.07|624.07|628.19|624.19|628.31|624.31|628.06|624.06|13
1623261020000|2021-06-09 17:50:20|628.23|624.23|628.16|624.16|628.23|624.23|628.16|624.16|5
1623261030000|2021-06-09 17:50:30|628.1|624.1|628.21|624.21|628.21|624.21|628.05|624.05|12
1623261040000|2021-06-09 17:50:40|628.12|624.12|628.12|624.12|628.24|624.24|628.07|624.07|10
1623261050000|2021-06-09 17:50:50|628.18|624.18|628.18|624.18|628.18|624.18|628.18|624.18|1
1623261060000|2021-06-09 17:51:00|628.12|624.12|628.4|624.4|628.4|624.4|628.12|624.12|4
1623261080000|2021-06-09 17:51:20|628.39|624.39|628.11|624.11|628.39|624.39|628.11|624.11|13
1623261090000|2021-06-09 17:51:30|628.1|624.1|627.77|623.77|628.11|624.11|627.75|623.75|17
1623261100000|2021-06-09 17:51:40|627.76|623.76|627.77|623.77|627.78|623.78|627.75|623.75|7
1623261110000|2021-06-09 17:51:50|627.78|623.78|627.78|623.78|627.78|623.78|627.78|623.78|1
1623261120000|2021-06-09 17:52:00|627.77|623.77|627.98|623.98|627.98|623.98|627.77|623.77|14
1623261130000|2021-06-09 17:52:10|627.99|623.99|628.01|624.01|628.01|624.01|627.99|623.99|3
1623261140000|2021-06-09 17:52:20|628|624|628.13|624.13|628.13|624.13|628|624|5
1623261150000|2021-06-09 17:52:30|628.19|624.19|628.53|624.53|628.53|624.53|628.18|624.18|11
1623261160000|2021-06-09 17:52:40|628.49|624.49|628.19|624.19|628.49|624.49|628.17|624.17|11
1623261170000|2021-06-09 17:52:50|628.16|624.16|628.16|624.16|628.17|624.17|628.16|624.16|3
1623261180000|2021-06-09 17:53:00|628.1|624.1|628.09|624.09|628.17|624.17|628.06|624.06|8
1623261190000|2021-06-09 17:53:10|628.1|624.1|628.06|624.06|628.14|624.14|628.05|624.05|8
1623261200000|2021-06-09 17:53:20|628.07|624.07|628.07|624.07|628.07|624.07|627.99|623.99|7
1623261210000|2021-06-09 17:53:30|628.08|624.08|628.26|624.26|628.32|624.32|628.08|624.08|15
1623261220000|2021-06-09 17:53:40|628.24|624.24|628.26|624.26|628.26|624.26|628.24|624.24|8
1623261230000|2021-06-09 17:53:50|628.29|624.29|628.44|624.44|628.44|624.44|628.24|624.24|9
1623261240000|2021-06-09 17:54:00|628.41|624.41|628.46|624.46|628.46|624.46|628.41|624.41|8
1623261250000|2021-06-09 17:54:10|628.44|624.44|628.47|624.47|628.55|624.55|628.44|624.44|7
1623261260000|2021-06-09 17:54:20|628.48|624.48|628.47|624.47|628.6|624.6|628.47|624.47|8
1623261270000|2021-06-09 17:54:30|628.49|624.49|628.32|624.32|628.55|624.55|628.32|624.32|8
1623261280000|2021-06-09 17:54:40|628.45|624.45|628.45|624.45|628.45|624.45|628.45|624.45|1
1623261300000|2021-06-09 17:55:00|628.53|624.53|628.53|624.53|628.53|624.53|628.53|624.53|1
1623261310000|2021-06-09 17:55:10|628.45|624.45|628.11|624.11|628.47|624.47|628.11|624.11|13
1623261330000|2021-06-09 17:55:30|628.12|624.12|628.13|624.13|628.13|624.13|628.12|624.12|2
1623261350000|2021-06-09 17:55:50|628.14|624.14|628.17|624.17|628.17|624.17|628.14|624.14|3
1623261360000|2021-06-09 17:56:00|628.24|624.24|628.28|624.28|628.29|624.29|628.24|624.24|6
1623261370000|2021-06-09 17:56:10|628.29|624.29|628.44|624.44|628.44|624.44|628.29|624.29|12
1623261380000|2021-06-09 17:56:20|628.43|624.43|628.5|624.5|628.52|624.52|628.43|624.43|6
1623261390000|2021-06-09 17:56:30|628.79|624.79|628.79|624.79|628.79|624.79|628.79|624.79|1
1623261400000|2021-06-09 17:56:40|628.73|624.73|628.31|624.31|628.73|624.73|628.31|624.31|12
1623261410000|2021-06-09 17:56:50|628.29|624.29|628.32|624.32|628.32|624.32|628.29|624.29|6
1623261420000|2021-06-09 17:57:00|628.31|624.31|628.31|624.31|628.32|624.32|628.31|624.31|7
1623261430000|2021-06-09 17:57:10|628.35|624.35|629.01|625.01|629.01|625.01|628.35|624.35|15
1623261440000|2021-06-09 17:57:20|628.99|624.99|629.06|625.06|629.06|625.06|628.97|624.97|3
1623261450000|2021-06-09 17:57:30|629.07|625.07|628.97|624.97|629.08|625.08|628.86|624.86|10
1623261460000|2021-06-09 17:57:40|628.98|624.98|629.02|625.02|629.08|625.08|628.97|624.97|8
1623261470000|2021-06-09 17:57:50|629.06|625.06|629.14|625.14|629.14|625.14|629.06|625.06|6
1623261480000|2021-06-09 17:58:00|629.16|625.16|629.17|625.17|629.24|625.24|629.11|625.11|9
1623261490000|2021-06-09 17:58:10|629.14|625.14|629.14|625.14|629.17|625.17|629.14|625.14|3
1623261500000|2021-06-09 17:58:20|629.11|625.11|629.11|625.11|629.11|625.11|629.11|625.11|1
1623261510000|2021-06-09 17:58:30|629.14|625.14|629.11|625.11|629.14|625.14|629.11|625.11|2
1623261520000|2021-06-09 17:58:40|629.1|625.1|628.56|624.56|629.13|625.13|628.56|624.56|16
1623261530000|2021-06-09 17:58:50|628.57|624.57|628.57|624.57|628.57|624.57|628.56|624.56|3
1623261540000|2021-06-09 17:59:00|628.58|624.58|628.59|624.59|628.59|624.59|628.58|624.58|2
1623261550000|2021-06-09 17:59:10|628.6|624.6|628.62|624.62|628.62|624.62|628.6|624.6|2
1623261560000|2021-06-09 17:59:20|628.58|624.58|628.69|624.69|628.69|624.69|628.58|624.58|2
1623261570000|2021-06-09 17:59:30|628.79|624.79|628.74|624.74|628.82|624.82|628.73|624.73|12
1623261590000|2021-06-09 17:59:50|628.68|624.68|628.5|624.5|628.69|624.69|628.5|624.5|7
1623261600000|2021-06-09 18:00:00|628.51|624.51|628.95|624.95|628.95|624.95|628.51|624.51|13
1623261610000|2021-06-09 18:00:10|628.97|624.97|629.01|625.01|629.01|625.01|628.97|624.97|3
1623261620000|2021-06-09 18:00:20|629.02|625.02|629.16|625.16|629.16|625.16|629.02|625.02|5
1623261630000|2021-06-09 18:00:30|629.19|625.19|629.19|625.19|629.19|625.19|629.16|625.16|7
1623261640000|2021-06-09 18:00:40|629.16|625.16|629.15|625.15|629.19|625.19|629.15|625.15|4
1623261660000|2021-06-09 18:01:00|629.19|625.19|629.41|625.41|629.58|625.58|629.19|625.19|9
1623261670000|2021-06-09 18:01:10|629.98|625.98|629.95|625.95|630|626|629.95|625.95|4
1623261680000|2021-06-09 18:01:20|629.98|625.98|629.95|625.95|629.98|625.98|629.95|625.95|3
1623261690000|2021-06-09 18:01:30|629.96|625.96|629.96|625.96|629.96|625.96|629.94|625.94|5
1623261700000|2021-06-09 18:01:40|629.98|625.98|630.56|626.56|631.07|627.07|629.82|625.82|14
1623261710000|2021-06-09 18:01:50|630.78|626.78|630.75|626.75|630.93|626.93|630.56|626.56|12
1623261720000|2021-06-09 18:02:00|630.76|626.76|630.43|626.43|630.76|626.76|630.43|626.43|15
1623261730000|2021-06-09 18:02:10|630.4|626.4|630.55|626.55|630.57|626.57|630.4|626.4|16
1623261740000|2021-06-09 18:02:20|630.54|626.54|630.68|626.68|630.69|626.69|630.54|626.54|9
1623261750000|2021-06-09 18:02:30|630.67|626.67|630.59|626.59|630.67|626.67|630.59|626.59|7
1623261760000|2021-06-09 18:02:40|630.49|626.49|630.25|626.25|630.49|626.49|630.24|626.24|17
1623261770000|2021-06-09 18:02:50|630.21|626.21|630.09|626.09|630.23|626.23|630.08|626.08|15
1623261780000|2021-06-09 18:03:00|630.12|626.12|629.74|625.74|630.12|626.12|629.7|625.7|19
1623261790000|2021-06-09 18:03:10|629.65|625.65|629.41|625.41|629.68|625.68|629.36|625.36|13
1623261800000|2021-06-09 18:03:20|629.44|625.44|629.39|625.39|629.45|625.45|629.39|625.39|9
1623261810000|2021-06-09 18:03:30|629.4|625.4|629.23|625.23|629.4|625.4|629.06|625.06|15
1623261820000|2021-06-09 18:03:40|629.21|625.21|629.46|625.46|629.46|625.46|629.21|625.21|16
1623261830000|2021-06-09 18:03:50|629.47|625.47|629.23|625.23|629.47|625.47|629.23|625.23|3
1623261840000|2021-06-09 18:04:00|629.26|625.26|629.41|625.41|629.41|625.41|629.22|625.22|6
1623261850000|2021-06-09 18:04:10|629.48|625.48|629.5|625.5|629.53|625.53|629.48|625.48|12
1623261860000|2021-06-09 18:04:20|629.49|625.49|629.01|625.01|629.49|625.49|628.86|624.86|20
1623261870000|2021-06-09 18:04:30|629.02|625.02|628.73|624.73|629.02|625.02|628.72|624.72|24
1623261880000|2021-06-09 18:04:40|628.78|624.78|628.51|624.51|628.78|624.78|628.51|624.51|9
1623261890000|2021-06-09 18:04:50|628.53|624.53|628.29|624.29|628.53|624.53|628.29|624.29|6
1623261900000|2021-06-09 18:05:00|628.21|624.21|628.51|624.51|628.51|624.51|628.21|624.21|14
1623261910000|2021-06-09 18:05:10|628.5|624.5|628.37|624.37|628.5|624.5|628.34|624.34|10
1623261920000|2021-06-09 18:05:20|628.36|624.36|628.28|624.28|628.36|624.36|628.28|624.28|6
1623261930000|2021-06-09 18:05:30|628.31|624.31|628.15|624.15|628.31|624.31|628.15|624.15|5
1623261940000|2021-06-09 18:05:40|628.07|624.07|627.77|623.77|628.07|624.07|627.68|623.68|14
1623261950000|2021-06-09 18:05:50|627.68|623.68|627.59|623.59|627.7|623.7|627.55|623.55|18
1623261960000|2021-06-09 18:06:00|627.6|623.6|627.43|623.43|627.63|623.63|627.43|623.43|12
1623261970000|2021-06-09 18:06:10|627.44|623.44|627.15|623.15|627.49|623.49|627.15|623.15|11
1623261980000|2021-06-09 18:06:20|627.14|623.14|626.98|622.98|627.19|623.19|626.98|622.98|18
1623261990000|2021-06-09 18:06:30|627|623|626.99|622.99|627.05|623.05|626.99|622.99|10
1623262010000|2021-06-09 18:06:50|627|623|627.16|623.16|627.16|623.16|626.96|622.96|7
1623262020000|2021-06-09 18:07:00|627.1|623.1|627.09|623.09|627.15|623.15|627.07|623.07|11
1623262030000|2021-06-09 18:07:10|627.1|623.1|627.1|623.1|627.16|623.16|627.08|623.08|7
1623262040000|2021-06-09 18:07:20|627.14|623.14|627.14|623.14|627.14|623.14|627.14|623.14|1
1623262050000|2021-06-09 18:07:30|627.1|623.1|627.26|623.26|627.26|623.26|627.1|623.1|11
1623262060000|2021-06-09 18:07:40|627.28|623.28|627.34|623.34|627.35|623.35|627.26|623.26|7
1623262070000|2021-06-09 18:07:50|627.35|623.35|627.42|623.42|627.47|623.47|627.34|623.34|7
1623262080000|2021-06-09 18:08:00|627.43|623.43|627.62|623.62|627.63|623.63|627.43|623.43|8
1623262090000|2021-06-09 18:08:10|627.6|623.6|627.61|623.61|627.61|623.61|627.6|623.6|2
1623262100000|2021-06-09 18:08:20|627.6|623.6|627.11|623.11|627.6|623.6|627.11|623.11|14
1623262110000|2021-06-09 18:08:30|627.12|623.12|627.11|623.11|627.14|623.14|627.09|623.09|10
1623262120000|2021-06-09 18:08:40|627.09|623.09|626.88|622.88|627.09|623.09|626.88|622.88|6
1623262130000|2021-06-09 18:08:50|626.85|622.85|626.85|622.85|626.87|622.87|626.83|622.83|7
1623262140000|2021-06-09 18:09:00|626.82|622.82|626.98|622.98|626.98|622.98|626.82|622.82|6
1623262150000|2021-06-09 18:09:10|626.99|622.99|627.77|623.77|627.77|623.77|626.98|622.98|13
1623262160000|2021-06-09 18:09:20|627.78|623.78|628.5|624.5|628.5|624.5|627.58|623.58|7
1623262180000|2021-06-09 18:09:40|628.46|624.46|628.47|624.47|628.49|624.49|628.46|624.46|4
1623262190000|2021-06-09 18:09:50|628.46|624.46|628.24|624.24|628.46|624.46|628.24|624.24|8
1623262200000|2021-06-09 18:10:00|628|624|628|624|628.16|624.16|627.98|623.98|11
1623262210000|2021-06-09 18:10:10|627.9|623.9|627.73|623.73|628.02|624.02|627.72|623.72|13
1623262220000|2021-06-09 18:10:20|627.74|623.74|627.73|623.73|627.8|623.8|627.72|623.72|14
1623262240000|2021-06-09 18:10:40|627.74|623.74|627.75|623.75|627.75|623.75|627.74|623.74|2
1623262260000|2021-06-09 18:11:00|627.85|623.85|627.85|623.85|627.85|623.85|627.85|623.85|1
1623262270000|2021-06-09 18:11:10|627.86|623.86|628.07|624.07|628.07|624.07|627.86|623.86|8
1623262280000|2021-06-09 18:11:20|628.08|624.08|627.97|623.97|628.08|624.08|627.97|623.97|9
1623262290000|2021-06-09 18:11:30|627.98|623.98|628.14|624.14|628.14|624.14|627.98|623.98|9
1623262300000|2021-06-09 18:11:40|628.13|624.13|628.13|624.13|628.14|624.14|628.13|624.13|9
1623262310000|2021-06-09 18:11:50|628.14|624.14|628.13|624.13|628.15|624.15|628.13|624.13|3
1623262320000|2021-06-09 18:12:00|628.14|624.14|628.23|624.23|628.23|624.23|628.1|624.1|8
1623262330000|2021-06-09 18:12:10|628.2|624.2|628.5|624.5|628.91|624.91|628.2|624.2|20
1623262340000|2021-06-09 18:12:20|628.56|624.56|628.84|624.84|628.85|624.85|628.56|624.56|8
1623262350000|2021-06-09 18:12:30|628.83|624.83|628.67|624.67|628.83|624.83|628.58|624.58|5
1623262360000|2021-06-09 18:12:40|628.68|624.68|628.59|624.59|628.72|624.72|628.59|624.59|6
1623262370000|2021-06-09 18:12:50|628.55|624.55|628.6|624.6|628.62|624.62|628.55|624.55|13
1623262380000|2021-06-09 18:13:00|628.61|624.61|628.75|624.75|628.75|624.75|628.57|624.57|17
1623262390000|2021-06-09 18:13:10|628.87|624.87|628.92|624.92|628.97|624.97|628.82|624.82|6
1623262400000|2021-06-09 18:13:20|628.94|624.94|628.85|624.85|628.95|624.95|628.81|624.81|8
1623262410000|2021-06-09 18:13:30|628.83|624.83|629.05|625.05|629.11|625.11|628.83|624.83|15
1623262420000|2021-06-09 18:13:40|628.96|624.96|628.53|624.53|628.97|624.97|628.52|624.52|16
1623262430000|2021-06-09 18:13:50|628.54|624.54|628.51|624.51|628.54|624.54|628.51|624.51|2
1623262440000|2021-06-09 18:14:00|628.5|624.5|628.26|624.26|628.5|624.5|628.25|624.25|10
1623262450000|2021-06-09 18:14:10|628.25|624.25|627.96|623.96|628.25|624.25|627.95|623.95|7
1623262460000|2021-06-09 18:14:20|627.97|623.97|627.97|623.97|627.97|623.97|627.97|623.97|1
1623262470000|2021-06-09 18:14:30|627.98|623.98|627.84|623.84|627.99|623.99|627.84|623.84|4
1623262480000|2021-06-09 18:14:40|627.77|623.77|627.73|623.73|627.82|623.82|627.72|623.72|6
1623262500000|2021-06-09 18:15:00|627.74|623.74|627.97|623.97|627.97|623.97|627.74|623.74|4
1623262510000|2021-06-09 18:15:10|627.99|623.99|627.86|623.86|627.99|623.99|627.86|623.86|3
1623262520000|2021-06-09 18:15:20|627.73|623.73|627.47|623.47|627.81|623.81|627.42|623.42|21
1623262530000|2021-06-09 18:15:30|627.54|623.54|627.48|623.48|627.61|623.61|627.47|623.47|15
1623262540000|2021-06-09 18:15:40|627.46|623.46|627.47|623.47|627.47|623.47|627.46|623.46|8
1623262550000|2021-06-09 18:15:50|627.46|623.46|627.31|623.31|627.46|623.46|627.31|623.31|9
1623262560000|2021-06-09 18:16:00|627.26|623.26|627.36|623.36|627.45|623.45|627.25|623.25|11
1623262570000|2021-06-09 18:16:10|627.35|623.35|627.38|623.38|627.38|623.38|627.35|623.35|2
1623262580000|2021-06-09 18:16:20|627.47|623.47|627.55|623.55|627.56|623.56|627.47|623.47|10
1623262590000|2021-06-09 18:16:30|627.53|623.53|627.44|623.44|627.55|623.55|627.44|623.44|8
1623262610000|2021-06-09 18:16:50|627.47|623.47|627.46|623.46|627.47|623.47|627.46|623.46|4
1623262620000|2021-06-09 18:17:00|627.45|623.45|627.54|623.54|627.62|623.62|627.44|623.44|12
1623262630000|2021-06-09 18:17:10|627.57|623.57|626.99|622.99|627.68|623.68|626.99|622.99|18
1623262640000|2021-06-09 18:17:20|627.01|623.01|627.09|623.09|627.09|623.09|627.01|623.01|3
1623262650000|2021-06-09 18:17:30|627.08|623.08|627.09|623.09|627.1|623.1|627.07|623.07|7
1623262660000|2021-06-09 18:17:40|627.1|623.1|627.09|623.09|627.1|623.1|627.09|623.09|2
1623262670000|2021-06-09 18:17:50|627.08|623.08|627.13|623.13|627.16|623.16|627.08|623.08|12
1623262680000|2021-06-09 18:18:00|627.14|623.14|627.48|623.48|627.66|623.66|627.1|623.1|10
1623262690000|2021-06-09 18:18:10|627.57|623.57|627.69|623.69|627.83|623.83|627.57|623.57|8
1623262700000|2021-06-09 18:18:20|627.71|623.71|627.66|623.66|627.71|623.71|627.6|623.6|4
1623262710000|2021-06-09 18:18:30|627.67|623.67|627.69|623.69|627.69|623.69|627.66|623.66|4
1623262720000|2021-06-09 18:18:40|627.66|623.66|627.67|623.67|627.7|623.7|627.66|623.66|11
1623262730000|2021-06-09 18:18:50|627.56|623.56|627.6|623.6|627.61|623.61|627.56|623.56|6
1623262740000|2021-06-09 18:19:00|627.61|623.61|627.59|623.59|627.61|623.61|627.58|623.58|8
1623262750000|2021-06-09 18:19:10|627.58|623.58|627.68|623.68|627.68|623.68|627.53|623.53|10
1623262760000|2021-06-09 18:19:20|627.69|623.69|627.67|623.67|627.69|623.69|627.67|623.67|4
1623262770000|2021-06-09 18:19:30|627.59|623.59|627.23|623.23|627.59|623.59|627.23|623.23|15
1623262780000|2021-06-09 18:19:40|627.21|623.21|627.21|623.21|627.21|623.21|627.21|623.21|1
1623262790000|2021-06-09 18:19:50|627.22|623.22|627.19|623.19|627.22|623.22|627.19|623.19|6
1623262800000|2021-06-09 18:20:00|627.2|623.2|626.95|622.95|627.2|623.2|626.91|622.91|10
1623262810000|2021-06-09 18:20:10|627.01|623.01|627.02|623.02|627.05|623.05|627.01|623.01|7
1623262820000|2021-06-09 18:20:20|627.01|623.01|626.98|622.98|627.02|623.02|626.98|622.98|6
1623262830000|2021-06-09 18:20:30|626.93|622.93|626.93|622.93|626.94|622.94|626.93|622.93|5
1623262850000|2021-06-09 18:20:50|626.94|622.94|626.94|622.94|626.95|622.95|626.94|622.94|3
1623262860000|2021-06-09 18:21:00|626.95|622.95|626.95|622.95|626.99|622.99|626.94|622.94|5
1623262870000|2021-06-09 18:21:10|626.96|622.96|626.95|622.95|627.05|623.05|626.93|622.93|7
1623262880000|2021-06-09 18:21:20|626.92|622.92|626.92|622.92|626.92|622.92|626.9|622.9|4
1623262890000|2021-06-09 18:21:30|626.91|622.91|626.63|622.63|626.91|622.91|626.63|622.63|10
1623262900000|2021-06-09 18:21:40|626.61|622.61|626.59|622.59|626.78|622.78|626.59|622.59|10
1623262910000|2021-06-09 18:21:50|626.6|622.6|626.58|622.58|626.6|622.6|626.56|622.56|9
1623262920000|2021-06-09 18:22:00|626.57|622.57|626.53|622.53|626.57|622.57|626.53|622.53|2
1623262930000|2021-06-09 18:22:10|626.48|622.48|626.39|622.39|626.53|622.53|626.39|622.39|3
1623262940000|2021-06-09 18:22:20|626.29|622.29|626.32|622.32|626.33|622.33|626.26|622.26|12
1623262950000|2021-06-09 18:22:30|626.4|622.4|626.43|622.43|626.45|622.45|626.4|622.4|8
1623262960000|2021-06-09 18:22:40|626.44|622.44|626.44|622.44|626.44|622.44|626.44|622.44|1
1623262970000|2021-06-09 18:22:50|626.43|622.43|626.43|622.43|626.43|622.43|626.43|622.43|1
1623262980000|2021-06-09 18:23:00|626.37|622.37|626.84|622.84|626.91|622.91|626.31|622.31|20
1623262990000|2021-06-09 18:23:10|626.82|622.82|626.91|622.91|626.91|622.91|626.82|622.82|8
1623263000000|2021-06-09 18:23:20|626.96|622.96|627.37|623.37|627.71|623.71|626.85|622.85|16
1623263010000|2021-06-09 18:23:30|627.7|623.7|627.38|623.38|627.75|623.75|626.99|622.99|16
1623263020000|2021-06-09 18:23:40|627.36|623.36|627.3|623.3|627.36|623.36|627.3|623.3|3
1623263030000|2021-06-09 18:23:50|627.36|623.36|627.36|623.36|627.36|623.36|627.35|623.35|3
1623263040000|2021-06-09 18:24:00|627.38|623.38|627.46|623.46|627.49|623.49|627.38|623.38|10
1623263060000|2021-06-09 18:24:20|627.47|623.47|627.46|623.46|627.47|623.47|627.46|623.46|2
1623263070000|2021-06-09 18:24:30|627.45|623.45|627.33|623.33|627.45|623.45|627.31|623.31|9
1623263080000|2021-06-09 18:24:40|627.31|623.31|626.92|622.92|627.31|623.31|626.92|622.92|11
1623263090000|2021-06-09 18:24:50|626.96|622.96|626.84|622.84|626.96|622.96|626.84|622.84|5
1623263100000|2021-06-09 18:25:00|626.85|622.85|626.76|622.76|626.85|622.85|626.7|622.7|11
1623263110000|2021-06-09 18:25:10|626.73|622.73|626.77|622.77|626.77|622.77|626.61|622.61|9
1623263120000|2021-06-09 18:25:20|626.58|622.58|626.55|622.55|626.58|622.58|626.55|622.55|8
1623263130000|2021-06-09 18:25:30|626.48|622.48|625.91|621.91|626.48|622.48|625.91|621.91|9
1623263140000|2021-06-09 18:25:40|625.85|621.85|625.71|621.71|625.85|621.85|625.64|621.64|8
1623263150000|2021-06-09 18:25:50|625.72|621.72|626.25|622.25|626.25|622.25|625.71|621.71|13
1623263160000|2021-06-09 18:26:00|626.24|622.24|626.34|622.34|626.34|622.34|626.24|622.24|5
1623263170000|2021-06-09 18:26:10|626.4|622.4|626.49|622.49|626.49|622.49|626.4|622.4|9
1623263180000|2021-06-09 18:26:20|626.54|622.54|626.57|622.57|626.58|622.58|626.49|622.49|5
1623263190000|2021-06-09 18:26:30|626.89|622.89|626.89|622.89|626.89|622.89|626.89|622.89|1
1623263200000|2021-06-09 18:26:40|626.91|622.91|626.91|622.91|626.91|622.91|626.91|622.91|1
1623263210000|2021-06-09 18:26:50|626.92|622.92|626.92|622.92|626.92|622.92|626.92|622.92|1
1623263220000|2021-06-09 18:27:00|626.46|622.46|626.21|622.21|626.48|622.48|626.2|622.2|7
1623263230000|2021-06-09 18:27:10|626.23|622.23|625.83|621.83|626.23|622.23|625.83|621.83|13
1623263240000|2021-06-09 18:27:20|625.79|621.79|625.68|621.68|625.87|621.87|625.68|621.68|10
1623263250000|2021-06-09 18:27:30|625.7|621.7|625.69|621.69|625.7|621.7|625.66|621.66|3
1623263260000|2021-06-09 18:27:40|625.73|621.73|625.52|621.52|625.82|621.82|625.5|621.5|17
1623263270000|2021-06-09 18:27:50|625.42|621.42|625.5|621.5|625.55|621.55|625.42|621.42|10
1623263280000|2021-06-09 18:28:00|625.41|621.41|625.71|621.71|625.73|621.73|625.41|621.41|10
1623263290000|2021-06-09 18:28:10|625.73|621.73|625.94|621.94|625.97|621.97|625.73|621.73|4
1623263300000|2021-06-09 18:28:20|625.91|621.91|626.08|622.08|626.08|622.08|625.91|621.91|5
1623263310000|2021-06-09 18:28:30|626.07|622.07|626.07|622.07|626.07|622.07|626.07|622.07|1
1623263320000|2021-06-09 18:28:40|626.02|622.02|626.02|622.02|626.02|622.02|626.02|622.02|1
1623263330000|2021-06-09 18:28:50|626.01|622.01|625.73|621.73|626.01|622.01|625.69|621.69|11
1623263340000|2021-06-09 18:29:00|625.72|621.72|625.67|621.67|625.72|621.72|625.67|621.67|3
1623263350000|2021-06-09 18:29:10|625.53|621.53|625.33|621.33|625.55|621.55|625.33|621.33|11
1623263360000|2021-06-09 18:29:20|625.34|621.34|625.68|621.68|625.68|621.68|625.34|621.34|12
1623263370000|2021-06-09 18:29:30|625.66|621.66|625.7|621.7|625.7|621.7|625.63|621.63|8
1623263380000|2021-06-09 18:29:40|625.71|621.71|625.72|621.72|625.72|621.72|625.71|621.71|2
1623263390000|2021-06-09 18:29:50|625.75|621.75|625.72|621.72|625.75|621.75|625.72|621.72|2
1623263400000|2021-06-09 18:30:00|625.71|621.71|625.71|621.71|625.71|621.71|625.71|621.71|1
1623263410000|2021-06-09 18:30:10|625.72|621.72|625.83|621.83|625.84|621.84|625.72|621.72|7
1623263420000|2021-06-09 18:30:20|625.81|621.81|626.41|622.41|626.41|622.41|625.81|621.81|13
1623263430000|2021-06-09 18:30:30|626.49|622.49|626.51|622.51|626.51|622.51|626.46|622.46|14
1623263440000|2021-06-09 18:30:40|626.52|622.52|626.53|622.53|626.57|622.57|626.52|622.52|8
1623263450000|2021-06-09 18:30:50|626.73|622.73|626.78|622.78|626.86|622.86|626.72|622.72|10
1623263460000|2021-06-09 18:31:00|626.74|622.74|626.69|622.69|626.78|622.78|626.66|622.66|12
1623263470000|2021-06-09 18:31:10|626.68|622.68|626.59|622.59|626.69|622.69|626.59|622.59|6
1623263480000|2021-06-09 18:31:20|626.6|622.6|626.55|622.55|626.6|622.6|626.55|622.55|2
1623263490000|2021-06-09 18:31:30|626.54|622.54|626.44|622.44|626.6|622.6|626.44|622.44|9
1623263500000|2021-06-09 18:31:40|626.42|622.42|626.41|622.41|626.42|622.42|626.41|622.41|4
1623263510000|2021-06-09 18:31:50|626.42|622.42|626.41|622.41|626.42|622.42|626.41|622.41|6
1623263520000|2021-06-09 18:32:00|626.35|622.35|626.31|622.31|626.35|622.35|626.29|622.29|3
1623263530000|2021-06-09 18:32:10|626.23|622.23|626.09|622.09|626.23|622.23|626.09|622.09|5
1623263540000|2021-06-09 18:32:20|626.03|622.03|625.93|621.93|626.03|622.03|625.93|621.93|4
1623263550000|2021-06-09 18:32:30|625.87|621.87|625.67|621.67|625.87|621.87|625.65|621.65|11
1623263560000|2021-06-09 18:32:40|625.68|621.68|625.33|621.33|625.68|621.68|625.32|621.32|9
1623263570000|2021-06-09 18:32:50|625.32|621.32|625.11|621.11|625.33|621.33|625.1|621.1|8
1623263580000|2021-06-09 18:33:00|625.15|621.15|625.4|621.4|625.4|621.4|625.15|621.15|20
1623263590000|2021-06-09 18:33:10|625.38|621.38|625.15|621.15|625.38|621.38|625.15|621.15|11
1623263600000|2021-06-09 18:33:20|625.14|621.14|624.98|620.98|625.15|621.15|624.97|620.97|8
1623263610000|2021-06-09 18:33:30|624.87|620.87|624.56|620.56|624.87|620.87|624.51|620.51|7
1623263620000|2021-06-09 18:33:40|624.54|620.54|624.42|620.42|624.54|620.54|624.42|620.42|5
1623263630000|2021-06-09 18:33:50|624.2|620.2|624.17|620.17|624.2|620.2|624.15|620.15|4
1623263640000|2021-06-09 18:34:00|624.16|620.16|623.87|619.87|624.17|620.17|623.87|619.87|16
1623263650000|2021-06-09 18:34:10|623.86|619.86|624.1|620.1|624.14|620.14|623.86|619.86|19
1623263660000|2021-06-09 18:34:20|624.11|620.11|624.09|620.09|624.11|620.11|624.09|620.09|4
1623263670000|2021-06-09 18:34:30|624.1|620.1|624.11|620.11|624.11|620.11|624.1|620.1|2
1623263680000|2021-06-09 18:34:40|624.1|620.1|624.12|620.12|624.12|620.12|624.1|620.1|3
1623263690000|2021-06-09 18:34:50|624.16|620.16|624.12|620.12|624.17|620.17|624.12|620.12|3
1623263700000|2021-06-09 18:35:00|624.13|620.13|624|620|624.13|620.13|624|620|4
1623263710000|2021-06-09 18:35:10|623.94|619.94|623.74|619.74|623.94|619.94|623.73|619.73|10
1623263720000|2021-06-09 18:35:20|623.77|619.77|623.78|619.78|623.79|619.79|623.74|619.74|6
1623263730000|2021-06-09 18:35:30|623.79|619.79|623.75|619.75|623.8|619.8|623.75|619.75|5
1623263750000|2021-06-09 18:35:50|623.77|619.77|624.05|620.05|624.05|620.05|623.77|619.77|7
1623263760000|2021-06-09 18:36:00|624.09|620.09|623.81|619.81|624.14|620.14|623.81|619.81|9
1623263770000|2021-06-09 18:36:10|623.82|619.82|623.55|619.55|623.82|619.82|623.52|619.52|17
1623263780000|2021-06-09 18:36:20|623.54|619.54|623.62|619.62|623.62|619.62|623.54|619.54|15
1623263790000|2021-06-09 18:36:30|623.6|619.6|623.38|619.38|623.61|619.61|623.38|619.38|12
1623263800000|2021-06-09 18:36:40|623.37|619.37|622.69|618.69|623.38|619.38|622.68|618.68|15
1623263810000|2021-06-09 18:36:50|622.79|618.79|623.29|619.29|623.3|619.3|622.79|618.79|9
1623263820000|2021-06-09 18:37:00|623.17|619.17|622.04|618.04|623.17|619.17|621.77|617.77|17
1623263830000|2021-06-09 18:37:10|622.01|618.01|622.21|618.21|622.3|618.3|622.01|618.01|10
1623263840000|2021-06-09 18:37:20|622.31|618.31|622.32|618.32|622.35|618.35|622.2|618.2|12
1623263850000|2021-06-09 18:37:30|622.33|618.33|622.2|618.2|622.34|618.34|622.19|618.19|14
1623263860000|2021-06-09 18:37:40|622.22|618.22|621.62|617.62|622.22|618.22|621.48|617.48|21
1623263870000|2021-06-09 18:37:50|621.61|617.61|621.38|617.38|621.69|617.69|621.38|617.38|29
1623263880000|2021-06-09 18:38:00|621.37|617.37|621.39|617.39|621.47|617.47|621.28|617.28|12
1623263890000|2021-06-09 18:38:10|621.46|617.46|620.98|616.98|621.46|617.46|620.98|616.98|14
1623263900000|2021-06-09 18:38:20|621.22|617.22|621.24|617.24|621.36|617.36|620.78|616.78|21
1623263910000|2021-06-09 18:38:30|621.21|617.21|620.68|616.68|621.22|617.22|620.55|616.55|19
1623263920000|2021-06-09 18:38:40|620.15|616.15|620.3|616.3|620.42|616.42|620.15|616.15|17
1623263930000|2021-06-09 18:38:50|620.39|616.39|621.01|617.01|621.1|617.1|620.39|616.39|10
1623263940000|2021-06-09 18:39:00|621.05|617.05|621.15|617.15|621.15|617.15|620.9|616.9|14
1623263950000|2021-06-09 18:39:10|621.16|617.16|621.35|617.35|621.36|617.36|621.16|617.16|16
1623263960000|2021-06-09 18:39:20|621.31|617.31|621.46|617.46|621.66|617.66|621.26|617.26|27
1623263970000|2021-06-09 18:39:30|621.54|617.54|621.11|617.11|621.6|617.6|621.1|617.1|27
1623263980000|2021-06-09 18:39:40|621.2|617.2|620.92|616.92|621.2|617.2|620.88|616.88|24
1623263990000|2021-06-09 18:39:50|620.93|616.93|621.09|617.09|621.25|617.25|620.93|616.93|20
1623264000000|2021-06-09 18:40:00|621.03|617.03|621.63|617.63|621.63|617.63|621.03|617.03|27
1623264010000|2021-06-09 18:40:10|621.64|617.64|621.91|617.91|621.91|617.91|621.58|617.58|15
1623264020000|2021-06-09 18:40:20|621.92|617.92|622.36|618.36|622.37|618.37|621.92|617.92|14
1623264030000|2021-06-09 18:40:30|622.34|618.34|622.31|618.31|622.52|618.52|622.3|618.3|11
1623264040000|2021-06-09 18:40:40|622.64|618.64|622.29|618.29|622.65|618.65|622.29|618.29|7
1623264050000|2021-06-09 18:40:50|622.41|618.41|622.43|618.43|622.47|618.47|622.4|618.4|4
1623264060000|2021-06-09 18:41:00|622.36|618.36|622.02|618.02|622.47|618.47|621.98|617.98|17
1623264070000|2021-06-09 18:41:10|622.01|618.01|622|618|622.02|618.02|621.98|617.98|10
1623264080000|2021-06-09 18:41:20|622.01|618.01|621.78|617.78|622.04|618.04|621.77|617.77|15
1623264090000|2021-06-09 18:41:30|621.79|617.79|621.78|617.78|621.8|617.8|621.78|617.78|8
1623264100000|2021-06-09 18:41:40|621.8|617.8|621.93|617.93|621.98|617.98|621.78|617.78|15
1623264110000|2021-06-09 18:41:50|621.98|617.98|621.94|617.94|622.04|618.04|621.94|617.94|26
1623264120000|2021-06-09 18:42:00|621.96|617.96|622.27|618.27|622.31|618.31|621.95|617.95|30
1623264130000|2021-06-09 18:42:10|622.17|618.17|622.27|618.27|622.31|618.31|622.12|618.12|19
1623264140000|2021-06-09 18:42:20|622.26|618.26|622.12|618.12|622.27|618.27|622.08|618.08|11
1623264150000|2021-06-09 18:42:30|622.19|618.19|622.08|618.08|622.19|618.19|622.05|618.05|8
1623264160000|2021-06-09 18:42:40|621.93|617.93|622.32|618.32|622.45|618.45|621.93|617.93|23
1623264170000|2021-06-09 18:42:50|622.36|618.36|622.32|618.32|622.45|618.45|622.32|618.32|10
1623264180000|2021-06-09 18:43:00|622.42|618.42|622.28|618.28|622.61|618.61|622.03|618.03|21
1623264190000|2021-06-09 18:43:10|622.29|618.29|622.22|618.22|622.29|618.29|622.22|618.22|7
1623264200000|2021-06-09 18:43:20|622.21|618.21|622.3|618.3|622.3|618.3|622.18|618.18|7
1623264210000|2021-06-09 18:43:30|622.16|618.16|622.21|618.21|622.21|618.21|622.14|618.14|4
1623264230000|2021-06-09 18:43:50|622.27|618.27|622.27|618.27|622.27|618.27|622.27|618.27|1
1623264240000|2021-06-09 18:44:00|622.29|618.29|622.28|618.28|622.3|618.3|622.28|618.28|6
1623264250000|2021-06-09 18:44:10|622.23|618.23|622.22|618.22|622.23|618.23|622.22|618.22|2
1623264260000|2021-06-09 18:44:20|622.08|618.08|621.82|617.82|622.08|618.08|621.81|617.81|12
1623264270000|2021-06-09 18:44:30|621.76|617.76|621.96|617.96|621.96|617.96|621.68|617.68|18
1623264280000|2021-06-09 18:44:40|621.97|617.97|621.91|617.91|621.98|617.98|621.91|617.91|4
1623264290000|2021-06-09 18:44:50|621.89|617.89|621.87|617.87|621.89|617.89|621.85|617.85|10
1623264300000|2021-06-09 18:45:00|621.88|617.88|621.82|617.82|622.05|618.05|621.58|617.58|20
1623264310000|2021-06-09 18:45:10|621.96|617.96|621.97|617.97|622.05|618.05|621.94|617.94|5
1623264320000|2021-06-09 18:45:20|621.96|617.96|622.02|618.02|622.04|618.04|621.92|617.92|10
1623264330000|2021-06-09 18:45:30|622.03|618.03|622.26|618.26|622.36|618.36|622.03|618.03|21
1623264340000|2021-06-09 18:45:40|622.27|618.27|622.67|618.67|622.67|618.67|622.27|618.27|12
1623264350000|2021-06-09 18:45:50|622.66|618.66|622.62|618.62|622.66|618.66|622.56|618.56|11
1623264360000|2021-06-09 18:46:00|622.61|618.61|623.05|619.05|623.05|619.05|622.5|618.5|10
1623264380000|2021-06-09 18:46:20|623.13|619.13|623.19|619.19|623.25|619.25|623.05|619.05|6
1623264390000|2021-06-09 18:46:30|623.25|619.25|623.98|619.98|623.98|619.98|623.05|619.05|14
1623264400000|2021-06-09 18:46:40|623.99|619.99|623.81|619.81|623.99|619.99|623.78|619.78|17
1623264410000|2021-06-09 18:46:50|623.82|619.82|624.59|620.59|624.59|620.59|623.82|619.82|14
1623264420000|2021-06-09 18:47:00|624.5|620.5|624.68|620.68|624.88|620.88|624.48|620.48|11
1623264430000|2021-06-09 18:47:10|624.67|620.67|624.71|620.71|624.89|620.89|624.65|620.65|10
1623264440000|2021-06-09 18:47:20|624.89|620.89|624.8|620.8|624.91|620.91|624.79|620.79|7
1623264450000|2021-06-09 18:47:30|624.81|620.81|624.99|620.99|624.99|620.99|624.81|620.81|13
1623264460000|2021-06-09 18:47:40|625.05|621.05|625.06|621.06|625.08|621.08|625.05|621.05|7
1623264470000|2021-06-09 18:47:50|625.04|621.04|624.73|620.73|625.06|621.06|624.73|620.73|22
1623264480000|2021-06-09 18:48:00|624.72|620.72|624.82|620.82|624.82|620.82|624.42|620.42|20
1623264490000|2021-06-09 18:48:10|624.96|620.96|625.06|621.06|625.1|621.1|624.96|620.96|7
1623264500000|2021-06-09 18:48:20|625.07|621.07|625.19|621.19|625.19|621.19|624.99|620.99|6
1623264510000|2021-06-09 18:48:30|625.2|621.2|625.01|621.01|625.31|621.31|625.01|621.01|19
1623264520000|2021-06-09 18:48:40|624.97|620.97|625|621|625|621|624.97|620.97|8
1623264530000|2021-06-09 18:48:50|624.98|620.98|624.89|620.89|624.99|620.99|624.89|620.89|5
1623264540000|2021-06-09 18:49:00|624.9|620.9|624.9|620.9|624.91|620.91|624.89|620.89|9
1623264550000|2021-06-09 18:49:10|624.91|620.91|624.69|620.69|624.91|620.91|624.69|620.69|12
1623264560000|2021-06-09 18:49:20|624.68|620.68|624.7|620.7|624.72|620.72|624.44|620.44|27
1623264570000|2021-06-09 18:49:30|624.66|620.66|624.73|620.73|624.77|620.77|624.66|620.66|10
1623264580000|2021-06-09 18:49:40|624.74|620.74|624.63|620.63|624.74|620.74|624.63|620.63|5
1623264590000|2021-06-09 18:49:50|624.64|620.64|624.63|620.63|624.64|620.64|624.63|620.63|6
1623264610000|2021-06-09 18:50:10|624.6|620.6|624.06|620.06|624.6|620.6|624.06|620.06|12
1623264620000|2021-06-09 18:50:20|623.87|619.87|623.62|619.62|623.87|619.87|623.62|619.62|6
1623264630000|2021-06-09 18:50:30|623.58|619.58|623.47|619.47|623.59|619.59|623.39|619.39|18
1623264640000|2021-06-09 18:50:40|623.46|619.46|623.98|619.98|623.98|619.98|623.46|619.46|16
1623264650000|2021-06-09 18:50:50|623.97|619.97|624.07|620.07|624.16|620.16|623.97|619.97|13
1623264660000|2021-06-09 18:51:00|624.08|620.08|624.06|620.06|624.09|620.09|624.06|620.06|7
1623264670000|2021-06-09 18:51:10|624.07|620.07|624.07|620.07|624.08|620.08|624.04|620.04|7
1623264680000|2021-06-09 18:51:20|624.06|620.06|624.26|620.26|624.26|620.26|623.94|619.94|17
1623264690000|2021-06-09 18:51:30|624.24|620.24|623.67|619.67|624.24|620.24|623.44|619.44|28
1623264700000|2021-06-09 18:51:40|623.6|619.6|623.5|619.5|623.63|619.63|623.39|619.39|14
1623264710000|2021-06-09 18:51:50|623.41|619.41|623.41|619.41|623.48|619.48|623.39|619.39|11
1623264720000|2021-06-09 18:52:00|623.42|619.42|623.57|619.57|623.6|619.6|623.41|619.41|13
1623264730000|2021-06-09 18:52:10|623.54|619.54|623.7|619.7|623.7|619.7|623.51|619.51|9
1623264740000|2021-06-09 18:52:20|623.74|619.74|623.69|619.69|623.76|619.76|623.68|619.68|9
1623264750000|2021-06-09 18:52:30|623.71|619.71|623.8|619.8|623.8|619.8|623.7|619.7|12
1623264760000|2021-06-09 18:52:40|623.81|619.81|623.8|619.8|623.86|619.86|623.8|619.8|6
1623264770000|2021-06-09 18:52:50|623.81|619.81|624.18|620.18|624.18|620.18|623.81|619.81|9
1623264780000|2021-06-09 18:53:00|624.05|620.05|623.86|619.86|624.51|620.51|623.86|619.86|23
1623264790000|2021-06-09 18:53:10|623.88|619.88|623.91|619.91|623.93|619.93|623.83|619.83|11
1623264800000|2021-06-09 18:53:20|623.92|619.92|623.93|619.93|623.94|619.94|623.86|619.86|9
1623264810000|2021-06-09 18:53:30|623.91|619.91|623.74|619.74|623.91|619.91|623.74|619.74|15
1623264820000|2021-06-09 18:53:40|623.75|619.75|623.94|619.94|623.95|619.95|623.71|619.71|10
1623264830000|2021-06-09 18:53:50|623.95|619.95|623.96|619.96|623.96|619.96|623.94|619.94|4
1623264840000|2021-06-09 18:54:00|623.97|619.97|623.9|619.9|623.97|619.97|623.89|619.89|5
1623264850000|2021-06-09 18:54:10|623.89|619.89|623.92|619.92|623.95|619.95|623.89|619.89|7
1623264860000|2021-06-09 18:54:20|623.85|619.85|623.74|619.74|623.88|619.88|623.74|619.74|8
1623264870000|2021-06-09 18:54:30|623.75|619.75|623.63|619.63|623.77|619.77|623.61|619.61|12
1623264880000|2021-06-09 18:54:40|623.62|619.62|623.64|619.64|623.64|619.64|623.62|619.62|3
1623264890000|2021-06-09 18:54:50|623.57|619.57|623.56|619.56|623.57|619.57|623.55|619.55|3
1623264900000|2021-06-09 18:55:00|623.55|619.55|623.67|619.67|623.67|619.67|623.42|619.42|17
1623264910000|2021-06-09 18:55:10|623.68|619.68|623.69|619.69|623.71|619.71|623.67|619.67|6
1623264920000|2021-06-09 18:55:20|623.7|619.7|623.69|619.69|623.7|619.7|623.69|619.69|4
1623264930000|2021-06-09 18:55:30|623.68|619.68|623.7|619.7|623.7|619.7|623.68|619.68|7
1623264940000|2021-06-09 18:55:40|623.69|619.69|624.11|620.11|624.11|620.11|623.69|619.69|14
1623264950000|2021-06-09 18:55:50|624.1|620.1|624.18|620.18|624.2|620.2|624.1|620.1|6
1623264960000|2021-06-09 18:56:00|624.19|620.19|624.29|620.29|624.32|620.32|624.19|620.19|14
1623264970000|2021-06-09 18:56:10|624.25|620.25|624.19|620.19|624.26|620.26|624.12|620.12|13
1623264980000|2021-06-09 18:56:20|624.18|620.18|623.82|619.82|624.18|620.18|623.82|619.82|15
1623264990000|2021-06-09 18:56:30|623.77|619.77|623.76|619.76|623.92|619.92|623.76|619.76|14
1623265000000|2021-06-09 18:56:40|623.77|619.77|623.7|619.7|623.9|619.9|623.7|619.7|10
1623265010000|2021-06-09 18:56:50|623.72|619.72|623.46|619.46|623.72|619.72|623.44|619.44|9
1623265020000|2021-06-09 18:57:00|623.48|619.48|623.18|619.18|623.5|619.5|623.18|619.18|16
1623265030000|2021-06-09 18:57:10|623.16|619.16|623.16|619.16|623.21|619.21|623.14|619.14|13
1623265040000|2021-06-09 18:57:20|623.15|619.15|622.99|618.99|623.15|619.15|622.99|618.99|11
1623265050000|2021-06-09 18:57:30|622.87|618.87|622.42|618.42|622.87|618.87|622.42|618.42|5
1623265060000|2021-06-09 18:57:40|622.34|618.34|622.23|618.23|622.34|618.34|622.23|618.23|5
1623265070000|2021-06-09 18:57:50|622.22|618.22|622|618|622.22|618.22|621.98|617.98|10
1623265080000|2021-06-09 18:58:00|622.01|618.01|622|618|622.44|618.44|621.95|617.95|21
1623265090000|2021-06-09 18:58:10|622.02|618.02|622.07|618.07|622.1|618.1|621.89|617.89|14
1623265100000|2021-06-09 18:58:20|621.93|617.93|621.96|617.96|622.09|618.09|621.93|617.93|9
1623265110000|2021-06-09 18:58:30|621.97|617.97|621.81|617.81|621.98|617.98|621.81|617.81|15
1623265120000|2021-06-09 18:58:40|621.82|617.82|621.89|617.89|621.89|617.89|621.82|617.82|4
1623265130000|2021-06-09 18:58:50|621.88|617.88|621.92|617.92|621.93|617.93|621.88|617.88|6
1623265140000|2021-06-09 18:59:00|621.9|617.9|621.85|617.85|621.9|617.9|621.77|617.77|14
1623265150000|2021-06-09 18:59:10|621.86|617.86|621.84|617.84|621.87|617.87|621.84|617.84|5
1623265160000|2021-06-09 18:59:20|621.85|617.85|621.79|617.79|621.96|617.96|621.75|617.75|8
1623265170000|2021-06-09 18:59:30|621.81|617.81|621.87|617.87|621.9|617.9|621.81|617.81|15
1623265180000|2021-06-09 18:59:40|621.84|617.84|621.61|617.61|621.84|617.84|621.61|617.61|10
1623265190000|2021-06-09 18:59:50|621.62|617.62|621.57|617.57|621.7|617.7|621.55|617.55|10
1623265200000|2021-06-09 19:00:00|621.58|617.58|622.09|618.09|622.09|618.09|621.5|617.5|16
1623265210000|2021-06-09 19:00:10|622.01|618.01|622.8|618.8|622.8|618.8|622.01|618.01|17
1623265220000|2021-06-09 19:00:20|622.77|618.77|622.8|618.8|622.86|618.86|622.77|618.77|10
1623265250000|2021-06-09 19:00:50|622.88|618.88|622.95|618.95|622.95|618.95|622.88|618.88|3
1623265260000|2021-06-09 19:01:00|622.98|618.98|622.99|618.99|623.04|619.04|622.95|618.95|11
1623265280000|2021-06-09 19:01:20|622.96|618.96|623|619|623.01|619.01|622.96|618.96|7
1623265290000|2021-06-09 19:01:30|623.01|619.01|623.12|619.12|623.12|619.12|623|619|8
1623265300000|2021-06-09 19:01:40|623.13|619.13|623.06|619.06|623.13|619.13|623.04|619.04|6
1623265310000|2021-06-09 19:01:50|623.07|619.07|623.08|619.08|623.08|619.08|623.07|619.07|2
1623265320000|2021-06-09 19:02:00|623|619|623.01|619.01|623.1|619.1|623|619|8
1623265330000|2021-06-09 19:02:10|623.02|619.02|623.08|619.08|623.08|619.08|623.02|619.02|6
1623265340000|2021-06-09 19:02:20|623.09|619.09|623.59|619.59|623.59|619.59|623.08|619.08|9
1623265350000|2021-06-09 19:02:30|623.67|619.67|623.88|619.88|623.88|619.88|623.67|619.67|12
1623265360000|2021-06-09 19:02:40|623.89|619.89|623.94|619.94|623.94|619.94|623.88|619.88|8
1623265370000|2021-06-09 19:02:50|624.07|620.07|623.81|619.81|624.07|620.07|623.81|619.81|11
1623265380000|2021-06-09 19:03:00|623.82|619.82|623.82|619.82|623.82|619.82|623.82|619.82|1
1623265390000|2021-06-09 19:03:10|623.83|619.83|623.61|619.61|623.83|619.83|623.61|619.61|11
1623265400000|2021-06-09 19:03:20|623.56|619.56|622.98|618.98|623.56|619.56|622.98|618.98|22
1623265410000|2021-06-09 19:03:30|623|619|622.71|618.71|623|619|622.69|618.69|19
1623265420000|2021-06-09 19:03:40|622.7|618.7|623.01|619.01|623.01|619.01|622.7|618.7|15
1623265430000|2021-06-09 19:03:50|623.07|619.07|623.22|619.22|623.44|619.44|623.07|619.07|15
1623265440000|2021-06-09 19:04:00|623.2|619.2|623.3|619.3|623.32|619.32|623.12|619.12|12
1623265450000|2021-06-09 19:04:10|623.31|619.31|623.55|619.55|623.55|619.55|623.31|619.31|11
1623265460000|2021-06-09 19:04:20|623.56|619.56|623.59|619.59|623.59|619.59|623.52|619.52|6
1623265470000|2021-06-09 19:04:30|623.6|619.6|623.65|619.65|623.65|619.65|623.6|619.6|4
1623265480000|2021-06-09 19:04:40|623.64|619.64|623.51|619.51|623.64|619.64|623.5|619.5|8
1623265490000|2021-06-09 19:04:50|623.5|619.5|623.5|619.5|623.51|619.51|623.48|619.48|6
1623265500000|2021-06-09 19:05:00|623.54|619.54|623.57|619.57|623.65|619.65|623.54|619.54|10
1623265510000|2021-06-09 19:05:10|623.55|619.55|622.66|618.66|623.55|619.55|622.59|618.59|28
1623265520000|2021-06-09 19:05:20|622.74|618.74|622.84|618.84|622.86|618.86|622.74|618.74|16
1623265530000|2021-06-09 19:05:30|622.87|618.87|622.98|618.98|622.98|618.98|622.87|618.87|9
1623265540000|2021-06-09 19:05:40|622.99|618.99|623.16|619.16|623.22|619.22|622.99|618.99|11
1623265550000|2021-06-09 19:05:50|623.2|619.2|623.26|619.26|623.26|619.26|623.17|619.17|5
1623265560000|2021-06-09 19:06:00|623.22|619.22|623.54|619.54|623.59|619.59|623.22|619.22|16
1623265570000|2021-06-09 19:06:10|623.55|619.55|623.55|619.55|623.6|619.6|623.53|619.53|10
1623265580000|2021-06-09 19:06:20|623.54|619.54|623.51|619.51|623.58|619.58|623.5|619.5|9
1623265590000|2021-06-09 19:06:30|623.52|619.52|623.53|619.53|623.54|619.54|623.52|619.52|6
1623265600000|2021-06-09 19:06:40|623.54|619.54|623.51|619.51|623.55|619.55|623.5|619.5|11
1623265610000|2021-06-09 19:06:50|623.52|619.52|623.53|619.53|623.53|619.53|623.52|619.52|2
1623265620000|2021-06-09 19:07:00|623.54|619.54|623.67|619.67|623.84|619.84|623.54|619.54|14
1623265630000|2021-06-09 19:07:10|623.76|619.76|624.1|620.1|624.18|620.18|623.67|619.67|13
1623265640000|2021-06-09 19:07:20|624.01|620.01|623.94|619.94|624.03|620.03|623.94|619.94|14
1623265650000|2021-06-09 19:07:30|623.95|619.95|623.79|619.79|623.95|619.95|623.69|619.69|21
1623265660000|2021-06-09 19:07:40|623.78|619.78|623.73|619.73|623.79|619.79|623.72|619.72|7
1623265670000|2021-06-09 19:07:50|623.74|619.74|623.4|619.4|623.74|619.74|623.39|619.39|15
1623265680000|2021-06-09 19:08:00|623.41|619.41|623.43|619.43|623.44|619.44|623.4|619.4|7
1623265690000|2021-06-09 19:08:10|623.44|619.44|623.3|619.3|623.45|619.45|623.25|619.25|21
1623265700000|2021-06-09 19:08:20|623.25|619.25|623.11|619.11|623.25|619.25|623.11|619.11|13
1623265710000|2021-06-09 19:08:30|623.12|619.12|623.17|619.17|623.18|619.18|623.12|619.12|10
1623265720000|2021-06-09 19:08:40|623.11|619.11|623.07|619.07|623.11|619.11|623.07|619.07|2
1623265740000|2021-06-09 19:09:00|623.05|619.05|622.68|618.68|623.05|619.05|622.68|618.68|7
1623265750000|2021-06-09 19:09:10|622.67|618.67|622.76|618.76|622.76|618.76|622.65|618.65|4
1623265760000|2021-06-09 19:09:20|622.8|618.8|622.8|618.8|622.8|618.8|622.8|618.8|1
1623265770000|2021-06-09 19:09:30|622.79|618.79|622.73|618.73|622.8|618.8|622.72|618.72|6
1623265780000|2021-06-09 19:09:40|622.6|618.6|622.6|618.6|622.62|618.62|622.54|618.54|10
1623265790000|2021-06-09 19:09:50|622.61|618.61|622.6|618.6|622.61|618.61|622.59|618.59|7
1623265800000|2021-06-09 19:10:00|622.59|618.59|622.25|618.25|622.59|618.59|622.24|618.24|21
1623265810000|2021-06-09 19:10:10|622.22|618.22|622.21|618.21|622.31|618.31|622.21|618.21|7
1623265820000|2021-06-09 19:10:20|622.22|618.22|622.21|618.21|622.29|618.29|622.21|618.21|9
1623265830000|2021-06-09 19:10:30|622.2|618.2|622.19|618.19|622.2|618.2|622.19|618.19|6
1623265840000|2021-06-09 19:10:40|622.01|618.01|622.09|618.09|622.09|618.09|622.01|618.01|7
1623265850000|2021-06-09 19:10:50|622.05|618.05|621.61|617.61|622.05|618.05|621.44|617.44|13
1623265860000|2021-06-09 19:11:00|621.64|617.64|621.71|617.71|621.71|617.71|621.55|617.55|15
1623265870000|2021-06-09 19:11:10|621.75|617.75|622.22|618.22|622.31|618.31|621.75|617.75|14
1623265880000|2021-06-09 19:11:20|622.24|618.24|622.15|618.15|622.28|618.28|622.15|618.15|11
1623265890000|2021-06-09 19:11:30|622.1|618.1|622.05|618.05|622.1|618.1|622.05|618.05|5
1623265900000|2021-06-09 19:11:40|621.89|617.89|621.64|617.64|621.89|617.89|621.62|617.62|7
1623265910000|2021-06-09 19:11:50|621.62|617.62|620.84|616.84|621.64|617.64|620.84|616.84|6
1623265920000|2021-06-09 19:12:00|620.89|616.89|620.56|616.56|620.89|616.89|620.4|616.4|11
1623265930000|2021-06-09 19:12:10|620.67|616.67|620.31|616.31|620.67|616.67|620.31|616.31|11
1623265940000|2021-06-09 19:12:20|619.89|615.89|619.37|615.37|619.99|615.99|619.36|615.36|18
1623265950000|2021-06-09 19:12:30|619.36|615.36|619.29|615.29|619.36|615.36|619.24|615.24|21
1623265960000|2021-06-09 19:12:40|619.35|615.35|619.37|615.37|619.37|615.37|619.27|615.27|17
1623265970000|2021-06-09 19:12:50|619.39|615.39|619.42|615.42|619.58|615.58|619.39|615.39|15
1623265980000|2021-06-09 19:13:00|619.43|615.43|619.46|615.46|619.47|615.47|619.42|615.42|10
1623265990000|2021-06-09 19:13:10|619.47|615.47|619.19|615.19|619.49|615.49|619.18|615.18|25
1623266000000|2021-06-09 19:13:20|619.2|615.2|619.12|615.12|619.2|615.2|618.96|614.96|20
1623266010000|2021-06-09 19:13:30|618.98|614.98|618.39|614.39|618.98|614.98|618.39|614.39|5
1623266020000|2021-06-09 19:13:40|618.34|614.34|618.84|614.84|618.84|614.84|618.34|614.34|15
1623266030000|2021-06-09 19:13:50|618.85|614.85|619.04|615.04|619.15|615.15|618.85|614.85|16
1623266040000|2021-06-09 19:14:00|619.33|615.33|619.08|615.08|619.41|615.41|619.08|615.08|16
1623266050000|2021-06-09 19:14:10|619.05|615.05|618.33|614.33|619.05|615.05|618.31|614.31|24
1623266060000|2021-06-09 19:14:20|618.35|614.35|618.52|614.52|618.54|614.54|618.35|614.35|17
1623266070000|2021-06-09 19:14:30|618.45|614.45|618.37|614.37|618.46|614.46|618.29|614.29|19
1623266080000|2021-06-09 19:14:40|618.38|614.38|618.47|614.47|618.47|614.47|618.27|614.27|14
1623266090000|2021-06-09 19:14:50|618.48|614.48|618.87|614.87|618.9|614.9|618.48|614.48|25
1623266100000|2021-06-09 19:15:00|618.77|614.77|618.38|614.38|618.78|614.78|618.35|614.35|27
1623266110000|2021-06-09 19:15:10|618.37|614.37|618.16|614.16|618.45|614.45|618.15|614.15|26
1623266120000|2021-06-09 19:15:20|618.2|614.2|618.22|614.22|618.24|614.24|618.18|614.18|8
1623266130000|2021-06-09 19:15:30|618.24|614.24|618.62|614.62|618.71|614.71|618.22|614.22|18
1623266140000|2021-06-09 19:15:40|618.72|614.72|619.34|615.34|619.34|615.34|618.46|614.46|7
1623266150000|2021-06-09 19:15:50|618.93|614.93|619.05|615.05|619.05|615.05|618.93|614.93|2
1623266160000|2021-06-09 19:16:00|619.7|615.7|620.67|616.67|620.67|616.67|619.7|615.7|8
1623266170000|2021-06-09 19:16:10|620.79|616.79|620.76|616.76|620.8|616.8|620.65|616.65|12
1623266180000|2021-06-09 19:16:20|620.78|616.78|620.75|616.75|620.86|616.86|620.75|616.75|23
1623266190000|2021-06-09 19:16:30|620.83|616.83|620.89|616.89|620.89|616.89|620.83|616.83|2
1623266200000|2021-06-09 19:16:40|620.83|616.83|621.23|617.23|621.23|617.23|620.83|616.83|3
1623266210000|2021-06-09 19:16:50|621.17|617.17|620.97|616.97|621.17|617.17|620.75|616.75|16
1623266220000|2021-06-09 19:17:00|620.98|616.98|621.06|617.06|621.07|617.07|620.96|616.96|16
1623266230000|2021-06-09 19:17:10|621.07|617.07|621.05|617.05|621.08|617.08|621.05|617.05|3
1623266240000|2021-06-09 19:17:20|621.04|617.04|620.7|616.7|621.05|617.05|620.69|616.69|15
1623266250000|2021-06-09 19:17:30|620.71|616.71|620.72|616.72|620.72|616.72|620.59|616.59|16
1623266260000|2021-06-09 19:17:40|620.73|616.73|620.86|616.86|620.99|616.99|620.73|616.73|20
1623266270000|2021-06-09 19:17:50|620.87|616.87|621|617|621|617|620.63|616.63|12
1623266280000|2021-06-09 19:18:00|621.01|617.01|622.08|618.08|622.08|618.08|621.01|617.01|28
1623266290000|2021-06-09 19:18:10|622.04|618.04|621.93|617.93|622.04|618.04|621.93|617.93|14
1623266300000|2021-06-09 19:18:20|621.94|617.94|622.15|618.15|622.15|618.15|621.94|617.94|19
1623266310000|2021-06-09 19:18:30|622.16|618.16|622.22|618.22|622.22|618.22|622.08|618.08|11
1623266320000|2021-06-09 19:18:40|622.21|618.21|622.49|618.49|622.49|618.49|622.19|618.19|21
1623266330000|2021-06-09 19:18:50|622.54|618.54|622.05|618.05|622.54|618.54|622.02|618.02|18
1623266340000|2021-06-09 19:19:00|622.04|618.04|622.1|618.1|622.1|618.1|622|618|13
1623266350000|2021-06-09 19:19:10|622.09|618.09|622.4|618.4|622.41|618.41|622.09|618.09|20
1623266360000|2021-06-09 19:19:20|622.41|618.41|622.31|618.31|622.41|618.41|622.31|618.31|9
1623266370000|2021-06-09 19:19:30|622.3|618.3|622.21|618.21|622.3|618.3|622.17|618.17|12
1623266380000|2021-06-09 19:19:40|622.22|618.22|621.99|617.99|622.27|618.27|621.99|617.99|17
1623266390000|2021-06-09 19:19:50|621.98|617.98|621.91|617.91|622|618|621.87|617.87|10
1623266400000|2021-06-09 19:20:00|621.85|617.85|622.37|618.37|622.39|618.39|621.79|617.79|36
1623266410000|2021-06-09 19:20:10|622.41|618.41|622.83|618.83|622.87|618.87|622.38|618.38|19
1623266420000|2021-06-09 19:20:20|622.82|618.82|622.81|618.81|622.85|618.85|622.79|618.79|12
1623266430000|2021-06-09 19:20:30|622.82|618.82|622.38|618.38|622.82|618.82|622.38|618.38|18
1623266440000|2021-06-09 19:20:40|622.33|618.33|622.55|618.55|622.56|618.56|622.33|618.33|18
1623266450000|2021-06-09 19:20:50|622.57|618.57|622.8|618.8|622.8|618.8|622.57|618.57|15
1623266460000|2021-06-09 19:21:00|622.84|618.84|623.13|619.13|623.25|619.25|622.84|618.84|21
1623266470000|2021-06-09 19:21:10|623.09|619.09|623.06|619.06|623.13|619.13|623.03|619.03|13
1623266480000|2021-06-09 19:21:20|623.07|619.07|623.24|619.24|623.24|619.24|623.07|619.07|21
1623266490000|2021-06-09 19:21:30|623.34|619.34|623.35|619.35|623.65|619.65|623.34|619.34|24
1623266500000|2021-06-09 19:21:40|623.34|619.34|622.99|618.99|623.34|619.34|622.96|618.96|13
1623266510000|2021-06-09 19:21:50|623.23|619.23|623.08|619.08|623.41|619.41|623.01|619.01|14
1623266520000|2021-06-09 19:22:00|623.07|619.07|623.13|619.13|623.15|619.15|623.05|619.05|17
1623266530000|2021-06-09 19:22:10|623.14|619.14|623.16|619.16|623.21|619.21|623.14|619.14|10
1623266540000|2021-06-09 19:22:20|623.1|619.1|622.86|618.86|623.1|619.1|622.81|618.81|11
1623266550000|2021-06-09 19:22:30|622.89|618.89|622.91|618.91|622.93|618.93|622.89|618.89|9
1623266560000|2021-06-09 19:22:40|622.9|618.9|622.87|618.87|622.92|618.92|622.67|618.67|23
1623266570000|2021-06-09 19:22:50|622.89|618.89|623.57|619.57|623.57|619.57|622.79|618.79|21
1623266580000|2021-06-09 19:23:00|623.56|619.56|623.49|619.49|623.56|619.56|623.48|619.48|19
1623266590000|2021-06-09 19:23:10|623.48|619.48|623.01|619.01|623.48|619.48|622.99|618.99|28
1623266600000|2021-06-09 19:23:20|623|619|622.82|618.82|623.01|619.01|622.72|618.72|17
1623266610000|2021-06-09 19:23:30|622.77|618.77|622.48|618.48|622.77|618.77|622.44|618.44|15
1623266620000|2021-06-09 19:23:40|622.49|618.49|622.05|618.05|622.51|618.51|621.66|617.66|27
1623266630000|2021-06-09 19:23:50|621.74|617.74|621.91|617.91|621.91|617.91|621.74|617.74|13
1623266640000|2021-06-09 19:24:00|621.92|617.92|622.21|618.21|622.21|618.21|621.92|617.92|12
1623266650000|2021-06-09 19:24:10|622.2|618.2|622.17|618.17|622.21|618.21|622.17|618.17|7
1623266660000|2021-06-09 19:24:20|622.16|618.16|622.12|618.12|622.21|618.21|622.12|618.12|9
1623266670000|2021-06-09 19:24:30|622.11|618.11|622.02|618.02|622.11|618.11|621.96|617.96|7
1623266680000|2021-06-09 19:24:40|621.98|617.98|621.92|617.92|621.98|617.98|621.77|617.77|14
1623266690000|2021-06-09 19:24:50|621.95|617.95|622.06|618.06|622.07|618.07|621.94|617.94|15
1623266700000|2021-06-09 19:25:00|622.05|618.05|621.93|617.93|622.05|618.05|621.92|617.92|11
1623266710000|2021-06-09 19:25:10|621.92|617.92|621.6|617.6|621.92|617.92|621.59|617.59|7
1623266720000|2021-06-09 19:25:20|621.66|617.66|621.74|617.74|621.78|617.78|621.66|617.66|11
1623266730000|2021-06-09 19:25:30|621.75|617.75|621.64|617.64|621.75|617.75|621.61|617.61|9
1623266740000|2021-06-09 19:25:40|621.65|617.65|621.65|617.65|621.73|617.73|621.61|617.61|15
1623266750000|2021-06-09 19:25:50|621.66|617.66|621.83|617.83|621.83|617.83|621.66|617.66|16
1623266760000|2021-06-09 19:26:00|621.84|617.84|621.99|617.99|621.99|617.99|621.83|617.83|14
1623266770000|2021-06-09 19:26:10|622|618|621.98|617.98|622.07|618.07|621.95|617.95|10
1623266780000|2021-06-09 19:26:20|622.03|618.03|621.98|617.98|622.04|618.04|621.98|617.98|8
1623266790000|2021-06-09 19:26:30|621.99|617.99|621.98|617.98|621.99|617.99|621.98|617.98|4
1623266800000|2021-06-09 19:26:40|621.97|617.97|621.81|617.81|621.97|617.97|621.75|617.75|12
1623266820000|2021-06-09 19:27:00|621.8|617.8|621.79|617.79|621.8|617.8|621.79|617.79|4
1623266830000|2021-06-09 19:27:10|621.8|617.8|621.8|617.8|621.8|617.8|621.79|617.79|3
1623266860000|2021-06-09 19:27:40|621.79|617.79|621.7|617.7|621.79|617.79|621.7|617.7|4
1623266870000|2021-06-09 19:27:50|621.68|617.68|621.68|617.68|621.68|617.68|621.67|617.67|3
1623266880000|2021-06-09 19:28:00|621.69|617.69|622.45|618.45|622.48|618.48|621.69|617.69|21
1623266890000|2021-06-09 19:28:10|622.46|618.46|622.39|618.39|622.46|618.46|622.39|618.39|12
1623266900000|2021-06-09 19:28:20|622.45|618.45|622.33|618.33|622.46|618.46|622.23|618.23|14
1623266910000|2021-06-09 19:28:30|622.74|618.74|622.81|618.81|622.86|618.86|622.54|618.54|15
1623266920000|2021-06-09 19:28:40|622.82|618.82|622.83|618.83|622.92|618.92|622.82|618.82|12
1623266930000|2021-06-09 19:28:50|622.85|618.85|622.93|618.93|622.93|618.93|622.85|618.85|3
1623266940000|2021-06-09 19:29:00|622.92|618.92|623.08|619.08|623.08|619.08|622.92|618.92|15
1623266950000|2021-06-09 19:29:10|623.15|619.15|623.16|619.16|623.3|619.3|622.97|618.97|24
1623266960000|2021-06-09 19:29:20|623.15|619.15|622.82|618.82|623.19|619.19|622.82|618.82|9
1623266970000|2021-06-09 19:29:30|622.87|618.87|622.95|618.95|622.99|618.99|622.87|618.87|17
1623266980000|2021-06-09 19:29:40|622.92|618.92|622.87|618.87|622.95|618.95|622.84|618.84|12
1623266990000|2021-06-09 19:29:50|622.88|618.88|622.73|618.73|622.88|618.88|622.72|618.72|9
1623267000000|2021-06-09 19:30:00|622.72|618.72|622.3|618.3|622.77|618.77|622.3|618.3|18
1623267010000|2021-06-09 19:30:10|622.31|618.31|622.24|618.24|622.49|618.49|622.15|618.15|24
1623267020000|2021-06-09 19:30:20|622.22|618.22|622.62|618.62|622.68|618.68|622.22|618.22|19
1623267030000|2021-06-09 19:30:30|622.71|618.71|623.03|619.03|623.03|619.03|622.65|618.65|19
1623267040000|2021-06-09 19:30:40|623.04|619.04|623.01|619.01|623.04|619.04|623.01|619.01|4
1623267050000|2021-06-09 19:30:50|622.97|618.97|623.41|619.41|623.43|619.43|622.97|618.97|19
1623267060000|2021-06-09 19:31:00|623.42|619.42|623.24|619.24|623.43|619.43|623.15|619.15|18
1623267070000|2021-06-09 19:31:10|623.25|619.25|623.28|619.28|623.28|619.28|623.24|619.24|6
1623267080000|2021-06-09 19:31:20|623.31|619.31|623.28|619.28|623.31|619.31|623.28|619.28|4
1623267090000|2021-06-09 19:31:30|623.31|619.31|623.43|619.43|623.49|619.49|623.31|619.31|14
1623267100000|2021-06-09 19:31:40|623.41|619.41|623.92|619.92|623.92|619.92|623.41|619.41|23
1623267110000|2021-06-09 19:31:50|623.82|619.82|624.07|620.07|624.16|620.16|623.8|619.8|22
1623267120000|2021-06-09 19:32:00|624.05|620.05|623.99|619.99|624.07|620.07|623.99|619.99|19
1623267130000|2021-06-09 19:32:10|623.98|619.98|623.79|619.79|624.03|620.03|623.77|619.77|23
1623267140000|2021-06-09 19:32:20|623.85|619.85|623.97|619.97|623.99|619.99|623.85|619.85|21
1623267150000|2021-06-09 19:32:30|623.98|619.98|624.02|620.02|624.03|620.03|623.98|619.98|14
1623267160000|2021-06-09 19:32:40|624.01|620.01|624.01|620.01|624.04|620.04|623.99|619.99|6
1623267170000|2021-06-09 19:32:50|624.02|620.02|623.67|619.67|624.02|620.02|623.67|619.67|15
1623267180000|2021-06-09 19:33:00|623.66|619.66|623.67|619.67|623.68|619.68|623.65|619.65|6
1623267190000|2021-06-09 19:33:10|623.66|619.66|623.64|619.64|623.67|619.67|623.64|619.64|11
1623267200000|2021-06-09 19:33:20|623.56|619.56|623.35|619.35|623.56|619.56|623.21|619.21|21
1623267210000|2021-06-09 19:33:30|623.38|619.38|623.35|619.35|623.41|619.41|623.34|619.34|15
1623267220000|2021-06-09 19:33:40|623.38|619.38|623.35|619.35|623.39|619.39|623.34|619.34|7
1623267230000|2021-06-09 19:33:50|623.37|619.37|623.41|619.41|623.41|619.41|623.37|619.37|2
1623267240000|2021-06-09 19:34:00|623.42|619.42|623.61|619.61|623.73|619.73|623.42|619.42|18
1623267250000|2021-06-09 19:34:10|623.67|619.67|623.54|619.54|623.67|619.67|623.52|619.52|9
1623267260000|2021-06-09 19:34:20|623.56|619.56|623.5|619.5|623.59|619.59|623.5|619.5|5
1623267270000|2021-06-09 19:34:30|623.52|619.52|623.38|619.38|623.53|619.53|623.38|619.38|13
1623267280000|2021-06-09 19:34:40|623.39|619.39|623.38|619.38|623.42|619.42|623.38|619.38|9
1623267290000|2021-06-09 19:34:50|623.39|619.39|623.53|619.53|623.54|619.54|623.39|619.39|9
1623267300000|2021-06-09 19:35:00|623.52|619.52|623.45|619.45|623.53|619.53|623.45|619.45|12
1623267310000|2021-06-09 19:35:10|623.4|619.4|623|619|623.4|619.4|622.95|618.95|16
1623267320000|2021-06-09 19:35:20|623.04|619.04|623.39|619.39|623.39|619.39|623.04|619.04|18
1623267330000|2021-06-09 19:35:30|623.37|619.37|623.37|619.37|623.38|619.38|623.3|619.3|13
1623267340000|2021-06-09 19:35:40|623.38|619.38|623.55|619.55|623.56|619.56|623.38|619.38|18
1623267350000|2021-06-09 19:35:50|623.56|619.56|623.53|619.53|623.56|619.56|623.48|619.48|4
1623267360000|2021-06-09 19:36:00|623.45|619.45|623.48|619.48|623.48|619.48|623.36|619.36|18
1623267370000|2021-06-09 19:36:10|623.49|619.49|623.5|619.5|623.52|619.52|623.49|619.49|10
1623267380000|2021-06-09 19:36:20|623.49|619.49|623.5|619.5|623.5|619.5|623.49|619.49|6
1623267390000|2021-06-09 19:36:30|623.51|619.51|623.61|619.61|623.62|619.62|623.51|619.51|7
1623267400000|2021-06-09 19:36:40|623.62|619.62|623.62|619.62|623.62|619.62|623.62|619.62|1
1623267410000|2021-06-09 19:36:50|623.61|619.61|623.66|619.66|623.67|619.67|623.61|619.61|10
1623267420000|2021-06-09 19:37:00|623.67|619.67|623.67|619.67|623.67|619.67|623.66|619.66|9
1623267430000|2021-06-09 19:37:10|623.68|619.68|623.4|619.4|623.68|619.68|623.4|619.4|13
1623267440000|2021-06-09 19:37:20|623.37|619.37|623.31|619.31|623.38|619.38|623.29|619.29|11
1623267450000|2021-06-09 19:37:30|623.35|619.35|623.34|619.34|623.36|619.36|623.34|619.34|10
1623267460000|2021-06-09 19:37:40|623.35|619.35|623.33|619.33|623.36|619.36|623.33|619.33|10
1623267470000|2021-06-09 19:37:50|623.34|619.34|623.37|619.37|623.38|619.38|623.33|619.33|11
1623267480000|2021-06-09 19:38:00|623.38|619.38|623.61|619.61|623.61|619.61|623.36|619.36|11
1623267490000|2021-06-09 19:38:10|623.62|619.62|623.78|619.78|623.78|619.78|623.59|619.59|17
1623267500000|2021-06-09 19:38:20|623.75|619.75|623.58|619.58|623.75|619.75|623.57|619.57|10
1623267510000|2021-06-09 19:38:30|623.57|619.57|623.64|619.64|623.72|619.72|623.57|619.57|10
1623267520000|2021-06-09 19:38:40|623.63|619.63|623.66|619.66|623.8|619.8|623.55|619.55|19
1623267530000|2021-06-09 19:38:50|623.69|619.69|623.85|619.85|623.95|619.95|623.69|619.69|11
1623267540000|2021-06-09 19:39:00|623.83|619.83|623.94|619.94|623.94|619.94|623.69|619.69|20
1623267550000|2021-06-09 19:39:10|623.93|619.93|623.86|619.86|623.93|619.93|623.82|619.82|15
1623267560000|2021-06-09 19:39:20|623.85|619.85|623.89|619.89|623.89|619.89|623.84|619.84|3
1623267570000|2021-06-09 19:39:30|623.87|619.87|623.82|619.82|623.87|619.87|623.82|619.82|3
1623267580000|2021-06-09 19:39:40|623.81|619.81|623.69|619.69|623.81|619.81|623.69|619.69|12
1623267590000|2021-06-09 19:39:50|623.64|619.64|623.75|619.75|623.8|619.8|623.63|619.63|15
1623267600000|2021-06-09 19:40:00|623.79|619.79|623.75|619.75|623.79|619.79|623.72|619.72|3
1623267610000|2021-06-09 19:40:10|623.79|619.79|623.77|619.77|623.79|619.79|623.65|619.65|10
1623267620000|2021-06-09 19:40:20|623.72|619.72|623.67|619.67|623.72|619.72|623.6|619.6|6
1623267630000|2021-06-09 19:40:30|623.41|619.41|623.38|619.38|623.42|619.42|623.34|619.34|17
1623267640000|2021-06-09 19:40:40|623.39|619.39|623.31|619.31|623.39|619.39|623.31|619.31|9
1623267650000|2021-06-09 19:40:50|623.3|619.3|623.43|619.43|623.43|619.43|623.28|619.28|20
1623267660000|2021-06-09 19:41:00|623.41|619.41|623.61|619.61|623.61|619.61|623.06|619.06|27
1623267670000|2021-06-09 19:41:10|623.62|619.62|623.57|619.57|623.71|619.71|623.56|619.56|18
1623267680000|2021-06-09 19:41:20|623.56|619.56|623.64|619.64|623.66|619.66|623.56|619.56|13
1623267690000|2021-06-09 19:41:30|623.65|619.65|623.77|619.77|623.82|619.82|623.65|619.65|18
1623267700000|2021-06-09 19:41:40|623.82|619.82|623.79|619.79|623.82|619.82|623.79|619.79|9
1623267710000|2021-06-09 19:41:50|623.78|619.78|623.76|619.76|623.78|619.78|623.73|619.73|5
1623267720000|2021-06-09 19:42:00|623.77|619.77|623.75|619.75|623.78|619.78|623.75|619.75|9
1623267730000|2021-06-09 19:42:10|623.63|619.63|623.21|619.21|623.72|619.72|623.2|619.2|23
1623267740000|2021-06-09 19:42:20|623.22|619.22|623.17|619.17|623.29|619.29|623.11|619.11|23
1623267750000|2021-06-09 19:42:30|623.18|619.18|623.09|619.09|623.19|619.19|623.09|619.09|10
1623267760000|2021-06-09 19:42:40|623.11|619.11|623.04|619.04|623.13|619.13|623.04|619.04|13
1623267770000|2021-06-09 19:42:50|623.07|619.07|622.91|618.91|623.07|619.07|622.91|618.91|12
1623267780000|2021-06-09 19:43:00|622.92|618.92|622.85|618.85|622.96|618.96|622.78|618.78|12
1623267790000|2021-06-09 19:43:10|622.86|618.86|622.85|618.85|622.86|618.86|622.61|618.61|25
1623267800000|2021-06-09 19:43:20|622.86|618.86|622.95|618.95|623.02|619.02|622.82|618.82|14
1623267810000|2021-06-09 19:43:30|622.77|618.77|622.48|618.48|622.85|618.85|622.46|618.46|15
1623267820000|2021-06-09 19:43:40|622.51|618.51|622.57|618.57|622.57|618.57|622.51|618.51|3
1623267830000|2021-06-09 19:43:50|622.55|618.55|622.54|618.54|622.55|618.55|622.53|618.53|3
1623267840000|2021-06-09 19:44:00|622.59|618.59|623.01|619.01|623.05|619.05|622.55|618.55|10
1623267850000|2021-06-09 19:44:10|623.04|619.04|623.29|619.29|623.29|619.29|622.99|618.99|8
1623267860000|2021-06-09 19:44:20|623.26|619.26|623.26|619.26|623.43|619.43|623.14|619.14|15
1623267870000|2021-06-09 19:44:30|623.27|619.27|623.36|619.36|623.37|619.37|623.26|619.26|19
1623267880000|2021-06-09 19:44:40|623.42|619.42|623.41|619.41|623.45|619.45|623.36|619.36|25
1623267890000|2021-06-09 19:44:50|623.36|619.36|623.37|619.37|623.47|619.47|623.36|619.36|24
1623267900000|2021-06-09 19:45:00|623.36|619.36|622.98|618.98|623.39|619.39|622.98|618.98|19
1623267910000|2021-06-09 19:45:10|622.97|618.97|622.79|618.79|622.97|618.97|622.77|618.77|8
1623267920000|2021-06-09 19:45:20|622.77|618.77|622.77|618.77|622.8|618.8|622.77|618.77|7
1623267930000|2021-06-09 19:45:30|622.78|618.78|622.77|618.77|622.78|618.78|622.77|618.77|2
1623267940000|2021-06-09 19:45:40|622.78|618.78|622.73|618.73|622.78|618.78|622.73|618.73|7
1623267950000|2021-06-09 19:45:50|622.75|618.75|621.87|617.87|622.75|618.75|621.87|617.87|33
1623267960000|2021-06-09 19:46:00|621.89|617.89|621.82|617.82|622.23|618.23|621.82|617.82|29
1623267970000|2021-06-09 19:46:10|621.8|617.8|621.64|617.64|621.85|617.85|621.22|617.22|30
1623267980000|2021-06-09 19:46:20|621.62|617.62|621.46|617.46|621.94|617.94|621.41|617.41|20
1623267990000|2021-06-09 19:46:30|621.32|617.32|621.29|617.29|621.46|617.46|621.29|617.29|21
1623268000000|2021-06-09 19:46:40|621.19|617.19|621.38|617.38|621.51|617.51|621.03|617.03|25
1623268010000|2021-06-09 19:46:50|621.17|617.17|620.65|616.65|621.38|617.38|620.58|616.58|26
1623268020000|2021-06-09 19:47:00|620.67|616.67|620.56|616.56|620.7|616.7|620.37|616.37|21
1623268030000|2021-06-09 19:47:10|620.5|616.5|620.51|616.51|621.09|617.09|620.36|616.36|20
1623268040000|2021-06-09 19:47:20|620.53|616.53|620.72|616.72|620.75|616.75|620.51|616.51|16
1623268050000|2021-06-09 19:47:30|620.71|616.71|620.35|616.35|620.71|616.71|620.35|616.35|5
1623268060000|2021-06-09 19:47:40|620.36|616.36|620.37|616.37|620.41|616.41|620.35|616.35|8
1623268070000|2021-06-09 19:47:50|620.34|616.34|620.32|616.32|620.34|616.34|620.26|616.26|9
1623268080000|2021-06-09 19:48:00|620.13|616.13|620.16|616.16|620.24|616.24|620.04|616.04|11
1623268090000|2021-06-09 19:48:10|620.15|616.15|620.19|616.19|620.27|616.27|620.15|616.15|10
1623268100000|2021-06-09 19:48:20|620.18|616.18|619.99|615.99|620.19|616.19|619.82|615.82|16
1623268110000|2021-06-09 19:48:30|619.98|615.98|619.61|615.61|620.03|616.03|619.6|615.6|19
1623268120000|2021-06-09 19:48:40|619.62|615.62|619.6|615.6|619.62|615.62|619.59|615.59|7
1623268130000|2021-06-09 19:48:50|619.59|615.59|619.61|615.61|619.61|615.61|619.59|615.59|6
1623268140000|2021-06-09 19:49:00|619.59|615.59|619.91|615.91|619.96|615.96|619.59|615.59|10
1623268150000|2021-06-09 19:49:10|619.92|615.92|620.39|616.39|620.59|616.59|619.92|615.92|21
1623268160000|2021-06-09 19:49:20|620.42|616.42|620.59|616.59|620.61|616.61|619.76|615.76|16
1623268170000|2021-06-09 19:49:30|620.6|616.6|620.59|616.59|620.6|616.6|620.27|616.27|22
1623268180000|2021-06-09 19:49:40|620.63|616.63|620.73|616.73|620.79|616.79|620.54|616.54|19
1623268190000|2021-06-09 19:49:50|620.63|616.63|620.74|616.74|620.82|616.82|620.63|616.63|21
1623268200000|2021-06-09 19:50:00|620.75|616.75|620.77|616.77|620.92|616.92|620.74|616.74|22
1623268210000|2021-06-09 19:50:10|620.78|616.78|620.84|616.84|620.84|616.84|620.77|616.77|7
1623268220000|2021-06-09 19:50:20|620.83|616.83|620.79|616.79|620.84|616.84|620.75|616.75|9
1623268230000|2021-06-09 19:50:30|620.78|616.78|620.76|616.76|620.78|616.78|620.75|616.75|8
1623268240000|2021-06-09 19:50:40|620.75|616.75|620.64|616.64|620.75|616.75|620.64|616.64|9
1623268250000|2021-06-09 19:50:50|620.65|616.65|620.73|616.73|620.74|616.74|620.59|616.59|16
1623268260000|2021-06-09 19:51:00|620.74|616.74|620.63|616.63|620.75|616.75|620.63|616.63|6
1623268270000|2021-06-09 19:51:10|620.64|616.64|620.72|616.72|620.73|616.73|620.64|616.64|3
1623268280000|2021-06-09 19:51:20|620.73|616.73|620.67|616.67|620.75|616.75|620.66|616.66|6
1623268290000|2021-06-09 19:51:30|620.68|616.68|620.72|616.72|620.72|616.72|620.67|616.67|5
1623268300000|2021-06-09 19:51:40|620.68|616.68|620.62|616.62|620.68|616.68|620.62|616.62|4
1623268310000|2021-06-09 19:51:50|620.61|616.61|620.61|616.61|620.61|616.61|620.61|616.61|1
1623268320000|2021-06-09 19:52:00|620.63|616.63|621.1|617.1|621.1|617.1|620.63|616.63|20
1623268330000|2021-06-09 19:52:10|621.05|617.05|621.17|617.17|621.24|617.24|621.05|617.05|10
1623268340000|2021-06-09 19:52:20|621.16|617.16|620.87|616.87|621.17|617.17|620.74|616.74|19
1623268350000|2021-06-09 19:52:30|620.88|616.88|620.9|616.9|620.9|616.9|620.87|616.87|9
1623268360000|2021-06-09 19:52:40|620.89|616.89|620.87|616.87|620.9|616.9|620.87|616.87|8
1623268370000|2021-06-09 19:52:50|620.86|616.86|620.85|616.85|620.86|616.86|620.83|616.83|6
1623268380000|2021-06-09 19:53:00|620.84|616.84|620.76|616.76|620.87|616.87|620.74|616.74|14
1623268390000|2021-06-09 19:53:10|620.74|616.74|620.75|616.75|620.76|616.76|620.74|616.74|13
1623268400000|2021-06-09 19:53:20|620.76|616.76|620.72|616.72|620.76|616.76|620.71|616.71|7
1623268410000|2021-06-09 19:53:30|620.74|616.74|620.32|616.32|620.87|616.87|620.32|616.32|10
1623268420000|2021-06-09 19:53:40|620.33|616.33|620.75|616.75|621.38|617.38|620.33|616.33|28
1623268430000|2021-06-09 19:53:50|621.41|617.41|620.56|616.56|621.92|617.92|620.56|616.56|26
1623268440000|2021-06-09 19:54:00|621.36|617.36|620.56|616.56|621.83|617.83|620.56|616.56|16
1623268450000|2021-06-09 19:54:10|621.68|617.68|623.15|619.15|623.28|619.28|620.56|616.56|14
1623268460000|2021-06-09 19:54:20|623.38|619.38|623.12|619.12|623.56|619.56|623.12|619.12|16
1623268470000|2021-06-09 19:54:30|623.66|619.66|623.95|619.95|624.18|620.18|623.49|619.49|21
1623268480000|2021-06-09 19:54:40|623.96|619.96|623.94|619.94|624.06|620.06|623.78|619.78|24
1623268490000|2021-06-09 19:54:50|623.95|619.95|623.99|619.99|624.07|620.07|623.92|619.92|27
1623268500000|2021-06-09 19:55:00|624.04|620.04|624.15|620.15|624.16|620.16|623.99|619.99|18
1623268510000|2021-06-09 19:55:10|624.2|620.2|624.21|620.21|624.3|620.3|624.16|620.16|14
1623268520000|2021-06-09 19:55:20|624.29|620.29|624.15|620.15|624.34|620.34|624.14|620.14|18
1623268530000|2021-06-09 19:55:30|624.14|620.14|624.18|620.18|624.18|620.18|624.14|620.14|13
1623268540000|2021-06-09 19:55:40|624.17|620.17|624.16|620.16|624.21|620.21|624.13|620.13|22
1623268550000|2021-06-09 19:55:50|624.15|620.15|624.13|620.13|624.22|620.22|624.03|620.03|19
1623268560000|2021-06-09 19:56:00|624.15|620.15|624.05|620.05|624.22|620.22|624.04|620.04|15
1623268570000|2021-06-09 19:56:10|624.11|620.11|623.97|619.97|624.22|620.22|623.97|619.97|20
1623268580000|2021-06-09 19:56:20|623.98|619.98|623.97|619.97|624.05|620.05|623.97|619.97|10
1623268590000|2021-06-09 19:56:30|624.04|620.04|623.54|619.54|624.04|620.04|623.54|619.54|17
1623268600000|2021-06-09 19:56:40|623.53|619.53|623.08|619.08|623.6|619.6|623.05|619.05|12
1623268610000|2021-06-09 19:56:50|623.07|619.07|622.93|618.93|623.38|619.38|622.69|618.69|28
1623268620000|2021-06-09 19:57:00|622.8|618.8|622.71|618.71|623.17|619.17|622.57|618.57|21
1623268630000|2021-06-09 19:57:10|622.72|618.72|622.41|618.41|622.73|618.73|622.41|618.41|14
1623268640000|2021-06-09 19:57:20|622.14|618.14|621.89|617.89|622.41|618.41|621.62|617.62|17
1623268650000|2021-06-09 19:57:30|621.88|617.88|621.93|617.93|622.25|618.25|621.66|617.66|25
1623268660000|2021-06-09 19:57:40|621.92|617.92|621.95|617.95|622.12|618.12|621.57|617.57|21
1623268670000|2021-06-09 19:57:50|621.75|617.75|621.2|617.2|621.99|617.99|621.16|617.16|21
1623268680000|2021-06-09 19:58:00|621.24|617.24|621.65|617.65|621.68|617.68|621.03|617.03|17
1623268690000|2021-06-09 19:58:10|621.8|617.8|622.38|618.38|622.38|618.38|621.65|617.65|20
1623268700000|2021-06-09 19:58:20|622.37|618.37|622.22|618.22|622.37|618.37|621.93|617.93|13
1623268710000|2021-06-09 19:58:30|622.21|618.21|621.83|617.83|622.21|618.21|621.83|617.83|15
1623268720000|2021-06-09 19:58:40|621.78|617.78|621.49|617.49|621.78|617.78|621.49|617.49|12
1623268730000|2021-06-09 19:58:50|621.5|617.5|621.46|617.46|621.55|617.55|621.46|617.46|14
1623268740000|2021-06-09 19:59:00|621.47|617.47|621.57|617.57|621.57|617.57|621.46|617.46|13
1623268750000|2021-06-09 19:59:10|621.55|617.55|621.83|617.83|621.94|617.94|621.55|617.55|15
1623268760000|2021-06-09 19:59:20|621.79|617.79|621.7|617.7|621.93|617.93|621.67|617.67|10
1623268770000|2021-06-09 19:59:30|621.64|617.64|621.61|617.61|621.64|617.64|621.6|617.6|3
1623268780000|2021-06-09 19:59:40|621.59|617.59|621.7|617.7|621.7|617.7|621.59|617.59|4
1623268790000|2021-06-09 19:59:50|621.6|617.6|621.91|617.91|621.92|617.92|621.6|617.6|16
1623268800000|2021-06-09 20:00:00|621.96|617.96|621.93|617.93|622.63|618.63|621.93|617.93|20
1623268810000|2021-06-09 20:00:10|623.22|619.22|622.97|618.97|623.22|619.22|622.97|618.97|9
1623268820000|2021-06-09 20:00:20|622.96|618.96|623.05|619.05|623.14|619.14|622.83|618.83|22
1623268830000|2021-06-09 20:00:30|623.06|619.06|622.91|618.91|623.06|619.06|622.85|618.85|13
1623268840000|2021-06-09 20:00:40|622.92|618.92|623.11|619.11|623.23|619.23|622.92|618.92|19
1623268850000|2021-06-09 20:00:50|623.1|619.1|623.11|619.11|623.11|619.11|623.09|619.09|5
1623268860000|2021-06-09 20:01:00|623.02|619.02|622.91|618.91|623.02|619.02|622.89|618.89|8
1623268870000|2021-06-09 20:01:10|622.83|618.83|622.55|618.55|622.83|618.83|622.43|618.43|18
1623268880000|2021-06-09 20:01:20|622.65|618.65|622.43|618.43|622.77|618.77|622.43|618.43|13
1623268890000|2021-06-09 20:01:30|622.55|618.55|622.77|618.77|622.78|618.78|622.42|618.42|20
1623268900000|2021-06-09 20:01:40|622.76|618.76|622.51|618.51|622.81|618.81|622.48|618.48|19
1623268910000|2021-06-09 20:01:50|622.52|618.52|622.4|618.4|622.53|618.53|622.4|618.4|14
1623268920000|2021-06-09 20:02:00|622.35|618.35|622.35|618.35|622.4|618.4|622.33|618.33|14
1623268930000|2021-06-09 20:02:10|622.37|618.37|622.45|618.45|622.54|618.54|622.37|618.37|13
1623268940000|2021-06-09 20:02:20|622.41|618.41|622.37|618.37|622.54|618.54|621.85|617.85|17
1623268950000|2021-06-09 20:02:30|622.32|618.32|622.19|618.19|622.5|618.5|622.19|618.19|30
1623268960000|2021-06-09 20:02:40|622.32|618.32|621.88|617.88|622.62|618.62|621.87|617.87|17
1623268970000|2021-06-09 20:02:50|621.87|617.87|621.91|617.91|622.11|618.11|621.87|617.87|7
1623268980000|2021-06-09 20:03:00|621.93|617.93|622.28|618.28|622.62|618.62|621.92|617.92|14
1623268990000|2021-06-09 20:03:10|622.2|618.2|622.2|618.2|622.26|618.26|622.05|618.05|12
1623269000000|2021-06-09 20:03:20|622.06|618.06|621.99|617.99|622.06|618.06|621.99|617.99|4
1623269010000|2021-06-09 20:03:30|622|618|622.01|618.01|622.01|618.01|622|618|2
1623269020000|2021-06-09 20:03:40|622|618|622|618|622|618|622|618|1
1623269030000|2021-06-09 20:03:50|622.02|618.02|621.86|617.86|622.02|618.02|621.79|617.79|9
1623269040000|2021-06-09 20:04:00|621.75|617.75|621.53|617.53|621.75|617.75|621.53|617.53|3
1623269050000|2021-06-09 20:04:10|621.55|617.55|621.54|617.54|621.55|617.55|621.53|617.53|3
1623269060000|2021-06-09 20:04:20|621.62|617.62|622|618|622|618|621.6|617.6|13
1623269070000|2021-06-09 20:04:30|622.02|618.02|621.96|617.96|622.05|618.05|621.78|617.78|17
1623269080000|2021-06-09 20:04:40|621.57|617.57|621.59|617.59|622.05|618.05|621.57|617.57|5
1623269090000|2021-06-09 20:04:50|621.58|617.58|621.66|617.66|621.66|617.66|621.43|617.43|12
1623269100000|2021-06-09 20:05:00|621.52|617.52|621.59|617.59|621.59|617.59|621.52|617.52|2
1623269110000|2021-06-09 20:05:10|621.58|617.58|621.3|617.3|621.58|617.58|621.29|617.29|11
1623269120000|2021-06-09 20:05:20|621.31|617.31|621.35|617.35|621.37|617.37|621.31|617.31|7
1623269130000|2021-06-09 20:05:30|621.34|617.34|621.34|617.34|621.34|617.34|621.34|617.34|1
1623269140000|2021-06-09 20:05:40|621.38|617.38|621.4|617.4|621.4|617.4|621.37|617.37|4
1623269150000|2021-06-09 20:05:50|621.39|617.39|621.59|617.59|621.59|617.59|621.39|617.39|9
1623269160000|2021-06-09 20:06:00|621.6|617.6|621.52|617.52|621.65|617.65|621.52|617.52|13
1623269170000|2021-06-09 20:06:10|621.5|617.5|621.51|617.51|621.51|617.51|621.5|617.5|2
1623269180000|2021-06-09 20:06:20|621.52|617.52|621.55|617.55|621.58|617.58|621.51|617.51|11
1623269190000|2021-06-09 20:06:30|621.54|617.54|621.48|617.48|621.54|617.54|621.48|617.48|12
1623269200000|2021-06-09 20:06:40|621.56|617.56|621.56|617.56|621.56|617.56|621.56|617.56|1
1623269220000|2021-06-09 20:07:00|621.45|617.45|621.15|617.15|621.45|617.45|621.13|617.13|13
1623269230000|2021-06-09 20:07:10|621.14|617.14|621.07|617.07|621.14|617.14|620.82|616.82|13
1623269240000|2021-06-09 20:07:20|621.08|617.08|620.85|616.85|621.33|617.33|620.81|616.81|17
1623269250000|2021-06-09 20:07:30|620.86|616.86|621.03|617.03|621.08|617.08|620.86|616.86|18
1623269260000|2021-06-09 20:07:40|621.01|617.01|620.92|616.92|621.04|617.04|620.83|616.83|16
1623269270000|2021-06-09 20:07:50|620.9|616.9|620.84|616.84|620.92|616.92|620.84|616.84|12
1623269280000|2021-06-09 20:08:00|620.9|616.9|621.39|617.39|621.39|617.39|620.84|616.84|19
1623269290000|2021-06-09 20:08:10|621.33|617.33|621.25|617.25|621.33|617.33|621.25|617.25|10
1623269300000|2021-06-09 20:08:20|621.26|617.26|621.36|617.36|621.36|617.36|621.08|617.08|26
1623269310000|2021-06-09 20:08:30|621.34|617.34|621.49|617.49|621.5|617.5|621.3|617.3|25
1623269320000|2021-06-09 20:08:40|621.48|617.48|621.6|617.6|621.6|617.6|621.44|617.44|16
1623269330000|2021-06-09 20:08:50|621.54|617.54|621.54|617.54|621.54|617.54|621.54|617.54|1
1623269340000|2021-06-09 20:09:00|621.53|617.53|622.24|618.24|622.26|618.26|621.53|617.53|24
1623269350000|2021-06-09 20:09:10|622.07|618.07|621.89|617.89|622.16|618.16|621.67|617.67|15
1623269360000|2021-06-09 20:09:20|621.76|617.76|621.71|617.71|621.99|617.99|621.64|617.64|20
1623269370000|2021-06-09 20:09:30|621.68|617.68|621.69|617.69|621.7|617.7|621.68|617.68|4
1623269380000|2021-06-09 20:09:40|621.68|617.68|621.69|617.69|621.71|617.71|621.67|617.67|25
1623269390000|2021-06-09 20:09:50|621.71|617.71|621.65|617.65|621.72|617.72|621.61|617.61|13
1623269400000|2021-06-09 20:10:00|621.64|617.64|621.08|617.08|621.65|617.65|621.03|617.03|32
1623269410000|2021-06-09 20:10:10|621.07|617.07|621.11|617.11|621.17|617.17|621.03|617.03|22
1623269420000|2021-06-09 20:10:20|621.18|617.18|621.17|617.17|621.19|617.19|621.12|617.12|16
1623269430000|2021-06-09 20:10:30|621.15|617.15|621.43|617.43|621.43|617.43|621.15|617.15|16
1623269440000|2021-06-09 20:10:40|621.3|617.3|621.47|617.47|621.51|617.51|621.25|617.25|23
1623269450000|2021-06-09 20:10:50|621.46|617.46|621.6|617.6|621.6|617.6|621.43|617.43|10
1623269460000|2021-06-09 20:11:00|621.66|617.66|622.05|618.05|622.05|618.05|621.66|617.66|17
1623269470000|2021-06-09 20:11:10|622.03|618.03|622.07|618.07|622.07|618.07|622|618|11
1623269480000|2021-06-09 20:11:20|622.08|618.08|622.06|618.06|622.09|618.09|622.04|618.04|16
1623269490000|2021-06-09 20:11:30|622.05|618.05|622|618|622.05|618.05|622|618|5
1623269500000|2021-06-09 20:11:40|622.01|618.01|622.04|618.04|622.04|618.04|622|618|5
1623269510000|2021-06-09 20:11:50|622.05|618.05|621.9|617.9|622.06|618.06|621.89|617.89|8
1623269520000|2021-06-09 20:12:00|621.91|617.91|622.15|618.15|622.2|618.2|621.89|617.89|21
1623269530000|2021-06-09 20:12:10|622.14|618.14|622.34|618.34|622.38|618.38|622.14|618.14|20
1623269540000|2021-06-09 20:12:20|622.39|618.39|622.35|618.35|622.39|618.39|622.34|618.34|12
1623269550000|2021-06-09 20:12:30|622.34|618.34|622.4|618.4|622.41|618.41|622.29|618.29|11
1623269560000|2021-06-09 20:12:40|622.38|618.38|622.34|618.34|622.4|618.4|622.33|618.33|10
1623269570000|2021-06-09 20:12:50|622.35|618.35|622.34|618.34|622.35|618.35|622.34|618.34|2
1623269580000|2021-06-09 20:13:00|622.3|618.3|621.88|617.88|622.3|618.3|621.88|617.88|13
1623269590000|2021-06-09 20:13:10|621.87|617.87|621.84|617.84|621.88|617.88|621.84|617.84|4
1623269610000|2021-06-09 20:13:30|621.82|617.82|622.11|618.11|622.11|618.11|621.63|617.63|20
1623269620000|2021-06-09 20:13:40|622.15|618.15|622.13|618.13|622.16|618.16|622.05|618.05|14
1623269630000|2021-06-09 20:13:50|622.14|618.14|622.01|618.01|622.27|618.27|622.01|618.01|15
1623269640000|2021-06-09 20:14:00|622.02|618.02|622.3|618.3|622.38|618.38|622.02|618.02|11
1623269650000|2021-06-09 20:14:10|622.31|618.31|622.33|618.33|622.35|618.35|622.3|618.3|13
1623269660000|2021-06-09 20:14:20|622.44|618.44|622.61|618.61|622.65|618.65|622.44|618.44|21
1623269670000|2021-06-09 20:14:30|622.6|618.6|622.52|618.52|622.61|618.61|622.5|618.5|8
1623269680000|2021-06-09 20:14:40|622.56|618.56|622.56|618.56|622.62|618.62|622.08|618.08|12
1623269690000|2021-06-09 20:14:50|622.53|618.53|622.57|618.57|622.57|618.57|622.53|618.53|13
1623269700000|2021-06-09 20:15:00|622.58|618.58|622.59|618.59|622.61|618.61|622.42|618.42|7
1623269710000|2021-06-09 20:15:10|622.58|618.58|623.06|619.06|623.17|619.17|622.35|618.35|25
1623269720000|2021-06-09 20:15:20|623.07|619.07|622.81|618.81|623.12|619.12|622.78|618.78|27
1623269730000|2021-06-09 20:15:30|622.84|618.84|622.89|618.89|622.9|618.9|622.81|618.81|10
1623269740000|2021-06-09 20:15:40|622.9|618.9|622.86|618.86|622.9|618.9|622.85|618.85|4
1623269750000|2021-06-09 20:15:50|622.88|618.88|622.82|618.82|622.88|618.88|622.81|618.81|7
1623269760000|2021-06-09 20:16:00|622.81|618.81|622.61|618.61|622.85|618.85|622.61|618.61|12
1623269770000|2021-06-09 20:16:10|622.71|618.71|622.64|618.64|622.71|618.71|622.64|618.64|8
1623269780000|2021-06-09 20:16:20|622.48|618.48|622.41|618.41|622.48|618.48|622.38|618.38|13
1623269790000|2021-06-09 20:16:30|622.4|618.4|622.3|618.3|622.41|618.41|622.3|618.3|13
1623269800000|2021-06-09 20:16:40|622.31|618.31|622.98|618.98|622.98|618.98|622.31|618.31|19
1623269810000|2021-06-09 20:16:50|622.95|618.95|622.43|618.43|622.98|618.98|622.43|618.43|19
1623269820000|2021-06-09 20:17:00|622.42|618.42|622.58|618.58|622.58|618.58|622.42|618.42|11
1623269830000|2021-06-09 20:17:10|622.59|618.59|623.04|619.04|623.11|619.11|622.59|618.59|17
1623269840000|2021-06-09 20:17:20|623.05|619.05|622.83|618.83|623.05|619.05|622.83|618.83|8
1623269850000|2021-06-09 20:17:30|622.84|618.84|622.85|618.85|622.88|618.88|622.84|618.84|8
1623269860000|2021-06-09 20:17:40|622.77|618.77|622.72|618.72|622.8|618.8|622.68|618.68|9
1623269870000|2021-06-09 20:17:50|622.73|618.73|622.74|618.74|622.83|618.83|622.73|618.73|16
1623269880000|2021-06-09 20:18:00|622.75|618.75|623.07|619.07|623.07|619.07|622.75|618.75|5
1623269890000|2021-06-09 20:18:10|622.84|618.84|622.89|618.89|623.06|619.06|622.84|618.84|21
1623269900000|2021-06-09 20:18:20|622.88|618.88|622.82|618.82|622.9|618.9|622.8|618.8|11
1623269910000|2021-06-09 20:18:30|622.73|618.73|622.31|618.31|622.73|618.73|622.31|618.31|16
1623269920000|2021-06-09 20:18:40|622.42|618.42|622.08|618.08|622.53|618.53|622.03|618.03|14
1623269930000|2021-06-09 20:18:50|622.06|618.06|622.08|618.08|622.08|618.08|622.04|618.04|10
1623269940000|2021-06-09 20:19:00|622.06|618.06|621.67|617.67|622.39|618.39|621.67|617.67|13
1623269950000|2021-06-09 20:19:10|621.69|617.69|621.65|617.65|621.69|617.69|621.64|617.64|7
1623269960000|2021-06-09 20:19:20|621.57|617.57|621.51|617.51|621.57|617.57|621.5|617.5|7
1623269970000|2021-06-09 20:19:30|621.53|617.53|621.82|617.82|621.99|617.99|621.53|617.53|21
1623269980000|2021-06-09 20:19:40|621.81|617.81|621.79|617.79|621.84|617.84|621.69|617.69|20
1623269990000|2021-06-09 20:19:50|621.78|617.78|621.81|617.81|621.81|617.81|621.71|617.71|6
1623270000000|2021-06-09 20:20:00|621.83|617.83|621.89|617.89|621.89|617.89|621.8|617.8|8
1623270010000|2021-06-09 20:20:10|621.9|617.9|621.75|617.75|621.9|617.9|621.75|617.75|6
1623270020000|2021-06-09 20:20:20|621.74|617.74|621.81|617.81|621.81|617.81|621.74|617.74|2
1623270030000|2021-06-09 20:20:30|621.8|617.8|621.79|617.79|621.8|617.8|621.79|617.79|2
1623270040000|2021-06-09 20:20:40|621.75|617.75|621.77|617.77|621.9|617.9|621.62|617.62|10
1623270050000|2021-06-09 20:20:50|621.89|617.89|621.73|617.73|621.89|617.89|621.65|617.65|9
1623270060000|2021-06-09 20:21:00|621.74|617.74|621.74|617.74|621.74|617.74|621.74|617.74|1
1623270070000|2021-06-09 20:21:10|621.73|617.73|621.66|617.66|621.73|617.73|621.66|617.66|4
1623270080000|2021-06-09 20:21:20|621.67|617.67|621.59|617.59|621.67|617.67|621.55|617.55|9
1623270090000|2021-06-09 20:21:30|621.58|617.58|621.56|617.56|621.59|617.59|621.56|617.56|3
1623270100000|2021-06-09 20:21:40|621.58|617.58|621.59|617.59|621.59|617.59|621.58|617.58|2
1623270110000|2021-06-09 20:21:50|621.64|617.64|621.58|617.58|621.79|617.79|621.58|617.58|13
1623270120000|2021-06-09 20:22:00|621.59|617.59|621.6|617.6|621.6|617.6|621.59|617.59|4
1623270130000|2021-06-09 20:22:10|621.79|617.79|621.62|617.62|621.79|617.79|621.58|617.58|8
1623270140000|2021-06-09 20:22:20|621.68|617.68|621.67|617.67|621.69|617.69|621.6|617.6|7
1623270150000|2021-06-09 20:22:30|621.79|617.79|621.72|617.72|621.89|617.89|621.72|617.72|8
1623270160000|2021-06-09 20:22:40|621.73|617.73|621.66|617.66|621.89|617.89|621.65|617.65|9
1623270170000|2021-06-09 20:22:50|621.67|617.67|621.89|617.89|621.89|617.89|621.65|617.65|6
1623270200000|2021-06-09 20:23:20|621.72|617.72|621.63|617.63|621.89|617.89|621.62|617.62|17
1623270210000|2021-06-09 20:23:30|621.67|617.67|621.67|617.67|621.89|617.89|621.67|617.67|8
1623270220000|2021-06-09 20:23:40|621.7|617.7|621.7|617.7|621.82|617.82|621.68|617.68|8
1623270230000|2021-06-09 20:23:50|621.71|617.71|621.69|617.69|621.71|617.71|621.69|617.69|5
1623270240000|2021-06-09 20:24:00|621.7|617.7|621.69|617.69|621.71|617.71|621.69|617.69|6
1623270250000|2021-06-09 20:24:10|621.89|617.89|621.89|617.89|621.89|617.89|621.78|617.78|3
1623270260000|2021-06-09 20:24:20|621.7|617.7|621.4|617.4|621.7|617.7|621.27|617.27|6
1623270270000|2021-06-09 20:24:30|621.02|617.02|620.9|616.9|621.03|617.03|620.86|616.86|9
1623270280000|2021-06-09 20:24:40|620.85|616.85|620.85|616.85|621.03|617.03|620.79|616.79|12
1623270290000|2021-06-09 20:24:50|620.83|616.83|620.92|616.92|620.92|616.92|620.8|616.8|10
1623270300000|2021-06-09 20:25:00|620.86|616.86|621.09|617.09|621.14|617.14|620.82|616.82|17
1623270310000|2021-06-09 20:25:10|621.1|617.1|621.39|617.39|621.42|617.42|621.1|617.1|17
1623270320000|2021-06-09 20:25:20|621.44|617.44|621.61|617.61|621.61|617.61|621.43|617.43|10
1623270330000|2021-06-09 20:25:30|621.65|617.65|621.88|617.88|621.88|617.88|621.61|617.61|19
1623270340000|2021-06-09 20:25:40|621.89|617.89|622.85|618.85|622.85|618.85|621.61|617.61|22
1623270350000|2021-06-09 20:25:50|622.82|618.82|622.8|618.8|622.82|618.82|622.78|618.78|6
1623270360000|2021-06-09 20:26:00|622.79|618.79|622.68|618.68|622.79|618.79|622.67|618.67|5
1623270370000|2021-06-09 20:26:10|622.67|618.67|622.55|618.55|622.67|618.67|622.55|618.55|6
1623270380000|2021-06-09 20:26:20|622.56|618.56|622.59|618.59|622.62|618.62|622.56|618.56|9
1623270390000|2021-06-09 20:26:30|622.56|618.56|622.69|618.69|622.69|618.69|622.56|618.56|13
1623270400000|2021-06-09 20:26:40|622.75|618.75|623.01|619.01|623.16|619.16|622.5|618.5|15
1623270410000|2021-06-09 20:26:50|622.91|618.91|622.93|618.93|622.96|618.96|622.57|618.57|10
1623270420000|2021-06-09 20:27:00|622.91|618.91|622.72|618.72|622.91|618.91|622.72|618.72|9
1623270430000|2021-06-09 20:27:10|622.71|618.71|622.68|618.68|622.72|618.72|622.68|618.68|5
1623270440000|2021-06-09 20:27:20|622.7|618.7|622.43|618.43|622.7|618.7|622.43|618.43|10
1623270450000|2021-06-09 20:27:30|622.36|618.36|622.35|618.35|622.39|618.39|622.33|618.33|9
1623270460000|2021-06-09 20:27:40|622.36|618.36|622.32|618.32|622.36|618.36|622.32|618.32|3
1623270470000|2021-06-09 20:27:50|622.39|618.39|622.18|618.18|622.51|618.51|621.74|617.74|13
1623270480000|2021-06-09 20:28:00|622.09|618.09|622.36|618.36|622.5|618.5|621.85|617.85|19
1623270490000|2021-06-09 20:28:10|622.09|618.09|622.41|618.41|622.55|618.55|622.09|618.09|19
1623270500000|2021-06-09 20:28:20|622.36|618.36|622.26|618.26|622.42|618.42|622.14|618.14|25
1623270510000|2021-06-09 20:28:30|622.25|618.25|622.72|618.72|622.72|618.72|622.06|618.06|16
1623270520000|2021-06-09 20:28:40|622.73|618.73|622.57|618.57|622.74|618.74|622.45|618.45|12
1623270530000|2021-06-09 20:28:50|622.46|618.46|622.67|618.67|622.68|618.68|622.43|618.43|21
1623270540000|2021-06-09 20:29:00|622.63|618.63|622.49|618.49|622.74|618.74|622.47|618.47|15
1623270550000|2021-06-09 20:29:10|622.4|618.4|622.12|618.12|622.53|618.53|622.12|618.12|22
1623270560000|2021-06-09 20:29:20|622.13|618.13|622.37|618.37|622.39|618.39|622.1|618.1|11
1623270570000|2021-06-09 20:29:30|622.36|618.36|621.97|617.97|622.36|618.36|621.97|617.97|16
1623270580000|2021-06-09 20:29:40|621.96|617.96|621.95|617.95|622.26|618.26|621.65|617.65|20
1623270590000|2021-06-09 20:29:50|621.98|617.98|621.85|617.85|621.98|617.98|621.85|617.85|9
1623270600000|2021-06-09 20:30:00|621.73|617.73|621.6|617.6|621.75|617.75|621.6|617.6|7
1623270610000|2021-06-09 20:30:10|621.59|617.59|621.65|617.65|621.71|617.71|621.49|617.49|13
1623270620000|2021-06-09 20:30:20|621.66|617.66|622.05|618.05|622.05|618.05|621.66|617.66|14
1623270630000|2021-06-09 20:30:30|622.08|618.08|622|618|622.19|618.19|621.98|617.98|18
1623270640000|2021-06-09 20:30:40|622.03|618.03|622.54|618.54|622.61|618.61|621.9|617.9|29
1623270650000|2021-06-09 20:30:50|622.53|618.53|622.14|618.14|622.53|618.53|622.14|618.14|15
1623270660000|2021-06-09 20:31:00|622.13|618.13|622.1|618.1|622.23|618.23|622.1|618.1|6
1623270670000|2021-06-09 20:31:10|622.08|618.08|622.25|618.25|622.27|618.27|622.08|618.08|13
1623270680000|2021-06-09 20:31:20|622.27|618.27|622.2|618.2|622.27|618.27|622.14|618.14|12
1623270690000|2021-06-09 20:31:30|622.31|618.31|622.13|618.13|622.33|618.33|622.12|618.12|8
1623270700000|2021-06-09 20:31:40|622.12|618.12|622.15|618.15|622.15|618.15|622.11|618.11|11
1623270710000|2021-06-09 20:31:50|622.14|618.14|622.07|618.07|622.15|618.15|622.06|618.06|14
1623270720000|2021-06-09 20:32:00|622.06|618.06|621.86|617.86|622.12|618.12|621.85|617.85|14
1623270730000|2021-06-09 20:32:10|621.85|617.85|621.82|617.82|621.86|617.86|621.46|617.46|22
1623270740000|2021-06-09 20:32:20|621.81|617.81|621.77|617.77|621.85|617.85|621.77|617.77|10
1623270750000|2021-06-09 20:32:30|621.76|617.76|621.58|617.58|621.76|617.76|621.57|617.57|22
1623270760000|2021-06-09 20:32:40|621.59|617.59|621.72|617.72|621.73|617.73|621.57|617.57|23
1623270770000|2021-06-09 20:32:50|621.73|617.73|621.56|617.56|621.73|617.73|621.56|617.56|21
1623270780000|2021-06-09 20:33:00|621.55|617.55|621.5|617.5|621.56|617.56|621.49|617.49|18
1623270790000|2021-06-09 20:33:10|621.58|617.58|621.64|617.64|621.95|617.95|621.58|617.58|9
1623270800000|2021-06-09 20:33:20|621.33|617.33|621.32|617.32|621.42|617.42|621.32|617.32|7
1623270810000|2021-06-09 20:33:30|621.64|617.64|621.71|617.71|621.73|617.73|621.32|617.32|12
1623270820000|2021-06-09 20:33:40|621.7|617.7|621.32|617.32|621.7|617.7|621.32|617.32|2
1623270830000|2021-06-09 20:33:50|621.59|617.59|621.44|617.44|621.66|617.66|621.44|617.44|7
1623270840000|2021-06-09 20:34:00|621.48|617.48|621.57|617.57|621.57|617.57|621.26|617.26|14
1623270850000|2021-06-09 20:34:10|621.66|617.66|621.76|617.76|621.94|617.94|621.5|617.5|23
1623270860000|2021-06-09 20:34:20|621.6|617.6|621.81|617.81|621.82|617.82|621.6|617.6|6
1623270870000|2021-06-09 20:34:30|621.8|617.8|621.83|617.83|621.95|617.95|621.69|617.69|15
1623270880000|2021-06-09 20:34:40|621.88|617.88|621.95|617.95|621.95|617.95|621.56|617.56|15
1623270890000|2021-06-09 20:34:50|621.71|617.71|621.65|617.65|621.77|617.77|621.61|617.61|11
1623270910000|2021-06-09 20:35:10|621.66|617.66|621.91|617.91|621.98|617.98|621.66|617.66|5
1623270920000|2021-06-09 20:35:20|621.7|617.7|621.94|617.94|621.94|617.94|621.7|617.7|11
1623270930000|2021-06-09 20:35:30|621.93|617.93|621.93|617.93|621.94|617.94|621.91|617.91|6
1623270940000|2021-06-09 20:35:40|621.94|617.94|622.04|618.04|622.04|618.04|621.89|617.89|15
1623270950000|2021-06-09 20:35:50|622.05|618.05|622.1|618.1|622.12|618.12|622.05|618.05|12
1623270960000|2021-06-09 20:36:00|622.11|618.11|622.53|618.53|622.53|618.53|622.1|618.1|14
1623270970000|2021-06-09 20:36:10|622.57|618.57|622.63|618.63|622.79|618.79|622.52|618.52|14
1623270980000|2021-06-09 20:36:20|622.73|618.73|622.96|618.96|623.11|619.11|622.63|618.63|5
1623271010000|2021-06-09 20:36:50|622.86|618.86|622.99|618.99|623.48|619.48|622.58|618.58|19
1623271020000|2021-06-09 20:37:00|622.94|618.94|623.06|619.06|623.39|619.39|622.94|618.94|19
1623271030000|2021-06-09 20:37:10|623.08|619.08|622.91|618.91|623.19|619.19|622.82|618.82|15
1623271040000|2021-06-09 20:37:20|622.9|618.9|622.96|618.96|622.98|618.98|622.68|618.68|19
1623271050000|2021-06-09 20:37:30|622.95|618.95|622.96|618.96|622.97|618.97|622.92|618.92|24
1623271060000|2021-06-09 20:37:40|623|619|622.97|618.97|623.01|619.01|622.91|618.91|13
1623271070000|2021-06-09 20:37:50|622.96|618.96|622.7|618.7|622.97|618.97|622.7|618.7|23
1623271080000|2021-06-09 20:38:00|622.72|618.72|622.75|618.75|622.75|618.75|622.49|618.49|12
1623271090000|2021-06-09 20:38:10|622.69|618.69|622.95|618.95|623|619|622.69|618.69|21
1623271100000|2021-06-09 20:38:20|622.93|618.93|623.33|619.33|623.33|619.33|622.92|618.92|20
1623271110000|2021-06-09 20:38:30|623.34|619.34|623.03|619.03|623.35|619.35|623|619|13
1623271120000|2021-06-09 20:38:40|623.04|619.04|623.08|619.08|623.1|619.1|622.84|618.84|19
1623271130000|2021-06-09 20:38:50|623.09|619.09|623|619|623.13|619.13|622.92|618.92|19
1623271140000|2021-06-09 20:39:00|623.01|619.01|623.31|619.31|623.32|619.32|622.97|618.97|20
1623271150000|2021-06-09 20:39:10|623.45|619.45|623.33|619.33|623.61|619.61|623.27|619.27|26
1623271160000|2021-06-09 20:39:20|623.41|619.41|623.73|619.73|623.73|619.73|623.27|619.27|27
1623271170000|2021-06-09 20:39:30|623.6|619.6|623.96|619.96|623.96|619.96|623.53|619.53|25
1623271180000|2021-06-09 20:39:40|623.95|619.95|624.19|620.19|624.25|620.25|623.9|619.9|25
1623271190000|2021-06-09 20:39:50|624.17|620.17|624.09|620.09|624.19|620.19|624.06|620.06|26
1623271200000|2021-06-09 20:40:00|624.06|620.06|623.85|619.85|624.09|620.09|623.84|619.84|21
1623271210000|2021-06-09 20:40:10|623.81|619.81|623.64|619.64|623.81|619.81|623.53|619.53|24
1623271220000|2021-06-09 20:40:20|623.65|619.65|623.62|619.62|623.79|619.79|623.6|619.6|27
1623271230000|2021-06-09 20:40:30|623.63|619.63|623.6|619.6|623.64|619.64|623.59|619.59|15
1623271240000|2021-06-09 20:40:40|623.58|619.58|623.67|619.67|623.67|619.67|623.45|619.45|21
1623271250000|2021-06-09 20:40:50|623.7|619.7|624.05|620.05|624.12|620.12|623.7|619.7|24
1623271260000|2021-06-09 20:41:00|624.06|620.06|624.03|620.03|624.34|620.34|624.03|620.03|27
1623271270000|2021-06-09 20:41:10|624.02|620.02|624.27|620.27|624.36|620.36|624.01|620.01|31
1623271280000|2021-06-09 20:41:20|624.42|620.42|624.74|620.74|624.88|620.88|624.25|620.25|32
1623271290000|2021-06-09 20:41:30|624.6|620.6|624.6|620.6|624.63|620.63|624.47|620.47|21
1623271300000|2021-06-09 20:41:40|624.52|620.52|625.57|621.57|625.57|621.57|624.35|620.35|29
1623271310000|2021-06-09 20:41:50|625.59|621.59|625.35|621.35|625.97|621.97|625.34|621.34|22
1623271320000|2021-06-09 20:42:00|625.33|621.33|625.41|621.41|625.61|621.61|625.1|621.1|28
1623271330000|2021-06-09 20:42:10|625.42|621.42|625.21|621.21|625.45|621.45|624.91|620.91|21
1623271340000|2021-06-09 20:42:20|625.22|621.22|626.11|622.11|626.11|622.11|625.18|621.18|24
1623271350000|2021-06-09 20:42:30|626.02|622.02|625.75|621.75|626.03|622.03|625.56|621.56|20
1623271360000|2021-06-09 20:42:40|624.99|620.99|625.63|621.63|625.63|621.63|624.99|620.99|6
1623271370000|2021-06-09 20:42:50|625.61|621.61|625.42|621.42|625.61|621.61|625.31|621.31|6
1623271380000|2021-06-09 20:43:00|625.32|621.32|625.44|621.44|625.45|621.45|625.32|621.32|18
1623271390000|2021-06-09 20:43:10|625.33|621.33|625.32|621.32|625.44|621.44|625.24|621.24|21
1623271400000|2021-06-09 20:43:20|625.41|621.41|625.33|621.33|625.41|621.41|625.3|621.3|12
1623271410000|2021-06-09 20:43:30|625.34|621.34|625.74|621.74|625.76|621.76|625.32|621.32|16
1623271420000|2021-06-09 20:43:40|625.75|621.75|625.68|621.68|625.81|621.81|625.52|621.52|14
1623271430000|2021-06-09 20:43:50|625.69|621.69|625.76|621.76|625.81|621.81|625.63|621.63|14
1623271440000|2021-06-09 20:44:00|625.77|621.77|626.05|622.05|626.65|622.65|625.72|621.72|32
1623271450000|2021-06-09 20:44:10|626.01|622.01|625.92|621.92|626.08|622.08|625.92|621.92|15
1623271460000|2021-06-09 20:44:20|625.8|621.8|626.11|622.11|626.11|622.11|625.8|621.8|10
1623271470000|2021-06-09 20:44:30|626.12|622.12|626.11|622.11|626.13|622.13|626.1|622.1|7
1623271480000|2021-06-09 20:44:40|626.1|622.1|625.56|621.56|626.1|622.1|625.55|621.55|25
1623271490000|2021-06-09 20:44:50|625.6|621.6|625.44|621.44|625.6|621.6|625.32|621.32|22
1623271500000|2021-06-09 20:45:00|625.35|621.35|625.41|621.41|625.49|621.49|625.15|621.15|24
1623271510000|2021-06-09 20:45:10|625.43|621.43|625.17|621.17|625.44|621.44|625.16|621.16|16
1623271520000|2021-06-09 20:45:20|625.15|621.15|625.55|621.55|625.55|621.55|625.15|621.15|11
1623271530000|2021-06-09 20:45:30|625.54|621.54|625.35|621.35|625.58|621.58|625.35|621.35|20
1623271540000|2021-06-09 20:45:40|625.4|621.4|625.14|621.14|625.44|621.44|625.1|621.1|15
1623271550000|2021-06-09 20:45:50|625.16|621.16|624.95|620.95|625.2|621.2|624.95|620.95|20
1623271560000|2021-06-09 20:46:00|625.1|621.1|625.22|621.22|625.22|621.22|624.95|620.95|7
1623271570000|2021-06-09 20:46:10|625.23|621.23|625.2|621.2|625.23|621.23|625.14|621.14|4
1623271580000|2021-06-09 20:46:20|625.21|621.21|625.1|621.1|625.21|621.21|625|621|14
1623271590000|2021-06-09 20:46:30|625.14|621.14|625.07|621.07|625.14|621.14|625.06|621.06|13
1623271600000|2021-06-09 20:46:40|625.03|621.03|625.06|621.06|625.07|621.07|625.03|621.03|8
1623271610000|2021-06-09 20:46:50|625.05|621.05|625.19|621.19|625.23|621.23|624.96|620.96|21
1623271620000|2021-06-09 20:47:00|625.18|621.18|624.99|620.99|625.18|621.18|624.94|620.94|26
1623271630000|2021-06-09 20:47:10|625.01|621.01|624.99|620.99|625.12|621.12|624.99|620.99|17
1623271640000|2021-06-09 20:47:20|625.08|621.08|624.92|620.92|625.08|621.08|624.9|620.9|22
1623271650000|2021-06-09 20:47:30|624.9|620.9|624.89|620.89|624.91|620.91|624.89|620.89|8
1623271660000|2021-06-09 20:47:40|624.9|620.9|625|621|625.02|621.02|624.9|620.9|14
1623271670000|2021-06-09 20:47:50|625.01|621.01|624.91|620.91|625.01|621.01|624.87|620.87|19
1623271680000|2021-06-09 20:48:00|624.92|620.92|624.65|620.65|624.92|620.92|624.64|620.64|19
1623271690000|2021-06-09 20:48:10|624.66|620.66|624.71|620.71|624.79|620.79|624.65|620.65|18
1623271700000|2021-06-09 20:48:20|624.78|620.78|624.74|620.74|624.78|620.78|624.72|620.72|10
1623271710000|2021-06-09 20:48:30|624.73|620.73|624.62|620.62|624.73|620.73|624.62|620.62|15
1623271720000|2021-06-09 20:48:40|624.56|620.56|625|621|625|621|624.4|620.4|13
1623271730000|2021-06-09 20:48:50|625.02|621.02|625.01|621.01|625.03|621.03|624.54|620.54|13
1623271740000|2021-06-09 20:49:00|625|621|624.36|620.36|625.01|621.01|624.3|620.3|12
1623271750000|2021-06-09 20:49:10|624.24|620.24|624.27|620.27|624.32|620.32|624.16|620.16|7
1623271760000|2021-06-09 20:49:20|624.56|620.56|624.49|620.49|624.78|620.78|624.37|620.37|16
1623271770000|2021-06-09 20:49:30|624.48|620.48|624.68|620.68|624.68|620.68|624.48|620.48|8
1623271780000|2021-06-09 20:49:40|624.74|620.74|624.68|620.68|624.74|620.74|624.65|620.65|8
1623271790000|2021-06-09 20:49:50|624.69|620.69|624.59|620.59|624.75|620.75|624.58|620.58|9
1623271800000|2021-06-09 20:50:00|624.58|620.58|624.32|620.32|624.61|620.61|624.32|620.32|12
1623271810000|2021-06-09 20:50:10|624.31|620.31|624.33|620.33|624.33|620.33|624.31|620.31|2
1623271820000|2021-06-09 20:50:20|624.32|620.32|624.45|620.45|624.45|620.45|624.32|620.32|2
1623271830000|2021-06-09 20:50:30|624.43|620.43|624.43|620.43|624.43|620.43|624.43|620.43|1
1623271860000|2021-06-09 20:51:00|624.37|620.37|624.37|620.37|624.43|620.43|624.37|620.37|5
1623271870000|2021-06-09 20:51:10|624.36|620.36|624.35|620.35|624.43|620.43|624.35|620.35|7
1623271880000|2021-06-09 20:51:20|624.43|620.43|624.34|620.34|624.43|620.43|624.34|620.34|2
1623271890000|2021-06-09 20:51:30|624.33|620.33|624.2|620.2|624.33|620.33|624.2|620.2|2
1623271900000|2021-06-09 20:51:40|624.25|620.25|624.25|620.25|624.25|620.25|624.25|620.25|1
1623271910000|2021-06-09 20:51:50|624.43|620.43|624.48|620.48|624.83|620.83|624.39|620.39|13
1623271920000|2021-06-09 20:52:00|624.42|620.42|624.61|620.61|624.61|620.61|624.42|620.42|3
1623271930000|2021-06-09 20:52:10|624.42|620.42|624.93|620.93|624.93|620.93|624.42|620.42|14
1623271950000|2021-06-09 20:52:30|624.86|620.86|624.87|620.87|625.02|621.02|624.85|620.85|11
1623271960000|2021-06-09 20:52:40|624.84|620.84|624.9|620.9|624.91|620.91|624.7|620.7|21
1623271970000|2021-06-09 20:52:50|624.87|620.87|624.89|620.89|624.89|620.89|624.81|620.81|19
1623271980000|2021-06-09 20:53:00|624.86|620.86|624.81|620.81|624.86|620.86|624.81|620.81|9
1623271990000|2021-06-09 20:53:10|624.79|620.79|624.57|620.57|624.81|620.81|624.55|620.55|22
1623272000000|2021-06-09 20:53:20|624.56|620.56|624.46|620.46|624.56|620.56|624.41|620.41|9
1623272010000|2021-06-09 20:53:30|624.41|620.41|624.29|620.29|624.41|620.41|624.25|620.25|14
1623272020000|2021-06-09 20:53:40|624.25|620.25|624.25|620.25|624.25|620.25|624.25|620.25|1
1623272040000|2021-06-09 20:54:00|624.02|620.02|624.1|620.1|624.1|620.1|624.02|620.02|2
1623272050000|2021-06-09 20:54:10|624.15|620.15|623.81|619.81|624.23|620.23|623.74|619.74|11
1623272060000|2021-06-09 20:54:20|623.71|619.71|623.42|619.42|623.71|619.71|623.42|619.42|12
1623272070000|2021-06-09 20:54:30|623.43|619.43|623.43|619.43|623.43|619.43|623.42|619.42|3
1623272080000|2021-06-09 20:54:40|623.39|619.39|623.39|619.39|623.39|619.39|623.39|619.39|1
1623272090000|2021-06-09 20:54:50|623.38|619.38|624.07|620.07|624.1|620.1|623.38|619.38|24
1623272100000|2021-06-09 20:55:00|624.08|620.08|623.84|619.84|624.09|620.09|623.7|619.7|15
1623272110000|2021-06-09 20:55:10|623.78|619.78|623.75|619.75|623.82|619.82|623.75|619.75|5
1623272120000|2021-06-09 20:55:20|623.8|619.8|623.85|619.85|623.88|619.88|623.8|619.8|8
1623272130000|2021-06-09 20:55:30|623.79|619.79|623.54|619.54|623.79|619.79|623.53|619.53|8
1623272140000|2021-06-09 20:55:40|623.52|619.52|623.53|619.53|623.53|619.53|623.51|619.51|4
1623272150000|2021-06-09 20:55:50|623.51|619.51|623.42|619.42|623.85|619.85|623.42|619.42|3
1623272160000|2021-06-09 20:56:00|623.85|619.85|623.94|619.94|624.01|620.01|623.42|619.42|11
1623272170000|2021-06-09 20:56:10|623.85|619.85|623.68|619.68|623.87|619.87|623.68|619.68|16
1623272180000|2021-06-09 20:56:20|623.69|619.69|623.5|619.5|623.85|619.85|623.49|619.49|9
1623272190000|2021-06-09 20:56:30|623.43|619.43|623.83|619.83|623.91|619.91|623.43|619.43|17
1623272200000|2021-06-09 20:56:40|623.75|619.75|623.66|619.66|623.82|619.82|623.58|619.58|8
1623272210000|2021-06-09 20:56:50|623.65|619.65|623.67|619.67|623.69|619.69|623.64|619.64|8
1623272220000|2021-06-09 20:57:00|623.61|619.61|623.56|619.56|623.61|619.61|623.55|619.55|3
1623272230000|2021-06-09 20:57:10|623.54|619.54|623.54|619.54|623.54|619.54|623.53|619.53|3
1623272240000|2021-06-09 20:57:20|623.47|619.47|623.52|619.52|623.53|619.53|623.47|619.47|4
1623272250000|2021-06-09 20:57:30|623.45|619.45|623.31|619.31|623.53|619.53|623.31|619.31|7
1623272260000|2021-06-09 20:57:40|623.29|619.29|623.33|619.33|623.35|619.35|623.27|619.27|10
1623272270000|2021-06-09 20:57:50|623.31|619.31|623.29|619.29|623.55|619.55|623.25|619.25|8
1623272280000|2021-06-09 20:58:00|623.46|619.46|622.96|618.96|623.46|619.46|622.96|618.96|5
1623272290000|2021-06-09 20:58:10|623.01|619.01|622.98|618.98|623.01|619.01|622.97|618.97|3
1623272310000|2021-06-09 20:58:30|622.96|618.96|622.93|618.93|622.96|618.96|622.93|618.93|3
1623272320000|2021-06-09 20:58:40|622.98|618.98|623.11|619.11|623.14|619.14|622.98|618.98|11
1623272330000|2021-06-09 20:58:50|623.1|619.1|623.03|619.03|623.11|619.11|623.02|619.02|10
1623272340000|2021-06-09 20:59:00|622.98|618.98|622.94|618.94|622.98|618.98|622.94|618.94|2
1623272350000|2021-06-09 20:59:10|622.91|618.91|622.92|618.92|622.92|618.92|622.91|618.91|2
1623272360000|2021-06-09 20:59:20|622.91|618.91|622.91|618.91|622.92|618.92|622.91|618.91|7
1623272370000|2021-06-09 20:59:30|622.92|618.92|622.89|618.89|622.92|618.92|622.88|618.88|8
1623272380000|2021-06-09 20:59:40|622.88|618.88|622.83|618.83|622.91|618.91|622.83|618.83|9
1623272390000|2021-06-09 20:59:50|622.8|618.8|622.72|618.72|622.84|618.84|622.72|618.72|7
1623272400000|2021-06-09 21:00:00|622.7|618.7|622.74|618.74|622.78|618.78|622.7|618.7|6
1623272410000|2021-06-09 21:00:10|622.75|618.75|622.56|618.56|622.78|618.78|622.56|618.56|9
1623272420000|2021-06-09 21:00:20|622.59|618.59|623.22|619.22|623.24|619.24|622.59|618.59|22
1623272430000|2021-06-09 21:00:30|623.21|619.21|623.05|619.05|623.22|619.22|622.98|618.98|13
1623272440000|2021-06-09 21:00:40|623.06|619.06|623|619|623.06|619.06|623|619|7
1623272450000|2021-06-09 21:00:50|623.01|619.01|623.16|619.16|623.16|619.16|622.99|618.99|19
1623272460000|2021-06-09 21:01:00|623.15|619.15|623.01|619.01|623.15|619.15|622.96|618.96|13
1623272470000|2021-06-09 21:01:10|623|619|623.17|619.17|623.17|619.17|623|619|8
1623272480000|2021-06-09 21:01:20|623.16|619.16|623.21|619.21|623.21|619.21|623.12|619.12|5
1623272490000|2021-06-09 21:01:30|623.2|619.2|623.14|619.14|623.2|619.2|623.13|619.13|5
1623272500000|2021-06-09 21:01:40|623.15|619.15|623.14|619.14|623.15|619.15|623.14|619.14|6
1623272510000|2021-06-09 21:01:50|623.15|619.15|623.15|619.15|623.15|619.15|623.13|619.13|3
1623272520000|2021-06-09 21:02:00|623.14|619.14|623.14|619.14|623.15|619.15|623.09|619.09|8
1623272530000|2021-06-09 21:02:10|623.07|619.07|623.08|619.08|623.09|619.09|623.04|619.04|7
1623272540000|2021-06-09 21:02:20|623.06|619.06|623.17|619.17|623.17|619.17|623.03|619.03|8
1623272550000|2021-06-09 21:02:30|623.19|619.19|623.26|619.26|623.44|619.44|623.19|619.19|22
1623272560000|2021-06-09 21:02:40|623.28|619.28|623.31|619.31|623.31|619.31|623.28|619.28|11
1623272570000|2021-06-09 21:02:50|623.29|619.29|623.31|619.31|623.31|619.31|623.29|619.29|2
1623272580000|2021-06-09 21:03:00|623.32|619.32|623.3|619.3|623.32|619.32|623.29|619.29|5
1623272590000|2021-06-09 21:03:10|623.29|619.29|623.33|619.33|623.38|619.38|623.29|619.29|14
1623272600000|2021-06-09 21:03:20|623.34|619.34|623.44|619.44|623.45|619.45|623.34|619.34|10
1623272610000|2021-06-09 21:03:30|623.43|619.43|623.42|619.42|623.44|619.44|623.42|619.42|7
1623272620000|2021-06-09 21:03:40|623.46|619.46|623.36|619.36|623.47|619.47|623.34|619.34|8
1623272630000|2021-06-09 21:03:50|623.2|619.2|623.11|619.11|623.2|619.2|623.11|619.11|8
1623272640000|2021-06-09 21:04:00|623.1|619.1|623.05|619.05|623.11|619.11|623.05|619.05|8
1623272650000|2021-06-09 21:04:10|623.06|619.06|623.03|619.03|623.06|619.06|623.03|619.03|5
1623272660000|2021-06-09 21:04:20|623.04|619.04|623.03|619.03|623.09|619.09|623.03|619.03|7
1623272670000|2021-06-09 21:04:30|623.09|619.09|623.2|619.2|623.21|619.21|623.07|619.07|17
1623272680000|2021-06-09 21:04:40|623.21|619.21|623.16|619.16|623.36|619.36|623.15|619.15|18
1623272690000|2021-06-09 21:04:50|623.19|619.19|623.16|619.16|623.19|619.19|623.13|619.13|10
1623272700000|2021-06-09 21:05:00|623.18|619.18|623.18|619.18|623.19|619.19|623.17|619.17|4
1623272710000|2021-06-09 21:05:10|623.2|619.2|623.87|619.87|623.9|619.9|623.2|619.2|18
1623272720000|2021-06-09 21:05:20|623.88|619.88|623.94|619.94|623.94|619.94|623.88|619.88|8
1623272730000|2021-06-09 21:05:30|623.98|619.98|623.98|619.98|623.98|619.98|623.97|619.97|3
1623272740000|2021-06-09 21:05:40|623.94|619.94|623.87|619.87|623.94|619.94|623.86|619.86|5
1623272760000|2021-06-09 21:06:00|623.86|619.86|623.89|619.89|623.9|619.9|623.84|619.84|8
1623272770000|2021-06-09 21:06:10|623.84|619.84|623.76|619.76|623.84|619.84|623.74|619.74|8
1623272780000|2021-06-09 21:06:20|623.75|619.75|623.6|619.6|623.75|619.75|623.6|619.6|8
1623272790000|2021-06-09 21:06:30|623.61|619.61|623.59|619.59|623.61|619.61|623.59|619.59|4
1623272800000|2021-06-09 21:06:40|623.6|619.6|623.62|619.62|623.62|619.62|623.6|619.6|2
1623272810000|2021-06-09 21:06:50|623.63|619.63|623.62|619.62|623.63|619.63|623.62|619.62|4
1623272820000|2021-06-09 21:07:00|623.57|619.57|622.81|618.81|623.57|619.57|622.81|618.81|13
1623272830000|2021-06-09 21:07:10|622.79|618.79|622.81|618.81|622.83|618.83|622.79|618.79|6
1623272840000|2021-06-09 21:07:20|622.83|618.83|622.79|618.79|622.83|618.83|622.79|618.79|2
1623272850000|2021-06-09 21:07:30|622.71|618.71|622.69|618.69|622.71|618.71|622.69|618.69|5
1623272870000|2021-06-09 21:07:50|622.68|618.68|622.66|618.66|622.68|618.68|622.66|618.66|2
1623272880000|2021-06-09 21:08:00|622.68|618.68|623.42|619.42|623.47|619.47|622.66|618.66|12
1623272890000|2021-06-09 21:08:10|623.43|619.43|623.46|619.46|623.5|619.5|623.42|619.42|11
1623272900000|2021-06-09 21:08:20|623.51|619.51|623.81|619.81|623.81|619.81|623.51|619.51|12
1623272910000|2021-06-09 21:08:30|623.86|619.86|624.01|620.01|624.01|620.01|623.79|619.79|9
1623272920000|2021-06-09 21:08:40|624|620|624.03|620.03|624.03|620.03|623.79|619.79|20
1623272930000|2021-06-09 21:08:50|624.02|620.02|623.93|619.93|624.03|620.03|623.89|619.89|18
1623272940000|2021-06-09 21:09:00|623.94|619.94|623.89|619.89|623.94|619.94|623.87|619.87|11
1623272950000|2021-06-09 21:09:10|623.9|619.9|623.9|619.9|623.92|619.92|623.89|619.89|11
1623272960000|2021-06-09 21:09:20|623.91|619.91|623.97|619.97|624.01|620.01|623.87|619.87|14
1623272970000|2021-06-09 21:09:30|623.98|619.98|623.98|619.98|623.98|619.98|623.97|619.97|5
1623272980000|2021-06-09 21:09:40|623.97|619.97|624.15|620.15|624.15|620.15|623.97|619.97|12
1623272990000|2021-06-09 21:09:50|624.12|620.12|624.11|620.11|624.13|620.13|624.09|620.09|11
1623273000000|2021-06-09 21:10:00|624.13|620.13|624.18|620.18|624.18|620.18|624.12|620.12|10
1623273010000|2021-06-09 21:10:10|624.19|620.19|624.15|620.15|624.19|620.19|624.14|620.14|7
1623273020000|2021-06-09 21:10:20|624.14|620.14|623.95|619.95|624.18|620.18|623.94|619.94|11
1623273030000|2021-06-09 21:10:30|623.96|619.96|623.94|619.94|623.96|619.96|623.91|619.91|10
1623273040000|2021-06-09 21:10:40|623.95|619.95|623.95|619.95|623.95|619.95|623.95|619.95|1
1623273050000|2021-06-09 21:10:50|623.96|619.96|623.96|619.96|623.96|619.96|623.96|619.96|1
1623273060000|2021-06-09 21:11:00|623.95|619.95|623.58|619.58|623.95|619.95|623.58|619.58|7
1623273070000|2021-06-09 21:11:10|623.57|619.57|623.51|619.51|623.58|619.58|623.48|619.48|8
1623273080000|2021-06-09 21:11:20|623.53|619.53|624.05|620.05|624.05|620.05|623.53|619.53|18
1623273090000|2021-06-09 21:11:30|623.92|619.92|624.07|620.07|624.11|620.11|623.92|619.92|14
1623273100000|2021-06-09 21:11:40|624.06|620.06|624.06|620.06|624.06|620.06|624.04|620.04|15
1623273110000|2021-06-09 21:11:50|623.96|619.96|624|620|624|620|623.96|619.96|11
1623273120000|2021-06-09 21:12:00|624.01|620.01|624.03|620.03|624.06|620.06|624.01|620.01|8
1623273130000|2021-06-09 21:12:10|624.02|620.02|623.86|619.86|624.02|620.02|623.83|619.83|10
1623273140000|2021-06-09 21:12:20|623.85|619.85|623.85|619.85|623.86|619.86|623.85|619.85|5
1623273150000|2021-06-09 21:12:30|623.86|619.86|623.82|619.82|623.86|619.86|623.82|619.82|13
1623273160000|2021-06-09 21:12:40|623.83|619.83|623.86|619.86|623.87|619.87|623.83|619.83|11
1623273170000|2021-06-09 21:12:50|623.85|619.85|623.87|619.87|623.87|619.87|623.85|619.85|8
1623273180000|2021-06-09 21:13:00|623.85|619.85|624.19|620.19|624.2|620.2|623.85|619.85|9
1623273190000|2021-06-09 21:13:10|624.33|620.33|624.36|620.36|624.46|620.46|624.13|620.13|15
1623273200000|2021-06-09 21:13:20|624.26|620.26|624.28|620.28|624.31|620.31|624.21|620.21|11
1623273210000|2021-06-09 21:13:30|624.24|620.24|624.36|620.36|624.41|620.41|624.24|620.24|9
1623273220000|2021-06-09 21:13:40|624.42|620.42|624.86|620.86|624.86|620.86|624.36|620.36|23
1623273230000|2021-06-09 21:13:50|625.13|621.13|625.06|621.06|625.28|621.28|624.82|620.82|29
1623273240000|2021-06-09 21:14:00|625.21|621.21|625.21|621.21|625.27|621.27|625.16|621.16|20
1623273250000|2021-06-09 21:14:10|625.2|621.2|625.28|621.28|625.3|621.3|625.15|621.15|23
1623273260000|2021-06-09 21:14:20|625.23|621.23|625.33|621.33|625.33|621.33|625.23|621.23|18
1623273270000|2021-06-09 21:14:30|625.24|621.24|625.12|621.12|625.3|621.3|625.06|621.06|22
1623273280000|2021-06-09 21:14:40|625.18|621.18|625.14|621.14|625.18|621.18|625.11|621.11|20
1623273290000|2021-06-09 21:14:50|625.13|621.13|625.03|621.03|625.17|621.17|625.03|621.03|24
1623273300000|2021-06-09 21:15:00|625.13|621.13|625.14|621.14|625.2|621.2|625.1|621.1|9
1623273310000|2021-06-09 21:15:10|625.17|621.17|625.22|621.22|625.22|621.22|625.13|621.13|9
1623273320000|2021-06-09 21:15:20|625.26|621.26|625.43|621.43|625.45|621.45|625.26|621.26|17
1623273330000|2021-06-09 21:15:30|625.4|621.4|625.4|621.4|625.46|621.46|625.4|621.4|19
1623273340000|2021-06-09 21:15:40|625.43|621.43|625.5|621.5|625.5|621.5|625.42|621.42|12
1623273350000|2021-06-09 21:15:50|625.49|621.49|625.71|621.71|625.71|621.71|625.42|621.42|15
1623273360000|2021-06-09 21:16:00|625.7|621.7|625.62|621.62|625.73|621.73|625.61|621.61|22
1623273370000|2021-06-09 21:16:10|625.66|621.66|625.61|621.61|625.86|621.86|625.59|621.59|13
1623273380000|2021-06-09 21:16:20|625.62|621.62|625.86|621.86|625.86|621.86|625.59|621.59|9
1623273390000|2021-06-09 21:16:30|625.87|621.87|626.24|622.24|626.24|622.24|625.51|621.51|15
1623273400000|2021-06-09 21:16:40|626.17|622.17|626.03|622.03|626.24|622.24|626.03|622.03|23
1623273410000|2021-06-09 21:16:50|626.02|622.02|625.98|621.98|626.02|622.02|625.91|621.91|14
1623273420000|2021-06-09 21:17:00|626|622|625.87|621.87|626|622|625.83|621.83|21
1623273430000|2021-06-09 21:17:10|625.85|621.85|625.92|621.92|626.07|622.07|625.85|621.85|29
1623273440000|2021-06-09 21:17:20|625.84|621.84|625.59|621.59|625.84|621.84|625.59|621.59|22
1623273450000|2021-06-09 21:17:30|625.6|621.6|625.56|621.56|625.61|621.61|625.56|621.56|22
1623273460000|2021-06-09 21:17:40|625.57|621.57|625.58|621.58|625.67|621.67|625.55|621.55|17
1623273470000|2021-06-09 21:17:50|625.6|621.6|625.51|621.51|625.6|621.6|625.5|621.5|20
1623273480000|2021-06-09 21:18:00|625.5|621.5|625.48|621.48|625.51|621.51|625.46|621.46|13
1623273490000|2021-06-09 21:18:10|625.46|621.46|625.38|621.38|625.48|621.48|625.28|621.28|28
1623273500000|2021-06-09 21:18:20|625.34|621.34|625.43|621.43|625.65|621.65|625.33|621.33|21
1623273510000|2021-06-09 21:18:30|625.34|621.34|625.27|621.27|625.43|621.43|625.27|621.27|6
1623273520000|2021-06-09 21:18:40|625.26|621.26|625.13|621.13|625.37|621.37|625.13|621.13|25
1623273530000|2021-06-09 21:18:50|625.12|621.12|624.93|620.93|625.16|621.16|624.93|620.93|14
1623273540000|2021-06-09 21:19:00|624.92|620.92|624.2|620.2|625.01|621.01|624.15|620.15|23
1623273550000|2021-06-09 21:19:10|624.15|620.15|623.98|619.98|624.18|620.18|623.86|619.86|16
1623273560000|2021-06-09 21:19:20|623.89|619.89|623.37|619.37|623.89|619.89|623.37|619.37|22
1623273570000|2021-06-09 21:19:30|623.32|619.32|623.17|619.17|623.32|619.32|623.16|619.16|19
1623273580000|2021-06-09 21:19:40|623.21|619.21|623.21|619.21|623.25|619.25|623.18|619.18|16
1623273590000|2021-06-09 21:19:50|623.22|619.22|623.52|619.52|623.54|619.54|623.19|619.19|11
1623273600000|2021-06-09 21:20:00|623.53|619.53|623.47|619.47|623.56|619.56|623.44|619.44|27
1623273610000|2021-06-09 21:20:10|623.46|619.46|623.3|619.3|623.47|619.47|623.29|619.29|10
1623273620000|2021-06-09 21:20:20|623.39|619.39|623.3|619.3|623.4|619.4|623.24|619.24|26
1623273630000|2021-06-09 21:20:30|623.25|619.25|623.31|619.31|623.32|619.32|623.24|619.24|8
1623273640000|2021-06-09 21:20:40|623.27|619.27|623.24|619.24|623.28|619.28|623.18|619.18|6
1623273650000|2021-06-09 21:20:50|623.22|619.22|623.23|619.23|623.28|619.28|623.2|619.2|19
1623273660000|2021-06-09 21:21:00|623.26|619.26|623.16|619.16|623.27|619.27|623.13|619.13|13
1623273670000|2021-06-09 21:21:10|623.12|619.12|623.1|619.1|623.15|619.15|623.07|619.07|18
1623273680000|2021-06-09 21:21:20|623.11|619.11|623.01|619.01|623.15|619.15|623|619|28
1623273690000|2021-06-09 21:21:30|622.99|618.99|622.85|618.85|623.07|619.07|622.73|618.73|31
1623273700000|2021-06-09 21:21:40|622.79|618.79|622.7|618.7|622.84|618.84|622.49|618.49|21
1623273710000|2021-06-09 21:21:50|622.69|618.69|622.33|618.33|622.69|618.69|622.29|618.29|10
1623273720000|2021-06-09 21:22:00|622.26|618.26|622.24|618.24|622.26|618.26|622.17|618.17|12
1623273730000|2021-06-09 21:22:10|622.22|618.22|622.23|618.23|622.28|618.28|622.18|618.18|14
1623273740000|2021-06-09 21:22:20|622.27|618.27|622.23|618.23|622.29|618.29|622.22|618.22|15
1623273750000|2021-06-09 21:22:30|622.17|618.17|622.12|618.12|622.19|618.19|622.1|618.1|18
1623273760000|2021-06-09 21:22:40|622.11|618.11|622.18|618.18|622.18|618.18|622.03|618.03|17
1623273770000|2021-06-09 21:22:50|622.17|618.17|622.2|618.2|622.36|618.36|622.17|618.17|9
1623273780000|2021-06-09 21:23:00|622.19|618.19|622.13|618.13|622.22|618.22|622.11|618.11|12
1623273790000|2021-06-09 21:23:10|622.12|618.12|622.21|618.21|622.23|618.23|622.05|618.05|12
1623273800000|2021-06-09 21:23:20|622.23|618.23|622.28|618.28|622.29|618.29|622.23|618.23|13
1623273810000|2021-06-09 21:23:30|622.29|618.29|622.28|618.28|622.29|618.29|622.26|618.26|8
1623273820000|2021-06-09 21:23:40|622.27|618.27|622.27|618.27|622.28|618.28|622.27|618.27|5
1623273830000|2021-06-09 21:23:50|622.28|618.28|622.26|618.26|622.28|618.28|622.26|618.26|3
1623273840000|2021-06-09 21:24:00|622.25|618.25|622.29|618.29|622.29|618.29|622.25|618.25|8
1623273850000|2021-06-09 21:24:10|622.27|618.27|622.26|618.26|622.28|618.28|622.26|618.26|4
1623273860000|2021-06-09 21:24:20|622.27|618.27|622.11|618.11|622.27|618.27|622.09|618.09|22
1623273870000|2021-06-09 21:24:30|622.09|618.09|621.92|617.92|622.1|618.1|621.92|617.92|4
1623273880000|2021-06-09 21:24:40|621.97|617.97|621.95|617.95|621.99|617.99|621.91|617.91|6
1623273890000|2021-06-09 21:24:50|621.94|617.94|621.95|617.95|621.96|617.96|621.94|617.94|3
1623273900000|2021-06-09 21:25:00|621.96|617.96|622.09|618.09|622.09|618.09|621.86|617.86|9
1623273910000|2021-06-09 21:25:10|622.07|618.07|622.01|618.01|622.09|618.09|621.97|617.97|15
1623273920000|2021-06-09 21:25:20|622.03|618.03|622.05|618.05|622.07|618.07|621.94|617.94|21
1623273930000|2021-06-09 21:25:30|622.01|618.01|622.1|618.1|622.1|618.1|622.01|618.01|15
1623273940000|2021-06-09 21:25:40|622.13|618.13|622.13|618.13|622.13|618.13|622.13|618.13|1
1623273950000|2021-06-09 21:25:50|622.1|618.1|622.1|618.1|622.13|618.13|622.08|618.08|15
1623273960000|2021-06-09 21:26:00|622.12|618.12|622.11|618.11|622.13|618.13|622.1|618.1|9
1623273970000|2021-06-09 21:26:10|622.13|618.13|622.13|618.13|622.19|618.19|622.11|618.11|13
1623273980000|2021-06-09 21:26:20|622.14|618.14|622.12|618.12|622.17|618.17|622.12|618.12|10
1623273990000|2021-06-09 21:26:30|622.13|618.13|622.14|618.14|622.14|618.14|622.12|618.12|12
1623274000000|2021-06-09 21:26:40|622.12|618.12|622.24|618.24|622.24|618.24|622.11|618.11|7
1623274010000|2021-06-09 21:26:50|622.23|618.23|622.31|618.31|622.31|618.31|622.22|618.22|10
1623274030000|2021-06-09 21:27:10|622.36|618.36|622.36|618.36|622.39|618.39|622.36|618.36|4
1623274040000|2021-06-09 21:27:20|622.62|618.62|622.63|618.63|622.65|618.65|622.59|618.59|14
1623274050000|2021-06-09 21:27:30|622.64|618.64|622.64|618.64|622.65|618.65|622.62|618.62|10
1623274060000|2021-06-09 21:27:40|622.65|618.65|622.66|618.66|622.66|618.66|622.63|618.63|14
1623274070000|2021-06-09 21:27:50|622.65|618.65|622.66|618.66|622.67|618.67|622.65|618.65|8
1623274080000|2021-06-09 21:28:00|622.65|618.65|622.68|618.68|622.68|618.68|622.65|618.65|8
1623274090000|2021-06-09 21:28:10|622.7|618.7|622.81|618.81|622.82|618.82|622.66|618.66|10
1623274100000|2021-06-09 21:28:20|622.84|618.84|622.89|618.89|622.89|618.89|622.83|618.83|17
1623274110000|2021-06-09 21:28:30|622.88|618.88|622.88|618.88|622.89|618.89|622.87|618.87|6
1623274120000|2021-06-09 21:28:40|622.89|618.89|622.92|618.92|622.94|618.94|622.83|618.83|13
1623274130000|2021-06-09 21:28:50|622.95|618.95|622.95|618.95|623.01|619.01|622.92|618.92|17
1623274140000|2021-06-09 21:29:00|622.96|618.96|622.99|618.99|622.99|618.99|622.95|618.95|11
1623274150000|2021-06-09 21:29:10|622.97|618.97|623.03|619.03|623.03|619.03|622.97|618.97|22
1623274160000|2021-06-09 21:29:20|623.02|619.02|622.99|618.99|623.02|619.02|622.96|618.96|19
1623274170000|2021-06-09 21:29:30|622.98|618.98|622.98|618.98|622.98|618.98|622.96|618.96|8
1623274180000|2021-06-09 21:29:40|622.97|618.97|622.85|618.85|622.97|618.97|622.82|618.82|11
1623274190000|2021-06-09 21:29:50|622.87|618.87|622.95|618.95|623|619|622.84|618.84|16
1623274200000|2021-06-09 21:30:00|622.97|618.97|622.97|618.97|623.06|619.06|622.97|618.97|5
1623274210000|2021-06-09 21:30:10|623.06|619.06|622.99|618.99|623.06|619.06|622.97|618.97|6
1623274220000|2021-06-09 21:30:20|622.97|618.97|622.99|618.99|622.99|618.99|622.97|618.97|3
1623274230000|2021-06-09 21:30:30|623|619|623.09|619.09|623.2|619.2|622.96|618.96|8
1623274240000|2021-06-09 21:30:40|623.1|619.1|623.1|619.1|623.1|619.1|623.08|619.08|24
1623274250000|2021-06-09 21:30:50|623.09|619.09|623.16|619.16|623.17|619.17|623.08|619.08|23
1623274260000|2021-06-09 21:31:00|623.09|619.09|622.96|618.96|623.1|619.1|622.96|618.96|19
1623274270000|2021-06-09 21:31:10|623.01|619.01|623.09|619.09|623.25|619.25|622.96|618.96|12
1623274280000|2021-06-09 21:31:20|623.1|619.1|623.09|619.09|623.16|619.16|623.09|619.09|6
1623274290000|2021-06-09 21:31:30|623.1|619.1|623.11|619.11|623.3|619.3|623.02|619.02|25
1623274300000|2021-06-09 21:31:40|623.1|619.1|623.39|619.39|623.39|619.39|622.96|618.96|14
1623274310000|2021-06-09 21:31:50|623.38|619.38|623.68|619.68|623.69|619.69|623.38|619.38|17
1623274320000|2021-06-09 21:32:00|623.67|619.67|623.63|619.63|623.75|619.75|623.63|619.63|35
1623274330000|2021-06-09 21:32:10|623.75|619.75|623.79|619.79|623.8|619.8|623.61|619.61|17
1623274340000|2021-06-09 21:32:20|623.83|619.83|623.8|619.8|623.84|619.84|623.8|619.8|15
1623274350000|2021-06-09 21:32:30|623.81|619.81|624.12|620.12|624.12|620.12|623.81|619.81|18
1623274360000|2021-06-09 21:32:40|624.13|620.13|624.2|620.2|624.47|620.47|624.08|620.08|18
1623274370000|2021-06-09 21:32:50|624.29|620.29|624.2|620.2|624.39|620.39|624.2|620.2|15
1623274380000|2021-06-09 21:33:00|624.28|620.28|624.4|620.4|624.4|620.4|624.2|620.2|9
1623274400000|2021-06-09 21:33:20|624.38|620.38|624.38|620.38|624.39|620.39|624.32|620.32|19
1623274410000|2021-06-09 21:33:30|624.39|620.39|624.44|620.44|624.72|620.72|624.38|620.38|10
1623274420000|2021-06-09 21:33:40|624.59|620.59|624.72|620.72|624.92|620.92|624.54|620.54|14
1623274430000|2021-06-09 21:33:50|624.79|620.79|624.81|620.81|624.88|620.88|624.72|620.72|11
1623274440000|2021-06-09 21:34:00|624.88|620.88|624.76|620.76|624.88|620.88|624.73|620.73|17
1623274450000|2021-06-09 21:34:10|624.77|620.77|624.84|620.84|624.84|620.84|624.77|620.77|3
1623274460000|2021-06-09 21:34:20|624.89|620.89|624.96|620.96|624.96|620.96|624.89|620.89|4
1623274470000|2021-06-09 21:34:30|624.98|620.98|624.98|620.98|624.98|620.98|624.98|620.98|1
1623274480000|2021-06-09 21:34:40|624.99|620.99|624.97|620.97|624.99|620.99|624.97|620.97|7
1623274490000|2021-06-09 21:34:50|624.94|620.94|624.94|620.94|624.94|620.94|624.94|620.94|1
1623274500000|2021-06-09 21:35:00|624.93|620.93|624.93|620.93|624.93|620.93|624.93|620.93|1
1623274510000|2021-06-09 21:35:10|625|621|625.02|621.02|625.04|621.04|625|621|6
1623274520000|2021-06-09 21:35:20|625.01|621.01|625.01|621.01|625.01|621.01|625.01|621.01|1
1623274540000|2021-06-09 21:35:40|625.02|621.02|625.09|621.09|625.09|621.09|625.01|621.01|3
1623274550000|2021-06-09 21:35:50|625.1|621.1|625.1|621.1|625.1|621.1|625.1|621.1|1
1623274560000|2021-06-09 21:36:00|625.09|621.09|625.09|621.09|625.1|621.1|625.08|621.08|7
1623274570000|2021-06-09 21:36:10|625.1|621.1|625.01|621.01|625.1|621.1|624.99|620.99|4
1623274580000|2021-06-09 21:36:20|625|621|625.01|621.01|625.01|621.01|625|621|2
1623274590000|2021-06-09 21:36:30|625.03|621.03|625.02|621.02|625.03|621.03|625.02|621.02|2
1623274600000|2021-06-09 21:36:40|625.01|621.01|625.07|621.07|625.07|621.07|625.01|621.01|5
1623274610000|2021-06-09 21:36:50|625.05|621.05|625.06|621.06|625.06|621.06|625.05|621.05|2
1623274620000|2021-06-09 21:37:00|625.09|621.09|625.1|621.1|625.1|621.1|625.07|621.07|4
1623274630000|2021-06-09 21:37:10|625.09|621.09|625.06|621.06|625.09|621.09|625.06|621.06|3
1623274640000|2021-06-09 21:37:20|625.07|621.07|625.06|621.06|625.07|621.07|625.04|621.04|3
1623274650000|2021-06-09 21:37:30|625.05|621.05|625.04|621.04|625.05|621.05|625.04|621.04|2
1623274660000|2021-06-09 21:37:40|625.05|621.05|625.04|621.04|625.27|621.27|625.04|621.04|11
1623274670000|2021-06-09 21:37:50|625.26|621.26|625.42|621.42|625.68|621.68|625.04|621.04|10
1623274680000|2021-06-09 21:38:00|625.41|621.41|625.67|621.67|625.68|621.68|625.41|621.41|8
1623274690000|2021-06-09 21:38:10|625.42|621.42|625.64|621.64|625.94|621.94|625.42|621.42|5
1623274700000|2021-06-09 21:38:20|626.03|622.03|626.61|622.61|626.61|622.61|626.03|622.03|16
1623274710000|2021-06-09 21:38:30|626.74|622.74|626.87|622.87|626.88|622.88|626.73|622.73|11
1623274720000|2021-06-09 21:38:40|626.86|622.86|627.03|623.03|627.03|623.03|626.86|622.86|17
1623274730000|2021-06-09 21:38:50|626.97|622.97|626.9|622.9|626.99|622.99|626.9|622.9|17
1623274740000|2021-06-09 21:39:00|626.8|622.8|626.6|622.6|626.8|622.8|626.6|622.6|6
1623274750000|2021-06-09 21:39:10|626.59|622.59|626.61|622.61|626.62|622.62|626.59|622.59|17
1623274760000|2021-06-09 21:39:20|626.59|622.59|626.62|622.62|626.62|622.62|626.59|622.59|10
1623274770000|2021-06-09 21:39:30|626.61|622.61|626.49|622.49|626.61|622.61|626.49|622.49|4
1623274780000|2021-06-09 21:39:40|626.48|622.48|626.43|622.43|626.49|622.49|626.43|622.43|10
1623274790000|2021-06-09 21:39:50|626.51|622.51|626.49|622.49|626.51|622.51|626.49|622.49|7
1623274800000|2021-06-09 21:40:00|626.5|622.5|626.32|622.32|626.51|622.51|626.32|622.32|9
1623274810000|2021-06-09 21:40:10|626.28|622.28|626.3|622.3|626.3|622.3|626.26|622.26|3
1623274820000|2021-06-09 21:40:20|626.32|622.32|626.31|622.31|626.32|622.32|626.31|622.31|4
1623274830000|2021-06-09 21:40:30|626.25|622.25|626.44|622.44|626.44|622.44|626.24|622.24|6
1623274840000|2021-06-09 21:40:40|626.43|622.43|626.56|622.56|626.56|622.56|626.39|622.39|15
1623274850000|2021-06-09 21:40:50|626.57|622.57|626.57|622.57|626.57|622.57|626.57|622.57|1
1623274860000|2021-06-09 21:41:00|626.62|622.62|626.6|622.6|626.62|622.62|626.59|622.59|6
1623274870000|2021-06-09 21:41:10|626.61|622.61|626.61|622.61|626.61|622.61|626.59|622.59|4
1623274880000|2021-06-09 21:41:20|626.62|622.62|626.61|622.61|626.62|622.62|626.61|622.61|2
1623274890000|2021-06-09 21:41:30|626.6|622.6|626.6|622.6|626.62|622.62|626.6|622.6|8
1623274900000|2021-06-09 21:41:40|626.61|622.61|626.62|622.62|626.62|622.62|626.6|622.6|4
1623274910000|2021-06-09 21:41:50|626.61|622.61|626.37|622.37|626.61|622.61|626.37|622.37|8
1623274920000|2021-06-09 21:42:00|626.41|622.41|626.68|622.68|626.68|622.68|626.34|622.34|6
1623274930000|2021-06-09 21:42:10|626.66|622.66|627.1|623.1|627.1|623.1|626.66|622.66|12
1623274940000|2021-06-09 21:42:20|627.03|623.03|627.18|623.18|627.67|623.67|627.03|623.03|13
1623274970000|2021-06-09 21:42:50|627.43|623.43|627.58|623.58|627.6|623.6|627.18|623.18|9
1623274980000|2021-06-09 21:43:00|627.57|623.57|627.57|623.57|627.57|623.57|627.57|623.57|1
1623274990000|2021-06-09 21:43:10|627.23|623.23|627.86|623.86|627.86|623.86|627.23|623.23|16
1623275000000|2021-06-09 21:43:20|627.87|623.87|627.81|623.81|627.96|623.96|627.8|623.8|18
1623275010000|2021-06-09 21:43:30|627.84|623.84|627.15|623.15|627.85|623.85|627.13|623.13|22
1623275020000|2021-06-09 21:43:40|627.16|623.16|627.08|623.08|627.16|623.16|627.08|623.08|13
1623275030000|2021-06-09 21:43:50|627.11|623.11|627.17|623.17|627.17|623.17|627.09|623.09|9
1623275040000|2021-06-09 21:44:00|627.18|623.18|627.75|623.75|628.35|624.35|627.18|623.18|25
1623275050000|2021-06-09 21:44:10|628.25|624.25|627.71|623.71|628.25|624.25|627.71|623.71|18
1623275060000|2021-06-09 21:44:20|627.73|623.73|627.69|623.69|627.85|623.85|627.5|623.5|14
1623275070000|2021-06-09 21:44:30|627.68|623.68|627.61|623.61|627.75|623.75|627.61|623.61|15
1623275080000|2021-06-09 21:44:40|627.62|623.62|628.31|624.31|628.31|624.31|627.62|623.62|17
1623275090000|2021-06-09 21:44:50|628.29|624.29|628.33|624.33|628.33|624.33|628.24|624.24|9
1623275100000|2021-06-09 21:45:00|628.29|624.29|628.37|624.37|628.47|624.47|628.29|624.29|9
1623275110000|2021-06-09 21:45:10|628.6|624.6|628.73|624.73|628.77|624.77|628.6|624.6|10
1623275120000|2021-06-09 21:45:20|628.8|624.8|628.88|624.88|628.94|624.94|628.8|624.8|9
1623275130000|2021-06-09 21:45:30|628.95|624.95|628.79|624.79|628.95|624.95|628.79|624.79|3
1623275140000|2021-06-09 21:45:40|628.86|624.86|628.71|624.71|628.86|624.86|628.71|624.71|5
1623275150000|2021-06-09 21:45:50|628.61|624.61|628.5|624.5|628.7|624.7|628.4|624.4|7
1623275160000|2021-06-09 21:46:00|628.45|624.45|628.45|624.45|628.46|624.46|628.45|624.45|5
1623275170000|2021-06-09 21:46:10|628.47|624.47|628.43|624.43|628.47|624.47|628.38|624.38|7
1623275180000|2021-06-09 21:46:20|628.44|624.44|628.45|624.45|628.45|624.45|628.44|624.44|2
1623275190000|2021-06-09 21:46:30|628.38|624.38|628.36|624.36|628.38|624.38|628.36|624.36|3
1623275200000|2021-06-09 21:46:40|628.37|624.37|628.38|624.38|628.38|624.38|628.37|624.37|2
1623275210000|2021-06-09 21:46:50|628.37|624.37|628.27|624.27|628.38|624.38|628.23|624.23|5
1623275220000|2021-06-09 21:47:00|628.21|624.21|628.21|624.21|628.21|624.21|628.21|624.21|1
1623275230000|2021-06-09 21:47:10|628.22|624.22|628.21|624.21|628.22|624.22|628.21|624.21|2
1623275240000|2021-06-09 21:47:20|628.26|624.26|628.36|624.36|628.36|624.36|628.26|624.26|3
1623275250000|2021-06-09 21:47:30|628.35|624.35|628.75|624.75|628.75|624.75|628.31|624.31|13
1623275260000|2021-06-09 21:47:40|628.76|624.76|628.64|624.64|628.76|624.76|628.64|624.64|11
1623275270000|2021-06-09 21:47:50|628.59|624.59|628.59|624.59|628.59|624.59|628.59|624.59|1
1623275280000|2021-06-09 21:48:00|628.71|624.71|628.47|624.47|628.76|624.76|628.47|624.47|15
1623275290000|2021-06-09 21:48:10|628.55|624.55|628|624|628.55|624.55|628|624|9
1623275300000|2021-06-09 21:48:20|627.99|623.99|628.26|624.26|628.26|624.26|627.99|623.99|2
1623275310000|2021-06-09 21:48:30|628.27|624.27|628.25|624.25|628.27|624.27|628.25|624.25|3
1623275330000|2021-06-09 21:48:50|628.29|624.29|628.47|624.47|628.48|624.48|628.29|624.29|10
1623275340000|2021-06-09 21:49:00|628.46|624.46|628.47|624.47|628.47|624.47|628.46|624.46|2
1623275350000|2021-06-09 21:49:10|628.48|624.48|628.46|624.46|628.48|624.48|628.44|624.44|5
1623275360000|2021-06-09 21:49:20|628.45|624.45|628.51|624.51|628.51|624.51|628.45|624.45|4
1623275370000|2021-06-09 21:49:30|628.52|624.52|628.52|624.52|628.52|624.52|628.52|624.52|1
1623275380000|2021-06-09 21:49:40|628.45|624.45|628.46|624.46|628.46|624.46|628.45|624.45|2
1623275390000|2021-06-09 21:49:50|628.44|624.44|628.28|624.28|628.45|624.45|628.28|624.28|4
1623275400000|2021-06-09 21:50:00|628.29|624.29|628.28|624.28|628.29|624.29|628.28|624.28|2
1623275410000|2021-06-09 21:50:10|628.27|624.27|628.27|624.27|628.27|624.27|628.27|624.27|1
1623275420000|2021-06-09 21:50:20|628.28|624.28|628.27|624.27|628.28|624.28|628.27|624.27|2
1623275430000|2021-06-09 21:50:30|628.28|624.28|628.28|624.28|628.28|624.28|628.28|624.28|1
1623275440000|2021-06-09 21:50:40|628.29|624.29|628.36|624.36|628.36|624.36|628.28|624.28|4
1623275450000|2021-06-09 21:50:50|628.28|624.28|628.29|624.29|628.29|624.29|628.28|624.28|2
1623275460000|2021-06-09 21:51:00|628.3|624.3|628.29|624.29|628.31|624.31|628.28|624.28|4
1623275480000|2021-06-09 21:51:20|628.3|624.3|628.25|624.25|628.3|624.3|628.25|624.25|2
1623275490000|2021-06-09 21:51:30|628.26|624.26|628.25|624.25|628.26|624.26|628.25|624.25|4
1623275500000|2021-06-09 21:51:40|628.24|624.24|628.24|624.24|628.24|624.24|628.24|624.24|1
1623275510000|2021-06-09 21:51:50|628.25|624.25|628.13|624.13|628.37|624.37|628.13|624.13|9
1623275520000|2021-06-09 21:52:00|628.14|624.14|628.09|624.09|628.14|624.14|628.09|624.09|2
1623275530000|2021-06-09 21:52:10|628.1|624.1|628.16|624.16|628.16|624.16|628.1|624.1|8
1623275540000|2021-06-09 21:52:20|628.11|624.11|627.87|623.87|628.16|624.16|627.87|623.87|19
1623275550000|2021-06-09 21:52:30|627.89|623.89|627.67|623.67|627.89|623.89|627.67|623.67|28
1623275560000|2021-06-09 21:52:40|627.7|623.7|627.74|623.74|627.74|623.74|627.63|623.63|31
1623275570000|2021-06-09 21:52:50|627.55|623.55|627.3|623.3|627.74|623.74|627.29|623.29|27
1623275580000|2021-06-09 21:53:00|627.28|623.28|627.08|623.08|627.28|623.28|627.08|623.08|23
1623275590000|2021-06-09 21:53:10|627.09|623.09|626.68|622.68|627.09|623.09|626.62|622.62|26
1623275600000|2021-06-09 21:53:20|626.71|622.71|627.42|623.42|627.59|623.59|626.71|622.71|25
1623275610000|2021-06-09 21:53:30|627.74|623.74|627.15|623.15|627.74|623.74|627.05|623.05|24
1623275620000|2021-06-09 21:53:40|627.05|623.05|627.08|623.08|627.34|623.34|627.05|623.05|20
1623275630000|2021-06-09 21:53:50|627.11|623.11|626.86|622.86|627.11|623.11|626.86|622.86|8
1623275640000|2021-06-09 21:54:00|626.63|622.63|626.63|622.63|626.63|622.63|626.63|622.63|1
1623275650000|2021-06-09 21:54:10|626.7|622.7|626.59|622.59|626.7|622.7|626.54|622.54|9
1623275660000|2021-06-09 21:54:20|626.6|622.6|626.6|622.6|626.6|622.6|626.6|622.6|1
1623275670000|2021-06-09 21:54:30|626.53|622.53|626.55|622.55|626.55|622.55|626.52|622.52|16
1623275680000|2021-06-09 21:54:40|626.54|622.54|626.93|622.93|627.03|623.03|626.54|622.54|22
1623275690000|2021-06-09 21:54:50|626.91|622.91|626.92|622.92|626.93|622.93|626.9|622.9|9
1623275700000|2021-06-09 21:55:00|626.83|622.83|627|623|627|623|626.83|622.83|6
1623275710000|2021-06-09 21:55:10|626.84|622.84|626.84|622.84|626.87|622.87|626.84|622.84|5
1623275720000|2021-06-09 21:55:20|626.69|622.69|626.63|622.63|626.69|622.69|626.57|622.57|6
1623275730000|2021-06-09 21:55:30|626.58|622.58|626.62|622.62|626.63|622.63|626.58|622.58|8
1623275740000|2021-06-09 21:55:40|626.63|622.63|626.79|622.79|626.79|622.79|626.62|622.62|8
1623275750000|2021-06-09 21:55:50|626.8|622.8|626.75|622.75|626.8|622.8|626.73|622.73|5
1623275760000|2021-06-09 21:56:00|626.81|622.81|626.81|622.81|626.81|622.81|626.8|622.8|5
1623275770000|2021-06-09 21:56:10|626.82|622.82|626.81|622.81|626.82|622.82|626.81|622.81|2
1623275780000|2021-06-09 21:56:20|626.82|622.82|626.94|622.94|626.94|622.94|626.82|622.82|8
1623275790000|2021-06-09 21:56:30|626.98|622.98|626.81|622.81|627.2|623.2|626.8|622.8|7
1623275800000|2021-06-09 21:56:40|626.94|622.94|627.08|623.08|627.08|623.08|626.81|622.81|7
1623275810000|2021-06-09 21:56:50|626.81|622.81|627.27|623.27|627.36|623.36|626.81|622.81|12
1623275820000|2021-06-09 21:57:00|627.28|623.28|627.3|623.3|627.3|623.3|627.16|623.16|7
1623275830000|2021-06-09 21:57:10|627.16|623.16|627.32|623.32|627.32|623.32|627.16|623.16|4
1623275850000|2021-06-09 21:57:30|627.2|623.2|627.33|623.33|627.33|623.33|627.2|623.2|6
1623275870000|2021-06-09 21:57:50|627.61|623.61|627.6|623.6|627.61|623.61|627.48|623.48|14
1623275880000|2021-06-09 21:58:00|627.48|623.48|627.65|623.65|627.78|623.78|627.2|623.2|11
1623275890000|2021-06-09 21:58:10|627.79|623.79|627.89|623.89|627.9|623.9|627.65|623.65|12
1623275900000|2021-06-09 21:58:20|627.87|623.87|627.92|623.92|627.93|623.93|627.87|623.87|9
1623275910000|2021-06-09 21:58:30|627.88|623.88|627.88|623.88|627.93|623.93|627.88|623.88|8
1623275920000|2021-06-09 21:58:40|627.89|623.89|627.95|623.95|627.95|623.95|627.88|623.88|9
1623275930000|2021-06-09 21:58:50|627.85|623.85|627.59|623.59|627.92|623.92|627.59|623.59|24
1623275940000|2021-06-09 21:59:00|627.62|623.62|627.63|623.63|627.69|623.69|627.61|623.61|21
1623275950000|2021-06-09 21:59:10|627.62|623.62|627.59|623.59|627.64|623.64|627.58|623.58|7
1623275960000|2021-06-09 21:59:20|627.54|623.54|627.57|623.57|627.6|623.6|627.54|623.54|8
1623275970000|2021-06-09 21:59:30|627.59|623.59|627.61|623.61|627.61|623.61|627.52|623.52|5
1623275980000|2021-06-09 21:59:40|627.52|623.52|627.6|623.6|627.62|623.62|627.48|623.48|15
1623275990000|2021-06-09 21:59:50|627.61|623.61|627.54|623.54|627.62|623.62|627.53|623.53|4
1623276000000|2021-06-09 22:00:00|627.52|623.52|627.54|623.54|627.63|623.63|627.52|623.52|8
1623276010000|2021-06-09 22:00:10|627.53|623.53|627.44|623.44|627.54|623.54|627.43|623.43|6
1623276020000|2021-06-09 22:00:20|627.4|623.4|627.64|623.64|627.64|623.64|627.4|623.4|10
1623276030000|2021-06-09 22:00:30|627.65|623.65|628.06|624.06|628.06|624.06|627.52|623.52|6
1623276040000|2021-06-09 22:00:40|628.07|624.07|628.07|624.07|628.07|624.07|628.07|624.07|1
1623276050000|2021-06-09 22:00:50|628.06|624.06|627.98|623.98|628.13|624.13|627.98|623.98|4
1623276060000|2021-06-09 22:01:00|628.03|624.03|627.98|623.98|628.2|624.2|627.9|623.9|15
1623276070000|2021-06-09 22:01:10|628|624|628.13|624.13|628.13|624.13|628|624|2
1623276080000|2021-06-09 22:01:20|628|624|628.72|624.72|628.72|624.72|628|624|18
1623276090000|2021-06-09 22:01:30|628.46|624.46|629.17|625.17|629.22|625.22|628.46|624.46|10
1623276100000|2021-06-09 22:01:40|629.16|625.16|628.96|624.96|629.25|625.25|628.96|624.96|14
1623276110000|2021-06-09 22:01:50|629.27|625.27|629.67|625.67|629.67|625.67|628.88|624.88|11
1623276120000|2021-06-09 22:02:00|629.53|625.53|629.62|625.62|629.62|625.62|629.53|625.53|5
1623276130000|2021-06-09 22:02:10|629.54|625.54|629.52|625.52|629.58|625.58|629.45|625.45|6
1623276140000|2021-06-09 22:02:20|629.4|625.4|629.17|625.17|629.4|625.4|629.17|625.17|7
1623276150000|2021-06-09 22:02:30|629.25|625.25|629.12|625.12|629.25|625.25|629.11|625.11|7
1623276160000|2021-06-09 22:02:40|629.11|625.11|628.94|624.94|629.11|625.11|628.9|624.9|10
1623276170000|2021-06-09 22:02:50|628.95|624.95|628.96|624.96|628.97|624.97|628.94|624.94|14
1623276180000|2021-06-09 22:03:00|628.95|624.95|628.97|624.97|628.98|624.98|628.94|624.94|11
1623276190000|2021-06-09 22:03:10|628.98|624.98|628.77|624.77|628.98|624.98|628.77|624.77|9
1623276200000|2021-06-09 22:03:20|628.76|624.76|628.79|624.79|628.79|624.79|628.74|624.74|12
1623276210000|2021-06-09 22:03:30|628.78|624.78|628.84|624.84|628.84|624.84|628.76|624.76|11
1623276220000|2021-06-09 22:03:40|628.79|624.79|628.79|624.79|628.79|624.79|628.79|624.79|1
1623276230000|2021-06-09 22:03:50|628.75|624.75|628.79|624.79|628.79|624.79|628.75|624.75|3
1623276240000|2021-06-09 22:04:00|628.81|624.81|629.14|625.14|629.15|625.15|628.71|624.71|11
1623276250000|2021-06-09 22:04:10|629.13|625.13|628.79|624.79|629.13|625.13|628.79|624.79|19
1623276260000|2021-06-09 22:04:20|628.84|624.84|628.67|624.67|628.84|624.84|628.67|624.67|11
1623276270000|2021-06-09 22:04:30|628.64|624.64|628.68|624.68|628.69|624.69|628.64|624.64|9
1623276280000|2021-06-09 22:04:40|628.65|624.65|628.65|624.65|628.69|624.69|628.65|624.65|6
1623276290000|2021-06-09 22:04:50|628.63|624.63|628.59|624.59|628.64|624.64|628.59|624.59|5
1623276300000|2021-06-09 22:05:00|628.62|624.62|628.83|624.83|628.84|624.84|628.62|624.62|7
1623276310000|2021-06-09 22:05:10|628.82|624.82|628.79|624.79|628.82|624.82|628.77|624.77|7
1623276320000|2021-06-09 22:05:20|628.71|624.71|628.61|624.61|628.71|624.71|628.59|624.59|7
1623276330000|2021-06-09 22:05:30|628.6|624.6|628.61|624.61|628.61|624.61|628.6|624.6|2
1623276340000|2021-06-09 22:05:40|628.6|624.6|628.6|624.6|628.6|624.6|628.6|624.6|1
1623276350000|2021-06-09 22:05:50|628.59|624.59|628.72|624.72|628.78|624.78|628.59|624.59|11
1623276360000|2021-06-09 22:06:00|628.75|624.75|628.73|624.73|628.75|624.75|628.7|624.7|10
1623276370000|2021-06-09 22:06:10|628.71|624.71|628.75|624.75|628.75|624.75|628.7|624.7|4
1623276380000|2021-06-09 22:06:20|628.71|624.71|628.77|624.77|628.84|624.84|628.7|624.7|8
1623276390000|2021-06-09 22:06:30|628.78|624.78|628.77|624.77|628.78|624.78|628.77|624.77|2
1623276400000|2021-06-09 22:06:40|628.78|624.78|628.83|624.83|628.87|624.87|628.78|624.78|7
1623276410000|2021-06-09 22:06:50|628.97|624.97|628.97|624.97|628.97|624.97|628.75|624.75|5
1623276420000|2021-06-09 22:07:00|628.75|624.75|628.78|624.78|628.91|624.91|628.7|624.7|12
1623276430000|2021-06-09 22:07:10|628.88|624.88|628.79|624.79|628.88|624.88|628.7|624.7|9
1623276440000|2021-06-09 22:07:20|628.8|624.8|628.8|624.8|628.8|624.8|628.79|624.79|3
1623276450000|2021-06-09 22:07:30|628.83|624.83|628.57|624.57|628.83|624.83|628.54|624.54|15
1623276460000|2021-06-09 22:07:40|628.55|624.55|628.71|624.71|628.82|624.82|628.55|624.55|14
1623276470000|2021-06-09 22:07:50|628.69|624.69|628.52|624.52|628.69|624.69|628.51|624.51|8
1623276480000|2021-06-09 22:08:00|628.51|624.51|628.51|624.51|628.56|624.56|628.51|624.51|3
1623276490000|2021-06-09 22:08:10|628.56|624.56|628.47|624.47|628.57|624.57|628.47|624.47|11
1623276500000|2021-06-09 22:08:20|628.29|624.29|628.01|624.01|628.36|624.36|627.98|623.98|29
1623276510000|2021-06-09 22:08:30|627.98|623.98|628.03|624.03|628.04|624.04|627.98|623.98|10
1623276520000|2021-06-09 22:08:40|628.04|624.04|628.2|624.2|628.25|624.25|628.04|624.04|18
1623276530000|2021-06-09 22:08:50|628.23|624.23|628.25|624.25|628.28|624.28|628.23|624.23|13
1623276540000|2021-06-09 22:09:00|628.1|624.1|627.91|623.91|628.1|624.1|627.86|623.86|6
1623276550000|2021-06-09 22:09:10|628.04|624.04|628.04|624.04|628.04|624.04|628.04|624.04|1
1623276560000|2021-06-09 22:09:20|628.07|624.07|628.11|624.11|628.11|624.11|628.06|624.06|7
1623276570000|2021-06-09 22:09:30|628.1|624.1|627.94|623.94|628.1|624.1|627.94|623.94|3
1623276580000|2021-06-09 22:09:40|627.92|623.92|627.45|623.45|627.95|623.95|627.43|623.43|24
1623276590000|2021-06-09 22:09:50|627.43|623.43|627.48|623.48|627.56|623.56|627.39|623.39|24
1623276600000|2021-06-09 22:10:00|627.53|623.53|628.17|624.17|628.17|624.17|627.53|623.53|18
1623276610000|2021-06-09 22:10:10|628.16|624.16|628.08|624.08|628.16|624.16|628.08|624.08|8
1623276620000|2021-06-09 22:10:20|627.85|623.85|628|624|628.14|624.14|627.83|623.83|9
1623276630000|2021-06-09 22:10:30|628.02|624.02|627.98|623.98|628.07|624.07|627.87|623.87|6
1623276640000|2021-06-09 22:10:40|627.99|623.99|628.19|624.19|628.19|624.19|627.99|623.99|8
1623276650000|2021-06-09 22:10:50|628.17|624.17|627.87|623.87|628.19|624.19|627.87|623.87|6
1623276660000|2021-06-09 22:11:00|627.94|623.94|628.3|624.3|628.38|624.38|627.94|623.94|8
1623276670000|2021-06-09 22:11:10|628.37|624.37|628.25|624.25|628.39|624.39|628.25|624.25|4
1623276680000|2021-06-09 22:11:20|628.32|624.32|628.94|624.94|628.94|624.94|628.32|624.32|13
1623276690000|2021-06-09 22:11:30|628.97|624.97|629.31|625.31|629.31|625.31|628.97|624.97|6
1623276700000|2021-06-09 22:11:40|629.3|625.3|629.21|625.21|629.32|625.32|629.18|625.18|11
1623276710000|2021-06-09 22:11:50|629.18|625.18|629.2|625.2|629.21|625.21|629.17|625.17|6
1623276720000|2021-06-09 22:12:00|629.23|625.23|629.2|625.2|629.25|625.25|629.2|625.2|6
1623276730000|2021-06-09 22:12:10|629.28|625.28|629.17|625.17|629.28|625.28|629.17|625.17|7
1623276740000|2021-06-09 22:12:20|629.16|625.16|629.15|625.15|629.17|625.17|629.14|625.14|9
1623276750000|2021-06-09 22:12:30|629.19|625.19|629.19|625.19|629.19|625.19|629.19|625.19|1
1623276760000|2021-06-09 22:12:40|629.2|625.2|629.19|625.19|629.2|625.2|629.19|625.19|2
1623276770000|2021-06-09 22:12:50|629.2|625.2|629.19|625.19|629.2|625.2|629.11|625.11|6
1623276780000|2021-06-09 22:13:00|629.2|625.2|629.52|625.52|629.52|625.52|629.1|625.1|9
1623276790000|2021-06-09 22:13:10|629.32|625.32|629.99|625.99|629.99|625.99|629.26|625.26|15
1623276800000|2021-06-09 22:13:20|630|626|630.17|626.17|630.2|626.2|629.65|625.65|21
1623276810000|2021-06-09 22:13:30|630.18|626.18|630.14|626.14|630.21|626.21|630.14|626.14|14
1623276820000|2021-06-09 22:13:40|630.18|626.18|630.22|626.22|630.22|626.22|630.18|626.18|6
1623276830000|2021-06-09 22:13:50|630.21|626.21|630.29|626.29|630.3|626.3|630.2|626.2|6
1623276840000|2021-06-09 22:14:00|630.3|626.3|630.24|626.24|630.3|626.3|630.24|626.24|2
1623276850000|2021-06-09 22:14:10|630.22|626.22|630.29|626.29|630.29|626.29|630.22|626.22|5
1623276870000|2021-06-09 22:14:30|630.3|626.3|630.53|626.53|630.53|626.53|630.29|626.29|9
1623276880000|2021-06-09 22:14:40|630.54|626.54|630.47|626.47|630.54|626.54|630.3|626.3|5
1623276890000|2021-06-09 22:14:50|630.48|626.48|630.46|626.46|630.51|626.51|630.4|626.4|9
1623276900000|2021-06-09 22:15:00|630.28|626.28|630.52|626.52|630.52|626.52|630.28|626.28|4
1623276910000|2021-06-09 22:15:10|630.46|626.46|630.57|626.57|630.7|626.7|630.38|626.38|18
1623276920000|2021-06-09 22:15:20|630.55|626.55|630.73|626.73|630.89|626.89|630.5|626.5|18
1623276930000|2021-06-09 22:15:30|630.83|626.83|631.35|627.35|631.35|627.35|630.75|626.75|13
1623276940000|2021-06-09 22:15:40|631.51|627.51|631.41|627.41|631.51|627.51|631.34|627.34|14
1623276950000|2021-06-09 22:15:50|631.46|627.46|631.81|627.81|631.81|627.81|631.28|627.28|19
1623276960000|2021-06-09 22:16:00|631.8|627.8|631.81|627.81|631.83|627.83|631.8|627.8|12
1623276970000|2021-06-09 22:16:10|631.8|627.8|631.82|627.82|631.84|627.84|631.8|627.8|16
1623276980000|2021-06-09 22:16:20|631.83|627.83|631.66|627.66|632.15|628.15|631.66|627.66|27
1623276990000|2021-06-09 22:16:30|631.76|627.76|631.67|627.67|631.76|627.76|631.62|627.62|11
1623277000000|2021-06-09 22:16:40|631.63|627.63|631.19|627.19|631.63|627.63|631.13|627.13|24
1623277010000|2021-06-09 22:16:50|631.13|627.13|631.04|627.04|631.18|627.18|631.04|627.04|11
1623277020000|2021-06-09 22:17:00|630.79|626.79|629.95|625.95|630.79|626.79|629.84|625.84|24
1623277030000|2021-06-09 22:17:10|629.79|625.79|630.4|626.4|630.64|626.64|629.79|625.79|28
1623277040000|2021-06-09 22:17:20|630.41|626.41|630.94|626.94|630.98|626.98|630.35|626.35|26
1623277050000|2021-06-09 22:17:30|630.95|626.95|630.96|626.96|631.32|627.32|630.7|626.7|23
1623277060000|2021-06-09 22:17:40|631.21|627.21|631.54|627.54|631.69|627.69|631.13|627.13|20
1623277070000|2021-06-09 22:17:50|631.5|627.5|632.8|628.8|632.8|628.8|631.5|627.5|24
1623277080000|2021-06-09 22:18:00|632.68|628.68|632.14|628.14|633.01|629.01|632.05|628.05|27
1623277090000|2021-06-09 22:18:10|632.13|628.13|632.97|628.97|632.98|628.98|631.86|627.86|28
1623277100000|2021-06-09 22:18:20|632.96|628.96|633.09|629.09|633.18|629.18|632.96|628.96|25
1623277110000|2021-06-09 22:18:30|633.1|629.1|632.85|628.85|633.1|629.1|632.81|628.81|22
1623277120000|2021-06-09 22:18:40|632.81|628.81|632.74|628.74|632.87|628.87|632.71|628.71|34
1623277130000|2021-06-09 22:18:50|632.75|628.75|632.78|628.78|632.84|628.84|632.72|628.72|25
1623277140000|2021-06-09 22:19:00|632.71|628.71|633.38|629.38|633.38|629.38|632.71|628.71|21
1623277150000|2021-06-09 22:19:10|633.29|629.29|633.64|629.64|633.7|629.7|633.22|629.22|35
1623277160000|2021-06-09 22:19:20|633.65|629.65|633.83|629.83|634.04|630.04|633.63|629.63|9
1623277170000|2021-06-09 22:19:30|633.86|629.86|633.67|629.67|634.09|630.09|633.42|629.42|25
1623277180000|2021-06-09 22:19:40|633.69|629.69|633.6|629.6|633.69|629.69|633.58|629.58|13
1623277190000|2021-06-09 22:19:50|633.66|629.66|633.29|629.29|633.7|629.7|633.29|629.29|18
1623277200000|2021-06-09 22:20:00|633.3|629.3|632.8|628.8|633.3|629.3|632.8|628.8|25
1623277210000|2021-06-09 22:20:10|632.88|628.88|632.56|628.56|633|629|632.33|628.33|24
1623277220000|2021-06-09 22:20:20|632.2|628.2|632.25|628.25|632.49|628.49|631.8|627.8|29
1623277230000|2021-06-09 22:20:30|632.26|628.26|632.44|628.44|632.45|628.45|632.15|628.15|27
1623277240000|2021-06-09 22:20:40|632.4|628.4|632.69|628.69|632.72|628.72|632.39|628.39|18
1623277250000|2021-06-09 22:20:50|632.7|628.7|632.53|628.53|632.7|628.7|632.53|628.53|7
1623277260000|2021-06-09 22:21:00|632.41|628.41|632.29|628.29|632.41|628.41|632.21|628.21|12
1623277270000|2021-06-09 22:21:10|632.24|628.24|632.08|628.08|632.26|628.26|632.08|628.08|20
1623277280000|2021-06-09 22:21:20|632.11|628.11|632.06|628.06|632.11|628.11|632.06|628.06|13
1623277290000|2021-06-09 22:21:30|632.05|628.05|631.81|627.81|632.05|628.05|631.8|627.8|21
1623277300000|2021-06-09 22:21:40|631.86|627.86|632.17|628.17|632.23|628.23|631.86|627.86|16
1623277310000|2021-06-09 22:21:50|632.21|628.21|632.73|628.73|632.74|628.74|632.16|628.16|20
1623277320000|2021-06-09 22:22:00|632.68|628.68|632.41|628.41|632.72|628.72|632.41|628.41|18
1623277330000|2021-06-09 22:22:10|632.39|628.39|632.16|628.16|632.55|628.55|632.13|628.13|27
1623277340000|2021-06-09 22:22:20|632.15|628.15|632.05|628.05|632.17|628.17|632.05|628.05|27
1623277350000|2021-06-09 22:22:30|632.03|628.03|631.94|627.94|632.03|628.03|631.73|627.73|19
1623277360000|2021-06-09 22:22:40|631.9|627.9|632.07|628.07|632.07|628.07|631.84|627.84|21
1623277370000|2021-06-09 22:22:50|632.15|628.15|632.36|628.36|632.76|628.76|632.08|628.08|24
1623277380000|2021-06-09 22:23:00|632.33|628.33|632.5|628.5|632.5|628.5|632.33|628.33|18
1623277390000|2021-06-09 22:23:10|632.52|628.52|632.54|628.54|632.57|628.57|632.51|628.51|14
1623277400000|2021-06-09 22:23:20|632.56|628.56|632.45|628.45|632.56|628.56|632.45|628.45|5
1623277410000|2021-06-09 22:23:30|632.44|628.44|632.72|628.72|632.83|628.83|632.4|628.4|26
1623277420000|2021-06-09 22:23:40|632.7|628.7|632.76|628.76|632.77|628.77|632.56|628.56|23
1623277430000|2021-06-09 22:23:50|632.77|628.77|632.57|628.57|632.77|628.77|632.51|628.51|15
1623277440000|2021-06-09 22:24:00|632.58|628.58|632.8|628.8|632.8|628.8|632.56|628.56|18
1623277450000|2021-06-09 22:24:10|632.82|628.82|633.2|629.2|633.2|629.2|632.67|628.67|20
1623277460000|2021-06-09 22:24:20|633.08|629.08|633.19|629.19|633.37|629.37|633.06|629.06|24
1623277470000|2021-06-09 22:24:30|633.2|629.2|633.11|629.11|633.3|629.3|633.1|629.1|14
1623277480000|2021-06-09 22:24:40|633.12|629.12|633.02|629.02|633.12|629.12|633.01|629.01|15
1623277490000|2021-06-09 22:24:50|633.01|629.01|632.86|628.86|633.01|629.01|632.86|628.86|12
1623277500000|2021-06-09 22:25:00|632.87|628.87|632.86|628.86|632.91|628.91|632.85|628.85|18
1623277510000|2021-06-09 22:25:10|632.88|628.88|633.01|629.01|633.03|629.03|632.88|628.88|21
1623277520000|2021-06-09 22:25:20|633|629|633.52|629.52|633.59|629.59|632.96|628.96|17
1623277530000|2021-06-09 22:25:30|633.54|629.54|633.56|629.56|633.59|629.59|633.54|629.54|19
1623277540000|2021-06-09 22:25:40|633.58|629.58|634.5|630.5|634.5|630.5|633.58|629.58|27
1623277550000|2021-06-09 22:25:50|634.59|630.59|635.23|631.23|635.23|631.23|634.51|630.51|33
1623277560000|2021-06-09 22:26:00|635.26|631.26|635.6|631.6|635.67|631.67|635.17|631.17|28
1623277570000|2021-06-09 22:26:10|635.23|631.23|636.07|632.07|636.44|632.44|635.21|631.21|27
1623277580000|2021-06-09 22:26:20|636.27|632.27|635.37|631.37|636.27|632.27|635.37|631.37|29
1623277590000|2021-06-09 22:26:30|635.35|631.35|635.36|631.36|635.52|631.52|635.3|631.3|31
1623277600000|2021-06-09 22:26:40|635.31|631.31|635|631|635.31|631.31|634.95|630.95|12
1623277610000|2021-06-09 22:26:50|634.94|630.94|635.48|631.48|635.48|631.48|634.94|630.94|19
1623277620000|2021-06-09 22:27:00|635.65|631.65|635.73|631.73|635.73|631.73|635.38|631.38|14
1623277630000|2021-06-09 22:27:10|635.76|631.76|636.11|632.11|636.33|632.33|635.71|631.71|25
1623277640000|2021-06-09 22:27:20|635.93|631.93|636.21|632.21|636.24|632.24|635.91|631.91|23
1623277650000|2021-06-09 22:27:30|636.2|632.2|636.01|632.01|636.25|632.25|636.01|632.01|26
1623277660000|2021-06-09 22:27:40|636.03|632.03|636.49|632.49|636.49|632.49|636.01|632.01|25
1623277670000|2021-06-09 22:27:50|636.46|632.46|636.41|632.41|636.71|632.71|636.33|632.33|23
1623277680000|2021-06-09 22:28:00|636.43|632.43|636.46|632.46|636.47|632.47|636.4|632.4|13
1623277690000|2021-06-09 22:28:10|636.48|632.48|636.62|632.62|636.7|632.7|636.48|632.48|14
1623277700000|2021-06-09 22:28:20|636.55|632.55|636.2|632.2|636.65|632.65|636.17|632.17|16
1623277710000|2021-06-09 22:28:30|636.21|632.21|636|632|636.36|632.36|635.98|631.98|23
1623277720000|2021-06-09 22:28:40|636.01|632.01|635.33|631.33|636.01|632.01|635.33|631.33|21
1623277730000|2021-06-09 22:28:50|635.32|631.32|635.42|631.42|635.49|631.49|635.29|631.29|18
1623277740000|2021-06-09 22:29:00|635.55|631.55|635.4|631.4|635.6|631.6|635.34|631.34|24
1623277750000|2021-06-09 22:29:10|635.39|631.39|634.82|630.82|635.4|631.4|634.76|630.76|21
1623277760000|2021-06-09 22:29:20|634.81|630.81|634.8|630.8|634.87|630.87|634.51|630.51|24
1623277770000|2021-06-09 22:29:30|634.76|630.76|635.4|631.4|635.4|631.4|634.74|630.74|30
1623277780000|2021-06-09 22:29:40|635.41|631.41|635.32|631.32|635.72|631.72|635.29|631.29|18
1623277790000|2021-06-09 22:29:50|635.31|631.31|634.82|630.82|635.31|631.31|634.82|630.82|25
1623277800000|2021-06-09 22:30:00|634.85|630.85|635.53|631.53|635.67|631.67|634.84|630.84|31
1623277810000|2021-06-09 22:30:10|635.56|631.56|635.33|631.33|635.6|631.6|635.33|631.33|16
1623277820000|2021-06-09 22:30:20|635.34|631.34|635.36|631.36|635.36|631.36|635.33|631.33|3
1623277830000|2021-06-09 22:30:30|635.35|631.35|635.23|631.23|635.35|631.35|635.21|631.21|14
1623277840000|2021-06-09 22:30:40|635.21|631.21|635.2|631.2|635.52|631.52|635.2|631.2|18
1623277850000|2021-06-09 22:30:50|635.24|631.24|634.4|630.4|635.24|631.24|634.4|630.4|28
1623277860000|2021-06-09 22:31:00|634.34|630.34|634.29|630.29|634.34|630.34|634.26|630.26|20
1623277870000|2021-06-09 22:31:10|634.3|630.3|634.2|630.2|634.31|630.31|634.18|630.18|24
1623277880000|2021-06-09 22:31:20|634.19|630.19|634.38|630.38|634.39|630.39|634.18|630.18|14
1623277890000|2021-06-09 22:31:30|634.35|630.35|634.5|630.5|634.51|630.51|634.33|630.33|18
1623277900000|2021-06-09 22:31:40|634.52|630.52|634.5|630.5|634.52|630.52|634.5|630.5|6
1623277910000|2021-06-09 22:31:50|634.52|630.52|634.23|630.23|634.52|630.52|634.22|630.22|18
1623277920000|2021-06-09 22:32:00|634.24|630.24|633.77|629.77|634.24|630.24|633.76|629.76|20
1623277930000|2021-06-09 22:32:10|633.76|629.76|633.28|629.28|633.79|629.79|633.28|629.28|18
1623277940000|2021-06-09 22:32:20|633.2|629.2|632.59|628.59|633.25|629.25|632.59|628.59|26
1623277950000|2021-06-09 22:32:30|632.56|628.56|632.74|628.74|632.74|628.74|632.55|628.55|19
1623277960000|2021-06-09 22:32:40|632.73|628.73|632.95|628.95|632.96|628.96|632.73|628.73|10
1623277970000|2021-06-09 22:32:50|632.91|628.91|632.98|628.98|632.98|628.98|632.91|628.91|4
1623277980000|2021-06-09 22:33:00|633|629|632.91|628.91|633.06|629.06|632.71|628.71|11
1623277990000|2021-06-09 22:33:10|632.87|628.87|632.9|628.9|633.1|629.1|632.86|628.86|11
1623278000000|2021-06-09 22:33:20|632.95|628.95|632.69|628.69|632.95|628.95|632.69|628.69|22
1623278010000|2021-06-09 22:33:30|632.68|628.68|632.72|628.72|632.77|628.77|632.24|628.24|31
1623278020000|2021-06-09 22:33:40|632.73|628.73|632.49|628.49|632.74|628.74|632.49|628.49|22
1623278030000|2021-06-09 22:33:50|632.46|628.46|632.39|628.39|632.53|628.53|632.38|628.38|20
1623278040000|2021-06-09 22:34:00|632.38|628.38|632.13|628.13|632.38|628.38|632.13|628.13|13
1623278050000|2021-06-09 22:34:10|632.1|628.1|631.89|627.89|632.24|628.24|631.89|627.89|17
1623278060000|2021-06-09 22:34:20|631.87|627.87|631.56|627.56|632.06|628.06|631.4|627.4|22
1623278070000|2021-06-09 22:34:30|631.5|627.5|631.82|627.82|631.82|627.82|631.46|627.46|30
1623278080000|2021-06-09 22:34:40|631.83|627.83|631.81|627.81|631.86|627.86|631.79|627.79|10
1623278090000|2021-06-09 22:34:50|631.82|627.82|632.38|628.38|632.39|628.39|631.82|627.82|26
1623278100000|2021-06-09 22:35:00|632.28|628.28|632.69|628.69|632.74|628.74|632.24|628.24|22
1623278110000|2021-06-09 22:35:10|632.54|628.54|632.21|628.21|632.81|628.81|632.18|628.18|18
1623278120000|2021-06-09 22:35:20|632.22|628.22|631.8|627.8|632.27|628.27|631.78|627.78|22
1623278130000|2021-06-09 22:35:30|631.83|627.83|631.87|627.87|632.06|628.06|631.83|627.83|21
1623278140000|2021-06-09 22:35:40|631.89|627.89|631.92|627.92|631.92|627.92|631.85|627.85|11
1623278150000|2021-06-09 22:35:50|631.94|627.94|632.61|628.61|632.61|628.61|631.94|627.94|28
1623278160000|2021-06-09 22:36:00|632.74|628.74|633.08|629.08|633.15|629.15|632.72|628.72|23
1623278170000|2021-06-09 22:36:10|633.01|629.01|633.06|629.06|633.42|629.42|632.74|628.74|29
1623278180000|2021-06-09 22:36:20|633|629|633.04|629.04|633.09|629.09|632.84|628.84|9
1623278190000|2021-06-09 22:36:30|633.21|629.21|633.15|629.15|633.22|629.22|633.14|629.14|10
1623278200000|2021-06-09 22:36:40|633.06|629.06|633.44|629.44|633.46|629.46|633.06|629.06|17
1623278210000|2021-06-09 22:36:50|633.41|629.41|633.06|629.06|633.42|629.42|633.06|629.06|19
1623278220000|2021-06-09 22:37:00|633.01|629.01|632.89|628.89|633.06|629.06|632.88|628.88|9
1623278230000|2021-06-09 22:37:10|632.87|628.87|632.93|628.93|632.97|628.97|632.7|628.7|23
1623278240000|2021-06-09 22:37:20|632.91|628.91|633.16|629.16|633.17|629.17|632.76|628.76|26
1623278250000|2021-06-09 22:37:30|633.14|629.14|633.2|629.2|633.35|629.35|633.14|629.14|20
1623278260000|2021-06-09 22:37:40|633.13|629.13|633.28|629.28|633.28|629.28|633.08|629.08|8
1623278270000|2021-06-09 22:37:50|633.25|629.25|633.83|629.83|633.84|629.84|633.25|629.25|18
1623278280000|2021-06-09 22:38:00|633.81|629.81|633.28|629.28|633.81|629.81|633.24|629.24|16
1623278290000|2021-06-09 22:38:10|633.27|629.27|633.28|629.28|633.28|629.28|633.27|629.27|2
1623278300000|2021-06-09 22:38:20|633.29|629.29|633.37|629.37|633.39|629.39|633.29|629.29|9
1623278310000|2021-06-09 22:38:30|633.36|629.36|633.19|629.19|633.37|629.37|633.19|629.19|12
1623278320000|2021-06-09 22:38:40|633.2|629.2|633.13|629.13|633.2|629.2|633.13|629.13|8
1623278330000|2021-06-09 22:38:50|633.15|629.15|632.87|628.87|633.17|629.17|632.84|628.84|14
1623278340000|2021-06-09 22:39:00|632.84|628.84|632.85|628.85|632.88|628.88|632.82|628.82|12
1623278350000|2021-06-09 22:39:10|632.86|628.86|633.03|629.03|633.03|629.03|632.83|628.83|11
1623278360000|2021-06-09 22:39:20|633.05|629.05|633.03|629.03|633.17|629.17|633|629|21
1623278370000|2021-06-09 22:39:30|633.04|629.04|633.04|629.04|633.04|629.04|632.98|628.98|12
1623278380000|2021-06-09 22:39:40|633|629|633.22|629.22|633.24|629.24|633|629|18
1623278390000|2021-06-09 22:39:50|633.23|629.23|633.44|629.44|633.45|629.45|633.23|629.23|7
1623278400000|2021-06-09 22:40:00|633.43|629.43|633.51|629.51|633.54|629.54|633.42|629.42|7
1623278410000|2021-06-09 22:40:10|633.53|629.53|633.7|629.7|633.7|629.7|633.35|629.35|14
1623278420000|2021-06-09 22:40:20|633.69|629.69|633.65|629.65|633.92|629.92|633.62|629.62|14
1623278430000|2021-06-09 22:40:30|633.64|629.64|633.38|629.38|633.66|629.66|633.38|629.38|16
1623278440000|2021-06-09 22:40:40|633.37|629.37|633.29|629.29|633.38|629.38|633.28|629.28|15
1623278450000|2021-06-09 22:40:50|633.28|629.28|633.35|629.35|633.35|629.35|633.15|629.15|17
1623278460000|2021-06-09 22:41:00|633.37|629.37|633.88|629.88|633.88|629.88|633.35|629.35|19
1623278470000|2021-06-09 22:41:10|633.93|629.93|633.82|629.82|633.94|629.94|633.8|629.8|14
1623278480000|2021-06-09 22:41:20|633.81|629.81|633.81|629.81|633.82|629.82|633.8|629.8|11
1623278510000|2021-06-09 22:41:50|633.9|629.9|633.9|629.9|633.9|629.9|633.9|629.9|1
1623278520000|2021-06-09 22:42:00|633.65|629.65|634.16|630.16|634.39|630.39|633.65|629.65|20
1623278530000|2021-06-09 22:42:10|634.14|630.14|634.01|630.01|634.15|630.15|633.95|629.95|14
1623278540000|2021-06-09 22:42:20|634.02|630.02|633.69|629.69|634.02|630.02|633.69|629.69|15
1623278550000|2021-06-09 22:42:30|633.68|629.68|633.66|629.66|633.68|629.68|633.58|629.58|16
1623278560000|2021-06-09 22:42:40|633.65|629.65|633.43|629.43|633.66|629.66|633.33|629.33|13
1623278570000|2021-06-09 22:42:50|633.27|629.27|633.11|629.11|633.27|629.27|633.06|629.06|19
1623278580000|2021-06-09 22:43:00|633.07|629.07|633.11|629.11|633.14|629.14|633.04|629.04|26
1623278590000|2021-06-09 22:43:10|633.07|629.07|633|629|633.07|629.07|632.97|628.97|17
1623278600000|2021-06-09 22:43:20|632.9|628.9|633.5|629.5|633.84|629.84|632.87|628.87|16
1623278610000|2021-06-09 22:43:30|633.6|629.6|633.53|629.53|633.6|629.6|633.52|629.52|11
1623278620000|2021-06-09 22:43:40|633.55|629.55|633.35|629.35|633.61|629.61|633.35|629.35|11
1623278630000|2021-06-09 22:43:50|633.34|629.34|633.19|629.19|633.36|629.36|633.19|629.19|18
1623278640000|2021-06-09 22:44:00|633.23|629.23|633.18|629.18|633.23|629.23|633.16|629.16|18
1623278650000|2021-06-09 22:44:10|633.19|629.19|633.14|629.14|633.19|629.19|633.14|629.14|13
1623278660000|2021-06-09 22:44:20|633.13|629.13|633.3|629.3|633.31|629.31|633.12|629.12|18
1623278670000|2021-06-09 22:44:30|633.31|629.31|633.22|629.22|633.31|629.31|633.22|629.22|7
1623278680000|2021-06-09 22:44:40|633.14|629.14|632.99|628.99|633.31|629.31|632.99|628.99|18
1623278690000|2021-06-09 22:44:50|632.98|628.98|632.87|628.87|632.98|628.98|632.85|628.85|9
1623278710000|2021-06-09 22:45:10|632.88|628.88|633.19|629.19|633.23|629.23|632.88|628.88|22
1623278720000|2021-06-09 22:45:20|633.18|629.18|633.27|629.27|633.27|629.27|633.18|629.18|9
1623278730000|2021-06-09 22:45:30|633.23|629.23|633.23|629.23|633.25|629.25|633.22|629.22|12
1623278740000|2021-06-09 22:45:40|633.3|629.3|633.37|629.37|633.37|629.37|633.25|629.25|8
1623278750000|2021-06-09 22:45:50|633.27|629.27|633.08|629.08|633.29|629.29|633.08|629.08|6
1623278760000|2021-06-09 22:46:00|633.09|629.09|633.08|629.08|633.1|629.1|633.04|629.04|8
1623278770000|2021-06-09 22:46:10|633.09|629.09|633.04|629.04|633.12|629.12|633.03|629.03|14
1623278780000|2021-06-09 22:46:20|633.05|629.05|632.95|628.95|633.09|629.09|632.95|628.95|8
1623278790000|2021-06-09 22:46:30|632.98|628.98|633.24|629.24|633.24|629.24|632.95|628.95|14
1623278800000|2021-06-09 22:46:40|633.27|629.27|633.31|629.31|633.38|629.38|633.24|629.24|10
1623278810000|2021-06-09 22:46:50|633.32|629.32|633.07|629.07|633.32|629.32|633.07|629.07|13
1623278820000|2021-06-09 22:47:00|633.08|629.08|633.1|629.1|633.1|629.1|633.08|629.08|2
1623278830000|2021-06-09 22:47:10|633.08|629.08|633.08|629.08|633.1|629.1|633.06|629.06|9
1623278840000|2021-06-09 22:47:20|633.11|629.11|633.11|629.11|633.12|629.12|633.07|629.07|13
1623278850000|2021-06-09 22:47:30|633.12|629.12|633.16|629.16|633.24|629.24|633.06|629.06|14
1623278860000|2021-06-09 22:47:40|633.24|629.24|633|629|633.25|629.25|632.96|628.96|17
1623278870000|2021-06-09 22:47:50|633.01|629.01|633.55|629.55|633.55|629.55|633|629|18
1623278880000|2021-06-09 22:48:00|633.67|629.67|633.15|629.15|633.67|629.67|633.15|629.15|18
1623278890000|2021-06-09 22:48:10|633.16|629.16|632.99|628.99|633.16|629.16|632.99|628.99|13
1623278900000|2021-06-09 22:48:20|633|629|632.73|628.73|633|629|632.72|628.72|18
1623278910000|2021-06-09 22:48:30|632.72|628.72|632.62|628.62|632.72|628.72|632.62|628.62|11
1623278920000|2021-06-09 22:48:40|632.63|628.63|632.64|628.64|632.66|628.66|632.62|628.62|16
1623278930000|2021-06-09 22:48:50|632.63|628.63|632.63|628.63|632.65|628.65|632.63|628.63|9
1623278940000|2021-06-09 22:49:00|632.65|628.65|632.52|628.52|632.66|628.66|632.49|628.49|12
1623278950000|2021-06-09 22:49:10|632.5|628.5|632.52|628.52|632.54|628.54|632.5|628.5|11
1623278960000|2021-06-09 22:49:20|632.54|628.54|632.54|628.54|632.54|628.54|632.5|628.5|11
1623278970000|2021-06-09 22:49:30|632.52|628.52|632.48|628.48|632.55|628.55|632.48|628.48|14
1623278980000|2021-06-09 22:49:40|632.49|628.49|632.49|628.49|632.51|628.51|632.49|628.49|8
1623278990000|2021-06-09 22:49:50|632.5|628.5|632.53|628.53|632.53|628.53|632.5|628.5|8
1623279000000|2021-06-09 22:50:00|632.54|628.54|633.11|629.11|633.12|629.12|632.54|628.54|26
1623279010000|2021-06-09 22:50:10|633.13|629.13|633.27|629.27|633.33|629.33|633.13|629.13|14
1623279020000|2021-06-09 22:50:20|633.3|629.3|633.33|629.33|633.33|629.33|633.3|629.3|5
1623279030000|2021-06-09 22:50:30|633.32|629.32|633.15|629.15|633.33|629.33|633.15|629.15|4
1623279040000|2021-06-09 22:50:40|633.33|629.33|633.15|629.15|633.49|629.49|633.15|629.15|14
1623279050000|2021-06-09 22:50:50|633.3|629.3|633.3|629.3|633.3|629.3|633.3|629.3|1
1623279060000|2021-06-09 22:51:00|633.29|629.29|633.31|629.31|633.38|629.38|633.19|629.19|16
1623279070000|2021-06-09 22:51:10|633.32|629.32|632.94|628.94|633.41|629.41|632.83|628.83|24
1623279080000|2021-06-09 22:51:20|632.95|628.95|632.79|628.79|633.12|629.12|632.79|628.79|22
1623279090000|2021-06-09 22:51:30|632.78|628.78|632.64|628.64|632.78|628.78|632.64|628.64|14
1623279100000|2021-06-09 22:51:40|632.56|628.56|632.59|628.59|632.63|628.63|632.56|628.56|15
1623279110000|2021-06-09 22:51:50|632.58|628.58|632.54|628.54|632.61|628.61|632.54|628.54|14
1623279120000|2021-06-09 22:52:00|632.53|628.53|632.99|628.99|632.99|628.99|632.45|628.45|23
1623279130000|2021-06-09 22:52:10|632.95|628.95|633.62|629.62|633.79|629.79|632.95|628.95|22
1623279140000|2021-06-09 22:52:20|633.74|629.74|633.57|629.57|633.74|629.74|633.57|629.57|21
1623279150000|2021-06-09 22:52:30|633.58|629.58|633.7|629.7|633.7|629.7|633.58|629.58|9
1623279160000|2021-06-09 22:52:40|633.71|629.71|634.26|630.26|634.38|630.38|633.71|629.71|25
1623279170000|2021-06-09 22:52:50|634.24|630.24|634.46|630.46|634.52|630.52|634.15|630.15|18
1623279180000|2021-06-09 22:53:00|634.45|630.45|635.36|631.36|635.44|631.44|634.45|630.45|22
1623279190000|2021-06-09 22:53:10|635.39|631.39|635.61|631.61|635.61|631.61|635.39|631.39|11
1623279200000|2021-06-09 22:53:20|635.63|631.63|635.55|631.55|635.66|631.66|635.55|631.55|8
1623279210000|2021-06-09 22:53:30|635.61|631.61|635.57|631.57|635.76|631.76|635.54|631.54|38
1623279220000|2021-06-09 22:53:40|635.55|631.55|636.09|632.09|636.09|632.09|635.53|631.53|28
1623279230000|2021-06-09 22:53:50|636.06|632.06|635.96|631.96|636.14|632.14|635.81|631.81|29
1623279240000|2021-06-09 22:54:00|635.98|631.98|635.95|631.95|635.98|631.98|635.95|631.95|16
1623279250000|2021-06-09 22:54:10|635.93|631.93|635.73|631.73|635.95|631.95|635.72|631.72|16
1623279260000|2021-06-09 22:54:20|635.72|631.72|635.32|631.32|635.72|631.72|635.28|631.28|14
1623279270000|2021-06-09 22:54:30|635.29|631.29|635.24|631.24|635.29|631.29|635.13|631.13|19
1623279280000|2021-06-09 22:54:40|635.19|631.19|635|631|635.19|631.19|634.97|630.97|13
1623279290000|2021-06-09 22:54:50|634.86|630.86|634.83|630.83|634.89|630.89|634.83|630.83|18
1623279300000|2021-06-09 22:55:00|634.82|630.82|634.64|630.64|634.83|630.83|634.59|630.59|17
1623279310000|2021-06-09 22:55:10|634.65|630.65|634.07|630.07|634.68|630.68|634.02|630.02|23
1623279320000|2021-06-09 22:55:20|634.06|630.06|634.08|630.08|634.08|630.08|633.96|629.96|6
1623279330000|2021-06-09 22:55:30|634.14|630.14|634.02|630.02|634.14|630.14|634.02|630.02|4
1623279340000|2021-06-09 22:55:40|634.01|630.01|634.07|630.07|634.07|630.07|634.01|630.01|5
1623279350000|2021-06-09 22:55:50|634.06|630.06|633.9|629.9|634.07|630.07|633.88|629.88|10
1623279360000|2021-06-09 22:56:00|633.92|629.92|633.98|629.98|633.98|629.98|633.9|629.9|11
1623279370000|2021-06-09 22:56:10|634|630|634.02|630.02|634.02|630.02|633.92|629.92|19
1623279380000|2021-06-09 22:56:20|634.01|630.01|633.96|629.96|634.04|630.04|633.9|629.9|14
1623279400000|2021-06-09 22:56:40|634.01|630.01|633.94|629.94|634.01|630.01|633.94|629.94|2
1623279410000|2021-06-09 22:56:50|633.98|629.98|634.12|630.12|634.26|630.26|633.98|629.98|6
1623279420000|2021-06-09 22:57:00|634.14|630.14|634.1|630.1|634.25|630.25|634.1|630.1|10
1623279440000|2021-06-09 22:57:20|634.09|630.09|634.1|630.1|634.14|630.14|634.08|630.08|12
1623279450000|2021-06-09 22:57:30|634.07|630.07|634.12|630.12|634.12|630.12|634.05|630.05|7
1623279460000|2021-06-09 22:57:40|634.15|630.15|634.15|630.15|634.29|630.29|634.07|630.07|12
1623279470000|2021-06-09 22:57:50|634.23|630.23|634.34|630.34|634.34|630.34|634.23|630.23|7
1623279480000|2021-06-09 22:58:00|634.35|630.35|634.08|630.08|634.35|630.35|634.07|630.07|11
1623279490000|2021-06-09 22:58:10|634.04|630.04|633.89|629.89|634.04|630.04|633.89|629.89|19
1623279500000|2021-06-09 22:58:20|633.87|629.87|633.91|629.91|633.91|629.91|633.85|629.85|11
1623279510000|2021-06-09 22:58:30|633.92|629.92|633.95|629.95|633.95|629.95|633.9|629.9|17
1623279520000|2021-06-09 22:58:40|633.94|629.94|633.89|629.89|633.94|629.94|633.89|629.89|12
1623279530000|2021-06-09 22:58:50|633.87|629.87|633.87|629.87|633.94|629.94|633.87|629.87|10
1623279540000|2021-06-09 22:59:00|633.88|629.88|633.94|629.94|633.94|629.94|633.86|629.86|9
1623279550000|2021-06-09 22:59:10|633.93|629.93|633.73|629.73|633.94|629.94|633.73|629.73|15
1623279560000|2021-06-09 22:59:20|633.74|629.74|633.74|629.74|633.74|629.74|633.73|629.73|3
1623279570000|2021-06-09 22:59:30|633.67|629.67|633.27|629.27|633.67|629.67|633.1|629.1|23
1623279580000|2021-06-09 22:59:40|633.26|629.26|632.73|628.73|633.32|629.32|632.73|628.73|28
1623279590000|2021-06-09 22:59:50|632.74|628.74|632.78|628.78|632.8|628.8|632.74|628.74|4
1623279600000|2021-06-09 23:00:00|632.83|628.83|632.69|628.69|632.84|628.84|632.69|628.69|13
1623279620000|2021-06-09 23:00:20|632.67|628.67|632.66|628.66|632.69|628.69|632.55|628.55|15
1623279630000|2021-06-09 23:00:30|632.65|628.65|632.46|628.46|632.8|628.8|632.46|628.46|6
1623279640000|2021-06-09 23:00:40|632.45|628.45|632.27|628.27|632.45|628.45|632.09|628.09|32
1623279650000|2021-06-09 23:00:50|632.26|628.26|632.08|628.08|632.26|628.26|631.99|627.99|21
1623279660000|2021-06-09 23:01:00|632.04|628.04|631.88|627.88|632.04|628.04|631.88|627.88|16
1623279670000|2021-06-09 23:01:10|631.82|627.82|631.55|627.55|631.82|627.82|631.5|627.5|18
1623279680000|2021-06-09 23:01:20|631.52|627.52|631.14|627.14|631.57|627.57|631.13|627.13|22
1623279690000|2021-06-09 23:01:30|631.13|627.13|631.56|627.56|631.59|627.59|631.13|627.13|21
1623279700000|2021-06-09 23:01:40|631.57|627.57|631.03|627.03|631.57|627.57|631.02|627.02|20
1623279710000|2021-06-09 23:01:50|631.13|627.13|631.32|627.32|631.42|627.42|631.13|627.13|11
1623279720000|2021-06-09 23:02:00|631.31|627.31|631.17|627.17|631.58|627.58|631.17|627.17|23
1623279730000|2021-06-09 23:02:10|631.18|627.18|631.19|627.19|631.25|627.25|631.16|627.16|21
1623279740000|2021-06-09 23:02:20|631.2|627.2|631|627|631.2|627.2|630.95|626.95|15
1623279750000|2021-06-09 23:02:30|631.03|627.03|630.99|626.99|631.03|627.03|630.91|626.91|11
1623279760000|2021-06-09 23:02:40|631|627|630.98|626.98|631|627|630.97|626.97|4
1623279770000|2021-06-09 23:02:50|630.97|626.97|631.24|627.24|631.24|627.24|630.95|626.95|10
1623279780000|2021-06-09 23:03:00|631.08|627.08|631.01|627.01|631.2|627.2|630.93|626.93|28
1623279790000|2021-06-09 23:03:10|630.99|626.99|630.76|626.76|630.99|626.99|630.76|626.76|19
1623279800000|2021-06-09 23:03:20|630.75|626.75|630.88|626.88|630.88|626.88|630.71|626.71|17
1623279810000|2021-06-09 23:03:30|630.87|626.87|631.17|627.17|631.17|627.17|630.87|626.87|24
1623279820000|2021-06-09 23:03:40|631.18|627.18|631.23|627.23|631.23|627.23|631.04|627.04|26
1623279830000|2021-06-09 23:03:50|631.22|627.22|631.48|627.48|631.48|627.48|631.16|627.16|20
1623279840000|2021-06-09 23:04:00|631.47|627.47|631.47|627.47|631.52|627.52|631.43|627.43|20
1623279850000|2021-06-09 23:04:10|631.57|627.57|631.5|627.5|631.59|627.59|631.41|627.41|26
1623279860000|2021-06-09 23:04:20|631.42|627.42|631.38|627.38|631.52|627.52|631.38|627.38|22
1623279870000|2021-06-09 23:04:30|631.37|627.37|631.34|627.34|631.48|627.48|631.34|627.34|13
1623279880000|2021-06-09 23:04:40|631.35|627.35|631.36|627.36|631.42|627.42|631.32|627.32|5
1623279890000|2021-06-09 23:04:50|631.39|627.39|631.36|627.36|631.39|627.39|631.33|627.33|11
1623279900000|2021-06-09 23:05:00|631.37|627.37|631.67|627.67|631.69|627.69|631.36|627.36|28
1623279910000|2021-06-09 23:05:10|631.68|627.68|631.81|627.81|631.84|627.84|631.62|627.62|17
1623279920000|2021-06-09 23:05:20|631.82|627.82|631.99|627.99|632.02|628.02|631.82|627.82|19
1623279930000|2021-06-09 23:05:30|632.02|628.02|631.68|627.68|632.05|628.05|631.68|627.68|22
1623279940000|2021-06-09 23:05:40|631.66|627.66|631.81|627.81|631.83|627.83|631.65|627.65|17
1623279950000|2021-06-09 23:05:50|631.8|627.8|631.89|627.89|632.05|628.05|631.67|627.67|19
1623279960000|2021-06-09 23:06:00|632|628|631.76|627.76|632.21|628.21|631.74|627.74|28
1623279970000|2021-06-09 23:06:10|631.79|627.79|631.79|627.79|631.79|627.79|631.73|627.73|18
1623279980000|2021-06-09 23:06:20|631.77|627.77|631.89|627.89|631.89|627.89|631.77|627.77|7
1623279990000|2021-06-09 23:06:30|631.88|627.88|631.86|627.86|631.89|627.89|631.82|627.82|16
1623280000000|2021-06-09 23:06:40|631.87|627.87|631.62|627.62|631.87|627.87|631.61|627.61|20
1623280010000|2021-06-09 23:06:50|631.61|627.61|631.48|627.48|631.63|627.63|631.48|627.48|16
1623280020000|2021-06-09 23:07:00|631.49|627.49|631.3|627.3|631.52|627.52|631.29|627.29|13
1623280030000|2021-06-09 23:07:10|631.28|627.28|631.27|627.27|631.29|627.29|631.26|627.26|5
1623280040000|2021-06-09 23:07:20|631.24|627.24|631.36|627.36|631.38|627.38|631.05|627.05|18
1623280050000|2021-06-09 23:07:30|631.38|627.38|631.7|627.7|631.74|627.74|631.15|627.15|25
1623280060000|2021-06-09 23:07:40|631.69|627.69|631.96|627.96|631.98|627.98|631.47|627.47|19
1623280070000|2021-06-09 23:07:50|631.97|627.97|632|628|632.1|628.1|631.97|627.97|11
1623280080000|2021-06-09 23:08:00|631.99|627.99|631.97|627.97|632|628|631.94|627.94|18
1623280090000|2021-06-09 23:08:10|631.96|627.96|631.94|627.94|631.99|627.99|631.94|627.94|15
1623280100000|2021-06-09 23:08:20|631.93|627.93|631.92|627.92|631.96|627.96|631.87|627.87|25
1623280110000|2021-06-09 23:08:30|631.93|627.93|631.87|627.87|631.94|627.94|631.86|627.86|16
1623280120000|2021-06-09 23:08:40|631.88|627.88|631.79|627.79|631.88|627.88|631.77|627.77|14
1623280130000|2021-06-09 23:08:50|631.78|627.78|631.99|627.99|632|628|631.78|627.78|15
1623280140000|2021-06-09 23:09:00|631.98|627.98|631.87|627.87|631.98|627.98|631.85|627.85|11
1623280150000|2021-06-09 23:09:10|631.86|627.86|631.87|627.87|631.88|627.88|631.82|627.82|10
1623280160000|2021-06-09 23:09:20|631.88|627.88|631.87|627.87|631.9|627.9|631.87|627.87|7
1623280170000|2021-06-09 23:09:30|631.89|627.89|631.86|627.86|631.89|627.89|631.86|627.86|5
1623280180000|2021-06-09 23:09:40|631.87|627.87|631.86|627.86|631.87|627.87|631.86|627.86|2
1623280190000|2021-06-09 23:09:50|631.99|627.99|632.07|628.07|632.17|628.17|631.96|627.96|24
1623280200000|2021-06-09 23:10:00|632.09|628.09|632.08|628.08|632.13|628.13|632.06|628.06|12
1623280210000|2021-06-09 23:10:10|632.12|628.12|632.21|628.21|632.21|628.21|632.12|628.12|7
1623280220000|2021-06-09 23:10:20|632.22|628.22|632.24|628.24|632.25|628.25|632.22|628.22|15
1623280230000|2021-06-09 23:10:30|632.23|628.23|632.24|628.24|632.24|628.24|632.23|628.23|8
1623280240000|2021-06-09 23:10:40|632.25|628.25|632.25|628.25|632.25|628.25|632.24|628.24|5
1623280250000|2021-06-09 23:10:50|632.24|628.24|632.22|628.22|632.24|628.24|632.12|628.12|20
1623280260000|2021-06-09 23:11:00|632.24|628.24|632.2|628.2|632.26|628.26|632.2|628.2|10
1623280270000|2021-06-09 23:11:10|632.22|628.22|632.15|628.15|632.23|628.23|632.14|628.14|16
1623280280000|2021-06-09 23:11:20|632.14|628.14|632.12|628.12|632.15|628.15|632.12|628.12|17
1623280290000|2021-06-09 23:11:30|632.11|628.11|632.11|628.11|632.13|628.13|632.1|628.1|7
1623280300000|2021-06-09 23:11:40|632.1|628.1|632.07|628.07|632.1|628.1|632.07|628.07|2
1623280310000|2021-06-09 23:11:50|632.08|628.08|632.08|628.08|632.08|628.08|632.08|628.08|1
1623280320000|2021-06-09 23:12:00|632.09|628.09|632.18|628.18|632.18|628.18|632.06|628.06|11
1623280330000|2021-06-09 23:12:10|632.2|628.2|632.34|628.34|632.34|628.34|632.15|628.15|9
1623280340000|2021-06-09 23:12:20|632.33|628.33|632.51|628.51|632.53|628.53|632.33|628.33|11
1623280350000|2021-06-09 23:12:30|632.5|628.5|632.81|628.81|632.81|628.81|632.46|628.46|11
1623280360000|2021-06-09 23:12:40|632.82|628.82|632.87|628.87|632.89|628.89|632.81|628.81|18
1623280370000|2021-06-09 23:12:50|632.89|628.89|632.86|628.86|632.89|628.89|632.85|628.85|12
1623280380000|2021-06-09 23:13:00|632.87|628.87|632.54|628.54|632.87|628.87|632.41|628.41|25
1623280390000|2021-06-09 23:13:10|632.53|628.53|632.76|628.76|632.76|628.76|632.53|628.53|21
1623280400000|2021-06-09 23:13:20|632.78|628.78|633.36|629.36|633.38|629.38|632.78|628.78|22
1623280410000|2021-06-09 23:13:30|633.34|629.34|633.45|629.45|633.45|629.45|633.34|629.34|17
1623280420000|2021-06-09 23:13:40|633.47|629.47|634.53|630.53|634.65|630.65|633.47|629.47|30
1623280430000|2021-06-09 23:13:50|634.64|630.64|634.29|630.29|634.7|630.7|634.29|630.29|26
1623280440000|2021-06-09 23:14:00|634.28|630.28|633.82|629.82|634.28|630.28|633.81|629.81|25
1623280450000|2021-06-09 23:14:10|633.8|629.8|633.7|629.7|633.82|629.82|633.7|629.7|14
1623280460000|2021-06-09 23:14:20|633.71|629.71|633.43|629.43|633.72|629.72|633.42|629.42|17
1623280470000|2021-06-09 23:14:30|633.42|629.42|633.43|629.43|633.49|629.49|633.36|629.36|15
1623280480000|2021-06-09 23:14:40|633.55|629.55|633.79|629.79|633.81|629.81|633.54|629.54|24
1623280490000|2021-06-09 23:14:50|633.81|629.81|633.69|629.69|633.84|629.84|633.68|629.68|17
1623280500000|2021-06-09 23:15:00|633.68|629.68|633.33|629.33|633.68|629.68|633.33|629.33|13
1623280510000|2021-06-09 23:15:10|633.26|629.26|633.26|629.26|633.26|629.26|633.26|629.26|1
1623280520000|2021-06-09 23:15:20|633.23|629.23|633.27|629.27|633.3|629.3|633.22|629.22|6
1623280530000|2021-06-09 23:15:30|633.28|629.28|633.36|629.36|633.38|629.38|633.22|629.22|9
1623280540000|2021-06-09 23:15:40|633.6|629.6|634.03|630.03|634.11|630.11|633.36|629.36|18
1623280550000|2021-06-09 23:15:50|634.08|630.08|634.03|630.03|634.08|630.08|634.01|630.01|16
1623280560000|2021-06-09 23:16:00|634.04|630.04|633.65|629.65|634.04|630.04|633.63|629.63|28
1623280570000|2021-06-09 23:16:10|633.78|629.78|633.85|629.85|633.85|629.85|633.72|629.72|16
1623280580000|2021-06-09 23:16:20|633.86|629.86|633.76|629.76|633.86|629.86|633.76|629.76|15
1623280590000|2021-06-09 23:16:30|633.75|629.75|633.71|629.71|633.76|629.76|633.69|629.69|14
1623280600000|2021-06-09 23:16:40|633.67|629.67|633.5|629.5|633.67|629.67|633.48|629.48|21
1623280610000|2021-06-09 23:16:50|633.42|629.42|633.45|629.45|633.45|629.45|633.39|629.39|13
1623280620000|2021-06-09 23:17:00|633.44|629.44|633.41|629.41|633.45|629.45|633.41|629.41|15
1623280630000|2021-06-09 23:17:10|633.42|629.42|633.38|629.38|633.42|629.42|633.3|629.3|12
1623280640000|2021-06-09 23:17:20|633.37|629.37|633.79|629.79|633.8|629.8|633.36|629.36|34
1623280650000|2021-06-09 23:17:30|633.8|629.8|634.22|630.22|634.28|630.28|633.73|629.73|23
1623280660000|2021-06-09 23:17:40|634.17|630.17|633.96|629.96|634.21|630.21|633.77|629.77|26
1623280670000|2021-06-09 23:17:50|633.97|629.97|633.98|629.98|633.99|629.99|633.91|629.91|18
1623280680000|2021-06-09 23:18:00|633.97|629.97|633.91|629.91|634|630|633.88|629.88|23
1623280690000|2021-06-09 23:18:10|633.92|629.92|634.43|630.43|634.44|630.44|633.83|629.83|18
1623280700000|2021-06-09 23:18:20|634.36|630.36|634.42|630.42|634.49|630.49|634.29|630.29|17
1623280710000|2021-06-09 23:18:30|634.47|630.47|634.36|630.36|634.47|630.47|634.23|630.23|18
1623280720000|2021-06-09 23:18:40|634.35|630.35|634.25|630.25|634.36|630.36|634.25|630.25|17
1623280730000|2021-06-09 23:18:50|634.26|630.26|634.3|630.3|634.31|630.31|634.26|630.26|9
1623280740000|2021-06-09 23:19:00|634.43|630.43|634.4|630.4|634.43|630.43|634.32|630.32|9
1623280750000|2021-06-09 23:19:10|634.35|630.35|634.35|630.35|634.4|630.4|634.29|630.29|13
1623280760000|2021-06-09 23:19:20|634.32|630.32|634.11|630.11|634.35|630.35|634.06|630.06|16
1623280770000|2021-06-09 23:19:30|634.06|630.06|634.05|630.05|634.11|630.11|634.05|630.05|9
1623280780000|2021-06-09 23:19:40|634.06|630.06|634.34|630.34|634.34|630.34|634.05|630.05|14
1623280790000|2021-06-09 23:19:50|634.13|630.13|634.35|630.35|634.37|630.37|634.13|630.13|20
1623280800000|2021-06-09 23:20:00|634.36|630.36|634.32|630.32|634.36|630.36|634.32|630.32|16
1623280810000|2021-06-09 23:20:10|634.31|630.31|634.31|630.31|634.32|630.32|634.3|630.3|7
1623280820000|2021-06-09 23:20:20|634.32|630.32|634.22|630.22|634.32|630.32|634.22|630.22|10
1623280830000|2021-06-09 23:20:30|634.23|630.23|634.31|630.31|634.32|630.32|634.23|630.23|7
1623280840000|2021-06-09 23:20:40|634.33|630.33|634.43|630.43|634.43|630.43|634.28|630.28|10
1623280850000|2021-06-09 23:20:50|634.45|630.45|634.41|630.41|634.46|630.46|634.4|630.4|9
1623280860000|2021-06-09 23:21:00|634.45|630.45|634.4|630.4|634.45|630.45|634.4|630.4|9
1623280870000|2021-06-09 23:21:10|634.41|630.41|634.35|630.35|634.42|630.42|634.35|630.35|10
1623280880000|2021-06-09 23:21:20|634.34|630.34|634.28|630.28|634.34|630.34|634.28|630.28|16
1623280890000|2021-06-09 23:21:30|634.23|630.23|634.1|630.1|634.27|630.27|634.05|630.05|18
1623280900000|2021-06-09 23:21:40|634.2|630.2|634.09|630.09|634.2|630.2|634.07|630.07|12
1623280910000|2021-06-09 23:21:50|634.07|630.07|634.22|630.22|634.23|630.23|634.07|630.07|11
1623280920000|2021-06-09 23:22:00|634.21|630.21|634.21|630.21|634.23|630.23|634.18|630.18|20
1623280930000|2021-06-09 23:22:10|634.22|630.22|634.21|630.21|634.23|630.23|634.21|630.21|4
1623280940000|2021-06-09 23:22:20|634.33|630.33|634.49|630.49|634.54|630.54|634.32|630.32|16
1623280950000|2021-06-09 23:22:30|634.53|630.53|634.55|630.55|634.55|630.55|634.49|630.49|8
1623280960000|2021-06-09 23:22:40|634.6|630.6|634.54|630.54|634.61|630.61|634.54|630.54|19
1623280970000|2021-06-09 23:22:50|634.55|630.55|634.54|630.54|634.75|630.75|634.45|630.45|19
1623280980000|2021-06-09 23:23:00|634.55|630.55|634.62|630.62|634.62|630.62|634.45|630.45|20
1623280990000|2021-06-09 23:23:10|634.61|630.61|634.57|630.57|634.61|630.61|634.45|630.45|12
1623281000000|2021-06-09 23:23:20|634.6|630.6|634.39|630.39|634.63|630.63|634.38|630.38|17
1623281010000|2021-06-09 23:23:30|634.38|630.38|634.4|630.4|634.41|630.41|634.36|630.36|13
1623281020000|2021-06-09 23:23:40|634.41|630.41|634.4|630.4|634.41|630.41|634.39|630.39|19
1623281030000|2021-06-09 23:23:50|634.41|630.41|634.37|630.37|634.44|630.44|634.35|630.35|12
1623281040000|2021-06-09 23:24:00|634.42|630.42|634.32|630.32|634.42|630.42|634.32|630.32|14
1623281050000|2021-06-09 23:24:10|634.37|630.37|634.32|630.32|634.37|630.37|634.31|630.31|19
1623281060000|2021-06-09 23:24:20|634.36|630.36|634.57|630.57|634.57|630.57|634.3|630.3|16
1623281070000|2021-06-09 23:24:30|634.48|630.48|634.64|630.64|634.65|630.65|634.47|630.47|15
1623281080000|2021-06-09 23:24:40|634.65|630.65|634.55|630.55|634.84|630.84|634.55|630.55|22
1623281090000|2021-06-09 23:24:50|634.79|630.79|634.75|630.75|634.84|630.84|634.54|630.54|21
1623281100000|2021-06-09 23:25:00|634.74|630.74|634.64|630.64|634.77|630.77|634.64|630.64|14
1623281110000|2021-06-09 23:25:10|634.74|630.74|634.55|630.55|634.74|630.74|634.41|630.41|6
1623281120000|2021-06-09 23:25:20|634.54|630.54|634.54|630.54|634.55|630.55|634.54|630.54|5
1623281130000|2021-06-09 23:25:30|634.55|630.55|634.55|630.55|634.55|630.55|634.54|630.54|3
1623281150000|2021-06-09 23:25:50|634.54|630.54|634.35|630.35|634.54|630.54|634.35|630.35|8
1623281160000|2021-06-09 23:26:00|634.36|630.36|634.36|630.36|634.36|630.36|634.36|630.36|1
1623281170000|2021-06-09 23:26:10|634.23|630.23|634.14|630.14|634.24|630.24|634.14|630.14|4
1623281180000|2021-06-09 23:26:20|634.11|630.11|634.19|630.19|634.19|630.19|634.1|630.1|9
1623281190000|2021-06-09 23:26:30|634.18|630.18|633.87|629.87|634.18|630.18|633.87|629.87|13
1623281200000|2021-06-09 23:26:40|633.9|629.9|633.88|629.88|633.91|629.91|633.86|629.86|9
1623281210000|2021-06-09 23:26:50|633.9|629.9|634.39|630.39|634.39|630.39|633.9|629.9|25
1623281220000|2021-06-09 23:27:00|634.4|630.4|634.68|630.68|634.68|630.68|634.32|630.32|14
1623281230000|2021-06-09 23:27:10|634.66|630.66|634.82|630.82|635.04|631.04|634.66|630.66|19
1623281240000|2021-06-09 23:27:20|634.83|630.83|635.2|631.2|635.38|631.38|634.83|630.83|18
1623281250000|2021-06-09 23:27:30|634.97|630.97|634.82|630.82|635.13|631.13|634.82|630.82|14
1623281260000|2021-06-09 23:27:40|634.69|630.69|634.9|630.9|634.95|630.95|634.69|630.69|17
1623281270000|2021-06-09 23:27:50|634.95|630.95|635.21|631.21|635.21|631.21|634.89|630.89|23
1623281280000|2021-06-09 23:28:00|635.22|631.22|635.17|631.17|635.22|631.22|635.16|631.16|21
1623281290000|2021-06-09 23:28:10|635.18|631.18|635.12|631.12|635.25|631.25|635.12|631.12|19
1623281300000|2021-06-09 23:28:20|635.11|631.11|634.64|630.64|635.18|631.18|634.49|630.49|26
1623281310000|2021-06-09 23:28:30|634.65|630.65|634.83|630.83|634.83|630.83|634.61|630.61|18
1623281320000|2021-06-09 23:28:40|634.82|630.82|634.71|630.71|634.83|630.83|634.71|630.71|15
1623281330000|2021-06-09 23:28:50|634.67|630.67|634.54|630.54|634.71|630.71|634.47|630.47|21
1623281340000|2021-06-09 23:29:00|634.53|630.53|634.33|630.33|634.53|630.53|634.33|630.33|14
1623281350000|2021-06-09 23:29:10|634.31|630.31|634.18|630.18|634.38|630.38|634.18|630.18|11
1623281360000|2021-06-09 23:29:20|634.39|630.39|634.79|630.79|635.02|631.02|634.32|630.32|15
1623281370000|2021-06-09 23:29:30|634.8|630.8|634.47|630.47|634.85|630.85|634.42|630.42|14
1623281380000|2021-06-09 23:29:40|634.35|630.35|634.53|630.53|634.66|630.66|634.35|630.35|17
1623281390000|2021-06-09 23:29:50|634.62|630.62|634.6|630.6|634.62|630.62|634.52|630.52|14
1623281400000|2021-06-09 23:30:00|634.61|630.61|634|630|634.64|630.64|633.96|629.96|27
1623281410000|2021-06-09 23:30:10|633.98|629.98|634|630|634.03|630.03|633.96|629.96|20
1623281420000|2021-06-09 23:30:20|633.99|629.99|634|630|634.04|630.04|633.99|629.99|13
1623281430000|2021-06-09 23:30:30|634.04|630.04|634.05|630.05|634.1|630.1|633.98|629.98|24
1623281440000|2021-06-09 23:30:40|634.01|630.01|634.33|630.33|634.33|630.33|634|630|17
1623281450000|2021-06-09 23:30:50|634.24|630.24|634.57|630.57|634.7|630.7|634.12|630.12|28
1623281460000|2021-06-09 23:31:00|634.55|630.55|634.13|630.13|634.6|630.6|634.11|630.11|34
1623281470000|2021-06-09 23:31:10|634.07|630.07|633.89|629.89|634.07|630.07|633.85|629.85|19
1623281480000|2021-06-09 23:31:20|633.9|629.9|633.65|629.65|634.01|630.01|633.65|629.65|20
1623281490000|2021-06-09 23:31:30|633.63|629.63|633.66|629.66|633.71|629.71|633.55|629.55|24
1623281500000|2021-06-09 23:31:40|633.68|629.68|634.1|630.1|634.17|630.17|633.66|629.66|24
1623281510000|2021-06-09 23:31:50|634.17|630.17|634.01|630.01|634.2|630.2|634.01|630.01|30
1623281520000|2021-06-09 23:32:00|634.02|630.02|634.28|630.28|634.28|630.28|633.84|629.84|23
1623281530000|2021-06-09 23:32:10|634.35|630.35|634.04|630.04|634.41|630.41|634.02|630.02|29
1623281540000|2021-06-09 23:32:20|634.03|630.03|634.04|630.04|634.05|630.05|634.02|630.02|9
1623281550000|2021-06-09 23:32:30|634.05|630.05|634.08|630.08|634.09|630.09|634.03|630.03|12
1623281560000|2021-06-09 23:32:40|634.09|630.09|634.08|630.08|634.1|630.1|634.08|630.08|10
1623281570000|2021-06-09 23:32:50|634.09|630.09|633.74|629.74|634.09|630.09|633.73|629.73|29
1623281580000|2021-06-09 23:33:00|633.73|629.73|633.77|629.77|633.77|629.77|633.73|629.73|16
1623281590000|2021-06-09 23:33:10|633.76|629.76|633.65|629.65|633.76|629.76|633.57|629.57|15
1623281600000|2021-06-09 23:33:20|633.66|629.66|633.46|629.46|633.66|629.66|633.43|629.43|17
1623281610000|2021-06-09 23:33:30|633.41|629.41|633.36|629.36|633.41|629.41|633.26|629.26|28
1623281620000|2021-06-09 23:33:40|633.25|629.25|633.06|629.06|633.36|629.36|633.03|629.03|26
1623281630000|2021-06-09 23:33:50|633.04|629.04|633.03|629.03|633.08|629.08|633.01|629.01|24
1623281640000|2021-06-09 23:34:00|632.99|628.99|632.99|628.99|632.99|628.99|632.94|628.94|8
1623281650000|2021-06-09 23:34:10|633.01|629.01|632.85|628.85|633.01|629.01|632.84|628.84|18
1623281660000|2021-06-09 23:34:20|632.69|628.69|632.77|628.77|632.77|628.77|632.69|628.69|20
1623281670000|2021-06-09 23:34:30|632.76|628.76|632.56|628.56|632.76|628.76|632.54|628.54|21
1623281680000|2021-06-09 23:34:40|632.54|628.54|632.92|628.92|632.92|628.92|632.54|628.54|12
1623281690000|2021-06-09 23:34:50|632.94|628.94|633.14|629.14|633.14|629.14|632.84|628.84|26
1623281700000|2021-06-09 23:35:00|633.05|629.05|633.45|629.45|633.74|629.74|633.01|629.01|18
1623281710000|2021-06-09 23:35:10|633.75|629.75|633.71|629.71|633.81|629.81|633.6|629.6|17
1623281720000|2021-06-09 23:35:20|633.83|629.83|633.6|629.6|633.83|629.83|633.55|629.55|19
1623281730000|2021-06-09 23:35:30|633.57|629.57|633.48|629.48|633.6|629.6|633.43|629.43|22
1623281740000|2021-06-09 23:35:40|633.49|629.49|633.51|629.51|633.51|629.51|633.49|629.49|5
1623281750000|2021-06-09 23:35:50|633.52|629.52|633.67|629.67|633.76|629.76|633.52|629.52|16
1623281760000|2021-06-09 23:36:00|633.74|629.74|633.77|629.77|633.77|629.77|633.72|629.72|6
1623281770000|2021-06-09 23:36:10|633.74|629.74|633.76|629.76|633.78|629.78|633.74|629.74|9
1623281780000|2021-06-09 23:36:20|633.78|629.78|633.47|629.47|633.79|629.79|633.47|629.47|18
1623281790000|2021-06-09 23:36:30|633.43|629.43|633.29|629.29|633.45|629.45|633.24|629.24|19
1623281800000|2021-06-09 23:36:40|633.28|629.28|633.36|629.36|633.4|629.4|633.17|629.17|22
1623281810000|2021-06-09 23:36:50|633.37|629.37|633.07|629.07|633.38|629.38|633.07|629.07|27
1623281820000|2021-06-09 23:37:00|633.08|629.08|633.09|629.09|633.1|629.1|633.07|629.07|13
1623281830000|2021-06-09 23:37:10|633.1|629.1|632.86|628.86|633.1|629.1|632.8|628.8|11
1623281840000|2021-06-09 23:37:20|632.95|628.95|632.91|628.91|633|629|632.9|628.9|15
1623281850000|2021-06-09 23:37:30|632.92|628.92|632.9|628.9|632.92|628.92|632.9|628.9|4
1623281860000|2021-06-09 23:37:40|632.91|628.91|633.03|629.03|633.09|629.09|632.91|628.91|15
1623281870000|2021-06-09 23:37:50|633.04|629.04|633.1|629.1|633.13|629.13|633.04|629.04|11
1623281880000|2021-06-09 23:38:00|633.09|629.09|633.19|629.19|633.19|629.19|633.05|629.05|14
1623281890000|2021-06-09 23:38:10|633.11|629.11|633.01|629.01|633.3|629.3|633.01|629.01|11
1623281900000|2021-06-09 23:38:20|633.13|629.13|633.39|629.39|633.39|629.39|633.1|629.1|24
1623281910000|2021-06-09 23:38:30|633.25|629.25|633.52|629.52|633.52|629.52|633.25|629.25|20
1623281920000|2021-06-09 23:38:40|633.53|629.53|633.54|629.54|633.63|629.63|633.51|629.51|14
1623281930000|2021-06-09 23:38:50|633.52|629.52|633.54|629.54|633.64|629.64|633.52|629.52|12
1623281940000|2021-06-09 23:39:00|633.61|629.61|633.55|629.55|633.66|629.66|633.55|629.55|9
1623281950000|2021-06-09 23:39:10|633.47|629.47|633.47|629.47|633.47|629.47|633.47|629.47|1
1623281960000|2021-06-09 23:39:20|633.42|629.42|633.41|629.41|633.42|629.42|633.37|629.37|10
1623281970000|2021-06-09 23:39:30|633.42|629.42|633.43|629.43|633.44|629.44|633.42|629.42|4
1623281980000|2021-06-09 23:39:40|633.44|629.44|633.5|629.5|633.54|629.54|633.44|629.44|13
1623281990000|2021-06-09 23:39:50|633.51|629.51|633.55|629.55|633.56|629.56|633.51|629.51|18
1623282000000|2021-06-09 23:40:00|633.54|629.54|633.56|629.56|633.56|629.56|633.54|629.54|7
1623282010000|2021-06-09 23:40:10|633.57|629.57|633.66|629.66|633.66|629.66|633.53|629.53|9
1623282020000|2021-06-09 23:40:20|633.65|629.65|633.66|629.66|633.72|629.72|633.61|629.61|24
1623282030000|2021-06-09 23:40:30|633.62|629.62|633.77|629.77|633.8|629.8|633.62|629.62|20
1623282040000|2021-06-09 23:40:40|633.78|629.78|633.73|629.73|633.79|629.79|633.68|629.68|16
1623282050000|2021-06-09 23:40:50|633.68|629.68|633.72|629.72|633.74|629.74|633.68|629.68|8
1623282060000|2021-06-09 23:41:00|633.82|629.82|633.86|629.86|633.95|629.95|633.81|629.81|13
1623282070000|2021-06-09 23:41:10|634.01|630.01|633.94|629.94|634.02|630.02|633.85|629.85|27
1623282080000|2021-06-09 23:41:20|633.93|629.93|633.98|629.98|634.12|630.12|633.93|629.93|8
1623282090000|2021-06-09 23:41:30|633.97|629.97|634.02|630.02|634.2|630.2|633.87|629.87|13
1623282100000|2021-06-09 23:41:40|634.04|630.04|634.23|630.23|634.23|630.23|633.99|629.99|23
1623282110000|2021-06-09 23:41:50|634.24|630.24|634.05|630.05|634.24|630.24|634|630|25
1623282120000|2021-06-09 23:42:00|633.93|629.93|634.33|630.33|634.33|630.33|633.93|629.93|19
1623282130000|2021-06-09 23:42:10|634.28|630.28|634.16|630.16|634.32|630.32|634.14|630.14|19
1623282140000|2021-06-09 23:42:20|634.15|630.15|633.87|629.87|634.18|630.18|633.79|629.79|30
1623282150000|2021-06-09 23:42:30|633.86|629.86|633.76|629.76|633.9|629.9|633.74|629.74|24
1623282160000|2021-06-09 23:42:40|633.77|629.77|633.55|629.55|633.77|629.77|633.55|629.55|20
1623282170000|2021-06-09 23:42:50|633.57|629.57|633.56|629.56|633.57|629.57|633.53|629.53|16
1623282180000|2021-06-09 23:43:00|633.55|629.55|633.6|629.6|633.73|629.73|633.3|629.3|22
1623282190000|2021-06-09 23:43:10|633.57|629.57|633.51|629.51|633.57|629.57|633.36|629.36|13
1623282200000|2021-06-09 23:43:20|633.5|629.5|633.54|629.54|633.54|629.54|633.5|629.5|8
1623282210000|2021-06-09 23:43:30|633.57|629.57|633.6|629.6|633.6|629.6|633.57|629.57|3
1623282220000|2021-06-09 23:43:40|633.61|629.61|633.83|629.83|633.89|629.89|633.61|629.61|25
1623282230000|2021-06-09 23:43:50|633.84|629.84|633.85|629.85|633.89|629.89|633.73|629.73|24
1623282240000|2021-06-09 23:44:00|633.88|629.88|633.54|629.54|633.88|629.88|633.54|629.54|23
1623282250000|2021-06-09 23:44:10|633.49|629.49|633.52|629.52|633.53|629.53|633.46|629.46|9
1623282260000|2021-06-09 23:44:20|633.44|629.44|633.41|629.41|633.45|629.45|633.41|629.41|6
1623282270000|2021-06-09 23:44:30|633.43|629.43|633.32|629.32|633.43|629.43|633.23|629.23|22
1623282280000|2021-06-09 23:44:40|633.33|629.33|633.3|629.3|633.33|629.33|633.28|629.28|14
1623282290000|2021-06-09 23:44:50|633.31|629.31|633.2|629.2|633.31|629.31|633.2|629.2|21
1623282300000|2021-06-09 23:45:00|633.19|629.19|632.88|628.88|633.23|629.23|632.87|628.87|23
1623282310000|2021-06-09 23:45:10|632.89|628.89|632.8|628.8|632.89|628.89|632.79|628.79|22
1623282320000|2021-06-09 23:45:20|632.81|628.81|632.73|628.73|632.88|628.88|632.73|628.73|22
1623282330000|2021-06-09 23:45:30|632.74|628.74|632.43|628.43|632.74|628.74|632.43|628.43|18
1623282340000|2021-06-09 23:45:40|632.37|628.37|632.18|628.18|632.37|628.37|632.1|628.1|24
1623282350000|2021-06-09 23:45:50|632.32|628.32|632.06|628.06|632.32|628.32|632.01|628.01|18
1623282360000|2021-06-09 23:46:00|632.07|628.07|632.18|628.18|632.27|628.27|632.05|628.05|18
1623282370000|2021-06-09 23:46:10|632.19|628.19|632.39|628.39|632.4|628.4|632.19|628.19|17
1623282380000|2021-06-09 23:46:20|632.4|628.4|632.51|628.51|632.59|628.59|632.4|628.4|24
1623282390000|2021-06-09 23:46:30|632.53|628.53|632.57|628.57|632.57|628.57|632.5|628.5|17
1623282400000|2021-06-09 23:46:40|632.58|628.58|632.6|628.6|632.64|628.64|632.51|628.51|18
1623282410000|2021-06-09 23:46:50|632.59|628.59|632.64|628.64|632.65|628.65|632.53|628.53|16
1623282420000|2021-06-09 23:47:00|632.65|628.65|633.42|629.42|633.55|629.55|632.61|628.61|30
1623282430000|2021-06-09 23:47:10|633.49|629.49|633.55|629.55|633.57|629.57|633.42|629.42|31
1623282440000|2021-06-09 23:47:20|633.56|629.56|633.41|629.41|633.57|629.57|633.41|629.41|18
1623282450000|2021-06-09 23:47:30|633.49|629.49|633.72|629.72|633.75|629.75|633.41|629.41|17
1623282460000|2021-06-09 23:47:40|633.74|629.74|633.58|629.58|633.75|629.75|633.54|629.54|23
1623282470000|2021-06-09 23:47:50|633.62|629.62|633.63|629.63|633.66|629.66|633.57|629.57|21
1623282480000|2021-06-09 23:48:00|633.64|629.64|633.61|629.61|633.64|629.64|633.59|629.59|21
1623282490000|2021-06-09 23:48:10|633.62|629.62|633.31|629.31|633.62|629.62|633.28|629.28|20
1623282500000|2021-06-09 23:48:20|633.32|629.32|633.31|629.31|633.33|629.33|633.23|629.23|21
1623282510000|2021-06-09 23:48:30|633.3|629.3|633.92|629.92|633.92|629.92|633.28|629.28|24
1623282520000|2021-06-09 23:48:40|633.89|629.89|634.81|630.81|634.86|630.86|633.89|629.89|27
1623282530000|2021-06-09 23:48:50|634.88|630.88|634.99|630.99|635|631|634.51|630.51|30
1623282540000|2021-06-09 23:49:00|635.04|631.04|635.12|631.12|635.12|631.12|634.97|630.97|20
1623282550000|2021-06-09 23:49:10|635.32|631.32|635.62|631.62|635.62|631.62|635.29|631.29|20
1623282560000|2021-06-09 23:49:20|635.56|631.56|635.6|631.6|635.73|631.73|635.47|631.47|31
1623282570000|2021-06-09 23:49:30|635.61|631.61|635.46|631.46|635.62|631.62|635.46|631.46|15
1623282580000|2021-06-09 23:49:40|635.42|631.42|635.58|631.58|635.72|631.72|635.39|631.39|25
1623282590000|2021-06-09 23:49:50|635.57|631.57|635.49|631.49|635.6|631.6|635.44|631.44|33
1623282600000|2021-06-09 23:50:00|635.46|631.46|635.54|631.54|635.65|631.65|635.42|631.42|20
1623282610000|2021-06-09 23:50:10|635.5|631.5|635.29|631.29|635.62|631.62|635.29|631.29|31
1623282620000|2021-06-09 23:50:20|635.28|631.28|635.09|631.09|635.28|631.28|635.02|631.02|22
1623282630000|2021-06-09 23:50:30|635.07|631.07|634.64|630.64|635.07|631.07|634.62|630.62|27
1623282640000|2021-06-09 23:50:40|634.76|630.76|634.78|630.78|634.79|630.79|634.69|630.69|23
1623282650000|2021-06-09 23:50:50|634.77|630.77|634.74|630.74|634.78|630.78|634.74|630.74|14
1623282660000|2021-06-09 23:51:00|634.64|630.64|634.27|630.27|634.64|630.64|634.27|630.27|26
1623282670000|2021-06-09 23:51:10|634.31|630.31|634.23|630.23|634.31|630.31|634.08|630.08|15
1623282680000|2021-06-09 23:51:20|634.21|630.21|633.86|629.86|634.23|630.23|633.86|629.86|27
1623282690000|2021-06-09 23:51:30|633.78|629.78|633.65|629.65|633.79|629.79|633.62|629.62|14
1623282700000|2021-06-09 23:51:40|633.64|629.64|633.7|629.7|633.71|629.71|633.57|629.57|15
1623282710000|2021-06-09 23:51:50|633.69|629.69|633.89|629.89|633.98|629.98|633.69|629.69|18
1623282720000|2021-06-09 23:52:00|633.84|629.84|634.29|630.29|634.29|630.29|633.78|629.78|17
1623282730000|2021-06-09 23:52:10|634.33|630.33|634.39|630.39|634.61|630.61|634.33|630.33|27
1623282740000|2021-06-09 23:52:20|634.45|630.45|634.42|630.42|634.5|630.5|634.42|630.42|15
1623282750000|2021-06-09 23:52:30|634.49|630.49|634.44|630.44|634.5|630.5|634.43|630.43|10
1623282760000|2021-06-09 23:52:40|634.45|630.45|634.5|630.5|634.51|630.51|634.45|630.45|10
1623282770000|2021-06-09 23:52:50|634.48|630.48|633.81|629.81|634.48|630.48|633.81|629.81|18
1623282780000|2021-06-09 23:53:00|633.8|629.8|633.58|629.58|633.8|629.8|633.58|629.58|9
1623282790000|2021-06-09 23:53:10|633.6|629.6|633.39|629.39|633.6|629.6|633.29|629.29|18
1623282800000|2021-06-09 23:53:20|633.3|629.3|633.41|629.41|633.41|629.41|633.3|629.3|19
1623282810000|2021-06-09 23:53:30|633.39|629.39|633.31|629.31|633.39|629.39|633.29|629.29|14
1623282820000|2021-06-09 23:53:40|633.32|629.32|633.33|629.33|633.41|629.41|633.32|629.32|23
1623282830000|2021-06-09 23:53:50|633.32|629.32|633.14|629.14|633.32|629.32|633.13|629.13|20
1623282840000|2021-06-09 23:54:00|633.16|629.16|633.51|629.51|633.56|629.56|633.16|629.16|22
1623282850000|2021-06-09 23:54:10|633.44|629.44|633.32|629.32|633.51|629.51|633.2|629.2|19
1623282860000|2021-06-09 23:54:20|633.33|629.33|633.36|629.36|633.38|629.38|633.31|629.31|15
1623282870000|2021-06-09 23:54:30|633.37|629.37|633.37|629.37|633.38|629.38|633.35|629.35|13
1623282880000|2021-06-09 23:54:40|633.3|629.3|633.32|629.32|633.37|629.37|633.3|629.3|19
1623282890000|2021-06-09 23:54:50|633.34|629.34|633.3|629.3|633.34|629.34|633.22|629.22|18
1623282900000|2021-06-09 23:55:00|633.32|629.32|633.39|629.39|633.47|629.47|633.3|629.3|12
1623282910000|2021-06-09 23:55:10|633.4|629.4|632.94|628.94|633.4|629.4|632.91|628.91|23
1623282920000|2021-06-09 23:55:20|632.91|628.91|632.98|628.98|633.05|629.05|632.83|628.83|18
1623282930000|2021-06-09 23:55:30|632.99|628.99|633.01|629.01|633.01|629.01|632.98|628.98|12
1623282940000|2021-06-09 23:55:40|633|629|632.88|628.88|633.02|629.02|632.87|628.87|25
1623282950000|2021-06-09 23:55:50|632.89|628.89|632.87|628.87|632.95|628.95|632.83|628.83|18
1623282960000|2021-06-09 23:56:00|632.88|628.88|632.76|628.76|632.88|628.88|632.69|628.69|24
1623282970000|2021-06-09 23:56:10|632.71|628.71|632.72|628.72|632.78|628.78|632.7|628.7|13
1623282980000|2021-06-09 23:56:20|632.69|628.69|632.67|628.67|632.77|628.77|632.6|628.6|14
1623282990000|2021-06-09 23:56:30|632.7|628.7|632.57|628.57|632.76|628.76|632.5|628.5|16
1623283000000|2021-06-09 23:56:40|632.58|628.58|632.75|628.75|632.86|628.86|632.57|628.57|25
1623283010000|2021-06-09 23:56:50|632.63|628.63|632.99|628.99|633.05|629.05|632.63|628.63|21
1623283020000|2021-06-09 23:57:00|632.94|628.94|633.2|629.2|633.2|629.2|632.92|628.92|14
1623283030000|2021-06-09 23:57:10|633.22|629.22|633.21|629.21|633.22|629.22|633.16|629.16|7
1623283040000|2021-06-09 23:57:20|633.22|629.22|633.07|629.07|633.22|629.22|632.98|628.98|23
1623283050000|2021-06-09 23:57:30|633.02|629.02|633.04|629.04|633.07|629.07|632.99|628.99|25
1623283060000|2021-06-09 23:57:40|633.05|629.05|633.05|629.05|633.07|629.07|632.99|628.99|16
1623283070000|2021-06-09 23:57:50|633.07|629.07|633.32|629.32|633.32|629.32|633.05|629.05|14
1623283080000|2021-06-09 23:58:00|633.25|629.25|633.14|629.14|633.35|629.35|633.14|629.14|24
1623283090000|2021-06-09 23:58:10|633.13|629.13|633.24|629.24|633.29|629.29|633.13|629.13|13
1623283100000|2021-06-09 23:58:20|633.22|629.22|633.31|629.31|633.31|629.31|633.22|629.22|4
1623283110000|2021-06-09 23:58:30|633.35|629.35|634.07|630.07|634.08|630.08|633.34|629.34|23
1623283120000|2021-06-09 23:58:40|634.08|630.08|635.02|631.02|635.17|631.17|633.93|629.93|29
1623283130000|2021-06-09 23:58:50|635.01|631.01|634.91|630.91|635.08|631.08|634.82|630.82|32
1623283140000|2021-06-09 23:59:00|634.9|630.9|635.05|631.05|635.11|631.11|634.85|630.85|26
1623283150000|2021-06-09 23:59:10|634.91|630.91|635.3|631.3|635.43|631.43|634.91|630.91|22
1623283160000|2021-06-09 23:59:20|635.34|631.34|635.29|631.29|635.36|631.36|635.29|631.29|13
1623283170000|2021-06-09 23:59:30|635.35|631.35|635.46|631.46|635.51|631.51|635.34|631.34|16
1623283180000|2021-06-09 23:59:40|635.47|631.47|635.98|631.98|635.98|631.98|635.47|631.47|16
1623283190000|2021-06-09 23:59:50|635.99|631.99|636.26|632.26|636.29|632.29|635.97|631.97|31
1623283200000|2021-06-10 00:00:00|636.21|632.21|636.58|632.58|636.92|632.92|636.21|632.21|24
1623283210000|2021-06-10 00:00:10|636.6|632.6|636.65|632.65|636.74|632.74|636.6|632.6|7
1623283220000|2021-06-10 00:00:20|636.64|632.64|636.69|632.69|636.85|632.85|636.48|632.48|19
1623283230000|2021-06-10 00:00:30|636.88|632.88|637.55|633.55|637.65|633.65|636.88|632.88|17
1623283240000|2021-06-10 00:00:40|637.27|633.27|636.7|632.7|637.32|633.32|636.69|632.69|22
1623283250000|2021-06-10 00:00:50|636.71|632.71|636.44|632.44|636.82|632.82|636.44|632.44|23
1623283260000|2021-06-10 00:01:00|636.43|632.43|635.86|631.86|636.61|632.61|635.84|631.84|16
1623283270000|2021-06-10 00:01:10|635.85|631.85|635.36|631.36|635.86|631.86|635.25|631.25|29
1623283280000|2021-06-10 00:01:20|635.28|631.28|634.46|630.46|635.28|631.28|634.46|630.46|24
1623283290000|2021-06-10 00:01:30|634.45|630.45|634.92|630.92|635.19|631.19|634.42|630.42|31
1623283300000|2021-06-10 00:01:40|635.06|631.06|635.1|631.1|635.23|631.23|634.84|630.84|32
1623283310000|2021-06-10 00:01:50|635.08|631.08|634.9|630.9|635.27|631.27|634.86|630.86|24
1623283320000|2021-06-10 00:02:00|634.86|630.86|635.76|631.76|635.9|631.9|634.86|630.86|31
1623283330000|2021-06-10 00:02:10|635.77|631.77|637.9|633.9|637.9|633.9|635.47|631.47|25
1623283340000|2021-06-10 00:02:20|638.02|634.02|638.61|634.61|638.61|634.61|638.02|634.02|29
1623283350000|2021-06-10 00:02:30|638.57|634.57|639.07|635.07|639.17|635.17|638.57|634.57|29
1623283360000|2021-06-10 00:02:40|639.08|635.08|639.35|635.35|639.4|635.4|638.97|634.97|36
1623283370000|2021-06-10 00:02:50|639.32|635.32|639.6|635.6|639.6|635.6|639.32|635.32|26
1623283380000|2021-06-10 00:03:00|639.54|635.54|640.29|636.29|640.31|636.31|639.54|635.54|27
1623283390000|2021-06-10 00:03:10|640.31|636.31|639.63|635.63|640.54|636.54|639.63|635.63|34
1623283400000|2021-06-10 00:03:20|639.58|635.58|638.58|634.58|639.6|635.6|638.58|634.58|35
1623283410000|2021-06-10 00:03:30|638.45|634.45|637.83|633.83|638.53|634.53|637.79|633.79|30
1623283420000|2021-06-10 00:03:40|637.84|633.84|637.96|633.96|638.21|634.21|637.72|633.72|30
1623283430000|2021-06-10 00:03:50|637.89|633.89|637.44|633.44|637.97|633.97|637.43|633.43|26
1623283440000|2021-06-10 00:04:00|637.41|633.41|637.69|633.69|637.81|633.81|637.05|633.05|33
1623283450000|2021-06-10 00:04:10|637.68|633.68|637.88|633.88|638.1|634.1|637.67|633.67|33
1623283460000|2021-06-10 00:04:20|637.87|633.87|637.51|633.51|637.91|633.91|637.49|633.49|34
1623283470000|2021-06-10 00:04:30|637.5|633.5|637.27|633.27|637.5|633.5|637.26|633.26|22
1623283480000|2021-06-10 00:04:40|637.28|633.28|636.88|632.88|637.28|633.28|636.53|632.53|26
1623283490000|2021-06-10 00:04:50|636.47|632.47|636.18|632.18|637.12|633.12|636.18|632.18|29
1623283500000|2021-06-10 00:05:00|636.2|632.2|635.52|631.52|636.23|632.23|635.52|631.52|28
1623283510000|2021-06-10 00:05:10|635.55|631.55|635.85|631.85|635.98|631.98|635.55|631.55|37
1623283520000|2021-06-10 00:05:20|635.84|631.84|635.72|631.72|635.94|631.94|635.72|631.72|15
1623283530000|2021-06-10 00:05:30|635.73|631.73|635.62|631.62|635.8|631.8|635.62|631.62|18
1623283540000|2021-06-10 00:05:40|635.61|631.61|634.91|630.91|635.64|631.64|634.91|630.91|27
1623283550000|2021-06-10 00:05:50|634.87|630.87|634.41|630.41|634.9|630.9|634.41|630.41|32
1623283560000|2021-06-10 00:06:00|634.4|630.4|633.74|629.74|634.42|630.42|633.74|629.74|24
1623283570000|2021-06-10 00:06:10|633.4|629.4|633.31|629.31|633.4|629.4|633.08|629.08|21
1623283580000|2021-06-10 00:06:20|633.15|629.15|632.78|628.78|633.15|629.15|632.64|628.64|29
1623283590000|2021-06-10 00:06:30|632.77|628.77|632.67|628.67|632.78|628.78|632.51|628.51|29
1623283600000|2021-06-10 00:06:40|632.69|628.69|632.84|628.84|632.96|628.96|632.66|628.66|29
1623283610000|2021-06-10 00:06:50|632.83|628.83|633.1|629.1|633.1|629.1|632.79|628.79|30
1623283620000|2021-06-10 00:07:00|633.11|629.11|632.67|628.67|633.24|629.24|632.65|628.65|34
1623283630000|2021-06-10 00:07:10|632.71|628.71|632.27|628.27|632.75|628.75|632.27|628.27|32
1623283640000|2021-06-10 00:07:20|632.33|628.33|632.43|628.43|632.43|628.43|632.17|628.17|30
1623283650000|2021-06-10 00:07:30|632.4|628.4|632.8|628.8|632.8|628.8|632.39|628.39|24
1623283660000|2021-06-10 00:07:40|632.77|628.77|632.21|628.21|632.77|628.77|632.21|628.21|26
1623283670000|2021-06-10 00:07:50|632.22|628.22|632.37|628.37|632.41|628.41|632.2|628.2|29
1623283680000|2021-06-10 00:08:00|632.35|628.35|632.6|628.6|632.91|628.91|632.18|628.18|35
1623283690000|2021-06-10 00:08:10|632.59|628.59|632.87|628.87|632.91|628.91|632.59|628.59|27
1623283700000|2021-06-10 00:08:20|632.88|628.88|632.53|628.53|632.88|628.88|632.53|628.53|27
1623283710000|2021-06-10 00:08:30|632.49|628.49|632.47|628.47|632.54|628.54|632.43|628.43|15
1623283720000|2021-06-10 00:08:40|632.45|628.45|632.31|628.31|632.48|628.48|632.31|628.31|15
1623283730000|2021-06-10 00:08:50|632.33|628.33|632.26|628.26|632.33|628.33|632.23|628.23|18
1623283740000|2021-06-10 00:09:00|632.27|628.27|632.49|628.49|632.51|628.51|632.25|628.25|19
1623283750000|2021-06-10 00:09:10|632.5|628.5|632.78|628.78|632.78|628.78|632.49|628.49|19
1623283760000|2021-06-10 00:09:20|632.81|628.81|633.13|629.13|633.22|629.22|632.81|628.81|15
1623283770000|2021-06-10 00:09:30|633.21|629.21|633.66|629.66|633.66|629.66|633.21|629.21|10
1623283780000|2021-06-10 00:09:40|633.7|629.7|634.37|630.37|634.55|630.55|633.61|629.61|30
1623283790000|2021-06-10 00:09:50|634.38|630.38|634.04|630.04|634.42|630.42|633.99|629.99|30
1623283800000|2021-06-10 00:10:00|634.14|630.14|634.85|630.85|634.91|630.91|634.04|630.04|28
1623283810000|2021-06-10 00:10:10|634.84|630.84|635.35|631.35|635.48|631.48|634.66|630.66|24
1623283820000|2021-06-10 00:10:20|635.46|631.46|635.4|631.4|635.48|631.48|635.35|631.35|24
1623283830000|2021-06-10 00:10:30|635.41|631.41|634.69|630.69|635.41|631.41|634.69|630.69|25
1623283840000|2021-06-10 00:10:40|634.6|630.6|633.97|629.97|634.6|630.6|633.97|629.97|29
1623283850000|2021-06-10 00:10:50|633.84|629.84|633.45|629.45|633.84|629.84|633.44|629.44|33
1623283860000|2021-06-10 00:11:00|633.65|629.65|633.45|629.45|633.65|629.65|633.37|629.37|33
1623283870000|2021-06-10 00:11:10|633.47|629.47|632.66|628.66|633.66|629.66|632.51|628.51|32
1623283880000|2021-06-10 00:11:20|632.67|628.67|632.52|628.52|632.8|628.8|632.49|628.49|29
1623283890000|2021-06-10 00:11:30|632.4|628.4|632.48|628.48|632.48|628.48|632.1|628.1|17
1623283900000|2021-06-10 00:11:40|632.24|628.24|632.03|628.03|632.26|628.26|632.03|628.03|19
1623283910000|2021-06-10 00:11:50|631.85|627.85|632.85|628.85|632.88|628.88|631.85|627.85|31
1623283920000|2021-06-10 00:12:00|632.75|628.75|633.35|629.35|633.63|629.63|632.75|628.75|34
1623283930000|2021-06-10 00:12:10|633.49|629.49|632.94|628.94|633.57|629.57|632.94|628.94|36
1623283940000|2021-06-10 00:12:20|632.98|628.98|632.86|628.86|632.98|628.98|632.75|628.75|21
1623283950000|2021-06-10 00:12:30|632.85|628.85|632.76|628.76|633.27|629.27|632.76|628.76|32
1623283960000|2021-06-10 00:12:40|632.75|628.75|632.18|628.18|632.75|628.75|632.16|628.16|25
1623283970000|2021-06-10 00:12:50|632.2|628.2|632.15|628.15|632.35|628.35|632.15|628.15|23
1623283980000|2021-06-10 00:13:00|632.16|628.16|632.11|628.11|632.18|628.18|631.99|627.99|20
1623283990000|2021-06-10 00:13:10|632.04|628.04|632.16|628.16|632.19|628.19|631.97|627.97|21
1623284000000|2021-06-10 00:13:20|632.18|628.18|631.87|627.87|632.28|628.28|631.85|627.85|25
1623284010000|2021-06-10 00:13:30|631.82|627.82|631.64|627.64|631.88|627.88|631.39|627.39|27
1623284020000|2021-06-10 00:13:40|631.65|627.65|631.29|627.29|631.66|627.66|631.29|627.29|28
1623284030000|2021-06-10 00:13:50|631.3|627.3|631.29|627.29|631.31|627.31|631.16|627.16|20
1623284040000|2021-06-10 00:14:00|631.3|627.3|631.96|627.96|632.12|628.12|631.3|627.3|34
1623284050000|2021-06-10 00:14:10|632|628|632.23|628.23|632.29|628.29|631.96|627.96|25
1623284060000|2021-06-10 00:14:20|632.27|628.27|632.49|628.49|632.55|628.55|632.2|628.2|25
1623284070000|2021-06-10 00:14:30|632.47|628.47|632.04|628.04|632.64|628.64|632.04|628.04|31
1623284080000|2021-06-10 00:14:40|632.03|628.03|631.83|627.83|632.06|628.06|631.79|627.79|31
1623284090000|2021-06-10 00:14:50|631.89|627.89|631.48|627.48|631.89|627.89|631.35|627.35|27
1623284100000|2021-06-10 00:15:00|631.49|627.49|631.06|627.06|631.49|627.49|630.96|626.96|29
1623284110000|2021-06-10 00:15:10|631.02|627.02|631.49|627.49|631.56|627.56|631.01|627.01|32
1623284120000|2021-06-10 00:15:20|631.52|627.52|631.79|627.79|631.83|627.83|631.39|627.39|25
1623284130000|2021-06-10 00:15:30|631.78|627.78|630.91|626.91|631.8|627.8|630.9|626.9|30
1623284140000|2021-06-10 00:15:40|630.95|626.95|630.69|626.69|630.96|626.96|630.69|626.69|28
1623284150000|2021-06-10 00:15:50|630.7|626.7|630.27|626.27|630.71|626.71|630.2|626.2|25
1623284160000|2021-06-10 00:16:00|630.29|626.29|629.77|625.77|630.29|626.29|629.77|625.77|30
1623284170000|2021-06-10 00:16:10|629.79|625.79|629.82|625.82|629.83|625.83|629.76|625.76|12
1623284180000|2021-06-10 00:16:20|629.83|625.83|629.79|625.79|629.83|625.83|629.49|625.49|27
1623284190000|2021-06-10 00:16:30|629.77|625.77|630|626|630|626|629.77|625.77|18
1623284200000|2021-06-10 00:16:40|630.01|626.01|630.46|626.46|630.46|626.46|629.92|625.92|30
1623284210000|2021-06-10 00:16:50|629.97|625.97|630.84|626.84|630.84|626.84|629.97|625.97|20
1623284220000|2021-06-10 00:17:00|630.89|626.89|630.76|626.76|630.89|626.89|630.7|626.7|13
1623284230000|2021-06-10 00:17:10|630.8|626.8|631.19|627.19|631.21|627.21|630.77|626.77|23
1623284240000|2021-06-10 00:17:20|631.21|627.21|631.24|627.24|631.27|627.27|631.11|627.11|18
1623284250000|2021-06-10 00:17:30|631.23|627.23|631.09|627.09|631.23|627.23|631.09|627.09|15
1623284260000|2021-06-10 00:17:40|631.12|627.12|630.98|626.98|631.12|627.12|630.98|626.98|25
1623284270000|2021-06-10 00:17:50|631.01|627.01|630.37|626.37|631.02|627.02|630.37|626.37|25
1623284280000|2021-06-10 00:18:00|630.41|626.41|630.59|626.59|630.88|626.88|630.07|626.07|27
1623284290000|2021-06-10 00:18:10|630.6|626.6|630.35|626.35|630.78|626.78|630.34|626.34|33
1623284300000|2021-06-10 00:18:20|630.36|626.36|630.19|626.19|630.38|626.38|630.16|626.16|19
1623284310000|2021-06-10 00:18:30|630.24|626.24|630.47|626.47|630.6|626.6|630.24|626.24|32
1623284320000|2021-06-10 00:18:40|630.42|626.42|630.05|626.05|630.53|626.53|630.05|626.05|34
1623284330000|2021-06-10 00:18:50|630.1|626.1|629.3|625.3|630.13|626.13|629.3|625.3|22
1623284340000|2021-06-10 00:19:00|629.29|625.29|629.08|625.08|629.29|625.29|628.75|624.75|21
1623284350000|2021-06-10 00:19:10|629.06|625.06|628.61|624.61|629.38|625.38|628.59|624.59|33
1623284360000|2021-06-10 00:19:20|628.62|624.62|628.59|624.59|628.68|624.68|628.5|624.5|26
1623284370000|2021-06-10 00:19:30|628.53|624.53|628.2|624.2|628.53|624.53|627.94|623.94|33
1623284380000|2021-06-10 00:19:40|628.24|624.24|628.52|624.52|628.67|624.67|628.24|624.24|29
1623284390000|2021-06-10 00:19:50|628.55|624.55|628.58|624.58|628.58|624.58|628.49|624.49|26
1623284400000|2021-06-10 00:20:00|628.56|624.56|628.66|624.66|628.71|624.71|628.56|624.56|24
1623284410000|2021-06-10 00:20:10|628.64|624.64|627.81|623.81|628.64|624.64|627.77|623.77|25
1623284420000|2021-06-10 00:20:20|627.82|623.82|627.76|623.76|627.84|623.84|627.76|623.76|21
1623284430000|2021-06-10 00:20:30|627.78|623.78|627.19|623.19|627.8|623.8|627.19|623.19|23
1623284440000|2021-06-10 00:20:40|627.2|623.2|627.73|623.73|627.84|623.84|627.05|623.05|29
1623284450000|2021-06-10 00:20:50|627.72|623.72|627.91|623.91|628.12|624.12|627.72|623.72|27
1623284460000|2021-06-10 00:21:00|627.84|623.84|627.84|623.84|627.87|623.87|627.67|623.67|29
1623284470000|2021-06-10 00:21:10|627.83|623.83|628.08|624.08|628.08|624.08|627.74|623.74|26
1623284480000|2021-06-10 00:21:20|628.09|624.09|627.89|623.89|628.22|624.22|627.89|623.89|32
1623284490000|2021-06-10 00:21:30|627.88|623.88|627.84|623.84|627.94|623.94|627.78|623.78|29
1623284500000|2021-06-10 00:21:40|627.85|623.85|627.77|623.77|627.97|623.97|627.77|623.77|19
1623284510000|2021-06-10 00:21:50|627.75|623.75|627.24|623.24|627.79|623.79|627.13|623.13|21
1623284520000|2021-06-10 00:22:00|627.23|623.23|626.88|622.88|627.23|623.23|626.85|622.85|23
1623284530000|2021-06-10 00:22:10|626.87|622.87|626.9|622.9|626.9|622.9|626.74|622.74|25
1623284540000|2021-06-10 00:22:20|626.92|622.92|626.57|622.57|626.92|622.92|626.56|622.56|29
1623284550000|2021-06-10 00:22:30|626.58|622.58|626.62|622.62|626.78|622.78|626.58|622.58|20
1623284560000|2021-06-10 00:22:40|626.65|622.65|626.33|622.33|626.65|622.65|626.29|622.29|27
1623284570000|2021-06-10 00:22:50|626.34|622.34|627.06|623.06|627.06|623.06|626.28|622.28|36
1623284580000|2021-06-10 00:23:00|627.03|623.03|627.88|623.88|627.88|623.88|627.03|623.03|28
1623284590000|2021-06-10 00:23:10|627.53|623.53|627.65|623.65|627.86|623.86|627.53|623.53|26
1623284600000|2021-06-10 00:23:20|627.67|623.67|627.56|623.56|627.78|623.78|627.54|623.54|24
1623284610000|2021-06-10 00:23:30|627.61|623.61|627.61|623.61|627.78|623.78|627.58|623.58|24
1623284620000|2021-06-10 00:23:40|627.6|623.6|628.02|624.02|628.15|624.15|627.59|623.59|28
1623284630000|2021-06-10 00:23:50|628.08|624.08|628.08|624.08|628.22|624.22|627.97|623.97|20
1623284640000|2021-06-10 00:24:00|628.28|624.28|628.66|624.66|628.83|624.83|628.07|624.07|30
1623284650000|2021-06-10 00:24:10|628.64|624.64|628.66|624.66|628.9|624.9|628.61|624.61|29
1623284660000|2021-06-10 00:24:20|628.59|624.59|628.33|624.33|628.86|624.86|628.33|624.33|27
1623284670000|2021-06-10 00:24:30|628.38|624.38|628.37|624.37|628.46|624.46|628.34|624.34|26
1623284680000|2021-06-10 00:24:40|628.42|624.42|628.47|624.47|628.47|624.47|628.39|624.39|16
1623284690000|2021-06-10 00:24:50|628.49|624.49|628.94|624.94|628.97|624.97|628.49|624.49|32
1623284700000|2021-06-10 00:25:00|628.99|624.99|629.5|625.5|629.5|625.5|628.85|624.85|32
1623284710000|2021-06-10 00:25:10|629.41|625.41|629.2|625.2|629.45|625.45|629.01|625.01|31
1623284720000|2021-06-10 00:25:20|629.26|625.26|629.36|625.36|629.56|625.56|629.14|625.14|29
1623284730000|2021-06-10 00:25:30|629.44|625.44|629.39|625.39|630.02|626.02|629.35|625.35|26
1623284740000|2021-06-10 00:25:40|629.49|625.49|629.54|625.54|629.54|625.54|629.33|625.33|29
1623284750000|2021-06-10 00:25:50|629.56|625.56|629.14|625.14|629.56|625.56|629.14|625.14|22
1623284760000|2021-06-10 00:26:00|629.15|625.15|629.11|625.11|629.23|625.23|629.04|625.04|23
1623284770000|2021-06-10 00:26:10|629.12|625.12|629.31|625.31|629.38|625.38|629.12|625.12|27
1623284780000|2021-06-10 00:26:20|629.32|625.32|630.05|626.05|630.05|626.05|629.31|625.31|27
1623284790000|2021-06-10 00:26:30|629.99|625.99|629.72|625.72|630.04|626.04|629.7|625.7|30
1623284800000|2021-06-10 00:26:40|629.73|625.73|630.08|626.08|630.08|626.08|629.72|625.72|27
1623284810000|2021-06-10 00:26:50|630.06|626.06|630.43|626.43|630.48|626.48|630.06|626.06|25
1623284820000|2021-06-10 00:27:00|630.44|626.44|630.03|626.03|630.44|626.44|630.03|626.03|29
1623284830000|2021-06-10 00:27:10|629.96|625.96|629.81|625.81|630.04|626.04|629.76|625.76|22
1623284840000|2021-06-10 00:27:20|629.8|625.8|630.11|626.11|630.18|626.18|629.8|625.8|31
1623284850000|2021-06-10 00:27:30|630.12|626.12|630.75|626.75|630.75|626.75|630.1|626.1|30
1623284860000|2021-06-10 00:27:40|630.44|626.44|630.79|626.79|630.85|626.85|630.39|626.39|18
1623284870000|2021-06-10 00:27:50|630.72|626.72|630.6|626.6|630.87|626.87|630.58|626.58|29
1623284880000|2021-06-10 00:28:00|630.62|626.62|630.5|626.5|630.76|626.76|630.5|626.5|23
1623284890000|2021-06-10 00:28:10|630.3|626.3|630.3|626.3|630.46|626.46|630.29|626.29|32
1623284900000|2021-06-10 00:28:20|630.29|626.29|630.62|626.62|630.62|626.62|630.29|626.29|26
1623284910000|2021-06-10 00:28:30|630.58|626.58|630.92|626.92|631|627|630.53|626.53|20
1623284920000|2021-06-10 00:28:40|630.93|626.93|630.98|626.98|631.09|627.09|630.82|626.82|21
1623284930000|2021-06-10 00:28:50|630.99|626.99|630.85|626.85|630.99|626.99|630.84|626.84|22
1623284940000|2021-06-10 00:29:00|630.92|626.92|630.79|626.79|630.96|626.96|630.79|626.79|25
1623284950000|2021-06-10 00:29:10|630.76|626.76|630.68|626.68|630.79|626.79|630.66|626.66|28
1623284960000|2021-06-10 00:29:20|630.67|626.67|630.66|626.66|630.74|626.74|630.61|626.61|17
1623284970000|2021-06-10 00:29:30|630.65|626.65|630.7|626.7|630.71|626.71|630.58|626.58|25
1623284980000|2021-06-10 00:29:40|630.71|626.71|630.87|626.87|630.87|626.87|630.67|626.67|13
1623284990000|2021-06-10 00:29:50|630.86|626.86|630.99|626.99|631.17|627.17|630.86|626.86|26
1623285000000|2021-06-10 00:30:00|630.95|626.95|631.06|627.06|631.28|627.28|630.95|626.95|19
1623285010000|2021-06-10 00:30:10|631.04|627.04|632.24|628.24|632.31|628.31|631.04|627.04|21
1623285020000|2021-06-10 00:30:20|632.3|628.3|632.04|628.04|632.3|628.3|631.8|627.8|18
1623285030000|2021-06-10 00:30:30|632.02|628.02|631.97|627.97|632.02|628.02|631.91|627.91|19
1623285040000|2021-06-10 00:30:40|631.94|627.94|632.04|628.04|632.08|628.08|631.89|627.89|19
1623285050000|2021-06-10 00:30:50|632.06|628.06|631.84|627.84|632.06|628.06|631.78|627.78|20
1623285060000|2021-06-10 00:31:00|631.71|627.71|631.67|627.67|631.71|627.71|631.67|627.67|2
1623285070000|2021-06-10 00:31:10|631.64|627.64|631.34|627.34|631.64|627.64|631.29|627.29|21
1623285080000|2021-06-10 00:31:20|631.35|627.35|631.53|627.53|631.55|627.55|631.33|627.33|22
1623285090000|2021-06-10 00:31:30|631.59|627.59|631.45|627.45|631.59|627.59|631.45|627.45|21
1623285100000|2021-06-10 00:31:40|631.46|627.46|631.46|627.46|631.49|627.49|631.4|627.4|20
1623285110000|2021-06-10 00:31:50|631.47|627.47|631.38|627.38|631.47|627.47|631.33|627.33|12
1623285120000|2021-06-10 00:32:00|631.36|627.36|631.34|627.34|631.41|627.41|631.33|627.33|18
1623285130000|2021-06-10 00:32:10|631.33|627.33|631.22|627.22|631.34|627.34|631.19|627.19|19
1623285140000|2021-06-10 00:32:20|631.28|627.28|631.04|627.04|631.28|627.28|631.04|627.04|24
1623285150000|2021-06-10 00:32:30|631.05|627.05|630.64|626.64|631.07|627.07|630.64|626.64|27
1623285160000|2021-06-10 00:32:40|630.63|626.63|630.37|626.37|630.67|626.67|630.37|626.37|15
1623285170000|2021-06-10 00:32:50|630.31|626.31|630.6|626.6|630.65|626.65|630.31|626.31|21
1623285180000|2021-06-10 00:33:00|630.84|626.84|630.66|626.66|630.84|626.84|630.66|626.66|15
1623285190000|2021-06-10 00:33:10|630.62|626.62|630.53|626.53|630.62|626.62|630.49|626.49|25
1623285200000|2021-06-10 00:33:20|630.54|626.54|630.6|626.6|630.77|626.77|630.54|626.54|25
1623285210000|2021-06-10 00:33:30|630.66|626.66|630.64|626.64|631.09|627.09|630.63|626.63|29
1623285220000|2021-06-10 00:33:40|630.65|626.65|630.43|626.43|630.67|626.67|630.43|626.43|26
1623285230000|2021-06-10 00:33:50|630.44|626.44|630.06|626.06|630.45|626.45|630.04|626.04|16
1623285240000|2021-06-10 00:34:00|630.08|626.08|629.94|625.94|630.21|626.21|629.9|625.9|29
1623285250000|2021-06-10 00:34:10|629.93|625.93|630.31|626.31|630.32|626.32|629.91|625.91|23
1623285260000|2021-06-10 00:34:20|630.32|626.32|630.43|626.43|630.53|626.53|630.32|626.32|16
1623285270000|2021-06-10 00:34:30|630.39|626.39|630.04|626.04|630.53|626.53|630.04|626.04|27
1623285280000|2021-06-10 00:34:40|630.03|626.03|629.73|625.73|630.03|626.03|629.65|625.65|18
1623285290000|2021-06-10 00:34:50|629.78|625.78|629.51|625.51|629.79|625.79|629.43|625.43|25
1623285300000|2021-06-10 00:35:00|629.5|625.5|629.79|625.79|629.79|625.79|629.42|625.42|19
1623285310000|2021-06-10 00:35:10|629.82|625.82|629.82|625.82|630.21|626.21|629.79|625.79|29
1623285320000|2021-06-10 00:35:20|629.81|625.81|629.39|625.39|629.81|625.81|629.37|625.37|25
1623285330000|2021-06-10 00:35:30|629.42|625.42|629.38|625.38|629.45|625.45|629.38|625.38|10
1623285340000|2021-06-10 00:35:40|629.37|625.37|629.36|625.36|629.4|625.4|629.34|625.34|18
1623285350000|2021-06-10 00:35:50|629.35|625.35|628.96|624.96|629.35|625.35|628.73|624.73|27
1623285360000|2021-06-10 00:36:00|628.95|624.95|628.97|624.97|628.98|624.98|628.71|624.71|31
1623285370000|2021-06-10 00:36:10|628.95|624.95|628.74|624.74|628.95|624.95|628.69|624.69|17
1623285380000|2021-06-10 00:36:20|628.77|624.77|628.7|624.7|628.87|624.87|628.7|624.7|16
1623285390000|2021-06-10 00:36:30|628.67|624.67|628.63|624.63|628.67|624.67|628.62|624.62|17
1623285400000|2021-06-10 00:36:40|628.55|624.55|628.52|624.52|628.57|624.57|628.5|624.5|16
1623285410000|2021-06-10 00:36:50|628.47|624.47|628.74|624.74|628.77|624.77|628.47|624.47|18
1623285420000|2021-06-10 00:37:00|628.67|624.67|628.97|624.97|629.03|625.03|628.67|624.67|26
1623285430000|2021-06-10 00:37:10|629|625|629.8|625.8|629.81|625.81|628.95|624.95|13
1623285440000|2021-06-10 00:37:20|629.65|625.65|629.58|625.58|629.65|625.65|629.37|625.37|27
1623285450000|2021-06-10 00:37:30|629.6|625.6|629.49|625.49|629.87|625.87|629.49|625.49|24
1623285460000|2021-06-10 00:37:40|629.48|625.48|629.51|625.51|629.55|625.55|629.45|625.45|20
1623285470000|2021-06-10 00:37:50|629.53|625.53|629.46|625.46|629.59|625.59|629.45|625.45|29
1623285480000|2021-06-10 00:38:00|629.45|625.45|629.64|625.64|629.64|625.64|629.45|625.45|17
1623285490000|2021-06-10 00:38:10|629.73|625.73|629.88|625.88|629.91|625.91|629.73|625.73|21
1623285500000|2021-06-10 00:38:20|629.86|625.86|629.79|625.79|629.88|625.88|629.79|625.79|15
1623285510000|2021-06-10 00:38:30|629.78|625.78|629.62|625.62|629.78|625.78|629.61|625.61|21
1623285520000|2021-06-10 00:38:40|629.61|625.61|629.5|625.5|629.68|625.68|629.5|625.5|16
1623285530000|2021-06-10 00:38:50|629.45|625.45|629.07|625.07|629.45|625.45|629.01|625.01|24
1623285540000|2021-06-10 00:39:00|629.06|625.06|628.37|624.37|629.06|625.06|628.29|624.29|28
1623285550000|2021-06-10 00:39:10|628.41|624.41|628.01|624.01|628.41|624.41|628|624|28
1623285560000|2021-06-10 00:39:20|628|624|627.91|623.91|628|624|627.84|623.84|11
1623285570000|2021-06-10 00:39:30|627.88|623.88|627.72|623.72|628.01|624.01|627.72|623.72|19
1623285580000|2021-06-10 00:39:40|627.69|623.69|627.68|623.68|627.72|623.72|627.66|623.66|15
1623285590000|2021-06-10 00:39:50|627.67|623.67|627.28|623.28|627.7|623.7|627.19|623.19|21
1623285600000|2021-06-10 00:40:00|627.27|623.27|627.11|623.11|627.46|623.46|627.07|623.07|26
1623285610000|2021-06-10 00:40:10|627.1|623.1|626.77|622.77|627.17|623.17|626.76|622.76|24
1623285620000|2021-06-10 00:40:20|626.76|622.76|626.87|622.87|626.97|622.97|626.76|622.76|22
1623285630000|2021-06-10 00:40:30|626.86|622.86|627.25|623.25|627.26|623.26|626.86|622.86|21
1623285640000|2021-06-10 00:40:40|627.24|623.24|626.98|622.98|627.25|623.25|626.98|622.98|16
1623285650000|2021-06-10 00:40:50|626.99|622.99|627.22|623.22|627.22|623.22|626.96|622.96|15
1623285660000|2021-06-10 00:41:00|627.2|623.2|627.55|623.55|627.65|623.65|627.14|623.14|26
1623285670000|2021-06-10 00:41:10|627.2|623.2|627.7|623.7|627.87|623.87|627.2|623.2|21
1623285680000|2021-06-10 00:41:20|627.79|623.79|628.16|624.16|628.16|624.16|627.79|623.79|16
1623285690000|2021-06-10 00:41:30|628.15|624.15|628|624|628.18|624.18|628|624|19
1623285700000|2021-06-10 00:41:40|627.94|623.94|627.63|623.63|627.94|623.94|627.62|623.62|21
1623285710000|2021-06-10 00:41:50|627.62|623.62|627.48|623.48|627.62|623.62|627.46|623.46|21
1623285720000|2021-06-10 00:42:00|627.46|623.46|627.48|623.48|627.5|623.5|627.45|623.45|21
1623285730000|2021-06-10 00:42:10|627.47|623.47|627.16|623.16|627.48|623.48|627.14|623.14|17
1623285740000|2021-06-10 00:42:20|627.17|623.17|627.28|623.28|627.31|623.31|626.92|622.92|23
1623285750000|2021-06-10 00:42:30|627.29|623.29|627.43|623.43|627.43|623.43|627.21|623.21|24
1623285760000|2021-06-10 00:42:40|627.57|623.57|627.38|623.38|627.59|623.59|627.37|623.37|17
1623285770000|2021-06-10 00:42:50|627.36|623.36|627.31|623.31|627.37|623.37|627.16|623.16|20
1623285780000|2021-06-10 00:43:00|627.28|623.28|627.44|623.44|627.49|623.49|627.28|623.28|17
1623285790000|2021-06-10 00:43:10|627.49|623.49|627.64|623.64|627.77|623.77|627.42|623.42|19
1623285800000|2021-06-10 00:43:20|627.62|623.62|627.2|623.2|627.63|623.63|627.2|623.2|19
1623285810000|2021-06-10 00:43:30|627.19|623.19|626.79|622.79|627.21|623.21|626.76|622.76|18
1623285820000|2021-06-10 00:43:40|626.78|622.78|626.14|622.14|626.8|622.8|626.14|622.14|26
1623285830000|2021-06-10 00:43:50|626.15|622.15|626.38|622.38|626.38|622.38|626.14|622.14|27
1623285840000|2021-06-10 00:44:00|626.5|622.5|626.55|622.55|626.57|622.57|626.49|622.49|23
1623285850000|2021-06-10 00:44:10|626.56|622.56|626.73|622.73|626.76|622.76|626.52|622.52|15
1623285860000|2021-06-10 00:44:20|626.75|622.75|626.49|622.49|626.75|622.75|626.39|622.39|16
1623285870000|2021-06-10 00:44:30|626.5|622.5|626.57|622.57|626.58|622.58|626.41|622.41|18
1623285880000|2021-06-10 00:44:40|626.56|622.56|627.03|623.03|627.03|623.03|626.56|622.56|26
1623285890000|2021-06-10 00:44:50|627.02|623.02|626.98|622.98|627.31|623.31|626.87|622.87|29
1623285900000|2021-06-10 00:45:00|626.97|622.97|627.35|623.35|627.35|623.35|626.87|622.87|26
1623285910000|2021-06-10 00:45:10|627.36|623.36|626.75|622.75|627.44|623.44|626.75|622.75|24
1623285920000|2021-06-10 00:45:20|626.81|622.81|626.81|622.81|627.01|623.01|626.77|622.77|16
1623285930000|2021-06-10 00:45:30|626.73|622.73|626.61|622.61|626.73|622.73|626.58|622.58|22
1623285940000|2021-06-10 00:45:40|626.6|622.6|626.56|622.56|626.66|622.66|626.52|622.52|24
1623285950000|2021-06-10 00:45:50|626.49|622.49|626.6|622.6|626.6|622.6|626.41|622.41|23
1623285960000|2021-06-10 00:46:00|626.64|622.64|626.75|622.75|626.77|622.77|626.64|622.64|29
1623285970000|2021-06-10 00:46:10|626.76|622.76|627.06|623.06|627.12|623.12|626.73|622.73|25
1623285980000|2021-06-10 00:46:20|627.07|623.07|627.14|623.14|627.14|623.14|627.05|623.05|12
1623285990000|2021-06-10 00:46:30|627.15|623.15|627.35|623.35|627.45|623.45|627.15|623.15|17
1623286000000|2021-06-10 00:46:40|627.26|623.26|627.22|623.22|627.83|623.83|627.21|623.21|31
1623286010000|2021-06-10 00:46:50|627.24|623.24|627.52|623.52|627.54|623.54|627.22|623.22|25
1623286020000|2021-06-10 00:47:00|627.47|623.47|627.67|623.67|627.68|623.68|627.43|623.43|27
1623286030000|2021-06-10 00:47:10|627.68|623.68|627.64|623.64|627.68|623.68|627.52|623.52|18
1623286040000|2021-06-10 00:47:20|627.61|623.61|627.63|623.63|627.92|623.92|627.61|623.61|22
1623286050000|2021-06-10 00:47:30|627.67|623.67|627.81|623.81|627.87|623.87|627.67|623.67|18
1623286060000|2021-06-10 00:47:40|627.85|623.85|628.22|624.22|628.22|624.22|627.83|623.83|13
1623286070000|2021-06-10 00:47:50|628.27|624.27|628.07|624.07|628.3|624.3|628.05|624.05|21
1623286080000|2021-06-10 00:48:00|628.05|624.05|628.11|624.11|628.13|624.13|628|624|21
1623286090000|2021-06-10 00:48:10|628.1|624.1|628.2|624.2|628.28|624.28|628.06|624.06|21
1623286100000|2021-06-10 00:48:20|628.19|624.19|628.27|624.27|628.27|624.27|628.13|624.13|20
1623286110000|2021-06-10 00:48:30|628.32|624.32|628.88|624.88|628.88|624.88|628.32|624.32|21
1623286120000|2021-06-10 00:48:40|628.87|624.87|628.84|624.84|628.91|624.91|628.75|624.75|23
1623286130000|2021-06-10 00:48:50|628.73|624.73|628.89|624.89|628.95|624.95|628.62|624.62|35
1623286140000|2021-06-10 00:49:00|628.92|624.92|628.88|624.88|628.96|624.96|628.85|624.85|17
1623286150000|2021-06-10 00:49:10|628.85|624.85|628.9|624.9|628.95|624.95|628.85|624.85|19
1623286160000|2021-06-10 00:49:20|628.92|624.92|628.73|624.73|628.98|624.98|628.73|624.73|23
1623286170000|2021-06-10 00:49:30|628.72|624.72|628.66|624.66|628.74|624.74|628.65|624.65|21
1623286180000|2021-06-10 00:49:40|628.65|624.65|628.43|624.43|628.65|624.65|628.42|624.42|20
1623286190000|2021-06-10 00:49:50|628.42|624.42|628.5|624.5|628.65|624.65|628.41|624.41|33
1623286200000|2021-06-10 00:50:00|628.49|624.49|628.15|624.15|628.49|624.49|628.03|624.03|28
1623286210000|2021-06-10 00:50:10|628.11|624.11|628.24|624.24|628.26|624.26|628.09|624.09|25
1623286220000|2021-06-10 00:50:20|628.23|624.23|628.73|624.73|628.76|624.76|628.23|624.23|25
1623286230000|2021-06-10 00:50:30|628.56|624.56|629.78|625.78|629.78|625.78|628.55|624.55|24
1623286240000|2021-06-10 00:50:40|629.77|625.77|630.22|626.22|630.22|626.22|629.62|625.62|17
1623286250000|2021-06-10 00:50:50|630.18|626.18|630.74|626.74|630.78|626.78|630.17|626.17|29
1623286260000|2021-06-10 00:51:00|630.75|626.75|630.56|626.56|630.75|626.75|630.55|626.55|26
1623286270000|2021-06-10 00:51:10|630.58|626.58|630.79|626.79|630.86|626.86|630.48|626.48|26
1623286280000|2021-06-10 00:51:20|630.8|626.8|630.9|626.9|630.93|626.93|630.74|626.74|32
1623286290000|2021-06-10 00:51:30|630.89|626.89|630.75|626.75|631|627|630.73|626.73|23
1623286300000|2021-06-10 00:51:40|630.76|626.76|630.77|626.77|630.77|626.77|630.74|626.74|19
1623286310000|2021-06-10 00:51:50|630.76|626.76|630.44|626.44|630.77|626.77|630.37|626.37|22
1623286320000|2021-06-10 00:52:00|630.45|626.45|630.71|626.71|630.76|626.76|630.37|626.37|22
1623286330000|2021-06-10 00:52:10|630.72|626.72|630.37|626.37|630.73|626.73|630.36|626.36|25
1623286340000|2021-06-10 00:52:20|630.32|626.32|629.93|625.93|630.32|626.32|629.93|625.93|24
1623286350000|2021-06-10 00:52:30|629.92|625.92|629.93|625.93|630.08|626.08|629.73|625.73|31
1623286360000|2021-06-10 00:52:40|629.94|625.94|629.75|625.75|630.04|626.04|629.75|625.75|24
1623286370000|2021-06-10 00:52:50|629.76|625.76|629.63|625.63|629.76|625.76|629.61|625.61|24
1623286380000|2021-06-10 00:53:00|629.61|625.61|629.8|625.8|629.8|625.8|629.61|625.61|24
1623286390000|2021-06-10 00:53:10|629.86|625.86|630.07|626.07|630.11|626.11|629.83|625.83|19
1623286400000|2021-06-10 00:53:20|630.09|626.09|630.26|626.26|630.27|626.27|630.05|626.05|18
1623286410000|2021-06-10 00:53:30|630.23|626.23|630.5|626.5|630.5|626.5|630.19|626.19|15
1623286420000|2021-06-10 00:53:40|630.53|626.53|631.04|627.04|631.05|627.05|630.53|626.53|18
1623286430000|2021-06-10 00:53:50|631.05|627.05|630.97|626.97|631.12|627.12|630.96|626.96|21
1623286440000|2021-06-10 00:54:00|630.98|626.98|630.56|626.56|630.99|626.99|630.52|626.52|27
1623286450000|2021-06-10 00:54:10|630.55|626.55|630.57|626.57|630.63|626.63|630.49|626.49|18
1623286460000|2021-06-10 00:54:20|630.56|626.56|630.53|626.53|630.56|626.56|630.48|626.48|13
1623286470000|2021-06-10 00:54:30|630.56|626.56|630.59|626.59|630.74|626.74|630.56|626.56|20
1623286480000|2021-06-10 00:54:40|630.66|626.66|630.78|626.78|630.78|626.78|630.56|626.56|26
1623286490000|2021-06-10 00:54:50|630.74|626.74|630.74|626.74|630.74|626.74|630.73|626.73|5
1623286500000|2021-06-10 00:55:00|630.63|626.63|630.63|626.63|630.79|626.79|630.61|626.61|18
1623286510000|2021-06-10 00:55:10|630.64|626.64|630.74|626.74|630.76|626.76|630.63|626.63|24
1623286520000|2021-06-10 00:55:20|630.7|626.7|630.73|626.73|630.75|626.75|630.65|626.65|14
1623286530000|2021-06-10 00:55:30|630.72|626.72|630.76|626.76|630.76|626.76|630.57|626.57|18
1623286540000|2021-06-10 00:55:40|630.63|626.63|630.75|626.75|630.75|626.75|630.6|626.6|14
1623286550000|2021-06-10 00:55:50|630.77|626.77|631.72|627.72|631.72|627.72|630.77|626.77|18
1623286560000|2021-06-10 00:56:00|631.73|627.73|631.53|627.53|631.73|627.73|631.49|627.49|31
1623286570000|2021-06-10 00:56:10|631.47|627.47|631.35|627.35|631.48|627.48|631.23|627.23|23
1623286580000|2021-06-10 00:56:20|631.19|627.19|631.1|627.1|631.35|627.35|631.09|627.09|14
1623286590000|2021-06-10 00:56:30|631.09|627.09|631.04|627.04|631.12|627.12|631.01|627.01|20
1623286600000|2021-06-10 00:56:40|631.01|627.01|630.94|626.94|631.1|627.1|630.9|626.9|17
1623286610000|2021-06-10 00:56:50|630.98|626.98|630.59|626.59|630.98|626.98|630.54|626.54|20
1623286620000|2021-06-10 00:57:00|630.58|626.58|630.22|626.22|630.58|626.58|630.22|626.22|14
1623286630000|2021-06-10 00:57:10|630.21|626.21|629.83|625.83|630.21|626.21|629.57|625.57|34
1623286640000|2021-06-10 00:57:20|629.76|625.76|629.85|625.85|629.88|625.88|629.76|625.76|26
1623286650000|2021-06-10 00:57:30|629.87|625.87|630.32|626.32|630.32|626.32|629.82|625.82|23
1623286660000|2021-06-10 00:57:40|630.33|626.33|630.52|626.52|630.59|626.59|630.33|626.33|29
1623286670000|2021-06-10 00:57:50|630.53|626.53|630.24|626.24|630.53|626.53|630.23|626.23|19
1623286680000|2021-06-10 00:58:00|630.26|626.26|630.23|626.23|630.3|626.3|630.19|626.19|15
1623286690000|2021-06-10 00:58:10|630.18|626.18|630.08|626.08|630.2|626.2|630.08|626.08|16
1623286700000|2021-06-10 00:58:20|630.09|626.09|630.12|626.12|630.15|626.15|630.09|626.09|18
1623286710000|2021-06-10 00:58:30|630.1|626.1|629.7|625.7|630.1|626.1|629.63|625.63|24
1623286720000|2021-06-10 00:58:40|629.69|625.69|629.09|625.09|629.73|625.73|629.09|625.09|29
1623286730000|2021-06-10 00:58:50|629.13|625.13|628.79|624.79|629.17|625.17|628.79|624.79|17
1623286740000|2021-06-10 00:59:00|628.78|624.78|628.78|624.78|628.78|624.78|628.55|624.55|22
1623286750000|2021-06-10 00:59:10|628.77|624.77|628.59|624.59|628.77|624.77|628.5|624.5|23
1623286760000|2021-06-10 00:59:20|628.45|624.45|628.63|624.63|628.63|624.63|628.45|624.45|20
1623286770000|2021-06-10 00:59:30|628.62|624.62|628.66|624.66|628.66|624.66|628.28|624.28|18
1623286780000|2021-06-10 00:59:40|628.65|624.65|628.48|624.48|628.67|624.67|628.46|624.46|23
1623286790000|2021-06-10 00:59:50|628.47|624.47|628.5|624.5|628.51|624.51|628.44|624.44|15
1623286800000|2021-06-10 01:00:00|628.48|624.48|629.03|625.03|629.29|625.29|628.48|624.48|27
1623286810000|2021-06-10 01:00:10|629.11|625.11|629.4|625.4|629.43|625.43|629.02|625.02|21
1623286820000|2021-06-10 01:00:20|629.3|625.3|629.45|625.45|629.45|625.45|629.3|625.3|15
1623286830000|2021-06-10 01:00:30|629.41|625.41|629.29|625.29|629.75|625.75|629.29|625.29|22
1623286840000|2021-06-10 01:00:40|629.36|625.36|629.32|625.32|629.36|625.36|629.23|625.23|15
1623286850000|2021-06-10 01:00:50|629.75|625.75|629.14|625.14|629.75|625.75|629.14|625.14|16
1623286860000|2021-06-10 01:01:00|629.15|625.15|629.81|625.81|629.89|625.89|629.15|625.15|20
1623286870000|2021-06-10 01:01:10|629.97|625.97|630.3|626.3|630.36|626.36|629.81|625.81|20
1623286880000|2021-06-10 01:01:20|630.29|626.29|630.33|626.33|630.49|626.49|630.23|626.23|21
1623286890000|2021-06-10 01:01:30|630.32|626.32|630.64|626.64|630.69|626.69|630.32|626.32|26
1623286900000|2021-06-10 01:01:40|630.67|626.67|630.42|626.42|630.7|626.7|630.37|626.37|23
1623286910000|2021-06-10 01:01:50|630.4|626.4|630.33|626.33|630.46|626.46|630.3|626.3|21
1623286920000|2021-06-10 01:02:00|630.3|626.3|630.56|626.56|630.6|626.6|630.29|626.29|32
1623286930000|2021-06-10 01:02:10|630.51|626.51|630.34|626.34|630.52|626.52|630.25|626.25|30
1623286940000|2021-06-10 01:02:20|630.32|626.32|630.2|626.2|630.34|626.34|630.13|626.13|23
1623286950000|2021-06-10 01:02:30|630.22|626.22|630.35|626.35|630.38|626.38|630.2|626.2|29
1623286960000|2021-06-10 01:02:40|630.37|626.37|630.69|626.69|630.73|626.73|630.31|626.31|22
1623286970000|2021-06-10 01:02:50|630.63|626.63|630.6|626.6|630.64|626.64|630.49|626.49|27
1623286980000|2021-06-10 01:03:00|630.65|626.65|630.52|626.52|630.65|626.65|630.52|626.52|16
1623286990000|2021-06-10 01:03:10|630.54|626.54|630.78|626.78|630.78|626.78|630.44|626.44|27
1623287000000|2021-06-10 01:03:20|630.8|626.8|631.06|627.06|631.09|627.09|630.59|626.59|24
1623287010000|2021-06-10 01:03:30|630.96|626.96|630.94|626.94|631.02|627.02|630.89|626.89|23
1623287020000|2021-06-10 01:03:40|630.93|626.93|630.83|626.83|630.97|626.97|630.64|626.64|31
1623287030000|2021-06-10 01:03:50|630.84|626.84|630.83|626.83|630.86|626.86|630.8|626.8|22
1623287040000|2021-06-10 01:04:00|630.8|626.8|630.69|626.69|630.8|626.8|630.56|626.56|27
1623287050000|2021-06-10 01:04:10|630.72|626.72|630.87|626.87|630.87|626.87|630.62|626.62|19
1623287060000|2021-06-10 01:04:20|630.79|626.79|630.83|626.83|630.86|626.86|630.74|626.74|30
1623287070000|2021-06-10 01:04:30|630.84|626.84|630.81|626.81|630.85|626.85|630.71|626.71|19
1623287080000|2021-06-10 01:04:40|630.8|626.8|630.66|626.66|630.81|626.81|630.64|626.64|15
1623287090000|2021-06-10 01:04:50|630.64|626.64|630.72|626.72|630.72|626.72|630.53|626.53|27
1623287100000|2021-06-10 01:05:00|630.67|626.67|630.68|626.68|630.72|626.72|630.62|626.62|19
1623287110000|2021-06-10 01:05:10|630.75|626.75|630.78|626.78|630.78|626.78|630.73|626.73|7
1623287120000|2021-06-10 01:05:20|630.79|626.79|631.6|627.6|631.6|627.6|630.79|626.79|25
1623287130000|2021-06-10 01:05:30|631.52|627.52|631.49|627.49|631.65|627.65|631.37|627.37|21
1623287140000|2021-06-10 01:05:40|631.45|627.45|631.16|627.16|631.47|627.47|631.12|627.12|29
1623287150000|2021-06-10 01:05:50|631.28|627.28|631.41|627.41|631.44|627.44|631.14|627.14|29
1623287160000|2021-06-10 01:06:00|631.43|627.43|631.27|627.27|631.48|627.48|631.25|627.25|24
1623287170000|2021-06-10 01:06:10|631.32|627.32|631.33|627.33|631.34|627.34|631.27|627.27|16
1623287180000|2021-06-10 01:06:20|631.32|627.32|631.55|627.55|631.56|627.56|631.29|627.29|26
1623287190000|2021-06-10 01:06:30|631.49|627.49|631.57|627.57|631.6|627.6|631.44|627.44|17
1623287200000|2021-06-10 01:06:40|631.59|627.59|631.81|627.81|631.82|627.82|631.59|627.59|12
1623287210000|2021-06-10 01:06:50|631.8|627.8|631.94|627.94|631.95|627.95|631.78|627.78|21
1623287220000|2021-06-10 01:07:00|631.95|627.95|632.45|628.45|632.45|628.45|631.95|627.95|19
1623287230000|2021-06-10 01:07:10|632.48|628.48|632.5|628.5|632.63|628.63|632.46|628.46|16
1623287240000|2021-06-10 01:07:20|632.51|628.51|632.56|628.56|632.57|628.57|632.5|628.5|9
1623287250000|2021-06-10 01:07:30|632.55|628.55|632.34|628.34|632.55|628.55|632.23|628.23|22
1623287260000|2021-06-10 01:07:40|632.32|628.32|632.49|628.49|632.5|628.5|632.26|628.26|17
1623287270000|2021-06-10 01:07:50|632.48|628.48|632.43|628.43|632.5|628.5|632.43|628.43|12
1623287280000|2021-06-10 01:08:00|632.4|628.4|632.25|628.25|632.4|628.4|632.15|628.15|25
1623287290000|2021-06-10 01:08:10|632.3|628.3|632.2|628.2|632.43|628.43|632.2|628.2|29
1623287300000|2021-06-10 01:08:20|632.14|628.14|632.44|628.44|632.47|628.47|632.14|628.14|26
1623287310000|2021-06-10 01:08:30|632.51|628.51|632.58|628.58|632.58|628.58|632.49|628.49|15
1623287320000|2021-06-10 01:08:40|632.71|628.71|632.65|628.65|632.75|628.75|632.56|628.56|17
1623287330000|2021-06-10 01:08:50|632.63|628.63|632.69|628.69|632.7|628.7|632.52|628.52|20
1623287340000|2021-06-10 01:09:00|632.68|628.68|632.75|628.75|632.78|628.78|632.65|628.65|17
1623287350000|2021-06-10 01:09:10|632.72|628.72|632.9|628.9|633.09|629.09|632.71|628.71|24
1623287360000|2021-06-10 01:09:20|632.98|628.98|632.97|628.97|633.1|629.1|632.9|628.9|20
1623287370000|2021-06-10 01:09:30|632.98|628.98|633.05|629.05|633.11|629.11|632.87|628.87|19
1623287380000|2021-06-10 01:09:40|632.99|628.99|633.19|629.19|633.19|629.19|632.97|628.97|18
1623287390000|2021-06-10 01:09:50|633.22|629.22|633.48|629.48|633.7|629.7|633.19|629.19|14
1623287400000|2021-06-10 01:10:00|633.55|629.55|633.52|629.52|633.64|629.64|633.32|629.32|13
1623287410000|2021-06-10 01:10:10|633.66|629.66|634.12|630.12|634.12|630.12|633.66|629.66|16
1623287420000|2021-06-10 01:10:20|634.17|630.17|634.46|630.46|634.53|630.53|634.17|630.17|28
1623287430000|2021-06-10 01:10:30|634.47|630.47|634.74|630.74|634.87|630.87|634.46|630.46|28
1623287440000|2021-06-10 01:10:40|634.79|630.79|635.05|631.05|635.07|631.07|634.78|630.78|29
1623287450000|2021-06-10 01:10:50|635.02|631.02|635.6|631.6|635.6|631.6|635.02|631.02|22
1623287460000|2021-06-10 01:11:00|635.58|631.58|635.34|631.34|635.58|631.58|635.11|631.11|23
1623287470000|2021-06-10 01:11:10|635.36|631.36|635.6|631.6|635.81|631.81|635.36|631.36|10
1623287480000|2021-06-10 01:11:20|635.64|631.64|635.59|631.59|635.65|631.65|635.56|631.56|10
1623287490000|2021-06-10 01:11:30|635.57|631.57|635.84|631.84|635.84|631.84|635.57|631.57|19
1623287500000|2021-06-10 01:11:40|635.82|631.82|635.97|631.97|636.04|632.04|635.79|631.79|26
1623287510000|2021-06-10 01:11:50|636.04|632.04|636.08|632.08|636.18|632.18|635.96|631.96|23
1623287520000|2021-06-10 01:12:00|636.07|632.07|636|632|636.09|632.09|635.97|631.97|17
1623287530000|2021-06-10 01:12:10|635.99|631.99|635.99|631.99|636.06|632.06|635.97|631.97|15
1623287540000|2021-06-10 01:12:20|636|632|635.97|631.97|636.12|632.12|635.97|631.97|11
1623287550000|2021-06-10 01:12:30|635.98|631.98|636.16|632.16|636.22|632.22|635.98|631.98|18
1623287560000|2021-06-10 01:12:40|636.1|632.1|636.03|632.03|636.15|632.15|636|632|15
1623287570000|2021-06-10 01:12:50|636.02|632.02|636.11|632.11|636.11|632.11|636.02|632.02|9
1623287580000|2021-06-10 01:13:00|636.09|632.09|636.24|632.24|636.31|632.31|636.07|632.07|19
1623287590000|2021-06-10 01:13:10|636.36|632.36|636.4|632.4|636.41|632.41|636.25|632.25|11
1623287600000|2021-06-10 01:13:20|636.41|632.41|636.88|632.88|636.88|632.88|636.38|632.38|19
1623287610000|2021-06-10 01:13:30|636.89|632.89|637.35|633.35|637.69|633.69|636.81|632.81|17
1623287620000|2021-06-10 01:13:40|637.67|633.67|637.92|633.92|637.92|633.92|637.35|633.35|25
1623287630000|2021-06-10 01:13:50|637.87|633.87|638.1|634.1|638.1|634.1|637.87|633.87|21
1623287640000|2021-06-10 01:14:00|638.11|634.11|638.42|634.42|638.77|634.77|638.03|634.03|28
1623287650000|2021-06-10 01:14:10|638.38|634.38|638.38|634.38|638.54|634.54|638.38|634.38|26
1623287660000|2021-06-10 01:14:20|638.28|634.28|638.01|634.01|638.28|634.28|638.01|634.01|26
1623287670000|2021-06-10 01:14:30|638.04|634.04|638.14|634.14|638.14|634.14|638.03|634.03|24
1623287680000|2021-06-10 01:14:40|638.1|634.1|638.13|634.13|638.21|634.21|638.1|634.1|25
1623287690000|2021-06-10 01:14:50|638.25|634.25|638.29|634.29|638.37|634.37|638.16|634.16|18
1623287700000|2021-06-10 01:15:00|638.19|634.19|637.73|633.73|638.24|634.24|637.71|633.71|27
1623287710000|2021-06-10 01:15:10|637.72|633.72|637.87|633.87|637.97|633.97|637.62|633.62|27
1623287720000|2021-06-10 01:15:20|637.91|633.91|637.78|633.78|637.95|633.95|637.77|633.77|23
1623287730000|2021-06-10 01:15:30|637.77|633.77|637.84|633.84|637.92|633.92|637.66|633.66|29
1623287740000|2021-06-10 01:15:40|637.83|633.83|637.61|633.61|637.87|633.87|637.61|633.61|23
1623287750000|2021-06-10 01:15:50|637.59|633.59|637.7|633.7|637.73|633.73|637.58|633.58|12
1623287760000|2021-06-10 01:16:00|637.71|633.71|637.37|633.37|637.71|633.71|637.37|633.37|21
1623287770000|2021-06-10 01:16:10|637.27|633.27|637.22|633.22|637.35|633.35|637.22|633.22|8
1623287780000|2021-06-10 01:16:20|637.23|633.23|637.34|633.34|637.34|633.34|637.05|633.05|11
1623287790000|2021-06-10 01:16:30|637.35|633.35|638.35|634.35|638.35|634.35|637.19|633.19|26
1623287800000|2021-06-10 01:16:40|638.12|634.12|640.75|636.75|640.75|636.75|638.12|634.12|29
1623287810000|2021-06-10 01:16:50|640.76|636.76|640.39|636.39|640.92|636.92|640.35|636.35|34
1623287820000|2021-06-10 01:17:00|640.41|636.41|640.56|636.56|640.91|636.91|640.18|636.18|27
1623287830000|2021-06-10 01:17:10|640.52|636.52|641.15|637.15|641.16|637.16|640.52|636.52|26
1623287840000|2021-06-10 01:17:20|641.2|637.2|641.08|637.08|641.22|637.22|641.06|637.06|16
1623287850000|2021-06-10 01:17:30|641.09|637.09|640.45|636.45|641.09|637.09|640.37|636.37|27
1623287860000|2021-06-10 01:17:40|640.47|636.47|639.97|635.97|640.48|636.48|639.97|635.97|19
1623287870000|2021-06-10 01:17:50|639.98|635.98|639.95|635.95|639.98|635.98|639.93|635.93|16
1623287880000|2021-06-10 01:18:00|639.94|635.94|639.42|635.42|639.94|635.94|639.42|635.42|30
1623287890000|2021-06-10 01:18:10|639.48|635.48|639.15|635.15|639.49|635.49|639.15|635.15|17
1623287900000|2021-06-10 01:18:20|639.13|635.13|639.42|635.42|639.44|635.44|639.04|635.04|27
1623287910000|2021-06-10 01:18:30|639.35|635.35|639.36|635.36|639.42|635.42|639.31|635.31|18
1623287920000|2021-06-10 01:18:40|639.38|635.38|639.52|635.52|639.56|635.56|639.36|635.36|29
1623287930000|2021-06-10 01:18:50|639.51|635.51|639.35|635.35|639.57|635.57|639.32|635.32|16
1623287940000|2021-06-10 01:19:00|639.36|635.36|639.26|635.26|639.4|635.4|639.26|635.26|18
1623287950000|2021-06-10 01:19:10|639.25|635.25|639.04|635.04|639.26|635.26|638.51|634.51|31
1623287960000|2021-06-10 01:19:20|639|635|638.83|634.83|639.03|635.03|638.82|634.82|17
1623287970000|2021-06-10 01:19:30|638.86|634.86|638.81|634.81|638.86|634.86|638.78|634.78|15
1623287980000|2021-06-10 01:19:40|638.8|634.8|638.83|634.83|638.83|634.83|638.69|634.69|15
1623287990000|2021-06-10 01:19:50|638.82|634.82|638.61|634.61|638.83|634.83|638.61|634.61|17
1623288000000|2021-06-10 01:20:00|638.62|634.62|638.68|634.68|638.7|634.7|638.62|634.62|12
1623288010000|2021-06-10 01:20:10|638.69|634.69|639.57|635.57|639.68|635.68|638.69|634.69|30
1623288020000|2021-06-10 01:20:20|639.52|635.52|639.26|635.26|639.55|635.55|639.21|635.21|25
1623288030000|2021-06-10 01:20:30|639.27|635.27|639.08|635.08|639.31|635.31|639|635|27
1623288040000|2021-06-10 01:20:40|639.06|635.06|639|635|639.09|635.09|639|635|17
1623288050000|2021-06-10 01:20:50|639.04|635.04|639|635|639.07|635.07|638.87|634.87|22
1623288060000|2021-06-10 01:21:00|638.94|634.94|638.75|634.75|638.94|634.94|638.75|634.75|23
1623288070000|2021-06-10 01:21:10|638.74|634.74|638.59|634.59|638.74|634.74|638.58|634.58|10
1623288080000|2021-06-10 01:21:20|638.57|634.57|638.55|634.55|638.58|634.58|638.55|634.55|11
1623288090000|2021-06-10 01:21:30|638.54|634.54|638.51|634.51|638.55|634.55|638.29|634.29|19
1623288100000|2021-06-10 01:21:40|638.52|634.52|638.32|634.32|638.52|634.52|638.31|634.31|15
1623288110000|2021-06-10 01:21:50|638.33|634.33|638.33|634.33|638.34|634.34|638.32|634.32|7
1623288120000|2021-06-10 01:22:00|638.34|634.34|638.54|634.54|638.55|634.55|638.26|634.26|15
1623288130000|2021-06-10 01:22:10|638.55|634.55|638.4|634.4|638.55|634.55|638.39|634.39|12
1623288140000|2021-06-10 01:22:20|638.39|634.39|638.54|634.54|638.54|634.54|638.39|634.39|18
1623288150000|2021-06-10 01:22:30|638.5|634.5|638.23|634.23|638.54|634.54|638.21|634.21|15
1623288160000|2021-06-10 01:22:40|638.26|634.26|638.15|634.15|638.27|634.27|638.15|634.15|8
1623288170000|2021-06-10 01:22:50|638.13|634.13|638.07|634.07|638.13|634.13|638.03|634.03|17
1623288180000|2021-06-10 01:23:00|638.09|634.09|637.96|633.96|638.1|634.1|637.96|633.96|26
1623288190000|2021-06-10 01:23:10|637.95|633.95|637.96|633.96|637.99|633.99|637.95|633.95|14
1623288200000|2021-06-10 01:23:20|637.97|633.97|637.79|633.79|637.97|633.97|637.74|633.74|25
1623288210000|2021-06-10 01:23:30|637.77|633.77|637.53|633.53|637.78|633.78|637.53|633.53|15
1623288220000|2021-06-10 01:23:40|637.52|633.52|637.43|633.43|637.53|633.53|637.42|633.42|16
1623288230000|2021-06-10 01:23:50|637.44|633.44|637.4|633.4|637.44|633.44|637.4|633.4|6
1623288240000|2021-06-10 01:24:00|637.36|633.36|637.34|633.34|637.81|633.81|637.34|633.34|21
1623288250000|2021-06-10 01:24:10|637.52|633.52|637.86|633.86|637.86|633.86|637.34|633.34|17
1623288260000|2021-06-10 01:24:20|637.85|633.85|637.81|633.81|637.87|633.87|637.77|633.77|12
1623288270000|2021-06-10 01:24:30|637.83|633.83|637.9|633.9|638.01|634.01|637.79|633.79|18
1623288280000|2021-06-10 01:24:40|637.91|633.91|637.95|633.95|638.03|634.03|637.9|633.9|7
1623288290000|2021-06-10 01:24:50|637.85|633.85|637.97|633.97|638|634|637.85|633.85|9
1623288300000|2021-06-10 01:25:00|637.89|633.89|637.84|633.84|637.92|633.92|637.81|633.81|16
1623288310000|2021-06-10 01:25:10|637.88|633.88|637.67|633.67|637.93|633.93|637.62|633.62|21
1623288320000|2021-06-10 01:25:20|637.74|633.74|637.34|633.34|637.74|633.74|637.33|633.33|22
1623288330000|2021-06-10 01:25:30|637.35|633.35|637.28|633.28|637.35|633.35|637.23|633.23|11
1623288340000|2021-06-10 01:25:40|637.22|633.22|637.13|633.13|637.25|633.25|637.12|633.12|7
1623288350000|2021-06-10 01:25:50|637.11|633.11|637.12|633.12|637.13|633.13|637.11|633.11|7
1623288360000|2021-06-10 01:26:00|637.13|633.13|637.27|633.27|637.35|633.35|637.13|633.13|18
1623288370000|2021-06-10 01:26:10|637.28|633.28|637.1|633.1|637.35|633.35|637.1|633.1|12
1623288380000|2021-06-10 01:26:20|637.09|633.09|637|633|637.11|633.11|636.94|632.94|18
1623288390000|2021-06-10 01:26:30|637.01|633.01|636.9|632.9|637.04|633.04|636.84|632.84|16
1623288400000|2021-06-10 01:26:40|636.91|632.91|636.82|632.82|636.91|632.91|636.8|632.8|19
1623288410000|2021-06-10 01:26:50|636.8|632.8|636.77|632.77|636.82|632.82|636.77|632.77|13
1623288420000|2021-06-10 01:27:00|636.68|632.68|636.88|632.88|636.88|632.88|636.67|632.67|17
1623288430000|2021-06-10 01:27:10|636.89|632.89|636.91|632.91|637.12|633.12|636.87|632.87|13
1623288440000|2021-06-10 01:27:20|637.02|633.02|637.08|633.08|637.27|633.27|637.02|633.02|14
1623288450000|2021-06-10 01:27:30|637.03|633.03|637.33|633.33|637.34|633.34|636.93|632.93|19
1623288460000|2021-06-10 01:27:40|637.35|633.35|637.54|633.54|637.59|633.59|637.33|633.33|19
1623288470000|2021-06-10 01:27:50|637.53|633.53|637.38|633.38|637.53|633.53|637.36|633.36|20
1623288480000|2021-06-10 01:28:00|637.36|633.36|637.28|633.28|637.38|633.38|637.27|633.27|14
1623288490000|2021-06-10 01:28:10|637.27|633.27|637.14|633.14|637.31|633.31|637.08|633.08|13
1623288500000|2021-06-10 01:28:20|637.29|633.29|637.58|633.58|637.65|633.65|637.29|633.29|28
1623288510000|2021-06-10 01:28:30|637.59|633.59|637.66|633.66|637.66|633.66|637.58|633.58|17
1623288520000|2021-06-10 01:28:40|637.67|633.67|637.64|633.64|637.71|633.71|637.63|633.63|23
1623288530000|2021-06-10 01:28:50|637.63|633.63|637.56|633.56|637.73|633.73|637.56|633.56|21
1623288540000|2021-06-10 01:29:00|637.57|633.57|637.14|633.14|637.68|633.68|637.14|633.14|18
1623288550000|2021-06-10 01:29:10|637.17|633.17|637.22|633.22|637.22|633.22|637.04|633.04|16
1623288560000|2021-06-10 01:29:20|637.19|633.19|637.58|633.58|637.58|633.58|637.19|633.19|19
1623288570000|2021-06-10 01:29:30|637.59|633.59|638.48|634.48|638.48|634.48|637.56|633.56|29
1623288580000|2021-06-10 01:29:40|638.44|634.44|638.52|634.52|638.69|634.69|638.35|634.35|29
1623288590000|2021-06-10 01:29:50|638.54|634.54|639|635|639|635|638.54|634.54|24
1623288600000|2021-06-10 01:30:00|639.1|635.1|638.72|634.72|639.1|635.1|638.66|634.66|24
1623288610000|2021-06-10 01:30:10|638.71|634.71|638.69|634.69|638.88|634.88|638.69|634.69|23
1623288620000|2021-06-10 01:30:20|638.72|634.72|638.53|634.53|638.72|634.72|638.45|634.45|16
1623288630000|2021-06-10 01:30:30|638.51|634.51|638.67|634.67|638.68|634.68|638.36|634.36|21
1623288640000|2021-06-10 01:30:40|638.52|634.52|638.19|634.19|638.68|634.68|638.18|634.18|22
1623288650000|2021-06-10 01:30:50|638.25|634.25|638.1|634.1|638.25|634.25|638.1|634.1|12
1623288660000|2021-06-10 01:31:00|638.11|634.11|638.19|634.19|638.22|634.22|638.11|634.11|9
1623288670000|2021-06-10 01:31:10|638.14|634.14|637.83|633.83|638.14|634.14|637.83|633.83|15
1623288680000|2021-06-10 01:31:20|637.8|633.8|637.38|633.38|637.8|633.8|637.36|633.36|15
1623288690000|2021-06-10 01:31:30|637.39|633.39|637.26|633.26|637.39|633.39|637.26|633.26|12
1623288700000|2021-06-10 01:31:40|637.23|633.23|636.96|632.96|637.26|633.26|636.88|632.88|13
1623288710000|2021-06-10 01:31:50|636.88|632.88|636.44|632.44|637.06|633.06|636.44|632.44|7
1623288720000|2021-06-10 01:32:00|636.43|632.43|637.02|633.02|637.07|633.07|636.43|632.43|29
1623288730000|2021-06-10 01:32:10|637|633|636.53|632.53|637.09|633.09|636.53|632.53|23
1623288740000|2021-06-10 01:32:20|636.5|632.5|635.97|631.97|636.5|632.5|635.97|631.97|15
1623288750000|2021-06-10 01:32:30|635.95|631.95|635.93|631.93|635.95|631.95|635.93|631.93|2
1623288760000|2021-06-10 01:32:40|635.91|631.91|635.52|631.52|636.03|632.03|635.5|631.5|19
1623288770000|2021-06-10 01:32:50|635.46|631.46|635.01|631.01|635.46|631.46|635.01|631.01|6
1623288780000|2021-06-10 01:33:00|634.77|630.77|635.08|631.08|635.2|631.2|634.77|630.77|23
1623288790000|2021-06-10 01:33:10|635|631|634.89|630.89|635.02|631.02|634.81|630.81|17
1623288800000|2021-06-10 01:33:20|634.9|630.9|635.07|631.07|635.12|631.12|634.85|630.85|24
1623288810000|2021-06-10 01:33:30|635.12|631.12|635.73|631.73|635.73|631.73|635.12|631.12|18
1623288820000|2021-06-10 01:33:40|635.75|631.75|635.95|631.95|635.99|631.99|635.64|631.64|26
1623288830000|2021-06-10 01:33:50|635.91|631.91|635.59|631.59|635.91|631.91|635.59|631.59|10
1623288840000|2021-06-10 01:34:00|635.61|631.61|635.38|631.38|635.61|631.61|635.34|631.34|27
1623288850000|2021-06-10 01:34:10|635.36|631.36|635.36|631.36|635.37|631.37|635.28|631.28|20
1623288860000|2021-06-10 01:34:20|635.37|631.37|635.17|631.17|635.38|631.38|635.14|631.14|14
1623288870000|2021-06-10 01:34:30|635.16|631.16|635.15|631.15|635.16|631.16|635.09|631.09|17
1623288880000|2021-06-10 01:34:40|635.16|631.16|635.16|631.16|635.33|631.33|635.16|631.16|19
1623288890000|2021-06-10 01:34:50|635.15|631.15|634.89|630.89|635.15|631.15|634.87|630.87|19
1623288900000|2021-06-10 01:35:00|634.9|630.9|634.71|630.71|634.92|630.92|634.69|630.69|22
1623288910000|2021-06-10 01:35:10|634.67|630.67|634.61|630.61|634.67|630.67|634.57|630.57|17
1623288920000|2021-06-10 01:35:20|634.6|630.6|634.58|630.58|634.62|630.62|634.57|630.57|6
1623288930000|2021-06-10 01:35:30|634.57|630.57|634.58|630.58|634.58|630.58|634.57|630.57|4
1623288940000|2021-06-10 01:35:40|634.57|630.57|634.44|630.44|634.57|630.57|634.43|630.43|8
1623288950000|2021-06-10 01:35:50|634.43|630.43|634.06|630.06|634.43|630.43|633.97|629.97|15
1623288960000|2021-06-10 01:36:00|633.86|629.86|633.69|629.69|633.93|629.93|633.69|629.69|23
1623288970000|2021-06-10 01:36:10|633.61|629.61|633.89|629.89|633.91|629.91|633.6|629.6|18
1623288980000|2021-06-10 01:36:20|633.9|629.9|634.27|630.27|634.27|630.27|633.82|629.82|25
1623288990000|2021-06-10 01:36:30|634.13|630.13|634.34|630.34|634.36|630.36|634.13|630.13|20
1623289000000|2021-06-10 01:36:40|634.31|630.31|634.35|630.35|634.36|630.36|634.29|630.29|22
1623289010000|2021-06-10 01:36:50|634.33|630.33|634.37|630.37|634.37|630.37|634.33|630.33|17
1623289020000|2021-06-10 01:37:00|634.34|630.34|634.62|630.62|634.62|630.62|634.23|630.23|21
1623289030000|2021-06-10 01:37:10|634.63|630.63|634.61|630.61|634.69|630.69|634.5|630.5|23
1623289040000|2021-06-10 01:37:20|634.63|630.63|634.39|630.39|634.68|630.68|634.38|630.38|25
1623289050000|2021-06-10 01:37:30|634.38|630.38|634.39|630.39|634.39|630.39|634.32|630.32|16
1623289060000|2021-06-10 01:37:40|634.38|630.38|634.38|630.38|634.43|630.43|634.29|630.29|18
1623289070000|2021-06-10 01:37:50|634.32|630.32|634.44|630.44|634.44|630.44|634.32|630.32|15
1623289080000|2021-06-10 01:38:00|634.46|630.46|634.44|630.44|634.46|630.46|634.35|630.35|28
1623289090000|2021-06-10 01:38:10|634.43|630.43|634.43|630.43|634.45|630.45|634.36|630.36|21
1623289100000|2021-06-10 01:38:20|634.45|630.45|634.43|630.43|634.46|630.46|634.43|630.43|13
1623289110000|2021-06-10 01:38:30|634.45|630.45|634.05|630.05|634.45|630.45|634.02|630.02|19
1623289120000|2021-06-10 01:38:40|634.06|630.06|634.05|630.05|634.06|630.06|634.05|630.05|6
1623289130000|2021-06-10 01:38:50|634.06|630.06|634.06|630.06|634.06|630.06|634.05|630.05|3
1623289140000|2021-06-10 01:39:00|634.08|630.08|634.14|630.14|634.15|630.15|634.06|630.06|18
1623289150000|2021-06-10 01:39:10|634.21|630.21|634.08|630.08|634.4|630.4|634.05|630.05|25
1623289160000|2021-06-10 01:39:20|634.09|630.09|634.25|630.25|634.25|630.25|634.02|630.02|20
1623289170000|2021-06-10 01:39:30|634.19|630.19|633.84|629.84|634.2|630.2|633.84|629.84|22
1623289180000|2021-06-10 01:39:40|633.85|629.85|633.8|629.8|633.9|629.9|633.79|629.79|25
1623289190000|2021-06-10 01:39:50|633.79|629.79|633.53|629.53|633.8|629.8|633.52|629.52|17
1623289200000|2021-06-10 01:40:00|633.55|629.55|633.34|629.34|633.56|629.56|633.34|629.34|23
1623289210000|2021-06-10 01:40:10|633.39|629.39|633.36|629.36|633.44|629.44|633.33|629.33|6
1623289220000|2021-06-10 01:40:20|633.37|629.37|633.53|629.53|633.54|629.54|633.37|629.37|9
1623289230000|2021-06-10 01:40:30|633.55|629.55|633.62|629.62|633.7|629.7|633.55|629.55|23
1623289240000|2021-06-10 01:40:40|633.63|629.63|633.52|629.52|633.66|629.66|633.51|629.51|12
1623289250000|2021-06-10 01:40:50|633.55|629.55|633.56|629.56|633.56|629.56|633.54|629.54|12
1623289260000|2021-06-10 01:41:00|633.55|629.55|633.56|629.56|633.56|629.56|633.51|629.51|11
1623289270000|2021-06-10 01:41:10|633.59|629.59|633.93|629.93|634.08|630.08|633.59|629.59|21
1623289280000|2021-06-10 01:41:20|633.92|629.92|633.93|629.93|634.14|630.14|633.88|629.88|11
1623289290000|2021-06-10 01:41:30|633.92|629.92|633.7|629.7|633.93|629.93|633.62|629.62|22
1623289300000|2021-06-10 01:41:40|633.66|629.66|633.49|629.49|633.66|629.66|633.49|629.49|10
1623289310000|2021-06-10 01:41:50|633.48|629.48|633.36|629.36|633.48|629.48|633.36|629.36|11
1623289320000|2021-06-10 01:42:00|633.37|629.37|633.61|629.61|633.67|629.67|633.36|629.36|21
1623289330000|2021-06-10 01:42:10|633.6|629.6|633.42|629.42|633.6|629.6|633.42|629.42|17
1623289340000|2021-06-10 01:42:20|633.41|629.41|633.21|629.21|633.41|629.41|633.21|629.21|10
1623289350000|2021-06-10 01:42:30|633.2|629.2|633.2|629.2|633.21|629.21|633.18|629.18|15
1623289360000|2021-06-10 01:42:40|633.19|629.19|632.65|628.65|633.19|629.19|632.6|628.6|13
1623289370000|2021-06-10 01:42:50|632.58|628.58|632.67|628.67|632.69|628.69|632.32|628.32|28
1623289380000|2021-06-10 01:43:00|632.65|628.65|632.83|628.83|632.86|628.86|632.57|628.57|24
1623289390000|2021-06-10 01:43:10|632.85|628.85|632.66|628.66|632.88|628.88|632.66|628.66|28
1623289400000|2021-06-10 01:43:20|632.7|628.7|632.64|628.64|632.73|628.73|632.62|628.62|22
1623289410000|2021-06-10 01:43:30|632.63|628.63|632.41|628.41|632.63|628.63|632.41|628.41|25
1623289420000|2021-06-10 01:43:40|632.35|628.35|632.27|628.27|632.35|628.35|632.26|628.26|20
1623289430000|2021-06-10 01:43:50|632.28|628.28|632.06|628.06|632.28|628.28|631.95|627.95|13
1623289440000|2021-06-10 01:44:00|632.05|628.05|631.94|627.94|632.06|628.06|631.93|627.93|13
1623289450000|2021-06-10 01:44:10|631.95|627.95|631.98|627.98|631.99|627.99|631.92|627.92|15
1623289460000|2021-06-10 01:44:20|632.01|628.01|632.41|628.41|632.43|628.43|632.01|628.01|29
1623289470000|2021-06-10 01:44:30|632.43|628.43|632.48|628.48|632.51|628.51|632.42|628.42|7
1623289480000|2021-06-10 01:44:40|632.5|628.5|632.65|628.65|632.65|628.65|632.48|628.48|17
1623289490000|2021-06-10 01:44:50|632.63|628.63|632.4|628.4|632.68|628.68|632.39|628.39|18
1623289500000|2021-06-10 01:45:00|632.46|628.46|632.3|628.3|632.47|628.47|632.28|628.28|21
1623289510000|2021-06-10 01:45:10|632.36|628.36|632.49|628.49|632.55|628.55|632.36|628.36|20
1623289520000|2021-06-10 01:45:20|632.5|628.5|632.53|628.53|632.53|628.53|632.48|628.48|11
1623289530000|2021-06-10 01:45:30|632.54|628.54|632.69|628.69|632.69|628.69|632.54|628.54|3
1623289540000|2021-06-10 01:45:40|632.68|628.68|632.77|628.77|632.82|628.82|632.68|628.68|24
1623289550000|2021-06-10 01:45:50|632.81|628.81|632.79|628.79|632.82|628.82|632.76|628.76|18
1623289560000|2021-06-10 01:46:00|632.8|628.8|632.98|628.98|633.38|629.38|632.73|628.73|32
1623289570000|2021-06-10 01:46:10|633.01|629.01|632.85|628.85|633.01|629.01|632.83|628.83|25
1623289580000|2021-06-10 01:46:20|632.86|628.86|633.29|629.29|633.38|629.38|632.84|628.84|26
1623289590000|2021-06-10 01:46:30|633.34|629.34|632.99|628.99|633.44|629.44|632.95|628.95|31
1623289600000|2021-06-10 01:46:40|633.02|629.02|633.09|629.09|633.1|629.1|632.95|628.95|22
1623289610000|2021-06-10 01:46:50|633.1|629.1|633.17|629.17|633.22|629.22|633.02|629.02|31
1623289620000|2021-06-10 01:47:00|633.11|629.11|633.06|629.06|633.23|629.23|632.96|628.96|31
1623289630000|2021-06-10 01:47:10|632.98|628.98|632.69|628.69|633.1|629.1|632.69|628.69|28
1623289640000|2021-06-10 01:47:20|632.67|628.67|632.46|628.46|632.67|628.67|632.39|628.39|21
1623289650000|2021-06-10 01:47:30|632.47|628.47|632.3|628.3|632.49|628.49|632.29|628.29|22
1623289660000|2021-06-10 01:47:40|632.37|628.37|632.31|628.31|632.39|628.39|632.3|628.3|9
1623289670000|2021-06-10 01:47:50|632.39|628.39|632.28|628.28|632.4|628.4|632.26|628.26|18
1623289680000|2021-06-10 01:48:00|632.29|628.29|633.01|629.01|633.01|629.01|632.29|628.29|28
1623289690000|2021-06-10 01:48:10|633|629|632.96|628.96|633.03|629.03|632.96|628.96|17
1623289700000|2021-06-10 01:48:20|632.98|628.98|632.94|628.94|632.99|628.99|632.94|628.94|15
1623289710000|2021-06-10 01:48:30|632.93|628.93|632.97|628.97|632.98|628.98|632.93|628.93|13
1623289720000|2021-06-10 01:48:40|632.96|628.96|633.06|629.06|633.09|629.09|632.93|628.93|17
1623289730000|2021-06-10 01:48:50|633.09|629.09|632.85|628.85|633.09|629.09|632.84|628.84|20
1623289740000|2021-06-10 01:49:00|632.82|628.82|633|629|633.02|629.02|632.82|628.82|25
1623289750000|2021-06-10 01:49:10|633.03|629.03|633.04|629.04|633.05|629.05|632.96|628.96|24
1623289760000|2021-06-10 01:49:20|633.05|629.05|633.02|629.02|633.06|629.06|632.99|628.99|22
1623289770000|2021-06-10 01:49:30|633.03|629.03|633|629|633.03|629.03|632.99|628.99|7
1623289780000|2021-06-10 01:49:40|633.02|629.02|633.01|629.01|633.03|629.03|632.98|628.98|14
1623289790000|2021-06-10 01:49:50|632.98|628.98|632.88|628.88|633.01|629.01|632.82|628.82|24
1623289800000|2021-06-10 01:50:00|632.97|628.97|632.8|628.8|632.98|628.98|632.79|628.79|24
1623289810000|2021-06-10 01:50:10|632.81|628.81|633.29|629.29|633.35|629.35|632.77|628.77|26
1623289820000|2021-06-10 01:50:20|633.31|629.31|633.65|629.65|633.65|629.65|633.19|629.19|22
1623289830000|2021-06-10 01:50:30|633.64|629.64|633.67|629.67|633.67|629.67|633.64|629.64|5
1623289840000|2021-06-10 01:50:40|633.7|629.7|633.71|629.71|633.71|629.71|633.61|629.61|5
1623289850000|2021-06-10 01:50:50|633.7|629.7|633.61|629.61|633.7|629.7|633.61|629.61|10
1623289860000|2021-06-10 01:51:00|633.65|629.65|633.46|629.46|633.66|629.66|633.46|629.46|9
1623289870000|2021-06-10 01:51:10|633.58|629.58|633.38|629.38|633.6|629.6|633.24|629.24|29
1623289880000|2021-06-10 01:51:20|633.39|629.39|633.28|629.28|633.44|629.44|633.28|629.28|28
1623289890000|2021-06-10 01:51:30|633.29|629.29|633.22|629.22|633.29|629.29|633.13|629.13|30
1623289900000|2021-06-10 01:51:40|633.24|629.24|632.78|628.78|633.25|629.25|632.77|628.77|24
1623289910000|2021-06-10 01:51:50|632.79|628.79|632.68|628.68|632.83|628.83|632.62|628.62|17
1623289920000|2021-06-10 01:52:00|632.65|628.65|632.3|628.3|632.65|628.65|632.3|628.3|28
1623289930000|2021-06-10 01:52:10|632.31|628.31|631.64|627.64|632.31|628.31|631.64|627.64|24
1623289940000|2021-06-10 01:52:20|631.67|627.67|631.3|627.3|631.74|627.74|630.9|626.9|27
1623289950000|2021-06-10 01:52:30|631.22|627.22|631.12|627.12|631.48|627.48|631.11|627.11|34
1623289960000|2021-06-10 01:52:40|631.1|627.1|630.76|626.76|631.12|627.12|630.68|626.68|27
1623289970000|2021-06-10 01:52:50|630.77|626.77|630.38|626.38|630.77|626.77|630.26|626.26|29
1623289980000|2021-06-10 01:53:00|630.34|626.34|630.64|626.64|630.67|626.67|630.27|626.27|30
1623289990000|2021-06-10 01:53:10|630.61|626.61|630.62|626.62|630.88|626.88|630.6|626.6|26
1623290000000|2021-06-10 01:53:20|630.53|626.53|630.36|626.36|630.56|626.56|630.28|626.28|31
1623290010000|2021-06-10 01:53:30|630.3|626.3|630.16|626.16|630.32|626.32|630.14|626.14|24
1623290020000|2021-06-10 01:53:40|630.17|626.17|629.94|625.94|630.18|626.18|629.81|625.81|29
1623290030000|2021-06-10 01:53:50|629.98|625.98|629.81|625.81|630.03|626.03|629.79|625.79|22
1623290040000|2021-06-10 01:54:00|629.82|625.82|629.72|625.72|629.82|625.82|629.64|625.64|15
1623290050000|2021-06-10 01:54:10|629.69|625.69|629.68|625.68|629.72|625.72|629.63|625.63|24
1623290060000|2021-06-10 01:54:20|629.67|625.67|629.53|625.53|629.7|625.7|629.52|625.52|18
1623290070000|2021-06-10 01:54:30|629.52|625.52|629.54|625.54|629.75|625.75|629.38|625.38|25
1623290080000|2021-06-10 01:54:40|629.42|625.42|628.64|624.64|629.46|625.46|628.64|624.64|30
1623290090000|2021-06-10 01:54:50|628.66|624.66|628.51|624.51|628.8|624.8|628.5|624.5|24
1623290100000|2021-06-10 01:55:00|628.52|624.52|629.59|625.59|629.59|625.59|628.45|624.45|33
1623290110000|2021-06-10 01:55:10|629.55|625.55|629.37|625.37|629.67|625.67|629.29|625.29|35
1623290120000|2021-06-10 01:55:20|629.35|625.35|629.04|625.04|629.53|625.53|628.99|624.99|20
1623290130000|2021-06-10 01:55:30|629.03|625.03|629.41|625.41|629.47|625.47|628.8|624.8|26
1623290140000|2021-06-10 01:55:40|629.39|625.39|629.24|625.24|629.42|625.42|629.18|625.18|22
1623290150000|2021-06-10 01:55:50|629.21|625.21|629.13|625.13|629.23|625.23|629.09|625.09|15
1623290160000|2021-06-10 01:56:00|629.12|625.12|628.78|624.78|629.14|625.14|628.78|624.78|20
1623290170000|2021-06-10 01:56:10|628.86|624.86|628.5|624.5|628.98|624.98|628.45|624.45|25
1623290180000|2021-06-10 01:56:20|628.51|624.51|628.5|624.5|628.63|624.63|628.46|624.46|22
1623290190000|2021-06-10 01:56:30|628.48|624.48|628.99|624.99|629.06|625.06|628.48|624.48|25
1623290200000|2021-06-10 01:56:40|629.06|625.06|629.06|625.06|629.11|625.11|628.91|624.91|36
1623290210000|2021-06-10 01:56:50|629.04|625.04|629.07|625.07|629.09|625.09|628.95|624.95|24
1623290220000|2021-06-10 01:57:00|629.1|625.1|629.9|625.9|629.9|625.9|629.1|625.1|21
1623290230000|2021-06-10 01:57:10|629.66|625.66|629.56|625.56|629.68|625.68|629.56|625.56|17
1623290240000|2021-06-10 01:57:20|629.65|625.65|629.59|625.59|629.65|625.65|629.55|625.55|11
1623290250000|2021-06-10 01:57:30|629.58|625.58|629.51|625.51|629.64|625.64|629.41|625.41|16
1623290260000|2021-06-10 01:57:40|629.6|625.6|629.59|625.59|629.61|625.61|629.45|625.45|16
1623290270000|2021-06-10 01:57:50|629.68|625.68|629.71|625.71|629.74|625.74|629.68|625.68|10
1623290280000|2021-06-10 01:58:00|629.72|625.72|629.81|625.81|629.82|625.82|629.7|625.7|14
1623290290000|2021-06-10 01:58:10|629.84|625.84|629.9|625.9|629.93|625.93|629.84|625.84|14
1623290300000|2021-06-10 01:58:20|629.92|625.92|629.92|625.92|630.16|626.16|629.88|625.88|15
1623290310000|2021-06-10 01:58:30|629.91|625.91|629.82|625.82|630.01|626.01|629.82|625.82|19
1623290320000|2021-06-10 01:58:40|629.8|625.8|629.72|625.72|629.8|625.8|629.6|625.6|24
1623290330000|2021-06-10 01:58:50|629.71|625.71|629.44|625.44|629.8|625.8|629.44|625.44|26
1623290340000|2021-06-10 01:59:00|629.33|625.33|629.13|625.13|629.39|625.39|629.09|625.09|23
1623290350000|2021-06-10 01:59:10|629.08|625.08|629.11|625.11|629.18|625.18|628.93|624.93|23
1623290360000|2021-06-10 01:59:20|629.12|625.12|629.26|625.26|629.27|625.27|629.09|625.09|23
1623290370000|2021-06-10 01:59:30|629.27|625.27|628.94|624.94|629.28|625.28|628.91|624.91|22
1623290380000|2021-06-10 01:59:40|628.92|624.92|628.55|624.55|628.94|624.94|628.54|624.54|21
1623290390000|2021-06-10 01:59:50|628.54|624.54|628.58|624.58|628.65|624.65|628.51|624.51|31
1623290400000|2021-06-10 02:00:00|628.55|624.55|627.71|623.71|628.58|624.58|627.7|623.7|32
1623290410000|2021-06-10 02:00:10|627.69|623.69|627.88|623.88|627.99|623.99|627.66|623.66|29
1623290420000|2021-06-10 02:00:20|627.95|623.95|628.38|624.38|628.47|624.47|627.95|623.95|38
1623290430000|2021-06-10 02:00:30|628.46|624.46|628.38|624.38|628.53|624.53|628.37|624.37|25
1623290440000|2021-06-10 02:00:40|628.42|624.42|628.36|624.36|628.46|624.46|628.36|624.36|24
1623290450000|2021-06-10 02:00:50|628.37|624.37|628.27|624.27|628.38|624.38|628.2|624.2|23
1623290460000|2021-06-10 02:01:00|628.26|624.26|627.91|623.91|628.26|624.26|627.89|623.89|27
1623290470000|2021-06-10 02:01:10|628.03|624.03|628.09|624.09|628.1|624.1|627.98|623.98|17
1623290480000|2021-06-10 02:01:20|628.1|624.1|627.95|623.95|628.1|624.1|627.94|623.94|26
1623290490000|2021-06-10 02:01:30|627.94|623.94|627.6|623.6|628.02|624.02|627.6|623.6|23
1623290500000|2021-06-10 02:01:40|627.62|623.62|627.25|623.25|627.64|623.64|627.21|623.21|29
1623290510000|2021-06-10 02:01:50|627.26|623.26|627.4|623.4|627.4|623.4|627.14|623.14|28
1623290520000|2021-06-10 02:02:00|627.42|623.42|627.21|623.21|627.42|623.42|627.15|623.15|22
1623290530000|2021-06-10 02:02:10|627.22|623.22|627.73|623.73|627.73|623.73|627.22|623.22|25
1623290540000|2021-06-10 02:02:20|627.71|623.71|627.4|623.4|627.81|623.81|627.38|623.38|29
1623290550000|2021-06-10 02:02:30|627.28|623.28|627.37|623.37|627.38|623.38|627.28|623.28|10
1623290560000|2021-06-10 02:02:40|627.39|623.39|627.44|623.44|627.45|623.45|627.39|623.39|12
1623290570000|2021-06-10 02:02:50|627.43|623.43|627.42|623.42|627.44|623.44|627.39|623.39|11
1623290580000|2021-06-10 02:03:00|627.41|623.41|627.57|623.57|627.57|623.57|627.34|623.34|17
1623290590000|2021-06-10 02:03:10|627.58|623.58|628.08|624.08|628.08|624.08|627.56|623.56|23
1623290600000|2021-06-10 02:03:20|628.04|624.04|627.79|623.79|628.08|624.08|627.52|623.52|31
1623290610000|2021-06-10 02:03:30|627.76|623.76|627.59|623.59|627.77|623.77|627.56|623.56|21
1623290620000|2021-06-10 02:03:40|627.6|623.6|627.62|623.62|627.63|623.63|627.57|623.57|16
1623290630000|2021-06-10 02:03:50|627.6|623.6|627.48|623.48|627.65|623.65|627.43|623.43|23
1623290640000|2021-06-10 02:04:00|627.43|623.43|626.82|622.82|627.46|623.46|626.81|622.81|19
1623290650000|2021-06-10 02:04:10|626.81|622.81|626.66|622.66|626.84|622.84|626.62|622.62|20
1623290660000|2021-06-10 02:04:20|626.62|622.62|626.83|622.83|626.85|622.85|626.57|622.57|23
1623290670000|2021-06-10 02:04:30|626.84|622.84|626.83|622.83|626.84|622.84|626.82|622.82|20
1623290680000|2021-06-10 02:04:40|626.84|622.84|627.08|623.08|627.35|623.35|626.84|622.84|31
1623290690000|2021-06-10 02:04:50|627.06|623.06|627.25|623.25|627.25|623.25|627.06|623.06|15
1623290700000|2021-06-10 02:05:00|627.23|623.23|628.31|624.31|628.32|624.32|627.2|623.2|29
1623290710000|2021-06-10 02:05:10|628.3|624.3|628.15|624.15|628.3|624.3|627.9|623.9|24
1623290720000|2021-06-10 02:05:20|628.14|624.14|628.04|624.04|628.22|624.22|628.01|624.01|28
1623290730000|2021-06-10 02:05:30|628.03|624.03|628.07|624.07|628.14|624.14|628.03|624.03|13
1623290740000|2021-06-10 02:05:40|628.12|624.12|627.85|623.85|628.28|624.28|627.85|623.85|23
1623290750000|2021-06-10 02:05:50|627.86|623.86|627.77|623.77|627.96|623.96|627.77|623.77|25
1623290760000|2021-06-10 02:06:00|627.78|623.78|628.11|624.11|628.12|624.12|627.78|623.78|28
1623290770000|2021-06-10 02:06:10|628.12|624.12|628.6|624.6|628.6|624.6|628.09|624.09|25
1623290780000|2021-06-10 02:06:20|628.61|624.61|628.57|624.57|628.87|624.87|628.36|624.36|19
1623290790000|2021-06-10 02:06:30|628.55|624.55|628.72|624.72|628.74|624.74|628.21|624.21|26
1623290800000|2021-06-10 02:06:40|628.75|624.75|628.73|624.73|628.81|624.81|628.48|624.48|23
1623290810000|2021-06-10 02:06:50|628.72|624.72|628.25|624.25|628.75|624.75|628.25|624.25|26
1623290820000|2021-06-10 02:07:00|628.23|624.23|628.35|624.35|628.45|624.45|628.2|624.2|30
1623290830000|2021-06-10 02:07:10|628.34|624.34|628.36|624.36|628.36|624.36|628.22|624.22|17
1623290840000|2021-06-10 02:07:20|628.37|624.37|628.51|624.51|628.51|624.51|628.37|624.37|10
1623290850000|2021-06-10 02:07:30|628.67|624.67|628.55|624.55|628.68|624.68|628.42|624.42|18
1623290860000|2021-06-10 02:07:40|628.53|624.53|628.73|624.73|628.76|624.76|628.5|624.5|20
1623290870000|2021-06-10 02:07:50|628.74|624.74|629.05|625.05|629.05|625.05|628.74|624.74|17
1623290880000|2021-06-10 02:08:00|629.06|625.06|628.88|624.88|629.12|625.12|628.84|624.84|26
1623290890000|2021-06-10 02:08:10|628.95|624.95|629.06|625.06|629.06|625.06|628.95|624.95|21
1623290900000|2021-06-10 02:08:20|629.04|625.04|629.08|625.08|629.11|625.11|628.96|624.96|10
1623290920000|2021-06-10 02:08:40|629.12|625.12|629.1|625.1|629.12|625.12|629.08|625.08|9
1623290930000|2021-06-10 02:08:50|629.06|625.06|629.1|625.1|629.1|625.1|629.06|625.06|9
1623290940000|2021-06-10 02:09:00|629.08|625.08|628.73|624.73|629.08|625.08|628.64|624.64|26
1623290950000|2021-06-10 02:09:10|628.72|624.72|629|625|629.04|625.04|628.62|624.62|23
1623290960000|2021-06-10 02:09:20|629.02|625.02|629.04|625.04|629.05|625.05|628.98|624.98|14
1623290970000|2021-06-10 02:09:30|629|625|628.94|624.94|629.04|625.04|628.94|624.94|14
1623290980000|2021-06-10 02:09:40|628.96|624.96|629.05|625.05|629.11|625.11|628.94|624.94|14
1623290990000|2021-06-10 02:09:50|629.18|625.18|629.43|625.43|629.46|625.46|629.18|625.18|14
1623291000000|2021-06-10 02:10:00|629.44|625.44|629.32|625.32|629.46|625.46|629.32|625.32|14
1623291010000|2021-06-10 02:10:10|629.37|625.37|629.44|625.44|629.44|625.44|629.32|625.32|12
1623291020000|2021-06-10 02:10:20|629.45|625.45|629.73|625.73|629.75|625.75|629.42|625.42|17
1623291030000|2021-06-10 02:10:30|629.72|625.72|629.8|625.8|629.82|625.82|629.72|625.72|16
1623291040000|2021-06-10 02:10:40|629.79|625.79|629.84|625.84|629.84|625.84|629.79|625.79|11
1623291050000|2021-06-10 02:10:50|629.91|625.91|629.89|625.89|629.96|625.96|629.85|625.85|16
1623291060000|2021-06-10 02:11:00|629.88|625.88|629.83|625.83|629.93|625.93|629.81|625.81|28
1623291070000|2021-06-10 02:11:10|629.84|625.84|629.74|625.74|629.91|625.91|629.65|625.65|21
1623291080000|2021-06-10 02:11:20|629.77|625.77|629.42|625.42|629.78|625.78|629.37|625.37|23
1623291090000|2021-06-10 02:11:30|629.43|625.43|629.25|625.25|629.46|625.46|629.2|625.2|19
1623291100000|2021-06-10 02:11:40|629.27|625.27|629.56|625.56|629.56|625.56|629.23|625.23|15
1623291110000|2021-06-10 02:11:50|629.52|625.52|629.52|625.52|629.55|625.55|629.51|625.51|16
1623291120000|2021-06-10 02:12:00|629.47|625.47|629.4|625.4|629.52|625.52|629.4|625.4|19
1623291130000|2021-06-10 02:12:10|629.41|625.41|629.2|625.2|629.43|625.43|629.2|625.2|13
1623291140000|2021-06-10 02:12:20|629.18|625.18|628.87|624.87|629.18|625.18|628.85|624.85|17
1623291150000|2021-06-10 02:12:30|628.79|624.79|628.89|624.89|628.99|624.99|628.75|624.75|24
1623291160000|2021-06-10 02:12:40|628.86|624.86|628.88|624.88|628.95|624.95|628.84|624.84|21
1623291170000|2021-06-10 02:12:50|628.91|624.91|628.95|624.95|628.95|624.95|628.84|624.84|12
1623291180000|2021-06-10 02:13:00|628.96|624.96|628.77|624.77|629.01|625.01|628.77|624.77|17
1623291190000|2021-06-10 02:13:10|628.73|624.73|628.97|624.97|628.97|624.97|628.69|624.69|19
1623291200000|2021-06-10 02:13:20|628.99|624.99|628.84|624.84|628.99|624.99|628.79|624.79|15
1623291210000|2021-06-10 02:13:30|628.83|624.83|628.86|624.86|628.92|624.92|628.78|624.78|15
1623291220000|2021-06-10 02:13:40|628.87|624.87|628.72|624.72|628.88|624.88|628.7|624.7|17
1623291230000|2021-06-10 02:13:50|628.71|624.71|629.03|625.03|629.04|625.04|628.6|624.6|24
1623291240000|2021-06-10 02:14:00|629.05|625.05|629.4|625.4|629.47|625.47|629.05|625.05|25
1623291250000|2021-06-10 02:14:10|629.41|625.41|629.48|625.48|629.51|625.51|629.41|625.41|12
1623291260000|2021-06-10 02:14:20|629.51|625.51|629.45|625.45|629.52|625.52|629.45|625.45|14
1623291270000|2021-06-10 02:14:30|629.46|625.46|629.48|625.48|629.48|625.48|629.4|625.4|11
1623291280000|2021-06-10 02:14:40|629.46|625.46|629.57|625.57|629.57|625.57|629.4|625.4|5
1623291290000|2021-06-10 02:14:50|629.55|625.55|629.48|625.48|629.57|625.57|629.48|625.48|12
1623291300000|2021-06-10 02:15:00|629.47|625.47|629.25|625.25|629.48|625.48|629.1|625.1|30
1623291310000|2021-06-10 02:15:10|629.24|625.24|629.2|625.2|629.26|625.26|629.2|625.2|24
1623291320000|2021-06-10 02:15:20|629.22|625.22|629.25|625.25|629.33|625.33|629.22|625.22|16
1623291330000|2021-06-10 02:15:30|629.28|625.28|629.48|625.48|629.48|625.48|629.25|625.25|27
1623291340000|2021-06-10 02:15:40|629.47|625.47|629.43|625.43|629.47|625.47|629.37|625.37|22
1623291350000|2021-06-10 02:15:50|629.46|625.46|629.29|625.29|629.5|625.5|629.26|625.26|23
1623291360000|2021-06-10 02:16:00|629.31|625.31|629.41|625.41|629.43|625.43|629.31|625.31|22
1623291370000|2021-06-10 02:16:10|629.42|625.42|629.59|625.59|629.59|625.59|629.38|625.38|9
1623291380000|2021-06-10 02:16:20|629.57|625.57|629.75|625.75|629.76|625.76|629.57|625.57|11
1623291390000|2021-06-10 02:16:30|629.73|625.73|629.84|625.84|629.84|625.84|629.72|625.72|20
1623291400000|2021-06-10 02:16:40|629.85|625.85|629.65|625.65|630|626|629.65|625.65|23
1623291410000|2021-06-10 02:16:50|629.67|625.67|629.73|625.73|629.81|625.81|629.64|625.64|22
1623291420000|2021-06-10 02:17:00|629.74|625.74|629.77|625.77|629.77|625.77|629.72|625.72|15
1623291430000|2021-06-10 02:17:10|629.78|625.78|629.76|625.76|629.78|625.78|629.74|625.74|14
1623291440000|2021-06-10 02:17:20|629.75|625.75|629.87|625.87|629.87|625.87|629.72|625.72|12
1623291450000|2021-06-10 02:17:30|629.81|625.81|629.7|625.7|629.83|625.83|629.66|625.66|23
1623291460000|2021-06-10 02:17:40|629.71|625.71|629.65|625.65|629.71|625.71|629.63|625.63|22
1623291470000|2021-06-10 02:17:50|629.66|625.66|629.59|625.59|629.72|625.72|629.57|625.57|31
1623291480000|2021-06-10 02:18:00|629.6|625.6|629.66|625.66|629.71|625.71|629.59|625.59|27
1623291490000|2021-06-10 02:18:10|629.65|625.65|629.25|625.25|629.77|625.77|629.25|625.25|32
1623291500000|2021-06-10 02:18:20|629.24|625.24|629.22|625.22|629.26|625.26|629.18|625.18|24
1623291510000|2021-06-10 02:18:30|629.23|625.23|629.52|625.52|629.59|625.59|629.21|625.21|29
1623291520000|2021-06-10 02:18:40|629.54|625.54|629.53|625.53|629.55|625.55|629.52|625.52|10
1623291530000|2021-06-10 02:18:50|629.48|625.48|629.47|625.47|629.5|625.5|629.42|625.42|22
1623291540000|2021-06-10 02:19:00|629.49|625.49|630.22|626.22|630.25|626.25|629.49|625.49|31
1623291550000|2021-06-10 02:19:10|630.23|626.23|629.92|625.92|630.28|626.28|629.86|625.86|23
1623291560000|2021-06-10 02:19:20|629.93|625.93|630.26|626.26|630.26|626.26|629.9|625.9|16
1623291570000|2021-06-10 02:19:30|630.24|626.24|629.92|625.92|630.24|626.24|629.92|625.92|2
1623291580000|2021-06-10 02:19:40|630.41|626.41|630.43|626.43|630.43|626.43|630.41|626.41|3
1623291590000|2021-06-10 02:19:50|630.49|626.49|630.52|626.52|630.52|626.52|630.45|626.45|10
1623291600000|2021-06-10 02:20:00|630.65|626.65|630.26|626.26|630.66|626.66|630.17|626.17|30
1623291610000|2021-06-10 02:20:10|630.25|626.25|630.22|626.22|630.27|626.27|630.22|626.22|18
1623291620000|2021-06-10 02:20:20|630.23|626.23|630.22|626.22|630.23|626.23|630.2|626.2|16
1623291630000|2021-06-10 02:20:30|630.23|626.23|630.46|626.46|630.47|626.47|630.23|626.23|25
1623291640000|2021-06-10 02:20:40|630.44|626.44|630.46|626.46|630.54|626.54|630.44|626.44|17
1623291650000|2021-06-10 02:20:50|630.45|626.45|630.46|626.46|630.46|626.46|630.44|626.44|14
1623291660000|2021-06-10 02:21:00|630.45|626.45|630.41|626.41|630.53|626.53|630.41|626.41|11
1623291670000|2021-06-10 02:21:10|630.4|626.4|630.4|626.4|630.46|626.46|630.33|626.33|17
1623291680000|2021-06-10 02:21:20|630.42|626.42|630.36|626.36|630.46|626.46|630.19|626.19|22
1623291690000|2021-06-10 02:21:30|630.37|626.37|630.13|626.13|630.37|626.37|630.11|626.11|32
1623291700000|2021-06-10 02:21:40|630.12|626.12|630.05|626.05|630.12|626.12|630|626|15
1623291710000|2021-06-10 02:21:50|630.06|626.06|630.08|626.08|630.08|626.08|630.06|626.06|7
1623291720000|2021-06-10 02:22:00|630.11|626.11|629.86|625.86|630.11|626.11|629.81|625.81|28
1623291730000|2021-06-10 02:22:10|629.87|625.87|629.91|625.91|629.92|625.92|629.87|625.87|12
1623291740000|2021-06-10 02:22:20|629.9|625.9|629.86|625.86|629.94|625.94|629.86|625.86|21
1623291750000|2021-06-10 02:22:30|629.87|625.87|629.9|625.9|629.93|625.93|629.86|625.86|14
1623291760000|2021-06-10 02:22:40|629.92|625.92|630.07|626.07|630.07|626.07|629.9|625.9|10
1623291770000|2021-06-10 02:22:50|630.12|626.12|630.3|626.3|630.31|626.31|630.03|626.03|13
1623291780000|2021-06-10 02:23:00|630.31|626.31|630.15|626.15|630.34|626.34|630.15|626.15|28
1623291790000|2021-06-10 02:23:10|630.16|626.16|630.38|626.38|630.38|626.38|630.16|626.16|22
1623291800000|2021-06-10 02:23:20|630.37|626.37|631.19|627.19|631.38|627.38|630.37|626.37|27
1623291810000|2021-06-10 02:23:30|631.14|627.14|631.09|627.09|631.14|627.14|630.82|626.82|30
1623291820000|2021-06-10 02:23:40|631.1|627.1|631.19|627.19|631.33|627.33|630.7|626.7|31
1623291830000|2021-06-10 02:23:50|631.18|627.18|631.19|627.19|631.28|627.28|630.9|626.9|32
1623291840000|2021-06-10 02:24:00|631.18|627.18|631|627|631.21|627.21|630.93|626.93|25
1623291850000|2021-06-10 02:24:10|630.96|626.96|631.25|627.25|631.3|627.3|630.96|626.96|27
1623291860000|2021-06-10 02:24:20|631.2|627.2|631.4|627.4|631.47|627.47|631.2|627.2|25
1623291870000|2021-06-10 02:24:30|631.38|627.38|631.53|627.53|631.6|627.6|631.38|627.38|20
1623291880000|2021-06-10 02:24:40|631.52|627.52|631.02|627.02|631.53|627.53|630.94|626.94|32
1623291890000|2021-06-10 02:24:50|631.08|627.08|631.18|627.18|631.21|627.21|630.98|626.98|23
1623291900000|2021-06-10 02:25:00|631.2|627.2|631.05|627.05|631.2|627.2|631|627|21
1623291910000|2021-06-10 02:25:10|630.98|626.98|631.11|627.11|631.11|627.11|630.88|626.88|16
1623291920000|2021-06-10 02:25:20|631.09|627.09|630.76|626.76|631.11|627.11|630.76|626.76|27
1623291930000|2021-06-10 02:25:30|630.77|626.77|630.92|626.92|630.92|626.92|630.73|626.73|16
1623291940000|2021-06-10 02:25:40|630.81|626.81|630.75|626.75|630.83|626.83|630.73|626.73|14
1623291950000|2021-06-10 02:25:50|630.74|626.74|630.67|626.67|630.84|626.84|630.66|626.66|24
1623291960000|2021-06-10 02:26:00|630.65|626.65|630.51|626.51|630.67|626.67|630.46|626.46|28
1623291970000|2021-06-10 02:26:10|630.56|626.56|630.43|626.43|630.56|626.56|630.37|626.37|22
1623291980000|2021-06-10 02:26:20|630.42|626.42|630.22|626.22|630.42|626.42|630.22|626.22|22
1623291990000|2021-06-10 02:26:30|630.2|626.2|630.54|626.54|630.54|626.54|630.2|626.2|21
1623292000000|2021-06-10 02:26:40|630.56|626.56|630.58|626.58|630.59|626.59|630.49|626.49|22
1623292010000|2021-06-10 02:26:50|630.59|626.59|630.68|626.68|630.71|626.71|630.58|626.58|16
1623292020000|2021-06-10 02:27:00|630.67|626.67|630.68|626.68|630.9|626.9|630.67|626.67|21
1623292030000|2021-06-10 02:27:10|630.67|626.67|630.71|626.71|630.74|626.74|630.61|626.61|18
1623292040000|2021-06-10 02:27:20|630.72|626.72|630.71|626.71|630.72|626.72|630.7|626.7|3
1623292050000|2021-06-10 02:27:30|630.67|626.67|630.43|626.43|630.71|626.71|630.43|626.43|14
1623292060000|2021-06-10 02:27:40|630.42|626.42|630.29|626.29|630.44|626.44|630.23|626.23|23
1623292070000|2021-06-10 02:27:50|630.3|626.3|630.68|626.68|630.68|626.68|630.3|626.3|21
1623292080000|2021-06-10 02:28:00|630.69|626.69|630.71|626.71|630.72|626.72|630.66|626.66|11
1623292090000|2021-06-10 02:28:10|630.7|626.7|630.64|626.64|630.71|626.71|630.63|626.63|12
1623292100000|2021-06-10 02:28:20|630.65|626.65|630.65|626.65|630.68|626.68|630.64|626.64|20
1623292110000|2021-06-10 02:28:30|630.66|626.66|630.66|626.66|630.66|626.66|630.66|626.66|1
1623292120000|2021-06-10 02:28:40|630.65|626.65|630.65|626.65|630.66|626.66|630.62|626.62|12
1623292130000|2021-06-10 02:28:50|630.63|626.63|630.55|626.55|630.63|626.63|630.55|626.55|8
1623292140000|2021-06-10 02:29:00|630.56|626.56|630.26|626.26|630.6|626.6|630.26|626.26|17
1623292150000|2021-06-10 02:29:10|630.27|626.27|630.3|626.3|630.42|626.42|630.27|626.27|19
1623292160000|2021-06-10 02:29:20|630.28|626.28|630.28|626.28|630.45|626.45|630.28|626.28|23
1623292170000|2021-06-10 02:29:30|630.26|626.26|630.06|626.06|630.3|626.3|630.06|626.06|16
1623292180000|2021-06-10 02:29:40|630.07|626.07|629.89|625.89|630.07|626.07|629.89|625.89|10
1623292190000|2021-06-10 02:29:50|629.91|625.91|629.76|625.76|629.91|625.91|629.76|625.76|8
1623292200000|2021-06-10 02:30:00|629.78|625.78|629.82|625.82|629.85|625.85|629.69|625.69|14
1623292210000|2021-06-10 02:30:10|629.85|625.85|629.85|625.85|629.93|625.93|629.85|625.85|7
1623292220000|2021-06-10 02:30:20|629.87|625.87|629.9|625.9|629.96|625.96|629.86|625.86|19
1623292230000|2021-06-10 02:30:30|629.89|625.89|629.89|625.89|629.91|625.91|629.88|625.88|15
1623292240000|2021-06-10 02:30:40|629.88|625.88|629.93|625.93|629.96|625.96|629.88|625.88|18
1623292250000|2021-06-10 02:30:50|629.92|625.92|630.2|626.2|630.24|626.24|629.9|625.9|16
1623292260000|2021-06-10 02:31:00|630.21|626.21|630.41|626.41|630.48|626.48|630.05|626.05|24
1623292270000|2021-06-10 02:31:10|630.43|626.43|630.38|626.38|630.43|626.43|630.27|626.27|23
1623292280000|2021-06-10 02:31:20|630.4|626.4|630.38|626.38|630.42|626.42|630.34|626.34|14
1623292290000|2021-06-10 02:31:30|630.37|626.37|630.38|626.38|630.42|626.42|630.37|626.37|16
1623292300000|2021-06-10 02:31:40|630.4|626.4|630.12|626.12|630.4|626.4|630.09|626.09|23
1623292310000|2021-06-10 02:31:50|630.11|626.11|630.11|626.11|630.12|626.12|630.08|626.08|9
1623292320000|2021-06-10 02:32:00|630.12|626.12|630.19|626.19|630.22|626.22|630.11|626.11|15
1623292330000|2021-06-10 02:32:10|630.17|626.17|630.01|626.01|630.35|626.35|630.01|626.01|20
1623292340000|2021-06-10 02:32:20|629.99|625.99|629.91|625.91|630.02|626.02|629.9|625.9|26
1623292350000|2021-06-10 02:32:30|629.94|625.94|629.71|625.71|629.96|625.96|629.71|625.71|30
1623292360000|2021-06-10 02:32:40|629.68|625.68|629.34|625.34|629.68|625.68|629.34|625.34|18
1623292370000|2021-06-10 02:32:50|629.35|625.35|629.11|625.11|629.42|625.42|629.11|625.11|24
1623292380000|2021-06-10 02:33:00|629.1|625.1|628.72|624.72|629.12|625.12|628.7|624.7|23
1623292390000|2021-06-10 02:33:10|628.73|624.73|628.7|624.7|628.78|624.78|628.67|624.67|20
1623292400000|2021-06-10 02:33:20|628.71|624.71|628.43|624.43|628.71|624.71|628.42|624.42|9
1623292410000|2021-06-10 02:33:30|628.42|624.42|628.35|624.35|628.42|624.42|628.35|624.35|17
1623292420000|2021-06-10 02:33:40|628.34|624.34|628.54|624.54|628.57|624.57|628.34|624.34|24
1623292430000|2021-06-10 02:33:50|628.53|624.53|628.6|624.6|628.75|624.75|628.53|624.53|17
1623292440000|2021-06-10 02:34:00|628.61|624.61|628.91|624.91|628.91|624.91|628.6|624.6|10
1623292450000|2021-06-10 02:34:10|628.93|624.93|629.31|625.31|629.34|625.34|628.92|624.92|24
1623292460000|2021-06-10 02:34:20|629.32|625.32|629.2|625.2|629.34|625.34|629.2|625.2|19
1623292470000|2021-06-10 02:34:30|629.21|625.21|629.34|625.34|629.34|625.34|629.1|625.1|25
1623292480000|2021-06-10 02:34:40|629.35|625.35|629.34|625.34|629.36|625.36|629.3|625.3|20
1623292490000|2021-06-10 02:34:50|629.33|625.33|629.31|625.31|629.35|625.35|629.29|625.29|15
1623292500000|2021-06-10 02:35:00|629.3|625.3|629.39|625.39|629.46|625.46|629.27|625.27|20
1623292510000|2021-06-10 02:35:10|629.44|625.44|629.56|625.56|629.6|625.6|629.44|625.44|7
1623292520000|2021-06-10 02:35:20|629.57|625.57|629.76|625.76|629.76|625.76|629.55|625.55|14
1623292530000|2021-06-10 02:35:30|629.72|625.72|629.79|625.79|629.79|625.79|629.72|625.72|4
1623292540000|2021-06-10 02:35:40|629.83|625.83|629.87|625.87|629.87|625.87|629.82|625.82|6
1623292550000|2021-06-10 02:35:50|629.86|625.86|629.98|625.98|629.98|625.98|629.86|625.86|11
1623292560000|2021-06-10 02:36:00|630.01|626.01|629.97|625.97|630.02|626.02|629.91|625.91|11
1623292570000|2021-06-10 02:36:10|629.98|625.98|629.97|625.97|630.03|626.03|629.92|625.92|21
1623292580000|2021-06-10 02:36:20|629.96|625.96|629.95|625.95|630.06|626.06|629.92|625.92|21
1623292590000|2021-06-10 02:36:30|630.05|626.05|630.02|626.02|630.06|626.06|629.95|625.95|14
1623292600000|2021-06-10 02:36:40|630.01|626.01|630.02|626.02|630.04|626.04|630|626|19
1623292610000|2021-06-10 02:36:50|630.03|626.03|629.66|625.66|630.03|626.03|629.66|625.66|23
1623292620000|2021-06-10 02:37:00|629.67|625.67|629.84|625.84|629.87|625.87|629.66|625.66|27
1623292630000|2021-06-10 02:37:10|629.83|625.83|629.92|625.92|629.96|625.96|629.78|625.78|24
1623292640000|2021-06-10 02:37:20|629.93|625.93|629.78|625.78|629.96|625.96|629.78|625.78|9
1623292650000|2021-06-10 02:37:30|629.97|625.97|629.92|625.92|630.04|626.04|629.77|625.77|18
1623292660000|2021-06-10 02:37:40|629.93|625.93|629.83|625.83|629.96|625.96|629.83|625.83|14
1623292670000|2021-06-10 02:37:50|629.84|625.84|629.68|625.68|629.84|625.84|629.68|625.68|13
1623292680000|2021-06-10 02:38:00|629.69|625.69|629.8|625.8|629.82|625.82|629.69|625.69|14
1623292690000|2021-06-10 02:38:10|629.82|625.82|629.76|625.76|629.82|625.82|629.76|625.76|10
1623292700000|2021-06-10 02:38:20|629.77|625.77|629.94|625.94|629.94|625.94|629.76|625.76|23
1623292710000|2021-06-10 02:38:30|629.9|625.9|630.13|626.13|630.35|626.35|629.84|625.84|21
1623292720000|2021-06-10 02:38:40|630.45|626.45|630.64|626.64|630.9|626.9|630.17|626.17|33
1623292730000|2021-06-10 02:38:50|630.65|626.65|630.81|626.81|630.87|626.87|630.65|626.65|30
1623292740000|2021-06-10 02:39:00|630.83|626.83|630.82|626.82|630.97|626.97|630.73|626.73|26
1623292750000|2021-06-10 02:39:10|630.73|626.73|629.77|625.77|630.82|626.82|629.76|625.76|33
1623292760000|2021-06-10 02:39:20|629.78|625.78|629.87|625.87|629.88|625.88|629.75|625.75|23
1623292770000|2021-06-10 02:39:30|629.85|625.85|629.85|625.85|629.92|625.92|629.8|625.8|17
1623292780000|2021-06-10 02:39:40|629.86|625.86|630.03|626.03|630.22|626.22|629.84|625.84|26
1623292790000|2021-06-10 02:39:50|630.02|626.02|630.1|626.1|630.11|626.11|630|626|8
1623292800000|2021-06-10 02:40:00|630.09|626.09|629.67|625.67|630.1|626.1|629.62|625.62|22
1623292810000|2021-06-10 02:40:10|629.68|625.68|629.7|625.7|629.75|625.75|629.68|625.68|17
1623292820000|2021-06-10 02:40:20|629.71|625.71|629.63|625.63|629.71|625.71|629.63|625.63|8
1623292830000|2021-06-10 02:40:30|629.64|625.64|629.51|625.51|629.68|625.68|629.46|625.46|19
1623292840000|2021-06-10 02:40:40|629.52|625.52|629.49|625.49|629.61|625.61|629.47|625.47|16
1623292850000|2021-06-10 02:40:50|629.44|625.44|629.51|625.51|629.51|625.51|629.44|625.44|10
1623292860000|2021-06-10 02:41:00|629.47|625.47|629.43|625.43|629.65|625.65|629.38|625.38|16
1623292870000|2021-06-10 02:41:10|629.4|625.4|629.3|625.3|629.46|625.46|629.23|625.23|24
1623292880000|2021-06-10 02:41:20|629.27|625.27|629.29|625.29|629.29|625.29|629.2|625.2|18
1623292890000|2021-06-10 02:41:30|629.27|625.27|629.46|625.46|629.46|625.46|629.26|625.26|21
1623292900000|2021-06-10 02:41:40|629.45|625.45|629.24|625.24|629.51|625.51|629.24|625.24|11
1623292910000|2021-06-10 02:41:50|629.23|625.23|629.16|625.16|629.32|625.32|629.16|625.16|28
1623292920000|2021-06-10 02:42:00|629.17|625.17|628.99|624.99|629.17|625.17|628.96|624.96|22
1623292930000|2021-06-10 02:42:10|628.94|624.94|628.82|624.82|628.98|624.98|628.77|624.77|24
1623292940000|2021-06-10 02:42:20|628.84|624.84|628.86|624.86|628.86|624.86|628.84|624.84|7
1623292950000|2021-06-10 02:42:30|628.85|624.85|628.92|624.92|628.92|624.92|628.84|624.84|16
1623292960000|2021-06-10 02:42:40|628.89|624.89|628.86|624.86|628.92|624.92|628.85|624.85|20
1623292970000|2021-06-10 02:42:50|628.89|624.89|628.91|624.91|628.91|624.91|628.85|624.85|21
1623292980000|2021-06-10 02:43:00|628.89|624.89|629.04|625.04|629.27|625.27|628.84|624.84|33
1623292990000|2021-06-10 02:43:10|629.01|625.01|628.99|624.99|629.03|625.03|628.97|624.97|14
1623293000000|2021-06-10 02:43:20|629|625|629.32|625.32|629.34|625.34|629|625|12
1623293010000|2021-06-10 02:43:30|629.33|625.33|629.23|625.23|629.34|625.34|629.22|625.22|23
1623293020000|2021-06-10 02:43:40|629.22|625.22|629.01|625.01|629.27|625.27|628.97|624.97|18
1623293030000|2021-06-10 02:43:50|629|625|628.92|624.92|629.01|625.01|628.89|624.89|21
1623293040000|2021-06-10 02:44:00|628.95|624.95|628.71|624.71|628.98|624.98|628.7|624.7|19
1623293050000|2021-06-10 02:44:10|628.7|624.7|628.35|624.35|628.72|624.72|628.34|624.34|25
1623293060000|2021-06-10 02:44:20|628.33|624.33|628.32|624.32|628.39|624.39|628.32|624.32|24
1623293070000|2021-06-10 02:44:30|628.33|624.33|628.22|624.22|628.36|624.36|628.18|624.18|15
1623293080000|2021-06-10 02:44:40|628.23|624.23|627.84|623.84|628.25|624.25|627.84|623.84|20
1623293090000|2021-06-10 02:44:50|627.82|623.82|627.54|623.54|627.82|623.82|627.52|623.52|18
1623293100000|2021-06-10 02:45:00|627.55|623.55|627.16|623.16|627.56|623.56|627.14|623.14|20
1623293110000|2021-06-10 02:45:10|627.18|623.18|627.22|623.22|627.3|623.3|627|623|24
1623293120000|2021-06-10 02:45:20|627.25|623.25|627.23|623.23|627.28|623.28|627.22|623.22|19
1623293130000|2021-06-10 02:45:30|627.25|623.25|627.49|623.49|627.51|623.51|627.25|623.25|22
1623293140000|2021-06-10 02:45:40|627.47|623.47|627.43|623.43|627.61|623.61|627.41|623.41|22
1623293150000|2021-06-10 02:45:50|627.44|623.44|627.42|623.42|627.48|623.48|627.37|623.37|11
1623293160000|2021-06-10 02:46:00|627.4|623.4|627.71|623.71|627.79|623.79|627.38|623.38|27
1623293170000|2021-06-10 02:46:10|627.69|623.69|627.85|623.85|627.85|623.85|627.66|623.66|21
1623293180000|2021-06-10 02:46:20|627.84|623.84|627.81|623.81|627.84|623.84|627.72|623.72|8
1623293190000|2021-06-10 02:46:30|628.18|624.18|628.25|624.25|628.25|624.25|628.18|624.18|6
1623293200000|2021-06-10 02:46:40|628.24|624.24|628.33|624.33|628.33|624.33|628.21|624.21|17
1623293210000|2021-06-10 02:46:50|628.29|624.29|628.35|624.35|628.36|624.36|628.29|624.29|11
1623293220000|2021-06-10 02:47:00|628.34|624.34|629.85|625.85|629.85|625.85|628.34|624.34|18
1623293230000|2021-06-10 02:47:10|629.86|625.86|629.88|625.88|629.88|625.88|629.84|625.84|8
1623293240000|2021-06-10 02:47:20|629.86|625.86|629.81|625.81|629.87|625.87|629.74|625.74|13
1623293250000|2021-06-10 02:47:30|629.83|625.83|630.12|626.12|630.12|626.12|629.83|625.83|9
1623293260000|2021-06-10 02:47:40|630.14|626.14|630.07|626.07|630.32|626.32|630.04|626.04|27
1623293270000|2021-06-10 02:47:50|630.06|626.06|629.97|625.97|630.06|626.06|629.94|625.94|20
1623293280000|2021-06-10 02:48:00|629.98|625.98|629.91|625.91|629.98|625.98|629.91|625.91|19
1623293290000|2021-06-10 02:48:10|629.81|625.81|629.29|625.29|629.81|625.81|629.26|625.26|31
1623293300000|2021-06-10 02:48:20|629.28|625.28|629.34|625.34|629.34|625.34|629.22|625.22|16
1623293310000|2021-06-10 02:48:30|629.35|625.35|629.3|625.3|629.35|625.35|629.26|625.26|10
1623293320000|2021-06-10 02:48:40|629.31|625.31|629.44|625.44|629.45|625.45|629.31|625.31|20
1623293330000|2021-06-10 02:48:50|629.45|625.45|629.88|625.88|629.88|625.88|629.43|625.43|26
1623293340000|2021-06-10 02:49:00|629.89|625.89|629.78|625.78|629.91|625.91|629.66|625.66|23
1623293350000|2021-06-10 02:49:10|629.77|625.77|629.96|625.96|629.96|625.96|629.75|625.75|12
1623293360000|2021-06-10 02:49:20|629.97|625.97|630|626|630|626|629.96|625.96|10
1623293370000|2021-06-10 02:49:30|630.01|626.01|630|626|630.05|626.05|629.98|625.98|9
1623293380000|2021-06-10 02:49:40|629.99|625.99|629.79|625.79|630.01|626.01|629.77|625.77|26
1623293390000|2021-06-10 02:49:50|629.78|625.78|629.82|625.82|629.82|625.82|629.74|625.74|18
1623293400000|2021-06-10 02:50:00|629.83|625.83|630|626|630.01|626.01|629.82|625.82|15
1623293410000|2021-06-10 02:50:10|630.01|626.01|629.99|625.99|630.01|626.01|629.98|625.98|7
1623293420000|2021-06-10 02:50:20|630|626|630.03|626.03|630.04|626.04|629.97|625.97|11
1623293430000|2021-06-10 02:50:30|630.04|626.04|630.47|626.47|630.47|626.47|630.01|626.01|16
1623293440000|2021-06-10 02:50:40|630.5|626.5|630.04|626.04|630.55|626.55|630.04|626.04|29
1623293450000|2021-06-10 02:50:50|630.01|626.01|629.98|625.98|630.08|626.08|629.98|625.98|8
1623293460000|2021-06-10 02:51:00|630|626|629.99|625.99|630.05|626.05|629.99|625.99|7
1623293470000|2021-06-10 02:51:10|630.04|626.04|630.12|626.12|630.17|626.17|629.99|625.99|15
1623293480000|2021-06-10 02:51:20|630.14|626.14|630.4|626.4|630.4|626.4|630.13|626.13|10
1623293490000|2021-06-10 02:51:30|630.41|626.41|630.33|626.33|630.42|626.42|630.33|626.33|11
1623293500000|2021-06-10 02:51:40|630.34|626.34|630.37|626.37|630.37|626.37|630.27|626.27|12
1623293510000|2021-06-10 02:51:50|630.36|626.36|630.36|626.36|630.59|626.59|630.33|626.33|27
1623293520000|2021-06-10 02:52:00|630.37|626.37|630.28|626.28|630.46|626.46|630.26|626.26|30
1623293530000|2021-06-10 02:52:10|630.29|626.29|630.25|626.25|630.29|626.29|630.18|626.18|19
1623293540000|2021-06-10 02:52:20|630.24|626.24|630.25|626.25|630.29|626.29|630.22|626.22|16
1623293550000|2021-06-10 02:52:30|630.27|626.27|630.36|626.36|630.36|626.36|630.25|626.25|20
1623293560000|2021-06-10 02:52:40|630.35|626.35|630.45|626.45|630.45|626.45|630.35|626.35|14
1623293570000|2021-06-10 02:52:50|630.46|626.46|630.44|626.44|630.46|626.46|630.42|626.42|9
1623293580000|2021-06-10 02:53:00|630.45|626.45|630.45|626.45|630.45|626.45|630.44|626.44|5
1623293590000|2021-06-10 02:53:10|630.44|626.44|629.62|625.62|630.44|626.44|629.58|625.58|18
1623293600000|2021-06-10 02:53:20|629.63|625.63|629.56|625.56|629.66|625.66|629.54|625.54|21
1623293610000|2021-06-10 02:53:30|629.55|625.55|629.55|625.55|629.58|625.58|629.45|625.45|21
1623293620000|2021-06-10 02:53:40|629.53|625.53|629.56|625.56|629.56|625.56|629.53|625.53|13
1623293630000|2021-06-10 02:53:50|629.55|625.55|630.1|626.1|630.18|626.18|629.55|625.55|25
1623293640000|2021-06-10 02:54:00|630.09|626.09|630.01|626.01|630.15|626.15|630|626|23
1623293650000|2021-06-10 02:54:10|630.02|626.02|630.06|626.06|630.13|626.13|630.01|626.01|13
1623293660000|2021-06-10 02:54:20|630.05|626.05|629.9|625.9|630.05|626.05|629.87|625.87|24
1623293670000|2021-06-10 02:54:30|629.89|625.89|629.86|625.86|629.9|625.9|629.86|625.86|9
1623293680000|2021-06-10 02:54:40|629.83|625.83|629.39|625.39|629.86|625.86|629.3|625.3|25
1623293690000|2021-06-10 02:54:50|629.43|625.43|629.7|625.7|629.78|625.78|629.4|625.4|22
1623293700000|2021-06-10 02:55:00|629.71|625.71|629.85|625.85|629.85|625.85|629.65|625.65|21
1623293710000|2021-06-10 02:55:10|629.84|625.84|629.8|625.8|629.87|625.87|629.79|625.79|16
1623293720000|2021-06-10 02:55:20|629.79|625.79|629.72|625.72|629.83|625.83|629.72|625.72|14
1623293730000|2021-06-10 02:55:30|629.74|625.74|629.81|625.81|629.86|625.86|629.73|625.73|14
1623293740000|2021-06-10 02:55:40|629.84|625.84|629.89|625.89|629.89|625.89|629.81|625.81|12
1623293750000|2021-06-10 02:55:50|629.9|625.9|629.71|625.71|629.9|625.9|629.71|625.71|11
1623293760000|2021-06-10 02:56:00|629.73|625.73|629.61|625.61|629.77|625.77|629.61|625.61|25
1623293770000|2021-06-10 02:56:10|629.62|625.62|629.63|625.63|629.67|625.67|629.6|625.6|26
1623293780000|2021-06-10 02:56:20|629.6|625.6|629.54|625.54|629.64|625.64|629.46|625.46|26
1623293790000|2021-06-10 02:56:30|629.55|625.55|629.41|625.41|629.55|625.55|629.41|625.41|21
1623293800000|2021-06-10 02:56:40|629.39|625.39|629.18|625.18|629.39|625.39|629.14|625.14|16
1623293810000|2021-06-10 02:56:50|629.21|625.21|629.57|625.57|629.57|625.57|629.12|625.12|25
1623293820000|2021-06-10 02:57:00|629.6|625.6|629.6|625.6|629.66|625.66|629.58|625.58|27
1623293830000|2021-06-10 02:57:10|629.61|625.61|629.55|625.55|629.62|625.62|629.55|625.55|17
1623293840000|2021-06-10 02:57:20|629.52|625.52|629.32|625.32|629.52|625.52|629.29|625.29|21
1623293850000|2021-06-10 02:57:30|629.31|625.31|629.31|625.31|629.33|625.33|629.29|625.29|7
1623293860000|2021-06-10 02:57:40|629.37|625.37|629.3|625.3|629.42|625.42|629.3|625.3|17
1623293870000|2021-06-10 02:57:50|629.27|625.27|629.14|625.14|629.27|625.27|629.09|625.09|21
1623293880000|2021-06-10 02:58:00|629.16|625.16|629.32|625.32|629.32|625.32|629.14|625.14|29
1623293890000|2021-06-10 02:58:10|629.37|625.37|629.3|625.3|629.38|625.38|629.3|625.3|14
1623293900000|2021-06-10 02:58:20|629.28|625.28|629.29|625.29|629.35|625.35|629.28|625.28|15
1623293910000|2021-06-10 02:58:30|629.3|625.3|629.25|625.25|629.31|625.31|629.24|625.24|19
1623293920000|2021-06-10 02:58:40|629.29|625.29|629.2|625.2|629.29|625.29|629.17|625.17|18
1623293930000|2021-06-10 02:58:50|629.25|625.25|629.45|625.45|629.45|625.45|629.21|625.21|19
1623293940000|2021-06-10 02:59:00|629.42|625.42|629.27|625.27|629.42|625.42|629.24|625.24|17
1623293950000|2021-06-10 02:59:10|629.29|625.29|629.25|625.25|629.29|625.29|629.17|625.17|19
1623293960000|2021-06-10 02:59:20|629.24|625.24|629.35|625.35|629.41|625.41|629.22|625.22|29
1623293970000|2021-06-10 02:59:30|629.36|625.36|629.28|625.28|629.36|625.36|629.21|625.21|15
1623293980000|2021-06-10 02:59:40|629.27|625.27|629.23|625.23|629.28|625.28|629.17|625.17|27
1623293990000|2021-06-10 02:59:50|629.2|625.2|629.43|625.43|629.44|625.44|629.2|625.2|21
1623294000000|2021-06-10 03:00:00|629.44|625.44|630.02|626.02|630.02|626.02|629.44|625.44|24
1623294010000|2021-06-10 03:00:10|629.87|625.87|630.03|626.03|630.04|626.04|629.87|625.87|18
1623294020000|2021-06-10 03:00:20|630.05|626.05|630.38|626.38|630.42|626.42|630.01|626.01|18
1623294030000|2021-06-10 03:00:30|630.39|626.39|630.53|626.53|630.53|626.53|630.38|626.38|15
1623294040000|2021-06-10 03:00:40|630.54|626.54|630.51|626.51|630.55|626.55|630.45|626.45|16
1623294050000|2021-06-10 03:00:50|630.52|626.52|630.52|626.52|630.52|626.52|630.52|626.52|1
1623294060000|2021-06-10 03:01:00|630.47|626.47|630.48|626.48|630.5|626.5|630.34|626.34|19
1623294070000|2021-06-10 03:01:10|630.49|626.49|629.65|625.65|630.5|626.5|629.3|625.3|24
1623294080000|2021-06-10 03:01:20|629.64|625.64|629.74|625.74|629.78|625.78|629.63|625.63|25
1623294090000|2021-06-10 03:01:30|629.72|625.72|629.78|625.78|629.81|625.81|629.63|625.63|26
1623294100000|2021-06-10 03:01:40|630.04|626.04|629.88|625.88|630.04|626.04|629.81|625.81|25
1623294110000|2021-06-10 03:01:50|629.96|625.96|630|626|630|626|629.96|625.96|7
1623294120000|2021-06-10 03:02:00|629.98|625.98|630|626|630.16|626.16|629.95|625.95|16
1623294130000|2021-06-10 03:02:10|630.01|626.01|630.61|626.61|630.61|626.61|630.01|626.01|16
1623294140000|2021-06-10 03:02:20|630.6|626.6|631.1|627.1|631.11|627.11|630.57|626.57|24
1623294150000|2021-06-10 03:02:30|631.09|627.09|631.14|627.14|631.44|627.44|631|627|28
1623294160000|2021-06-10 03:02:40|631.18|627.18|631.77|627.77|631.77|627.77|631.14|627.14|22
1623294170000|2021-06-10 03:02:50|631.76|627.76|632.17|628.17|632.17|628.17|631.75|627.75|28
1623294180000|2021-06-10 03:03:00|632.09|628.09|632.04|628.04|632.35|628.35|631.85|627.85|31
1623294190000|2021-06-10 03:03:10|632.01|628.01|631.91|627.91|632.12|628.12|631.82|627.82|23
1623294200000|2021-06-10 03:03:20|631.9|627.9|632.23|628.23|632.36|628.36|631.89|627.89|27
1623294210000|2021-06-10 03:03:30|632.01|628.01|632.37|628.37|632.47|628.47|632.01|628.01|35
1623294220000|2021-06-10 03:03:40|632.54|628.54|632.61|628.61|632.61|628.61|632.22|628.22|24
1623294230000|2021-06-10 03:03:50|632.52|628.52|632.25|628.25|632.61|628.61|632.22|628.22|25
1623294240000|2021-06-10 03:04:00|632.23|628.23|631.94|627.94|632.29|628.29|631.91|627.91|27
1623294250000|2021-06-10 03:04:10|631.89|627.89|632.13|628.13|632.15|628.15|631.89|627.89|19
1623294260000|2021-06-10 03:04:20|632.14|628.14|632.27|628.27|632.27|628.27|632.01|628.01|21
1623294270000|2021-06-10 03:04:30|632.29|628.29|632.64|628.64|632.64|628.64|632.15|628.15|25
1623294280000|2021-06-10 03:04:40|632.62|628.62|632.51|628.51|633.09|629.09|632.08|628.08|31
1623294290000|2021-06-10 03:04:50|632.47|628.47|632.94|628.94|632.97|628.97|632.08|628.08|32
1623294300000|2021-06-10 03:05:00|632.93|628.93|633.11|629.11|633.11|629.11|632.52|628.52|15
1623294310000|2021-06-10 03:05:10|633.29|629.29|633.5|629.5|633.79|629.79|633.29|629.29|25
1623294320000|2021-06-10 03:05:20|633.49|629.49|633.47|629.47|633.56|629.56|633.4|629.4|21
1623294330000|2021-06-10 03:05:30|633.4|629.4|633.37|629.37|633.42|629.42|633.34|629.34|10
1623294340000|2021-06-10 03:05:40|633.38|629.38|633.4|629.4|633.44|629.44|633.37|629.37|11
1623294350000|2021-06-10 03:05:50|633.27|629.27|633.29|629.29|633.29|629.29|633.27|629.27|3
1623294360000|2021-06-10 03:06:00|633.27|629.27|632.95|628.95|633.27|629.27|632.87|628.87|14
1623294370000|2021-06-10 03:06:10|632.96|628.96|632.88|628.88|633.1|629.1|632.88|628.88|25
1623294380000|2021-06-10 03:06:20|632.85|628.85|632.9|628.9|633|629|632.85|628.85|20
1623294390000|2021-06-10 03:06:30|632.91|628.91|633.25|629.25|633.28|629.28|632.87|628.87|22
1623294400000|2021-06-10 03:06:40|633.24|629.24|633.1|629.1|633.24|629.24|633.1|629.1|23
1623294410000|2021-06-10 03:06:50|633.09|629.09|633.16|629.16|633.31|629.31|632.98|628.98|22
1623294420000|2021-06-10 03:07:00|633.07|629.07|633.05|629.05|633.08|629.08|633.04|629.04|11
1623294430000|2021-06-10 03:07:10|633.06|629.06|633.05|629.05|633.06|629.06|633.05|629.05|6
1623294440000|2021-06-10 03:07:20|633.06|629.06|633.26|629.26|633.28|629.28|633.05|629.05|17
1623294450000|2021-06-10 03:07:30|633.3|629.3|633.55|629.55|633.55|629.55|633.3|629.3|16
1623294460000|2021-06-10 03:07:40|633.56|629.56|633.57|629.57|633.67|629.67|633.5|629.5|18
1623294470000|2021-06-10 03:07:50|633.55|629.55|633.3|629.3|633.55|629.55|633.3|629.3|12
1623294480000|2021-06-10 03:08:00|633.29|629.29|633.23|629.23|633.29|629.29|633.22|629.22|11
1623294490000|2021-06-10 03:08:10|633.47|629.47|633.16|629.16|633.47|629.47|633.06|629.06|12
1623294500000|2021-06-10 03:08:20|633.15|629.15|633.15|629.15|633.16|629.16|633.15|629.15|7
1623294510000|2021-06-10 03:08:30|633.16|629.16|633.23|629.23|633.23|629.23|633.05|629.05|7
1623294520000|2021-06-10 03:08:40|633.22|629.22|633.24|629.24|633.24|629.24|633.08|629.08|18
1623294530000|2021-06-10 03:08:50|633.15|629.15|633.17|629.17|633.2|629.2|633.07|629.07|10
1623294540000|2021-06-10 03:09:00|633.18|629.18|633.37|629.37|633.44|629.44|633.18|629.18|14
1623294550000|2021-06-10 03:09:10|633.36|629.36|633.44|629.44|633.47|629.47|633.34|629.34|19
1623294560000|2021-06-10 03:09:20|633.43|629.43|633.45|629.45|633.47|629.47|633.39|629.39|14
1623294570000|2021-06-10 03:09:30|633.46|629.46|633.62|629.62|633.73|629.73|633.46|629.46|12
1623294580000|2021-06-10 03:09:40|633.69|629.69|634.01|630.01|634.38|630.38|633.67|629.67|27
1623294590000|2021-06-10 03:09:50|634|630|634.42|630.42|634.53|630.53|633.93|629.93|26
1623294600000|2021-06-10 03:10:00|634.44|630.44|634.01|630.01|634.44|630.44|634.01|630.01|26
1623294610000|2021-06-10 03:10:10|634.02|630.02|634.35|630.35|634.42|630.42|634.01|630.01|26
1623294620000|2021-06-10 03:10:20|634.36|630.36|634.48|630.48|634.49|630.49|634.35|630.35|20
1623294630000|2021-06-10 03:10:30|634.43|630.43|634.54|630.54|634.54|630.54|634.19|630.19|19
1623294640000|2021-06-10 03:10:40|634.55|630.55|634.71|630.71|634.72|630.72|634.54|630.54|17
1623294650000|2021-06-10 03:10:50|634.72|630.72|634.83|630.83|634.83|630.83|634.72|630.72|12
1623294660000|2021-06-10 03:11:00|634.82|630.82|634.85|630.85|634.87|630.87|634.77|630.77|13
1623294670000|2021-06-10 03:11:10|634.86|630.86|634.68|630.68|634.86|630.86|634.66|630.66|29
1623294680000|2021-06-10 03:11:20|634.67|630.67|634.87|630.87|634.9|630.9|634.65|630.65|23
1623294690000|2021-06-10 03:11:30|634.86|630.86|634.91|630.91|634.92|630.92|634.86|630.86|11
1623294700000|2021-06-10 03:11:40|634.92|630.92|634.83|630.83|634.97|630.97|634.83|630.83|8
1623294710000|2021-06-10 03:11:50|634.94|630.94|634.86|630.86|634.95|630.95|634.8|630.8|13
1623294720000|2021-06-10 03:12:00|634.87|630.87|634.51|630.51|634.87|630.87|634.51|630.51|20
1623294730000|2021-06-10 03:12:10|634.54|630.54|634.56|630.56|634.6|630.6|634.54|630.54|13
1623294740000|2021-06-10 03:12:20|634.53|630.53|634.44|630.44|634.54|630.54|634.44|630.44|9
1623294750000|2021-06-10 03:12:30|634.43|630.43|634.44|630.44|634.44|630.44|634.36|630.36|20
1623294760000|2021-06-10 03:12:40|634.42|630.42|634.44|630.44|634.45|630.45|634.42|630.42|5
1623294770000|2021-06-10 03:12:50|634.45|630.45|634.43|630.43|634.45|630.45|634.39|630.39|14
1623294780000|2021-06-10 03:13:00|634.35|630.35|634.28|630.28|634.38|630.38|634.27|630.27|13
1623294790000|2021-06-10 03:13:10|634.27|630.27|634.41|630.41|634.45|630.45|634.27|630.27|18
1623294800000|2021-06-10 03:13:20|634.44|630.44|634.57|630.57|634.63|630.63|634.44|630.44|10
1623294810000|2021-06-10 03:13:30|634.54|630.54|634.57|630.57|634.57|630.57|634.51|630.51|18
1623294820000|2021-06-10 03:13:40|634.58|630.58|634.57|630.57|634.58|630.58|634.57|630.57|4
1623294830000|2021-06-10 03:13:50|634.52|630.52|634.58|630.58|634.58|630.58|634.52|630.52|12
1623294840000|2021-06-10 03:14:00|634.64|630.64|634.71|630.71|634.77|630.77|634.58|630.58|22
1623294850000|2021-06-10 03:14:10|634.77|630.77|634.69|630.69|634.8|630.8|634.63|630.63|27
1623294860000|2021-06-10 03:14:20|634.68|630.68|634.74|630.74|634.75|630.75|634.66|630.66|18
1623294870000|2021-06-10 03:14:30|634.78|630.78|634.69|630.69|634.89|630.89|634.65|630.65|26
1623294880000|2021-06-10 03:14:40|634.68|630.68|634.6|630.6|634.69|630.69|634.55|630.55|23
1623294890000|2021-06-10 03:14:50|634.63|630.63|634.59|630.59|634.63|630.63|634.47|630.47|17
1623294900000|2021-06-10 03:15:00|634.6|630.6|633.78|629.78|634.6|630.6|633.77|629.77|27
1623294910000|2021-06-10 03:15:10|633.74|629.74|633.67|629.67|633.76|629.76|633.65|629.65|14
1623294920000|2021-06-10 03:15:20|633.69|629.69|633.92|629.92|633.97|629.97|633.67|629.67|21
1623294930000|2021-06-10 03:15:30|633.93|629.93|634.21|630.21|634.26|630.26|633.93|629.93|14
1623294940000|2021-06-10 03:15:40|634.28|630.28|634.32|630.32|634.32|630.32|634.09|630.09|13
1623294950000|2021-06-10 03:15:50|634.31|630.31|634.31|630.31|634.31|630.31|634.17|630.17|10
1623294960000|2021-06-10 03:16:00|634.32|630.32|634.62|630.62|634.62|630.62|634.32|630.32|11
1623294970000|2021-06-10 03:16:10|634.68|630.68|635.02|631.02|635.32|631.32|634.68|630.68|27
1623294980000|2021-06-10 03:16:20|634.99|630.99|635.08|631.08|635.34|631.34|634.84|630.84|22
1623294990000|2021-06-10 03:16:30|634.84|630.84|634.87|630.87|635.12|631.12|634.84|630.84|12
1623295000000|2021-06-10 03:16:40|634.98|630.98|635.02|631.02|635.22|631.22|634.87|630.87|27
1623295010000|2021-06-10 03:16:50|635.01|631.01|634.84|630.84|635.09|631.09|634.84|630.84|24
1623295020000|2021-06-10 03:17:00|634.85|630.85|634.22|630.22|634.85|630.85|634.1|630.1|30
1623295030000|2021-06-10 03:17:10|634.21|630.21|634.27|630.27|634.45|630.45|634.21|630.21|29
1623295040000|2021-06-10 03:17:20|634.23|630.23|634.32|630.32|634.33|630.33|634.23|630.23|17
1623295050000|2021-06-10 03:17:30|634.3|630.3|634.07|630.07|634.31|630.31|634.07|630.07|27
1623295060000|2021-06-10 03:17:40|634.08|630.08|634.86|630.86|634.92|630.92|634.06|630.06|21
1623295070000|2021-06-10 03:17:50|634.84|630.84|634.47|630.47|634.96|630.96|634.45|630.45|28
1623295080000|2021-06-10 03:18:00|634.42|630.42|634.54|630.54|634.55|630.55|634.33|630.33|31
1623295090000|2021-06-10 03:18:10|634.5|630.5|634.33|630.33|634.56|630.56|634.32|630.32|31
1623295100000|2021-06-10 03:18:20|634.34|630.34|634.16|630.16|634.34|630.34|634.16|630.16|20
1623295110000|2021-06-10 03:18:30|634.15|630.15|634.09|630.09|634.16|630.16|634.09|630.09|15
1623295120000|2021-06-10 03:18:40|634.08|630.08|633.77|629.77|634.08|630.08|633.76|629.76|19
1623295130000|2021-06-10 03:18:50|633.78|629.78|633.47|629.47|633.78|629.78|633.42|629.42|22
1623295140000|2021-06-10 03:19:00|633.49|629.49|633.66|629.66|633.75|629.75|633.49|629.49|29
1623295150000|2021-06-10 03:19:10|633.64|629.64|633.69|629.69|633.74|629.74|633.64|629.64|20
1623295160000|2021-06-10 03:19:20|633.53|629.53|633.55|629.55|633.55|629.55|633.52|629.52|6
1623295170000|2021-06-10 03:19:30|633.56|629.56|633.38|629.38|633.63|629.63|633.38|629.38|15
1623295180000|2021-06-10 03:19:40|633.36|629.36|632.99|628.99|633.36|629.36|632.99|628.99|19
1623295190000|2021-06-10 03:19:50|633.01|629.01|633.34|629.34|633.34|629.34|632.99|628.99|17
1623295200000|2021-06-10 03:20:00|633.32|629.32|632.87|628.87|633.32|629.32|632.87|628.87|17
1623295210000|2021-06-10 03:20:10|632.86|628.86|632.82|628.82|632.87|628.87|632.82|628.82|20
1623295220000|2021-06-10 03:20:20|632.84|628.84|632.63|628.63|632.87|628.87|632.63|628.63|17
1623295230000|2021-06-10 03:20:30|632.6|628.6|632.46|628.46|632.6|628.6|632.33|628.33|15
1623295240000|2021-06-10 03:20:40|632.47|628.47|632.56|628.56|632.69|628.69|632.43|628.43|21
1623295250000|2021-06-10 03:20:50|632.55|628.55|632.58|628.58|632.58|628.58|632.4|628.4|14
1623295260000|2021-06-10 03:21:00|632.59|628.59|632.67|628.67|632.67|628.67|632.59|628.59|6
1623295270000|2021-06-10 03:21:10|632.69|628.69|633.25|629.25|633.3|629.3|632.68|628.68|21
1623295280000|2021-06-10 03:21:20|633.27|629.27|633|629|633.27|629.27|632.94|628.94|24
1623295290000|2021-06-10 03:21:30|632.99|628.99|632.88|628.88|633.03|629.03|632.83|628.83|22
1623295300000|2021-06-10 03:21:40|632.83|628.83|632.78|628.78|632.84|628.84|632.67|628.67|24
1623295310000|2021-06-10 03:21:50|632.73|628.73|632.73|628.73|632.74|628.74|632.69|628.69|8
1623295320000|2021-06-10 03:22:00|632.72|628.72|633.34|629.34|633.39|629.39|632.72|628.72|23
1623295330000|2021-06-10 03:22:10|633.27|629.27|633.29|629.29|633.36|629.36|633.26|629.26|18
1623295340000|2021-06-10 03:22:20|633.3|629.3|633.18|629.18|633.32|629.32|633.17|629.17|14
1623295350000|2021-06-10 03:22:30|633.17|629.17|632.94|628.94|633.17|629.17|632.92|628.92|14
1623295360000|2021-06-10 03:22:40|632.95|628.95|632.99|628.99|632.99|628.99|632.95|628.95|5
1623295370000|2021-06-10 03:22:50|632.96|628.96|632.93|628.93|632.96|628.96|632.88|628.88|12
1623295380000|2021-06-10 03:23:00|632.91|628.91|633.14|629.14|633.18|629.18|632.88|628.88|18
1623295390000|2021-06-10 03:23:10|633.13|629.13|633.18|629.18|633.19|629.19|633.12|629.12|18
1623295400000|2021-06-10 03:23:20|633.19|629.19|633.18|629.18|633.22|629.22|633.17|629.17|23
1623295410000|2021-06-10 03:23:30|633.19|629.19|633.19|629.19|633.19|629.19|633.15|629.15|13
1623295420000|2021-06-10 03:23:40|633.2|629.2|633.28|629.28|633.29|629.29|633.19|629.19|12
1623295430000|2021-06-10 03:23:50|633.29|629.29|633.35|629.35|633.35|629.35|633.28|629.28|8
1623295440000|2021-06-10 03:24:00|633.34|629.34|633.56|629.56|633.56|629.56|633.34|629.34|22
1623295450000|2021-06-10 03:24:10|633.55|629.55|633.43|629.43|633.58|629.58|633.43|629.43|13
1623295460000|2021-06-10 03:24:20|633.44|629.44|633.44|629.44|633.45|629.45|633.43|629.43|4
1623295470000|2021-06-10 03:24:30|633.43|629.43|633.47|629.47|633.47|629.47|633.43|629.43|11
1623295480000|2021-06-10 03:24:40|633.43|629.43|633.36|629.36|633.43|629.43|633.35|629.35|18
1623295490000|2021-06-10 03:24:50|633.37|629.37|633.35|629.35|633.41|629.41|633.35|629.35|12
1623295500000|2021-06-10 03:25:00|633.36|629.36|633.26|629.26|633.37|629.37|633.25|629.25|17
1623295510000|2021-06-10 03:25:10|633.25|629.25|633.19|629.19|633.25|629.25|633.18|629.18|6
1623295540000|2021-06-10 03:25:40|633.11|629.11|633.13|629.13|633.13|629.13|633.11|629.11|5
1623295550000|2021-06-10 03:25:50|633.12|629.12|633.13|629.13|633.14|629.14|633.12|629.12|4
1623295560000|2021-06-10 03:26:00|633.02|629.02|632.37|628.37|633.02|629.02|632.3|628.3|24
1623295570000|2021-06-10 03:26:10|632.35|628.35|632.43|628.43|632.43|628.43|632.34|628.34|18
1623295580000|2021-06-10 03:26:20|632.36|628.36|632.6|628.6|632.85|628.85|632.19|628.19|19
1623295590000|2021-06-10 03:26:30|632.65|628.65|632.33|628.33|632.65|628.65|632.26|628.26|26
1623295600000|2021-06-10 03:26:40|632.32|628.32|632.35|628.35|632.36|628.36|632.31|628.31|11
1623295610000|2021-06-10 03:26:50|632.37|628.37|632.67|628.67|632.7|628.7|632.37|628.37|17
1623295620000|2021-06-10 03:27:00|632.64|628.64|632.43|628.43|632.64|628.64|632.39|628.39|19
1623295630000|2021-06-10 03:27:10|632.46|628.46|632.41|628.41|632.46|628.46|632.41|628.41|14
1623295640000|2021-06-10 03:27:20|632.42|628.42|632.25|628.25|632.42|628.42|632.24|628.24|15
1623295650000|2021-06-10 03:27:30|632.24|628.24|632.24|628.24|632.26|628.26|632.24|628.24|7
1623295660000|2021-06-10 03:27:40|632.23|628.23|632.14|628.14|632.23|628.23|632.01|628.01|16
1623295670000|2021-06-10 03:27:50|632.13|628.13|632.36|628.36|632.36|628.36|632.09|628.09|15
1623295680000|2021-06-10 03:28:00|632.35|628.35|632.25|628.25|632.35|628.35|632.25|628.25|8
1623295690000|2021-06-10 03:28:10|632.26|628.26|632.49|628.49|632.51|628.51|632.25|628.25|11
1623295700000|2021-06-10 03:28:20|632.51|628.51|632.7|628.7|632.75|628.75|632.5|628.5|17
1623295710000|2021-06-10 03:28:30|632.72|628.72|632.74|628.74|632.77|628.77|632.69|628.69|21
1623295720000|2021-06-10 03:28:40|632.73|628.73|632.57|628.57|632.75|628.75|632.57|628.57|12
1623295730000|2021-06-10 03:28:50|632.58|628.58|632.52|628.52|632.58|628.58|632.51|628.51|11
1623295740000|2021-06-10 03:29:00|632.48|628.48|632.46|628.46|632.5|628.5|632.46|628.46|6
1623295750000|2021-06-10 03:29:10|632.44|628.44|632.68|628.68|632.68|628.68|632.44|628.44|15
1623295760000|2021-06-10 03:29:20|632.65|628.65|632.37|628.37|632.65|628.65|632.37|628.37|17
1623295770000|2021-06-10 03:29:30|632.33|628.33|632.27|628.27|632.34|628.34|632.25|628.25|13
1623295780000|2021-06-10 03:29:40|632.28|628.28|632.28|628.28|632.29|628.29|632.26|628.26|7
1623295790000|2021-06-10 03:29:50|632.27|628.27|632.2|628.2|632.29|628.29|632.13|628.13|18
1623295800000|2021-06-10 03:30:00|632.19|628.19|631.86|627.86|632.21|628.21|631.83|627.83|20
1623295810000|2021-06-10 03:30:10|631.85|627.85|631.87|627.87|631.93|627.93|631.84|627.84|21
1623295820000|2021-06-10 03:30:20|631.81|627.81|631.58|627.58|631.82|627.82|631.58|627.58|12
1623295830000|2021-06-10 03:30:30|631.57|627.57|631.48|627.48|631.57|627.57|631.48|627.48|6
1623295840000|2021-06-10 03:30:40|631.49|627.49|631.37|627.37|631.51|627.51|631.37|627.37|7
1623295850000|2021-06-10 03:30:50|631.36|627.36|631.29|627.29|631.39|627.39|631.29|627.29|7
1623295860000|2021-06-10 03:31:00|631.19|627.19|631.19|627.19|631.2|627.2|631.19|627.19|3
1623295870000|2021-06-10 03:31:10|631.22|627.22|631.48|627.48|631.49|627.49|631.22|627.22|23
1623295880000|2021-06-10 03:31:20|631.49|627.49|631.44|627.44|631.49|627.49|631.42|627.42|18
1623295890000|2021-06-10 03:31:30|631.45|627.45|631.38|627.38|631.46|627.46|631.38|627.38|9
1623295900000|2021-06-10 03:31:40|631.39|627.39|631.29|627.29|631.39|627.39|631.29|627.29|7
1623295910000|2021-06-10 03:31:50|631.26|627.26|631.21|627.21|631.26|627.26|631.15|627.15|16
1623295920000|2021-06-10 03:32:00|631.22|627.22|631.47|627.47|631.47|627.47|631.22|627.22|25
1623295930000|2021-06-10 03:32:10|631.48|627.48|631.48|627.48|631.49|627.49|631.47|627.47|7
1623295940000|2021-06-10 03:32:20|631.49|627.49|631.73|627.73|631.73|627.73|631.49|627.49|11
1623295950000|2021-06-10 03:32:30|631.75|627.75|631.85|627.85|631.85|627.85|631.75|627.75|18
1623295960000|2021-06-10 03:32:40|631.83|627.83|631.81|627.81|631.91|627.91|631.78|627.78|20
1623295970000|2021-06-10 03:32:50|631.82|627.82|631.58|627.58|631.82|627.82|631.58|627.58|6
1623295980000|2021-06-10 03:33:00|631.57|627.57|631.62|627.62|631.62|627.62|631.55|627.55|16
1623295990000|2021-06-10 03:33:10|631.64|627.64|631.98|627.98|631.98|627.98|631.64|627.64|19
1623296000000|2021-06-10 03:33:20|631.99|627.99|631.92|627.92|632.08|628.08|631.86|627.86|18
1623296010000|2021-06-10 03:33:30|631.93|627.93|631.96|627.96|631.96|627.96|631.85|627.85|23
1623296020000|2021-06-10 03:33:40|631.9|627.9|631.85|627.85|631.93|627.93|631.85|627.85|13
1623296030000|2021-06-10 03:33:50|631.84|627.84|632|628|632|628|631.84|627.84|14
1623296040000|2021-06-10 03:34:00|632.01|628.01|631.67|627.67|632.02|628.02|631.66|627.66|21
1623296050000|2021-06-10 03:34:10|631.66|627.66|631.58|627.58|631.67|627.67|631.57|627.57|14
1623296060000|2021-06-10 03:34:20|631.59|627.59|631.6|627.6|631.62|627.62|631.54|627.54|22
1623296070000|2021-06-10 03:34:30|631.58|627.58|631.69|627.69|631.72|627.72|631.58|627.58|24
1623296080000|2021-06-10 03:34:40|631.67|627.67|631.69|627.69|631.7|627.7|631.67|627.67|10
1623296090000|2021-06-10 03:34:50|631.7|627.7|631.68|627.68|631.71|627.71|631.68|627.68|8
1623296100000|2021-06-10 03:35:00|631.57|627.57|631.14|627.14|631.58|627.58|631.14|627.14|16
1623296110000|2021-06-10 03:35:10|631.15|627.15|631.14|627.14|631.15|627.15|631.14|627.14|4
1623296120000|2021-06-10 03:35:20|631.13|627.13|631.09|627.09|631.13|627.13|630.89|626.89|18
1623296130000|2021-06-10 03:35:30|631.13|627.13|630.88|626.88|631.13|627.13|630.87|626.87|8
1623296140000|2021-06-10 03:35:40|630.89|626.89|630.73|626.73|630.89|626.89|630.68|626.68|13
1623296150000|2021-06-10 03:35:50|630.71|626.71|630.71|626.71|630.71|626.71|630.69|626.69|8
1623296160000|2021-06-10 03:36:00|630.7|626.7|631.02|627.02|631.02|627.02|630.69|626.69|15
1623296170000|2021-06-10 03:36:10|631.03|627.03|630.96|626.96|631.03|627.03|630.96|626.96|7
1623296180000|2021-06-10 03:36:20|630.97|626.97|630.79|626.79|630.97|626.97|630.78|626.78|9
1623296190000|2021-06-10 03:36:30|630.78|626.78|630.78|626.78|630.79|626.79|630.78|626.78|5
1623296200000|2021-06-10 03:36:40|630.7|626.7|630.86|626.86|630.86|626.86|630.69|626.69|9
1623296210000|2021-06-10 03:36:50|630.87|626.87|630.89|626.89|630.89|626.89|630.87|626.87|3
1623296220000|2021-06-10 03:37:00|630.88|626.88|630.93|626.93|631.11|627.11|630.88|626.88|6
1623296230000|2021-06-10 03:37:10|631.02|627.02|631.2|627.2|631.2|627.2|631.02|627.02|3
1623296240000|2021-06-10 03:37:20|631.19|627.19|631.2|627.2|631.2|627.2|631.19|627.19|2
1623296250000|2021-06-10 03:37:30|631.19|627.19|631.11|627.11|631.19|627.19|631.11|627.11|8
1623296260000|2021-06-10 03:37:40|631.08|627.08|631.32|627.32|631.32|627.32|631.06|627.06|9
1623296270000|2021-06-10 03:37:50|631.3|627.3|631.34|627.34|631.36|627.36|631.3|627.3|14
1623296280000|2021-06-10 03:38:00|631.33|627.33|631.02|627.02|631.34|627.34|631.02|627.02|21
1623296290000|2021-06-10 03:38:10|631.03|627.03|630.98|626.98|631.03|627.03|630.95|626.95|7
1623296300000|2021-06-10 03:38:20|630.97|626.97|631.09|627.09|631.09|627.09|630.92|626.92|19
1623296310000|2021-06-10 03:38:30|631.1|627.1|630.99|626.99|631.1|627.1|630.99|626.99|10
1623296320000|2021-06-10 03:38:40|631.05|627.05|630.94|626.94|631.06|627.06|630.91|626.91|13
1623296330000|2021-06-10 03:38:50|631.07|627.07|630.93|626.93|631.07|627.07|630.91|626.91|13
1623296340000|2021-06-10 03:39:00|630.94|626.94|630.57|626.57|630.94|626.94|630.56|626.56|15
1623296350000|2021-06-10 03:39:10|630.54|626.54|630.79|626.79|630.79|626.79|630.52|626.52|22
1623296360000|2021-06-10 03:39:20|630.78|626.78|630.81|626.81|630.83|626.83|630.75|626.75|17
1623296370000|2021-06-10 03:39:30|630.78|626.78|630.81|626.81|630.81|626.81|630.71|626.71|14
1623296380000|2021-06-10 03:39:40|630.82|626.82|630.61|626.61|630.82|626.82|630.61|626.61|18
1623296390000|2021-06-10 03:39:50|630.6|626.6|630.58|626.58|630.61|626.61|630.41|626.41|16
1623296400000|2021-06-10 03:40:00|630.54|626.54|630.43|626.43|630.57|626.57|630.43|626.43|16
1623296420000|2021-06-10 03:40:20|630.57|626.57|630.08|626.08|630.58|626.58|630.06|626.06|16
1623296430000|2021-06-10 03:40:30|630.03|626.03|629.78|625.78|630.03|626.03|629.69|625.69|15
1623296440000|2021-06-10 03:40:40|629.75|625.75|629.89|625.89|629.92|625.92|629.74|625.74|24
1623296450000|2021-06-10 03:40:50|629.9|625.9|630.14|626.14|630.14|626.14|629.9|625.9|21
1623296460000|2021-06-10 03:41:00|630.13|626.13|630.16|626.16|630.18|626.18|630.09|626.09|20
1623296470000|2021-06-10 03:41:10|630.14|626.14|630.11|626.11|630.18|626.18|630.11|626.11|18
1623296480000|2021-06-10 03:41:20|630.14|626.14|630.01|626.01|630.14|626.14|630|626|13
1623296490000|2021-06-10 03:41:30|630.02|626.02|629.86|625.86|630.02|626.02|629.83|625.83|21
1623296500000|2021-06-10 03:41:40|629.79|625.79|629.71|625.71|629.84|625.84|629.61|625.61|27
1623296510000|2021-06-10 03:41:50|629.73|625.73|629.91|625.91|629.91|625.91|629.73|625.73|11
1623296520000|2021-06-10 03:42:00|629.92|625.92|630.14|626.14|630.28|626.28|629.89|625.89|22
1623296530000|2021-06-10 03:42:10|630.15|626.15|630|626|630.15|626.15|629.91|625.91|29
1623296540000|2021-06-10 03:42:20|629.99|625.99|629.84|625.84|629.99|625.99|629.84|625.84|26
1623296550000|2021-06-10 03:42:30|629.86|625.86|629.75|625.75|629.87|625.87|629.66|625.66|20
1623296560000|2021-06-10 03:42:40|629.72|625.72|629.67|625.67|629.81|625.81|629.64|625.64|28
1623296570000|2021-06-10 03:42:50|629.66|625.66|629.39|625.39|629.66|625.66|629.21|625.21|24
1623296580000|2021-06-10 03:43:00|629.43|625.43|629.32|625.32|629.43|625.43|629.2|625.2|33
1623296590000|2021-06-10 03:43:10|629.33|625.33|629.02|625.02|629.33|625.33|629.02|625.02|24
1623296600000|2021-06-10 03:43:20|629.03|625.03|629.02|625.02|629.05|625.05|628.72|624.72|27
1623296610000|2021-06-10 03:43:30|629.08|625.08|629.39|625.39|629.39|625.39|628.96|624.96|26
1623296620000|2021-06-10 03:43:40|629.38|625.38|629.16|625.16|629.4|625.4|629.16|625.16|20
1623296630000|2021-06-10 03:43:50|629.18|625.18|628.93|624.93|629.18|625.18|628.93|624.93|18
1623296640000|2021-06-10 03:44:00|628.92|624.92|628.83|624.83|628.94|624.94|628.83|624.83|17
1623296650000|2021-06-10 03:44:10|628.84|624.84|628.81|624.81|628.93|624.93|628.77|624.77|27
1623296660000|2021-06-10 03:44:20|628.82|624.82|628.89|624.89|628.89|624.89|628.79|624.79|18
1623296670000|2021-06-10 03:44:30|628.88|624.88|628.98|624.98|628.99|624.99|628.88|624.88|18
1623296680000|2021-06-10 03:44:40|628.97|624.97|628.79|624.79|628.98|624.98|628.78|624.78|17
1623296690000|2021-06-10 03:44:50|628.62|624.62|628.67|624.67|628.71|624.71|628.56|624.56|21
1623296700000|2021-06-10 03:45:00|628.68|624.68|628.72|624.72|628.75|624.75|628.68|624.68|19
1623296710000|2021-06-10 03:45:10|628.71|624.71|629.15|625.15|629.18|625.18|628.71|624.71|23
1623296720000|2021-06-10 03:45:20|629.16|625.16|629.24|625.24|629.26|625.26|629.15|625.15|13
1623296730000|2021-06-10 03:45:30|629.23|625.23|629.58|625.58|629.58|625.58|629.2|625.2|20
1623296740000|2021-06-10 03:45:40|629.57|625.57|629.37|625.37|629.57|625.57|629.37|625.37|26
1623296750000|2021-06-10 03:45:50|629.36|625.36|629.4|625.4|629.4|625.4|629.33|625.33|15
1623296760000|2021-06-10 03:46:00|629.41|625.41|629.41|625.41|629.51|625.51|629.39|625.39|20
1623296770000|2021-06-10 03:46:10|629.39|625.39|629.22|625.22|629.4|625.4|629.17|625.17|14
1623296780000|2021-06-10 03:46:20|629.18|625.18|628.81|624.81|629.18|625.18|628.8|624.8|10
1623296790000|2021-06-10 03:46:30|628.79|624.79|628.56|624.56|628.8|624.8|628.55|624.55|17
1623296800000|2021-06-10 03:46:40|628.55|624.55|628.26|624.26|628.56|624.56|628.25|624.25|12
1623296810000|2021-06-10 03:46:50|628.25|624.25|628.26|624.26|628.35|624.35|628.25|624.25|14
1623296820000|2021-06-10 03:47:00|628.27|624.27|628.23|624.23|628.27|624.27|628.18|624.18|17
1623296830000|2021-06-10 03:47:10|628.22|624.22|628.15|624.15|628.25|624.25|628.15|624.15|16
1623296840000|2021-06-10 03:47:20|628.18|624.18|628.14|624.14|628.23|624.23|628.09|624.09|21
1623296850000|2021-06-10 03:47:30|628.15|624.15|628.54|624.54|628.63|624.63|628.15|624.15|33
1623296860000|2021-06-10 03:47:40|628.55|624.55|628.54|624.54|628.59|624.59|628.52|624.52|18
1623296870000|2021-06-10 03:47:50|628.53|624.53|628.77|624.77|628.77|624.77|628.53|624.53|15
1623296880000|2021-06-10 03:48:00|628.76|624.76|628.76|624.76|628.85|624.85|628.56|624.56|26
1623296890000|2021-06-10 03:48:10|628.75|624.75|629.05|625.05|629.08|625.08|628.75|624.75|25
1623296900000|2021-06-10 03:48:20|629.06|625.06|628.94|624.94|629.08|625.08|628.94|624.94|17
1623296910000|2021-06-10 03:48:30|628.93|624.93|628.8|624.8|628.94|624.94|628.8|624.8|13
1623296920000|2021-06-10 03:48:40|628.79|624.79|629|625|629|625|628.78|624.78|14
1623296930000|2021-06-10 03:48:50|629.01|625.01|628.52|624.52|629.01|625.01|628.52|624.52|22
1623296940000|2021-06-10 03:49:00|628.53|624.53|628.4|624.4|628.58|624.58|628.36|624.36|17
1623296950000|2021-06-10 03:49:10|628.53|624.53|628.33|624.33|628.53|624.53|628.31|624.31|11
1623296960000|2021-06-10 03:49:20|628.34|624.34|628.24|624.24|628.38|624.38|628.11|624.11|25
1623296970000|2021-06-10 03:49:30|628.25|624.25|628.3|624.3|628.32|624.32|628.25|624.25|18
1623296980000|2021-06-10 03:49:40|628.31|624.31|628.15|624.15|628.33|624.33|628.15|624.15|21
1623296990000|2021-06-10 03:49:50|628.14|624.14|628.03|624.03|628.14|624.14|628.03|624.03|8
1623297000000|2021-06-10 03:50:00|628.04|624.04|628.36|624.36|628.36|624.36|628.04|624.04|18
1623297010000|2021-06-10 03:50:10|628.35|624.35|628.29|624.29|628.36|624.36|628.26|624.26|20
1623297020000|2021-06-10 03:50:20|628.3|624.3|628.27|624.27|628.32|624.32|628.26|624.26|27
1623297030000|2021-06-10 03:50:30|628.28|624.28|628.69|624.69|628.82|624.82|628.28|624.28|22
1623297040000|2021-06-10 03:50:40|628.67|624.67|628.68|624.68|628.76|624.76|628.6|624.6|21
1623297050000|2021-06-10 03:50:50|628.67|624.67|628.51|624.51|628.67|624.67|628.51|624.51|16
1623297060000|2021-06-10 03:51:00|628.49|624.49|628.47|624.47|628.52|624.52|628.47|624.47|8
1623297070000|2021-06-10 03:51:10|628.45|624.45|628.42|624.42|628.56|624.56|628.36|624.36|13
1623297080000|2021-06-10 03:51:20|628.38|624.38|628.4|624.4|628.42|624.42|628.37|624.37|9
1623297090000|2021-06-10 03:51:30|628.41|624.41|628.43|624.43|628.44|624.44|628.41|624.41|7
1623297100000|2021-06-10 03:51:40|628.44|624.44|628.58|624.58|628.61|624.61|628.32|624.32|24
1623297110000|2021-06-10 03:51:50|628.57|624.57|628.57|624.57|628.58|624.58|628.54|624.54|11
1623297120000|2021-06-10 03:52:00|628.56|624.56|628.47|624.47|628.56|624.56|628.45|624.45|12
1623297130000|2021-06-10 03:52:10|628.45|624.45|628.34|624.34|628.53|624.53|628.34|624.34|15
1623297140000|2021-06-10 03:52:20|628.35|624.35|628.35|624.35|628.37|624.37|628.33|624.33|11
1623297150000|2021-06-10 03:52:30|628.36|624.36|628.36|624.36|628.39|624.39|628.24|624.24|14
1623297160000|2021-06-10 03:52:40|628.37|624.37|628.56|624.56|628.56|624.56|628.28|624.28|20
1623297170000|2021-06-10 03:52:50|628.55|624.55|628.26|624.26|628.55|624.55|628.26|624.26|15
1623297180000|2021-06-10 03:53:00|628.24|624.24|628.27|624.27|628.3|624.3|628.24|624.24|17
1623297190000|2021-06-10 03:53:10|628.28|624.28|628.3|624.3|628.32|624.32|628.28|624.28|11
1623297200000|2021-06-10 03:53:20|628.35|624.35|628.33|624.33|628.35|624.35|628.31|624.31|10
1623297210000|2021-06-10 03:53:30|628.36|624.36|628.55|624.55|628.57|624.57|628.33|624.33|22
1623297220000|2021-06-10 03:53:40|628.53|624.53|628.56|624.56|628.59|624.59|628.49|624.49|11
1623297230000|2021-06-10 03:53:50|628.59|624.59|628.59|624.59|628.6|624.6|628.56|624.56|13
1623297240000|2021-06-10 03:54:00|628.58|624.58|628.4|624.4|628.59|624.59|628.39|624.39|20
1623297250000|2021-06-10 03:54:10|628.41|624.41|628.19|624.19|628.42|624.42|628.19|624.19|15
1623297260000|2021-06-10 03:54:20|628.24|624.24|628.28|624.28|628.29|624.29|628.23|624.23|11
1623297270000|2021-06-10 03:54:30|628.27|624.27|628.22|624.22|628.28|624.28|628.22|624.22|11
1623297280000|2021-06-10 03:54:40|628.2|624.2|628.25|624.25|628.25|624.25|628.2|624.2|14
1623297290000|2021-06-10 03:54:50|628.24|624.24|628.24|624.24|628.25|624.25|628.24|624.24|11
1623297300000|2021-06-10 03:55:00|628.25|624.25|628.37|624.37|628.4|624.4|628.21|624.21|15
1623297310000|2021-06-10 03:55:10|628.41|624.41|628.47|624.47|628.51|624.51|628.34|624.34|23
1623297320000|2021-06-10 03:55:20|628.48|624.48|628.64|624.64|628.68|624.68|628.46|624.46|24
1623297330000|2021-06-10 03:55:30|628.63|624.63|628.5|624.5|628.65|624.65|628.5|624.5|24
1623297340000|2021-06-10 03:55:40|628.51|624.51|628.37|624.37|628.54|624.54|628.34|624.34|22
1623297350000|2021-06-10 03:55:50|628.36|624.36|628.32|624.32|628.37|624.37|628.25|624.25|18
1623297360000|2021-06-10 03:56:00|628.23|624.23|628.13|624.13|628.24|624.24|628.07|624.07|11
1623297370000|2021-06-10 03:56:10|628.14|624.14|628.11|624.11|628.14|624.14|628.07|624.07|5
1623297380000|2021-06-10 03:56:20|628.14|624.14|628.26|624.26|628.39|624.39|628.14|624.14|20
1623297390000|2021-06-10 03:56:30|628.33|624.33|628.31|624.31|628.33|624.33|628.25|624.25|17
1623297400000|2021-06-10 03:56:40|628.3|624.3|628.26|624.26|628.33|624.33|628.26|624.26|20
1623297410000|2021-06-10 03:56:50|628.27|624.27|628.2|624.2|628.34|624.34|628.2|624.2|11
1623297420000|2021-06-10 03:57:00|628.28|624.28|628.27|624.27|628.28|624.28|628.16|624.16|15
1623297430000|2021-06-10 03:57:10|628.16|624.16|628.27|624.27|628.27|624.27|628.16|624.16|11
1623297440000|2021-06-10 03:57:20|628.25|624.25|628.3|624.3|628.32|624.32|628.23|624.23|14
1623297450000|2021-06-10 03:57:30|628.31|624.31|628.29|624.29|628.31|624.31|628.22|624.22|10
1623297460000|2021-06-10 03:57:40|628.28|624.28|628.3|624.3|628.31|624.31|628.28|624.28|11
1623297470000|2021-06-10 03:57:50|628.35|624.35|628.11|624.11|628.35|624.35|628.11|624.11|8
1623297480000|2021-06-10 03:58:00|628.13|624.13|628.18|624.18|628.25|624.25|627.97|623.97|26
1623297490000|2021-06-10 03:58:10|628.19|624.19|628.24|624.24|628.27|624.27|628.17|624.17|17
1623297500000|2021-06-10 03:58:20|628.22|624.22|628.16|624.16|628.26|624.26|628.15|624.15|24
1623297510000|2021-06-10 03:58:30|628.14|624.14|628.12|624.12|628.15|624.15|628.08|624.08|16
1623297520000|2021-06-10 03:58:40|628.11|624.11|628|624|628.16|624.16|628|624|20
1623297530000|2021-06-10 03:58:50|627.98|623.98|627.79|623.79|627.98|623.98|627.76|623.76|15
1623297540000|2021-06-10 03:59:00|627.78|623.78|627.76|623.76|627.79|623.79|627.73|623.73|21
1623297550000|2021-06-10 03:59:10|627.74|623.74|627.33|623.33|627.74|623.74|627.29|623.29|20
1623297560000|2021-06-10 03:59:20|627.28|623.28|627.09|623.09|627.34|623.34|627.08|623.08|15
1623297570000|2021-06-10 03:59:30|627.07|623.07|626.81|622.81|627.09|623.09|626.81|622.81|11
1623297580000|2021-06-10 03:59:40|626.82|622.82|626.8|622.8|626.86|622.86|626.78|622.78|19
1623297590000|2021-06-10 03:59:50|626.79|622.79|627.09|623.09|627.09|623.09|626.78|622.78|23
1623297600000|2021-06-10 04:00:00|627.08|623.08|626.86|622.86|627.08|623.08|626.82|622.82|27
1623297610000|2021-06-10 04:00:10|626.82|622.82|626.67|622.67|626.82|622.82|626.62|622.62|15
1623297620000|2021-06-10 04:00:20|626.68|622.68|626.31|622.31|626.69|622.69|626.3|622.3|12
1623297630000|2021-06-10 04:00:30|626.36|622.36|626.24|622.24|626.36|622.36|626.19|622.19|31
1623297640000|2021-06-10 04:00:40|626.26|622.26|626.44|622.44|626.53|622.53|626.24|622.24|31
1623297650000|2021-06-10 04:00:50|626.43|622.43|626.59|622.59|626.64|622.64|626.43|622.43|20
1623297660000|2021-06-10 04:01:00|626.63|622.63|627.13|623.13|627.18|623.18|626.61|622.61|25
1623297670000|2021-06-10 04:01:10|627.1|623.1|626.99|622.99|627.1|623.1|626.81|622.81|24
1623297680000|2021-06-10 04:01:20|626.82|622.82|626.7|622.7|626.86|622.86|626.68|622.68|15
1623297690000|2021-06-10 04:01:30|626.58|622.58|626.57|622.57|626.69|622.69|626.57|622.57|26
1623297700000|2021-06-10 04:01:40|626.58|622.58|626.78|622.78|626.78|622.78|626.44|622.44|25
1623297710000|2021-06-10 04:01:50|626.77|622.77|626.99|622.99|626.99|622.99|626.76|622.76|12
1623297720000|2021-06-10 04:02:00|626.98|622.98|627.26|623.26|627.44|623.44|626.93|622.93|22
1623297730000|2021-06-10 04:02:10|627.15|623.15|627.23|623.23|627.26|623.26|627.13|623.13|19
1623297740000|2021-06-10 04:02:20|627.22|623.22|627.67|623.67|627.67|623.67|627.13|623.13|11
1623297750000|2021-06-10 04:02:30|627.64|623.64|627.69|623.69|627.71|623.71|627.64|623.64|21
1623297760000|2021-06-10 04:02:40|627.78|623.78|628.01|624.01|628.04|624.04|627.78|623.78|19
1623297770000|2021-06-10 04:02:50|628|624|627.81|623.81|628|624|627.78|623.78|24
1623297780000|2021-06-10 04:03:00|627.8|623.8|627.9|623.9|627.9|623.9|627.78|623.78|23
1623297790000|2021-06-10 04:03:10|627.86|623.86|627.91|623.91|627.91|623.91|627.86|623.86|7
1623297800000|2021-06-10 04:03:20|627.94|623.94|628.13|624.13|628.13|624.13|627.91|623.91|18
1623297810000|2021-06-10 04:03:30|628.2|624.2|628.21|624.21|628.23|624.23|628.2|624.2|4
1623297820000|2021-06-10 04:03:40|628.39|624.39|628.42|624.42|628.7|624.7|628.14|624.14|33
1623297830000|2021-06-10 04:03:50|628.41|624.41|628.32|624.32|628.48|624.48|628.28|624.28|28
1623297840000|2021-06-10 04:04:00|628.31|624.31|628.25|624.25|628.31|624.31|628.14|624.14|24
1623297850000|2021-06-10 04:04:10|628.23|624.23|628.31|624.31|628.34|624.34|628.21|624.21|22
1623297860000|2021-06-10 04:04:20|628.33|624.33|628.24|624.24|628.37|624.37|628.23|624.23|26
1623297870000|2021-06-10 04:04:30|628.2|624.2|628.12|624.12|628.24|624.24|628.12|624.12|22
1623297880000|2021-06-10 04:04:40|628.14|624.14|628.11|624.11|628.14|624.14|628.11|624.11|15
1623297890000|2021-06-10 04:04:50|628.1|624.1|627.93|623.93|628.11|624.11|627.89|623.89|16
1623297900000|2021-06-10 04:05:00|627.92|623.92|627.83|623.83|627.93|623.93|627.8|623.8|19
1623297910000|2021-06-10 04:05:10|627.84|623.84|627.83|623.83|627.85|623.85|627.8|623.8|11
1623297920000|2021-06-10 04:05:20|627.82|623.82|627.78|623.78|627.82|623.82|627.78|623.78|8
1623297930000|2021-06-10 04:05:30|627.82|623.82|627.88|623.88|627.88|623.88|627.82|623.82|13
1623297940000|2021-06-10 04:05:40|628.01|624.01|628.08|624.08|628.08|624.08|628|624|6
1623297950000|2021-06-10 04:05:50|628.09|624.09|628.08|624.08|628.12|624.12|628.06|624.06|14
1623297960000|2021-06-10 04:06:00|628.05|624.05|627.89|623.89|628.05|624.05|627.78|623.78|24
1623297970000|2021-06-10 04:06:10|627.97|623.97|627.96|623.96|628|624|627.94|623.94|8
1623297980000|2021-06-10 04:06:20|627.95|623.95|628.19|624.19|628.21|624.21|627.95|623.95|11
1623297990000|2021-06-10 04:06:30|628.18|624.18|628.17|624.17|628.19|624.19|628.17|624.17|12
1623298000000|2021-06-10 04:06:40|628.18|624.18|628.14|624.14|628.19|624.19|628.14|624.14|12
1623298010000|2021-06-10 04:06:50|628.17|624.17|628.08|624.08|628.22|624.22|628.08|624.08|10
1623298020000|2021-06-10 04:07:00|628.1|624.1|628.24|624.24|628.25|624.25|628.1|624.1|8
1623298030000|2021-06-10 04:07:10|628.32|624.32|628.33|624.33|628.35|624.35|628.3|624.3|13
1623298040000|2021-06-10 04:07:20|628.32|624.32|628.25|624.25|628.33|624.33|628.22|624.22|15
1623298050000|2021-06-10 04:07:30|628.21|624.21|628.65|624.65|628.69|624.69|628.21|624.21|28
1623298060000|2021-06-10 04:07:40|628.63|624.63|628.4|624.4|628.66|624.66|628.39|624.39|27
1623298070000|2021-06-10 04:07:50|628.44|624.44|628.59|624.59|628.59|624.59|628.4|624.4|16
1623298080000|2021-06-10 04:08:00|628.57|624.57|628.52|624.52|628.61|624.61|628.52|624.52|10
1623298090000|2021-06-10 04:08:10|628.59|624.59|628.46|624.46|628.62|624.62|628.46|624.46|16
1623298100000|2021-06-10 04:08:20|628.47|624.47|628.46|624.46|628.47|624.47|628.46|624.46|4
1623298110000|2021-06-10 04:08:30|628.37|624.37|628.47|624.47|628.47|624.47|628.37|624.37|17
1623298120000|2021-06-10 04:08:40|628.46|624.46|628.68|624.68|628.7|624.7|628.28|624.28|22
1623298130000|2021-06-10 04:08:50|628.67|624.67|628.65|624.65|628.69|624.69|628.65|624.65|16
1623298140000|2021-06-10 04:09:00|628.64|624.64|628.68|624.68|628.72|624.72|628.62|624.62|23
1623298150000|2021-06-10 04:09:10|628.67|624.67|628.37|624.37|628.67|624.67|628.37|624.37|17
1623298160000|2021-06-10 04:09:20|628.38|624.38|628.48|624.48|628.57|624.57|628.37|624.37|16
1623298170000|2021-06-10 04:09:30|628.47|624.47|628.58|624.58|628.59|624.59|628.47|624.47|18
1623298180000|2021-06-10 04:09:40|628.53|624.53|628.45|624.45|628.55|624.55|628.45|624.45|25
1623298190000|2021-06-10 04:09:50|628.49|624.49|628.4|624.4|628.49|624.49|628.37|624.37|16
1623298200000|2021-06-10 04:10:00|628.42|624.42|628.37|624.37|628.42|624.42|628.36|624.36|11
1623298210000|2021-06-10 04:10:10|628.35|624.35|628.26|624.26|628.35|624.35|628.2|624.2|13
1623298220000|2021-06-10 04:10:20|628.27|624.27|628.27|624.27|628.27|624.27|628.24|624.24|8
1623298230000|2021-06-10 04:10:30|628.29|624.29|628.36|624.36|628.37|624.37|628.29|624.29|12
1623298240000|2021-06-10 04:10:40|628.27|624.27|628.22|624.22|628.27|624.27|628.22|624.22|11
1623298250000|2021-06-10 04:10:50|628.23|624.23|628.24|624.24|628.27|624.27|628.21|624.21|14
1623298260000|2021-06-10 04:11:00|628.25|624.25|628.9|624.9|628.92|624.92|628.25|624.25|18
1623298270000|2021-06-10 04:11:10|628.92|624.92|629.47|625.47|629.47|625.47|628.85|624.85|19
1623298280000|2021-06-10 04:11:20|629.48|625.48|629.61|625.61|629.71|625.71|629.45|625.45|23
1623298290000|2021-06-10 04:11:30|629.62|625.62|629.97|625.97|629.97|625.97|629.59|625.59|20
1623298300000|2021-06-10 04:11:40|629.92|625.92|629.81|625.81|630.13|626.13|629.78|625.78|29
1623298310000|2021-06-10 04:11:50|629.79|625.79|629.76|625.76|629.94|625.94|629.76|625.76|26
1623298320000|2021-06-10 04:12:00|629.89|625.89|629.92|625.92|629.93|625.93|629.77|625.77|17
1623298330000|2021-06-10 04:12:10|629.91|625.91|629.97|625.97|630|626|629.91|625.91|17
1623298340000|2021-06-10 04:12:20|629.96|625.96|630.04|626.04|630.05|626.05|629.82|625.82|18
1623298350000|2021-06-10 04:12:30|630.05|626.05|630|626|630.05|626.05|629.99|625.99|13
1623298360000|2021-06-10 04:12:40|630.01|626.01|630.08|626.08|630.15|626.15|629.98|625.98|19
1623298370000|2021-06-10 04:12:50|630.26|626.26|630.23|626.23|630.28|626.28|630.18|626.18|18
1623298380000|2021-06-10 04:13:00|630.22|626.22|630.16|626.16|630.25|626.25|630.05|626.05|19
1623298390000|2021-06-10 04:13:10|630.15|626.15|630.19|626.19|630.19|626.19|630.15|626.15|3
1623298400000|2021-06-10 04:13:20|630.21|626.21|630.5|626.5|630.51|626.51|630.21|626.21|17
1623298410000|2021-06-10 04:13:30|630.56|626.56|630.53|626.53|630.63|626.63|630.53|626.53|23
1623298420000|2021-06-10 04:13:40|630.58|626.58|630.44|626.44|630.59|626.59|630.44|626.44|20
1623298430000|2021-06-10 04:13:50|630.43|626.43|630.5|626.5|630.55|626.55|630.43|626.43|20
1623298440000|2021-06-10 04:14:00|630.52|626.52|630.22|626.22|630.52|626.52|630.22|626.22|24
1623298450000|2021-06-10 04:14:10|630.23|626.23|630.29|626.29|630.3|626.3|630.23|626.23|25
1623298460000|2021-06-10 04:14:20|630.3|626.3|630.31|626.31|630.32|626.32|630.3|626.3|13
1623298470000|2021-06-10 04:14:30|630.32|626.32|630.28|626.28|630.32|626.32|630.26|626.26|18
1623298480000|2021-06-10 04:14:40|630.27|626.27|630.27|626.27|630.29|626.29|630.24|626.24|23
1623298490000|2021-06-10 04:14:50|630.28|626.28|630.34|626.34|630.35|626.35|630.27|626.27|11
1623298500000|2021-06-10 04:15:00|630.33|626.33|630.85|626.85|630.91|626.91|630.33|626.33|21
1623298510000|2021-06-10 04:15:10|630.84|626.84|630.69|626.69|630.85|626.85|630.69|626.69|21
1623298520000|2021-06-10 04:15:20|630.68|626.68|630.48|626.48|630.68|626.68|630.44|626.44|30
1623298530000|2021-06-10 04:15:30|630.47|626.47|630.43|626.43|630.47|626.47|630.43|626.43|15
1623298540000|2021-06-10 04:15:40|630.44|626.44|630.32|626.32|630.44|626.44|630.27|626.27|21
1623298550000|2021-06-10 04:15:50|630.33|626.33|630.33|626.33|630.37|626.37|630.26|626.26|19
1623298560000|2021-06-10 04:16:00|630.35|626.35|630.17|626.17|630.35|626.35|630.17|626.17|16
1623298570000|2021-06-10 04:16:10|630.16|626.16|629.71|625.71|630.16|626.16|629.7|625.7|25
1623298580000|2021-06-10 04:16:20|629.74|625.74|629.73|625.73|629.77|625.77|629.64|625.64|28
1623298590000|2021-06-10 04:16:30|629.7|625.7|629.22|625.22|629.7|625.7|629.22|625.22|23
1623298600000|2021-06-10 04:16:40|629.2|625.2|628.93|624.93|629.26|625.26|628.87|624.87|33
1623298610000|2021-06-10 04:16:50|628.92|624.92|629.04|625.04|629.08|625.08|628.91|624.91|28
1623298620000|2021-06-10 04:17:00|629.01|625.01|629.47|625.47|629.49|625.49|629.01|625.01|24
1623298630000|2021-06-10 04:17:10|629.46|625.46|629.35|625.35|629.49|625.49|629.32|625.32|23
1623298640000|2021-06-10 04:17:20|629.34|625.34|629.28|625.28|629.35|625.35|629.28|625.28|7
1623298650000|2021-06-10 04:17:30|629.27|625.27|629.31|625.31|629.32|625.32|629.27|625.27|5
1623298660000|2021-06-10 04:17:40|629.29|625.29|629.09|625.09|629.31|625.31|628.96|624.96|14
1623298670000|2021-06-10 04:17:50|629.04|625.04|628.76|624.76|629.04|625.04|628.73|624.73|22
1623298680000|2021-06-10 04:18:00|628.79|624.79|628.55|624.55|628.81|624.81|628.55|624.55|25
1623298690000|2021-06-10 04:18:10|628.57|624.57|628.31|624.31|628.57|624.57|628.31|624.31|21
1623298700000|2021-06-10 04:18:20|628.26|624.26|628.29|624.29|628.3|624.3|628.24|624.24|17
1623298710000|2021-06-10 04:18:30|628.27|624.27|627.97|623.97|628.27|624.27|627.97|623.97|7
1623298720000|2021-06-10 04:18:40|627.98|623.98|627.94|623.94|628|624|627.92|623.92|19
1623298730000|2021-06-10 04:18:50|627.95|623.95|627.84|623.84|627.97|623.97|627.82|623.82|15
1623298740000|2021-06-10 04:19:00|627.74|623.74|628.05|624.05|628.05|624.05|627.68|623.68|25
1623298750000|2021-06-10 04:19:10|628.04|624.04|628|624|628.07|624.07|627.98|623.98|20
1623298760000|2021-06-10 04:19:20|628.02|624.02|628.22|624.22|628.22|624.22|628|624|14
1623298770000|2021-06-10 04:19:30|628.21|624.21|628.47|624.47|628.49|624.49|628.21|624.21|16
1623298780000|2021-06-10 04:19:40|628.46|624.46|628.35|624.35|628.49|624.49|628.3|624.3|22
1623298790000|2021-06-10 04:19:50|628.36|624.36|628.43|624.43|628.46|624.46|628.33|624.33|20
1623298800000|2021-06-10 04:20:00|628.45|624.45|628.57|624.57|628.57|624.57|628.43|624.43|11
1623298810000|2021-06-10 04:20:10|628.56|624.56|628.43|624.43|628.57|624.57|628.39|624.39|19
1623298820000|2021-06-10 04:20:20|628.4|624.4|628.12|624.12|628.45|624.45|628.01|624.01|23
1623298830000|2021-06-10 04:20:30|628.09|624.09|627.71|623.71|628.09|624.09|627.69|623.69|27
1623298840000|2021-06-10 04:20:40|627.69|623.69|627.21|623.21|627.73|623.73|627.21|623.21|21
1623298850000|2021-06-10 04:20:50|627.12|623.12|627.03|623.03|627.18|623.18|627.03|623.03|15
1623298860000|2021-06-10 04:21:00|627.02|623.02|627.02|623.02|627.05|623.05|627.02|623.02|7
1623298870000|2021-06-10 04:21:10|626.98|622.98|627.23|623.23|627.26|623.26|626.8|622.8|19
1623298880000|2021-06-10 04:21:20|627.26|623.26|626.97|622.97|627.27|623.27|626.97|622.97|23
1623298890000|2021-06-10 04:21:30|626.98|622.98|626.83|622.83|626.98|622.98|626.79|622.79|26
1623298900000|2021-06-10 04:21:40|626.8|622.8|626.82|622.82|626.88|622.88|626.77|622.77|21
1623298910000|2021-06-10 04:21:50|626.79|622.79|626.78|622.78|626.82|622.82|626.77|622.77|20
1623298920000|2021-06-10 04:22:00|626.69|622.69|626.79|622.79|626.79|622.79|626.65|622.65|11
1623298930000|2021-06-10 04:22:10|626.8|622.8|626.82|622.82|626.83|622.83|626.79|622.79|13
1623298940000|2021-06-10 04:22:20|626.84|622.84|626.65|622.65|626.84|622.84|626.63|622.63|14
1623298950000|2021-06-10 04:22:30|626.64|622.64|626.55|622.55|626.66|622.66|626.55|622.55|25
1623298960000|2021-06-10 04:22:40|626.48|622.48|626.37|622.37|626.52|622.52|626.36|622.36|16
1623298970000|2021-06-10 04:22:50|626.36|622.36|626.53|622.53|626.54|622.54|626.35|622.35|21
1623298980000|2021-06-10 04:23:00|626.54|622.54|626.54|622.54|626.58|622.58|626.51|622.51|16
1623298990000|2021-06-10 04:23:10|626.53|622.53|626.74|622.74|626.77|622.77|626.51|622.51|23
1623299000000|2021-06-10 04:23:20|626.77|622.77|626.59|622.59|626.78|622.78|626.59|622.59|19
1623299010000|2021-06-10 04:23:30|626.6|622.6|626.68|622.68|626.71|622.71|626.58|622.58|27
1623299020000|2021-06-10 04:23:40|626.65|622.65|626.72|622.72|626.73|622.73|626.62|622.62|22
1623299030000|2021-06-10 04:23:50|626.73|622.73|626.76|622.76|626.79|622.79|626.73|622.73|15
1623299040000|2021-06-10 04:24:00|626.75|622.75|626.64|622.64|626.75|622.75|626.5|622.5|21
1623299050000|2021-06-10 04:24:10|626.49|622.49|626.41|622.41|626.57|622.57|626.41|622.41|12
1623299060000|2021-06-10 04:24:20|626.33|622.33|626.35|622.35|626.42|622.42|626.27|622.27|16
1623299070000|2021-06-10 04:24:30|626.26|622.26|626.27|622.27|626.3|622.3|626.18|622.18|17
1623299080000|2021-06-10 04:24:40|626.29|622.29|626.3|622.3|626.34|622.34|626.28|622.28|16
1623299090000|2021-06-10 04:24:50|626.29|622.29|626.3|622.3|626.3|622.3|626.25|622.25|9
1623299100000|2021-06-10 04:25:00|626.29|622.29|626.35|622.35|626.53|622.53|626.25|622.25|29
1623299110000|2021-06-10 04:25:10|626.22|622.22|626.28|622.28|626.32|622.32|626.18|622.18|22
1623299120000|2021-06-10 04:25:20|626.27|622.27|626.27|622.27|626.28|622.28|626.25|622.25|7
1623299130000|2021-06-10 04:25:30|626.29|622.29|626.13|622.13|626.29|622.29|626.13|622.13|8
1623299140000|2021-06-10 04:25:40|626.12|622.12|626.07|622.07|626.12|622.12|626.03|622.03|13
1623299150000|2021-06-10 04:25:50|626.02|622.02|625.75|621.75|626.07|622.07|625.46|621.46|30
1623299160000|2021-06-10 04:26:00|625.79|621.79|625.72|621.72|625.8|621.8|625.71|621.71|27
1623299170000|2021-06-10 04:26:10|625.73|621.73|625.8|621.8|625.87|621.87|625.73|621.73|17
1623299180000|2021-06-10 04:26:20|625.81|621.81|626.2|622.2|626.24|622.24|625.81|621.81|17
1623299190000|2021-06-10 04:26:30|626.22|622.22|626.06|622.06|626.25|622.25|626.05|622.05|18
1623299200000|2021-06-10 04:26:40|626|622|626.09|622.09|626.15|622.15|626|622|22
1623299210000|2021-06-10 04:26:50|626.13|622.13|626.14|622.14|626.22|622.22|626.02|622.02|25
1623299220000|2021-06-10 04:27:00|626.04|622.04|626.41|622.41|626.75|622.75|626.03|622.03|25
1623299230000|2021-06-10 04:27:10|626.4|622.4|626.27|622.27|626.55|622.55|626.09|622.09|27
1623299240000|2021-06-10 04:27:20|626.29|622.29|626.05|622.05|626.36|622.36|626.02|622.02|19
1623299250000|2021-06-10 04:27:30|626.01|622.01|625.84|621.84|626.01|622.01|625.84|621.84|7
1623299260000|2021-06-10 04:27:40|625.77|621.77|625.71|621.71|625.88|621.88|625.71|621.71|13
1623299270000|2021-06-10 04:27:50|625.67|621.67|625.42|621.42|625.67|621.67|625.41|621.41|23
1623299280000|2021-06-10 04:28:00|625.45|621.45|625.12|621.12|625.47|621.47|625.1|621.1|26
1623299290000|2021-06-10 04:28:10|625.13|621.13|624.59|620.59|625.13|621.13|624.53|620.53|26
1623299300000|2021-06-10 04:28:20|624.64|620.64|624.46|620.46|624.72|620.72|624.46|620.46|21
1623299310000|2021-06-10 04:28:30|624.48|620.48|624.54|620.54|624.58|620.58|624.37|620.37|30
1623299320000|2021-06-10 04:28:40|624.55|620.55|624.82|620.82|624.9|620.9|624.47|620.47|33
1623299330000|2021-06-10 04:28:50|624.83|620.83|624.77|620.77|624.88|620.88|624.74|620.74|26
1623299340000|2021-06-10 04:29:00|624.74|620.74|625.23|621.23|625.38|621.38|624.74|620.74|34
1623299350000|2021-06-10 04:29:10|625.31|621.31|625.46|621.46|625.67|621.67|625.12|621.12|25
1623299360000|2021-06-10 04:29:20|625.38|621.38|625.21|621.21|625.38|621.38|625.21|621.21|17
1623299370000|2021-06-10 04:29:30|625.19|621.19|624.7|620.7|625.19|621.19|624.7|620.7|19
1623299380000|2021-06-10 04:29:40|624.69|620.69|624.65|620.65|624.71|620.71|624.64|620.64|16
1623299390000|2021-06-10 04:29:50|624.66|620.66|624.84|620.84|624.87|620.87|624.63|620.63|23
1623299400000|2021-06-10 04:30:00|624.83|620.83|624.57|620.57|624.85|620.85|624.57|620.57|25
1623299410000|2021-06-10 04:30:10|624.59|620.59|624.56|620.56|624.63|620.63|624.52|620.52|17
1623299420000|2021-06-10 04:30:20|624.55|620.55|624.27|620.27|624.55|620.55|624.2|620.2|29
1623299430000|2021-06-10 04:30:30|624.25|620.25|624.32|620.32|624.36|620.36|624.22|620.22|18
1623299440000|2021-06-10 04:30:40|624.33|620.33|624.49|620.49|624.49|620.49|624.32|620.32|22
1623299450000|2021-06-10 04:30:50|624.5|620.5|625.11|621.11|625.11|621.11|624.38|620.38|26
1623299460000|2021-06-10 04:31:00|625.09|621.09|625.11|621.11|625.17|621.17|624.88|620.88|34
1623299470000|2021-06-10 04:31:10|625.14|621.14|625.62|621.62|625.65|621.65|625.11|621.11|20
1623299480000|2021-06-10 04:31:20|625.63|621.63|625.7|621.7|625.7|621.7|625.35|621.35|21
1623299490000|2021-06-10 04:31:30|625.69|621.69|625.69|621.69|625.7|621.7|625.62|621.62|21
1623299500000|2021-06-10 04:31:40|625.68|621.68|625.9|621.9|625.91|621.91|625.68|621.68|17
1623299510000|2021-06-10 04:31:50|625.94|621.94|625.96|621.96|625.97|621.97|625.88|621.88|23
1623299520000|2021-06-10 04:32:00|625.95|621.95|625.95|621.95|625.96|621.96|625.91|621.91|20
1623299530000|2021-06-10 04:32:10|625.96|621.96|625.7|621.7|625.96|621.96|625.63|621.63|18
1623299540000|2021-06-10 04:32:20|625.71|621.71|625.66|621.66|625.71|621.71|625.51|621.51|9
1623299550000|2021-06-10 04:32:30|625.65|621.65|625.52|621.52|625.68|621.68|625.46|621.46|24
1623299560000|2021-06-10 04:32:40|625.53|621.53|625.32|621.32|625.53|621.53|625.32|621.32|20
1623299570000|2021-06-10 04:32:50|625.33|621.33|624.94|620.94|625.33|621.33|624.94|620.94|22
1623299580000|2021-06-10 04:33:00|624.88|620.88|625.06|621.06|625.06|621.06|624.88|620.88|25
1623299590000|2021-06-10 04:33:10|625.05|621.05|624.72|620.72|625.21|621.21|624.72|620.72|23
1623299600000|2021-06-10 04:33:20|624.74|620.74|624.51|620.51|624.76|620.76|624.47|620.47|24
1623299610000|2021-06-10 04:33:30|624.45|620.45|624.33|620.33|624.51|620.51|624.33|620.33|17
1623299620000|2021-06-10 04:33:40|624.31|620.31|624.26|620.26|624.33|620.33|624.12|620.12|18
1623299630000|2021-06-10 04:33:50|624.34|620.34|624.39|620.39|624.41|620.41|624.32|620.32|17
1623299640000|2021-06-10 04:34:00|624.37|620.37|624.1|620.1|624.37|620.37|624.1|620.1|14
1623299650000|2021-06-10 04:34:10|624.04|620.04|624.05|620.05|624.05|620.05|623.85|619.85|10
1623299660000|2021-06-10 04:34:20|624.1|620.1|623.98|619.98|624.1|620.1|623.92|619.92|23
1623299670000|2021-06-10 04:34:30|623.97|619.97|624.01|620.01|624.09|620.09|623.97|619.97|20
1623299680000|2021-06-10 04:34:40|624.02|620.02|623.96|619.96|624.02|620.02|623.96|619.96|12
1623299690000|2021-06-10 04:34:50|623.95|619.95|624.24|620.24|624.28|620.28|623.93|619.93|21
1623299700000|2021-06-10 04:35:00|624.26|620.26|624.67|620.67|624.67|620.67|624.24|620.24|21
1623299710000|2021-06-10 04:35:10|624.68|620.68|624.65|620.65|624.71|620.71|624.56|620.56|19
1623299720000|2021-06-10 04:35:20|624.66|620.66|624.71|620.71|624.74|620.74|624.66|620.66|22
1623299730000|2021-06-10 04:35:30|624.7|620.7|624.34|620.34|624.73|620.73|624.29|620.29|31
1623299740000|2021-06-10 04:35:40|624.33|620.33|624.24|620.24|624.36|620.36|624.22|620.22|23
1623299750000|2021-06-10 04:35:50|624.23|620.23|624.04|620.04|624.26|620.26|624.04|620.04|23
1623299760000|2021-06-10 04:36:00|624.03|620.03|624.18|620.18|624.23|620.23|623.98|619.98|19
1623299770000|2021-06-10 04:36:10|624.16|620.16|623.9|619.9|624.16|620.16|623.9|619.9|14
1623299780000|2021-06-10 04:36:20|623.91|619.91|623.81|619.81|623.91|619.91|623.81|619.81|9
1623299790000|2021-06-10 04:36:30|623.83|619.83|623.78|619.78|623.83|619.83|623.78|619.78|18
1623299800000|2021-06-10 04:36:40|623.74|619.74|623.25|619.25|623.74|619.74|623.25|619.25|25
1623299810000|2021-06-10 04:36:50|623.2|619.2|623.22|619.22|623.25|619.25|623.2|619.2|17
1623299820000|2021-06-10 04:37:00|623.15|619.15|623.65|619.65|623.73|619.73|623.15|619.15|24
1623299830000|2021-06-10 04:37:10|623.66|619.66|623.32|619.32|623.66|619.66|623.24|619.24|26
1623299840000|2021-06-10 04:37:20|623.24|619.24|622.87|618.87|623.32|619.32|622.87|618.87|26
1623299850000|2021-06-10 04:37:30|622.88|618.88|622.97|618.97|622.98|618.98|622.87|618.87|26
1623299860000|2021-06-10 04:37:40|622.83|618.83|623.03|619.03|623.07|619.07|622.82|618.82|20
1623299870000|2021-06-10 04:37:50|623.02|619.02|622.86|618.86|623.02|619.02|622.85|618.85|19
1623299880000|2021-06-10 04:38:00|622.84|618.84|623.22|619.22|623.22|619.22|622.81|618.81|27
1623299890000|2021-06-10 04:38:10|623.23|619.23|622.92|618.92|623.23|619.23|622.72|618.72|26
1623299900000|2021-06-10 04:38:20|622.91|618.91|622.14|618.14|622.91|618.91|622.14|618.14|32
1623299910000|2021-06-10 04:38:30|622.16|618.16|622.4|618.4|622.43|618.43|622.16|618.16|30
1623299920000|2021-06-10 04:38:40|622.37|618.37|622.1|618.1|622.68|618.68|622.1|618.1|33
1623299930000|2021-06-10 04:38:50|622.14|618.14|622.02|618.02|622.19|618.19|621.99|617.99|24
1623299940000|2021-06-10 04:39:00|622.04|618.04|622.37|618.37|622.4|618.4|622.04|618.04|26
1623299950000|2021-06-10 04:39:10|622.36|618.36|621.91|617.91|622.36|618.36|621.9|617.9|32
1623299960000|2021-06-10 04:39:20|621.84|617.84|621.26|617.26|621.84|617.84|621.03|617.03|25
1623299970000|2021-06-10 04:39:30|621.35|617.35|621.37|617.37|621.42|617.42|620.96|616.96|30
1623299980000|2021-06-10 04:39:40|621.36|617.36|621.55|617.55|621.56|617.56|621.32|617.32|30
1623299990000|2021-06-10 04:39:50|621.57|617.57|621.29|617.29|621.57|617.57|621.23|617.23|26
1623300000000|2021-06-10 04:40:00|621.28|617.28|621.5|617.5|621.51|617.51|621.26|617.26|26
1623300010000|2021-06-10 04:40:10|621.51|617.51|621.78|617.78|621.78|617.78|621.47|617.47|22
1623300020000|2021-06-10 04:40:20|621.74|617.74|621.74|617.74|621.76|617.76|621.71|617.71|11
1623300030000|2021-06-10 04:40:30|621.7|617.7|621.59|617.59|621.7|617.7|621.35|617.35|19
1623300040000|2021-06-10 04:40:40|621.5|617.5|621.63|617.63|621.73|617.73|621.43|617.43|18
1623300050000|2021-06-10 04:40:50|621.69|617.69|621.72|617.72|621.76|617.76|621.65|617.65|15
1623300060000|2021-06-10 04:41:00|621.74|617.74|622.81|618.81|622.81|618.81|621.73|617.73|31
1623300070000|2021-06-10 04:41:10|622.82|618.82|622.76|618.76|622.85|618.85|622.72|618.72|21
1623300080000|2021-06-10 04:41:20|622.77|618.77|622.65|618.65|622.78|618.78|622.56|618.56|29
1623300090000|2021-06-10 04:41:30|622.66|618.66|622.65|618.65|622.74|618.74|622.54|618.54|10
1623300100000|2021-06-10 04:41:40|622.55|618.55|622.4|618.4|622.57|618.57|622.37|618.37|20
1623300110000|2021-06-10 04:41:50|622.32|618.32|622.23|618.23|622.38|618.38|621.98|617.98|20
1623300120000|2021-06-10 04:42:00|622.25|618.25|622.24|618.24|622.29|618.29|622.2|618.2|23
1623300130000|2021-06-10 04:42:10|622.23|618.23|622.04|618.04|622.28|618.28|622.02|618.02|21
1623300140000|2021-06-10 04:42:20|622.07|618.07|622.12|618.12|622.13|618.13|622.04|618.04|23
1623300150000|2021-06-10 04:42:30|622.09|618.09|622.1|618.1|622.13|618.13|622.07|618.07|17
1623300160000|2021-06-10 04:42:40|622.11|618.11|622.26|618.26|622.26|618.26|622.07|618.07|24
1623300170000|2021-06-10 04:42:50|622.27|618.27|622.31|618.31|622.32|618.32|622.27|618.27|7
1623300180000|2021-06-10 04:43:00|622.32|618.32|622.76|618.76|622.76|618.76|622.32|618.32|7
1623300190000|2021-06-10 04:43:10|622.78|618.78|622.86|618.86|622.88|618.88|622.78|618.78|19
1623300200000|2021-06-10 04:43:20|622.95|618.95|623.16|619.16|623.21|619.21|622.89|618.89|33
1623300210000|2021-06-10 04:43:30|623.14|619.14|622.84|618.84|623.14|619.14|622.84|618.84|26
1623300220000|2021-06-10 04:43:40|622.86|618.86|622.43|618.43|622.88|618.88|622.43|618.43|27
1623300230000|2021-06-10 04:43:50|622.45|618.45|621.95|617.95|622.45|618.45|621.9|617.9|25
1623300240000|2021-06-10 04:44:00|621.94|617.94|621.74|617.74|621.94|617.94|621.74|617.74|20
1623300250000|2021-06-10 04:44:10|621.72|617.72|621.84|617.84|621.84|617.84|621.72|617.72|21
1623300260000|2021-06-10 04:44:20|621.83|617.83|621.76|617.76|621.89|617.89|621.74|617.74|20
1623300270000|2021-06-10 04:44:30|621.77|617.77|621.75|617.75|621.78|617.78|621.71|617.71|16
1623300280000|2021-06-10 04:44:40|621.73|617.73|621.35|617.35|621.73|617.73|621.13|617.13|20
1623300290000|2021-06-10 04:44:50|621.19|617.19|621.39|617.39|621.45|617.45|621.19|617.19|24
1623300300000|2021-06-10 04:45:00|621.4|617.4|621.32|617.32|621.45|617.45|621.28|617.28|23
1623300310000|2021-06-10 04:45:10|621.44|617.44|621.71|617.71|621.71|617.71|621.4|617.4|24
1623300320000|2021-06-10 04:45:20|621.79|617.79|622.13|618.13|622.18|618.18|621.7|617.7|22
1623300330000|2021-06-10 04:45:30|622.14|618.14|622.17|618.17|622.2|618.2|622.11|618.11|19
1623300340000|2021-06-10 04:45:40|622.16|618.16|622.59|618.59|622.59|618.59|622.16|618.16|23
1623300350000|2021-06-10 04:45:50|622.57|618.57|622.78|618.78|622.78|618.78|622.56|618.56|11
1623300360000|2021-06-10 04:46:00|622.8|618.8|622.6|618.6|622.83|618.83|622.48|618.48|27
1623300370000|2021-06-10 04:46:10|622.61|618.61|622.62|618.62|622.66|618.66|622.53|618.53|31
1623300380000|2021-06-10 04:46:20|622.64|618.64|622.73|618.73|622.95|618.95|622.61|618.61|23
1623300390000|2021-06-10 04:46:30|622.74|618.74|623.05|619.05|623.06|619.06|622.7|618.7|17
1623300400000|2021-06-10 04:46:40|623.06|619.06|623.23|619.23|623.25|619.25|623.06|619.06|25
1623300410000|2021-06-10 04:46:50|623.25|619.25|623.37|619.37|623.42|619.42|623.25|619.25|32
1623300420000|2021-06-10 04:47:00|623.32|619.32|622.92|618.92|623.32|619.32|622.91|618.91|29
1623300430000|2021-06-10 04:47:10|622.9|618.9|622.83|618.83|622.95|618.95|622.8|618.8|18
1623300440000|2021-06-10 04:47:20|622.82|618.82|622.8|618.8|622.86|618.86|622.75|618.75|25
1623300450000|2021-06-10 04:47:30|622.76|618.76|622.74|618.74|622.83|618.83|622.74|618.74|25
1623300460000|2021-06-10 04:47:40|622.76|618.76|623.04|619.04|623.05|619.05|622.75|618.75|30
1623300470000|2021-06-10 04:47:50|623.02|619.02|623.38|619.38|623.41|619.41|623.02|619.02|28
1623300480000|2021-06-10 04:48:00|623.39|619.39|623.59|619.59|623.59|619.59|623.39|619.39|11
1623300490000|2021-06-10 04:48:10|623.58|619.58|623.88|619.88|623.89|619.89|623.5|619.5|29
1623300500000|2021-06-10 04:48:20|623.87|619.87|623.91|619.91|623.97|619.97|623.76|619.76|26
1623300510000|2021-06-10 04:48:30|623.88|619.88|623.44|619.44|623.92|619.92|623.4|619.4|29
1623300520000|2021-06-10 04:48:40|623.39|619.39|623.24|619.24|623.39|619.39|623.2|619.2|20
1623300530000|2021-06-10 04:48:50|623.26|619.26|623.07|619.07|623.28|619.28|623.07|619.07|19
1623300540000|2021-06-10 04:49:00|623.11|619.11|623.4|619.4|623.6|619.6|623.09|619.09|26
1623300550000|2021-06-10 04:49:10|623.39|619.39|623.52|619.52|623.6|619.6|623.38|619.38|16
1623300560000|2021-06-10 04:49:20|623.51|619.51|623.69|619.69|623.69|619.69|623.5|619.5|23
1623300570000|2021-06-10 04:49:30|623.74|619.74|623.56|619.56|623.8|619.8|623.56|619.56|27
1623300580000|2021-06-10 04:49:40|623.54|619.54|623.53|619.53|623.61|619.61|623.5|619.5|22
1623300590000|2021-06-10 04:49:50|623.51|619.51|623.45|619.45|623.59|619.59|623.44|619.44|12
1623300600000|2021-06-10 04:50:00|623.47|619.47|623.87|619.87|623.88|619.88|623.45|619.45|25
1623300610000|2021-06-10 04:50:10|623.86|619.86|623.87|619.87|623.89|619.89|623.84|619.84|21
1623300620000|2021-06-10 04:50:20|623.86|619.86|623.92|619.92|623.92|619.92|623.86|619.86|15
1623300630000|2021-06-10 04:50:30|623.89|619.89|624.26|620.26|624.26|620.26|623.88|619.88|24
1623300640000|2021-06-10 04:50:40|624.25|620.25|624.22|620.22|624.26|620.26|624.22|620.22|9
1623300650000|2021-06-10 04:50:50|624.23|620.23|624.4|620.4|624.43|620.43|624.21|620.21|18
1623300660000|2021-06-10 04:51:00|624.45|620.45|624.53|620.53|624.63|620.63|624.39|620.39|22
1623300670000|2021-06-10 04:51:10|624.54|620.54|624.58|620.58|624.58|620.58|624.52|620.52|16
1623300680000|2021-06-10 04:51:20|624.63|620.63|624.51|620.51|624.66|620.66|624.5|620.5|22
1623300690000|2021-06-10 04:51:30|624.52|620.52|624.86|620.86|624.86|620.86|624.51|620.51|15
1623300700000|2021-06-10 04:51:40|624.84|620.84|624.77|620.77|624.94|620.94|624.71|620.71|26
1623300710000|2021-06-10 04:51:50|624.76|620.76|624.75|620.75|624.77|620.77|624.74|620.74|11
1623300720000|2021-06-10 04:52:00|624.76|620.76|624.91|620.91|624.93|620.93|624.74|620.74|28
1623300730000|2021-06-10 04:52:10|624.94|620.94|624.43|620.43|624.95|620.95|624.42|620.42|30
1623300740000|2021-06-10 04:52:20|624.47|620.47|624.34|620.34|624.47|620.47|624.32|620.32|16
1623300750000|2021-06-10 04:52:30|624.35|620.35|624.31|620.31|624.35|620.35|624.31|620.31|8
1623300760000|2021-06-10 04:52:40|624.3|620.3|624.03|620.03|624.3|620.3|624.02|620.02|26
1623300770000|2021-06-10 04:52:50|624.02|620.02|624.04|620.04|624.1|620.1|624.02|620.02|16
1623300780000|2021-06-10 04:53:00|624.1|620.1|624.18|620.18|624.2|620.2|624.03|620.03|24
1623300790000|2021-06-10 04:53:10|624.21|620.21|624.04|620.04|624.22|620.22|623.99|619.99|23
1623300800000|2021-06-10 04:53:20|624.03|620.03|624.03|620.03|624.05|620.05|623.97|619.97|25
1623300810000|2021-06-10 04:53:30|624.05|620.05|623.64|619.64|624.05|620.05|623.6|619.6|22
1623300820000|2021-06-10 04:53:40|623.63|619.63|623.6|619.6|623.65|619.65|623.6|619.6|13
1623300830000|2021-06-10 04:53:50|623.62|619.62|623.33|619.33|623.62|619.62|623.31|619.31|19
1623300840000|2021-06-10 04:54:00|623.32|619.32|623.62|619.62|623.65|619.65|623.32|619.32|17
1623300850000|2021-06-10 04:54:10|623.61|619.61|623.53|619.53|623.64|619.64|623.52|619.52|12
1623300860000|2021-06-10 04:54:20|623.54|619.54|623.34|619.34|623.54|619.54|623.28|619.28|15
1623300870000|2021-06-10 04:54:30|623.32|619.32|623.28|619.28|623.32|619.32|623.2|619.2|17
1623300880000|2021-06-10 04:54:40|623.29|619.29|623.27|619.27|623.3|619.3|623.25|619.25|11
1623300890000|2021-06-10 04:54:50|623.29|619.29|622.93|618.93|623.36|619.36|622.88|618.88|23
1623300900000|2021-06-10 04:55:00|622.92|618.92|623|619|623.01|619.01|622.84|618.84|11
1623300910000|2021-06-10 04:55:10|623.02|619.02|623.16|619.16|623.24|619.24|623|619|13
1623300920000|2021-06-10 04:55:20|623.15|619.15|623.26|619.26|623.26|619.26|623.15|619.15|17
1623300930000|2021-06-10 04:55:30|623.25|619.25|623.17|619.17|623.3|619.3|623.15|619.15|22
1623300940000|2021-06-10 04:55:40|623.18|619.18|623.17|619.17|623.2|619.2|623.13|619.13|16
1623300950000|2021-06-10 04:55:50|623.19|619.19|623.3|619.3|623.3|619.3|623.19|619.19|17
1623300960000|2021-06-10 04:56:00|623.24|619.24|623.2|619.2|623.24|619.24|623.18|619.18|10
1623300970000|2021-06-10 04:56:10|623.21|619.21|623.4|619.4|623.4|619.4|623.21|619.21|21
1623300980000|2021-06-10 04:56:20|623.39|619.39|623.3|619.3|623.39|619.39|623.29|619.29|16
1623300990000|2021-06-10 04:56:30|623.26|619.26|623.34|619.34|623.35|619.35|623.26|619.26|15
1623301000000|2021-06-10 04:56:40|623.35|619.35|623.34|619.34|623.37|619.37|623.34|619.34|12
1623301010000|2021-06-10 04:56:50|623.37|619.37|623.38|619.38|623.38|619.38|623.37|619.37|2
1623301020000|2021-06-10 04:57:00|623.39|619.39|623.75|619.75|623.82|619.82|623.37|619.37|29
1623301030000|2021-06-10 04:57:10|623.7|619.7|623.48|619.48|623.7|619.7|623.43|619.43|22
1623301040000|2021-06-10 04:57:20|623.46|619.46|623.33|619.33|623.46|619.46|623.33|619.33|18
1623301050000|2021-06-10 04:57:30|623.42|619.42|623.2|619.2|623.42|619.42|623.2|619.2|10
1623301060000|2021-06-10 04:57:40|623.18|619.18|623.19|619.19|623.2|619.2|623.18|619.18|3
1623301070000|2021-06-10 04:57:50|623.2|619.2|623.17|619.17|623.2|619.2|623.15|619.15|7
1623301080000|2021-06-10 04:58:00|623.18|619.18|623.1|619.1|623.18|619.18|623.09|619.09|14
1623301090000|2021-06-10 04:58:10|623.09|619.09|623.06|619.06|623.16|619.16|623.06|619.06|10
1623301100000|2021-06-10 04:58:20|623.05|619.05|622.91|618.91|623.05|619.05|622.9|618.9|8
1623301110000|2021-06-10 04:58:30|622.9|618.9|622.91|618.91|622.92|618.92|622.9|618.9|6
1623301120000|2021-06-10 04:58:40|622.92|618.92|623.05|619.05|623.05|619.05|622.92|618.92|14
1623301130000|2021-06-10 04:58:50|623.08|619.08|623.09|619.09|623.09|619.09|623.08|619.08|2
1623301140000|2021-06-10 04:59:00|623.1|619.1|623.09|619.09|623.1|619.1|623.09|619.09|8
1623301150000|2021-06-10 04:59:10|623.1|619.1|623.11|619.11|623.11|619.11|623.09|619.09|6
1623301160000|2021-06-10 04:59:20|623.1|619.1|623.1|619.1|623.1|619.1|623.09|619.09|3
1623301180000|2021-06-10 04:59:40|623.09|619.09|622.83|618.83|623.09|619.09|622.83|618.83|13
1623301190000|2021-06-10 04:59:50|622.84|618.84|622.83|618.83|622.85|618.85|622.83|618.83|7
1623301200000|2021-06-10 05:00:00|622.84|618.84|621.94|617.94|622.84|618.84|621.92|617.92|26
1623301210000|2021-06-10 05:00:10|621.92|617.92|621.7|617.7|622.01|618.01|621.7|617.7|17
1623301220000|2021-06-10 05:00:20|621.73|617.73|621.43|617.43|621.73|617.73|621.33|617.33|20
1623301230000|2021-06-10 05:00:30|621.36|617.36|621.13|617.13|621.36|617.36|621.11|617.11|17
1623301240000|2021-06-10 05:00:40|621.09|617.09|620.7|616.7|621.1|617.1|620.69|616.69|21
1623301250000|2021-06-10 05:00:50|620.71|616.71|620.68|616.68|620.72|616.72|620.66|616.66|12
1623301260000|2021-06-10 05:01:00|620.67|616.67|620.85|616.85|620.95|616.95|620.64|616.64|19
1623301270000|2021-06-10 05:01:10|620.83|616.83|621.06|617.06|621.06|617.06|620.83|616.83|17
1623301280000|2021-06-10 05:01:20|621.09|617.09|621.13|617.13|621.15|617.15|620.95|616.95|9
1623301290000|2021-06-10 05:01:30|621.15|617.15|621.17|617.17|621.17|617.17|621.12|617.12|5
1623301300000|2021-06-10 05:01:40|621.14|617.14|620.97|616.97|621.66|617.66|620.97|616.97|16
1623301310000|2021-06-10 05:01:50|620.95|616.95|621.22|617.22|621.22|617.22|620.95|616.95|29
1623301320000|2021-06-10 05:02:00|621.31|617.31|621.54|617.54|621.58|617.58|621.3|617.3|25
1623301330000|2021-06-10 05:02:10|621.53|617.53|621.24|617.24|621.64|617.64|621.2|617.2|24
1623301340000|2021-06-10 05:02:20|621.28|617.28|621.21|617.21|621.31|617.31|621.11|617.11|28
1623301350000|2021-06-10 05:02:30|621.23|617.23|621.2|617.2|621.23|617.23|621.13|617.13|22
1623301360000|2021-06-10 05:02:40|621.19|617.19|621.15|617.15|621.21|617.21|621.14|617.14|16
1623301370000|2021-06-10 05:02:50|621.14|617.14|621.31|617.31|621.31|617.31|621.11|617.11|13
1623301380000|2021-06-10 05:03:00|621.27|617.27|621.32|617.32|621.36|617.36|621.27|617.27|20
1623301390000|2021-06-10 05:03:10|621.28|617.28|621.38|617.38|621.38|617.38|621.28|617.28|25
1623301400000|2021-06-10 05:03:20|621.39|617.39|621.62|617.62|621.62|617.62|621.39|617.39|11
1623301410000|2021-06-10 05:03:30|621.58|617.58|621.35|617.35|621.68|617.68|621.28|617.28|25
1623301420000|2021-06-10 05:03:40|621.27|617.27|621.17|617.17|621.29|617.29|621.17|617.17|17
1623301430000|2021-06-10 05:03:50|621.22|617.22|621.19|617.19|621.24|617.24|621.15|617.15|24
1623301440000|2021-06-10 05:04:00|621.18|617.18|620.94|616.94|621.19|617.19|620.85|616.85|18
1623301450000|2021-06-10 05:04:10|620.93|616.93|621.12|617.12|621.12|617.12|620.87|616.87|23
1623301460000|2021-06-10 05:04:20|621.14|617.14|621.3|617.3|621.3|617.3|621.13|617.13|15
1623301470000|2021-06-10 05:04:30|621.34|617.34|621.92|617.92|621.92|617.92|621.34|617.34|25
1623301480000|2021-06-10 05:04:40|621.82|617.82|621.45|617.45|621.84|617.84|621.43|617.43|22
1623301490000|2021-06-10 05:04:50|621.46|617.46|621.47|617.47|621.49|617.49|621.39|617.39|13
1623301500000|2021-06-10 05:05:00|621.48|617.48|622.42|618.42|622.44|618.44|621.47|617.47|25
1623301510000|2021-06-10 05:05:10|622.34|618.34|622.38|618.38|622.44|618.44|622.32|618.32|10
1623301520000|2021-06-10 05:05:20|622.39|618.39|622.79|618.79|622.81|618.81|622.39|618.39|25
1623301530000|2021-06-10 05:05:30|622.81|618.81|622.8|618.8|622.85|618.85|622.77|618.77|24
1623301540000|2021-06-10 05:05:40|622.83|618.83|622.7|618.7|622.85|618.85|622.59|618.59|31
1623301550000|2021-06-10 05:05:50|622.72|618.72|622.74|618.74|622.77|618.77|622.67|618.67|25
1623301560000|2021-06-10 05:06:00|622.73|618.73|622.49|618.49|622.89|618.89|622.48|618.48|28
1623301570000|2021-06-10 05:06:10|622.51|618.51|622.5|618.5|622.52|618.52|622.49|618.49|17
1623301580000|2021-06-10 05:06:20|622.49|618.49|622.82|618.82|622.88|618.88|622.49|618.49|29
1623301590000|2021-06-10 05:06:30|622.81|618.81|622.57|618.57|622.83|618.83|622.57|618.57|18
1623301600000|2021-06-10 05:06:40|622.41|618.41|622.43|618.43|622.57|618.57|622.41|618.41|24
1623301610000|2021-06-10 05:06:50|622.4|618.4|622.06|618.06|622.58|618.58|622.06|618.06|20
1623301620000|2021-06-10 05:07:00|622.09|618.09|621.89|617.89|622.13|618.13|621.83|617.83|17
1623301630000|2021-06-10 05:07:10|621.99|617.99|621.98|617.98|622.08|618.08|621.89|617.89|18
1623301640000|2021-06-10 05:07:20|621.99|617.99|622|618|622|618|621.98|617.98|6
1623301650000|2021-06-10 05:07:30|622.23|618.23|622.22|618.22|622.34|618.34|622.19|618.19|6
1623301660000|2021-06-10 05:07:40|622.2|618.2|622.38|618.38|622.49|618.49|622.18|618.18|29
1623301670000|2021-06-10 05:07:50|622.39|618.39|622.32|618.32|622.41|618.41|622.32|618.32|8
1623301680000|2021-06-10 05:08:00|622.29|618.29|621.85|617.85|622.29|618.29|621.7|617.7|19
1623301690000|2021-06-10 05:08:10|621.89|617.89|621.74|617.74|621.96|617.96|621.74|617.74|22
1623301700000|2021-06-10 05:08:20|621.73|617.73|621.55|617.55|621.78|617.78|621.43|617.43|16
1623301710000|2021-06-10 05:08:30|621.54|617.54|621.58|617.58|621.59|617.59|621.54|617.54|15
1623301720000|2021-06-10 05:08:40|621.57|617.57|621.53|617.53|621.57|617.57|621.43|617.43|10
1623301730000|2021-06-10 05:08:50|621.52|617.52|621.47|617.47|621.64|617.64|621.4|617.4|24
1623301740000|2021-06-10 05:09:00|621.48|617.48|621.32|617.32|621.48|617.48|621.32|617.32|17
1623301750000|2021-06-10 05:09:10|621.33|617.33|621.24|617.24|621.33|617.33|621.14|617.14|20
1623301760000|2021-06-10 05:09:20|621.25|617.25|621.12|617.12|621.25|617.25|621.12|617.12|10
1623301770000|2021-06-10 05:09:30|621.13|617.13|621.19|617.19|621.26|617.26|621.13|617.13|17
1623301780000|2021-06-10 05:09:40|621.21|617.21|621.29|617.29|621.3|617.3|621.17|617.17|22
1623301790000|2021-06-10 05:09:50|621.28|617.28|621.22|617.22|621.31|617.31|621.16|617.16|17
1623301800000|2021-06-10 05:10:00|621.2|617.2|621.15|617.15|621.21|617.21|621.11|617.11|24
1623301810000|2021-06-10 05:10:10|621.12|617.12|621.07|617.07|621.12|617.12|620.88|616.88|34
1623301820000|2021-06-10 05:10:20|621.08|617.08|621.08|617.08|621.1|617.1|621.04|617.04|19
1623301830000|2021-06-10 05:10:30|621.09|617.09|621.67|617.67|621.67|617.67|621.07|617.07|25
1623301840000|2021-06-10 05:10:40|621.7|617.7|621.54|617.54|621.7|617.7|621.49|617.49|25
1623301850000|2021-06-10 05:10:50|621.56|617.56|621.62|617.62|621.68|617.68|621.51|617.51|17
1623301860000|2021-06-10 05:11:00|621.64|617.64|621.53|617.53|621.7|617.7|621.48|617.48|22
1623301870000|2021-06-10 05:11:10|621.55|617.55|621.61|617.61|621.61|617.61|621.47|617.47|21
1623301880000|2021-06-10 05:11:20|621.6|617.6|621.89|617.89|621.89|617.89|621.59|617.59|11
1623301890000|2021-06-10 05:11:30|621.88|617.88|621.96|617.96|621.96|617.96|621.74|617.74|13
1623301900000|2021-06-10 05:11:40|621.97|617.97|621.84|617.84|621.99|617.99|621.81|617.81|19
1623301910000|2021-06-10 05:11:50|621.82|617.82|621.67|617.67|621.82|617.82|621.61|617.61|22
1623301920000|2021-06-10 05:12:00|621.66|617.66|622.31|618.31|622.39|618.39|621.65|617.65|26
1623301930000|2021-06-10 05:12:10|622.32|618.32|622.33|618.33|622.55|618.55|622.3|618.3|26
1623301940000|2021-06-10 05:12:20|622.31|618.31|621.99|617.99|622.31|618.31|621.97|617.97|26
1623301950000|2021-06-10 05:12:30|622.01|618.01|622.07|618.07|622.11|618.11|622|618|23
1623301960000|2021-06-10 05:12:40|622.04|618.04|622|618|622.08|618.08|621.98|617.98|25
1623301970000|2021-06-10 05:12:50|621.99|617.99|621.72|617.72|622.01|618.01|621.72|617.72|17
1623301980000|2021-06-10 05:13:00|621.71|617.71|621.75|617.75|621.76|617.76|621.7|617.7|11
1623301990000|2021-06-10 05:13:10|621.76|617.76|621.77|617.77|621.77|617.77|621.75|617.75|5
1623302000000|2021-06-10 05:13:20|621.76|617.76|621.26|617.26|621.76|617.76|621.26|617.26|11
1623302010000|2021-06-10 05:13:30|621.25|617.25|621.24|617.24|621.28|617.28|621.15|617.15|20
1623302020000|2021-06-10 05:13:40|621.25|617.25|621.12|617.12|621.42|617.42|621.11|617.11|17
1623302030000|2021-06-10 05:13:50|621.15|617.15|621.41|617.41|621.43|617.43|620.98|616.98|17
1623302040000|2021-06-10 05:14:00|621.44|617.44|621.12|617.12|621.44|617.44|621.09|617.09|22
1623302050000|2021-06-10 05:14:10|621.13|617.13|621.04|617.04|621.16|617.16|620.98|616.98|24
1623302060000|2021-06-10 05:14:20|620.99|616.99|620.93|616.93|620.99|616.99|620.93|616.93|11
1623302070000|2021-06-10 05:14:30|620.9|616.9|620.72|616.72|620.91|616.91|620.67|616.67|11
1623302080000|2021-06-10 05:14:40|620.73|616.73|620.71|616.71|620.78|616.78|620.7|616.7|22
1623302090000|2021-06-10 05:14:50|620.68|616.68|620.76|616.76|620.81|616.81|620.68|616.68|11
1623302100000|2021-06-10 05:15:00|620.77|616.77|620.79|616.79|620.79|616.79|620.75|616.75|10
1623302110000|2021-06-10 05:15:10|620.78|616.78|620.88|616.88|620.89|616.89|620.75|616.75|12
1623302120000|2021-06-10 05:15:20|620.89|616.89|620.95|616.95|620.95|616.95|620.89|616.89|11
1623302130000|2021-06-10 05:15:30|620.93|616.93|621.04|617.04|621.06|617.06|620.86|616.86|15
1623302140000|2021-06-10 05:15:40|621.06|617.06|621.15|617.15|621.15|617.15|621.06|617.06|12
1623302150000|2021-06-10 05:15:50|621.17|617.17|621.56|617.56|621.61|617.61|621.17|617.17|21
1623302160000|2021-06-10 05:16:00|621.55|617.55|621.53|617.53|621.65|617.65|621.51|617.51|26
1623302170000|2021-06-10 05:16:10|621.54|617.54|621.7|617.7|621.7|617.7|621.54|617.54|8
1623302180000|2021-06-10 05:16:20|621.97|617.97|621.89|617.89|621.97|617.97|621.87|617.87|13
1623302190000|2021-06-10 05:16:30|621.87|617.87|621.55|617.55|621.87|617.87|621.55|617.55|16
1623302200000|2021-06-10 05:16:40|621.51|617.51|621.52|617.52|621.54|617.54|621.48|617.48|15
1623302210000|2021-06-10 05:16:50|621.54|617.54|621.35|617.35|621.65|617.65|621.35|617.35|28
1623302220000|2021-06-10 05:17:00|621.34|617.34|621.19|617.19|621.37|617.37|621.19|617.19|28
1623302230000|2021-06-10 05:17:10|621.18|617.18|621.19|617.19|621.19|617.19|621.18|617.18|4
1623302240000|2021-06-10 05:17:20|621.18|617.18|620.72|616.72|621.18|617.18|620.72|616.72|13
1623302250000|2021-06-10 05:17:30|620.73|616.73|619.64|615.64|621.13|617.13|619.64|615.64|21
1623302260000|2021-06-10 05:17:40|620.38|616.38|619.52|615.52|620.48|616.48|619.42|615.42|28
1623302270000|2021-06-10 05:17:50|619.5|615.5|619.96|615.96|619.98|615.98|619.5|615.5|31
1623302280000|2021-06-10 05:18:00|619.97|615.97|619.37|615.37|620.03|616.03|619.36|615.36|26
1623302290000|2021-06-10 05:18:10|619.36|615.36|619.1|615.1|619.36|615.36|619.1|615.1|22
1623302300000|2021-06-10 05:18:20|619.09|615.09|619.05|615.05|619.1|615.1|619.03|615.03|13
1623302310000|2021-06-10 05:18:30|619.06|615.06|619.12|615.12|619.21|615.21|619.05|615.05|17
1623302320000|2021-06-10 05:18:40|619.13|615.13|619|615|619.13|615.13|618.98|614.98|19
1623302330000|2021-06-10 05:18:50|619.01|615.01|619.02|615.02|619.02|615.02|618.99|614.99|7
1623302340000|2021-06-10 05:19:00|619|615|618.98|614.98|619.02|615.02|618.98|614.98|6
1623302350000|2021-06-10 05:19:10|619|615|618.48|614.48|619|615|618.45|614.45|27
1623302360000|2021-06-10 05:19:20|618.47|614.47|618.29|614.29|618.47|614.47|618.26|614.26|20
1623302370000|2021-06-10 05:19:30|618.28|614.28|618.35|614.35|618.61|614.61|618.28|614.28|20
1623302380000|2021-06-10 05:19:40|618.37|614.37|618|614|618.37|614.37|618|614|29
1623302390000|2021-06-10 05:19:50|617.99|613.99|617.99|613.99|618.09|614.09|617.92|613.92|29
1623302400000|2021-06-10 05:20:00|618.01|614.01|617.89|613.89|618.03|614.03|617.87|613.87|30
1623302410000|2021-06-10 05:20:10|617.9|613.9|618.08|614.08|618.1|614.1|617.87|613.87|19
1623302420000|2021-06-10 05:20:20|618.13|614.13|618.12|614.12|618.35|614.35|618.02|614.02|16
1623302430000|2021-06-10 05:20:30|618.01|614.01|617.96|613.96|618.09|614.09|617.85|613.85|22
1623302440000|2021-06-10 05:20:40|617.97|613.97|617.92|613.92|618|614|617.89|613.89|19
1623302450000|2021-06-10 05:20:50|617.95|613.95|617.89|613.89|617.96|613.96|617.89|613.89|12
1623302460000|2021-06-10 05:21:00|617.88|613.88|617.93|613.93|617.94|613.94|617.76|613.76|23
1623302470000|2021-06-10 05:21:10|617.95|613.95|617.95|613.95|617.99|613.99|617.92|613.92|11
1623302480000|2021-06-10 05:21:20|617.96|613.96|618.46|614.46|618.63|614.63|617.92|613.92|30
1623302490000|2021-06-10 05:21:30|618.45|614.45|617.61|613.61|618.48|614.48|617.59|613.59|30
1623302500000|2021-06-10 05:21:40|617.6|613.6|617|613|617.6|613.6|617|613|34
1623302510000|2021-06-10 05:21:50|617.08|613.08|616.49|612.49|617.31|613.31|616.49|612.49|26
1623302520000|2021-06-10 05:22:00|616.46|612.46|616.78|612.78|616.79|612.79|616.37|612.37|31
1623302530000|2021-06-10 05:22:10|616.72|612.72|616.78|612.78|616.83|612.83|616.59|612.59|31
1623302540000|2021-06-10 05:22:20|616.85|612.85|617.48|613.48|617.69|613.69|616.78|612.78|29
1623302550000|2021-06-10 05:22:30|617.44|613.44|617.17|613.17|617.44|613.44|617.02|613.02|28
1623302560000|2021-06-10 05:22:40|617.19|613.19|617.19|613.19|617.21|613.21|617.02|613.02|30
1623302570000|2021-06-10 05:22:50|617.12|613.12|616.65|612.65|617.12|613.12|616.64|612.64|27
1623302580000|2021-06-10 05:23:00|616.5|612.5|616.5|612.5|616.59|612.59|616.46|612.46|24
1623302590000|2021-06-10 05:23:10|616.49|612.49|616.39|612.39|616.5|612.5|616.34|612.34|27
1623302600000|2021-06-10 05:23:20|616.41|612.41|615.9|611.9|616.41|612.41|615.81|611.81|30
1623302610000|2021-06-10 05:23:30|615.95|611.95|616.13|612.13|616.14|612.14|615.86|611.86|32
1623302620000|2021-06-10 05:23:40|616.14|612.14|616.07|612.07|616.19|612.19|616.07|612.07|20
1623302630000|2021-06-10 05:23:50|616.19|612.19|616.49|612.49|616.49|612.49|616.19|612.19|19
1623302640000|2021-06-10 05:24:00|616.5|612.5|616.92|612.92|617.11|613.11|616.5|612.5|23
1623302650000|2021-06-10 05:24:10|616.96|612.96|617.03|613.03|617.05|613.05|616.74|612.74|22
1623302660000|2021-06-10 05:24:20|617.04|613.04|616.76|612.76|617.04|613.04|616.73|612.73|27
1623302670000|2021-06-10 05:24:30|616.66|612.66|616.51|612.51|616.66|612.66|616.47|612.47|20
1623302680000|2021-06-10 05:24:40|616.5|612.5|616.7|612.7|616.71|612.71|616.5|612.5|21
1623302690000|2021-06-10 05:24:50|616.69|612.69|616.96|612.96|617.02|613.02|616.62|612.62|22
1623302700000|2021-06-10 05:25:00|616.95|612.95|617.04|613.04|617.09|613.09|616.8|612.8|27
1623302710000|2021-06-10 05:25:10|617.02|613.02|617.18|613.18|617.18|613.18|616.92|612.92|31
1623302720000|2021-06-10 05:25:20|617.11|613.11|617.72|613.72|617.72|613.72|616.97|612.97|19
1623302730000|2021-06-10 05:25:30|617.74|613.74|617.11|613.11|617.75|613.75|617.06|613.06|27
1623302740000|2021-06-10 05:25:40|617.4|613.4|617.55|613.55|617.57|613.57|617.4|613.4|23
1623302750000|2021-06-10 05:25:50|617.56|613.56|617.7|613.7|617.73|613.73|617.56|613.56|14
1623302760000|2021-06-10 05:26:00|617.69|613.69|617.66|613.66|617.69|613.69|617.66|613.66|9
1623302770000|2021-06-10 05:26:10|617.67|613.67|617.73|613.73|617.74|613.74|617.66|613.66|9
1623302780000|2021-06-10 05:26:20|617.72|613.72|617.46|613.46|617.72|613.72|617.46|613.46|16
1623302790000|2021-06-10 05:26:30|617.47|613.47|617.63|613.63|617.63|613.63|617.46|613.46|20
1623302800000|2021-06-10 05:26:40|617.66|613.66|617.55|613.55|617.67|613.67|617.5|613.5|15
1623302810000|2021-06-10 05:26:50|617.54|613.54|617.49|613.49|617.55|613.55|617.49|613.49|19
1623302820000|2021-06-10 05:27:00|617.5|613.5|617.49|613.49|617.53|613.53|617.49|613.49|15
1623302830000|2021-06-10 05:27:10|617.54|613.54|617.54|613.54|617.58|613.58|617.53|613.53|18
1623302840000|2021-06-10 05:27:20|617.58|613.58|617.72|613.72|617.74|613.74|617.54|613.54|26
1623302850000|2021-06-10 05:27:30|617.71|613.71|617.72|613.72|617.73|613.73|617.69|613.69|16
1623302860000|2021-06-10 05:27:40|617.71|613.71|617.74|613.74|617.74|613.74|617.69|613.69|18
1623302870000|2021-06-10 05:27:50|617.75|613.75|617.37|613.37|617.79|613.79|617.37|613.37|18
1623302880000|2021-06-10 05:28:00|617.36|613.36|616.99|612.99|617.36|613.36|616.88|612.88|25
1623302890000|2021-06-10 05:28:10|617.01|613.01|617.11|613.11|617.11|613.11|616.87|612.87|13
1623302900000|2021-06-10 05:28:20|617.09|613.09|616.52|612.52|617.14|613.14|616.51|612.51|34
1623302910000|2021-06-10 05:28:30|616.5|612.5|616.14|612.14|616.5|612.5|616.04|612.04|30
1623302920000|2021-06-10 05:28:40|616.16|612.16|616.15|612.15|616.29|612.29|616.1|612.1|25
1623302930000|2021-06-10 05:28:50|616.14|612.14|615.99|611.99|616.21|612.21|615.94|611.94|22
1623302940000|2021-06-10 05:29:00|615.98|611.98|615.72|611.72|615.98|611.98|615.71|611.71|27
1623302950000|2021-06-10 05:29:10|615.7|611.7|615.82|611.82|615.82|611.82|615.67|611.67|17
1623302960000|2021-06-10 05:29:20|615.83|611.83|615.92|611.92|615.92|611.92|615.81|611.81|11
1623302970000|2021-06-10 05:29:30|615.97|611.97|615.95|611.95|616.31|612.31|615.95|611.95|23
1623302980000|2021-06-10 05:29:40|616.2|612.2|616.49|612.49|616.5|612.5|616.14|612.14|27
1623302990000|2021-06-10 05:29:50|616.46|612.46|616.13|612.13|616.49|612.49|616.03|612.03|31
1623303000000|2021-06-10 05:30:00|616.12|612.12|616.6|612.6|616.64|612.64|616.04|612.04|25
1623303010000|2021-06-10 05:30:10|616.61|612.61|616.55|612.55|616.61|612.61|616.53|612.53|14
1623303020000|2021-06-10 05:30:20|616.54|612.54|616.92|612.92|616.99|612.99|616.54|612.54|29
1623303030000|2021-06-10 05:30:30|616.97|612.97|616.69|612.69|617.05|613.05|616.69|612.69|29
1623303040000|2021-06-10 05:30:40|616.84|612.84|617.02|613.02|617.05|613.05|616.69|612.69|28
1623303050000|2021-06-10 05:30:50|616.99|612.99|616.89|612.89|616.99|612.99|616.83|612.83|23
1623303060000|2021-06-10 05:31:00|616.86|612.86|616.85|612.85|616.89|612.89|616.84|612.84|20
1623303070000|2021-06-10 05:31:10|616.84|612.84|616.63|612.63|616.88|612.88|616.59|612.59|23
1623303080000|2021-06-10 05:31:20|616.59|612.59|616.39|612.39|616.61|612.61|616.37|612.37|30
1623303090000|2021-06-10 05:31:30|616.43|612.43|616.5|612.5|616.53|612.53|616.38|612.38|35
1623303100000|2021-06-10 05:31:40|616.44|612.44|616.5|612.5|616.5|612.5|616.43|612.43|22
1623303110000|2021-06-10 05:31:50|616.49|612.49|616.77|612.77|616.8|612.8|616.49|612.49|24
1623303120000|2021-06-10 05:32:00|616.78|612.78|616.67|612.67|616.84|612.84|616.63|612.63|26
1623303130000|2021-06-10 05:32:10|616.68|612.68|616.81|612.81|616.81|612.81|616.61|612.61|28
1623303140000|2021-06-10 05:32:20|616.82|612.82|616.58|612.58|616.82|612.82|616.5|612.5|34
1623303150000|2021-06-10 05:32:30|616.52|612.52|616.25|612.25|616.54|612.54|616.25|612.25|33
1623303160000|2021-06-10 05:32:40|616.24|612.24|616.36|612.36|616.44|612.44|616.23|612.23|37
1623303170000|2021-06-10 05:32:50|616.43|612.43|616.58|612.58|616.63|612.63|616.34|612.34|31
1623303180000|2021-06-10 05:33:00|616.55|612.55|616.5|612.5|616.57|612.57|616.43|612.43|33
1623303190000|2021-06-10 05:33:10|616.48|612.48|616.53|612.53|616.56|612.56|616.48|612.48|21
1623303200000|2021-06-10 05:33:20|616.57|612.57|616.94|612.94|616.94|612.94|616.56|612.56|26
1623303210000|2021-06-10 05:33:30|616.97|612.97|617|613|617|613|616.97|612.97|9
1623303220000|2021-06-10 05:33:40|616.97|612.97|617.1|613.1|617.14|613.14|616.97|612.97|23
1623303230000|2021-06-10 05:33:50|617.09|613.09|617.76|613.76|617.76|613.76|617.09|613.09|29
1623303240000|2021-06-10 05:34:00|617.74|613.74|618.12|614.12|618.2|614.2|617.73|613.73|33
1623303250000|2021-06-10 05:34:10|618.11|614.11|618.11|614.11|618.28|614.28|618.05|614.05|31
1623303260000|2021-06-10 05:34:20|618.06|614.06|618.09|614.09|618.24|614.24|618.02|614.02|28
1623303270000|2021-06-10 05:34:30|618.07|614.07|618.12|614.12|618.24|614.24|617.99|613.99|24
1623303280000|2021-06-10 05:34:40|618.11|614.11|617.93|613.93|618.12|614.12|617.93|613.93|27
1623303290000|2021-06-10 05:34:50|617.92|613.92|617.59|613.59|617.92|613.92|617.58|613.58|25
1623303300000|2021-06-10 05:35:00|617.58|613.58|617.4|613.4|617.58|613.58|617.35|613.35|13
1623303310000|2021-06-10 05:35:10|617.41|613.41|617.66|613.66|617.72|613.72|617.41|613.41|20
1623303320000|2021-06-10 05:35:20|617.69|613.69|617.69|613.69|617.91|613.91|617.69|613.69|24
1623303330000|2021-06-10 05:35:30|617.7|613.7|617.92|613.92|617.96|613.96|617.69|613.69|18
1623303340000|2021-06-10 05:35:40|617.93|613.93|617.93|613.93|617.95|613.95|617.92|613.92|12
1623303350000|2021-06-10 05:35:50|617.92|613.92|618.34|614.34|618.36|614.36|617.92|613.92|16
1623303360000|2021-06-10 05:36:00|618.35|614.35|618.55|614.55|618.55|614.55|618.35|614.35|16
1623303370000|2021-06-10 05:36:10|618.56|614.56|618.84|614.84|619.15|615.15|618.56|614.56|25
1623303380000|2021-06-10 05:36:20|619.06|615.06|619.07|615.07|619.2|615.2|619.04|615.04|25
1623303390000|2021-06-10 05:36:30|619.16|615.16|619.08|615.08|619.16|615.16|618.98|614.98|18
1623303400000|2021-06-10 05:36:40|619.1|615.1|619.14|615.14|619.19|615.19|619.04|615.04|26
1623303410000|2021-06-10 05:36:50|619.12|615.12|618.67|614.67|619.21|615.21|618.67|614.67|32
1623303420000|2021-06-10 05:37:00|618.66|614.66|618.84|614.84|618.88|614.88|618.64|614.64|15
1623303430000|2021-06-10 05:37:10|618.82|614.82|618.93|614.93|618.93|614.93|618.82|614.82|14
1623303440000|2021-06-10 05:37:20|618.94|614.94|618.93|614.93|618.96|614.96|618.79|614.79|18
1623303450000|2021-06-10 05:37:30|618.94|614.94|618.93|614.93|618.97|614.97|618.92|614.92|24
1623303460000|2021-06-10 05:37:40|618.91|614.91|618.96|614.96|618.96|614.96|618.91|614.91|15
1623303470000|2021-06-10 05:37:50|618.95|614.95|619.15|615.15|619.39|615.39|618.95|614.95|27
1623303480000|2021-06-10 05:38:00|619.14|615.14|618.65|614.65|619.14|615.14|618.65|614.65|18
1623303490000|2021-06-10 05:38:10|618.63|614.63|618.87|614.87|618.87|614.87|618.59|614.59|16
1623303500000|2021-06-10 05:38:20|618.89|614.89|618.98|614.98|619.01|615.01|618.89|614.89|13
1623303510000|2021-06-10 05:38:30|618.99|614.99|619.03|615.03|619.03|615.03|618.95|614.95|21
1623303520000|2021-06-10 05:38:40|619.02|615.02|619.06|615.06|619.06|615.06|619.01|615.01|16
1623303530000|2021-06-10 05:38:50|619.1|615.1|619.12|615.12|619.12|615.12|619.05|615.05|14
1623303540000|2021-06-10 05:39:00|619.11|615.11|619.31|615.31|619.36|615.36|619.09|615.09|25
1623303550000|2021-06-10 05:39:10|619.32|615.32|619.27|615.27|619.36|615.36|619.27|615.27|19
1623303560000|2021-06-10 05:39:20|619.29|615.29|619.12|615.12|619.33|615.33|619.12|615.12|16
1623303570000|2021-06-10 05:39:30|619.15|615.15|619.28|615.28|619.28|615.28|619.13|615.13|18
1623303580000|2021-06-10 05:39:40|619.26|615.26|619.22|615.22|619.3|615.3|619.19|615.19|24
1623303590000|2021-06-10 05:39:50|619.17|615.17|619.01|615.01|619.17|615.17|619.01|615.01|10
1623303600000|2021-06-10 05:40:00|619|615|619.02|615.02|619.03|615.03|618.94|614.94|14
1623303610000|2021-06-10 05:40:10|619.01|615.01|619.1|615.1|619.1|615.1|618.98|614.98|15
1623303620000|2021-06-10 05:40:20|619.11|615.11|619.11|615.11|619.24|615.24|619.11|615.11|8
1623303630000|2021-06-10 05:40:30|619.1|615.1|619.35|615.35|619.57|615.57|619.1|615.1|25
1623303640000|2021-06-10 05:40:40|619.36|615.36|619.19|615.19|619.4|615.4|619.17|615.17|23
1623303650000|2021-06-10 05:40:50|619.2|615.2|619.41|615.41|619.5|615.5|619.2|615.2|23
1623303660000|2021-06-10 05:41:00|619.4|615.4|619.15|615.15|619.46|615.46|619.1|615.1|13
1623303670000|2021-06-10 05:41:10|619.14|615.14|618.97|614.97|619.15|615.15|618.9|614.9|22
1623303680000|2021-06-10 05:41:20|618.96|614.96|619.19|615.19|619.19|615.19|618.96|614.96|18
1623303690000|2021-06-10 05:41:30|619.24|615.24|619.19|615.19|619.24|615.24|619.14|615.14|25
1623303700000|2021-06-10 05:41:40|619.2|615.2|619.24|615.24|619.31|615.31|619.11|615.11|20
1623303710000|2021-06-10 05:41:50|619.25|615.25|619.22|615.22|619.26|615.26|619.21|615.21|13
1623303720000|2021-06-10 05:42:00|619.23|615.23|619.06|615.06|619.23|615.23|619.04|615.04|21
1623303730000|2021-06-10 05:42:10|619.07|615.07|619.58|615.58|619.68|615.68|619.05|615.05|24
1623303740000|2021-06-10 05:42:20|619.49|615.49|619.39|615.39|619.52|615.52|619.39|615.39|16
1623303750000|2021-06-10 05:42:30|619.41|615.41|619.24|615.24|619.41|615.41|619.24|615.24|12
1623303760000|2021-06-10 05:42:40|619.25|615.25|619.16|615.16|619.29|615.29|619.16|615.16|14
1623303770000|2021-06-10 05:42:50|619.15|615.15|619.16|615.16|619.16|615.16|619.14|615.14|4
1623303780000|2021-06-10 05:43:00|619.14|615.14|619.16|615.16|619.17|615.17|619.14|615.14|5
1623303790000|2021-06-10 05:43:10|619.15|615.15|619.19|615.19|619.22|615.22|619.15|615.15|11
1623303800000|2021-06-10 05:43:20|619.14|615.14|618.9|614.9|619.14|615.14|618.88|614.88|24
1623303810000|2021-06-10 05:43:30|618.89|614.89|619.1|615.1|619.11|615.11|618.89|614.89|17
1623303820000|2021-06-10 05:43:40|619.13|615.13|619.17|615.17|619.18|615.18|619.12|615.12|15
1623303830000|2021-06-10 05:43:50|619.16|615.16|619.21|615.21|619.21|615.21|619.16|615.16|9
1623303840000|2021-06-10 05:44:00|619.16|615.16|618.97|614.97|619.2|615.2|618.92|614.92|25
1623303850000|2021-06-10 05:44:10|618.98|614.98|619.03|615.03|619.17|615.17|618.96|614.96|21
1623303860000|2021-06-10 05:44:20|618.93|614.93|619.12|615.12|619.12|615.12|618.88|614.88|20
1623303870000|2021-06-10 05:44:30|619.11|615.11|618.89|614.89|619.14|615.14|618.89|614.89|26
1623303880000|2021-06-10 05:44:40|618.9|614.9|618.94|614.94|618.95|614.95|618.89|614.89|18
1623303890000|2021-06-10 05:44:50|618.96|614.96|618.84|614.84|618.96|614.96|618.84|614.84|19
1623303900000|2021-06-10 05:45:00|618.85|614.85|619.54|615.54|619.68|615.68|618.85|614.85|31
1623303910000|2021-06-10 05:45:10|619.55|615.55|619.43|615.43|619.56|615.56|619.43|615.43|12
1623303920000|2021-06-10 05:45:20|619.53|615.53|619.43|615.43|619.54|615.54|619.43|615.43|3
1623303930000|2021-06-10 05:45:30|619.56|615.56|619.97|615.97|619.97|615.97|619.56|615.56|10
1623303940000|2021-06-10 05:45:40|619.95|615.95|619.19|615.19|619.95|615.95|619.09|615.09|17
1623303950000|2021-06-10 05:45:50|619.21|615.21|619.3|615.3|619.33|615.33|619.2|615.2|26
1623303960000|2021-06-10 05:46:00|619.29|615.29|619|615|619.3|615.3|619|615|20
1623303970000|2021-06-10 05:46:10|619.02|615.02|619.14|615.14|619.15|615.15|619.01|615.01|23
1623303980000|2021-06-10 05:46:20|619.12|615.12|619.14|615.14|619.17|615.17|619.06|615.06|21
1623303990000|2021-06-10 05:46:30|619.12|615.12|619.16|615.16|619.17|615.17|619.12|615.12|17
1623304000000|2021-06-10 05:46:40|619.15|615.15|619.73|615.73|619.77|615.77|619.14|615.14|22
1623304010000|2021-06-10 05:46:50|619.72|615.72|619.69|615.69|619.73|615.73|619.61|615.61|14
1623304020000|2021-06-10 05:47:00|619.65|615.65|619.06|615.06|619.74|615.74|619.03|615.03|26
1623304030000|2021-06-10 05:47:10|619.05|615.05|619.09|615.09|619.12|615.12|619.05|615.05|11
1623304040000|2021-06-10 05:47:20|619.06|615.06|619.09|615.09|619.09|615.09|619.01|615.01|23
1623304050000|2021-06-10 05:47:30|619.11|615.11|618.99|614.99|619.13|615.13|618.98|614.98|18
1623304060000|2021-06-10 05:47:40|619.04|615.04|619.13|615.13|619.13|615.13|619.01|615.01|13
1623304070000|2021-06-10 05:47:50|619.15|615.15|619.15|615.15|619.18|615.18|619.13|615.13|17
1623304080000|2021-06-10 05:48:00|619.17|615.17|618.91|614.91|619.17|615.17|618.91|614.91|17
1623304090000|2021-06-10 05:48:10|618.93|614.93|618.94|614.94|619.02|615.02|618.81|614.81|19
1623304100000|2021-06-10 05:48:20|618.95|614.95|619.02|615.02|619.04|615.04|618.94|614.94|27
1623304110000|2021-06-10 05:48:30|619.04|615.04|619.14|615.14|619.17|615.17|619|615|18
1623304120000|2021-06-10 05:48:40|619.16|615.16|618.83|614.83|619.16|615.16|618.77|614.77|21
1623304130000|2021-06-10 05:48:50|618.85|614.85|618.81|614.81|618.85|614.85|618.79|614.79|12
1623304140000|2021-06-10 05:49:00|618.8|614.8|618.72|614.72|618.82|614.82|618.51|614.51|19
1623304150000|2021-06-10 05:49:10|618.65|614.65|618.75|614.75|618.8|614.8|618.65|614.65|22
1623304160000|2021-06-10 05:49:20|618.79|614.79|618.84|614.84|618.87|614.87|618.75|614.75|18
1623304170000|2021-06-10 05:49:30|618.83|614.83|618.78|614.78|618.84|614.84|618.78|614.78|18
1623304180000|2021-06-10 05:49:40|618.65|614.65|618.61|614.61|618.78|614.78|618.45|614.45|32
1623304190000|2021-06-10 05:49:50|618.63|614.63|618.7|614.7|618.72|614.72|618.57|614.57|28
1623304200000|2021-06-10 05:50:00|618.69|614.69|618.71|614.71|618.73|614.73|618.67|614.67|20
1623304210000|2021-06-10 05:50:10|618.72|614.72|618.74|614.74|618.75|614.75|618.71|614.71|5
1623304220000|2021-06-10 05:50:20|618.75|614.75|618.1|614.1|618.76|614.76|618.06|614.06|24
1623304230000|2021-06-10 05:50:30|618.17|614.17|618.59|614.59|618.7|614.7|618.14|614.14|32
1623304240000|2021-06-10 05:50:40|618.51|614.51|618.41|614.41|618.52|614.52|618.3|614.3|13
1623304250000|2021-06-10 05:50:50|618.3|614.3|618.3|614.3|618.42|614.42|618.3|614.3|18
1623304260000|2021-06-10 05:51:00|618.44|614.44|618.17|614.17|618.45|614.45|618.15|614.15|23
1623304270000|2021-06-10 05:51:10|618.18|614.18|617.96|613.96|618.4|614.4|617.95|613.95|20
1623304280000|2021-06-10 05:51:20|617.88|613.88|617.82|613.82|617.88|613.88|617.79|613.79|13
1623304290000|2021-06-10 05:51:30|617.81|613.81|617.68|613.68|617.82|613.82|617.66|613.66|15
1623304300000|2021-06-10 05:51:40|617.62|613.62|617.81|613.81|617.83|613.83|617.62|613.62|15
1623304310000|2021-06-10 05:51:50|617.74|613.74|616.21|612.21|617.74|613.74|616.1|612.1|32
1623304320000|2021-06-10 05:52:00|616.22|612.22|615.81|611.81|616.38|612.38|615.77|611.77|29
1623304330000|2021-06-10 05:52:10|615.83|611.83|615.37|611.37|616.04|612.04|615.37|611.37|28
1623304340000|2021-06-10 05:52:20|615.38|611.38|615.77|611.77|616.03|612.03|615.38|611.38|33
1623304350000|2021-06-10 05:52:30|615.78|611.78|615.95|611.95|615.99|611.99|615.75|611.75|17
1623304360000|2021-06-10 05:52:40|615.92|611.92|615.87|611.87|615.95|611.95|615.86|611.86|23
1623304370000|2021-06-10 05:52:50|615.88|611.88|615.88|611.88|615.89|611.89|615.84|611.84|17
1623304380000|2021-06-10 05:53:00|615.87|611.87|615.72|611.72|615.99|611.99|615.7|611.7|30
1623304390000|2021-06-10 05:53:10|615.76|611.76|615.8|611.8|615.83|611.83|615.66|611.66|23
1623304400000|2021-06-10 05:53:20|615.83|611.83|615.62|611.62|615.83|611.83|615.61|611.61|17
1623304410000|2021-06-10 05:53:30|615.65|611.65|615.25|611.25|615.65|611.65|615.21|611.21|26
1623304420000|2021-06-10 05:53:40|615.34|611.34|614.91|610.91|615.43|611.43|614.89|610.89|25
1623304430000|2021-06-10 05:53:50|614.92|610.92|614.83|610.83|614.92|610.92|614.79|610.79|23
1623304440000|2021-06-10 05:54:00|614.82|610.82|614.01|610.01|614.82|610.82|614.01|610.01|25
1623304450000|2021-06-10 05:54:10|614.07|610.07|614.72|610.72|614.75|610.75|614.05|610.05|31
1623304460000|2021-06-10 05:54:20|614.69|610.69|614.68|610.68|614.75|610.75|614.6|610.6|18
1623304470000|2021-06-10 05:54:30|614.7|610.7|614.92|610.92|614.93|610.93|614.7|610.7|12
1623304480000|2021-06-10 05:54:40|614.88|610.88|614.77|610.77|614.91|610.91|614.75|610.75|10
1623304490000|2021-06-10 05:54:50|614.8|610.8|615.11|611.11|615.15|611.15|614.8|610.8|15
1623304500000|2021-06-10 05:55:00|615.13|611.13|614.95|610.95|615.21|611.21|614.93|610.93|17
1623304510000|2021-06-10 05:55:10|614.97|610.97|615.35|611.35|615.35|611.35|614.93|610.93|27
1623304520000|2021-06-10 05:55:20|615.34|611.34|615.81|611.81|615.85|611.85|615.34|611.34|21
1623304530000|2021-06-10 05:55:30|615.8|611.8|615.73|611.73|615.89|611.89|615.65|611.65|22
1623304540000|2021-06-10 05:55:40|615.77|611.77|615.79|611.79|615.79|611.79|615.61|611.61|26
1623304550000|2021-06-10 05:55:50|615.88|611.88|616.08|612.08|616.11|612.11|615.73|611.73|22
1623304560000|2021-06-10 05:56:00|616.05|612.05|616.21|612.21|616.22|612.22|616.05|612.05|16
1623304570000|2021-06-10 05:56:10|616.2|612.2|616.33|612.33|616.4|612.4|615.8|611.8|21
1623304580000|2021-06-10 05:56:20|616.34|612.34|617.16|613.16|617.18|613.18|616.18|612.18|33
1623304590000|2021-06-10 05:56:30|617.17|613.17|617.58|613.58|617.59|613.59|617.17|613.17|25
1623304600000|2021-06-10 05:56:40|617.57|613.57|617.56|613.56|617.58|613.58|617.34|613.34|29
1623304610000|2021-06-10 05:56:50|617.58|613.58|617.59|613.59|617.88|613.88|617.54|613.54|30
1623304620000|2021-06-10 05:57:00|617.62|613.62|617.2|613.2|617.62|613.62|617.2|613.2|35
1623304630000|2021-06-10 05:57:10|617.21|613.21|617.23|613.23|617.23|613.23|617.03|613.03|29
1623304640000|2021-06-10 05:57:20|617.24|613.24|617.23|613.23|617.28|613.28|617.21|613.21|15
1623304650000|2021-06-10 05:57:30|617.24|613.24|617.3|613.3|617.3|613.3|617.16|613.16|22
1623304660000|2021-06-10 05:57:40|617.28|613.28|617.18|613.18|617.29|613.29|617.18|613.18|14
1623304670000|2021-06-10 05:57:50|617.17|613.17|617.2|613.2|617.24|613.24|617.14|613.14|25
1623304680000|2021-06-10 05:58:00|617.19|613.19|617.31|613.31|617.44|613.44|617.19|613.19|20
1623304690000|2021-06-10 05:58:10|617.32|613.32|617.33|613.33|617.33|613.33|617.32|613.32|2
1623304700000|2021-06-10 05:58:20|617.34|613.34|617.76|613.76|617.79|613.79|617.34|613.34|18
1623304710000|2021-06-10 05:58:30|617.77|613.77|618.2|614.2|618.24|614.24|617.76|613.76|21
1623304720000|2021-06-10 05:58:40|618.18|614.18|618.12|614.12|618.22|614.22|618.06|614.06|20
1623304730000|2021-06-10 05:58:50|618.14|614.14|618.46|614.46|618.57|614.57|618.07|614.07|21
1623304740000|2021-06-10 05:59:00|618.48|614.48|618.36|614.36|618.48|614.48|618.23|614.23|33
1623304750000|2021-06-10 05:59:10|618.23|614.23|618.19|614.19|618.35|614.35|618.11|614.11|14
1623304760000|2021-06-10 05:59:20|618.2|614.2|618.22|614.22|618.29|614.29|618.16|614.16|26
1623304770000|2021-06-10 05:59:30|618.18|614.18|618.15|614.15|618.18|614.18|618|614|21
1623304780000|2021-06-10 05:59:40|618.17|614.17|618.37|614.37|618.37|614.37|618.1|614.1|17
1623304790000|2021-06-10 05:59:50|618.28|614.28|618.27|614.27|618.44|614.44|618.27|614.27|20
1623304800000|2021-06-10 06:00:00|618.35|614.35|617.66|613.66|618.35|614.35|617.66|613.66|32
1623304810000|2021-06-10 06:00:10|617.67|613.67|617.92|613.92|618.1|614.1|617.67|613.67|20
1623304820000|2021-06-10 06:00:20|617.93|613.93|617.51|613.51|617.99|613.99|617.5|613.5|20
1623304830000|2021-06-10 06:00:30|617.5|613.5|617.31|613.31|617.5|613.5|617.29|613.29|13
1623304840000|2021-06-10 06:00:40|617.32|613.32|617.26|613.26|617.32|613.32|617.19|613.19|18
1623304850000|2021-06-10 06:00:50|617.23|613.23|617.13|613.13|617.28|613.28|617.13|613.13|20
1623304860000|2021-06-10 06:01:00|617.12|613.12|617.15|613.15|617.16|613.16|617.12|613.12|16
1623304870000|2021-06-10 06:01:10|617.17|613.17|617.32|613.32|617.38|613.38|617.16|613.16|13
1623304880000|2021-06-10 06:01:20|617.25|613.25|617.26|613.26|617.37|613.37|617.22|613.22|16
1623304890000|2021-06-10 06:01:30|617.27|613.27|617.29|613.29|617.32|613.32|617.25|613.25|15
1623304900000|2021-06-10 06:01:40|617.26|613.26|617.38|613.38|617.4|613.4|617.26|613.26|26
1623304910000|2021-06-10 06:01:50|617.34|613.34|617.34|613.34|617.4|613.4|617.26|613.26|23
1623304920000|2021-06-10 06:02:00|617.33|613.33|617.16|613.16|617.37|613.37|617.16|613.16|18
1623304930000|2021-06-10 06:02:10|617.15|613.15|617|613|617.15|613.15|616.77|612.77|33
1623304940000|2021-06-10 06:02:20|616.95|612.95|616.68|612.68|616.95|612.95|616.64|612.64|30
1623304950000|2021-06-10 06:02:30|616.66|612.66|616.36|612.36|616.73|612.73|616.3|612.3|29
1623304960000|2021-06-10 06:02:40|616.2|612.2|616.01|612.01|616.22|612.22|615.89|611.89|27
1623304970000|2021-06-10 06:02:50|616.06|612.06|615.52|611.52|616.06|612.06|615.52|611.52|28
1623304980000|2021-06-10 06:03:00|615.48|611.48|615.37|611.37|615.48|611.48|615.26|611.26|24
1623304990000|2021-06-10 06:03:10|615.4|611.4|615.56|611.56|615.6|611.6|615.4|611.4|22
1623305000000|2021-06-10 06:03:20|615.57|611.57|615.51|611.51|615.64|611.64|615.51|611.51|18
1623305010000|2021-06-10 06:03:30|615.64|611.64|615.51|611.51|615.66|611.66|615.51|611.51|24
1623305020000|2021-06-10 06:03:40|615.54|611.54|615.44|611.44|615.62|611.62|615.44|611.44|27
1623305030000|2021-06-10 06:03:50|615.46|611.46|615.28|611.28|615.48|611.48|615.26|611.26|22
1623305040000|2021-06-10 06:04:00|615.2|611.2|615.54|611.54|615.54|611.54|615.12|611.12|25
1623305050000|2021-06-10 06:04:10|615.45|611.45|615.51|611.51|615.76|611.76|615.45|611.45|21
1623305060000|2021-06-10 06:04:20|615.5|611.5|615.4|611.4|615.51|611.51|615.4|611.4|21
1623305070000|2021-06-10 06:04:30|615.41|611.41|615.45|611.45|615.45|611.45|615.37|611.37|14
1623305080000|2021-06-10 06:04:40|615.44|611.44|615.34|611.34|615.45|611.45|615.33|611.33|15
1623305090000|2021-06-10 06:04:50|615.33|611.33|615.51|611.51|615.52|611.52|615.33|611.33|27
1623305100000|2021-06-10 06:05:00|615.52|611.52|615.55|611.55|615.57|611.57|615.36|611.36|21
1623305110000|2021-06-10 06:05:10|615.54|611.54|615.64|611.64|615.65|611.65|615.54|611.54|9
1623305120000|2021-06-10 06:05:20|615.68|611.68|615.95|611.95|615.95|611.95|615.68|611.68|13
1623305130000|2021-06-10 06:05:30|615.94|611.94|616.77|612.77|616.8|612.8|615.94|611.94|31
1623305140000|2021-06-10 06:05:40|616.75|612.75|616.63|612.63|616.75|612.75|616.62|612.62|21
1623305150000|2021-06-10 06:05:50|616.64|612.64|616.87|612.87|616.87|612.87|616.63|612.63|17
1623305160000|2021-06-10 06:06:00|616.89|612.89|616.81|612.81|616.89|612.89|616.8|612.8|25
1623305170000|2021-06-10 06:06:10|616.78|612.78|616.62|612.62|616.86|612.86|616.62|612.62|20
1623305180000|2021-06-10 06:06:20|616.64|612.64|616.59|612.59|616.87|612.87|616.59|612.59|23
1623305190000|2021-06-10 06:06:30|616.57|612.57|616.52|612.52|616.59|612.59|616.5|612.5|18
1623305200000|2021-06-10 06:06:40|616.5|612.5|616.34|612.34|616.53|612.53|616.22|612.22|20
1623305210000|2021-06-10 06:06:50|616.31|612.31|616.48|612.48|616.49|612.49|616.31|612.31|22
1623305220000|2021-06-10 06:07:00|616.47|612.47|615.97|611.97|616.47|612.47|615.96|611.96|23
1623305230000|2021-06-10 06:07:10|615.99|611.99|615.59|611.59|616.03|612.03|615.59|611.59|24
1623305240000|2021-06-10 06:07:20|615.6|611.6|615.24|611.24|615.6|611.6|615.24|611.24|14
1623305250000|2021-06-10 06:07:30|615.21|611.21|615.23|611.23|615.26|611.26|615.1|611.1|28
1623305260000|2021-06-10 06:07:40|615.22|611.22|614.91|610.91|615.26|611.26|614.91|610.91|26
1623305270000|2021-06-10 06:07:50|614.9|610.9|614.9|610.9|614.96|610.96|614.9|610.9|14
1623305280000|2021-06-10 06:08:00|614.91|610.91|615.06|611.06|615.16|611.16|614.91|610.91|25
1623305290000|2021-06-10 06:08:10|614.99|610.99|614.94|610.94|615.1|611.1|614.92|610.92|24
1623305300000|2021-06-10 06:08:20|614.93|610.93|615.25|611.25|615.51|611.51|614.88|610.88|35
1623305310000|2021-06-10 06:08:30|615.23|611.23|615.07|611.07|615.23|611.23|615.06|611.06|22
1623305320000|2021-06-10 06:08:40|615.06|611.06|615.05|611.05|615.07|611.07|615.01|611.01|11
1623305330000|2021-06-10 06:08:50|615.07|611.07|614.94|610.94|615.11|611.11|614.87|610.87|15
1623305340000|2021-06-10 06:09:00|614.92|610.92|614.8|610.8|614.92|610.92|614.79|610.79|18
1623305350000|2021-06-10 06:09:10|614.79|610.79|614.56|610.56|614.81|610.81|614.51|610.51|22
1623305360000|2021-06-10 06:09:20|614.53|610.53|614.42|610.42|614.59|610.59|614.32|610.32|18
1623305370000|2021-06-10 06:09:30|614.41|610.41|614.4|610.4|614.48|610.48|614.39|610.39|14
1623305380000|2021-06-10 06:09:40|614.36|610.36|614.26|610.26|614.45|610.45|614.23|610.23|22
1623305390000|2021-06-10 06:09:50|614.25|610.25|614.24|610.24|614.28|610.28|614.15|610.15|20
1623305400000|2021-06-10 06:10:00|614.22|610.22|614.19|610.19|614.28|610.28|614.18|610.18|18
1623305410000|2021-06-10 06:10:10|614.2|610.2|614.18|610.18|614.27|610.27|614.15|610.15|19
1623305420000|2021-06-10 06:10:20|614.2|610.2|614.14|610.14|614.21|610.21|614.12|610.12|23
1623305430000|2021-06-10 06:10:30|614.11|610.11|613.99|609.99|614.16|610.16|613.99|609.99|26
1623305440000|2021-06-10 06:10:40|614|610|613.85|609.85|614|610|613.84|609.84|19
1623305450000|2021-06-10 06:10:50|613.86|609.86|613.77|609.77|614|610|613.75|609.75|21
1623305460000|2021-06-10 06:11:00|613.87|609.87|613.92|609.92|613.99|609.99|613.85|609.85|15
1623305470000|2021-06-10 06:11:10|613.94|609.94|613.94|609.94|613.99|609.99|613.94|609.94|5
1623305480000|2021-06-10 06:11:20|613.98|609.98|614.42|610.42|614.46|610.46|613.98|609.98|15
1623305490000|2021-06-10 06:11:30|614.43|610.43|614.43|610.43|614.46|610.46|614.18|610.18|28
1623305500000|2021-06-10 06:11:40|614.42|610.42|614.25|610.25|614.46|610.46|614.23|610.23|22
1623305510000|2021-06-10 06:11:50|614.26|610.26|614.36|610.36|614.37|610.37|614.23|610.23|22
1623305520000|2021-06-10 06:12:00|614.35|610.35|614.4|610.4|614.41|610.41|614.28|610.28|16
1623305530000|2021-06-10 06:12:10|614.39|610.39|614.94|610.94|614.94|610.94|614.39|610.39|24
1623305540000|2021-06-10 06:12:20|614.93|610.93|615.11|611.11|615.15|611.15|614.81|610.81|22
1623305550000|2021-06-10 06:12:30|615.1|611.1|615.09|611.09|615.13|611.13|615.08|611.08|14
1623305560000|2021-06-10 06:12:40|615.1|611.1|615.1|611.1|615.11|611.11|615.09|611.09|12
1623305570000|2021-06-10 06:12:50|615.09|611.09|615.09|611.09|615.11|611.11|615|611|15
1623305580000|2021-06-10 06:13:00|615.1|611.1|615.1|611.1|615.1|611.1|615.06|611.06|11
1623305590000|2021-06-10 06:13:10|615.09|611.09|614.48|610.48|615.1|611.1|614.48|610.48|28
1623305600000|2021-06-10 06:13:20|614.51|610.51|614.33|610.33|614.51|610.51|614.33|610.33|20
1623305610000|2021-06-10 06:13:30|614.34|610.34|614.3|610.3|614.37|610.37|614.3|610.3|16
1623305620000|2021-06-10 06:13:40|614.29|610.29|614.04|610.04|614.29|610.29|614|610|22
1623305630000|2021-06-10 06:13:50|614|610|613.86|609.86|614|610|613.82|609.82|18
1623305640000|2021-06-10 06:14:00|613.84|609.84|613.48|609.48|613.86|609.86|613.45|609.45|21
1623305650000|2021-06-10 06:14:10|613.47|609.47|613.2|609.2|613.48|609.48|613.2|609.2|17
1623305660000|2021-06-10 06:14:20|613.21|609.21|613.47|609.47|613.48|609.48|613.17|609.17|18
1623305670000|2021-06-10 06:14:30|613.51|609.51|613.43|609.43|613.59|609.59|613.37|609.37|27
1623305680000|2021-06-10 06:14:40|613.44|609.44|613.43|609.43|613.54|609.54|613.36|609.36|27
1623305690000|2021-06-10 06:14:50|613.28|609.28|613.36|609.36|613.41|609.41|613.23|609.23|31
1623305700000|2021-06-10 06:15:00|613.37|609.37|613.44|609.44|613.67|609.67|613.21|609.21|24
1623305710000|2021-06-10 06:15:10|613.57|609.57|614.4|610.4|614.4|610.4|613.57|609.57|27
1623305720000|2021-06-10 06:15:20|614.37|610.37|614.47|610.47|614.52|610.52|613.91|609.91|27
1623305730000|2021-06-10 06:15:30|614.19|610.19|614.59|610.59|614.6|610.6|614.19|610.19|12
1623305740000|2021-06-10 06:15:40|614.6|610.6|614.58|610.58|614.6|610.6|614.58|610.58|2
1623305750000|2021-06-10 06:15:50|614.59|610.59|614.59|610.59|614.6|610.6|614.58|610.58|10
1623305760000|2021-06-10 06:16:00|614.6|610.6|614.57|610.57|614.6|610.6|614.52|610.52|22
1623305770000|2021-06-10 06:16:10|614.58|610.58|614.88|610.88|615|611|614.53|610.53|26
1623305780000|2021-06-10 06:16:20|614.9|610.9|614.94|610.94|615.05|611.05|614.89|610.89|28
1623305790000|2021-06-10 06:16:30|614.95|610.95|615|611|615.03|611.03|614.93|610.93|22
1623305800000|2021-06-10 06:16:40|614.98|610.98|615.09|611.09|615.1|611.1|614.98|610.98|25
1623305810000|2021-06-10 06:16:50|615.08|611.08|615.17|611.17|615.17|611.17|615.06|611.06|15
1623305820000|2021-06-10 06:17:00|615.27|611.27|615.26|611.26|615.33|611.33|615.12|611.12|19
1623305830000|2021-06-10 06:17:10|615.28|611.28|615.67|611.67|615.67|611.67|615.28|611.28|18
1623305840000|2021-06-10 06:17:20|615.69|611.69|615.65|611.65|615.7|611.7|615.63|611.63|9
1623305850000|2021-06-10 06:17:30|615.58|611.58|615.59|611.59|615.6|611.6|615.58|611.58|5
1623305860000|2021-06-10 06:17:40|615.61|611.61|615.74|611.74|615.8|611.8|615.61|611.61|15
1623305870000|2021-06-10 06:17:50|615.73|611.73|615.76|611.76|615.76|611.76|615.63|611.63|15
1623305880000|2021-06-10 06:18:00|615.75|611.75|615.79|611.79|615.8|611.8|615.75|611.75|12
1623305890000|2021-06-10 06:18:10|615.78|611.78|615.81|611.81|615.81|611.81|615.78|611.78|6
1623305900000|2021-06-10 06:18:20|615.8|611.8|615.82|611.82|615.83|611.83|615.8|611.8|12
1623305910000|2021-06-10 06:18:30|615.81|611.81|615.88|611.88|615.88|611.88|615.81|611.81|10
1623305930000|2021-06-10 06:18:50|615.94|611.94|616.23|612.23|616.51|612.51|615.93|611.93|18
1623305940000|2021-06-10 06:19:00|616.33|612.33|615.81|611.81|616.33|612.33|615.81|611.81|27
1623305950000|2021-06-10 06:19:10|615.75|611.75|615.87|611.87|615.88|611.88|615.74|611.74|20
1623305960000|2021-06-10 06:19:20|615.88|611.88|615.77|611.77|615.88|611.88|615.7|611.7|24
1623305970000|2021-06-10 06:19:30|615.73|611.73|615.79|611.79|615.82|611.82|615.73|611.73|14
1623305980000|2021-06-10 06:19:40|615.78|611.78|615.84|611.84|615.85|611.85|615.77|611.77|26
1623305990000|2021-06-10 06:19:50|615.85|611.85|615.84|611.84|615.85|611.85|615.79|611.79|14
1623306000000|2021-06-10 06:20:00|615.85|611.85|615.65|611.65|615.85|611.85|615.61|611.61|19
1623306010000|2021-06-10 06:20:10|615.64|611.64|615.54|611.54|615.65|611.65|615.54|611.54|15
1623306020000|2021-06-10 06:20:20|615.55|611.55|615.35|611.35|615.56|611.56|615.35|611.35|16
1623306030000|2021-06-10 06:20:30|615.39|611.39|614.75|610.75|615.43|611.43|614.74|610.74|26
1623306040000|2021-06-10 06:20:40|614.79|610.79|615.13|611.13|615.15|611.15|614.69|610.69|24
1623306050000|2021-06-10 06:20:50|615.11|611.11|615.13|611.13|615.13|611.13|615.09|611.09|8
1623306060000|2021-06-10 06:21:00|615.14|611.14|615.19|611.19|615.21|611.21|615.14|611.14|10
1623306070000|2021-06-10 06:21:10|615.17|611.17|615.21|611.21|615.21|611.21|615.17|611.17|5
1623306080000|2021-06-10 06:21:20|615.22|611.22|615.4|611.4|615.4|611.4|615.22|611.22|4
1623306090000|2021-06-10 06:21:30|615.46|611.46|615.45|611.45|615.46|611.46|615.45|611.45|2
1623306100000|2021-06-10 06:21:40|615.46|611.46|615.14|611.14|615.46|611.46|615.11|611.11|12
1623306110000|2021-06-10 06:21:50|615.15|611.15|615.55|611.55|615.57|611.57|615.15|611.15|27
1623306120000|2021-06-10 06:22:00|615.54|611.54|615.65|611.65|615.67|611.67|615.54|611.54|18
1623306130000|2021-06-10 06:22:10|615.64|611.64|615.65|611.65|615.65|611.65|615.61|611.61|10
1623306140000|2021-06-10 06:22:20|615.67|611.67|615.69|611.69|615.73|611.73|615.65|611.65|11
1623306150000|2021-06-10 06:22:30|615.7|611.7|615.47|611.47|615.7|611.7|615.43|611.43|20
1623306160000|2021-06-10 06:22:40|615.45|611.45|615.44|611.44|615.51|611.51|615.42|611.42|16
1623306170000|2021-06-10 06:22:50|615.41|611.41|615.26|611.26|615.45|611.45|615.26|611.26|24
1623306180000|2021-06-10 06:23:00|615.32|611.32|615.15|611.15|615.32|611.32|615.14|611.14|19
1623306190000|2021-06-10 06:23:10|615.16|611.16|615.22|611.22|615.25|611.25|615.16|611.16|23
1623306200000|2021-06-10 06:23:20|615.23|611.23|615.22|611.22|615.23|611.23|615.22|611.22|4
1623306210000|2021-06-10 06:23:30|615.23|611.23|615.46|611.46|615.48|611.48|615.19|611.19|23
1623306220000|2021-06-10 06:23:40|615.49|611.49|615.49|611.49|615.49|611.49|615.47|611.47|9
1623306230000|2021-06-10 06:23:50|615.48|611.48|615.64|611.64|615.64|611.64|615.39|611.39|14
1623306240000|2021-06-10 06:24:00|615.66|611.66|615.76|611.76|615.76|611.76|615.66|611.66|8
1623306250000|2021-06-10 06:24:10|615.77|611.77|616.1|612.1|616.12|612.12|615.77|611.77|18
1623306260000|2021-06-10 06:24:20|616.11|612.11|616.04|612.04|616.16|612.16|616.03|612.03|25
1623306270000|2021-06-10 06:24:30|616.03|612.03|616.03|612.03|616.04|612.04|615.99|611.99|13
1623306280000|2021-06-10 06:24:40|616.02|612.02|616.02|612.02|616.04|612.04|616|612|13
1623306290000|2021-06-10 06:24:50|616.03|612.03|615.87|611.87|616.03|612.03|615.87|611.87|20
1623306300000|2021-06-10 06:25:00|615.78|611.78|615.49|611.49|615.8|611.8|615.44|611.44|23
1623306310000|2021-06-10 06:25:10|615.5|611.5|615.48|611.48|615.5|611.5|615.44|611.44|16
1623306320000|2021-06-10 06:25:20|615.46|611.46|615.48|611.48|615.48|611.48|615.46|611.46|12
1623306330000|2021-06-10 06:25:30|615.46|611.46|615.46|611.46|615.59|611.59|615.46|611.46|20
1623306340000|2021-06-10 06:25:40|615.47|611.47|615.6|611.6|615.6|611.6|615.46|611.46|14
1623306350000|2021-06-10 06:25:50|615.49|611.49|615.6|611.6|615.61|611.61|615.48|611.48|9
1623306360000|2021-06-10 06:26:00|615.61|611.61|614.78|610.78|615.61|611.61|614.78|610.78|27
1623306370000|2021-06-10 06:26:10|614.85|610.85|614.88|610.88|614.92|610.92|614.81|610.81|14
1623306380000|2021-06-10 06:26:20|614.89|610.89|614.86|610.86|614.93|610.93|614.86|610.86|6
1623306390000|2021-06-10 06:26:30|614.85|610.85|614.91|610.91|614.91|610.91|614.77|610.77|27
1623306400000|2021-06-10 06:26:40|614.92|610.92|615.02|611.02|615.02|611.02|614.92|610.92|5
1623306410000|2021-06-10 06:26:50|615.03|611.03|614.93|610.93|615.03|611.03|614.93|610.93|4
1623306420000|2021-06-10 06:27:00|614.97|610.97|614.84|610.84|614.97|610.97|614.83|610.83|16
1623306430000|2021-06-10 06:27:10|614.85|610.85|614.87|610.87|614.87|610.87|614.8|610.8|15
1623306440000|2021-06-10 06:27:20|614.86|610.86|614.97|610.97|614.98|610.98|614.8|610.8|13
1623306450000|2021-06-10 06:27:30|615|611|615.1|611.1|615.1|611.1|615|611|6
1623306460000|2021-06-10 06:27:40|615.01|611.01|615.01|611.01|615.01|611.01|614.99|610.99|4
1623306470000|2021-06-10 06:27:50|615.02|611.02|614.94|610.94|615.13|611.13|614.9|610.9|19
1623306480000|2021-06-10 06:28:00|614.92|610.92|615.28|611.28|615.41|611.41|614.92|610.92|22
1623306490000|2021-06-10 06:28:10|615.27|611.27|615.89|611.89|615.89|611.89|615.27|611.27|11
1623306500000|2021-06-10 06:28:20|615.9|611.9|615.94|611.94|615.94|611.94|615.9|611.9|5
1623306510000|2021-06-10 06:28:30|615.95|611.95|615.95|611.95|615.97|611.97|615.9|611.9|11
1623306520000|2021-06-10 06:28:40|615.96|611.96|616.27|612.27|616.27|612.27|615.96|611.96|15
1623306530000|2021-06-10 06:28:50|616.25|612.25|616.3|612.3|616.33|612.33|616.25|612.25|18
1623306540000|2021-06-10 06:29:00|616.31|612.31|616.29|612.29|616.32|612.32|616.28|612.28|9
1623306550000|2021-06-10 06:29:10|616.3|612.3|616.37|612.37|616.37|612.37|616.3|612.3|10
1623306560000|2021-06-10 06:29:20|616.38|612.38|616.38|612.38|616.39|612.39|616.37|612.37|7
1623306570000|2021-06-10 06:29:30|616.39|612.39|616.39|612.39|616.39|612.39|616.37|612.37|7
1623306580000|2021-06-10 06:29:40|616.43|612.43|616.45|612.45|616.58|612.58|616.43|612.43|5
1623306590000|2021-06-10 06:29:50|616.51|612.51|616.51|612.51|616.51|612.51|616.5|612.5|3
1623306600000|2021-06-10 06:30:00|616.5|612.5|616.5|612.5|616.52|612.52|616.5|612.5|5
1623306610000|2021-06-10 06:30:10|616.71|612.71|616.8|612.8|616.84|612.84|616.62|612.62|18
1623306620000|2021-06-10 06:30:20|616.79|612.79|616.48|612.48|616.79|612.79|616.47|612.47|26
1623306630000|2021-06-10 06:30:30|616.5|612.5|616.59|612.59|616.64|612.64|616.47|612.47|21
1623306640000|2021-06-10 06:30:40|616.64|612.64|616.55|612.55|616.64|612.64|616.55|612.55|2
1623306650000|2021-06-10 06:30:50|616.67|612.67|616.79|612.79|616.8|612.8|616.67|612.67|8
1623306660000|2021-06-10 06:31:00|616.71|612.71|616.91|612.91|616.93|612.93|616.69|612.69|27
1623306670000|2021-06-10 06:31:10|616.9|612.9|617.01|613.01|617.15|613.15|616.77|612.77|26
1623306680000|2021-06-10 06:31:20|617.03|613.03|617.31|613.31|617.39|613.39|616.99|612.99|13
1623306690000|2021-06-10 06:31:30|617.32|613.32|617.32|613.32|617.4|613.4|617.32|613.32|15
1623306700000|2021-06-10 06:31:40|617.31|613.31|617.63|613.63|617.64|613.64|617.31|613.31|15
1623306710000|2021-06-10 06:31:50|617.68|613.68|618.82|614.82|618.82|614.82|617.68|613.68|32
1623306720000|2021-06-10 06:32:00|618.84|614.84|618.39|614.39|619.07|615.07|618.3|614.3|27
1623306730000|2021-06-10 06:32:10|618.4|614.4|618.4|614.4|618.42|614.42|618.16|614.16|22
1623306740000|2021-06-10 06:32:20|618.39|614.39|618.29|614.29|618.46|614.46|618.28|614.28|23
1623306750000|2021-06-10 06:32:30|618.26|614.26|618.24|614.24|618.33|614.33|618|614|26
1623306760000|2021-06-10 06:32:40|618.26|614.26|618.21|614.21|618.26|614.26|618.11|614.11|23
1623306770000|2021-06-10 06:32:50|618.17|614.17|618.12|614.12|618.22|614.22|618.12|614.12|16
1623306780000|2021-06-10 06:33:00|618.13|614.13|617.78|613.78|618.2|614.2|617.78|613.78|19
1623306790000|2021-06-10 06:33:10|617.77|613.77|618.14|614.14|618.24|614.24|617.77|613.77|26
1623306800000|2021-06-10 06:33:20|618.24|614.24|619.61|615.61|619.61|615.61|618.16|614.16|27
1623306810000|2021-06-10 06:33:30|619.63|615.63|619.29|615.29|619.63|615.63|619.1|615.1|34
1623306820000|2021-06-10 06:33:40|619.19|615.19|619.32|615.32|619.38|615.38|619.18|615.18|27
1623306830000|2021-06-10 06:33:50|619.31|615.31|619.11|615.11|619.32|615.32|619.11|615.11|9
1623306840000|2021-06-10 06:34:00|619.15|615.15|618.63|614.63|619.19|615.19|618.63|614.63|25
1623306850000|2021-06-10 06:34:10|618.67|614.67|618.77|614.77|618.79|614.79|618.56|614.56|19
1623306860000|2021-06-10 06:34:20|618.8|614.8|619.1|615.1|619.1|615.1|618.76|614.76|20
1623306870000|2021-06-10 06:34:30|619.05|615.05|619.06|615.06|619.12|615.12|619.04|615.04|21
1623306880000|2021-06-10 06:34:40|619.07|615.07|619.22|615.22|619.22|615.22|619.07|615.07|19
1623306890000|2021-06-10 06:34:50|619.24|615.24|619.27|615.27|619.4|615.4|619.24|615.24|17
1623306900000|2021-06-10 06:35:00|619.26|615.26|618.98|614.98|619.27|615.27|618.94|614.94|20
1623306910000|2021-06-10 06:35:10|618.99|614.99|619.01|615.01|619.08|615.08|618.99|614.99|21
1623306920000|2021-06-10 06:35:20|618.98|614.98|618.57|614.57|618.98|614.98|618.57|614.57|25
1623306930000|2021-06-10 06:35:30|618.55|614.55|618.37|614.37|618.55|614.55|618.34|614.34|25
1623306940000|2021-06-10 06:35:40|618.36|614.36|618.28|614.28|618.37|614.37|618.28|614.28|27
1623306950000|2021-06-10 06:35:50|618.29|614.29|618.4|614.4|618.41|614.41|618.28|614.28|16
1623306960000|2021-06-10 06:36:00|618.41|614.41|618.62|614.62|618.71|614.71|618.41|614.41|23
1623306970000|2021-06-10 06:36:10|618.61|614.61|618.64|614.64|618.64|614.64|618.61|614.61|11
1623306980000|2021-06-10 06:36:20|618.63|614.63|618.2|614.2|618.63|614.63|618.2|614.2|22
1623306990000|2021-06-10 06:36:30|618.21|614.21|617.89|613.89|618.22|614.22|617.88|613.88|15
1623307000000|2021-06-10 06:36:40|617.82|613.82|617.75|613.75|617.82|613.82|617.74|613.74|16
1623307010000|2021-06-10 06:36:50|617.77|613.77|617.78|613.78|617.83|613.83|617.75|613.75|20
1623307020000|2021-06-10 06:37:00|617.77|613.77|617.64|613.64|617.77|613.77|617.64|613.64|10
1623307030000|2021-06-10 06:37:10|617.65|613.65|617.63|613.63|617.65|613.65|617.63|613.63|11
1623307040000|2021-06-10 06:37:20|617.62|613.62|617.64|613.64|617.71|613.71|617.62|613.62|17
1623307050000|2021-06-10 06:37:30|617.66|613.66|617.35|613.35|617.66|613.66|617.26|613.26|29
1623307060000|2021-06-10 06:37:40|617.34|613.34|617.32|613.32|617.35|613.35|617.31|613.31|14
1623307070000|2021-06-10 06:37:50|617.33|613.33|617.32|613.32|617.46|613.46|617.3|613.3|18
1623307080000|2021-06-10 06:38:00|617.31|613.31|617.18|613.18|617.31|613.31|617.17|613.17|5
1623307090000|2021-06-10 06:38:10|617.19|613.19|617.23|613.23|617.37|613.37|617.19|613.19|19
1623307100000|2021-06-10 06:38:20|617.22|613.22|616.99|612.99|617.22|613.22|616.7|612.7|24
1623307110000|2021-06-10 06:38:30|617|613|616.95|612.95|617.02|613.02|616.95|612.95|12
1623307120000|2021-06-10 06:38:40|616.96|612.96|616.61|612.61|616.99|612.99|616.51|612.51|29
1623307130000|2021-06-10 06:38:50|616.57|612.57|616.35|612.35|616.57|612.57|616.35|612.35|17
1623307140000|2021-06-10 06:39:00|616.37|612.37|616.51|612.51|616.69|612.69|616.36|612.36|21
1623307150000|2021-06-10 06:39:10|616.68|612.68|616.78|612.78|616.97|612.97|616.68|612.68|20
1623307160000|2021-06-10 06:39:20|616.92|612.92|616.8|612.8|616.92|612.92|616.78|612.78|12
1623307170000|2021-06-10 06:39:30|616.78|612.78|616.74|612.74|616.8|612.8|616.72|612.72|13
1623307180000|2021-06-10 06:39:40|616.75|612.75|616.73|612.73|616.77|612.77|616.72|612.72|16
1623307190000|2021-06-10 06:39:50|616.72|612.72|616.48|612.48|616.77|612.77|616.47|612.47|16
1623307200000|2021-06-10 06:40:00|616.49|612.49|616.36|612.36|616.51|612.51|616.36|612.36|15
1623307210000|2021-06-10 06:40:10|616.39|612.39|616.63|612.63|616.63|612.63|616.36|612.36|17
1623307220000|2021-06-10 06:40:20|616.6|612.6|616.63|612.63|616.63|612.63|616.6|612.6|2
1623307230000|2021-06-10 06:40:30|616.61|612.61|616.53|612.53|616.61|612.61|616.5|612.5|12
1623307240000|2021-06-10 06:40:40|616.4|612.4|616.52|612.52|616.61|612.61|616.39|612.39|10
1623307250000|2021-06-10 06:40:50|616.67|612.67|616.34|612.34|616.67|612.67|616.34|612.34|15
1623307260000|2021-06-10 06:41:00|616.35|612.35|616.43|612.43|616.58|612.58|616.34|612.34|24
1623307270000|2021-06-10 06:41:10|616.33|612.33|615.89|611.89|616.39|612.39|615.87|611.87|20
1623307280000|2021-06-10 06:41:20|615.9|611.9|615.9|611.9|615.96|611.96|615.86|611.86|20
1623307290000|2021-06-10 06:41:30|615.89|611.89|615.49|611.49|615.89|611.89|615.49|611.49|19
1623307300000|2021-06-10 06:41:40|615.41|611.41|615.08|611.08|615.41|611.41|615.07|611.07|17
1623307310000|2021-06-10 06:41:50|615.1|611.1|615.13|611.13|615.13|611.13|615.02|611.02|19
1623307320000|2021-06-10 06:42:00|615.1|611.1|614.9|610.9|615.1|611.1|614.9|610.9|7
1623307330000|2021-06-10 06:42:10|614.89|610.89|614.85|610.85|614.96|610.96|614.85|610.85|20
1623307340000|2021-06-10 06:42:20|614.81|610.81|614.78|610.78|614.82|610.82|614.72|610.72|13
1623307350000|2021-06-10 06:42:30|614.79|610.79|614.91|610.91|614.91|610.91|614.75|610.75|18
1623307360000|2021-06-10 06:42:40|614.9|610.9|614.93|610.93|614.99|610.99|614.9|610.9|14
1623307370000|2021-06-10 06:42:50|614.96|610.96|614.99|610.99|615.01|611.01|614.94|610.94|19
1623307380000|2021-06-10 06:43:00|615.06|611.06|615.09|611.09|615.1|611.1|614.99|610.99|11
1623307390000|2021-06-10 06:43:10|615.31|611.31|615.44|611.44|615.44|611.44|615.31|611.31|7
1623307400000|2021-06-10 06:43:20|615.46|611.46|615.1|611.1|615.5|611.5|615.1|611.1|24
1623307410000|2021-06-10 06:43:30|615.11|611.11|614.91|610.91|615.11|611.11|614.87|610.87|21
1623307420000|2021-06-10 06:43:40|614.93|610.93|614.72|610.72|614.94|610.94|614.7|610.7|19
1623307430000|2021-06-10 06:43:50|614.69|610.69|614.73|610.73|614.74|610.74|614.62|610.62|20
1623307440000|2021-06-10 06:44:00|614.71|610.71|614.28|610.28|614.76|610.76|614.27|610.27|24
1623307450000|2021-06-10 06:44:10|614.29|610.29|614.32|610.32|614.35|610.35|614.25|610.25|24
1623307460000|2021-06-10 06:44:20|614.29|610.29|614.8|610.8|614.8|610.8|614.22|610.22|25
1623307470000|2021-06-10 06:44:30|614.87|610.87|614.9|610.9|614.96|610.96|614.84|610.84|17
1623307480000|2021-06-10 06:44:40|614.88|610.88|614.92|610.92|614.92|610.92|614.82|610.82|8
1623307490000|2021-06-10 06:44:50|614.94|610.94|615.07|611.07|615.23|611.23|614.94|610.94|31
1623307500000|2021-06-10 06:45:00|615.04|611.04|614.84|610.84|615.04|611.04|614.78|610.78|28
1623307510000|2021-06-10 06:45:10|614.76|610.76|614.73|610.73|614.8|610.8|614.73|610.73|15
1623307520000|2021-06-10 06:45:20|614.74|610.74|614.63|610.63|614.74|610.74|614.32|610.32|23
1623307530000|2021-06-10 06:45:30|614.65|610.65|614.34|610.34|614.67|610.67|614.34|610.34|18
1623307540000|2021-06-10 06:45:40|614.31|610.31|614.31|610.31|614.42|610.42|614.25|610.25|24
1623307550000|2021-06-10 06:45:50|614.29|610.29|614.02|610.02|614.29|610.29|614.02|610.02|23
1623307560000|2021-06-10 06:46:00|614.2|610.2|614.19|610.19|614.2|610.2|613.95|609.95|26
1623307570000|2021-06-10 06:46:10|614.18|610.18|613.51|609.51|614.2|610.2|613.51|609.51|19
1623307580000|2021-06-10 06:46:20|613.6|609.6|613.49|609.49|613.73|609.73|613.49|609.49|21
1623307590000|2021-06-10 06:46:30|613.5|609.5|613.47|609.47|613.5|609.5|613.29|609.29|17
1623307600000|2021-06-10 06:46:40|613.49|609.49|613.62|609.62|613.62|609.62|613.44|609.44|23
1623307610000|2021-06-10 06:46:50|613.59|609.59|613.75|609.75|613.77|609.77|613.54|609.54|17
1623307620000|2021-06-10 06:47:00|613.73|609.73|613.98|609.98|613.98|609.98|613.73|609.73|17
1623307630000|2021-06-10 06:47:10|613.97|609.97|613.86|609.86|613.98|609.98|613.84|609.84|24
1623307640000|2021-06-10 06:47:20|613.96|609.96|614.01|610.01|614.3|610.3|613.88|609.88|17
1623307650000|2021-06-10 06:47:30|614.07|610.07|615.09|611.09|615.15|611.15|614.07|610.07|18
1623307660000|2021-06-10 06:47:40|615.14|611.14|615.17|611.17|615.19|611.19|615.02|611.02|21
1623307670000|2021-06-10 06:47:50|615.24|611.24|615.39|611.39|615.52|611.52|615.24|611.24|21
1623307680000|2021-06-10 06:48:00|615.4|611.4|615.36|611.36|615.4|611.4|615.32|611.32|19
1623307690000|2021-06-10 06:48:10|615.37|611.37|615.49|611.49|615.58|611.58|615.37|611.37|21
1623307700000|2021-06-10 06:48:20|615.51|611.51|615.53|611.53|615.58|611.58|615.37|611.37|20
1623307710000|2021-06-10 06:48:30|615.54|611.54|616.21|612.21|616.21|612.21|615.54|611.54|18
1623307720000|2021-06-10 06:48:40|616.27|612.27|616.03|612.03|616.36|612.36|615.97|611.97|29
1623307730000|2021-06-10 06:48:50|615.97|611.97|616.4|612.4|616.4|612.4|615.96|611.96|26
1623307740000|2021-06-10 06:49:00|616.42|612.42|616.35|612.35|616.42|612.42|616.34|612.34|16
1623307750000|2021-06-10 06:49:10|616.32|612.32|616.72|612.72|616.72|612.72|616.22|612.22|20
1623307760000|2021-06-10 06:49:20|616.71|612.71|616.8|612.8|616.84|612.84|616.65|612.65|19
1623307770000|2021-06-10 06:49:30|616.78|612.78|616.78|612.78|616.81|612.81|616.73|612.73|18
1623307780000|2021-06-10 06:49:40|616.8|612.8|617|613|617.24|613.24|616.8|612.8|29
1623307790000|2021-06-10 06:49:50|617.01|613.01|617.02|613.02|617.13|613.13|616.95|612.95|23
1623307800000|2021-06-10 06:50:00|617.03|613.03|616.85|612.85|617.07|613.07|616.78|612.78|21
1623307810000|2021-06-10 06:50:10|616.82|612.82|616.73|612.73|616.86|612.86|616.7|612.7|10
1623307820000|2021-06-10 06:50:20|616.72|612.72|616.74|612.74|616.75|612.75|616.7|612.7|13
1623307830000|2021-06-10 06:50:30|616.73|612.73|616.68|612.68|616.74|612.74|616.67|612.67|9
1623307840000|2021-06-10 06:50:40|616.69|612.69|616.77|612.77|616.77|612.77|616.69|612.69|8
1623307850000|2021-06-10 06:50:50|616.78|612.78|616.78|612.78|616.79|612.79|616.78|612.78|3
1623307860000|2021-06-10 06:51:00|616.82|612.82|617.06|613.06|617.07|613.07|616.82|612.82|19
1623307870000|2021-06-10 06:51:10|616.86|612.86|616.99|612.99|617.07|613.07|616.86|612.86|16
1623307880000|2021-06-10 06:51:20|617|613|616.96|612.96|617|613|616.92|612.92|14
1623307890000|2021-06-10 06:51:30|616.97|612.97|616.92|612.92|616.99|612.99|616.92|612.92|14
1623307900000|2021-06-10 06:51:40|616.94|612.94|616.82|612.82|616.96|612.96|616.82|612.82|16
1623307910000|2021-06-10 06:51:50|616.86|612.86|616.55|612.55|616.86|612.86|616.54|612.54|14
1623307920000|2021-06-10 06:52:00|616.56|612.56|616.48|612.48|616.56|612.56|616.46|612.46|12
1623307930000|2021-06-10 06:52:10|616.54|612.54|616.52|612.52|616.55|612.55|616.51|612.51|9
1623307940000|2021-06-10 06:52:20|616.53|612.53|616.39|612.39|616.54|612.54|616.39|612.39|5
1623307950000|2021-06-10 06:52:30|616.4|612.4|616.35|612.35|616.4|612.4|616.34|612.34|7
1623307960000|2021-06-10 06:52:40|616.34|612.34|616.29|612.29|616.34|612.34|616.29|612.29|6
1623307970000|2021-06-10 06:52:50|616.3|612.3|616.14|612.14|616.3|612.3|616.14|612.14|13
1623307980000|2021-06-10 06:53:00|616.01|612.01|615.9|611.9|616.01|612.01|615.9|611.9|9
1623307990000|2021-06-10 06:53:10|615.92|611.92|615.92|611.92|615.93|611.93|615.92|611.92|3
1623308000000|2021-06-10 06:53:20|615.91|611.91|615.87|611.87|615.91|611.91|615.83|611.83|10
1623308010000|2021-06-10 06:53:30|615.89|611.89|615.95|611.95|615.95|611.95|615.89|611.89|13
1623308020000|2021-06-10 06:53:40|615.93|611.93|615.85|611.85|615.94|611.94|615.85|611.85|11
1623308030000|2021-06-10 06:53:50|615.76|611.76|615.76|611.76|615.8|611.8|615.76|611.76|17
1623308040000|2021-06-10 06:54:00|615.75|611.75|615.56|611.56|615.75|611.75|615.53|611.53|17
1623308050000|2021-06-10 06:54:10|615.55|611.55|615.18|611.18|615.61|611.61|615.16|611.16|21
1623308060000|2021-06-10 06:54:20|615.16|611.16|615.14|611.14|615.18|611.18|615.14|611.14|16
1623308070000|2021-06-10 06:54:30|615.13|611.13|615.16|611.16|615.16|611.16|615.13|611.13|6
1623308080000|2021-06-10 06:54:40|615.17|611.17|615.44|611.44|615.44|611.44|615.17|611.17|26
1623308090000|2021-06-10 06:54:50|615.46|611.46|615.45|611.45|615.52|611.52|615.4|611.4|26
1623308100000|2021-06-10 06:55:00|615.42|611.42|615.05|611.05|615.42|611.42|615.03|611.03|16
1623308110000|2021-06-10 06:55:10|615.06|611.06|614.87|610.87|615.06|611.06|614.87|610.87|12
1623308120000|2021-06-10 06:55:20|614.88|610.88|614.99|610.99|614.99|610.99|614.85|610.85|17
1623308130000|2021-06-10 06:55:30|615.01|611.01|615.08|611.08|615.1|611.1|615|611|19
1623308140000|2021-06-10 06:55:40|615.09|611.09|614.82|610.82|615.09|611.09|614.82|610.82|14
1623308150000|2021-06-10 06:55:50|614.81|610.81|614.67|610.67|614.81|610.81|614.64|610.64|9
1623308160000|2021-06-10 06:56:00|614.65|610.65|614.6|610.6|614.78|610.78|614.6|610.6|15
1623308170000|2021-06-10 06:56:10|614.8|610.8|614.78|610.78|614.8|610.8|614.74|610.74|13
1623308180000|2021-06-10 06:56:20|614.79|610.79|614.86|610.86|614.86|610.86|614.78|610.78|16
1623308190000|2021-06-10 06:56:30|614.85|610.85|614.7|610.7|614.85|610.85|614.65|610.65|14
1623308200000|2021-06-10 06:56:40|614.71|610.71|614.63|610.63|614.71|610.71|614.6|610.6|13
1623308210000|2021-06-10 06:56:50|614.64|610.64|614.67|610.67|614.68|610.68|614.6|610.6|12
1623308220000|2021-06-10 06:57:00|614.69|610.69|614.5|610.5|614.69|610.69|614.49|610.49|8
1623308230000|2021-06-10 06:57:10|614.49|610.49|614.35|610.35|614.51|610.51|614.35|610.35|16
1623308240000|2021-06-10 06:57:20|614.39|610.39|614.51|610.51|614.55|610.55|614.37|610.37|16
1623308250000|2021-06-10 06:57:30|614.54|610.54|614.41|610.41|614.7|610.7|614.39|610.39|21
1623308260000|2021-06-10 06:57:40|614.39|610.39|614.36|610.36|614.47|610.47|614.35|610.35|17
1623308270000|2021-06-10 06:57:50|614.42|610.42|614.56|610.56|614.57|610.57|614.39|610.39|20
1623308280000|2021-06-10 06:58:00|614.58|610.58|614.53|610.53|614.58|610.58|614.53|610.53|14
1623308290000|2021-06-10 06:58:10|614.54|610.54|614.63|610.63|614.66|610.66|614.53|610.53|21
1623308300000|2021-06-10 06:58:20|614.62|610.62|614.66|610.66|614.66|610.66|614.6|610.6|13
1623308310000|2021-06-10 06:58:30|614.64|610.64|614.55|610.55|614.65|610.65|614.52|610.52|16
1623308320000|2021-06-10 06:58:40|614.53|610.53|614.65|610.65|614.65|610.65|614.52|610.52|21
1623308330000|2021-06-10 06:58:50|614.66|610.66|614.64|610.64|614.71|610.71|614.61|610.61|14
1623308340000|2021-06-10 06:59:00|614.65|610.65|614.5|610.5|614.66|610.66|614.5|610.5|17
1623308350000|2021-06-10 06:59:10|614.53|610.53|614.5|610.5|614.53|610.53|614.49|610.49|9
1623308360000|2021-06-10 06:59:20|614.54|610.54|614.55|610.55|614.55|610.55|614.4|610.4|14
1623308370000|2021-06-10 06:59:30|614.6|610.6|614.63|610.63|614.63|610.63|614.6|610.6|14
1623308380000|2021-06-10 06:59:40|614.66|610.66|614.66|610.66|614.66|610.66|614.64|610.64|4
1623308390000|2021-06-10 06:59:50|614.94|610.94|614.95|610.95|615.14|611.14|614.76|610.76|28
1623308400000|2021-06-10 07:00:00|614.96|610.96|614.64|610.64|615|611|614.6|610.6|31
1623308410000|2021-06-10 07:00:10|614.63|610.63|614.69|610.69|614.72|610.72|614.63|610.63|16
1623308420000|2021-06-10 07:00:20|614.7|610.7|614.62|610.62|614.76|610.76|614.62|610.62|22
1623308430000|2021-06-10 07:00:30|614.65|610.65|614.42|610.42|614.67|610.67|614.42|610.42|15
1623308440000|2021-06-10 07:00:40|614.43|610.43|614.38|610.38|614.43|610.43|614.38|610.38|7
1623308450000|2021-06-10 07:00:50|614.32|610.32|613.75|609.75|614.32|610.32|613.75|609.75|18
1623308460000|2021-06-10 07:01:00|613.73|609.73|613.71|609.71|613.81|609.81|613.6|609.6|17
1623308470000|2021-06-10 07:01:10|613.69|609.69|613.52|609.52|613.69|609.69|613.52|609.52|9
1623308480000|2021-06-10 07:01:20|613.45|609.45|613.6|609.6|613.71|609.71|613.31|609.31|27
1623308490000|2021-06-10 07:01:30|613.61|609.61|613.56|609.56|613.63|609.63|613.5|609.5|20
1623308500000|2021-06-10 07:01:40|613.54|609.54|613.52|609.52|613.58|609.58|613.5|609.5|23
1623308510000|2021-06-10 07:01:50|613.51|609.51|613.54|609.54|613.54|609.54|613.51|609.51|6
1623308520000|2021-06-10 07:02:00|613.53|609.53|613.59|609.59|613.66|609.66|613.51|609.51|16
1623308530000|2021-06-10 07:02:10|613.6|609.6|613.84|609.84|613.94|609.94|613.58|609.58|20
1623308540000|2021-06-10 07:02:20|613.83|609.83|613.8|609.8|613.86|609.86|613.8|609.8|18
1623308550000|2021-06-10 07:02:30|613.79|609.79|613.86|609.86|613.9|609.9|613.78|609.78|23
1623308560000|2021-06-10 07:02:40|613.84|609.84|613.67|609.67|613.88|609.88|613.67|609.67|23
1623308570000|2021-06-10 07:02:50|613.68|609.68|613.73|609.73|613.77|609.77|613.68|609.68|23
1623308580000|2021-06-10 07:03:00|613.76|609.76|613.73|609.73|613.76|609.76|613.71|609.71|13
1623308590000|2021-06-10 07:03:10|613.74|609.74|613.66|609.66|613.75|609.75|613.65|609.65|14
1623308600000|2021-06-10 07:03:20|613.65|609.65|613.57|609.57|613.66|609.66|613.57|609.57|8
1623308610000|2021-06-10 07:03:30|613.55|609.55|613.52|609.52|613.55|609.55|613.51|609.51|7
1623308620000|2021-06-10 07:03:40|613.53|609.53|613.57|609.57|613.57|609.57|613.53|609.53|12
1623308630000|2021-06-10 07:03:50|613.56|609.56|613.65|609.65|613.7|609.7|613.56|609.56|16
1623308640000|2021-06-10 07:04:00|613.69|609.69|613.82|609.82|613.85|609.85|613.69|609.69|21
1623308650000|2021-06-10 07:04:10|613.83|609.83|613.97|609.97|614|610|613.77|609.77|18
1623308660000|2021-06-10 07:04:20|613.99|609.99|613.97|609.97|614.05|610.05|613.96|609.96|17
1623308670000|2021-06-10 07:04:30|613.99|609.99|614.02|610.02|614.04|610.04|613.97|609.97|11
1623308680000|2021-06-10 07:04:40|614.01|610.01|614.28|610.28|614.28|610.28|613.97|609.97|24
1623308690000|2021-06-10 07:04:50|614.29|610.29|614.33|610.33|614.45|610.45|614.29|610.29|17
1623308700000|2021-06-10 07:05:00|614.31|610.31|614.54|610.54|614.55|610.55|614.31|610.31|20
1623308710000|2021-06-10 07:05:10|614.45|610.45|614.59|610.59|614.59|610.59|614.45|610.45|4
1623308720000|2021-06-10 07:05:20|614.6|610.6|614.71|610.71|614.73|610.73|614.58|610.58|24
1623308730000|2021-06-10 07:05:30|614.7|610.7|614.97|610.97|615.04|611.04|614.68|610.68|28
1623308740000|2021-06-10 07:05:40|614.96|610.96|615.33|611.33|615.38|611.38|614.94|610.94|21
1623308750000|2021-06-10 07:05:50|615.34|611.34|615.73|611.73|615.74|611.74|615.34|611.34|25
1623308760000|2021-06-10 07:06:00|615.74|611.74|615.67|611.67|615.75|611.75|615.61|611.61|25
1623308770000|2021-06-10 07:06:10|615.68|611.68|615.75|611.75|615.75|611.75|615.68|611.68|17
1623308780000|2021-06-10 07:06:20|615.73|611.73|615.79|611.79|615.79|611.79|615.7|611.7|12
1623308790000|2021-06-10 07:06:30|615.8|611.8|616.18|612.18|616.45|612.45|615.8|611.8|19
1623308800000|2021-06-10 07:06:40|616.17|612.17|616.34|612.34|616.82|612.82|616.17|612.17|22
1623308810000|2021-06-10 07:06:50|616.69|612.69|616.83|612.83|616.96|612.96|616.69|612.69|16
1623308820000|2021-06-10 07:07:00|616.84|612.84|617.12|613.12|617.38|613.38|616.84|612.84|24
1623308830000|2021-06-10 07:07:10|617.13|613.13|617.24|613.24|617.3|613.3|617.08|613.08|29
1623308840000|2021-06-10 07:07:20|617.26|613.26|617.18|613.18|617.28|613.28|617.18|613.18|20
1623308850000|2021-06-10 07:07:30|617.19|613.19|617.11|613.11|617.2|613.2|617.11|613.11|15
1623308860000|2021-06-10 07:07:40|617.12|613.12|617.22|613.22|617.26|613.26|617.12|613.12|18
1623308870000|2021-06-10 07:07:50|617.24|613.24|617.26|613.26|617.28|613.28|617.22|613.22|13
1623308880000|2021-06-10 07:08:00|617.28|613.28|616.49|612.49|617.28|613.28|616.46|612.46|26
1623308890000|2021-06-10 07:08:10|616.51|612.51|616.47|612.47|616.51|612.51|616.46|612.46|8
1623308900000|2021-06-10 07:08:20|616.46|612.46|616.5|612.5|616.5|612.5|616.42|612.42|13
1623308910000|2021-06-10 07:08:30|616.51|612.51|616.4|612.4|616.52|612.52|616.4|612.4|11
1623308920000|2021-06-10 07:08:40|616.41|612.41|616.4|612.4|616.41|612.41|616.39|612.39|6
1623308930000|2021-06-10 07:08:50|616.39|612.39|616.21|612.21|616.42|612.42|616.2|612.2|10
1623308940000|2021-06-10 07:09:00|616.16|612.16|616.25|612.25|616.25|612.25|616.12|612.12|24
1623308950000|2021-06-10 07:09:10|616.24|612.24|616.33|612.33|616.36|612.36|616.23|612.23|22
1623308960000|2021-06-10 07:09:20|616.34|612.34|616.42|612.42|616.43|612.43|616.34|612.34|15
1623308970000|2021-06-10 07:09:30|616.43|612.43|616.57|612.57|616.57|612.57|616.37|612.37|19
1623308980000|2021-06-10 07:09:40|616.5|612.5|616.58|612.58|616.58|612.58|616.47|612.47|8
1623308990000|2021-06-10 07:09:50|616.57|612.57|616.53|612.53|616.6|612.6|616.46|612.46|19
1623309000000|2021-06-10 07:10:00|616.48|612.48|616.41|612.41|616.49|612.49|616.37|612.37|25
1623309010000|2021-06-10 07:10:10|616.38|612.38|616.38|612.38|616.41|612.41|616.38|612.38|5
1623309020000|2021-06-10 07:10:20|616.42|612.42|616.42|612.42|616.43|612.43|616.4|612.4|13
1623309030000|2021-06-10 07:10:30|616.41|612.41|616.37|612.37|616.48|612.48|616.21|612.21|19
1623309040000|2021-06-10 07:10:40|616.39|612.39|616.44|612.44|616.46|612.46|616.33|612.33|10
1623309050000|2021-06-10 07:10:50|616.43|612.43|616.49|612.49|616.49|612.49|616.42|612.42|12
1623309060000|2021-06-10 07:11:00|616.5|612.5|616.58|612.58|616.65|612.65|616.5|612.5|26
1623309070000|2021-06-10 07:11:10|616.57|612.57|616.64|612.64|616.65|612.65|616.55|612.55|23
1623309080000|2021-06-10 07:11:20|616.65|612.65|616.73|612.73|616.77|612.77|616.63|612.63|19
1623309090000|2021-06-10 07:11:30|616.75|612.75|616.98|612.98|617.06|613.06|616.74|612.74|34
1623309100000|2021-06-10 07:11:40|616.99|612.99|616.9|612.9|617|613|616.88|612.88|15
1623309110000|2021-06-10 07:11:50|616.91|612.91|616.83|612.83|616.93|612.93|616.78|612.78|20
1623309120000|2021-06-10 07:12:00|616.85|612.85|616.92|612.92|616.93|612.93|616.85|612.85|16
1623309130000|2021-06-10 07:12:10|616.93|612.93|616.68|612.68|616.95|612.95|616.65|612.65|16
1623309140000|2021-06-10 07:12:20|616.69|612.69|616.75|612.75|616.78|612.78|616.62|612.62|17
1623309150000|2021-06-10 07:12:30|616.76|612.76|617.32|613.32|617.32|613.32|616.72|612.72|26
1623309160000|2021-06-10 07:12:40|617.33|613.33|617.32|613.32|617.36|613.36|617.27|613.27|20
1623309170000|2021-06-10 07:12:50|617.36|613.36|617.28|613.28|617.37|613.37|617.27|613.27|26
1623309180000|2021-06-10 07:13:00|617.25|613.25|617.22|613.22|617.25|613.25|617.12|613.12|18
1623309190000|2021-06-10 07:13:10|617.21|613.21|617.21|613.21|617.22|613.22|617.19|613.19|11
1623309200000|2021-06-10 07:13:20|617.2|613.2|617.21|613.21|617.22|613.22|617.2|613.2|11
1623309210000|2021-06-10 07:13:30|617.22|613.22|617.22|613.22|617.29|613.29|617.21|613.21|15
1623309220000|2021-06-10 07:13:40|617.23|613.23|617.17|613.17|617.26|613.26|617.16|613.16|10
1623309230000|2021-06-10 07:13:50|617.16|613.16|616.94|612.94|617.16|613.16|616.93|612.93|27
1623309240000|2021-06-10 07:14:00|617|613|617.27|613.27|617.3|613.3|616.96|612.96|19
1623309250000|2021-06-10 07:14:10|617.29|613.29|617.32|613.32|617.33|613.33|617.29|613.29|12
1623309260000|2021-06-10 07:14:20|617.33|613.33|617.37|613.37|617.37|613.37|617.32|613.32|14
1623309270000|2021-06-10 07:14:30|617.36|613.36|617.45|613.45|617.53|613.53|617.36|613.36|16
1623309280000|2021-06-10 07:14:40|617.46|613.46|617.85|613.85|617.92|613.92|617.45|613.45|18
1623309290000|2021-06-10 07:14:50|617.81|613.81|617.9|613.9|618.02|614.02|617.6|613.6|26
1623309300000|2021-06-10 07:15:00|617.97|613.97|617.72|613.72|618.06|614.06|617.64|613.64|22
1623309310000|2021-06-10 07:15:10|617.71|613.71|617.74|613.74|617.76|613.76|617.69|613.69|15
1623309320000|2021-06-10 07:15:20|617.73|613.73|617.6|613.6|617.75|613.75|617.59|613.59|14
1623309330000|2021-06-10 07:15:30|617.58|613.58|617.59|613.59|617.61|613.61|617.55|613.55|22
1623309340000|2021-06-10 07:15:40|617.6|613.6|617.8|613.8|617.9|613.9|617.57|613.57|15
1623309350000|2021-06-10 07:15:50|617.79|613.79|617.91|613.91|617.91|613.91|617.71|613.71|11
1623309360000|2021-06-10 07:16:00|617.87|613.87|617.8|613.8|617.87|613.87|617.75|613.75|23
1623309370000|2021-06-10 07:16:10|617.81|613.81|617.82|613.82|617.82|613.82|617.81|613.81|6
1623309380000|2021-06-10 07:16:20|617.81|613.81|617.83|613.83|617.83|613.83|617.78|613.78|17
1623309390000|2021-06-10 07:16:30|617.78|613.78|617.76|613.76|617.82|613.82|617.62|613.62|28
1623309400000|2021-06-10 07:16:40|617.77|613.77|617.75|613.75|617.77|613.77|617.74|613.74|18
1623309410000|2021-06-10 07:16:50|617.74|613.74|617.68|613.68|617.82|613.82|617.67|613.67|16
1623309420000|2021-06-10 07:17:00|617.69|613.69|617.72|613.72|617.73|613.73|617.68|613.68|19
1623309430000|2021-06-10 07:17:10|617.73|613.73|617.72|613.72|617.73|613.73|617.72|613.72|4
1623309440000|2021-06-10 07:17:20|617.73|613.73|617.81|613.81|617.82|613.82|617.73|613.73|7
1623309450000|2021-06-10 07:17:30|617.82|613.82|617.82|613.82|617.83|613.83|617.82|613.82|5
1623309460000|2021-06-10 07:17:40|617.83|613.83|617.69|613.69|617.83|613.83|617.69|613.69|11
1623309470000|2021-06-10 07:17:50|617.7|613.7|617.54|613.54|617.75|613.75|617.47|613.47|19
1623309480000|2021-06-10 07:18:00|617.53|613.53|617.53|613.53|617.53|613.53|617.49|613.49|22
1623309490000|2021-06-10 07:18:10|617.52|613.52|617.39|613.39|617.54|613.54|617.39|613.39|22
1623309500000|2021-06-10 07:18:20|617.44|613.44|617.46|613.46|617.47|613.47|617.36|613.36|18
1623309510000|2021-06-10 07:18:30|617.45|613.45|617.51|613.51|617.51|613.51|617.41|613.41|13
1623309520000|2021-06-10 07:18:40|617.52|613.52|617.49|613.49|617.53|613.53|617.46|613.46|21
1623309530000|2021-06-10 07:18:50|617.48|613.48|617.57|613.57|617.61|613.61|617.46|613.46|16
1623309540000|2021-06-10 07:19:00|617.56|613.56|618.3|614.3|618.3|614.3|617.56|613.56|22
1623309550000|2021-06-10 07:19:10|618.36|614.36|618.17|614.17|618.64|614.64|618.12|614.12|33
1623309560000|2021-06-10 07:19:20|618.28|614.28|618.01|614.01|618.28|614.28|617.93|613.93|31
1623309570000|2021-06-10 07:19:30|618.02|614.02|618.16|614.16|618.18|614.18|618.01|614.01|24
1623309580000|2021-06-10 07:19:40|618.17|614.17|618.05|614.05|618.18|614.18|617.96|613.96|20
1623309590000|2021-06-10 07:19:50|618.04|614.04|617.8|613.8|618.05|614.05|617.79|613.79|30
1623309600000|2021-06-10 07:20:00|617.81|613.81|617.58|613.58|617.87|613.87|617.57|613.57|29
1623309610000|2021-06-10 07:20:10|617.59|613.59|617.38|613.38|617.59|613.59|617.38|613.38|20
1623309620000|2021-06-10 07:20:20|617.35|613.35|617.28|613.28|617.36|613.36|617.28|613.28|17
1623309630000|2021-06-10 07:20:30|617.24|613.24|616.96|612.96|617.26|613.26|616.96|612.96|20
1623309640000|2021-06-10 07:20:40|617.02|613.02|616.96|612.96|617.02|613.02|616.92|612.92|6
1623309650000|2021-06-10 07:20:50|616.93|612.93|617.05|613.05|617.05|613.05|616.9|612.9|13
1623309660000|2021-06-10 07:21:00|617.03|613.03|616.93|612.93|617.15|613.15|616.93|612.93|21
1623309670000|2021-06-10 07:21:10|616.94|612.94|616.81|612.81|616.94|612.94|616.81|612.81|13
1623309680000|2021-06-10 07:21:20|616.78|612.78|616.75|612.75|616.79|612.79|616.73|612.73|11
1623309690000|2021-06-10 07:21:30|616.73|612.73|616.72|612.72|616.76|612.76|616.72|612.72|9
1623309700000|2021-06-10 07:21:40|616.73|612.73|616.82|612.82|616.82|612.82|616.73|612.73|18
1623309720000|2021-06-10 07:22:00|616.92|612.92|617.32|613.32|617.36|613.36|616.92|612.92|33
1623309730000|2021-06-10 07:22:10|617.3|613.3|617.33|613.33|617.34|613.34|617.22|613.22|25
1623309740000|2021-06-10 07:22:20|617.31|613.31|617.27|613.27|617.31|613.31|617.01|613.01|15
1623309750000|2021-06-10 07:22:30|617.04|613.04|616.92|612.92|617.3|613.3|616.89|612.89|20
1623309760000|2021-06-10 07:22:40|616.91|612.91|616.96|612.96|617|613|616.89|612.89|21
1623309770000|2021-06-10 07:22:50|616.95|612.95|616.99|612.99|617|613|616.95|612.95|14
1623309780000|2021-06-10 07:23:00|617|613|617.01|613.01|617.01|613.01|616.93|612.93|17
1623309790000|2021-06-10 07:23:10|617.02|613.02|616.93|612.93|617.09|613.09|616.93|612.93|14
1623309800000|2021-06-10 07:23:20|617.03|613.03|616.81|612.81|617.03|613.03|616.78|612.78|22
1623309810000|2021-06-10 07:23:30|616.78|612.78|616.86|612.86|616.86|612.86|616.78|612.78|15
1623309820000|2021-06-10 07:23:40|616.84|612.84|616.9|612.9|616.92|612.92|616.8|612.8|15
1623309830000|2021-06-10 07:23:50|616.84|612.84|616.93|612.93|616.93|612.93|616.68|612.68|23
1623309840000|2021-06-10 07:24:00|616.95|612.95|616.95|612.95|616.97|612.97|616.93|612.93|8
1623309850000|2021-06-10 07:24:10|616.97|612.97|617.01|613.01|617.13|613.13|616.95|612.95|19
1623309860000|2021-06-10 07:24:20|616.99|612.99|616.84|612.84|616.99|612.99|616.81|612.81|19
1623309870000|2021-06-10 07:24:30|616.91|612.91|616.86|612.86|616.94|612.94|616.83|612.83|14
1623309880000|2021-06-10 07:24:40|616.85|612.85|616.75|612.75|616.86|612.86|616.67|612.67|19
1623309890000|2021-06-10 07:24:50|616.76|612.76|616.94|612.94|616.94|612.94|616.75|612.75|18
1623309900000|2021-06-10 07:25:00|616.93|612.93|616.79|612.79|616.98|612.98|616.79|612.79|19
1623309910000|2021-06-10 07:25:10|616.8|612.8|616.8|612.8|616.82|612.82|616.78|612.78|20
1623309920000|2021-06-10 07:25:20|616.79|612.79|616.76|612.76|616.79|612.79|616.63|612.63|18
1623309930000|2021-06-10 07:25:30|616.77|612.77|616.74|612.74|616.77|612.77|616.73|612.73|13
1623309940000|2021-06-10 07:25:40|616.72|612.72|616.65|612.65|616.76|612.76|616.64|612.64|11
1623309950000|2021-06-10 07:25:50|616.68|612.68|616.62|612.62|616.68|612.68|616.62|612.62|12
1623309960000|2021-06-10 07:26:00|616.6|612.6|616.54|612.54|616.61|612.61|616.52|612.52|17
1623309970000|2021-06-10 07:26:10|616.53|612.53|616.45|612.45|616.53|612.53|616.45|612.45|6
1623309980000|2021-06-10 07:26:20|616.43|612.43|616.18|612.18|616.43|612.43|616.1|612.1|20
1623309990000|2021-06-10 07:26:30|616.2|612.2|616.17|612.17|616.21|612.21|616.16|612.16|16
1623310000000|2021-06-10 07:26:40|616.18|612.18|616.17|612.17|616.18|612.18|616.16|612.16|10
1623310010000|2021-06-10 07:26:50|616.18|612.18|616.26|612.26|616.39|612.39|616.17|612.17|26
1623310020000|2021-06-10 07:27:00|616.29|612.29|616.28|612.28|616.29|612.29|616.28|612.28|8
1623310030000|2021-06-10 07:27:10|616.25|612.25|616.28|612.28|616.28|612.28|616.24|612.24|8
1623310040000|2021-06-10 07:27:20|616.27|612.27|616.25|612.25|616.28|612.28|616.24|612.24|12
1623310050000|2021-06-10 07:27:30|616.26|612.26|616.3|612.3|616.36|612.36|616.26|612.26|11
1623310060000|2021-06-10 07:27:40|616.29|612.29|616.34|612.34|616.34|612.34|616.29|612.29|2
1623310070000|2021-06-10 07:27:50|616.33|612.33|616.37|612.37|616.37|612.37|616.29|612.29|9
1623310080000|2021-06-10 07:28:00|616.38|612.38|616.41|612.41|616.41|612.41|616.32|612.32|7
1623310090000|2021-06-10 07:28:10|616.49|612.49|616.57|612.57|616.62|612.62|616.49|612.49|6
1623310100000|2021-06-10 07:28:20|616.55|612.55|616.68|612.68|616.76|612.76|616.55|612.55|20
1623310110000|2021-06-10 07:28:30|616.66|612.66|616.71|612.71|616.76|612.76|616.63|612.63|29
1623310120000|2021-06-10 07:28:40|616.69|612.69|616.64|612.64|616.71|612.71|616.61|612.61|15
1623310130000|2021-06-10 07:28:50|616.63|612.63|616.68|612.68|616.68|612.68|616.56|612.56|14
1623310140000|2021-06-10 07:29:00|616.7|612.7|616.91|612.91|617.02|613.02|616.7|612.7|19
1623310150000|2021-06-10 07:29:10|617.08|613.08|617.1|613.1|617.18|613.18|617.06|613.06|15
1623310160000|2021-06-10 07:29:20|617.11|613.11|617.16|613.16|617.19|613.19|617.1|613.1|11
1623310170000|2021-06-10 07:29:30|617.2|613.2|617.25|613.25|617.25|613.25|617.2|613.2|9
1623310180000|2021-06-10 07:29:40|617.26|613.26|617.24|613.24|617.26|613.26|617.22|613.22|6
1623310190000|2021-06-10 07:29:50|617.25|613.25|617.2|613.2|617.25|613.25|617.16|613.16|14
1623310200000|2021-06-10 07:30:00|617.19|613.19|616.64|612.64|617.19|613.19|616.64|612.64|24
1623310210000|2021-06-10 07:30:10|616.63|612.63|616.51|612.51|616.64|612.64|616.5|612.5|20
1623310220000|2021-06-10 07:30:20|616.52|612.52|616.51|612.51|616.52|612.52|616.5|612.5|14
1623310230000|2021-06-10 07:30:30|616.5|612.5|616.23|612.23|616.51|612.51|616.22|612.22|21
1623310240000|2021-06-10 07:30:40|616.22|612.22|616.14|612.14|616.27|612.27|616.14|612.14|20
1623310250000|2021-06-10 07:30:50|616.15|612.15|615.91|611.91|616.15|612.15|615.91|611.91|19
1623310260000|2021-06-10 07:31:00|615.92|611.92|615.78|611.78|615.92|611.92|615.78|611.78|11
1623310270000|2021-06-10 07:31:10|615.76|611.76|615.68|611.68|615.8|611.8|615.68|611.68|23
1623310280000|2021-06-10 07:31:20|615.69|611.69|615.7|611.7|615.81|611.81|615.69|611.69|7
1623310290000|2021-06-10 07:31:30|615.75|611.75|615.77|611.77|615.77|611.77|615.7|611.7|7
1623310300000|2021-06-10 07:31:40|615.79|611.79|615.68|611.68|615.79|611.79|615.67|611.67|20
1623310310000|2021-06-10 07:31:50|615.69|611.69|615.56|611.56|615.69|611.69|615.54|611.54|16
1623310320000|2021-06-10 07:32:00|615.55|611.55|615.63|611.63|615.7|611.7|615.55|611.55|26
1623310330000|2021-06-10 07:32:10|615.62|611.62|615.61|611.61|615.69|611.69|615.58|611.58|21
1623310340000|2021-06-10 07:32:20|615.65|611.65|615.63|611.63|615.67|611.67|615.62|611.62|15
1623310350000|2021-06-10 07:32:30|615.64|611.64|615.49|611.49|615.64|611.64|615.49|611.49|12
1623310360000|2021-06-10 07:32:40|615.5|611.5|615.36|611.36|615.51|611.51|615.36|611.36|13
1623310370000|2021-06-10 07:32:50|615.37|611.37|615.49|611.49|615.52|611.52|615.36|611.36|23
1623310380000|2021-06-10 07:33:00|615.51|611.51|615.48|611.48|615.58|611.58|615.46|611.46|23
1623310390000|2021-06-10 07:33:10|615.49|611.49|615.37|611.37|615.49|611.49|615.37|611.37|8
1623310400000|2021-06-10 07:33:20|615.38|611.38|615.32|611.32|615.47|611.47|615.31|611.31|22
1623310410000|2021-06-10 07:33:30|615.31|611.31|615.27|611.27|615.32|611.32|615.25|611.25|17
1623310420000|2021-06-10 07:33:40|615.25|611.25|615.11|611.11|615.27|611.27|615.09|611.09|15
1623310430000|2021-06-10 07:33:50|615.14|611.14|614.95|610.95|615.14|611.14|614.95|610.95|21
1623310440000|2021-06-10 07:34:00|614.96|610.96|614.93|610.93|614.96|610.96|614.87|610.87|9
1623310450000|2021-06-10 07:34:10|614.95|610.95|614.83|610.83|614.99|610.99|614.82|610.82|20
1623310460000|2021-06-10 07:34:20|614.82|610.82|614.78|610.78|614.86|610.86|614.75|610.75|20
1623310470000|2021-06-10 07:34:30|614.79|610.79|614.85|610.85|614.88|610.88|614.72|610.72|17
1623310480000|2021-06-10 07:34:40|614.86|610.86|614.77|610.77|614.86|610.86|614.77|610.77|22
1623310490000|2021-06-10 07:34:50|614.79|610.79|614.78|610.78|614.91|610.91|614.75|610.75|21
1623310500000|2021-06-10 07:35:00|614.77|610.77|614.8|610.8|614.81|610.81|614.76|610.76|22
1623310510000|2021-06-10 07:35:10|614.82|610.82|614.8|610.8|614.82|610.82|614.78|610.78|11
1623310520000|2021-06-10 07:35:20|614.78|610.78|614.78|610.78|614.8|610.8|614.78|610.78|10
1623310530000|2021-06-10 07:35:30|614.72|610.72|614.63|610.63|614.72|610.72|614.51|610.51|21
1623310540000|2021-06-10 07:35:40|614.66|610.66|614.72|610.72|614.72|610.72|614.61|610.61|22
1623310550000|2021-06-10 07:35:50|614.74|610.74|615.1|611.1|615.24|611.24|614.74|610.74|23
1623310560000|2021-06-10 07:36:00|615.09|611.09|614.97|610.97|615.1|611.1|614.94|610.94|17
1623310570000|2021-06-10 07:36:10|614.88|610.88|614.64|610.64|614.88|610.88|614.6|610.6|27
1623310580000|2021-06-10 07:36:20|614.63|610.63|614.6|610.6|614.65|610.65|614.48|610.48|27
1623310590000|2021-06-10 07:36:30|614.58|610.58|614.92|610.92|615.06|611.06|614.58|610.58|25
1623310600000|2021-06-10 07:36:40|614.93|610.93|614.87|610.87|614.93|610.93|614.86|610.86|22
1623310610000|2021-06-10 07:36:50|614.85|610.85|614.98|610.98|615.03|611.03|614.85|610.85|17
1623310620000|2021-06-10 07:37:00|614.99|610.99|615.02|611.02|615.18|611.18|614.99|610.99|9
1623310630000|2021-06-10 07:37:10|615.04|611.04|615.22|611.22|615.22|611.22|615.04|611.04|17
1623310640000|2021-06-10 07:37:20|615.21|611.21|615.24|611.24|615.25|611.25|615.2|611.2|10
1623310650000|2021-06-10 07:37:30|615.21|611.21|615.28|611.28|615.29|611.29|615.16|611.16|15
1623310660000|2021-06-10 07:37:40|615.29|611.29|615.36|611.36|615.37|611.37|615.29|611.29|6
1623310670000|2021-06-10 07:37:50|615.35|611.35|615.34|611.34|615.4|611.4|615.3|611.3|11
1623310680000|2021-06-10 07:38:00|615.33|611.33|615.35|611.35|615.35|611.35|615.32|611.32|19
1623310690000|2021-06-10 07:38:10|615.34|611.34|615.26|611.26|615.35|611.35|615.26|611.26|20
1623310700000|2021-06-10 07:38:20|615.25|611.25|615.39|611.39|615.39|611.39|615.22|611.22|11
1623310710000|2021-06-10 07:38:30|615.38|611.38|615.39|611.39|615.4|611.4|615.37|611.37|8
1623310720000|2021-06-10 07:38:40|615.38|611.38|615.79|611.79|615.79|611.79|615.38|611.38|27
1623310730000|2021-06-10 07:38:50|615.77|611.77|615.73|611.73|615.77|611.77|615.72|611.72|16
1623310740000|2021-06-10 07:39:00|615.75|611.75|616.05|612.05|616.15|612.15|615.75|611.75|35
1623310750000|2021-06-10 07:39:10|616.07|612.07|615.96|611.96|616.11|612.11|615.91|611.91|16
1623310760000|2021-06-10 07:39:20|615.97|611.97|615.91|611.91|616.05|612.05|615.9|611.9|15
1623310770000|2021-06-10 07:39:30|615.88|611.88|615.81|611.81|615.88|611.88|615.81|611.81|15
1623310780000|2021-06-10 07:39:40|615.82|611.82|616.08|612.08|616.08|612.08|615.82|611.82|18
1623310790000|2021-06-10 07:39:50|616.07|612.07|615.99|611.99|616.07|612.07|615.96|611.96|16
1623310800000|2021-06-10 07:40:00|615.96|611.96|616.04|612.04|616.09|612.09|615.96|611.96|27
1623310810000|2021-06-10 07:40:10|616.02|612.02|615.92|611.92|616.02|612.02|615.92|611.92|8
1623310820000|2021-06-10 07:40:20|615.93|611.93|615.94|611.94|615.94|611.94|615.93|611.93|8
1623310830000|2021-06-10 07:40:30|615.95|611.95|615.95|611.95|615.96|611.96|615.94|611.94|7
1623310840000|2021-06-10 07:40:40|615.96|611.96|616|612|616.03|612.03|615.93|611.93|14
1623310850000|2021-06-10 07:40:50|616.05|612.05|616.23|612.23|616.24|612.24|616.05|612.05|11
1623310860000|2021-06-10 07:41:00|616.24|612.24|615.81|611.81|616.24|612.24|615.77|611.77|24
1623310870000|2021-06-10 07:41:10|615.82|611.82|615.79|611.79|615.82|611.82|615.72|611.72|12
1623310890000|2021-06-10 07:41:30|615.76|611.76|615.75|611.75|615.81|611.81|615.73|611.73|5
1623310900000|2021-06-10 07:41:40|615.69|611.69|615.68|611.68|615.69|611.69|615.68|611.68|6
1623310910000|2021-06-10 07:41:50|615.6|611.6|615.71|611.71|615.79|611.79|615.57|611.57|23
1623310920000|2021-06-10 07:42:00|615.75|611.75|615.56|611.56|615.75|611.75|615.55|611.55|9
1623310930000|2021-06-10 07:42:10|615.47|611.47|615.42|611.42|615.5|611.5|615.36|611.36|19
1623310940000|2021-06-10 07:42:20|615.45|611.45|615.38|611.38|615.45|611.45|615.37|611.37|14
1623310950000|2021-06-10 07:42:30|615.4|611.4|615.38|611.38|615.4|611.4|615.37|611.37|7
1623310960000|2021-06-10 07:42:40|615.41|611.41|615.39|611.39|615.43|611.43|615.38|611.38|6
1623310970000|2021-06-10 07:42:50|615.38|611.38|615.3|611.3|615.39|611.39|615.3|611.3|8
1623310980000|2021-06-10 07:43:00|615.31|611.31|615.17|611.17|615.31|611.31|615.16|611.16|13
1623310990000|2021-06-10 07:43:10|615.16|611.16|615.1|611.1|615.2|611.2|615.1|611.1|9
1623311000000|2021-06-10 07:43:20|615.09|611.09|615.09|611.09|615.11|611.11|615.07|611.07|6
1623311010000|2021-06-10 07:43:30|615.08|611.08|615.41|611.41|615.49|611.49|615.07|611.07|23
1623311020000|2021-06-10 07:43:40|615.4|611.4|615.41|611.41|615.41|611.41|615.39|611.39|8
1623311030000|2021-06-10 07:43:50|615.4|611.4|615.44|611.44|615.47|611.47|615.4|611.4|13
1623311040000|2021-06-10 07:44:00|615.45|611.45|615.87|611.87|615.88|611.88|615.37|611.37|17
1623311050000|2021-06-10 07:44:10|615.88|611.88|615.94|611.94|615.95|611.95|615.88|611.88|8
1623311060000|2021-06-10 07:44:20|615.93|611.93|616.31|612.31|616.66|612.66|615.91|611.91|22
1623311070000|2021-06-10 07:44:30|616.3|612.3|616.49|612.49|616.49|612.49|616.3|612.3|9
1623311080000|2021-06-10 07:44:40|616.31|612.31|616.3|612.3|616.57|612.57|616.29|612.29|15
1623311090000|2021-06-10 07:44:50|616.54|612.54|616.5|612.5|616.54|612.54|616.25|612.25|22
1623311100000|2021-06-10 07:45:00|616.49|612.49|616.8|612.8|617.11|613.11|616.49|612.49|14
1623311110000|2021-06-10 07:45:10|616.79|612.79|616.87|612.87|616.92|612.92|616.79|612.79|15
1623311120000|2021-06-10 07:45:20|616.84|612.84|617.26|613.26|617.26|613.26|616.84|612.84|19
1623311130000|2021-06-10 07:45:30|617.28|613.28|617.39|613.39|617.43|613.43|617.28|613.28|13
1623311140000|2021-06-10 07:45:40|617.36|613.36|617.19|613.19|617.37|613.37|617.18|613.18|23
1623311150000|2021-06-10 07:45:50|617.14|613.14|617.09|613.09|617.21|613.21|617.08|613.08|20
1623311160000|2021-06-10 07:46:00|617.08|613.08|617.06|613.06|617.17|613.17|617.06|613.06|21
1623311170000|2021-06-10 07:46:10|617|613|617.16|613.16|617.22|613.22|617|613|11
1623311180000|2021-06-10 07:46:20|617.14|613.14|617.29|613.29|617.33|613.33|617.14|613.14|9
1623311190000|2021-06-10 07:46:30|617.27|613.27|617.28|613.28|617.29|613.29|617.25|613.25|13
1623311200000|2021-06-10 07:46:40|617.29|613.29|617.39|613.39|617.42|613.42|617.27|613.27|11
1623311210000|2021-06-10 07:46:50|617.37|613.37|617.38|613.38|617.42|613.42|617.31|613.31|28
1623311220000|2021-06-10 07:47:00|617.41|613.41|617.57|613.57|617.64|613.64|617.41|613.41|22
1623311230000|2021-06-10 07:47:10|617.56|613.56|617.6|613.6|617.7|613.7|617.53|613.53|19
1623311240000|2021-06-10 07:47:20|617.59|613.59|617.53|613.53|617.62|613.62|617.53|613.53|19
1623311250000|2021-06-10 07:47:30|617.52|613.52|617.63|613.63|617.64|613.64|617.52|613.52|20
1623311260000|2021-06-10 07:47:40|617.66|613.66|617.64|613.64|617.66|613.66|617.63|613.63|17
1623311270000|2021-06-10 07:47:50|617.65|613.65|617.56|613.56|617.68|613.68|617.56|613.56|13
1623311280000|2021-06-10 07:48:00|617.57|613.57|617.14|613.14|617.58|613.58|617.14|613.14|21
1623311290000|2021-06-10 07:48:10|617.2|613.2|617.77|613.77|617.77|613.77|617.19|613.19|27
1623311300000|2021-06-10 07:48:20|617.75|613.75|617.76|613.76|617.77|613.77|617.74|613.74|17
1623311310000|2021-06-10 07:48:30|617.77|613.77|617.74|613.74|617.77|613.77|617.69|613.69|21
1623311320000|2021-06-10 07:48:40|617.87|613.87|617.92|613.92|618.03|614.03|617.86|613.86|24
1623311330000|2021-06-10 07:48:50|617.91|613.91|617.88|613.88|618.02|614.02|617.86|613.86|17
1623311340000|2021-06-10 07:49:00|617.98|613.98|618.09|614.09|618.09|614.09|617.96|613.96|15
1623311350000|2021-06-10 07:49:10|618.04|614.04|618.1|614.1|618.11|614.11|618.04|614.04|8
1623311360000|2021-06-10 07:49:20|618.04|614.04|619.06|615.06|619.23|615.23|618.04|614.04|26
1623311370000|2021-06-10 07:49:30|619.08|615.08|619.28|615.28|619.31|615.31|619.05|615.05|22
1623311380000|2021-06-10 07:49:40|619.29|615.29|619.15|615.15|619.31|615.31|619.15|615.15|13
1623311390000|2021-06-10 07:49:50|619.14|615.14|619.18|615.18|619.2|615.2|619.13|615.13|15
1623311400000|2021-06-10 07:50:00|619.17|615.17|619.09|615.09|619.24|615.24|619.09|615.09|21
1623311410000|2021-06-10 07:50:10|619.1|615.1|619.04|615.04|619.14|615.14|619.04|615.04|24
1623311420000|2021-06-10 07:50:20|619.03|615.03|618.96|614.96|619.1|615.1|618.94|614.94|18
1623311430000|2021-06-10 07:50:30|618.94|614.94|618.62|614.62|618.95|614.95|618.62|614.62|20
1623311440000|2021-06-10 07:50:40|618.64|614.64|618.68|614.68|618.74|614.74|618.61|614.61|18
1623311450000|2021-06-10 07:50:50|618.69|614.69|618.54|614.54|618.69|614.69|618.51|614.51|17
1623311460000|2021-06-10 07:51:00|618.55|614.55|618.76|614.76|618.76|614.76|618.55|614.55|22
1623311470000|2021-06-10 07:51:10|618.75|614.75|618.76|614.76|618.76|614.76|618.74|614.74|10
1623311480000|2021-06-10 07:51:20|618.75|614.75|618.58|614.58|618.76|614.76|618.58|614.58|13
1623311490000|2021-06-10 07:51:30|618.6|614.6|618.34|614.34|618.63|614.63|618.33|614.33|21
1623311500000|2021-06-10 07:51:40|618.43|614.43|618.36|614.36|618.43|614.43|618.34|614.34|15
1623311510000|2021-06-10 07:51:50|618.35|614.35|618.33|614.33|618.44|614.44|618.33|614.33|13
1623311520000|2021-06-10 07:52:00|618.34|614.34|617.95|613.95|618.43|614.43|617.94|613.94|22
1623311530000|2021-06-10 07:52:10|617.94|613.94|617.91|613.91|617.97|613.97|617.89|613.89|12
1623311540000|2021-06-10 07:52:20|617.9|613.9|617.77|613.77|617.9|613.9|617.76|613.76|5
1623311550000|2021-06-10 07:52:30|617.76|613.76|617.86|613.86|617.97|613.97|617.71|613.71|20
1623311560000|2021-06-10 07:52:40|617.85|613.85|617.92|613.92|617.93|613.93|617.83|613.83|22
1623311570000|2021-06-10 07:52:50|617.9|613.9|617.95|613.95|617.95|613.95|617.81|613.81|25
1623311580000|2021-06-10 07:53:00|617.97|613.97|617.94|613.94|618|614|617.93|613.93|17
1623311590000|2021-06-10 07:53:10|617.93|613.93|617.74|613.74|617.96|613.96|617.71|613.71|17
1623311600000|2021-06-10 07:53:20|617.73|613.73|617.61|613.61|617.74|613.74|617.6|613.6|19
1623311610000|2021-06-10 07:53:30|617.62|613.62|617.61|613.61|617.73|613.73|617.59|613.59|15
1623311620000|2021-06-10 07:53:40|617.62|613.62|617.5|613.5|617.62|613.62|617.48|613.48|15
1623311630000|2021-06-10 07:53:50|617.57|613.57|617.47|613.47|617.57|613.57|617.42|613.42|5
1623311640000|2021-06-10 07:54:00|617.35|613.35|617.66|613.66|617.69|613.69|617.35|613.35|27
1623311650000|2021-06-10 07:54:10|617.65|613.65|617.65|613.65|617.66|613.66|617.58|613.58|17
1623311660000|2021-06-10 07:54:20|617.64|613.64|617.43|613.43|617.64|613.64|617.39|613.39|28
1623311670000|2021-06-10 07:54:30|617.44|613.44|617.51|613.51|617.54|613.54|617.42|613.42|23
1623311680000|2021-06-10 07:54:40|617.47|613.47|617.56|613.56|617.56|613.56|617.46|613.46|17
1623311690000|2021-06-10 07:54:50|617.55|613.55|617.44|613.44|617.55|613.55|617.44|613.44|11
1623311700000|2021-06-10 07:55:00|617.43|613.43|617.44|613.44|617.45|613.45|617.42|613.42|12
1623311710000|2021-06-10 07:55:10|617.43|613.43|617.65|613.65|617.71|613.71|617.41|613.41|26
1623311720000|2021-06-10 07:55:20|617.63|613.63|617.73|613.73|617.74|613.74|617.63|613.63|23
1623311730000|2021-06-10 07:55:30|617.74|613.74|617.79|613.79|617.79|613.79|617.73|613.73|13
1623311740000|2021-06-10 07:55:40|617.8|613.8|617.85|613.85|617.94|613.94|617.79|613.79|12
1623311750000|2021-06-10 07:55:50|617.94|613.94|617.91|613.91|617.94|613.94|617.85|613.85|17
1623311760000|2021-06-10 07:56:00|617.92|613.92|617.9|613.9|617.92|613.92|617.88|613.88|8
1623311770000|2021-06-10 07:56:10|617.89|613.89|617.9|613.9|617.91|613.91|617.88|613.88|13
1623311780000|2021-06-10 07:56:20|617.89|613.89|617.84|613.84|617.91|613.91|617.84|613.84|15
1623311790000|2021-06-10 07:56:30|617.83|613.83|617.85|613.85|617.86|613.86|617.79|613.79|20
1623311800000|2021-06-10 07:56:40|617.86|613.86|617.85|613.85|617.86|613.86|617.83|613.83|19
1623311810000|2021-06-10 07:56:50|617.86|613.86|617.87|613.87|617.88|613.88|617.83|613.83|12
1623311820000|2021-06-10 07:57:00|617.88|613.88|617.92|613.92|617.94|613.94|617.87|613.87|13
1623311830000|2021-06-10 07:57:10|617.93|613.93|617.86|613.86|617.95|613.95|617.86|613.86|15
1623311840000|2021-06-10 07:57:20|617.85|613.85|617.88|613.88|617.91|613.91|617.85|613.85|17
1623311850000|2021-06-10 07:57:30|617.9|613.9|617.89|613.89|617.92|613.92|617.88|613.88|10
1623311860000|2021-06-10 07:57:40|617.88|613.88|617.92|613.92|617.92|613.92|617.84|613.84|21
1623311870000|2021-06-10 07:57:50|617.91|613.91|617.9|613.9|617.92|613.92|617.86|613.86|15
1623311880000|2021-06-10 07:58:00|617.87|613.87|617.87|613.87|617.91|613.91|617.87|613.87|13
1623311890000|2021-06-10 07:58:10|617.86|613.86|617.68|613.68|617.86|613.86|617.67|613.67|18
1623311900000|2021-06-10 07:58:20|617.69|613.69|617.71|613.71|617.72|613.72|617.66|613.66|19
1623311910000|2021-06-10 07:58:30|617.72|613.72|617.95|613.95|617.95|613.95|617.72|613.72|15
1623311920000|2021-06-10 07:58:40|617.93|613.93|617.95|613.95|617.97|613.97|617.83|613.83|13
1623311930000|2021-06-10 07:58:50|617.96|613.96|618.59|614.59|618.76|614.76|617.84|613.84|26
1623311940000|2021-06-10 07:59:00|618.51|614.51|618.56|614.56|618.78|614.78|618.41|614.41|17
1623311950000|2021-06-10 07:59:10|618.43|614.43|618.83|614.83|618.86|614.86|618.38|614.38|14
1623311960000|2021-06-10 07:59:20|618.82|614.82|618.79|614.79|618.86|614.86|618.78|614.78|15
1623311970000|2021-06-10 07:59:30|618.8|614.8|618.9|614.9|618.92|614.92|618.79|614.79|18
1623311980000|2021-06-10 07:59:40|618.87|614.87|618.8|614.8|618.97|614.97|618.78|614.78|22
1623311990000|2021-06-10 07:59:50|618.78|614.78|618.69|614.69|618.83|614.83|618.68|614.68|23
1623312000000|2021-06-10 08:00:00|618.68|614.68|618.61|614.61|618.69|614.69|618.6|614.6|12
1623312010000|2021-06-10 08:00:10|618.59|614.59|618.35|614.35|618.61|614.61|618.35|614.35|15
1623312020000|2021-06-10 08:00:20|618.34|614.34|618.02|614.02|618.37|614.37|618|614|17
1623312030000|2021-06-10 08:00:30|618.01|614.01|617.93|613.93|618.04|614.04|617.9|613.9|16
1623312040000|2021-06-10 08:00:40|617.89|613.89|617.99|613.99|618.02|614.02|617.89|613.89|19
1623312050000|2021-06-10 08:00:50|618.01|614.01|617.89|613.89|618.02|614.02|617.85|613.85|15
1623312060000|2021-06-10 08:01:00|617.9|613.9|617.87|613.87|617.9|613.9|617.76|613.76|16
1623312070000|2021-06-10 08:01:10|617.88|613.88|617.97|613.97|618|614|617.87|613.87|11
1623312080000|2021-06-10 08:01:20|617.96|613.96|617.99|613.99|617.99|613.99|617.96|613.96|10
1623312090000|2021-06-10 08:01:30|617.98|613.98|617.76|613.76|617.98|613.98|617.73|613.73|13
1623312100000|2021-06-10 08:01:40|617.71|613.71|617.79|613.79|617.8|613.8|617.69|613.69|20
1623312110000|2021-06-10 08:01:50|617.8|613.8|617.64|613.64|617.82|613.82|617.64|613.64|22
1623312120000|2021-06-10 08:02:00|617.62|613.62|616.53|612.53|617.62|613.62|616.47|612.47|27
1623312130000|2021-06-10 08:02:10|616.5|612.5|616.33|612.33|616.58|612.58|616.33|612.33|24
1623312140000|2021-06-10 08:02:20|616.34|612.34|615.95|611.95|616.35|612.35|615.87|611.87|25
1623312150000|2021-06-10 08:02:30|615.94|611.94|615.66|611.66|615.94|611.94|615.66|611.66|22
1623312160000|2021-06-10 08:02:40|615.63|611.63|615.7|611.7|615.91|611.91|615.5|611.5|26
1623312170000|2021-06-10 08:02:50|615.86|611.86|615.82|611.82|616.01|612.01|615.79|611.79|26
1623312180000|2021-06-10 08:03:00|615.79|611.79|616.16|612.16|616.36|612.36|615.79|611.79|29
1623312190000|2021-06-10 08:03:10|616.15|612.15|615.86|611.86|616.15|612.15|615.86|611.86|23
1623312200000|2021-06-10 08:03:20|615.85|611.85|615.67|611.67|615.92|611.92|615.67|611.67|24
1623312210000|2021-06-10 08:03:30|615.66|611.66|615.74|611.74|615.85|611.85|615.66|611.66|23
1623312220000|2021-06-10 08:03:40|615.75|611.75|615.75|611.75|615.77|611.77|615.68|611.68|28
1623312230000|2021-06-10 08:03:50|615.74|611.74|615.78|611.78|615.8|611.8|615.71|611.71|21
1623312240000|2021-06-10 08:04:00|615.74|611.74|615.76|611.76|615.82|611.82|615.7|611.7|15
1623312250000|2021-06-10 08:04:10|615.75|611.75|615.01|611.01|615.75|611.75|615|611|19
1623312260000|2021-06-10 08:04:20|615|611|614.84|610.84|615.01|611.01|614.64|610.64|25
1623312270000|2021-06-10 08:04:30|614.83|610.83|614.65|610.65|614.88|610.88|614.65|610.65|14
1623312280000|2021-06-10 08:04:40|614.63|610.63|614.67|610.67|614.74|610.74|614.56|610.56|25
1623312290000|2021-06-10 08:04:50|614.66|610.66|614.73|610.73|614.76|610.76|614.65|610.65|29
1623312300000|2021-06-10 08:05:00|614.72|610.72|614.99|610.99|615.02|611.02|614.68|610.68|29
1623312310000|2021-06-10 08:05:10|614.97|610.97|615.12|611.12|615.27|611.27|614.97|610.97|25
1623312320000|2021-06-10 08:05:20|615.11|611.11|614.88|610.88|615.14|611.14|614.85|610.85|22
1623312330000|2021-06-10 08:05:30|614.87|610.87|614.9|610.9|614.9|610.9|614.87|610.87|14
1623312340000|2021-06-10 08:05:40|614.89|610.89|614.91|610.91|614.99|610.99|614.89|610.89|20
1623312350000|2021-06-10 08:05:50|614.9|610.9|614.82|610.82|614.9|610.9|614.72|610.72|28
1623312360000|2021-06-10 08:06:00|614.83|610.83|614.22|610.22|614.83|610.83|614.03|610.03|27
1623312370000|2021-06-10 08:06:10|614.23|610.23|614.15|610.15|614.23|610.23|614.14|610.14|20
1623312380000|2021-06-10 08:06:20|614.09|610.09|614.04|610.04|614.09|610.09|614.04|610.04|13
1623312390000|2021-06-10 08:06:30|614.05|610.05|614.04|610.04|614.08|610.08|613.99|609.99|18
1623312400000|2021-06-10 08:06:40|614.03|610.03|613.92|609.92|614.05|610.05|613.92|609.92|8
1623312410000|2021-06-10 08:06:50|613.93|609.93|613.9|609.9|613.94|609.94|613.89|609.89|9
1623312420000|2021-06-10 08:07:00|613.88|609.88|613.84|609.84|613.88|609.88|613.61|609.61|27
1623312430000|2021-06-10 08:07:10|613.88|609.88|613.76|609.76|613.89|609.89|613.75|609.75|14
1623312440000|2021-06-10 08:07:20|613.77|609.77|613.83|609.83|613.83|609.83|613.62|609.62|17
1623312450000|2021-06-10 08:07:30|613.82|609.82|614.15|610.15|614.15|610.15|613.82|609.82|23
1623312460000|2021-06-10 08:07:40|614.12|610.12|613.87|609.87|614.15|610.15|613.87|609.87|21
1623312470000|2021-06-10 08:07:50|613.92|609.92|614.14|610.14|614.14|610.14|613.88|609.88|23
1623312480000|2021-06-10 08:08:00|614.15|610.15|614.23|610.23|614.31|610.31|614.04|610.04|21
1623312490000|2021-06-10 08:08:10|614.27|610.27|614.21|610.21|614.27|610.27|614.19|610.19|12
1623312500000|2021-06-10 08:08:20|614.2|610.2|614.28|610.28|614.3|610.3|614.02|610.02|17
1623312510000|2021-06-10 08:08:30|614.3|610.3|614.63|610.63|614.64|610.64|614.18|610.18|30
1623312520000|2021-06-10 08:08:40|614.65|610.65|615.27|611.27|615.27|611.27|614.65|610.65|15
1623312530000|2021-06-10 08:08:50|615.25|611.25|615.26|611.26|615.27|611.27|615.25|611.25|5
1623312540000|2021-06-10 08:09:00|615.23|611.23|614.81|610.81|615.23|611.23|614.75|610.75|23
1623312550000|2021-06-10 08:09:10|614.77|610.77|614.39|610.39|614.82|610.82|614.39|610.39|23
1623312560000|2021-06-10 08:09:20|614.38|610.38|614.15|610.15|614.39|610.39|614.15|610.15|15
1623312570000|2021-06-10 08:09:30|614.16|610.16|613.9|609.9|614.16|610.16|613.89|609.89|19
1623312580000|2021-06-10 08:09:40|613.91|609.91|614.22|610.22|614.24|610.24|613.9|609.9|19
1623312590000|2021-06-10 08:09:50|614.21|610.21|614.18|610.18|614.45|610.45|614.18|610.18|21
1623312600000|2021-06-10 08:10:00|614.19|610.19|614.74|610.74|614.74|610.74|614.19|610.19|33
1623312610000|2021-06-10 08:10:10|614.53|610.53|615.1|611.1|615.14|611.14|614.51|610.51|25
1623312620000|2021-06-10 08:10:20|615.11|611.11|614.89|610.89|615.16|611.16|614.86|610.86|25
1623312630000|2021-06-10 08:10:30|614.86|610.86|614.61|610.61|614.98|610.98|614.53|610.53|29
1623312640000|2021-06-10 08:10:40|614.62|610.62|614.64|610.64|614.65|610.65|614.56|610.56|22
1623312650000|2021-06-10 08:10:50|614.68|610.68|615.01|611.01|615.04|611.04|614.68|610.68|24
1623312660000|2021-06-10 08:11:00|615|611|615.2|611.2|615.2|611.2|615|611|21
1623312670000|2021-06-10 08:11:10|615.19|611.19|615.24|611.24|615.27|611.27|615.18|611.18|21
1623312680000|2021-06-10 08:11:20|615.23|611.23|615.33|611.33|615.37|611.37|615.21|611.21|15
1623312690000|2021-06-10 08:11:30|615.34|611.34|615.41|611.41|615.46|611.46|615.33|611.33|15
1623312700000|2021-06-10 08:11:40|615.46|611.46|615.46|611.46|615.46|611.46|615.45|611.45|7
1623312710000|2021-06-10 08:11:50|615.41|611.41|615.41|611.41|615.41|611.41|615.41|611.41|1
1623312720000|2021-06-10 08:12:00|615.57|611.57|616.22|612.22|616.31|612.31|615.57|611.57|30
1623312730000|2021-06-10 08:12:10|616.21|612.21|616.23|612.23|616.24|612.24|616.21|612.21|13
1623312740000|2021-06-10 08:12:20|616.22|612.22|616.24|612.24|616.24|612.24|616.22|612.22|5
1623312750000|2021-06-10 08:12:30|616.23|612.23|616.19|612.19|616.23|612.23|616.17|612.17|11
1623312760000|2021-06-10 08:12:40|616.18|612.18|616.17|612.17|616.22|612.22|616.12|612.12|15
1623312770000|2021-06-10 08:12:50|616.15|612.15|616.15|612.15|616.17|612.17|616.12|612.12|12
1623312780000|2021-06-10 08:13:00|616.18|612.18|615.77|611.77|616.18|612.18|615.72|611.72|15
1623312790000|2021-06-10 08:13:10|615.76|611.76|615.67|611.67|615.76|611.76|615.67|611.67|14
1623312800000|2021-06-10 08:13:20|615.69|611.69|615.71|611.71|615.82|611.82|615.68|611.68|12
1623312810000|2021-06-10 08:13:30|615.73|611.73|616.03|612.03|616.03|612.03|615.73|611.73|10
1623312820000|2021-06-10 08:13:40|616.06|612.06|615.93|611.93|616.06|612.06|615.93|611.93|4
1623312830000|2021-06-10 08:13:50|616.02|612.02|616.16|612.16|616.16|612.16|615.93|611.93|14
1623312840000|2021-06-10 08:14:00|616.35|612.35|616.43|612.43|616.45|612.45|616.24|612.24|18
1623312850000|2021-06-10 08:14:10|616.42|612.42|616.47|612.47|616.47|612.47|616.42|612.42|2
1623312860000|2021-06-10 08:14:20|616.45|612.45|616.51|612.51|616.51|612.51|616.45|612.45|9
1623312870000|2021-06-10 08:14:30|616.49|612.49|616.62|612.62|616.76|612.76|616.49|612.49|19
1623312880000|2021-06-10 08:14:40|616.77|612.77|616.88|612.88|616.88|612.88|616.77|612.77|2
1623312890000|2021-06-10 08:14:50|617|613|617.1|613.1|617.1|613.1|616.84|612.84|6
1623312900000|2021-06-10 08:15:00|617.09|613.09|616.75|612.75|617.09|613.09|616.67|612.67|17
1623312910000|2021-06-10 08:15:10|616.67|612.67|616.62|612.62|616.94|612.94|616.62|612.62|16
1623312920000|2021-06-10 08:15:20|616.61|612.61|616.72|612.72|616.72|612.72|616.61|612.61|22
1623312930000|2021-06-10 08:15:30|616.74|612.74|616.48|612.48|616.82|612.82|616.41|612.41|21
1623312940000|2021-06-10 08:15:40|616.49|612.49|616.38|612.38|616.49|612.49|616.38|612.38|12
1623312950000|2021-06-10 08:15:50|616.46|612.46|616.3|612.3|616.47|612.47|616.23|612.23|18
1623312960000|2021-06-10 08:16:00|616.32|612.32|616.18|612.18|616.38|612.38|616.09|612.09|20
1623312970000|2021-06-10 08:16:10|616.15|612.15|616.19|612.19|616.19|612.19|616.04|612.04|18
1623312980000|2021-06-10 08:16:20|616.18|612.18|616.3|612.3|616.36|612.36|616.12|612.12|30
1623312990000|2021-06-10 08:16:30|616.29|612.29|615.98|611.98|616.29|612.29|615.97|611.97|17
1623313000000|2021-06-10 08:16:40|615.99|611.99|615.95|611.95|616.02|612.02|615.91|611.91|15
1623313010000|2021-06-10 08:16:50|615.94|611.94|616.23|612.23|616.23|612.23|615.94|611.94|25
1623313020000|2021-06-10 08:17:00|616.21|612.21|616.1|612.1|616.28|612.28|616.08|612.08|17
1623313030000|2021-06-10 08:17:10|616.09|612.09|616.31|612.31|616.36|612.36|616.09|612.09|14
1623313040000|2021-06-10 08:17:20|616.43|612.43|616.43|612.43|616.45|612.45|616.36|612.36|6
1623313050000|2021-06-10 08:17:30|616.42|612.42|617.7|613.7|617.76|613.76|616.36|612.36|29
1623313060000|2021-06-10 08:17:40|617.67|613.67|617.76|613.76|617.79|613.79|617.62|613.62|18
1623313070000|2021-06-10 08:17:50|617.71|613.71|617.64|613.64|617.72|613.72|617.51|613.51|28
1623313080000|2021-06-10 08:18:00|617.63|613.63|617.94|613.94|617.96|613.96|617.63|613.63|16
1623313090000|2021-06-10 08:18:10|617.92|613.92|618.17|614.17|618.18|614.18|617.83|613.83|29
1623313100000|2021-06-10 08:18:20|618.16|614.16|618.12|614.12|618.18|614.18|618.12|614.12|22
1623313110000|2021-06-10 08:18:30|618.17|614.17|617.99|613.99|618.17|614.17|617.95|613.95|24
1623313120000|2021-06-10 08:18:40|617.98|613.98|617.81|613.81|617.98|613.98|617.79|613.79|15
1623313130000|2021-06-10 08:18:50|617.8|613.8|617.63|613.63|617.8|613.8|617.6|613.6|11
1623313140000|2021-06-10 08:19:00|617.6|613.6|617.89|613.89|617.9|613.9|617.6|613.6|23
1623313150000|2021-06-10 08:19:10|617.9|613.9|618.09|614.09|618.09|614.09|617.87|613.87|18
1623313160000|2021-06-10 08:19:20|617.97|613.97|617.83|613.83|618.04|614.04|617.74|613.74|32
1623313170000|2021-06-10 08:19:30|617.86|613.86|617.96|613.96|617.99|613.99|617.86|613.86|26
1623313180000|2021-06-10 08:19:40|617.98|613.98|618.01|614.01|618.03|614.03|617.95|613.95|17
1623313190000|2021-06-10 08:19:50|618.02|614.02|617.93|613.93|618.1|614.1|617.93|613.93|8
1623313200000|2021-06-10 08:20:00|618.03|614.03|618.03|614.03|618.06|614.06|618.01|614.01|18
1623313210000|2021-06-10 08:20:10|618.01|614.01|618.07|614.07|618.17|614.17|617.97|613.97|25
1623313220000|2021-06-10 08:20:20|618.08|614.08|618.25|614.25|618.35|614.35|618.07|614.07|25
1623313230000|2021-06-10 08:20:30|618.23|614.23|618.74|614.74|618.88|614.88|618.23|614.23|25
1623313240000|2021-06-10 08:20:40|618.73|614.73|618.65|614.65|618.89|614.89|618.59|614.59|24
1623313250000|2021-06-10 08:20:50|618.64|614.64|618.71|614.71|618.77|614.77|618.64|614.64|13
1623313260000|2021-06-10 08:21:00|618.7|614.7|618.7|614.7|618.75|614.75|618.57|614.57|21
1623313270000|2021-06-10 08:21:10|618.71|614.71|618.58|614.58|618.77|614.77|618.58|614.58|14
1623313280000|2021-06-10 08:21:20|618.54|614.54|618.11|614.11|618.55|614.55|618.09|614.09|20
1623313290000|2021-06-10 08:21:30|618.1|614.1|618.33|614.33|618.34|614.34|618.09|614.09|26
1623313300000|2021-06-10 08:21:40|618.34|614.34|618.2|614.2|618.35|614.35|618.19|614.19|19
1623313310000|2021-06-10 08:21:50|618.21|614.21|618.2|614.2|618.21|614.21|618.18|614.18|10
1623313320000|2021-06-10 08:22:00|618.21|614.21|618.25|614.25|618.27|614.27|618.21|614.21|16
1623313330000|2021-06-10 08:22:10|618.24|614.24|618.18|614.18|618.27|614.27|618.18|614.18|13
1623313340000|2021-06-10 08:22:20|618.19|614.19|618.08|614.08|618.19|614.19|618.07|614.07|18
1623313350000|2021-06-10 08:22:30|618.07|614.07|617.88|613.88|618.08|614.08|617.88|613.88|9
1623313360000|2021-06-10 08:22:40|617.82|613.82|617.7|613.7|617.87|613.87|617.69|613.69|14
1623313370000|2021-06-10 08:22:50|617.64|613.64|617.35|613.35|617.64|613.64|617.34|613.34|23
1623313380000|2021-06-10 08:23:00|617.33|613.33|617.63|613.63|617.63|613.63|617.32|613.32|33
1623313390000|2021-06-10 08:23:10|617.62|613.62|617.74|613.74|617.74|613.74|617.59|613.59|23
1623313400000|2021-06-10 08:23:20|617.76|613.76|618.09|614.09|618.11|614.11|617.76|613.76|14
1623313410000|2021-06-10 08:23:30|617.93|613.93|618.13|614.13|618.13|614.13|617.93|613.93|19
1623313420000|2021-06-10 08:23:40|617.96|613.96|617.95|613.95|618.01|614.01|617.95|613.95|16
1623313430000|2021-06-10 08:23:50|617.92|613.92|617.75|613.75|618.05|614.05|617.75|613.75|19
1623313440000|2021-06-10 08:24:00|617.77|613.77|617.77|613.77|617.79|613.79|617.74|613.74|15
1623313450000|2021-06-10 08:24:10|617.76|613.76|617.88|613.88|617.89|613.89|617.76|613.76|17
1623313460000|2021-06-10 08:24:20|617.89|613.89|618.02|614.02|618.05|614.05|617.87|613.87|22
1623313470000|2021-06-10 08:24:30|617.99|613.99|617.98|613.98|617.99|613.99|617.97|613.97|10
1623313480000|2021-06-10 08:24:40|617.99|613.99|618.32|614.32|618.32|614.32|617.99|613.99|10
1623313490000|2021-06-10 08:24:50|618.33|614.33|618.73|614.73|618.91|614.91|618.33|614.33|15
1623313500000|2021-06-10 08:25:00|618.54|614.54|618.87|614.87|618.88|614.88|618.52|614.52|25
1623313510000|2021-06-10 08:25:10|618.88|614.88|619.04|615.04|619.04|615.04|618.78|614.78|14
1623313520000|2021-06-10 08:25:20|618.91|614.91|619.02|615.02|619.06|615.06|618.9|614.9|22
1623313530000|2021-06-10 08:25:30|619.01|615.01|619.09|615.09|619.16|615.16|618.92|614.92|29
1623313540000|2021-06-10 08:25:40|619.15|615.15|619.11|615.11|619.16|615.16|619.02|615.02|23
1623313550000|2021-06-10 08:25:50|619.1|615.1|618.92|614.92|619.1|615.1|618.77|614.77|23
1623313560000|2021-06-10 08:26:00|618.91|614.91|618.37|614.37|618.92|614.92|618.33|614.33|17
1623313570000|2021-06-10 08:26:10|618.46|614.46|618.48|614.48|618.51|614.51|618.29|614.29|27
1623313580000|2021-06-10 08:26:20|618.5|614.5|618.45|614.45|618.56|614.56|618.37|614.37|18
1623313590000|2021-06-10 08:26:30|618.49|614.49|618.52|614.52|618.58|614.58|618.39|614.39|19
1623313600000|2021-06-10 08:26:40|618.47|614.47|618.43|614.43|618.58|614.58|618.42|614.42|13
1623313610000|2021-06-10 08:26:50|618.44|614.44|618.25|614.25|618.44|614.44|618.25|614.25|16
1623313620000|2021-06-10 08:27:00|618.26|614.26|618.2|614.2|618.31|614.31|618.14|614.14|14
1623313630000|2021-06-10 08:27:10|618.23|614.23|618.4|614.4|618.4|614.4|618.18|614.18|21
1623313640000|2021-06-10 08:27:20|618.39|614.39|618.15|614.15|618.39|614.39|618.14|614.14|17
1623313650000|2021-06-10 08:27:30|618.16|614.16|618.23|614.23|618.23|614.23|618.15|614.15|12
1623313660000|2021-06-10 08:27:40|618.24|614.24|618.24|614.24|618.24|614.24|618.22|614.22|7
1623313670000|2021-06-10 08:27:50|618.23|614.23|618.22|614.22|618.24|614.24|618.18|614.18|14
1623313680000|2021-06-10 08:28:00|618.25|614.25|617.36|613.36|618.26|614.26|617.36|613.36|31
1623313690000|2021-06-10 08:28:10|617.3|613.3|617.05|613.05|617.32|613.32|617.03|613.03|20
1623313700000|2021-06-10 08:28:20|617.04|613.04|617.19|613.19|617.37|613.37|617.04|613.04|15
1623313710000|2021-06-10 08:28:30|617.18|613.18|617.4|613.4|617.4|613.4|617.18|613.18|10
1623313720000|2021-06-10 08:28:40|617.39|613.39|617.21|613.21|617.39|613.39|617.21|613.21|15
1623313730000|2021-06-10 08:28:50|617.23|613.23|617.21|613.21|617.28|613.28|617.2|613.2|11
1623313740000|2021-06-10 08:29:00|617.22|613.22|617.21|613.21|617.23|613.23|617.2|613.2|15
1623313750000|2021-06-10 08:29:10|617.22|613.22|617.23|613.23|617.23|613.23|617.21|613.21|16
1623313760000|2021-06-10 08:29:20|617.21|613.21|617.23|613.23|617.23|613.23|617.21|613.21|4
1623313770000|2021-06-10 08:29:30|617.22|613.22|617.2|613.2|617.22|613.22|617.14|613.14|14
1623313780000|2021-06-10 08:29:40|617.21|613.21|617.19|613.19|617.22|613.22|617.18|613.18|9
1623313790000|2021-06-10 08:29:50|617.21|613.21|617.16|613.16|617.26|613.26|617.13|613.13|14
1623313800000|2021-06-10 08:30:00|617.15|613.15|617.03|613.03|617.23|613.23|617.02|613.02|16
1623313810000|2021-06-10 08:30:10|617.01|613.01|616.78|612.78|617.01|613.01|616.72|612.72|15
1623313820000|2021-06-10 08:30:20|616.82|612.82|616.9|612.9|616.93|612.93|616.82|612.82|16
1623313830000|2021-06-10 08:30:30|616.89|612.89|616.81|612.81|616.9|612.9|616.81|612.81|12
1623313840000|2021-06-10 08:30:40|616.82|612.82|616.73|612.73|616.82|612.82|616.65|612.65|19
1623313850000|2021-06-10 08:30:50|616.74|612.74|616.72|612.72|616.78|612.78|616.72|612.72|12
1623313860000|2021-06-10 08:31:00|616.75|612.75|617.95|613.95|617.95|613.95|616.72|612.72|27
1623313870000|2021-06-10 08:31:10|617.91|613.91|617.91|613.91|618.1|614.1|617.83|613.83|28
1623313880000|2021-06-10 08:31:20|617.93|613.93|617.97|613.97|618.09|614.09|617.91|613.91|22
1623313890000|2021-06-10 08:31:30|618.03|614.03|617.95|613.95|618.03|614.03|617.9|613.9|20
1623313900000|2021-06-10 08:31:40|617.96|613.96|617.98|613.98|618.04|614.04|617.9|613.9|15
1623313910000|2021-06-10 08:31:50|617.96|613.96|617.91|613.91|618.04|614.04|617.91|613.91|16
1623313920000|2021-06-10 08:32:00|618.01|614.01|617.83|613.83|618.01|614.01|617.81|613.81|15
1623313930000|2021-06-10 08:32:10|617.84|613.84|617.85|613.85|618.06|614.06|617.81|613.81|19
1623313940000|2021-06-10 08:32:20|617.86|613.86|617.09|613.09|617.86|613.86|617.09|613.09|26
1623313950000|2021-06-10 08:32:30|617.1|613.1|616.92|612.92|617.11|613.11|616.92|612.92|26
1623313960000|2021-06-10 08:32:40|616.94|612.94|616.97|612.97|616.97|612.97|616.75|612.75|21
1623313970000|2021-06-10 08:32:50|616.95|612.95|616.22|612.22|616.95|612.95|616.22|612.22|29
1623313980000|2021-06-10 08:33:00|616.24|612.24|616.22|612.22|616.25|612.25|616.2|612.2|11
1623313990000|2021-06-10 08:33:10|616.21|612.21|615.98|611.98|616.25|612.25|615.97|611.97|19
1623314000000|2021-06-10 08:33:20|615.97|611.97|615.91|611.91|615.97|611.97|615.9|611.9|10
1623314010000|2021-06-10 08:33:30|615.97|611.97|615.67|611.67|616.06|612.06|615.67|611.67|31
1623314020000|2021-06-10 08:33:40|615.68|611.68|615.2|611.2|615.8|611.8|615.2|611.2|29
1623314030000|2021-06-10 08:33:50|615.22|611.22|615.64|611.64|615.64|611.64|615.21|611.21|30
1623314040000|2021-06-10 08:34:00|615.66|611.66|616.14|612.14|616.19|612.19|615.65|611.65|30
1623314050000|2021-06-10 08:34:10|616.12|612.12|616.18|612.18|616.19|612.19|616.05|612.05|27
1623314060000|2021-06-10 08:34:20|616.19|612.19|616.03|612.03|616.22|612.22|615.92|611.92|19
1623314070000|2021-06-10 08:34:30|616.02|612.02|615.5|611.5|616.02|612.02|615.49|611.49|26
1623314080000|2021-06-10 08:34:40|615.52|611.52|615.25|611.25|615.53|611.53|615.22|611.22|20
1623314090000|2021-06-10 08:34:50|615.35|611.35|615.44|611.44|615.45|611.45|615.33|611.33|10
1623314100000|2021-06-10 08:35:00|615.43|611.43|615.37|611.37|615.43|611.43|615.37|611.37|6
1623314110000|2021-06-10 08:35:10|615.39|611.39|615.37|611.37|615.39|611.39|615.37|611.37|4
1623314120000|2021-06-10 08:35:20|615.38|611.38|614.83|610.83|615.38|611.38|614.78|610.78|29
1623314130000|2021-06-10 08:35:30|614.77|610.77|614.69|610.69|614.85|610.85|614.64|610.64|21
1623314140000|2021-06-10 08:35:40|614.7|610.7|614.69|610.69|614.75|610.75|614.69|610.69|10
1623314150000|2021-06-10 08:35:50|614.64|610.64|614.05|610.05|614.65|610.65|614.05|610.05|18
1623314160000|2021-06-10 08:36:00|614.06|610.06|614.35|610.35|614.49|610.49|614.06|610.06|34
1623314170000|2021-06-10 08:36:10|614.36|610.36|614.18|610.18|614.36|610.36|613.97|609.97|30
1623314180000|2021-06-10 08:36:20|614.21|610.21|613.96|609.96|614.3|610.3|613.96|609.96|28
1623314190000|2021-06-10 08:36:30|613.91|609.91|613.87|609.87|613.93|609.93|613.8|609.8|25
1623314200000|2021-06-10 08:36:40|613.86|609.86|613.71|609.71|613.92|609.92|613.7|609.7|19
1623314210000|2021-06-10 08:36:50|613.72|609.72|613.52|609.52|613.72|609.72|613.47|609.47|29
1623314220000|2021-06-10 08:37:00|613.6|609.6|613.42|609.42|613.86|609.86|613.41|609.41|27
1623314230000|2021-06-10 08:37:10|613.37|609.37|613.18|609.18|613.46|609.46|613.13|609.13|27
1623314240000|2021-06-10 08:37:20|613.17|609.17|613.27|609.27|613.3|609.3|613.17|609.17|29
1623314250000|2021-06-10 08:37:30|613.34|609.34|613.18|609.18|613.44|609.44|613.17|609.17|30
1623314260000|2021-06-10 08:37:40|613.19|609.19|613.07|609.07|613.22|609.22|613.07|609.07|19
1623314270000|2021-06-10 08:37:50|613.09|609.09|613.08|609.08|613.1|609.1|613.06|609.06|10
1623314280000|2021-06-10 08:38:00|613.09|609.09|613.15|609.15|613.33|609.33|613.08|609.08|27
1623314290000|2021-06-10 08:38:10|613.14|609.14|613.12|609.12|613.29|609.29|613.12|609.12|20
1623314300000|2021-06-10 08:38:20|613.09|609.09|612.77|608.77|613.13|609.13|612.77|608.77|14
1623314310000|2021-06-10 08:38:30|612.65|608.65|611.7|607.7|612.66|608.66|611.65|607.65|24
1623314320000|2021-06-10 08:38:40|611.37|607.37|610.94|606.94|611.42|607.42|610.72|606.72|22
1623314330000|2021-06-10 08:38:50|610.96|606.96|610.97|606.97|610.98|606.98|610.48|606.48|20
1623314340000|2021-06-10 08:39:00|610.85|606.85|611.02|607.02|611.31|607.31|610.75|606.75|35
1623314350000|2021-06-10 08:39:10|611.03|607.03|610.38|606.38|611.04|607.04|610.26|606.26|16
1623314360000|2021-06-10 08:39:20|610.4|606.4|610.05|606.05|610.4|606.4|610.01|606.01|16
1623314370000|2021-06-10 08:39:30|609.98|605.98|609.97|605.97|609.98|605.98|609.9|605.9|21
1623314380000|2021-06-10 08:39:40|610.08|606.08|610.14|606.14|610.23|606.23|609.96|605.96|28
1623314390000|2021-06-10 08:39:50|610.12|606.12|610.13|606.13|610.18|606.18|610.09|606.09|24
1623314400000|2021-06-10 08:40:00|610.15|606.15|610.48|606.48|610.48|606.48|610.14|606.14|30
1623314410000|2021-06-10 08:40:10|610.7|606.7|609.6|605.6|610.7|606.7|609.58|605.58|31
1623314420000|2021-06-10 08:40:20|609.47|605.47|607.8|603.8|609.47|605.47|607.8|603.8|28
1623314430000|2021-06-10 08:40:30|607.95|603.95|607.52|603.52|607.95|603.95|607.42|603.42|30
1623314440000|2021-06-10 08:40:40|607.55|603.55|608.3|604.3|608.53|604.53|607.54|603.54|31
1623314450000|2021-06-10 08:40:50|608.28|604.28|608.71|604.71|608.71|604.71|608.08|604.08|19
1623314460000|2021-06-10 08:41:00|608.37|604.37|608.49|604.49|608.83|604.83|608.37|604.37|17
1623314470000|2021-06-10 08:41:10|608.44|604.44|609.18|605.18|609.18|605.18|608.37|604.37|27
1623314480000|2021-06-10 08:41:20|609.34|605.34|609.35|605.35|609.63|605.63|608.7|604.7|28
1623314490000|2021-06-10 08:41:30|609.39|605.39|609.1|605.1|609.47|605.47|609.1|605.1|21
1623314500000|2021-06-10 08:41:40|609.12|605.12|609.3|605.3|609.34|605.34|609.12|605.12|29
1623314510000|2021-06-10 08:41:50|609.36|605.36|609.38|605.38|609.49|605.49|609.35|605.35|18
1623314520000|2021-06-10 08:42:00|609.39|605.39|608.96|604.96|609.45|605.45|608.93|604.93|30
1623314530000|2021-06-10 08:42:10|608.94|604.94|609.2|605.2|609.2|605.2|608.72|604.72|32
1623314540000|2021-06-10 08:42:20|609.19|605.19|609.16|605.16|609.2|605.2|609.09|605.09|10
1623314550000|2021-06-10 08:42:30|609.17|605.17|608.97|604.97|609.17|605.17|608.97|604.97|18
1623314560000|2021-06-10 08:42:40|608.96|604.96|608.9|604.9|608.96|604.96|608.9|604.9|10
1623314570000|2021-06-10 08:42:50|608.98|604.98|608.93|604.93|608.98|604.98|608.74|604.74|18
1623314580000|2021-06-10 08:43:00|608.97|604.97|609.13|605.13|609.21|605.21|608.97|604.97|18
1623314590000|2021-06-10 08:43:10|608.96|604.96|609.29|605.29|609.29|605.29|608.94|604.94|17
1623314600000|2021-06-10 08:43:20|609.23|605.23|609.48|605.48|609.51|605.51|609.23|605.23|15
1623314610000|2021-06-10 08:43:30|609.45|605.45|609.48|605.48|609.91|605.91|609.39|605.39|27
1623314620000|2021-06-10 08:43:40|609.49|605.49|609.86|605.86|610.1|606.1|609.39|605.39|31
1623314630000|2021-06-10 08:43:50|609.8|605.8|609.53|605.53|609.8|605.8|609.53|605.53|25
1623314640000|2021-06-10 08:44:00|609.48|605.48|608.96|604.96|609.54|605.54|608.9|604.9|33
1623314650000|2021-06-10 08:44:10|608.89|604.89|609.28|605.28|609.34|605.34|608.89|604.89|23
1623314660000|2021-06-10 08:44:20|609.29|605.29|609.25|605.25|609.29|605.29|609.19|605.19|26
1623314670000|2021-06-10 08:44:30|609.23|605.23|608.43|604.43|609.23|605.23|608.34|604.34|27
1623314680000|2021-06-10 08:44:40|608.4|604.4|608.17|604.17|608.46|604.46|608.17|604.17|21
1623314690000|2021-06-10 08:44:50|608.18|604.18|608.46|604.46|608.6|604.6|608.17|604.17|24
1623314700000|2021-06-10 08:45:00|608.48|604.48|608.85|604.85|608.94|604.94|608.48|604.48|22
1623314710000|2021-06-10 08:45:10|608.86|604.86|609.39|605.39|609.51|605.51|608.73|604.73|27
1623314720000|2021-06-10 08:45:20|609.46|605.46|608.9|604.9|609.47|605.47|608.82|604.82|30
1623314730000|2021-06-10 08:45:30|608.88|604.88|608.33|604.33|608.96|604.96|608.33|604.33|35
1623314740000|2021-06-10 08:45:40|608.35|604.35|608.18|604.18|608.35|604.35|608.03|604.03|22
1623314750000|2021-06-10 08:45:50|608.14|604.14|608.03|604.03|608.14|604.14|607.55|603.55|27
1623314760000|2021-06-10 08:46:00|608.04|604.04|607.94|603.94|608.38|604.38|607.94|603.94|29
1623314770000|2021-06-10 08:46:10|607.9|603.9|607.48|603.48|607.91|603.91|607.47|603.47|27
1623314780000|2021-06-10 08:46:20|607.47|603.47|607.46|603.46|607.47|603.47|607.37|603.37|11
1623314790000|2021-06-10 08:46:30|607.45|603.45|607.61|603.61|607.67|603.67|607.42|603.42|20
1623314800000|2021-06-10 08:46:40|607.58|603.58|607.18|603.18|607.58|603.58|607.18|603.18|27
1623314810000|2021-06-10 08:46:50|607.19|603.19|607.29|603.29|607.29|603.29|606.83|602.83|34
1623314820000|2021-06-10 08:47:00|607.14|603.14|607.3|603.3|607.38|603.38|607.1|603.1|34
1623314830000|2021-06-10 08:47:10|607.36|603.36|607.49|603.49|607.63|603.63|607.26|603.26|16
1623314840000|2021-06-10 08:47:20|607.64|603.64|607.76|603.76|607.89|603.89|607.3|603.3|12
1623314850000|2021-06-10 08:47:30|607.77|603.77|607.56|603.56|607.77|603.77|607.3|603.3|16
1623314860000|2021-06-10 08:47:40|607.3|603.3|607.46|603.46|607.57|603.57|607.3|603.3|26
1623314870000|2021-06-10 08:47:50|607.39|603.39|607.3|603.3|607.48|603.48|607.19|603.19|26
1623314880000|2021-06-10 08:48:00|607.21|603.21|607.58|603.58|607.66|603.66|607.21|603.21|30
1623314890000|2021-06-10 08:48:10|607.57|603.57|607.49|603.49|607.62|603.62|607.46|603.46|33
1623314900000|2021-06-10 08:48:20|607.53|603.53|607.61|603.61|607.79|603.79|607.51|603.51|25
1623314910000|2021-06-10 08:48:30|607.68|603.68|607.87|603.87|607.9|603.9|607.63|603.63|26
1623314920000|2021-06-10 08:48:40|607.9|603.9|608.29|604.29|608.29|604.29|607.85|603.85|22
1623314930000|2021-06-10 08:48:50|608.23|604.23|608.22|604.22|608.33|604.33|608.04|604.04|32
1623314940000|2021-06-10 08:49:00|608.31|604.31|607.97|603.97|608.31|604.31|607.93|603.93|32
1623314950000|2021-06-10 08:49:10|607.98|603.98|607.57|603.57|607.99|603.99|607.57|603.57|27
1623314960000|2021-06-10 08:49:20|607.52|603.52|607.37|603.37|607.65|603.65|607.29|603.29|33
1623314970000|2021-06-10 08:49:30|607.32|603.32|607.56|603.56|607.59|603.59|607.32|603.32|30
1623314980000|2021-06-10 08:49:40|607.58|603.58|608.56|604.56|608.56|604.56|607.54|603.54|26
1623314990000|2021-06-10 08:49:50|608.54|604.54|608.44|604.44|608.59|604.59|608.31|604.31|25
1623315000000|2021-06-10 08:50:00|608.5|604.5|608.56|604.56|608.65|604.65|608.46|604.46|20
1623315010000|2021-06-10 08:50:10|608.55|604.55|608.59|604.59|608.76|604.76|608.55|604.55|13
1623315020000|2021-06-10 08:50:20|608.56|604.56|608.53|604.53|608.56|604.56|608.34|604.34|30
1623315030000|2021-06-10 08:50:30|608.56|604.56|608.51|604.51|608.56|604.56|608.42|604.42|24
1623315040000|2021-06-10 08:50:40|608.52|604.52|608.46|604.46|608.56|604.56|608.46|604.46|17
1623315050000|2021-06-10 08:50:50|608.49|604.49|608.53|604.53|608.56|604.56|608.28|604.28|31
1623315060000|2021-06-10 08:51:00|608.55|604.55|608.57|604.57|608.68|604.68|608.55|604.55|15
1623315070000|2021-06-10 08:51:10|608.69|604.69|608.96|604.96|609.44|605.44|608.57|604.57|17
1623315080000|2021-06-10 08:51:20|609.54|605.54|609.7|605.7|609.7|605.7|608.63|604.63|20
1623315090000|2021-06-10 08:51:30|609.72|605.72|609.77|605.77|609.96|605.96|609.16|605.16|19
1623315100000|2021-06-10 08:51:40|609.73|605.73|609.98|605.98|610.04|606.04|609.73|605.73|26
1623315110000|2021-06-10 08:51:50|610.04|606.04|610.52|606.52|610.52|606.52|610.04|606.04|26
1623315120000|2021-06-10 08:52:00|610.51|606.51|610.65|606.65|610.67|606.67|610.49|606.49|20
1623315130000|2021-06-10 08:52:10|610.62|606.62|610.45|606.45|610.62|606.62|610.26|606.26|22
1623315140000|2021-06-10 08:52:20|610.46|606.46|610.61|606.61|610.63|606.63|610.46|606.46|30
1623315150000|2021-06-10 08:52:30|610.6|606.6|610.72|606.72|610.78|606.78|610.59|606.59|26
1623315160000|2021-06-10 08:52:40|610.75|606.75|611.04|607.04|611.06|607.06|610.69|606.69|27
1623315170000|2021-06-10 08:52:50|611|607|611.09|607.09|611.11|607.11|611|607|11
1623315180000|2021-06-10 08:53:00|611.08|607.08|610.48|606.48|611.09|607.09|610.48|606.48|26
1623315190000|2021-06-10 08:53:10|610.4|606.4|609.81|605.81|610.4|606.4|609.8|605.8|23
1623315200000|2021-06-10 08:53:20|609.8|605.8|609.81|605.81|609.92|605.92|609.8|605.8|18
1623315210000|2021-06-10 08:53:30|609.8|605.8|609.79|605.79|609.92|605.92|609.74|605.74|12
1623315220000|2021-06-10 08:53:40|609.77|605.77|609.57|605.57|609.92|605.92|609.57|605.57|14
1623315230000|2021-06-10 08:53:50|609.58|605.58|609.17|605.17|609.84|605.84|609.16|605.16|18
1623315240000|2021-06-10 08:54:00|609.16|605.16|609.24|605.24|609.25|605.25|609.14|605.14|19
1623315250000|2021-06-10 08:54:10|609.23|605.23|608.95|604.95|609.23|605.23|608.95|604.95|22
1623315260000|2021-06-10 08:54:20|608.93|604.93|608.99|604.99|609.23|605.23|608.85|604.85|28
1623315270000|2021-06-10 08:54:30|609|605|609.13|605.13|609.17|605.17|609|605|27
1623315280000|2021-06-10 08:54:40|609.05|605.05|608.6|604.6|609.05|605.05|608.38|604.38|32
1623315290000|2021-06-10 08:54:50|608.67|604.67|608.95|604.95|609.03|605.03|608.49|604.49|29
1623315300000|2021-06-10 08:55:00|608.94|604.94|608.46|604.46|609|605|608.42|604.42|31
1623315310000|2021-06-10 08:55:10|608.55|604.55|608.8|604.8|608.8|604.8|608.4|604.4|31
1623315320000|2021-06-10 08:55:20|608.82|604.82|609.17|605.17|609.17|605.17|608.72|604.72|31
1623315330000|2021-06-10 08:55:30|609.19|605.19|609.64|605.64|609.89|605.89|609.19|605.19|25
1623315340000|2021-06-10 08:55:40|609.63|605.63|610.45|606.45|610.49|606.49|609.63|605.63|20
1623315350000|2021-06-10 08:55:50|610.59|606.59|610.43|606.43|610.65|606.65|610.4|606.4|17
1623315360000|2021-06-10 08:56:00|610.42|606.42|609.9|605.9|610.42|606.42|609.88|605.88|29
1623315370000|2021-06-10 08:56:10|609.91|605.91|609.94|605.94|609.96|605.96|609.82|605.82|27
1623315380000|2021-06-10 08:56:20|609.91|605.91|609.85|605.85|609.91|605.91|609.69|605.69|24
1623315390000|2021-06-10 08:56:30|609.82|605.82|609.47|605.47|609.82|605.82|609.44|605.44|23
1623315400000|2021-06-10 08:56:40|609.43|605.43|608.69|604.69|609.43|605.43|608.69|604.69|20
1623315410000|2021-06-10 08:56:50|608.66|604.66|608.58|604.58|608.7|604.7|608.58|604.58|9
1623315420000|2021-06-10 08:57:00|608.59|604.59|608.47|604.47|608.63|604.63|608.47|604.47|18
1623315430000|2021-06-10 08:57:10|608.46|604.46|608.71|604.71|608.84|604.84|608.46|604.46|22
1623315440000|2021-06-10 08:57:20|608.72|604.72|608.74|604.74|608.8|604.8|608.67|604.67|25
1623315450000|2021-06-10 08:57:30|608.73|604.73|608.97|604.97|609|605|608.69|604.69|18
1623315460000|2021-06-10 08:57:40|609|605|608.86|604.86|609|605|608.69|604.69|32
1623315470000|2021-06-10 08:57:50|608.83|604.83|608.78|604.78|608.83|604.83|608.76|604.76|4
1623315480000|2021-06-10 08:58:00|608.76|604.76|608.24|604.24|608.76|604.76|608.21|604.21|29
1623315490000|2021-06-10 08:58:10|608.23|604.23|608.39|604.39|608.52|604.52|608.19|604.19|27
1623315500000|2021-06-10 08:58:20|608.38|604.38|608.51|604.51|608.54|604.54|608.38|604.38|24
1623315510000|2021-06-10 08:58:30|608.49|604.49|608.75|604.75|608.77|604.77|608.39|604.39|30
1623315520000|2021-06-10 08:58:40|608.73|604.73|608.66|604.66|608.8|604.8|608.66|604.66|28
1623315530000|2021-06-10 08:58:50|608.67|604.67|608.65|604.65|608.82|604.82|608.61|604.61|25
1623315540000|2021-06-10 08:59:00|608.68|604.68|608.75|604.75|608.79|604.79|608.63|604.63|26
1623315550000|2021-06-10 08:59:10|608.73|604.73|608.57|604.57|608.73|604.73|608.52|604.52|28
1623315560000|2021-06-10 08:59:20|608.54|604.54|608.7|604.7|608.7|604.7|608.5|604.5|24
1623315570000|2021-06-10 08:59:30|608.53|604.53|608.61|604.61|608.72|604.72|608.52|604.52|29
1623315580000|2021-06-10 08:59:40|608.58|604.58|608.63|604.63|608.72|604.72|608.54|604.54|30
1623315590000|2021-06-10 08:59:50|608.64|604.64|608.73|604.73|608.75|604.75|608.64|604.64|18
1623315600000|2021-06-10 09:00:00|608.72|604.72|608.18|604.18|608.73|604.73|608.18|604.18|30
1623315610000|2021-06-10 09:00:10|608.19|604.19|607.82|603.82|608.19|604.19|607.77|603.77|20
1623315620000|2021-06-10 09:00:20|607.85|603.85|607.73|603.73|607.85|603.85|607.7|603.7|17
1623315630000|2021-06-10 09:00:30|607.74|603.74|608.1|604.1|608.17|604.17|607.74|603.74|31
1623315640000|2021-06-10 09:00:40|608.12|604.12|608.28|604.28|608.29|604.29|608.12|604.12|24
1623315650000|2021-06-10 09:00:50|608.27|604.27|608|604|608.27|604.27|607.94|603.94|27
1623315660000|2021-06-10 09:01:00|607.99|603.99|608.47|604.47|608.5|604.5|607.99|603.99|26
1623315670000|2021-06-10 09:01:10|608.5|604.5|608.5|604.5|608.65|604.65|608.43|604.43|29
1623315680000|2021-06-10 09:01:20|608.49|604.49|608.81|604.81|608.86|604.86|608.49|604.49|21
1623315690000|2021-06-10 09:01:30|608.85|604.85|609.95|605.95|609.95|605.95|608.82|604.82|26
1623315700000|2021-06-10 09:01:40|609.91|605.91|609.91|605.91|609.97|605.97|609.65|605.65|26
1623315710000|2021-06-10 09:01:50|609.73|605.73|609.8|605.8|609.94|605.94|609.68|605.68|29
1623315720000|2021-06-10 09:02:00|609.82|605.82|609.82|605.82|609.84|605.84|609.6|605.6|24
1623315730000|2021-06-10 09:02:10|609.83|605.83|609.37|605.37|609.83|605.83|609.36|605.36|29
1623315740000|2021-06-10 09:02:20|609.35|605.35|609.16|605.16|609.35|605.35|609.07|605.07|24
1623315750000|2021-06-10 09:02:30|609.17|605.17|609.19|605.19|609.26|605.26|609.17|605.17|21
1623315760000|2021-06-10 09:02:40|609.2|605.2|609.05|605.05|609.22|605.22|609.04|605.04|18
1623315770000|2021-06-10 09:02:50|609.04|605.04|609.18|605.18|609.2|605.2|608.9|604.9|25
1623315780000|2021-06-10 09:03:00|609.17|605.17|609.08|605.08|609.17|605.17|608.96|604.96|16
1623315790000|2021-06-10 09:03:10|609.05|605.05|608.69|604.69|609.06|605.06|608.69|604.69|23
1623315800000|2021-06-10 09:03:20|608.68|604.68|608.52|604.52|608.68|604.68|608.52|604.52|12
1623315810000|2021-06-10 09:03:30|608.5|604.5|608.4|604.4|608.59|604.59|608.31|604.31|21
1623315820000|2021-06-10 09:03:40|608.36|604.36|607.83|603.83|608.38|604.38|607.83|603.83|25
1623315830000|2021-06-10 09:03:50|607.62|603.62|607.65|603.65|607.73|603.73|607.58|603.58|14
1623315840000|2021-06-10 09:04:00|607.6|603.6|607.16|603.16|607.6|603.6|607.05|603.05|32
1623315850000|2021-06-10 09:04:10|607.15|603.15|606.97|602.97|607.2|603.2|606.94|602.94|23
1623315860000|2021-06-10 09:04:20|606.99|602.99|607.35|603.35|607.35|603.35|606.96|602.96|30
1623315870000|2021-06-10 09:04:30|607.36|603.36|607.26|603.26|607.54|603.54|607.25|603.25|23
1623315880000|2021-06-10 09:04:40|607.28|603.28|607.49|603.49|607.49|603.49|607.01|603.01|33
1623315890000|2021-06-10 09:04:50|607.5|603.5|608.12|604.12|608.15|604.15|607.5|603.5|30
1623315900000|2021-06-10 09:05:00|608.17|604.17|607.69|603.69|608.19|604.19|607.69|603.69|30
1623315910000|2021-06-10 09:05:10|607.64|603.64|607.72|603.72|607.72|603.72|607.54|603.54|25
1623315920000|2021-06-10 09:05:20|607.73|603.73|607.69|603.69|607.82|603.82|607.69|603.69|24
1623315930000|2021-06-10 09:05:30|607.65|603.65|607.34|603.34|607.66|603.66|607.32|603.32|24
1623315940000|2021-06-10 09:05:40|607.32|603.32|607.31|603.31|607.37|603.37|607.18|603.18|25
1623315950000|2021-06-10 09:05:50|607.35|603.35|607.73|603.73|607.73|603.73|607.35|603.35|30
1623315960000|2021-06-10 09:06:00|607.72|603.72|608.05|604.05|608.06|604.06|607.7|603.7|33
1623315970000|2021-06-10 09:06:10|608.06|604.06|607.98|603.98|608.08|604.08|607.93|603.93|35
1623315980000|2021-06-10 09:06:20|607.96|603.96|607.86|603.86|608.09|604.09|607.82|603.82|26
1623315990000|2021-06-10 09:06:30|607.84|603.84|608.06|604.06|608.06|604.06|607.79|603.79|27
1623316000000|2021-06-10 09:06:40|608|604|607.92|603.92|608.06|604.06|607.86|603.86|18
1623316010000|2021-06-10 09:06:50|607.97|603.97|607.9|603.9|608.09|604.09|607.9|603.9|29
1623316020000|2021-06-10 09:07:00|607.86|603.86|607.85|603.85|607.99|603.99|607.8|603.8|28
1623316030000|2021-06-10 09:07:10|607.92|603.92|607.45|603.45|607.92|603.92|607.43|603.43|22
1623316040000|2021-06-10 09:07:20|607.44|603.44|607.53|603.53|607.63|603.63|607.43|603.43|29
1623316050000|2021-06-10 09:07:30|607.51|603.51|607.32|603.32|607.59|603.59|607.22|603.22|29
1623316060000|2021-06-10 09:07:40|607.3|603.3|607.56|603.56|607.58|603.58|607.3|603.3|28
1623316070000|2021-06-10 09:07:50|607.52|603.52|607.41|603.41|607.53|603.53|607.32|603.32|24
1623316080000|2021-06-10 09:08:00|607.39|603.39|607.21|603.21|607.39|603.39|607.2|603.2|25
1623316090000|2021-06-10 09:08:10|607.2|603.2|607|603|607.2|603.2|606.94|602.94|25
1623316100000|2021-06-10 09:08:20|606.99|602.99|605.78|601.78|607.01|603.01|605.76|601.76|30
1623316110000|2021-06-10 09:08:30|605.75|601.75|606.17|602.17|606.35|602.35|605.75|601.75|33
1623316120000|2021-06-10 09:08:40|606.18|602.18|606.3|602.3|606.35|602.35|606.02|602.02|29
1623316130000|2021-06-10 09:08:50|606.28|602.28|606.16|602.16|606.3|602.3|606.16|602.16|26
1623316140000|2021-06-10 09:09:00|606.23|602.23|606.11|602.11|606.25|602.25|606.04|602.04|27
1623316150000|2021-06-10 09:09:10|606.1|602.1|606.1|602.1|606.15|602.15|606.01|602.01|27
1623316160000|2021-06-10 09:09:20|606.04|602.04|606.12|602.12|606.13|602.13|606.04|602.04|20
1623316170000|2021-06-10 09:09:30|606.1|602.1|606.16|602.16|606.16|602.16|606.1|602.1|16
1623316180000|2021-06-10 09:09:40|606.15|602.15|606.14|602.14|606.16|602.16|606.12|602.12|11
1623316190000|2021-06-10 09:09:50|606.15|602.15|606.13|602.13|606.15|602.15|606.11|602.11|9
1623316200000|2021-06-10 09:10:00|606.18|602.18|606.22|602.22|606.22|602.22|606.12|602.12|18
1623316210000|2021-06-10 09:10:10|606.2|602.2|606.26|602.26|606.31|602.31|606.2|602.2|27
1623316220000|2021-06-10 09:10:20|606.25|602.25|606.23|602.23|606.36|602.36|606.23|602.23|25
1623316230000|2021-06-10 09:10:30|606.22|602.22|606.7|602.7|607|603|606.22|602.22|24
1623316240000|2021-06-10 09:10:40|606.9|602.9|607.2|603.2|607.3|603.3|606.89|602.89|19
1623316250000|2021-06-10 09:10:50|607.24|603.24|606.95|602.95|607.29|603.29|606.84|602.84|20
1623316260000|2021-06-10 09:11:00|606.98|602.98|606.35|602.35|606.99|602.99|606.35|602.35|27
1623316270000|2021-06-10 09:11:10|606.36|602.36|606.26|602.26|606.37|602.37|606.18|602.18|18
1623316280000|2021-06-10 09:11:20|606.25|602.25|605.76|601.76|606.25|602.25|605.76|601.76|23
1623316290000|2021-06-10 09:11:30|605.65|601.65|605.59|601.59|605.73|601.73|605.58|601.58|27
1623316300000|2021-06-10 09:11:40|605.58|601.58|605.82|601.82|605.89|601.89|605.56|601.56|22
1623316310000|2021-06-10 09:11:50|605.81|601.81|605.51|601.51|605.81|601.81|605.51|601.51|26
1623316320000|2021-06-10 09:12:00|605.35|601.35|604.78|600.78|605.35|601.35|604.78|600.78|21
1623316330000|2021-06-10 09:12:10|604.79|600.79|604.68|600.68|604.79|600.79|604.59|600.59|20
1623316340000|2021-06-10 09:12:20|604.73|600.73|605.07|601.07|605.07|601.07|604.67|600.67|22
1623316350000|2021-06-10 09:12:30|605.06|601.06|605.1|601.1|605.28|601.28|605.01|601.01|25
1623316360000|2021-06-10 09:12:40|605.11|601.11|604.76|600.76|605.11|601.11|604.63|600.63|28
1623316370000|2021-06-10 09:12:50|604.64|600.64|604.39|600.39|604.71|600.71|604.39|600.39|32
1623316380000|2021-06-10 09:13:00|604.4|600.4|604.71|600.71|604.79|600.79|604.4|600.4|20
1623316390000|2021-06-10 09:13:10|604.77|600.77|604.77|600.77|604.9|600.9|604.71|600.71|22
1623316400000|2021-06-10 09:13:20|604.76|600.76|604.85|600.85|605.2|601.2|604.71|600.71|18
1623316410000|2021-06-10 09:13:30|605|601|604.82|600.82|605.14|601.14|604.78|600.78|24
1623316420000|2021-06-10 09:13:40|604.94|600.94|604.98|600.98|604.99|600.99|604.85|600.85|23
1623316430000|2021-06-10 09:13:50|604.96|600.96|605.05|601.05|605.06|601.06|604.71|600.71|20
1623316440000|2021-06-10 09:14:00|605.06|601.06|605.25|601.25|605.27|601.27|605.03|601.03|20
1623316450000|2021-06-10 09:14:10|605.26|601.26|605.52|601.52|605.56|601.56|605.25|601.25|22
1623316460000|2021-06-10 09:14:20|605.53|601.53|605.33|601.33|605.53|601.53|605.19|601.19|31
1623316470000|2021-06-10 09:14:30|605.31|601.31|605.27|601.27|605.42|601.42|605.26|601.26|24
1623316480000|2021-06-10 09:14:40|605.25|601.25|605.26|601.26|605.26|601.26|605.11|601.11|23
1623316490000|2021-06-10 09:14:50|605.3|601.3|605.04|601.04|605.3|601.3|605.04|601.04|25
1623316500000|2021-06-10 09:15:00|605.05|601.05|605.19|601.19|605.19|601.19|604.97|600.97|21
1623316510000|2021-06-10 09:15:10|605.21|601.21|605.57|601.57|605.59|601.59|605.21|601.21|23
1623316520000|2021-06-10 09:15:20|605.66|601.66|605.81|601.81|605.9|601.9|605.61|601.61|18
1623316530000|2021-06-10 09:15:30|605.79|601.79|605.99|601.99|605.99|601.99|605.79|601.79|15
1623316540000|2021-06-10 09:15:40|605.96|601.96|605.79|601.79|605.96|601.96|605.67|601.67|23
1623316550000|2021-06-10 09:15:50|605.78|601.78|606.05|602.05|606.05|602.05|605.78|601.78|23
1623316560000|2021-06-10 09:16:00|606.04|602.04|606.32|602.32|606.32|602.32|605.98|601.98|24
1623316570000|2021-06-10 09:16:10|606.31|602.31|607.14|603.14|607.14|603.14|606.31|602.31|26
1623316580000|2021-06-10 09:16:20|607.2|603.2|607.25|603.25|607.26|603.26|607.2|603.2|23
1623316590000|2021-06-10 09:16:30|607.27|603.27|607.21|603.21|607.28|603.28|607.14|603.14|19
1623316600000|2021-06-10 09:16:40|607.25|603.25|607.48|603.48|607.5|603.5|607.2|603.2|31
1623316610000|2021-06-10 09:16:50|607.3|603.3|607.61|603.61|607.61|603.61|607.24|603.24|28
1623316620000|2021-06-10 09:17:00|607.59|603.59|607.43|603.43|607.64|603.64|607.35|603.35|29
1623316630000|2021-06-10 09:17:10|607.54|603.54|607.26|603.26|607.54|603.54|607.23|603.23|15
1623316640000|2021-06-10 09:17:20|607.22|603.22|606.84|602.84|607.25|603.25|606.73|602.73|19
1623316650000|2021-06-10 09:17:30|606.56|602.56|607.14|603.14|607.17|603.17|606.56|602.56|28
1623316660000|2021-06-10 09:17:40|607.15|603.15|607|603|607.16|603.16|606.99|602.99|26
1623316670000|2021-06-10 09:17:50|607.01|603.01|607|603|607.15|603.15|606.99|602.99|14
1623316680000|2021-06-10 09:18:00|606.99|602.99|606.88|602.88|607|603|606.88|602.88|9
1623316690000|2021-06-10 09:18:10|606.89|602.89|607.49|603.49|607.5|603.5|606.88|602.88|22
1623316700000|2021-06-10 09:18:20|607.48|603.48|607.54|603.54|607.64|603.64|607.48|603.48|26
1623316710000|2021-06-10 09:18:30|607.57|603.57|607.58|603.58|607.59|603.59|607.49|603.49|20
1623316720000|2021-06-10 09:18:40|607.57|603.57|607.4|603.4|607.62|603.62|607.4|603.4|26
1623316730000|2021-06-10 09:18:50|607.39|603.39|607.25|603.25|607.46|603.46|607.22|603.22|18
1623316740000|2021-06-10 09:19:00|607.23|603.23|607.23|603.23|607.26|603.26|607.21|603.21|15
1623316750000|2021-06-10 09:19:10|607.22|603.22|607.1|603.1|607.22|603.22|607.1|603.1|14
1623316760000|2021-06-10 09:19:20|607.11|603.11|606.69|602.69|607.11|603.11|606.69|602.69|14
1623316770000|2021-06-10 09:19:30|606.7|602.7|606.81|602.81|606.83|602.83|606.69|602.69|26
1623316780000|2021-06-10 09:19:40|606.79|602.79|606.81|602.81|606.88|602.88|606.78|602.78|21
1623316790000|2021-06-10 09:19:50|606.82|602.82|606.83|602.83|606.9|602.9|606.78|602.78|20
1623316800000|2021-06-10 09:20:00|606.87|602.87|607.22|603.22|607.24|603.24|606.87|602.87|22
1623316810000|2021-06-10 09:20:10|607.23|603.23|607.41|603.41|607.41|603.41|607.23|603.23|15
1623316820000|2021-06-10 09:20:20|607.4|603.4|607.56|603.56|607.57|603.57|607.4|603.4|24
1623316830000|2021-06-10 09:20:30|607.55|603.55|607.58|603.58|607.59|603.59|607.55|603.55|12
1623316840000|2021-06-10 09:20:40|607.6|603.6|607.54|603.54|607.61|603.61|607.53|603.53|22
1623316850000|2021-06-10 09:20:50|607.57|603.57|607.52|603.52|607.57|603.57|607.5|603.5|18
1623316860000|2021-06-10 09:21:00|607.5|603.5|607.39|603.39|607.54|603.54|607.32|603.32|22
1623316870000|2021-06-10 09:21:10|607.41|603.41|607.57|603.57|607.59|603.59|607.41|603.41|24
1623316880000|2021-06-10 09:21:20|607.58|603.58|607.65|603.65|607.67|603.67|607.58|603.58|8
1623316890000|2021-06-10 09:21:30|607.66|603.66|607.68|603.68|607.7|603.7|607.63|603.63|15
1623316900000|2021-06-10 09:21:40|607.7|603.7|607.64|603.64|607.73|603.73|607.63|603.63|16
1623316910000|2021-06-10 09:21:50|607.68|603.68|607.69|603.69|607.7|603.7|607.66|603.66|7
1623316920000|2021-06-10 09:22:00|607.68|603.68|608.27|604.27|608.42|604.42|607.67|603.67|29
1623316930000|2021-06-10 09:22:10|608.29|604.29|608.37|604.37|608.45|604.45|608.22|604.22|30
1623316940000|2021-06-10 09:22:20|608.38|604.38|608.33|604.33|608.38|604.38|608.31|604.31|27
1623316950000|2021-06-10 09:22:30|608.32|604.32|608.33|604.33|608.36|604.36|608.31|604.31|19
1623316960000|2021-06-10 09:22:40|608.34|604.34|608.11|604.11|608.34|604.34|608.11|604.11|23
1623316970000|2021-06-10 09:22:50|608.04|604.04|608.02|604.02|608.04|604.04|607.97|603.97|17
1623316980000|2021-06-10 09:23:00|608|604|607.92|603.92|608.02|604.02|607.84|603.84|23
1623316990000|2021-06-10 09:23:10|607.91|603.91|607.7|603.7|607.91|603.91|607.7|603.7|21
1623317000000|2021-06-10 09:23:20|607.69|603.69|606.93|602.93|607.69|603.69|606.87|602.87|16
1623317010000|2021-06-10 09:23:30|606.9|602.9|606.76|602.76|606.93|602.93|606.76|602.76|18
1623317020000|2021-06-10 09:23:40|606.77|602.77|606.78|602.78|606.8|602.8|606.77|602.77|14
1623317030000|2021-06-10 09:23:50|606.8|602.8|606.5|602.5|606.8|602.8|606.5|602.5|16
1623317040000|2021-06-10 09:24:00|606.48|602.48|606.68|602.68|606.78|602.78|606.48|602.48|29
1623317050000|2021-06-10 09:24:10|606.7|602.7|606.53|602.53|606.7|602.7|606.45|602.45|23
1623317060000|2021-06-10 09:24:20|606.54|602.54|606.4|602.4|606.55|602.55|606.38|602.38|23
1623317070000|2021-06-10 09:24:30|606.39|602.39|606.04|602.04|606.39|602.39|606.03|602.03|26
1623317080000|2021-06-10 09:24:40|606.03|602.03|606.15|602.15|606.24|602.24|606.03|602.03|25
1623317090000|2021-06-10 09:24:50|606.14|602.14|606.16|602.16|606.22|602.22|606.14|602.14|25
1623317100000|2021-06-10 09:25:00|606.2|602.2|607|603|607.06|603.06|606.08|602.08|30
1623317110000|2021-06-10 09:25:10|607.1|603.1|607.43|603.43|607.45|603.45|607.1|603.1|12
1623317120000|2021-06-10 09:25:20|607.46|603.46|607.72|603.72|607.72|603.72|607.39|603.39|13
1623317130000|2021-06-10 09:25:30|607.7|603.7|608.07|604.07|608.07|604.07|607.59|603.59|24
1623317140000|2021-06-10 09:25:40|608.1|604.1|608.1|604.1|608.13|604.13|608.08|604.08|12
1623317150000|2021-06-10 09:25:50|607.94|603.94|608.03|604.03|608.09|604.09|607.92|603.92|24
1623317160000|2021-06-10 09:26:00|608.04|604.04|608.38|604.38|608.43|604.43|608.04|604.04|24
1623317170000|2021-06-10 09:26:10|608.39|604.39|607.93|603.93|608.4|604.4|607.93|603.93|22
1623317180000|2021-06-10 09:26:20|607.9|603.9|607.95|603.95|608.15|604.15|607.9|603.9|22
1623317190000|2021-06-10 09:26:30|607.97|603.97|607.94|603.94|608|604|607.92|603.92|22
1623317200000|2021-06-10 09:26:40|607.93|603.93|607.83|603.83|607.93|603.93|607.73|603.73|24
1623317210000|2021-06-10 09:26:50|607.85|603.85|607.81|603.81|607.86|603.86|607.81|603.81|14
1623317220000|2021-06-10 09:27:00|607.82|603.82|607.83|603.83|607.84|603.84|607.79|603.79|15
1623317230000|2021-06-10 09:27:10|607.86|603.86|607.86|603.86|608.11|604.11|607.82|603.82|30
1623317240000|2021-06-10 09:27:20|607.83|603.83|607.82|603.82|607.91|603.91|607.82|603.82|21
1623317250000|2021-06-10 09:27:30|607.84|603.84|607.73|603.73|607.9|603.9|607.72|603.72|23
1623317260000|2021-06-10 09:27:40|607.74|603.74|607.76|603.76|607.82|603.82|607.7|603.7|19
1623317270000|2021-06-10 09:27:50|607.77|603.77|607.6|603.6|607.77|603.77|607.58|603.58|19
1623317280000|2021-06-10 09:28:00|607.51|603.51|607.85|603.85|607.87|603.87|607.51|603.51|26
1623317290000|2021-06-10 09:28:10|607.81|603.81|607.94|603.94|607.94|603.94|607.81|603.81|19
1623317300000|2021-06-10 09:28:20|607.95|603.95|608.21|604.21|608.24|604.24|607.95|603.95|20
1623317310000|2021-06-10 09:28:30|608.22|604.22|608.26|604.26|608.27|604.27|608.22|604.22|17
1623317320000|2021-06-10 09:28:40|608.22|604.22|607.98|603.98|608.22|604.22|607.98|603.98|13
1623317330000|2021-06-10 09:28:50|607.94|603.94|607.96|603.96|607.96|603.96|607.89|603.89|20
1623317340000|2021-06-10 09:29:00|607.92|603.92|607.81|603.81|607.98|603.98|607.81|603.81|25
1623317350000|2021-06-10 09:29:10|607.8|603.8|607.66|603.66|607.8|603.8|607.65|603.65|18
1623317360000|2021-06-10 09:29:20|607.68|603.68|607.68|603.68|607.7|603.7|607.65|603.65|20
1623317370000|2021-06-10 09:29:30|607.66|603.66|607.66|603.66|607.7|603.7|607.66|603.66|22
1623317380000|2021-06-10 09:29:40|607.67|603.67|607.45|603.45|607.68|603.68|607.44|603.44|14
1623317390000|2021-06-10 09:29:50|607.41|603.41|607.43|603.43|607.45|603.45|607.3|603.3|24
1623317400000|2021-06-10 09:30:00|607.39|603.39|606.58|602.58|607.39|603.39|606.41|602.41|28
1623317410000|2021-06-10 09:30:10|606.64|602.64|607.49|603.49|607.49|603.49|606.64|602.64|31
1623317420000|2021-06-10 09:30:20|607.48|603.48|607.54|603.54|607.59|603.59|607.41|603.41|16
1623317430000|2021-06-10 09:30:30|607.59|603.59|607.76|603.76|608.28|604.28|607.58|603.58|24
1623317440000|2021-06-10 09:30:40|607.58|603.58|609.4|605.4|609.4|605.4|607.58|603.58|25
1623317450000|2021-06-10 09:30:50|609.42|605.42|610.79|606.79|610.93|606.93|609.42|605.42|39
1623317460000|2021-06-10 09:31:00|610.78|606.78|611.38|607.38|611.38|607.38|610.55|606.55|32
1623317470000|2021-06-10 09:31:10|611.36|607.36|612.04|608.04|612.08|608.08|611.36|607.36|30
1623317480000|2021-06-10 09:31:20|612.09|608.09|613.99|609.99|613.99|609.99|611.62|607.62|32
1623317490000|2021-06-10 09:31:30|613.67|609.67|614.07|610.07|614.07|610.07|613.13|609.13|35
1623317500000|2021-06-10 09:31:40|614.06|610.06|613.96|609.96|614.06|610.06|613.36|609.36|27
1623317510000|2021-06-10 09:31:50|613.64|609.64|614.55|610.55|614.55|610.55|613.64|609.64|15
1623317520000|2021-06-10 09:32:00|613.89|609.89|614.65|610.65|615.4|611.4|613.44|609.44|24
1623317530000|2021-06-10 09:32:10|614.79|610.79|614.89|610.89|615.2|611.2|614.79|610.79|14
1623317540000|2021-06-10 09:32:20|614.94|610.94|614.38|610.38|614.95|610.95|614.27|610.27|31
1623317550000|2021-06-10 09:32:30|614.36|610.36|614.19|610.19|614.41|610.41|614.19|610.19|26
1623317560000|2021-06-10 09:32:40|614.23|610.23|614.04|610.04|614.24|610.24|614.03|610.03|24
1623317570000|2021-06-10 09:32:50|614.03|610.03|614.03|610.03|614.14|610.14|614.01|610.01|25
1623317580000|2021-06-10 09:33:00|614.02|610.02|613.84|609.84|614.15|610.15|613.72|609.72|29
1623317590000|2021-06-10 09:33:10|613.85|609.85|613.71|609.71|613.99|609.99|613.68|609.68|20
1623317600000|2021-06-10 09:33:20|613.7|609.7|613.42|609.42|613.7|609.7|613.41|609.41|18
1623317610000|2021-06-10 09:33:30|613.38|609.38|613.51|609.51|613.51|609.51|613.21|609.21|33
1623317620000|2021-06-10 09:33:40|613.5|609.5|613.45|609.45|613.61|609.61|613.37|609.37|34
1623317630000|2021-06-10 09:33:50|613.44|609.44|613.98|609.98|613.98|609.98|613.38|609.38|31
1623317640000|2021-06-10 09:34:00|613.96|609.96|614.32|610.32|614.33|610.33|613.88|609.88|21
1623317650000|2021-06-10 09:34:10|614.07|610.07|614.17|610.17|614.29|610.29|614.07|610.07|34
1623317660000|2021-06-10 09:34:20|614.18|610.18|614.32|610.32|614.6|610.6|614.18|610.18|24
1623317670000|2021-06-10 09:34:30|614.33|610.33|614.34|610.34|614.44|610.44|614.17|610.17|28
1623317680000|2021-06-10 09:34:40|614.44|610.44|614.25|610.25|614.49|610.49|614.24|610.24|25
1623317690000|2021-06-10 09:34:50|614.26|610.26|614.92|610.92|615.11|611.11|614.26|610.26|28
1623317700000|2021-06-10 09:35:00|615.06|611.06|616.56|612.56|617.11|613.11|615.06|611.06|35
1623317710000|2021-06-10 09:35:10|616.6|612.6|617.54|613.54|617.64|613.64|616.24|612.24|27
1623317720000|2021-06-10 09:35:20|617.5|613.5|618.21|614.21|618.21|614.21|617.44|613.44|24
1623317730000|2021-06-10 09:35:30|618.22|614.22|619.34|615.34|619.66|615.66|618.22|614.22|32
1623317740000|2021-06-10 09:35:40|619.52|615.52|620.24|616.24|620.43|616.43|619.37|615.37|37
1623317750000|2021-06-10 09:35:50|620.2|616.2|619.4|615.4|620.2|616.2|619.37|615.37|29
1623317760000|2021-06-10 09:36:00|619.37|615.37|619.52|615.52|619.52|615.52|619.03|615.03|26
1623317770000|2021-06-10 09:36:10|619.64|615.64|619.82|615.82|619.99|615.99|619.52|615.52|35
1623317780000|2021-06-10 09:36:20|619.56|615.56|619.87|615.87|619.92|615.92|619.5|615.5|31
1623317790000|2021-06-10 09:36:30|619.82|615.82|620|616|620.04|616.04|619.64|615.64|29
1623317800000|2021-06-10 09:36:40|620.01|616.01|620.17|616.17|620.23|616.23|619.97|615.97|27
1623317810000|2021-06-10 09:36:50|620.15|616.15|619.93|615.93|620.24|616.24|619.9|615.9|24
1623317820000|2021-06-10 09:37:00|619.89|615.89|620.12|616.12|620.21|616.21|619.67|615.67|32
1623317830000|2021-06-10 09:37:10|620.08|616.08|620.22|616.22|620.22|616.22|620.07|616.07|22
1623317840000|2021-06-10 09:37:20|620.23|616.23|619.88|615.88|620.23|616.23|619.85|615.85|31
1623317850000|2021-06-10 09:37:30|619.81|615.81|618.92|614.92|619.81|615.81|618.89|614.89|30
1623317860000|2021-06-10 09:37:40|618.91|614.91|618.89|614.89|619.08|615.08|618.87|614.87|30
1623317870000|2021-06-10 09:37:50|618.88|614.88|618.77|614.77|618.89|614.89|618.64|614.64|28
1623317880000|2021-06-10 09:38:00|618.83|614.83|618.8|614.8|618.83|614.83|618.59|614.59|31
1623317890000|2021-06-10 09:38:10|618.79|614.79|618.1|614.1|618.79|614.79|618.04|614.04|29
1623317900000|2021-06-10 09:38:20|618.11|614.11|618.36|614.36|618.37|614.37|618.1|614.1|26
1623317910000|2021-06-10 09:38:30|618.34|614.34|618.71|614.71|618.79|614.79|618.3|614.3|24
1623317920000|2021-06-10 09:38:40|618.7|614.7|618.36|614.36|618.7|614.7|618.2|614.2|29
1623317930000|2021-06-10 09:38:50|618.38|614.38|618.22|614.22|618.54|614.54|618.15|614.15|28
1623317940000|2021-06-10 09:39:00|618.21|614.21|618.6|614.6|618.6|614.6|618.18|614.18|11
1623317950000|2021-06-10 09:39:10|618.59|614.59|618.88|614.88|619.01|615.01|618.58|614.58|28
1623317960000|2021-06-10 09:39:20|618.91|614.91|619.12|615.12|619.28|615.28|618.88|614.88|27
1623317970000|2021-06-10 09:39:30|619.19|615.19|618.9|614.9|619.23|615.23|618.88|614.88|26
1623317980000|2021-06-10 09:39:40|618.91|614.91|618.84|614.84|618.91|614.91|618.74|614.74|16
1623317990000|2021-06-10 09:39:50|618.86|614.86|618.29|614.29|618.91|614.91|618.29|614.29|29
1623318000000|2021-06-10 09:40:00|618.28|614.28|616.82|612.82|618.41|614.41|616.62|612.62|35
1623318010000|2021-06-10 09:40:10|616.83|612.83|616.57|612.57|617.24|613.24|616.46|612.46|35
1623318020000|2021-06-10 09:40:20|616.81|612.81|616.75|612.75|616.88|612.88|616.68|612.68|30
1623318030000|2021-06-10 09:40:30|616.78|612.78|616.79|612.79|616.98|612.98|616.66|612.66|36
1623318040000|2021-06-10 09:40:40|616.76|612.76|616.75|612.75|616.76|612.76|616.27|612.27|30
1623318050000|2021-06-10 09:40:50|616.76|612.76|616.55|612.55|616.81|612.81|616.43|612.43|30
1623318060000|2021-06-10 09:41:00|616.53|612.53|617.39|613.39|617.53|613.53|616.53|612.53|35
1623318070000|2021-06-10 09:41:10|617.47|613.47|618.31|614.31|618.31|614.31|617.39|613.39|23
1623318080000|2021-06-10 09:41:20|618.16|614.16|618.2|614.2|618.23|614.23|618.12|614.12|22
1623318090000|2021-06-10 09:41:30|618.23|614.23|618.47|614.47|618.47|614.47|618.18|614.18|12
1623318100000|2021-06-10 09:41:40|618.44|614.44|618.66|614.66|618.73|614.73|618.44|614.44|24
1623318110000|2021-06-10 09:41:50|618.69|614.69|618.7|614.7|618.8|614.8|618.66|614.66|19
1623318120000|2021-06-10 09:42:00|618.69|614.69|618.29|614.29|618.69|614.69|618.25|614.25|27
1623318130000|2021-06-10 09:42:10|618.26|614.26|618.26|614.26|618.39|614.39|618.23|614.23|16
1623318140000|2021-06-10 09:42:20|618.22|614.22|618.55|614.55|618.59|614.59|618.22|614.22|13
1623318150000|2021-06-10 09:42:30|618.59|614.59|618.58|614.58|618.6|614.6|618.52|614.52|12
1623318160000|2021-06-10 09:42:40|618.54|614.54|618.73|614.73|618.74|614.74|618.54|614.54|15
1623318170000|2021-06-10 09:42:50|618.74|614.74|618.7|614.7|618.74|614.74|618.69|614.69|13
1623318180000|2021-06-10 09:43:00|618.69|614.69|618|614|618.69|614.69|618|614|26
1623318190000|2021-06-10 09:43:10|618.02|614.02|618.17|614.17|618.17|614.17|617.99|613.99|24
1623318200000|2021-06-10 09:43:20|618.19|614.19|618.19|614.19|618.28|614.28|618.1|614.1|25
1623318210000|2021-06-10 09:43:30|618.18|614.18|618.52|614.52|618.52|614.52|618.15|614.15|15
1623318220000|2021-06-10 09:43:40|618.59|614.59|619.16|615.16|619.2|615.2|618.58|614.58|27
1623318230000|2021-06-10 09:43:50|619.14|615.14|620.07|616.07|620.07|616.07|619.11|615.11|32
1623318240000|2021-06-10 09:44:00|619.88|615.88|619.39|615.39|619.9|615.9|619.29|615.29|31
1623318250000|2021-06-10 09:44:10|619.38|615.38|619.83|615.83|619.83|615.83|619.38|615.38|31
1623318260000|2021-06-10 09:44:20|619.79|615.79|620.28|616.28|620.29|616.29|619.7|615.7|32
1623318270000|2021-06-10 09:44:30|620.3|616.3|620.97|616.97|620.99|616.99|620.29|616.29|33
1623318280000|2021-06-10 09:44:40|620.91|616.91|620.97|616.97|621.02|617.02|620.7|616.7|20
1623318290000|2021-06-10 09:44:50|620.95|616.95|621.01|617.01|621.01|617.01|620.88|616.88|26
1623318300000|2021-06-10 09:45:00|621|617|621.12|617.12|621.13|617.13|621|617|19
1623318310000|2021-06-10 09:45:10|621.13|617.13|620.84|616.84|621.13|617.13|620.64|616.64|22
1623318320000|2021-06-10 09:45:20|620.78|616.78|620.74|616.74|620.81|616.81|620.67|616.67|14
1623318330000|2021-06-10 09:45:30|620.72|616.72|620.8|616.8|620.81|616.81|620.64|616.64|18
1623318340000|2021-06-10 09:45:40|620.78|616.78|620.68|616.68|620.94|616.94|620.63|616.63|18
1623318350000|2021-06-10 09:45:50|620.88|616.88|621.35|617.35|621.49|617.49|620.84|616.84|14
1623318360000|2021-06-10 09:46:00|621.61|617.61|621.91|617.91|621.91|617.91|621.5|617.5|15
1623318370000|2021-06-10 09:46:10|622.21|618.21|621.91|617.91|622.21|618.21|621.72|617.72|10
1623318380000|2021-06-10 09:46:20|620.94|616.94|621.91|617.91|621.91|617.91|620.94|616.94|2
1623318390000|2021-06-10 09:46:30|621.7|617.7|622.25|618.25|622.25|618.25|621.7|617.7|4
1623318400000|2021-06-10 09:46:40|621.15|617.15|623.37|619.37|623.37|619.37|620.81|616.81|8
1623318410000|2021-06-10 09:46:50|622.96|618.96|623.09|619.09|623.17|619.17|622.96|618.96|10
1623318420000|2021-06-10 09:47:00|623.1|619.1|622.96|618.96|623.38|619.38|622.94|618.94|19
1623318430000|2021-06-10 09:47:10|622.87|618.87|622.69|618.69|622.96|618.96|622.69|618.69|9
1623318440000|2021-06-10 09:47:20|622.55|618.55|623.21|619.21|623.21|619.21|622.54|618.54|19
1623318450000|2021-06-10 09:47:30|623.18|619.18|623.14|619.14|623.26|619.26|623.12|619.12|18
1623318460000|2021-06-10 09:47:40|623.16|619.16|623.41|619.41|623.47|619.47|623.16|619.16|19
1623318470000|2021-06-10 09:47:50|623.42|619.42|623.4|619.4|623.49|619.49|623.4|619.4|8
1623318480000|2021-06-10 09:48:00|623.19|619.19|623.03|619.03|623.2|619.2|622.99|618.99|14
1623318490000|2021-06-10 09:48:10|622.95|618.95|622.74|618.74|622.95|618.95|622.69|618.69|14
1623318500000|2021-06-10 09:48:20|622.73|618.73|622.63|618.63|622.74|618.74|622.63|618.63|9
1623318510000|2021-06-10 09:48:30|622.64|618.64|622.86|618.86|622.86|618.86|622.46|618.46|13
1623318520000|2021-06-10 09:48:40|622.96|618.96|623.05|619.05|623.11|619.11|622.96|618.96|11
1623318530000|2021-06-10 09:48:50|623.13|619.13|623.81|619.81|623.81|619.81|623.13|619.13|8
1623318540000|2021-06-10 09:49:00|623.66|619.66|624.05|620.05|624.12|620.12|623.66|619.66|9
1623318550000|2021-06-10 09:49:10|624.08|620.08|624.07|620.07|624.13|620.13|624.01|620.01|11
1623318560000|2021-06-10 09:49:20|623.93|619.93|623.63|619.63|623.93|619.93|623.21|619.21|18
1623318570000|2021-06-10 09:49:30|623.69|619.69|623.54|619.54|623.79|619.79|623.54|619.54|18
1623318580000|2021-06-10 09:49:40|623.55|619.55|623.31|619.31|623.55|619.55|623.31|619.31|7
1623318590000|2021-06-10 09:49:50|623.29|619.29|623.27|619.27|623.29|619.29|623.06|619.06|4
1623318600000|2021-06-10 09:50:00|623.19|619.19|622.64|618.64|623.19|619.19|622.64|618.64|23
1623318610000|2021-06-10 09:50:10|622.63|618.63|622.89|618.89|623|619|622.61|618.61|15
1623318620000|2021-06-10 09:50:20|622.98|618.98|622.92|618.92|622.98|618.98|622.82|618.82|16
1623318630000|2021-06-10 09:50:30|622.93|618.93|623.04|619.04|623.22|619.22|622.92|618.92|12
1623318640000|2021-06-10 09:50:40|622.92|618.92|623.1|619.1|623.22|619.22|622.77|618.77|25
1623318650000|2021-06-10 09:50:50|623.15|619.15|623.1|619.1|623.46|619.46|623.01|619.01|20
1623318660000|2021-06-10 09:51:00|623.22|619.22|622.99|618.99|623.75|619.75|622.98|618.98|17
1623318670000|2021-06-10 09:51:10|623.01|619.01|623.44|619.44|623.95|619.95|622.97|618.97|13
1623318680000|2021-06-10 09:51:20|622.98|618.98|623.15|619.15|623.66|619.66|622.98|618.98|15
1623318690000|2021-06-10 09:51:30|623.29|619.29|623.58|619.58|623.59|619.59|623.24|619.24|19
1623318700000|2021-06-10 09:51:40|623.44|619.44|623.39|619.39|623.59|619.59|623.31|619.31|26
1623318710000|2021-06-10 09:51:50|623.38|619.38|622.86|618.86|623.38|619.38|622.86|618.86|20
1623318720000|2021-06-10 09:52:00|622.87|618.87|622.83|618.83|623.08|619.08|622.83|618.83|19
1623318730000|2021-06-10 09:52:10|622.92|618.92|622.85|618.85|622.94|618.94|622.73|618.73|20
1623318740000|2021-06-10 09:52:20|622.86|618.86|623.06|619.06|623.1|619.1|622.85|618.85|18
1623318750000|2021-06-10 09:52:30|622.97|618.97|623.16|619.16|623.19|619.19|622.97|618.97|16
1623318760000|2021-06-10 09:52:40|623.17|619.17|623.48|619.48|623.48|619.48|623.15|619.15|21
1623318770000|2021-06-10 09:52:50|623.38|619.38|623.46|619.46|624.27|620.27|623.36|619.36|23
1623318780000|2021-06-10 09:53:00|623.67|619.67|623.64|619.64|623.76|619.76|623.47|619.47|19
1623318790000|2021-06-10 09:53:10|623.77|619.77|623.98|619.98|624.19|620.19|623.7|619.7|14
1623318800000|2021-06-10 09:53:20|623.99|619.99|623.92|619.92|624.23|620.23|623.86|619.86|28
1623318810000|2021-06-10 09:53:30|624.26|620.26|623.99|619.99|624.34|620.34|623.95|619.95|21
1623318820000|2021-06-10 09:53:40|623.91|619.91|624.16|620.16|624.24|620.24|623.91|619.91|13
1623318830000|2021-06-10 09:53:50|624.31|620.31|624.29|620.29|624.39|620.39|624.2|620.2|20
1623318840000|2021-06-10 09:54:00|624.32|620.32|624.25|620.25|624.43|620.43|624.25|620.25|13
1623318850000|2021-06-10 09:54:10|624.23|620.23|624.03|620.03|624.25|620.25|623.93|619.93|27
1623318860000|2021-06-10 09:54:20|623.93|619.93|623.99|619.99|624.02|620.02|623.92|619.92|17
1623318870000|2021-06-10 09:54:30|624.02|620.02|623.9|619.9|624.19|620.19|623.57|619.57|31
1623318880000|2021-06-10 09:54:40|623.72|619.72|623.58|619.58|623.93|619.93|623.58|619.58|15
1623318890000|2021-06-10 09:54:50|623.6|619.6|623.91|619.91|623.97|619.97|623.58|619.58|17
1623318900000|2021-06-10 09:55:00|624.1|620.1|623.69|619.69|624.1|620.1|623.68|619.68|23
1623318910000|2021-06-10 09:55:10|623.76|619.76|623.52|619.52|623.83|619.83|623.51|619.51|28
1623318920000|2021-06-10 09:55:20|623.51|619.51|623.5|619.5|623.68|619.68|623.4|619.4|22
1623318930000|2021-06-10 09:55:30|623.36|619.36|623.06|619.06|623.62|619.62|623.05|619.05|19
1623318940000|2021-06-10 09:55:40|623.07|619.07|622.98|618.98|623.07|619.07|622.9|618.9|14
1623318950000|2021-06-10 09:55:50|623.08|619.08|623.3|619.3|623.57|619.57|622.96|618.96|22
1623318960000|2021-06-10 09:56:00|623.61|619.61|623.08|619.08|623.61|619.61|623.08|619.08|24
1623318970000|2021-06-10 09:56:10|623.23|619.23|623.45|619.45|623.47|619.47|623.08|619.08|18
1623318980000|2021-06-10 09:56:20|623.44|619.44|624.12|620.12|624.17|620.17|623.44|619.44|18
1623318990000|2021-06-10 09:56:30|624.11|620.11|624.08|620.08|624.19|620.19|624.04|620.04|19
1623319000000|2021-06-10 09:56:40|624.07|620.07|624.47|620.47|624.48|620.48|623.92|619.92|24
1623319010000|2021-06-10 09:56:50|624.48|620.48|625.01|621.01|625.01|621.01|623.95|619.95|19
1623319020000|2021-06-10 09:57:00|624.53|620.53|624.25|620.25|624.88|620.88|623.83|619.83|21
1623319030000|2021-06-10 09:57:10|624.26|620.26|624.09|620.09|624.53|620.53|623.74|619.74|22
1623319040000|2021-06-10 09:57:20|624.07|620.07|623.92|619.92|624.07|620.07|623.68|619.68|19
1623319050000|2021-06-10 09:57:30|623.9|619.9|624.11|620.11|624.58|620.58|623.85|619.85|22
1623319060000|2021-06-10 09:57:40|624.1|620.1|623.9|619.9|624.1|620.1|623.82|619.82|20
1623319070000|2021-06-10 09:57:50|623.92|619.92|623.79|619.79|624.2|620.2|623.78|619.78|14
1623319080000|2021-06-10 09:58:00|623.78|619.78|624.3|620.3|624.46|620.46|623.78|619.78|16
1623319090000|2021-06-10 09:58:10|624.89|620.89|624.7|620.7|624.89|620.89|623.78|619.78|12
1623319100000|2021-06-10 09:58:20|623.78|619.78|624.87|620.87|624.96|620.96|623.78|619.78|15
1623319110000|2021-06-10 09:58:30|624.86|620.86|624.76|620.76|625.02|621.02|624.76|620.76|10
1623319120000|2021-06-10 09:58:40|624.77|620.77|624.73|620.73|624.77|620.77|624.71|620.71|11
1623319130000|2021-06-10 09:58:50|624.75|620.75|624.73|620.73|624.75|620.75|624.73|620.73|2
1623319140000|2021-06-10 09:59:00|624.81|620.81|624.93|620.93|624.95|620.95|624.81|620.81|6
1623319150000|2021-06-10 09:59:10|624.87|620.87|624.73|620.73|624.87|620.87|624.71|620.71|7
1623319160000|2021-06-10 09:59:20|624.7|620.7|624.37|620.37|624.7|620.7|624.37|620.37|14
1623319170000|2021-06-10 09:59:30|624.24|620.24|624.6|620.6|624.67|620.67|624.03|620.03|17
1623319180000|2021-06-10 09:59:40|624.58|620.58|624.67|620.67|624.73|620.73|624.47|620.47|19
1623319190000|2021-06-10 09:59:50|624.69|620.69|624.69|620.69|624.69|620.69|624.67|620.67|6
1623319200000|2021-06-10 10:00:00|624.67|620.67|623.75|619.75|624.67|620.67|623.6|619.6|16
1623319210000|2021-06-10 10:00:10|623.77|619.77|624.18|620.18|624.18|620.18|623.77|619.77|22
1623319220000|2021-06-10 10:00:20|624.2|620.2|624.19|620.19|624.32|620.32|624.19|620.19|4
1623319230000|2021-06-10 10:00:30|624.17|620.17|623.99|619.99|624.18|620.18|623.99|619.99|14
1623319240000|2021-06-10 10:00:40|623.95|619.95|623.63|619.63|623.95|619.95|623.62|619.62|16
1623319250000|2021-06-10 10:00:50|623.64|619.64|623.83|619.83|623.83|619.83|623.64|619.64|6
1623319260000|2021-06-10 10:01:00|623.73|619.73|623.53|619.53|623.73|619.73|623.53|619.53|11
1623319270000|2021-06-10 10:01:10|623.47|619.47|623.42|619.42|623.47|619.47|623.42|619.42|3
1623319280000|2021-06-10 10:01:20|623.4|619.4|624.49|620.49|625.16|621.16|623.37|619.37|26
1623319290000|2021-06-10 10:01:30|624.43|620.43|626.41|622.41|626.6|622.6|624.43|620.43|15
1623319300000|2021-06-10 10:01:40|626.25|622.25|626.27|622.27|626.46|622.46|626.24|622.24|11
1623319310000|2021-06-10 10:01:50|626.23|622.23|626.66|622.66|626.69|622.69|626.23|622.23|26
1623319320000|2021-06-10 10:02:00|626.71|622.71|627.01|623.01|627.1|623.1|626.6|622.6|21
1623319330000|2021-06-10 10:02:10|627.27|623.27|626.86|622.86|627.57|623.57|626.86|622.86|12
1623319340000|2021-06-10 10:02:20|626.93|622.93|627.16|623.16|627.27|623.27|626.93|622.93|21
1623319350000|2021-06-10 10:02:30|627.15|623.15|626.89|622.89|627.15|623.15|626.42|622.42|21
1623319360000|2021-06-10 10:02:40|627.04|623.04|626.64|622.64|627.27|623.27|626.64|622.64|14
1623319370000|2021-06-10 10:02:50|626.63|622.63|626.97|622.97|626.97|622.97|626.54|622.54|14
1623319380000|2021-06-10 10:03:00|627.43|623.43|628.59|624.59|628.8|624.8|627.43|623.43|14
1623319390000|2021-06-10 10:03:10|628.68|624.68|629.49|625.49|629.49|625.49|628.68|624.68|17
1623319400000|2021-06-10 10:03:20|629.58|625.58|629.69|625.69|629.69|625.69|629.09|625.09|11
1623319410000|2021-06-10 10:03:30|629.88|625.88|630.67|626.67|631.42|627.42|629.69|625.69|18
1623319420000|2021-06-10 10:03:40|631.64|627.64|630.83|626.83|631.64|627.64|630.63|626.63|16
1623319430000|2021-06-10 10:03:50|630.8|626.8|630.83|626.83|630.91|626.91|630.78|626.78|8
1623319440000|2021-06-10 10:04:00|631.23|627.23|630.83|626.83|631.5|627.5|630.83|626.83|7
1623319450000|2021-06-10 10:04:10|631.14|627.14|630.83|626.83|631.66|627.66|630.83|626.83|4
1623319460000|2021-06-10 10:04:20|631.24|627.24|630.83|626.83|631.26|627.26|630.83|626.83|5
1623319470000|2021-06-10 10:04:30|631.57|627.57|631.15|627.15|632.27|628.27|631.15|627.15|12
1623319480000|2021-06-10 10:04:40|631.16|627.16|631.82|627.82|631.83|627.83|631.07|627.07|15
1623319490000|2021-06-10 10:04:50|631.55|627.55|632.05|628.05|632.44|628.44|631.55|627.55|22
1623319500000|2021-06-10 10:05:00|632.04|628.04|631.63|627.63|632.26|628.26|631.63|627.63|22
1623319510000|2021-06-10 10:05:10|631.55|627.55|631.57|627.57|631.82|627.82|631.45|627.45|19
1623319520000|2021-06-10 10:05:20|631.5|627.5|631.11|627.11|631.54|627.54|631.01|627.01|24
1623319530000|2021-06-10 10:05:30|631.23|627.23|630.14|626.14|631.82|627.82|630.14|626.14|30
1623319540000|2021-06-10 10:05:40|630.37|626.37|630.45|626.45|630.46|626.46|630.02|626.02|13
1623319550000|2021-06-10 10:05:50|630.43|626.43|630.43|626.43|630.49|626.49|630.15|626.15|20
1623319560000|2021-06-10 10:06:00|630.27|626.27|630.45|626.45|630.45|626.45|628.98|624.98|28
1623319570000|2021-06-10 10:06:10|629.47|625.47|629.33|625.33|630.45|626.45|628.76|624.76|25
1623319580000|2021-06-10 10:06:20|629.18|625.18|630.15|626.15|630.45|626.45|628.77|624.77|19
1623319590000|2021-06-10 10:06:30|630.36|626.36|628.68|624.68|630.36|626.36|628.65|624.65|18
1623319600000|2021-06-10 10:06:40|628.63|624.63|628.49|624.49|628.64|624.64|628.33|624.33|29
1623319610000|2021-06-10 10:06:50|628.5|624.5|629.05|625.05|629.14|625.14|628.49|624.49|23
1623319620000|2021-06-10 10:07:00|629.12|625.12|628.78|624.78|629.29|625.29|628.78|624.78|15
1623319630000|2021-06-10 10:07:10|628.83|624.83|628.87|624.87|628.87|624.87|628.74|624.74|10
1623319640000|2021-06-10 10:07:20|628.74|624.74|629.83|625.83|629.83|625.83|628.74|624.74|10
1623319650000|2021-06-10 10:07:30|630.05|626.05|630.46|626.46|630.86|626.86|630.05|626.05|13
1623319660000|2021-06-10 10:07:40|630.65|626.65|630.7|626.7|630.91|626.91|630.65|626.65|13
1623319670000|2021-06-10 10:07:50|630.79|626.79|631.06|627.06|631.06|627.06|630.71|626.71|16
1623319680000|2021-06-10 10:08:00|630.88|626.88|631.46|627.46|631.74|627.74|630.88|626.88|17
1623319690000|2021-06-10 10:08:10|631.58|627.58|631.46|627.46|631.84|627.84|631.46|627.46|12
1623319700000|2021-06-10 10:08:20|632.5|628.5|632.45|628.45|632.5|628.5|632.45|628.45|2
1623319710000|2021-06-10 10:08:30|632.51|628.51|631.91|627.91|632.55|628.55|631.89|627.89|15
1623319720000|2021-06-10 10:08:40|631.94|627.94|631.99|627.99|632.09|628.09|631.87|627.87|16
1623319730000|2021-06-10 10:08:50|632.05|628.05|631.97|627.97|632.05|628.05|631.96|627.96|13
1623319740000|2021-06-10 10:09:00|632.04|628.04|631.3|627.3|632.04|628.04|631.1|627.1|26
1623319750000|2021-06-10 10:09:10|631.4|627.4|631.24|627.24|631.4|627.4|631.22|627.22|3
1623319760000|2021-06-10 10:09:20|631.16|627.16|630.71|626.71|631.16|627.16|630.53|626.53|15
1623319770000|2021-06-10 10:09:30|630.79|626.79|631.53|627.53|631.55|627.55|630.71|626.71|22
1623319780000|2021-06-10 10:09:40|631.77|627.77|631.76|627.76|632.02|628.02|631.76|627.76|19
1623319790000|2021-06-10 10:09:50|631.73|627.73|631.61|627.61|631.86|627.86|631.56|627.56|27
1623319800000|2021-06-10 10:10:00|631.64|627.64|631.25|627.25|631.69|627.69|631.25|627.25|21
1623319810000|2021-06-10 10:10:10|631.24|627.24|631.35|627.35|631.54|627.54|631.09|627.09|22
1623319820000|2021-06-10 10:10:20|631.09|627.09|631.51|627.51|631.58|627.58|631.08|627.08|24
1623319830000|2021-06-10 10:10:30|631.57|627.57|631.17|627.17|631.58|627.58|631.07|627.07|29
1623319840000|2021-06-10 10:10:40|631.14|627.14|630.93|626.93|631.15|627.15|630.82|626.82|30
1623319850000|2021-06-10 10:10:50|631|627|631.04|627.04|631.37|627.37|630.88|626.88|24
1623319860000|2021-06-10 10:11:00|631.13|627.13|630.88|626.88|631.13|627.13|630.78|626.78|19
1623319870000|2021-06-10 10:11:10|630.94|626.94|631.05|627.05|631.13|627.13|630.94|626.94|18
1623319880000|2021-06-10 10:11:20|631.15|627.15|632.54|628.54|632.76|628.76|631.15|627.15|29
1623319890000|2021-06-10 10:11:30|632.39|628.39|631.9|627.9|632.44|628.44|631.85|627.85|24
1623319900000|2021-06-10 10:11:40|631.91|627.91|631.85|627.85|631.91|627.91|631.84|627.84|16
1623319910000|2021-06-10 10:11:50|631.66|627.66|631.98|627.98|631.98|627.98|631.25|627.25|19
1623319920000|2021-06-10 10:12:00|630.97|626.97|631.15|627.15|631.15|627.15|630.9|626.9|7
1623319930000|2021-06-10 10:12:10|631.13|627.13|630.97|626.97|631.14|627.14|630.96|626.96|12
1623319940000|2021-06-10 10:12:20|630.98|626.98|631|627|631.01|627.01|630.94|626.94|13
1623319950000|2021-06-10 10:12:30|630.99|626.99|631.12|627.12|631.19|627.19|630.99|626.99|19
1623319960000|2021-06-10 10:12:40|631.11|627.11|631.64|627.64|631.64|627.64|631.1|627.1|22
1623319970000|2021-06-10 10:12:50|631.71|627.71|631.59|627.59|631.71|627.71|631.45|627.45|12
1623319980000|2021-06-10 10:13:00|631.58|627.58|631.49|627.49|631.58|627.58|631.44|627.44|5
1623319990000|2021-06-10 10:13:10|631.28|627.28|630.95|626.95|631.28|627.28|630.95|626.95|9
1623320000000|2021-06-10 10:13:20|630.87|626.87|630.89|626.89|631.12|627.12|630.85|626.85|17
1623320010000|2021-06-10 10:13:30|631|627|631.2|627.2|631.29|627.29|630.96|626.96|16
1623320020000|2021-06-10 10:13:40|631.22|627.22|631.2|627.2|631.24|627.24|631.17|627.17|12
1623320030000|2021-06-10 10:13:50|631.24|627.24|631.86|627.86|631.86|627.86|631.17|627.17|19
1623320040000|2021-06-10 10:14:00|631.94|627.94|631.24|627.24|632.21|628.21|631.21|627.21|21
1623320050000|2021-06-10 10:14:10|631.27|627.27|631.16|627.16|631.3|627.3|631.16|627.16|11
1623320060000|2021-06-10 10:14:20|631.14|627.14|630.81|626.81|631.17|627.17|630.81|626.81|15
1623320070000|2021-06-10 10:14:30|630.77|626.77|631.25|627.25|631.37|627.37|630.77|626.77|25
1623320080000|2021-06-10 10:14:40|631.39|627.39|631.53|627.53|631.92|627.92|631.39|627.39|16
1623320090000|2021-06-10 10:14:50|631.83|627.83|632.13|628.13|632.13|628.13|631.53|627.53|13
1623320100000|2021-06-10 10:15:00|632.12|628.12|632.36|628.36|632.36|628.36|632.09|628.09|18
1623320110000|2021-06-10 10:15:10|632.26|628.26|632.36|628.36|632.36|628.36|632.26|628.26|11
1623320120000|2021-06-10 10:15:20|632.26|628.26|632.33|628.33|632.36|628.36|632.22|628.22|19
1623320130000|2021-06-10 10:15:30|632.45|628.45|632.44|628.44|632.45|628.45|632.37|628.37|6
1623320140000|2021-06-10 10:15:40|632.42|628.42|632.32|628.32|632.42|628.42|632.32|628.32|5
1623320150000|2021-06-10 10:15:50|632.33|628.33|632.3|628.3|632.33|628.33|632.3|628.3|10
1623320160000|2021-06-10 10:16:00|632.28|628.28|631.68|627.68|632.28|628.28|631.67|627.67|16
1623320170000|2021-06-10 10:16:10|631.76|627.76|631.51|627.51|631.79|627.79|631.51|627.51|13
1623320180000|2021-06-10 10:16:20|631.59|627.59|631.41|627.41|631.6|627.6|631.41|627.41|6
1623320190000|2021-06-10 10:16:30|631.42|627.42|631.35|627.35|631.44|627.44|631.35|627.35|14
1623320200000|2021-06-10 10:16:40|631.4|627.4|631.11|627.11|631.42|627.42|631.01|627.01|18
1623320210000|2021-06-10 10:16:50|631.17|627.17|631.2|627.2|631.34|627.34|631.17|627.17|18
1623320220000|2021-06-10 10:17:00|631.28|627.28|631.26|627.26|631.4|627.4|631.2|627.2|9
1623320230000|2021-06-10 10:17:10|631.29|627.29|631.54|627.54|631.62|627.62|631.29|627.29|12
1623320240000|2021-06-10 10:17:20|631.47|627.47|632.01|628.01|632.01|628.01|631.47|627.47|11
1623320250000|2021-06-10 10:17:30|632.04|628.04|632.33|628.33|632.33|628.33|632.01|628.01|7
1623320260000|2021-06-10 10:17:40|632.01|628.01|632.01|628.01|632.27|628.27|632.01|628.01|5
1623320270000|2021-06-10 10:17:50|632.18|628.18|632.75|628.75|632.75|628.75|632.18|628.18|2
1623320280000|2021-06-10 10:18:00|632.61|628.61|632.61|628.61|632.69|628.69|632.61|628.61|3
1623320290000|2021-06-10 10:18:10|632.71|628.71|632.52|628.52|632.71|628.71|632.52|628.52|2
1623320300000|2021-06-10 10:18:20|632.51|628.51|632.32|628.32|632.6|628.6|632.32|628.32|10
1623320310000|2021-06-10 10:18:30|632.26|628.26|631.95|627.95|632.32|628.32|631.95|627.95|16
1623320320000|2021-06-10 10:18:40|631.92|627.92|632.04|628.04|632.04|628.04|631.92|627.92|8
1623320330000|2021-06-10 10:18:50|632.05|628.05|632.19|628.19|632.19|628.19|632.04|628.04|9
1623320340000|2021-06-10 10:19:00|632.16|628.16|632.19|628.19|632.19|628.19|632.16|628.16|2
1623320350000|2021-06-10 10:19:10|632.15|628.15|632.44|628.44|632.49|628.49|632.14|628.14|8
1623320360000|2021-06-10 10:19:20|632.62|628.62|632.78|628.78|632.78|628.78|632.62|628.62|4
1623320370000|2021-06-10 10:19:30|632.85|628.85|633.05|629.05|633.39|629.39|632.85|628.85|8
1623320380000|2021-06-10 10:19:40|632.79|628.79|633.09|629.09|633.09|629.09|632.79|628.79|7
1623320390000|2021-06-10 10:19:50|633.08|629.08|633.18|629.18|633.18|629.18|633.08|629.08|3
1623320400000|2021-06-10 10:20:00|633.14|629.14|633.2|629.2|633.2|629.2|633.14|629.14|3
1623320410000|2021-06-10 10:20:10|633.17|629.17|633.42|629.42|633.42|629.42|633.17|629.17|4
1623320420000|2021-06-10 10:20:20|633.41|629.41|633.8|629.8|634.02|630.02|633.41|629.41|13
1623320430000|2021-06-10 10:20:30|633.88|629.88|633.79|629.79|634.01|630.01|633.78|629.78|9
1623320440000|2021-06-10 10:20:40|633.76|629.76|633.65|629.65|633.78|629.78|633.65|629.65|6
1623320450000|2021-06-10 10:20:50|633.74|629.74|633.7|629.7|633.75|629.75|633.7|629.7|8
1623320460000|2021-06-10 10:21:00|633.63|629.63|633.35|629.35|633.63|629.63|633.35|629.35|11
1623320470000|2021-06-10 10:21:10|633.34|629.34|632.96|628.96|633.35|629.35|632.96|628.96|23
1623320480000|2021-06-10 10:21:20|632.94|628.94|632.74|628.74|632.98|628.98|632.74|628.74|15
1623320490000|2021-06-10 10:21:30|632.73|628.73|632.73|628.73|632.74|628.74|632.62|628.62|9
1623320500000|2021-06-10 10:21:40|632.66|628.66|632.41|628.41|632.66|628.66|632.27|628.27|23
1623320510000|2021-06-10 10:21:50|632.56|628.56|632.58|628.58|632.96|628.96|632.52|628.52|17
1623320520000|2021-06-10 10:22:00|632.84|628.84|632.7|628.7|632.85|628.85|632.48|628.48|16
1623320530000|2021-06-10 10:22:10|632.48|628.48|632.47|628.47|632.73|628.73|632.36|628.36|25
1623320540000|2021-06-10 10:22:20|632.5|628.5|632.76|628.76|632.82|628.82|632.46|628.46|17
1623320550000|2021-06-10 10:22:30|632.77|628.77|632.65|628.65|632.84|628.84|632.63|628.63|17
1623320560000|2021-06-10 10:22:40|632.63|628.63|633.46|629.46|633.51|629.51|632.61|628.61|18
1623320570000|2021-06-10 10:22:50|633.47|629.47|632.91|628.91|633.53|629.53|632.91|628.91|24
1623320580000|2021-06-10 10:23:00|633.14|629.14|633.26|629.26|633.26|629.26|632.87|628.87|11
1623320590000|2021-06-10 10:23:10|633.29|629.29|633.41|629.41|633.73|629.73|633.28|629.28|26
1623320600000|2021-06-10 10:23:20|633.33|629.33|633.18|629.18|633.46|629.46|633.09|629.09|25
1623320610000|2021-06-10 10:23:30|633.19|629.19|633.07|629.07|633.19|629.19|633.06|629.06|20
1623320620000|2021-06-10 10:23:40|633.08|629.08|632.99|628.99|633.15|629.15|632.99|628.99|21
1623320630000|2021-06-10 10:23:50|633.01|629.01|632.52|628.52|633.01|629.01|632.51|628.51|20
1623320640000|2021-06-10 10:24:00|632.5|628.5|632.47|628.47|632.54|628.54|632.42|628.42|20
1623320650000|2021-06-10 10:24:10|632.53|628.53|632.5|628.5|632.82|628.82|632.49|628.49|31
1623320660000|2021-06-10 10:24:20|632.51|628.51|632.44|628.44|632.56|628.56|632.34|628.34|26
1623320670000|2021-06-10 10:24:30|632.35|628.35|632.93|628.93|632.93|628.93|632.29|628.29|29
1623320680000|2021-06-10 10:24:40|632.94|628.94|632.49|628.49|633.04|629.04|632.48|628.48|29
1623320690000|2021-06-10 10:24:50|632.48|628.48|632.49|628.49|632.6|628.6|632.46|628.46|17
1623320700000|2021-06-10 10:25:00|632.51|628.51|632.85|628.85|633.06|629.06|632.49|628.49|27
1623320710000|2021-06-10 10:25:10|632.86|628.86|632.56|628.56|632.95|628.95|632.53|628.53|29
1623320720000|2021-06-10 10:25:20|632.6|628.6|633.06|629.06|633.09|629.09|632.6|628.6|20
1623320730000|2021-06-10 10:25:30|633.07|629.07|633.02|629.02|633.17|629.17|633.02|629.02|26
1623320740000|2021-06-10 10:25:40|633.01|629.01|632.94|628.94|633.1|629.1|632.94|628.94|14
1623320750000|2021-06-10 10:25:50|632.92|628.92|632.75|628.75|632.96|628.96|632.74|628.74|16
1623320760000|2021-06-10 10:26:00|632.74|628.74|632.6|628.6|632.75|628.75|632.6|628.6|16
1623320770000|2021-06-10 10:26:10|632.53|628.53|632.73|628.73|632.76|628.76|632.53|628.53|13
1623320780000|2021-06-10 10:26:20|632.74|628.74|632.59|628.59|632.74|628.74|632.59|628.59|15
1623320790000|2021-06-10 10:26:30|632.67|628.67|632.42|628.42|632.67|628.67|632.35|628.35|20
1623320800000|2021-06-10 10:26:40|632.35|628.35|632.18|628.18|632.46|628.46|632.18|628.18|28
1623320810000|2021-06-10 10:26:50|632.17|628.17|632.07|628.07|632.17|628.17|632.06|628.06|17
1623320820000|2021-06-10 10:27:00|632.12|628.12|631.99|627.99|632.16|628.16|631.95|627.95|26
1623320830000|2021-06-10 10:27:10|631.98|627.98|632.41|628.41|632.41|628.41|631.97|627.97|19
1623320840000|2021-06-10 10:27:20|632.45|628.45|632.35|628.35|632.54|628.54|632.35|628.35|24
1623320850000|2021-06-10 10:27:30|632.34|628.34|632.38|628.38|632.41|628.41|632.21|628.21|20
1623320860000|2021-06-10 10:27:40|632.39|628.39|632.28|628.28|632.53|628.53|632.27|628.27|17
1623320870000|2021-06-10 10:27:50|632.3|628.3|632.15|628.15|632.3|628.3|632.15|628.15|15
1623320880000|2021-06-10 10:28:00|632.16|628.16|632.14|628.14|632.19|628.19|632.14|628.14|13
1623320890000|2021-06-10 10:28:10|632.15|628.15|632.06|628.06|632.15|628.15|632.02|628.02|11
1623320900000|2021-06-10 10:28:20|632|628|631.73|627.73|632.02|628.02|631.73|627.73|26
1623320910000|2021-06-10 10:28:30|631.74|627.74|631.56|627.56|631.79|627.79|631.56|627.56|25
1623320920000|2021-06-10 10:28:40|631.46|627.46|631.4|627.4|631.51|627.51|631.24|627.24|23
1623320930000|2021-06-10 10:28:50|631.36|627.36|631.17|627.17|631.41|627.41|631.17|627.17|27
1623320940000|2021-06-10 10:29:00|631.18|627.18|631.44|627.44|631.44|627.44|631.15|627.15|26
1623320950000|2021-06-10 10:29:10|631.45|627.45|631.58|627.58|631.7|627.7|631.45|627.45|22
1623320960000|2021-06-10 10:29:20|631.66|627.66|631.49|627.49|631.66|627.66|631.49|627.49|19
1623320970000|2021-06-10 10:29:30|631.41|627.41|631.38|627.38|631.45|627.45|631.37|627.37|19
1623320980000|2021-06-10 10:29:40|631.36|627.36|631.53|627.53|631.56|627.56|631.36|627.36|14
1623320990000|2021-06-10 10:29:50|631.52|627.52|631.62|627.62|631.64|627.64|631.49|627.49|14
1623321000000|2021-06-10 10:30:00|631.59|627.59|631.52|627.52|631.61|627.61|631.46|627.46|19
1623321010000|2021-06-10 10:30:10|631.59|627.59|631.46|627.46|631.6|627.6|631.38|627.38|15
1623321020000|2021-06-10 10:30:20|631.43|627.43|631.45|627.45|631.45|627.45|631.15|627.15|30
1623321030000|2021-06-10 10:30:30|631.44|627.44|631.26|627.26|631.44|627.44|631.26|627.26|21
1623321040000|2021-06-10 10:30:40|631.32|627.32|630.99|626.99|631.32|627.32|630.99|626.99|23
1623321050000|2021-06-10 10:30:50|630.94|626.94|630.42|626.42|630.95|626.95|630.41|626.41|24
1623321060000|2021-06-10 10:31:00|630.41|626.41|630.99|626.99|631.16|627.16|630.33|626.33|29
1623321070000|2021-06-10 10:31:10|631.11|627.11|630.89|626.89|631.15|627.15|630.84|626.84|23
1623321080000|2021-06-10 10:31:20|630.96|626.96|631.31|627.31|631.32|627.32|630.89|626.89|31
1623321090000|2021-06-10 10:31:30|631.28|627.28|631.37|627.37|631.41|627.41|631.17|627.17|26
1623321100000|2021-06-10 10:31:40|631.36|627.36|631.4|627.4|631.4|627.4|631.28|627.28|20
1623321110000|2021-06-10 10:31:50|631.42|627.42|631.29|627.29|631.44|627.44|631.29|627.29|16
1623321120000|2021-06-10 10:32:00|631.28|627.28|631.1|627.1|631.28|627.28|631.01|627.01|20
1623321130000|2021-06-10 10:32:10|631.11|627.11|631.1|627.1|631.15|627.15|631.05|627.05|21
1623321140000|2021-06-10 10:32:20|631.11|627.11|631.52|627.52|631.52|627.52|631.04|627.04|21
1623321150000|2021-06-10 10:32:30|631.56|627.56|631.65|627.65|631.65|627.65|631.56|627.56|11
1623321160000|2021-06-10 10:32:40|631.66|627.66|631.64|627.64|631.66|627.66|631.64|627.64|7
1623321170000|2021-06-10 10:32:50|631.65|627.65|631.69|627.69|631.72|627.72|631.49|627.49|16
1623321180000|2021-06-10 10:33:00|631.72|627.72|632.74|628.74|632.78|628.78|631.68|627.68|28
1623321190000|2021-06-10 10:33:10|632.72|628.72|632.69|628.69|632.77|628.77|632.65|628.65|22
1623321200000|2021-06-10 10:33:20|632.7|628.7|633.27|629.27|633.58|629.58|632.68|628.68|30
1623321210000|2021-06-10 10:33:30|633.24|629.24|633.87|629.87|633.87|629.87|633.22|629.22|31
1623321220000|2021-06-10 10:33:40|633.95|629.95|633.73|629.73|634.36|630.36|633.68|629.68|31
1623321230000|2021-06-10 10:33:50|633.68|629.68|633.51|629.51|633.82|629.82|633.46|629.46|29
1623321240000|2021-06-10 10:34:00|633.52|629.52|633.61|629.61|633.67|629.67|633.34|629.34|26
1623321250000|2021-06-10 10:34:10|633.67|629.67|633.7|629.7|634.07|630.07|633.62|629.62|33
1623321260000|2021-06-10 10:34:20|633.79|629.79|633.34|629.34|633.79|629.79|633.34|629.34|18
1623321270000|2021-06-10 10:34:30|633.35|629.35|633.42|629.42|633.5|629.5|633.34|629.34|13
1623321280000|2021-06-10 10:34:40|633.51|629.51|633.27|629.27|633.52|629.52|633.26|629.26|18
1623321290000|2021-06-10 10:34:50|633.24|629.24|633.17|629.17|633.32|629.32|633.16|629.16|8
1623321300000|2021-06-10 10:35:00|633.18|629.18|633.08|629.08|633.28|629.28|633.08|629.08|15
1623321310000|2021-06-10 10:35:10|633.07|629.07|632.76|628.76|633.07|629.07|632.76|628.76|17
1623321320000|2021-06-10 10:35:20|632.77|628.77|632.26|628.26|632.77|628.77|632.26|628.26|23
1623321330000|2021-06-10 10:35:30|632.28|628.28|632.13|628.13|632.31|628.31|632.09|628.09|20
1623321340000|2021-06-10 10:35:40|632.09|628.09|631.94|627.94|632.09|628.09|631.83|627.83|19
1623321350000|2021-06-10 10:35:50|631.97|627.97|631.86|627.86|631.97|627.97|631.72|627.72|15
1623321360000|2021-06-10 10:36:00|631.84|627.84|632.2|628.2|632.29|628.29|631.84|627.84|20
1623321370000|2021-06-10 10:36:10|632.25|628.25|632.18|628.18|632.36|628.36|632.11|628.11|29
1623321380000|2021-06-10 10:36:20|632.13|628.13|632.02|628.02|632.13|628.13|631.94|627.94|24
1623321390000|2021-06-10 10:36:30|632.06|628.06|632.39|628.39|632.39|628.39|631.86|627.86|23
1623321400000|2021-06-10 10:36:40|632.38|628.38|632.47|628.47|632.58|628.58|632.27|628.27|31
1623321410000|2021-06-10 10:36:50|632.48|628.48|632.29|628.29|632.51|628.51|632.24|628.24|30
1623321420000|2021-06-10 10:37:00|632.31|628.31|632.1|628.1|632.33|628.33|632.09|628.09|27
1623321430000|2021-06-10 10:37:10|632.09|628.09|632.32|628.32|632.32|628.32|631.85|627.85|26
1623321440000|2021-06-10 10:37:20|632.35|628.35|632.16|628.16|632.36|628.36|632.14|628.14|19
1623321450000|2021-06-10 10:37:30|632.15|628.15|632.08|628.08|632.2|628.2|632.08|628.08|18
1623321460000|2021-06-10 10:37:40|632.09|628.09|632.25|628.25|632.36|628.36|632.09|628.09|18
1623321470000|2021-06-10 10:37:50|632.24|628.24|632.1|628.1|632.27|628.27|632.1|628.1|10
1623321480000|2021-06-10 10:38:00|632.09|628.09|631.56|627.56|632.09|628.09|631.56|627.56|26
1623321490000|2021-06-10 10:38:10|631.57|627.57|631.68|627.68|631.7|627.7|631.49|627.49|19
1623321500000|2021-06-10 10:38:20|631.67|627.67|631.75|627.75|631.85|627.85|631.65|627.65|25
1623321510000|2021-06-10 10:38:30|631.74|627.74|631.69|627.69|631.8|627.8|631.64|627.64|19
1623321520000|2021-06-10 10:38:40|631.75|627.75|631.86|627.86|631.89|627.89|631.73|627.73|19
1623321530000|2021-06-10 10:38:50|631.87|627.87|631.71|627.71|632.19|628.19|631.71|627.71|24
1623321540000|2021-06-10 10:39:00|631.69|627.69|631.69|627.69|631.84|627.84|631.67|627.67|16
1623321550000|2021-06-10 10:39:10|631.7|627.7|631.89|627.89|631.9|627.9|631.69|627.69|22
1623321560000|2021-06-10 10:39:20|631.88|627.88|631.89|627.89|631.96|627.96|631.88|627.88|11
1623321570000|2021-06-10 10:39:30|631.85|627.85|631.92|627.92|631.92|627.92|631.83|627.83|10
1623321580000|2021-06-10 10:39:40|631.89|627.89|632.11|628.11|632.11|628.11|631.89|627.89|9
1623321590000|2021-06-10 10:39:50|632.13|628.13|631.82|627.82|632.43|628.43|631.79|627.79|24
1623321600000|2021-06-10 10:40:00|631.8|627.8|631.67|627.67|631.8|627.8|631.49|627.49|28
1623321610000|2021-06-10 10:40:10|631.68|627.68|631.96|627.96|632.12|628.12|631.61|627.61|26
1623321620000|2021-06-10 10:40:20|631.9|627.9|631.95|627.95|632.01|628.01|631.9|627.9|18
1623321630000|2021-06-10 10:40:30|631.94|627.94|631.81|627.81|632.02|628.02|631.81|627.81|4
1623321640000|2021-06-10 10:40:40|631.96|627.96|631.98|627.98|632.14|628.14|631.91|627.91|19
1623321650000|2021-06-10 10:40:50|631.94|627.94|631.94|627.94|631.99|627.99|631.84|627.84|17
1623321660000|2021-06-10 10:41:00|631.93|627.93|631.97|627.97|632.14|628.14|631.85|627.85|16
1623321670000|2021-06-10 10:41:10|631.98|627.98|631.81|627.81|631.98|627.98|631.68|627.68|29
1623321680000|2021-06-10 10:41:20|631.8|627.8|632.38|628.38|632.43|628.43|631.8|627.8|21
1623321690000|2021-06-10 10:41:30|632.39|628.39|632.22|628.22|632.39|628.39|632.11|628.11|24
1623321700000|2021-06-10 10:41:40|632.32|628.32|632.44|628.44|632.44|628.44|632.29|628.29|15
1623321710000|2021-06-10 10:41:50|632.41|628.41|632.73|628.73|632.85|628.85|632.3|628.3|24
1623321720000|2021-06-10 10:42:00|632.39|628.39|632.55|628.55|632.58|628.58|632.24|628.24|24
1623321730000|2021-06-10 10:42:10|632.56|628.56|631.69|627.69|632.61|628.61|631.69|627.69|27
1623321740000|2021-06-10 10:42:20|631.7|627.7|631.83|627.83|631.88|627.88|631.51|627.51|30
1623321750000|2021-06-10 10:42:30|631.86|627.86|631.98|627.98|632.09|628.09|631.81|627.81|19
1623321760000|2021-06-10 10:42:40|632|628|631.88|627.88|632.12|628.12|631.85|627.85|16
1623321770000|2021-06-10 10:42:50|631.9|627.9|631.82|627.82|631.98|627.98|631.82|627.82|24
1623321780000|2021-06-10 10:43:00|631.88|627.88|631.94|627.94|631.94|627.94|631.85|627.85|15
1623321790000|2021-06-10 10:43:10|631.91|627.91|632.44|628.44|632.59|628.59|631.9|627.9|27
1623321800000|2021-06-10 10:43:20|632.43|628.43|632.28|628.28|632.51|628.51|632.27|628.27|26
1623321810000|2021-06-10 10:43:30|632.27|628.27|632.16|628.16|632.27|628.27|632.15|628.15|22
1623321820000|2021-06-10 10:43:40|632.15|628.15|632.14|628.14|632.17|628.17|632.06|628.06|19
1623321830000|2021-06-10 10:43:50|632.15|628.15|631.96|627.96|632.15|628.15|631.87|627.87|18
1623321840000|2021-06-10 10:44:00|631.95|627.95|631.84|627.84|632.09|628.09|631.84|627.84|19
1623321850000|2021-06-10 10:44:10|631.83|627.83|631.65|627.65|631.9|627.9|631.64|627.64|23
1623321860000|2021-06-10 10:44:20|631.73|627.73|631.39|627.39|631.73|627.73|631.37|627.37|19
1623321870000|2021-06-10 10:44:30|631.41|627.41|631.42|627.42|631.43|627.43|631.36|627.36|18
1623321880000|2021-06-10 10:44:40|631.44|627.44|631.69|627.69|631.76|627.76|631.43|627.43|14
1623321890000|2021-06-10 10:44:50|631.68|627.68|631.44|627.44|631.68|627.68|631.29|627.29|29
1623321900000|2021-06-10 10:45:00|631.38|627.38|631.66|627.66|631.68|627.68|631.33|627.33|22
1623321910000|2021-06-10 10:45:10|631.68|627.68|632.21|628.21|632.23|628.23|631.68|627.68|27
1623321920000|2021-06-10 10:45:20|632.24|628.24|632.78|628.78|633.45|629.45|632.24|628.24|32
1623321930000|2021-06-10 10:45:30|632.84|628.84|632.76|628.76|632.84|628.84|632.51|628.51|20
1623321940000|2021-06-10 10:45:40|632.78|628.78|632.12|628.12|632.78|628.78|632.12|628.12|21
1623321950000|2021-06-10 10:45:50|632.13|628.13|631.7|627.7|632.13|628.13|631.67|627.67|23
1623321960000|2021-06-10 10:46:00|631.8|627.8|631.7|627.7|631.8|627.8|631.62|627.62|26
1623321970000|2021-06-10 10:46:10|631.72|627.72|631.08|627.08|631.86|627.86|631.08|627.08|18
1623321980000|2021-06-10 10:46:20|631.18|627.18|631.11|627.11|631.27|627.27|631.01|627.01|27
1623321990000|2021-06-10 10:46:30|631.16|627.16|630.76|626.76|631.17|627.17|630.72|626.72|15
1623322000000|2021-06-10 10:46:40|630.74|626.74|630.02|626.02|630.74|626.74|630.02|626.02|29
1623322010000|2021-06-10 10:46:50|630.06|626.06|629.72|625.72|630.06|626.06|629.35|625.35|32
1623322020000|2021-06-10 10:47:00|629.75|625.75|629.5|625.5|629.75|625.75|629.35|625.35|27
1623322030000|2021-06-10 10:47:10|629.47|625.47|628.3|624.3|629.61|625.61|628.2|624.2|31
1623322040000|2021-06-10 10:47:20|628.31|624.31|628.37|624.37|628.42|624.42|628.18|624.18|27
1623322050000|2021-06-10 10:47:30|628.43|624.43|628.32|624.32|628.63|624.63|628.15|624.15|34
1623322060000|2021-06-10 10:47:40|628.36|624.36|628.13|624.13|628.36|624.36|628.05|624.05|28
1623322070000|2021-06-10 10:47:50|628.06|624.06|627.7|623.7|628.06|624.06|627.68|623.68|17
1623322080000|2021-06-10 10:48:00|627.71|623.71|628.27|624.27|628.31|624.31|627.7|623.7|36
1623322090000|2021-06-10 10:48:10|628.16|624.16|627.98|623.98|628.46|624.46|627.93|623.93|30
1623322100000|2021-06-10 10:48:20|627.94|623.94|627.94|623.94|627.99|623.99|627.88|623.88|21
1623322110000|2021-06-10 10:48:30|627.91|623.91|628.3|624.3|628.41|624.41|627.83|623.83|26
1623322120000|2021-06-10 10:48:40|628.29|624.29|627.92|623.92|628.3|624.3|627.92|623.92|28
1623322130000|2021-06-10 10:48:50|627.9|623.9|628.02|624.02|628.16|624.16|627.9|623.9|27
1623322140000|2021-06-10 10:49:00|628.03|624.03|627.86|623.86|628.03|624.03|627.82|623.82|28
1623322150000|2021-06-10 10:49:10|627.84|623.84|628.01|624.01|628.09|624.09|627.81|623.81|25
1623322160000|2021-06-10 10:49:20|628.09|624.09|628.22|624.22|628.36|624.36|628|624|30
1623322170000|2021-06-10 10:49:30|628.25|624.25|628.48|624.48|628.48|624.48|628.2|624.2|23
1623322180000|2021-06-10 10:49:40|628.46|624.46|628.31|624.31|628.46|624.46|628.21|624.21|17
1623322190000|2021-06-10 10:49:50|628.27|624.27|628.09|624.09|628.29|624.29|628.09|624.09|16
1623322200000|2021-06-10 10:50:00|628.17|624.17|627.88|623.88|628.22|624.22|627.85|623.85|29
1623322210000|2021-06-10 10:50:10|627.85|623.85|628.11|624.11|628.2|624.2|627.84|623.84|24
1623322220000|2021-06-10 10:50:20|628.13|624.13|628.06|624.06|628.13|624.13|627.99|623.99|25
1623322230000|2021-06-10 10:50:30|628.04|624.04|627.98|623.98|628.06|624.06|627.91|623.91|30
1623322240000|2021-06-10 10:50:40|627.93|623.93|628.02|624.02|628.05|624.05|627.92|623.92|16
1623322250000|2021-06-10 10:50:50|628.03|624.03|628.43|624.43|628.47|624.47|628.03|624.03|23
1623322260000|2021-06-10 10:51:00|628.42|624.42|628.54|624.54|628.92|624.92|628.41|624.41|21
1623322270000|2021-06-10 10:51:10|629.1|625.1|629.06|625.06|629.17|625.17|628.54|624.54|19
1623322280000|2021-06-10 10:51:20|629.05|625.05|628.85|624.85|629.05|625.05|628.85|624.85|16
1623322290000|2021-06-10 10:51:30|628.94|624.94|628.91|624.91|629.06|625.06|628.59|624.59|23
1623322300000|2021-06-10 10:51:40|628.89|624.89|628.71|624.71|628.89|624.89|628.63|624.63|25
1623322310000|2021-06-10 10:51:50|628.72|624.72|628.86|624.86|628.97|624.97|628.7|624.7|19
1623322320000|2021-06-10 10:52:00|628.85|624.85|628.52|624.52|628.92|624.92|628.51|624.51|21
1623322330000|2021-06-10 10:52:10|628.51|624.51|628.46|624.46|628.54|624.54|628.46|624.46|15
1623322340000|2021-06-10 10:52:20|628.51|624.51|628.47|624.47|628.66|624.66|628.47|624.47|24
1623322350000|2021-06-10 10:52:30|628.48|624.48|628.46|624.46|628.49|624.49|628.36|624.36|24
1623322360000|2021-06-10 10:52:40|628.47|624.47|628.44|624.44|628.5|624.5|628.42|624.42|18
1623322370000|2021-06-10 10:52:50|628.48|624.48|628.59|624.59|628.62|624.62|628.44|624.44|18
1623322380000|2021-06-10 10:53:00|628.62|624.62|629.24|625.24|629.27|625.27|628.47|624.47|28
1623322390000|2021-06-10 10:53:10|629.07|625.07|629.11|625.11|629.11|625.11|628.88|624.88|25
1623322400000|2021-06-10 10:53:20|629.06|625.06|628.86|624.86|629.06|625.06|628.86|624.86|20
1623322410000|2021-06-10 10:53:30|628.72|624.72|628.49|624.49|628.72|624.72|628.46|624.46|16
1623322420000|2021-06-10 10:53:40|628.46|624.46|628.44|624.44|628.51|624.51|628.42|624.42|23
1623322430000|2021-06-10 10:53:50|628.46|624.46|628.18|624.18|628.46|624.46|628.18|624.18|10
1623322440000|2021-06-10 10:54:00|628.17|624.17|627.71|623.71|628.23|624.23|627.38|623.38|29
1623322450000|2021-06-10 10:54:10|627.68|623.68|627.39|623.39|627.68|623.68|627.39|623.39|29
1623322460000|2021-06-10 10:54:20|627.42|623.42|628.01|624.01|628.11|624.11|627.42|623.42|24
1623322470000|2021-06-10 10:54:30|627.96|623.96|627.82|623.82|627.97|623.97|627.82|623.82|20
1623322480000|2021-06-10 10:54:40|627.81|623.81|627.82|623.82|627.89|623.89|627.75|623.75|23
1623322490000|2021-06-10 10:54:50|627.86|623.86|627.89|623.89|627.93|623.93|627.77|623.77|27
1623322500000|2021-06-10 10:55:00|627.94|623.94|628.19|624.19|628.19|624.19|627.94|623.94|21
1623322510000|2021-06-10 10:55:10|628.12|624.12|628.23|624.23|628.23|624.23|628.1|624.1|15
1623322520000|2021-06-10 10:55:20|628.18|624.18|628.24|624.24|628.33|624.33|628.18|624.18|13
1623322530000|2021-06-10 10:55:30|628.21|624.21|628.46|624.46|628.54|624.54|628.21|624.21|21
1623322540000|2021-06-10 10:55:40|628.43|624.43|627.96|623.96|628.44|624.44|627.81|623.81|26
1623322550000|2021-06-10 10:55:50|627.97|623.97|627.34|623.34|627.97|623.97|627.21|623.21|36
1623322560000|2021-06-10 10:56:00|627.28|623.28|627.35|623.35|627.51|623.51|627.28|623.28|23
1623322570000|2021-06-10 10:56:10|627.33|623.33|627.51|623.51|627.54|623.54|627.28|623.28|24
1623322580000|2021-06-10 10:56:20|627.49|623.49|627.37|623.37|627.63|623.63|627.33|623.33|24
1623322590000|2021-06-10 10:56:30|627.36|623.36|627.46|623.46|627.5|623.5|627.35|623.35|16
1623322600000|2021-06-10 10:56:40|627.41|623.41|627.61|623.61|627.66|623.66|627.4|623.4|14
1623322610000|2021-06-10 10:56:50|627.59|623.59|627.57|623.57|627.65|623.65|627.53|623.53|19
1623322620000|2021-06-10 10:57:00|627.58|623.58|627.58|623.58|627.62|623.62|627.55|623.55|20
1623322630000|2021-06-10 10:57:10|627.56|623.56|627.38|623.38|627.6|623.6|627.38|623.38|19
1623322640000|2021-06-10 10:57:20|627.34|623.34|627.31|623.31|627.41|623.41|627.02|623.02|26
1623322650000|2021-06-10 10:57:30|627.32|623.32|627.31|623.31|627.35|623.35|627.25|623.25|19
1623322660000|2021-06-10 10:57:40|627.32|623.32|627.33|623.33|627.35|623.35|627.19|623.19|21
1623322670000|2021-06-10 10:57:50|627.31|623.31|626.95|622.95|627.34|623.34|626.95|622.95|26
1623322680000|2021-06-10 10:58:00|626.93|622.93|626.93|622.93|626.97|622.97|626.88|622.88|16
1623322690000|2021-06-10 10:58:10|626.94|622.94|627.07|623.07|627.07|623.07|626.89|622.89|20
1623322700000|2021-06-10 10:58:20|627.12|623.12|627.04|623.04|627.17|623.17|627.04|623.04|22
1623322710000|2021-06-10 10:58:30|627.07|623.07|626.95|622.95|627.15|623.15|626.93|622.93|17
1623322720000|2021-06-10 10:58:40|626.9|622.9|627|623|627|623|626.89|622.89|23
1623322730000|2021-06-10 10:58:50|626.99|622.99|626.92|622.92|627.01|623.01|626.85|622.85|20
1623322740000|2021-06-10 10:59:00|626.89|622.89|626.66|622.66|626.89|622.89|626.62|622.62|30
1623322750000|2021-06-10 10:59:10|626.67|622.67|626.41|622.41|626.67|622.67|626.41|622.41|18
1623322760000|2021-06-10 10:59:20|626.39|622.39|626.39|622.39|626.49|622.49|626.31|622.31|25
1623322770000|2021-06-10 10:59:30|626.46|622.46|626.44|622.44|626.46|622.46|626.42|622.42|4
1623322780000|2021-06-10 10:59:40|626.45|622.45|626.43|622.43|626.45|622.45|626.41|622.41|12
1623322790000|2021-06-10 10:59:50|626.44|622.44|626.34|622.34|626.44|622.44|626.31|622.31|24
1623322800000|2021-06-10 11:00:00|626.35|622.35|626.55|622.55|626.55|622.55|626.26|622.26|26
1623322810000|2021-06-10 11:00:10|626.57|622.57|627.22|623.22|627.23|623.23|626.57|622.57|30
1623322820000|2021-06-10 11:00:20|627.23|623.23|627.31|623.31|627.4|623.4|627.22|623.22|25
1623322830000|2021-06-10 11:00:30|627.34|623.34|627.36|623.36|627.36|623.36|627.27|623.27|23
1623322840000|2021-06-10 11:00:40|627.37|623.37|627.51|623.51|627.57|623.57|627.31|623.31|28
1623322850000|2021-06-10 11:00:50|627.5|623.5|627.4|623.4|627.57|623.57|627.37|623.37|24
1623322860000|2021-06-10 11:01:00|627.38|623.38|627.51|623.51|627.51|623.51|627.35|623.35|15
1623322870000|2021-06-10 11:01:10|627.61|623.61|627.84|623.84|627.92|623.92|627.61|623.61|15
1623322880000|2021-06-10 11:01:20|627.89|623.89|627.98|623.98|627.98|623.98|627.89|623.89|19
1623322890000|2021-06-10 11:01:30|627.99|623.99|627.96|623.96|627.99|623.99|627.96|623.96|11
1623322900000|2021-06-10 11:01:40|627.99|623.99|627.86|623.86|628|624|627.84|623.84|20
1623322910000|2021-06-10 11:01:50|627.82|623.82|627.78|623.78|627.87|623.87|627.78|623.78|16
1623322920000|2021-06-10 11:02:00|627.8|623.8|627.79|623.79|627.82|623.82|627.78|623.78|20
1623322930000|2021-06-10 11:02:10|627.78|623.78|627.81|623.81|627.82|623.82|627.74|623.74|21
1623322940000|2021-06-10 11:02:20|627.79|623.79|627.51|623.51|627.79|623.79|627.51|623.51|26
1623322950000|2021-06-10 11:02:30|627.49|623.49|627.55|623.55|627.57|623.57|627.44|623.44|28
1623322960000|2021-06-10 11:02:40|627.54|623.54|627.56|623.56|627.61|623.61|627.52|623.52|25
1623322970000|2021-06-10 11:02:50|627.54|623.54|627.57|623.57|627.62|623.62|627.54|623.54|13
1623322980000|2021-06-10 11:03:00|627.56|623.56|627.27|623.27|627.58|623.58|627.22|623.22|20
1623322990000|2021-06-10 11:03:10|627.3|623.3|626.65|622.65|627.3|623.3|626.64|622.64|26
1623323000000|2021-06-10 11:03:20|626.74|622.74|626.51|622.51|626.76|622.76|626.5|622.5|27
1623323010000|2021-06-10 11:03:30|626.66|622.66|626.36|622.36|626.75|622.75|626.33|622.33|22
1623323020000|2021-06-10 11:03:40|626.37|622.37|626.64|622.64|626.64|622.64|626.11|622.11|30
1623323030000|2021-06-10 11:03:50|626.66|622.66|626.56|622.56|626.78|622.78|626.52|622.52|31
1623323040000|2021-06-10 11:04:00|626.73|622.73|627.18|623.18|627.18|623.18|626.71|622.71|32
1623323050000|2021-06-10 11:04:10|627.31|623.31|627.26|623.26|627.37|623.37|627.09|623.09|28
1623323060000|2021-06-10 11:04:20|627.27|623.27|627.27|623.27|627.34|623.34|627.12|623.12|31
1623323070000|2021-06-10 11:04:30|627.24|623.24|627.38|623.38|627.44|623.44|627.24|623.24|23
1623323080000|2021-06-10 11:04:40|627.37|623.37|627.18|623.18|627.42|623.42|627.18|623.18|23
1623323090000|2021-06-10 11:04:50|627.19|623.19|627.04|623.04|627.28|623.28|627.02|623.02|23
1623323100000|2021-06-10 11:05:00|627.03|623.03|626.79|622.79|627.06|623.06|626.74|622.74|28
1623323110000|2021-06-10 11:05:10|626.8|622.8|627.08|623.08|627.11|623.11|626.76|622.76|25
1623323120000|2021-06-10 11:05:20|627.09|623.09|627.21|623.21|627.26|623.26|627.02|623.02|32
1623323130000|2021-06-10 11:05:30|627.17|623.17|627.15|623.15|627.22|623.22|627.08|623.08|30
1623323140000|2021-06-10 11:05:40|627.2|623.2|627.49|623.49|627.54|623.54|627.15|623.15|22
1623323150000|2021-06-10 11:05:50|627.47|623.47|627.4|623.4|627.52|623.52|627.4|623.4|22
1623323160000|2021-06-10 11:06:00|627.41|623.41|627.35|623.35|627.43|623.43|627.27|623.27|20
1623323170000|2021-06-10 11:06:10|627.38|623.38|627.08|623.08|627.38|623.38|627.06|623.06|27
1623323180000|2021-06-10 11:06:20|627.09|623.09|627.12|623.12|627.15|623.15|627.06|623.06|19
1623323190000|2021-06-10 11:06:30|627.13|623.13|627.21|623.21|627.22|623.22|627.09|623.09|21
1623323200000|2021-06-10 11:06:40|627.2|623.2|627.4|623.4|627.45|623.45|627.17|623.17|22
1623323210000|2021-06-10 11:06:50|627.38|623.38|627.48|623.48|627.48|623.48|627.35|623.35|22
1623323220000|2021-06-10 11:07:00|627.43|623.43|627.46|623.46|627.53|623.53|627.42|623.42|19
1623323230000|2021-06-10 11:07:10|627.47|623.47|627.68|623.68|627.69|623.69|627.44|623.44|24
1623323240000|2021-06-10 11:07:20|627.69|623.69|627.65|623.65|628.01|624.01|627.58|623.58|30
1623323250000|2021-06-10 11:07:30|628|624|627.84|623.84|628|624|627.77|623.77|29
1623323260000|2021-06-10 11:07:40|627.81|623.81|628.01|624.01|628.01|624.01|627.81|623.81|29
1623323270000|2021-06-10 11:07:50|628|624|628.23|624.23|628.68|624.68|627.95|623.95|34
1623323280000|2021-06-10 11:08:00|628.24|624.24|628.45|624.45|628.66|624.66|628.11|624.11|34
1623323290000|2021-06-10 11:08:10|628.43|624.43|628.43|624.43|628.47|624.47|628.39|624.39|23
1623323300000|2021-06-10 11:08:20|628.42|624.42|628.84|624.84|628.87|624.87|628.41|624.41|31
1623323310000|2021-06-10 11:08:30|628.87|624.87|628.76|624.76|628.87|624.87|628.75|624.75|28
1623323320000|2021-06-10 11:08:40|628.79|624.79|628.95|624.95|628.98|624.98|628.78|624.78|25
1623323330000|2021-06-10 11:08:50|628.97|624.97|628.82|624.82|628.97|624.97|628.82|624.82|26
1623323340000|2021-06-10 11:09:00|628.77|624.77|628.41|624.41|628.85|624.85|628.41|624.41|29
1623323350000|2021-06-10 11:09:10|628.39|624.39|628.38|624.38|628.47|624.47|628.25|624.25|27
1623323360000|2021-06-10 11:09:20|628.4|624.4|628.38|624.38|628.43|624.43|628.34|624.34|23
1623323370000|2021-06-10 11:09:30|628.44|624.44|628.62|624.62|628.67|624.67|628.44|624.44|29
1623323380000|2021-06-10 11:09:40|628.63|624.63|628.91|624.91|628.99|624.99|628.6|624.6|34
1623323390000|2021-06-10 11:09:50|628.94|624.94|629.15|625.15|629.25|625.25|628.84|624.84|27
1623323400000|2021-06-10 11:10:00|629.16|625.16|629.09|625.09|629.17|625.17|629.02|625.02|31
1623323410000|2021-06-10 11:10:10|629.13|625.13|630.05|626.05|630.06|626.06|629.13|625.13|30
1623323420000|2021-06-10 11:10:20|630.06|626.06|629.96|625.96|630.16|626.16|629.96|625.96|26
1623323430000|2021-06-10 11:10:30|629.97|625.97|630.15|626.15|630.19|626.19|629.97|625.97|21
1623323440000|2021-06-10 11:10:40|630.14|626.14|630.23|626.23|630.23|626.23|630.11|626.11|30
1623323450000|2021-06-10 11:10:50|630.2|626.2|630.06|626.06|630.22|626.22|629.96|625.96|32
1623323460000|2021-06-10 11:11:00|630.13|626.13|629.72|625.72|630.15|626.15|629.72|625.72|33
1623323470000|2021-06-10 11:11:10|629.74|625.74|629.44|625.44|629.83|625.83|629.43|625.43|30
1623323480000|2021-06-10 11:11:20|629.43|625.43|629.33|625.33|629.48|625.48|629.28|625.28|30
1623323490000|2021-06-10 11:11:30|629.31|625.31|629.33|625.33|629.45|625.45|629.22|625.22|27
1623323500000|2021-06-10 11:11:40|629.37|625.37|628.97|624.97|629.38|625.38|628.73|624.73|24
1623323510000|2021-06-10 11:11:50|628.93|624.93|628.96|624.96|629.04|625.04|628.81|624.81|31
1623323520000|2021-06-10 11:12:00|628.93|624.93|628.5|624.5|628.94|624.94|628.48|624.48|28
1623323530000|2021-06-10 11:12:10|628.44|624.44|628.46|624.46|628.47|624.47|628.34|624.34|18
1623323540000|2021-06-10 11:12:20|628.5|624.5|628.39|624.39|628.57|624.57|628.37|624.37|24
1623323550000|2021-06-10 11:12:30|628.28|624.28|628.28|624.28|628.37|624.37|628.23|624.23|25
1623323560000|2021-06-10 11:12:40|628.39|624.39|628.63|624.63|628.7|624.7|628.24|624.24|29
1623323570000|2021-06-10 11:12:50|628.69|624.69|628.75|624.75|628.84|624.84|628.53|624.53|32
1623323580000|2021-06-10 11:13:00|628.77|624.77|629.42|625.42|629.42|625.42|628.73|624.73|32
1623323590000|2021-06-10 11:13:10|629.35|625.35|628.9|624.9|629.35|625.35|628.9|624.9|29
1623323600000|2021-06-10 11:13:20|628.89|624.89|628.94|624.94|628.96|624.96|628.87|624.87|18
1623323610000|2021-06-10 11:13:30|628.95|624.95|628.87|624.87|628.95|624.95|628.85|624.85|5
1623323620000|2021-06-10 11:13:40|628.88|624.88|628.84|624.84|628.92|624.92|628.83|624.83|18
1623323630000|2021-06-10 11:13:50|628.85|624.85|628.77|624.77|628.9|624.9|628.72|624.72|13
1623323640000|2021-06-10 11:14:00|628.73|624.73|628.72|624.72|628.75|624.75|628.62|624.62|9
1623323650000|2021-06-10 11:14:10|628.78|624.78|629.09|625.09|629.09|625.09|628.77|624.77|30
1623323660000|2021-06-10 11:14:20|629.08|625.08|628.86|624.86|629.1|625.1|628.86|624.86|26
1623323670000|2021-06-10 11:14:30|628.96|624.96|629.07|625.07|629.1|625.1|628.93|624.93|19
1623323680000|2021-06-10 11:14:40|629.11|625.11|629.04|625.04|629.17|625.17|629|625|20
1623323690000|2021-06-10 11:14:50|629.01|625.01|628.75|624.75|629.01|625.01|628.75|624.75|9
1623323700000|2021-06-10 11:15:00|628.74|624.74|628.89|624.89|628.89|624.89|628.74|624.74|25
1623323710000|2021-06-10 11:15:10|628.9|624.9|629.17|625.17|629.18|625.18|628.9|624.9|26
1623323720000|2021-06-10 11:15:20|629.11|625.11|629.22|625.22|629.22|625.22|629.1|625.1|18
1623323730000|2021-06-10 11:15:30|629.23|625.23|629.02|625.02|629.23|625.23|629.02|625.02|18
1623323740000|2021-06-10 11:15:40|628.95|624.95|628.59|624.59|628.95|624.95|628.58|624.58|24
1623323750000|2021-06-10 11:15:50|628.58|624.58|628.53|624.53|628.6|624.6|628.52|624.52|18
1623323760000|2021-06-10 11:16:00|628.57|624.57|628.6|624.6|628.67|624.67|628.49|624.49|24
1623323770000|2021-06-10 11:16:10|628.49|624.49|628.47|624.47|628.6|624.6|628.41|624.41|22
1623323780000|2021-06-10 11:16:20|628.48|624.48|628.49|624.49|628.61|624.61|628.46|624.46|27
1623323790000|2021-06-10 11:16:30|628.59|624.59|628.43|624.43|628.6|624.6|628.36|624.36|25
1623323800000|2021-06-10 11:16:40|628.44|624.44|628.21|624.21|628.44|624.44|628.2|624.2|20
1623323810000|2021-06-10 11:16:50|628.25|624.25|628|624|628.56|624.56|627.99|623.99|27
1623323820000|2021-06-10 11:17:00|627.97|623.97|627.95|623.95|627.97|623.97|627.94|623.94|14
1623323830000|2021-06-10 11:17:10|627.96|623.96|628.1|624.1|628.2|624.2|627.96|623.96|19
1623323840000|2021-06-10 11:17:20|628.11|624.11|627.95|623.95|628.13|624.13|627.9|623.9|17
1623323850000|2021-06-10 11:17:30|627.94|623.94|627.82|623.82|627.94|623.94|627.81|623.81|23
1623323860000|2021-06-10 11:17:40|627.81|623.81|627.8|623.8|627.89|623.89|627.8|623.8|20
1623323870000|2021-06-10 11:17:50|627.81|623.81|627.74|623.74|627.88|623.88|627.72|623.72|19
1623323880000|2021-06-10 11:18:00|627.72|623.72|628.25|624.25|628.28|624.28|627.72|623.72|28
1623323890000|2021-06-10 11:18:10|628.26|624.26|628.29|624.29|628.32|624.32|628.23|624.23|22
1623323900000|2021-06-10 11:18:20|628.3|624.3|628.49|624.49|628.6|624.6|628.29|624.29|28
1623323910000|2021-06-10 11:18:30|628.51|624.51|628.06|624.06|628.51|624.51|628.05|624.05|25
1623323920000|2021-06-10 11:18:40|628.05|624.05|627.77|623.77|628.06|624.06|627.77|623.77|24
1623323930000|2021-06-10 11:18:50|627.76|623.76|627.44|623.44|627.8|623.8|627.44|623.44|30
1623323940000|2021-06-10 11:19:00|627.41|623.41|627.4|623.4|627.41|623.41|627.38|623.38|17
1623323950000|2021-06-10 11:19:10|627.39|623.39|627.61|623.61|627.63|623.63|627.36|623.36|24
1623323960000|2021-06-10 11:19:20|627.65|623.65|627.71|623.71|627.72|623.72|627.48|623.48|23
1623323970000|2021-06-10 11:19:30|627.7|623.7|627.83|623.83|627.9|623.9|627.69|623.69|26
1623323980000|2021-06-10 11:19:40|627.77|623.77|627.82|623.82|627.87|623.87|627.74|623.74|20
1623323990000|2021-06-10 11:19:50|627.8|623.8|627.83|623.83|627.86|623.86|627.8|623.8|12
1623324000000|2021-06-10 11:20:00|627.86|623.86|627.55|623.55|627.86|623.86|627.44|623.44|24
1623324010000|2021-06-10 11:20:10|627.48|623.48|627.22|623.22|627.54|623.54|627.21|623.21|27
1623324020000|2021-06-10 11:20:20|627.24|623.24|627.07|623.07|627.25|623.25|627.06|623.06|21
1623324030000|2021-06-10 11:20:30|627.08|623.08|626.9|622.9|627.09|623.09|626.89|622.89|15
1623324040000|2021-06-10 11:20:40|626.87|622.87|626.71|622.71|626.92|622.92|626.67|622.67|24
1623324050000|2021-06-10 11:20:50|626.7|622.7|626.61|622.61|626.72|622.72|626.25|622.25|24
1623324060000|2021-06-10 11:21:00|626.6|622.6|626.37|622.37|626.62|622.62|626.27|622.27|19
1623324070000|2021-06-10 11:21:10|626.31|622.31|626.34|622.34|626.37|622.37|626.3|622.3|32
1623324080000|2021-06-10 11:21:20|626.32|622.32|626.55|622.55|626.74|622.74|626.32|622.32|34
1623324090000|2021-06-10 11:21:30|626.54|622.54|626.34|622.34|626.54|622.54|626.3|622.3|26
1623324100000|2021-06-10 11:21:40|626.35|622.35|626.15|622.15|626.35|622.35|626.15|622.15|25
1623324110000|2021-06-10 11:21:50|626.16|622.16|626.19|622.19|626.2|622.2|626.09|622.09|20
1623324120000|2021-06-10 11:22:00|626.18|622.18|626.43|622.43|626.58|622.58|626.18|622.18|23
1623324130000|2021-06-10 11:22:10|626.54|622.54|626.78|622.78|626.83|622.83|626.54|622.54|19
1623324140000|2021-06-10 11:22:20|626.77|622.77|626.92|622.92|626.98|622.98|626.77|622.77|21
1623324150000|2021-06-10 11:22:30|626.91|622.91|626.72|622.72|626.91|622.91|626.71|622.71|27
1623324160000|2021-06-10 11:22:40|626.73|622.73|626.81|622.81|626.81|622.81|626.66|622.66|27
1623324170000|2021-06-10 11:22:50|626.8|622.8|626.77|622.77|626.86|622.86|626.76|622.76|23
1623324180000|2021-06-10 11:23:00|626.78|622.78|627.01|623.01|627.04|623.04|626.76|622.76|17
1623324190000|2021-06-10 11:23:10|627.13|623.13|627.09|623.09|627.22|623.22|627.03|623.03|18
1623324200000|2021-06-10 11:23:20|627.1|623.1|626.95|622.95|627.1|623.1|626.94|622.94|20
1623324210000|2021-06-10 11:23:30|626.97|622.97|626.73|622.73|626.97|622.97|626.7|622.7|19
1623324220000|2021-06-10 11:23:40|626.72|622.72|626.73|622.73|626.76|622.76|626.72|622.72|18
1623324230000|2021-06-10 11:23:50|626.72|622.72|626.77|622.77|626.77|622.77|626.72|622.72|13
1623324240000|2021-06-10 11:24:00|626.74|622.74|626.72|622.72|626.78|622.78|626.72|622.72|19
1623324250000|2021-06-10 11:24:10|626.67|622.67|626.58|622.58|626.74|622.74|626.56|622.56|17
1623324260000|2021-06-10 11:24:20|626.57|622.57|626.59|622.59|626.6|622.6|626.56|622.56|23
1623324270000|2021-06-10 11:24:30|626.58|622.58|626.83|622.83|626.83|622.83|626.57|622.57|24
1623324280000|2021-06-10 11:24:40|626.84|622.84|627.02|623.02|627.02|623.02|626.83|622.83|19
1623324290000|2021-06-10 11:24:50|627.01|623.01|626.94|622.94|627.03|623.03|626.92|622.92|22
1623324300000|2021-06-10 11:25:00|626.96|622.96|626.57|622.57|627.03|623.03|626.53|622.53|30
1623324310000|2021-06-10 11:25:10|626.62|622.62|626.64|622.64|626.66|622.66|626.38|622.38|23
1623324320000|2021-06-10 11:25:20|626.59|622.59|626.6|622.6|626.66|622.66|626.46|622.46|22
1623324330000|2021-06-10 11:25:30|626.58|622.58|626.6|622.6|626.62|622.62|626.56|622.56|18
1623324340000|2021-06-10 11:25:40|626.59|622.59|626.6|622.6|626.62|622.62|626.55|622.55|13
1623324350000|2021-06-10 11:25:50|626.59|622.59|626.55|622.55|626.61|622.61|626.55|622.55|9
1623324360000|2021-06-10 11:26:00|626.62|622.62|626.56|622.56|626.86|622.86|626.55|622.55|22
1623324370000|2021-06-10 11:26:10|626.62|622.62|626.88|622.88|626.88|622.88|626.58|622.58|21
1623324380000|2021-06-10 11:26:20|626.97|622.97|627.1|623.1|627.34|623.34|626.73|622.73|25
1623324390000|2021-06-10 11:26:30|627.12|623.12|627.09|623.09|627.21|623.21|627.09|623.09|25
1623324400000|2021-06-10 11:26:40|627.14|623.14|627.1|623.1|627.18|623.18|627.06|623.06|23
1623324410000|2021-06-10 11:26:50|627.09|623.09|627.23|623.23|627.24|623.24|627.06|623.06|21
1623324420000|2021-06-10 11:27:00|627.24|623.24|627.25|623.25|627.26|623.26|627.19|623.19|14
1623324430000|2021-06-10 11:27:10|627.22|623.22|627.05|623.05|627.22|623.22|627.01|623.01|13
1623324440000|2021-06-10 11:27:20|627.03|623.03|626.9|622.9|627.04|623.04|626.89|622.89|18
1623324450000|2021-06-10 11:27:30|626.89|622.89|626.68|622.68|626.9|622.9|626.68|622.68|21
1623324460000|2021-06-10 11:27:40|626.69|622.69|626.74|622.74|626.76|622.76|626.68|622.68|24
1623324470000|2021-06-10 11:27:50|626.75|622.75|626.74|622.74|626.78|622.78|626.64|622.64|30
1623324480000|2021-06-10 11:28:00|626.78|622.78|626.59|622.59|626.79|622.79|626.57|622.57|23
1623324490000|2021-06-10 11:28:10|626.57|622.57|627.04|623.04|627.11|623.11|626.57|622.57|20
1623324500000|2021-06-10 11:28:20|627.06|623.06|627.01|623.01|627.13|623.13|626.85|622.85|17
1623324510000|2021-06-10 11:28:30|626.99|622.99|626.55|622.55|626.99|622.99|626.55|622.55|22
1623324520000|2021-06-10 11:28:40|626.54|622.54|626.51|622.51|626.55|622.55|626.47|622.47|11
1623324530000|2021-06-10 11:28:50|626.52|622.52|626.36|622.36|626.52|622.52|626.3|622.3|26
1623324540000|2021-06-10 11:29:00|626.35|622.35|626.14|622.14|626.37|622.37|626.13|622.13|27
1623324550000|2021-06-10 11:29:10|626.13|622.13|626.02|622.02|626.14|622.14|625.97|621.97|33
1623324560000|2021-06-10 11:29:20|626.08|622.08|626.1|622.1|626.12|622.12|626.02|622.02|19
1623324570000|2021-06-10 11:29:30|626.12|622.12|625.75|621.75|626.12|622.12|625.54|621.54|28
1623324580000|2021-06-10 11:29:40|625.74|621.74|625.7|621.7|625.77|621.77|625.69|621.69|27
1623324590000|2021-06-10 11:29:50|625.69|621.69|625.89|621.89|625.89|621.89|625.67|621.67|21
1623324600000|2021-06-10 11:30:00|625.88|621.88|625.92|621.92|625.92|621.92|625.77|621.77|22
1623324610000|2021-06-10 11:30:10|626.07|622.07|626.07|622.07|626.15|622.15|625.88|621.88|24
1623324620000|2021-06-10 11:30:20|626.04|622.04|625.99|621.99|626.07|622.07|625.97|621.97|29
1623324630000|2021-06-10 11:30:30|625.98|621.98|625.75|621.75|625.99|621.99|625.66|621.66|31
1623324640000|2021-06-10 11:30:40|625.72|621.72|625.69|621.69|625.78|621.78|625.6|621.6|33
1623324650000|2021-06-10 11:30:50|625.68|621.68|625.67|621.67|625.74|621.74|625.56|621.56|29
1623324660000|2021-06-10 11:31:00|625.64|621.64|625.44|621.44|625.66|621.66|625.41|621.41|29
1623324670000|2021-06-10 11:31:10|625.43|621.43|625.07|621.07|625.48|621.48|625.04|621.04|36
1623324680000|2021-06-10 11:31:20|625.06|621.06|625.19|621.19|625.19|621.19|624.94|620.94|30
1623324690000|2021-06-10 11:31:30|625.17|621.17|624.92|620.92|625.24|621.24|624.92|620.92|35
1623324700000|2021-06-10 11:31:40|624.95|620.95|624.9|620.9|625|621|624.9|620.9|3
1623324710000|2021-06-10 11:31:50|624.92|620.92|624.71|620.71|624.94|620.94|624.59|620.59|22
1623324720000|2021-06-10 11:32:00|624.72|620.72|625|621|625.01|621.01|624.68|620.68|21
1623324730000|2021-06-10 11:32:10|625.01|621.01|625.01|621.01|625.04|621.04|624.97|620.97|15
1623324740000|2021-06-10 11:32:20|625.13|621.13|625.05|621.05|625.13|621.13|624.97|620.97|8
1623324750000|2021-06-10 11:32:30|625.03|621.03|624.91|620.91|625.21|621.21|624.79|620.79|17
1623324760000|2021-06-10 11:32:40|624.9|620.9|624.75|620.75|624.9|620.9|624.71|620.71|20
1623324770000|2021-06-10 11:32:50|624.73|620.73|624.96|620.96|624.97|620.97|624.73|620.73|22
1623324780000|2021-06-10 11:33:00|624.95|620.95|625.21|621.21|625.26|621.26|624.76|620.76|20
1623324790000|2021-06-10 11:33:10|625.24|621.24|625.38|621.38|625.38|621.38|625.24|621.24|22
1623324800000|2021-06-10 11:33:20|625.37|621.37|625.63|621.63|625.65|621.65|625.36|621.36|26
1623324810000|2021-06-10 11:33:30|625.62|621.62|625.61|621.61|625.75|621.75|625.52|621.52|29
1623324820000|2021-06-10 11:33:40|625.62|621.62|625.35|621.35|625.63|621.63|625.3|621.3|29
1623324830000|2021-06-10 11:33:50|625.36|621.36|625.42|621.42|625.43|621.43|625.35|621.35|12
1623324840000|2021-06-10 11:34:00|625.41|621.41|625.43|621.43|625.43|621.43|625.4|621.4|10
1623324850000|2021-06-10 11:34:10|625.51|621.51|625.79|621.79|625.83|621.83|625.51|621.51|26
1623324860000|2021-06-10 11:34:20|625.83|621.83|625.6|621.6|625.83|621.83|625.6|621.6|24
1623324870000|2021-06-10 11:34:30|625.59|621.59|625.62|621.62|625.65|621.65|625.58|621.58|22
1623324880000|2021-06-10 11:34:40|625.61|621.61|625.51|621.51|625.65|621.65|625.51|621.51|15
1623324890000|2021-06-10 11:34:50|625.5|621.5|625.43|621.43|625.55|621.55|625.37|621.37|23
1623324900000|2021-06-10 11:35:00|625.42|621.42|625.14|621.14|625.44|621.44|625.11|621.11|23
1623324910000|2021-06-10 11:35:10|625.07|621.07|625.02|621.02|625.14|621.14|625.02|621.02|19
1623324920000|2021-06-10 11:35:20|624.97|620.97|625.14|621.14|625.15|621.15|624.92|620.92|15
1623324930000|2021-06-10 11:35:30|625.13|621.13|625.12|621.12|625.13|621.13|625.07|621.07|15
1623324940000|2021-06-10 11:35:40|625.11|621.11|625.08|621.08|625.12|621.12|625.02|621.02|18
1623324950000|2021-06-10 11:35:50|625.01|621.01|624.91|620.91|625.03|621.03|624.88|620.88|24
1623324960000|2021-06-10 11:36:00|624.9|620.9|625.2|621.2|625.2|621.2|624.9|620.9|26
1623324970000|2021-06-10 11:36:10|625.17|621.17|625.04|621.04|625.21|621.21|624.98|620.98|23
1623324980000|2021-06-10 11:36:20|625.02|621.02|624.93|620.93|625.04|621.04|624.9|620.9|13
1623324990000|2021-06-10 11:36:30|624.92|620.92|624.86|620.86|624.94|620.94|624.75|620.75|34
1623325000000|2021-06-10 11:36:40|624.8|620.8|624.69|620.69|624.9|620.9|624.67|620.67|26
1623325010000|2021-06-10 11:36:50|624.67|620.67|624.71|620.71|624.75|620.75|624.55|620.55|30
1623325020000|2021-06-10 11:37:00|624.69|620.69|624.83|620.83|624.94|620.94|624.63|620.63|25
1623325030000|2021-06-10 11:37:10|624.85|620.85|624.79|620.79|624.86|620.86|624.73|620.73|20
1623325040000|2021-06-10 11:37:20|624.83|620.83|624.79|620.79|624.84|620.84|624.79|620.79|12
1623325050000|2021-06-10 11:37:30|624.8|620.8|624.67|620.67|624.84|620.84|624.63|620.63|24
1623325060000|2021-06-10 11:37:40|624.66|620.66|624.54|620.54|624.69|620.69|624.54|620.54|22
1623325070000|2021-06-10 11:37:50|624.53|620.53|624.54|620.54|624.57|620.57|624.45|620.45|15
1623325080000|2021-06-10 11:38:00|624.57|620.57|624.65|620.65|624.78|620.78|624.51|620.51|22
1623325090000|2021-06-10 11:38:10|624.69|620.69|624.49|620.49|624.78|620.78|624.49|620.49|25
1623325100000|2021-06-10 11:38:20|624.51|620.51|624.5|620.5|624.57|620.57|624.48|620.48|18
1623325110000|2021-06-10 11:38:30|624.48|620.48|624.48|620.48|624.49|620.49|624.47|620.47|14
1623325120000|2021-06-10 11:38:40|624.47|620.47|624.25|620.25|624.48|620.48|624.25|620.25|14
1623325130000|2021-06-10 11:38:50|624.23|620.23|624.57|620.57|624.62|620.62|624.23|620.23|31
1623325140000|2021-06-10 11:39:00|624.53|620.53|624.54|620.54|624.6|620.6|624.49|620.49|24
1623325150000|2021-06-10 11:39:10|624.58|620.58|624.87|620.87|624.92|620.92|624.57|620.57|29
1623325160000|2021-06-10 11:39:20|624.84|620.84|624.85|620.85|624.91|620.91|624.79|620.79|25
1623325170000|2021-06-10 11:39:30|624.86|620.86|624.66|620.66|624.89|620.89|624.58|620.58|24
1623325180000|2021-06-10 11:39:40|624.59|620.59|624.39|620.39|624.64|620.64|624.37|620.37|24
1623325190000|2021-06-10 11:39:50|624.4|620.4|624.51|620.51|624.56|620.56|624.38|620.38|20
1623325200000|2021-06-10 11:40:00|624.53|620.53|624.52|620.52|624.53|620.53|624.5|620.5|18
1623325210000|2021-06-10 11:40:10|624.53|620.53|624.71|620.71|624.71|620.71|624.53|620.53|21
1623325220000|2021-06-10 11:40:20|624.73|620.73|624.66|620.66|624.73|620.73|624.65|620.65|25
1623325230000|2021-06-10 11:40:30|624.75|620.75|624.8|620.8|624.81|620.81|624.75|620.75|8
1623325240000|2021-06-10 11:40:40|624.81|620.81|624.65|620.65|624.81|620.81|624.65|620.65|13
1623325250000|2021-06-10 11:40:50|624.64|620.64|624.7|620.7|624.72|620.72|624.61|620.61|14
1623325260000|2021-06-10 11:41:00|624.71|620.71|624.71|620.71|624.72|620.72|624.67|620.67|21
1623325270000|2021-06-10 11:41:10|624.69|620.69|624.67|620.67|624.69|620.69|624.6|620.6|21
1623325280000|2021-06-10 11:41:20|624.62|620.62|624.68|620.68|624.69|620.69|624.61|620.61|22
1623325290000|2021-06-10 11:41:30|624.69|620.69|624.79|620.79|624.79|620.79|624.69|620.69|17
1623325300000|2021-06-10 11:41:40|624.81|620.81|624.95|620.95|624.98|620.98|624.8|620.8|16
1623325310000|2021-06-10 11:41:50|624.96|620.96|625.07|621.07|625.14|621.14|624.96|620.96|18
1623325320000|2021-06-10 11:42:00|625.08|621.08|624.98|620.98|625.08|621.08|624.93|620.93|21
1623325330000|2021-06-10 11:42:10|624.95|620.95|624.92|620.92|624.95|620.95|624.89|620.89|21
1623325340000|2021-06-10 11:42:20|624.95|620.95|624.83|620.83|624.95|620.95|624.83|620.83|7
1623325350000|2021-06-10 11:42:30|624.82|620.82|624.71|620.71|624.84|620.84|624.67|620.67|22
1623325360000|2021-06-10 11:42:40|624.72|620.72|624.61|620.61|624.72|620.72|624.61|620.61|10
1623325370000|2021-06-10 11:42:50|624.62|620.62|624.63|620.63|624.71|620.71|624.6|620.6|17
1623325380000|2021-06-10 11:43:00|624.62|620.62|624.36|620.36|624.66|620.66|624.36|620.36|19
1623325390000|2021-06-10 11:43:10|624.38|620.38|624.32|620.32|624.38|620.38|624.18|620.18|20
1623325400000|2021-06-10 11:43:20|624.34|620.34|624.62|620.62|624.63|620.63|624.29|620.29|21
1623325410000|2021-06-10 11:43:30|624.63|620.63|624.79|620.79|624.9|620.9|624.52|620.52|31
1623325420000|2021-06-10 11:43:40|624.8|620.8|624.8|620.8|624.8|620.8|624.66|620.66|21
1623325430000|2021-06-10 11:43:50|624.78|620.78|624.95|620.95|625.01|621.01|624.78|620.78|17
1623325440000|2021-06-10 11:44:00|624.98|620.98|624.9|620.9|624.99|620.99|624.88|620.88|26
1623325450000|2021-06-10 11:44:10|624.81|620.81|624.86|620.86|624.87|620.87|624.71|620.71|24
1623325460000|2021-06-10 11:44:20|624.92|620.92|625.04|621.04|625.05|621.05|624.79|620.79|21
1623325470000|2021-06-10 11:44:30|625.03|621.03|624.97|620.97|625.04|621.04|624.91|620.91|23
1623325480000|2021-06-10 11:44:40|624.96|620.96|625.16|621.16|625.16|621.16|624.96|620.96|24
1623325490000|2021-06-10 11:44:50|625.15|621.15|625.03|621.03|625.19|621.19|625.03|621.03|21
1623325500000|2021-06-10 11:45:00|624.93|620.93|624.87|620.87|624.95|620.95|624.87|620.87|24
1623325510000|2021-06-10 11:45:10|624.8|620.8|624.67|620.67|624.8|620.8|624.67|620.67|23
1623325520000|2021-06-10 11:45:20|624.68|620.68|624.47|620.47|624.68|620.68|624.47|620.47|12
1623325530000|2021-06-10 11:45:30|624.5|620.5|624.36|620.36|624.52|620.52|624.33|620.33|19
1623325540000|2021-06-10 11:45:40|624.32|620.32|624.52|620.52|624.53|620.53|624.27|620.27|20
1623325550000|2021-06-10 11:45:50|624.55|620.55|624.57|620.57|624.63|620.63|624.53|620.53|14
1623325560000|2021-06-10 11:46:00|624.61|620.61|624.65|620.65|624.7|620.7|624.57|620.57|9
1623325570000|2021-06-10 11:46:10|624.62|620.62|625.2|621.2|625.2|621.2|624.62|620.62|35
1623325580000|2021-06-10 11:46:20|625.19|621.19|625.2|621.2|625.2|621.2|625.16|621.16|13
1623325590000|2021-06-10 11:46:30|625.19|621.19|625.35|621.35|625.4|621.4|625.19|621.19|9
1623325600000|2021-06-10 11:46:40|625.36|621.36|625.2|621.2|625.36|621.36|625.2|621.2|15
1623325610000|2021-06-10 11:46:50|625.22|621.22|625.04|621.04|625.22|621.22|625.01|621.01|12
1623325620000|2021-06-10 11:47:00|625.03|621.03|624.97|620.97|625.04|621.04|624.97|620.97|17
1623325630000|2021-06-10 11:47:10|624.95|620.95|624.75|620.75|624.98|620.98|624.75|620.75|20
1623325640000|2021-06-10 11:47:20|624.78|620.78|624.77|620.77|624.79|620.79|624.75|620.75|14
1623325650000|2021-06-10 11:47:30|624.76|620.76|624.71|620.71|624.79|620.79|624.71|620.71|17
1623325660000|2021-06-10 11:47:40|624.7|620.7|624.67|620.67|624.7|620.7|624.63|620.63|7
1623325670000|2021-06-10 11:47:50|624.57|620.57|624.58|620.58|624.59|620.59|624.57|620.57|9
1623325680000|2021-06-10 11:48:00|624.59|620.59|624.89|620.89|624.91|620.91|624.58|620.58|20
1623325690000|2021-06-10 11:48:10|624.87|620.87|624.84|620.84|624.96|620.96|624.78|620.78|20
1623325700000|2021-06-10 11:48:20|624.96|620.96|625.06|621.06|625.1|621.1|624.79|620.79|22
1623325710000|2021-06-10 11:48:30|625.07|621.07|625.08|621.08|625.15|621.15|625.06|621.06|14
1623325720000|2021-06-10 11:48:40|625.1|621.1|624.85|620.85|625.1|621.1|624.85|620.85|19
1623325730000|2021-06-10 11:48:50|624.92|620.92|624.83|620.83|624.92|620.92|624.81|620.81|17
1623325740000|2021-06-10 11:49:00|624.82|620.82|624.91|620.91|624.91|620.91|624.8|620.8|16
1623325750000|2021-06-10 11:49:10|624.9|620.9|624.66|620.66|624.91|620.91|624.66|620.66|21
1623325760000|2021-06-10 11:49:20|624.7|620.7|624.8|620.8|624.9|620.9|624.7|620.7|31
1623325770000|2021-06-10 11:49:30|624.82|620.82|624.92|620.92|624.97|620.97|624.79|620.79|24
1623325780000|2021-06-10 11:49:40|624.91|620.91|624.78|620.78|624.93|620.93|624.77|620.77|25
1623325790000|2021-06-10 11:49:50|624.82|620.82|624.83|620.83|624.87|620.87|624.76|620.76|11
1623325800000|2021-06-10 11:50:00|624.84|620.84|624.75|620.75|624.88|620.88|624.75|620.75|22
1623325810000|2021-06-10 11:50:10|624.74|620.74|624.53|620.53|624.74|620.74|624.52|620.52|14
1623325820000|2021-06-10 11:50:20|624.54|620.54|624.36|620.36|624.54|620.54|624.32|620.32|19
1623325830000|2021-06-10 11:50:30|624.35|620.35|624.33|620.33|624.35|620.35|624.32|620.32|4
1623325840000|2021-06-10 11:50:40|624.31|620.31|624.34|620.34|624.35|620.35|624.31|620.31|13
1623325850000|2021-06-10 11:50:50|624.35|620.35|624.16|620.16|624.35|620.35|624.13|620.13|24
1623325860000|2021-06-10 11:51:00|624.17|620.17|624.06|620.06|624.18|620.18|624.06|620.06|23
1623325870000|2021-06-10 11:51:10|624.09|620.09|624.7|620.7|624.74|620.74|624.09|620.09|33
1623325880000|2021-06-10 11:51:20|624.68|620.68|624.55|620.55|624.68|620.68|624.53|620.53|25
1623325890000|2021-06-10 11:51:30|624.5|620.5|624.57|620.57|624.57|620.57|624.5|620.5|6
1623325900000|2021-06-10 11:51:40|624.53|620.53|624.47|620.47|624.57|620.57|624.46|620.46|11
1623325910000|2021-06-10 11:51:50|624.48|620.48|624.3|620.3|624.49|620.49|624.3|620.3|19
1623325920000|2021-06-10 11:52:00|624.37|620.37|624.04|620.04|624.38|620.38|624.04|620.04|24
1623325930000|2021-06-10 11:52:10|624.06|620.06|624.03|620.03|624.12|620.12|624.02|620.02|24
1623325940000|2021-06-10 11:52:20|624.11|620.11|624.19|620.19|624.23|620.23|624.03|620.03|27
1623325950000|2021-06-10 11:52:30|624.18|620.18|624.13|620.13|624.2|620.2|624.07|620.07|22
1623325960000|2021-06-10 11:52:40|624.11|620.11|624|620|624.15|620.15|623.98|619.98|23
1623325970000|2021-06-10 11:52:50|623.97|619.97|623.77|619.77|624|620|623.76|619.76|26
1623325980000|2021-06-10 11:53:00|623.83|619.83|623.82|619.82|623.84|619.84|623.77|619.77|5
1623325990000|2021-06-10 11:53:10|623.81|619.81|623.52|619.52|623.82|619.82|623.41|619.41|23
1623326000000|2021-06-10 11:53:20|623.53|619.53|623.62|619.62|623.63|619.63|623.53|619.53|20
1623326010000|2021-06-10 11:53:30|623.63|619.63|623.76|619.76|623.76|619.76|623.59|619.59|23
1623326020000|2021-06-10 11:53:40|623.75|619.75|623.91|619.91|624|620|623.75|619.75|24
1623326030000|2021-06-10 11:53:50|623.89|619.89|623.93|619.93|623.97|619.97|623.86|619.86|27
1623326040000|2021-06-10 11:54:00|623.94|619.94|624.08|620.08|624.09|620.09|623.9|619.9|26
1623326050000|2021-06-10 11:54:10|624.12|620.12|624.11|620.11|624.29|620.29|624.05|620.05|23
1623326060000|2021-06-10 11:54:20|624.14|620.14|624.92|620.92|625|621|624.14|620.14|28
1623326070000|2021-06-10 11:54:30|624.91|620.91|625.06|621.06|625.06|621.06|624.91|620.91|21
1623326080000|2021-06-10 11:54:40|625.07|621.07|625.03|621.03|625.08|621.08|624.94|620.94|25
1623326090000|2021-06-10 11:54:50|625.02|621.02|625.01|621.01|625.03|621.03|624.97|620.97|16
1623326100000|2021-06-10 11:55:00|625|621|625.1|621.1|625.12|621.12|624.99|620.99|16
1623326110000|2021-06-10 11:55:10|625.09|621.09|625.32|621.32|625.33|621.33|625.09|621.09|15
1623326120000|2021-06-10 11:55:20|625.31|621.31|625.37|621.37|625.4|621.4|625.23|621.23|25
1623326130000|2021-06-10 11:55:30|625.42|621.42|625.38|621.38|625.65|621.65|625.34|621.34|22
1623326140000|2021-06-10 11:55:40|625.4|621.4|626.12|622.12|626.29|622.29|625.4|621.4|27
1623326150000|2021-06-10 11:55:50|626.11|622.11|625.85|621.85|626.16|622.16|625.83|621.83|29
1623326160000|2021-06-10 11:56:00|625.87|621.87|625.61|621.61|625.87|621.87|625.57|621.57|31
1623326170000|2021-06-10 11:56:10|625.58|621.58|625.59|621.59|625.6|621.6|625.5|621.5|29
1623326180000|2021-06-10 11:56:20|625.55|621.55|625.57|621.57|625.61|621.61|625.55|621.55|22
1623326190000|2021-06-10 11:56:30|625.58|621.58|625.46|621.46|625.66|621.66|625.45|621.45|18
1623326200000|2021-06-10 11:56:40|625.47|621.47|625.41|621.41|625.47|621.47|625.31|621.31|26
1623326210000|2021-06-10 11:56:50|625.42|621.42|625.65|621.65|625.65|621.65|625.39|621.39|27
1623326220000|2021-06-10 11:57:00|625.63|621.63|625.32|621.32|625.63|621.63|625.32|621.32|22
1623326230000|2021-06-10 11:57:10|625.33|621.33|625.49|621.49|625.53|621.53|625.32|621.32|28
1623326240000|2021-06-10 11:57:20|625.5|621.5|625.5|621.5|625.52|621.52|625.46|621.46|23
1623326250000|2021-06-10 11:57:30|625.55|621.55|626.07|622.07|626.1|622.1|625.55|621.55|30
1623326260000|2021-06-10 11:57:40|626.06|622.06|626.03|622.03|626.13|622.13|625.88|621.88|26
1623326270000|2021-06-10 11:57:50|626.02|622.02|626.05|622.05|626.43|622.43|626.02|622.02|31
1623326280000|2021-06-10 11:58:00|626.04|622.04|626.2|622.2|626.21|622.21|626.03|622.03|27
1623326290000|2021-06-10 11:58:10|626.21|622.21|626.05|622.05|626.38|622.38|626.03|622.03|30
1623326300000|2021-06-10 11:58:20|626.06|622.06|625.98|621.98|626.08|622.08|625.98|621.98|20
1623326310000|2021-06-10 11:58:30|625.96|621.96|625.56|621.56|625.98|621.98|625.56|621.56|21
1623326320000|2021-06-10 11:58:40|625.55|621.55|625.47|621.47|625.55|621.55|625.46|621.46|22
1623326330000|2021-06-10 11:58:50|625.46|621.46|625.4|621.4|625.49|621.49|625.39|621.39|23
1623326340000|2021-06-10 11:59:00|625.25|621.25|625.04|621.04|625.3|621.3|625.04|621.04|22
1623326350000|2021-06-10 11:59:10|625.07|621.07|624.66|620.66|625.08|621.08|624.65|620.65|28
1623326360000|2021-06-10 11:59:20|624.64|620.64|624.53|620.53|624.64|620.64|624.47|620.47|15
1623326370000|2021-06-10 11:59:30|624.52|620.52|624.48|620.48|624.52|620.52|624.45|620.45|9
1623326380000|2021-06-10 11:59:40|624.46|620.46|624.35|620.35|624.48|620.48|624.33|620.33|19
1623326390000|2021-06-10 11:59:50|624.37|620.37|624.35|620.35|624.41|620.41|624.33|620.33|17
1623326400000|2021-06-10 12:00:00|624.34|620.34|624.02|620.02|624.34|620.34|623.99|619.99|20
1623326410000|2021-06-10 12:00:10|624.04|620.04|624.01|620.01|624.04|620.04|623.97|619.97|9
1623326420000|2021-06-10 12:00:20|623.98|619.98|624.01|620.01|624.04|620.04|623.98|619.98|14
1623326430000|2021-06-10 12:00:30|624.02|620.02|623.96|619.96|624.02|620.02|623.92|619.92|14
1623326440000|2021-06-10 12:00:40|623.95|619.95|623.85|619.85|623.97|619.97|623.82|619.82|25
1623326450000|2021-06-10 12:00:50|623.84|619.84|623.78|619.78|623.86|619.86|623.78|619.78|11
1623326460000|2021-06-10 12:01:00|623.79|619.79|623.94|619.94|623.96|619.96|623.74|619.74|26
1623326470000|2021-06-10 12:01:10|623.95|619.95|624.3|620.3|624.33|620.33|623.94|619.94|16
1623326480000|2021-06-10 12:01:20|624.33|620.33|624.23|620.23|624.33|620.33|623.91|619.91|28
1623326490000|2021-06-10 12:01:30|624.21|620.21|624.84|620.84|624.85|620.85|624.21|620.21|25
1623326500000|2021-06-10 12:01:40|624.86|620.86|625.38|621.38|625.4|621.4|624.68|620.68|14
1623326510000|2021-06-10 12:01:50|625.39|621.39|625.38|621.38|625.39|621.39|625.27|621.27|26
1623326520000|2021-06-10 12:02:00|625.39|621.39|625.35|621.35|625.5|621.5|625.35|621.35|21
1623326530000|2021-06-10 12:02:10|625.36|621.36|625.4|621.4|625.43|621.43|625.31|621.31|21
1623326540000|2021-06-10 12:02:20|625.39|621.39|625.55|621.55|625.55|621.55|625.35|621.35|14
1623326550000|2021-06-10 12:02:30|625.53|621.53|625.17|621.17|625.55|621.55|625.15|621.15|28
1623326560000|2021-06-10 12:02:40|625.13|621.13|624.83|620.83|625.13|621.13|624.83|620.83|29
1623326570000|2021-06-10 12:02:50|624.86|620.86|624.65|620.65|624.89|620.89|624.65|620.65|24
1623326580000|2021-06-10 12:03:00|624.52|620.52|624.44|620.44|624.58|620.58|624.43|620.43|24
1623326590000|2021-06-10 12:03:10|624.43|620.43|623.75|619.75|624.43|620.43|623.73|619.73|30
1623326600000|2021-06-10 12:03:20|623.78|619.78|623.51|619.51|624.01|620.01|623.51|619.51|20
1623326610000|2021-06-10 12:03:30|623.32|619.32|622.94|618.94|623.32|619.32|622.8|618.8|27
1623326620000|2021-06-10 12:03:40|622.96|618.96|622.92|618.92|623.06|619.06|622.87|618.87|26
1623326630000|2021-06-10 12:03:50|622.84|618.84|622.88|618.88|622.88|618.88|622.79|618.79|24
1623326640000|2021-06-10 12:04:00|622.87|618.87|622.93|618.93|622.96|618.96|622.86|618.86|30
1623326650000|2021-06-10 12:04:10|622.92|618.92|622.92|618.92|622.93|618.93|622.85|618.85|19
1623326660000|2021-06-10 12:04:20|622.91|618.91|622.79|618.79|622.91|618.91|622.76|618.76|24
1623326670000|2021-06-10 12:04:30|622.81|618.81|622.41|618.41|622.81|618.81|622.41|618.41|21
1623326680000|2021-06-10 12:04:40|622.43|618.43|622.41|618.41|622.51|618.51|622.41|618.41|30
1623326690000|2021-06-10 12:04:50|622.4|618.4|622.2|618.2|622.49|618.49|622.17|618.17|26
1623326700000|2021-06-10 12:05:00|622.24|618.24|621.7|617.7|622.28|618.28|621.67|617.67|24
1623326710000|2021-06-10 12:05:10|621.6|617.6|621.95|617.95|622.05|618.05|621.6|617.6|30
1623326720000|2021-06-10 12:05:20|621.96|617.96|621.9|617.9|621.96|617.96|621.88|617.88|20
1623326730000|2021-06-10 12:05:30|621.97|617.97|621.9|617.9|621.98|617.98|621.9|617.9|17
1623326740000|2021-06-10 12:05:40|621.91|617.91|621.75|617.75|621.91|617.91|621.71|617.71|22
1623326750000|2021-06-10 12:05:50|621.77|617.77|621.91|617.91|621.95|617.95|621.61|617.61|29
1623326760000|2021-06-10 12:06:00|621.92|617.92|622.13|618.13|622.33|618.33|621.9|617.9|28
1623326770000|2021-06-10 12:06:10|622.2|618.2|621.92|617.92|622.2|618.2|621.92|617.92|26
1623326780000|2021-06-10 12:06:20|621.91|617.91|622.19|618.19|622.23|618.23|621.91|617.91|32
1623326790000|2021-06-10 12:06:30|622.16|618.16|622.18|618.18|622.24|618.24|622.16|618.16|29
1623326800000|2021-06-10 12:06:40|622.19|618.19|622.01|618.01|622.19|618.19|621.95|617.95|15
1623326810000|2021-06-10 12:06:50|622|618|621.7|617.7|622|618|621.7|617.7|13
1623326820000|2021-06-10 12:07:00|621.73|617.73|621.42|617.42|621.75|617.75|621.41|617.41|13
1623326830000|2021-06-10 12:07:10|621.41|617.41|621.64|617.64|621.72|617.72|621.24|617.24|23
1623326840000|2021-06-10 12:07:20|621.63|617.63|621.64|617.64|621.77|617.77|621.59|617.59|13
1623326850000|2021-06-10 12:07:30|621.65|617.65|621.72|617.72|621.79|617.79|621.57|617.57|21
1623326860000|2021-06-10 12:07:40|621.79|617.79|621.57|617.57|621.81|617.81|621.57|617.57|20
1623326870000|2021-06-10 12:07:50|621.51|617.51|621.54|617.54|621.59|617.59|621.47|617.47|15
1623326880000|2021-06-10 12:08:00|621.47|617.47|621.68|617.68|621.7|617.7|621.47|617.47|15
1623326890000|2021-06-10 12:08:10|621.7|617.7|621.9|617.9|622.08|618.08|621.7|617.7|9
1623326900000|2021-06-10 12:08:20|622.02|618.02|621.97|617.97|622.02|618.02|621.75|617.75|15
1623326910000|2021-06-10 12:08:30|621.96|617.96|621.84|617.84|621.96|617.96|621.83|617.83|18
1623326920000|2021-06-10 12:08:40|621.83|617.83|621.96|617.96|622.02|618.02|621.83|617.83|10
1623326930000|2021-06-10 12:08:50|621.85|617.85|621.76|617.76|621.85|617.85|621.76|617.76|17
1623326940000|2021-06-10 12:09:00|621.82|617.82|621.96|617.96|621.96|617.96|621.81|617.81|12
1623326950000|2021-06-10 12:09:10|621.94|617.94|621.73|617.73|621.96|617.96|621.63|617.63|22
1623326960000|2021-06-10 12:09:20|621.72|617.72|621.82|617.82|621.89|617.89|621.72|617.72|20
1623326970000|2021-06-10 12:09:30|621.93|617.93|622.14|618.14|622.15|618.15|621.93|617.93|15
1623326980000|2021-06-10 12:09:40|622.2|618.2|622.21|618.21|622.28|618.28|622.11|618.11|19
1623326990000|2021-06-10 12:09:50|622.12|618.12|621.96|617.96|622.17|618.17|621.94|617.94|23
1623327000000|2021-06-10 12:10:00|621.93|617.93|621.94|617.94|621.95|617.95|621.93|617.93|8
1623327010000|2021-06-10 12:10:10|621.95|617.95|621.91|617.91|622|618|621.82|617.82|12
1623327020000|2021-06-10 12:10:20|621.9|617.9|621.85|617.85|622.02|618.02|621.84|617.84|16
1623327030000|2021-06-10 12:10:30|621.84|617.84|621.65|617.65|621.84|617.84|621.65|617.65|19
1623327040000|2021-06-10 12:10:40|621.6|617.6|621.52|617.52|621.67|617.67|621.52|617.52|17
1623327050000|2021-06-10 12:10:50|621.37|617.37|621.08|617.08|621.4|617.4|620.97|616.97|17
1623327060000|2021-06-10 12:11:00|621.12|617.12|621.22|617.22|621.31|617.31|621.12|617.12|20
1623327070000|2021-06-10 12:11:10|621.33|617.33|621.18|617.18|621.33|617.33|621.12|617.12|16
1623327080000|2021-06-10 12:11:20|621.16|617.16|621.3|617.3|621.32|617.32|621.13|617.13|12
1623327090000|2021-06-10 12:11:30|621.36|617.36|621.46|617.46|621.66|617.66|621.36|617.36|23
1623327100000|2021-06-10 12:11:40|621.56|617.56|621.51|617.51|621.65|617.65|621.47|617.47|16
1623327110000|2021-06-10 12:11:50|621.5|617.5|621.36|617.36|621.53|617.53|621.35|617.35|15
1623327120000|2021-06-10 12:12:00|621.3|617.3|621.37|617.37|621.42|617.42|621.29|617.29|19
1623327130000|2021-06-10 12:12:10|621.28|617.28|621.25|617.25|621.36|617.36|621.25|617.25|8
1623327140000|2021-06-10 12:12:20|621.24|617.24|621.18|617.18|621.24|617.24|621.12|617.12|12
1623327150000|2021-06-10 12:12:30|621.17|617.17|621.25|617.25|621.34|617.34|621.17|617.17|16
1623327160000|2021-06-10 12:12:40|621.24|617.24|621.26|617.26|621.28|617.28|621.24|617.24|9
1623327170000|2021-06-10 12:12:50|621.31|617.31|621.44|617.44|621.53|617.53|621.31|617.31|19
1623327180000|2021-06-10 12:13:00|621.42|617.42|621.31|617.31|621.42|617.42|621.31|617.31|11
1623327190000|2021-06-10 12:13:10|621.3|617.3|621.3|617.3|621.55|617.55|621.25|617.25|16
1623327200000|2021-06-10 12:13:20|621.31|617.31|621.34|617.34|621.45|617.45|621.21|617.21|17
1623327210000|2021-06-10 12:13:30|621.32|617.32|621.38|617.38|621.47|617.47|621.28|617.28|19
1623327220000|2021-06-10 12:13:40|621.27|617.27|621.36|617.36|621.42|617.42|621.27|617.27|5
1623327230000|2021-06-10 12:13:50|621.35|617.35|621.36|617.36|621.51|617.51|621.35|617.35|4
1623327240000|2021-06-10 12:14:00|621.35|617.35|621.38|617.38|621.39|617.39|621.35|617.35|4
1623327250000|2021-06-10 12:14:10|621.41|617.41|621.44|617.44|621.44|617.44|621.4|617.4|7
1623327260000|2021-06-10 12:14:20|621.37|617.37|621.51|617.51|621.54|617.54|621.37|617.37|12
1623327270000|2021-06-10 12:14:30|621.37|617.37|621.42|617.42|621.44|617.44|621.37|617.37|6
1623327280000|2021-06-10 12:14:40|621.37|617.37|621.55|617.55|621.55|617.55|621.33|617.33|13
1623327290000|2021-06-10 12:14:50|621.56|617.56|621.66|617.66|621.75|617.75|621.56|617.56|15
1623327300000|2021-06-10 12:15:00|621.67|617.67|622|618|622.03|618.03|621.64|617.64|20
1623327310000|2021-06-10 12:15:10|621.99|617.99|621.98|617.98|622|618|621.95|617.95|7
1623327320000|2021-06-10 12:15:20|621.99|617.99|621.78|617.78|621.99|617.99|621.76|617.76|15
1623327330000|2021-06-10 12:15:30|621.94|617.94|621.69|617.69|621.94|617.94|621.69|617.69|6
1623327340000|2021-06-10 12:15:40|621.68|617.68|621.6|617.6|621.72|617.72|621.56|617.56|8
1623327350000|2021-06-10 12:15:50|621.63|617.63|621.59|617.59|621.67|617.67|621.54|617.54|15
1623327360000|2021-06-10 12:16:00|621.61|617.61|621.36|617.36|621.62|617.62|621.36|617.36|17
1623327370000|2021-06-10 12:16:10|621.35|617.35|621.44|617.44|621.45|617.45|621.26|617.26|9
1623327380000|2021-06-10 12:16:20|621.37|617.37|620.74|616.74|621.39|617.39|620.74|616.74|12
1623327390000|2021-06-10 12:16:30|620.72|616.72|620.7|616.7|620.75|616.75|620.6|616.6|12
1623327400000|2021-06-10 12:16:40|620.68|616.68|620.65|616.65|620.72|616.72|620.65|616.65|9
1623327410000|2021-06-10 12:16:50|620.66|616.66|620.66|616.66|620.66|616.66|620.66|616.66|1
1623327420000|2021-06-10 12:17:00|620.7|616.7|620.82|616.82|620.9|616.9|620.7|616.7|16
1623327430000|2021-06-10 12:17:10|620.81|616.81|620.78|616.78|620.81|616.81|620.78|616.78|2
1623327440000|2021-06-10 12:17:20|620.74|616.74|620.77|616.77|620.88|616.88|620.72|616.72|13
1623327450000|2021-06-10 12:17:30|620.92|616.92|620.82|616.82|620.92|616.92|620.82|616.82|7
1623327460000|2021-06-10 12:17:40|620.78|616.78|620.83|616.83|620.89|616.89|620.77|616.77|8
1623327470000|2021-06-10 12:17:50|620.87|616.87|620.85|616.85|620.87|616.87|620.81|616.81|12
1623327480000|2021-06-10 12:18:00|620.87|616.87|620.65|616.65|621|617|620.65|616.65|12
1623327490000|2021-06-10 12:18:10|620.69|616.69|620.72|616.72|620.72|616.72|620.69|616.69|2
1623327500000|2021-06-10 12:18:20|620.71|616.71|620.71|616.71|620.71|616.71|620.71|616.71|1
1623327510000|2021-06-10 12:18:30|620.72|616.72|620.27|616.27|620.72|616.72|620.27|616.27|11
1623327520000|2021-06-10 12:18:40|620.28|616.28|620.23|616.23|620.28|616.28|620.23|616.23|2
1623327530000|2021-06-10 12:18:50|620.19|616.19|619.63|615.63|620.19|616.19|619.63|615.63|13
1623327540000|2021-06-10 12:19:00|619.68|615.68|620.09|616.09|620.16|616.16|619.64|615.64|21
1623327550000|2021-06-10 12:19:10|620.03|616.03|619.66|615.66|620.04|616.04|619.65|615.65|17
1623327560000|2021-06-10 12:19:20|619.65|615.65|619.47|615.47|619.65|615.65|619.46|615.46|19
1623327570000|2021-06-10 12:19:30|619.48|615.48|619.49|615.49|619.49|615.49|619.44|615.44|8
1623327580000|2021-06-10 12:19:40|619.51|615.51|619.49|615.49|619.58|615.58|619.49|615.49|9
1623327590000|2021-06-10 12:19:50|619.48|615.48|619.43|615.43|619.48|615.48|619.43|615.43|7
1623327600000|2021-06-10 12:20:00|619.46|615.46|619.41|615.41|619.46|615.46|619.28|615.28|12
1623327610000|2021-06-10 12:20:10|619.43|615.43|619.36|615.36|619.45|615.45|619.36|615.36|12
1623327620000|2021-06-10 12:20:20|619.34|615.34|618.92|614.92|619.34|615.34|618.89|614.89|16
1623327630000|2021-06-10 12:20:30|618.91|614.91|618.91|614.91|618.93|614.93|618.58|614.58|19
1623327640000|2021-06-10 12:20:40|618.78|614.78|618.77|614.77|619.05|615.05|618.77|614.77|11
1623327650000|2021-06-10 12:20:50|618.73|614.73|618.5|614.5|618.73|614.73|618.5|614.5|9
1623327660000|2021-06-10 12:21:00|618.57|614.57|618.9|614.9|618.95|614.95|618.57|614.57|15
1623327670000|2021-06-10 12:21:10|618.93|614.93|618.94|614.94|618.95|614.95|618.93|614.93|4
1623327680000|2021-06-10 12:21:20|618.93|614.93|618.84|614.84|618.93|614.93|618.83|614.83|5
1623327690000|2021-06-10 12:21:30|618.8|614.8|618.59|614.59|618.8|614.8|618.59|614.59|6
1623327700000|2021-06-10 12:21:40|618.58|614.58|618.72|614.72|618.72|614.72|618.33|614.33|15
1623327710000|2021-06-10 12:21:50|618.74|614.74|618.94|614.94|618.94|614.94|618.74|614.74|3
1623327720000|2021-06-10 12:22:00|618.92|614.92|618.64|614.64|618.92|614.92|618.62|614.62|6
1623327730000|2021-06-10 12:22:10|618.62|614.62|618.77|614.77|618.97|614.97|618.53|614.53|8
1623327740000|2021-06-10 12:22:20|618.82|614.82|619.24|615.24|619.24|615.24|618.82|614.82|7
1623327750000|2021-06-10 12:22:30|619.26|615.26|619.27|615.27|619.27|615.27|619.26|615.26|2
1623327760000|2021-06-10 12:22:40|619.38|615.38|619.88|615.88|619.88|615.88|619.38|615.38|5
1623327770000|2021-06-10 12:22:50|619.92|615.92|619.92|615.92|619.92|615.92|619.92|615.92|1
1623327780000|2021-06-10 12:23:00|619.88|615.88|619.88|615.88|619.96|615.96|619.88|615.88|7
1623327790000|2021-06-10 12:23:10|619.96|615.96|619.88|615.88|619.97|615.97|619.88|615.88|3
1623327800000|2021-06-10 12:23:20|619.85|615.85|619.67|615.67|619.85|615.85|619.66|615.66|5
1623327810000|2021-06-10 12:23:30|619.66|615.66|619.55|615.55|619.7|615.7|619.54|615.54|6
1623327820000|2021-06-10 12:23:40|619.62|615.62|619.49|615.49|619.7|615.7|619.48|615.48|16
1623327830000|2021-06-10 12:23:50|619.5|615.5|619.69|615.69|619.71|615.71|619.5|615.5|26
1623327840000|2021-06-10 12:24:00|619.68|615.68|619.65|615.65|619.76|615.76|619.62|615.62|16
1623327850000|2021-06-10 12:24:10|619.66|615.66|619.58|615.58|619.73|615.73|619.55|615.55|22
1623327860000|2021-06-10 12:24:20|619.55|615.55|619.62|615.62|619.62|615.62|619.53|615.53|18
1623327870000|2021-06-10 12:24:30|619.61|615.61|619.59|615.59|619.62|615.62|619.55|615.55|24
1623327880000|2021-06-10 12:24:40|619.58|615.58|619.44|615.44|619.61|615.61|619.41|615.41|21
1623327890000|2021-06-10 12:24:50|619.42|615.42|619.44|615.44|619.45|615.45|619.42|615.42|11
1623327900000|2021-06-10 12:25:00|619.45|615.45|619.64|615.64|619.74|615.74|619.45|615.45|21
1623327910000|2021-06-10 12:25:10|619.58|615.58|619.24|615.24|619.58|615.58|619.15|615.15|22
1623327920000|2021-06-10 12:25:20|619.23|615.23|618.9|614.9|619.29|615.29|618.84|614.84|26
1623327930000|2021-06-10 12:25:30|618.94|614.94|618.63|614.63|619|615|618.63|614.63|25
1623327940000|2021-06-10 12:25:40|618.6|614.6|618.32|614.32|618.7|614.7|618.32|614.32|32
1623327950000|2021-06-10 12:25:50|618.36|614.36|618.31|614.31|618.4|614.4|618.25|614.25|22
1623327960000|2021-06-10 12:26:00|618.32|614.32|618.27|614.27|618.34|614.34|618.21|614.21|23
1623327970000|2021-06-10 12:26:10|618.34|614.34|618.3|614.3|618.39|614.39|618.3|614.3|30
1623327980000|2021-06-10 12:26:20|618.34|614.34|618.37|614.37|618.37|614.37|618.28|614.28|15
1623327990000|2021-06-10 12:26:30|618.35|614.35|617.81|613.81|618.35|614.35|617.77|613.77|32
1623328000000|2021-06-10 12:26:40|617.8|613.8|617.77|613.77|617.96|613.96|617.72|613.72|34
1623328010000|2021-06-10 12:26:50|617.79|613.79|618.31|614.31|618.31|614.31|617.79|613.79|30
1623328020000|2021-06-10 12:27:00|618.29|614.29|618.13|614.13|618.34|614.34|618.13|614.13|29
1623328030000|2021-06-10 12:27:10|618.15|614.15|618.39|614.39|618.7|614.7|618.13|614.13|30
1623328040000|2021-06-10 12:27:20|618.35|614.35|618.12|614.12|618.53|614.53|618.03|614.03|34
1623328050000|2021-06-10 12:27:30|618.14|614.14|618.3|614.3|618.33|614.33|618.13|614.13|26
1623328060000|2021-06-10 12:27:40|618.33|614.33|618.18|614.18|618.35|614.35|618.18|614.18|25
1623328070000|2021-06-10 12:27:50|618.3|614.3|617.79|613.79|618.3|614.3|617.79|613.79|32
1623328080000|2021-06-10 12:28:00|617.74|613.74|617.78|613.78|617.88|613.88|617.68|613.68|33
1623328090000|2021-06-10 12:28:10|617.77|613.77|617.78|613.78|617.82|613.82|617.73|613.73|24
1623328100000|2021-06-10 12:28:20|617.8|613.8|617.42|613.42|617.8|613.8|617.31|613.31|25
1623328110000|2021-06-10 12:28:30|617.43|613.43|617.61|613.61|617.64|613.64|617.39|613.39|32
1623328120000|2021-06-10 12:28:40|617.62|613.62|617.69|613.69|617.76|613.76|617.6|613.6|30
1623328130000|2021-06-10 12:28:50|617.68|613.68|617.26|613.26|617.68|613.68|617.25|613.25|29
1623328140000|2021-06-10 12:29:00|617.22|613.22|617.28|613.28|617.29|613.29|617.19|613.19|22
1623328150000|2021-06-10 12:29:10|617.29|613.29|617.25|613.25|617.3|613.3|617.25|613.25|19
1623328160000|2021-06-10 12:29:20|617.24|613.24|617.27|613.27|617.31|613.31|617.21|613.21|23
1623328170000|2021-06-10 12:29:30|617.28|613.28|617.45|613.45|617.49|613.49|617.27|613.27|16
1623328180000|2021-06-10 12:29:40|617.48|613.48|617.49|613.49|617.51|613.51|617.26|613.26|30
1623328190000|2021-06-10 12:29:50|617.51|613.51|617.2|613.2|617.86|613.86|617.2|613.2|32
1623328200000|2021-06-10 12:30:00|617.22|613.22|617.08|613.08|617.25|613.25|617.03|613.03|16
1623328210000|2021-06-10 12:30:10|617.02|613.02|617.3|613.3|617.3|613.3|616.88|612.88|21
1623328220000|2021-06-10 12:30:20|617.33|613.33|617.67|613.67|617.75|613.75|617.33|613.33|27
1623328230000|2021-06-10 12:30:30|617.66|613.66|617.73|613.73|618.11|614.11|617.52|613.52|18
1623328240000|2021-06-10 12:30:40|617.72|613.72|618.14|614.14|618.14|614.14|617.52|613.52|20
1623328250000|2021-06-10 12:30:50|617.69|613.69|618.72|614.72|618.88|614.88|617.52|613.52|25
1623328260000|2021-06-10 12:31:00|618.47|614.47|619.51|615.51|619.51|615.51|618.33|614.33|24
1623328270000|2021-06-10 12:31:10|619.52|615.52|618.81|614.81|620.23|616.23|618.33|614.33|23
1623328280000|2021-06-10 12:31:20|619.43|615.43|619.31|615.31|619.46|615.46|618.33|614.33|28
1623328290000|2021-06-10 12:31:30|619.33|615.33|619.21|615.21|619.36|615.36|619.18|615.18|25
1623328300000|2021-06-10 12:31:40|619.2|615.2|618.8|614.8|619.22|615.22|618.71|614.71|36
1623328310000|2021-06-10 12:31:50|618.78|614.78|618.91|614.91|618.96|614.96|618.78|614.78|24
1623328320000|2021-06-10 12:32:00|618.9|614.9|618.89|614.89|618.92|614.92|618.86|614.86|20
1623328330000|2021-06-10 12:32:10|618.88|614.88|618.41|614.41|618.88|614.88|618.41|614.41|26
1623328340000|2021-06-10 12:32:20|618.39|614.39|618.07|614.07|618.39|614.39|618.04|614.04|29
1623328350000|2021-06-10 12:32:30|618.04|614.04|617.97|613.97|618.12|614.12|617.87|613.87|29
1623328360000|2021-06-10 12:32:40|617.92|613.92|618.12|614.12|618.17|614.17|617.92|613.92|30
1623328370000|2021-06-10 12:32:50|618.08|614.08|618.39|614.39|618.45|614.45|618.08|614.08|28
1623328380000|2021-06-10 12:33:00|618.37|614.37|618.44|614.44|618.44|614.44|618.34|614.34|20
1623328390000|2021-06-10 12:33:10|618.45|614.45|618.39|614.39|618.48|614.48|618.39|614.39|10
1623328400000|2021-06-10 12:33:20|618.4|614.4|618.62|614.62|618.83|614.83|618.37|614.37|28
1623328410000|2021-06-10 12:33:30|618.63|614.63|618.72|614.72|618.77|614.77|618.61|614.61|28
1623328420000|2021-06-10 12:33:40|618.75|614.75|618.86|614.86|618.86|614.86|618.7|614.7|24
1623328430000|2021-06-10 12:33:50|618.85|614.85|618.48|614.48|618.86|614.86|618.45|614.45|28
1623328440000|2021-06-10 12:34:00|618.46|614.46|618.57|614.57|618.57|614.57|618.42|614.42|25
1623328450000|2021-06-10 12:34:10|618.56|614.56|618.76|614.76|618.76|614.76|618.54|614.54|20
1623328460000|2021-06-10 12:34:20|618.82|614.82|618.79|614.79|618.86|614.86|618.78|614.78|21
1623328470000|2021-06-10 12:34:30|618.8|614.8|618.85|614.85|618.86|614.86|618.8|614.8|11
1623328480000|2021-06-10 12:34:40|618.83|614.83|618.74|614.74|618.86|614.86|618.65|614.65|22
1623328490000|2021-06-10 12:34:50|618.75|614.75|619.3|615.3|619.3|615.3|618.75|614.75|23
1623328500000|2021-06-10 12:35:00|619.28|615.28|619.44|615.44|619.44|615.44|619.26|615.26|17
1623328510000|2021-06-10 12:35:10|619.72|615.72|619.89|615.89|619.9|615.9|619.6|615.6|30
1623328520000|2021-06-10 12:35:20|619.88|615.88|620.02|616.02|620.02|616.02|619.81|615.81|28
1623328530000|2021-06-10 12:35:30|620.03|616.03|619.92|615.92|620.12|616.12|619.78|615.78|27
1623328540000|2021-06-10 12:35:40|619.8|615.8|620.13|616.13|620.19|616.19|619.8|615.8|18
1623328550000|2021-06-10 12:35:50|620.12|616.12|620.13|616.13|620.23|616.23|619.88|615.88|28
1623328560000|2021-06-10 12:36:00|620.11|616.11|619.58|615.58|620.11|616.11|619.57|615.57|25
1623328570000|2021-06-10 12:36:10|619.59|615.59|619.62|615.62|619.64|615.64|619.54|615.54|25
1623328580000|2021-06-10 12:36:20|619.61|615.61|619.16|615.16|619.61|615.61|619.16|615.16|24
1623328590000|2021-06-10 12:36:30|619.13|615.13|619.15|615.15|619.15|615.15|619|615|26
1623328600000|2021-06-10 12:36:40|619.14|615.14|619.11|615.11|619.15|615.15|619.08|615.08|15
1623328610000|2021-06-10 12:36:50|619.09|615.09|619.07|615.07|619.11|615.11|619.02|615.02|20
1623328620000|2021-06-10 12:37:00|619.06|615.06|619.19|615.19|619.19|615.19|619.06|615.06|16
1623328630000|2021-06-10 12:37:10|619.22|615.22|619.06|615.06|619.22|615.22|619.04|615.04|22
1623328640000|2021-06-10 12:37:20|619.07|615.07|618.94|614.94|619.08|615.08|618.94|614.94|23
1623328650000|2021-06-10 12:37:30|618.95|614.95|618.83|614.83|618.97|614.97|618.79|614.79|16
1623328660000|2021-06-10 12:37:40|618.84|614.84|618.79|614.79|618.84|614.84|618.73|614.73|23
1623328670000|2021-06-10 12:37:50|618.8|614.8|619.07|615.07|619.13|615.13|618.8|614.8|16
1623328680000|2021-06-10 12:38:00|619.08|615.08|619.02|615.02|619.08|615.08|618.9|614.9|18
1623328690000|2021-06-10 12:38:10|619.03|615.03|619.24|615.24|619.38|615.38|619.02|615.02|29
1623328700000|2021-06-10 12:38:20|619.22|615.22|619.1|615.1|619.24|615.24|619.09|615.09|21
1623328710000|2021-06-10 12:38:30|619.09|615.09|618.87|614.87|619.1|615.1|618.84|614.84|24
1623328720000|2021-06-10 12:38:40|618.85|614.85|618.88|614.88|618.89|614.89|618.74|614.74|27
1623328730000|2021-06-10 12:38:50|618.78|614.78|618.74|614.74|618.89|614.89|618.7|614.7|25
1623328740000|2021-06-10 12:39:00|618.7|614.7|618.74|614.74|618.75|614.75|618.65|614.65|18
1623328750000|2021-06-10 12:39:10|618.72|614.72|618.83|614.83|618.85|614.85|618.66|614.66|17
1623328760000|2021-06-10 12:39:20|618.84|614.84|618.8|614.8|618.87|614.87|618.8|614.8|16
1623328770000|2021-06-10 12:39:30|618.81|614.81|618.73|614.73|618.82|614.82|618.72|614.72|13
1623328780000|2021-06-10 12:39:40|618.72|614.72|618.51|614.51|618.73|614.73|618.51|614.51|15
1623328790000|2021-06-10 12:39:50|618.49|614.49|618.48|614.48|618.53|614.53|618.48|614.48|13
1623328800000|2021-06-10 12:40:00|618.49|614.49|618.64|614.64|618.68|614.68|618.49|614.49|25
1623328810000|2021-06-10 12:40:10|618.67|614.67|618.97|614.97|618.97|614.97|618.61|614.61|24
1623328820000|2021-06-10 12:40:20|618.98|614.98|619.02|615.02|619.09|615.09|618.86|614.86|12
1623328830000|2021-06-10 12:40:30|619.03|615.03|619.05|615.05|619.12|615.12|618.97|614.97|26
1623328840000|2021-06-10 12:40:40|619.12|615.12|619.73|615.73|619.73|615.73|619.07|615.07|29
1623328850000|2021-06-10 12:40:50|619.71|615.71|619.81|615.81|619.93|615.93|619.66|615.66|28
1623328860000|2021-06-10 12:41:00|619.78|615.78|619.65|615.65|619.8|615.8|619.6|615.6|22
1623328870000|2021-06-10 12:41:10|619.63|615.63|619.55|615.55|619.63|615.63|619.55|615.55|21
1623328880000|2021-06-10 12:41:20|619.57|615.57|619.5|615.5|619.64|615.64|619.5|615.5|25
1623328890000|2021-06-10 12:41:30|619.42|615.42|619.33|615.33|619.46|615.46|619.32|615.32|21
1623328900000|2021-06-10 12:41:40|619.32|615.32|619.18|615.18|619.32|615.32|619.01|615.01|24
1623328910000|2021-06-10 12:41:50|619.06|615.06|619.03|615.03|619.17|615.17|618.91|614.91|30
1623328920000|2021-06-10 12:42:00|619.01|615.01|619.07|615.07|619.09|615.09|618.91|614.91|26
1623328930000|2021-06-10 12:42:10|618.97|614.97|618.96|614.96|619.04|615.04|618.87|614.87|27
1623328940000|2021-06-10 12:42:20|618.95|614.95|618.95|614.95|619|615|618.87|614.87|21
1623328950000|2021-06-10 12:42:30|618.99|614.99|618.89|614.89|618.99|614.99|618.87|614.87|18
1623328960000|2021-06-10 12:42:40|618.87|614.87|618.96|614.96|618.96|614.96|618.84|614.84|15
1623328970000|2021-06-10 12:42:50|618.97|614.97|619.2|615.2|619.2|615.2|618.95|614.95|19
1623328980000|2021-06-10 12:43:00|619.11|615.11|619.15|615.15|619.15|615.15|619.06|615.06|18
1623328990000|2021-06-10 12:43:10|619.14|615.14|619.28|615.28|619.28|615.28|619.14|615.14|17
1623329000000|2021-06-10 12:43:20|619.3|615.3|619.37|615.37|619.38|615.38|619.26|615.26|14
1623329010000|2021-06-10 12:43:30|619.38|615.38|619.47|615.47|619.55|615.55|619.36|615.36|30
1623329020000|2021-06-10 12:43:40|619.48|615.48|619.44|615.44|619.52|615.52|619.36|615.36|25
1623329030000|2021-06-10 12:43:50|619.42|615.42|619.45|615.45|619.5|615.5|619.42|615.42|26
1623329040000|2021-06-10 12:44:00|619.46|615.46|619.46|615.46|619.58|615.58|619.42|615.42|26
1623329050000|2021-06-10 12:44:10|619.51|615.51|619.19|615.19|619.51|615.51|619.19|615.19|27
1623329060000|2021-06-10 12:44:20|619.2|615.2|619|615|619.22|615.22|619|615|15
1623329070000|2021-06-10 12:44:30|618.99|614.99|619.05|615.05|619.06|615.06|618.99|614.99|27
1623329080000|2021-06-10 12:44:40|619.07|615.07|619.1|615.1|619.13|615.13|619.06|615.06|20
1623329090000|2021-06-10 12:44:50|619.09|615.09|619.06|615.06|619.12|615.12|619.03|615.03|19
1623329100000|2021-06-10 12:45:00|619.09|615.09|619.01|615.01|619.11|615.11|618.99|614.99|17
1623329110000|2021-06-10 12:45:10|619|615|619.09|615.09|619.09|615.09|618.98|614.98|22
1623329120000|2021-06-10 12:45:20|619.12|615.12|619.23|615.23|619.46|615.46|619.11|615.11|27
1623329130000|2021-06-10 12:45:30|619.29|615.29|619.55|615.55|619.77|615.77|619.26|615.26|23
1623329140000|2021-06-10 12:45:40|619.58|615.58|619.37|615.37|619.86|615.86|619.37|615.37|23
1623329150000|2021-06-10 12:45:50|619.65|615.65|619.37|615.37|619.79|615.79|619.37|615.37|13
1623329160000|2021-06-10 12:46:00|619.71|615.71|620.82|616.82|620.82|616.82|619.37|615.37|10
1623329170000|2021-06-10 12:46:10|620.87|616.87|621.56|617.56|621.56|617.56|620.81|616.81|30
1623329180000|2021-06-10 12:46:20|621.51|617.51|621.47|617.47|621.74|617.74|621.47|617.47|30
1623329190000|2021-06-10 12:46:30|621.43|617.43|621.28|617.28|621.43|617.43|621.1|617.1|27
1623329200000|2021-06-10 12:46:40|621.3|617.3|621.13|617.13|621.31|617.31|621.06|617.06|33
1623329210000|2021-06-10 12:46:50|621.07|617.07|621.08|617.08|621.13|617.13|621|617|24
1623329220000|2021-06-10 12:47:00|621.07|617.07|621.02|617.02|621.07|617.07|620.99|616.99|26
1623329230000|2021-06-10 12:47:10|621.04|617.04|620.94|616.94|621.06|617.06|620.92|616.92|23
1623329240000|2021-06-10 12:47:20|620.95|616.95|621.05|617.05|621.06|617.06|620.95|616.95|23
1623329250000|2021-06-10 12:47:30|620.95|616.95|621.16|617.16|621.18|617.18|620.9|616.9|30
1623329260000|2021-06-10 12:47:40|621.15|617.15|621.21|617.21|621.29|617.29|621.04|617.04|31
1623329270000|2021-06-10 12:47:50|621.41|617.41|622.02|618.02|622.21|618.21|621.15|617.15|26
1623329280000|2021-06-10 12:48:00|622.27|618.27|622.26|618.26|622.81|618.81|622.26|618.26|29
1623329290000|2021-06-10 12:48:10|622.27|618.27|622.45|618.45|622.51|618.51|622.24|618.24|21
1623329300000|2021-06-10 12:48:20|622.55|618.55|622.43|618.43|622.63|618.63|622.39|618.39|31
1623329310000|2021-06-10 12:48:30|622.44|618.44|622.61|618.61|622.65|618.65|622.44|618.44|25
1623329320000|2021-06-10 12:48:40|622.67|618.67|623.09|619.09|623.1|619.1|622.67|618.67|30
1623329330000|2021-06-10 12:48:50|623.12|619.12|622.84|618.84|623.12|619.12|622.79|618.79|34
1623329340000|2021-06-10 12:49:00|622.83|618.83|622.76|618.76|622.91|618.91|622.73|618.73|29
1623329350000|2021-06-10 12:49:10|622.74|618.74|622.54|618.54|622.74|618.74|622.54|618.54|29
1623329360000|2021-06-10 12:49:20|622.49|618.49|622.39|618.39|622.49|618.49|622.24|618.24|27
1623329370000|2021-06-10 12:49:30|622.38|618.38|622.28|618.28|622.43|618.43|622.2|618.2|29
1623329380000|2021-06-10 12:49:40|622.3|618.3|622.25|618.25|622.37|618.37|622.15|618.15|24
1623329390000|2021-06-10 12:49:50|622.29|618.29|622.46|618.46|622.52|618.52|622.29|618.29|22
1623329400000|2021-06-10 12:50:00|622.44|618.44|622.53|618.53|622.58|618.58|622.39|618.39|30
1623329410000|2021-06-10 12:50:10|622.52|618.52|622.52|618.52|622.58|618.58|622.44|618.44|29
1623329420000|2021-06-10 12:50:20|622.55|618.55|622.32|618.32|622.55|618.55|622.28|618.28|30
1623329430000|2021-06-10 12:50:30|622.29|618.29|622.17|618.17|622.32|618.32|622.1|618.1|24
1623329440000|2021-06-10 12:50:40|622.16|618.16|622.22|618.22|622.22|618.22|622.13|618.13|19
1623329450000|2021-06-10 12:50:50|622.23|618.23|622.02|618.02|622.24|618.24|621.98|617.98|25
1623329460000|2021-06-10 12:51:00|622.01|618.01|621.96|617.96|622.07|618.07|621.96|617.96|27
1623329470000|2021-06-10 12:51:10|622.12|618.12|621.88|617.88|622.13|618.13|621.83|617.83|29
1623329480000|2021-06-10 12:51:20|621.89|617.89|621.89|617.89|621.95|617.95|621.87|617.87|26
1623329490000|2021-06-10 12:51:30|621.9|617.9|621.89|617.89|621.91|617.91|621.84|617.84|17
1623329500000|2021-06-10 12:51:40|621.88|617.88|621.63|617.63|621.9|617.9|621.62|617.62|20
1623329510000|2021-06-10 12:51:50|621.62|617.62|621.5|617.5|621.62|617.62|621.48|617.48|25
1623329520000|2021-06-10 12:52:00|621.51|617.51|621.56|617.56|621.58|617.58|621.48|617.48|24
1623329530000|2021-06-10 12:52:10|621.54|617.54|622.05|618.05|622.05|618.05|621.53|617.53|20
1623329540000|2021-06-10 12:52:20|621.87|617.87|621.87|617.87|622.07|618.07|621.81|617.81|13
1623329550000|2021-06-10 12:52:30|622.1|618.1|622.22|618.22|622.28|618.28|621.87|617.87|18
1623329560000|2021-06-10 12:52:40|622.23|618.23|622.17|618.17|622.28|618.28|622.11|618.11|28
1623329570000|2021-06-10 12:52:50|622.13|618.13|621.99|617.99|622.13|618.13|621.92|617.92|26
1623329580000|2021-06-10 12:53:00|622|618|621.95|617.95|622.1|618.1|621.95|617.95|28
1623329590000|2021-06-10 12:53:10|621.94|617.94|621.64|617.64|621.94|617.94|621.63|617.63|24
1623329600000|2021-06-10 12:53:20|621.63|617.63|621.32|617.32|621.65|617.65|621.31|617.31|30
1623329610000|2021-06-10 12:53:30|621.31|617.31|621.4|617.4|621.41|617.41|621.31|617.31|24
1623329620000|2021-06-10 12:53:40|621.35|617.35|621.09|617.09|621.37|617.37|621.06|617.06|24
1623329630000|2021-06-10 12:53:50|621.1|617.1|620.95|616.95|621.1|617.1|620.91|616.91|21
1623329640000|2021-06-10 12:54:00|620.94|616.94|620.92|616.92|620.97|616.97|620.91|616.91|15
1623329650000|2021-06-10 12:54:10|620.93|616.93|621.29|617.29|621.46|617.46|620.93|616.93|27
1623329660000|2021-06-10 12:54:20|621.27|617.27|621.13|617.13|621.33|617.33|621.1|617.1|16
1623329670000|2021-06-10 12:54:30|621.11|617.11|621.11|617.11|621.15|617.15|620.97|616.97|19
1623329680000|2021-06-10 12:54:40|621.12|617.12|621.05|617.05|621.16|617.16|621.05|617.05|23
1623329690000|2021-06-10 12:54:50|621.06|617.06|620.71|616.71|621.06|617.06|620.71|616.71|15
1623329700000|2021-06-10 12:55:00|620.73|616.73|620.45|616.45|620.73|616.73|620.45|616.45|17
1623329710000|2021-06-10 12:55:10|620.23|616.23|620.3|616.3|620.35|616.35|620.17|616.17|13
1623329720000|2021-06-10 12:55:20|620.29|616.29|620.02|616.02|620.29|616.29|619.98|615.98|22
1623329730000|2021-06-10 12:55:30|620.01|616.01|619.55|615.55|620.01|616.01|619.51|615.51|28
1623329740000|2021-06-10 12:55:40|619.51|615.51|619.49|615.49|619.58|615.58|619.49|615.49|17
1623329750000|2021-06-10 12:55:50|619.48|615.48|619.48|615.48|619.53|615.53|619.46|615.46|24
1623329760000|2021-06-10 12:56:00|619.47|615.47|619.33|615.33|619.5|615.5|619.33|615.33|24
1623329770000|2021-06-10 12:56:10|619.36|615.36|619.64|615.64|619.65|615.65|619.36|615.36|27
1623329780000|2021-06-10 12:56:20|619.62|615.62|619.67|615.67|619.67|615.67|619.58|615.58|11
1623329790000|2021-06-10 12:56:30|619.72|615.72|619.71|615.71|619.85|615.85|619.62|615.62|27
1623329800000|2021-06-10 12:56:40|619.75|615.75|619.61|615.61|619.75|615.75|619.52|615.52|28
1623329810000|2021-06-10 12:56:50|619.6|615.6|619.42|615.42|619.64|615.64|619.3|615.3|20
1623329820000|2021-06-10 12:57:00|619.43|615.43|619.48|615.48|619.52|615.52|619.4|615.4|26
1623329830000|2021-06-10 12:57:10|619.35|615.35|619.28|615.28|619.4|615.4|619.19|615.19|19
1623329840000|2021-06-10 12:57:20|619.15|615.15|618.93|614.93|619.15|615.15|618.92|614.92|15
1623329850000|2021-06-10 12:57:30|618.94|614.94|619.05|615.05|619.07|615.07|618.91|614.91|29
1623329860000|2021-06-10 12:57:40|619.04|615.04|618.91|614.91|619.04|615.04|618.91|614.91|25
1623329870000|2021-06-10 12:57:50|618.92|614.92|618.94|614.94|618.97|614.97|618.89|614.89|24
1623329880000|2021-06-10 12:58:00|618.96|614.96|619.09|615.09|619.09|615.09|618.85|614.85|29
1623329890000|2021-06-10 12:58:10|619.11|615.11|619.3|615.3|619.42|615.42|619.04|615.04|25
1623329900000|2021-06-10 12:58:20|619.34|615.34|619.15|615.15|619.37|615.37|619.12|615.12|29
1623329910000|2021-06-10 12:58:30|619.16|615.16|619.14|615.14|619.17|615.17|619.12|615.12|22
1623329920000|2021-06-10 12:58:40|619.16|615.16|619.14|615.14|619.2|615.2|619.09|615.09|27
1623329930000|2021-06-10 12:58:50|619.13|615.13|619.2|615.2|619.22|615.22|619.05|615.05|18
1623329940000|2021-06-10 12:59:00|619.22|615.22|619.5|615.5|619.52|615.52|619.1|615.1|22
1623329950000|2021-06-10 12:59:10|619.49|615.49|619.48|615.48|619.79|615.79|619.33|615.33|31
1623329960000|2021-06-10 12:59:20|619.46|615.46|619.6|615.6|619.67|615.67|619.46|615.46|28
1623329970000|2021-06-10 12:59:30|619.61|615.61|619.73|615.73|619.78|615.78|619.61|615.61|27
1623329980000|2021-06-10 12:59:40|619.74|615.74|619.68|615.68|619.83|615.83|619.68|615.68|22
1623329990000|2021-06-10 12:59:50|619.67|615.67|619.77|615.77|619.82|615.82|619.67|615.67|15
1623330000000|2021-06-10 13:00:00|619.78|615.78|620.22|616.22|620.33|616.33|619.78|615.78|27
1623330010000|2021-06-10 13:00:10|620.21|616.21|620.08|616.08|620.32|616.32|620.06|616.06|31
1623330020000|2021-06-10 13:00:20|620.07|616.07|620.12|616.12|620.15|616.15|620.05|616.05|14
1623330030000|2021-06-10 13:00:30|620.07|616.07|619.89|615.89|620.07|616.07|619.87|615.87|23
1623330040000|2021-06-10 13:00:40|619.88|615.88|619.57|615.57|619.88|615.88|619.57|615.57|31
1623330050000|2021-06-10 13:00:50|619.61|615.61|619.34|615.34|619.61|615.61|619.33|615.33|21
1623330060000|2021-06-10 13:01:00|619.33|615.33|619.49|615.49|619.52|615.52|619.3|615.3|23
1623330070000|2021-06-10 13:01:10|619.47|615.47|619.28|615.28|619.48|615.48|619.28|615.28|18
1623330080000|2021-06-10 13:01:20|619.2|615.2|618.99|614.99|619.2|615.2|618.99|614.99|24
1623330090000|2021-06-10 13:01:30|618.98|614.98|618.71|614.71|619.03|615.03|618.68|614.68|20
1623330100000|2021-06-10 13:01:40|618.72|614.72|618.76|614.76|618.79|614.79|618.65|614.65|27
1623330110000|2021-06-10 13:01:50|618.73|614.73|618.61|614.61|618.73|614.73|618.61|614.61|19
1623330120000|2021-06-10 13:02:00|618.64|614.64|618.53|614.53|618.65|614.65|618.53|614.53|17
1623330130000|2021-06-10 13:02:10|618.41|614.41|618.44|614.44|618.48|614.48|618.33|614.33|16
1623330140000|2021-06-10 13:02:20|618.45|614.45|618.85|614.85|618.89|614.89|618.42|614.42|23
1623330150000|2021-06-10 13:02:30|618.84|614.84|618.48|614.48|618.84|614.84|618.41|614.41|23
1623330160000|2021-06-10 13:02:40|618.62|614.62|618.6|614.6|618.62|614.62|618.42|614.42|12
1623330170000|2021-06-10 13:02:50|618.59|614.59|618.67|614.67|618.7|614.7|618.59|614.59|21
1623330180000|2021-06-10 13:03:00|618.68|614.68|618.73|614.73|618.73|614.73|618.66|614.66|15
1623330190000|2021-06-10 13:03:10|618.66|614.66|618.55|614.55|618.68|614.68|618.54|614.54|26
1623330200000|2021-06-10 13:03:20|618.56|614.56|618.54|614.54|618.56|614.56|618.5|614.5|16
1623330210000|2021-06-10 13:03:30|618.55|614.55|618.55|614.55|618.55|614.55|618.54|614.54|5
1623330220000|2021-06-10 13:03:40|618.58|614.58|618.55|614.55|618.59|614.59|618.49|614.49|19
1623330230000|2021-06-10 13:03:50|618.56|614.56|618.83|614.83|618.87|614.87|618.54|614.54|25
1623330240000|2021-06-10 13:04:00|618.84|614.84|618.87|614.87|618.89|614.89|618.83|614.83|17
1623330250000|2021-06-10 13:04:10|618.88|614.88|619.42|615.42|619.42|615.42|618.87|614.87|19
1623330260000|2021-06-10 13:04:20|619.4|615.4|619.15|615.15|619.4|615.4|619.13|615.13|27
1623330270000|2021-06-10 13:04:30|619.19|615.19|619.28|615.28|619.3|615.3|619.16|615.16|26
1623330280000|2021-06-10 13:04:40|619.26|615.26|619.25|615.25|619.41|615.41|619.19|615.19|19
1623330290000|2021-06-10 13:04:50|619.22|615.22|619.09|615.09|619.32|615.32|619.09|615.09|16
1623330300000|2021-06-10 13:05:00|619.06|615.06|619.09|615.09|619.1|615.1|619.06|615.06|5
1623330310000|2021-06-10 13:05:10|619.12|615.12|619.08|615.08|619.12|615.12|619.08|615.08|8
1623330320000|2021-06-10 13:05:20|619.09|615.09|619.38|615.38|619.44|615.44|619.09|615.09|19
1623330330000|2021-06-10 13:05:30|619.37|615.37|619.4|615.4|619.42|615.42|619.26|615.26|27
1623330340000|2021-06-10 13:05:40|619.39|615.39|619.48|615.48|619.48|615.48|619.36|615.36|25
1623330350000|2021-06-10 13:05:50|619.5|615.5|619.32|615.32|619.53|615.53|619.3|615.3|22
1623330360000|2021-06-10 13:06:00|619.31|615.31|619.37|615.37|619.43|615.43|619.3|615.3|26
1623330370000|2021-06-10 13:06:10|619.38|615.38|619.21|615.21|619.43|615.43|619.2|615.2|27
1623330380000|2021-06-10 13:06:20|619.16|615.16|619.18|615.18|619.3|615.3|619.15|615.15|19
1623330390000|2021-06-10 13:06:30|619.17|615.17|619.21|615.21|619.23|615.23|619.15|615.15|25
1623330400000|2021-06-10 13:06:40|619.22|615.22|619.32|615.32|619.32|615.32|619.2|615.2|27
1623330410000|2021-06-10 13:06:50|619.23|615.23|619.7|615.7|619.72|615.72|619.23|615.23|32
1623330420000|2021-06-10 13:07:00|619.71|615.71|619.62|615.62|619.74|615.74|619.59|615.59|18
1623330430000|2021-06-10 13:07:10|619.61|615.61|619.8|615.8|619.8|615.8|619.59|615.59|20
1623330440000|2021-06-10 13:07:20|619.84|615.84|619.82|615.82|619.84|615.84|619.72|615.72|21
1623330450000|2021-06-10 13:07:30|619.84|615.84|620.13|616.13|620.23|616.23|619.69|615.69|33
1623330460000|2021-06-10 13:07:40|620.12|616.12|619.81|615.81|620.15|616.15|619.69|615.69|21
1623330470000|2021-06-10 13:07:50|619.8|615.8|619.98|615.98|620.06|616.06|619.8|615.8|13
1623330480000|2021-06-10 13:08:00|620|616|620.08|616.08|620.11|616.11|619.96|615.96|26
1623330490000|2021-06-10 13:08:10|620.1|616.1|620.63|616.63|620.63|616.63|620.04|616.04|18
1623330500000|2021-06-10 13:08:20|620.47|616.47|621.25|617.25|621.27|617.27|620.38|616.38|29
1623330510000|2021-06-10 13:08:30|621.26|617.26|621.53|617.53|621.53|617.53|621.22|617.22|32
1623330520000|2021-06-10 13:08:40|621.52|617.52|621.88|617.88|622.06|618.06|621.52|617.52|29
1623330530000|2021-06-10 13:08:50|621.9|617.9|621.51|617.51|621.9|617.9|621.5|617.5|30
1623330540000|2021-06-10 13:09:00|621.5|617.5|621.87|617.87|621.87|617.87|621.5|617.5|31
1623330550000|2021-06-10 13:09:10|621.83|617.83|621.94|617.94|621.99|617.99|621.83|617.83|20
1623330560000|2021-06-10 13:09:20|621.95|617.95|621.92|617.92|621.98|617.98|621.68|617.68|16
1623330570000|2021-06-10 13:09:30|621.91|617.91|621.54|617.54|621.94|617.94|621.48|617.48|34
1623330580000|2021-06-10 13:09:40|621.52|617.52|621.64|617.64|621.68|617.68|621.47|617.47|24
1623330590000|2021-06-10 13:09:50|621.65|617.65|621.53|617.53|621.69|617.69|621.53|617.53|19
1623330600000|2021-06-10 13:10:00|621.5|617.5|621.23|617.23|621.5|617.5|621.23|617.23|29
1623330610000|2021-06-10 13:10:10|621.24|617.24|621.17|617.17|621.26|617.26|621.17|617.17|11
1623330620000|2021-06-10 13:10:20|621.05|617.05|620.8|616.8|621.05|617.05|620.8|616.8|26
1623330630000|2021-06-10 13:10:30|620.75|616.75|620.91|616.91|620.94|616.94|620.71|616.71|17
1623330640000|2021-06-10 13:10:40|620.9|616.9|620.72|616.72|620.9|616.9|620.66|616.66|20
1623330650000|2021-06-10 13:10:50|620.71|616.71|620.62|616.62|620.71|616.71|620.6|616.6|16
1623330660000|2021-06-10 13:11:00|620.63|616.63|620.26|616.26|620.64|616.64|620.23|616.23|20
1623330670000|2021-06-10 13:11:10|620.25|616.25|620.18|616.18|620.25|616.25|620.1|616.1|12
1623330680000|2021-06-10 13:11:20|620.19|616.19|620.26|616.26|620.26|616.26|620.1|616.1|17
1623330690000|2021-06-10 13:11:30|620.25|616.25|620.48|616.48|620.48|616.48|620.24|616.24|14
1623330700000|2021-06-10 13:11:40|620.47|616.47|620.48|616.48|620.48|616.48|620.45|616.45|10
1623330710000|2021-06-10 13:11:50|620.47|616.47|620.76|616.76|620.78|616.78|620.34|616.34|23
1623330720000|2021-06-10 13:12:00|620.77|616.77|620.59|616.59|620.79|616.79|620.58|616.58|30
1623330730000|2021-06-10 13:12:10|620.58|616.58|620.65|616.65|620.65|616.65|620.54|616.54|20
1623330740000|2021-06-10 13:12:20|620.61|616.61|620.41|616.41|620.64|616.64|620.41|616.41|22
1623330750000|2021-06-10 13:12:30|620.4|616.4|620.39|616.39|620.41|616.41|620.36|616.36|21
1623330760000|2021-06-10 13:12:40|620.4|616.4|620.31|616.31|620.4|616.4|620.31|616.31|9
1623330770000|2021-06-10 13:12:50|620.3|616.3|620.28|616.28|620.31|616.31|620.28|616.28|14
1623330780000|2021-06-10 13:13:00|620.27|616.27|620.25|616.25|620.27|616.27|620.21|616.21|11
1623330790000|2021-06-10 13:13:10|620.26|616.26|620.24|616.24|620.26|616.26|620.22|616.22|15
1623330800000|2021-06-10 13:13:20|620.25|616.25|619.85|615.85|620.25|616.25|619.85|615.85|31
1623330810000|2021-06-10 13:13:30|619.87|615.87|619.86|615.86|619.89|615.89|619.84|615.84|23
1623330820000|2021-06-10 13:13:40|619.85|615.85|619.89|615.89|619.98|615.98|619.78|615.78|24
1623330830000|2021-06-10 13:13:50|619.91|615.91|619.87|615.87|619.91|615.91|619.83|615.83|16
1623330840000|2021-06-10 13:14:00|619.88|615.88|619.89|615.89|619.9|615.9|619.82|615.82|11
1623330850000|2021-06-10 13:14:10|619.9|615.9|620.02|616.02|620.02|616.02|619.82|615.82|17
1623330860000|2021-06-10 13:14:20|620.15|616.15|620.32|616.32|620.32|616.32|620.15|616.15|22
1623330870000|2021-06-10 13:14:30|620.3|616.3|620.52|616.52|620.52|616.52|620.28|616.28|23
1623330880000|2021-06-10 13:14:40|620.49|616.49|620.72|616.72|620.8|616.8|620.49|616.49|12
1623330890000|2021-06-10 13:14:50|620.7|616.7|621.1|617.1|621.1|617.1|620.7|616.7|14
1623330900000|2021-06-10 13:15:00|621.08|617.08|620.74|616.74|621.08|617.08|620.74|616.74|21
1623330910000|2021-06-10 13:15:10|620.76|616.76|620.71|616.71|620.82|616.82|620.7|616.7|26
1623330920000|2021-06-10 13:15:20|620.72|616.72|620.45|616.45|620.74|616.74|620.38|616.38|23
1623330930000|2021-06-10 13:15:30|620.44|616.44|620.06|616.06|620.45|616.45|620.02|616.02|30
1623330940000|2021-06-10 13:15:40|620.08|616.08|619.86|615.86|620.09|616.09|619.86|615.86|15
1623330950000|2021-06-10 13:15:50|619.87|615.87|619.82|615.82|619.9|615.9|619.74|615.74|19
1623330960000|2021-06-10 13:16:00|619.81|615.81|619.38|615.38|619.9|615.9|619.38|615.38|20
1623330970000|2021-06-10 13:16:10|619.58|615.58|618.77|614.77|619.61|615.61|618.77|614.77|30
1623330980000|2021-06-10 13:16:20|618.75|614.75|618.93|614.93|618.93|614.93|618.64|614.64|27
1623330990000|2021-06-10 13:16:30|618.94|614.94|618.79|614.79|619.07|615.07|618.79|614.79|28
1623331000000|2021-06-10 13:16:40|618.78|614.78|618.36|614.36|618.8|614.8|618.35|614.35|32
1623331010000|2021-06-10 13:16:50|618.3|614.3|618.48|614.48|618.54|614.54|618.26|614.26|20
1623331020000|2021-06-10 13:17:00|618.5|614.5|618.94|614.94|618.97|614.97|618.5|614.5|22
1623331030000|2021-06-10 13:17:10|618.97|614.97|619.01|615.01|619.03|615.03|618.91|614.91|26
1623331040000|2021-06-10 13:17:20|618.95|614.95|618.72|614.72|618.97|614.97|618.72|614.72|23
1623331050000|2021-06-10 13:17:30|618.77|614.77|618.65|614.65|618.78|614.78|618.65|614.65|28
1623331060000|2021-06-10 13:17:40|618.66|614.66|618.53|614.53|618.67|614.67|618.49|614.49|21
1623331070000|2021-06-10 13:17:50|618.52|614.52|618.48|614.48|618.61|614.61|618.48|614.48|21
1623331080000|2021-06-10 13:18:00|618.47|614.47|618.97|614.97|618.97|614.97|618.43|614.43|31
1623331090000|2021-06-10 13:18:10|618.96|614.96|618.67|614.67|618.96|614.96|618.6|614.6|25
1623331100000|2021-06-10 13:18:20|618.65|614.65|618.54|614.54|618.68|614.68|618.49|614.49|26
1623331110000|2021-06-10 13:18:30|618.52|614.52|618.55|614.55|618.58|614.58|618.47|614.47|22
1623331120000|2021-06-10 13:18:40|618.54|614.54|618.69|614.69|618.74|614.74|618.52|614.52|27
1623331130000|2021-06-10 13:18:50|618.66|614.66|618.82|614.82|618.96|614.96|618.65|614.65|31
1623331140000|2021-06-10 13:19:00|618.9|614.9|618.7|614.7|618.97|614.97|618.7|614.7|30
1623331150000|2021-06-10 13:19:10|618.68|614.68|618.81|614.81|618.81|614.81|618.59|614.59|24
1623331160000|2021-06-10 13:19:20|618.8|614.8|618.82|614.82|618.82|614.82|618.74|614.74|15
1623331170000|2021-06-10 13:19:30|618.83|614.83|618.92|614.92|619.04|615.04|618.83|614.83|22
1623331180000|2021-06-10 13:19:40|618.97|614.97|619.3|615.3|619.35|615.35|618.93|614.93|26
1623331190000|2021-06-10 13:19:50|619.29|615.29|619.32|615.32|619.33|615.33|619.03|615.03|17
1623331200000|2021-06-10 13:20:00|619.31|615.31|618.88|614.88|619.31|615.31|618.86|614.86|24
1623331210000|2021-06-10 13:20:10|618.86|614.86|618.72|614.72|618.88|614.88|618.67|614.67|30
1623331220000|2021-06-10 13:20:20|618.71|614.71|618.83|614.83|618.85|614.85|618.69|614.69|29
1623331230000|2021-06-10 13:20:30|618.87|614.87|618.98|614.98|618.98|614.98|618.74|614.74|26
1623331240000|2021-06-10 13:20:40|618.96|614.96|618.7|614.7|618.96|614.96|618.7|614.7|19
1623331250000|2021-06-10 13:20:50|618.71|614.71|618.7|614.7|618.74|614.74|618.7|614.7|10
1623331260000|2021-06-10 13:21:00|618.64|614.64|618.62|614.62|618.67|614.67|618.49|614.49|18
1623331270000|2021-06-10 13:21:10|618.61|614.61|618.63|614.63|618.63|614.63|618.61|614.61|7
1623331280000|2021-06-10 13:21:20|618.64|614.64|618.89|614.89|618.89|614.89|618.64|614.64|27
1623331290000|2021-06-10 13:21:30|618.85|614.85|618.93|614.93|619.3|615.3|618.85|614.85|29
1623331300000|2021-06-10 13:21:40|619.05|615.05|619.08|615.08|619.16|615.16|618.93|614.93|23
1623331310000|2021-06-10 13:21:50|619.07|615.07|619.19|615.19|619.22|615.22|619.04|615.04|22
1623331320000|2021-06-10 13:22:00|619.2|615.2|619.56|615.56|619.6|615.6|619.2|615.2|24
1623331330000|2021-06-10 13:22:10|619.57|615.57|620.14|616.14|620.18|616.18|619.57|615.57|28
1623331340000|2021-06-10 13:22:20|620.13|616.13|619.8|615.8|620.13|616.13|619.73|615.73|31
1623331350000|2021-06-10 13:22:30|619.91|615.91|619.79|615.79|620|616|619.77|615.77|25
1623331360000|2021-06-10 13:22:40|619.75|615.75|619.81|615.81|619.82|615.82|619.73|615.73|25
1623331370000|2021-06-10 13:22:50|619.8|615.8|619.97|615.97|620.07|616.07|619.75|615.75|33
1623331380000|2021-06-10 13:23:00|619.96|615.96|619.95|615.95|620.04|616.04|619.92|615.92|25
1623331390000|2021-06-10 13:23:10|619.96|615.96|620.14|616.14|620.14|616.14|619.96|615.96|20
1623331400000|2021-06-10 13:23:20|620.2|616.2|620.01|616.01|620.2|616.2|620|616|23
1623331410000|2021-06-10 13:23:30|620.09|616.09|620.22|616.22|620.24|616.24|620.08|616.08|20
1623331420000|2021-06-10 13:23:40|620.2|616.2|620.49|616.49|620.5|616.5|620.19|616.19|18
1623331430000|2021-06-10 13:23:50|620.56|616.56|620.22|616.22|620.6|616.6|620.21|616.21|30
1623331440000|2021-06-10 13:24:00|620.26|616.26|620.32|616.32|620.47|616.47|620.26|616.26|27
1623331450000|2021-06-10 13:24:10|620.34|616.34|620.18|616.18|620.35|616.35|620.17|616.17|22
1623331460000|2021-06-10 13:24:20|620.15|616.15|619.95|615.95|620.15|616.15|619.94|615.94|24
1623331470000|2021-06-10 13:24:30|620.01|616.01|619.98|615.98|620.02|616.02|619.96|615.96|20
1623331480000|2021-06-10 13:24:40|619.99|615.99|619.97|615.97|620.13|616.13|619.97|615.97|27
1623331490000|2021-06-10 13:24:50|620.02|616.02|619.67|615.67|620.03|616.03|619.67|615.67|24
1623331500000|2021-06-10 13:25:00|619.68|615.68|620.13|616.13|620.18|616.18|619.68|615.68|26
1623331510000|2021-06-10 13:25:10|620.14|616.14|619.91|615.91|620.16|616.16|619.87|615.87|27
1623331520000|2021-06-10 13:25:20|619.89|615.89|619.91|615.91|619.93|615.93|619.89|615.89|20
1623331530000|2021-06-10 13:25:30|619.92|615.92|619.67|615.67|619.93|615.93|619.67|615.67|26
1623331540000|2021-06-10 13:25:40|619.66|615.66|619.55|615.55|619.66|615.66|619.51|615.51|27
1623331550000|2021-06-10 13:25:50|619.54|615.54|619.53|615.53|619.55|615.55|619.51|615.51|13
1623331560000|2021-06-10 13:26:00|619.54|615.54|619.42|615.42|619.72|615.72|619.32|615.32|29
1623331570000|2021-06-10 13:26:10|619.32|615.32|618.78|614.78|619.32|615.32|618.78|614.78|15
1623331580000|2021-06-10 13:26:20|618.71|614.71|618.56|614.56|618.76|614.76|618.55|614.55|22
1623331590000|2021-06-10 13:26:30|618.54|614.54|618.17|614.17|618.74|614.74|618.15|614.15|23
1623331600000|2021-06-10 13:26:40|618.16|614.16|618.15|614.15|618.27|614.27|618.1|614.1|22
1623331610000|2021-06-10 13:26:50|618.14|614.14|618.14|614.14|618.21|614.21|618.1|614.1|18
1623331620000|2021-06-10 13:27:00|618.13|614.13|618.18|614.18|618.21|614.21|618.09|614.09|13
1623331630000|2021-06-10 13:27:10|618.19|614.19|618.16|614.16|618.21|614.21|618.13|614.13|16
1623331640000|2021-06-10 13:27:20|618.17|614.17|617.96|613.96|618.17|614.17|617.9|613.9|18
1623331650000|2021-06-10 13:27:30|617.97|613.97|617.93|613.93|617.97|613.97|617.91|613.91|15
1623331660000|2021-06-10 13:27:40|617.92|613.92|617.94|613.94|617.96|613.96|617.9|613.9|17
1623331670000|2021-06-10 13:27:50|617.93|613.93|617.79|613.79|617.95|613.95|617.79|613.79|14
1623331680000|2021-06-10 13:28:00|617.82|613.82|617.68|613.68|617.82|613.82|617.65|613.65|12
1623331690000|2021-06-10 13:28:10|617.65|613.65|617.29|613.29|617.65|613.65|617.27|613.27|19
1623331700000|2021-06-10 13:28:20|617.27|613.27|617.01|613.01|617.39|613.39|616.93|612.93|22
1623331710000|2021-06-10 13:28:30|616.78|612.78|616.96|612.96|617.02|613.02|616.78|612.78|17
1623331720000|2021-06-10 13:28:40|616.94|612.94|616.88|612.88|616.97|612.97|616.83|612.83|17
1623331730000|2021-06-10 13:28:50|616.89|612.89|617.17|613.17|617.31|613.31|616.89|612.89|18
1623331740000|2021-06-10 13:29:00|617.2|613.2|617.45|613.45|617.46|613.46|617.12|613.12|23
1623331750000|2021-06-10 13:29:10|617.46|613.46|617.66|613.66|617.66|613.66|617.46|613.46|18
1623331760000|2021-06-10 13:29:20|617.65|613.65|617.64|613.64|617.67|613.67|617.61|613.61|15
1623331770000|2021-06-10 13:29:30|617.66|613.66|617.67|613.67|617.69|613.69|617.61|613.61|21
1623331780000|2021-06-10 13:29:40|617.66|613.66|617.91|613.91|617.91|613.91|617.65|613.65|13
1623331790000|2021-06-10 13:29:50|617.9|613.9|617.89|613.89|617.9|613.9|617.88|613.88|6
1623331800000|2021-06-10 13:30:00|617.94|613.94|617.95|613.95|618.02|614.02|617.92|613.92|14
1623331810000|2021-06-10 13:30:10|617.87|613.87|617.56|613.56|617.87|613.87|617.49|613.49|22
1623331820000|2021-06-10 13:30:20|617.55|613.55|617.65|613.65|617.65|613.65|617.5|613.5|15
1623331830000|2021-06-10 13:30:30|617.61|613.61|617.44|613.44|617.62|613.62|617.44|613.44|11
1623331840000|2021-06-10 13:30:40|617.42|613.42|617.73|613.73|617.73|613.73|617.41|613.41|15
1623331850000|2021-06-10 13:30:50|617.74|613.74|617.88|613.88|617.88|613.88|617.71|613.71|15
1623331860000|2021-06-10 13:31:00|617.86|613.86|617.92|613.92|617.94|613.94|617.85|613.85|9
1623331870000|2021-06-10 13:31:10|617.91|613.91|617.97|613.97|617.98|613.98|617.85|613.85|16
1623331880000|2021-06-10 13:31:20|617.96|613.96|617.95|613.95|617.96|613.96|617.94|613.94|11
1623331890000|2021-06-10 13:31:30|618.03|614.03|618.06|614.06|618.06|614.06|618.01|614.01|9
1623331900000|2021-06-10 13:31:40|618.03|614.03|617.75|613.75|618.08|614.08|617.75|613.75|18
1623331910000|2021-06-10 13:31:50|617.74|613.74|617.64|613.64|617.74|613.74|617.59|613.59|20
1623331920000|2021-06-10 13:32:00|617.66|613.66|617.31|613.31|617.66|613.66|617.31|613.31|15
1623331930000|2021-06-10 13:32:10|617.27|613.27|616.86|612.86|617.27|613.27|616.86|612.86|21
1623331940000|2021-06-10 13:32:20|616.88|612.88|616.49|612.49|616.88|612.88|616.48|612.48|17
1623331950000|2021-06-10 13:32:30|616.55|612.55|616.19|612.19|616.61|612.61|616.19|612.19|23
1623331960000|2021-06-10 13:32:40|616.2|612.2|616.02|612.02|616.2|612.2|616|612|25
1623331970000|2021-06-10 13:32:50|616.04|612.04|615.79|611.79|616.04|612.04|615.67|611.67|22
1623331980000|2021-06-10 13:33:00|615.77|611.77|616.11|612.11|616.2|612.2|615.77|611.77|25
1623331990000|2021-06-10 13:33:10|616.15|612.15|616.22|612.22|616.22|612.22|616.01|612.01|19
1623332000000|2021-06-10 13:33:20|616.21|612.21|616.26|612.26|616.36|612.36|616.05|612.05|24
1623332010000|2021-06-10 13:33:30|616.25|612.25|616.17|612.17|616.28|612.28|616.05|612.05|22
1623332020000|2021-06-10 13:33:40|616.16|612.16|616.24|612.24|616.29|612.29|616.11|612.11|20
1623332030000|2021-06-10 13:33:50|616.31|612.31|616.46|612.46|616.57|612.57|616.31|612.31|25
1623332040000|2021-06-10 13:34:00|616.47|612.47|616.3|612.3|616.55|612.55|616.29|612.29|22
1623332050000|2021-06-10 13:34:10|616.28|612.28|616.22|612.22|616.3|612.3|616.13|612.13|23
1623332060000|2021-06-10 13:34:20|616.2|612.2|616.45|612.45|616.48|612.48|616.2|612.2|17
1623332070000|2021-06-10 13:34:30|616.47|612.47|616.87|612.87|616.87|612.87|616.41|612.41|23
1623332080000|2021-06-10 13:34:40|616.88|612.88|617.01|613.01|617.01|613.01|616.75|612.75|25
1623332090000|2021-06-10 13:34:50|616.99|612.99|617.01|613.01|617.15|613.15|616.99|612.99|16
1623332100000|2021-06-10 13:35:00|616.98|612.98|617.03|613.03|617.07|613.07|616.96|612.96|20
1623332110000|2021-06-10 13:35:10|617.04|613.04|616.87|612.87|617.08|613.08|616.83|612.83|23
1623332120000|2021-06-10 13:35:20|616.86|612.86|616.98|612.98|616.99|612.99|616.86|612.86|18
1623332130000|2021-06-10 13:35:30|616.97|612.97|616.95|612.95|617|613|616.94|612.94|18
1623332140000|2021-06-10 13:35:40|616.94|612.94|616.74|612.74|616.94|612.94|616.74|612.74|19
1623332150000|2021-06-10 13:35:50|616.75|612.75|616.68|612.68|616.75|612.75|616.65|612.65|12
1623332160000|2021-06-10 13:36:00|616.82|612.82|617.21|613.21|617.21|613.21|616.81|612.81|16
1623332170000|2021-06-10 13:36:10|617.18|613.18|617.24|613.24|617.25|613.25|617.18|613.18|13
1623332180000|2021-06-10 13:36:20|617.26|613.26|617.42|613.42|617.56|613.56|617.26|613.26|22
1623332190000|2021-06-10 13:36:30|617.41|613.41|617.11|613.11|617.49|613.49|617.11|613.11|21
1623332200000|2021-06-10 13:36:40|617.26|613.26|617.28|613.28|617.31|613.31|617.2|613.2|22
1623332210000|2021-06-10 13:36:50|617.29|613.29|617.5|613.5|617.5|613.5|617.23|613.23|16
1623332220000|2021-06-10 13:37:00|617.49|613.49|618.03|614.03|618.08|614.08|617.49|613.49|24
1623332230000|2021-06-10 13:37:10|618.01|614.01|618.25|614.25|618.42|614.42|618.01|614.01|24
1623332240000|2021-06-10 13:37:20|618.29|614.29|618.27|614.27|618.34|614.34|618.19|614.19|24
1623332250000|2021-06-10 13:37:30|618.25|614.25|618.38|614.38|618.44|614.44|618.22|614.22|16
1623332260000|2021-06-10 13:37:40|618.35|614.35|618.44|614.44|618.61|614.61|618.31|614.31|23
1623332270000|2021-06-10 13:37:50|618.45|614.45|618.36|614.36|618.48|614.48|618.36|614.36|20
1623332280000|2021-06-10 13:38:00|618.38|614.38|617.9|613.9|618.38|614.38|617.74|613.74|24
1623332290000|2021-06-10 13:38:10|617.86|613.86|617.69|613.69|617.86|613.86|617.66|613.66|20
1623332300000|2021-06-10 13:38:20|617.7|613.7|617.84|613.84|617.84|613.84|617.7|613.7|21
1623332310000|2021-06-10 13:38:30|617.83|613.83|617.42|613.42|617.83|613.83|617.36|613.36|16
1623332320000|2021-06-10 13:38:40|617.39|613.39|617.4|613.4|617.44|613.44|617.36|613.36|15
1623332330000|2021-06-10 13:38:50|617.44|613.44|617.63|613.63|617.69|613.69|617.24|613.24|25
1623332340000|2021-06-10 13:39:00|617.79|613.79|617.75|613.75|617.83|613.83|617.75|613.75|17
1623332350000|2021-06-10 13:39:10|617.76|613.76|617.55|613.55|617.77|613.77|617.55|613.55|18
1623332360000|2021-06-10 13:39:20|617.56|613.56|617.3|613.3|617.59|613.59|617.27|613.27|21
1623332370000|2021-06-10 13:39:30|617.29|613.29|617.2|613.2|617.29|613.29|617.19|613.19|13
1623332380000|2021-06-10 13:39:40|617.19|613.19|617.12|613.12|617.2|613.2|617.09|613.09|11
1623332390000|2021-06-10 13:39:50|617.09|613.09|617.01|613.01|617.23|613.23|617.01|613.01|18
1623332400000|2021-06-10 13:40:00|617.03|613.03|617.36|613.36|617.49|613.49|617.01|613.01|14
1623332410000|2021-06-10 13:40:10|617.31|613.31|617.5|613.5|617.51|613.51|617.31|613.31|15
1623332420000|2021-06-10 13:40:20|617.48|613.48|617.56|613.56|617.57|613.57|617.46|613.46|18
1623332430000|2021-06-10 13:40:30|617.58|613.58|617.64|613.64|617.76|613.76|617.58|613.58|11
1623332440000|2021-06-10 13:40:40|617.8|613.8|617.75|613.75|617.99|613.99|617.75|613.75|15
1623332450000|2021-06-10 13:40:50|617.76|613.76|617.92|613.92|617.92|613.92|617.75|613.75|17
1623332460000|2021-06-10 13:41:00|617.91|613.91|618.15|614.15|618.17|614.17|617.91|613.91|11
1623332470000|2021-06-10 13:41:10|618.12|614.12|618.41|614.41|618.41|614.41|618.1|614.1|19
1623332480000|2021-06-10 13:41:20|618.42|614.42|618.43|614.43|618.43|614.43|618.39|614.39|12
1623332490000|2021-06-10 13:41:30|618.37|614.37|619.04|615.04|619.12|615.12|618.37|614.37|21
1623332500000|2021-06-10 13:41:40|619.06|615.06|619.31|615.31|619.47|615.47|619.06|615.06|21
1623332510000|2021-06-10 13:41:50|619.33|615.33|619.19|615.19|619.33|615.33|619.01|615.01|22
1623332520000|2021-06-10 13:42:00|619.2|615.2|619.4|615.4|619.46|615.46|619.2|615.2|20
1623332530000|2021-06-10 13:42:10|619.36|615.36|619.02|615.02|619.36|615.36|619.02|615.02|23
1623332540000|2021-06-10 13:42:20|619.04|615.04|618.91|614.91|619.04|615.04|618.89|614.89|19
1623332550000|2021-06-10 13:42:30|618.92|614.92|618.84|614.84|618.96|614.96|618.84|614.84|18
1623332560000|2021-06-10 13:42:40|618.82|614.82|618.81|614.81|618.84|614.84|618.77|614.77|21
1623332570000|2021-06-10 13:42:50|618.79|614.79|619.12|615.12|619.12|615.12|618.79|614.79|16
1623332580000|2021-06-10 13:43:00|619.16|615.16|619.33|615.33|619.33|615.33|619.06|615.06|14
1623332590000|2021-06-10 13:43:10|619.21|615.21|619.09|615.09|619.23|615.23|619.09|615.09|18
1623332600000|2021-06-10 13:43:20|619.08|615.08|619.08|615.08|619.13|615.13|619.05|615.05|19
1623332610000|2021-06-10 13:43:30|619.09|615.09|619.14|615.14|619.14|615.14|619.06|615.06|13
1623332620000|2021-06-10 13:43:40|619.16|615.16|619.21|615.21|619.29|615.29|619.13|615.13|18
1623332630000|2021-06-10 13:43:50|619.22|615.22|618.89|614.89|619.26|615.26|618.89|614.89|19
1623332640000|2021-06-10 13:44:00|618.92|614.92|618.8|614.8|618.92|614.92|618.77|614.77|20
1623332650000|2021-06-10 13:44:10|618.81|614.81|618.3|614.3|618.84|614.84|618.3|614.3|22
1623332660000|2021-06-10 13:44:20|618.29|614.29|618.07|614.07|618.29|614.29|618.07|614.07|19
1623332670000|2021-06-10 13:44:30|618.06|614.06|617.7|613.7|618.06|614.06|617.7|613.7|20
1623332680000|2021-06-10 13:44:40|617.63|613.63|617.28|613.28|617.63|613.63|617.16|613.16|14
1623332690000|2021-06-10 13:44:50|617.29|613.29|617.26|613.26|617.3|613.3|617.24|613.24|12
1623332700000|2021-06-10 13:45:00|617.27|613.27|617.33|613.33|617.41|613.41|617.26|613.26|18
1623332710000|2021-06-10 13:45:10|617.39|613.39|618|614|618|614|617.38|613.38|21
1623332720000|2021-06-10 13:45:20|617.98|613.98|618.59|614.59|618.59|614.59|617.91|613.91|22
1623332730000|2021-06-10 13:45:30|618.58|614.58|618.68|614.68|618.68|614.68|618.35|614.35|21
1623332740000|2021-06-10 13:45:40|618.67|614.67|618.86|614.86|618.87|614.87|618.63|614.63|18
1623332750000|2021-06-10 13:45:50|618.9|614.9|618.64|614.64|618.97|614.97|618.61|614.61|14
1623332760000|2021-06-10 13:46:00|618.69|614.69|618.3|614.3|618.69|614.69|618.3|614.3|21
1623332770000|2021-06-10 13:46:10|618.32|614.32|618.84|614.84|618.84|614.84|618.25|614.25|18
1623332780000|2021-06-10 13:46:20|618.86|614.86|619.03|615.03|619.03|615.03|618.86|614.86|13
1623332790000|2021-06-10 13:46:30|619.09|615.09|619.34|615.34|619.34|615.34|619.03|615.03|16
1623332800000|2021-06-10 13:46:40|619.28|615.28|619.27|615.27|619.31|615.31|619.12|615.12|17
1623332810000|2021-06-10 13:46:50|619.2|615.2|619.31|615.31|619.31|615.31|619.16|615.16|18
1623332820000|2021-06-10 13:47:00|619.3|615.3|618.98|614.98|619.32|615.32|618.98|614.98|18
1623332830000|2021-06-10 13:47:10|618.94|614.94|618.82|614.82|618.98|614.98|618.78|614.78|23
1623332840000|2021-06-10 13:47:20|618.83|614.83|618.99|614.99|618.99|614.99|618.77|614.77|22
1623332850000|2021-06-10 13:47:30|618.95|614.95|619.28|615.28|619.36|615.36|618.95|614.95|24
1623332860000|2021-06-10 13:47:40|619.26|615.26|619.34|615.34|619.34|615.34|619.26|615.26|16
1623332870000|2021-06-10 13:47:50|619.33|615.33|619.52|615.52|619.59|615.59|619.33|615.33|21
1623332880000|2021-06-10 13:48:00|619.58|615.58|619.2|615.2|619.58|615.58|619.16|615.16|24
1623332890000|2021-06-10 13:48:10|619.19|615.19|619.01|615.01|619.28|615.28|618.99|614.99|22
1623332900000|2021-06-10 13:48:20|619.04|615.04|619.3|615.3|619.3|615.3|619.02|615.02|18
1623332910000|2021-06-10 13:48:30|619.31|615.31|619.46|615.46|619.46|615.46|619.31|615.31|18
1623332920000|2021-06-10 13:48:40|619.54|615.54|619.51|615.51|619.65|615.65|619.46|615.46|20
1623332930000|2021-06-10 13:48:50|619.5|615.5|619.53|615.53|619.53|615.53|619.48|615.48|10
1623332940000|2021-06-10 13:49:00|619.51|615.51|619.46|615.46|619.55|615.55|619.34|615.34|15
1623332950000|2021-06-10 13:49:10|619.54|615.54|619.58|615.58|619.7|615.7|619.46|615.46|14
1623332960000|2021-06-10 13:49:20|619.56|615.56|619.57|615.57|619.69|615.69|619.53|615.53|17
1623332970000|2021-06-10 13:49:30|619.56|615.56|619.83|615.83|619.85|615.85|619.56|615.56|16
1623332980000|2021-06-10 13:49:40|619.84|615.84|619.53|615.53|619.86|615.86|619.49|615.49|19
1623332990000|2021-06-10 13:49:50|619.5|615.5|619.39|615.39|619.5|615.5|619.36|615.36|23
1623333000000|2021-06-10 13:50:00|619.38|615.38|619.21|615.21|619.42|615.42|619.21|615.21|19
1623333010000|2021-06-10 13:50:10|619.18|615.18|619.18|615.18|619.24|615.24|619.06|615.06|24
1623333020000|2021-06-10 13:50:20|619.19|615.19|619.11|615.11|619.25|615.25|619.11|615.11|21
1623333030000|2021-06-10 13:50:30|619.15|615.15|619.29|615.29|619.33|615.33|619.15|615.15|14
1623333040000|2021-06-10 13:50:40|619.3|615.3|619.27|615.27|619.31|615.31|619.25|615.25|21
1623333050000|2021-06-10 13:50:50|619.26|615.26|619.46|615.46|619.5|615.5|619.15|615.15|32
1623333060000|2021-06-10 13:51:00|619.48|615.48|619.52|615.52|619.53|615.53|619.47|615.47|25
1623333070000|2021-06-10 13:51:10|619.51|615.51|619.42|615.42|619.51|615.51|619.42|615.42|20
1623333080000|2021-06-10 13:51:20|619.41|615.41|619.47|615.47|619.52|615.52|619.4|615.4|29
1623333090000|2021-06-10 13:51:30|619.4|615.4|619.66|615.66|619.69|615.69|619.4|615.4|22
1623333100000|2021-06-10 13:51:40|619.65|615.65|619.62|615.62|619.67|615.67|619.61|615.61|22
1623333110000|2021-06-10 13:51:50|619.63|615.63|619.56|615.56|619.73|615.73|619.53|615.53|28
1623333120000|2021-06-10 13:52:00|619.57|615.57|619.51|615.51|619.62|615.62|619.49|615.49|20
1623333130000|2021-06-10 13:52:10|619.5|615.5|619.7|615.7|619.75|615.75|619.32|615.32|24
1623333140000|2021-06-10 13:52:20|619.69|615.69|619.44|615.44|619.69|615.69|619.43|615.43|27
1623333150000|2021-06-10 13:52:30|619.49|615.49|619.38|615.38|619.49|615.49|619.37|615.37|20
1623333160000|2021-06-10 13:52:40|619.33|615.33|619.34|615.34|619.42|615.42|619.28|615.28|25
1623333170000|2021-06-10 13:52:50|619.33|615.33|619.32|615.32|619.33|615.33|619.31|615.31|13
1623333180000|2021-06-10 13:53:00|619.3|615.3|619.4|615.4|619.41|615.41|619.22|615.22|20
1623333190000|2021-06-10 13:53:10|619.36|615.36|618.98|614.98|619.4|615.4|618.97|614.97|30
1623333200000|2021-06-10 13:53:20|619|615|618.8|614.8|619|615|618.75|614.75|26
1623333210000|2021-06-10 13:53:30|618.84|614.84|618.65|614.65|618.9|614.9|618.65|614.65|19
1623333220000|2021-06-10 13:53:40|618.67|614.67|618.61|614.61|618.7|614.7|618.57|614.57|21
1623333230000|2021-06-10 13:53:50|618.6|614.6|618.52|614.52|618.61|614.61|618.5|614.5|15
1623333240000|2021-06-10 13:54:00|618.53|614.53|618.79|614.79|618.82|614.82|618.53|614.53|25
1623333250000|2021-06-10 13:54:10|618.74|614.74|618.77|614.77|618.8|614.8|618.65|614.65|17
1623333260000|2021-06-10 13:54:20|618.83|614.83|618.84|614.84|618.87|614.87|618.82|614.82|14
1623333270000|2021-06-10 13:54:30|618.82|614.82|618.84|614.84|618.88|614.88|618.82|614.82|13
1623333280000|2021-06-10 13:54:40|618.85|614.85|618.61|614.61|618.85|614.85|618.61|614.61|17
1623333290000|2021-06-10 13:54:50|618.59|614.59|618.17|614.17|618.6|614.6|617.99|613.99|24
1623333300000|2021-06-10 13:55:00|617.92|613.92|617.91|613.91|617.95|613.95|617.77|613.77|14
1623333310000|2021-06-10 13:55:10|617.95|613.95|617.98|613.98|618.08|614.08|617.91|613.91|26
1623333320000|2021-06-10 13:55:20|617.94|613.94|618.07|614.07|618.07|614.07|617.94|613.94|20
1623333330000|2021-06-10 13:55:30|618.03|614.03|618.12|614.12|618.12|614.12|618.03|614.03|13
1623333340000|2021-06-10 13:55:40|618.09|614.09|618.44|614.44|618.5|614.5|618.09|614.09|20
1623333350000|2021-06-10 13:55:50|618.4|614.4|618.49|614.49|618.58|614.58|618.4|614.4|28
1623333360000|2021-06-10 13:56:00|618.48|614.48|618.52|614.52|618.53|614.53|618.45|614.45|19
1623333370000|2021-06-10 13:56:10|618.51|614.51|618.66|614.66|618.68|614.68|618.5|614.5|22
1623333380000|2021-06-10 13:56:20|618.67|614.67|618.72|614.72|618.72|614.72|618.66|614.66|19
1623333390000|2021-06-10 13:56:30|618.71|614.71|618.72|614.72|618.75|614.75|618.7|614.7|13
1623333400000|2021-06-10 13:56:40|618.7|614.7|618.76|614.76|618.8|614.8|618.7|614.7|11
1623333410000|2021-06-10 13:56:50|618.73|614.73|618.86|614.86|618.96|614.96|618.73|614.73|19
1623333420000|2021-06-10 13:57:00|618.87|614.87|618.91|614.91|618.95|614.95|618.87|614.87|25
1623333430000|2021-06-10 13:57:10|618.92|614.92|618.88|614.88|618.96|614.96|618.88|614.88|19
1623333440000|2021-06-10 13:57:20|618.89|614.89|618.89|614.89|618.93|614.93|618.85|614.85|16
1623333450000|2021-06-10 13:57:30|618.88|614.88|618.63|614.63|618.88|614.88|618.61|614.61|19
1623333460000|2021-06-10 13:57:40|618.58|614.58|618.57|614.57|618.58|614.58|618.55|614.55|8
1623333470000|2021-06-10 13:57:50|618.56|614.56|618.51|614.51|618.56|614.56|618.47|614.47|17
1623333480000|2021-06-10 13:58:00|618.5|614.5|618.91|614.91|619|615|618.49|614.49|30
1623333490000|2021-06-10 13:58:10|618.87|614.87|618.74|614.74|618.96|614.96|618.67|614.67|23
1623333500000|2021-06-10 13:58:20|618.73|614.73|618.68|614.68|618.78|614.78|618.65|614.65|22
1623333510000|2021-06-10 13:58:30|618.56|614.56|618.9|614.9|618.9|614.9|618.56|614.56|21
1623333520000|2021-06-10 13:58:40|618.91|614.91|618.93|614.93|618.95|614.95|618.9|614.9|18
1623333530000|2021-06-10 13:58:50|618.87|614.87|618.83|614.83|618.87|614.87|618.82|614.82|14
1623333540000|2021-06-10 13:59:00|618.79|614.79|618.94|614.94|618.95|614.95|618.78|614.78|26
1623333550000|2021-06-10 13:59:10|618.96|614.96|619.22|615.22|619.24|615.24|618.93|614.93|27
1623333560000|2021-06-10 13:59:20|619.19|615.19|619.26|615.26|619.27|615.27|619.13|615.13|21
1623333570000|2021-06-10 13:59:30|619.27|615.27|619.53|615.53|619.53|615.53|619.27|615.27|23
1623333580000|2021-06-10 13:59:40|619.51|615.51|619.45|615.45|619.52|615.52|619.38|615.38|20
1623333590000|2021-06-10 13:59:50|619.44|615.44|619.51|615.51|619.51|615.51|619.43|615.43|23
1623333600000|2021-06-10 14:00:00|619.5|615.5|619.98|615.98|620.01|616.01|619.46|615.46|23
1623333610000|2021-06-10 14:00:10|619.99|615.99|620.74|616.74|620.8|616.8|619.91|615.91|34
1623333620000|2021-06-10 14:00:20|620.75|616.75|620.39|616.39|620.75|616.75|620.08|616.08|31
1623333630000|2021-06-10 14:00:30|620.38|616.38|620.51|616.51|620.62|616.62|620.38|616.38|18
1623333640000|2021-06-10 14:00:40|620.5|616.5|620.68|616.68|620.68|616.68|620.49|616.49|20
1623333650000|2021-06-10 14:00:50|620.7|616.7|621.12|617.12|621.12|617.12|620.7|616.7|23
1623333660000|2021-06-10 14:01:00|621.08|617.08|621.29|617.29|621.35|617.35|621.08|617.08|19
1623333670000|2021-06-10 14:01:10|621.31|617.31|621.49|617.49|621.49|617.49|621.31|617.31|19
1623333680000|2021-06-10 14:01:20|621.48|617.48|621.7|617.7|621.7|617.7|621.46|617.46|29
1623333690000|2021-06-10 14:01:30|621.67|617.67|622.94|618.94|622.94|618.94|621.66|617.66|34
1623333700000|2021-06-10 14:01:40|623.01|619.01|623.41|619.41|623.47|619.47|622.91|618.91|30
1623333710000|2021-06-10 14:01:50|623.39|619.39|623.64|619.64|623.74|619.74|623.39|619.39|33
1623333720000|2021-06-10 14:02:00|623.62|619.62|623.71|619.71|623.73|619.73|623.62|619.62|31
1623333730000|2021-06-10 14:02:10|623.58|619.58|623.91|619.91|623.91|619.91|623.4|619.4|31
1623333740000|2021-06-10 14:02:20|623.95|619.95|623.82|619.82|624.06|620.06|623.79|619.79|34
1623333750000|2021-06-10 14:02:30|623.83|619.83|623.59|619.59|623.88|619.88|623.55|619.55|35
1623333760000|2021-06-10 14:02:40|623.6|619.6|623.97|619.97|624.03|620.03|623.57|619.57|34
1623333770000|2021-06-10 14:02:50|623.96|619.96|623.9|619.9|623.98|619.98|623.76|619.76|29
1623333780000|2021-06-10 14:03:00|623.91|619.91|624.03|620.03|624.04|620.04|623.91|619.91|17
1623333790000|2021-06-10 14:03:10|624.06|620.06|623.98|619.98|624.06|620.06|623.91|619.91|19
1623333800000|2021-06-10 14:03:20|623.99|619.99|624.02|620.02|624.18|620.18|623.99|619.99|29
1623333810000|2021-06-10 14:03:30|624.03|620.03|623.8|619.8|624.03|620.03|623.76|619.76|24
1623333820000|2021-06-10 14:03:40|623.87|619.87|623.94|619.94|624|620|623.83|619.83|23
1623333830000|2021-06-10 14:03:50|623.9|619.9|623.91|619.91|623.95|619.95|623.89|619.89|10
1623333840000|2021-06-10 14:04:00|623.89|619.89|623.45|619.45|623.89|619.89|623.43|619.43|27
1623333850000|2021-06-10 14:04:10|623.43|619.43|623.68|619.68|623.68|619.68|623.36|619.36|24
1623333860000|2021-06-10 14:04:20|623.69|619.69|623.68|619.68|623.74|619.74|623.66|619.66|17
1623333870000|2021-06-10 14:04:30|623.69|619.69|623.27|619.27|623.69|619.69|623.23|619.23|24
1623333880000|2021-06-10 14:04:40|623.2|619.2|623.07|619.07|623.22|619.22|623.02|619.02|26
1623333890000|2021-06-10 14:04:50|623.06|619.06|622.59|618.59|623.06|619.06|622.59|618.59|24
1623333900000|2021-06-10 14:05:00|622.58|618.58|622.67|618.67|622.68|618.68|622.44|618.44|22
1623333910000|2021-06-10 14:05:10|622.7|618.7|622.72|618.72|622.77|618.77|622.66|618.66|22
1623333920000|2021-06-10 14:05:20|622.74|618.74|622.7|618.7|622.74|618.74|622.69|618.69|9
1623333930000|2021-06-10 14:05:30|622.68|618.68|622.63|618.63|622.73|618.73|622.59|618.59|17
1623333940000|2021-06-10 14:05:40|622.64|618.64|622.59|618.59|622.64|618.64|622.56|618.56|24
1623333950000|2021-06-10 14:05:50|622.6|618.6|622.52|618.52|622.6|618.6|622.5|618.5|15
1623333960000|2021-06-10 14:06:00|622.51|618.51|622.52|618.52|622.59|618.59|622.47|618.47|23
1623333970000|2021-06-10 14:06:10|622.51|618.51|622.6|618.6|622.61|618.61|622.51|618.51|17
1623333980000|2021-06-10 14:06:20|622.57|618.57|622.71|618.71|622.79|618.79|622.57|618.57|20
1623333990000|2021-06-10 14:06:30|622.72|618.72|622.58|618.58|622.73|618.73|622.56|618.56|22
1623334000000|2021-06-10 14:06:40|622.57|618.57|622.55|618.55|622.58|618.58|622.52|618.52|17
1623334010000|2021-06-10 14:06:50|622.54|618.54|622.11|618.11|622.59|618.59|622.11|618.11|22
1623334020000|2021-06-10 14:07:00|622.31|618.31|621.86|617.86|622.31|618.31|621.86|617.86|22
1623334030000|2021-06-10 14:07:10|621.88|617.88|621.86|617.86|621.94|617.94|621.83|617.83|18
1623334040000|2021-06-10 14:07:20|621.82|617.82|621.71|617.71|621.88|617.88|621.7|617.7|17
1623334050000|2021-06-10 14:07:30|621.7|617.7|621.66|617.66|621.7|617.7|621.65|617.65|8
1623334060000|2021-06-10 14:07:40|621.67|617.67|621.51|617.51|621.69|617.69|621.51|617.51|21
1623334070000|2021-06-10 14:07:50|621.52|617.52|621.32|617.32|621.53|617.53|621.28|617.28|25
1623334080000|2021-06-10 14:08:00|621.5|617.5|621.38|617.38|621.57|617.57|621.29|617.29|19
1623334090000|2021-06-10 14:08:10|621.39|617.39|620.58|616.58|621.4|617.4|620.51|616.51|29
1623334100000|2021-06-10 14:08:20|620.54|616.54|620.39|616.39|620.54|616.54|620.23|616.23|32
1623334110000|2021-06-10 14:08:30|620.23|616.23|618.36|614.36|620.23|616.23|618.36|614.36|31
1623334120000|2021-06-10 14:08:40|618.31|614.31|618.74|614.74|618.77|614.77|618.28|614.28|27
1623334130000|2021-06-10 14:08:50|618.68|614.68|617.57|613.57|618.68|614.68|617.52|613.52|33
1623334140000|2021-06-10 14:09:00|617.55|613.55|615.4|611.4|617.55|613.55|615.38|611.38|33
1623334150000|2021-06-10 14:09:10|615.47|611.47|615.65|611.65|615.94|611.94|615.34|611.34|32
1623334160000|2021-06-10 14:09:20|615.59|611.59|615.83|611.83|615.83|611.83|615.5|611.5|25
1623334170000|2021-06-10 14:09:30|615.96|611.96|615.77|611.77|616.02|612.02|615.67|611.67|27
1623334180000|2021-06-10 14:09:40|615.81|611.81|615.13|611.13|615.86|611.86|615.13|611.13|32
1623334190000|2021-06-10 14:09:50|615.04|611.04|613.65|609.65|615.04|611.04|613.65|609.65|33
1623334200000|2021-06-10 14:10:00|613.59|609.59|612.2|608.2|613.59|609.59|612.02|608.02|27
1623334210000|2021-06-10 14:10:10|611.96|607.96|611.51|607.51|612.04|608.04|611.5|607.5|21
1623334220000|2021-06-10 14:10:20|611.52|607.52|611.61|607.61|611.75|607.75|611.49|607.49|30
1623334230000|2021-06-10 14:10:30|611.47|607.47|611.2|607.2|611.81|607.81|611.18|607.18|29
1623334240000|2021-06-10 14:10:40|611.11|607.11|610.56|606.56|611.4|607.4|610.54|606.54|27
1623334250000|2021-06-10 14:10:50|610.57|606.57|611.43|607.43|611.54|607.54|610.54|606.54|22
1623334260000|2021-06-10 14:11:00|611.42|607.42|612.23|608.23|612.23|608.23|611.42|607.42|32
1623334270000|2021-06-10 14:11:10|612.29|608.29|611.72|607.72|612.3|608.3|611.72|607.72|37
1623334280000|2021-06-10 14:11:20|611.54|607.54|611.79|607.79|611.86|607.86|611.37|607.37|25
1623334290000|2021-06-10 14:11:30|611.32|607.32|611.36|607.36|611.53|607.53|610.89|606.89|28
1623334300000|2021-06-10 14:11:40|611.24|607.24|611.4|607.4|611.55|607.55|611.02|607.02|29
1623334310000|2021-06-10 14:11:50|611.38|607.38|611.54|607.54|611.7|607.7|611.29|607.29|31
1623334320000|2021-06-10 14:12:00|611.52|607.52|612.29|608.29|612.29|608.29|611.5|607.5|28
1623334330000|2021-06-10 14:12:10|612.27|608.27|612.17|608.17|612.33|608.33|611.98|607.98|28
1623334340000|2021-06-10 14:12:20|612.14|608.14|612.17|608.17|612.28|608.28|612.13|608.13|19
1623334350000|2021-06-10 14:12:30|612.25|608.25|613.24|609.24|613.24|609.24|612.17|608.17|23
1623334360000|2021-06-10 14:12:40|613.16|609.16|613.04|609.04|613.16|609.16|612.55|608.55|27
1623334370000|2021-06-10 14:12:50|612.85|608.85|612.58|608.58|612.85|608.85|612.55|608.55|31
1623334380000|2021-06-10 14:13:00|612.55|608.55|612.34|608.34|612.79|608.79|612.26|608.26|31
1623334390000|2021-06-10 14:13:10|612.42|608.42|612.41|608.41|612.7|608.7|612.16|608.16|34
1623334400000|2021-06-10 14:13:20|612.42|608.42|612.25|608.25|612.42|608.42|612.24|608.24|28
1623334410000|2021-06-10 14:13:30|612.24|608.24|612.38|608.38|612.4|608.4|612.24|608.24|19
1623334420000|2021-06-10 14:13:40|612.33|608.33|612.03|608.03|612.43|608.43|612|608|30
1623334430000|2021-06-10 14:13:50|612.02|608.02|612.04|608.04|612.12|608.12|612|608|20
1623334440000|2021-06-10 14:14:00|612.03|608.03|612.18|608.18|612.18|608.18|612.03|608.03|17
1623334450000|2021-06-10 14:14:10|612.2|608.2|612.4|608.4|612.5|608.5|612.2|608.2|30
1623334460000|2021-06-10 14:14:20|612.53|608.53|612.97|608.97|612.97|608.97|612.38|608.38|26
1623334470000|2021-06-10 14:14:30|612.99|608.99|612.97|608.97|612.99|608.99|612.85|608.85|30
1623334480000|2021-06-10 14:14:40|612.96|608.96|612.95|608.95|613.01|609.01|612.89|608.89|32
1623334490000|2021-06-10 14:14:50|613|609|613.23|609.23|613.25|609.25|613|609|27
1623334500000|2021-06-10 14:15:00|613.21|609.21|612.98|608.98|613.23|609.23|612.86|608.86|35
1623334510000|2021-06-10 14:15:10|612.91|608.91|612.67|608.67|612.91|608.91|612.67|608.67|22
1623334520000|2021-06-10 14:15:20|612.65|608.65|613.28|609.28|613.44|609.44|612.65|608.65|31
1623334530000|2021-06-10 14:15:30|613.35|609.35|613.77|609.77|613.86|609.86|613.33|609.33|33
1623334540000|2021-06-10 14:15:40|613.81|609.81|613.96|609.96|613.98|609.98|613.71|609.71|29
1623334550000|2021-06-10 14:15:50|614.03|610.03|614.25|610.25|614.25|610.25|613.91|609.91|23
1623334560000|2021-06-10 14:16:00|614.24|610.24|614.01|610.01|614.28|610.28|614.01|610.01|30
1623334570000|2021-06-10 14:16:10|614|610|613.75|609.75|614.03|610.03|613.72|609.72|30
1623334580000|2021-06-10 14:16:20|613.78|609.78|613.97|609.97|614.18|610.18|613.78|609.78|29
1623334590000|2021-06-10 14:16:30|613.96|609.96|614.26|610.26|614.29|610.29|613.9|609.9|30
1623334600000|2021-06-10 14:16:40|614.27|610.27|614.16|610.16|614.46|610.46|614.16|610.16|32
1623334610000|2021-06-10 14:16:50|614.17|610.17|614.3|610.3|614.33|610.33|614.15|610.15|24
1623334620000|2021-06-10 14:17:00|614.32|610.32|613.98|609.98|614.36|610.36|613.98|609.98|25
1623334630000|2021-06-10 14:17:10|613.97|609.97|613.75|609.75|613.97|609.97|613.73|609.73|24
1623334640000|2021-06-10 14:17:20|613.76|609.76|613.66|609.66|613.76|609.76|613.62|609.62|17
1623334650000|2021-06-10 14:17:30|613.63|609.63|612.78|608.78|613.64|609.64|612.66|608.66|34
1623334660000|2021-06-10 14:17:40|612.25|608.25|612.16|608.16|612.29|608.29|612.16|608.16|22
1623334670000|2021-06-10 14:17:50|612.13|608.13|610.98|606.98|612.13|608.13|610.89|606.89|29
1623334680000|2021-06-10 14:18:00|610.99|606.99|611.17|607.17|611.63|607.63|610.82|606.82|35
1623334690000|2021-06-10 14:18:10|611.15|607.15|611.63|607.63|611.63|607.63|611.13|607.13|28
1623334700000|2021-06-10 14:18:20|611.43|607.43|611.32|607.32|611.56|607.56|611.32|607.32|35
1623334710000|2021-06-10 14:18:30|611.34|607.34|611.1|607.1|611.34|607.34|611|607|30
1623334720000|2021-06-10 14:18:40|611.11|607.11|611.05|607.05|611.2|607.2|611.01|607.01|25
1623334730000|2021-06-10 14:18:50|611.04|607.04|610.66|606.66|611.08|607.08|610.59|606.59|32
1623334740000|2021-06-10 14:19:00|610.68|606.68|611.66|607.66|611.7|607.7|610.62|606.62|33
1623334750000|2021-06-10 14:19:10|611.63|607.63|611.55|607.55|611.81|607.81|611.54|607.54|30
1623334760000|2021-06-10 14:19:20|611.54|607.54|611.59|607.59|611.8|607.8|611.54|607.54|28
1623334770000|2021-06-10 14:19:30|611.54|607.54|612.21|608.21|612.38|608.38|611.54|607.54|36
1623334780000|2021-06-10 14:19:40|612.19|608.19|612.19|608.19|612.3|608.3|612.1|608.1|31
1623334790000|2021-06-10 14:19:50|612.2|608.2|612.17|608.17|612.35|608.35|612.1|608.1|26
1623334800000|2021-06-10 14:20:00|612.13|608.13|612.01|608.01|612.14|608.14|611.94|607.94|30
1623334810000|2021-06-10 14:20:10|611.98|607.98|611.24|607.24|612|608|611.1|607.1|31
1623334820000|2021-06-10 14:20:20|611.25|607.25|611.14|607.14|611.5|607.5|611.09|607.09|38
1623334830000|2021-06-10 14:20:30|611.12|607.12|610.14|606.14|611.15|607.15|610.1|606.1|32
1623334840000|2021-06-10 14:20:40|610.29|606.29|609.8|605.8|610.29|606.29|609.8|605.8|28
1623334850000|2021-06-10 14:20:50|609.77|605.77|609.68|605.68|609.8|605.8|609.47|605.47|35
1623334860000|2021-06-10 14:21:00|609.69|605.69|609.72|605.72|609.83|605.83|609.63|605.63|28
1623334870000|2021-06-10 14:21:10|609.73|605.73|609.15|605.15|609.73|605.73|609.15|605.15|34
1623334880000|2021-06-10 14:21:20|609.21|605.21|608.85|604.85|609.25|605.25|608.85|604.85|26
1623334890000|2021-06-10 14:21:30|608.91|604.91|608.94|604.94|609.05|605.05|608.87|604.87|29
1623334900000|2021-06-10 14:21:40|608.98|604.98|608.95|604.95|609.02|605.02|608.93|604.93|28
1623334910000|2021-06-10 14:21:50|608.93|604.93|609.18|605.18|609.24|605.24|608.84|604.84|32
1623334920000|2021-06-10 14:22:00|609.1|605.1|609.5|605.5|609.65|605.65|608.94|604.94|32
1623334930000|2021-06-10 14:22:10|609.43|605.43|609.44|605.44|609.44|605.44|609.19|605.19|34
1623334940000|2021-06-10 14:22:20|609.45|605.45|609.58|605.58|609.61|605.61|609.35|605.35|26
1623334950000|2021-06-10 14:22:30|609.72|605.72|609.7|605.7|609.97|605.97|609.62|605.62|36
1623334960000|2021-06-10 14:22:40|609.67|605.67|609.47|605.47|609.68|605.68|609.35|605.35|29
1623334970000|2021-06-10 14:22:50|609.48|605.48|609.72|605.72|609.73|605.73|609.36|605.36|29
1623334980000|2021-06-10 14:23:00|609.66|605.66|609.73|605.73|609.83|605.83|609.6|605.6|29
1623334990000|2021-06-10 14:23:10|609.75|605.75|610.01|606.01|610.27|606.27|609.72|605.72|30
1623335000000|2021-06-10 14:23:20|609.72|605.72|610.76|606.76|610.95|606.95|609.72|605.72|23
1623335010000|2021-06-10 14:23:30|610.78|606.78|611.12|607.12|611.12|607.12|610.78|606.78|32
1623335020000|2021-06-10 14:23:40|611.13|607.13|610.83|606.83|611.14|607.14|610.83|606.83|27
1623335030000|2021-06-10 14:23:50|610.82|606.82|611.09|607.09|611.15|607.15|610.8|606.8|28
1623335040000|2021-06-10 14:24:00|611.11|607.11|610.75|606.75|611.12|607.12|610.74|606.74|28
1623335050000|2021-06-10 14:24:10|610.72|606.72|610.56|606.56|610.73|606.73|610.33|606.33|25
1623335060000|2021-06-10 14:24:20|610.74|606.74|610.7|606.7|610.75|606.75|610.67|606.67|17
1623335070000|2021-06-10 14:24:30|610.73|606.73|610.69|606.69|610.92|606.92|610.69|606.69|15
1623335080000|2021-06-10 14:24:40|610.7|606.7|610.78|606.78|610.96|606.96|610.7|606.7|22
1623335090000|2021-06-10 14:24:50|610.83|606.83|611.46|607.46|611.5|607.5|610.82|606.82|24
1623335100000|2021-06-10 14:25:00|611.49|607.49|611.61|607.61|611.68|607.68|611.45|607.45|26
1623335110000|2021-06-10 14:25:10|611.6|607.6|611.46|607.46|611.65|607.65|611.46|607.46|15
1623335120000|2021-06-10 14:25:20|611.5|607.5|611.11|607.11|611.52|607.52|611.01|607.01|28
1623335130000|2021-06-10 14:25:30|611.13|607.13|611.11|607.11|611.18|607.18|611.11|607.11|19
1623335140000|2021-06-10 14:25:40|611.08|607.08|610.46|606.46|611.08|607.08|610.46|606.46|22
1623335150000|2021-06-10 14:25:50|610.45|606.45|610.07|606.07|610.46|606.46|610.07|606.07|11
1623335160000|2021-06-10 14:26:00|610.09|606.09|609.24|605.24|610.12|606.12|609.22|605.22|30
1623335170000|2021-06-10 14:26:10|609.58|605.58|609.36|605.36|609.59|605.59|608.7|604.7|25
1623335180000|2021-06-10 14:26:20|609.37|605.37|608.3|604.3|609.38|605.38|608.3|604.3|25
1623335190000|2021-06-10 14:26:30|608.32|604.32|608.64|604.64|608.64|604.64|608.21|604.21|31
1623335200000|2021-06-10 14:26:40|608.7|604.7|609.32|605.32|609.32|605.32|608.55|604.55|26
1623335210000|2021-06-10 14:26:50|609.36|605.36|609.54|605.54|609.6|605.6|609.27|605.27|33
1623335220000|2021-06-10 14:27:00|609.55|605.55|610.11|606.11|610.11|606.11|609.55|605.55|28
1623335230000|2021-06-10 14:27:10|610.07|606.07|609.77|605.77|610.12|606.12|609.76|605.76|26
1623335240000|2021-06-10 14:27:20|609.75|605.75|608.86|604.86|609.75|605.75|608.86|604.86|32
1623335250000|2021-06-10 14:27:30|608.94|604.94|609.26|605.26|609.31|605.31|608.81|604.81|30
1623335260000|2021-06-10 14:27:40|609.23|605.23|609.26|605.26|609.27|605.27|608.99|604.99|32
1623335270000|2021-06-10 14:27:50|609.29|605.29|609.34|605.34|609.47|605.47|609.29|605.29|35
1623335280000|2021-06-10 14:28:00|609.28|605.28|610.36|606.36|610.37|606.37|609.28|605.28|29
1623335290000|2021-06-10 14:28:10|610.3|606.3|610.32|606.32|610.34|606.34|610.19|606.19|23
1623335300000|2021-06-10 14:28:20|610.3|606.3|610.43|606.43|610.44|606.44|610.25|606.25|29
1623335310000|2021-06-10 14:28:30|610.42|606.42|610.26|606.26|610.5|606.5|610.23|606.23|28
1623335320000|2021-06-10 14:28:40|610.24|606.24|610.49|606.49|610.74|606.74|610.24|606.24|28
1623335330000|2021-06-10 14:28:50|610.48|606.48|610.65|606.65|610.78|606.78|610.32|606.32|23
1623335340000|2021-06-10 14:29:00|610.61|606.61|610.33|606.33|610.81|606.81|610.26|606.26|31
1623335350000|2021-06-10 14:29:10|610.3|606.3|610.32|606.32|610.34|606.34|610.21|606.21|24
1623335360000|2021-06-10 14:29:20|610.33|606.33|610.52|606.52|610.52|606.52|610.33|606.33|26
1623335370000|2021-06-10 14:29:30|610.49|606.49|610.56|606.56|610.72|606.72|610.49|606.49|22
1623335380000|2021-06-10 14:29:40|610.57|606.57|610.37|606.37|610.59|606.59|610.25|606.25|28
1623335390000|2021-06-10 14:29:50|610.44|606.44|610.49|606.49|610.55|606.55|610.34|606.34|26
1623335400000|2021-06-10 14:30:00|610.5|606.5|611.09|607.09|611.1|607.1|610.5|606.5|24
1623335410000|2021-06-10 14:30:10|611.07|607.07|610.86|606.86|611.14|607.14|610.86|606.86|30
1623335420000|2021-06-10 14:30:20|610.77|606.77|609.87|605.87|610.79|606.79|609.7|605.7|33
1623335430000|2021-06-10 14:30:30|609.57|605.57|609.27|605.27|609.66|605.66|609.05|605.05|33
1623335440000|2021-06-10 14:30:40|609.2|605.2|609.12|605.12|609.36|605.36|609.1|605.1|34
1623335450000|2021-06-10 14:30:50|609.1|605.1|609.43|605.43|609.56|605.56|609.08|605.08|25
1623335460000|2021-06-10 14:31:00|609.41|605.41|609.46|605.46|609.47|605.47|609.18|605.18|31
1623335470000|2021-06-10 14:31:10|609.48|605.48|609.72|605.72|609.75|605.75|609.45|605.45|24
1623335480000|2021-06-10 14:31:20|609.73|605.73|609.65|605.65|609.73|605.73|609.59|605.59|28
1623335490000|2021-06-10 14:31:30|609.64|605.64|610.18|606.18|610.23|606.23|609.64|605.64|27
1623335500000|2021-06-10 14:31:40|610.16|606.16|609.74|605.74|610.16|606.16|609.7|605.7|27
1623335510000|2021-06-10 14:31:50|609.73|605.73|609.35|605.35|609.76|605.76|609.27|605.27|30
1623335520000|2021-06-10 14:32:00|609.28|605.28|609.2|605.2|609.28|605.28|609.19|605.19|23
1623335530000|2021-06-10 14:32:10|609.19|605.19|608.93|604.93|609.19|605.19|608.93|604.93|27
1623335540000|2021-06-10 14:32:20|608.96|604.96|608.8|604.8|609|605|608.8|604.8|24
1623335550000|2021-06-10 14:32:30|608.81|604.81|608.73|604.73|608.91|604.91|608.71|604.71|23
1623335560000|2021-06-10 14:32:40|608.72|604.72|608.78|604.78|608.88|604.88|608.51|604.51|31
1623335570000|2021-06-10 14:32:50|608.79|604.79|609.17|605.17|609.18|605.18|608.64|604.64|27
1623335580000|2021-06-10 14:33:00|609.12|605.12|609.79|605.79|609.79|605.79|609.1|605.1|33
1623335590000|2021-06-10 14:33:10|609.78|605.78|609.53|605.53|609.97|605.97|609.53|605.53|29
1623335600000|2021-06-10 14:33:20|609.48|605.48|609.53|605.53|609.74|605.74|609.44|605.44|35
1623335610000|2021-06-10 14:33:30|609.59|605.59|609.73|605.73|609.84|605.84|609.57|605.57|28
1623335620000|2021-06-10 14:33:40|609.66|605.66|609.82|605.82|609.82|605.82|609.52|605.52|34
1623335630000|2021-06-10 14:33:50|609.83|605.83|609.97|605.97|610.12|606.12|609.72|605.72|30
1623335640000|2021-06-10 14:34:00|609.98|605.98|610.28|606.28|610.28|606.28|609.94|605.94|27
1623335650000|2021-06-10 14:34:10|610.26|606.26|609.99|605.99|610.27|606.27|609.99|605.99|34
1623335660000|2021-06-10 14:34:20|610|606|609.78|605.78|610|606|609.78|605.78|29
1623335670000|2021-06-10 14:34:30|609.77|605.77|609.33|605.33|609.79|605.79|609.33|605.33|27
1623335680000|2021-06-10 14:34:40|609.35|605.35|609.38|605.38|609.41|605.41|609.23|605.23|26
1623335690000|2021-06-10 14:34:50|609.42|605.42|609.42|605.42|609.47|605.47|609.28|605.28|33
1623335700000|2021-06-10 14:35:00|609.4|605.4|609.84|605.84|609.87|605.87|609.4|605.4|29
1623335710000|2021-06-10 14:35:10|609.81|605.81|610.51|606.51|610.53|606.53|609.81|605.81|27
1623335720000|2021-06-10 14:35:20|610.45|606.45|610.21|606.21|610.52|606.52|610.18|606.18|20
1623335730000|2021-06-10 14:35:30|610.25|606.25|610.39|606.39|610.53|606.53|610.21|606.21|19
1623335740000|2021-06-10 14:35:40|610.37|606.37|610.83|606.83|610.85|606.85|610.32|606.32|26
1623335750000|2021-06-10 14:35:50|610.82|606.82|610.73|606.73|610.84|606.84|610.7|606.7|22
1623335760000|2021-06-10 14:36:00|610.74|606.74|610.54|606.54|610.82|606.82|610.54|606.54|25
1623335770000|2021-06-10 14:36:10|610.55|606.55|610.09|606.09|610.61|606.61|610.09|606.09|25
1623335780000|2021-06-10 14:36:20|610.12|606.12|609.47|605.47|610.12|606.12|609.33|605.33|33
1623335790000|2021-06-10 14:36:30|609.44|605.44|609.26|605.26|609.48|605.48|609.24|605.24|22
1623335800000|2021-06-10 14:36:40|609.28|605.28|609.03|605.03|609.3|605.3|609.02|605.02|28
1623335810000|2021-06-10 14:36:50|609.02|605.02|609.32|605.32|609.35|605.35|609.02|605.02|20
1623335820000|2021-06-10 14:37:00|609.33|605.33|609.67|605.67|609.83|605.83|609.32|605.32|15
1623335830000|2021-06-10 14:37:10|609.77|605.77|610.19|606.19|610.2|606.2|609.77|605.77|11
1623335840000|2021-06-10 14:37:20|610.2|606.2|610.26|606.26|610.28|606.28|610.17|606.17|13
1623335850000|2021-06-10 14:37:30|610.3|606.3|610.5|606.5|610.5|606.5|610.29|606.29|17
1623335860000|2021-06-10 14:37:40|610.49|606.49|609.69|605.69|610.57|606.57|609.65|605.65|28
1623335870000|2021-06-10 14:37:50|609.58|605.58|609.52|605.52|609.63|605.63|609.5|605.5|22
1623335880000|2021-06-10 14:38:00|609.51|605.51|608.95|604.95|609.52|605.52|608.95|604.95|25
1623335890000|2021-06-10 14:38:10|608.92|604.92|608.62|604.62|608.92|604.92|608.54|604.54|26
1623335900000|2021-06-10 14:38:20|608.65|604.65|608.17|604.17|608.65|604.65|608.09|604.09|30
1623335910000|2021-06-10 14:38:30|608.22|604.22|608.26|604.26|608.4|604.4|608.22|604.22|20
1623335920000|2021-06-10 14:38:40|608.27|604.27|608.44|604.44|608.53|604.53|608.27|604.27|24
1623335930000|2021-06-10 14:38:50|608.45|604.45|608.57|604.57|608.57|604.57|608.44|604.44|20
1623335940000|2021-06-10 14:39:00|608.56|604.56|609.1|605.1|609.1|605.1|608.56|604.56|24
1623335950000|2021-06-10 14:39:10|609.09|605.09|608.73|604.73|609.11|605.11|608.68|604.68|35
1623335960000|2021-06-10 14:39:20|608.72|604.72|608.74|604.74|608.87|604.87|608.7|604.7|28
1623335970000|2021-06-10 14:39:30|608.83|604.83|608.93|604.93|609.01|605.01|608.83|604.83|25
1623335980000|2021-06-10 14:39:40|608.94|604.94|609.28|605.28|609.28|605.28|608.9|604.9|28
1623335990000|2021-06-10 14:39:50|609.33|605.33|609.01|605.01|609.48|605.48|609.01|605.01|30
1623336000000|2021-06-10 14:40:00|609.02|605.02|609.31|605.31|609.31|605.31|609.02|605.02|22
1623336010000|2021-06-10 14:40:10|609.25|605.25|609.59|605.59|609.61|605.61|609.25|605.25|39
1623336020000|2021-06-10 14:40:20|609.56|605.56|609.97|605.97|610.01|606.01|609.45|605.45|15
1623336030000|2021-06-10 14:40:30|609.95|605.95|609.24|605.24|609.97|605.97|609.13|605.13|34
1623336040000|2021-06-10 14:40:40|609.2|605.2|609.69|605.69|609.69|605.69|609.2|605.2|33
1623336050000|2021-06-10 14:40:50|609.7|605.7|609.78|605.78|609.79|605.79|609.67|605.67|21
1623336060000|2021-06-10 14:41:00|609.76|605.76|609.82|605.82|609.94|605.94|609.76|605.76|18
1623336070000|2021-06-10 14:41:10|610.02|606.02|610.04|606.04|610.15|606.15|609.92|605.92|31
1623336080000|2021-06-10 14:41:20|609.96|605.96|609.47|605.47|609.96|605.96|609.43|605.43|29
1623336090000|2021-06-10 14:41:30|609.48|605.48|609.83|605.83|609.83|605.83|609.38|605.38|30
1623336100000|2021-06-10 14:41:40|609.88|605.88|610|606|610.06|606.06|609.85|605.85|30
1623336110000|2021-06-10 14:41:50|609.94|605.94|610.15|606.15|610.21|606.21|609.94|605.94|27
1623336120000|2021-06-10 14:42:00|610.13|606.13|609.77|605.77|610.16|606.16|609.76|605.76|24
1623336130000|2021-06-10 14:42:10|609.76|605.76|609.76|605.76|609.83|605.83|609.68|605.68|17
1623336140000|2021-06-10 14:42:20|609.75|605.75|609.48|605.48|609.75|605.75|609.45|605.45|17
1623336150000|2021-06-10 14:42:30|609.52|605.52|609.45|605.45|609.53|605.53|609.43|605.43|21
1623336160000|2021-06-10 14:42:40|609.44|605.44|609.84|605.84|609.86|605.86|609.43|605.43|32
1623336170000|2021-06-10 14:42:50|609.83|605.83|609.67|605.67|609.91|605.91|609.67|605.67|30
1623336180000|2021-06-10 14:43:00|609.59|605.59|609.54|605.54|609.65|605.65|609.46|605.46|26
1623336190000|2021-06-10 14:43:10|609.57|605.57|609.54|605.54|609.62|605.62|609.54|605.54|26
1623336200000|2021-06-10 14:43:20|609.53|605.53|609.33|605.33|609.54|605.54|609.24|605.24|16
1623336210000|2021-06-10 14:43:30|609.41|605.41|609.2|605.2|609.45|605.45|609.19|605.19|29
1623336220000|2021-06-10 14:43:40|609.21|605.21|609.32|605.32|609.33|605.33|609.19|605.19|21
1623336230000|2021-06-10 14:43:50|609.33|605.33|609.51|605.51|609.53|605.53|609.33|605.33|26
1623336240000|2021-06-10 14:44:00|609.52|605.52|609.16|605.16|609.53|605.53|608.96|604.96|23
1623336250000|2021-06-10 14:44:10|609.05|605.05|609.02|605.02|609.1|605.1|608.96|604.96|25
1623336260000|2021-06-10 14:44:20|609.03|605.03|608.84|604.84|609.03|605.03|608.83|604.83|19
1623336270000|2021-06-10 14:44:30|608.85|604.85|608.8|604.8|608.96|604.96|608.79|604.79|21
1623336280000|2021-06-10 14:44:40|608.83|604.83|608.75|604.75|608.83|604.83|608.67|604.67|20
1623336290000|2021-06-10 14:44:50|608.78|604.78|609.05|605.05|609.06|605.06|608.76|604.76|20
1623336300000|2021-06-10 14:45:00|609.04|605.04|609|605|609.2|605.2|608.93|604.93|24
1623336310000|2021-06-10 14:45:10|609.47|605.47|609.3|605.3|609.55|605.55|609.25|605.25|27
1623336320000|2021-06-10 14:45:20|609.38|605.38|609.15|605.15|609.39|605.39|609.14|605.14|29
1623336330000|2021-06-10 14:45:30|609.05|605.05|608.35|604.35|609.05|605.05|608.3|604.3|37
1623336340000|2021-06-10 14:45:40|608.33|604.33|608.24|604.24|608.35|604.35|608.13|604.13|28
1623336350000|2021-06-10 14:45:50|608.22|604.22|608.09|604.09|608.24|604.24|608.04|604.04|26
1623336360000|2021-06-10 14:46:00|608.08|604.08|607.86|603.86|608.08|604.08|607.86|603.86|21
1623336370000|2021-06-10 14:46:10|607.85|603.85|607.76|603.76|607.85|603.85|607.75|603.75|20
1623336380000|2021-06-10 14:46:20|607.77|603.77|607.96|603.96|607.96|603.96|607.73|603.73|25
1623336390000|2021-06-10 14:46:30|607.99|603.99|607.83|603.83|608.15|604.15|607.83|603.83|26
1623336400000|2021-06-10 14:46:40|607.8|603.8|607.93|603.93|607.93|603.93|607.8|603.8|30
1623336410000|2021-06-10 14:46:50|607.92|603.92|607.93|603.93|608.17|604.17|607.89|603.89|27
1623336420000|2021-06-10 14:47:00|607.94|603.94|607.8|603.8|607.96|603.96|607.79|603.79|19
1623336430000|2021-06-10 14:47:10|607.83|603.83|607.81|603.81|607.87|603.87|607.81|603.81|14
1623336440000|2021-06-10 14:47:20|607.8|603.8|607.39|603.39|607.81|603.81|607.33|603.33|21
1623336450000|2021-06-10 14:47:30|607.37|603.37|607.5|603.5|607.6|603.6|607.37|603.37|28
1623336460000|2021-06-10 14:47:40|607.53|603.53|607.76|603.76|607.77|603.77|607.5|603.5|20
1623336470000|2021-06-10 14:47:50|607.79|603.79|607.86|603.86|608.04|604.04|607.79|603.79|27
1623336480000|2021-06-10 14:48:00|607.85|603.85|607.43|603.43|607.85|603.85|607.43|603.43|26
1623336490000|2021-06-10 14:48:10|607.29|603.29|607.18|603.18|607.31|603.31|607.18|603.18|25
1623336500000|2021-06-10 14:48:20|607.15|603.15|606.46|602.46|607.15|603.15|606.46|602.46|28
1623336510000|2021-06-10 14:48:30|606.44|602.44|605.16|601.16|606.44|602.44|605.09|601.09|33
1623336520000|2021-06-10 14:48:40|604.95|600.95|604.93|600.93|605.03|601.03|604.6|600.6|22
1623336530000|2021-06-10 14:48:50|604.98|600.98|605.38|601.38|605.46|601.46|604.98|600.98|11
1623336540000|2021-06-10 14:49:00|605.47|601.47|605.27|601.27|606.03|602.03|605.27|601.27|31
1623336550000|2021-06-10 14:49:10|605.2|601.2|605.41|601.41|605.41|601.41|605.06|601.06|35
1623336560000|2021-06-10 14:49:20|605.39|601.39|605.95|601.95|605.96|601.96|605.39|601.39|32
1623336570000|2021-06-10 14:49:30|605.94|601.94|605.22|601.22|605.94|601.94|605.19|601.19|33
1623336580000|2021-06-10 14:49:40|605.24|601.24|605.2|601.2|605.32|601.32|605.13|601.13|31
1623336590000|2021-06-10 14:49:50|605.19|601.19|605.62|601.62|605.68|601.68|605.19|601.19|35
1623336600000|2021-06-10 14:50:00|605.64|601.64|605.49|601.49|605.8|601.8|605.45|601.45|35
1623336610000|2021-06-10 14:50:10|605.51|601.51|604.73|600.73|605.54|601.54|604.73|600.73|35
1623336620000|2021-06-10 14:50:20|604.67|600.67|605.02|601.02|605.02|601.02|604.62|600.62|25
1623336630000|2021-06-10 14:50:30|605.01|601.01|605.05|601.05|605.05|601.05|604.92|600.92|33
1623336640000|2021-06-10 14:50:40|605.19|601.19|605.19|601.19|605.34|601.34|605.09|601.09|23
1623336650000|2021-06-10 14:50:50|605.13|601.13|605.7|601.7|605.71|601.71|605.13|601.13|24
1623336660000|2021-06-10 14:51:00|605.71|601.71|606.09|602.09|606.22|602.22|605.71|601.71|29
1623336670000|2021-06-10 14:51:10|606.1|602.1|606.61|602.61|606.61|602.61|606.1|602.1|26
1623336680000|2021-06-10 14:51:20|606.59|602.59|607.24|603.24|607.35|603.35|606.37|602.37|29
1623336690000|2021-06-10 14:51:30|607.31|603.31|607.55|603.55|607.55|603.55|607.26|603.26|24
1623336700000|2021-06-10 14:51:40|607.54|603.54|607.49|603.49|607.55|603.55|607.36|603.36|25
1623336710000|2021-06-10 14:51:50|607.44|603.44|607.32|603.32|607.44|603.44|606.8|602.8|27
1623336720000|2021-06-10 14:52:00|607.25|603.25|607.7|603.7|607.7|603.7|607.25|603.25|22
1623336730000|2021-06-10 14:52:10|607.72|603.72|608.02|604.02|608.1|604.1|607.6|603.6|27
1623336740000|2021-06-10 14:52:20|608.01|604.01|607.91|603.91|608.03|604.03|607.59|603.59|32
1623336750000|2021-06-10 14:52:30|607.9|603.9|608.17|604.17|608.22|604.22|607.9|603.9|28
1623336760000|2021-06-10 14:52:40|608.15|604.15|608.13|604.13|608.27|604.27|608.07|604.07|25
1623336770000|2021-06-10 14:52:50|608.11|604.11|608.27|604.27|608.56|604.56|608.02|604.02|26
1623336780000|2021-06-10 14:53:00|608.56|604.56|608.62|604.62|608.8|604.8|608.56|604.56|23
1623336790000|2021-06-10 14:53:10|609.45|605.45|609.01|605.01|609.55|605.55|608.87|604.87|21
1623336800000|2021-06-10 14:53:20|609|605|609.02|605.02|609.36|605.36|608.83|604.83|25
1623336810000|2021-06-10 14:53:30|609.1|605.1|609.58|605.58|609.59|605.59|609.1|605.1|12
1623336820000|2021-06-10 14:53:40|609.57|605.57|609.91|605.91|610.07|606.07|609.55|605.55|24
1623336830000|2021-06-10 14:53:50|609.99|605.99|609.91|605.91|610.19|606.19|609.91|605.91|17
1623336840000|2021-06-10 14:54:00|609.92|605.92|609.82|605.82|610.02|606.02|609.7|605.7|19
1623336850000|2021-06-10 14:54:10|609.83|605.83|610.41|606.41|610.49|606.49|609.79|605.79|26
1623336860000|2021-06-10 14:54:20|610.4|606.4|610.22|606.22|610.4|606.4|610.22|606.22|15
1623336870000|2021-06-10 14:54:30|610.28|606.28|610.21|606.21|610.39|606.39|610.2|606.2|16
1623336880000|2021-06-10 14:54:40|610.27|606.27|610.13|606.13|610.32|606.32|610.08|606.08|23
1623336890000|2021-06-10 14:54:50|610.11|606.11|610.97|606.97|611.02|607.02|610.02|606.02|31
1623336900000|2021-06-10 14:55:00|610.99|606.99|610.74|606.74|610.99|606.99|610.54|606.54|23
1623336910000|2021-06-10 14:55:10|610.53|606.53|610.64|606.64|610.94|606.94|610.53|606.53|15
1623336920000|2021-06-10 14:55:20|610.61|606.61|610.7|606.7|610.86|606.86|610.49|606.49|27
1623336930000|2021-06-10 14:55:30|610.58|606.58|610.47|606.47|610.72|606.72|610.47|606.47|22
1623336940000|2021-06-10 14:55:40|610.48|606.48|610.74|606.74|610.84|606.84|610.48|606.48|27
1623336950000|2021-06-10 14:55:50|610.78|606.78|610.78|606.78|610.82|606.82|610.65|606.65|26
1623336960000|2021-06-10 14:56:00|610.77|606.77|609.97|605.97|610.77|606.77|609.97|605.97|24
1623336970000|2021-06-10 14:56:10|609.98|605.98|610.42|606.42|610.48|606.48|609.97|605.97|32
1623336980000|2021-06-10 14:56:20|610.43|606.43|609.9|605.9|610.46|606.46|609.9|605.9|26
1623336990000|2021-06-10 14:56:30|609.92|605.92|609.53|605.53|610.02|606.02|609.5|605.5|29
1623337000000|2021-06-10 14:56:40|609.5|605.5|609.22|605.22|609.84|605.84|609.22|605.22|29
1623337010000|2021-06-10 14:56:50|609.29|605.29|609.23|605.23|609.48|605.48|608.98|604.98|30
1623337020000|2021-06-10 14:57:00|609.16|605.16|609.14|605.14|609.48|605.48|609.14|605.14|24
1623337030000|2021-06-10 14:57:10|609.45|605.45|608.94|604.94|609.51|605.51|608.94|604.94|28
1623337040000|2021-06-10 14:57:20|608.95|604.95|608.7|604.7|608.96|604.96|608.7|604.7|17
1623337050000|2021-06-10 14:57:30|608.74|604.74|608.4|604.4|608.74|604.74|608.4|604.4|23
1623337060000|2021-06-10 14:57:40|608.43|604.43|608.64|604.64|608.65|604.65|608.26|604.26|29
1623337070000|2021-06-10 14:57:50|608.63|604.63|608.32|604.32|608.75|604.75|608.31|604.31|24
1623337080000|2021-06-10 14:58:00|608.31|604.31|608.31|604.31|608.38|604.38|608.26|604.26|25
1623337090000|2021-06-10 14:58:10|608.28|604.28|608.16|604.16|608.37|604.37|608.06|604.06|25
1623337100000|2021-06-10 14:58:20|608.15|604.15|608.42|604.42|608.45|604.45|608.07|604.07|30
1623337110000|2021-06-10 14:58:30|608.4|604.4|608.66|604.66|608.66|604.66|608.4|604.4|23
1623337120000|2021-06-10 14:58:40|608.65|604.65|609.01|605.01|609.02|605.02|608.65|604.65|29
1623337130000|2021-06-10 14:58:50|608.99|604.99|608.81|604.81|609.03|605.03|608.81|604.81|21
1623337140000|2021-06-10 14:59:00|608.72|604.72|608.77|604.77|608.78|604.78|608.66|604.66|21
1623337150000|2021-06-10 14:59:10|608.76|604.76|609.51|605.51|609.51|605.51|608.72|604.72|28
1623337160000|2021-06-10 14:59:20|609.54|605.54|609.71|605.71|609.78|605.78|609.45|605.45|24
1623337170000|2021-06-10 14:59:30|609.73|605.73|609.46|605.46|609.79|605.79|609.43|605.43|21
1623337180000|2021-06-10 14:59:40|609.45|605.45|609.66|605.66|609.66|605.66|609.29|605.29|28
1623337190000|2021-06-10 14:59:50|609.65|605.65|609.68|605.68|609.7|605.7|609.55|605.55|16
1623337200000|2021-06-10 15:00:00|609.69|605.69|609.19|605.19|609.7|605.7|609.13|605.13|27
1623337210000|2021-06-10 15:00:10|609.18|605.18|608.85|604.85|609.18|605.18|608.75|604.75|26
1623337220000|2021-06-10 15:00:20|608.81|604.81|608.7|604.7|608.81|604.81|608.5|604.5|29
1623337230000|2021-06-10 15:00:30|608.68|604.68|608.1|604.1|608.69|604.69|608.06|604.06|30
1623337240000|2021-06-10 15:00:40|608.11|604.11|608.12|604.12|608.28|604.28|607.75|603.75|26
1623337250000|2021-06-10 15:00:50|608.17|604.17|608.16|604.16|608.35|604.35|608.07|604.07|28
1623337260000|2021-06-10 15:01:00|608.21|604.21|608.71|604.71|608.75|604.75|608.17|604.17|24
1623337270000|2021-06-10 15:01:10|608.7|604.7|608.66|604.66|608.71|604.71|608.42|604.42|25
1623337280000|2021-06-10 15:01:20|608.68|604.68|609.43|605.43|609.63|605.63|608.68|604.68|30
1623337290000|2021-06-10 15:01:30|609.44|605.44|609.86|605.86|609.89|605.89|609.44|605.44|27
1623337300000|2021-06-10 15:01:40|609.87|605.87|610.12|606.12|610.12|606.12|609.87|605.87|12
1623337310000|2021-06-10 15:01:50|610.16|606.16|610.23|606.23|610.43|606.43|610.11|606.11|28
1623337320000|2021-06-10 15:02:00|610.19|606.19|610.06|606.06|610.22|606.22|610.06|606.06|30
1623337330000|2021-06-10 15:02:10|610.04|606.04|609.71|605.71|610.04|606.04|609.71|605.71|26
1623337340000|2021-06-10 15:02:20|609.63|605.63|609.83|605.83|609.86|605.86|609.53|605.53|31
1623337350000|2021-06-10 15:02:30|609.86|605.86|610.43|606.43|610.54|606.54|609.84|605.84|25
1623337360000|2021-06-10 15:02:40|610.42|606.42|610.04|606.04|610.44|606.44|610.01|606.01|21
1623337370000|2021-06-10 15:02:50|610.03|606.03|610.16|606.16|610.16|606.16|610|606|22
1623337380000|2021-06-10 15:03:00|610.18|606.18|610.38|606.38|610.5|606.5|610.18|606.18|23
1623337390000|2021-06-10 15:03:10|610.35|606.35|610.52|606.52|610.55|606.55|610.35|606.35|19
1623337400000|2021-06-10 15:03:20|610.53|606.53|610.77|606.77|610.79|606.79|610.5|606.5|21
1623337410000|2021-06-10 15:03:30|610.79|606.79|611.15|607.15|611.15|607.15|610.79|606.79|28
1623337420000|2021-06-10 15:03:40|611.14|607.14|611.4|607.4|611.46|607.46|611.14|607.14|18
1623337430000|2021-06-10 15:03:50|611.41|607.41|611.1|607.1|611.41|607.41|611.06|607.06|30
1623337440000|2021-06-10 15:04:00|611.11|607.11|611.12|607.12|611.18|607.18|611.11|607.11|24
1623337450000|2021-06-10 15:04:10|611.13|607.13|610.5|606.5|611.13|607.13|610.5|606.5|22
1623337460000|2021-06-10 15:04:20|610.49|606.49|610.34|606.34|610.58|606.58|610.34|606.34|32
1623337470000|2021-06-10 15:04:30|610.33|606.33|610.31|606.31|610.33|606.33|610.27|606.27|16
1623337480000|2021-06-10 15:04:40|610.3|606.3|609.75|605.75|610.3|606.3|609.75|605.75|26
1623337490000|2021-06-10 15:04:50|609.74|605.74|609.63|605.63|610.08|606.08|609.53|605.53|24
1623337500000|2021-06-10 15:05:00|609.64|605.64|609.57|605.57|609.69|605.69|609.56|605.56|22
1623337510000|2021-06-10 15:05:10|609.56|605.56|609.78|605.78|610|606|609.47|605.47|26
1623337520000|2021-06-10 15:05:20|609.79|605.79|610.09|606.09|610.45|606.45|609.79|605.79|28
1623337530000|2021-06-10 15:05:30|610.23|606.23|610.81|606.81|610.81|606.81|610.13|606.13|26
1623337540000|2021-06-10 15:05:40|610.85|606.85|610.88|606.88|610.96|606.96|610.78|606.78|30
1623337550000|2021-06-10 15:05:50|610.94|606.94|611|607|611.01|607.01|610.91|606.91|17
1623337560000|2021-06-10 15:06:00|611.01|607.01|611.84|607.84|611.84|607.84|610.95|606.95|25
1623337570000|2021-06-10 15:06:10|611.83|607.83|611.64|607.64|611.83|607.83|611.43|607.43|31
1623337580000|2021-06-10 15:06:20|611.59|607.59|611.4|607.4|611.73|607.73|611.31|607.31|29
1623337590000|2021-06-10 15:06:30|611.39|607.39|611.31|607.31|611.64|607.64|611.31|607.31|28
1623337600000|2021-06-10 15:06:40|611.36|607.36|611.44|607.44|611.5|607.5|611.31|607.31|22
1623337610000|2021-06-10 15:06:50|611.43|607.43|611.41|607.41|611.46|607.46|611.34|607.34|20
1623337620000|2021-06-10 15:07:00|611.47|607.47|611.48|607.48|611.68|607.68|611.47|607.47|28
1623337630000|2021-06-10 15:07:10|611.46|607.46|611.03|607.03|611.46|607.46|611|607|28
1623337640000|2021-06-10 15:07:20|611.02|607.02|611.18|607.18|611.24|607.24|611.02|607.02|24
1623337650000|2021-06-10 15:07:30|611.19|607.19|610.95|606.95|611.19|607.19|610.83|606.83|26
1623337660000|2021-06-10 15:07:40|610.96|606.96|611.3|607.3|611.3|607.3|610.96|606.96|20
1623337670000|2021-06-10 15:07:50|611.31|607.31|610.97|606.97|611.31|607.31|610.94|606.94|21
1623337680000|2021-06-10 15:08:00|610.96|606.96|611.23|607.23|611.24|607.24|610.95|606.95|21
1623337690000|2021-06-10 15:08:10|611.24|607.24|611.21|607.21|611.27|607.27|611.14|607.14|16
1623337700000|2021-06-10 15:08:20|611.19|607.19|611.36|607.36|611.36|607.36|611.19|607.19|27
1623337710000|2021-06-10 15:08:30|611.28|607.28|611.32|607.32|611.34|607.34|611.28|607.28|21
1623337720000|2021-06-10 15:08:40|611.33|607.33|611.26|607.26|611.35|607.35|611.24|607.24|22
1623337730000|2021-06-10 15:08:50|611.27|607.27|611.46|607.46|611.59|607.59|611.27|607.27|21
1623337740000|2021-06-10 15:09:00|611.53|607.53|611.86|607.86|611.87|607.87|611.5|607.5|21
1623337750000|2021-06-10 15:09:10|611.58|607.58|611.89|607.89|611.95|607.95|611.58|607.58|16
1623337760000|2021-06-10 15:09:20|611.81|607.81|612.09|608.09|612.11|608.11|611.64|607.64|28
1623337770000|2021-06-10 15:09:30|612.07|608.07|612.17|608.17|612.17|608.17|612.06|608.06|27
1623337780000|2021-06-10 15:09:40|612.14|608.14|611.98|607.98|612.16|608.16|611.89|607.89|24
1623337790000|2021-06-10 15:09:50|611.99|607.99|612.02|608.02|612.06|608.06|611.87|607.87|28
1623337800000|2021-06-10 15:10:00|611.99|607.99|611.74|607.74|611.99|607.99|611.74|607.74|29
1623337810000|2021-06-10 15:10:10|611.73|607.73|611.7|607.7|611.74|607.74|611.36|607.36|25
1623337820000|2021-06-10 15:10:20|611.65|607.65|612|608|612|608|611.65|607.65|15
1623337830000|2021-06-10 15:10:30|612.01|608.01|612.06|608.06|612.07|608.07|611.93|607.93|23
1623337840000|2021-06-10 15:10:40|612.08|608.08|612.33|608.33|612.33|608.33|612.08|608.08|23
1623337850000|2021-06-10 15:10:50|612.25|608.25|612.44|608.44|612.45|608.45|612.21|608.21|28
1623337860000|2021-06-10 15:11:00|612.41|608.41|612.19|608.19|612.56|608.56|612.13|608.13|34
1623337870000|2021-06-10 15:11:10|612.18|608.18|612.13|608.13|612.23|608.23|612.07|608.07|34
1623337880000|2021-06-10 15:11:20|612.14|608.14|612.32|608.32|612.35|608.35|612.04|608.04|19
1623337890000|2021-06-10 15:11:30|612.34|608.34|612.45|608.45|612.5|608.5|612.32|608.32|22
1623337900000|2021-06-10 15:11:40|612.44|608.44|612.31|608.31|612.47|608.47|612.31|608.31|24
1623337910000|2021-06-10 15:11:50|612.3|608.3|612.45|608.45|612.45|608.45|612.3|608.3|19
1623337920000|2021-06-10 15:12:00|612.52|608.52|612.38|608.38|612.52|608.52|612.35|608.35|18
1623337930000|2021-06-10 15:12:10|612.37|608.37|612.06|608.06|612.37|608.37|612.06|608.06|28
1623337940000|2021-06-10 15:12:20|612.05|608.05|611.91|607.91|612.06|608.06|611.91|607.91|23
1623337950000|2021-06-10 15:12:30|611.98|607.98|612.04|608.04|612.11|608.11|611.98|607.98|18
1623337960000|2021-06-10 15:12:40|612.05|608.05|612.01|608.01|612.05|608.05|612.01|608.01|17
1623337970000|2021-06-10 15:12:50|612|608|611.94|607.94|612.01|608.01|611.94|607.94|19
1623337980000|2021-06-10 15:13:00|611.93|607.93|611.93|607.93|611.95|607.95|611.91|607.91|13
1623337990000|2021-06-10 15:13:10|611.94|607.94|611.84|607.84|612.07|608.07|611.84|607.84|30
1623338000000|2021-06-10 15:13:20|611.83|607.83|611.58|607.58|611.83|607.83|611.55|607.55|20
1623338010000|2021-06-10 15:13:30|611.57|607.57|611.39|607.39|611.58|607.58|611.37|607.37|24
1623338020000|2021-06-10 15:13:40|611.4|607.4|611.45|607.45|611.68|607.68|611.4|607.4|30
1623338030000|2021-06-10 15:13:50|611.44|607.44|611.57|607.57|611.6|607.6|611.44|607.44|21
1623338040000|2021-06-10 15:14:00|611.5|607.5|611.66|607.66|611.66|607.66|611.45|607.45|16
1623338050000|2021-06-10 15:14:10|611.65|607.65|611.58|607.58|611.68|607.68|611.54|607.54|20
1623338060000|2021-06-10 15:14:20|611.59|607.59|611.47|607.47|611.63|607.63|611.35|607.35|23
1623338070000|2021-06-10 15:14:30|611.5|607.5|611.17|607.17|611.51|607.51|611.17|607.17|29
1623338080000|2021-06-10 15:14:40|611.15|607.15|611.02|607.02|611.15|607.15|611|607|28
1623338090000|2021-06-10 15:14:50|611.03|607.03|610.93|606.93|611.03|607.03|610.93|606.93|21
1623338100000|2021-06-10 15:15:00|610.92|606.92|609.73|605.73|610.93|606.93|609.69|605.69|33
1623338110000|2021-06-10 15:15:10|609.72|605.72|610.35|606.35|610.35|606.35|609.68|605.68|34
1623338120000|2021-06-10 15:15:20|610.33|606.33|610.94|606.94|610.94|606.94|610.25|606.25|28
1623338130000|2021-06-10 15:15:30|610.79|606.79|611.26|607.26|611.28|607.28|610.74|606.74|25
1623338140000|2021-06-10 15:15:40|611.27|607.27|611.12|607.12|611.3|607.3|611.09|607.09|29
1623338150000|2021-06-10 15:15:50|611.1|607.1|611.18|607.18|611.24|607.24|611|607|21
1623338160000|2021-06-10 15:16:00|611.19|607.19|611.21|607.21|611.23|607.23|611.15|607.15|16
1623338170000|2021-06-10 15:16:10|611.2|607.2|611.63|607.63|611.73|607.73|611.2|607.2|31
1623338180000|2021-06-10 15:16:20|611.64|607.64|611.81|607.81|611.84|607.84|611.64|607.64|19
1623338190000|2021-06-10 15:16:30|611.83|607.83|611.54|607.54|611.83|607.83|611.54|607.54|26
1623338200000|2021-06-10 15:16:40|611.59|607.59|611.55|607.55|611.62|607.62|611.41|607.41|34
1623338210000|2021-06-10 15:16:50|611.54|607.54|611.57|607.57|611.66|607.66|611.5|607.5|27
1623338220000|2021-06-10 15:17:00|611.61|607.61|611.75|607.75|611.75|607.75|611.44|607.44|21
1623338230000|2021-06-10 15:17:10|611.74|607.74|611.69|607.69|611.77|607.77|611.67|607.67|21
1623338240000|2021-06-10 15:17:20|611.7|607.7|611.71|607.71|611.71|607.71|611.66|607.66|15
1623338250000|2021-06-10 15:17:30|611.73|607.73|611.75|607.75|611.79|607.79|611.67|607.67|18
1623338260000|2021-06-10 15:17:40|611.74|607.74|611.64|607.64|611.79|607.79|611.55|607.55|18
1623338270000|2021-06-10 15:17:50|611.65|607.65|611.58|607.58|611.65|607.65|611.39|607.39|19
1623338280000|2021-06-10 15:18:00|611.57|607.57|611.47|607.47|611.67|607.67|611.47|607.47|26
1623338290000|2021-06-10 15:18:10|611.52|607.52|611.18|607.18|611.52|607.52|611.18|607.18|16
1623338300000|2021-06-10 15:18:20|611.13|607.13|611.22|607.22|611.23|607.23|611.03|607.03|21
1623338310000|2021-06-10 15:18:30|611.18|607.18|611.2|607.2|611.27|607.27|611.17|607.17|15
1623338320000|2021-06-10 15:18:40|611.21|607.21|611.03|607.03|611.21|607.21|610.98|606.98|20
1623338330000|2021-06-10 15:18:50|610.93|606.93|611.09|607.09|611.09|607.09|610.93|606.93|6
1623338340000|2021-06-10 15:19:00|611.08|607.08|611.42|607.42|611.42|607.42|611.03|607.03|25
1623338350000|2021-06-10 15:19:10|611.44|607.44|611.72|607.72|611.73|607.73|611.39|607.39|20
1623338360000|2021-06-10 15:19:20|611.74|607.74|611.57|607.57|611.74|607.74|611.57|607.57|18
1623338370000|2021-06-10 15:19:30|611.56|607.56|611.5|607.5|611.56|607.56|611.44|607.44|19
1623338380000|2021-06-10 15:19:40|611.54|607.54|611.72|607.72|611.78|607.78|611.54|607.54|26
1623338390000|2021-06-10 15:19:50|611.69|607.69|611.28|607.28|611.69|607.69|611.28|607.28|27
1623338400000|2021-06-10 15:20:00|611.24|607.24|611.42|607.42|611.46|607.46|611.24|607.24|22
1623338410000|2021-06-10 15:20:10|611.43|607.43|611.48|607.48|611.62|607.62|611.43|607.43|17
1623338420000|2021-06-10 15:20:20|611.47|607.47|611.46|607.46|611.58|607.58|611.45|607.45|20
1623338430000|2021-06-10 15:20:30|611.43|607.43|611.49|607.49|611.59|607.59|611.42|607.42|21
1623338440000|2021-06-10 15:20:40|611.48|607.48|611.5|607.5|611.58|607.58|611.4|607.4|12
1623338450000|2021-06-10 15:20:50|611.48|607.48|611.15|607.15|611.48|607.48|611.05|607.05|18
1623338460000|2021-06-10 15:21:00|611.14|607.14|611.42|607.42|611.46|607.46|611.1|607.1|26
1623338470000|2021-06-10 15:21:10|611.45|607.45|611.87|607.87|611.93|607.93|611.38|607.38|26
1623338480000|2021-06-10 15:21:20|611.84|607.84|611.86|607.86|611.93|607.93|611.78|607.78|20
1623338490000|2021-06-10 15:21:30|611.84|607.84|611.81|607.81|611.86|607.86|611.8|607.8|14
1623338500000|2021-06-10 15:21:40|611.8|607.8|611.55|607.55|611.88|607.88|611.54|607.54|15
1623338510000|2021-06-10 15:21:50|611.54|607.54|611.25|607.25|611.54|607.54|611.15|607.15|17
1623338520000|2021-06-10 15:22:00|611.24|607.24|611.29|607.29|611.31|607.31|611.23|607.23|14
1623338530000|2021-06-10 15:22:10|611.28|607.28|611.3|607.3|611.3|607.3|611.27|607.27|8
1623338540000|2021-06-10 15:22:20|611.29|607.29|611.17|607.17|611.31|607.31|611.15|607.15|14
1623338550000|2021-06-10 15:22:30|611.08|607.08|611|607|611.09|607.09|610.99|606.99|17
1623338560000|2021-06-10 15:22:40|610.99|606.99|610.84|606.84|611|607|610.83|606.83|23
1623338570000|2021-06-10 15:22:50|610.83|606.83|610.94|606.94|610.98|606.98|610.7|606.7|21
1623338580000|2021-06-10 15:23:00|610.95|606.95|611.21|607.21|611.21|607.21|610.95|606.95|18
1623338590000|2021-06-10 15:23:10|611.2|607.2|611.21|607.21|611.38|607.38|611.2|607.2|16
1623338600000|2021-06-10 15:23:20|611.2|607.2|610.97|606.97|611.26|607.26|610.88|606.88|28
1623338610000|2021-06-10 15:23:30|610.98|606.98|610.97|606.97|611|607|610.93|606.93|20
1623338620000|2021-06-10 15:23:40|610.96|606.96|611.04|607.04|611.1|607.1|610.89|606.89|26
1623338630000|2021-06-10 15:23:50|611.11|607.11|611.3|607.3|611.45|607.45|611.11|607.11|20
1623338640000|2021-06-10 15:24:00|611.31|607.31|610.49|606.49|611.32|607.32|610.41|606.41|31
1623338650000|2021-06-10 15:24:10|610.51|606.51|610.51|606.51|610.63|606.63|610.39|606.39|30
1623338660000|2021-06-10 15:24:20|610.53|606.53|610.42|606.42|610.53|606.53|610.41|606.41|21
1623338670000|2021-06-10 15:24:30|610.32|606.32|610.32|606.32|610.32|606.32|610.16|606.16|18
1623338680000|2021-06-10 15:24:40|610.24|606.24|610.69|606.69|610.72|606.72|610.23|606.23|26
1623338690000|2021-06-10 15:24:50|610.65|606.65|610.49|606.49|610.65|606.65|610.47|606.47|21
1623338700000|2021-06-10 15:25:00|610.5|606.5|610.86|606.86|610.97|606.97|610.5|606.5|30
1623338710000|2021-06-10 15:25:10|610.98|606.98|611.08|607.08|611.15|607.15|610.89|606.89|25
1623338720000|2021-06-10 15:25:20|611.06|607.06|611.09|607.09|611.23|607.23|611.06|607.06|24
1623338730000|2021-06-10 15:25:30|611.08|607.08|611.34|607.34|611.34|607.34|611.07|607.07|15
1623338740000|2021-06-10 15:25:40|611.35|607.35|611.4|607.4|611.4|607.4|611.29|607.29|27
1623338750000|2021-06-10 15:25:50|611.37|607.37|611.35|607.35|611.38|607.38|611.18|607.18|23
1623338760000|2021-06-10 15:26:00|611.39|607.39|611.61|607.61|611.63|607.63|611.34|607.34|25
1623338770000|2021-06-10 15:26:10|611.56|607.56|611.62|607.62|611.84|607.84|611.54|607.54|30
1623338780000|2021-06-10 15:26:20|611.6|607.6|611.49|607.49|611.64|607.64|611.46|607.46|22
1623338790000|2021-06-10 15:26:30|611.54|607.54|611.44|607.44|611.7|607.7|611.43|607.43|20
1623338800000|2021-06-10 15:26:40|611.45|607.45|611.41|607.41|611.45|607.45|611.39|607.39|13
1623338810000|2021-06-10 15:26:50|611.42|607.42|611.5|607.5|611.54|607.54|611.41|607.41|18
1623338820000|2021-06-10 15:27:00|611.49|607.49|611.5|607.5|611.53|607.53|611.49|607.49|12
1623338830000|2021-06-10 15:27:10|611.43|607.43|611.34|607.34|611.46|607.46|611.33|607.33|8
1623338840000|2021-06-10 15:27:20|611.47|607.47|611.52|607.52|611.52|607.52|611.31|607.31|18
1623338850000|2021-06-10 15:27:30|611.49|607.49|611.47|607.47|611.53|607.53|611.45|607.45|25
1623338860000|2021-06-10 15:27:40|611.5|607.5|611.36|607.36|611.53|607.53|611.34|607.34|26
1623338870000|2021-06-10 15:27:50|611.4|607.4|611.37|607.37|611.49|607.49|611.35|607.35|20
1623338880000|2021-06-10 15:28:00|611.38|607.38|611.41|607.41|611.47|607.47|611.36|607.36|18
1623338890000|2021-06-10 15:28:10|611.39|607.39|611.11|607.11|611.4|607.4|611.09|607.09|18
1623338900000|2021-06-10 15:28:20|611.12|607.12|611.07|607.07|611.17|607.17|611.04|607.04|17
1623338910000|2021-06-10 15:28:30|611.01|607.01|611.16|607.16|611.19|607.19|611.01|607.01|24
1623338920000|2021-06-10 15:28:40|611.13|607.13|611.06|607.06|611.16|607.16|611.05|607.05|20
1623338930000|2021-06-10 15:28:50|611.05|607.05|610.9|606.9|611.06|607.06|610.88|606.88|9
1623338940000|2021-06-10 15:29:00|610.89|606.89|610.38|606.38|610.98|606.98|610.38|606.38|28
1623338950000|2021-06-10 15:29:10|610.35|606.35|610.39|606.39|610.42|606.42|610.35|606.35|21
1623338960000|2021-06-10 15:29:20|610.4|606.4|610.31|606.31|610.4|606.4|610.31|606.31|21
1623338970000|2021-06-10 15:29:30|610.32|606.32|610.43|606.43|610.44|606.44|610.31|606.31|33
1623338980000|2021-06-10 15:29:40|610.34|606.34|610.33|606.33|610.34|606.34|610.3|606.3|20
1623338990000|2021-06-10 15:29:50|610.34|606.34|610.35|606.35|610.35|606.35|610.31|606.31|18
1623339000000|2021-06-10 15:30:00|610.36|606.36|610.66|606.66|610.72|606.72|610.31|606.31|32
1623339010000|2021-06-10 15:30:10|610.65|606.65|610.4|606.4|610.65|606.65|610.4|606.4|24
1623339020000|2021-06-10 15:30:20|610.26|606.26|609.99|605.99|610.26|606.26|609.98|605.98|21
1623339030000|2021-06-10 15:30:30|609.98|605.98|609.08|605.08|609.98|605.98|609.07|605.07|25
1623339040000|2021-06-10 15:30:40|609.09|605.09|609.35|605.35|609.49|605.49|609.09|605.09|32
1623339050000|2021-06-10 15:30:50|609.34|605.34|609.6|605.6|609.66|605.66|609.13|605.13|28
1623339060000|2021-06-10 15:31:00|609.68|605.68|610.19|606.19|610.19|606.19|609.68|605.68|29
1623339070000|2021-06-10 15:31:10|610.18|606.18|609.8|605.8|610.18|606.18|609.8|605.8|24
1623339080000|2021-06-10 15:31:20|609.78|605.78|609.57|605.57|609.8|605.8|609.5|605.5|33
1623339090000|2021-06-10 15:31:30|609.56|605.56|609.4|605.4|609.6|605.6|609.37|605.37|24
1623339100000|2021-06-10 15:31:40|609.44|605.44|609.29|605.29|609.46|605.46|609.2|605.2|23
1623339110000|2021-06-10 15:31:50|609.28|605.28|609.27|605.27|609.36|605.36|609.23|605.23|18
1623339120000|2021-06-10 15:32:00|609.24|605.24|608.98|604.98|609.26|605.26|608.97|604.97|22
1623339130000|2021-06-10 15:32:10|608.99|604.99|608.92|604.92|609.13|605.13|608.92|604.92|26
1623339140000|2021-06-10 15:32:20|608.91|604.91|608.75|604.75|608.91|604.91|608.74|604.74|14
1623339150000|2021-06-10 15:32:30|608.74|604.74|608.47|604.47|608.78|604.78|608.45|604.45|29
1623339160000|2021-06-10 15:32:40|608.45|604.45|608.39|604.39|608.47|604.47|608.36|604.36|20
1623339170000|2021-06-10 15:32:50|608.32|604.32|608|604|608.32|604.32|607.98|603.98|19
1623339180000|2021-06-10 15:33:00|607.93|603.93|607.82|603.82|607.99|603.99|607.82|603.82|18
1623339190000|2021-06-10 15:33:10|607.87|603.87|607.7|603.7|607.87|603.87|607.61|603.61|23
1623339200000|2021-06-10 15:33:20|607.85|603.85|607.75|603.75|608|604|607.75|603.75|30
1623339210000|2021-06-10 15:33:30|607.73|603.73|607.58|603.58|607.73|603.73|607.17|603.17|28
1623339220000|2021-06-10 15:33:40|607.54|603.54|608.71|604.71|608.73|604.73|607.37|603.37|28
1623339230000|2021-06-10 15:33:50|608.78|604.78|608.34|604.34|608.8|604.8|608.32|604.32|25
1623339240000|2021-06-10 15:34:00|608.3|604.3|608.42|604.42|608.43|604.43|608.12|604.12|32
1623339250000|2021-06-10 15:34:10|608.43|604.43|608.3|604.3|608.43|604.43|608.21|604.21|24
1623339260000|2021-06-10 15:34:20|608.31|604.31|608.29|604.29|608.32|604.32|608.26|604.26|14
1623339270000|2021-06-10 15:34:30|608.09|604.09|607.71|603.71|608.12|604.12|607.71|603.71|25
1623339280000|2021-06-10 15:34:40|607.67|603.67|607.73|603.73|607.73|603.73|607.58|603.58|29
1623339290000|2021-06-10 15:34:50|607.72|603.72|607.74|603.74|607.75|603.75|607.63|603.63|33
1623339300000|2021-06-10 15:35:00|607.71|603.71|608.74|604.74|608.76|604.76|607.71|603.71|33
1623339310000|2021-06-10 15:35:10|608.72|604.72|608.84|604.84|608.91|604.91|608.55|604.55|29
1623339320000|2021-06-10 15:35:20|608.85|604.85|608.38|604.38|608.89|604.89|608.37|604.37|25
1623339330000|2021-06-10 15:35:30|608.37|604.37|608.45|604.45|608.47|604.47|608.29|604.29|24
1623339340000|2021-06-10 15:35:40|608.44|604.44|608.4|604.4|608.47|604.47|608.39|604.39|11
1623339350000|2021-06-10 15:35:50|608.41|604.41|608.39|604.39|608.43|604.43|608.39|604.39|13
1623339360000|2021-06-10 15:36:00|608.4|604.4|608.52|604.52|608.55|604.55|608.4|604.4|15
1623339370000|2021-06-10 15:36:10|608.53|604.53|608.83|604.83|608.94|604.94|608.53|604.53|32
1623339380000|2021-06-10 15:36:20|608.8|604.8|608.72|604.72|608.89|604.89|608.7|604.7|21
1623339390000|2021-06-10 15:36:30|608.71|604.71|609.06|605.06|609.06|605.06|608.66|604.66|23
1623339400000|2021-06-10 15:36:40|609.14|605.14|609.08|605.08|609.32|605.32|609|605|30
1623339410000|2021-06-10 15:36:50|609.09|605.09|609.38|605.38|609.42|605.42|608.89|604.89|31
1623339420000|2021-06-10 15:37:00|609.43|605.43|609.66|605.66|609.69|605.69|609.38|605.38|15
1623339430000|2021-06-10 15:37:10|609.67|605.67|609.98|605.98|610.07|606.07|609.66|605.66|19
1623339440000|2021-06-10 15:37:20|610|606|609.67|605.67|610.01|606.01|609.66|605.66|27
1623339450000|2021-06-10 15:37:30|609.65|605.65|609.9|605.9|609.95|605.95|609.62|605.62|29
1623339460000|2021-06-10 15:37:40|609.88|605.88|609.84|605.84|609.91|605.91|609.8|605.8|25
1623339470000|2021-06-10 15:37:50|609.83|605.83|609.81|605.81|609.93|605.93|609.81|605.81|21
1623339480000|2021-06-10 15:38:00|609.8|605.8|609.88|605.88|609.92|605.92|609.8|605.8|15
1623339490000|2021-06-10 15:38:10|609.87|605.87|609.88|605.88|609.96|605.96|609.87|605.87|14
1623339500000|2021-06-10 15:38:20|609.87|605.87|609.67|605.67|609.87|605.87|609.67|605.67|16
1623339510000|2021-06-10 15:38:30|609.65|605.65|609.57|605.57|609.68|605.68|609.56|605.56|14
1623339520000|2021-06-10 15:38:40|609.48|605.48|609.35|605.35|609.53|605.53|609.34|605.34|17
1623339530000|2021-06-10 15:38:50|609.34|605.34|609.27|605.27|609.34|605.34|609.25|605.25|11
1623339540000|2021-06-10 15:39:00|609.26|605.26|609.39|605.39|609.4|605.4|609.26|605.26|15
1623339550000|2021-06-10 15:39:10|609.41|605.41|609.26|605.26|609.51|605.51|609.26|605.26|20
1623339560000|2021-06-10 15:39:20|609.25|605.25|609.06|605.06|609.25|605.25|609.02|605.02|16
1623339570000|2021-06-10 15:39:30|609.04|605.04|608.75|604.75|609.06|605.06|608.74|604.74|11
1623339580000|2021-06-10 15:39:40|608.76|604.76|608.48|604.48|608.79|604.79|608.48|604.48|18
1623339590000|2021-06-10 15:39:50|608.46|604.46|608.48|604.48|608.48|604.48|608.46|604.46|2
1623339600000|2021-06-10 15:40:00|608.3|604.3|608.57|604.57|608.65|604.65|608.3|604.3|28
1623339610000|2021-06-10 15:40:10|608.59|604.59|607.99|603.99|608.59|604.59|607.97|603.97|22
1623339620000|2021-06-10 15:40:20|607.98|603.98|607.89|603.89|607.98|603.98|607.72|603.72|28
1623339630000|2021-06-10 15:40:30|607.88|603.88|607.79|603.79|607.88|603.88|607.79|603.79|21
1623339640000|2021-06-10 15:40:40|607.75|603.75|607.86|603.86|607.87|603.87|607.75|603.75|16
1623339650000|2021-06-10 15:40:50|607.82|603.82|607.27|603.27|607.84|603.84|607.22|603.22|22
1623339660000|2021-06-10 15:41:00|607.31|603.31|607.61|603.61|607.67|603.67|607.17|603.17|27
1623339670000|2021-06-10 15:41:10|607.58|603.58|607.2|603.2|607.6|603.6|607.04|603.04|25
1623339680000|2021-06-10 15:41:20|607.16|603.16|607.18|603.18|607.2|603.2|606.8|602.8|21
1623339690000|2021-06-10 15:41:30|607.2|603.2|606.97|602.97|607.23|603.23|606.96|602.96|32
1623339700000|2021-06-10 15:41:40|606.98|602.98|607.44|603.44|607.44|603.44|606.91|602.91|28
1623339710000|2021-06-10 15:41:50|607.2|603.2|607.02|603.02|607.44|603.44|607.02|603.02|25
1623339720000|2021-06-10 15:42:00|607.08|603.08|607.21|603.21|607.24|603.24|607.05|603.05|23
1623339730000|2021-06-10 15:42:10|607.34|603.34|607.61|603.61|607.72|603.72|607.34|603.34|32
1623339740000|2021-06-10 15:42:20|607.59|603.59|607.46|603.46|607.6|603.6|607.4|603.4|28
1623339750000|2021-06-10 15:42:30|607.45|603.45|607.57|603.57|607.67|603.67|607.45|603.45|22
1623339760000|2021-06-10 15:42:40|607.61|603.61|607.67|603.67|607.67|603.67|607.45|603.45|15
1623339770000|2021-06-10 15:42:50|607.63|603.63|607.51|603.51|607.78|603.78|607.4|603.4|28
1623339780000|2021-06-10 15:43:00|607.44|603.44|607.25|603.25|607.44|603.44|607.18|603.18|29
1623339790000|2021-06-10 15:43:10|607.2|603.2|607.17|603.17|607.31|603.31|607.17|603.17|18
1623339800000|2021-06-10 15:43:20|607.16|603.16|607.15|603.15|607.18|603.18|607.12|603.12|15
1623339810000|2021-06-10 15:43:30|607.16|603.16|606.8|602.8|607.16|603.16|606.79|602.79|27
1623339820000|2021-06-10 15:43:40|606.83|602.83|606.38|602.38|606.83|602.83|606.29|602.29|26
1623339830000|2021-06-10 15:43:50|606.35|602.35|606.5|602.5|606.51|602.51|606.3|602.3|18
1623339840000|2021-06-10 15:44:00|606.48|602.48|606.51|602.51|606.73|602.73|606.47|602.47|31
1623339850000|2021-06-10 15:44:10|606.5|602.5|605.38|601.38|606.6|602.6|605.38|601.38|32
1623339860000|2021-06-10 15:44:20|605.36|601.36|605.52|601.52|605.63|601.63|605.28|601.28|23
1623339870000|2021-06-10 15:44:30|605.55|601.55|605.18|601.18|605.56|601.56|605.18|601.18|30
1623339880000|2021-06-10 15:44:40|605.19|601.19|605.77|601.77|605.77|601.77|605.08|601.08|27
1623339890000|2021-06-10 15:44:50|605.8|601.8|606.36|602.36|606.39|602.39|605.75|601.75|33
1623339900000|2021-06-10 15:45:00|606.38|602.38|606.33|602.33|606.77|602.77|606.33|602.33|34
1623339910000|2021-06-10 15:45:10|606.15|602.15|605.65|601.65|606.15|602.15|605.62|601.62|32
1623339920000|2021-06-10 15:45:20|605.64|601.64|605.43|601.43|605.71|601.71|605.39|601.39|24
1623339930000|2021-06-10 15:45:30|605.41|601.41|604.62|600.62|605.42|601.42|604.48|600.48|27
1623339940000|2021-06-10 15:45:40|604.72|600.72|605.04|601.04|605.04|601.04|604.71|600.71|29
1623339950000|2021-06-10 15:45:50|605.09|601.09|605.23|601.23|605.27|601.27|604.96|600.96|37
1623339960000|2021-06-10 15:46:00|605.24|601.24|604.7|600.7|605.4|601.4|604.68|600.68|29
1623339970000|2021-06-10 15:46:10|604.66|600.66|605.21|601.21|605.26|601.26|604.64|600.64|37
1623339980000|2021-06-10 15:46:20|605.18|601.18|604.82|600.82|605.18|601.18|604.82|600.82|27
1623339990000|2021-06-10 15:46:30|604.76|600.76|604.85|600.85|604.86|600.86|604.52|600.52|32
1623340000000|2021-06-10 15:46:40|604.95|600.95|605.5|601.5|605.52|601.52|604.87|600.87|38
1623340010000|2021-06-10 15:46:50|605.45|601.45|604.85|600.85|605.46|601.46|604.83|600.83|21
1623340020000|2021-06-10 15:47:00|604.83|600.83|604.78|600.78|604.87|600.87|604.71|600.71|24
1623340030000|2021-06-10 15:47:10|604.77|600.77|605.3|601.3|605.34|601.34|604.71|600.71|33
1623340040000|2021-06-10 15:47:20|605.29|601.29|605.11|601.11|605.31|601.31|604.97|600.97|32
1623340050000|2021-06-10 15:47:30|605.17|601.17|605.71|601.71|605.79|601.79|605.17|601.17|38
1623340060000|2021-06-10 15:47:40|605.7|601.7|605.79|601.79|605.82|601.82|605.61|601.61|35
1623340070000|2021-06-10 15:47:50|605.78|601.78|605.58|601.58|605.78|601.78|605.57|601.57|30
1623340080000|2021-06-10 15:48:00|605.55|601.55|605.92|601.92|606|602|605.55|601.55|32
1623340090000|2021-06-10 15:48:10|605.98|601.98|606.18|602.18|606.46|602.46|605.98|601.98|26
1623340100000|2021-06-10 15:48:20|606.19|602.19|606.2|602.2|606.3|602.3|606.19|602.19|29
1623340110000|2021-06-10 15:48:30|606.25|602.25|606.04|602.04|606.35|602.35|606.04|602.04|28
1623340120000|2021-06-10 15:48:40|606.07|602.07|605.95|601.95|606.08|602.08|605.95|601.95|23
1623340130000|2021-06-10 15:48:50|605.97|601.97|606.04|602.04|606.23|602.23|605.97|601.97|26
1623340140000|2021-06-10 15:49:00|605.97|601.97|606.22|602.22|606.22|602.22|605.94|601.94|26
1623340150000|2021-06-10 15:49:10|606.24|602.24|606.33|602.33|606.33|602.33|606.22|602.22|11
1623340160000|2021-06-10 15:49:20|606.38|602.38|606.19|602.19|606.56|602.56|606.18|602.18|21
1623340170000|2021-06-10 15:49:30|606.16|602.16|605.6|601.6|606.19|602.19|605.57|601.57|30
1623340180000|2021-06-10 15:49:40|605.61|601.61|605.72|601.72|605.78|601.78|605.61|601.61|24
1623340190000|2021-06-10 15:49:50|605.69|601.69|605.98|601.98|606|602|605.69|601.69|21
1623340200000|2021-06-10 15:50:00|605.99|601.99|606.33|602.33|606.35|602.35|605.98|601.98|26
1623340210000|2021-06-10 15:50:10|606.29|602.29|606.53|602.53|606.6|602.6|606.26|602.26|24
1623340220000|2021-06-10 15:50:20|606.55|602.55|606.64|602.64|606.68|602.68|606.51|602.51|26
1623340230000|2021-06-10 15:50:30|606.67|602.67|606.59|602.59|606.69|602.69|606.53|602.53|27
1623340240000|2021-06-10 15:50:40|606.6|602.6|606.59|602.59|606.63|602.63|606.35|602.35|26
1623340250000|2021-06-10 15:50:50|606.63|602.63|606.51|602.51|606.79|602.79|606.51|602.51|24
1623340260000|2021-06-10 15:51:00|606.53|602.53|606.58|602.58|606.72|602.72|606.51|602.51|14
1623340270000|2021-06-10 15:51:10|606.62|602.62|606.75|602.75|606.75|602.75|606.56|602.56|23
1623340280000|2021-06-10 15:51:20|606.78|602.78|606.73|602.73|606.88|602.88|606.55|602.55|25
1623340290000|2021-06-10 15:51:30|606.5|602.5|606.74|602.74|606.78|602.78|606.5|602.5|27
1623340300000|2021-06-10 15:51:40|606.77|602.77|606.94|602.94|606.95|602.95|606.67|602.67|25
1623340310000|2021-06-10 15:51:50|606.95|602.95|607.02|603.02|607.3|603.3|606.95|602.95|29
1623340320000|2021-06-10 15:52:00|607.01|603.01|606.42|602.42|607.09|603.09|606.42|602.42|31
1623340330000|2021-06-10 15:52:10|606.38|602.38|606.32|602.32|606.47|602.47|606.28|602.28|28
1623340340000|2021-06-10 15:52:20|606.3|602.3|606.24|602.24|606.55|602.55|606.24|602.24|29
1623340350000|2021-06-10 15:52:30|606.22|602.22|606.07|602.07|606.23|602.23|605.99|601.99|24
1623340360000|2021-06-10 15:52:40|606.06|602.06|605.41|601.41|606.23|602.23|605.38|601.38|19
1623340370000|2021-06-10 15:52:50|605.43|601.43|605.15|601.15|605.56|601.56|605.12|601.12|25
1623340380000|2021-06-10 15:53:00|605.19|601.19|605.72|601.72|605.81|601.81|605.19|601.19|30
1623340390000|2021-06-10 15:53:10|605.75|601.75|605.53|601.53|605.77|601.77|605.46|601.46|20
1623340400000|2021-06-10 15:53:20|605.54|601.54|605.7|601.7|605.75|601.75|605.5|601.5|27
1623340410000|2021-06-10 15:53:30|605.72|601.72|605.64|601.64|605.8|601.8|605.63|601.63|23
1623340420000|2021-06-10 15:53:40|605.62|601.62|605.84|601.84|605.84|601.84|605.6|601.6|21
1623340430000|2021-06-10 15:53:50|605.85|601.85|606.04|602.04|606.2|602.2|605.85|601.85|26
1623340440000|2021-06-10 15:54:00|605.91|601.91|606.78|602.78|606.81|602.81|605.9|601.9|33
1623340450000|2021-06-10 15:54:10|606.75|602.75|606.8|602.8|606.83|602.83|606.57|602.57|31
1623340460000|2021-06-10 15:54:20|606.69|602.69|606.83|602.83|606.89|602.89|606.62|602.62|25
1623340470000|2021-06-10 15:54:30|606.72|602.72|607.12|603.12|607.14|603.14|606.72|602.72|17
1623340480000|2021-06-10 15:54:40|607.11|603.11|607.2|603.2|607.25|603.25|607.11|603.11|19
1623340490000|2021-06-10 15:54:50|607.18|603.18|607.34|603.34|607.36|603.36|607.18|603.18|22
1623340500000|2021-06-10 15:55:00|607.32|603.32|607.3|603.3|607.32|603.32|607.02|603.02|22
1623340510000|2021-06-10 15:55:10|607.27|603.27|607.6|603.6|607.77|603.77|607.23|603.23|21
1623340520000|2021-06-10 15:55:20|607.79|603.79|607.6|603.6|607.95|603.95|607.54|603.54|28
1623340530000|2021-06-10 15:55:30|607.63|603.63|607.99|603.99|608.01|604.01|607.58|603.58|32
1623340540000|2021-06-10 15:55:40|608.01|604.01|608.27|604.27|608.3|604.3|608.01|604.01|33
1623340550000|2021-06-10 15:55:50|608.31|604.31|608.22|604.22|608.38|604.38|608.21|604.21|19
1623340560000|2021-06-10 15:56:00|608.29|604.29|608.29|604.29|608.36|604.36|608.18|604.18|17
1623340570000|2021-06-10 15:56:10|608.28|604.28|607.73|603.73|608.28|604.28|607.73|603.73|22
1623340580000|2021-06-10 15:56:20|607.74|603.74|607.76|603.76|607.93|603.93|607.64|603.64|17
1623340590000|2021-06-10 15:56:30|607.75|603.75|607.7|603.7|607.81|603.81|607.7|603.7|20
1623340600000|2021-06-10 15:56:40|607.78|603.78|607.85|603.85|607.85|603.85|607.7|603.7|12
1623340610000|2021-06-10 15:56:50|607.81|603.81|608.11|604.11|608.21|604.21|607.81|603.81|12
1623340620000|2021-06-10 15:57:00|608.24|604.24|608.45|604.45|608.58|604.58|608.13|604.13|17
1623340630000|2021-06-10 15:57:10|608.44|604.44|608.44|604.44|608.52|604.52|608.37|604.37|30
1623340640000|2021-06-10 15:57:20|608.43|604.43|608.22|604.22|608.53|604.53|608.09|604.09|27
1623340650000|2021-06-10 15:57:30|608.23|604.23|607.91|603.91|608.23|604.23|607.88|603.88|31
1623340660000|2021-06-10 15:57:40|607.92|603.92|607.96|603.96|608.05|604.05|607.81|603.81|23
1623340670000|2021-06-10 15:57:50|607.97|603.97|608.01|604.01|608.05|604.05|607.96|603.96|23
1623340680000|2021-06-10 15:58:00|608|604|608.28|604.28|608.28|604.28|607.98|603.98|20
1623340690000|2021-06-10 15:58:10|608.29|604.29|608.05|604.05|608.36|604.36|608.05|604.05|22
1623340700000|2021-06-10 15:58:20|608.06|604.06|608.16|604.16|608.18|604.18|608.01|604.01|22
1623340710000|2021-06-10 15:58:30|608.13|604.13|608.13|604.13|608.17|604.17|608.1|604.1|13
1623340720000|2021-06-10 15:58:40|608.14|604.14|608.1|604.1|608.14|604.14|608|604|23
1623340730000|2021-06-10 15:58:50|608.11|604.11|608.08|604.08|608.12|604.12|608.03|604.03|14
1623340740000|2021-06-10 15:59:00|608.03|604.03|608.33|604.33|608.44|604.44|608.03|604.03|30
1623340750000|2021-06-10 15:59:10|608.37|604.37|608.39|604.39|608.43|604.43|608.31|604.31|30
1623340760000|2021-06-10 15:59:20|608.33|604.33|608.48|604.48|608.49|604.49|608.27|604.27|26
1623340770000|2021-06-10 15:59:30|608.38|604.38|608.5|604.5|608.62|604.62|608.38|604.38|29
1623340780000|2021-06-10 15:59:40|608.48|604.48|608.4|604.4|608.55|604.55|608.3|604.3|31
1623340790000|2021-06-10 15:59:50|608.55|604.55|608.6|604.6|608.67|604.67|608.35|604.35|22
1623340800000|2021-06-10 16:00:00|608.61|604.61|607.67|603.67|608.61|604.61|607.64|603.64|29
1623340810000|2021-06-10 16:00:10|607.63|603.63|606.95|602.95|608.05|604.05|606.95|602.95|31
1623340820000|2021-06-10 16:00:20|606.9|602.9|606.47|602.47|606.9|602.9|606.05|602.05|25
1623340830000|2021-06-10 16:00:30|606.5|602.5|607.71|603.71|607.71|603.71|606.5|602.5|32
1623340840000|2021-06-10 16:00:40|607.7|603.7|608.44|604.44|608.44|604.44|607.65|603.65|29
1623340850000|2021-06-10 16:00:50|608.48|604.48|608.2|604.2|608.73|604.73|608.15|604.15|34
1623340860000|2021-06-10 16:01:00|608.23|604.23|608.72|604.72|608.92|604.92|608.23|604.23|29
1623340870000|2021-06-10 16:01:10|608.74|604.74|608.46|604.46|608.85|604.85|608.37|604.37|35
1623340880000|2021-06-10 16:01:20|608.45|604.45|609.13|605.13|609.13|605.13|608.45|604.45|28
1623340890000|2021-06-10 16:01:30|609.14|605.14|609.33|605.33|609.39|605.39|609.12|605.12|30
1623340900000|2021-06-10 16:01:40|609.35|605.35|609.52|605.52|609.89|605.89|609|605|24
1623340910000|2021-06-10 16:01:50|609.5|605.5|609.29|605.29|609.54|605.54|609.15|605.15|29
1623340920000|2021-06-10 16:02:00|609.32|605.32|609.85|605.85|609.85|605.85|609.32|605.32|28
1623340930000|2021-06-10 16:02:10|609.86|605.86|609.91|605.91|610.23|606.23|609.7|605.7|27
1623340940000|2021-06-10 16:02:20|609.88|605.88|609.87|605.87|609.88|605.88|609.52|605.52|31
1623340950000|2021-06-10 16:02:30|609.86|605.86|609.67|605.67|609.99|605.99|609.56|605.56|38
1623340960000|2021-06-10 16:02:40|609.73|605.73|609.48|605.48|609.81|605.81|609.47|605.47|34
1623340970000|2021-06-10 16:02:50|609.5|605.5|609.44|605.44|609.5|605.5|609.3|605.3|23
1623340980000|2021-06-10 16:03:00|609.46|605.46|608.8|604.8|609.46|605.46|608.66|604.66|31
1623340990000|2021-06-10 16:03:10|608.79|604.79|608.57|604.57|608.91|604.91|608.57|604.57|20
1623341000000|2021-06-10 16:03:20|608.45|604.45|608.08|604.08|608.45|604.45|608.08|604.08|19
1623341010000|2021-06-10 16:03:30|608.09|604.09|607.9|603.9|608.11|604.11|607.78|603.78|27
1623341020000|2021-06-10 16:03:40|607.89|603.89|608.03|604.03|608.06|604.06|607.89|603.89|24
1623341030000|2021-06-10 16:03:50|608.02|604.02|608.22|604.22|608.33|604.33|607.96|603.96|22
1623341040000|2021-06-10 16:04:00|608.26|604.26|608.3|604.3|608.58|604.58|608.25|604.25|28
1623341050000|2021-06-10 16:04:10|608.28|604.28|608.13|604.13|608.36|604.36|608.13|604.13|18
1623341060000|2021-06-10 16:04:20|607.98|603.98|607.73|603.73|607.98|603.98|607.71|603.71|14
1623341070000|2021-06-10 16:04:30|607.71|603.71|607.71|603.71|607.72|603.72|607.67|603.67|9
1623341080000|2021-06-10 16:04:40|607.69|603.69|606.73|602.73|607.69|603.69|606.73|602.73|20
1623341090000|2021-06-10 16:04:50|607.17|603.17|606.62|602.62|607.23|603.23|606.62|602.62|24
1623341100000|2021-06-10 16:05:00|606.61|602.61|607.25|603.25|607.31|603.31|606.6|602.6|31
1623341110000|2021-06-10 16:05:10|607.26|603.26|606.68|602.68|607.34|603.34|606.68|602.68|30
1623341120000|2021-06-10 16:05:20|606.72|602.72|606.48|602.48|606.85|602.85|606.48|602.48|32
1623341130000|2021-06-10 16:05:30|606.44|602.44|606.34|602.34|606.61|602.61|606.34|602.34|30
1623341140000|2021-06-10 16:05:40|606.37|602.37|606.34|602.34|606.41|602.41|606.31|602.31|22
1623341150000|2021-06-10 16:05:50|606.29|602.29|605.81|601.81|606.34|602.34|605.76|601.76|22
1623341160000|2021-06-10 16:06:00|605.79|601.79|604.84|600.84|606.1|602.1|604.84|600.84|33
1623341170000|2021-06-10 16:06:10|604.88|600.88|604.73|600.73|605.18|601.18|604.66|600.66|29
1623341180000|2021-06-10 16:06:20|604.72|600.72|604.06|600.06|604.81|600.81|604.02|600.02|27
1623341190000|2021-06-10 16:06:30|604.02|600.02|603.31|599.31|604.08|600.08|603.21|599.21|24
1623341200000|2021-06-10 16:06:40|603.17|599.17|602.72|598.72|603.2|599.2|602.71|598.71|28
1623341210000|2021-06-10 16:06:50|602.76|598.76|602.9|598.9|602.93|598.93|602.67|598.67|34
1623341220000|2021-06-10 16:07:00|603.01|599.01|603.32|599.32|603.83|599.83|603.01|599.01|33
1623341230000|2021-06-10 16:07:10|603.39|599.39|603.09|599.09|603.48|599.48|603|599|22
1623341240000|2021-06-10 16:07:20|603.13|599.13|602.65|598.65|603.13|599.13|602.65|598.65|31
1623341250000|2021-06-10 16:07:30|602.67|598.67|602.59|598.59|602.77|598.77|602.53|598.53|26
1623341260000|2021-06-10 16:07:40|602.54|598.54|602.33|598.33|602.67|598.67|602.11|598.11|27
1623341270000|2021-06-10 16:07:50|602.23|598.23|602.45|598.45|602.58|598.58|602.23|598.23|25
1623341280000|2021-06-10 16:08:00|602.47|598.47|602.48|598.48|602.6|598.6|602.25|598.25|23
1623341290000|2021-06-10 16:08:10|602.66|598.66|602.81|598.81|602.89|598.89|602.54|598.54|30
1623341300000|2021-06-10 16:08:20|602.85|598.85|602.87|598.87|602.93|598.93|602.66|598.66|31
1623341310000|2021-06-10 16:08:30|602.88|598.88|602.81|598.81|602.96|598.96|602.64|598.64|33
1623341320000|2021-06-10 16:08:40|602.84|598.84|602.79|598.79|602.87|598.87|602.62|598.62|23
1623341330000|2021-06-10 16:08:50|602.78|598.78|602.39|598.39|602.81|598.81|602.34|598.34|24
1623341340000|2021-06-10 16:09:00|602.38|598.38|602.08|598.08|602.42|598.42|602.08|598.08|16
1623341350000|2021-06-10 16:09:10|602.2|598.2|602.05|598.05|602.26|598.26|601.73|597.73|24
1623341360000|2021-06-10 16:09:20|601.97|597.97|602.54|598.54|602.78|598.78|601.97|597.97|31
1623341370000|2021-06-10 16:09:30|602.87|598.87|602.63|598.63|603.02|599.02|602.58|598.58|29
1623341380000|2021-06-10 16:09:40|602.65|598.65|602.91|598.91|603.01|599.01|602.65|598.65|33
1623341390000|2021-06-10 16:09:50|602.92|598.92|603.01|599.01|603.26|599.26|602.76|598.76|31
1623341400000|2021-06-10 16:10:00|603|599|603.59|599.59|603.66|599.66|603|599|29
1623341410000|2021-06-10 16:10:10|603.6|599.6|604.07|600.07|604.25|600.25|603.6|599.6|30
1623341420000|2021-06-10 16:10:20|604.06|600.06|603.5|599.5|604.23|600.23|603.5|599.5|30
1623341430000|2021-06-10 16:10:30|603.54|599.54|603.14|599.14|603.54|599.54|602.89|598.89|28
1623341440000|2021-06-10 16:10:40|603.18|599.18|603.33|599.33|603.33|599.33|602.98|598.98|25
1623341450000|2021-06-10 16:10:50|603.26|599.26|603.13|599.13|603.34|599.34|603.13|599.13|27
1623341460000|2021-06-10 16:11:00|602.99|598.99|602.96|598.96|602.99|598.99|602.61|598.61|23
1623341470000|2021-06-10 16:11:10|602.89|598.89|603.46|599.46|603.49|599.49|602.89|598.89|33
1623341480000|2021-06-10 16:11:20|603.49|599.49|603.79|599.79|603.83|599.83|603.32|599.32|28
1623341490000|2021-06-10 16:11:30|603.71|599.71|603.94|599.94|604.1|600.1|603.59|599.59|25
1623341500000|2021-06-10 16:11:40|603.93|599.93|603.97|599.97|603.97|599.97|603.85|599.85|14
1623341510000|2021-06-10 16:11:50|603.96|599.96|604.11|600.11|604.11|600.11|603.96|599.96|23
1623341520000|2021-06-10 16:12:00|604.17|600.17|604.13|600.13|604.22|600.22|604.1|600.1|16
1623341530000|2021-06-10 16:12:10|604.12|600.12|604.58|600.58|604.79|600.79|604.12|600.12|26
1623341540000|2021-06-10 16:12:20|604.81|600.81|604.99|600.99|605|601|604.81|600.81|16
1623341550000|2021-06-10 16:12:30|605.01|601.01|605.17|601.17|605.17|601.17|605|601|16
1623341560000|2021-06-10 16:12:40|605.13|601.13|605.28|601.28|605.28|601.28|604.89|600.89|27
1623341570000|2021-06-10 16:12:50|605.2|601.2|605.24|601.24|605.39|601.39|605.13|601.13|19
1623341580000|2021-06-10 16:13:00|605.26|601.26|606.3|602.3|606.31|602.31|605.26|601.26|22
1623341590000|2021-06-10 16:13:10|606.33|602.33|606.6|602.6|606.66|602.66|606.33|602.33|22
1623341600000|2021-06-10 16:13:20|606.52|602.52|606.36|602.36|606.54|602.54|606.32|602.32|24
1623341610000|2021-06-10 16:13:30|606.35|602.35|606.61|602.61|606.61|602.61|606.29|602.29|22
1623341620000|2021-06-10 16:13:40|606.64|602.64|606.69|602.69|606.72|602.72|606.64|602.64|11
1623341630000|2021-06-10 16:13:50|606.67|602.67|606.23|602.23|606.69|602.69|606.23|602.23|18
1623341640000|2021-06-10 16:14:00|606.24|602.24|606.17|602.17|606.24|602.24|606.08|602.08|27
1623341650000|2021-06-10 16:14:10|606.15|602.15|605.42|601.42|606.16|602.16|605.42|601.42|26
1623341660000|2021-06-10 16:14:20|605.49|601.49|605.52|601.52|605.57|601.57|605.48|601.48|20
1623341670000|2021-06-10 16:14:30|605.51|601.51|605.02|601.02|605.56|601.56|604.99|600.99|23
1623341680000|2021-06-10 16:14:40|605.01|601.01|605.13|601.13|605.13|601.13|604.98|600.98|22
1623341690000|2021-06-10 16:14:50|605.09|601.09|605.44|601.44|605.44|601.44|605.05|601.05|19
1623341700000|2021-06-10 16:15:00|605.45|601.45|604.85|600.85|605.45|601.45|604.85|600.85|21
1623341710000|2021-06-10 16:15:10|604.78|600.78|604.43|600.43|604.8|600.8|604.43|600.43|21
1623341720000|2021-06-10 16:15:20|604.41|600.41|604.29|600.29|604.42|600.42|604.25|600.25|27
1623341730000|2021-06-10 16:15:30|604.33|600.33|603.94|599.94|604.33|600.33|603.94|599.94|24
1623341740000|2021-06-10 16:15:40|603.92|599.92|603.87|599.87|603.93|599.93|603.78|599.78|23
1623341750000|2021-06-10 16:15:50|603.88|599.88|603.08|599.08|603.88|599.88|603.04|599.04|27
1623341760000|2021-06-10 16:16:00|603.07|599.07|603.88|599.88|603.89|599.89|603.05|599.05|35
1623341770000|2021-06-10 16:16:10|603.85|599.85|604.33|600.33|604.4|600.4|603.85|599.85|26
1623341780000|2021-06-10 16:16:20|604.34|600.34|604.66|600.66|604.77|600.77|604.34|600.34|23
1623341790000|2021-06-10 16:16:30|604.65|600.65|604.5|600.5|604.67|600.67|604.48|600.48|23
1623341800000|2021-06-10 16:16:40|604.51|600.51|604.47|600.47|604.7|600.7|604.47|600.47|25
1623341810000|2021-06-10 16:16:50|604.49|600.49|604.14|600.14|604.52|600.52|604.12|600.12|28
1623341820000|2021-06-10 16:17:00|604.15|600.15|603.6|599.6|604.16|600.16|603.6|599.6|27
1623341830000|2021-06-10 16:17:10|603.61|599.61|603.38|599.38|603.63|599.63|603.38|599.38|25
1623341840000|2021-06-10 16:17:20|603.37|599.37|603.29|599.29|603.38|599.38|603.05|599.05|23
1623341850000|2021-06-10 16:17:30|603.34|599.34|603.93|599.93|603.99|599.99|603.3|599.3|28
1623341860000|2021-06-10 16:17:40|603.91|599.91|603.85|599.85|603.96|599.96|603.8|599.8|25
1623341870000|2021-06-10 16:17:50|603.84|599.84|603.3|599.3|603.84|599.84|603.29|599.29|28
1623341880000|2021-06-10 16:18:00|603.31|599.31|603.61|599.61|603.67|599.67|603.31|599.31|29
1623341890000|2021-06-10 16:18:10|603.52|599.52|603.13|599.13|603.61|599.61|603.11|599.11|30
1623341900000|2021-06-10 16:18:20|603.14|599.14|603.26|599.26|603.26|599.26|603.14|599.14|15
1623341910000|2021-06-10 16:18:30|603.27|599.27|603.5|599.5|603.51|599.51|603.27|599.27|21
1623341920000|2021-06-10 16:18:40|603.43|599.43|603.43|599.43|603.45|599.45|603.28|599.28|25
1623341930000|2021-06-10 16:18:50|603.44|599.44|603.5|599.5|603.52|599.52|603.41|599.41|16
1623341940000|2021-06-10 16:19:00|603.55|599.55|603.61|599.61|603.61|599.61|603.49|599.49|10
1623341950000|2021-06-10 16:19:10|603.6|599.6|603.63|599.63|604.13|600.13|603.59|599.59|29
1623341960000|2021-06-10 16:19:20|603.75|599.75|603.78|599.78|603.78|599.78|603.56|599.56|29
1623341970000|2021-06-10 16:19:30|603.8|599.8|603.92|599.92|603.92|599.92|603.8|599.8|12
1623341980000|2021-06-10 16:19:40|603.98|599.98|603.66|599.66|603.98|599.98|603.66|599.66|27
1623341990000|2021-06-10 16:19:50|603.64|599.64|603.47|599.47|603.64|599.64|603.43|599.43|25
1623342000000|2021-06-10 16:20:00|603.45|599.45|603.8|599.8|603.8|599.8|603.45|599.45|22
1623342010000|2021-06-10 16:20:10|603.79|599.79|603.83|599.83|603.86|599.86|603.7|599.7|23
1623342020000|2021-06-10 16:20:20|603.82|599.82|603.84|599.84|603.87|599.87|603.82|599.82|22
1623342030000|2021-06-10 16:20:30|603.83|599.83|603.95|599.95|603.95|599.95|603.82|599.82|17
1623342040000|2021-06-10 16:20:40|603.94|599.94|604.03|600.03|604.05|600.05|603.94|599.94|7
1623342050000|2021-06-10 16:20:50|604.06|600.06|604.6|600.6|604.63|600.63|604.06|600.06|24
1623342060000|2021-06-10 16:21:00|604.63|600.63|604.51|600.51|604.63|600.63|604.19|600.19|24
1623342070000|2021-06-10 16:21:10|604.5|600.5|604.66|600.66|604.69|600.69|604.45|600.45|21
1623342080000|2021-06-10 16:21:20|604.68|600.68|604.64|600.64|604.86|600.86|604.64|600.64|20
1623342090000|2021-06-10 16:21:30|604.63|600.63|604.8|600.8|604.85|600.85|604.6|600.6|24
1623342100000|2021-06-10 16:21:40|604.82|600.82|605.4|601.4|605.4|601.4|604.78|600.78|20
1623342110000|2021-06-10 16:21:50|605.41|601.41|605.72|601.72|605.72|601.72|605.04|601.04|32
1623342120000|2021-06-10 16:22:00|605.17|601.17|605.44|601.44|606.14|602.14|604.82|600.82|20
1623342130000|2021-06-10 16:22:10|605.42|601.42|605.79|601.79|605.9|601.9|605.37|601.37|24
1623342140000|2021-06-10 16:22:20|605.81|601.81|605.8|601.8|605.89|601.89|605.67|601.67|28
1623342150000|2021-06-10 16:22:30|605.83|601.83|605.68|601.68|605.87|601.87|605.67|601.67|24
1623342160000|2021-06-10 16:22:40|605.67|601.67|605.79|601.79|605.82|601.82|605.67|601.67|28
1623342170000|2021-06-10 16:22:50|605.8|601.8|606.04|602.04|606.04|602.04|605.77|601.77|18
1623342180000|2021-06-10 16:23:00|605.99|601.99|605.71|601.71|606.03|602.03|605.71|601.71|21
1623342190000|2021-06-10 16:23:10|605.74|601.74|605.17|601.17|605.75|601.75|605.14|601.14|24
1623342200000|2021-06-10 16:23:20|605.16|601.16|605.1|601.1|605.16|601.16|605.05|601.05|8
1623342210000|2021-06-10 16:23:30|605.07|601.07|604.96|600.96|605.14|601.14|604.96|600.96|22
1623342220000|2021-06-10 16:23:40|604.95|600.95|604.98|600.98|605|601|604.95|600.95|10
1623342230000|2021-06-10 16:23:50|604.97|600.97|604.93|600.93|605.02|601.02|604.93|600.93|19
1623342240000|2021-06-10 16:24:00|604.94|600.94|605.24|601.24|605.24|601.24|604.94|600.94|27
1623342250000|2021-06-10 16:24:10|605.25|601.25|605.03|601.03|605.39|601.39|605.02|601.02|23
1623342260000|2021-06-10 16:24:20|605.01|601.01|604.63|600.63|605.18|601.18|604.63|600.63|24
1623342270000|2021-06-10 16:24:30|604.62|600.62|604.08|600.08|604.62|600.62|604.08|600.08|18
1623342280000|2021-06-10 16:24:40|604.09|600.09|604.6|600.6|604.62|600.62|604.08|600.08|25
1623342290000|2021-06-10 16:24:50|604.59|600.59|604.35|600.35|604.59|600.59|604.35|600.35|31
1623342300000|2021-06-10 16:25:00|604.33|600.33|604.58|600.58|604.63|600.63|604.32|600.32|29
1623342310000|2021-06-10 16:25:10|604.75|600.75|604.8|600.8|604.94|600.94|604.73|600.73|26
1623342320000|2021-06-10 16:25:20|604.75|600.75|605.2|601.2|605.2|601.2|604.75|600.75|26
1623342330000|2021-06-10 16:25:30|605.16|601.16|605.26|601.26|605.26|601.26|605.1|601.1|20
1623342340000|2021-06-10 16:25:40|605.28|601.28|605.55|601.55|605.58|601.58|605.26|601.26|18
1623342350000|2021-06-10 16:25:50|605.54|601.54|605.85|601.85|605.95|601.95|605.54|601.54|23
1623342360000|2021-06-10 16:26:00|605.83|601.83|605.93|601.93|605.93|601.93|605.83|601.83|12
1623342370000|2021-06-10 16:26:10|605.92|601.92|605.72|601.72|605.99|601.99|605.7|601.7|28
1623342380000|2021-06-10 16:26:20|605.71|601.71|605.53|601.53|605.79|601.79|605.49|601.49|32
1623342390000|2021-06-10 16:26:30|605.48|601.48|605.44|601.44|605.58|601.58|605.4|601.4|25
1623342400000|2021-06-10 16:26:40|605.36|601.36|605.31|601.31|605.49|601.49|605.24|601.24|20
1623342410000|2021-06-10 16:26:50|605.26|601.26|605.27|601.27|605.3|601.3|605.22|601.22|10
1623342420000|2021-06-10 16:27:00|605.26|601.26|605.09|601.09|605.27|601.27|605.06|601.06|14
1623342430000|2021-06-10 16:27:10|605.1|601.1|604.97|600.97|605.17|601.17|604.94|600.94|17
1623342440000|2021-06-10 16:27:20|604.96|600.96|604.98|600.98|605.04|601.04|604.9|600.9|18
1623342450000|2021-06-10 16:27:30|605.02|601.02|604.95|600.95|605.02|601.02|604.94|600.94|11
1623342460000|2021-06-10 16:27:40|604.93|600.93|604.9|600.9|605.02|601.02|604.89|600.89|28
1623342470000|2021-06-10 16:27:50|604.91|600.91|604.94|600.94|604.97|600.97|604.9|600.9|23
1623342480000|2021-06-10 16:28:00|604.95|600.95|605.24|601.24|605.27|601.27|604.95|600.95|18
1623342490000|2021-06-10 16:28:10|605.25|601.25|605.24|601.24|605.27|601.27|605.2|601.2|16
1623342500000|2021-06-10 16:28:20|605.25|601.25|605.53|601.53|605.53|601.53|605.22|601.22|17
1623342510000|2021-06-10 16:28:30|605.56|601.56|605.48|601.48|605.58|601.58|605.44|601.44|21
1623342520000|2021-06-10 16:28:40|605.47|601.47|605.31|601.31|605.47|601.47|605.31|601.31|30
1623342530000|2021-06-10 16:28:50|605.33|601.33|605.18|601.18|605.41|601.41|605.18|601.18|18
1623342540000|2021-06-10 16:29:00|605.19|601.19|604.12|600.12|605.19|601.19|604.12|600.12|28
1623342550000|2021-06-10 16:29:10|604.13|600.13|604.26|600.26|604.28|600.28|604.01|600.01|22
1623342560000|2021-06-10 16:29:20|604.24|600.24|604.32|600.32|604.37|600.37|604.24|600.24|12
1623342570000|2021-06-10 16:29:30|604.31|600.31|603.79|599.79|604.33|600.33|603.79|599.79|29
1623342580000|2021-06-10 16:29:40|603.78|599.78|603.5|599.5|603.81|599.81|603.5|599.5|27
1623342590000|2021-06-10 16:29:50|603.45|599.45|603.61|599.61|603.61|599.61|603.36|599.36|22
1623342600000|2021-06-10 16:30:00|603.64|599.64|603.51|599.51|603.73|599.73|603.51|599.51|19
1623342610000|2021-06-10 16:30:10|603.53|599.53|603.35|599.35|603.53|599.53|603.35|599.35|11
1623342620000|2021-06-10 16:30:20|603.22|599.22|603.01|599.01|603.28|599.28|602.81|598.81|24
1623342630000|2021-06-10 16:30:30|603.07|599.07|602.54|598.54|603.22|599.22|602.53|598.53|22
1623342640000|2021-06-10 16:30:40|602.69|598.69|603.02|599.02|603.09|599.09|602.54|598.54|28
1623342650000|2021-06-10 16:30:50|603|599|602.39|598.39|603|599|602.36|598.36|29
1623342660000|2021-06-10 16:31:00|602.41|598.41|602.59|598.59|602.59|598.59|602.38|598.38|21
1623342670000|2021-06-10 16:31:10|602.6|598.6|603.01|599.01|603.02|599.02|602.59|598.59|27
1623342680000|2021-06-10 16:31:20|603.02|599.02|603.02|599.02|603.05|599.05|602.94|598.94|28
1623342690000|2021-06-10 16:31:30|602.95|598.95|603|599|603.2|599.2|602.89|598.89|24
1623342700000|2021-06-10 16:31:40|603.14|599.14|603.87|599.87|603.87|599.87|603|599|28
1623342710000|2021-06-10 16:31:50|603.84|599.84|604.39|600.39|604.39|600.39|603.84|599.84|19
1623342720000|2021-06-10 16:32:00|604.35|600.35|604.26|600.26|604.39|600.39|604.23|600.23|22
1623342730000|2021-06-10 16:32:10|604.24|600.24|604.23|600.23|604.48|600.48|604.19|600.19|28
1623342740000|2021-06-10 16:32:20|604.24|600.24|604.55|600.55|604.55|600.55|604.13|600.13|26
1623342750000|2021-06-10 16:32:30|604.89|600.89|605.16|601.16|605.16|601.16|604.54|600.54|26
1623342760000|2021-06-10 16:32:40|605.2|601.2|605.68|601.68|605.71|601.71|605.13|601.13|33
1623342770000|2021-06-10 16:32:50|605.7|601.7|605.55|601.55|605.8|601.8|605.53|601.53|28
1623342780000|2021-06-10 16:33:00|605.57|601.57|605.94|601.94|606.08|602.08|605.51|601.51|30
1623342790000|2021-06-10 16:33:10|606.06|602.06|606.04|602.04|606.06|602.06|605.79|601.79|27
1623342800000|2021-06-10 16:33:20|606.03|602.03|606.1|602.1|606.24|602.24|605.75|601.75|34
1623342810000|2021-06-10 16:33:30|606.11|602.11|605.94|601.94|606.11|602.11|605.71|601.71|31
1623342820000|2021-06-10 16:33:40|605.81|601.81|606.03|602.03|606.03|602.03|605.81|601.81|24
1623342830000|2021-06-10 16:33:50|606.05|602.05|605.6|601.6|606.05|602.05|605.6|601.6|32
1623342840000|2021-06-10 16:34:00|605.58|601.58|604.97|600.97|605.58|601.58|604.97|600.97|28
1623342850000|2021-06-10 16:34:10|604.99|600.99|604.9|600.9|604.99|600.99|604.78|600.78|26
1623342860000|2021-06-10 16:34:20|604.91|600.91|605.07|601.07|605.17|601.17|604.91|600.91|27
1623342870000|2021-06-10 16:34:30|605.06|601.06|604.95|600.95|605.11|601.11|604.95|600.95|22
1623342880000|2021-06-10 16:34:40|604.93|600.93|604.81|600.81|604.93|600.93|604.77|600.77|27
1623342890000|2021-06-10 16:34:50|604.79|600.79|604.49|600.49|604.79|600.79|604.49|600.49|24
1623342900000|2021-06-10 16:35:00|604.51|600.51|604.73|600.73|604.73|600.73|604.51|600.51|28
1623342910000|2021-06-10 16:35:10|604.72|600.72|604.9|600.9|604.91|600.91|604.7|600.7|20
1623342920000|2021-06-10 16:35:20|604.85|600.85|605.42|601.42|605.42|601.42|604.84|600.84|22
1623342930000|2021-06-10 16:35:30|605.43|601.43|605.53|601.53|605.53|601.53|605.12|601.12|22
1623342940000|2021-06-10 16:35:40|605.43|601.43|605.76|601.76|605.77|601.77|605.32|601.32|25
1623342950000|2021-06-10 16:35:50|605.77|601.77|605.84|601.84|605.84|601.84|605.72|601.72|21
1623342960000|2021-06-10 16:36:00|605.83|601.83|606.13|602.13|606.18|602.18|605.75|601.75|28
1623342970000|2021-06-10 16:36:10|606.05|602.05|606.89|602.89|606.89|602.89|605.75|601.75|27
1623342980000|2021-06-10 16:36:20|606.9|602.9|606.85|602.85|607|603|605.75|601.75|29
1623342990000|2021-06-10 16:36:30|606.83|602.83|607.08|603.08|607.08|603.08|606.83|602.83|30
1623343000000|2021-06-10 16:36:40|607.1|603.1|607.06|603.06|607.27|603.27|607.06|603.06|27
1623343010000|2021-06-10 16:36:50|607.07|603.07|607.28|603.28|607.28|603.28|606.98|602.98|21
1623343020000|2021-06-10 16:37:00|607.33|603.33|607.82|603.82|607.82|603.82|607.27|603.27|25
1623343030000|2021-06-10 16:37:10|607.86|603.86|607.7|603.7|607.92|603.92|607.7|603.7|27
1623343040000|2021-06-10 16:37:20|607.67|603.67|607.49|603.49|607.67|603.67|607.36|603.36|25
1623343050000|2021-06-10 16:37:30|607.58|603.58|607.26|603.26|607.58|603.58|607.22|603.22|28
1623343060000|2021-06-10 16:37:40|607.27|603.27|607.05|603.05|607.33|603.33|607.02|603.02|31
1623343070000|2021-06-10 16:37:50|607.02|603.02|606.88|602.88|607.08|603.08|606.87|602.87|20
1623343080000|2021-06-10 16:38:00|606.89|602.89|606.64|602.64|606.89|602.89|606.61|602.61|25
1623343090000|2021-06-10 16:38:10|606.63|602.63|606.54|602.54|606.63|602.63|606.53|602.53|16
1623343100000|2021-06-10 16:38:20|606.56|602.56|606.23|602.23|606.56|602.56|606.14|602.14|33
1623343110000|2021-06-10 16:38:30|606.25|602.25|606.44|602.44|606.44|602.44|606.25|602.25|27
1623343120000|2021-06-10 16:38:40|606.45|602.45|606.35|602.35|606.47|602.47|606.35|602.35|9
1623343130000|2021-06-10 16:38:50|606.36|602.36|606.27|602.27|606.36|602.36|606.2|602.2|24
1623343140000|2021-06-10 16:39:00|606.26|602.26|606.07|602.07|606.38|602.38|606.06|602.06|27
1623343150000|2021-06-10 16:39:10|606.04|602.04|606.01|602.01|606.08|602.08|605.85|601.85|16
1623343160000|2021-06-10 16:39:20|605.99|601.99|605.81|601.81|605.99|601.99|605.75|601.75|21
1623343170000|2021-06-10 16:39:30|605.79|601.79|605.82|601.82|605.82|601.82|605.73|601.73|16
1623343180000|2021-06-10 16:39:40|605.83|601.83|605.86|601.86|605.89|601.89|605.81|601.81|12
1623343190000|2021-06-10 16:39:50|605.87|601.87|605.74|601.74|605.87|601.87|605.73|601.73|18
1623343200000|2021-06-10 16:40:00|605.75|601.75|606.09|602.09|606.09|602.09|605.74|601.74|11
1623343210000|2021-06-10 16:40:10|606.1|602.1|606.3|602.3|606.3|602.3|606.08|602.08|22
1623343220000|2021-06-10 16:40:20|606.28|602.28|606.46|602.46|606.5|602.5|606.21|602.21|19
1623343230000|2021-06-10 16:40:30|606.56|602.56|606.93|602.93|606.93|602.93|606.52|602.52|33
1623343240000|2021-06-10 16:40:40|606.9|602.9|606.79|602.79|606.91|602.91|606.75|602.75|28
1623343250000|2021-06-10 16:40:50|606.78|602.78|606.78|602.78|606.87|602.87|606.77|602.77|28
1623343260000|2021-06-10 16:41:00|606.72|602.72|606.82|602.82|606.82|602.82|606.59|602.59|23
1623343270000|2021-06-10 16:41:10|606.9|602.9|606.64|602.64|606.92|602.92|606.64|602.64|23
1623343280000|2021-06-10 16:41:20|606.42|602.42|606.87|602.87|606.87|602.87|606.42|602.42|29
1623343290000|2021-06-10 16:41:30|606.86|602.86|606.86|602.86|606.95|602.95|606.7|602.7|22
1623343300000|2021-06-10 16:41:40|606.85|602.85|606.65|602.65|606.88|602.88|606.65|602.65|27
1623343310000|2021-06-10 16:41:50|606.66|602.66|606.7|602.7|606.82|602.82|606.64|602.64|23
1623343320000|2021-06-10 16:42:00|606.76|602.76|606.57|602.57|606.76|602.76|606.54|602.54|24
1623343330000|2021-06-10 16:42:10|606.6|602.6|606.5|602.5|606.68|602.68|606.5|602.5|23
1623343340000|2021-06-10 16:42:20|606.51|602.51|606.17|602.17|606.52|602.52|606.12|602.12|21
1623343350000|2021-06-10 16:42:30|606.15|602.15|606.2|602.2|606.2|602.2|606.1|602.1|20
1623343360000|2021-06-10 16:42:40|606.22|602.22|606.3|602.3|606.41|602.41|606.22|602.22|26
1623343370000|2021-06-10 16:42:50|606.31|602.31|606.28|602.28|606.33|602.33|606.22|602.22|31
1623343380000|2021-06-10 16:43:00|606.27|602.27|606.4|602.4|606.51|602.51|606.1|602.1|28
1623343390000|2021-06-10 16:43:10|606.39|602.39|606.48|602.48|606.55|602.55|606.39|602.39|14
1623343400000|2021-06-10 16:43:20|606.51|602.51|606.8|602.8|606.8|602.8|606.49|602.49|21
1623343410000|2021-06-10 16:43:30|606.85|602.85|606.97|602.97|606.97|602.97|606.83|602.83|20
1623343420000|2021-06-10 16:43:40|606.98|602.98|607.05|603.05|607.06|603.06|606.96|602.96|13
1623343430000|2021-06-10 16:43:50|607.06|603.06|607.62|603.62|607.62|603.62|606.92|602.92|23
1623343440000|2021-06-10 16:44:00|607.79|603.79|607.12|603.12|607.8|603.8|606.85|602.85|30
1623343450000|2021-06-10 16:44:10|607.09|603.09|607.67|603.67|607.69|603.69|607.08|603.08|32
1623343460000|2021-06-10 16:44:20|607.65|603.65|607.06|603.06|607.65|603.65|607.04|603.04|36
1623343470000|2021-06-10 16:44:30|607.05|603.05|607.14|603.14|607.18|603.18|607.05|603.05|17
1623343480000|2021-06-10 16:44:40|607.15|603.15|607.12|603.12|607.39|603.39|607.12|603.12|27
1623343490000|2021-06-10 16:44:50|607.07|603.07|607.08|603.08|607.2|603.2|607.07|603.07|22
1623343500000|2021-06-10 16:45:00|607.09|603.09|606.86|602.86|607.12|603.12|606.85|602.85|21
1623343510000|2021-06-10 16:45:10|606.87|602.87|606.78|602.78|606.92|602.92|606.7|602.7|18
1623343520000|2021-06-10 16:45:20|606.72|602.72|607.11|603.11|607.11|603.11|606.72|602.72|14
1623343530000|2021-06-10 16:45:30|607.13|603.13|607.14|603.14|607.22|603.22|607.08|603.08|25
1623343540000|2021-06-10 16:45:40|607.11|603.11|607.06|603.06|607.11|603.11|607.06|603.06|18
1623343550000|2021-06-10 16:45:50|607.08|603.08|607.15|603.15|607.15|603.15|607.05|603.05|12
1623343560000|2021-06-10 16:46:00|607.14|603.14|606.87|602.87|607.21|603.21|606.81|602.81|21
1623343570000|2021-06-10 16:46:10|606.89|602.89|606.7|602.7|606.89|602.89|606.7|602.7|16
1623343580000|2021-06-10 16:46:20|606.69|602.69|606.72|602.72|606.79|602.79|606.67|602.67|14
1623343590000|2021-06-10 16:46:30|606.7|602.7|606.71|602.71|606.72|602.72|606.67|602.67|9
1623343600000|2021-06-10 16:46:40|606.74|602.74|606.92|602.92|606.99|602.99|606.74|602.74|24
1623343610000|2021-06-10 16:46:50|606.93|602.93|606.88|602.88|606.93|602.93|606.84|602.84|16
1623343620000|2021-06-10 16:47:00|606.84|602.84|606.61|602.61|606.87|602.87|606.6|602.6|21
1623343630000|2021-06-10 16:47:10|606.59|602.59|606.21|602.21|606.6|602.6|606.16|602.16|22
1623343640000|2021-06-10 16:47:20|606.13|602.13|605.97|601.97|606.16|602.16|605.95|601.95|19
1623343650000|2021-06-10 16:47:30|605.96|601.96|606.09|602.09|606.1|602.1|605.92|601.92|17
1623343660000|2021-06-10 16:47:40|606.1|602.1|605.93|601.93|606.16|602.16|605.81|601.81|26
1623343670000|2021-06-10 16:47:50|605.92|601.92|605.93|601.93|605.97|601.97|605.89|601.89|17
1623343680000|2021-06-10 16:48:00|606|602|605.92|601.92|606.08|602.08|605.91|601.91|29
1623343690000|2021-06-10 16:48:10|605.9|601.9|605.77|601.77|605.9|601.9|605.73|601.73|11
1623343700000|2021-06-10 16:48:20|605.73|601.73|605.93|601.93|605.97|601.97|605.72|601.72|20
1623343710000|2021-06-10 16:48:30|605.92|601.92|605.78|601.78|605.93|601.93|605.78|601.78|20
1623343720000|2021-06-10 16:48:40|605.76|601.76|605.75|601.75|605.8|601.8|605.73|601.73|15
1623343730000|2021-06-10 16:48:50|605.78|601.78|605.68|601.68|605.79|601.79|605.68|601.68|23
1623343740000|2021-06-10 16:49:00|605.7|601.7|605.24|601.24|605.7|601.7|605.24|601.24|26
1623343750000|2021-06-10 16:49:10|605.25|601.25|605.36|601.36|605.39|601.39|605.23|601.23|21
1623343760000|2021-06-10 16:49:20|605.38|601.38|605.44|601.44|605.45|601.45|605.38|601.38|11
1623343770000|2021-06-10 16:49:30|605.45|601.45|605.36|601.36|605.46|601.46|605.35|601.35|19
1623343780000|2021-06-10 16:49:40|605.39|601.39|605.34|601.34|605.41|601.41|605.26|601.26|22
1623343790000|2021-06-10 16:49:50|605.33|601.33|605.33|601.33|605.34|601.34|605.31|601.31|9
1623343800000|2021-06-10 16:50:00|605.32|601.32|605.2|601.2|605.33|601.33|605.18|601.18|21
1623343810000|2021-06-10 16:50:10|605.16|601.16|605.05|601.05|605.2|601.2|605.04|601.04|14
1623343820000|2021-06-10 16:50:20|605.04|601.04|605.08|601.08|605.09|601.09|604.93|600.93|17
1623343830000|2021-06-10 16:50:30|605.07|601.07|604.9|600.9|605.09|601.09|604.9|600.9|22
1623343840000|2021-06-10 16:50:40|604.83|600.83|604.75|600.75|604.83|600.83|604.74|600.74|10
1623343850000|2021-06-10 16:50:50|604.74|600.74|604.68|600.68|604.74|600.74|604.59|600.59|23
1623343860000|2021-06-10 16:51:00|604.67|600.67|605.09|601.09|605.09|601.09|604.66|600.66|20
1623343870000|2021-06-10 16:51:10|605.05|601.05|604.85|600.85|605.06|601.06|604.79|600.79|23
1623343880000|2021-06-10 16:51:20|604.86|600.86|604.87|600.87|604.91|600.91|604.78|600.78|26
1623343890000|2021-06-10 16:51:30|604.86|600.86|604.85|600.85|604.87|600.87|604.8|600.8|19
1623343900000|2021-06-10 16:51:40|604.84|600.84|605.18|601.18|605.18|601.18|604.84|600.84|17
1623343910000|2021-06-10 16:51:50|605.14|601.14|605.47|601.47|605.48|601.48|605.14|601.14|21
1623343920000|2021-06-10 16:52:00|605.48|601.48|605.51|601.51|605.51|601.51|605.44|601.44|18
1623343930000|2021-06-10 16:52:10|605.49|601.49|605.83|601.83|606.23|602.23|605.49|601.49|28
1623343940000|2021-06-10 16:52:20|605.77|601.77|605.59|601.59|605.8|601.8|605.57|601.57|27
1623343950000|2021-06-10 16:52:30|605.58|601.58|605.46|601.46|605.61|601.61|605.46|601.46|23
1623343960000|2021-06-10 16:52:40|605.47|601.47|605.49|601.49|605.5|601.5|605.46|601.46|21
1623343970000|2021-06-10 16:52:50|605.38|601.38|605.35|601.35|605.4|601.4|605.33|601.33|18
1623343980000|2021-06-10 16:53:00|605.39|601.39|605.51|601.51|605.6|601.6|605.37|601.37|20
1623343990000|2021-06-10 16:53:10|605.56|601.56|605.49|601.49|605.6|601.6|605.4|601.4|22
1623344000000|2021-06-10 16:53:20|605.48|601.48|605.5|601.5|605.53|601.53|605.43|601.43|26
1623344010000|2021-06-10 16:53:30|605.49|601.49|605.19|601.19|605.5|601.5|605.19|601.19|26
1623344020000|2021-06-10 16:53:40|605.17|601.17|605.09|601.09|605.17|601.17|605.09|601.09|13
1623344030000|2021-06-10 16:53:50|605.1|601.1|605.06|601.06|605.1|601.1|605.03|601.03|13
1623344040000|2021-06-10 16:54:00|605.05|601.05|604.83|600.83|605.05|601.05|604.83|600.83|7
1623344050000|2021-06-10 16:54:10|604.85|600.85|604.34|600.34|604.88|600.88|604.34|600.34|23
1623344060000|2021-06-10 16:54:20|604.33|600.33|604.25|600.25|604.41|600.41|604.25|600.25|27
1623344070000|2021-06-10 16:54:30|604.26|600.26|604.23|600.23|604.26|600.26|604.15|600.15|14
1623344080000|2021-06-10 16:54:40|604.17|600.17|604.25|600.25|604.25|600.25|604.12|600.12|23
1623344090000|2021-06-10 16:54:50|604.26|600.26|604.35|600.35|604.35|600.35|604.17|600.17|25
1623344100000|2021-06-10 16:55:00|604.37|600.37|604.38|600.38|604.46|600.46|604.27|600.27|19
1623344110000|2021-06-10 16:55:10|604.31|600.31|604.08|600.08|604.33|600.33|604.08|600.08|14
1623344120000|2021-06-10 16:55:20|604.09|600.09|603.93|599.93|604.15|600.15|603.93|599.93|20
1623344130000|2021-06-10 16:55:30|604.01|600.01|603.77|599.77|604.01|600.01|603.77|599.77|18
1623344140000|2021-06-10 16:55:40|603.79|599.79|603.81|599.81|603.85|599.85|603.78|599.78|22
1623344150000|2021-06-10 16:55:50|603.78|599.78|603.76|599.76|603.79|599.79|603.68|599.68|23
1623344160000|2021-06-10 16:56:00|603.77|599.77|603.77|599.77|603.79|599.79|603.75|599.75|17
1623344170000|2021-06-10 16:56:10|603.74|599.74|603.74|599.74|603.74|599.74|603.67|599.67|16
1623344180000|2021-06-10 16:56:20|603.75|599.75|603.6|599.6|603.75|599.75|603.54|599.54|14
1623344190000|2021-06-10 16:56:30|603.59|599.59|603.59|599.59|603.65|599.65|603.58|599.58|21
1623344200000|2021-06-10 16:56:40|603.6|599.6|603.97|599.97|604.01|600.01|603.59|599.59|29
1623344210000|2021-06-10 16:56:50|603.98|599.98|604.14|600.14|604.14|600.14|603.97|599.97|12
1623344220000|2021-06-10 16:57:00|604.12|600.12|604.7|600.7|604.72|600.72|604.12|600.12|15
1623344230000|2021-06-10 16:57:10|604.71|600.71|604.83|600.83|604.84|600.84|604.63|600.63|16
1623344240000|2021-06-10 16:57:20|604.82|600.82|605.21|601.21|605.58|601.58|604.77|600.77|23
1623344250000|2021-06-10 16:57:30|605.18|601.18|605.32|601.32|605.39|601.39|605.17|601.17|27
1623344260000|2021-06-10 16:57:40|605.37|601.37|605.23|601.23|605.42|601.42|605.13|601.13|32
1623344270000|2021-06-10 16:57:50|605.24|601.24|605.73|601.73|605.79|601.79|605.23|601.23|25
1623344280000|2021-06-10 16:58:00|605.9|601.9|605.66|601.66|605.9|601.9|605.61|601.61|23
1623344290000|2021-06-10 16:58:10|605.67|601.67|605.73|601.73|605.75|601.75|605.52|601.52|23
1623344300000|2021-06-10 16:58:20|605.74|601.74|605.68|601.68|605.77|601.77|605.63|601.63|22
1623344310000|2021-06-10 16:58:30|605.69|601.69|605.38|601.38|605.72|601.72|605.38|601.38|21
1623344320000|2021-06-10 16:58:40|605.39|601.39|605.09|601.09|605.57|601.57|605.09|601.09|28
1623344330000|2021-06-10 16:58:50|605.07|601.07|604.76|600.76|605.08|601.08|604.76|600.76|19
1623344340000|2021-06-10 16:59:00|604.78|600.78|604.7|600.7|604.79|600.79|604.7|600.7|25
1623344350000|2021-06-10 16:59:10|604.63|600.63|604.42|600.42|604.63|600.63|604.4|600.4|19
1623344360000|2021-06-10 16:59:20|604.41|600.41|603.96|599.96|604.41|600.41|603.96|599.96|21
1623344370000|2021-06-10 16:59:30|603.95|599.95|603.86|599.86|603.99|599.99|603.86|599.86|17
1623344380000|2021-06-10 16:59:40|603.88|599.88|603.99|599.99|604|600|603.82|599.82|25
1623344390000|2021-06-10 16:59:50|603.98|599.98|603.87|599.87|604.01|600.01|603.87|599.87|17
1623344400000|2021-06-10 17:00:00|603.81|599.81|603.55|599.55|603.84|599.84|603.55|599.55|15
1623344410000|2021-06-10 17:00:10|603.5|599.5|603.25|599.25|603.5|599.5|603.22|599.22|25
1623344420000|2021-06-10 17:00:20|603.24|599.24|603.01|599.01|603.25|599.25|602.97|598.97|22
1623344430000|2021-06-10 17:00:30|603|599|603.09|599.09|603.09|599.09|603|599|18
1623344440000|2021-06-10 17:00:40|603.11|599.11|603.21|599.21|603.26|599.26|603.1|599.1|17
1623344450000|2021-06-10 17:00:50|603.22|599.22|603.13|599.13|603.22|599.22|603.12|599.12|14
1623344460000|2021-06-10 17:01:00|603.14|599.14|603.2|599.2|603.2|599.2|603.13|599.13|7
1623344470000|2021-06-10 17:01:10|603.21|599.21|603.68|599.68|603.73|599.73|603.21|599.21|26
1623344480000|2021-06-10 17:01:20|603.69|599.69|603.74|599.74|603.8|599.8|603.64|599.64|9
1623344490000|2021-06-10 17:01:30|603.75|599.75|603.78|599.78|604.07|600.07|603.65|599.65|21
1623344500000|2021-06-10 17:01:40|604.02|600.02|604.53|600.53|604.54|600.54|603.57|599.57|16
1623344510000|2021-06-10 17:01:50|604.52|600.52|604.27|600.27|604.58|600.58|604.27|600.27|23
1623344520000|2021-06-10 17:02:00|604.26|600.26|604.47|600.47|604.62|600.62|604.26|600.26|25
1623344530000|2021-06-10 17:02:10|604.62|600.62|604.79|600.79|605|601|604.47|600.47|32
1623344540000|2021-06-10 17:02:20|605|601|605.46|601.46|605.46|601.46|605|601|11
1623344550000|2021-06-10 17:02:30|605.51|601.51|605.55|601.55|605.87|601.87|605.32|601.32|18
1623344560000|2021-06-10 17:02:40|605.62|601.62|606.03|602.03|606.03|602.03|605.53|601.53|28
1623344570000|2021-06-10 17:02:50|605.92|601.92|606.19|602.19|606.19|602.19|605.83|601.83|22
1623344580000|2021-06-10 17:03:00|606.55|602.55|606.08|602.08|606.55|602.55|605.79|601.79|29
1623344590000|2021-06-10 17:03:10|606.12|602.12|606.07|602.07|606.17|602.17|606.07|602.07|23
1623344600000|2021-06-10 17:03:20|606.14|602.14|605.84|601.84|606.14|602.14|605.83|601.83|22
1623344610000|2021-06-10 17:03:30|605.83|601.83|605.97|601.97|606|602|605.79|601.79|29
1623344620000|2021-06-10 17:03:40|605.98|601.98|605.97|601.97|605.98|601.98|605.96|601.96|12
1623344630000|2021-06-10 17:03:50|605.96|601.96|606.27|602.27|606.31|602.31|605.96|601.96|26
1623344640000|2021-06-10 17:04:00|606.4|602.4|606.06|602.06|606.4|602.4|606.01|602.01|26
1623344650000|2021-06-10 17:04:10|606.09|602.09|606.08|602.08|606.11|602.11|606.03|602.03|14
1623344660000|2021-06-10 17:04:20|606.07|602.07|606.15|602.15|606.21|602.21|606|602|26
1623344670000|2021-06-10 17:04:30|606.18|602.18|606.38|602.38|606.42|602.42|606.18|602.18|24
1623344680000|2021-06-10 17:04:40|606.37|602.37|606.48|602.48|606.48|602.48|606.31|602.31|17
1623344690000|2021-06-10 17:04:50|606.49|602.49|606.35|602.35|606.55|602.55|606.35|602.35|28
1623344700000|2021-06-10 17:05:00|606.37|602.37|605.92|601.92|606.44|602.44|605.92|601.92|29
1623344710000|2021-06-10 17:05:10|605.9|601.9|605.68|601.68|605.92|601.92|605.57|601.57|31
1623344720000|2021-06-10 17:05:20|605.66|601.66|605.92|601.92|605.92|601.92|605.66|601.66|22
1623344730000|2021-06-10 17:05:30|605.89|601.89|605.99|601.99|606.06|602.06|605.89|601.89|13
1623344740000|2021-06-10 17:05:40|606.01|602.01|606.01|602.01|606.09|602.09|606|602|21
1623344750000|2021-06-10 17:05:50|606.03|602.03|605.69|601.69|606.1|602.1|605.69|601.69|25
1623344760000|2021-06-10 17:06:00|605.71|601.71|605.5|601.5|605.71|601.71|605.5|601.5|21
1623344770000|2021-06-10 17:06:10|605.51|601.51|605.2|601.2|605.51|601.51|605.19|601.19|16
1623344780000|2021-06-10 17:06:20|605.21|601.21|604.86|600.86|605.21|601.21|604.85|600.85|14
1623344790000|2021-06-10 17:06:30|604.77|600.77|604.48|600.48|604.81|600.81|604.48|600.48|25
1623344800000|2021-06-10 17:06:40|604.5|600.5|604.81|600.81|605|601|604.26|600.26|33
1623344810000|2021-06-10 17:06:50|604.73|600.73|604|600|604.73|600.73|603.97|599.97|27
1623344820000|2021-06-10 17:07:00|603.97|599.97|603.72|599.72|604.06|600.06|603.72|599.72|31
1623344830000|2021-06-10 17:07:10|603.65|599.65|603.69|599.69|603.69|599.69|603.6|599.6|22
1623344840000|2021-06-10 17:07:20|603.77|599.77|603.77|599.77|603.91|599.91|603.74|599.74|37
1623344850000|2021-06-10 17:07:30|603.79|599.79|603.6|599.6|604.02|600.02|603.59|599.59|35
1623344860000|2021-06-10 17:07:40|603.57|599.57|603.54|599.54|603.58|599.58|603.43|599.43|22
1623344870000|2021-06-10 17:07:50|603.52|599.52|603.07|599.07|603.56|599.56|603.04|599.04|29
1623344880000|2021-06-10 17:08:00|603.08|599.08|603.04|599.04|603.11|599.11|602.97|598.97|26
1623344890000|2021-06-10 17:08:10|602.99|598.99|602.66|598.66|603|599|602.66|598.66|26
1623344900000|2021-06-10 17:08:20|602.68|598.68|602.47|598.47|602.68|598.68|602.45|598.45|19
1623344910000|2021-06-10 17:08:30|602.49|598.49|602.03|598.03|602.49|598.49|602.03|598.03|20
1623344920000|2021-06-10 17:08:40|602.02|598.02|601.55|597.55|602.02|598.02|601.45|597.45|28
1623344930000|2021-06-10 17:08:50|601.61|597.61|601.48|597.48|601.67|597.67|601.38|597.38|33
1623344940000|2021-06-10 17:09:00|601.41|597.41|602.02|598.02|602.02|598.02|601.41|597.41|30
1623344950000|2021-06-10 17:09:10|602.08|598.08|602.04|598.04|602.38|598.38|602.04|598.04|33
1623344960000|2021-06-10 17:09:20|601.99|597.99|601.34|597.34|601.99|597.99|601.32|597.32|33
1623344970000|2021-06-10 17:09:30|601.29|597.29|600.57|596.57|601.29|597.29|600.5|596.5|26
1623344980000|2021-06-10 17:09:40|600.49|596.49|600.17|596.17|600.57|596.57|600.01|596.01|28
1623344990000|2021-06-10 17:09:50|600.2|596.2|600.31|596.31|600.33|596.33|600.15|596.15|32
1623345000000|2021-06-10 17:10:00|600.33|596.33|600.16|596.16|600.58|596.58|600.16|596.16|34
1623345010000|2021-06-10 17:10:10|600.11|596.11|600.15|596.15|600.22|596.22|600.08|596.08|29
1623345020000|2021-06-10 17:10:20|600.14|596.14|600.02|596.02|600.14|596.14|600.02|596.02|30
1623345030000|2021-06-10 17:10:30|600.05|596.05|600.07|596.07|600.17|596.17|599.76|595.76|33
1623345040000|2021-06-10 17:10:40|600.05|596.05|600.06|596.06|600.1|596.1|599.52|595.52|36
1623345050000|2021-06-10 17:10:50|600.11|596.11|599.91|595.91|600.12|596.12|599.86|595.86|32
1623345060000|2021-06-10 17:11:00|599.84|595.84|599.9|595.9|600.02|596.02|599.65|595.65|36
1623345070000|2021-06-10 17:11:10|599.82|595.82|599.11|595.11|599.89|595.89|599.07|595.07|31
1623345080000|2021-06-10 17:11:20|599.08|595.08|598.82|594.82|599.08|595.08|598.67|594.67|32
1623345090000|2021-06-10 17:11:30|598.87|594.87|599.01|595.01|599.07|595.07|598.77|594.77|34
1623345100000|2021-06-10 17:11:40|598.95|594.95|598.73|594.73|599.13|595.13|598.68|594.68|31
1623345110000|2021-06-10 17:11:50|598.74|594.74|599.06|595.06|599.23|595.23|598.71|594.71|38
1623345120000|2021-06-10 17:12:00|599.08|595.08|599.1|595.1|599.22|595.22|598.92|594.92|26
1623345130000|2021-06-10 17:12:10|599.08|595.08|600.44|596.44|600.44|596.44|599.08|595.08|33
1623345140000|2021-06-10 17:12:20|600.36|596.36|599.94|595.94|600.39|596.39|599.89|595.89|32
1623345150000|2021-06-10 17:12:30|599.93|595.93|599.74|595.74|599.97|595.97|599.64|595.64|31
1623345160000|2021-06-10 17:12:40|599.72|595.72|599.38|595.38|599.74|595.74|599.38|595.38|25
1623345170000|2021-06-10 17:12:50|599.4|595.4|599.45|595.45|599.49|595.49|599.29|595.29|19
1623345180000|2021-06-10 17:13:00|599.44|595.44|600|596|600|596|599.4|595.4|28
1623345190000|2021-06-10 17:13:10|600.11|596.11|600.33|596.33|600.35|596.35|600.1|596.1|27
1623345200000|2021-06-10 17:13:20|600.37|596.37|600.52|596.52|600.55|596.55|600.37|596.37|30
1623345210000|2021-06-10 17:13:30|600.43|596.43|600.58|596.58|600.59|596.59|600.42|596.42|16
1623345220000|2021-06-10 17:13:40|600.54|596.54|599.98|595.98|600.54|596.54|599.98|595.98|31
1623345230000|2021-06-10 17:13:50|599.95|595.95|599.58|595.58|599.95|595.95|599.43|595.43|34
1623345240000|2021-06-10 17:14:00|599.56|595.56|599.15|595.15|599.57|595.57|599.09|595.09|27
1623345250000|2021-06-10 17:14:10|599.1|595.1|599.61|595.61|599.61|595.61|599.03|595.03|30
1623345260000|2021-06-10 17:14:20|599.62|595.62|599.19|595.19|599.65|595.65|599.13|595.13|31
1623345270000|2021-06-10 17:14:30|599.2|595.2|599.31|595.31|599.35|595.35|599.11|595.11|29
1623345280000|2021-06-10 17:14:40|599.24|595.24|599.08|595.08|599.31|595.31|598.98|594.98|25
1623345290000|2021-06-10 17:14:50|599.18|595.18|599.05|595.05|599.26|595.26|599.05|595.05|26
1623345300000|2021-06-10 17:15:00|599.03|595.03|599.58|595.58|599.74|595.74|598.89|594.89|28
1623345310000|2021-06-10 17:15:10|599.56|595.56|599.66|595.66|599.82|595.82|599.56|595.56|23
1623345320000|2021-06-10 17:15:20|599.69|595.69|599.89|595.89|599.95|595.95|599.68|595.68|23
1623345330000|2021-06-10 17:15:30|599.88|595.88|599.8|595.8|600.05|596.05|599.78|595.78|24
1623345340000|2021-06-10 17:15:40|599.79|595.79|599.98|595.98|600.08|596.08|599.75|595.75|30
1623345350000|2021-06-10 17:15:50|599.99|595.99|600.08|596.08|600.1|596.1|599.99|595.99|19
1623345360000|2021-06-10 17:16:00|600.09|596.09|600.19|596.19|600.23|596.23|600.09|596.09|17
1623345370000|2021-06-10 17:16:10|600.1|596.1|599.78|595.78|600.2|596.2|599.78|595.78|22
1623345380000|2021-06-10 17:16:20|599.65|595.65|599.67|595.67|599.67|595.67|599.22|595.22|33
1623345390000|2021-06-10 17:16:30|599.7|595.7|599.91|595.91|599.92|595.92|599.56|595.56|32
1623345400000|2021-06-10 17:16:40|599.96|595.96|599.69|595.69|599.96|595.96|599.69|595.69|25
1623345410000|2021-06-10 17:16:50|599.67|595.67|600.25|596.25|600.25|596.25|599.67|595.67|25
1623345420000|2021-06-10 17:17:00|600.15|596.15|601.88|597.88|602|598|600.05|596.05|34
1623345430000|2021-06-10 17:17:10|601.85|597.85|601.9|597.9|601.92|597.92|601.77|597.77|27
1623345440000|2021-06-10 17:17:20|601.93|597.93|602.57|598.57|602.58|598.58|601.81|597.81|30
1623345450000|2021-06-10 17:17:30|602.58|598.58|602.08|598.08|602.59|598.59|602.02|598.02|27
1623345460000|2021-06-10 17:17:40|602.1|598.1|602.42|598.42|602.46|598.46|602.08|598.08|27
1623345470000|2021-06-10 17:17:50|602.41|598.41|602.52|598.52|602.55|598.55|602.31|598.31|30
1623345480000|2021-06-10 17:18:00|602.47|598.47|602.13|598.13|602.47|598.47|602.11|598.11|23
1623345490000|2021-06-10 17:18:10|602.14|598.14|602.15|598.15|602.16|598.16|602.14|598.14|8
1623345500000|2021-06-10 17:18:20|602.14|598.14|602.33|598.33|602.38|598.38|602.14|598.14|15
1623345510000|2021-06-10 17:18:30|602.3|598.3|602.22|598.22|602.34|598.34|602.18|598.18|29
1623345520000|2021-06-10 17:18:40|602.36|598.36|602.38|598.38|602.41|598.41|602.33|598.33|15
1623345530000|2021-06-10 17:18:50|602.39|598.39|602.72|598.72|603.06|599.06|602.29|598.29|19
1623345540000|2021-06-10 17:19:00|603.06|599.06|602.72|598.72|603.07|599.07|602.7|598.7|21
1623345550000|2021-06-10 17:19:10|603|599|602.71|598.71|603.04|599.04|602.7|598.7|15
1623345560000|2021-06-10 17:19:20|602.72|598.72|602.85|598.85|602.88|598.88|602.69|598.69|21
1623345570000|2021-06-10 17:19:30|602.76|598.76|602.46|598.46|602.77|598.77|602.41|598.41|28
1623345580000|2021-06-10 17:19:40|602.45|598.45|602.42|598.42|602.49|598.49|602.42|598.42|15
1623345590000|2021-06-10 17:19:50|602.43|598.43|602.24|598.24|602.43|598.43|602.24|598.24|19
1623345600000|2021-06-10 17:20:00|602.23|598.23|602.15|598.15|602.23|598.23|601.96|597.96|25
1623345610000|2021-06-10 17:20:10|602.16|598.16|602.15|598.15|602.3|598.3|602.08|598.08|22
1623345620000|2021-06-10 17:20:20|602.14|598.14|602.02|598.02|602.19|598.19|602|598|17
1623345630000|2021-06-10 17:20:30|602.01|598.01|602.02|598.02|602.06|598.06|602|598|17
1623345640000|2021-06-10 17:20:40|602.03|598.03|601.7|597.7|602.03|598.03|601.68|597.68|19
1623345650000|2021-06-10 17:20:50|601.68|597.68|601.65|597.65|601.76|597.76|601.65|597.65|17
1623345660000|2021-06-10 17:21:00|601.63|597.63|601.87|597.87|601.87|597.87|601.63|597.63|14
1623345670000|2021-06-10 17:21:10|601.88|597.88|601.82|597.82|602.01|598.01|601.82|597.82|21
1623345680000|2021-06-10 17:21:20|601.81|597.81|601.88|597.88|601.89|597.89|601.74|597.74|15
1623345690000|2021-06-10 17:21:30|601.95|597.95|602.11|598.11|602.11|598.11|601.89|597.89|24
1623345700000|2021-06-10 17:21:40|602.09|598.09|602.18|598.18|602.18|598.18|601.99|597.99|27
1623345710000|2021-06-10 17:21:50|602.19|598.19|602.35|598.35|602.35|598.35|602.14|598.14|19
1623345720000|2021-06-10 17:22:00|602.34|598.34|602.55|598.55|603.03|599.03|602.16|598.16|18
1623345730000|2021-06-10 17:22:10|603.02|599.02|602.84|598.84|603.13|599.13|602.59|598.59|25
1623345740000|2021-06-10 17:22:20|602.83|598.83|602.73|598.73|602.84|598.84|602.7|598.7|28
1623345750000|2021-06-10 17:22:30|602.72|598.72|603.18|599.18|603.19|599.19|602.69|598.69|23
1623345760000|2021-06-10 17:22:40|603.33|599.33|603.29|599.29|603.33|599.33|603.26|599.26|19
1623345770000|2021-06-10 17:22:50|603.3|599.3|603.41|599.41|603.54|599.54|603.25|599.25|25
1623345780000|2021-06-10 17:23:00|603.45|599.45|603.53|599.53|603.58|599.58|603.43|599.43|21
1623345790000|2021-06-10 17:23:10|603.49|599.49|603.51|599.51|603.56|599.56|603.46|599.46|17
1623345800000|2021-06-10 17:23:20|603.48|599.48|603.36|599.36|603.48|599.48|603.35|599.35|12
1623345810000|2021-06-10 17:23:30|603.35|599.35|602.94|598.94|603.36|599.36|602.92|598.92|23
1623345820000|2021-06-10 17:23:40|603.01|599.01|603.02|599.02|603.06|599.06|603|599|23
1623345830000|2021-06-10 17:23:50|602.93|598.93|602.91|598.91|602.99|598.99|602.89|598.89|8
1623345850000|2021-06-10 17:24:10|602.78|598.78|602.83|598.83|602.83|598.83|602.78|598.78|5
1623345860000|2021-06-10 17:24:20|602.82|598.82|602.73|598.73|602.83|598.83|602.72|598.72|15
1623345870000|2021-06-10 17:24:30|602.71|598.71|602.51|598.51|602.74|598.74|602.5|598.5|22
1623345880000|2021-06-10 17:24:40|602.5|598.5|602.65|598.65|602.67|598.67|602.42|598.42|21
1623345890000|2021-06-10 17:24:50|602.68|598.68|602.76|598.76|602.78|598.78|602.65|598.65|14
1623345900000|2021-06-10 17:25:00|602.77|598.77|602.94|598.94|602.95|598.95|602.73|598.73|17
1623345910000|2021-06-10 17:25:10|602.95|598.95|603.17|599.17|603.17|599.17|602.92|598.92|14
1623345920000|2021-06-10 17:25:20|603.16|599.16|603.02|599.02|603.16|599.16|602.92|598.92|19
1623345930000|2021-06-10 17:25:30|603.03|599.03|603.14|599.14|603.14|599.14|602.99|598.99|24
1623345940000|2021-06-10 17:25:40|603.13|599.13|603.13|599.13|603.14|599.14|603.12|599.12|7
1623345950000|2021-06-10 17:25:50|603.14|599.14|603.03|599.03|603.14|599.14|603.03|599.03|10
1623345960000|2021-06-10 17:26:00|603.04|599.04|603.02|599.02|603.04|599.04|603.01|599.01|8
1623345970000|2021-06-10 17:26:10|603.01|599.01|603|599|603.03|599.03|602.96|598.96|8
1623345980000|2021-06-10 17:26:20|602.99|598.99|602.97|598.97|602.99|598.99|602.95|598.95|15
1623345990000|2021-06-10 17:26:30|602.96|598.96|603.02|599.02|603.06|599.06|602.95|598.95|14
1623346000000|2021-06-10 17:26:40|603.03|599.03|602.99|598.99|603.04|599.04|602.99|598.99|10
1623346010000|2021-06-10 17:26:50|602.96|598.96|602.66|598.66|602.96|598.96|602.58|598.58|19
1623346020000|2021-06-10 17:27:00|602.55|598.55|601.88|597.88|602.55|598.55|601.87|597.87|22
1623346030000|2021-06-10 17:27:10|601.94|597.94|601.69|597.69|602.05|598.05|601.69|597.69|24
1623346040000|2021-06-10 17:27:20|601.68|597.68|601.58|597.58|601.69|597.69|601.43|597.43|21
1623346050000|2021-06-10 17:27:30|601.59|597.59|601.96|597.96|602|598|601.56|597.56|28
1623346060000|2021-06-10 17:27:40|601.98|597.98|601.57|597.57|601.98|597.98|601.57|597.57|23
1623346070000|2021-06-10 17:27:50|601.61|597.61|601.52|597.52|601.61|597.61|601.47|597.47|19
1623346080000|2021-06-10 17:28:00|601.51|597.51|601.58|597.58|601.61|597.61|601.48|597.48|20
1623346090000|2021-06-10 17:28:10|601.56|597.56|601.99|597.99|601.99|597.99|601.55|597.55|22
1623346100000|2021-06-10 17:28:20|601.97|597.97|601.89|597.89|602|598|601.75|597.75|20
1623346110000|2021-06-10 17:28:30|601.94|597.94|601.89|597.89|601.96|597.96|601.76|597.76|17
1623346120000|2021-06-10 17:28:40|601.97|597.97|601.83|597.83|602.02|598.02|601.82|597.82|19
1623346130000|2021-06-10 17:28:50|601.86|597.86|601.61|597.61|601.87|597.87|601.61|597.61|15
1623346140000|2021-06-10 17:29:00|601.64|597.64|601.45|597.45|601.65|597.65|601.45|597.45|11
1623346150000|2021-06-10 17:29:10|601.47|597.47|601.56|597.56|601.63|597.63|601.47|597.47|21
1623346160000|2021-06-10 17:29:20|601.55|597.55|600.93|596.93|601.58|597.58|600.71|596.71|32
1623346170000|2021-06-10 17:29:30|600.94|596.94|600.8|596.8|600.97|596.97|600.65|596.65|26
1623346180000|2021-06-10 17:29:40|600.75|596.75|600.16|596.16|600.88|596.88|599.76|595.76|24
1623346190000|2021-06-10 17:29:50|600.15|596.15|598.69|594.69|600.88|596.88|598.47|594.47|28
1623346200000|2021-06-10 17:30:00|598.71|594.71|599.87|595.87|599.87|595.87|598.67|594.67|26
1623346210000|2021-06-10 17:30:10|599.9|595.9|600.05|596.05|600.05|596.05|599.89|595.89|27
1623346220000|2021-06-10 17:30:20|600.01|596.01|599.02|595.02|600.01|596.01|598.77|594.77|26
1623346230000|2021-06-10 17:30:30|599.29|595.29|598.21|594.21|599.29|595.29|598.03|594.03|30
1623346240000|2021-06-10 17:30:40|598.18|594.18|597.34|593.34|598.19|594.19|597.29|593.29|25
1623346250000|2021-06-10 17:30:50|597.3|593.3|597.79|593.79|597.83|593.83|597.3|593.3|25
1623346260000|2021-06-10 17:31:00|597.78|593.78|598.44|594.44|598.49|594.49|597.78|593.78|27
1623346270000|2021-06-10 17:31:10|598.36|594.36|598.68|594.68|599.03|595.03|598.36|594.36|30
1623346280000|2021-06-10 17:31:20|598.65|594.65|598.09|594.09|598.83|594.83|598.09|594.09|31
1623346290000|2021-06-10 17:31:30|598.13|594.13|597.69|593.69|598.17|594.17|597.69|593.69|29
1623346300000|2021-06-10 17:31:40|597.68|593.68|597.57|593.57|597.68|593.68|597.46|593.46|31
1623346310000|2021-06-10 17:31:50|597.61|593.61|597.78|593.78|597.89|593.89|597.52|593.52|35
1623346320000|2021-06-10 17:32:00|597.8|593.8|598.33|594.33|598.35|594.35|597.64|593.64|34
1623346330000|2021-06-10 17:32:10|598.36|594.36|598.31|594.31|598.6|594.6|598.22|594.22|33
1623346340000|2021-06-10 17:32:20|598.28|594.28|598.46|594.46|598.47|594.47|598.22|594.22|28
1623346350000|2021-06-10 17:32:30|598.47|594.47|599.2|595.2|599.26|595.26|598.47|594.47|29
1623346360000|2021-06-10 17:32:40|599.26|595.26|598.7|594.7|599.26|595.26|598.68|594.68|21
1623346370000|2021-06-10 17:32:50|598.51|594.51|599.6|595.6|599.75|595.75|598.51|594.51|20
1623346380000|2021-06-10 17:33:00|599.56|595.56|599.66|595.66|599.72|595.72|599.56|595.56|24
1623346390000|2021-06-10 17:33:10|599.59|595.59|599.77|595.77|599.82|595.82|599.59|595.59|16
1623346400000|2021-06-10 17:33:20|599.78|595.78|600.06|596.06|600.09|596.09|599.77|595.77|18
1623346410000|2021-06-10 17:33:30|600.05|596.05|600.35|596.35|600.37|596.37|600.05|596.05|17
1623346420000|2021-06-10 17:33:40|600.36|596.36|600.27|596.27|600.75|596.75|600.27|596.27|33
1623346430000|2021-06-10 17:33:50|600.3|596.3|600.4|596.4|600.42|596.42|600.08|596.08|30
1623346440000|2021-06-10 17:34:00|600.44|596.44|600.46|596.46|600.59|596.59|600.42|596.42|24
1623346450000|2021-06-10 17:34:10|600.49|596.49|600.31|596.31|600.64|596.64|600.31|596.31|25
1623346460000|2021-06-10 17:34:20|600.3|596.3|599.92|595.92|600.31|596.31|599.9|595.9|22
1623346470000|2021-06-10 17:34:30|599.9|595.9|599.17|595.17|599.9|595.9|599.14|595.14|29
1623346480000|2021-06-10 17:34:40|599.13|595.13|599.41|595.41|599.54|595.54|599.12|595.12|23
1623346490000|2021-06-10 17:34:50|599.44|595.44|599.41|595.41|599.69|595.69|599.25|595.25|21
1623346500000|2021-06-10 17:35:00|599.55|595.55|600.49|596.49|600.61|596.61|599.33|595.33|21
1623346510000|2021-06-10 17:35:10|600.55|596.55|600.68|596.68|600.94|596.94|600.21|596.21|21
1623346520000|2021-06-10 17:35:20|600.63|596.63|601.11|597.11|601.16|597.16|600.63|596.63|13
1623346530000|2021-06-10 17:35:30|601.02|597.02|601.11|597.11|601.36|597.36|601.02|597.02|9
1623346540000|2021-06-10 17:35:40|601.4|597.4|601.64|597.64|601.64|597.64|601.4|597.4|14
1623346550000|2021-06-10 17:35:50|601.44|597.44|601.68|597.68|602.19|598.19|601.44|597.44|18
1623346560000|2021-06-10 17:36:00|602|598|602.15|598.15|602.37|598.37|601.71|597.71|30
1623346570000|2021-06-10 17:36:10|602.17|598.17|602.39|598.39|602.44|598.44|601.82|597.82|13
1623346580000|2021-06-10 17:36:20|602.44|598.44|602.64|598.64|602.91|598.91|602.31|598.31|18
1623346590000|2021-06-10 17:36:30|602.43|598.43|602.6|598.6|602.82|598.82|602.41|598.41|32
1623346600000|2021-06-10 17:36:40|602.58|598.58|602.63|598.63|602.89|598.89|602.58|598.58|29
1623346610000|2021-06-10 17:36:50|602.61|598.61|602.98|598.98|603.02|599.02|602.61|598.61|13
1623346620000|2021-06-10 17:37:00|602.99|598.99|603.16|599.16|603.37|599.37|602.95|598.95|20
1623346630000|2021-06-10 17:37:10|603.15|599.15|602.72|598.72|603.16|599.16|602.7|598.7|31
1623346640000|2021-06-10 17:37:20|602.68|598.68|602.43|598.43|602.71|598.71|602.34|598.34|30
1623346650000|2021-06-10 17:37:30|602.45|598.45|602.5|598.5|602.5|598.5|602.28|598.28|26
1623346660000|2021-06-10 17:37:40|602.52|598.52|602.29|598.29|602.52|598.52|602.23|598.23|28
1623346670000|2021-06-10 17:37:50|602.19|598.19|602.06|598.06|602.31|598.31|602.06|598.06|22
1623346680000|2021-06-10 17:38:00|602.07|598.07|602.44|598.44|602.44|598.44|602.07|598.07|25
1623346690000|2021-06-10 17:38:10|602.49|598.49|602.78|598.78|602.95|598.95|602.46|598.46|20
1623346700000|2021-06-10 17:38:20|603|599|602.9|598.9|603.1|599.1|602.76|598.76|25
1623346710000|2021-06-10 17:38:30|602.92|598.92|602.76|598.76|602.96|598.96|602.73|598.73|32
1623346720000|2021-06-10 17:38:40|602.75|598.75|603.24|599.24|603.28|599.28|602.68|598.68|30
1623346730000|2021-06-10 17:38:50|603.25|599.25|603.43|599.43|603.5|599.5|603.23|599.23|29
1623346740000|2021-06-10 17:39:00|603.42|599.42|603.5|599.5|603.5|599.5|603.37|599.37|17
1623346750000|2021-06-10 17:39:10|603.52|599.52|603.85|599.85|603.91|599.91|603.52|599.52|30
1623346760000|2021-06-10 17:39:20|603.82|599.82|603.67|599.67|604.07|600.07|603.65|599.65|32
1623346770000|2021-06-10 17:39:30|603.66|599.66|603.9|599.9|603.93|599.93|603.65|599.65|19
1623346780000|2021-06-10 17:39:40|603.91|599.91|603.77|599.77|604.05|600.05|603.77|599.77|29
1623346790000|2021-06-10 17:39:50|603.88|599.88|604.68|600.68|604.68|600.68|603.88|599.88|31
1623346800000|2021-06-10 17:40:00|604.67|600.67|605.23|601.23|605.36|601.36|604.41|600.41|29
1623346810000|2021-06-10 17:40:10|605.22|601.22|604.84|600.84|605.4|601.4|604.84|600.84|34
1623346820000|2021-06-10 17:40:20|604.85|600.85|605.15|601.15|605.21|601.21|604.85|600.85|33
1623346830000|2021-06-10 17:40:30|605.18|601.18|605.28|601.28|605.33|601.33|605.12|601.12|32
1623346840000|2021-06-10 17:40:40|605.32|601.32|605.1|601.1|605.38|601.38|605.1|601.1|32
1623346850000|2021-06-10 17:40:50|605.06|601.06|604.97|600.97|605.09|601.09|604.82|600.82|32
1623346860000|2021-06-10 17:41:00|604.95|600.95|604.58|600.58|604.95|600.95|604.54|600.54|29
1623346870000|2021-06-10 17:41:10|604.59|600.59|604.24|600.24|604.6|600.6|604.24|600.24|19
1623346880000|2021-06-10 17:41:20|604.13|600.13|604.38|600.38|604.62|600.62|604.12|600.12|23
1623346890000|2021-06-10 17:41:30|604.39|600.39|604.33|600.33|604.51|600.51|604.33|600.33|14
1623346900000|2021-06-10 17:41:40|604.32|600.32|603.95|599.95|604.32|600.32|603.95|599.95|27
1623346910000|2021-06-10 17:41:50|603.96|599.96|604.03|600.03|604.1|600.1|603.86|599.86|19
1623346920000|2021-06-10 17:42:00|604.07|600.07|604.08|600.08|604.15|600.15|603.86|599.86|23
1623346930000|2021-06-10 17:42:10|604.13|600.13|604.09|600.09|604.18|600.18|604.06|600.06|18
1623346940000|2021-06-10 17:42:20|604.1|600.1|604.15|600.15|604.19|600.19|604.09|600.09|12
1623346950000|2021-06-10 17:42:30|604.14|600.14|604.17|600.17|604.22|600.22|604.12|600.12|19
1623346960000|2021-06-10 17:42:40|604.15|600.15|604.1|600.1|604.29|600.29|604.06|600.06|16
1623346970000|2021-06-10 17:42:50|604.08|600.08|603.62|599.62|604.08|600.08|603.6|599.6|28
1623346980000|2021-06-10 17:43:00|603.65|599.65|603.61|599.61|603.74|599.74|603.59|599.59|26
1623346990000|2021-06-10 17:43:10|603.62|599.62|603.16|599.16|603.62|599.62|603.03|599.03|27
1623347000000|2021-06-10 17:43:20|603.17|599.17|602.72|598.72|603.18|599.18|602.72|598.72|16
1623347010000|2021-06-10 17:43:30|602.73|598.73|602.68|598.68|602.73|598.73|602.51|598.51|19
1623347020000|2021-06-10 17:43:40|602.7|598.7|602.58|598.58|602.74|598.74|602.57|598.57|17
1623347030000|2021-06-10 17:43:50|602.61|598.61|602.26|598.26|602.63|598.63|602.22|598.22|29
1623347040000|2021-06-10 17:44:00|601.96|597.96|600.32|596.32|602.18|598.18|600.32|596.32|27
1623347050000|2021-06-10 17:44:10|600.35|596.35|599.46|595.46|600.35|596.35|599.36|595.36|31
1623347060000|2021-06-10 17:44:20|599.41|595.41|598.68|594.68|599.51|595.51|598.53|594.53|36
1623347070000|2021-06-10 17:44:30|598.7|594.7|598.75|594.75|598.76|594.76|598.26|594.26|21
1623347080000|2021-06-10 17:44:40|598.83|594.83|598.36|594.36|598.88|594.88|598.35|594.35|29
1623347090000|2021-06-10 17:44:50|598.37|594.37|598.52|594.52|598.52|594.52|598.36|594.36|24
1623347100000|2021-06-10 17:45:00|598.58|594.58|598.8|594.8|598.8|594.8|598.37|594.37|26
1623347110000|2021-06-10 17:45:10|598.91|594.91|598.52|594.52|598.91|594.91|598.37|594.37|26
1623347120000|2021-06-10 17:45:20|598.47|594.47|598.69|594.69|598.79|594.79|598.37|594.37|29
1623347130000|2021-06-10 17:45:30|598.68|594.68|598.8|594.8|598.88|594.88|598.51|594.51|33
1623347140000|2021-06-10 17:45:40|598.79|594.79|598.74|594.74|599|595|598.72|594.72|34
1623347150000|2021-06-10 17:45:50|598.73|594.73|598.58|594.58|598.73|594.73|598.29|594.29|32
1623347160000|2021-06-10 17:46:00|598.52|594.52|598.55|594.55|598.64|594.64|598.42|594.42|26
1623347170000|2021-06-10 17:46:10|598.6|594.6|598.78|594.78|599.11|595.11|598.6|594.6|29
1623347180000|2021-06-10 17:46:20|598.81|594.81|598.9|594.9|598.9|594.9|598.6|594.6|25
1623347190000|2021-06-10 17:46:30|598.6|594.6|598.6|594.6|599.66|595.66|598.6|594.6|18
1623347200000|2021-06-10 17:46:40|599.32|595.32|600.39|596.39|600.39|596.39|599.32|595.32|17
1623347210000|2021-06-10 17:46:50|600.21|596.21|600.9|596.9|600.9|596.9|600.21|596.21|14
1623347220000|2021-06-10 17:47:00|600.89|596.89|600.69|596.69|600.89|596.89|600.27|596.27|28
1623347230000|2021-06-10 17:47:10|600.74|596.74|600.53|596.53|600.75|596.75|600.28|596.28|34
1623347240000|2021-06-10 17:47:20|600.54|596.54|600.36|596.36|600.64|596.64|600.35|596.35|27
1623347250000|2021-06-10 17:47:30|600.35|596.35|600.28|596.28|600.43|596.43|600.25|596.25|23
1623347260000|2021-06-10 17:47:40|600.27|596.27|600.57|596.57|600.75|596.75|600.24|596.24|31
1623347270000|2021-06-10 17:47:50|600.61|596.61|600.92|596.92|601.01|597.01|600.53|596.53|28
1623347280000|2021-06-10 17:48:00|600.91|596.91|600.94|596.94|600.98|596.98|600.91|596.91|17
1623347290000|2021-06-10 17:48:10|600.96|596.96|600.76|596.76|600.96|596.96|600.76|596.76|14
1623347300000|2021-06-10 17:48:20|600.72|596.72|600.17|596.17|600.76|596.76|600.13|596.13|30
1623347310000|2021-06-10 17:48:30|600.18|596.18|600.43|596.43|600.43|596.43|599.9|595.9|27
1623347320000|2021-06-10 17:48:40|600.44|596.44|600.36|596.36|600.44|596.44|600.21|596.21|25
1623347330000|2021-06-10 17:48:50|600.34|596.34|600.23|596.23|600.34|596.34|600.23|596.23|24
1623347340000|2021-06-10 17:49:00|600.24|596.24|600.46|596.46|600.6|596.6|600.16|596.16|30
1623347350000|2021-06-10 17:49:10|600.5|596.5|601|597|601.23|597.23|600.48|596.48|26
1623347360000|2021-06-10 17:49:20|601.18|597.18|600.96|596.96|601.18|597.18|600.83|596.83|30
1623347370000|2021-06-10 17:49:30|600.98|596.98|600.42|596.42|601.03|597.03|600.42|596.42|27
1623347380000|2021-06-10 17:49:40|600.41|596.41|600.51|596.51|600.51|596.51|600.33|596.33|30
1623347390000|2021-06-10 17:49:50|600.59|596.59|601.16|597.16|601.17|597.17|600.59|596.59|23
1623347400000|2021-06-10 17:50:00|601.11|597.11|601.57|597.57|601.57|597.57|601|597|10
1623347410000|2021-06-10 17:50:10|601.65|597.65|602.21|598.21|602.21|598.21|601.63|597.63|15
1623347420000|2021-06-10 17:50:20|602.23|598.23|602.22|598.22|602.42|598.42|602.16|598.16|25
1623347430000|2021-06-10 17:50:30|602.2|598.2|602.4|598.4|602.4|598.4|602.12|598.12|22
1623347440000|2021-06-10 17:50:40|602.41|598.41|602.31|598.31|602.44|598.44|602.31|598.31|19
1623347450000|2021-06-10 17:50:50|602.3|598.3|602.26|598.26|602.34|598.34|602.14|598.14|20
1623347460000|2021-06-10 17:51:00|602.25|598.25|601.77|597.77|602.26|598.26|601.77|597.77|22
1623347470000|2021-06-10 17:51:10|601.68|597.68|601.81|597.81|601.81|597.81|601.52|597.52|29
1623347480000|2021-06-10 17:51:20|601.84|597.84|602.19|598.19|602.22|598.22|601.83|597.83|28
1623347490000|2021-06-10 17:51:30|602.23|598.23|602.26|598.26|602.31|598.31|602.19|598.19|16
1623347500000|2021-06-10 17:51:40|602.27|598.27|602.4|598.4|602.4|598.4|602.26|598.26|14
1623347510000|2021-06-10 17:51:50|602.47|598.47|602.51|598.51|602.56|598.56|602.4|598.4|28
1623347520000|2021-06-10 17:52:00|602.5|598.5|602.47|598.47|602.5|598.5|602.44|598.44|7
1623347530000|2021-06-10 17:52:10|602.45|598.45|602.43|598.43|602.48|598.48|602.42|598.42|11
1623347540000|2021-06-10 17:52:20|602.44|598.44|602.47|598.47|602.49|598.49|602.43|598.43|21
1623347550000|2021-06-10 17:52:30|602.48|598.48|602.32|598.32|602.48|598.48|601.96|597.96|26
1623347560000|2021-06-10 17:52:40|602.25|598.25|602.37|598.37|602.38|598.38|602.16|598.16|21
1623347570000|2021-06-10 17:52:50|602.35|598.35|602.36|598.36|602.39|598.39|602.35|598.35|13
1623347580000|2021-06-10 17:53:00|602.35|598.35|602.34|598.34|602.36|598.36|602.32|598.32|13
1623347590000|2021-06-10 17:53:10|602.33|598.33|602.3|598.3|602.33|598.33|602.07|598.07|22
1623347600000|2021-06-10 17:53:20|602.31|598.31|602.46|598.46|602.48|598.48|602.29|598.29|24
1623347610000|2021-06-10 17:53:30|602.49|598.49|602.26|598.26|602.49|598.49|602.26|598.26|16
1623347620000|2021-06-10 17:53:40|602.28|598.28|602.49|598.49|602.49|598.49|602.26|598.26|17
1623347630000|2021-06-10 17:53:50|602.51|598.51|602.67|598.67|602.67|598.67|602.49|598.49|10
1623347640000|2021-06-10 17:54:00|602.66|598.66|602.73|598.73|602.75|598.75|602.62|598.62|17
1623347650000|2021-06-10 17:54:10|602.72|598.72|602.66|598.66|602.79|598.79|602.66|598.66|19
1623347660000|2021-06-10 17:54:20|602.68|598.68|602.44|598.44|602.79|598.79|602.44|598.44|10
1623347670000|2021-06-10 17:54:30|602.42|598.42|602.63|598.63|602.66|598.66|602.42|598.42|20
1623347680000|2021-06-10 17:54:40|602.62|598.62|602.45|598.45|602.63|598.63|602.34|598.34|18
1623347690000|2021-06-10 17:54:50|602.46|598.46|602.44|598.44|602.5|598.5|602.42|598.42|10
1623347700000|2021-06-10 17:55:00|602.46|598.46|602.46|598.46|602.47|598.47|602.41|598.41|18
1623347710000|2021-06-10 17:55:10|602.42|598.42|602.34|598.34|602.46|598.46|602.32|598.32|14
1623347720000|2021-06-10 17:55:20|602.33|598.33|602.28|598.28|602.41|598.41|602.28|598.28|12
1623347730000|2021-06-10 17:55:30|602.14|598.14|601.72|597.72|602.14|598.14|601.72|597.72|19
1623347740000|2021-06-10 17:55:40|601.71|597.71|601.72|597.72|601.75|597.75|601.71|597.71|9
1623347750000|2021-06-10 17:55:50|601.71|597.71|601.13|597.13|601.71|597.71|601.04|597.04|19
1623347760000|2021-06-10 17:56:00|601.08|597.08|601.45|597.45|601.58|597.58|601.08|597.08|27
1623347770000|2021-06-10 17:56:10|601.52|597.52|601.45|597.45|601.59|597.59|601.44|597.44|24
1623347780000|2021-06-10 17:56:20|601.44|597.44|601.32|597.32|601.45|597.45|601.27|597.27|12
1623347790000|2021-06-10 17:56:30|601.31|597.31|601.21|597.21|601.32|597.32|601.18|597.18|14
1623347800000|2021-06-10 17:56:40|601.24|597.24|601.18|597.18|601.26|597.26|601.18|597.18|14
1623347810000|2021-06-10 17:56:50|601.19|597.19|601.25|597.25|601.25|597.25|601.19|597.19|17
1623347820000|2021-06-10 17:57:00|601.24|597.24|601.77|597.77|601.99|597.99|601.24|597.24|21
1623347830000|2021-06-10 17:57:10|601.98|597.98|601.77|597.77|602|598|601.36|597.36|14
1623347840000|2021-06-10 17:57:20|601.79|597.79|602.12|598.12|602.12|598.12|601.77|597.77|10
1623347850000|2021-06-10 17:57:30|602.2|598.2|602.08|598.08|602.2|598.2|602.08|598.08|10
1623347860000|2021-06-10 17:57:40|602.1|598.1|602.1|598.1|602.13|598.13|602.1|598.1|5
1623347870000|2021-06-10 17:57:50|602.13|598.13|602.22|598.22|602.33|598.33|602.1|598.1|19
1623347880000|2021-06-10 17:58:00|602.1|598.1|602.76|598.76|602.76|598.76|602.1|598.1|8
1623347890000|2021-06-10 17:58:10|602.77|598.77|602.73|598.73|602.77|598.77|602.73|598.73|10
1623347900000|2021-06-10 17:58:20|602.75|598.75|602.81|598.81|602.81|598.81|602.67|598.67|15
1623347910000|2021-06-10 17:58:30|602.8|598.8|602.79|598.79|602.85|598.85|602.78|598.78|22
1623347920000|2021-06-10 17:58:40|602.89|598.89|602.72|598.72|602.9|598.9|602.68|598.68|16
1623347930000|2021-06-10 17:58:50|602.7|598.7|602.23|598.23|602.7|598.7|602.23|598.23|20
1623347940000|2021-06-10 17:59:00|602.24|598.24|602.43|598.43|602.51|598.51|602.18|598.18|24
1623347950000|2021-06-10 17:59:10|602.44|598.44|602.24|598.24|602.44|598.44|602.19|598.19|22
1623347960000|2021-06-10 17:59:20|602.26|598.26|602.11|598.11|602.26|598.26|602.11|598.11|18
1623347970000|2021-06-10 17:59:30|602.1|598.1|601.68|597.68|602.1|598.1|601.67|597.67|20
1623347980000|2021-06-10 17:59:40|601.71|597.71|601.65|597.65|601.72|597.72|601.63|597.63|18
1623347990000|2021-06-10 17:59:50|601.66|597.66|601.63|597.63|601.74|597.74|601.62|597.62|19
1623348000000|2021-06-10 18:00:00|601.62|597.62|601.68|597.68|601.98|597.98|601.56|597.56|31
1623348010000|2021-06-10 18:00:10|601.67|597.67|601.37|597.37|601.67|597.67|601.37|597.37|24
1623348020000|2021-06-10 18:00:20|601.35|597.35|601.2|597.2|601.57|597.57|601.15|597.15|23
1623348030000|2021-06-10 18:00:30|601.16|597.16|601.17|597.17|601.19|597.19|601.14|597.14|10
1623348040000|2021-06-10 18:00:40|601.15|597.15|600.43|596.43|601.15|597.15|600.41|596.41|24
1623348050000|2021-06-10 18:00:50|600.42|596.42|600.61|596.61|600.64|596.64|600.42|596.42|24
1623348060000|2021-06-10 18:01:00|600.6|596.6|600.49|596.49|600.61|596.61|600.43|596.43|21
1623348070000|2021-06-10 18:01:10|600.46|596.46|600.55|596.55|600.67|596.67|600.46|596.46|13
1623348080000|2021-06-10 18:01:20|600.6|596.6|600.85|596.85|600.85|596.85|600.55|596.55|15
1623348090000|2021-06-10 18:01:30|600.84|596.84|600.94|596.94|600.95|596.95|600.8|596.8|22
1623348100000|2021-06-10 18:01:40|600.95|596.95|601.49|597.49|601.49|597.49|600.95|596.95|16
1623348110000|2021-06-10 18:01:50|601.47|597.47|601.31|597.31|601.49|597.49|601.26|597.26|26
1623348120000|2021-06-10 18:02:00|601.32|597.32|601.06|597.06|601.32|597.32|600.94|596.94|17
1623348130000|2021-06-10 18:02:10|601.07|597.07|601.12|597.12|601.16|597.16|601.07|597.07|24
1623348140000|2021-06-10 18:02:20|601.11|597.11|601.26|597.26|601.26|597.26|601.11|597.11|13
1623348150000|2021-06-10 18:02:30|601.17|597.17|601.16|597.16|601.27|597.27|601.15|597.15|22
1623348160000|2021-06-10 18:02:40|601.19|597.19|601.6|597.6|601.6|597.6|601.18|597.18|17
1623348170000|2021-06-10 18:02:50|601.37|597.37|601.61|597.61|601.75|597.75|601.18|597.18|19
1623348180000|2021-06-10 18:03:00|601.59|597.59|601.18|597.18|601.67|597.67|601.18|597.18|21
1623348190000|2021-06-10 18:03:10|601.67|597.67|602.66|598.66|602.67|598.67|601.18|597.18|21
1623348200000|2021-06-10 18:03:20|602.68|598.68|602.76|598.76|602.76|598.76|602.63|598.63|11
1623348210000|2021-06-10 18:03:30|602.98|598.98|602.86|598.86|603.09|599.09|602.84|598.84|18
1623348220000|2021-06-10 18:03:40|602.85|598.85|603.12|599.12|603.12|599.12|602.83|598.83|19
1623348230000|2021-06-10 18:03:50|602.97|598.97|603.32|599.32|603.32|599.32|602.97|598.97|13
1623348240000|2021-06-10 18:04:00|603.35|599.35|603.47|599.47|603.48|599.48|603.22|599.22|17
1623348250000|2021-06-10 18:04:10|603.51|599.51|603.68|599.68|603.68|599.68|603.51|599.51|15
1623348260000|2021-06-10 18:04:20|603.69|599.69|603.16|599.16|603.69|599.69|603.11|599.11|31
1623348270000|2021-06-10 18:04:30|603.17|599.17|602.75|598.75|603.17|599.17|602.69|598.69|18
1623348280000|2021-06-10 18:04:40|602.79|598.79|602.77|598.77|602.85|598.85|602.74|598.74|19
1623348290000|2021-06-10 18:04:50|602.78|598.78|602.91|598.91|602.92|598.92|602.77|598.77|11
1623348300000|2021-06-10 18:05:00|602.9|598.9|602.67|598.67|602.91|598.91|602.67|598.67|19
1623348310000|2021-06-10 18:05:10|602.66|598.66|602.41|598.41|602.66|598.66|602.38|598.38|25
1623348320000|2021-06-10 18:05:20|602.39|598.39|602.5|598.5|602.53|598.53|602.39|598.39|21
1623348330000|2021-06-10 18:05:30|602.48|598.48|602.48|598.48|602.49|598.49|602.4|598.4|26
1623348340000|2021-06-10 18:05:40|602.49|598.49|602.43|598.43|602.49|598.49|602.41|598.41|26
1623348350000|2021-06-10 18:05:50|602.42|598.42|602.44|598.44|602.46|598.46|602.41|598.41|25
1623348360000|2021-06-10 18:06:00|602.45|598.45|602.65|598.65|602.66|598.66|602.45|598.45|16
1623348370000|2021-06-10 18:06:10|602.64|598.64|602.78|598.78|602.9|598.9|602.61|598.61|13
1623348380000|2021-06-10 18:06:20|602.92|598.92|603.1|599.1|603.2|599.2|602.78|598.78|32
1623348390000|2021-06-10 18:06:30|603.09|599.09|603.26|599.26|603.26|599.26|603.09|599.09|25
1623348400000|2021-06-10 18:06:40|603.27|599.27|603.62|599.62|603.62|599.62|603.27|599.27|14
1623348410000|2021-06-10 18:06:50|603.6|599.6|603.67|599.67|603.67|599.67|603.49|599.49|23
1623348420000|2021-06-10 18:07:00|603.56|599.56|603.97|599.97|603.99|599.99|603.44|599.44|18
1623348430000|2021-06-10 18:07:10|603.91|599.91|603.48|599.48|603.91|599.91|603.39|599.39|26
1623348440000|2021-06-10 18:07:20|603.39|599.39|603.82|599.82|603.89|599.89|603.39|599.39|20
1623348450000|2021-06-10 18:07:30|603.86|599.86|603.87|599.87|603.93|599.93|603.83|599.83|23
1623348460000|2021-06-10 18:07:40|603.89|599.89|603.87|599.87|604|600|603.87|599.87|17
1623348470000|2021-06-10 18:07:50|603.8|599.8|603.87|599.87|603.93|599.93|603.79|599.79|16
1623348480000|2021-06-10 18:08:00|603.86|599.86|604.39|600.39|604.39|600.39|603.81|599.81|26
1623348490000|2021-06-10 18:08:10|604.4|600.4|604.38|600.38|604.52|600.52|604.23|600.23|33
1623348500000|2021-06-10 18:08:20|604.39|600.39|604.46|600.46|604.46|600.46|604.33|600.33|15
1623348510000|2021-06-10 18:08:30|604.47|600.47|604.25|600.25|604.47|600.47|604.24|600.24|21
1623348520000|2021-06-10 18:08:40|604.15|600.15|604.29|600.29|604.32|600.32|604.15|600.15|20
1623348530000|2021-06-10 18:08:50|604.36|600.36|604.38|600.38|604.39|600.39|604.34|600.34|14
1623348540000|2021-06-10 18:09:00|604.37|600.37|604.33|600.33|604.39|600.39|604.33|600.33|4
1623348550000|2021-06-10 18:09:10|604.29|600.29|604.16|600.16|604.29|600.29|604.16|600.16|15
1623348560000|2021-06-10 18:09:20|604.13|600.13|604|600|604.16|600.16|603.97|599.97|21
1623348570000|2021-06-10 18:09:30|603.99|599.99|604.07|600.07|604.07|600.07|603.94|599.94|19
1623348580000|2021-06-10 18:09:40|604.08|600.08|604.09|600.09|604.09|600.09|604.06|600.06|17
1623348590000|2021-06-10 18:09:50|604.11|600.11|604.24|600.24|604.38|600.38|604.11|600.11|19
1623348600000|2021-06-10 18:10:00|604.23|600.23|603.84|599.84|604.24|600.24|603.77|599.77|26
1623348610000|2021-06-10 18:10:10|603.86|599.86|603.88|599.88|603.89|599.89|603.84|599.84|16
1623348620000|2021-06-10 18:10:20|603.89|599.89|603.88|599.88|603.99|599.99|603.86|599.86|22
1623348630000|2021-06-10 18:10:30|603.9|599.9|603.78|599.78|603.9|599.9|603.77|599.77|14
1623348640000|2021-06-10 18:10:40|603.81|599.81|604.08|600.08|604.08|600.08|603.69|599.69|27
1623348650000|2021-06-10 18:10:50|604.07|600.07|603.9|599.9|604.13|600.13|603.82|599.82|22
1623348660000|2021-06-10 18:11:00|603.93|599.93|603.84|599.84|604.08|600.08|603.83|599.83|27
1623348670000|2021-06-10 18:11:10|603.79|599.79|603.55|599.55|603.79|599.79|603.55|599.55|19
1623348680000|2021-06-10 18:11:20|603.53|599.53|603.23|599.23|603.54|599.54|603.2|599.2|24
1623348690000|2021-06-10 18:11:30|603.22|599.22|603.2|599.2|603.33|599.33|603.19|599.19|22
1623348700000|2021-06-10 18:11:40|603.22|599.22|603.38|599.38|603.44|599.44|603.16|599.16|19
1623348710000|2021-06-10 18:11:50|603.37|599.37|603.38|599.38|603.39|599.39|603.26|599.26|21
1623348720000|2021-06-10 18:12:00|603.39|599.39|603.32|599.32|603.41|599.41|603.31|599.31|19
1623348730000|2021-06-10 18:12:10|603.28|599.28|603.21|599.21|603.31|599.31|603.21|599.21|12
1623348740000|2021-06-10 18:12:20|603.22|599.22|603.37|599.37|603.39|599.39|603.22|599.22|11
1623348750000|2021-06-10 18:12:30|603.38|599.38|603.36|599.36|603.4|599.4|603.36|599.36|10
1623348760000|2021-06-10 18:12:40|603.38|599.38|603.4|599.4|603.41|599.41|603.36|599.36|15
1623348770000|2021-06-10 18:12:50|603.41|599.41|603.41|599.41|603.42|599.42|603.4|599.4|7
1623348780000|2021-06-10 18:13:00|603.38|599.38|603.29|599.29|603.38|599.38|603.18|599.18|20
1623348790000|2021-06-10 18:13:10|603.28|599.28|603.14|599.14|603.29|599.29|603.07|599.07|19
1623348800000|2021-06-10 18:13:20|603.08|599.08|603.09|599.09|603.11|599.11|603.08|599.08|17
1623348810000|2021-06-10 18:13:30|603.12|599.12|603.38|599.38|603.42|599.42|603.12|599.12|19
1623348820000|2021-06-10 18:13:40|603.31|599.31|603.39|599.39|603.42|599.42|603.31|599.31|23
1623348830000|2021-06-10 18:13:50|603.37|599.37|603.39|599.39|603.43|599.43|603.34|599.34|12
1623348840000|2021-06-10 18:14:00|603.37|599.37|603.27|599.27|603.57|599.57|603.21|599.21|26
1623348850000|2021-06-10 18:14:10|603.29|599.29|603.17|599.17|603.48|599.48|603.17|599.17|22
1623348860000|2021-06-10 18:14:20|603.18|599.18|603.16|599.16|603.19|599.19|603.11|599.11|20
1623348870000|2021-06-10 18:14:30|603.18|599.18|603.26|599.26|603.26|599.26|603.13|599.13|13
1623348880000|2021-06-10 18:14:40|603.24|599.24|603.12|599.12|603.24|599.24|603.12|599.12|10
1623348890000|2021-06-10 18:14:50|603.09|599.09|603.06|599.06|603.12|599.12|603.01|599.01|15
1623348900000|2021-06-10 18:15:00|603|599|603.62|599.62|603.62|599.62|602.96|598.96|15
1623348910000|2021-06-10 18:15:10|603.63|599.63|603.61|599.61|603.63|599.63|603.59|599.59|14
1623348920000|2021-06-10 18:15:20|603.63|599.63|603.59|599.59|603.63|599.63|603.58|599.58|11
1623348930000|2021-06-10 18:15:30|603.71|599.71|603.75|599.75|603.77|599.77|603.63|599.63|17
1623348940000|2021-06-10 18:15:40|603.74|599.74|603.8|599.8|603.83|599.83|603.71|599.71|8
1623348950000|2021-06-10 18:15:50|603.71|599.71|604.15|600.15|604.15|600.15|603.71|599.71|17
1623348960000|2021-06-10 18:16:00|604.14|600.14|604.13|600.13|604.41|600.41|603.98|599.98|27
1623348970000|2021-06-10 18:16:10|604.12|600.12|603.9|599.9|604.18|600.18|603.87|599.87|25
1623348980000|2021-06-10 18:16:20|603.89|599.89|603.94|599.94|604.01|600.01|603.89|599.89|21
1623348990000|2021-06-10 18:16:30|603.95|599.95|603.81|599.81|603.95|599.95|603.79|599.79|15
1623349000000|2021-06-10 18:16:40|603.8|599.8|603.39|599.39|603.8|599.8|603.39|599.39|13
1623349010000|2021-06-10 18:16:50|603.37|599.37|603.45|599.45|603.45|599.45|603.35|599.35|18
1623349020000|2021-06-10 18:17:00|603.44|599.44|603.46|599.46|603.47|599.47|603.44|599.44|11
1623349030000|2021-06-10 18:17:10|603.43|599.43|603.04|599.04|603.46|599.46|603.02|599.02|26
1623349040000|2021-06-10 18:17:20|603.03|599.03|602.94|598.94|603.03|599.03|602.93|598.93|20
1623349050000|2021-06-10 18:17:30|602.95|598.95|602.69|598.69|603.01|599.01|602.62|598.62|20
1623349060000|2021-06-10 18:17:40|602.68|598.68|602.56|598.56|603.02|599.02|602.56|598.56|34
1623349070000|2021-06-10 18:17:50|602.57|598.57|602.58|598.58|602.59|598.59|602.54|598.54|22
1623349080000|2021-06-10 18:18:00|602.63|598.63|602.59|598.59|602.68|598.68|602.59|598.59|22
1623349090000|2021-06-10 18:18:10|602.62|598.62|602.69|598.69|602.72|598.72|602.6|598.6|15
1623349100000|2021-06-10 18:18:20|602.72|598.72|602.81|598.81|602.81|598.81|602.69|598.69|16
1623349110000|2021-06-10 18:18:30|602.72|598.72|602.76|598.76|602.77|598.77|602.72|598.72|3
1623349120000|2021-06-10 18:18:40|602.8|598.8|602.73|598.73|602.8|598.8|602.72|598.72|17
1623349130000|2021-06-10 18:18:50|602.75|598.75|602.9|598.9|602.9|598.9|602.72|598.72|10
1623349140000|2021-06-10 18:19:00|602.91|598.91|602.88|598.88|602.95|598.95|602.72|598.72|26
1623349150000|2021-06-10 18:19:10|602.85|598.85|602.48|598.48|602.85|598.85|602.48|598.48|21
1623349160000|2021-06-10 18:19:20|602.49|598.49|602.26|598.26|602.68|598.68|602.26|598.26|22
1623349170000|2021-06-10 18:19:30|602.31|598.31|602.26|598.26|602.33|598.33|602.23|598.23|15
1623349180000|2021-06-10 18:19:40|602.25|598.25|602.09|598.09|602.26|598.26|602.05|598.05|17
1623349190000|2021-06-10 18:19:50|602.08|598.08|601.99|597.99|602.1|598.1|601.99|597.99|16
1623349200000|2021-06-10 18:20:00|601.98|597.98|602.09|598.09|602.09|598.09|601.86|597.86|18
1623349210000|2021-06-10 18:20:10|602.07|598.07|602.36|598.36|602.42|598.42|602.04|598.04|17
1623349220000|2021-06-10 18:20:20|602.39|598.39|602.34|598.34|602.4|598.4|602.3|598.3|25
1623349230000|2021-06-10 18:20:30|602.33|598.33|602.61|598.61|602.61|598.61|602.33|598.33|16
1623349240000|2021-06-10 18:20:40|602.4|598.4|602.52|598.52|602.77|598.77|602.32|598.32|14
1623349250000|2021-06-10 18:20:50|602.63|598.63|602.66|598.66|602.66|598.66|602.63|598.63|8
1623349260000|2021-06-10 18:21:00|602.73|598.73|602.86|598.86|602.86|598.86|602.73|598.73|12
1623349270000|2021-06-10 18:21:10|602.98|598.98|602.82|598.82|602.98|598.98|602.82|598.82|7
1623349280000|2021-06-10 18:21:20|602.81|598.81|602.67|598.67|602.85|598.85|602.61|598.61|20
1623349290000|2021-06-10 18:21:30|602.68|598.68|602.81|598.81|602.93|598.93|602.68|598.68|18
1623349300000|2021-06-10 18:21:40|602.82|598.82|602.77|598.77|602.87|598.87|602.72|598.72|13
1623349310000|2021-06-10 18:21:50|602.76|598.76|603.01|599.01|603.01|599.01|602.71|598.71|14
1623349320000|2021-06-10 18:22:00|603.02|599.02|603.02|599.02|603.03|599.03|603.01|599.01|4
1623349330000|2021-06-10 18:22:10|603|599|602.8|598.8|603|599|602.8|598.8|19
1623349340000|2021-06-10 18:22:20|602.79|598.79|602.65|598.65|602.79|598.79|602.61|598.61|18
1623349350000|2021-06-10 18:22:30|602.61|598.61|602.66|598.66|602.72|598.72|602.61|598.61|16
1623349360000|2021-06-10 18:22:40|602.67|598.67|602.68|598.68|602.69|598.69|602.66|598.66|15
1623349370000|2021-06-10 18:22:50|602.69|598.69|602.63|598.63|602.69|598.69|602.63|598.63|15
1623349380000|2021-06-10 18:23:00|602.62|598.62|603.15|599.15|603.15|599.15|602.62|598.62|12
1623349390000|2021-06-10 18:23:10|603.16|599.16|603.24|599.24|603.25|599.25|603.16|599.16|7
1623349400000|2021-06-10 18:23:20|603.23|599.23|603.42|599.42|603.42|599.42|603.23|599.23|8
1623349410000|2021-06-10 18:23:30|603.41|599.41|603.41|599.41|603.42|599.42|603.39|599.39|9
1623349420000|2021-06-10 18:23:40|603.42|599.42|603.52|599.52|603.52|599.52|603.42|599.42|12
1623349430000|2021-06-10 18:23:50|603.51|599.51|603.6|599.6|603.62|599.62|603.51|599.51|8
1623349440000|2021-06-10 18:24:00|603.64|599.64|604.23|600.23|604.53|600.53|603.63|599.63|15
1623349450000|2021-06-10 18:24:10|604.14|600.14|604.34|600.34|604.34|600.34|604.04|600.04|24
1623349460000|2021-06-10 18:24:20|604.32|600.32|604.08|600.08|604.47|600.47|604.04|600.04|11
1623349470000|2021-06-10 18:24:30|604.06|600.06|603.97|599.97|604.06|600.06|603.77|599.77|8
1623349480000|2021-06-10 18:24:40|603.91|599.91|603.62|599.62|603.91|599.91|603.62|599.62|23
1623349490000|2021-06-10 18:24:50|603.63|599.63|603.5|599.5|603.63|599.63|603.46|599.46|13
1623349500000|2021-06-10 18:25:00|603.52|599.52|603.57|599.57|603.58|599.58|603.51|599.51|8
1623349510000|2021-06-10 18:25:10|603.52|599.52|603.38|599.38|603.52|599.52|603.37|599.37|10
1623349520000|2021-06-10 18:25:20|603.37|599.37|603.35|599.35|603.38|599.38|603.34|599.34|7
1623349530000|2021-06-10 18:25:30|603.36|599.36|603.32|599.32|603.36|599.36|603.32|599.32|10
1623349540000|2021-06-10 18:25:40|603.33|599.33|603.32|599.32|603.34|599.34|603.31|599.31|8
1623349550000|2021-06-10 18:25:50|603.3|599.3|603.23|599.23|603.3|599.3|603.23|599.23|4
1623349560000|2021-06-10 18:26:00|603.24|599.24|603.25|599.25|603.28|599.28|603.24|599.24|10
1623349570000|2021-06-10 18:26:10|603.26|599.26|603.56|599.56|603.56|599.56|603.21|599.21|10
1623349580000|2021-06-10 18:26:20|603.7|599.7|603.73|599.73|603.75|599.75|603.7|599.7|9
1623349590000|2021-06-10 18:26:30|603.72|599.72|603.76|599.76|603.8|599.8|603.7|599.7|9
1623349600000|2021-06-10 18:26:40|603.75|599.75|603.75|599.75|603.79|599.79|603.75|599.75|7
1623349610000|2021-06-10 18:26:50|603.83|599.83|603.94|599.94|603.98|599.98|603.78|599.78|14
1623349620000|2021-06-10 18:27:00|603.95|599.95|604.2|600.2|604.2|600.2|603.95|599.95|16
1623349630000|2021-06-10 18:27:10|604.19|600.19|604.23|600.23|604.25|600.25|604.19|600.19|20
1623349640000|2021-06-10 18:27:20|604.25|600.25|604.27|600.27|604.3|600.3|604.24|600.24|16
1623349650000|2021-06-10 18:27:30|604.29|600.29|604.28|600.28|604.31|600.31|604.27|600.27|12
1623349660000|2021-06-10 18:27:40|604.26|600.26|604.31|600.31|604.31|600.31|604.06|600.06|16
1623349670000|2021-06-10 18:27:50|604.35|600.35|604.42|600.42|604.48|600.48|604.32|600.32|22
1623349680000|2021-06-10 18:28:00|604.46|600.46|604.7|600.7|604.7|600.7|604.44|600.44|19
1623349690000|2021-06-10 18:28:10|604.71|600.71|604.92|600.92|605.1|601.1|604.71|600.71|25
1623349700000|2021-06-10 18:28:20|604.91|600.91|604.95|600.95|604.98|600.98|604.91|600.91|14
1623349710000|2021-06-10 18:28:30|604.96|600.96|605.12|601.12|605.31|601.31|604.95|600.95|27
1623349720000|2021-06-10 18:28:40|605.11|601.11|604.83|600.83|605.11|601.11|604.76|600.76|27
1623349730000|2021-06-10 18:28:50|604.82|600.82|604.66|600.66|604.88|600.88|604.66|600.66|27
1623349740000|2021-06-10 18:29:00|604.64|600.64|604.41|600.41|604.66|600.66|604.4|600.4|19
1623349750000|2021-06-10 18:29:10|604.42|600.42|604.39|600.39|604.47|600.47|604.38|600.38|21
1623349760000|2021-06-10 18:29:20|604.41|600.41|604.41|600.41|604.42|600.42|604.38|600.38|17
1623349770000|2021-06-10 18:29:30|604.42|600.42|604.37|600.37|604.47|600.47|604.37|600.37|13
1623349780000|2021-06-10 18:29:40|604.21|600.21|603.95|599.95|604.24|600.24|603.88|599.88|21
1623349790000|2021-06-10 18:29:50|603.97|599.97|604.24|600.24|604.24|600.24|603.95|599.95|17
1623349800000|2021-06-10 18:30:00|604.22|600.22|604.22|600.22|604.36|600.36|604.19|600.19|38
1623349810000|2021-06-10 18:30:10|604.23|600.23|603.99|599.99|604.28|600.28|603.97|599.97|24
1623349820000|2021-06-10 18:30:20|603.97|599.97|603.72|599.72|603.98|599.98|603.72|599.72|18
1623349830000|2021-06-10 18:30:30|603.85|599.85|603.75|599.75|603.85|599.85|603.68|599.68|29
1623349840000|2021-06-10 18:30:40|603.7|599.7|603.81|599.81|603.96|599.96|603.67|599.67|30
1623349850000|2021-06-10 18:30:50|603.77|599.77|603.7|599.7|603.86|599.86|603.68|599.68|33
1623349860000|2021-06-10 18:31:00|603.66|599.66|603.77|599.77|603.79|599.79|603.63|599.63|25
1623349870000|2021-06-10 18:31:10|603.78|599.78|603.79|599.79|603.82|599.82|603.77|599.77|25
1623349880000|2021-06-10 18:31:20|603.81|599.81|603.78|599.78|603.82|599.82|603.75|599.75|20
1623349890000|2021-06-10 18:31:30|603.79|599.79|603.86|599.86|603.87|599.87|603.78|599.78|16
1623349900000|2021-06-10 18:31:40|603.87|599.87|603.96|599.96|604.01|600.01|603.84|599.84|18
1623349910000|2021-06-10 18:31:50|603.97|599.97|604.03|600.03|604.05|600.05|603.96|599.96|14
1623349920000|2021-06-10 18:32:00|604|600|603.67|599.67|604|600|603.63|599.63|34
1623349930000|2021-06-10 18:32:10|603.68|599.68|603.41|599.41|603.71|599.71|603.36|599.36|24
1623349940000|2021-06-10 18:32:20|603.38|599.38|603.37|599.37|603.47|599.47|603.35|599.35|23
1623349950000|2021-06-10 18:32:30|603.36|599.36|603.61|599.61|603.61|599.61|603.36|599.36|27
1623349960000|2021-06-10 18:32:40|603.62|599.62|603.78|599.78|603.81|599.81|603.62|599.62|22
1623349970000|2021-06-10 18:32:50|603.79|599.79|603.75|599.75|603.8|599.8|603.71|599.71|27
1623349980000|2021-06-10 18:33:00|603.74|599.74|603.74|599.74|603.77|599.77|603.74|599.74|8
1623349990000|2021-06-10 18:33:10|603.73|599.73|603.27|599.27|603.73|599.73|603.24|599.24|18
1623350000000|2021-06-10 18:33:20|603.28|599.28|603.27|599.27|603.28|599.28|603.25|599.25|6
1623350010000|2021-06-10 18:33:30|603.29|599.29|603.6|599.6|603.69|599.69|603.29|599.29|25
1623350020000|2021-06-10 18:33:40|603.59|599.59|603.66|599.66|603.7|599.7|603.53|599.53|25
1623350030000|2021-06-10 18:33:50|603.65|599.65|603.63|599.63|603.65|599.65|603.58|599.58|16
1623350040000|2021-06-10 18:34:00|603.62|599.62|603.25|599.25|603.62|599.62|603.22|599.22|21
1623350050000|2021-06-10 18:34:10|603.23|599.23|603.35|599.35|603.39|599.39|603.23|599.23|16
1623350060000|2021-06-10 18:34:20|603.34|599.34|603.19|599.19|603.34|599.34|603.16|599.16|28
1623350070000|2021-06-10 18:34:30|603.2|599.2|603.19|599.19|603.21|599.21|603.16|599.16|15
1623350080000|2021-06-10 18:34:40|603.18|599.18|603.15|599.15|603.2|599.2|603.14|599.14|16
1623350090000|2021-06-10 18:34:50|603.16|599.16|603.23|599.23|603.23|599.23|603.15|599.15|13
1623350100000|2021-06-10 18:35:00|603.27|599.27|603.04|599.04|603.32|599.32|603.04|599.04|30
1623350110000|2021-06-10 18:35:10|603.03|599.03|602.86|598.86|603.03|599.03|602.86|598.86|25
1623350120000|2021-06-10 18:35:20|602.87|598.87|602.57|598.57|602.87|598.87|602.54|598.54|16
1623350130000|2021-06-10 18:35:30|602.59|598.59|602.37|598.37|602.59|598.59|602.19|598.19|29
1623350140000|2021-06-10 18:35:40|602.38|598.38|602.05|598.05|602.39|598.39|602.05|598.05|22
1623350150000|2021-06-10 18:35:50|602.01|598.01|601.96|597.96|602.14|598.14|601.85|597.85|32
1623350160000|2021-06-10 18:36:00|601.91|597.91|602.03|598.03|602.03|598.03|601.88|597.88|22
1623350170000|2021-06-10 18:36:10|602.04|598.04|601.86|597.86|602.14|598.14|601.82|597.82|22
1623350180000|2021-06-10 18:36:20|601.88|597.88|601.87|597.87|602.07|598.07|601.87|597.87|23
1623350190000|2021-06-10 18:36:30|601.85|597.85|601.65|597.65|601.85|597.85|601.65|597.65|13
1623350200000|2021-06-10 18:36:40|601.6|597.6|601.5|597.5|601.65|597.65|601.45|597.45|30
1623350210000|2021-06-10 18:36:50|601.49|597.49|601.49|597.49|601.51|597.51|601.45|597.45|24
1623350220000|2021-06-10 18:37:00|601.47|597.47|601.5|597.5|601.53|597.53|601.47|597.47|11
1623350230000|2021-06-10 18:37:10|601.51|597.51|601.75|597.75|601.81|597.81|601.49|597.49|19
1623350240000|2021-06-10 18:37:20|601.77|597.77|602.22|598.22|602.22|598.22|601.74|597.74|26
1623350250000|2021-06-10 18:37:30|602.21|598.21|602|598|602.24|598.24|602|598|25
1623350260000|2021-06-10 18:37:40|601.96|597.96|601.69|597.69|601.98|597.98|601.61|597.61|18
1623350270000|2021-06-10 18:37:50|601.71|597.71|601.55|597.55|601.71|597.71|601.49|597.49|16
1623350280000|2021-06-10 18:38:00|601.56|597.56|601.51|597.51|601.56|597.56|601.49|597.49|15
1623350290000|2021-06-10 18:38:10|601.49|597.49|601.48|597.48|601.52|597.52|601.45|597.45|9
1623350300000|2021-06-10 18:38:20|601.47|597.47|601.44|597.44|601.48|597.48|601.44|597.44|18
1623350310000|2021-06-10 18:38:30|601.42|597.42|601.49|597.49|601.5|597.5|601.42|597.42|6
1623350320000|2021-06-10 18:38:40|601.52|597.52|601.76|597.76|601.76|597.76|601.48|597.48|16
1623350330000|2021-06-10 18:38:50|601.77|597.77|601.65|597.65|601.77|597.77|601.65|597.65|19
1623350340000|2021-06-10 18:39:00|601.64|597.64|601.76|597.76|601.78|597.78|601.64|597.64|15
1623350350000|2021-06-10 18:39:10|601.77|597.77|601.64|597.64|601.79|597.79|601.63|597.63|22
1623350360000|2021-06-10 18:39:20|601.63|597.63|601.43|597.43|601.65|597.65|601.38|597.38|24
1623350370000|2021-06-10 18:39:30|601.4|597.4|601.23|597.23|601.41|597.41|601.23|597.23|16
1623350380000|2021-06-10 18:39:40|601.22|597.22|600.97|596.97|601.22|597.22|600.77|596.77|26
1623350390000|2021-06-10 18:39:50|600.93|596.93|601.06|597.06|601.06|597.06|600.93|596.93|24
1623350400000|2021-06-10 18:40:00|601.07|597.07|601.74|597.74|601.75|597.75|601.07|597.07|27
1623350410000|2021-06-10 18:40:10|601.73|597.73|601.75|597.75|601.75|597.75|601.72|597.72|12
1623350420000|2021-06-10 18:40:20|601.76|597.76|602.1|598.1|602.11|598.11|601.76|597.76|20
1623350430000|2021-06-10 18:40:30|602.12|598.12|602.03|598.03|602.12|598.12|601.93|597.93|18
1623350440000|2021-06-10 18:40:40|602.05|598.05|602.26|598.26|602.36|598.36|602.03|598.03|18
1623350450000|2021-06-10 18:40:50|602.24|598.24|602.24|598.24|602.28|598.28|602.07|598.07|25
1623350460000|2021-06-10 18:41:00|602.35|598.35|602.99|598.99|602.99|598.99|602.33|598.33|19
1623350470000|2021-06-10 18:41:10|603.02|599.02|602.87|598.87|603.03|599.03|602.73|598.73|26
1623350480000|2021-06-10 18:41:20|602.79|598.79|602.69|598.69|602.9|598.9|602.56|598.56|24
1623350490000|2021-06-10 18:41:30|602.68|598.68|603.12|599.12|603.13|599.13|602.68|598.68|18
1623350500000|2021-06-10 18:41:40|603.11|599.11|603.37|599.37|603.42|599.42|603.11|599.11|25
1623350510000|2021-06-10 18:41:50|603.32|599.32|603.38|599.38|603.4|599.4|603.29|599.29|25
1623350520000|2021-06-10 18:42:00|603.35|599.35|603.62|599.62|603.62|599.62|603.35|599.35|15
1623350530000|2021-06-10 18:42:10|603.39|599.39|603.6|599.6|603.68|599.68|603.39|599.39|15
1623350540000|2021-06-10 18:42:20|603.59|599.59|603.31|599.31|603.61|599.61|603.25|599.25|19
1623350550000|2021-06-10 18:42:30|603.29|599.29|603.34|599.34|603.39|599.39|603.26|599.26|26
1623350560000|2021-06-10 18:42:40|603.39|599.39|603.34|599.34|603.39|599.39|603.32|599.32|10
1623350570000|2021-06-10 18:42:50|603.31|599.31|603.36|599.36|603.36|599.36|603.22|599.22|19
1623350580000|2021-06-10 18:43:00|603.38|599.38|603.47|599.47|603.54|599.54|603.38|599.38|17
1623350590000|2021-06-10 18:43:10|603.49|599.49|603.63|599.63|603.66|599.66|603.49|599.49|16
1623350600000|2021-06-10 18:43:20|603.62|599.62|603.44|599.44|603.64|599.64|603.44|599.44|17
1623350610000|2021-06-10 18:43:30|603.4|599.4|603.41|599.41|603.44|599.44|603.38|599.38|16
1623350620000|2021-06-10 18:43:40|603.42|599.42|603.29|599.29|603.47|599.47|603.25|599.25|22
1623350630000|2021-06-10 18:43:50|603.18|599.18|603.19|599.19|603.26|599.26|603.18|599.18|22
1623350640000|2021-06-10 18:44:00|603.2|599.2|603.4|599.4|603.45|599.45|603.2|599.2|20
1623350650000|2021-06-10 18:44:10|603.41|599.41|603.67|599.67|603.67|599.67|603.37|599.37|24
1623350660000|2021-06-10 18:44:20|603.57|599.57|603.79|599.79|603.79|599.79|603.57|599.57|14
1623350670000|2021-06-10 18:44:30|603.78|599.78|603.76|599.76|603.78|599.78|603.68|599.68|24
1623350680000|2021-06-10 18:44:40|603.74|599.74|603.77|599.77|603.77|599.77|603.74|599.74|7
1623350690000|2021-06-10 18:44:50|603.79|599.79|604.11|600.11|604.11|600.11|603.79|599.79|18
1623350700000|2021-06-10 18:45:00|604.1|600.1|604.07|600.07|604.14|600.14|604.06|600.06|19
1623350710000|2021-06-10 18:45:10|604.02|600.02|603.69|599.69|604.07|600.07|603.66|599.66|28
1623350720000|2021-06-10 18:45:20|603.68|599.68|603.55|599.55|603.78|599.78|603.48|599.48|22
1623350730000|2021-06-10 18:45:30|603.54|599.54|603.71|599.71|603.71|599.71|603.54|599.54|20
1623350740000|2021-06-10 18:45:40|603.74|599.74|603.25|599.25|603.74|599.74|603.25|599.25|28
1623350750000|2021-06-10 18:45:50|603.18|599.18|603.05|599.05|603.23|599.23|603.05|599.05|23
1623350760000|2021-06-10 18:46:00|603.04|599.04|602.72|598.72|603.06|599.06|602.7|598.7|29
1623350770000|2021-06-10 18:46:10|602.77|598.77|602.27|598.27|602.77|598.77|602.24|598.24|28
1623350780000|2021-06-10 18:46:20|602.28|598.28|602.17|598.17|602.36|598.36|602.16|598.16|23
1623350790000|2021-06-10 18:46:30|602.18|598.18|602.17|598.17|602.22|598.22|602.13|598.13|17
1623350800000|2021-06-10 18:46:40|602.18|598.18|602.54|598.54|602.56|598.56|602.18|598.18|24
1623350810000|2021-06-10 18:46:50|602.51|598.51|602.28|598.28|602.51|598.51|602.27|598.27|22
1623350820000|2021-06-10 18:47:00|602.29|598.29|602.42|598.42|602.47|598.47|602.26|598.26|19
1623350830000|2021-06-10 18:47:10|602.41|598.41|602.68|598.68|602.75|598.75|602.36|598.36|17
1623350840000|2021-06-10 18:47:20|602.69|598.69|602.68|598.68|602.91|598.91|602.66|598.66|19
1623350850000|2021-06-10 18:47:30|602.67|598.67|603.17|599.17|603.17|599.17|602.63|598.63|19
1623350860000|2021-06-10 18:47:40|603.16|599.16|602.88|598.88|603.17|599.17|602.6|598.6|20
1623350870000|2021-06-10 18:47:50|602.86|598.86|602.94|598.94|602.95|598.95|602.85|598.85|17
1623350880000|2021-06-10 18:48:00|602.95|598.95|603.08|599.08|603.08|599.08|602.94|598.94|15
1623350890000|2021-06-10 18:48:10|603.07|599.07|602.93|598.93|603.09|599.09|602.87|598.87|22
1623350900000|2021-06-10 18:48:20|602.94|598.94|602.95|598.95|603|599|602.93|598.93|16
1623350910000|2021-06-10 18:48:30|602.98|598.98|603.02|599.02|603.02|599.02|602.97|598.97|15
1623350920000|2021-06-10 18:48:40|603.03|599.03|603.03|599.03|603.03|599.03|603.02|599.02|3
1623350930000|2021-06-10 18:48:50|603.02|599.02|603.25|599.25|603.29|599.29|603|599|21
1623350940000|2021-06-10 18:49:00|603.26|599.26|603.15|599.15|603.26|599.26|603.15|599.15|11
1623350950000|2021-06-10 18:49:10|603.16|599.16|603.79|599.79|603.81|599.81|603.02|599.02|17
1623350960000|2021-06-10 18:49:20|603.85|599.85|603.86|599.86|603.87|599.87|603.82|599.82|15
1623350970000|2021-06-10 18:49:30|603.81|599.81|603.64|599.64|603.81|599.81|603.62|599.62|15
1623350980000|2021-06-10 18:49:40|603.65|599.65|603.76|599.76|603.85|599.85|603.65|599.65|18
1623350990000|2021-06-10 18:49:50|603.74|599.74|603.51|599.51|603.74|599.74|603.49|599.49|13
1623351000000|2021-06-10 18:50:00|603.5|599.5|602.99|598.99|603.51|599.51|602.99|598.99|19
1623351010000|2021-06-10 18:50:10|603.01|599.01|602.84|598.84|603.01|599.01|602.73|598.73|20
1623351020000|2021-06-10 18:50:20|602.85|598.85|602.76|598.76|602.87|598.87|602.75|598.75|15
1623351030000|2021-06-10 18:50:30|602.75|598.75|602.54|598.54|602.75|598.75|602.54|598.54|13
1623351040000|2021-06-10 18:50:40|602.56|598.56|602.43|598.43|602.56|598.56|602.37|598.37|21
1623351050000|2021-06-10 18:50:50|602.44|598.44|602.24|598.24|602.44|598.44|602.21|598.21|25
1623351060000|2021-06-10 18:51:00|602.23|598.23|602.2|598.2|602.28|598.28|602.19|598.19|15
1623351070000|2021-06-10 18:51:10|602.21|598.21|602.21|598.21|602.22|598.22|602.19|598.19|15
1623351080000|2021-06-10 18:51:20|602.22|598.22|602.29|598.29|602.34|598.34|602.19|598.19|13
1623351090000|2021-06-10 18:51:30|602.3|598.3|602.38|598.38|602.38|598.38|602.3|598.3|10
1623351100000|2021-06-10 18:51:40|602.39|598.39|602.42|598.42|602.45|598.45|602.39|598.39|18
1623351110000|2021-06-10 18:51:50|602.41|598.41|602.46|598.46|602.46|598.46|602.41|598.41|11
1623351120000|2021-06-10 18:52:00|602.45|598.45|602.79|598.79|602.91|598.91|602.43|598.43|15
1623351130000|2021-06-10 18:52:10|602.7|598.7|602.96|598.96|602.98|598.98|602.7|598.7|12
1623351140000|2021-06-10 18:52:20|602.94|598.94|603.02|599.02|603.08|599.08|602.94|598.94|13
1623351150000|2021-06-10 18:52:30|603.01|599.01|603.14|599.14|603.14|599.14|603.01|599.01|12
1623351160000|2021-06-10 18:52:40|603.12|599.12|602.97|598.97|603.12|599.12|602.97|598.97|13
1623351170000|2021-06-10 18:52:50|602.96|598.96|602.74|598.74|602.96|598.96|602.74|598.74|14
1623351180000|2021-06-10 18:53:00|602.75|598.75|602.82|598.82|602.83|598.83|602.74|598.74|13
1623351190000|2021-06-10 18:53:10|602.81|598.81|602.83|598.83|602.83|598.83|602.81|598.81|6
1623351200000|2021-06-10 18:53:20|602.84|598.84|602.77|598.77|602.84|598.84|602.77|598.77|9
1623351210000|2021-06-10 18:53:30|602.78|598.78|602.71|598.71|602.78|598.78|602.7|598.7|14
1623351220000|2021-06-10 18:53:40|602.69|598.69|602.32|598.32|602.69|598.69|602.32|598.32|21
1623351230000|2021-06-10 18:53:50|602.27|598.27|602.11|598.11|602.27|598.27|602.11|598.11|23
1623351240000|2021-06-10 18:54:00|602.08|598.08|601.93|597.93|602.09|598.09|601.91|597.91|22
1623351250000|2021-06-10 18:54:10|601.96|597.96|601.67|597.67|601.96|597.96|601.62|597.62|19
1623351260000|2021-06-10 18:54:20|601.68|597.68|601.26|597.26|601.68|597.68|601.19|597.19|28
1623351270000|2021-06-10 18:54:30|601.22|597.22|601.33|597.33|601.39|597.39|601.08|597.08|22
1623351280000|2021-06-10 18:54:40|601.37|597.37|601.6|597.6|601.6|597.6|601.37|597.37|14
1623351290000|2021-06-10 18:54:50|601.53|597.53|601.52|597.52|601.56|597.56|601.42|597.42|24
1623351300000|2021-06-10 18:55:00|601.54|597.54|601.45|597.45|601.56|597.56|601.42|597.42|17
1623351310000|2021-06-10 18:55:10|601.44|597.44|601.29|597.29|601.47|597.47|601.29|597.29|26
1623351320000|2021-06-10 18:55:20|601.26|597.26|601.17|597.17|601.26|597.26|601.09|597.09|17
1623351330000|2021-06-10 18:55:30|601.16|597.16|601.15|597.15|601.18|597.18|601.15|597.15|10
1623351340000|2021-06-10 18:55:40|601.13|597.13|601.16|597.16|601.21|597.21|601.13|597.13|15
1623351350000|2021-06-10 18:55:50|601.17|597.17|601.2|597.2|601.22|597.22|601.16|597.16|8
1623351360000|2021-06-10 18:56:00|601.22|597.22|601.45|597.45|601.46|597.46|601.17|597.17|15
1623351370000|2021-06-10 18:56:10|601.46|597.46|601.52|597.52|601.84|597.84|601.17|597.17|21
1623351380000|2021-06-10 18:56:20|601.86|597.86|601.87|597.87|601.87|597.87|601.17|597.17|23
1623351390000|2021-06-10 18:56:30|601.94|597.94|602.56|598.56|602.56|598.56|601.65|597.65|22
1623351400000|2021-06-10 18:56:40|602.33|598.33|602.86|598.86|602.86|598.86|602.33|598.33|6
1623351410000|2021-06-10 18:56:50|602.88|598.88|602.86|598.86|602.94|598.94|602.84|598.84|10
1623351420000|2021-06-10 18:57:00|602.85|598.85|603.31|599.31|603.34|599.34|602.85|598.85|20
1623351430000|2021-06-10 18:57:10|603.27|599.27|603.52|599.52|603.59|599.59|603.27|599.27|18
1623351440000|2021-06-10 18:57:20|603.55|599.55|603.7|599.7|603.73|599.73|603.52|599.52|21
1623351450000|2021-06-10 18:57:30|603.69|599.69|603.72|599.72|603.77|599.77|603.63|599.63|24
1623351460000|2021-06-10 18:57:40|603.71|599.71|603.72|599.72|603.84|599.84|603.51|599.51|20
1623351470000|2021-06-10 18:57:50|603.7|599.7|603.78|599.78|603.78|599.78|603.7|599.7|15
1623351480000|2021-06-10 18:58:00|603.76|599.76|603.72|599.72|603.77|599.77|603.65|599.65|21
1623351490000|2021-06-10 18:58:10|603.74|599.74|603.88|599.88|603.88|599.88|603.74|599.74|19
1623351500000|2021-06-10 18:58:20|603.81|599.81|603.84|599.84|603.87|599.87|603.79|599.79|16
1623351510000|2021-06-10 18:58:30|603.85|599.85|603.82|599.82|603.88|599.88|603.82|599.82|18
1623351520000|2021-06-10 18:58:40|603.86|599.86|604.08|600.08|604.1|600.1|603.82|599.82|20
1623351530000|2021-06-10 18:58:50|604.1|600.1|604.21|600.21|604.21|600.21|604.07|600.07|12
1623351540000|2021-06-10 18:59:00|604.35|600.35|604.13|600.13|604.35|600.35|603.98|599.98|20
1623351550000|2021-06-10 18:59:10|604.18|600.18|604.22|600.22|604.25|600.25|604.17|600.17|8
1623351560000|2021-06-10 18:59:20|604.23|600.23|604.33|600.33|604.33|600.33|604.23|600.23|11
1623351570000|2021-06-10 18:59:30|604.31|600.31|604.4|600.4|604.4|600.4|604.31|600.31|13
1623351580000|2021-06-10 18:59:40|604.41|600.41|605.08|601.08|605.09|601.09|604.41|600.41|35
1623351590000|2021-06-10 18:59:50|605.03|601.03|604.77|600.77|605.14|601.14|604.74|600.74|22
1623351600000|2021-06-10 19:00:00|604.75|600.75|604.95|600.95|605.02|601.02|604.7|600.7|31
1623351610000|2021-06-10 19:00:10|604.96|600.96|605.07|601.07|605.13|601.13|604.96|600.96|19
1623351620000|2021-06-10 19:00:20|605.14|601.14|605.42|601.42|605.42|601.42|605.01|601.01|26
1623351630000|2021-06-10 19:00:30|605.26|601.26|605.12|601.12|605.57|601.57|605.12|601.12|25
1623351640000|2021-06-10 19:00:40|605.26|601.26|605.72|601.72|605.73|601.73|605.11|601.11|17
1623351650000|2021-06-10 19:00:50|605.71|601.71|605.72|601.72|605.75|601.75|605.57|601.57|26
1623351660000|2021-06-10 19:01:00|605.69|601.69|605.64|601.64|605.69|601.69|605.59|601.59|21
1623351670000|2021-06-10 19:01:10|605.63|601.63|605.6|601.6|605.64|601.64|605.56|601.56|16
1623351680000|2021-06-10 19:01:20|605.59|601.59|605.58|601.58|605.6|601.6|605.55|601.55|10
1623351690000|2021-06-10 19:01:30|605.57|601.57|605.2|601.2|605.57|601.57|605.11|601.11|21
1623351700000|2021-06-10 19:01:40|605.17|601.17|604.91|600.91|605.21|601.21|604.91|600.91|24
1623351710000|2021-06-10 19:01:50|604.85|600.85|604.86|600.86|604.9|600.9|604.82|600.82|14
1623351720000|2021-06-10 19:02:00|604.82|600.82|604.79|600.79|604.89|600.89|604.79|600.79|18
1623351730000|2021-06-10 19:02:10|604.71|600.71|604.73|600.73|604.8|600.8|604.67|600.67|16
1623351740000|2021-06-10 19:02:20|604.79|600.79|604.59|600.59|604.79|600.79|604.54|600.54|16
1623351750000|2021-06-10 19:02:30|604.6|600.6|604.16|600.16|604.6|600.6|604.15|600.15|17
1623351760000|2021-06-10 19:02:40|604.14|600.14|603.94|599.94|604.15|600.15|603.91|599.91|14
1623351770000|2021-06-10 19:02:50|603.93|599.93|603.64|599.64|603.97|599.97|603.63|599.63|17
1623351780000|2021-06-10 19:03:00|603.63|599.63|603.42|599.42|603.63|599.63|603.34|599.34|22
1623351790000|2021-06-10 19:03:10|603.43|599.43|603.39|599.39|603.43|599.43|603.25|599.25|26
1623351800000|2021-06-10 19:03:20|603.4|599.4|603.73|599.73|603.74|599.74|603.4|599.4|27
1623351810000|2021-06-10 19:03:30|603.77|599.77|603.62|599.62|603.78|599.78|603.58|599.58|21
1623351820000|2021-06-10 19:03:40|603.64|599.64|603.51|599.51|603.64|599.64|603.48|599.48|21
1623351830000|2021-06-10 19:03:50|603.52|599.52|603.58|599.58|603.61|599.61|603.47|599.47|11
1623351840000|2021-06-10 19:04:00|603.54|599.54|603.67|599.67|603.68|599.68|603.52|599.52|21
1623351850000|2021-06-10 19:04:10|603.66|599.66|603.67|599.67|603.74|599.74|603.49|599.49|19
1623351860000|2021-06-10 19:04:20|603.68|599.68|603.66|599.66|603.84|599.84|603.6|599.6|17
1623351870000|2021-06-10 19:04:30|603.79|599.79|603.56|599.56|603.8|599.8|603.56|599.56|20
1623351880000|2021-06-10 19:04:40|603.61|599.61|603.5|599.5|603.63|599.63|603.5|599.5|15
1623351890000|2021-06-10 19:04:50|603.48|599.48|603.35|599.35|603.48|599.48|603.35|599.35|16
1623351900000|2021-06-10 19:05:00|603.34|599.34|603.05|599.05|603.34|599.34|603.04|599.04|19
1623351910000|2021-06-10 19:05:10|603.07|599.07|602.91|598.91|603.07|599.07|602.73|598.73|23
1623351920000|2021-06-10 19:05:20|602.9|598.9|602.9|598.9|602.91|598.91|602.84|598.84|18
1623351930000|2021-06-10 19:05:30|602.89|598.89|602.88|598.88|602.93|598.93|602.86|598.86|21
1623351940000|2021-06-10 19:05:40|602.89|598.89|602.87|598.87|602.89|598.89|602.86|598.86|15
1623351950000|2021-06-10 19:05:50|602.86|598.86|602.6|598.6|602.86|598.86|602.58|598.58|17
1623351960000|2021-06-10 19:06:00|602.58|598.58|602.26|598.26|602.58|598.58|602.24|598.24|17
1623351970000|2021-06-10 19:06:10|602.27|598.27|602.21|598.21|602.34|598.34|602.17|598.17|17
1623351980000|2021-06-10 19:06:20|602.18|598.18|601.91|597.91|602.32|598.32|601.81|597.81|23
1623351990000|2021-06-10 19:06:30|601.87|597.87|601.74|597.74|601.89|597.89|601.73|597.73|16
1623352000000|2021-06-10 19:06:40|601.75|597.75|601.77|597.77|601.8|597.8|601.74|597.74|12
1623352010000|2021-06-10 19:06:50|601.76|597.76|601.78|597.78|601.79|597.79|601.74|597.74|16
1623352020000|2021-06-10 19:07:00|601.79|597.79|601.83|597.83|601.83|597.83|601.7|597.7|20
1623352030000|2021-06-10 19:07:10|601.82|597.82|601.55|597.55|601.82|597.82|601.55|597.55|17
1623352040000|2021-06-10 19:07:20|601.56|597.56|601.42|597.42|601.56|597.56|601.35|597.35|16
1623352050000|2021-06-10 19:07:30|601.41|597.41|601.59|597.59|601.67|597.67|601.37|597.37|14
1623352060000|2021-06-10 19:07:40|601.6|597.6|601.54|597.54|601.63|597.63|601.53|597.53|18
1623352070000|2021-06-10 19:07:50|601.58|597.58|601.48|597.48|601.58|597.58|601.48|597.48|15
1623352080000|2021-06-10 19:08:00|601.5|597.5|601.49|597.49|601.51|597.51|601.48|597.48|14
1623352090000|2021-06-10 19:08:10|601.51|597.51|601.6|597.6|601.63|597.63|601.5|597.5|8
1623352100000|2021-06-10 19:08:20|601.61|597.61|601.61|597.61|601.61|597.61|601.6|597.6|7
1623352110000|2021-06-10 19:08:30|601.6|597.6|601.48|597.48|601.61|597.61|601.48|597.48|16
1623352120000|2021-06-10 19:08:40|601.47|597.47|601.44|597.44|601.48|597.48|601.44|597.44|11
1623352130000|2021-06-10 19:08:50|601.45|597.45|601.43|597.43|601.45|597.45|601.43|597.43|9
1623352140000|2021-06-10 19:09:00|601.42|597.42|601.12|597.12|601.42|597.42|601.07|597.07|20
1623352150000|2021-06-10 19:09:10|601.11|597.11|601.46|597.46|601.46|597.46|601.1|597.1|23
1623352160000|2021-06-10 19:09:20|601.54|597.54|601.91|597.91|601.91|597.91|601.53|597.53|18
1623352170000|2021-06-10 19:09:30|601.97|597.97|602.09|598.09|602.1|598.1|601.93|597.93|16
1623352180000|2021-06-10 19:09:40|602.03|598.03|601.98|597.98|602.11|598.11|601.97|597.97|21
1623352190000|2021-06-10 19:09:50|601.97|597.97|601.92|597.92|601.97|597.97|601.92|597.92|17
1623352200000|2021-06-10 19:10:00|601.93|597.93|602.56|598.56|602.56|598.56|601.93|597.93|25
1623352210000|2021-06-10 19:10:10|602.57|598.57|602.34|598.34|602.64|598.64|602.33|598.33|17
1623352220000|2021-06-10 19:10:20|602.32|598.32|602.22|598.22|602.35|598.35|602.04|598.04|19
1623352230000|2021-06-10 19:10:30|602.2|598.2|602.04|598.04|602.22|598.22|602.04|598.04|20
1623352240000|2021-06-10 19:10:40|602.02|598.02|601.9|597.9|602.02|598.02|601.9|597.9|12
1623352250000|2021-06-10 19:10:50|601.91|597.91|601.37|597.37|601.91|597.91|601.36|597.36|28
1623352260000|2021-06-10 19:11:00|601.36|597.36|600.72|596.72|601.36|597.36|600.72|596.72|21
1623352270000|2021-06-10 19:11:10|600.71|596.71|600.61|596.61|600.71|596.71|600.38|596.38|24
1623352280000|2021-06-10 19:11:20|600.62|596.62|600.26|596.26|600.68|596.68|600.24|596.24|25
1623352290000|2021-06-10 19:11:30|600.27|596.27|600.05|596.05|600.28|596.28|600.05|596.05|24
1623352300000|2021-06-10 19:11:40|600.06|596.06|599.89|595.89|600.06|596.06|599.88|595.88|25
1623352310000|2021-06-10 19:11:50|599.91|595.91|599.81|595.81|599.91|595.91|599.81|595.81|13
1623352320000|2021-06-10 19:12:00|599.78|595.78|599.47|595.47|599.83|595.83|599.47|595.47|22
1623352330000|2021-06-10 19:12:10|599.41|595.41|599.55|595.55|599.73|595.73|599.37|595.37|21
1623352340000|2021-06-10 19:12:20|599.57|595.57|599.89|595.89|599.89|595.89|599.57|595.57|24
1623352350000|2021-06-10 19:12:30|599.9|595.9|600.15|596.15|600.24|596.24|599.83|595.83|21
1623352360000|2021-06-10 19:12:40|600.12|596.12|599.8|595.8|600.22|596.22|599.57|595.57|32
1623352370000|2021-06-10 19:12:50|599.78|595.78|599.77|595.77|599.83|595.83|599.74|595.74|30
1623352380000|2021-06-10 19:13:00|599.73|595.73|599.56|595.56|599.73|595.73|599.54|595.54|21
1623352390000|2021-06-10 19:13:10|599.58|595.58|600.06|596.06|600.09|596.09|599.58|595.58|22
1623352400000|2021-06-10 19:13:20|600.07|596.07|599.92|595.92|600.11|596.11|599.89|595.89|14
1623352410000|2021-06-10 19:13:30|599.89|595.89|600.09|596.09|600.09|596.09|599.87|595.87|25
1623352420000|2021-06-10 19:13:40|600.1|596.1|599.97|595.97|600.15|596.15|599.97|595.97|20
1623352430000|2021-06-10 19:13:50|600|596|600.46|596.46|600.46|596.46|600|596|16
1623352440000|2021-06-10 19:14:00|600.45|596.45|600.72|596.72|600.72|596.72|600.45|596.45|16
1623352450000|2021-06-10 19:14:10|600.69|596.69|600.54|596.54|600.81|596.81|600.54|596.54|22
1623352460000|2021-06-10 19:14:20|600.51|596.51|600.39|596.39|600.51|596.51|600.39|596.39|19
1623352470000|2021-06-10 19:14:30|600.41|596.41|600.48|596.48|600.54|596.54|600.41|596.41|15
1623352480000|2021-06-10 19:14:40|600.44|596.44|600.73|596.73|600.8|596.8|600.44|596.44|27
1623352490000|2021-06-10 19:14:50|600.78|596.78|600.76|596.76|600.89|596.89|600.63|596.63|25
1623352500000|2021-06-10 19:15:00|600.65|596.65|600.67|596.67|600.72|596.72|600.61|596.61|23
1623352510000|2021-06-10 19:15:10|600.7|596.7|600.32|596.32|600.7|596.7|600.32|596.32|14
1623352520000|2021-06-10 19:15:20|600.29|596.29|600.21|596.21|600.35|596.35|600.18|596.18|30
1623352530000|2021-06-10 19:15:30|600.22|596.22|600.01|596.01|600.28|596.28|599.99|595.99|26
1623352540000|2021-06-10 19:15:40|599.97|595.97|600.06|596.06|600.06|596.06|599.93|595.93|28
1623352550000|2021-06-10 19:15:50|600.07|596.07|599.99|595.99|600.2|596.2|599.99|595.99|28
1623352560000|2021-06-10 19:16:00|600|596|600.12|596.12|600.22|596.22|600|596|29
1623352570000|2021-06-10 19:16:10|600.1|596.1|599.98|595.98|600.14|596.14|599.97|595.97|21
1623352580000|2021-06-10 19:16:20|599.99|595.99|599.87|595.87|599.99|595.99|599.87|595.87|16
1623352590000|2021-06-10 19:16:30|599.88|595.88|599.63|595.63|599.9|595.9|599.63|595.63|18
1623352600000|2021-06-10 19:16:40|599.64|595.64|599.55|595.55|599.64|595.64|599.5|595.5|13
1623352610000|2021-06-10 19:16:50|599.62|595.62|599.59|595.59|599.69|595.69|599.59|595.59|29
1623352620000|2021-06-10 19:17:00|599.6|595.6|599.48|595.48|599.64|595.64|599.42|595.42|21
1623352630000|2021-06-10 19:17:10|599.47|595.47|599.5|595.5|599.54|595.54|599.45|595.45|26
1623352640000|2021-06-10 19:17:20|599.51|595.51|599.45|595.45|599.54|595.54|599.44|595.44|25
1623352650000|2021-06-10 19:17:30|599.47|595.47|599.3|595.3|599.47|595.47|599.3|595.3|10
1623352660000|2021-06-10 19:17:40|599.28|595.28|599.04|595.04|599.28|595.28|599.04|595.04|14
1623352670000|2021-06-10 19:17:50|599.05|595.05|599.13|595.13|599.15|595.15|598.94|594.94|20
1623352680000|2021-06-10 19:18:00|599.1|595.1|599.65|595.65|599.65|595.65|599.1|595.1|31
1623352690000|2021-06-10 19:18:10|599.64|595.64|599.56|595.56|599.66|595.66|599.56|595.56|24
1623352700000|2021-06-10 19:18:20|599.54|595.54|599.48|595.48|599.54|595.54|599.47|595.47|23
1623352710000|2021-06-10 19:18:30|599.47|595.47|599.31|595.31|599.5|595.5|599.3|595.3|17
1623352720000|2021-06-10 19:18:40|599.27|595.27|599.13|595.13|599.27|595.27|599.09|595.09|21
1623352730000|2021-06-10 19:18:50|599.14|595.14|599.11|595.11|599.15|595.15|599.08|595.08|24
1623352740000|2021-06-10 19:19:00|599.12|595.12|598.89|594.89|599.14|595.14|598.89|594.89|21
1623352750000|2021-06-10 19:19:10|598.9|594.9|598.79|594.79|598.94|594.94|598.79|594.79|18
1623352760000|2021-06-10 19:19:20|598.8|594.8|598.52|594.52|598.81|594.81|598.51|594.51|20
1623352770000|2021-06-10 19:19:30|598.58|594.58|598.49|594.49|598.67|594.67|598.49|594.49|22
1623352780000|2021-06-10 19:19:40|598.45|594.45|598.52|594.52|598.52|594.52|598.43|594.43|21
1623352790000|2021-06-10 19:19:50|598.53|594.53|598.59|594.59|598.59|594.59|598.53|594.53|17
1623352800000|2021-06-10 19:20:00|598.58|594.58|598.42|594.42|598.59|594.59|598.41|594.41|25
1623352810000|2021-06-10 19:20:10|598.43|594.43|598.29|594.29|598.43|594.43|598.29|594.29|15
1623352820000|2021-06-10 19:20:20|598.28|594.28|598.34|594.34|598.4|594.4|598.28|594.28|16
1623352830000|2021-06-10 19:20:30|598.38|594.38|598.46|594.46|598.49|594.49|598.34|594.34|18
1623352840000|2021-06-10 19:20:40|598.51|594.51|598.52|594.52|598.52|594.52|598.49|594.49|8
1623352850000|2021-06-10 19:20:50|598.59|594.59|598.62|594.62|598.63|594.63|598.57|594.57|8
1623352860000|2021-06-10 19:21:00|598.6|594.6|599.2|595.2|599.36|595.36|598.6|594.6|30
1623352870000|2021-06-10 19:21:10|599.21|595.21|599.35|595.35|599.35|595.35|599.06|595.06|32
1623352880000|2021-06-10 19:21:20|599.32|595.32|599.05|595.05|599.32|595.32|598.94|594.94|27
1623352890000|2021-06-10 19:21:30|599.06|595.06|598.57|594.57|599.06|595.06|598.57|594.57|25
1623352900000|2021-06-10 19:21:40|598.61|594.61|598.54|594.54|598.61|594.61|598.47|594.47|22
1623352910000|2021-06-10 19:21:50|598.55|594.55|598.44|594.44|598.56|594.56|598.4|594.4|22
1623352920000|2021-06-10 19:22:00|598.45|594.45|598.64|594.64|598.64|594.64|598.44|594.44|25
1623352930000|2021-06-10 19:22:10|598.66|594.66|598.58|594.58|598.74|594.74|598.55|594.55|25
1623352940000|2021-06-10 19:22:20|598.61|594.61|598.44|594.44|598.65|594.65|598.37|594.37|25
1623352950000|2021-06-10 19:22:30|598.34|594.34|598.3|594.3|598.34|594.34|598.28|594.28|14
1623352960000|2021-06-10 19:22:40|598.32|594.32|598.33|594.33|598.35|594.35|598.29|594.29|11
1623352970000|2021-06-10 19:22:50|598.32|594.32|598.38|594.38|598.44|594.44|598.3|594.3|23
1623352980000|2021-06-10 19:23:00|598.39|594.39|598.07|594.07|598.44|594.44|598.07|594.07|28
1623352990000|2021-06-10 19:23:10|598.01|594.01|598.22|594.22|598.24|594.24|597.93|593.93|27
1623353000000|2021-06-10 19:23:20|598.21|594.21|598.24|594.24|598.3|594.3|598.13|594.13|23
1623353010000|2021-06-10 19:23:30|598.31|594.31|598.1|594.1|598.31|594.31|598.05|594.05|23
1623353020000|2021-06-10 19:23:40|598.11|594.11|598.32|594.32|598.35|594.35|598.08|594.08|29
1623353030000|2021-06-10 19:23:50|598.37|594.37|598.83|594.83|598.92|594.92|598.37|594.37|27
1623353040000|2021-06-10 19:24:00|598.92|594.92|598.81|594.81|598.93|594.93|598.8|594.8|23
1623353050000|2021-06-10 19:24:10|598.8|594.8|599.12|595.12|599.16|595.16|598.8|594.8|21
1623353060000|2021-06-10 19:24:20|599.16|595.16|599.16|595.16|599.22|595.22|599.1|595.1|26
1623353070000|2021-06-10 19:24:30|599.15|595.15|599.1|595.1|599.16|595.16|599.1|595.1|12
1623353080000|2021-06-10 19:24:40|599.15|595.15|599.16|595.16|599.19|595.19|599.12|595.12|13
1623353090000|2021-06-10 19:24:50|599.15|595.15|598.96|594.96|599.15|595.15|598.88|594.88|22
1623353100000|2021-06-10 19:25:00|598.95|594.95|598.71|594.71|598.99|594.99|598.71|594.71|25
1623353110000|2021-06-10 19:25:10|598.72|594.72|598.75|594.75|598.87|594.87|598.71|594.71|25
1623353120000|2021-06-10 19:25:20|598.73|594.73|598.67|594.67|598.77|594.77|598.67|594.67|17
1623353130000|2021-06-10 19:25:30|598.66|594.66|598.81|594.81|598.98|594.98|598.65|594.65|23
1623353140000|2021-06-10 19:25:40|598.98|594.98|598.78|594.78|598.98|594.98|598.69|594.69|26
1623353150000|2021-06-10 19:25:50|598.81|594.81|598.99|594.99|599.09|595.09|598.79|594.79|31
1623353160000|2021-06-10 19:26:00|598.84|594.84|598.64|594.64|598.84|594.84|598.62|594.62|19
1623353170000|2021-06-10 19:26:10|598.66|594.66|598.7|594.7|598.71|594.71|598.65|594.65|14
1623353180000|2021-06-10 19:26:20|598.74|594.74|598.72|594.72|598.75|594.75|598.71|594.71|14
1623353190000|2021-06-10 19:26:30|598.71|594.71|598.65|594.65|598.71|594.71|598.56|594.56|10
1623353200000|2021-06-10 19:26:40|598.63|594.63|598.68|594.68|598.72|594.72|598.63|594.63|14
1623353210000|2021-06-10 19:26:50|598.67|594.67|598.28|594.28|598.67|594.67|598.18|594.18|28
1623353220000|2021-06-10 19:27:00|598.29|594.29|598.15|594.15|598.35|594.35|598.12|594.12|17
1623353230000|2021-06-10 19:27:10|598.11|594.11|598.13|594.13|598.19|594.19|598.11|594.11|18
1623353240000|2021-06-10 19:27:20|598.12|594.12|598.11|594.11|598.15|594.15|598.1|594.1|14
1623353250000|2021-06-10 19:27:30|598.1|594.1|598.13|594.13|598.13|594.13|598.06|594.06|15
1623353260000|2021-06-10 19:27:40|598.14|594.14|598.31|594.31|598.34|594.34|598.12|594.12|22
1623353270000|2021-06-10 19:27:50|598.32|594.32|598.13|594.13|598.33|594.33|598.07|594.07|21
1623353280000|2021-06-10 19:28:00|598.12|594.12|598.14|594.14|598.15|594.15|598.09|594.09|21
1623353290000|2021-06-10 19:28:10|598.15|594.15|598.14|594.14|598.16|594.16|598.11|594.11|17
1623353300000|2021-06-10 19:28:20|598.13|594.13|598.18|594.18|598.18|594.18|598.13|594.13|14
1623353310000|2021-06-10 19:28:30|598.16|594.16|598.16|594.16|598.22|594.22|598.08|594.08|16
1623353320000|2021-06-10 19:28:40|598.19|594.19|598.16|594.16|598.19|594.19|598.15|594.15|12
1623353330000|2021-06-10 19:28:50|598.18|594.18|598.12|594.12|598.19|594.19|598.12|594.12|10
1623353340000|2021-06-10 19:29:00|597.98|593.98|597.77|593.77|598.1|594.1|597.77|593.77|22
1623353350000|2021-06-10 19:29:10|597.71|593.71|597.81|593.81|597.82|593.82|597.7|593.7|14
1623353360000|2021-06-10 19:29:20|597.8|593.8|597.87|593.87|598|594|597.71|593.71|22
1623353370000|2021-06-10 19:29:30|597.88|593.88|597.87|593.87|597.92|593.92|597.86|593.86|18
1623353380000|2021-06-10 19:29:40|597.88|593.88|597.96|593.96|598.07|594.07|597.88|593.88|24
1623353390000|2021-06-10 19:29:50|597.99|593.99|598.6|594.6|598.64|594.64|597.97|593.97|22
1623353400000|2021-06-10 19:30:00|598.59|594.59|598.86|594.86|598.86|594.86|598.47|594.47|28
1623353410000|2021-06-10 19:30:10|598.85|594.85|599.36|595.36|599.41|595.41|598.85|594.85|21
1623353420000|2021-06-10 19:30:20|599.31|595.31|600.45|596.45|600.47|596.47|599.26|595.26|30
1623353430000|2021-06-10 19:30:30|600.52|596.52|599.93|595.93|600.52|596.52|599.7|595.7|32
1623353440000|2021-06-10 19:30:40|599.9|595.9|599.63|595.63|599.97|595.97|599.31|595.31|23
1623353450000|2021-06-10 19:30:50|599.64|595.64|599.07|595.07|599.68|595.68|599.07|595.07|22
1623353460000|2021-06-10 19:31:00|599.19|595.19|598.56|594.56|599.22|595.22|598.56|594.56|31
1623353470000|2021-06-10 19:31:10|598.52|594.52|598.42|594.42|598.57|594.57|598.4|594.4|24
1623353480000|2021-06-10 19:31:20|598.43|594.43|598.56|594.56|598.61|594.61|598.41|594.41|30
1623353490000|2021-06-10 19:31:30|598.55|594.55|598.74|594.74|598.89|594.89|598.54|594.54|24
1623353500000|2021-06-10 19:31:40|598.71|594.71|598.77|594.77|598.79|594.79|598.61|594.61|18
1623353510000|2021-06-10 19:31:50|598.78|594.78|599.2|595.2|599.2|595.2|598.78|594.78|16
1623353520000|2021-06-10 19:32:00|599.21|595.21|599.42|595.42|599.42|595.42|599.21|595.21|21
1623353530000|2021-06-10 19:32:10|599.41|595.41|599.58|595.58|599.58|595.58|599.31|595.31|26
1623353540000|2021-06-10 19:32:20|599.41|595.41|599.76|595.76|600.04|596.04|599.4|595.4|18
1623353550000|2021-06-10 19:32:30|599.83|595.83|600.11|596.11|600.12|596.12|599.27|595.27|26
1623353560000|2021-06-10 19:32:40|600.12|596.12|600.64|596.64|600.7|596.7|600.12|596.12|26
1623353570000|2021-06-10 19:32:50|600.6|596.6|601.19|597.19|601.3|597.3|600.6|596.6|28
1623353580000|2021-06-10 19:33:00|601.31|597.31|601.19|597.19|601.37|597.37|601.1|597.1|31
1623353590000|2021-06-10 19:33:10|601.2|597.2|601.37|597.37|601.37|597.37|601.08|597.08|24
1623353600000|2021-06-10 19:33:20|601.34|597.34|601.76|597.76|601.76|597.76|601.34|597.34|33
1623353610000|2021-06-10 19:33:30|601.77|597.77|602.04|598.04|602.04|598.04|601.59|597.59|27
1623353620000|2021-06-10 19:33:40|602.05|598.05|602.04|598.04|602.12|598.12|601.87|597.87|30
1623353630000|2021-06-10 19:33:50|601.99|597.99|602.17|598.17|602.23|598.23|601.94|597.94|27
1623353640000|2021-06-10 19:34:00|602.15|598.15|601.84|597.84|602.18|598.18|601.84|597.84|25
1623353650000|2021-06-10 19:34:10|601.9|597.9|602.04|598.04|602.04|598.04|601.82|597.82|25
1623353660000|2021-06-10 19:34:20|602.01|598.01|602.06|598.06|602.25|598.25|602|598|23
1623353670000|2021-06-10 19:34:30|602.07|598.07|602.12|598.12|602.26|598.26|602.07|598.07|20
1623353680000|2021-06-10 19:34:40|602.03|598.03|602.14|598.14|602.36|598.36|602.03|598.03|30
1623353690000|2021-06-10 19:34:50|602.16|598.16|601.86|597.86|602.16|598.16|601.77|597.77|30
1623353700000|2021-06-10 19:35:00|601.87|597.87|602.13|598.13|602.21|598.21|601.87|597.87|14
1623353710000|2021-06-10 19:35:10|602.14|598.14|602.57|598.57|602.57|598.57|602.14|598.14|23
1623353720000|2021-06-10 19:35:20|602.56|598.56|602.68|598.68|602.68|598.68|602.56|598.56|16
1623353730000|2021-06-10 19:35:30|602.66|598.66|602.68|598.68|602.83|598.83|602.63|598.63|23
1623353740000|2021-06-10 19:35:40|602.67|598.67|602.6|598.6|602.67|598.67|602.55|598.55|20
1623353750000|2021-06-10 19:35:50|602.65|598.65|602.93|598.93|602.93|598.93|602.56|598.56|23
1623353760000|2021-06-10 19:36:00|602.95|598.95|603.02|599.02|603.02|599.02|602.73|598.73|11
1623353770000|2021-06-10 19:36:10|603|599|602.47|598.47|603|599|602.44|598.44|25
1623353780000|2021-06-10 19:36:20|602.5|598.5|602.5|598.5|602.53|598.53|602.37|598.37|13
1623353790000|2021-06-10 19:36:30|602.46|598.46|602.62|598.62|602.65|598.65|602.46|598.46|21
1623353800000|2021-06-10 19:36:40|602.6|598.6|602.76|598.76|602.76|598.76|602.6|598.6|10
1623353810000|2021-06-10 19:36:50|602.82|598.82|602.73|598.73|602.82|598.82|602.71|598.71|9
1623353820000|2021-06-10 19:37:00|602.7|598.7|602.73|598.73|602.73|598.73|602.7|598.7|14
1623353830000|2021-06-10 19:37:10|602.7|598.7|602.83|598.83|602.9|598.9|602.7|598.7|18
1623353840000|2021-06-10 19:37:20|602.84|598.84|602.77|598.77|602.91|598.91|602.72|598.72|24
1623353850000|2021-06-10 19:37:30|602.78|598.78|603.02|599.02|603.03|599.03|602.73|598.73|21
1623353860000|2021-06-10 19:37:40|602.98|598.98|603.01|599.01|603.02|599.02|602.98|598.98|3
1623353870000|2021-06-10 19:37:50|602.97|598.97|603.04|599.04|603.06|599.06|602.97|598.97|15
1623353880000|2021-06-10 19:38:00|603.05|599.05|603.25|599.25|603.31|599.31|603.05|599.05|28
1623353890000|2021-06-10 19:38:10|603.31|599.31|603.33|599.33|603.38|599.38|603.25|599.25|27
1623353900000|2021-06-10 19:38:20|603.27|599.27|603.51|599.51|603.51|599.51|603.27|599.27|14
1623353910000|2021-06-10 19:38:30|603.53|599.53|603.49|599.49|603.53|599.53|603.45|599.45|19
1623353920000|2021-06-10 19:38:40|603.47|599.47|603.4|599.4|603.49|599.49|603.33|599.33|25
1623353930000|2021-06-10 19:38:50|603.41|599.41|603.41|599.41|603.43|599.43|603.4|599.4|13
1623353940000|2021-06-10 19:39:00|603.4|599.4|603.69|599.69|603.69|599.69|603.4|599.4|14
1623353950000|2021-06-10 19:39:10|603.7|599.7|604.02|600.02|604.02|600.02|603.62|599.62|14
1623353960000|2021-06-10 19:39:20|604.05|600.05|603.78|599.78|604.07|600.07|603.73|599.73|18
1623353970000|2021-06-10 19:39:30|603.79|599.79|603.92|599.92|603.92|599.92|603.78|599.78|18
1623353980000|2021-06-10 19:39:40|603.93|599.93|603.92|599.92|603.93|599.93|603.86|599.86|12
1623353990000|2021-06-10 19:39:50|603.9|599.9|603.57|599.57|603.9|599.9|603.55|599.55|19
1623354000000|2021-06-10 19:40:00|603.55|599.55|603.21|599.21|603.58|599.58|603.18|599.18|31
1623354010000|2021-06-10 19:40:10|603.2|599.2|602.97|598.97|603.22|599.22|602.97|598.97|27
1623354020000|2021-06-10 19:40:20|603.01|599.01|602.99|598.99|603.01|599.01|602.94|598.94|20
1623354030000|2021-06-10 19:40:30|602.98|598.98|603.07|599.07|603.07|599.07|602.88|598.88|25
1623354040000|2021-06-10 19:40:40|603.11|599.11|603.04|599.04|603.26|599.26|603.04|599.04|9
1623354050000|2021-06-10 19:40:50|603.17|599.17|603.65|599.65|603.69|599.69|603.17|599.17|24
1623354060000|2021-06-10 19:41:00|603.63|599.63|603.65|599.65|603.74|599.74|603.59|599.59|24
1623354070000|2021-06-10 19:41:10|603.66|599.66|603.59|599.59|603.71|599.71|603.49|599.49|21
1623354080000|2021-06-10 19:41:20|603.6|599.6|603.35|599.35|603.65|599.65|603.28|599.28|17
1623354090000|2021-06-10 19:41:30|603.37|599.37|602.99|598.99|603.37|599.37|602.97|598.97|24
1623354100000|2021-06-10 19:41:40|602.96|598.96|602.75|598.75|602.96|598.96|602.74|598.74|22
1623354110000|2021-06-10 19:41:50|602.76|598.76|602.67|598.67|602.76|598.76|602.67|598.67|20
1623354120000|2021-06-10 19:42:00|602.68|598.68|602.73|598.73|602.73|598.73|602.62|598.62|23
1623354130000|2021-06-10 19:42:10|602.75|598.75|602.95|598.95|602.95|598.95|602.65|598.65|15
1623354140000|2021-06-10 19:42:20|602.94|598.94|602.98|598.98|603|599|602.92|598.92|20
1623354150000|2021-06-10 19:42:30|603|599|602.96|598.96|603.1|599.1|602.94|598.94|29
1623354160000|2021-06-10 19:42:40|602.95|598.95|602.67|598.67|602.96|598.96|602.67|598.67|17
1623354170000|2021-06-10 19:42:50|602.68|598.68|602.67|598.67|602.69|598.69|602.65|598.65|10
1623354180000|2021-06-10 19:43:00|602.68|598.68|602.69|598.69|602.78|598.78|602.68|598.68|17
1623354190000|2021-06-10 19:43:10|602.7|598.7|602.43|598.43|602.7|598.7|602.4|598.4|23
1623354200000|2021-06-10 19:43:20|602.42|598.42|602.51|598.51|602.52|598.52|602.42|598.42|17
1623354210000|2021-06-10 19:43:30|602.54|598.54|602.3|598.3|602.54|598.54|602.25|598.25|15
1623354220000|2021-06-10 19:43:40|602.31|598.31|602.39|598.39|602.39|598.39|602.28|598.28|12
1623354230000|2021-06-10 19:43:50|602.41|598.41|602.41|598.41|602.42|598.42|602.4|598.4|9
1623354240000|2021-06-10 19:44:00|602.4|598.4|602.36|598.36|602.4|598.4|602.35|598.35|10
1623354250000|2021-06-10 19:44:10|602.32|598.32|602.39|598.39|602.41|598.41|602.32|598.32|12
1623354260000|2021-06-10 19:44:20|602.36|598.36|602.37|598.37|602.49|598.49|602.36|598.36|15
1623354270000|2021-06-10 19:44:30|602.39|598.39|602.41|598.41|602.42|598.42|602.38|598.38|9
1623354280000|2021-06-10 19:44:40|602.42|598.42|602.38|598.38|602.44|598.44|602.37|598.37|13
1623354290000|2021-06-10 19:44:50|602.37|598.37|602.31|598.31|602.41|598.41|602.28|598.28|13
1623354300000|2021-06-10 19:45:00|602.25|598.25|602.17|598.17|602.28|598.28|602.17|598.17|10
1623354310000|2021-06-10 19:45:10|602.02|598.02|601.2|597.2|602.02|598.02|601.2|597.2|30
1623354320000|2021-06-10 19:45:20|601.18|597.18|600.91|596.91|601.18|597.18|600.9|596.9|29
1623354330000|2021-06-10 19:45:30|600.98|596.98|600.71|596.71|600.98|596.98|600.66|596.66|28
1623354340000|2021-06-10 19:45:40|600.72|596.72|600.62|596.62|600.8|596.8|600.56|596.56|26
1623354350000|2021-06-10 19:45:50|600.59|596.59|600.97|596.97|600.97|596.97|600.52|596.52|27
1623354360000|2021-06-10 19:46:00|600.98|596.98|600.58|596.58|600.99|596.99|600.58|596.58|27
1623354370000|2021-06-10 19:46:10|600.57|596.57|601.12|597.12|601.12|597.12|600.54|596.54|24
1623354380000|2021-06-10 19:46:20|601.11|597.11|601.14|597.14|601.23|597.23|601.03|597.03|31
1623354390000|2021-06-10 19:46:30|601.15|597.15|601.1|597.1|601.17|597.17|601.08|597.08|22
1623354400000|2021-06-10 19:46:40|601.12|597.12|601.18|597.18|601.19|597.19|601.12|597.12|10
1623354410000|2021-06-10 19:46:50|601.19|597.19|601.31|597.31|601.43|597.43|601.19|597.19|30
1623354420000|2021-06-10 19:47:00|601.26|597.26|601.57|597.57|601.57|597.57|601.26|597.26|25
1623354430000|2021-06-10 19:47:10|601.58|597.58|601.88|597.88|601.89|597.89|601.58|597.58|23
1623354440000|2021-06-10 19:47:20|601.87|597.87|601.93|597.93|602.43|598.43|601.75|597.75|29
1623354450000|2021-06-10 19:47:30|601.92|597.92|602.46|598.46|602.51|598.51|601.92|597.92|15
1623354460000|2021-06-10 19:47:40|602.48|598.48|603.32|599.32|603.32|599.32|602.48|598.48|26
1623354470000|2021-06-10 19:47:50|603.49|599.49|603.8|599.8|603.81|599.81|603.41|599.41|24
1623354480000|2021-06-10 19:48:00|603.81|599.81|603.53|599.53|603.82|599.82|603.39|599.39|33
1623354490000|2021-06-10 19:48:10|603.51|599.51|603.53|599.53|603.65|599.65|603.44|599.44|25
1623354500000|2021-06-10 19:48:20|603.52|599.52|603.5|599.5|603.53|599.53|603.48|599.48|17
1623354510000|2021-06-10 19:48:30|603.55|599.55|603.4|599.4|603.55|599.55|603.39|599.39|20
1623354520000|2021-06-10 19:48:40|603.39|599.39|603.44|599.44|603.45|599.45|603.38|599.38|13
1623354530000|2021-06-10 19:48:50|603.45|599.45|603.39|599.39|603.45|599.45|603.38|599.38|16
1623354540000|2021-06-10 19:49:00|603.38|599.38|602.75|598.75|603.38|599.38|602.74|598.74|21
1623354550000|2021-06-10 19:49:10|602.74|598.74|602.68|598.68|602.74|598.74|602.57|598.57|25
1623354560000|2021-06-10 19:49:20|602.72|598.72|602.89|598.89|602.96|598.96|602.72|598.72|21
1623354570000|2021-06-10 19:49:30|602.84|598.84|603.18|599.18|603.22|599.22|602.83|598.83|30
1623354580000|2021-06-10 19:49:40|603.19|599.19|603.23|599.23|603.25|599.25|603.03|599.03|29
1623354590000|2021-06-10 19:49:50|603.3|599.3|602.95|598.95|603.37|599.37|602.95|598.95|28
1623354600000|2021-06-10 19:50:00|602.96|598.96|603.32|599.32|603.33|599.33|602.96|598.96|24
1623354610000|2021-06-10 19:50:10|603.33|599.33|603.1|599.1|603.42|599.42|603.1|599.1|23
1623354620000|2021-06-10 19:50:20|603.12|599.12|603.11|599.11|603.17|599.17|603.04|599.04|23
1623354630000|2021-06-10 19:50:30|603.09|599.09|603.19|599.19|603.21|599.21|603.07|599.07|26
1623354640000|2021-06-10 19:50:40|603.2|599.2|603.33|599.33|603.33|599.33|603.15|599.15|13
1623354650000|2021-06-10 19:50:50|603.31|599.31|603.41|599.41|603.42|599.42|603.31|599.31|10
1623354660000|2021-06-10 19:51:00|603.49|599.49|603.31|599.31|603.49|599.49|603.3|599.3|23
1623354670000|2021-06-10 19:51:10|603.32|599.32|603.35|599.35|603.38|599.38|603.26|599.26|16
1623354680000|2021-06-10 19:51:20|603.32|599.32|603.37|599.37|603.37|599.37|603.32|599.32|11
1623354690000|2021-06-10 19:51:30|603.46|599.46|603.11|599.11|603.47|599.47|603.09|599.09|18
1623354700000|2021-06-10 19:51:40|603.1|599.1|602.96|598.96|603.11|599.11|602.96|598.96|11
1623354710000|2021-06-10 19:51:50|602.97|598.97|602.93|598.93|602.97|598.97|602.93|598.93|13
1623354720000|2021-06-10 19:52:00|602.94|598.94|603.22|599.22|603.25|599.25|602.93|598.93|24
1623354730000|2021-06-10 19:52:10|603.21|599.21|602.98|598.98|603.24|599.24|602.97|598.97|23
1623354740000|2021-06-10 19:52:20|602.97|598.97|603.11|599.11|603.13|599.13|602.95|598.95|22
1623354750000|2021-06-10 19:52:30|603.12|599.12|603.35|599.35|603.35|599.35|603.12|599.12|15
1623354760000|2021-06-10 19:52:40|603.32|599.32|603.23|599.23|603.32|599.32|603.22|599.22|27
1623354770000|2021-06-10 19:52:50|603.28|599.28|603.26|599.26|603.32|599.32|603.23|599.23|17
1623354780000|2021-06-10 19:53:00|603.29|599.29|603.1|599.1|603.33|599.33|603.08|599.08|30
1623354790000|2021-06-10 19:53:10|603.12|599.12|603.16|599.16|603.34|599.34|603.12|599.12|22
1623354800000|2021-06-10 19:53:20|603.18|599.18|603.08|599.08|603.29|599.29|603.08|599.08|19
1623354810000|2021-06-10 19:53:30|603.12|599.12|603.21|599.21|603.21|599.21|603.09|599.09|16
1623354820000|2021-06-10 19:53:40|603.22|599.22|603.29|599.29|603.31|599.31|603.21|599.21|21
1623354830000|2021-06-10 19:53:50|603.32|599.32|603.13|599.13|603.49|599.49|603.13|599.13|25
1623354840000|2021-06-10 19:54:00|603.14|599.14|603.21|599.21|603.25|599.25|603.14|599.14|23
1623354850000|2021-06-10 19:54:10|603.23|599.23|603.41|599.41|603.41|599.41|603.23|599.23|16
1623354860000|2021-06-10 19:54:20|603.42|599.42|603.42|599.42|603.42|599.42|603.38|599.38|22
1623354870000|2021-06-10 19:54:30|603.44|599.44|603.38|599.38|603.44|599.44|603.38|599.38|21
1623354880000|2021-06-10 19:54:40|603.39|599.39|603.37|599.37|603.42|599.42|603.37|599.37|15
1623354890000|2021-06-10 19:54:50|603.36|599.36|603.53|599.53|603.7|599.7|603.36|599.36|23
1623354900000|2021-06-10 19:55:00|603.52|599.52|603.38|599.38|603.54|599.54|603.36|599.36|29
1623354910000|2021-06-10 19:55:10|603.35|599.35|603.09|599.09|603.35|599.35|603.09|599.09|25
1623354920000|2021-06-10 19:55:20|603.13|599.13|603.14|599.14|603.17|599.17|603.09|599.09|20
1623354930000|2021-06-10 19:55:30|603.13|599.13|603.14|599.14|603.26|599.26|603.08|599.08|23
1623354940000|2021-06-10 19:55:40|603.16|599.16|603.2|599.2|603.29|599.29|603.13|599.13|22
1623354950000|2021-06-10 19:55:50|603.15|599.15|602.79|598.79|603.15|599.15|602.79|598.79|17
1623354960000|2021-06-10 19:56:00|602.78|598.78|602.77|598.77|602.91|598.91|602.77|598.77|28
1623354970000|2021-06-10 19:56:10|602.69|598.69|602.61|598.61|602.69|598.69|602.6|598.6|12
1623354980000|2021-06-10 19:56:20|602.6|598.6|602.56|598.56|602.61|598.61|602.56|598.56|12
1623354990000|2021-06-10 19:56:30|602.55|598.55|602.51|598.51|602.55|598.55|602.49|598.49|8
1623355000000|2021-06-10 19:56:40|602.5|598.5|602.48|598.48|602.5|598.5|602.46|598.46|19
1623355010000|2021-06-10 19:56:50|602.32|598.32|602.31|598.31|602.33|598.33|602.3|598.3|12
1623355020000|2021-06-10 19:57:00|602.34|598.34|602.34|598.34|602.35|598.35|602.3|598.3|14
1623355030000|2021-06-10 19:57:10|602.33|598.33|602.34|598.34|602.34|598.34|602.29|598.29|17
1623355040000|2021-06-10 19:57:20|602.27|598.27|602.13|598.13|602.34|598.34|602.13|598.13|24
1623355050000|2021-06-10 19:57:30|602.14|598.14|601.83|597.83|602.18|598.18|601.83|597.83|25
1623355060000|2021-06-10 19:57:40|601.84|597.84|601.82|597.82|601.88|597.88|601.79|597.79|14
1623355070000|2021-06-10 19:57:50|601.81|597.81|601.57|597.57|601.86|597.86|601.57|597.57|24
1623355080000|2021-06-10 19:58:00|601.55|597.55|601.56|597.56|601.58|597.58|601.53|597.53|11
1623355090000|2021-06-10 19:58:10|601.55|597.55|601.54|597.54|601.7|597.7|601.53|597.53|21
1623355100000|2021-06-10 19:58:20|601.52|597.52|601.54|597.54|601.55|597.55|601.52|597.52|11
1623355110000|2021-06-10 19:58:30|601.55|597.55|601.09|597.09|601.55|597.55|601.06|597.06|19
1623355120000|2021-06-10 19:58:40|601.06|597.06|600.97|596.97|601.09|597.09|600.89|596.89|16
1623355130000|2021-06-10 19:58:50|600.99|596.99|601.02|597.02|601.04|597.04|600.99|596.99|14
1623355140000|2021-06-10 19:59:00|601|597|600.94|596.94|601.04|597.04|600.94|596.94|12
1623355150000|2021-06-10 19:59:10|600.99|596.99|601.03|597.03|601.04|597.04|600.97|596.97|8
1623355160000|2021-06-10 19:59:20|601.04|597.04|601.03|597.03|601.04|597.04|601.01|597.01|7
1623355170000|2021-06-10 19:59:30|601.02|597.02|601.02|597.02|601.03|597.03|601.02|597.02|5
1623355180000|2021-06-10 19:59:40|601.01|597.01|600.91|596.91|601.03|597.03|600.91|596.91|23
1623355190000|2021-06-10 19:59:50|600.9|596.9|600.89|596.89|600.91|596.91|600.84|596.84|12
1623355200000|2021-06-10 20:00:00|600.9|596.9|601.07|597.07|601.25|597.25|600.9|596.9|27
1623355210000|2021-06-10 20:00:10|601.06|597.06|600.44|596.44|601.07|597.07|600.44|596.44|21
1623355220000|2021-06-10 20:00:20|600.42|596.42|600.53|596.53|600.54|596.54|600.37|596.37|29
1623355230000|2021-06-10 20:00:30|600.5|596.5|600.41|596.41|600.52|596.52|600.41|596.41|13
1623355240000|2021-06-10 20:00:40|600.4|596.4|600.04|596.04|600.4|596.4|600.04|596.04|15
1623355250000|2021-06-10 20:00:50|600.02|596.02|599.72|595.72|600.04|596.04|599.71|595.71|16
1623355260000|2021-06-10 20:01:00|599.69|595.69|599.37|595.37|599.69|595.69|599.31|595.31|19
1623355270000|2021-06-10 20:01:10|599.36|595.36|599.19|595.19|599.36|595.36|599.18|595.18|6
1623355280000|2021-06-10 20:01:20|599.17|595.17|599.21|595.21|599.22|595.22|599.17|595.17|14
1623355290000|2021-06-10 20:01:30|599.27|595.27|599.48|595.48|599.48|595.48|599.27|595.27|22
1623355300000|2021-06-10 20:01:40|599.42|595.42|599.84|595.84|599.87|595.87|599.3|595.3|22
1623355310000|2021-06-10 20:01:50|599.83|595.83|599.93|595.93|599.93|595.93|599.78|595.78|17
1623355320000|2021-06-10 20:02:00|600.03|596.03|599.63|595.63|600.03|596.03|599.62|595.62|23
1623355330000|2021-06-10 20:02:10|599.6|595.6|598.93|594.93|599.72|595.72|598.93|594.93|25
1623355340000|2021-06-10 20:02:20|598.94|594.94|598.58|594.58|599.1|595.1|598.52|594.52|23
1623355350000|2021-06-10 20:02:30|598.51|594.51|597.88|593.88|598.58|594.58|597.88|593.88|22
1623355360000|2021-06-10 20:02:40|597.82|593.82|597.62|593.62|597.82|593.82|597.61|593.61|30
1623355370000|2021-06-10 20:02:50|597.63|593.63|597.59|593.59|597.66|593.66|597.59|593.59|21
1623355380000|2021-06-10 20:03:00|597.63|593.63|597.71|593.71|597.83|593.83|597.59|593.59|30
1623355390000|2021-06-10 20:03:10|597.65|593.65|597.6|593.6|597.67|593.67|597.6|593.6|17
1623355400000|2021-06-10 20:03:20|597.55|593.55|596.98|592.98|597.55|593.55|596.96|592.96|29
1623355410000|2021-06-10 20:03:30|596.82|592.82|596.2|592.2|596.82|592.82|596.2|592.2|30
1623355420000|2021-06-10 20:03:40|596.21|592.21|596|592|596.21|592.21|595.99|591.99|12
1623355430000|2021-06-10 20:03:50|596.01|592.01|596.15|592.15|596.52|592.52|596.01|592.01|28
1623355440000|2021-06-10 20:04:00|596.13|592.13|596.83|592.83|596.94|592.94|596.08|592.08|28
1623355450000|2021-06-10 20:04:10|596.81|592.81|596.52|592.52|596.92|592.92|596.42|592.42|29
1623355460000|2021-06-10 20:04:20|596.48|592.48|596.37|592.37|596.6|592.6|596.37|592.37|30
1623355470000|2021-06-10 20:04:30|596.38|592.38|596.18|592.18|596.41|592.41|596.04|592.04|24
1623355480000|2021-06-10 20:04:40|596.19|592.19|595.73|591.73|596.22|592.22|595.73|591.73|24
1623355490000|2021-06-10 20:04:50|595.75|591.75|594.95|590.95|595.75|591.75|594.92|590.92|21
1623355500000|2021-06-10 20:05:00|595.13|591.13|594.87|590.87|595.19|591.19|594.67|590.67|27
1623355510000|2021-06-10 20:05:10|594.86|590.86|595.43|591.43|595.43|591.43|594.83|590.83|23
1623355520000|2021-06-10 20:05:20|595.44|591.44|595.68|591.68|595.71|591.71|595.43|591.43|22
1623355530000|2021-06-10 20:05:30|595.66|591.66|595.64|591.64|595.68|591.68|595.57|591.57|27
1623355540000|2021-06-10 20:05:40|595.61|591.61|595.5|591.5|595.61|591.61|595.47|591.47|20
1623355550000|2021-06-10 20:05:50|595.49|591.49|595.44|591.44|595.53|591.53|595.44|591.44|19
1623355560000|2021-06-10 20:06:00|595.45|591.45|595.6|591.6|595.79|591.79|595.45|591.45|29
1623355570000|2021-06-10 20:06:10|595.66|591.66|595|591|595.66|591.66|595|591|19
1623355580000|2021-06-10 20:06:20|595.04|591.04|594.08|590.08|595.05|591.05|593.86|589.86|31
1623355590000|2021-06-10 20:06:30|594.07|590.07|593.94|589.94|594.07|590.07|593.92|589.92|19
1623355600000|2021-06-10 20:06:40|593.95|589.95|593.76|589.76|593.95|589.95|593.76|589.76|18
1623355610000|2021-06-10 20:06:50|593.77|589.77|593.77|589.77|593.82|589.82|593.7|589.7|19
1623355620000|2021-06-10 20:07:00|593.69|589.69|593.21|589.21|593.77|589.77|593.02|589.02|15
1623355630000|2021-06-10 20:07:10|593.22|589.22|594.01|590.01|594.04|590.04|593.22|589.22|27
1623355640000|2021-06-10 20:07:20|594.03|590.03|594.01|590.01|594.3|590.3|593.96|589.96|31
1623355650000|2021-06-10 20:07:30|594.13|590.13|594.15|590.15|594.24|590.24|594.1|590.1|18
1623355660000|2021-06-10 20:07:40|594.14|590.14|593.87|589.87|594.2|590.2|593.87|589.87|29
1623355670000|2021-06-10 20:07:50|593.88|589.88|594.08|590.08|594.13|590.13|593.87|589.87|19
1623355680000|2021-06-10 20:08:00|594.1|590.1|593.79|589.79|594.1|590.1|593.59|589.59|31
1623355690000|2021-06-10 20:08:10|593.68|589.68|593.01|589.01|593.68|589.68|593|589|33
1623355700000|2021-06-10 20:08:20|593.04|589.04|592.3|588.3|593.04|589.04|592.23|588.23|33
1623355710000|2021-06-10 20:08:30|592.29|588.29|593.28|589.28|593.3|589.3|592.29|588.29|35
1623355720000|2021-06-10 20:08:40|593.39|589.39|593.7|589.7|593.7|589.7|593|589|33
1623355730000|2021-06-10 20:08:50|593.67|589.67|593.69|589.69|593.82|589.82|593.65|589.65|30
1623355740000|2021-06-10 20:09:00|593.68|589.68|594.24|590.24|594.5|590.5|593.68|589.68|29
1623355750000|2021-06-10 20:09:10|594.28|590.28|594.82|590.82|595.04|591.04|593.84|589.84|27
1623355760000|2021-06-10 20:09:20|594.8|590.8|594.37|590.37|594.8|590.8|594.36|590.36|29
1623355770000|2021-06-10 20:09:30|594.36|590.36|594.21|590.21|594.36|590.36|594.17|590.17|25
1623355780000|2021-06-10 20:09:40|594.14|590.14|594.18|590.18|594.23|590.23|594.01|590.01|22
1623355790000|2021-06-10 20:09:50|594.19|590.19|593.99|589.99|594.19|590.19|593.99|589.99|18
1623355800000|2021-06-10 20:10:00|593.98|589.98|593.62|589.62|593.99|589.99|593.4|589.4|27
1623355810000|2021-06-10 20:10:10|593.63|589.63|593.12|589.12|593.87|589.87|593.12|589.12|29
1623355820000|2021-06-10 20:10:20|593.13|589.13|592.96|588.96|593.16|589.16|592.86|588.86|23
1623355830000|2021-06-10 20:10:30|592.98|588.98|593|589|593.07|589.07|592.88|588.88|25
1623355840000|2021-06-10 20:10:40|593.08|589.08|592.46|588.46|593.08|589.08|592.41|588.41|27
1623355850000|2021-06-10 20:10:50|592.4|588.4|592.8|588.8|593.29|589.29|592.4|588.4|31
1623355860000|2021-06-10 20:11:00|592.76|588.76|592.98|588.98|593.23|589.23|592.76|588.76|28
1623355870000|2021-06-10 20:11:10|593.08|589.08|593.55|589.55|593.75|589.75|593.08|589.08|34
1623355880000|2021-06-10 20:11:20|593.56|589.56|594.48|590.48|594.48|590.48|593.52|589.52|22
1623355890000|2021-06-10 20:11:30|594.55|590.55|594.55|590.55|594.58|590.58|594.48|590.48|20
1623355900000|2021-06-10 20:11:40|594.67|590.67|594.78|590.78|594.78|590.78|594.66|590.66|16
1623355910000|2021-06-10 20:11:50|594.79|590.79|594.5|590.5|594.89|590.89|594.49|590.49|26
1623355920000|2021-06-10 20:12:00|594.45|590.45|593.46|589.46|594.51|590.51|593.46|589.46|33
1623355930000|2021-06-10 20:12:10|593.35|589.35|593.37|589.37|593.47|589.47|593.23|589.23|23
1623355940000|2021-06-10 20:12:20|593.35|589.35|592.97|588.97|593.41|589.41|592.92|588.92|21
1623355950000|2021-06-10 20:12:30|592.96|588.96|593.02|589.02|593.03|589.03|592.91|588.91|24
1623355960000|2021-06-10 20:12:40|593.03|589.03|593.42|589.42|593.5|589.5|593.02|589.02|26
1623355970000|2021-06-10 20:12:50|593.45|589.45|593.28|589.28|593.7|589.7|593.24|589.24|35
1623355980000|2021-06-10 20:13:00|593.55|589.55|592.84|588.84|593.55|589.55|592.82|588.82|30
1623355990000|2021-06-10 20:13:10|592.85|588.85|592.75|588.75|592.86|588.86|592.71|588.71|19
1623356000000|2021-06-10 20:13:20|592.73|588.73|593.12|589.12|593.27|589.27|592.73|588.73|24
1623356010000|2021-06-10 20:13:30|593.14|589.14|593.34|589.34|593.41|589.41|593.11|589.11|31
1623356020000|2021-06-10 20:13:40|593.38|589.38|593.63|589.63|593.65|589.65|593.33|589.33|32
1623356030000|2021-06-10 20:13:50|593.66|589.66|593.63|589.63|593.73|589.73|593.61|589.61|27
1623356040000|2021-06-10 20:14:00|593.62|589.62|593.72|589.72|593.74|589.74|593.54|589.54|28
1623356050000|2021-06-10 20:14:10|593.68|589.68|593.26|589.26|593.69|589.69|593.26|589.26|30
1623356060000|2021-06-10 20:14:20|593.28|589.28|592.98|588.98|593.33|589.33|592.98|588.98|6
1623356070000|2021-06-10 20:14:30|592.97|588.97|592.93|588.93|593.04|589.04|592.81|588.81|28
1623356080000|2021-06-10 20:14:40|592.9|588.9|593.01|589.01|593.02|589.02|592.84|588.84|30
1623356090000|2021-06-10 20:14:50|592.95|588.95|593.46|589.46|593.5|589.5|592.95|588.95|34
1623356100000|2021-06-10 20:15:00|593.45|589.45|594.04|590.04|594.04|590.04|593.39|589.39|27
1623356110000|2021-06-10 20:15:10|594.03|590.03|594.12|590.12|594.12|590.12|593.99|589.99|22
1623356120000|2021-06-10 20:15:20|594.34|590.34|594.51|590.51|594.91|590.91|594.34|590.34|30
1623356130000|2021-06-10 20:15:30|594.52|590.52|594.01|590.01|594.52|590.52|593.94|589.94|28
1623356140000|2021-06-10 20:15:40|594.06|590.06|594.07|590.07|594.07|590.07|593.97|589.97|14
1623356150000|2021-06-10 20:15:50|593.98|589.98|593.54|589.54|594.07|590.07|593.54|589.54|24
1623356160000|2021-06-10 20:16:00|593.53|589.53|593.04|589.04|593.54|589.54|593|589|33
1623356170000|2021-06-10 20:16:10|593.05|589.05|593.1|589.1|593.33|589.33|592.84|588.84|23
1623356180000|2021-06-10 20:16:20|592.85|588.85|592.43|588.43|593.33|589.33|592.43|588.43|22
1623356190000|2021-06-10 20:16:30|592.24|588.24|591.57|587.57|592.5|588.5|591.57|587.57|26
1623356200000|2021-06-10 20:16:40|591.65|587.65|592.33|588.33|592.33|588.33|591.51|587.51|29
1623356210000|2021-06-10 20:16:50|592.27|588.27|593.04|589.04|593.11|589.11|592.23|588.23|32
1623356220000|2021-06-10 20:17:00|593.06|589.06|593.7|589.7|593.7|589.7|593|589|25
1623356230000|2021-06-10 20:17:10|593.68|589.68|593.76|589.76|593.83|589.83|593.68|589.68|26
1623356240000|2021-06-10 20:17:20|593.64|589.64|592.96|588.96|593.66|589.66|592.68|588.68|32
1623356250000|2021-06-10 20:17:30|593.01|589.01|592.68|588.68|593.01|589.01|592.25|588.25|31
1623356260000|2021-06-10 20:17:40|592.83|588.83|593|589|593.22|589.22|592.83|588.83|31
1623356270000|2021-06-10 20:17:50|592.99|588.99|593.68|589.68|593.7|589.7|592.99|588.99|34
1623356280000|2021-06-10 20:18:00|593.73|589.73|593.1|589.1|593.8|589.8|593.09|589.09|31
1623356290000|2021-06-10 20:18:10|593.2|589.2|594.2|590.2|594.2|590.2|593.07|589.07|34
1623356300000|2021-06-10 20:18:20|594.21|590.21|594.56|590.56|594.79|590.79|594.05|590.05|18
1623356310000|2021-06-10 20:18:30|594.55|590.55|594.44|590.44|594.77|590.77|594.29|590.29|29
1623356320000|2021-06-10 20:18:40|594.74|590.74|594.34|590.34|594.76|590.76|594.25|590.25|29
1623356330000|2021-06-10 20:18:50|594.37|590.37|594.47|590.47|594.47|590.47|594.24|590.24|26
1623356340000|2021-06-10 20:19:00|594.5|590.5|594.94|590.94|594.94|590.94|594.23|590.23|29
1623356350000|2021-06-10 20:19:10|594.92|590.92|594.63|590.63|595.2|591.2|594.63|590.63|27
1623356360000|2021-06-10 20:19:20|594.6|590.6|594.52|590.52|594.62|590.62|594.52|590.52|17
1623356370000|2021-06-10 20:19:30|594.53|590.53|594.85|590.85|594.89|590.89|594.53|590.53|24
1623356380000|2021-06-10 20:19:40|594.86|590.86|594.92|590.92|594.93|590.93|594.84|590.84|18
1623356390000|2021-06-10 20:19:50|594.91|590.91|594.99|590.99|595|591|594.89|590.89|15
1623356400000|2021-06-10 20:20:00|594.95|590.95|594.38|590.38|594.95|590.95|594.38|590.38|25
1623356410000|2021-06-10 20:20:10|594.33|590.33|594.31|590.31|594.36|590.36|594.23|590.23|18
1623356420000|2021-06-10 20:20:20|594.34|590.34|594.29|590.29|594.34|590.34|594.23|590.23|19
1623356430000|2021-06-10 20:20:30|594.3|590.3|594.19|590.19|594.3|590.3|594.15|590.15|13
1623356440000|2021-06-10 20:20:40|594.17|590.17|594.06|590.06|594.2|590.2|593.98|589.98|26
1623356450000|2021-06-10 20:20:50|594.12|590.12|594.32|590.32|594.33|590.33|594.08|590.08|26
1623356460000|2021-06-10 20:21:00|594.33|590.33|594.37|590.37|594.71|590.71|594.32|590.32|27
1623356470000|2021-06-10 20:21:10|594.31|590.31|594.7|590.7|594.72|590.72|594.31|590.31|13
1623356480000|2021-06-10 20:21:20|594.64|590.64|594.92|590.92|594.94|590.94|594.31|590.31|20
1623356490000|2021-06-10 20:21:30|594.94|590.94|595.17|591.17|595.18|591.18|594.84|590.84|17
1623356500000|2021-06-10 20:21:40|595.16|591.16|595.26|591.26|595.26|591.26|595.15|591.15|11
1623356510000|2021-06-10 20:21:50|595.3|591.3|595.84|591.84|595.84|591.84|595.21|591.21|20
1623356520000|2021-06-10 20:22:00|595.85|591.85|596.04|592.04|596.12|592.12|595.85|591.85|21
1623356530000|2021-06-10 20:22:10|596.1|592.1|595.45|591.45|596.13|592.13|595.45|591.45|26
1623356540000|2021-06-10 20:22:20|595.46|591.46|595.61|591.61|595.62|591.62|595.4|591.4|24
1623356550000|2021-06-10 20:22:30|595.68|591.68|595.69|591.69|595.69|591.69|595.56|591.56|19
1623356560000|2021-06-10 20:22:40|595.71|591.71|595.85|591.85|595.88|591.88|595.64|591.64|20
1623356570000|2021-06-10 20:22:50|595.84|591.84|595.86|591.86|595.86|591.86|595.68|591.68|11
1623356580000|2021-06-10 20:23:00|595.85|591.85|595.72|591.72|595.86|591.86|595.69|591.69|13
1623356590000|2021-06-10 20:23:10|595.73|591.73|596.09|592.09|596.14|592.14|595.72|591.72|27
1623356600000|2021-06-10 20:23:20|596.1|592.1|596.42|592.42|596.42|592.42|596.1|592.1|22
1623356610000|2021-06-10 20:23:30|596.43|592.43|596.71|592.71|596.81|592.81|596.43|592.43|18
1623356620000|2021-06-10 20:23:40|596.69|592.69|596.7|592.7|596.7|592.7|596.59|592.59|19
1623356630000|2021-06-10 20:23:50|596.71|592.71|596.91|592.91|596.91|592.91|596.71|592.71|8
1623356640000|2021-06-10 20:24:00|596.86|592.86|596.67|592.67|596.86|592.86|596.61|592.61|21
1623356650000|2021-06-10 20:24:10|596.71|592.71|596.57|592.57|596.75|592.75|596.52|592.52|20
1623356660000|2021-06-10 20:24:20|596.5|592.5|596.29|592.29|596.5|592.5|596.22|592.22|5
1623356670000|2021-06-10 20:24:30|596.35|592.35|596.56|592.56|596.56|592.56|596.35|592.35|12
1623356680000|2021-06-10 20:24:40|596.55|592.55|597.01|593.01|597.2|593.2|596.55|592.55|30
1623356690000|2021-06-10 20:24:50|597.03|593.03|597.56|593.56|597.56|593.56|596.8|592.8|12
1623356700000|2021-06-10 20:25:00|597.64|593.64|597.72|593.72|597.73|593.73|597.57|593.57|11
1623356710000|2021-06-10 20:25:10|597.82|593.82|597.75|593.75|598.02|594.02|597.75|593.75|28
1623356720000|2021-06-10 20:25:20|597.6|593.6|597.42|593.42|597.74|593.74|597.41|593.41|27
1623356730000|2021-06-10 20:25:30|597.35|593.35|597.43|593.43|597.55|593.55|597.34|593.34|26
1623356740000|2021-06-10 20:25:40|597.44|593.44|597.48|593.48|597.48|593.48|597.42|593.42|18
1623356750000|2021-06-10 20:25:50|597.45|593.45|596.43|592.43|597.45|593.45|596.39|592.39|29
1623356760000|2021-06-10 20:26:00|596.01|592.01|596.25|592.25|596.44|592.44|596.01|592.01|19
1623356770000|2021-06-10 20:26:10|596.26|592.26|595.68|591.68|596.26|592.26|595.4|591.4|29
1623356780000|2021-06-10 20:26:20|595.67|591.67|596.3|592.3|596.36|592.36|595.67|591.67|27
1623356790000|2021-06-10 20:26:30|596.22|592.22|595.98|591.98|596.26|592.26|595.9|591.9|25
1623356800000|2021-06-10 20:26:40|595.97|591.97|596.03|592.03|596.07|592.07|595.67|591.67|34
1623356810000|2021-06-10 20:26:50|596.04|592.04|596.27|592.27|596.27|592.27|596.03|592.03|26
1623356820000|2021-06-10 20:27:00|596.26|592.26|596.23|592.23|596.38|592.38|596.22|592.22|24
1623356830000|2021-06-10 20:27:10|596.24|592.24|596.42|592.42|596.49|592.49|596.17|592.17|26
1623356840000|2021-06-10 20:27:20|596.44|592.44|596.72|592.72|596.89|592.89|596.44|592.44|23
1623356850000|2021-06-10 20:27:30|596.73|592.73|596.92|592.92|596.95|592.95|596.73|592.73|22
1623356860000|2021-06-10 20:27:40|596.91|592.91|596.78|592.78|597|593|596.63|592.63|23
1623356870000|2021-06-10 20:27:50|596.75|592.75|596.84|592.84|596.87|592.87|596.7|592.7|19
1623356880000|2021-06-10 20:28:00|596.85|592.85|596.44|592.44|596.86|592.86|596.41|592.41|23
1623356890000|2021-06-10 20:28:10|596.3|592.3|596.33|592.33|596.35|592.35|596.3|592.3|9
1623356900000|2021-06-10 20:28:20|596.32|592.32|596.44|592.44|596.44|592.44|596.27|592.27|20
1623356910000|2021-06-10 20:28:30|596.38|592.38|596.18|592.18|596.38|592.38|596.16|592.16|21
1623356920000|2021-06-10 20:28:40|596.15|592.15|596.14|592.14|596.18|592.18|596.12|592.12|14
1623356930000|2021-06-10 20:28:50|596.13|592.13|595.9|591.9|596.13|592.13|595.82|591.82|31
1623356940000|2021-06-10 20:29:00|595.91|591.91|595.99|591.99|596|592|595.91|591.91|11
1623356950000|2021-06-10 20:29:10|596|592|596.46|592.46|596.5|592.5|595.96|591.96|24
1623356960000|2021-06-10 20:29:20|596.48|592.48|596.49|592.49|596.54|592.54|596.32|592.32|17
1623356970000|2021-06-10 20:29:30|596.62|592.62|596.64|592.64|596.64|592.64|596.56|592.56|13
1623356980000|2021-06-10 20:29:40|596.6|592.6|596.29|592.29|596.64|592.64|596.27|592.27|17
1623356990000|2021-06-10 20:29:50|596.28|592.28|596.29|592.29|596.32|592.32|596.25|592.25|11
1623357000000|2021-06-10 20:30:00|596.27|592.27|596.81|592.81|596.81|592.81|596.26|592.26|18
1623357010000|2021-06-10 20:30:10|596.76|592.76|596.07|592.07|596.76|592.76|596.06|592.06|18
1623357020000|2021-06-10 20:30:20|596.08|592.08|595.89|591.89|596.14|592.14|595.89|591.89|15
1623357030000|2021-06-10 20:30:30|595.96|591.96|595.9|591.9|596.03|592.03|595.77|591.77|18
1623357040000|2021-06-10 20:30:40|595.89|591.89|595.12|591.12|596.06|592.06|595.12|591.12|25
1623357050000|2021-06-10 20:30:50|595.05|591.05|594.33|590.33|595.05|591.05|594.27|590.27|26
1623357060000|2021-06-10 20:31:00|594.21|590.21|594.8|590.8|594.93|590.93|594.21|590.21|28
1623357070000|2021-06-10 20:31:10|594.72|590.72|594.62|590.62|594.81|590.81|594.57|590.57|25
1623357080000|2021-06-10 20:31:20|594.59|590.59|594.76|590.76|594.76|590.76|594.46|590.46|26
1623357090000|2021-06-10 20:31:30|594.75|590.75|594.74|590.74|594.97|590.97|594.7|590.7|28
1623357100000|2021-06-10 20:31:40|594.75|590.75|595.12|591.12|595.12|591.12|594.73|590.73|29
1623357110000|2021-06-10 20:31:50|595.16|591.16|595.15|591.15|595.16|591.16|595.05|591.05|32
1623357120000|2021-06-10 20:32:00|595.24|591.24|595.75|591.75|595.87|591.87|595.16|591.16|21
1623357130000|2021-06-10 20:32:10|595.78|591.78|595.92|591.92|595.96|591.96|595.75|591.75|29
1623357140000|2021-06-10 20:32:20|595.89|591.89|595.84|591.84|595.91|591.91|595.75|591.75|23
1623357150000|2021-06-10 20:32:30|595.78|591.78|595.58|591.58|595.84|591.84|595.58|591.58|21
1623357160000|2021-06-10 20:32:40|595.6|591.6|594.93|590.93|595.64|591.64|594.9|590.9|28
1623357170000|2021-06-10 20:32:50|594.91|590.91|594.66|590.66|594.92|590.92|594.63|590.63|16
1623357180000|2021-06-10 20:33:00|594.54|590.54|594.44|590.44|594.62|590.62|594.41|590.41|27
1623357190000|2021-06-10 20:33:10|594.48|590.48|594.6|590.6|594.61|590.61|594.44|590.44|18
1623357200000|2021-06-10 20:33:20|594.58|590.58|594.48|590.48|594.59|590.59|594.45|590.45|16
1623357210000|2021-06-10 20:33:30|594.46|590.46|594.56|590.56|594.65|590.65|594.46|590.46|25
1623357220000|2021-06-10 20:33:40|594.26|590.26|593.9|589.9|594.3|590.3|593.89|589.89|27
1623357230000|2021-06-10 20:33:50|593.65|589.65|593.68|589.68|593.73|589.73|593.22|589.22|30
1623357240000|2021-06-10 20:34:00|593.69|589.69|593.51|589.51|593.7|589.7|593.29|589.29|30
1623357250000|2021-06-10 20:34:10|593.58|589.58|593.2|589.2|593.58|589.58|593.19|589.19|21
1623357260000|2021-06-10 20:34:20|593.19|589.19|593.23|589.23|593.23|589.23|593.1|589.1|23
1623357270000|2021-06-10 20:34:30|593.24|589.24|593.43|589.43|593.58|589.58|593.24|589.24|17
1623357280000|2021-06-10 20:34:40|593.78|589.78|593.54|589.54|593.88|589.88|593.54|589.54|30
1623357290000|2021-06-10 20:34:50|593.61|589.61|593.72|589.72|593.8|589.8|593.61|589.61|25
1623357300000|2021-06-10 20:35:00|593.7|589.7|593.43|589.43|593.73|589.73|593.4|589.4|24
1623357310000|2021-06-10 20:35:10|593.29|589.29|593.37|589.37|593.48|589.48|593.27|589.27|30
1623357320000|2021-06-10 20:35:20|593.44|589.44|593.76|589.76|593.83|589.83|593.42|589.42|26
1623357330000|2021-06-10 20:35:30|593.78|589.78|594.2|590.2|594.32|590.32|593.78|589.78|23
1623357340000|2021-06-10 20:35:40|594.21|590.21|594.65|590.65|594.65|590.65|594.09|590.09|22
1623357350000|2021-06-10 20:35:50|594.73|590.73|594.66|590.66|594.73|590.73|594.61|590.61|21
1623357360000|2021-06-10 20:36:00|594.68|590.68|594.53|590.53|594.87|590.87|594.53|590.53|19
1623357370000|2021-06-10 20:36:10|594.72|590.72|594.71|590.71|594.74|590.74|594.53|590.53|22
1623357380000|2021-06-10 20:36:20|594.94|590.94|594.99|590.99|595|591|594.71|590.71|21
1623357390000|2021-06-10 20:36:30|594.97|590.97|594.97|590.97|595.1|591.1|594.62|590.62|25
1623357400000|2021-06-10 20:36:40|594.99|590.99|595.07|591.07|595.33|591.33|594.95|590.95|18
1623357410000|2021-06-10 20:36:50|595.08|591.08|595.05|591.05|595.11|591.11|595.05|591.05|7
1623357420000|2021-06-10 20:37:00|595.04|591.04|594.53|590.53|595.05|591.05|594.53|590.53|21
1623357430000|2021-06-10 20:37:10|594.52|590.52|594.4|590.4|594.52|590.52|594.38|590.38|17
1623357440000|2021-06-10 20:37:20|594.42|590.42|594.21|590.21|594.42|590.42|594.21|590.21|15
1623357450000|2021-06-10 20:37:30|594.22|590.22|594.44|590.44|594.48|590.48|594.17|590.17|23
1623357460000|2021-06-10 20:37:40|594.43|590.43|594.65|590.65|594.67|590.67|594.38|590.38|25
1623357470000|2021-06-10 20:37:50|594.75|590.75|594.49|590.49|594.98|590.98|594.49|590.49|24
1623357480000|2021-06-10 20:38:00|595|591|595.61|591.61|595.79|591.79|594.76|590.76|24
1623357490000|2021-06-10 20:38:10|595.66|591.66|595.58|591.58|595.66|591.66|595.54|591.54|14
1623357500000|2021-06-10 20:38:20|595.59|591.59|595.61|591.61|595.8|591.8|595.59|591.59|16
1623357510000|2021-06-10 20:38:30|595.66|591.66|595.6|591.6|595.66|591.66|595.6|591.6|5
1623357520000|2021-06-10 20:38:40|595.59|591.59|594.88|590.88|595.59|591.59|594.82|590.82|23
1623357530000|2021-06-10 20:38:50|595|591|595.44|591.44|595.51|591.51|595|591|26
1623357540000|2021-06-10 20:39:00|595.46|591.46|595.39|591.39|595.51|591.51|595.33|591.33|21
1623357550000|2021-06-10 20:39:10|595.38|591.38|595.15|591.15|595.38|591.38|595.08|591.08|18
1623357560000|2021-06-10 20:39:20|595.11|591.11|595.05|591.05|595.12|591.12|594.97|590.97|16
1623357570000|2021-06-10 20:39:30|595.04|591.04|594.77|590.77|595.05|591.05|594.77|590.77|9
1623357580000|2021-06-10 20:39:40|594.71|590.71|594.78|590.78|594.78|590.78|594.54|590.54|13
1623357590000|2021-06-10 20:39:50|594.84|590.84|594.73|590.73|594.84|590.84|594.65|590.65|13
1623357600000|2021-06-10 20:40:00|594.7|590.7|595.09|591.09|595.18|591.18|594.54|590.54|25
1623357610000|2021-06-10 20:40:10|595.14|591.14|595.49|591.49|595.49|591.49|595.14|591.14|26
1623357620000|2021-06-10 20:40:20|595.54|591.54|595.87|591.87|595.91|591.91|595.43|591.43|18
1623357630000|2021-06-10 20:40:30|595.97|591.97|596.01|592.01|596.01|592.01|595.89|591.89|16
1623357640000|2021-06-10 20:40:40|595.97|591.97|596.04|592.04|596.05|592.05|595.97|591.97|18
1623357650000|2021-06-10 20:40:50|596.05|592.05|596.11|592.11|596.26|592.26|596.02|592.02|18
1623357660000|2021-06-10 20:41:00|596.1|592.1|595.91|591.91|596.1|592.1|595.91|591.91|19
1623357670000|2021-06-10 20:41:10|595.99|591.99|595.83|591.83|596.05|592.05|595.83|591.83|23
1623357680000|2021-06-10 20:41:20|595.82|591.82|595.59|591.59|595.83|591.83|595.59|591.59|17
1623357690000|2021-06-10 20:41:30|595.63|591.63|595.62|591.62|595.64|591.64|595.62|591.62|4
1623357700000|2021-06-10 20:41:40|595.63|591.63|595.79|591.79|595.8|591.8|595.63|591.63|10
1623357710000|2021-06-10 20:41:50|595.8|591.8|595.86|591.86|595.87|591.87|595.72|591.72|16
1623357720000|2021-06-10 20:42:00|595.87|591.87|596.01|592.01|596.14|592.14|595.86|591.86|26
1623357730000|2021-06-10 20:42:10|595.99|591.99|595.54|591.54|595.99|591.99|595.54|591.54|24
1623357740000|2021-06-10 20:42:20|595.53|591.53|595.46|591.46|595.56|591.56|595.46|591.46|3
1623357750000|2021-06-10 20:42:30|595.45|591.45|595.46|591.46|595.47|591.47|595.45|591.45|6
1623357760000|2021-06-10 20:42:40|595.45|591.45|595.49|591.49|595.49|591.49|595.44|591.44|11
1623357770000|2021-06-10 20:42:50|595.42|591.42|595.65|591.65|595.65|591.65|595.4|591.4|10
1623357780000|2021-06-10 20:43:00|595.67|591.67|595.76|591.76|595.84|591.84|595.66|591.66|21
1623357790000|2021-06-10 20:43:10|595.73|591.73|595.91|591.91|595.91|591.91|595.68|591.68|26
1623357800000|2021-06-10 20:43:20|595.85|591.85|596|592|596.03|592.03|595.84|591.84|17
1623357810000|2021-06-10 20:43:30|596.01|592.01|596.02|592.02|596.08|592.08|596|592|10
1623357820000|2021-06-10 20:43:40|595.89|591.89|596.06|592.06|596.09|592.09|595.79|591.79|24
1623357830000|2021-06-10 20:43:50|596.13|592.13|596.19|592.19|596.19|592.19|595.95|591.95|20
1623357840000|2021-06-10 20:44:00|596.18|592.18|596.04|592.04|596.2|592.2|595.99|591.99|22
1623357850000|2021-06-10 20:44:10|596.03|592.03|596.3|592.3|596.31|592.31|596.03|592.03|14
1623357860000|2021-06-10 20:44:20|596.29|592.29|596.32|592.32|596.33|592.33|596.29|592.29|7
1623357870000|2021-06-10 20:44:30|596.33|592.33|596.41|592.41|596.47|592.47|596.32|592.32|19
1623357880000|2021-06-10 20:44:40|596.4|592.4|596.6|592.6|596.6|592.6|596.31|592.31|15
1623357890000|2021-06-10 20:44:50|596.58|592.58|596.73|592.73|596.79|592.79|596.58|592.58|19
1623357900000|2021-06-10 20:45:00|596.74|592.74|596.74|592.74|596.81|592.81|596.69|592.69|18
1623357910000|2021-06-10 20:45:10|596.94|592.94|596.99|592.99|597.02|593.02|596.89|592.89|14
1623357920000|2021-06-10 20:45:20|597|593|597.11|593.11|597.13|593.13|596.95|592.95|18
1623357930000|2021-06-10 20:45:30|597.1|593.1|597.34|593.34|597.38|593.38|597.04|593.04|21
1623357940000|2021-06-10 20:45:40|597.37|593.37|597.57|593.57|597.57|593.57|597.37|593.37|19
1623357950000|2021-06-10 20:45:50|597.52|593.52|597.6|593.6|597.63|593.63|597.5|593.5|16
1623357960000|2021-06-10 20:46:00|597.59|593.59|597.09|593.09|597.6|593.6|597.09|593.09|23
1623357970000|2021-06-10 20:46:10|597.04|593.04|597.16|593.16|597.16|593.16|596.96|592.96|23
1623357980000|2021-06-10 20:46:20|597.27|593.27|597.46|593.46|597.48|593.48|597.24|593.24|18
1623357990000|2021-06-10 20:46:30|597.47|593.47|597.87|593.87|597.87|593.87|597.45|593.45|24
1623358000000|2021-06-10 20:46:40|597.8|593.8|597.73|593.73|597.9|593.9|597.4|593.4|28
1623358010000|2021-06-10 20:46:50|597.74|593.74|597.97|593.97|597.98|593.98|597.73|593.73|19
1623358020000|2021-06-10 20:47:00|597.98|593.98|599.15|595.15|599.15|595.15|597.97|593.97|33
1623358030000|2021-06-10 20:47:10|599.18|595.18|600.84|596.84|600.84|596.84|599.18|595.18|24
1623358040000|2021-06-10 20:47:20|600.83|596.83|600.3|596.3|600.83|596.83|600.28|596.28|31
1623358050000|2021-06-10 20:47:30|600.29|596.29|599.72|595.72|600.29|596.29|599.69|595.69|34
1623358060000|2021-06-10 20:47:40|599.73|595.73|599.81|595.81|599.89|595.89|599.73|595.73|24
1623358070000|2021-06-10 20:47:50|599.8|595.8|599.82|595.82|599.85|595.85|599.71|595.71|16
1623358080000|2021-06-10 20:48:00|599.83|595.83|599.74|595.74|599.84|595.84|599.73|595.73|12
1623358090000|2021-06-10 20:48:10|599.75|595.75|600.02|596.02|600.07|596.07|599.74|595.74|24
1623358100000|2021-06-10 20:48:20|600.01|596.01|600.62|596.62|600.73|596.73|599.93|595.93|29
1623358110000|2021-06-10 20:48:30|600.6|596.6|600.53|596.53|600.67|596.67|600.42|596.42|27
1623358120000|2021-06-10 20:48:40|600.54|596.54|600.73|596.73|600.88|596.88|600.54|596.54|28
1623358130000|2021-06-10 20:48:50|600.72|596.72|600.89|596.89|601.19|597.19|600.7|596.7|29
1623358140000|2021-06-10 20:49:00|600.9|596.9|601.24|597.24|601.43|597.43|600.9|596.9|26
1623358150000|2021-06-10 20:49:10|601.23|597.23|601.36|597.36|601.42|597.42|601.23|597.23|23
1623358160000|2021-06-10 20:49:20|601.26|597.26|600.93|596.93|601.26|597.26|600.78|596.78|28
1623358170000|2021-06-10 20:49:30|600.98|596.98|601.22|597.22|601.22|597.22|600.83|596.83|24
1623358180000|2021-06-10 20:49:40|601.32|597.32|601.4|597.4|601.4|597.4|601.23|597.23|21
1623358190000|2021-06-10 20:49:50|601.37|597.37|601.73|597.73|601.73|597.73|601.37|597.37|20
1623358200000|2021-06-10 20:50:00|601.83|597.83|601.51|597.51|601.83|597.83|601.47|597.47|20
1623358210000|2021-06-10 20:50:10|601.48|597.48|601.21|597.21|601.53|597.53|601.21|597.21|27
1623358220000|2021-06-10 20:50:20|601.27|597.27|601.11|597.11|601.27|597.27|601.1|597.1|14
1623358230000|2021-06-10 20:50:30|601.12|597.12|601.17|597.17|601.25|597.25|601.12|597.12|9
1623358240000|2021-06-10 20:50:40|601.26|597.26|601.61|597.61|601.61|597.61|601.2|597.2|17
1623358250000|2021-06-10 20:50:50|601.6|597.6|601.4|597.4|601.64|597.64|601.4|597.4|15
1623358260000|2021-06-10 20:51:00|601.39|597.39|601.95|597.95|601.95|597.95|601.39|597.39|24
1623358270000|2021-06-10 20:51:10|601.94|597.94|601.65|597.65|602.03|598.03|601.61|597.61|18
1623358280000|2021-06-10 20:51:20|601.61|597.61|601.79|597.79|601.79|597.79|601.48|597.48|22
1623358290000|2021-06-10 20:51:30|601.86|597.86|601.72|597.72|601.91|597.91|601.7|597.7|23
1623358300000|2021-06-10 20:51:40|601.71|597.71|601.5|597.5|601.71|597.71|601.5|597.5|11
1623358310000|2021-06-10 20:51:50|601.51|597.51|601.45|597.45|601.51|597.51|601.23|597.23|15
1623358320000|2021-06-10 20:52:00|601.47|597.47|601.6|597.6|601.6|597.6|601.44|597.44|12
1623358330000|2021-06-10 20:52:10|601.59|597.59|601.68|597.68|601.74|597.74|601.54|597.54|18
1623358340000|2021-06-10 20:52:20|601.69|597.69|601.74|597.74|601.83|597.83|601.66|597.66|23
1623358350000|2021-06-10 20:52:30|601.76|597.76|602.18|598.18|602.19|598.19|601.75|597.75|25
1623358360000|2021-06-10 20:52:40|601.97|597.97|601.89|597.89|601.97|597.97|601.79|597.79|16
1623358370000|2021-06-10 20:52:50|601.87|597.87|602.13|598.13|602.14|598.14|601.87|597.87|20
1623358380000|2021-06-10 20:53:00|602.12|598.12|602.27|598.27|602.33|598.33|602.12|598.12|21
1623358390000|2021-06-10 20:53:10|602.24|598.24|602.33|598.33|602.33|598.33|602.17|598.17|17
1623358400000|2021-06-10 20:53:20|602.4|598.4|602.37|598.37|602.47|598.47|602.33|598.33|25
1623358410000|2021-06-10 20:53:30|602.36|598.36|602.2|598.2|602.41|598.41|602.2|598.2|23
1623358420000|2021-06-10 20:53:40|602.19|598.19|602.37|598.37|602.37|598.37|602.18|598.18|11
1623358430000|2021-06-10 20:53:50|602.36|598.36|602.55|598.55|602.57|598.57|602.34|598.34|18
1623358440000|2021-06-10 20:54:00|602.56|598.56|602.48|598.48|602.67|598.67|602.48|598.48|24
1623358450000|2021-06-10 20:54:10|602.49|598.49|602.35|598.35|602.49|598.49|602.32|598.32|27
1623358460000|2021-06-10 20:54:20|602.37|598.37|602.34|598.34|602.44|598.44|602.33|598.33|18
1623358470000|2021-06-10 20:54:30|602.35|598.35|602.46|598.46|602.56|598.56|602.35|598.35|15
1623358480000|2021-06-10 20:54:40|602.49|598.49|602.39|598.39|602.53|598.53|602.36|598.36|18
1623358490000|2021-06-10 20:54:50|602.41|598.41|602.61|598.61|602.61|598.61|602.41|598.41|18
1623358500000|2021-06-10 20:55:00|602.6|598.6|602.64|598.64|602.83|598.83|602.58|598.58|13
1623358510000|2021-06-10 20:55:10|602.63|598.63|602.37|598.37|602.67|598.67|602.35|598.35|19
1623358520000|2021-06-10 20:55:20|602.35|598.35|602.43|598.43|602.45|598.45|602.35|598.35|13
1623358530000|2021-06-10 20:55:30|602.35|598.35|602.5|598.5|602.55|598.55|602.35|598.35|21
1623358540000|2021-06-10 20:55:40|602.53|598.53|602.44|598.44|602.53|598.53|601.9|597.9|24
1623358550000|2021-06-10 20:55:50|602.5|598.5|602.52|598.52|602.52|598.52|602.33|598.33|19
1623358560000|2021-06-10 20:56:00|602.54|598.54|602.32|598.32|602.54|598.54|602.31|598.31|18
1623358570000|2021-06-10 20:56:10|602.31|598.31|602.33|598.33|602.4|598.4|602.29|598.29|17
1623358580000|2021-06-10 20:56:20|602.3|598.3|602.13|598.13|602.32|598.32|602.11|598.11|15
1623358590000|2021-06-10 20:56:30|602.12|598.12|602.15|598.15|602.21|598.21|602.12|598.12|21
1623358600000|2021-06-10 20:56:40|602.16|598.16|602.11|598.11|602.16|598.16|602.05|598.05|15
1623358610000|2021-06-10 20:56:50|602.12|598.12|602.18|598.18|602.24|598.24|602.11|598.11|15
1623358620000|2021-06-10 20:57:00|602.17|598.17|602.37|598.37|602.54|598.54|602.14|598.14|21
1623358630000|2021-06-10 20:57:10|602.36|598.36|602.38|598.38|602.45|598.45|602.35|598.35|18
1623358640000|2021-06-10 20:57:20|602.45|598.45|602.34|598.34|602.45|598.45|602.33|598.33|10
1623358650000|2021-06-10 20:57:30|602.33|598.33|602.19|598.19|602.33|598.33|602.13|598.13|15
1623358660000|2021-06-10 20:57:40|602.15|598.15|602.41|598.41|602.41|598.41|602.15|598.15|20
1623358670000|2021-06-10 20:57:50|602.39|598.39|602.42|598.42|602.53|598.53|602.39|598.39|16
1623358680000|2021-06-10 20:58:00|602.55|598.55|602.49|598.49|602.58|598.58|602.47|598.47|22
1623358690000|2021-06-10 20:58:10|602.48|598.48|602.49|598.49|602.54|598.54|602.46|598.46|18
1623358700000|2021-06-10 20:58:20|602.5|598.5|603.06|599.06|603.08|599.08|602.5|598.5|25
1623358710000|2021-06-10 20:58:30|603.07|599.07|602.83|598.83|603.07|599.07|602.73|598.73|28
1623358720000|2021-06-10 20:58:40|602.82|598.82|602.77|598.77|602.86|598.86|602.77|598.77|11
1623358730000|2021-06-10 20:58:50|602.79|598.79|602.74|598.74|602.79|598.79|602.72|598.72|14
1623358740000|2021-06-10 20:59:00|602.62|598.62|602.79|598.79|602.8|598.8|602.48|598.48|17
1623358750000|2021-06-10 20:59:10|602.8|598.8|602.82|598.82|602.83|598.83|602.78|598.78|18
1623358760000|2021-06-10 20:59:20|602.81|598.81|602.69|598.69|602.88|598.88|602.69|598.69|20
1623358770000|2021-06-10 20:59:30|602.71|598.71|603.07|599.07|603.1|599.1|602.71|598.71|23
1623358780000|2021-06-10 20:59:40|603.1|599.1|602.95|598.95|603.2|599.2|602.95|598.95|21
1623358790000|2021-06-10 20:59:50|602.96|598.96|603.07|599.07|603.11|599.11|602.96|598.96|21
1623358800000|2021-06-10 21:00:00|603.06|599.06|602.46|598.46|603.08|599.08|602.46|598.46|27
1623358810000|2021-06-10 21:00:10|602.45|598.45|602.51|598.51|602.51|598.51|602.43|598.43|20
1623358820000|2021-06-10 21:00:20|602.52|598.52|602.6|598.6|602.69|598.69|602.52|598.52|31
1623358830000|2021-06-10 21:00:30|602.63|598.63|602.77|598.77|602.94|598.94|602.59|598.59|31
1623358840000|2021-06-10 21:00:40|602.76|598.76|602.67|598.67|602.76|598.76|602.62|598.62|27
1623358850000|2021-06-10 21:00:50|602.68|598.68|602.56|598.56|602.68|598.68|602.55|598.55|11
1623358860000|2021-06-10 21:01:00|602.57|598.57|602.85|598.85|602.9|598.9|602.54|598.54|24
1623358870000|2021-06-10 21:01:10|602.87|598.87|602.91|598.91|602.93|598.93|602.87|598.87|26
1623358880000|2021-06-10 21:01:20|602.89|598.89|602.83|598.83|603.05|599.05|602.73|598.73|30
1623358890000|2021-06-10 21:01:30|602.8|598.8|602.8|598.8|602.93|598.93|602.76|598.76|25
1623358900000|2021-06-10 21:01:40|602.84|598.84|602.91|598.91|603.13|599.13|602.84|598.84|26
1623358910000|2021-06-10 21:01:50|602.84|598.84|602.79|598.79|602.84|598.84|602.66|598.66|22
1623358920000|2021-06-10 21:02:00|602.8|598.8|602.61|598.61|602.8|598.8|602.59|598.59|17
1623358930000|2021-06-10 21:02:10|602.65|598.65|602.96|598.96|602.97|598.97|602.65|598.65|24
1623358940000|2021-06-10 21:02:20|602.97|598.97|602.99|598.99|602.99|598.99|602.91|598.91|22
1623358950000|2021-06-10 21:02:30|602.92|598.92|602.96|598.96|602.97|598.97|602.9|598.9|14
1623358960000|2021-06-10 21:02:40|602.95|598.95|602.92|598.92|602.97|598.97|602.92|598.92|7
1623358970000|2021-06-10 21:02:50|602.9|598.9|602.61|598.61|602.9|598.9|602.59|598.59|13
1623358980000|2021-06-10 21:03:00|602.6|598.6|602.79|598.79|602.8|598.8|602.6|598.6|23
1623358990000|2021-06-10 21:03:10|602.82|598.82|603.15|599.15|603.15|599.15|602.82|598.82|17
1623359000000|2021-06-10 21:03:20|603.16|599.16|602.74|598.74|603.16|599.16|602.74|598.74|29
1623359010000|2021-06-10 21:03:30|602.75|598.75|602.63|598.63|602.76|598.76|602.57|598.57|24
1623359020000|2021-06-10 21:03:40|602.61|598.61|602.52|598.52|602.64|598.64|602.51|598.51|17
1623359030000|2021-06-10 21:03:50|602.51|598.51|602.4|598.4|602.51|598.51|602.4|598.4|10
1623359040000|2021-06-10 21:04:00|602.41|598.41|602.26|598.26|602.41|598.41|602.25|598.25|9
1623359050000|2021-06-10 21:04:10|602.18|598.18|602.13|598.13|602.22|598.22|601.88|597.88|29
1623359060000|2021-06-10 21:04:20|602.17|598.17|602.39|598.39|602.39|598.39|602.17|598.17|19
1623359070000|2021-06-10 21:04:30|602.44|598.44|602.29|598.29|602.64|598.64|602.29|598.29|23
1623359080000|2021-06-10 21:04:40|602.24|598.24|602.2|598.2|602.29|598.29|602.11|598.11|29
1623359090000|2021-06-10 21:04:50|602.21|598.21|602.1|598.1|602.31|598.31|602.09|598.09|25
1623359100000|2021-06-10 21:05:00|602.14|598.14|602.09|598.09|602.24|598.24|602.03|598.03|23
1623359110000|2021-06-10 21:05:10|602.06|598.06|601.74|597.74|602.06|598.06|601.74|597.74|21
1623359120000|2021-06-10 21:05:20|601.73|597.73|601.97|597.97|601.97|597.97|601.73|597.73|19
1623359130000|2021-06-10 21:05:30|601.95|597.95|602.18|598.18|602.2|598.2|601.95|597.95|14
1623359140000|2021-06-10 21:05:40|602.17|598.17|602.17|598.17|602.27|598.27|602.11|598.11|21
1623359150000|2021-06-10 21:05:50|602.2|598.2|602|598|602.2|598.2|602|598|19
1623359160000|2021-06-10 21:06:00|602.01|598.01|601.68|597.68|602.03|598.03|601.68|597.68|15
1623359170000|2021-06-10 21:06:10|601.67|597.67|601.52|597.52|601.67|597.67|601.52|597.52|12
1623359180000|2021-06-10 21:06:20|601.56|597.56|601.31|597.31|601.56|597.56|601.23|597.23|10
1623359190000|2021-06-10 21:06:30|601.33|597.33|601.51|597.51|601.59|597.59|601.33|597.33|19
1623359200000|2021-06-10 21:06:40|601.48|597.48|601.14|597.14|601.48|597.48|601.14|597.14|17
1623359210000|2021-06-10 21:06:50|601.1|597.1|601.18|597.18|601.19|597.19|601.1|597.1|20
1623359220000|2021-06-10 21:07:00|601.19|597.19|601.14|597.14|601.19|597.19|601.14|597.14|9
1623359230000|2021-06-10 21:07:10|601.13|597.13|600.55|596.55|601.13|597.13|600.55|596.55|21
1623359240000|2021-06-10 21:07:20|600.58|596.58|601.17|597.17|601.17|597.17|600.58|596.58|23
1623359250000|2021-06-10 21:07:30|601.18|597.18|600.85|596.85|601.18|597.18|600.85|596.85|21
1623359260000|2021-06-10 21:07:40|600.86|596.86|600.88|596.88|600.88|596.88|600.57|596.57|24
1623359270000|2021-06-10 21:07:50|600.86|596.86|600.71|596.71|600.95|596.95|600.64|596.64|24
1623359280000|2021-06-10 21:08:00|600.69|596.69|600.49|596.49|600.69|596.69|600.48|596.48|19
1623359290000|2021-06-10 21:08:10|600.48|596.48|600.45|596.45|600.5|596.5|600.45|596.45|11
1623359300000|2021-06-10 21:08:20|600.48|596.48|600.52|596.52|600.64|596.64|600.41|596.41|22
1623359310000|2021-06-10 21:08:30|600.46|596.46|600.45|596.45|600.47|596.47|600.44|596.44|23
1623359320000|2021-06-10 21:08:40|600.44|596.44|600.56|596.56|600.56|596.56|600.38|596.38|16
1623359330000|2021-06-10 21:08:50|600.57|596.57|600.65|596.65|600.69|596.69|600.56|596.56|21
1623359340000|2021-06-10 21:09:00|600.66|596.66|601.06|597.06|601.08|597.08|600.62|596.62|20
1623359350000|2021-06-10 21:09:10|601.02|597.02|600.98|596.98|601.02|597.02|600.98|596.98|12
1623359360000|2021-06-10 21:09:20|600.99|596.99|601.03|597.03|601.06|597.06|600.99|596.99|13
1623359370000|2021-06-10 21:09:30|601.04|597.04|601.03|597.03|601.05|597.05|601.02|597.02|16
1623359380000|2021-06-10 21:09:40|601.04|597.04|601.03|597.03|601.14|597.14|600.99|596.99|15
1623359390000|2021-06-10 21:09:50|601.04|597.04|600.95|596.95|601.04|597.04|600.95|596.95|11
1623359400000|2021-06-10 21:10:00|600.9|596.9|600.84|596.84|600.9|596.9|600.75|596.75|8
1623359410000|2021-06-10 21:10:10|600.78|596.78|600.54|596.54|600.8|596.8|600.54|596.54|18
1623359420000|2021-06-10 21:10:20|600.53|596.53|599.94|595.94|600.53|596.53|599.9|595.9|23
1623359430000|2021-06-10 21:10:30|599.92|595.92|599.94|595.94|600.13|596.13|599.86|595.86|21
1623359440000|2021-06-10 21:10:40|599.87|595.87|600.02|596.02|600.06|596.06|599.84|595.84|20
1623359450000|2021-06-10 21:10:50|599.7|595.7|599.26|595.26|599.7|595.7|599.26|595.26|3
1623359460000|2021-06-10 21:11:00|599.27|595.27|599.05|595.05|599.27|595.27|599.05|595.05|6
1623359470000|2021-06-10 21:11:10|599.06|595.06|598.74|594.74|599.06|595.06|598.74|594.74|20
1623359480000|2021-06-10 21:11:20|598.73|594.73|598.7|594.7|598.73|594.73|598.69|594.69|16
1623359490000|2021-06-10 21:11:30|598.71|594.71|598.81|594.81|598.85|594.85|598.7|594.7|23
1623359500000|2021-06-10 21:11:40|598.8|594.8|598.67|594.67|598.84|594.84|598.67|594.67|26
1623359510000|2021-06-10 21:11:50|598.66|594.66|598.84|594.84|598.95|594.95|598.66|594.66|30
1623359520000|2021-06-10 21:12:00|598.76|594.76|599.37|595.37|599.39|595.39|598.76|594.76|28
1623359530000|2021-06-10 21:12:10|599.32|595.32|599.26|595.26|599.49|595.49|599.18|595.18|22
1623359540000|2021-06-10 21:12:20|599.24|595.24|599.29|595.29|599.31|595.31|599.22|595.22|17
1623359550000|2021-06-10 21:12:30|599.3|595.3|599.41|595.41|599.44|595.44|599.3|595.3|16
1623359560000|2021-06-10 21:12:40|599.39|595.39|599.3|595.3|599.41|595.41|599.3|595.3|17
1623359570000|2021-06-10 21:12:50|599.25|595.25|598.93|594.93|599.25|595.25|598.93|594.93|26
1623359580000|2021-06-10 21:13:00|598.91|594.91|598.9|594.9|598.91|594.91|598.87|594.87|9
1623359590000|2021-06-10 21:13:10|598.94|594.94|599.07|595.07|599.08|595.08|598.93|594.93|17
1623359600000|2021-06-10 21:13:20|598.95|594.95|599.32|595.32|599.32|595.32|598.93|594.93|21
1623359610000|2021-06-10 21:13:30|599.33|595.33|599.35|595.35|599.57|595.57|599.33|595.33|21
1623359620000|2021-06-10 21:13:40|599.27|595.27|599.37|595.37|599.45|595.45|599.27|595.27|16
1623359630000|2021-06-10 21:13:50|599.45|595.45|599.67|595.67|599.72|595.72|599.37|595.37|19
1623359640000|2021-06-10 21:14:00|599.68|595.68|599.74|595.74|599.78|595.78|599.68|595.68|24
1623359650000|2021-06-10 21:14:10|599.71|595.71|599.72|595.72|599.75|595.75|599.71|595.71|17
1623359660000|2021-06-10 21:14:20|599.73|595.73|599.55|595.55|599.73|595.73|599.03|595.03|25
1623359670000|2021-06-10 21:14:30|599.6|595.6|599.08|595.08|599.6|595.6|599.05|595.05|23
1623359680000|2021-06-10 21:14:40|599.09|595.09|599.07|595.07|599.16|595.16|599.07|595.07|9
1623359690000|2021-06-10 21:14:50|599.1|595.1|599.44|595.44|599.45|595.45|599.1|595.1|25
1623359700000|2021-06-10 21:15:00|599.41|595.41|599.43|595.43|599.49|595.49|599.41|595.41|19
1623359710000|2021-06-10 21:15:10|599.48|595.48|599.78|595.78|599.78|595.78|599.43|595.43|30
1623359720000|2021-06-10 21:15:20|599.83|595.83|600.3|596.3|600.33|596.33|599.83|595.83|25
1623359730000|2021-06-10 21:15:30|600.29|596.29|600.41|596.41|600.45|596.45|600.29|596.29|5
1623359740000|2021-06-10 21:15:40|600.47|596.47|600.54|596.54|600.58|596.58|600.47|596.47|16
1623359750000|2021-06-10 21:15:50|600.55|596.55|600.56|596.56|600.57|596.57|600.54|596.54|13
1623359760000|2021-06-10 21:16:00|600.57|596.57|600.6|596.6|600.61|596.61|600.56|596.56|13
1623359770000|2021-06-10 21:16:10|600.65|596.65|600.61|596.61|600.65|596.65|600.57|596.57|14
1623359780000|2021-06-10 21:16:20|600.6|596.6|600.48|596.48|600.62|596.62|600.44|596.44|24
1623359790000|2021-06-10 21:16:30|600.47|596.47|600.51|596.51|600.62|596.62|600.47|596.47|22
1623359800000|2021-06-10 21:16:40|600.52|596.52|600.61|596.61|600.62|596.62|600.5|596.5|15
1623359810000|2021-06-10 21:16:50|600.52|596.52|600.51|596.51|600.53|596.53|600.51|596.51|6
1623359820000|2021-06-10 21:17:00|600.52|596.52|600.5|596.5|600.52|596.52|600.47|596.47|4
1623359830000|2021-06-10 21:17:10|600.51|596.51|600.38|596.38|600.51|596.51|600.37|596.37|13
1623359840000|2021-06-10 21:17:20|600.39|596.39|600.42|596.42|600.43|596.43|600.37|596.37|18
1623359850000|2021-06-10 21:17:30|600.41|596.41|600.45|596.45|600.52|596.52|600.4|596.4|15
1623359860000|2021-06-10 21:17:40|600.46|596.46|600.73|596.73|600.74|596.74|600.46|596.46|19
1623359870000|2021-06-10 21:17:50|600.74|596.74|600.83|596.83|600.85|596.85|600.71|596.71|22
1623359880000|2021-06-10 21:18:00|600.85|596.85|601.03|597.03|601.03|597.03|600.81|596.81|14
1623359890000|2021-06-10 21:18:10|600.98|596.98|601.16|597.16|601.16|597.16|600.96|596.96|21
1623359900000|2021-06-10 21:18:20|601.17|597.17|601.41|597.41|601.42|597.42|601.14|597.14|27
1623359910000|2021-06-10 21:18:30|601.24|597.24|601.23|597.23|601.42|597.42|601.21|597.21|15
1623359920000|2021-06-10 21:18:40|601.24|597.24|601.5|597.5|601.53|597.53|601.22|597.22|10
1623359930000|2021-06-10 21:18:50|601.55|597.55|601.5|597.5|601.55|597.55|601.5|597.5|15
1623359940000|2021-06-10 21:19:00|601.52|597.52|601.51|597.51|601.54|597.54|601.49|597.49|16
1623359950000|2021-06-10 21:19:10|601.52|597.52|601.52|597.52|601.55|597.55|601.5|597.5|13
1623359960000|2021-06-10 21:19:20|601.53|597.53|601.57|597.57|601.6|597.6|601.52|597.52|19
1623359970000|2021-06-10 21:19:30|601.56|597.56|601.52|597.52|601.6|597.6|601.52|597.52|19
1623359980000|2021-06-10 21:19:40|601.53|597.53|601.56|597.56|601.57|597.57|601.53|597.53|4
1623359990000|2021-06-10 21:19:50|601.53|597.53|601.53|597.53|601.56|597.56|601.52|597.52|8
1623360000000|2021-06-10 21:20:00|601.56|597.56|601.75|597.75|601.8|597.8|601.56|597.56|23
1623360010000|2021-06-10 21:20:10|601.77|597.77|601.56|597.56|601.77|597.77|601.56|597.56|19
1623360020000|2021-06-10 21:20:20|601.58|597.58|601.56|597.56|601.6|597.6|601.54|597.54|24
1623360030000|2021-06-10 21:20:30|601.59|597.59|601.61|597.61|601.67|597.67|601.56|597.56|21
1623360040000|2021-06-10 21:20:40|601.62|597.62|601.61|597.61|601.62|597.62|601.55|597.55|17
1623360050000|2021-06-10 21:20:50|601.62|597.62|601.61|597.61|601.67|597.67|601.61|597.61|14
1623360060000|2021-06-10 21:21:00|601.6|597.6|601.58|597.58|601.61|597.61|601.57|597.57|16
1623360070000|2021-06-10 21:21:10|601.59|597.59|601.36|597.36|601.6|597.6|601.33|597.33|22
1623360080000|2021-06-10 21:21:20|601.37|597.37|601.33|597.33|601.37|597.37|601.3|597.3|15
1623360090000|2021-06-10 21:21:30|601.34|597.34|601.25|597.25|601.41|597.41|601.23|597.23|16
1623360100000|2021-06-10 21:21:40|601.37|597.37|601.68|597.68|601.68|597.68|601.25|597.25|23
1623360110000|2021-06-10 21:21:50|601.62|597.62|601.95|597.95|601.95|597.95|601.61|597.61|16
1623360120000|2021-06-10 21:22:00|601.98|597.98|602.17|598.17|602.17|598.17|601.96|597.96|23
1623360130000|2021-06-10 21:22:10|602.15|598.15|602.11|598.11|602.15|598.15|602.04|598.04|24
1623360140000|2021-06-10 21:22:20|602.06|598.06|602.11|598.11|602.12|598.12|602.06|598.06|15
1623360150000|2021-06-10 21:22:30|602.12|598.12|602.15|598.15|602.15|598.15|602.08|598.08|8
1623360160000|2021-06-10 21:22:40|602.14|598.14|602.26|598.26|602.26|598.26|602.13|598.13|14
1623360170000|2021-06-10 21:22:50|602.25|598.25|602.52|598.52|602.58|598.58|602.23|598.23|21
1623360180000|2021-06-10 21:23:00|602.53|598.53|602.42|598.42|602.53|598.53|602.42|598.42|15
1623360190000|2021-06-10 21:23:10|602.38|598.38|602.27|598.27|602.41|598.41|602.25|598.25|19
1623360200000|2021-06-10 21:23:20|602.24|598.24|602.14|598.14|602.25|598.25|602.14|598.14|16
1623360210000|2021-06-10 21:23:30|602.15|598.15|602.13|598.13|602.18|598.18|602.12|598.12|10
1623360220000|2021-06-10 21:23:40|602.12|598.12|601.9|597.9|602.14|598.14|601.9|597.9|16
1623360240000|2021-06-10 21:24:00|601.91|597.91|601.9|597.9|601.91|597.91|601.9|597.9|2
1623360250000|2021-06-10 21:24:10|601.94|597.94|601.95|597.95|601.95|597.95|601.94|597.94|2
1623360260000|2021-06-10 21:24:20|601.94|597.94|601.9|597.9|601.95|597.95|601.9|597.9|6
1623360270000|2021-06-10 21:24:30|601.89|597.89|601.89|597.89|601.9|597.9|601.85|597.85|7
1623360280000|2021-06-10 21:24:40|602|598|601.97|597.97|602.03|598.03|601.96|597.96|11
1623360290000|2021-06-10 21:24:50|601.96|597.96|601.96|597.96|601.97|597.97|601.95|597.95|10
1623360300000|2021-06-10 21:25:00|601.95|597.95|601.97|597.97|601.99|597.99|601.95|597.95|12
1623360310000|2021-06-10 21:25:10|601.96|597.96|601.99|597.99|601.99|597.99|601.96|597.96|11
1623360320000|2021-06-10 21:25:20|602.01|598.01|602.73|598.73|602.78|598.78|602.01|598.01|32
1623360330000|2021-06-10 21:25:30|602.72|598.72|603.09|599.09|603.09|599.09|602.72|598.72|20
1623360340000|2021-06-10 21:25:40|603.08|599.08|603.09|599.09|603.2|599.2|602.97|598.97|22
1623360350000|2021-06-10 21:25:50|602.8|598.8|602.8|598.8|602.8|598.8|602.63|598.63|22
1623360360000|2021-06-10 21:26:00|602.83|598.83|602.82|598.82|602.84|598.84|602.79|598.79|9
1623360370000|2021-06-10 21:26:10|602.84|598.84|602.77|598.77|602.84|598.84|602.73|598.73|16
1623360380000|2021-06-10 21:26:20|602.76|598.76|602.68|598.68|602.77|598.77|602.68|598.68|11
1623360390000|2021-06-10 21:26:30|602.6|598.6|602.57|598.57|602.6|598.6|602.57|598.57|10
1623360410000|2021-06-10 21:26:50|602.53|598.53|602.46|598.46|602.53|598.53|602.46|598.46|7
1623360420000|2021-06-10 21:27:00|602.45|598.45|602.19|598.19|602.45|598.45|602.19|598.19|4
1623360430000|2021-06-10 21:27:10|602.1|598.1|602.11|598.11|602.11|598.11|602.09|598.09|5
1623360440000|2021-06-10 21:27:20|602.12|598.12|602.43|598.43|602.51|598.51|602.12|598.12|27
1623360450000|2021-06-10 21:27:30|602.44|598.44|602.38|598.38|602.44|598.44|602.37|598.37|19
1623360460000|2021-06-10 21:27:40|602.42|598.42|602.82|598.82|602.86|598.86|602.42|598.42|27
1623360470000|2021-06-10 21:27:50|602.81|598.81|602.69|598.69|602.89|598.89|602.67|598.67|27
1623360480000|2021-06-10 21:28:00|602.68|598.68|602.66|598.66|602.69|598.69|602.64|598.64|12
1623360490000|2021-06-10 21:28:10|602.63|598.63|602.64|598.64|602.71|598.71|602.63|598.63|11
1623360500000|2021-06-10 21:28:20|602.61|598.61|602.42|598.42|602.63|598.63|602.37|598.37|26
1623360510000|2021-06-10 21:28:30|602.39|598.39|602.38|598.38|602.4|598.4|602.38|598.38|14
1623360520000|2021-06-10 21:28:40|602.37|598.37|602.38|598.38|602.38|598.38|602.37|598.37|2
1623360530000|2021-06-10 21:28:50|602.39|598.39|602.37|598.37|602.39|598.39|602.37|598.37|7
1623360540000|2021-06-10 21:29:00|602.36|598.36|602.16|598.16|602.36|598.36|602.16|598.16|8
1623360550000|2021-06-10 21:29:10|602.17|598.17|602.17|598.17|602.17|598.17|602.16|598.16|5
1623360560000|2021-06-10 21:29:20|602.16|598.16|602.37|598.37|602.37|598.37|602.16|598.16|21
1623360570000|2021-06-10 21:29:30|602.33|598.33|602.35|598.35|602.38|598.38|602.32|598.32|22
1623360580000|2021-06-10 21:29:40|602.32|598.32|602.42|598.42|602.42|598.42|602.32|598.32|14
1623360590000|2021-06-10 21:29:50|602.4|598.4|602.31|598.31|602.45|598.45|602.3|598.3|15
1623360600000|2021-06-10 21:30:00|602.32|598.32|602.36|598.36|602.37|598.37|602.31|598.31|18
1623360610000|2021-06-10 21:30:10|602.37|598.37|602.22|598.22|602.37|598.37|602.22|598.22|4
1623360620000|2021-06-10 21:30:20|602.17|598.17|602.13|598.13|602.17|598.17|602.1|598.1|18
1623360630000|2021-06-10 21:30:30|602.14|598.14|602.12|598.12|602.16|598.16|602.1|598.1|17
1623360640000|2021-06-10 21:30:40|602.1|598.1|602.21|598.21|602.24|598.24|602.08|598.08|23
1623360650000|2021-06-10 21:30:50|602.2|598.2|602.21|598.21|602.24|598.24|602.19|598.19|14
1623360660000|2021-06-10 21:31:00|602.22|598.22|602.21|598.21|602.25|598.25|602.2|598.2|18
1623360670000|2021-06-10 21:31:10|602.23|598.23|602.28|598.28|602.3|598.3|602.23|598.23|12
1623360680000|2021-06-10 21:31:20|602.29|598.29|602.42|598.42|602.42|598.42|602.29|598.29|17
1623360690000|2021-06-10 21:31:30|602.41|598.41|602.47|598.47|602.53|598.53|602.38|598.38|26
1623360700000|2021-06-10 21:31:40|602.48|598.48|602.42|598.42|602.51|598.51|602.39|598.39|7
1623360710000|2021-06-10 21:31:50|602.44|598.44|602.38|598.38|602.44|598.44|602.38|598.38|15
1623360720000|2021-06-10 21:32:00|602.39|598.39|602.37|598.37|602.4|598.4|602.35|598.35|24
1623360730000|2021-06-10 21:32:10|602.36|598.36|602.41|598.41|602.42|598.42|602.36|598.36|18
1623360740000|2021-06-10 21:32:20|602.39|598.39|602.46|598.46|602.46|598.46|602.39|598.39|10
1623360750000|2021-06-10 21:32:30|602.43|598.43|602.5|598.5|602.55|598.55|602.41|598.41|24
1623360760000|2021-06-10 21:32:40|602.51|598.51|602.47|598.47|602.51|598.51|602.47|598.47|19
1623360770000|2021-06-10 21:32:50|602.48|598.48|602.47|598.47|602.5|598.5|602.43|598.43|19
1623360780000|2021-06-10 21:33:00|602.48|598.48|602.42|598.42|602.49|598.49|602.41|598.41|22
1623360790000|2021-06-10 21:33:10|602.41|598.41|602.58|598.58|602.6|598.6|602.41|598.41|19
1623360800000|2021-06-10 21:33:20|602.56|598.56|602.65|598.65|602.69|598.69|602.56|598.56|13
1623360810000|2021-06-10 21:33:30|602.64|598.64|602.66|598.66|602.66|598.66|602.62|598.62|24
1623360820000|2021-06-10 21:33:40|602.65|598.65|602.65|598.65|602.67|598.67|602.64|598.64|21
1623360830000|2021-06-10 21:33:50|602.64|598.64|602.66|598.66|602.72|598.72|602.64|598.64|15
1623360840000|2021-06-10 21:34:00|602.65|598.65|602.72|598.72|602.74|598.74|602.65|598.65|19
1623360850000|2021-06-10 21:34:10|602.75|598.75|602.72|598.72|602.75|598.75|602.72|598.72|14
1623360860000|2021-06-10 21:34:20|602.69|598.69|602.85|598.85|602.85|598.85|602.69|598.69|13
1623360870000|2021-06-10 21:34:30|602.84|598.84|602.88|598.88|602.88|598.88|602.83|598.83|20
1623360880000|2021-06-10 21:34:40|602.87|598.87|602.89|598.89|602.9|598.9|602.85|598.85|19
1623360890000|2021-06-10 21:34:50|602.9|598.9|603.04|599.04|603.04|599.04|602.9|598.9|10
1623360900000|2021-06-10 21:35:00|603|599|603.01|599.01|603.01|599.01|603|599|4
1623360910000|2021-06-10 21:35:10|603.02|599.02|603.04|599.04|603.05|599.05|602.97|598.97|9
1623360920000|2021-06-10 21:35:20|603.03|599.03|603.04|599.04|603.04|599.04|603.02|599.02|4
1623360930000|2021-06-10 21:35:30|603.03|599.03|603.04|599.04|603.05|599.05|603.03|599.03|7
1623360940000|2021-06-10 21:35:40|603.05|599.05|603.01|599.01|603.05|599.05|603|599|30
1623360950000|2021-06-10 21:35:50|603.03|599.03|602.82|598.82|603.04|599.04|602.8|598.8|20
1623360960000|2021-06-10 21:36:00|602.81|598.81|602.69|598.69|602.82|598.82|602.69|598.69|22
1623360970000|2021-06-10 21:36:10|602.68|598.68|602.68|598.68|602.74|598.74|602.67|598.67|20
1623360980000|2021-06-10 21:36:20|602.67|598.67|602.66|598.66|602.74|598.74|602.66|598.66|22
1623360990000|2021-06-10 21:36:30|602.67|598.67|602.56|598.56|602.68|598.68|602.56|598.56|14
1623361000000|2021-06-10 21:36:40|602.58|598.58|602.53|598.53|602.6|598.6|602.53|598.53|9
1623361010000|2021-06-10 21:36:50|602.54|598.54|602.53|598.53|602.54|598.54|602.52|598.52|4
1623361020000|2021-06-10 21:37:00|602.54|598.54|602.5|598.5|602.54|598.54|602.5|598.5|12
1623361030000|2021-06-10 21:37:10|602.51|598.51|602.53|598.53|602.53|598.53|602.51|598.51|2
1623361050000|2021-06-10 21:37:30|602.55|598.55|602.67|598.67|602.67|598.67|602.52|598.52|9
1623361060000|2021-06-10 21:37:40|602.78|598.78|602.78|598.78|602.79|598.79|602.66|598.66|12
1623361070000|2021-06-10 21:37:50|602.76|598.76|602.76|598.76|602.77|598.77|602.75|598.75|4
1623361080000|2021-06-10 21:38:00|602.74|598.74|602.87|598.87|602.91|598.91|602.74|598.74|13
1623361090000|2021-06-10 21:38:10|602.94|598.94|602.83|598.83|602.94|598.94|602.8|598.8|4
1623361100000|2021-06-10 21:38:20|602.8|598.8|602.95|598.95|602.97|598.97|602.8|598.8|9
1623361110000|2021-06-10 21:38:30|602.96|598.96|602.86|598.86|602.97|598.97|602.86|598.86|9
1623361120000|2021-06-10 21:38:40|602.87|598.87|602.98|598.98|603|599|602.87|598.87|17
1623361130000|2021-06-10 21:38:50|603|599|603.09|599.09|603.11|599.11|603|599|13
1623361140000|2021-06-10 21:39:00|603.1|599.1|603.18|599.18|603.18|599.18|603.06|599.06|10
1623361150000|2021-06-10 21:39:10|603.19|599.19|603.2|599.2|603.21|599.21|603.12|599.12|10
1623361160000|2021-06-10 21:39:20|603.19|599.19|603.19|599.19|603.2|599.2|603.19|599.19|9
1623361170000|2021-06-10 21:39:30|603.2|599.2|603.34|599.34|603.34|599.34|603.2|599.2|11
1623361180000|2021-06-10 21:39:40|603.32|599.32|603.46|599.46|603.46|599.46|603.2|599.2|4
1623361190000|2021-06-10 21:39:50|603.45|599.45|603.44|599.44|603.46|599.46|603.44|599.44|4
1623361200000|2021-06-10 21:40:00|603.45|599.45|603.8|599.8|603.81|599.81|603.43|599.43|16
1623361210000|2021-06-10 21:40:10|603.77|599.77|603.84|599.84|603.91|599.91|603.75|599.75|16
1623361220000|2021-06-10 21:40:20|603.85|599.85|603.98|599.98|603.98|599.98|603.85|599.85|6
1623361230000|2021-06-10 21:40:30|603.99|599.99|604|600|604|600|603.98|599.98|17
1623361240000|2021-06-10 21:40:40|603.91|599.91|603.93|599.93|604|600|603.91|599.91|13
1623361250000|2021-06-10 21:40:50|604.04|600.04|604.11|600.11|604.13|600.13|604.03|600.03|7
1623361260000|2021-06-10 21:41:00|604.12|600.12|604.25|600.25|604.25|600.25|604.11|600.11|9
1623361270000|2021-06-10 21:41:10|604.3|600.3|604.27|600.27|604.3|600.3|604.23|600.23|8
1623361280000|2021-06-10 21:41:20|604.26|600.26|604.27|600.27|604.28|600.28|604.23|600.23|9
1623361290000|2021-06-10 21:41:30|604.38|600.38|604.35|600.35|604.38|600.38|604.35|600.35|10
1623361300000|2021-06-10 21:41:40|604.32|600.32|604.29|600.29|604.32|600.32|604.28|600.28|7
1623361310000|2021-06-10 21:41:50|604.28|600.28|604.25|600.25|604.33|600.33|604.25|600.25|10
1623361320000|2021-06-10 21:42:00|604.26|600.26|604.21|600.21|604.26|600.26|604.21|600.21|7
1623361330000|2021-06-10 21:42:10|604.22|600.22|604.25|600.25|604.25|600.25|604.22|600.22|4
1623361340000|2021-06-10 21:42:20|604.28|600.28|604.3|600.3|604.3|600.3|604.24|600.24|10
1623361350000|2021-06-10 21:42:30|604.28|600.28|604.31|600.31|604.31|600.31|604.28|600.28|5
1623361360000|2021-06-10 21:42:40|604.29|600.29|604.3|600.3|604.31|600.31|604.28|600.28|16
1623361370000|2021-06-10 21:42:50|604.28|600.28|604.29|600.29|604.3|600.3|604.28|600.28|9
1623361380000|2021-06-10 21:43:00|604.3|600.3|603.88|599.88|604.3|600.3|603.85|599.85|19
1623361390000|2021-06-10 21:43:10|603.92|599.92|603.92|599.92|603.94|599.94|603.88|599.88|13
1623361400000|2021-06-10 21:43:20|603.91|599.91|603.89|599.89|603.92|599.92|603.89|599.89|9
1623361410000|2021-06-10 21:43:30|603.91|599.91|603.95|599.95|603.97|599.97|603.88|599.88|15
1623361420000|2021-06-10 21:43:40|603.96|599.96|603.98|599.98|603.98|599.98|603.95|599.95|12
1623361430000|2021-06-10 21:43:50|603.97|599.97|603.99|599.99|603.99|599.99|603.97|599.97|10
1623361440000|2021-06-10 21:44:00|603.95|599.95|603.96|599.96|603.96|599.96|603.91|599.91|5
1623361450000|2021-06-10 21:44:10|603.95|599.95|604.01|600.01|604.01|600.01|603.84|599.84|16
1623361460000|2021-06-10 21:44:20|603.98|599.98|603.89|599.89|604|600|603.88|599.88|17
1623361470000|2021-06-10 21:44:30|603.87|599.87|603.89|599.89|603.92|599.92|603.87|599.87|11
1623361480000|2021-06-10 21:44:40|603.9|599.9|603.93|599.93|603.93|599.93|603.9|599.9|5
1623361490000|2021-06-10 21:44:50|603.9|599.9|603.89|599.89|603.92|599.92|603.89|599.89|7
1623361500000|2021-06-10 21:45:00|603.88|599.88|603.59|599.59|603.9|599.9|603.59|599.59|17
1623361510000|2021-06-10 21:45:10|603.44|599.44|603.03|599.03|603.44|599.44|603.01|599.01|24
1623361520000|2021-06-10 21:45:20|603.05|599.05|602.31|598.31|603.08|599.08|602.15|598.15|25
1623361530000|2021-06-10 21:45:30|602.3|598.3|602.31|598.31|602.32|598.32|602.28|598.28|20
1623361540000|2021-06-10 21:45:40|602.29|598.29|602.07|598.07|602.33|598.33|602.07|598.07|17
1623361550000|2021-06-10 21:45:50|602.11|598.11|602.04|598.04|602.13|598.13|602.04|598.04|10
1623361560000|2021-06-10 21:46:00|602.05|598.05|601.98|597.98|602.05|598.05|601.98|597.98|17
1623361570000|2021-06-10 21:46:10|602.01|598.01|602.08|598.08|602.08|598.08|601.95|597.95|15
1623361580000|2021-06-10 21:46:20|602.06|598.06|602.4|598.4|602.4|598.4|602.06|598.06|18
1623361590000|2021-06-10 21:46:30|602.39|598.39|602.41|598.41|602.41|598.41|602.35|598.35|3
1623361610000|2021-06-10 21:46:50|602.47|598.47|602.48|598.48|602.48|598.48|602.47|598.47|2
1623361620000|2021-06-10 21:47:00|602.51|598.51|602.78|598.78|602.81|598.81|602.51|598.51|18
1623361630000|2021-06-10 21:47:10|602.79|598.79|602.55|598.55|602.79|598.79|602.46|598.46|14
1623361640000|2021-06-10 21:47:20|602.54|598.54|602.66|598.66|602.69|598.69|602.54|598.54|13
1623361650000|2021-06-10 21:47:30|602.71|598.71|602.79|598.79|602.79|598.79|602.68|598.68|16
1623361660000|2021-06-10 21:47:40|602.76|598.76|602.75|598.75|602.79|598.79|602.7|598.7|24
1623361670000|2021-06-10 21:47:50|602.77|598.77|602.77|598.77|602.77|598.77|602.7|598.7|25
1623361680000|2021-06-10 21:48:00|602.75|598.75|602.73|598.73|602.78|598.78|602.73|598.73|25
1623361690000|2021-06-10 21:48:10|602.76|598.76|602.74|598.74|602.76|598.76|602.69|598.69|25
1623361700000|2021-06-10 21:48:20|602.73|598.73|602.78|598.78|602.78|598.78|602.71|598.71|15
1623361710000|2021-06-10 21:48:30|602.75|598.75|602.79|598.79|602.79|598.79|602.74|598.74|5
1623361720000|2021-06-10 21:48:40|602.78|598.78|603.06|599.06|603.06|599.06|602.78|598.78|8
1623361730000|2021-06-10 21:48:50|603.05|599.05|603.23|599.23|603.23|599.23|603.04|599.04|11
1623361740000|2021-06-10 21:49:00|603.24|599.24|603.21|599.21|603.24|599.24|603.2|599.2|15
1623361750000|2021-06-10 21:49:10|603.24|599.24|603.27|599.27|603.33|599.33|603.17|599.17|23
1623361760000|2021-06-10 21:49:20|603.28|599.28|602.98|598.98|603.28|599.28|602.95|598.95|28
1623361770000|2021-06-10 21:49:30|602.99|598.99|602.94|598.94|603.01|599.01|602.92|598.92|25
1623361780000|2021-06-10 21:49:40|602.95|598.95|602.93|598.93|602.97|598.97|602.93|598.93|6
1623361790000|2021-06-10 21:49:50|602.94|598.94|602.96|598.96|603.05|599.05|602.92|598.92|13
1623361800000|2021-06-10 21:50:00|602.97|598.97|602.97|598.97|602.97|598.97|602.96|598.96|7
1623361810000|2021-06-10 21:50:10|602.98|598.98|603.21|599.21|603.21|599.21|602.98|598.98|13
1623361820000|2021-06-10 21:50:20|603.2|599.2|603.2|599.2|603.2|599.2|603.2|599.2|1
1623361830000|2021-06-10 21:50:30|603.18|599.18|603.22|599.22|603.22|599.22|603.18|599.18|3
1623361840000|2021-06-10 21:50:40|603.19|599.19|603.19|599.19|603.19|599.19|603.19|599.19|1
1623361850000|2021-06-10 21:50:50|603.22|599.22|603.24|599.24|603.25|599.25|603.21|599.21|5
1623361860000|2021-06-10 21:51:00|603.25|599.25|603.12|599.12|603.25|599.25|603.12|599.12|17
1623361870000|2021-06-10 21:51:10|603.11|599.11|603|599|603.12|599.12|603|599|11
1623361880000|2021-06-10 21:51:20|603.03|599.03|602.99|598.99|603.03|599.03|602.97|598.97|11
1623361890000|2021-06-10 21:51:30|602.98|598.98|602.84|598.84|602.98|598.98|602.81|598.81|12
1623361900000|2021-06-10 21:51:40|602.8|598.8|602.82|598.82|602.85|598.85|602.79|598.79|16
1623361910000|2021-06-10 21:51:50|602.8|598.8|602.78|598.78|602.81|598.81|602.76|598.76|17
1623361920000|2021-06-10 21:52:00|602.76|598.76|602.72|598.72|602.79|598.79|602.7|598.7|8
1623361930000|2021-06-10 21:52:10|602.71|598.71|602.74|598.74|602.74|598.74|602.71|598.71|6
1623361940000|2021-06-10 21:52:20|602.8|598.8|602.98|598.98|602.98|598.98|602.8|598.8|4
1623361950000|2021-06-10 21:52:30|602.99|598.99|603|599|603|599|602.99|598.99|2
1623361960000|2021-06-10 21:52:40|603.01|599.01|603.06|599.06|603.07|599.07|603.01|599.01|12
1623361970000|2021-06-10 21:52:50|603.07|599.07|603.19|599.19|603.19|599.19|603.07|599.07|17
1623361980000|2021-06-10 21:53:00|603.14|599.14|603.28|599.28|603.29|599.29|603.14|599.14|6
1623361990000|2021-06-10 21:53:10|603.34|599.34|603.35|599.35|603.35|599.35|603.34|599.34|2
1623362000000|2021-06-10 21:53:20|603.36|599.36|603.71|599.71|603.72|599.72|603.36|599.36|15
1623362010000|2021-06-10 21:53:30|603.72|599.72|603.92|599.92|603.92|599.92|603.71|599.71|7
1623362020000|2021-06-10 21:53:40|603.93|599.93|603.79|599.79|603.93|599.93|603.77|599.77|6
1623362030000|2021-06-10 21:53:50|603.77|599.77|603.92|599.92|603.93|599.93|603.77|599.77|7
1623362040000|2021-06-10 21:54:00|603.83|599.83|603.46|599.46|603.83|599.83|603.42|599.42|17
1623362050000|2021-06-10 21:54:10|603.44|599.44|603.54|599.54|603.54|599.54|603.43|599.43|13
1623362060000|2021-06-10 21:54:20|603.56|599.56|603.45|599.45|603.56|599.56|603.45|599.45|8
1623362070000|2021-06-10 21:54:30|603.46|599.46|603.43|599.43|603.47|599.47|603.38|599.38|14
1623362080000|2021-06-10 21:54:40|603.46|599.46|603.42|599.42|603.51|599.51|603.41|599.41|17
1623362090000|2021-06-10 21:54:50|603.43|599.43|603.45|599.45|603.46|599.46|603.42|599.42|15
1623362100000|2021-06-10 21:55:00|603.46|599.46|603.52|599.52|603.52|599.52|603.46|599.46|10
1623362110000|2021-06-10 21:55:10|603.53|599.53|603.62|599.62|603.63|599.63|603.53|599.53|9
1623362120000|2021-06-10 21:55:20|603.63|599.63|603.63|599.63|603.63|599.63|603.58|599.58|5
1623362130000|2021-06-10 21:55:30|603.6|599.6|603.23|599.23|603.6|599.6|603.23|599.23|14
1623362140000|2021-06-10 21:55:40|603.24|599.24|603.19|599.19|603.26|599.26|603.15|599.15|18
1623362150000|2021-06-10 21:55:50|603.18|599.18|603.23|599.23|603.23|599.23|603.18|599.18|5
1623362160000|2021-06-10 21:56:00|603.24|599.24|603.24|599.24|603.24|599.24|603.24|599.24|1
1623362180000|2021-06-10 21:56:20|603.13|599.13|603.17|599.17|603.17|599.17|603.13|599.13|3
1623362190000|2021-06-10 21:56:30|603.05|599.05|603.26|599.26|603.26|599.26|603.04|599.04|13
1623362200000|2021-06-10 21:56:40|603.27|599.27|603.39|599.39|603.39|599.39|603.24|599.24|18
1623362210000|2021-06-10 21:56:50|603.38|599.38|603.39|599.39|603.41|599.41|603.33|599.33|22
1623362220000|2021-06-10 21:57:00|603.41|599.41|603.45|599.45|603.45|599.45|603.41|599.41|4
1623362230000|2021-06-10 21:57:10|603.44|599.44|603.49|599.49|603.54|599.54|603.44|599.44|9
1623362240000|2021-06-10 21:57:20|603.5|599.5|603.49|599.49|603.5|599.5|603.45|599.45|5
1623362250000|2021-06-10 21:57:30|603.53|599.53|603.47|599.47|603.53|599.53|603.46|599.46|10
1623362260000|2021-06-10 21:57:40|603.5|599.5|603.46|599.46|603.54|599.54|603.46|599.46|24
1623362270000|2021-06-10 21:57:50|603.47|599.47|603.5|599.5|603.51|599.51|603.47|599.47|12
1623362280000|2021-06-10 21:58:00|603.53|599.53|603.88|599.88|603.89|599.89|603.53|599.53|14
1623362290000|2021-06-10 21:58:10|603.87|599.87|603.87|599.87|603.89|599.89|603.87|599.87|6
1623362300000|2021-06-10 21:58:20|603.88|599.88|603.89|599.89|603.89|599.89|603.87|599.87|8
1623362310000|2021-06-10 21:58:30|603.9|599.9|603.72|599.72|603.9|599.9|603.72|599.72|16
1623362320000|2021-06-10 21:58:40|603.73|599.73|603.61|599.61|603.79|599.79|603.61|599.61|29
1623362330000|2021-06-10 21:58:50|603.64|599.64|603.59|599.59|603.64|599.64|603.57|599.57|13
1623362340000|2021-06-10 21:59:00|603.57|599.57|603.53|599.53|603.58|599.58|603.53|599.53|9
1623362350000|2021-06-10 21:59:10|603.52|599.52|603.52|599.52|603.52|599.52|603.52|599.52|1
1623362360000|2021-06-10 21:59:20|603.53|599.53|603.89|599.89|603.89|599.89|603.53|599.53|19
1623362370000|2021-06-10 21:59:30|603.88|599.88|604.02|600.02|604.03|600.03|603.88|599.88|13
1623362380000|2021-06-10 21:59:40|604.03|600.03|604.14|600.14|604.17|600.17|603.98|599.98|16
1623362390000|2021-06-10 21:59:50|604.05|600.05|604.39|600.39|604.47|600.47|604.05|600.05|14
1623362400000|2021-06-10 22:00:00|604.41|600.41|604.35|600.35|604.6|600.6|604.24|600.24|11
1623362410000|2021-06-10 22:00:10|604.34|600.34|604.56|600.56|604.67|600.67|604.34|600.34|18
1623362420000|2021-06-10 22:00:20|604.55|600.55|604.56|600.56|604.59|600.59|604.35|600.35|18
1623362430000|2021-06-10 22:00:30|604.58|600.58|604.73|600.73|604.73|600.73|604.56|600.56|13
1623362440000|2021-06-10 22:00:40|604.72|600.72|604.71|600.71|604.72|600.72|604.71|600.71|2
1623362450000|2021-06-10 22:00:50|604.72|600.72|604.58|600.58|604.72|600.72|604.57|600.57|17
1623362460000|2021-06-10 22:01:00|604.57|600.57|604.35|600.35|604.57|600.57|604.22|600.22|24
1623362470000|2021-06-10 22:01:10|604.34|600.34|604.16|600.16|604.41|600.41|604.12|600.12|24
1623362480000|2021-06-10 22:01:20|604.12|600.12|604.06|600.06|604.22|600.22|604.05|600.05|23
1623362490000|2021-06-10 22:01:30|604.05|600.05|604.09|600.09|604.09|600.09|604.05|600.05|11
1623362500000|2021-06-10 22:01:40|604.06|600.06|604|600|604.08|600.08|603.98|599.98|9
1623362510000|2021-06-10 22:01:50|603.98|599.98|604.01|600.01|604.02|600.02|603.98|599.98|7
1623362520000|2021-06-10 22:02:00|604.02|600.02|604.11|600.11|604.11|600.11|603.96|599.96|17
1623362530000|2021-06-10 22:02:10|604.12|600.12|604.42|600.42|604.42|600.42|604.11|600.11|18
1623362540000|2021-06-10 22:02:20|604.47|600.47|604.62|600.62|604.62|600.62|604.47|600.47|8
1623362550000|2021-06-10 22:02:30|604.47|600.47|604.68|600.68|604.68|600.68|604.47|600.47|10
1623362560000|2021-06-10 22:02:40|604.69|600.69|604.69|600.69|604.69|600.69|604.68|600.68|3
1623362570000|2021-06-10 22:02:50|604.7|600.7|604.69|600.69|604.7|600.7|604.67|600.67|3
1623362580000|2021-06-10 22:03:00|604.68|600.68|604.68|600.68|604.68|600.68|604.68|600.68|1
1623362600000|2021-06-10 22:03:20|604.67|600.67|604.67|600.67|604.68|600.68|604.67|600.67|3
1623362610000|2021-06-10 22:03:30|604.69|600.69|604.68|600.68|604.69|600.69|604.68|600.68|2
1623362620000|2021-06-10 22:03:40|604.67|600.67|604.65|600.65|604.67|600.67|604.65|600.65|3
1623362630000|2021-06-10 22:03:50|604.64|600.64|604.64|600.64|604.65|600.65|604.64|600.64|9
1623362640000|2021-06-10 22:04:00|604.54|600.54|604.5|600.5|604.54|600.54|604.5|600.5|5
1623362650000|2021-06-10 22:04:10|604.49|600.49|604.48|600.48|604.51|600.51|604.46|600.46|8
1623362660000|2021-06-10 22:04:20|604.53|600.53|604.5|600.5|604.56|600.56|604.49|600.49|14
1623362670000|2021-06-10 22:04:30|604.52|600.52|604.7|600.7|604.7|600.7|604.5|600.5|15
1623362680000|2021-06-10 22:04:40|604.67|600.67|604.69|600.69|604.7|600.7|604.67|600.67|4
1623362690000|2021-06-10 22:04:50|604.76|600.76|604.76|600.76|604.77|600.77|604.65|600.65|5
1623362700000|2021-06-10 22:05:00|604.8|600.8|605.6|601.6|605.65|601.65|604.8|600.8|14
1623362710000|2021-06-10 22:05:10|605.58|601.58|605.71|601.71|605.73|601.73|605.58|601.58|7
1623362720000|2021-06-10 22:05:20|605.7|601.7|605.71|601.71|605.71|601.71|605.7|601.7|2
1623362730000|2021-06-10 22:05:30|605.72|601.72|605.81|601.81|605.83|601.83|605.72|601.72|4
1623362740000|2021-06-10 22:05:40|605.8|601.8|605.82|601.82|605.82|601.82|605.8|601.8|7
1623362760000|2021-06-10 22:06:00|605.22|601.22|604.68|600.68|605.22|601.22|604.66|600.66|29
1623362770000|2021-06-10 22:06:10|604.7|600.7|604.63|600.63|604.7|600.7|604.57|600.57|16
1623362780000|2021-06-10 22:06:20|604.66|600.66|604.62|600.62|604.66|600.66|604.6|600.6|19
1623362790000|2021-06-10 22:06:30|604.65|600.65|604.62|600.62|604.65|600.65|604.6|600.6|11
1623362800000|2021-06-10 22:06:40|604.66|600.66|604.66|600.66|604.66|600.66|604.59|600.59|13
1623362810000|2021-06-10 22:06:50|604.7|600.7|604.78|600.78|604.78|600.78|604.7|600.7|10
1623362820000|2021-06-10 22:07:00|604.79|600.79|604.76|600.76|604.79|600.79|604.75|600.75|3
1623362830000|2021-06-10 22:07:10|604.75|600.75|604.82|600.82|604.82|600.82|604.75|600.75|5
1623362840000|2021-06-10 22:07:20|604.84|600.84|604.86|600.86|604.87|600.87|604.84|600.84|6
1623362850000|2021-06-10 22:07:30|604.8|600.8|604.79|600.79|604.8|600.8|604.76|600.76|12
1623362860000|2021-06-10 22:07:40|604.8|600.8|604.8|600.8|604.82|600.82|604.8|600.8|7
1623362870000|2021-06-10 22:07:50|604.82|600.82|604.93|600.93|604.93|600.93|604.8|600.8|11
1623362880000|2021-06-10 22:08:00|604.92|600.92|605.06|601.06|605.06|601.06|604.92|600.92|14
1623362890000|2021-06-10 22:08:10|605.07|601.07|605.48|601.48|605.48|601.48|605.06|601.06|18
1623362900000|2021-06-10 22:08:20|605.49|601.49|605.42|601.42|605.8|601.8|605.36|601.36|21
1623362910000|2021-06-10 22:08:30|605.36|601.36|605.69|601.69|605.69|601.69|605.36|601.36|16
1623362920000|2021-06-10 22:08:40|605.43|601.43|605.36|601.36|605.69|601.69|605.36|601.36|8
1623362930000|2021-06-10 22:08:50|605.86|601.86|605.96|601.96|605.96|601.96|605.86|601.86|5
1623362940000|2021-06-10 22:09:00|605.97|601.97|605.97|601.97|605.97|601.97|605.97|601.97|1
1623362950000|2021-06-10 22:09:10|605.89|601.89|605.89|601.89|605.89|601.89|605.89|601.89|1
1623362960000|2021-06-10 22:09:20|605.92|601.92|606.74|602.74|606.74|602.74|605.92|601.92|15
1623362970000|2021-06-10 22:09:30|606.69|602.69|606.64|602.64|606.69|602.69|606.64|602.64|3
1623362990000|2021-06-10 22:09:50|606.69|602.69|606.69|602.69|606.69|602.69|606.69|602.69|1
1623363000000|2021-06-10 22:10:00|606.64|602.64|606.67|602.67|606.67|602.67|606.64|602.64|4
1623363010000|2021-06-10 22:10:10|606.64|602.64|606.64|602.64|606.67|602.67|606.64|602.64|3
1623363030000|2021-06-10 22:10:30|606.55|602.55|606.5|602.5|606.55|602.55|606.5|602.5|4
1623363040000|2021-06-10 22:10:40|606.48|602.48|606.39|602.39|606.48|602.48|606.39|602.39|5
1623363050000|2021-06-10 22:10:50|606.38|602.38|606.38|602.38|606.39|602.39|606.38|602.38|3
1623363060000|2021-06-10 22:11:00|606.37|602.37|606.4|602.4|606.4|602.4|606.37|602.37|3
1623363070000|2021-06-10 22:11:10|606.41|602.41|606.5|602.5|606.55|602.55|606.4|602.4|12
1623363080000|2021-06-10 22:11:20|606.54|602.54|606.64|602.64|606.73|602.73|606.5|602.5|16
1623363090000|2021-06-10 22:11:30|606.77|602.77|606.79|602.79|606.92|602.92|606.64|602.64|12
1623363100000|2021-06-10 22:11:40|606.77|602.77|606.97|602.97|606.97|602.97|606.77|602.77|5
1623363110000|2021-06-10 22:11:50|606.98|602.98|606.95|602.95|606.99|602.99|606.95|602.95|5
1623363120000|2021-06-10 22:12:00|606.94|602.94|606.69|602.69|606.95|602.95|606.69|602.69|13
1623363130000|2021-06-10 22:12:10|606.67|602.67|606.67|602.67|606.67|602.67|606.65|602.65|4
1623363140000|2021-06-10 22:12:20|606.66|602.66|606.92|602.92|606.92|602.92|606.64|602.64|20
1623363150000|2021-06-10 22:12:30|606.91|602.91|606.92|602.92|606.92|602.92|606.91|602.91|2
1623363160000|2021-06-10 22:12:40|606.95|602.95|607.04|603.04|607.04|603.04|606.95|602.95|9
1623363170000|2021-06-10 22:12:50|607.08|603.08|607.23|603.23|607.23|603.23|607.08|603.08|20
1623363180000|2021-06-10 22:13:00|607.24|603.24|607.69|603.69|607.69|603.69|607.21|603.21|26
1623363190000|2021-06-10 22:13:10|607.68|603.68|607.09|603.09|607.69|603.69|607.09|603.09|27
1623363200000|2021-06-10 22:13:20|607.08|603.08|607.07|603.07|607.17|603.17|606.83|602.83|24
1623363210000|2021-06-10 22:13:30|607.15|603.15|607.08|603.08|607.16|603.16|607.08|603.08|13
1623363220000|2021-06-10 22:13:40|606.97|602.97|607.08|603.08|607.08|603.08|606.96|602.96|15
1623363230000|2021-06-10 22:13:50|607.06|603.06|606.86|602.86|607.06|603.06|606.86|602.86|15
1623363240000|2021-06-10 22:14:00|606.85|602.85|606.78|602.78|606.86|602.86|606.77|602.77|15
1623363250000|2021-06-10 22:14:10|606.79|602.79|607.04|603.04|607.07|603.07|606.79|602.79|23
1623363260000|2021-06-10 22:14:20|607.01|603.01|607.26|603.26|607.26|603.26|607.01|603.01|17
1623363270000|2021-06-10 22:14:30|607.27|603.27|607.44|603.44|607.44|603.44|607.24|603.24|22
1623363280000|2021-06-10 22:14:40|607.45|603.45|607.46|603.46|607.47|603.47|607.32|603.32|23
1623363290000|2021-06-10 22:14:50|607.52|603.52|608.04|604.04|608.12|604.12|607.52|603.52|20
1623363300000|2021-06-10 22:15:00|608|604|608.63|604.63|608.69|604.69|607.94|603.94|37
1623363310000|2021-06-10 22:15:10|608.71|604.71|609.07|605.07|609.1|605.1|608.26|604.26|27
1623363320000|2021-06-10 22:15:20|609.02|605.02|609.09|605.09|609.19|605.19|609.02|605.02|23
1623363330000|2021-06-10 22:15:30|609.1|605.1|608.39|604.39|609.15|605.15|608.39|604.39|29
1623363340000|2021-06-10 22:15:40|608.38|604.38|608.61|604.61|608.61|604.61|608.38|604.38|18
1623363350000|2021-06-10 22:15:50|608.63|604.63|608.35|604.35|608.78|604.78|608.35|604.35|23
1623363360000|2021-06-10 22:16:00|608.32|604.32|608.3|604.3|608.36|604.36|608.3|604.3|28
1623363370000|2021-06-10 22:16:10|608.31|604.31|608.18|604.18|608.32|604.32|608.18|604.18|9
1623363380000|2021-06-10 22:16:20|608.22|604.22|608.86|604.86|608.93|604.93|608.21|604.21|23
1623363390000|2021-06-10 22:16:30|608.89|604.89|608.45|604.45|608.93|604.93|608.27|604.27|15
1623363400000|2021-06-10 22:16:40|608.4|604.4|608.43|604.43|608.43|604.43|608.21|604.21|26
1623363410000|2021-06-10 22:16:50|608.21|604.21|608.62|604.62|608.71|604.71|608.21|604.21|15
1623363420000|2021-06-10 22:17:00|608.5|604.5|608.1|604.1|608.5|604.5|608.1|604.1|17
1623363430000|2021-06-10 22:17:10|608.13|604.13|608.2|604.2|608.2|604.2|607.96|603.96|26
1623363440000|2021-06-10 22:17:20|608.1|604.1|607.93|603.93|608.16|604.16|607.91|603.91|32
1623363450000|2021-06-10 22:17:30|607.91|603.91|607.87|603.87|607.93|603.93|607.87|603.87|17
1623363460000|2021-06-10 22:17:40|607.88|603.88|607.84|603.84|607.88|603.88|607.83|603.83|22
1623363470000|2021-06-10 22:17:50|607.83|603.83|607.93|603.93|607.93|603.93|607.83|603.83|14
1623363480000|2021-06-10 22:18:00|607.88|603.88|607.83|603.83|607.89|603.89|607.82|603.82|21
1623363490000|2021-06-10 22:18:10|607.82|603.82|607.4|603.4|607.82|603.82|607.32|603.32|25
1623363500000|2021-06-10 22:18:20|607.38|603.38|607.34|603.34|607.51|603.51|607.21|603.21|19
1623363510000|2021-06-10 22:18:30|607.43|603.43|607.4|603.4|607.43|603.43|607.4|603.4|4
1623363520000|2021-06-10 22:18:40|607.18|603.18|607.15|603.15|607.18|603.18|607.09|603.09|8
1623363530000|2021-06-10 22:18:50|607.17|603.17|607.15|603.15|607.19|603.19|607.14|603.14|13
1623363540000|2021-06-10 22:19:00|607.2|603.2|607.2|603.2|607.28|603.28|607.07|603.07|24
1623363550000|2021-06-10 22:19:10|607.33|603.33|607.2|603.2|607.44|603.44|607.2|603.2|13
1623363560000|2021-06-10 22:19:20|607.37|603.37|607.84|603.84|607.84|603.84|607.2|603.2|4
1623363570000|2021-06-10 22:19:30|607.87|603.87|607.87|603.87|607.89|603.89|607.85|603.85|15
1623363580000|2021-06-10 22:19:40|607.85|603.85|607.53|603.53|607.87|603.87|607.53|603.53|15
1623363590000|2021-06-10 22:19:50|607.48|603.48|607.46|603.46|607.53|603.53|607.46|603.46|4
1623363600000|2021-06-10 22:20:00|607.45|603.45|607.15|603.15|607.46|603.46|607.15|603.15|22
1623363610000|2021-06-10 22:20:10|607.12|603.12|606.91|602.91|607.12|603.12|606.91|602.91|15
1623363620000|2021-06-10 22:20:20|606.92|602.92|606.92|602.92|606.93|602.93|606.9|602.9|10
1623363630000|2021-06-10 22:20:30|606.94|602.94|606.59|602.59|606.94|602.94|606.54|602.54|16
1623363640000|2021-06-10 22:20:40|606.58|602.58|606.66|602.66|606.66|602.66|606.49|602.49|24
1623363650000|2021-06-10 22:20:50|606.77|602.77|607.02|603.02|607.02|603.02|606.77|602.77|17
1623363660000|2021-06-10 22:21:00|607.12|603.12|607.15|603.15|607.18|603.18|607.04|603.04|11
1623363670000|2021-06-10 22:21:10|607.16|603.16|606.93|602.93|607.16|603.16|606.91|602.91|29
1623363680000|2021-06-10 22:21:20|606.91|602.91|606.73|602.73|606.93|602.93|606.73|602.73|18
1623363690000|2021-06-10 22:21:30|606.75|602.75|607.08|603.08|607.09|603.09|606.62|602.62|31
1623363700000|2021-06-10 22:21:40|607.09|603.09|607.24|603.24|607.24|603.24|607.05|603.05|17
1623363710000|2021-06-10 22:21:50|607.22|603.22|607.35|603.35|607.4|603.4|607.21|603.21|15
1623363720000|2021-06-10 22:22:00|607.42|603.42|607.14|603.14|607.42|603.42|607.12|603.12|14
1623363730000|2021-06-10 22:22:10|607.13|603.13|607.11|603.11|607.13|603.13|607.1|603.1|6
1623363740000|2021-06-10 22:22:20|607.07|603.07|606.77|602.77|607.07|603.07|606.77|602.77|12
1623363750000|2021-06-10 22:22:30|606.72|602.72|606.69|602.69|606.72|602.72|606.61|602.61|11
1623363760000|2021-06-10 22:22:40|606.7|602.7|606.82|602.82|606.85|602.85|606.7|602.7|12
1623363770000|2021-06-10 22:22:50|606.81|602.81|606.81|602.81|606.82|602.82|606.81|602.81|3
1623363780000|2021-06-10 22:23:00|606.82|602.82|606.81|602.81|606.82|602.82|606.8|602.8|12
1623363790000|2021-06-10 22:23:10|606.8|602.8|606.74|602.74|606.81|602.81|606.74|602.74|7
1623363800000|2021-06-10 22:23:20|606.75|602.75|606.88|602.88|606.89|602.89|606.75|602.75|11
1623363810000|2021-06-10 22:23:30|606.87|602.87|606.91|602.91|606.93|602.93|606.87|602.87|7
1623363820000|2021-06-10 22:23:40|606.9|602.9|606.88|602.88|606.9|602.9|606.88|602.88|7
1623363830000|2021-06-10 22:23:50|606.89|602.89|606.85|602.85|606.89|602.89|606.84|602.84|10
1623363840000|2021-06-10 22:24:00|606.84|602.84|606.72|602.72|606.85|602.85|606.71|602.71|12
1623363850000|2021-06-10 22:24:10|606.71|602.71|606.84|602.84|606.89|602.89|606.65|602.65|17
1623363860000|2021-06-10 22:24:20|606.85|602.85|606.82|602.82|606.85|602.85|606.82|602.82|3
1623363880000|2021-06-10 22:24:40|606.81|602.81|606.93|602.93|606.96|602.96|606.81|602.81|12
1623363890000|2021-06-10 22:24:50|606.96|602.96|606.94|602.94|606.96|602.96|606.92|602.92|9
1623363900000|2021-06-10 22:25:00|606.97|602.97|607.2|603.2|607.21|603.21|606.95|602.95|9
1623363910000|2021-06-10 22:25:10|607.19|603.19|606.96|602.96|607.19|603.19|606.96|602.96|13
1623363930000|2021-06-10 22:25:30|606.93|602.93|606.9|602.9|606.93|602.93|606.9|602.9|10
1623363940000|2021-06-10 22:25:40|606.95|602.95|607.04|603.04|607.04|603.04|606.94|602.94|13
1623363950000|2021-06-10 22:25:50|607.03|603.03|607.03|603.03|607.03|603.03|607.01|603.01|13
1623363960000|2021-06-10 22:26:00|607.02|603.02|607.02|603.02|607.04|603.04|607.02|603.02|11
1623363970000|2021-06-10 22:26:10|606.99|602.99|607.04|603.04|607.04|603.04|606.99|602.99|15
1623363980000|2021-06-10 22:26:20|607.05|603.05|607|603|607.05|603.05|607|603|24
1623363990000|2021-06-10 22:26:30|607.01|603.01|607.03|603.03|607.03|603.03|607.01|603.01|2
1623364000000|2021-06-10 22:26:40|607.01|603.01|607.04|603.04|607.04|603.04|607.01|603.01|2
1623364010000|2021-06-10 22:26:50|607.03|603.03|606.9|602.9|607.06|603.06|606.9|602.9|8
1623364020000|2021-06-10 22:27:00|606.91|602.91|606.94|602.94|606.95|602.95|606.91|602.91|14
1623364030000|2021-06-10 22:27:10|606.93|602.93|606.94|602.94|606.94|602.94|606.93|602.93|4
1623364040000|2021-06-10 22:27:20|606.93|602.93|606.87|602.87|606.96|602.96|606.87|602.87|9
1623364050000|2021-06-10 22:27:30|606.83|602.83|606.69|602.69|606.83|602.83|606.57|602.57|22
1623364060000|2021-06-10 22:27:40|606.71|602.71|606.37|602.37|606.72|602.72|606.36|602.36|18
1623364070000|2021-06-10 22:27:50|606.23|602.23|606.33|602.33|606.34|602.34|606.21|602.21|16
1623364080000|2021-06-10 22:28:00|606.41|602.41|606.35|602.35|606.44|602.44|606.34|602.34|8
1623364090000|2021-06-10 22:28:10|606.33|602.33|606.26|602.26|606.33|602.33|606.24|602.24|15
1623364100000|2021-06-10 22:28:20|606.27|602.27|606.36|602.36|606.37|602.37|606.22|602.22|22
1623364110000|2021-06-10 22:28:30|606.37|602.37|606.8|602.8|606.8|602.8|606.26|602.26|20
1623364120000|2021-06-10 22:28:40|606.81|602.81|606.79|602.79|606.86|602.86|606.72|602.72|21
1623364130000|2021-06-10 22:28:50|606.81|602.81|606.75|602.75|606.98|602.98|606.75|602.75|25
1623364140000|2021-06-10 22:29:00|606.76|602.76|606.37|602.37|606.76|602.76|606.35|602.35|17
1623364150000|2021-06-10 22:29:10|606.34|602.34|606.32|602.32|606.4|602.4|606.32|602.32|23
1623364160000|2021-06-10 22:29:20|606.35|602.35|606.38|602.38|606.42|602.42|606.35|602.35|21
1623364170000|2021-06-10 22:29:30|606.36|602.36|606.39|602.39|606.4|602.4|606.35|602.35|13
1623364180000|2021-06-10 22:29:40|606.37|602.37|606.33|602.33|606.37|602.37|606.29|602.29|18
1623364190000|2021-06-10 22:29:50|606.34|602.34|606.72|602.72|606.72|602.72|606.34|602.34|28
1623364200000|2021-06-10 22:30:00|606.71|602.71|606.66|602.66|606.72|602.72|606.58|602.58|14
1623364210000|2021-06-10 22:30:10|606.65|602.65|606.57|602.57|606.74|602.74|606.52|602.52|24
1623364220000|2021-06-10 22:30:20|606.6|602.6|606.57|602.57|606.61|602.61|606.52|602.52|13
1623364230000|2021-06-10 22:30:30|606.59|602.59|606.51|602.51|606.61|602.61|606.48|602.48|26
1623364240000|2021-06-10 22:30:40|606.5|602.5|606.35|602.35|606.52|602.52|606.34|602.34|18
1623364250000|2021-06-10 22:30:50|606.34|602.34|606.33|602.33|606.36|602.36|606.33|602.33|8
1623364260000|2021-06-10 22:31:00|606.32|602.32|606.31|602.31|606.33|602.33|606.25|602.25|8
1623364270000|2021-06-10 22:31:10|606.3|602.3|606.28|602.28|606.3|602.3|606.28|602.28|2
1623364280000|2021-06-10 22:31:20|606.25|602.25|605.75|601.75|606.25|602.25|605.75|601.75|16
1623364290000|2021-06-10 22:31:30|605.74|601.74|605.58|601.58|605.74|601.74|605.57|601.57|11
1623364300000|2021-06-10 22:31:40|605.59|601.59|605.67|601.67|605.67|601.67|605.58|601.58|15
1623364310000|2021-06-10 22:31:50|605.72|601.72|605.53|601.53|605.8|601.8|605.52|601.52|19
1623364320000|2021-06-10 22:32:00|605.57|601.57|606.51|602.51|606.59|602.59|605.57|601.57|21
1623364330000|2021-06-10 22:32:10|606.69|602.69|606.76|602.76|606.76|602.76|606.48|602.48|28
1623364340000|2021-06-10 22:32:20|606.77|602.77|606.7|602.7|606.91|602.91|606.7|602.7|22
1623364350000|2021-06-10 22:32:30|606.71|602.71|606.87|602.87|606.88|602.88|606.71|602.71|15
1623364360000|2021-06-10 22:32:40|606.86|602.86|606.94|602.94|606.94|602.94|606.81|602.81|22
1623364370000|2021-06-10 22:32:50|606.95|602.95|606.96|602.96|606.97|602.97|606.89|602.89|30
1623364380000|2021-06-10 22:33:00|606.98|602.98|606.27|602.27|606.99|602.99|606.27|602.27|28
1623364390000|2021-06-10 22:33:10|606.26|602.26|606.04|602.04|606.27|602.27|606.04|602.04|13
1623364400000|2021-06-10 22:33:20|606.05|602.05|606.14|602.14|606.23|602.23|606.05|602.05|18
1623364410000|2021-06-10 22:33:30|606.13|602.13|606.07|602.07|606.13|602.13|606.03|602.03|10
1623364420000|2021-06-10 22:33:40|606.06|602.06|606.15|602.15|606.15|602.15|606.02|602.02|16
1623364430000|2021-06-10 22:33:50|606.17|602.17|606.53|602.53|606.57|602.57|606.17|602.17|21
1623364440000|2021-06-10 22:34:00|606.52|602.52|606.5|602.5|606.54|602.54|606.49|602.49|18
1623364450000|2021-06-10 22:34:10|606.49|602.49|606.54|602.54|606.56|602.56|606.49|602.49|16
1623364460000|2021-06-10 22:34:20|606.55|602.55|606.54|602.54|606.58|602.58|606.54|602.54|14
1623364470000|2021-06-10 22:34:30|606.5|602.5|606.18|602.18|606.5|602.5|606.05|602.05|25
1623364480000|2021-06-10 22:34:40|606.21|602.21|606.12|602.12|606.21|602.21|606.12|602.12|14
1623364490000|2021-06-10 22:34:50|606.15|602.15|606.19|602.19|606.21|602.21|606.15|602.15|15
1623364500000|2021-06-10 22:35:00|606.18|602.18|606.49|602.49|606.54|602.54|606.17|602.17|21
1623364510000|2021-06-10 22:35:10|606.5|602.5|606.44|602.44|606.81|602.81|606.43|602.43|25
1623364520000|2021-06-10 22:35:20|606.53|602.53|606.79|602.79|606.79|602.79|606.43|602.43|15
1623364530000|2021-06-10 22:35:30|606.78|602.78|606.67|602.67|606.78|602.78|606.64|602.64|18
1623364540000|2021-06-10 22:35:40|606.59|602.59|606.46|602.46|606.59|602.59|606.44|602.44|20
1623364550000|2021-06-10 22:35:50|606.47|602.47|606.35|602.35|606.5|602.5|606.33|602.33|15
1623364560000|2021-06-10 22:36:00|606.36|602.36|606.35|602.35|606.4|602.4|606.35|602.35|18
1623364570000|2021-06-10 22:36:10|606.33|602.33|606.45|602.45|606.48|602.48|606.33|602.33|10
1623364580000|2021-06-10 22:36:20|606.44|602.44|606.47|602.47|606.5|602.5|606.44|602.44|10
1623364590000|2021-06-10 22:36:30|606.48|602.48|606.45|602.45|606.48|602.48|606.44|602.44|10
1623364600000|2021-06-10 22:36:40|606.44|602.44|606.27|602.27|606.5|602.5|606.26|602.26|12
1623364610000|2021-06-10 22:36:50|606.28|602.28|606.27|602.27|606.34|602.34|606.25|602.25|12
1623364620000|2021-06-10 22:37:00|606.25|602.25|605.63|601.63|606.25|602.25|605.61|601.61|18
1623364630000|2021-06-10 22:37:10|605.61|601.61|606.14|602.14|606.14|602.14|605.61|601.61|10
1623364640000|2021-06-10 22:37:20|605.82|601.82|605.99|601.99|606.12|602.12|605.38|601.38|26
1623364650000|2021-06-10 22:37:30|605.93|601.93|605.53|601.53|605.93|601.93|605.53|601.53|22
1623364660000|2021-06-10 22:37:40|605.54|601.54|605.34|601.34|605.6|601.6|605.34|601.34|22
1623364670000|2021-06-10 22:37:50|605.41|601.41|605.44|601.44|605.44|601.44|605.32|601.32|14
1623364680000|2021-06-10 22:38:00|605.48|601.48|605.43|601.43|605.48|601.48|605.41|601.41|20
1623364690000|2021-06-10 22:38:10|605.42|601.42|605.4|601.4|605.42|601.42|605.4|601.4|5
1623364700000|2021-06-10 22:38:20|605.45|601.45|605.4|601.4|605.45|601.45|605.28|601.28|15
1623364710000|2021-06-10 22:38:30|605.39|601.39|604.95|600.95|605.42|601.42|604.95|600.95|22
1623364720000|2021-06-10 22:38:40|604.97|600.97|605.01|601.01|605.11|601.11|604.97|600.97|18
1623364730000|2021-06-10 22:38:50|605|601|604.91|600.91|605.01|601.01|604.91|600.91|10
1623364740000|2021-06-10 22:39:00|604.86|600.86|604.89|600.89|604.94|600.94|604.84|600.84|21
1623364750000|2021-06-10 22:39:10|605.02|601.02|605.11|601.11|605.3|601.3|605.02|601.02|27
1623364760000|2021-06-10 22:39:20|605.1|601.1|605.09|601.09|605.22|601.22|605.09|601.09|21
1623364770000|2021-06-10 22:39:30|605.08|601.08|605.09|601.09|605.17|601.17|605.07|601.07|21
1623364780000|2021-06-10 22:39:40|605.1|601.1|605.03|601.03|605.1|601.1|604.88|600.88|28
1623364790000|2021-06-10 22:39:50|604.97|600.97|604.94|600.94|604.99|600.99|604.88|600.88|23
1623364800000|2021-06-10 22:40:00|604.95|600.95|604.96|600.96|604.99|600.99|604.89|600.89|22
1623364810000|2021-06-10 22:40:10|605|601|605.09|601.09|605.22|601.22|604.96|600.96|28
1623364820000|2021-06-10 22:40:20|605.1|601.1|605.15|601.15|605.17|601.17|605.1|601.1|19
1623364830000|2021-06-10 22:40:30|605.17|601.17|605.26|601.26|605.29|601.29|605.12|601.12|24
1623364840000|2021-06-10 22:40:40|605.27|601.27|605.25|601.25|605.29|601.29|605.24|601.24|16
1623364850000|2021-06-10 22:40:50|605.26|601.26|605.23|601.23|605.27|601.27|605.2|601.2|21
1623364860000|2021-06-10 22:41:00|605.22|601.22|605.47|601.47|605.5|601.5|605.21|601.21|28
1623364870000|2021-06-10 22:41:10|605.49|601.49|605.5|601.5|605.51|601.51|605.44|601.44|17
1623364880000|2021-06-10 22:41:20|605.49|601.49|605.09|601.09|605.56|601.56|605.09|601.09|21
1623364890000|2021-06-10 22:41:30|605.1|601.1|605.29|601.29|605.32|601.32|605.09|601.09|27
1623364900000|2021-06-10 22:41:40|605.3|601.3|605.46|601.46|605.52|601.52|605.27|601.27|26
1623364910000|2021-06-10 22:41:50|605.5|601.5|605.37|601.37|605.56|601.56|605.36|601.36|22
1623364920000|2021-06-10 22:42:00|605.36|601.36|605.89|601.89|605.89|601.89|605.35|601.35|21
1623364930000|2021-06-10 22:42:10|605.9|601.9|606.49|602.49|606.49|602.49|605.9|601.9|21
1623364940000|2021-06-10 22:42:20|606.52|602.52|606.42|602.42|607.27|603.27|606.42|602.42|28
1623364950000|2021-06-10 22:42:30|606.35|602.35|606.84|602.84|606.89|602.89|606.31|602.31|27
1623364960000|2021-06-10 22:42:40|606.83|602.83|606.92|602.92|606.92|602.92|606.78|602.78|23
1623364970000|2021-06-10 22:42:50|606.91|602.91|607.3|603.3|607.3|603.3|606.91|602.91|20
1623364980000|2021-06-10 22:43:00|607.28|603.28|606.87|602.87|607.29|603.29|606.8|602.8|23
1623364990000|2021-06-10 22:43:10|606.86|602.86|606.42|602.42|606.87|602.87|606.42|602.42|22
1623365000000|2021-06-10 22:43:20|606.4|602.4|607.02|603.02|607.02|603.02|606.39|602.39|27
1623365010000|2021-06-10 22:43:30|606.98|602.98|606.97|602.97|607.08|603.08|606.97|602.97|20
1623365020000|2021-06-10 22:43:40|606.98|602.98|606.7|602.7|606.98|602.98|606.7|602.7|17
1623365030000|2021-06-10 22:43:50|606.71|602.71|606.94|602.94|606.94|602.94|606.71|602.71|16
1623365040000|2021-06-10 22:44:00|606.9|602.9|606.71|602.71|606.93|602.93|606.67|602.67|19
1623365050000|2021-06-10 22:44:10|606.72|602.72|606.86|602.86|606.87|602.87|606.72|602.72|8
1623365060000|2021-06-10 22:44:20|606.82|602.82|606.65|602.65|606.86|602.86|606.6|602.6|23
1623365070000|2021-06-10 22:44:30|606.62|602.62|606.53|602.53|606.62|602.62|606.51|602.51|16
1623365080000|2021-06-10 22:44:40|606.51|602.51|606.52|602.52|606.53|602.53|606.48|602.48|10
1623365090000|2021-06-10 22:44:50|606.51|602.51|606.56|602.56|606.56|602.56|606.5|602.5|19
1623365100000|2021-06-10 22:45:00|606.54|602.54|606.54|602.54|606.54|602.54|606.35|602.35|19
1623365110000|2021-06-10 22:45:10|606.56|602.56|606.78|602.78|606.79|602.79|606.56|602.56|20
1623365120000|2021-06-10 22:45:20|606.79|602.79|607.1|603.1|607.1|603.1|606.79|602.79|11
1623365130000|2021-06-10 22:45:30|607.18|603.18|607.17|603.17|607.38|603.38|607.17|603.17|19
1623365140000|2021-06-10 22:45:40|607.15|603.15|607.11|603.11|607.16|603.16|607.1|603.1|15
1623365150000|2021-06-10 22:45:50|607.13|603.13|607.11|603.11|607.15|603.15|607.11|603.11|6
1623365160000|2021-06-10 22:46:00|607.1|603.1|607.1|603.1|607.11|603.11|607.08|603.08|4
1623365170000|2021-06-10 22:46:10|607.08|603.08|607.08|603.08|607.08|603.08|607.08|603.08|1
1623365180000|2021-06-10 22:46:20|607.04|603.04|607.17|603.17|607.17|603.17|607.04|603.04|5
1623365190000|2021-06-10 22:46:30|607.31|603.31|607.24|603.24|607.34|603.34|607.24|603.24|17
1623365200000|2021-06-10 22:46:40|607.25|603.25|607.29|603.29|607.32|603.32|607.24|603.24|7
1623365210000|2021-06-10 22:46:50|607.3|603.3|607.38|603.38|607.39|603.39|607.3|603.3|13
1623365220000|2021-06-10 22:47:00|607.37|603.37|606.97|602.97|607.37|603.37|606.94|602.94|20
1623365230000|2021-06-10 22:47:10|606.99|602.99|607.2|603.2|607.33|603.33|606.97|602.97|22
1623365240000|2021-06-10 22:47:20|607.16|603.16|607.22|603.22|607.36|603.36|607.16|603.16|21
1623365250000|2021-06-10 22:47:30|607.23|603.23|607.39|603.39|607.39|603.39|607.23|603.23|6
1623365260000|2021-06-10 22:47:40|607.38|603.38|607.39|603.39|607.39|603.39|607.38|603.38|4
1623365270000|2021-06-10 22:47:50|607.38|603.38|607.39|603.39|607.39|603.39|607.38|603.38|12
1623365280000|2021-06-10 22:48:00|607.38|603.38|607.27|603.27|607.39|603.39|607.23|603.23|9
1623365290000|2021-06-10 22:48:10|607.26|603.26|607.23|603.23|607.26|603.26|607.14|603.14|17
1623365300000|2021-06-10 22:48:20|607.17|603.17|607.13|603.13|607.2|603.2|607.13|603.13|15
1623365310000|2021-06-10 22:48:30|607.12|603.12|607.09|603.09|607.12|603.12|607.07|603.07|13
1623365320000|2021-06-10 22:48:40|607.07|603.07|607|603|607.1|603.1|607|603|12
1623365330000|2021-06-10 22:48:50|607.01|603.01|607.09|603.09|607.11|603.11|607.01|603.01|21
1623365340000|2021-06-10 22:49:00|607.08|603.08|606.59|602.59|607.09|603.09|606.59|602.59|18
1623365350000|2021-06-10 22:49:10|606.56|602.56|606.44|602.44|606.58|602.58|606.42|602.42|23
1623365360000|2021-06-10 22:49:20|606.39|602.39|606.54|602.54|606.54|602.54|606.38|602.38|24
1623365370000|2021-06-10 22:49:30|606.52|602.52|606.38|602.38|606.54|602.54|606.36|602.36|23
1623365380000|2021-06-10 22:49:40|606.35|602.35|606.33|602.33|606.35|602.35|606.28|602.28|19
1623365390000|2021-06-10 22:49:50|606.34|602.34|606.38|602.38|606.38|602.38|606.33|602.33|16
1623365400000|2021-06-10 22:50:00|606.37|602.37|606.35|602.35|606.38|602.38|606.32|602.32|19
1623365410000|2021-06-10 22:50:10|606.33|602.33|606.33|602.33|606.35|602.35|606.32|602.32|17
1623365420000|2021-06-10 22:50:20|606.34|602.34|606.34|602.34|606.37|602.37|606.32|602.32|14
1623365430000|2021-06-10 22:50:30|606.35|602.35|606.69|602.69|606.76|602.76|606.35|602.35|28
1623365440000|2021-06-10 22:50:40|606.7|602.7|606.75|602.75|606.76|602.76|606.68|602.68|19
1623365450000|2021-06-10 22:50:50|606.74|602.74|606.83|602.83|606.84|602.84|606.74|602.74|20
1623365460000|2021-06-10 22:51:00|606.84|602.84|606.72|602.72|606.84|602.84|606.71|602.71|17
1623365470000|2021-06-10 22:51:10|606.73|602.73|606.79|602.79|606.8|602.8|606.73|602.73|14
1623365480000|2021-06-10 22:51:20|606.8|602.8|606.81|602.81|606.82|602.82|606.79|602.79|15
1623365490000|2021-06-10 22:51:30|606.82|602.82|606.93|602.93|606.93|602.93|606.8|602.8|20
1623365500000|2021-06-10 22:51:40|606.92|602.92|607.19|603.19|607.22|603.22|606.92|602.92|22
1623365510000|2021-06-10 22:51:50|607.2|603.2|607.23|603.23|607.25|603.25|607.19|603.19|23
1623365520000|2021-06-10 22:52:00|607.24|603.24|606.95|602.95|607.24|603.24|606.94|602.94|21
1623365530000|2021-06-10 22:52:10|606.96|602.96|606.97|602.97|606.98|602.98|606.93|602.93|20
1623365540000|2021-06-10 22:52:20|606.96|602.96|607.04|603.04|607.05|603.05|606.95|602.95|14
1623365550000|2021-06-10 22:52:30|607.03|603.03|607.2|603.2|607.23|603.23|607.01|603.01|27
1623365560000|2021-06-10 22:52:40|607.21|603.21|607.38|603.38|607.39|603.39|607.21|603.21|26
1623365570000|2021-06-10 22:52:50|607.37|603.37|607.33|603.33|607.48|603.48|607.33|603.33|14
1623365580000|2021-06-10 22:53:00|607.58|603.58|607.4|603.4|607.6|603.6|607.37|603.37|17
1623365590000|2021-06-10 22:53:10|607.43|603.43|607.32|603.32|607.43|603.43|607.31|603.31|19
1623365600000|2021-06-10 22:53:20|607.31|603.31|607.18|603.18|607.35|603.35|607.17|603.17|23
1623365610000|2021-06-10 22:53:30|607.19|603.19|607.06|603.06|607.19|603.19|607.04|603.04|21
1623365620000|2021-06-10 22:53:40|607.05|603.05|607.09|603.09|607.11|603.11|607.05|603.05|11
1623365630000|2021-06-10 22:53:50|607.07|603.07|607.05|603.05|607.09|603.09|607.03|603.03|18
1623365640000|2021-06-10 22:54:00|607.03|603.03|607|603|607.06|603.06|606.98|602.98|12
1623365650000|2021-06-10 22:54:10|606.99|602.99|606.98|602.98|607.01|603.01|606.95|602.95|23
1623365660000|2021-06-10 22:54:20|606.99|602.99|607.45|603.45|607.45|603.45|606.99|602.99|24
1623365670000|2021-06-10 22:54:30|607.47|603.47|607.56|603.56|607.56|603.56|607.46|603.46|21
1623365680000|2021-06-10 22:54:40|607.55|603.55|607.64|603.64|607.64|603.64|607.55|603.55|11
1623365690000|2021-06-10 22:54:50|607.65|603.65|607.75|603.75|607.76|603.76|607.64|603.64|11
1623365700000|2021-06-10 22:55:00|607.76|603.76|607|603|607.76|603.76|606.91|602.91|27
1623365710000|2021-06-10 22:55:10|607.01|603.01|607.18|603.18|607.18|603.18|606.96|602.96|22
1623365720000|2021-06-10 22:55:20|607.17|603.17|607.12|603.12|607.17|603.17|607.08|603.08|11
1623365730000|2021-06-10 22:55:30|607.13|603.13|607.06|603.06|607.15|603.15|607.01|603.01|14
1623365740000|2021-06-10 22:55:40|607.07|603.07|607.1|603.1|607.16|603.16|607.07|603.07|13
1623365750000|2021-06-10 22:55:50|607.09|603.09|607.05|603.05|607.1|603.1|607.05|603.05|8
1623365760000|2021-06-10 22:56:00|607.04|603.04|606.85|602.85|607.04|603.04|606.76|602.76|23
1623365770000|2021-06-10 22:56:10|606.87|602.87|606.57|602.57|606.9|602.9|606.57|602.57|26
1623365780000|2021-06-10 22:56:20|606.55|602.55|606.51|602.51|606.55|602.55|606.5|602.5|10
1623365790000|2021-06-10 22:56:30|606.5|602.5|606.56|602.56|606.57|602.57|606.5|602.5|15
1623365800000|2021-06-10 22:56:40|606.55|602.55|606.53|602.53|606.58|602.58|606.52|602.52|14
1623365810000|2021-06-10 22:56:50|606.54|602.54|606.57|602.57|606.58|602.58|606.51|602.51|19
1623365820000|2021-06-10 22:57:00|606.56|602.56|606.61|602.61|606.63|602.63|606.56|602.56|18
1623365830000|2021-06-10 22:57:10|606.62|602.62|606.55|602.55|606.64|602.64|606.54|602.54|15
1623365840000|2021-06-10 22:57:20|606.54|602.54|606.62|602.62|606.62|602.62|606.52|602.52|22
1623365850000|2021-06-10 22:57:30|606.66|602.66|606.84|602.84|606.89|602.89|606.63|602.63|20
1623365860000|2021-06-10 22:57:40|606.88|602.88|606.93|602.93|606.94|602.94|606.88|602.88|23
1623365870000|2021-06-10 22:57:50|606.92|602.92|606.94|602.94|606.95|602.95|606.88|602.88|18
1623365880000|2021-06-10 22:58:00|606.95|602.95|606.81|602.81|606.96|602.96|606.78|602.78|17
1623365890000|2021-06-10 22:58:10|606.8|602.8|606.83|602.83|606.83|602.83|606.73|602.73|19
1623365900000|2021-06-10 22:58:20|606.86|602.86|606.94|602.94|606.97|602.97|606.84|602.84|21
1623365910000|2021-06-10 22:58:30|606.92|602.92|607.1|603.1|607.1|603.1|606.81|602.81|23
1623365920000|2021-06-10 22:58:40|607.08|603.08|607.08|603.08|607.08|603.08|606.99|602.99|17
1623365930000|2021-06-10 22:58:50|607.09|603.09|607.14|603.14|607.14|603.14|607.09|603.09|5
1623365940000|2021-06-10 22:59:00|607.1|603.1|607.2|603.2|607.2|603.2|607.1|603.1|7
1623365950000|2021-06-10 22:59:10|607.14|603.14|607.09|603.09|607.23|603.23|607.04|603.04|16
1623365960000|2021-06-10 22:59:20|607.11|603.11|607.08|603.08|607.11|603.11|607.05|603.05|15
1623365970000|2021-06-10 22:59:30|607.11|603.11|606.86|602.86|607.12|603.12|606.86|602.86|27
1623365980000|2021-06-10 22:59:40|606.87|602.87|606.87|602.87|606.89|602.89|606.87|602.87|10
1623365990000|2021-06-10 22:59:50|606.88|602.88|606.84|602.84|606.88|602.88|606.84|602.84|4
1623366000000|2021-06-10 23:00:00|606.85|602.85|607.51|603.51|607.53|603.53|606.85|602.85|27
1623366010000|2021-06-10 23:00:10|607.5|603.5|607.62|603.62|607.62|603.62|607.5|603.5|12
1623366020000|2021-06-10 23:00:20|607.63|603.63|607.8|603.8|607.81|603.81|607.54|603.54|21
1623366030000|2021-06-10 23:00:30|607.81|603.81|607.8|603.8|607.84|603.84|607.79|603.79|8
1623366040000|2021-06-10 23:00:40|607.79|603.79|607.88|603.88|607.89|603.89|607.79|603.79|12
1623366050000|2021-06-10 23:00:50|607.91|603.91|607.91|603.91|607.93|603.93|607.83|603.83|23
1623366060000|2021-06-10 23:01:00|607.92|603.92|607.8|603.8|607.92|603.92|607.79|603.79|26
1623366070000|2021-06-10 23:01:10|607.78|603.78|607.79|603.79|607.85|603.85|607.76|603.76|25
1623366080000|2021-06-10 23:01:20|607.83|603.83|607.89|603.89|607.91|603.91|607.78|603.78|24
1623366090000|2021-06-10 23:01:30|607.9|603.9|607.74|603.74|607.9|603.9|607.74|603.74|13
1623366100000|2021-06-10 23:01:40|607.72|603.72|607.76|603.76|607.83|603.83|607.71|603.71|22
1623366110000|2021-06-10 23:01:50|607.74|603.74|607.74|603.74|607.82|603.82|607.68|603.68|27
1623366120000|2021-06-10 23:02:00|607.73|603.73|607.72|603.72|607.81|603.81|607.66|603.66|25
1623366130000|2021-06-10 23:02:10|607.71|603.71|607.76|603.76|607.84|603.84|607.71|603.71|10
1623366140000|2021-06-10 23:02:20|607.77|603.77|607.73|603.73|607.82|603.82|607.62|603.62|13
1623366150000|2021-06-10 23:02:30|607.72|603.72|607.73|603.73|607.75|603.75|607.69|603.69|14
1623366160000|2021-06-10 23:02:40|607.76|603.76|607.69|603.69|607.76|603.76|607.69|603.69|24
1623366170000|2021-06-10 23:02:50|607.66|603.66|607.44|603.44|607.66|603.66|607.44|603.44|19
1623366180000|2021-06-10 23:03:00|607.46|603.46|607.44|603.44|607.49|603.49|607.44|603.44|16
1623366190000|2021-06-10 23:03:10|607.39|603.39|607.03|603.03|607.39|603.39|607.03|603.03|20
1623366200000|2021-06-10 23:03:20|607.01|603.01|606.63|602.63|607.01|603.01|606.58|602.58|19
1623366210000|2021-06-10 23:03:30|606.64|602.64|606.83|602.83|606.84|602.84|606.58|602.58|26
1623366220000|2021-06-10 23:03:40|606.87|602.87|606.87|602.87|606.91|602.91|606.79|602.79|29
1623366230000|2021-06-10 23:03:50|606.86|602.86|606.69|602.69|606.9|602.9|606.68|602.68|27
1623366240000|2021-06-10 23:04:00|606.68|602.68|606.53|602.53|606.69|602.69|606.53|602.53|14
1623366250000|2021-06-10 23:04:10|606.52|602.52|606.51|602.51|606.54|602.54|606.49|602.49|15
1623366260000|2021-06-10 23:04:20|606.5|602.5|606.74|602.74|606.74|602.74|606.5|602.5|19
1623366270000|2021-06-10 23:04:30|606.75|602.75|606.68|602.68|606.76|602.76|606.67|602.67|27
1623366280000|2021-06-10 23:04:40|606.69|602.69|607.01|603.01|607.05|603.05|606.68|602.68|22
1623366290000|2021-06-10 23:04:50|607.03|603.03|606.91|602.91|607.07|603.07|606.83|602.83|27
1623366300000|2021-06-10 23:05:00|606.9|602.9|607.07|603.07|607.16|603.16|606.85|602.85|30
1623366310000|2021-06-10 23:05:10|607.13|603.13|607.45|603.45|607.45|603.45|607.13|603.13|25
1623366320000|2021-06-10 23:05:20|607.46|603.46|607.35|603.35|607.5|603.5|607.35|603.35|29
1623366330000|2021-06-10 23:05:30|607.37|603.37|607.47|603.47|607.47|603.47|607.33|603.33|24
1623366340000|2021-06-10 23:05:40|607.5|603.5|607.58|603.58|607.58|603.58|607.5|603.5|8
1623366350000|2021-06-10 23:05:50|607.62|603.62|607.54|603.54|607.62|603.62|607.54|603.54|10
1623366360000|2021-06-10 23:06:00|607.46|603.46|607.48|603.48|607.51|603.51|607.46|603.46|8
1623366370000|2021-06-10 23:06:10|607.51|603.51|607.54|603.54|607.54|603.54|607.49|603.49|6
1623366380000|2021-06-10 23:06:20|607.55|603.55|607.64|603.64|607.66|603.66|607.54|603.54|5
1623366390000|2021-06-10 23:06:30|607.67|603.67|607.84|603.84|607.88|603.88|607.66|603.66|23
1623366400000|2021-06-10 23:06:40|607.85|603.85|607.82|603.82|607.89|603.89|607.82|603.82|21
1623366410000|2021-06-10 23:06:50|607.83|603.83|607.92|603.92|607.92|603.92|607.83|603.83|13
1623366420000|2021-06-10 23:07:00|607.91|603.91|607.7|603.7|607.91|603.91|607.69|603.69|17
1623366430000|2021-06-10 23:07:10|607.68|603.68|607.54|603.54|607.72|603.72|607.51|603.51|25
1623366440000|2021-06-10 23:07:20|607.53|603.53|607.65|603.65|607.65|603.65|607.45|603.45|21
1623366450000|2021-06-10 23:07:30|607.66|603.66|607.61|603.61|607.69|603.69|607.52|603.52|15
1623366460000|2021-06-10 23:07:40|607.6|603.6|607.59|603.59|607.61|603.61|607.54|603.54|23
1623366470000|2021-06-10 23:07:50|607.58|603.58|607.52|603.52|607.62|603.62|607.47|603.47|15
1623366480000|2021-06-10 23:08:00|607.51|603.51|607.46|603.46|607.52|603.52|607.45|603.45|16
1623366490000|2021-06-10 23:08:10|607.45|603.45|607.45|603.45|607.45|603.45|607.44|603.44|3
1623366500000|2021-06-10 23:08:20|607.46|603.46|607.45|603.45|607.51|603.51|607.43|603.43|16
1623366510000|2021-06-10 23:08:30|607.43|603.43|607.43|603.43|607.48|603.48|607.42|603.42|24
1623366520000|2021-06-10 23:08:40|607.44|603.44|607.43|603.43|607.44|603.44|607.42|603.42|10
1623366530000|2021-06-10 23:08:50|607.44|603.44|607.47|603.47|607.52|603.52|607.44|603.44|14
1623366540000|2021-06-10 23:09:00|607.48|603.48|607.19|603.19|607.48|603.48|607.18|603.18|18
1623366550000|2021-06-10 23:09:10|607.24|603.24|607.01|603.01|607.24|603.24|606.96|602.96|22
1623366560000|2021-06-10 23:09:20|606.97|602.97|606.99|602.99|607.02|603.02|606.97|602.97|23
1623366570000|2021-06-10 23:09:30|607|603|606.8|602.8|607|603|606.8|602.8|21
1623366580000|2021-06-10 23:09:40|606.79|602.79|606.78|602.78|606.79|602.79|606.73|602.73|15
1623366590000|2021-06-10 23:09:50|606.75|602.75|606.77|602.77|606.85|602.85|606.74|602.74|12
1623366600000|2021-06-10 23:10:00|606.78|602.78|606.74|602.74|606.78|602.78|606.73|602.73|14
1623366610000|2021-06-10 23:10:10|606.73|602.73|606.72|602.72|606.74|602.74|606.72|602.72|10
1623366620000|2021-06-10 23:10:20|606.69|602.69|606.23|602.23|606.7|602.7|606.23|602.23|24
1623366630000|2021-06-10 23:10:30|606.24|602.24|606.22|602.22|606.24|602.24|606.22|602.22|3
1623366640000|2021-06-10 23:10:40|606.24|602.24|606.32|602.32|606.35|602.35|606.24|602.24|26
1623366650000|2021-06-10 23:10:50|606.28|602.28|606.31|602.31|606.35|602.35|606.28|602.28|19
1623366660000|2021-06-10 23:11:00|606.3|602.3|606.94|602.94|606.94|602.94|606.27|602.27|30
1623366670000|2021-06-10 23:11:10|606.93|602.93|607.12|603.12|607.13|603.13|606.87|602.87|22
1623366680000|2021-06-10 23:11:20|607.1|603.1|606.99|602.99|607.1|603.1|606.92|602.92|20
1623366690000|2021-06-10 23:11:30|607.01|603.01|606.96|602.96|607.13|603.13|606.96|602.96|16
1623366700000|2021-06-10 23:11:40|606.98|602.98|607.06|603.06|607.06|603.06|606.98|602.98|20
1623366710000|2021-06-10 23:11:50|607.04|603.04|607.04|603.04|607.07|603.07|607.03|603.03|16
1623366720000|2021-06-10 23:12:00|607.05|603.05|607.15|603.15|607.21|603.21|607.03|603.03|29
1623366730000|2021-06-10 23:12:10|607.25|603.25|607.39|603.39|607.52|603.52|607.19|603.19|33
1623366740000|2021-06-10 23:12:20|607.38|603.38|607.27|603.27|607.38|603.38|607.26|603.26|23
1623366750000|2021-06-10 23:12:30|607.28|603.28|607.46|603.46|607.49|603.49|607.23|603.23|27
1623366760000|2021-06-10 23:12:40|607.51|603.51|607.44|603.44|607.72|603.72|607.38|603.38|27
1623366770000|2021-06-10 23:12:50|607.43|603.43|607.43|603.43|607.49|603.49|607.41|603.41|15
1623366780000|2021-06-10 23:13:00|607.45|603.45|607.46|603.46|607.5|603.5|607.45|603.45|17
1623366790000|2021-06-10 23:13:10|607.44|603.44|607.01|603.01|607.44|603.44|607|603|29
1623366800000|2021-06-10 23:13:20|607|603|606.86|602.86|607|603|606.83|602.83|27
1623366810000|2021-06-10 23:13:30|606.85|602.85|606.8|602.8|606.88|602.88|606.8|602.8|26
1623366820000|2021-06-10 23:13:40|606.83|602.83|606.78|602.78|606.83|602.83|606.59|602.59|28
1623366830000|2021-06-10 23:13:50|606.77|602.77|606.66|602.66|606.82|602.82|606.64|602.64|27
1623366840000|2021-06-10 23:14:00|606.67|602.67|606.76|602.76|606.77|602.77|606.64|602.64|21
1623366850000|2021-06-10 23:14:10|606.75|602.75|606.94|602.94|606.94|602.94|606.72|602.72|14
1623366860000|2021-06-10 23:14:20|606.92|602.92|607.12|603.12|607.15|603.15|606.92|602.92|17
1623366870000|2021-06-10 23:14:30|607.09|603.09|606.95|602.95|607.12|603.12|606.95|602.95|23
1623366880000|2021-06-10 23:14:40|606.93|602.93|606.91|602.91|606.97|602.97|606.86|602.86|23
1623366890000|2021-06-10 23:14:50|606.92|602.92|606.9|602.9|607.01|603.01|606.9|602.9|23
1623366900000|2021-06-10 23:15:00|606.91|602.91|606.93|602.93|607|603|606.91|602.91|19
1623366910000|2021-06-10 23:15:10|606.94|602.94|606.93|602.93|606.96|602.96|606.9|602.9|23
1623366920000|2021-06-10 23:15:20|606.92|602.92|606.94|602.94|606.98|602.98|606.91|602.91|13
1623366930000|2021-06-10 23:15:30|606.95|602.95|606.78|602.78|606.95|602.95|606.75|602.75|20
1623366940000|2021-06-10 23:15:40|606.77|602.77|606.71|602.71|606.79|602.79|606.71|602.71|19
1623366950000|2021-06-10 23:15:50|606.7|602.7|606.48|602.48|606.75|602.75|606.47|602.47|28
1623366960000|2021-06-10 23:16:00|606.33|602.33|606.24|602.24|606.33|602.33|606.21|602.21|30
1623366970000|2021-06-10 23:16:10|606.21|602.21|606.21|602.21|606.28|602.28|606.17|602.17|15
1623366980000|2021-06-10 23:16:20|606.23|602.23|606.14|602.14|606.23|602.23|606.14|602.14|8
1623366990000|2021-06-10 23:16:30|606.08|602.08|606.09|602.09|606.09|602.09|606.04|602.04|9
1623367000000|2021-06-10 23:16:40|606.1|602.1|606.03|602.03|606.12|602.12|606.02|602.02|9
1623367010000|2021-06-10 23:16:50|606.01|602.01|605.97|601.97|606.03|602.03|605.86|601.86|27
1623367020000|2021-06-10 23:17:00|605.98|601.98|605.92|601.92|605.99|601.99|605.92|601.92|8
1623367030000|2021-06-10 23:17:10|605.91|601.91|605.91|601.91|605.92|601.92|605.9|601.9|9
1623367040000|2021-06-10 23:17:20|605.92|601.92|606.03|602.03|606.04|602.04|605.92|601.92|10
1623367050000|2021-06-10 23:17:30|606.02|602.02|606.32|602.32|606.38|602.38|606.02|602.02|25
1623367060000|2021-06-10 23:17:40|606.31|602.31|606.12|602.12|606.35|602.35|606.12|602.12|21
1623367070000|2021-06-10 23:17:50|606.13|602.13|606.14|602.14|606.18|602.18|606.13|602.13|9
1623367080000|2021-06-10 23:18:00|606.15|602.15|606.37|602.37|606.39|602.39|606.13|602.13|18
1623367090000|2021-06-10 23:18:10|606.35|602.35|606.33|602.33|606.36|602.36|606.3|602.3|22
1623367100000|2021-06-10 23:18:20|606.32|602.32|606.34|602.34|606.37|602.37|606.31|602.31|14
1623367110000|2021-06-10 23:18:30|606.36|602.36|606.53|602.53|606.55|602.55|606.35|602.35|25
1623367120000|2021-06-10 23:18:40|606.52|602.52|606.46|602.46|606.52|602.52|606.46|602.46|6
1623367130000|2021-06-10 23:18:50|606.45|602.45|606.49|602.49|606.49|602.49|606.45|602.45|4
1623367140000|2021-06-10 23:19:00|606.5|602.5|606.57|602.57|606.58|602.58|606.49|602.49|22
1623367150000|2021-06-10 23:19:10|606.61|602.61|606.58|602.58|606.72|602.72|606.57|602.57|25
1623367160000|2021-06-10 23:19:20|606.57|602.57|606.45|602.45|606.57|602.57|606.4|602.4|20
1623367170000|2021-06-10 23:19:30|606.44|602.44|606.46|602.46|606.47|602.47|606.43|602.43|17
1623367180000|2021-06-10 23:19:40|606.47|602.47|606.41|602.41|606.48|602.48|606.38|602.38|17
1623367190000|2021-06-10 23:19:50|606.39|602.39|606.39|602.39|606.41|602.41|606.39|602.39|18
1623367200000|2021-06-10 23:20:00|606.38|602.38|606.36|602.36|606.38|602.38|606.36|602.36|9
1623367210000|2021-06-10 23:20:10|606.37|602.37|606.47|602.47|606.48|602.48|606.37|602.37|22
1623367220000|2021-06-10 23:20:20|606.48|602.48|606.61|602.61|606.61|602.61|606.47|602.47|22
1623367230000|2021-06-10 23:20:30|606.62|602.62|606.63|602.63|606.64|602.64|606.58|602.58|23
1623367240000|2021-06-10 23:20:40|606.62|602.62|606.57|602.57|606.64|602.64|606.56|602.56|17
1623367250000|2021-06-10 23:20:50|606.55|602.55|606.38|602.38|606.55|602.55|606.38|602.38|15
1623367260000|2021-06-10 23:21:00|606.36|602.36|606.4|602.4|606.44|602.44|606.36|602.36|17
1623367270000|2021-06-10 23:21:10|606.41|602.41|606.3|602.3|606.41|602.41|606.29|602.29|11
1623367280000|2021-06-10 23:21:20|606.29|602.29|606.31|602.31|606.31|602.31|606.29|602.29|2
1623367290000|2021-06-10 23:21:30|606.29|602.29|606.23|602.23|606.31|602.31|606.2|602.2|11
1623367300000|2021-06-10 23:21:40|606.24|602.24|605.94|601.94|606.24|602.24|605.94|601.94|16
1623367310000|2021-06-10 23:21:50|605.92|601.92|605.92|601.92|605.92|601.92|605.92|601.92|1
1623367320000|2021-06-10 23:22:00|605.88|601.88|605.78|601.78|605.89|601.89|605.78|601.78|20
1623367330000|2021-06-10 23:22:10|605.79|601.79|605.68|601.68|605.84|601.84|605.68|601.68|17
1623367340000|2021-06-10 23:22:20|605.66|601.66|605.42|601.42|605.67|601.67|605.41|601.41|18
1623367350000|2021-06-10 23:22:30|605.36|601.36|605.36|601.36|605.39|601.39|605.36|601.36|12
1623367360000|2021-06-10 23:22:40|605.39|601.39|605.35|601.35|605.39|601.39|605.35|601.35|8
1623367370000|2021-06-10 23:22:50|605.36|601.36|605.43|601.43|605.46|601.46|605.36|601.36|13
1623367380000|2021-06-10 23:23:00|605.45|601.45|605.82|601.82|605.82|601.82|605.43|601.43|18
1623367390000|2021-06-10 23:23:10|605.83|601.83|605.98|601.98|606.01|602.01|605.82|601.82|15
1623367400000|2021-06-10 23:23:20|605.99|601.99|606.02|602.02|606.02|602.02|605.98|601.98|18
1623367410000|2021-06-10 23:23:30|606.01|602.01|606.05|602.05|606.05|602.05|605.95|601.95|22
1623367420000|2021-06-10 23:23:40|606.03|602.03|606.33|602.33|606.43|602.43|606.02|602.02|27
1623367430000|2021-06-10 23:23:50|606.42|602.42|606.34|602.34|606.42|602.42|606.31|602.31|18
1623367440000|2021-06-10 23:24:00|606.31|602.31|606.39|602.39|606.45|602.45|606.31|602.31|25
1623367450000|2021-06-10 23:24:10|606.38|602.38|606.4|602.4|606.43|602.43|606.36|602.36|20
1623367460000|2021-06-10 23:24:20|606.41|602.41|606.33|602.33|606.44|602.44|606.3|602.3|18
1623367470000|2021-06-10 23:24:30|606.34|602.34|606.3|602.3|606.38|602.38|606.25|602.25|19
1623367480000|2021-06-10 23:24:40|606.29|602.29|606.45|602.45|606.45|602.45|606.27|602.27|17
1623367490000|2021-06-10 23:24:50|606.43|602.43|606.41|602.41|606.52|602.52|606.41|602.41|18
1623367500000|2021-06-10 23:25:00|606.43|602.43|606.57|602.57|606.65|602.65|606.39|602.39|28
1623367510000|2021-06-10 23:25:10|606.6|602.6|606.56|602.56|606.74|602.74|606.56|602.56|28
1623367520000|2021-06-10 23:25:20|606.65|602.65|606.97|602.97|606.98|602.98|606.65|602.65|11
1623367530000|2021-06-10 23:25:30|606.95|602.95|606.87|602.87|606.97|602.97|606.87|602.87|11
1623367540000|2021-06-10 23:25:40|606.88|602.88|606.97|602.97|606.97|602.97|606.86|602.86|15
1623367550000|2021-06-10 23:25:50|606.93|602.93|606.92|602.92|606.93|602.93|606.86|602.86|16
1623367560000|2021-06-10 23:26:00|606.93|602.93|606.98|602.98|606.98|602.98|606.92|602.92|7
1623367570000|2021-06-10 23:26:10|606.93|602.93|606.88|602.88|606.95|602.95|606.88|602.88|14
1623367580000|2021-06-10 23:26:20|606.91|602.91|607.06|603.06|607.11|603.11|606.88|602.88|25
1623367590000|2021-06-10 23:26:30|607.01|603.01|607.1|603.1|607.13|603.13|606.98|602.98|14
1623367600000|2021-06-10 23:26:40|607.11|603.11|607.05|603.05|607.11|603.11|607.05|603.05|18
1623367610000|2021-06-10 23:26:50|607.04|603.04|607.05|603.05|607.06|603.06|607.02|603.02|16
1623367620000|2021-06-10 23:27:00|607.02|603.02|607.07|603.07|607.09|603.09|607.01|603.01|16
1623367630000|2021-06-10 23:27:10|607.06|603.06|606.98|602.98|607.06|603.06|606.98|602.98|15
1623367640000|2021-06-10 23:27:20|606.99|602.99|606.71|602.71|606.99|602.99|606.71|602.71|19
1623367650000|2021-06-10 23:27:30|606.75|602.75|606.77|602.77|606.83|602.83|606.72|602.72|21
1623367660000|2021-06-10 23:27:40|606.78|602.78|606.82|602.82|606.97|602.97|606.77|602.77|29
1623367670000|2021-06-10 23:27:50|606.83|602.83|606.8|602.8|606.85|602.85|606.77|602.77|15
1623367680000|2021-06-10 23:28:00|606.79|602.79|606.74|602.74|606.8|602.8|606.73|602.73|17
1623367690000|2021-06-10 23:28:10|606.72|602.72|606.7|602.7|606.73|602.73|606.69|602.69|10
1623367700000|2021-06-10 23:28:20|606.72|602.72|606.73|602.73|606.73|602.73|606.7|602.7|11
1623367710000|2021-06-10 23:28:30|606.72|602.72|606.7|602.7|606.72|602.72|606.69|602.69|19
1623367720000|2021-06-10 23:28:40|606.71|602.71|606.72|602.72|606.86|602.86|606.69|602.69|23
1623367730000|2021-06-10 23:28:50|606.7|602.7|606.52|602.52|606.72|602.72|606.51|602.51|16
1623367740000|2021-06-10 23:29:00|606.51|602.51|606.48|602.48|606.52|602.52|606.48|602.48|18
1623367750000|2021-06-10 23:29:10|606.49|602.49|606.53|602.53|606.54|602.54|606.49|602.49|13
1623367760000|2021-06-10 23:29:20|606.51|602.51|606.59|602.59|606.64|602.64|606.51|602.51|17
1623367770000|2021-06-10 23:29:30|606.58|602.58|606.58|602.58|606.59|602.59|606.58|602.58|3
1623367780000|2021-06-10 23:29:40|606.56|602.56|606.59|602.59|606.61|602.61|606.55|602.55|18
1623367790000|2021-06-10 23:29:50|606.44|602.44|606.33|602.33|606.44|602.44|606.32|602.32|12
1623367800000|2021-06-10 23:30:00|606.32|602.32|606.37|602.37|606.37|602.37|606.28|602.28|16
1623367810000|2021-06-10 23:30:10|606.36|602.36|606.7|602.7|606.77|602.77|606.36|602.36|27
1623367820000|2021-06-10 23:30:20|606.66|602.66|606.77|602.77|606.82|602.82|606.62|602.62|20
1623367830000|2021-06-10 23:30:30|606.76|602.76|606.69|602.69|606.76|602.76|606.69|602.69|16
1623367840000|2021-06-10 23:30:40|606.7|602.7|606.71|602.71|606.72|602.72|606.69|602.69|15
1623367850000|2021-06-10 23:30:50|606.7|602.7|606.66|602.66|606.7|602.7|606.62|602.62|17
1623367860000|2021-06-10 23:31:00|606.64|602.64|606.66|602.66|606.67|602.67|606.63|602.63|10
1623367870000|2021-06-10 23:31:10|606.68|602.68|606.68|602.68|606.82|602.82|606.67|602.67|21
1623367880000|2021-06-10 23:31:20|606.66|602.66|606.67|602.67|606.68|602.68|606.64|602.64|15
1623367890000|2021-06-10 23:31:30|606.68|602.68|606.61|602.61|606.79|602.79|606.61|602.61|28
1623367900000|2021-06-10 23:31:40|606.62|602.62|606.64|602.64|606.68|602.68|606.62|602.62|13
1623367910000|2021-06-10 23:31:50|606.63|602.63|606.75|602.75|606.75|602.75|606.63|602.63|19
1623367920000|2021-06-10 23:32:00|606.74|602.74|606.73|602.73|606.76|602.76|606.7|602.7|21
1623367930000|2021-06-10 23:32:10|606.74|602.74|606.65|602.65|606.78|602.78|606.62|602.62|20
1623367940000|2021-06-10 23:32:20|606.63|602.63|606.66|602.66|606.68|602.68|606.62|602.62|13
1623367950000|2021-06-10 23:32:30|606.68|602.68|606.47|602.47|606.69|602.69|606.47|602.47|14
1623367960000|2021-06-10 23:32:40|606.49|602.49|606.44|602.44|606.49|602.49|606.39|602.39|15
1623367970000|2021-06-10 23:32:50|606.4|602.4|606.65|602.65|606.67|602.67|606.39|602.39|23
1623367980000|2021-06-10 23:33:00|606.6|602.6|606.57|602.57|606.6|602.6|606.55|602.55|18
1623367990000|2021-06-10 23:33:10|606.58|602.58|606.53|602.53|606.6|602.6|606.51|602.51|16
1623368000000|2021-06-10 23:33:20|606.52|602.52|606.68|602.68|606.71|602.71|606.52|602.52|20
1623368010000|2021-06-10 23:33:30|606.71|602.71|606.78|602.78|606.85|602.85|606.65|602.65|28
1623368020000|2021-06-10 23:33:40|606.77|602.77|606.87|602.87|606.87|602.87|606.75|602.75|28
1623368030000|2021-06-10 23:33:50|606.79|602.79|606.77|602.77|606.88|602.88|606.77|602.77|23
1623368040000|2021-06-10 23:34:00|606.78|602.78|606.64|602.64|606.78|602.78|606.64|602.64|26
1623368050000|2021-06-10 23:34:10|606.62|602.62|606.47|602.47|606.64|602.64|606.47|602.47|23
1623368060000|2021-06-10 23:34:20|606.45|602.45|606.46|602.46|606.48|602.48|606.45|602.45|18
1623368070000|2021-06-10 23:34:30|606.47|602.47|606.35|602.35|606.47|602.47|606.33|602.33|14
1623368080000|2021-06-10 23:34:40|606.32|602.32|606.23|602.23|606.49|602.49|606.23|602.23|22
1623368090000|2021-06-10 23:34:50|606.15|602.15|606.13|602.13|606.19|602.19|606.12|602.12|24
1623368100000|2021-06-10 23:35:00|606.1|602.1|606.09|602.09|606.15|602.15|606.08|602.08|15
1623368110000|2021-06-10 23:35:10|606.1|602.1|606.29|602.29|606.29|602.29|606.09|602.09|22
1623368120000|2021-06-10 23:35:20|606.27|602.27|606.45|602.45|606.47|602.47|606.21|602.21|26
1623368130000|2021-06-10 23:35:30|606.44|602.44|606.48|602.48|606.54|602.54|606.41|602.41|23
1623368140000|2021-06-10 23:35:40|606.47|602.47|606.52|602.52|606.53|602.53|606.36|602.36|20
1623368150000|2021-06-10 23:35:50|606.5|602.5|606.51|602.51|606.52|602.52|606.5|602.5|10
1623368160000|2021-06-10 23:36:00|606.52|602.52|606.4|602.4|606.54|602.54|606.33|602.33|27
1623368170000|2021-06-10 23:36:10|606.37|602.37|606.43|602.43|606.46|602.46|606.37|602.37|21
1623368180000|2021-06-10 23:36:20|606.42|602.42|606.36|602.36|606.44|602.44|606.36|602.36|21
1623368190000|2021-06-10 23:36:30|606.38|602.38|606.64|602.64|606.64|602.64|606.37|602.37|24
1623368200000|2021-06-10 23:36:40|606.62|602.62|606.59|602.59|606.62|602.62|606.52|602.52|19
1623368210000|2021-06-10 23:36:50|606.6|602.6|606.65|602.65|606.65|602.65|606.55|602.55|17
1623368220000|2021-06-10 23:37:00|606.66|602.66|607.04|603.04|607.11|603.11|606.66|602.66|26
1623368230000|2021-06-10 23:37:10|607.05|603.05|607.1|603.1|607.13|603.13|607.02|603.02|20
1623368240000|2021-06-10 23:37:20|607.09|603.09|607.13|603.13|607.16|603.16|607.06|603.06|21
1623368250000|2021-06-10 23:37:30|607.12|603.12|607.14|603.14|607.15|603.15|607.1|603.1|10
1623368260000|2021-06-10 23:37:40|607.17|603.17|607.22|603.22|607.22|603.22|607.16|603.16|3
1623368270000|2021-06-10 23:37:50|607.21|603.21|607.2|603.2|607.21|603.21|607.2|603.2|6
1623368280000|2021-06-10 23:38:00|607.21|603.21|607.42|603.42|607.43|603.43|607.2|603.2|21
1623368290000|2021-06-10 23:38:10|607.41|603.41|607.35|603.35|607.48|603.48|607.33|603.33|24
1623368300000|2021-06-10 23:38:20|607.37|603.37|607.27|603.27|607.38|603.38|607.11|603.11|27
1623368310000|2021-06-10 23:38:30|607.28|603.28|607.44|603.44|607.44|603.44|607.28|603.28|22
1623368320000|2021-06-10 23:38:40|607.46|603.46|607.46|603.46|607.47|603.47|607.43|603.43|16
1623368330000|2021-06-10 23:38:50|607.43|603.43|607.47|603.47|607.47|603.47|607.4|603.4|9
1623368340000|2021-06-10 23:39:00|607.48|603.48|607.49|603.49|607.5|603.5|607.48|603.48|7
1623368350000|2021-06-10 23:39:10|607.48|603.48|607.51|603.51|607.58|603.58|607.45|603.45|19
1623368360000|2021-06-10 23:39:20|607.5|603.5|607.47|603.47|607.53|603.53|607.45|603.45|19
1623368370000|2021-06-10 23:39:30|607.46|603.46|607.52|603.52|607.53|603.53|607.45|603.45|24
1623368380000|2021-06-10 23:39:40|607.53|603.53|607.55|603.55|607.56|603.56|607.52|603.52|8
1623368390000|2021-06-10 23:39:50|607.64|603.64|607.63|603.63|607.65|603.65|607.56|603.56|15
1623368400000|2021-06-10 23:40:00|607.51|603.51|608.09|604.09|608.15|604.15|607.5|603.5|35
1623368410000|2021-06-10 23:40:10|608.1|604.1|607.75|603.75|608.18|604.18|607.74|603.74|27
1623368420000|2021-06-10 23:40:20|607.82|603.82|608.22|604.22|608.25|604.25|607.77|603.77|20
1623368430000|2021-06-10 23:40:30|608.21|604.21|608.44|604.44|608.44|604.44|608.21|604.21|15
1623368440000|2021-06-10 23:40:40|608.35|604.35|608.7|604.7|608.72|604.72|608.35|604.35|13
1623368450000|2021-06-10 23:40:50|608.67|604.67|609.07|605.07|609.07|605.07|608.67|604.67|19
1623368460000|2021-06-10 23:41:00|609.05|605.05|608.82|604.82|609.05|605.05|608.82|604.82|13
1623368470000|2021-06-10 23:41:10|608.81|604.81|608.88|604.88|608.91|604.91|608.79|604.79|14
1623368480000|2021-06-10 23:41:20|608.89|604.89|608.81|604.81|608.9|604.9|608.75|604.75|17
1623368490000|2021-06-10 23:41:30|608.84|604.84|608.78|604.78|608.84|604.84|608.78|604.78|19
1623368500000|2021-06-10 23:41:40|608.77|604.77|608.72|604.72|608.82|604.82|608.72|604.72|13
1623368510000|2021-06-10 23:41:50|608.67|604.67|608.67|604.67|608.67|604.67|608.57|604.57|18
1623368520000|2021-06-10 23:42:00|608.66|604.66|608.07|604.07|608.72|604.72|608.03|604.03|21
1623368530000|2021-06-10 23:42:10|608.09|604.09|608.25|604.25|608.25|604.25|607.93|603.93|35
1623368540000|2021-06-10 23:42:20|608.18|604.18|608.25|604.25|608.25|604.25|608.14|604.14|20
1623368550000|2021-06-10 23:42:30|608.22|604.22|608.29|604.29|608.29|604.29|608.12|604.12|22
1623368560000|2021-06-10 23:42:40|608.26|604.26|608.33|604.33|608.34|604.34|608.24|604.24|19
1623368570000|2021-06-10 23:42:50|608.32|604.32|608.34|604.34|608.34|604.34|608.26|604.26|17
1623368580000|2021-06-10 23:43:00|608.35|604.35|608.43|604.43|608.55|604.55|608.33|604.33|22
1623368590000|2021-06-10 23:43:10|608.44|604.44|608.3|604.3|608.44|604.44|608.29|604.29|17
1623368600000|2021-06-10 23:43:20|608.28|604.28|608.33|604.33|608.33|604.33|608.26|604.26|18
1623368610000|2021-06-10 23:43:30|608.29|604.29|608.31|604.31|608.33|604.33|608.28|604.28|18
1623368620000|2021-06-10 23:43:40|608.29|604.29|608.26|604.26|608.29|604.29|608.26|604.26|5
1623368630000|2021-06-10 23:43:50|608.27|604.27|608.35|604.35|608.35|604.35|608.26|604.26|22
1623368640000|2021-06-10 23:44:00|608.33|604.33|608.31|604.31|608.36|604.36|608.28|604.28|18
1623368650000|2021-06-10 23:44:10|608.29|604.29|608.32|604.32|608.32|604.32|608.27|604.27|15
1623368660000|2021-06-10 23:44:20|608.31|604.31|608.28|604.28|608.32|604.32|608.27|604.27|16
1623368670000|2021-06-10 23:44:30|608.27|604.27|607.99|603.99|608.31|604.31|607.95|603.95|13
1623368680000|2021-06-10 23:44:40|607.98|603.98|607.77|603.77|608|604|607.76|603.76|26
1623368690000|2021-06-10 23:44:50|607.75|603.75|607.78|603.78|607.8|603.8|607.74|603.74|17
1623368700000|2021-06-10 23:45:00|607.75|603.75|607.8|603.8|607.84|603.84|607.72|603.72|20
1623368710000|2021-06-10 23:45:10|607.82|603.82|607.6|603.6|607.82|603.82|607.6|603.6|11
1623368720000|2021-06-10 23:45:20|607.58|603.58|607.26|603.26|607.58|603.58|607.24|603.24|22
1623368730000|2021-06-10 23:45:30|607.24|603.24|607.12|603.12|607.24|603.24|607.11|603.11|19
1623368740000|2021-06-10 23:45:40|607.07|603.07|607.15|603.15|607.15|603.15|607.04|603.04|18
1623368750000|2021-06-10 23:45:50|607.12|603.12|607.1|603.1|607.13|603.13|607.07|603.07|18
1623368760000|2021-06-10 23:46:00|607.09|603.09|607.39|603.39|607.53|603.53|607.07|603.07|24
1623368770000|2021-06-10 23:46:10|607.37|603.37|607.3|603.3|607.37|603.37|607.24|603.24|18
1623368780000|2021-06-10 23:46:20|607.32|603.32|607.31|603.31|607.4|603.4|607.24|603.24|27
1623368790000|2021-06-10 23:46:30|607.29|603.29|607.2|603.2|607.29|603.29|607.2|603.2|15
1623368800000|2021-06-10 23:46:40|607.21|603.21|607.12|603.12|607.23|603.23|607.1|603.1|20
1623368810000|2021-06-10 23:46:50|607.1|603.1|606.87|602.87|607.13|603.13|606.87|602.87|17
1623368820000|2021-06-10 23:47:00|606.9|602.9|606.93|602.93|606.95|602.95|606.82|602.82|18
1623368830000|2021-06-10 23:47:10|606.94|602.94|606.77|602.77|606.94|602.94|606.75|602.75|16
1623368840000|2021-06-10 23:47:20|606.76|602.76|606.37|602.37|606.79|602.79|606.36|602.36|19
1623368850000|2021-06-10 23:47:30|606.38|602.38|606.32|602.32|606.38|602.38|606.26|602.26|20
1623368860000|2021-06-10 23:47:40|606.39|602.39|606.29|602.29|606.46|602.46|606.27|602.27|21
1623368870000|2021-06-10 23:47:50|606.3|602.3|606.21|602.21|606.35|602.35|606.17|602.17|21
1623368880000|2021-06-10 23:48:00|606.22|602.22|606.22|602.22|606.23|602.23|606.17|602.17|20
1623368890000|2021-06-10 23:48:10|606.23|602.23|606.2|602.2|606.23|602.23|606.18|602.18|15
1623368900000|2021-06-10 23:48:20|606.22|602.22|606.21|602.21|606.26|602.26|606.18|602.18|13
1623368910000|2021-06-10 23:48:30|606.22|602.22|606.12|602.12|606.22|602.22|606.11|602.11|6
1623368930000|2021-06-10 23:48:50|606.15|602.15|606.15|602.15|606.16|602.16|606.06|602.06|15
1623368940000|2021-06-10 23:49:00|606.18|602.18|606.16|602.16|606.21|602.21|606.14|602.14|12
1623368950000|2021-06-10 23:49:10|606.17|602.17|606.01|602.01|606.17|602.17|606.01|602.01|17
1623368960000|2021-06-10 23:49:20|606.02|602.02|605.95|601.95|606.08|602.08|605.91|601.91|19
1623368970000|2021-06-10 23:49:30|605.96|601.96|606.26|602.26|606.26|602.26|605.96|601.96|26
1623368980000|2021-06-10 23:49:40|606.25|602.25|606.2|602.2|606.28|602.28|606.14|602.14|16
1623368990000|2021-06-10 23:49:50|606.21|602.21|606.4|602.4|606.4|602.4|606.19|602.19|18
1623369000000|2021-06-10 23:50:00|606.41|602.41|606.38|602.38|606.45|602.45|606.31|602.31|23
1623369010000|2021-06-10 23:50:10|606.39|602.39|606.39|602.39|606.42|602.42|606.37|602.37|21
1623369020000|2021-06-10 23:50:20|606.41|602.41|606.62|602.62|606.67|602.67|606.41|602.41|29
1623369030000|2021-06-10 23:50:30|606.61|602.61|606.6|602.6|606.64|602.64|606.59|602.59|16
1623369040000|2021-06-10 23:50:40|606.62|602.62|606.63|602.63|606.64|602.64|606.53|602.53|25
1623369050000|2021-06-10 23:50:50|606.61|602.61|606.59|602.59|606.62|602.62|606.55|602.55|25
1623369060000|2021-06-10 23:51:00|606.58|602.58|606.23|602.23|606.61|602.61|606.2|602.2|26
1623369070000|2021-06-10 23:51:10|606.18|602.18|606.11|602.11|606.19|602.19|606.11|602.11|17
1623369080000|2021-06-10 23:51:20|606.09|602.09|606.02|602.02|606.19|602.19|606.02|602.02|26
1623369090000|2021-06-10 23:51:30|606.04|602.04|605.99|601.99|606.07|602.07|605.99|601.99|18
1623369100000|2021-06-10 23:51:40|605.97|601.97|605.43|601.43|606.03|602.03|605.39|601.39|29
1623369110000|2021-06-10 23:51:50|605.41|601.41|605.49|601.49|605.52|601.52|605.41|601.41|17
1623369120000|2021-06-10 23:52:00|605.48|601.48|606.08|602.08|606.12|602.12|605.47|601.47|22
1623369130000|2021-06-10 23:52:10|606.13|602.13|606.12|602.12|606.21|602.21|606.11|602.11|27
1623369140000|2021-06-10 23:52:20|606.11|602.11|606.11|602.11|606.18|602.18|606.09|602.09|23
1623369150000|2021-06-10 23:52:30|606.16|602.16|606.25|602.25|606.26|602.26|606.14|602.14|18
1623369160000|2021-06-10 23:52:40|606.26|602.26|606.27|602.27|606.28|602.28|606.26|602.26|7
1623369170000|2021-06-10 23:52:50|606.28|602.28|606.35|602.35|606.35|602.35|606.26|602.26|14
1623369180000|2021-06-10 23:53:00|606.32|602.32|606.48|602.48|606.67|602.67|606.32|602.32|23
1623369190000|2021-06-10 23:53:10|606.47|602.47|606.65|602.65|606.68|602.68|606.45|602.45|17
1623369200000|2021-06-10 23:53:20|606.63|602.63|606.66|602.66|606.68|602.68|606.63|602.63|11
1623369210000|2021-06-10 23:53:30|606.67|602.67|607.04|603.04|607.04|603.04|606.66|602.66|8
1623369220000|2021-06-10 23:53:40|607.05|603.05|607.05|603.05|607.11|603.11|607.02|603.02|21
1623369230000|2021-06-10 23:53:50|607.06|603.06|607.11|603.11|607.12|603.12|607.06|603.06|5
1623369240000|2021-06-10 23:54:00|607.1|603.1|606.3|602.3|607.1|603.1|606.3|602.3|31
1623369250000|2021-06-10 23:54:10|606.32|602.32|606.12|602.12|606.32|602.32|606.08|602.08|24
1623369260000|2021-06-10 23:54:20|606.15|602.15|605.95|601.95|606.15|602.15|605.94|601.94|19
1623369270000|2021-06-10 23:54:30|605.94|601.94|605.93|601.93|605.96|601.96|605.87|601.87|15
1623369280000|2021-06-10 23:54:40|605.92|601.92|605.69|601.69|605.93|601.93|605.68|601.68|16
1623369290000|2021-06-10 23:54:50|605.68|601.68|605.65|601.65|605.69|601.69|605.65|601.65|13
1623369300000|2021-06-10 23:55:00|605.61|601.61|605.43|601.43|605.61|601.61|605.39|601.39|25
1623369310000|2021-06-10 23:55:10|605.41|601.41|605.22|601.22|605.42|601.42|605.2|601.2|20
1623369320000|2021-06-10 23:55:20|605.23|601.23|604.97|600.97|605.24|601.24|604.96|600.96|9
1623369330000|2021-06-10 23:55:30|604.96|600.96|604.7|600.7|604.96|600.96|604.69|600.69|16
1623369340000|2021-06-10 23:55:40|604.71|600.71|604.41|600.41|604.71|600.71|604.4|600.4|16
1623369350000|2021-06-10 23:55:50|604.45|600.45|604.39|600.39|604.45|600.45|604.27|600.27|32
1623369360000|2021-06-10 23:56:00|604.4|600.4|604.45|600.45|604.45|600.45|604.36|600.36|24
1623369370000|2021-06-10 23:56:10|604.43|600.43|604.4|600.4|604.46|600.46|604.39|600.39|19
1623369380000|2021-06-10 23:56:20|604.31|600.31|604|600|604.31|600.31|603.86|599.86|15
1623369390000|2021-06-10 23:56:30|603.92|599.92|603.72|599.72|603.92|599.92|603.67|599.67|18
1623369400000|2021-06-10 23:56:40|603.71|599.71|603.64|599.64|603.75|599.75|603.62|599.62|18
1623369410000|2021-06-10 23:56:50|603.63|599.63|603.67|599.67|603.79|599.79|603.63|599.63|26
1623369420000|2021-06-10 23:57:00|603.73|599.73|603.8|599.8|603.8|599.8|603.7|599.7|19
1623369430000|2021-06-10 23:57:10|603.79|599.79|603.5|599.5|603.81|599.81|603.5|599.5|22
1623369440000|2021-06-10 23:57:20|603.6|599.6|602.91|598.91|603.6|599.6|602.9|598.9|36
1623369450000|2021-06-10 23:57:30|602.9|598.9|602.96|598.96|603.14|599.14|602.63|598.63|27
1623369460000|2021-06-10 23:57:40|602.97|598.97|602.81|598.81|603.01|599.01|602.64|598.64|34
1623369470000|2021-06-10 23:57:50|602.82|598.82|602.82|598.82|603.15|599.15|602.77|598.77|31
1623369480000|2021-06-10 23:58:00|602.79|598.79|602.81|598.81|602.81|598.81|602.62|598.62|28
1623369490000|2021-06-10 23:58:10|602.87|598.87|603.11|599.11|603.14|599.14|602.87|598.87|29
1623369500000|2021-06-10 23:58:20|603.12|599.12|603.5|599.5|603.5|599.5|603.09|599.09|29
1623369510000|2021-06-10 23:58:30|603.52|599.52|603.51|599.51|603.57|599.57|603.46|599.46|32
1623369520000|2021-06-10 23:58:40|603.56|599.56|603.6|599.6|603.67|599.67|603.52|599.52|30
1623369530000|2021-06-10 23:58:50|603.62|599.62|603.64|599.64|603.65|599.65|603.54|599.54|21
1623369540000|2021-06-10 23:59:00|603.61|599.61|603.51|599.51|603.61|599.61|603.42|599.42|16
1623369550000|2021-06-10 23:59:10|603.4|599.4|603.34|599.34|603.44|599.44|603.34|599.34|22
1623369560000|2021-06-10 23:59:20|603.36|599.36|603.36|599.36|603.43|599.43|603.34|599.34|17
1623369570000|2021-06-10 23:59:30|603.34|599.34|603.5|599.5|603.54|599.54|603.33|599.33|16
1623369580000|2021-06-10 23:59:40|603.49|599.49|603.41|599.41|603.55|599.55|603.39|599.39|28
1623369590000|2021-06-10 23:59:50|603.43|599.43|603.53|599.53|603.53|599.53|603.39|599.39|20
1623369600000|2021-06-11 00:00:00|603.54|599.54|603.92|599.92|603.97|599.97|603.54|599.54|28
1623369610000|2021-06-11 00:00:10|603.93|599.93|604.07|600.07|604.07|600.07|603.92|599.92|23
1623369620000|2021-06-11 00:00:20|604.08|600.08|605.54|601.54|605.89|601.89|604.05|600.05|31
1623369630000|2021-06-11 00:00:30|605.51|601.51|605.2|601.2|605.59|601.59|605.2|601.2|31
1623369640000|2021-06-11 00:00:40|605.16|601.16|604.66|600.66|605.19|601.19|604.54|600.54|32
1623369650000|2021-06-11 00:00:50|604.64|600.64|604.46|600.46|604.82|600.82|604.45|600.45|26
1623369660000|2021-06-11 00:01:00|604.44|600.44|603.73|599.73|604.44|600.44|603.73|599.73|20
1623369670000|2021-06-11 00:01:10|603.72|599.72|603.04|599.04|604.12|600.12|603.04|599.04|27
1623369680000|2021-06-11 00:01:20|603.03|599.03|602.51|598.51|603.11|599.11|602.48|598.48|22
1623369690000|2021-06-11 00:01:30|602.59|598.59|601.82|597.82|603.07|599.07|601.67|597.67|29
1623369700000|2021-06-11 00:01:40|602.09|598.09|602.09|598.09|602.89|598.89|602.03|598.03|32
1623369710000|2021-06-11 00:01:50|602.01|598.01|600.52|596.52|602.01|598.01|600.49|596.49|25
1623369720000|2021-06-11 00:02:00|600.47|596.47|599.93|595.93|600.47|596.47|599.72|595.72|26
1623369730000|2021-06-11 00:02:10|599.92|595.92|600.03|596.03|600.03|596.03|599.72|595.72|28
1623369740000|2021-06-11 00:02:20|600.04|596.04|599.12|595.12|600.04|596.04|598.97|594.97|28
1623369750000|2021-06-11 00:02:30|599.05|595.05|597.61|593.61|599.05|595.05|597.6|593.6|33
1623369760000|2021-06-11 00:02:40|597.73|593.73|596.63|592.63|597.73|593.73|596.1|592.1|22
1623369770000|2021-06-11 00:02:50|596.65|592.65|596.67|592.67|596.96|592.96|596.58|592.58|30
1623369780000|2021-06-11 00:03:00|596.9|592.9|597.4|593.4|597.4|593.4|596.64|592.64|36
1623369790000|2021-06-11 00:03:10|597.33|593.33|598.36|594.36|598.52|594.52|597.12|593.12|35
1623369800000|2021-06-11 00:03:20|598.45|594.45|598.46|594.46|598.46|594.46|598.17|594.17|24
1623369810000|2021-06-11 00:03:30|598.45|594.45|598.21|594.21|598.46|594.46|598.09|594.09|29
1623369820000|2021-06-11 00:03:40|598.15|594.15|597.67|593.67|598.19|594.19|597.64|593.64|24
1623369830000|2021-06-11 00:03:50|597.75|593.75|597.91|593.91|598.45|594.45|597.69|593.69|37
1623369840000|2021-06-11 00:04:00|597.95|593.95|598.03|594.03|598.11|594.11|597.93|593.93|35
1623369850000|2021-06-11 00:04:10|598.04|594.04|598.43|594.43|598.44|594.44|598.04|594.04|26
1623369860000|2021-06-11 00:04:20|598.44|594.44|598.38|594.38|598.46|594.46|598.18|594.18|16
1623369870000|2021-06-11 00:04:30|598.25|594.25|598.41|594.41|598.41|594.41|598.19|594.19|29
1623369880000|2021-06-11 00:04:40|598.4|594.4|598.82|594.82|598.85|594.85|598.35|594.35|26
1623369890000|2021-06-11 00:04:50|598.84|594.84|598.59|594.59|598.87|594.87|598.58|594.58|16
1623369900000|2021-06-11 00:05:00|598.58|594.58|598.2|594.2|598.66|594.66|598.15|594.15|29
1623369910000|2021-06-11 00:05:10|598.19|594.19|598.03|594.03|598.24|594.24|598.02|594.02|13
1623369920000|2021-06-11 00:05:20|598.04|594.04|598.27|594.27|598.29|594.29|597.98|593.98|26
1623369930000|2021-06-11 00:05:30|598.22|594.22|598.78|594.78|598.78|594.78|598.14|594.14|28
1623369940000|2021-06-11 00:05:40|598.77|594.77|598.95|594.95|599.13|595.13|598.77|594.77|24
1623369950000|2021-06-11 00:05:50|599.14|595.14|598.94|594.94|600.14|596.14|598.94|594.94|25
1623369960000|2021-06-11 00:06:00|598.95|594.95|600.24|596.24|600.24|596.24|598.93|594.93|20
1623369970000|2021-06-11 00:06:10|600.35|596.35|600.48|596.48|600.52|596.52|600.21|596.21|22
1623369980000|2021-06-11 00:06:20|600.5|596.5|600.67|596.67|600.77|596.77|600.43|596.43|17
1623369990000|2021-06-11 00:06:30|600.43|596.43|600.48|596.48|600.71|596.71|600.43|596.43|19
1623370000000|2021-06-11 00:06:40|600.47|596.47|600.4|596.4|600.64|596.64|600.39|596.39|26
1623370010000|2021-06-11 00:06:50|600.37|596.37|600.12|596.12|600.37|596.37|600.03|596.03|25
1623370020000|2021-06-11 00:07:00|600.18|596.18|600.71|596.71|600.71|596.71|600.15|596.15|26
1623370030000|2021-06-11 00:07:10|600.56|596.56|600.79|596.79|600.79|596.79|600.56|596.56|23
1623370040000|2021-06-11 00:07:20|600.8|596.8|601.28|597.28|601.36|597.36|600.67|596.67|20
1623370050000|2021-06-11 00:07:30|601.32|597.32|601.34|597.34|601.34|597.34|601.28|597.28|9
1623370060000|2021-06-11 00:07:40|601.38|597.38|601.37|597.37|601.79|597.79|601.37|597.37|29
1623370070000|2021-06-11 00:07:50|601.51|597.51|602.31|598.31|602.31|598.31|601.37|597.37|14
1623370080000|2021-06-11 00:08:00|602.32|598.32|602.91|598.91|602.97|598.97|602.32|598.32|28
1623370090000|2021-06-11 00:08:10|602.62|598.62|603.04|599.04|603.18|599.18|602.36|598.36|30
1623370100000|2021-06-11 00:08:20|602.61|598.61|602.7|598.7|603.39|599.39|602.61|598.61|24
1623370110000|2021-06-11 00:08:30|603.26|599.26|602.36|598.36|603.26|599.26|602.36|598.36|27
1623370120000|2021-06-11 00:08:40|603.12|599.12|602.83|598.83|604.56|600.56|602.78|598.78|15
1623370130000|2021-06-11 00:08:50|603.53|599.53|605.41|601.41|605.41|601.41|603.53|599.53|19
1623370140000|2021-06-11 00:09:00|605.39|601.39|605.89|601.89|605.89|601.89|605.33|601.33|16
1623370150000|2021-06-11 00:09:10|605.94|601.94|605.22|601.22|605.96|601.96|605.22|601.22|29
1623370160000|2021-06-11 00:09:20|605.23|601.23|605.23|601.23|605.27|601.27|605.2|601.2|10
1623370170000|2021-06-11 00:09:30|605.24|601.24|605.4|601.4|605.4|601.4|605.22|601.22|19
1623370180000|2021-06-11 00:09:40|605.42|601.42|605.61|601.61|605.66|601.66|605.42|601.42|27
1623370190000|2021-06-11 00:09:50|605.63|601.63|605.24|601.24|605.7|601.7|605.22|601.22|25
1623370200000|2021-06-11 00:10:00|605.25|601.25|605.31|601.31|605.33|601.33|605.22|601.22|11
1623370210000|2021-06-11 00:10:10|605.29|601.29|606.39|602.39|606.45|602.45|605.29|601.29|29
1623370220000|2021-06-11 00:10:20|606.41|602.41|607.7|603.7|607.7|603.7|606.41|602.41|28
1623370230000|2021-06-11 00:10:30|607.53|603.53|607.64|603.64|607.71|603.71|607.37|603.37|14
1623370240000|2021-06-11 00:10:40|607.58|603.58|607.13|603.13|607.62|603.62|607.07|603.07|24
1623370250000|2021-06-11 00:10:50|607.14|603.14|607.99|603.99|608.25|604.25|607.14|603.14|25
1623370260000|2021-06-11 00:11:00|607.97|603.97|607.78|603.78|607.97|603.97|607.74|603.74|27
1623370270000|2021-06-11 00:11:10|607.79|603.79|607.23|603.23|607.79|603.79|607.07|603.07|33
1623370280000|2021-06-11 00:11:20|607.22|603.22|607.82|603.82|607.82|603.82|607.22|603.22|25
1623370290000|2021-06-11 00:11:30|607.81|603.81|607.93|603.93|608.01|604.01|607.81|603.81|18
1623370300000|2021-06-11 00:11:40|607.76|603.76|608.87|604.87|608.87|604.87|607.76|603.76|30
1623370310000|2021-06-11 00:11:50|608.89|604.89|608.95|604.95|609.12|605.12|608.66|604.66|32
1623370320000|2021-06-11 00:12:00|608.81|604.81|609.01|605.01|609.72|605.72|608.74|604.74|33
1623370330000|2021-06-11 00:12:10|608.86|604.86|608.83|604.83|609.43|605.43|608.74|604.74|29
1623370340000|2021-06-11 00:12:20|608.8|604.8|608.64|604.64|609.02|605.02|608.61|604.61|30
1623370350000|2021-06-11 00:12:30|608.63|604.63|608.13|604.13|608.66|604.66|608.13|604.13|34
1623370360000|2021-06-11 00:12:40|608.14|604.14|608.23|604.23|608.23|604.23|608.14|604.14|25
1623370370000|2021-06-11 00:12:50|608.24|604.24|608.33|604.33|608.35|604.35|608.21|604.21|26
1623370380000|2021-06-11 00:13:00|608.34|604.34|608.15|604.15|608.48|604.48|608.15|604.15|30
1623370390000|2021-06-11 00:13:10|608.16|604.16|607.74|603.74|608.16|604.16|607.69|603.69|26
1623370400000|2021-06-11 00:13:20|607.75|603.75|608|604|608.22|604.22|607.75|603.75|30
1623370410000|2021-06-11 00:13:30|608.02|604.02|607.82|603.82|608.03|604.03|607.82|603.82|26
1623370420000|2021-06-11 00:13:40|607.81|603.81|607.44|603.44|607.81|603.81|607.43|603.43|25
1623370430000|2021-06-11 00:13:50|607.43|603.43|607.23|603.23|607.44|603.44|607.09|603.09|25
1623370440000|2021-06-11 00:14:00|606.9|602.9|607.4|603.4|607.42|603.42|606.89|602.89|32
1623370450000|2021-06-11 00:14:10|607.41|603.41|606.85|602.85|607.53|603.53|606.82|602.82|30
1623370460000|2021-06-11 00:14:20|606.8|602.8|606.48|602.48|606.91|602.91|606.48|602.48|23
1623370470000|2021-06-11 00:14:30|606.49|602.49|605.83|601.83|606.49|602.49|605.83|601.83|29
1623370480000|2021-06-11 00:14:40|605.86|601.86|606|602|606.07|602.07|605.65|601.65|27
1623370490000|2021-06-11 00:14:50|606.11|602.11|606.33|602.33|606.36|602.36|606.11|602.11|32
1623370500000|2021-06-11 00:15:00|606.37|602.37|606.98|602.98|606.98|602.98|606.37|602.37|23
1623370510000|2021-06-11 00:15:10|606.97|602.97|607.46|603.46|607.57|603.57|606.97|602.97|27
1623370520000|2021-06-11 00:15:20|607.55|603.55|607.84|603.84|607.86|603.86|607.55|603.55|19
1623370530000|2021-06-11 00:15:30|607.79|603.79|607.52|603.52|607.91|603.91|607.51|603.51|31
1623370540000|2021-06-11 00:15:40|607.53|603.53|607.22|603.22|607.55|603.55|607.21|603.21|28
1623370550000|2021-06-11 00:15:50|607.21|603.21|607.68|603.68|607.69|603.69|607.2|603.2|28
1623370560000|2021-06-11 00:16:00|607.58|603.58|607.81|603.81|607.96|603.96|607.58|603.58|33
1623370570000|2021-06-11 00:16:10|607.76|603.76|608.77|604.77|608.8|604.8|607.73|603.73|28
1623370580000|2021-06-11 00:16:20|608.84|604.84|608.93|604.93|608.97|604.97|608.82|604.82|33
1623370590000|2021-06-11 00:16:30|608.89|604.89|608.51|604.51|608.89|604.89|608.35|604.35|35
1623370600000|2021-06-11 00:16:40|608.47|604.47|608.81|604.81|608.87|604.87|608.42|604.42|29
1623370610000|2021-06-11 00:16:50|608.82|604.82|608.47|604.47|608.82|604.82|608.47|604.47|32
1623370620000|2021-06-11 00:17:00|608.45|604.45|608.02|604.02|608.45|604.45|607.73|603.73|32
1623370630000|2021-06-11 00:17:10|607.97|603.97|607.72|603.72|607.97|603.97|607.66|603.66|28
1623370640000|2021-06-11 00:17:20|607.69|603.69|607.43|603.43|607.69|603.69|607.41|603.41|26
1623370650000|2021-06-11 00:17:30|607.46|603.46|607.36|603.36|607.46|603.46|607.26|603.26|22
1623370660000|2021-06-11 00:17:40|607.33|603.33|607.27|603.27|607.38|603.38|607.27|603.27|16
1623370670000|2021-06-11 00:17:50|607.28|603.28|607.13|603.13|607.29|603.29|607.08|603.08|21
1623370680000|2021-06-11 00:18:00|607.15|603.15|606.87|602.87|607.15|603.15|606.84|602.84|27
1623370690000|2021-06-11 00:18:10|606.95|602.95|606.94|602.94|607.07|603.07|606.94|602.94|20
1623370700000|2021-06-11 00:18:20|606.87|602.87|606.93|602.93|607.07|603.07|606.87|602.87|25
1623370710000|2021-06-11 00:18:30|606.86|602.86|606.67|602.67|606.86|602.86|606.66|602.66|24
1623370720000|2021-06-11 00:18:40|606.68|602.68|606.68|602.68|606.71|602.71|606.67|602.67|16
1623370730000|2021-06-11 00:18:50|606.54|602.54|606.33|602.33|606.54|602.54|606.21|602.21|33
1623370740000|2021-06-11 00:19:00|606.26|602.26|606.26|602.26|606.26|602.26|606.06|602.06|22
1623370750000|2021-06-11 00:19:10|606.25|602.25|606.25|602.25|606.48|602.48|606.24|602.24|22
1623370760000|2021-06-11 00:19:20|606.24|602.24|605.72|601.72|606.28|602.28|605.69|601.69|34
1623370770000|2021-06-11 00:19:30|605.69|601.69|605.66|601.66|605.74|601.74|605.65|601.65|20
1623370780000|2021-06-11 00:19:40|605.63|601.63|605.76|601.76|605.82|601.82|605.62|601.62|27
1623370790000|2021-06-11 00:19:50|605.77|601.77|605.56|601.56|605.79|601.79|605.56|601.56|24
1623370800000|2021-06-11 00:20:00|605.57|601.57|606.31|602.31|606.43|602.43|605.57|601.57|28
1623370810000|2021-06-11 00:20:10|606.22|602.22|606.32|602.32|606.37|602.37|606.19|602.19|19
1623370820000|2021-06-11 00:20:20|606.2|602.2|605.72|601.72|606.2|602.2|605.72|601.72|18
1623370830000|2021-06-11 00:20:30|605.71|601.71|605.03|601.03|605.96|601.96|605.03|601.03|18
1623370840000|2021-06-11 00:20:40|605.02|601.02|604.34|600.34|605.02|601.02|604.34|600.34|12
1623370850000|2021-06-11 00:20:50|604.32|600.32|603.25|599.25|604.32|600.32|603.25|599.25|24
1623370860000|2021-06-11 00:21:00|603.24|599.24|602.86|598.86|603.25|599.25|602.85|598.85|34
1623370870000|2021-06-11 00:21:10|602.88|598.88|603.22|599.22|603.25|599.25|602.75|598.75|32
1623370880000|2021-06-11 00:21:20|603.21|599.21|603.17|599.17|603.34|599.34|603.15|599.15|23
1623370890000|2021-06-11 00:21:30|603.18|599.18|602.77|598.77|603.27|599.27|602.73|598.73|30
1623370900000|2021-06-11 00:21:40|602.79|598.79|602.87|598.87|602.87|598.87|602.53|598.53|19
1623370910000|2021-06-11 00:21:50|602.75|598.75|602.73|598.73|602.79|598.79|602.62|598.62|9
1623370920000|2021-06-11 00:22:00|602.74|598.74|602.27|598.27|602.74|598.74|602.15|598.15|17
1623370930000|2021-06-11 00:22:10|602.45|598.45|602.9|598.9|602.97|598.97|602.44|598.44|31
1623370940000|2021-06-11 00:22:20|602.85|598.85|602.36|598.36|602.85|598.85|602.36|598.36|26
1623370950000|2021-06-11 00:22:30|602.34|598.34|602.43|598.43|602.49|598.49|602.29|598.29|26
1623370960000|2021-06-11 00:22:40|602.42|598.42|602.23|598.23|602.54|598.54|602.23|598.23|26
1623370970000|2021-06-11 00:22:50|602.25|598.25|601.35|597.35|602.41|598.41|601.34|597.34|30
1623370980000|2021-06-11 00:23:00|601.23|597.23|600.91|596.91|601.25|597.25|600.91|596.91|17
1623370990000|2021-06-11 00:23:10|600.95|596.95|601.19|597.19|601.25|597.25|600.94|596.94|30
1623371000000|2021-06-11 00:23:20|601.18|597.18|601.43|597.43|601.5|597.5|601.18|597.18|25
1623371010000|2021-06-11 00:23:30|601.4|597.4|601.52|597.52|601.52|597.52|601.39|597.39|23
1623371020000|2021-06-11 00:23:40|601.63|597.63|601.98|597.98|601.99|597.99|601.57|597.57|27
1623371030000|2021-06-11 00:23:50|602.05|598.05|601.84|597.84|602.32|598.32|601.84|597.84|30
1623371040000|2021-06-11 00:24:00|601.96|597.96|602.27|598.27|602.39|598.39|601.91|597.91|28
1623371050000|2021-06-11 00:24:10|602.21|598.21|601.99|597.99|602.3|598.3|601.99|597.99|27
1623371060000|2021-06-11 00:24:20|601.98|597.98|601.34|597.34|601.98|597.98|601.29|597.29|21
1623371070000|2021-06-11 00:24:30|601.43|597.43|601.11|597.11|601.47|597.47|601.1|597.1|25
1623371080000|2021-06-11 00:24:40|601.12|597.12|601.15|597.15|601.24|597.24|600.97|596.97|20
1623371090000|2021-06-11 00:24:50|601.14|597.14|601.59|597.59|601.59|597.59|601.14|597.14|23
1623371100000|2021-06-11 00:25:00|601.55|597.55|601.48|597.48|601.7|597.7|601.48|597.48|24
1623371110000|2021-06-11 00:25:10|601.47|597.47|600.66|596.66|601.48|597.48|600.6|596.6|28
1623371120000|2021-06-11 00:25:20|600.59|596.59|600.88|596.88|600.9|596.9|600.58|596.58|16
1623371130000|2021-06-11 00:25:30|600.98|596.98|601|597|601.01|597.01|600.88|596.88|28
1623371140000|2021-06-11 00:25:40|601.04|597.04|600.65|596.65|601.14|597.14|600.62|596.62|29
1623371150000|2021-06-11 00:25:50|600.61|596.61|600.8|596.8|600.81|596.81|600.55|596.55|24
1623371160000|2021-06-11 00:26:00|600.83|596.83|601.13|597.13|601.13|597.13|600.69|596.69|25
1623371170000|2021-06-11 00:26:10|601.12|597.12|601.09|597.09|601.12|597.12|601.01|597.01|21
1623371180000|2021-06-11 00:26:20|601.07|597.07|600.45|596.45|601.07|597.07|600.43|596.43|29
1623371190000|2021-06-11 00:26:30|600.46|596.46|600.15|596.15|600.46|596.46|600.15|596.15|14
1623371200000|2021-06-11 00:26:40|600.08|596.08|600.43|596.43|600.48|596.48|600.03|596.03|33
1623371210000|2021-06-11 00:26:50|600.44|596.44|600.1|596.1|600.44|596.44|600.1|596.1|21
1623371220000|2021-06-11 00:27:00|600.11|596.11|600.03|596.03|600.11|596.11|599.9|595.9|21
1623371230000|2021-06-11 00:27:10|600|596|599.74|595.74|600|596|599.73|595.73|19
1623371240000|2021-06-11 00:27:20|599.73|595.73|599.68|595.68|599.78|595.78|599.68|595.68|18
1623371250000|2021-06-11 00:27:30|599.69|595.69|599.5|595.5|599.71|595.71|599.5|595.5|18
1623371260000|2021-06-11 00:27:40|599.51|595.51|599.35|595.35|599.6|595.6|599.33|595.33|23
1623371270000|2021-06-11 00:27:50|599.32|595.32|599.09|595.09|599.33|595.33|599.09|595.09|25
1623371280000|2021-06-11 00:28:00|599.07|595.07|599.21|595.21|599.36|595.36|598.82|594.82|33
1623371290000|2021-06-11 00:28:10|599.2|595.2|599.88|595.88|600.03|596.03|599.2|595.2|31
1623371300000|2021-06-11 00:28:20|599.89|595.89|599.8|595.8|599.9|595.9|599.69|595.69|28
1623371310000|2021-06-11 00:28:30|599.79|595.79|598.93|594.93|599.79|595.79|598.83|594.83|30
1623371320000|2021-06-11 00:28:40|598.92|594.92|598.45|594.45|598.94|594.94|598.45|594.45|30
1623371330000|2021-06-11 00:28:50|598.38|594.38|598.32|594.32|598.6|594.6|598.18|594.18|31
1623371340000|2021-06-11 00:29:00|598.34|594.34|599.05|595.05|599.05|595.05|598.34|594.34|31
1623371350000|2021-06-11 00:29:10|599.07|595.07|598.52|594.52|599.15|595.15|598.44|594.44|30
1623371360000|2021-06-11 00:29:20|598.51|594.51|598.57|594.57|598.6|594.6|598.35|594.35|32
1623371370000|2021-06-11 00:29:30|598.56|594.56|598.22|594.22|598.72|594.72|598.21|594.21|32
1623371380000|2021-06-11 00:29:40|598.24|594.24|597.77|593.77|598.35|594.35|597.75|593.75|33
1623371390000|2021-06-11 00:29:50|597.78|593.78|597.64|593.64|597.78|593.78|597.63|593.63|27
1623371400000|2021-06-11 00:30:00|597.66|593.66|598.17|594.17|598.17|594.17|597.64|593.64|24
1623371410000|2021-06-11 00:30:10|598.14|594.14|599.38|595.38|599.38|595.38|598.04|594.04|31
1623371420000|2021-06-11 00:30:20|599.34|595.34|597.99|593.99|599.34|595.34|597.83|593.83|31
1623371430000|2021-06-11 00:30:30|597.98|593.98|597.51|593.51|598.16|594.16|597.51|593.51|28
1623371440000|2021-06-11 00:30:40|597.5|593.5|596.96|592.96|597.64|593.64|596.76|592.76|29
1623371450000|2021-06-11 00:30:50|596.91|592.91|596.57|592.57|597|593|596.57|592.57|32
1623371460000|2021-06-11 00:31:00|596.58|592.58|596.27|592.27|596.59|592.59|596.27|592.27|23
1623371470000|2021-06-11 00:31:10|596.25|592.25|596.39|592.39|596.67|592.67|596.25|592.25|28
1623371480000|2021-06-11 00:31:20|596.4|592.4|597.45|593.45|597.45|593.45|596.39|592.39|33
1623371490000|2021-06-11 00:31:30|597.48|593.48|596.42|592.42|597.56|593.56|596.36|592.36|37
1623371500000|2021-06-11 00:31:40|596.46|592.46|596.28|592.28|596.46|592.46|596.12|592.12|27
1623371510000|2021-06-11 00:31:50|596.29|592.29|596.29|592.29|596.59|592.59|596.24|592.24|35
1623371520000|2021-06-11 00:32:00|596.3|592.3|596.24|592.24|596.54|592.54|596.19|592.19|31
1623371530000|2021-06-11 00:32:10|596.25|592.25|596.22|592.22|596.25|592.25|596.2|592.2|11
1623371540000|2021-06-11 00:32:20|596.29|592.29|596.73|592.73|596.8|592.8|596.29|592.29|30
1623371550000|2021-06-11 00:32:30|596.76|592.76|596.54|592.54|596.76|592.76|596.54|592.54|23
1623371560000|2021-06-11 00:32:40|596.55|592.55|596.67|592.67|596.72|592.72|596.53|592.53|18
1623371570000|2021-06-11 00:32:50|596.66|592.66|596.43|592.43|596.66|592.66|596.36|592.36|25
1623371580000|2021-06-11 00:33:00|596.45|592.45|596.33|592.33|596.49|592.49|596.33|592.33|22
1623371590000|2021-06-11 00:33:10|596.27|592.27|596.54|592.54|596.54|592.54|596.15|592.15|26
1623371600000|2021-06-11 00:33:20|596.49|592.49|596.83|592.83|596.84|592.84|596.47|592.47|27
1623371610000|2021-06-11 00:33:30|596.76|592.76|596.77|592.77|597.26|593.26|596.7|592.7|31
1623371620000|2021-06-11 00:33:40|596.78|592.78|596.89|592.89|596.99|592.99|596.78|592.78|36
1623371630000|2021-06-11 00:33:50|596.92|592.92|597.05|593.05|597.05|593.05|596.88|592.88|22
1623371640000|2021-06-11 00:34:00|597.07|593.07|597.13|593.13|597.16|593.16|597.02|593.02|25
1623371650000|2021-06-11 00:34:10|597.14|593.14|597.21|593.21|597.47|593.47|597.1|593.1|25
1623371660000|2021-06-11 00:34:20|597.19|593.19|597.05|593.05|597.25|593.25|597.01|593.01|29
1623371670000|2021-06-11 00:34:30|597.04|593.04|596.99|592.99|597.17|593.17|596.99|592.99|23
1623371680000|2021-06-11 00:34:40|597.02|593.02|596.61|592.61|597.02|593.02|596.61|592.61|22
1623371690000|2021-06-11 00:34:50|596.57|592.57|597.09|593.09|597.09|593.09|596.57|592.57|35
1623371700000|2021-06-11 00:35:00|597.07|593.07|596.6|592.6|597.08|593.08|596.56|592.56|28
1623371710000|2021-06-11 00:35:10|596.61|592.61|595.97|591.97|596.62|592.62|595.93|591.93|22
1623371720000|2021-06-11 00:35:20|596|592|595.73|591.73|596|592|595.73|591.73|13
1623371730000|2021-06-11 00:35:30|595.74|591.74|595.68|591.68|595.79|591.79|595.68|591.68|11
1623371740000|2021-06-11 00:35:40|595.73|591.73|595.37|591.37|595.74|591.74|595.37|591.37|17
1623371750000|2021-06-11 00:35:50|595.38|591.38|594.54|590.54|595.38|591.38|594.44|590.44|26
1623371760000|2021-06-11 00:36:00|594.56|590.56|595.16|591.16|595.18|591.18|594.52|590.52|33
1623371770000|2021-06-11 00:36:10|595.15|591.15|595.24|591.24|595.61|591.61|595.15|591.15|29
1623371780000|2021-06-11 00:36:20|595.23|591.23|595.23|591.23|595.46|591.46|595.17|591.17|31
1623371790000|2021-06-11 00:36:30|595.24|591.24|595.25|591.25|595.31|591.31|595.24|591.24|23
1623371800000|2021-06-11 00:36:40|595.24|591.24|595.34|591.34|595.37|591.37|595.19|591.19|29
1623371810000|2021-06-11 00:36:50|595.33|591.33|595.14|591.14|595.34|591.34|595.13|591.13|22
1623371820000|2021-06-11 00:37:00|595.15|591.15|595.22|591.22|595.22|591.22|595.05|591.05|22
1623371830000|2021-06-11 00:37:10|595.23|591.23|595.33|591.33|595.5|591.5|595.16|591.16|20
1623371840000|2021-06-11 00:37:20|595.35|591.35|595.48|591.48|595.48|591.48|595.31|591.31|24
1623371850000|2021-06-11 00:37:30|595.53|591.53|595.39|591.39|595.53|591.53|595.39|591.39|13
1623371860000|2021-06-11 00:37:40|595.32|591.32|594.75|590.75|595.4|591.4|594.75|590.75|31
1623371870000|2021-06-11 00:37:50|594.6|590.6|594.89|590.89|594.92|590.92|594.6|590.6|22
1623371880000|2021-06-11 00:38:00|594.86|590.86|595.27|591.27|595.45|591.45|594.86|590.86|32
1623371890000|2021-06-11 00:38:10|595.26|591.26|595.2|591.2|595.36|591.36|595.2|591.2|29
1623371900000|2021-06-11 00:38:20|595.19|591.19|595.28|591.28|595.35|591.35|595.18|591.18|27
1623371910000|2021-06-11 00:38:30|595.27|591.27|595.65|591.65|595.65|591.65|595.25|591.25|21
1623371920000|2021-06-11 00:38:40|595.63|591.63|595.11|591.11|595.65|591.65|595.05|591.05|37
1623371930000|2021-06-11 00:38:50|595.07|591.07|594.88|590.88|595.1|591.1|594.84|590.84|30
1623371940000|2021-06-11 00:39:00|594.87|590.87|594.26|590.26|594.9|590.9|594.26|590.26|32
1623371950000|2021-06-11 00:39:10|594.46|590.46|596.91|592.91|596.98|592.98|594.46|590.46|32
1623371960000|2021-06-11 00:39:20|596.95|592.95|596.16|592.16|596.95|592.95|596.07|592.07|33
1623371970000|2021-06-11 00:39:30|595.99|591.99|595.68|591.68|595.99|591.99|595.68|591.68|30
1623371980000|2021-06-11 00:39:40|595.69|591.69|596.58|592.58|596.58|592.58|595.6|591.6|31
1623371990000|2021-06-11 00:39:50|596.53|592.53|596.29|592.29|596.53|592.53|596.18|592.18|29
1623372000000|2021-06-11 00:40:00|596.25|592.25|597.19|593.19|597.23|593.23|596.25|592.25|31
1623372010000|2021-06-11 00:40:10|597.16|593.16|597.03|593.03|597.2|593.2|597.03|593.03|21
1623372020000|2021-06-11 00:40:20|597.02|593.02|596.78|592.78|597.03|593.03|596.77|592.77|25
1623372030000|2021-06-11 00:40:30|596.76|592.76|596.79|592.79|596.81|592.81|596.64|592.64|21
1623372040000|2021-06-11 00:40:40|596.78|592.78|596.66|592.66|596.78|592.78|596.66|592.66|17
1623372050000|2021-06-11 00:40:50|596.67|592.67|596.6|592.6|596.67|592.67|596.55|592.55|18
1623372060000|2021-06-11 00:41:00|596.62|592.62|597.09|593.09|597.09|593.09|596.62|592.62|27
1623372070000|2021-06-11 00:41:10|597.13|593.13|597.19|593.19|597.2|593.2|597|593|18
1623372080000|2021-06-11 00:41:20|597.18|593.18|597.03|593.03|597.18|593.18|597.03|593.03|11
1623372090000|2021-06-11 00:41:30|597.04|593.04|597.02|593.02|597.07|593.07|597.01|593.01|21
1623372100000|2021-06-11 00:41:40|597.03|593.03|597.14|593.14|597.15|593.15|597.03|593.03|13
1623372110000|2021-06-11 00:41:50|597.18|593.18|597.52|593.52|597.52|593.52|597.16|593.16|15
1623372120000|2021-06-11 00:42:00|597.55|593.55|598.27|594.27|598.3|594.3|597.55|593.55|21
1623372130000|2021-06-11 00:42:10|598.28|594.28|598.62|594.62|598.67|594.67|598.26|594.26|20
1623372140000|2021-06-11 00:42:20|598.61|594.61|598.45|594.45|598.62|594.62|598.39|594.39|27
1623372150000|2021-06-11 00:42:30|598.47|594.47|598.1|594.1|598.51|594.51|598.07|594.07|26
1623372160000|2021-06-11 00:42:40|598.09|594.09|598.17|594.17|598.17|594.17|597.92|593.92|30
1623372170000|2021-06-11 00:42:50|598.18|594.18|598.47|594.47|598.53|594.53|598.17|594.17|23
1623372180000|2021-06-11 00:43:00|598.48|594.48|598.55|594.55|598.57|594.57|598.41|594.41|26
1623372190000|2021-06-11 00:43:10|598.51|594.51|598.69|594.69|598.69|594.69|598.51|594.51|16
1623372200000|2021-06-11 00:43:20|598.7|594.7|598.87|594.87|598.99|594.99|598.7|594.7|25
1623372210000|2021-06-11 00:43:30|598.8|594.8|598.63|594.63|598.8|594.8|598.62|594.62|20
1623372220000|2021-06-11 00:43:40|598.64|594.64|598.2|594.2|598.64|594.64|598.2|594.2|20
1623372230000|2021-06-11 00:43:50|598.19|594.19|598.16|594.16|598.23|594.23|598.01|594.01|23
1623372240000|2021-06-11 00:44:00|598.17|594.17|597.52|593.52|598.17|594.17|597.42|593.42|24
1623372250000|2021-06-11 00:44:10|597.53|593.53|597.33|593.33|597.66|593.66|597.33|593.33|22
1623372260000|2021-06-11 00:44:20|597.42|593.42|596.87|592.87|597.42|593.42|596.87|592.87|27
1623372270000|2021-06-11 00:44:30|596.89|592.89|596.86|592.86|597.08|593.08|596.86|592.86|29
1623372280000|2021-06-11 00:44:40|596.91|592.91|596.89|592.89|597.15|593.15|596.77|592.77|22
1623372290000|2021-06-11 00:44:50|597|593|597.32|593.32|597.37|593.37|596.94|592.94|28
1623372300000|2021-06-11 00:45:00|597.31|593.31|597.56|593.56|597.59|593.59|597.27|593.27|21
1623372310000|2021-06-11 00:45:10|597.4|593.4|597.98|593.98|598.03|594.03|597.4|593.4|25
1623372320000|2021-06-11 00:45:20|597.95|593.95|597.87|593.87|598.04|594.04|597.64|593.64|27
1623372330000|2021-06-11 00:45:30|597.63|593.63|597.5|593.5|597.86|593.86|597.44|593.44|30
1623372340000|2021-06-11 00:45:40|597.53|593.53|597.3|593.3|597.56|593.56|597.29|593.29|29
1623372350000|2021-06-11 00:45:50|597.23|593.23|597.07|593.07|597.27|593.27|597.06|593.06|17
1623372360000|2021-06-11 00:46:00|597.05|593.05|597.43|593.43|597.46|593.46|597.05|593.05|30
1623372370000|2021-06-11 00:46:10|597.42|593.42|597.29|593.29|597.48|593.48|597.28|593.28|28
1623372380000|2021-06-11 00:46:20|597.3|593.3|597.11|593.11|597.31|593.31|597.06|593.06|25
1623372390000|2021-06-11 00:46:30|597.09|593.09|597.44|593.44|597.5|593.5|597.09|593.09|28
1623372400000|2021-06-11 00:46:40|597.42|593.42|597.36|593.36|597.44|593.44|597.31|593.31|20
1623372410000|2021-06-11 00:46:50|597.37|593.37|597.27|593.27|597.42|593.42|597.22|593.22|29
1623372420000|2021-06-11 00:47:00|597.3|593.3|597.4|593.4|597.4|593.4|597.28|593.28|16
1623372430000|2021-06-11 00:47:10|597.41|593.41|597.67|593.67|597.69|593.69|597.4|593.4|18
1623372440000|2021-06-11 00:47:20|597.68|593.68|597.66|593.66|597.7|593.7|597.65|593.65|18
1623372450000|2021-06-11 00:47:30|597.68|593.68|597.76|593.76|597.76|593.76|597.68|593.68|9
1623372460000|2021-06-11 00:47:40|597.75|593.75|597.79|593.79|597.85|593.85|597.72|593.72|25
1623372470000|2021-06-11 00:47:50|597.8|593.8|597.9|593.9|597.93|593.93|597.8|593.8|19
1623372480000|2021-06-11 00:48:00|597.91|593.91|598.03|594.03|598.03|594.03|597.91|593.91|10
1623372490000|2021-06-11 00:48:10|598.04|594.04|598.11|594.11|598.16|594.16|598.03|594.03|23
1623372500000|2021-06-11 00:48:20|598.1|594.1|598.09|594.09|598.16|594.16|598.08|594.08|20
1623372510000|2021-06-11 00:48:30|598.08|594.08|597.8|593.8|598.15|594.15|597.75|593.75|26
1623372520000|2021-06-11 00:48:40|597.81|593.81|597.37|593.37|597.86|593.86|597.33|593.33|19
1623372530000|2021-06-11 00:48:50|597.38|593.38|597.41|593.41|597.43|593.43|597.28|593.28|27
1623372540000|2021-06-11 00:49:00|597.4|593.4|597.4|593.4|597.45|593.45|597.38|593.38|19
1623372550000|2021-06-11 00:49:10|597.41|593.41|597.27|593.27|597.44|593.44|597.27|593.27|27
1623372560000|2021-06-11 00:49:20|597.34|593.34|596.45|592.45|597.34|593.34|596.42|592.42|30
1623372570000|2021-06-11 00:49:30|596.37|592.37|596.19|592.19|596.37|592.37|596.19|592.19|22
1623372580000|2021-06-11 00:49:40|596.01|592.01|596.16|592.16|596.16|592.16|595.89|591.89|25
1623372590000|2021-06-11 00:49:50|596.27|592.27|596.31|592.31|596.31|592.31|596.14|592.14|24
1623372600000|2021-06-11 00:50:00|596.32|592.32|596.66|592.66|596.66|592.66|596.32|592.32|30
1623372610000|2021-06-11 00:50:10|596.67|592.67|596.33|592.33|596.71|592.71|596.17|592.17|28
1623372620000|2021-06-11 00:50:20|596.32|592.32|596.34|592.34|596.47|592.47|596.23|592.23|23
1623372630000|2021-06-11 00:50:30|596.39|592.39|596.32|592.32|596.39|592.39|596.21|592.21|25
1623372640000|2021-06-11 00:50:40|596.31|592.31|596.09|592.09|596.34|592.34|596.08|592.08|16
1623372650000|2021-06-11 00:50:50|596.08|592.08|596.03|592.03|596.08|592.08|595.93|591.93|16
1623372660000|2021-06-11 00:51:00|596.09|592.09|596.2|592.2|596.36|592.36|596.05|592.05|27
1623372670000|2021-06-11 00:51:10|596.21|592.21|596.12|592.12|596.21|592.21|596.11|592.11|11
1623372680000|2021-06-11 00:51:20|596.09|592.09|595.92|591.92|596.09|592.09|595.92|591.92|16
1623372690000|2021-06-11 00:51:30|595.93|591.93|595.93|591.93|595.95|591.95|595.93|591.93|3
1623372700000|2021-06-11 00:51:40|595.94|591.94|596.08|592.08|596.08|592.08|595.89|591.89|13
1623372710000|2021-06-11 00:51:50|596.09|592.09|596.09|592.09|596.16|592.16|596.09|592.09|16
1623372720000|2021-06-11 00:52:00|596.06|592.06|596.13|592.13|596.18|592.18|596.05|592.05|10
1623372730000|2021-06-11 00:52:10|596.19|592.19|596.25|592.25|596.3|592.3|596.19|592.19|19
1623372740000|2021-06-11 00:52:20|596.29|592.29|596.2|592.2|596.36|592.36|596.2|592.2|27
1623372750000|2021-06-11 00:52:30|596.22|592.22|596.37|592.37|596.37|592.37|596.19|592.19|28
1623372760000|2021-06-11 00:52:40|596.34|592.34|596.37|592.37|596.37|592.37|596.29|592.29|13
1623372770000|2021-06-11 00:52:50|596.38|592.38|596.34|592.34|596.46|592.46|596.3|592.3|7
1623372780000|2021-06-11 00:53:00|596.33|592.33|596.57|592.57|596.65|592.65|596.33|592.33|27
1623372790000|2021-06-11 00:53:10|596.5|592.5|596.45|592.45|596.53|592.53|596.33|592.33|28
1623372800000|2021-06-11 00:53:20|596.42|592.42|596.37|592.37|596.45|592.45|596.35|592.35|13
1623372810000|2021-06-11 00:53:30|596.34|592.34|596.29|592.29|596.37|592.37|596.29|592.29|15
1623372820000|2021-06-11 00:53:40|596.3|592.3|596.18|592.18|596.3|592.3|596.16|592.16|12
1623372830000|2021-06-11 00:53:50|596.17|592.17|596.66|592.66|596.68|592.68|596.17|592.17|32
1623372840000|2021-06-11 00:54:00|596.67|592.67|596.74|592.74|596.74|592.74|596.67|592.67|20
1623372850000|2021-06-11 00:54:10|596.73|592.73|596.77|592.77|596.78|592.78|596.66|592.66|21
1623372860000|2021-06-11 00:54:20|596.74|592.74|596.77|592.77|596.79|592.79|596.74|592.74|5
1623372870000|2021-06-11 00:54:30|596.72|592.72|596.46|592.46|596.72|592.72|596.46|592.46|10
1623372880000|2021-06-11 00:54:40|596.45|592.45|596.45|592.45|596.47|592.47|596.45|592.45|6
1623372890000|2021-06-11 00:54:50|596.46|592.46|596.45|592.45|596.46|592.46|596.44|592.44|6
1623372900000|2021-06-11 00:55:00|596.4|592.4|596.26|592.26|596.4|592.4|596.26|592.26|3
1623372910000|2021-06-11 00:55:10|596.27|592.27|596.3|592.3|596.32|592.32|596.27|592.27|11
1623372920000|2021-06-11 00:55:20|596.29|592.29|596.48|592.48|596.5|592.5|596.28|592.28|25
1623372930000|2021-06-11 00:55:30|596.47|592.47|596.73|592.73|596.74|592.74|596.47|592.47|25
1623372940000|2021-06-11 00:55:40|596.74|592.74|596.69|592.69|596.76|592.76|596.65|592.65|30
1623372950000|2021-06-11 00:55:50|596.68|592.68|596.63|592.63|596.75|592.75|596.56|592.56|16
1623372960000|2021-06-11 00:56:00|596.61|592.61|596.65|592.65|596.7|592.7|596.61|592.61|18
1623372970000|2021-06-11 00:56:10|596.64|592.64|596.58|592.58|596.66|592.66|596.55|592.55|24
1623372980000|2021-06-11 00:56:20|596.57|592.57|596.6|592.6|596.6|592.6|596.56|592.56|13
1623372990000|2021-06-11 00:56:30|596.55|592.55|596.3|592.3|596.55|592.55|596.28|592.28|18
1623373000000|2021-06-11 00:56:40|596.25|592.25|595.58|591.58|596.25|592.25|595.53|591.53|28
1623373010000|2021-06-11 00:56:50|595.57|591.57|594.24|590.24|595.57|591.57|594.15|590.15|29
1623373020000|2021-06-11 00:57:00|594.13|590.13|594.32|590.32|594.32|590.32|593.86|589.86|28
1623373030000|2021-06-11 00:57:10|594.33|590.33|594.99|590.99|594.99|590.99|594.3|590.3|31
1623373040000|2021-06-11 00:57:20|595.28|591.28|594.93|590.93|595.57|591.57|594.89|590.89|39
1623373050000|2021-06-11 00:57:30|594.77|590.77|594.59|590.59|594.77|590.77|594.49|590.49|28
1623373060000|2021-06-11 00:57:40|594.58|590.58|594.62|590.62|594.75|590.75|594.51|590.51|27
1623373070000|2021-06-11 00:57:50|594.64|590.64|594.54|590.54|594.74|590.74|594.49|590.49|27
1623373080000|2021-06-11 00:58:00|594.59|590.59|595.08|591.08|595.08|591.08|594.59|590.59|31
1623373090000|2021-06-11 00:58:10|595.05|591.05|594.48|590.48|595.23|591.23|594.43|590.43|31
1623373100000|2021-06-11 00:58:20|594.49|590.49|594.21|590.21|594.55|590.55|594.14|590.14|29
1623373110000|2021-06-11 00:58:30|594.19|590.19|594.06|590.06|594.31|590.31|594.05|590.05|25
1623373120000|2021-06-11 00:58:40|594.08|590.08|593.8|589.8|594.08|590.08|593.76|589.76|24
1623373130000|2021-06-11 00:58:50|593.77|589.77|593.3|589.3|593.84|589.84|593.3|589.3|20
1623373140000|2021-06-11 00:59:00|593.29|589.29|592.59|588.59|593.43|589.43|592.59|588.59|25
1623373150000|2021-06-11 00:59:10|592.6|588.6|592|588|592.68|588.68|592|588|25
1623373160000|2021-06-11 00:59:20|591.79|587.79|592.26|588.26|592.26|588.26|591.68|587.68|26
1623373170000|2021-06-11 00:59:30|592.28|588.28|592.58|588.58|592.78|588.78|592.25|588.25|26
1623373180000|2021-06-11 00:59:40|592.36|588.36|592.7|588.7|592.81|588.81|592.36|588.36|30
1623373190000|2021-06-11 00:59:50|592.48|588.48|592.38|588.38|592.62|588.62|592.27|588.27|25
1623373200000|2021-06-11 01:00:00|592.45|588.45|592.06|588.06|592.45|588.45|591.94|587.94|22
1623373210000|2021-06-11 01:00:10|591.94|587.94|592.33|588.33|592.36|588.36|591.94|587.94|29
1623373220000|2021-06-11 01:00:20|592.32|588.32|592.59|588.59|592.59|588.59|592.32|588.32|29
1623373230000|2021-06-11 01:00:30|592.49|588.49|593.11|589.11|593.15|589.15|592.49|588.49|32
1623373240000|2021-06-11 01:00:40|593.15|589.15|593.77|589.77|593.81|589.81|593.07|589.07|24
1623373250000|2021-06-11 01:00:50|593.76|589.76|594.33|590.33|594.4|590.4|593.69|589.69|32
1623373260000|2021-06-11 01:01:00|594.32|590.32|594.16|590.16|594.41|590.41|594.16|590.16|17
1623373270000|2021-06-11 01:01:10|594.25|590.25|594.44|590.44|594.48|590.48|594.19|590.19|28
1623373280000|2021-06-11 01:01:20|594.39|590.39|594.11|590.11|594.4|590.4|594.09|590.09|20
1623373290000|2021-06-11 01:01:30|594.03|590.03|593.42|589.42|594.06|590.06|593.41|589.41|29
1623373300000|2021-06-11 01:01:40|593.4|589.4|593.34|589.34|593.43|589.43|593.26|589.26|33
1623373310000|2021-06-11 01:01:50|593.35|589.35|593.49|589.49|593.58|589.58|593.33|589.33|13
1623373320000|2021-06-11 01:02:00|593.5|589.5|593.77|589.77|593.82|589.82|593.38|589.38|24
1623373330000|2021-06-11 01:02:10|593.95|589.95|594.02|590.02|594.19|590.19|593.92|589.92|29
1623373340000|2021-06-11 01:02:20|594.01|590.01|593.65|589.65|594.01|590.01|593.65|589.65|19
1623373350000|2021-06-11 01:02:30|593.62|589.62|592.86|588.86|593.64|589.64|592.86|588.86|30
1623373360000|2021-06-11 01:02:40|592.85|588.85|592.29|588.29|592.88|588.88|592.24|588.24|24
1623373370000|2021-06-11 01:02:50|592.24|588.24|592.26|588.26|592.33|588.33|592.22|588.22|21
1623373380000|2021-06-11 01:03:00|592.24|588.24|592.15|588.15|592.24|588.24|592.04|588.04|18
1623373390000|2021-06-11 01:03:10|592.11|588.11|591.52|587.52|592.11|588.11|591.51|587.51|25
1623373400000|2021-06-11 01:03:20|591.46|587.46|591.4|587.4|591.47|587.47|591.19|587.19|27
1623373410000|2021-06-11 01:03:30|591.38|587.38|591.17|587.17|591.4|587.4|591.13|587.13|25
1623373420000|2021-06-11 01:03:40|591.13|587.13|591.36|587.36|591.6|587.6|591.13|587.13|27
1623373430000|2021-06-11 01:03:50|591.35|587.35|590.69|586.69|591.43|587.43|590.66|586.66|30
1623373440000|2021-06-11 01:04:00|590.59|586.59|591.09|587.09|591.09|587.09|590.59|586.59|30
1623373450000|2021-06-11 01:04:10|591.13|587.13|591.43|587.43|591.47|587.47|591.13|587.13|31
1623373460000|2021-06-11 01:04:20|591.32|587.32|591.82|587.82|591.95|587.95|591.32|587.32|35
1623373470000|2021-06-11 01:04:30|591.9|587.9|591.4|587.4|591.98|587.98|591.4|587.4|32
1623373480000|2021-06-11 01:04:40|591.41|587.41|591.94|587.94|591.94|587.94|591.3|587.3|30
1623373490000|2021-06-11 01:04:50|591.95|587.95|592.19|588.19|592.25|588.25|591.91|587.91|29
1623373500000|2021-06-11 01:05:00|592.2|588.2|592.16|588.16|592.2|588.2|591.94|587.94|32
1623373510000|2021-06-11 01:05:10|592.2|588.2|592.32|588.32|592.54|588.54|592.19|588.19|34
1623373520000|2021-06-11 01:05:20|592.31|588.31|592.38|588.38|592.61|588.61|592.23|588.23|29
1623373530000|2021-06-11 01:05:30|592.41|588.41|592.31|588.31|592.53|588.53|592.3|588.3|31
1623373540000|2021-06-11 01:05:40|592.3|588.3|591.84|587.84|592.3|588.3|591.84|587.84|20
1623373550000|2021-06-11 01:05:50|591.94|587.94|591.8|587.8|591.94|587.94|591.72|587.72|32
1623373560000|2021-06-11 01:06:00|591.84|587.84|592.31|588.31|592.36|588.36|591.79|587.79|26
1623373570000|2021-06-11 01:06:10|592.32|588.32|592.5|588.5|592.77|588.77|592.32|588.32|32
1623373580000|2021-06-11 01:06:20|592.48|588.48|592.43|588.43|592.61|588.61|592.43|588.43|19
1623373590000|2021-06-11 01:06:30|592.47|588.47|593.02|589.02|593.33|589.33|592.47|588.47|24
1623373600000|2021-06-11 01:06:40|592.99|588.99|593.19|589.19|593.46|589.46|592.99|588.99|20
1623373610000|2021-06-11 01:06:50|593.16|589.16|592.76|588.76|593.16|589.16|592.52|588.52|33
1623373620000|2021-06-11 01:07:00|592.78|588.78|592.9|588.9|592.99|588.99|592.78|588.78|21
1623373630000|2021-06-11 01:07:10|592.91|588.91|592.86|588.86|592.91|588.91|592.79|588.79|23
1623373640000|2021-06-11 01:07:20|592.84|588.84|592.13|588.13|592.84|588.84|592.13|588.13|27
1623373650000|2021-06-11 01:07:30|592.06|588.06|591.95|587.95|592.1|588.1|591.91|587.91|22
1623373660000|2021-06-11 01:07:40|591.94|587.94|591.44|587.44|591.94|587.94|591.14|587.14|36
1623373670000|2021-06-11 01:07:50|591.43|587.43|591.78|587.78|591.78|587.78|591.43|587.43|25
1623373680000|2021-06-11 01:08:00|591.84|587.84|592.1|588.1|592.11|588.11|591.84|587.84|29
1623373690000|2021-06-11 01:08:10|592.08|588.08|592.06|588.06|592.09|588.09|591.88|587.88|23
1623373700000|2021-06-11 01:08:20|592.04|588.04|591.49|587.49|592.04|588.04|591.49|587.49|26
1623373710000|2021-06-11 01:08:30|591.53|587.53|590.72|586.72|591.64|587.64|590.71|586.71|35
1623373720000|2021-06-11 01:08:40|590.63|586.63|590.64|586.64|590.85|586.85|590.58|586.58|24
1623373730000|2021-06-11 01:08:50|590.6|586.6|590.17|586.17|590.6|586.6|590.17|586.17|26
1623373740000|2021-06-11 01:09:00|590.2|586.2|590.25|586.25|590.26|586.26|590.08|586.08|23
1623373750000|2021-06-11 01:09:10|590.22|586.22|590.47|586.47|590.47|586.47|590.08|586.08|24
1623373760000|2021-06-11 01:09:20|590.49|586.49|590.92|586.92|590.94|586.94|590.4|586.4|29
1623373770000|2021-06-11 01:09:30|590.89|586.89|590.28|586.28|590.91|586.91|590.28|586.28|33
1623373780000|2021-06-11 01:09:40|590.27|586.27|590.1|586.1|590.27|586.27|590.09|586.09|30
1623373790000|2021-06-11 01:09:50|590.09|586.09|589.88|585.88|590.09|586.09|589.76|585.76|29
1623373800000|2021-06-11 01:10:00|589.97|585.97|590.4|586.4|590.48|586.48|589.97|585.97|32
1623373810000|2021-06-11 01:10:10|590.41|586.41|590.33|586.33|590.41|586.41|590.32|586.32|21
1623373820000|2021-06-11 01:10:20|590.29|586.29|589.81|585.81|590.33|586.33|589.81|585.81|27
1623373830000|2021-06-11 01:10:30|589.8|585.8|589.85|585.85|589.96|585.96|589.59|585.59|29
1623373840000|2021-06-11 01:10:40|589.84|585.84|589.7|585.7|589.99|585.99|589.67|585.67|21
1623373850000|2021-06-11 01:10:50|589.64|585.64|589.3|585.3|589.64|585.64|589.07|585.07|27
1623373860000|2021-06-11 01:11:00|589.35|585.35|589.41|585.41|589.55|585.55|589.26|585.26|31
1623373870000|2021-06-11 01:11:10|589.43|585.43|589.49|585.49|589.5|585.5|589.17|585.17|33
1623373880000|2021-06-11 01:11:20|589.46|585.46|589.25|585.25|589.48|585.48|589.25|585.25|22
1623373890000|2021-06-11 01:11:30|589.26|585.26|589.04|585.04|589.26|585.26|589.03|585.03|19
1623373900000|2021-06-11 01:11:40|589.02|585.02|588.92|584.92|589.02|585.02|588.89|584.89|29
1623373910000|2021-06-11 01:11:50|588.91|584.91|588.39|584.39|588.91|584.91|588.37|584.37|19
1623373920000|2021-06-11 01:12:00|588.38|584.38|588.83|584.83|588.93|584.93|588.33|584.33|26
1623373930000|2021-06-11 01:12:10|588.82|584.82|589.34|585.34|589.34|585.34|588.82|584.82|19
1623373940000|2021-06-11 01:12:20|589.32|585.32|589.31|585.31|589.33|585.33|589.1|585.1|27
1623373950000|2021-06-11 01:12:30|589.27|585.27|589.57|585.57|589.57|585.57|589.27|585.27|11
1623373960000|2021-06-11 01:12:40|589.58|585.58|590.25|586.25|590.29|586.29|589.58|585.58|15
1623373970000|2021-06-11 01:12:50|590.32|586.32|590.26|586.26|590.32|586.32|590.25|586.25|16
1623373980000|2021-06-11 01:13:00|590.27|586.27|590.31|586.31|590.38|586.38|590.26|586.26|23
1623373990000|2021-06-11 01:13:10|590.29|586.29|590.26|586.26|590.31|586.31|590.2|586.2|20
1623374000000|2021-06-11 01:13:20|590.24|586.24|589.92|585.92|590.26|586.26|589.92|585.92|18
1623374010000|2021-06-11 01:13:30|589.93|585.93|589.71|585.71|589.93|585.93|589.67|585.67|16
1623374020000|2021-06-11 01:13:40|589.73|585.73|589.44|585.44|589.74|585.74|589.42|585.42|28
1623374030000|2021-06-11 01:13:50|589.45|585.45|589.35|585.35|589.51|585.51|589.31|585.31|24
1623374040000|2021-06-11 01:14:00|589.42|585.42|590.01|586.01|590.01|586.01|589.42|585.42|22
1623374050000|2021-06-11 01:14:10|590.02|586.02|590.18|586.18|590.21|586.21|589.95|585.95|26
1623374060000|2021-06-11 01:14:20|590.17|586.17|590.64|586.64|590.65|586.65|590.17|586.17|25
1623374070000|2021-06-11 01:14:30|590.61|586.61|590.64|586.64|590.65|586.65|590.57|586.57|19
1623374080000|2021-06-11 01:14:40|590.65|586.65|591.62|587.62|591.65|587.65|590.62|586.62|25
1623374090000|2021-06-11 01:14:50|591.64|587.64|591.25|587.25|591.64|587.64|591.15|587.15|30
1623374100000|2021-06-11 01:15:00|591.24|587.24|591.08|587.08|591.25|587.25|590.89|586.89|31
1623374110000|2021-06-11 01:15:10|591|587|591.4|587.4|591.4|587.4|591|587|29
1623374120000|2021-06-11 01:15:20|591.36|587.36|591.92|587.92|591.96|587.96|591.29|587.29|21
1623374130000|2021-06-11 01:15:30|591.96|587.96|591.91|587.91|592.04|588.04|591.85|587.85|24
1623374140000|2021-06-11 01:15:40|591.9|587.9|591.81|587.81|591.95|587.95|591.81|587.81|20
1623374150000|2021-06-11 01:15:50|591.8|587.8|591.82|587.82|591.87|587.87|591.79|587.79|19
1623374160000|2021-06-11 01:16:00|591.84|587.84|592.37|588.37|592.47|588.47|591.84|587.84|18
1623374170000|2021-06-11 01:16:10|592.36|588.36|592.07|588.07|592.4|588.4|592.04|588.04|29
1623374180000|2021-06-11 01:16:20|592.09|588.09|592.2|588.2|592.23|588.23|592.08|588.08|21
1623374190000|2021-06-11 01:16:30|592.19|588.19|591.71|587.71|592.23|588.23|591.71|587.71|18
1623374200000|2021-06-11 01:16:40|591.72|587.72|591.71|587.71|591.74|587.74|591.66|587.66|24
1623374210000|2021-06-11 01:16:50|591.72|587.72|591.78|587.78|591.81|587.81|591.72|587.72|17
1623374220000|2021-06-11 01:17:00|591.77|587.77|591.02|587.02|591.78|587.78|591.02|587.02|23
1623374230000|2021-06-11 01:17:10|591.03|587.03|590.33|586.33|591.03|587.03|590.16|586.16|28
1623374240000|2021-06-11 01:17:20|590.35|586.35|590.12|586.12|590.37|586.37|590.05|586.05|23
1623374250000|2021-06-11 01:17:30|590.13|586.13|589.9|585.9|590.18|586.18|589.9|585.9|23
1623374260000|2021-06-11 01:17:40|589.86|585.86|589.65|585.65|589.89|585.89|589.55|585.55|21
1623374270000|2021-06-11 01:17:50|589.71|585.71|589.92|585.92|590.01|586.01|589.63|585.63|29
1623374280000|2021-06-11 01:18:00|589.89|585.89|590.5|586.5|590.62|586.62|589.89|585.89|31
1623374290000|2021-06-11 01:18:10|590.59|586.59|590.39|586.39|590.67|586.67|590.39|586.39|24
1623374300000|2021-06-11 01:18:20|590.38|586.38|590.54|586.54|590.65|586.65|590.38|586.38|25
1623374310000|2021-06-11 01:18:30|590.51|586.51|590.66|586.66|590.67|586.67|590.51|586.51|14
1623374320000|2021-06-11 01:18:40|590.64|586.64|590.67|586.67|590.68|586.68|590.56|586.56|22
1623374330000|2021-06-11 01:18:50|590.58|586.58|590.67|586.67|590.69|586.69|590.58|586.58|22
1623374340000|2021-06-11 01:19:00|590.6|586.6|590.26|586.26|590.68|586.68|590.25|586.25|23
1623374350000|2021-06-11 01:19:10|590.25|586.25|589.85|585.85|590.25|586.25|589.85|585.85|19
1623374360000|2021-06-11 01:19:20|589.84|585.84|589.84|585.84|589.84|585.84|589.73|585.73|12
1623374370000|2021-06-11 01:19:30|589.78|585.78|589.44|585.44|589.78|585.78|589.41|585.41|9
1623374380000|2021-06-11 01:19:40|589.45|585.45|589.49|585.49|589.61|585.61|589.43|585.43|23
1623374390000|2021-06-11 01:19:50|589.48|585.48|589.86|585.86|589.86|585.86|589.48|585.48|30
1623374400000|2021-06-11 01:20:00|589.88|585.88|590.34|586.34|590.43|586.43|589.88|585.88|24
1623374410000|2021-06-11 01:20:10|590.33|586.33|590.64|586.64|590.71|586.71|590.22|586.22|22
1623374420000|2021-06-11 01:20:20|590.68|586.68|590.74|586.74|590.74|586.74|590.68|586.68|17
1623374430000|2021-06-11 01:20:30|590.75|586.75|590.81|586.81|590.82|586.82|590.74|586.74|14
1623374440000|2021-06-11 01:20:40|590.82|586.82|590.65|586.65|590.83|586.83|590.65|586.65|9
1623374450000|2021-06-11 01:20:50|590.64|586.64|590.6|586.6|590.66|586.66|590.55|586.55|20
1623374460000|2021-06-11 01:21:00|590.62|586.62|590.81|586.81|590.87|586.87|590.62|586.62|25
1623374470000|2021-06-11 01:21:10|590.8|586.8|590.75|586.75|590.8|586.8|590.75|586.75|13
1623374480000|2021-06-11 01:21:20|590.76|586.76|590.5|586.5|590.76|586.76|590.49|586.49|14
1623374490000|2021-06-11 01:21:30|590.52|586.52|590.24|586.24|590.56|586.56|590.08|586.08|17
1623374500000|2021-06-11 01:21:40|590.25|586.25|590.14|586.14|590.25|586.25|589.97|585.97|19
1623374510000|2021-06-11 01:21:50|590.13|586.13|589.29|585.29|590.13|586.13|589.27|585.27|24
1623374520000|2021-06-11 01:22:00|589.3|585.3|589.95|585.95|590|586|589.28|585.28|31
1623374530000|2021-06-11 01:22:10|589.94|585.94|589.95|585.95|589.97|585.97|589.9|585.9|17
1623374540000|2021-06-11 01:22:20|589.94|585.94|590.12|586.12|590.12|586.12|589.81|585.81|27
1623374550000|2021-06-11 01:22:30|590.14|586.14|590.2|586.2|590.33|586.33|590.14|586.14|20
1623374560000|2021-06-11 01:22:40|590.19|586.19|590.48|586.48|590.48|586.48|590.16|586.16|23
1623374570000|2021-06-11 01:22:50|590.49|586.49|590.78|586.78|590.81|586.81|590.49|586.49|30
1623374580000|2021-06-11 01:23:00|590.79|586.79|590.88|586.88|590.92|586.92|590.77|586.77|14
1623374590000|2021-06-11 01:23:10|591.02|587.02|591.52|587.52|591.62|587.62|591.02|587.02|30
1623374600000|2021-06-11 01:23:20|591.53|587.53|591.21|587.21|591.54|587.54|591.2|587.2|19
1623374610000|2021-06-11 01:23:30|591.2|587.2|590.59|586.59|591.2|587.2|590.47|586.47|28
1623374620000|2021-06-11 01:23:40|590.61|586.61|590.79|586.79|590.85|586.85|590.6|586.6|23
1623374630000|2021-06-11 01:23:50|590.77|586.77|590.59|586.59|590.77|586.77|590.56|586.56|32
1623374640000|2021-06-11 01:24:00|590.62|586.62|590.71|586.71|590.73|586.73|590.62|586.62|20
1623374650000|2021-06-11 01:24:10|590.69|586.69|589.71|585.71|590.69|586.69|589.65|585.65|23
1623374660000|2021-06-11 01:24:20|589.75|585.75|590.08|586.08|590.08|586.08|589.75|585.75|21
1623374670000|2021-06-11 01:24:30|590.1|586.1|589.79|585.79|590.41|586.41|589.78|585.78|24
1623374680000|2021-06-11 01:24:40|589.65|585.65|589.7|585.7|589.72|585.72|589.61|585.61|21
1623374690000|2021-06-11 01:24:50|589.71|585.71|589.76|585.76|589.78|585.78|589.71|585.71|27
1623374700000|2021-06-11 01:25:00|589.77|585.77|590.06|586.06|590.1|586.1|589.77|585.77|28
1623374710000|2021-06-11 01:25:10|590.07|586.07|589.86|585.86|590.09|586.09|589.86|585.86|19
1623374720000|2021-06-11 01:25:20|589.85|585.85|589.53|585.53|589.91|585.91|589.52|585.52|24
1623374730000|2021-06-11 01:25:30|589.54|585.54|589.65|585.65|589.77|585.77|589.53|585.53|21
1623374740000|2021-06-11 01:25:40|589.68|585.68|589.52|585.52|589.68|585.68|589.51|585.51|20
1623374750000|2021-06-11 01:25:50|589.51|585.51|589.96|585.96|589.96|585.96|589.51|585.51|28
1623374760000|2021-06-11 01:26:00|589.97|585.97|589.63|585.63|589.98|585.98|589.59|585.59|22
1623374770000|2021-06-11 01:26:10|589.64|585.64|589.58|585.58|589.74|585.74|589.58|585.58|18
1623374780000|2021-06-11 01:26:20|589.6|585.6|589.79|585.79|589.82|585.82|589.45|585.45|31
1623374790000|2021-06-11 01:26:30|589.83|585.83|589.89|585.89|589.91|585.91|589.83|585.83|18
1623374800000|2021-06-11 01:26:40|589.88|585.88|589.41|585.41|589.88|585.88|589.41|585.41|25
1623374810000|2021-06-11 01:26:50|589.4|585.4|589.27|585.27|589.43|585.43|589.25|585.25|16
1623374820000|2021-06-11 01:27:00|589.29|585.29|589.35|585.35|589.36|585.36|589.11|585.11|28
1623374830000|2021-06-11 01:27:10|589.34|585.34|589.39|585.39|589.6|585.6|589.33|585.33|30
1623374840000|2021-06-11 01:27:20|589.41|585.41|589.4|585.4|589.45|585.45|589.4|585.4|10
1623374850000|2021-06-11 01:27:30|589.41|585.41|589.19|585.19|589.41|585.41|589.19|585.19|22
1623374860000|2021-06-11 01:27:40|589.2|585.2|588.64|584.64|589.2|585.2|588.56|584.56|26
1623374870000|2021-06-11 01:27:50|588.65|584.65|588.38|584.38|589.02|585.02|588.31|584.31|28
1623374880000|2021-06-11 01:28:00|588.28|584.28|588.6|584.6|588.6|584.6|588.26|584.26|27
1623374890000|2021-06-11 01:28:10|588.69|584.69|588.78|584.78|588.84|584.84|588.53|584.53|30
1623374900000|2021-06-11 01:28:20|588.79|584.79|588.77|584.77|588.82|584.82|588.59|584.59|23
1623374910000|2021-06-11 01:28:30|588.76|584.76|589.2|585.2|589.22|585.22|588.75|584.75|20
1623374920000|2021-06-11 01:28:40|589.19|585.19|588.98|584.98|589.19|585.19|588.88|584.88|31
1623374930000|2021-06-11 01:28:50|588.95|584.95|589.1|585.1|589.23|585.23|588.94|584.94|30
1623374940000|2021-06-11 01:29:00|589.09|585.09|589.69|585.69|590.07|586.07|589.06|585.06|30
1623374950000|2021-06-11 01:29:10|589.72|585.72|589.88|585.88|590.33|586.33|589.72|585.72|32
1623374960000|2021-06-11 01:29:20|589.82|585.82|589.68|585.68|589.86|585.86|589.49|585.49|32
1623374970000|2021-06-11 01:29:30|589.69|585.69|589.88|585.88|589.9|585.9|589.69|585.69|30
1623374980000|2021-06-11 01:29:40|589.89|585.89|589.42|585.42|589.89|585.89|589.39|585.39|26
1623374990000|2021-06-11 01:29:50|589.45|585.45|589.1|585.1|589.53|585.53|589.1|585.1|23
1623375000000|2021-06-11 01:30:00|589.14|585.14|589.78|585.78|589.78|585.78|589.09|585.09|27
1623375010000|2021-06-11 01:30:10|589.79|585.79|589.42|585.42|590.02|586.02|589.28|585.28|32
1623375020000|2021-06-11 01:30:20|589.43|585.43|589.13|585.13|589.43|585.43|589.11|585.11|21
1623375030000|2021-06-11 01:30:30|589.15|585.15|589.23|585.23|589.23|585.23|588.95|584.95|25
1623375040000|2021-06-11 01:30:40|589.22|585.22|589.3|585.3|589.34|585.34|589.19|585.19|20
1623375050000|2021-06-11 01:30:50|589.31|585.31|589.45|585.45|589.64|585.64|589.24|585.24|29
1623375060000|2021-06-11 01:31:00|589.46|585.46|590.2|586.2|590.41|586.41|589.46|585.46|26
1623375070000|2021-06-11 01:31:10|590.19|586.19|590.13|586.13|590.28|586.28|590.05|586.05|24
1623375080000|2021-06-11 01:31:20|590.14|586.14|590.14|586.14|590.23|586.23|590.04|586.04|27
1623375090000|2021-06-11 01:31:30|590.12|586.12|590.31|586.31|590.31|586.31|590.02|586.02|26
1623375100000|2021-06-11 01:31:40|590.41|586.41|590.12|586.12|590.41|586.41|590.07|586.07|20
1623375110000|2021-06-11 01:31:50|590.17|586.17|590.28|586.28|590.28|586.28|590.11|586.11|27
1623375120000|2021-06-11 01:32:00|590.34|586.34|590.58|586.58|590.61|586.61|590.3|586.3|20
1623375130000|2021-06-11 01:32:10|590.56|586.56|590.56|586.56|590.59|586.59|590.52|586.52|23
1623375140000|2021-06-11 01:32:20|590.58|586.58|590.66|586.66|590.66|586.66|590.58|586.58|15
1623375150000|2021-06-11 01:32:30|590.67|586.67|590.99|586.99|590.99|586.99|590.65|586.65|22
1623375160000|2021-06-11 01:32:40|590.92|586.92|591.12|587.12|591.25|587.25|590.92|586.92|27
1623375170000|2021-06-11 01:32:50|591.16|587.16|591.28|587.28|591.28|587.28|591.1|587.1|16
1623375180000|2021-06-11 01:33:00|591.16|587.16|591.42|587.42|591.44|587.44|591.16|587.16|14
1623375190000|2021-06-11 01:33:10|591.43|587.43|591.46|587.46|591.46|587.46|591.42|587.42|9
1623375200000|2021-06-11 01:33:20|591.47|587.47|591.57|587.57|591.6|587.6|591.46|587.46|18
1623375210000|2021-06-11 01:33:30|591.58|587.58|591.59|587.59|591.63|587.63|591.57|587.57|14
1623375220000|2021-06-11 01:33:40|591.61|587.61|591.62|587.62|591.63|587.63|591.59|587.59|14
1623375230000|2021-06-11 01:33:50|591.63|587.63|591.86|587.86|591.87|587.87|591.62|587.62|12
1623375240000|2021-06-11 01:34:00|591.87|587.87|592.18|588.18|592.21|588.21|591.83|587.83|22
1623375250000|2021-06-11 01:34:10|592.17|588.17|591.66|587.66|592.22|588.22|591.66|587.66|29
1623375260000|2021-06-11 01:34:20|591.67|587.67|591.38|587.38|591.67|587.67|591.28|587.28|20
1623375270000|2021-06-11 01:34:30|591.37|587.37|591.09|587.09|591.41|587.41|591.09|587.09|16
1623375280000|2021-06-11 01:34:40|591.13|587.13|591.08|587.08|591.13|587.13|591.06|587.06|10
1623375290000|2021-06-11 01:34:50|591.06|587.06|590.99|586.99|591.07|587.07|590.98|586.98|6
1623375300000|2021-06-11 01:35:00|591|587|591.32|587.32|591.32|587.32|590.96|586.96|21
1623375310000|2021-06-11 01:35:10|591.31|587.31|591.56|587.56|591.58|587.58|591.31|587.31|16
1623375320000|2021-06-11 01:35:20|591.58|587.58|591.61|587.61|591.63|587.63|591.52|587.52|26
1623375330000|2021-06-11 01:35:30|591.62|587.62|591.68|587.68|591.69|587.69|591.6|587.6|13
1623375340000|2021-06-11 01:35:40|591.67|587.67|591.7|587.7|591.7|587.7|591.63|587.63|13
1623375350000|2021-06-11 01:35:50|591.71|587.71|591.61|587.61|591.71|587.71|591.56|587.56|19
1623375360000|2021-06-11 01:36:00|591.63|587.63|592.09|588.09|592.09|588.09|591.62|587.62|20
1623375370000|2021-06-11 01:36:10|592.06|588.06|592.1|588.1|592.14|588.14|592.06|588.06|18
1623375380000|2021-06-11 01:36:20|592.11|588.11|592.19|588.19|592.21|588.21|592.08|588.08|17
1623375390000|2021-06-11 01:36:30|592.14|588.14|592.14|588.14|592.27|588.27|592.12|588.12|14
1623375400000|2021-06-11 01:36:40|592.06|588.06|591.76|587.76|592.07|588.07|591.75|587.75|22
1623375410000|2021-06-11 01:36:50|591.75|587.75|591.53|587.53|591.81|587.81|591.42|587.42|18
1623375420000|2021-06-11 01:37:00|591.54|587.54|591.41|587.41|591.55|587.55|591.39|587.39|10
1623375430000|2021-06-11 01:37:10|591.42|587.42|591.94|587.94|591.99|587.99|591.42|587.42|28
1623375440000|2021-06-11 01:37:20|591.92|587.92|591.91|587.91|591.94|587.94|591.83|587.83|16
1623375450000|2021-06-11 01:37:30|591.95|587.95|592.03|588.03|592.06|588.06|591.95|587.95|25
1623375460000|2021-06-11 01:37:40|592.01|588.01|592.18|588.18|592.19|588.19|592|588|27
1623375470000|2021-06-11 01:37:50|592.17|588.17|592.23|588.23|592.26|588.26|592.17|588.17|21
1623375480000|2021-06-11 01:38:00|592.24|588.24|592.24|588.24|592.25|588.25|592.2|588.2|30
1623375490000|2021-06-11 01:38:10|592.25|588.25|592.44|588.44|592.47|588.47|592.23|588.23|22
1623375500000|2021-06-11 01:38:20|592.43|588.43|592.35|588.35|592.43|588.43|592.3|588.3|25
1623375510000|2021-06-11 01:38:30|592.37|588.37|592.36|588.36|592.43|588.43|592.35|588.35|8
1623375520000|2021-06-11 01:38:40|592.34|588.34|592.34|588.34|592.35|588.35|592.34|588.34|13
1623375530000|2021-06-11 01:38:50|592.35|588.35|592.52|588.52|592.66|588.66|592.34|588.34|18
1623375540000|2021-06-11 01:39:00|592.55|588.55|592.61|588.61|592.74|588.74|592.55|588.55|24
1623375550000|2021-06-11 01:39:10|592.7|588.7|592.81|588.81|592.84|588.84|592.6|588.6|16
1623375560000|2021-06-11 01:39:20|592.66|588.66|592.82|588.82|592.82|588.82|592.66|588.66|2
1623375570000|2021-06-11 01:39:30|592.66|588.66|592.65|588.65|592.83|588.83|592.65|588.65|7
1623375580000|2021-06-11 01:39:40|592.64|588.64|592.86|588.86|592.91|588.91|592.62|588.62|17
1623375590000|2021-06-11 01:39:50|592.85|588.85|592.62|588.62|592.87|588.87|592.58|588.58|21
1623375600000|2021-06-11 01:40:00|592.66|588.66|592.61|588.61|592.66|588.66|592.59|588.59|7
1623375610000|2021-06-11 01:40:10|592.6|588.6|592.56|588.56|592.6|588.6|592.56|588.56|8
1623375620000|2021-06-11 01:40:20|592.57|588.57|592.39|588.39|592.59|588.59|592.38|588.38|22
1623375630000|2021-06-11 01:40:30|592.38|588.38|592.17|588.17|592.38|588.38|592.14|588.14|17
1623375640000|2021-06-11 01:40:40|592.16|588.16|592.11|588.11|592.16|588.16|592.07|588.07|12
1623375650000|2021-06-11 01:40:50|592.09|588.09|592.34|588.34|592.36|588.36|592.09|588.09|26
1623375660000|2021-06-11 01:41:00|592.35|588.35|592.5|588.5|592.53|588.53|592.35|588.35|22
1623375670000|2021-06-11 01:41:10|592.46|588.46|592.75|588.75|592.75|588.75|592.46|588.46|24
1623375680000|2021-06-11 01:41:20|592.76|588.76|592.67|588.67|592.8|588.8|592.62|588.62|29
1623375690000|2021-06-11 01:41:30|592.7|588.7|592.77|588.77|592.78|588.78|592.7|588.7|14
1623375700000|2021-06-11 01:41:40|592.78|588.78|592.69|588.69|592.83|588.83|592.66|588.66|11
1623375710000|2021-06-11 01:41:50|592.7|588.7|592.68|588.68|592.76|588.76|592.55|588.55|24
1623375720000|2021-06-11 01:42:00|592.69|588.69|592.71|588.71|592.73|588.73|592.61|588.61|20
1623375730000|2021-06-11 01:42:10|592.73|588.73|592.65|588.65|592.74|588.74|592.64|588.64|16
1623375740000|2021-06-11 01:42:20|592.66|588.66|592.75|588.75|592.76|588.76|592.66|588.66|24
1623375750000|2021-06-11 01:42:30|592.76|588.76|592.79|588.79|592.79|588.79|592.72|588.72|18
1623375760000|2021-06-11 01:42:40|592.75|588.75|592.76|588.76|592.78|588.78|592.7|588.7|22
1623375770000|2021-06-11 01:42:50|592.75|588.75|592.54|588.54|592.85|588.85|592.54|588.54|22
1623375780000|2021-06-11 01:43:00|592.53|588.53|592.55|588.55|592.61|588.61|592.53|588.53|25
1623375790000|2021-06-11 01:43:10|592.59|588.59|592.6|588.6|592.6|588.6|592.58|588.58|11
1623375800000|2021-06-11 01:43:20|592.59|588.59|592.57|588.57|592.6|588.6|592.57|588.57|4
1623375810000|2021-06-11 01:43:30|592.58|588.58|592.57|588.57|592.58|588.58|592.44|588.44|14
1623375820000|2021-06-11 01:43:40|592.56|588.56|592.41|588.41|592.56|588.56|592.41|588.41|18
1623375830000|2021-06-11 01:43:50|592.4|588.4|592.47|588.47|592.49|588.49|592.38|588.38|25
1623375840000|2021-06-11 01:44:00|592.46|588.46|592.38|588.38|592.47|588.47|592.35|588.35|16
1623375850000|2021-06-11 01:44:10|592.37|588.37|592.37|588.37|592.4|588.4|592.35|588.35|16
1623375860000|2021-06-11 01:44:20|592.36|588.36|592.4|588.4|592.44|588.44|592.36|588.36|13
1623375870000|2021-06-11 01:44:30|592.41|588.41|592.79|588.79|592.79|588.79|592.41|588.41|21
1623375880000|2021-06-11 01:44:40|592.8|588.8|592.76|588.76|592.8|588.8|592.73|588.73|26
1623375890000|2021-06-11 01:44:50|592.78|588.78|592.79|588.79|592.8|588.8|592.75|588.75|20
1623375900000|2021-06-11 01:45:00|592.78|588.78|592.68|588.68|592.8|588.8|592.64|588.64|15
1623375910000|2021-06-11 01:45:10|592.69|588.69|592.78|588.78|592.79|588.79|592.68|588.68|19
1623375920000|2021-06-11 01:45:20|592.79|588.79|593|589|593|589|592.78|588.78|14
1623375930000|2021-06-11 01:45:30|593.1|589.1|593.45|589.45|593.49|589.49|593.06|589.06|28
1623375940000|2021-06-11 01:45:40|593.39|589.39|593.28|589.28|593.42|589.42|593.28|589.28|19
1623375950000|2021-06-11 01:45:50|593.44|589.44|593.55|589.55|593.71|589.71|593.43|589.43|31
1623375960000|2021-06-11 01:46:00|593.56|589.56|593.63|589.63|593.66|589.66|593.56|589.56|25
1623375970000|2021-06-11 01:46:10|593.6|589.6|593.68|589.68|593.75|589.75|593.6|589.6|24
1623375980000|2021-06-11 01:46:20|593.7|589.7|593.6|589.6|593.73|589.73|593.6|589.6|25
1623375990000|2021-06-11 01:46:30|593.59|589.59|593.53|589.53|593.67|589.67|593.53|589.53|24
1623376000000|2021-06-11 01:46:40|593.54|589.54|593.52|589.52|593.57|589.57|593.5|589.5|22
1623376010000|2021-06-11 01:46:50|593.53|589.53|593.51|589.51|593.61|589.61|593.5|589.5|19
1623376020000|2021-06-11 01:47:00|593.5|589.5|593.48|589.48|593.59|589.59|593.45|589.45|16
1623376030000|2021-06-11 01:47:10|593.51|589.51|593.49|589.49|593.52|589.52|593.45|589.45|25
1623376040000|2021-06-11 01:47:20|593.48|589.48|593.57|589.57|593.57|589.57|593.32|589.32|28
1623376050000|2021-06-11 01:47:30|593.58|589.58|594.03|590.03|594.03|590.03|593.57|589.57|31
1623376060000|2021-06-11 01:47:40|594.06|590.06|594.22|590.22|594.22|590.22|593.91|589.91|19
1623376070000|2021-06-11 01:47:50|594.23|590.23|594.18|590.18|594.24|590.24|594.17|590.17|17
1623376080000|2021-06-11 01:48:00|594.17|590.17|594.57|590.57|594.57|590.57|594.17|590.17|15
1623376090000|2021-06-11 01:48:10|594.55|590.55|594.77|590.77|594.79|590.79|594.54|590.54|18
1623376100000|2021-06-11 01:48:20|594.75|590.75|594.57|590.57|594.78|590.78|594.55|590.55|13
1623376110000|2021-06-11 01:48:30|594.58|590.58|594.48|590.48|594.58|590.58|594.46|590.46|27
1623376120000|2021-06-11 01:48:40|594.45|590.45|594.62|590.62|594.66|590.66|594.45|590.45|26
1623376130000|2021-06-11 01:48:50|594.61|590.61|594.51|590.51|594.64|590.64|594.51|590.51|25
1623376140000|2021-06-11 01:49:00|594.5|590.5|594.07|590.07|594.5|590.5|594.04|590.04|18
1623376150000|2021-06-11 01:49:10|594.06|590.06|594.14|590.14|594.14|590.14|594.03|590.03|22
1623376160000|2021-06-11 01:49:20|594.13|590.13|594.33|590.33|594.33|590.33|594.09|590.09|8
1623376170000|2021-06-11 01:49:30|594.35|590.35|594.51|590.51|594.51|590.51|594.28|590.28|12
1623376180000|2021-06-11 01:49:40|594.55|590.55|594.65|590.65|594.71|590.71|594.55|590.55|19
1623376190000|2021-06-11 01:49:50|594.64|590.64|594.71|590.71|594.71|590.71|594.6|590.6|19
1623376200000|2021-06-11 01:50:00|594.73|590.73|594.49|590.49|594.73|590.73|594.49|590.49|21
1623376210000|2021-06-11 01:50:10|594.47|590.47|594.11|590.11|594.5|590.5|594.08|590.08|25
1623376220000|2021-06-11 01:50:20|594.09|590.09|594.08|590.08|594.09|590.09|593.8|589.8|18
1623376230000|2021-06-11 01:50:30|594.02|590.02|593.97|589.97|594.19|590.19|593.97|589.97|24
1623376240000|2021-06-11 01:50:40|593.98|589.98|593.86|589.86|593.99|589.99|593.85|589.85|17
1623376250000|2021-06-11 01:50:50|593.85|589.85|593.86|589.86|593.86|589.86|593.82|589.82|8
1623376260000|2021-06-11 01:51:00|593.83|589.83|593.25|589.25|593.83|589.83|593.25|589.25|26
1623376270000|2021-06-11 01:51:10|593.24|589.24|593.21|589.21|593.24|589.24|593.08|589.08|24
1623376280000|2021-06-11 01:51:20|593.2|589.2|593.02|589.02|593.2|589.2|593.02|589.02|11
1623376290000|2021-06-11 01:51:30|593.03|589.03|593.19|589.19|593.19|589.19|592.81|588.81|18
1623376300000|2021-06-11 01:51:40|593.21|589.21|592.91|588.91|593.31|589.31|592.89|588.89|26
1623376310000|2021-06-11 01:51:50|592.9|588.9|593.02|589.02|593.05|589.05|592.77|588.77|23
1623376320000|2021-06-11 01:52:00|593|589|593.07|589.07|593.07|589.07|592.98|588.98|22
1623376330000|2021-06-11 01:52:10|593.09|589.09|593.04|589.04|593.22|589.22|593.03|589.03|28
1623376340000|2021-06-11 01:52:20|593.12|589.12|593|589|593.12|589.12|592.92|588.92|26
1623376350000|2021-06-11 01:52:30|592.92|588.92|593.14|589.14|593.19|589.19|592.92|588.92|22
1623376360000|2021-06-11 01:52:40|593.12|589.12|593.13|589.13|593.18|589.18|593.1|589.1|22
1623376370000|2021-06-11 01:52:50|593.11|589.11|593.29|589.29|593.38|589.38|593.09|589.09|23
1623376380000|2021-06-11 01:53:00|593.32|589.32|593.32|589.32|593.35|589.35|593.28|589.28|11
1623376390000|2021-06-11 01:53:10|593.34|589.34|593.32|589.32|593.34|589.34|593.32|589.32|4
1623376400000|2021-06-11 01:53:20|593.21|589.21|593.09|589.09|593.22|589.22|593.04|589.04|23
1623376410000|2021-06-11 01:53:30|593.1|589.1|593.23|589.23|593.23|589.23|593.1|589.1|20
1623376420000|2021-06-11 01:53:40|593.21|589.21|593.12|589.12|593.21|589.21|593.11|589.11|20
1623376430000|2021-06-11 01:53:50|593.11|589.11|593.13|589.13|593.2|589.2|593.1|589.1|22
1623376440000|2021-06-11 01:54:00|593.12|589.12|593.5|589.5|593.63|589.63|593.12|589.12|26
1623376450000|2021-06-11 01:54:10|593.49|589.49|593.32|589.32|593.49|589.49|593.29|589.29|26
1623376460000|2021-06-11 01:54:20|593.36|589.36|593.62|589.62|593.62|589.62|593.36|589.36|28
1623376470000|2021-06-11 01:54:30|593.69|589.69|593.64|589.64|593.69|589.69|593.56|589.56|22
1623376480000|2021-06-11 01:54:40|593.65|589.65|593.64|589.64|593.72|589.72|593.59|589.59|18
1623376490000|2021-06-11 01:54:50|593.63|589.63|593.51|589.51|593.63|589.63|593.47|589.47|23
1623376500000|2021-06-11 01:55:00|593.59|589.59|593.71|589.71|593.73|589.73|593.59|589.59|32
1623376510000|2021-06-11 01:55:10|593.7|589.7|593.6|589.6|593.71|589.71|593.57|589.57|27
1623376520000|2021-06-11 01:55:20|593.63|589.63|593.71|589.71|593.71|589.71|593.58|589.58|10
1623376530000|2021-06-11 01:55:30|593.62|589.62|593.77|589.77|593.77|589.77|593.61|589.61|16
1623376540000|2021-06-11 01:55:40|593.76|589.76|593.77|589.77|593.77|589.77|593.76|589.76|8
1623376550000|2021-06-11 01:55:50|593.76|589.76|593.62|589.62|593.76|589.76|593.62|589.62|6
1623376560000|2021-06-11 01:56:00|593.59|589.59|593.64|589.64|593.72|589.72|593.59|589.59|18
1623376570000|2021-06-11 01:56:10|593.63|589.63|593.64|589.64|593.66|589.66|593.62|589.62|15
1623376580000|2021-06-11 01:56:20|593.65|589.65|593.79|589.79|593.82|589.82|593.64|589.64|13
1623376590000|2021-06-11 01:56:30|593.8|589.8|593.73|589.73|593.81|589.81|593.73|589.73|10
1623376600000|2021-06-11 01:56:40|593.74|589.74|593.63|589.63|593.74|589.74|593.55|589.55|18
1623376610000|2021-06-11 01:56:50|593.62|589.62|593.62|589.62|593.63|589.63|593.59|589.59|16
1623376620000|2021-06-11 01:57:00|593.6|589.6|593.11|589.11|593.64|589.64|593.11|589.11|20
1623376630000|2021-06-11 01:57:10|593.1|589.1|593.36|589.36|593.4|589.4|593.1|589.1|17
1623376640000|2021-06-11 01:57:20|593.25|589.25|593.36|589.36|593.36|589.36|593.24|589.24|13
1623376650000|2021-06-11 01:57:30|593.35|589.35|593.48|589.48|593.48|589.48|593.35|589.35|27
1623376660000|2021-06-11 01:57:40|593.49|589.49|593.45|589.45|593.51|589.51|593.4|589.4|22
1623376670000|2021-06-11 01:57:50|593.42|589.42|593.4|589.4|593.44|589.44|593.4|589.4|3
1623376680000|2021-06-11 01:58:00|593.44|589.44|593.32|589.32|593.44|589.44|593.22|589.22|11
1623376690000|2021-06-11 01:58:10|593.31|589.31|593.24|589.24|593.31|589.31|593.23|589.23|13
1623376700000|2021-06-11 01:58:20|593.23|589.23|593.36|589.36|593.37|589.37|593.22|589.22|25
1623376710000|2021-06-11 01:58:30|593.37|589.37|593.38|589.38|593.38|589.38|593.35|589.35|7
1623376720000|2021-06-11 01:58:40|593.3|589.3|593.44|589.44|593.45|589.45|593.3|589.3|15
1623376730000|2021-06-11 01:58:50|593.45|589.45|593.45|589.45|593.45|589.45|593.43|589.43|16
1623376740000|2021-06-11 01:59:00|593.46|589.46|593.47|589.47|593.47|589.47|593.45|589.45|9
1623376750000|2021-06-11 01:59:10|593.46|589.46|593.35|589.35|593.47|589.47|593.33|589.33|23
1623376760000|2021-06-11 01:59:20|593.27|589.27|593.49|589.49|593.49|589.49|593.25|589.25|24
1623376770000|2021-06-11 01:59:30|593.51|589.51|593.8|589.8|593.83|589.83|593.48|589.48|16
1623376780000|2021-06-11 01:59:40|593.72|589.72|593.75|589.75|593.75|589.75|593.68|589.68|22
1623376790000|2021-06-11 01:59:50|593.76|589.76|593.63|589.63|593.76|589.76|593.63|589.63|10
1623376800000|2021-06-11 02:00:00|593.62|589.62|593.94|589.94|593.96|589.96|593.62|589.62|20
1623376810000|2021-06-11 02:00:10|593.93|589.93|593.44|589.44|593.93|589.93|593.44|589.44|20
1623376820000|2021-06-11 02:00:20|593.41|589.41|593.27|589.27|593.41|589.41|593.18|589.18|27
1623376830000|2021-06-11 02:00:30|593.28|589.28|592.94|588.94|593.3|589.3|592.93|588.93|19
1623376840000|2021-06-11 02:00:40|592.91|588.91|593.01|589.01|593.04|589.04|592.89|588.89|19
1623376850000|2021-06-11 02:00:50|593|589|593.07|589.07|593.1|589.1|593|589|15
1623376860000|2021-06-11 02:01:00|593.05|589.05|592.96|588.96|593.11|589.11|592.95|588.95|21
1623376870000|2021-06-11 02:01:10|592.95|588.95|592.6|588.6|592.96|588.96|592.6|588.6|18
1623376880000|2021-06-11 02:01:20|592.61|588.61|592.42|588.42|592.61|588.61|592.42|588.42|9
1623376890000|2021-06-11 02:01:30|592.4|588.4|592.49|588.49|592.59|588.59|592.4|588.4|23
1623376900000|2021-06-11 02:01:40|592.52|588.52|592.42|588.42|592.52|588.52|592.41|588.41|14
1623376910000|2021-06-11 02:01:50|592.4|588.4|592.28|588.28|592.44|588.44|592.28|588.28|16
1623376920000|2021-06-11 02:02:00|592.21|588.21|592.18|588.18|592.39|588.39|592.18|588.18|25
1623376930000|2021-06-11 02:02:10|592.14|588.14|592.06|588.06|592.14|588.14|592.06|588.06|5
1623376940000|2021-06-11 02:02:20|592.05|588.05|591.68|587.68|592.05|588.05|591.68|587.68|18
1623376950000|2021-06-11 02:02:30|591.58|587.58|591.89|587.89|591.98|587.98|591.58|587.58|25
1623376960000|2021-06-11 02:02:40|591.88|587.88|591.65|587.65|591.88|587.88|591.65|587.65|22
1623376970000|2021-06-11 02:02:50|591.63|587.63|591.54|587.54|591.65|587.65|591.48|587.48|19
1623376980000|2021-06-11 02:03:00|591.53|587.53|591.35|587.35|591.62|587.62|591.35|587.35|30
1623376990000|2021-06-11 02:03:10|591.4|587.4|591.14|587.14|591.45|587.45|591.14|587.14|17
1623377000000|2021-06-11 02:03:20|591.18|587.18|591.06|587.06|591.18|587.18|591.06|587.06|11
1623377010000|2021-06-11 02:03:30|591.05|587.05|590.89|586.89|591.05|587.05|590.87|586.87|19
1623377020000|2021-06-11 02:03:40|590.88|586.88|590.89|586.89|590.92|586.92|590.85|586.85|23
1623377030000|2021-06-11 02:03:50|590.87|586.87|591.06|587.06|591.09|587.09|590.87|586.87|24
1623377040000|2021-06-11 02:04:00|591.05|587.05|590.84|586.84|591.07|587.07|590.83|586.83|18
1623377050000|2021-06-11 02:04:10|590.85|586.85|590.68|586.68|590.86|586.86|590.66|586.66|28
1623377060000|2021-06-11 02:04:20|590.66|586.66|590.75|586.75|590.79|586.79|590.66|586.66|27
1623377070000|2021-06-11 02:04:30|590.76|586.76|590.61|586.61|590.78|586.78|590.61|586.61|9
1623377080000|2021-06-11 02:04:40|590.58|586.58|590.43|586.43|590.58|586.58|590.43|586.43|12
1623377090000|2021-06-11 02:04:50|590.39|586.39|590.21|586.21|590.39|586.39|590.17|586.17|19
1623377100000|2021-06-11 02:05:00|590.04|586.04|590.06|586.06|590.06|586.06|590.03|586.03|11
1623377110000|2021-06-11 02:05:10|590.07|586.07|590.65|586.65|590.67|586.67|590.07|586.07|18
1623377120000|2021-06-11 02:05:20|590.64|586.64|590.55|586.55|590.79|586.79|590.55|586.55|17
1623377130000|2021-06-11 02:05:30|590.53|586.53|590.51|586.51|590.62|586.62|590.47|586.47|25
1623377140000|2021-06-11 02:05:40|590.49|586.49|590.6|586.6|590.63|586.63|590.49|586.49|27
1623377150000|2021-06-11 02:05:50|590.63|586.63|590.55|586.55|590.65|586.65|590.43|586.43|24
1623377160000|2021-06-11 02:06:00|590.58|586.58|590.25|586.25|590.58|586.58|590.22|586.22|22
1623377170000|2021-06-11 02:06:10|590.24|586.24|590.25|586.25|590.26|586.26|590.23|586.23|14
1623377180000|2021-06-11 02:06:20|590.24|586.24|590.26|586.26|590.27|586.27|590.23|586.23|11
1623377190000|2021-06-11 02:06:30|590.25|586.25|590.25|586.25|590.28|586.28|590.24|586.24|15
1623377200000|2021-06-11 02:06:40|590.26|586.26|590.28|586.28|590.28|586.28|590.26|586.26|3
1623377210000|2021-06-11 02:06:50|590.33|586.33|590.52|586.52|590.59|586.59|590.33|586.33|19
1623377220000|2021-06-11 02:07:00|590.54|586.54|589.59|585.59|590.57|586.57|589.58|585.58|20
1623377230000|2021-06-11 02:07:10|589.5|585.5|589.39|585.39|589.51|585.51|589.33|585.33|20
1623377240000|2021-06-11 02:07:20|589.58|585.58|589.63|585.63|589.63|585.63|589.49|585.49|18
1623377250000|2021-06-11 02:07:30|589.64|585.64|589.6|585.6|589.65|585.65|589.59|585.59|21
1623377260000|2021-06-11 02:07:40|589.57|585.57|589.52|585.52|589.65|585.65|589.5|585.5|19
1623377270000|2021-06-11 02:07:50|589.51|585.51|589.54|585.54|589.59|585.59|589.49|585.49|21
1623377280000|2021-06-11 02:08:00|589.53|585.53|589.53|585.53|589.65|585.65|589.5|585.5|15
1623377290000|2021-06-11 02:08:10|589.54|585.54|589.34|585.34|589.57|585.57|589.33|585.33|18
1623377300000|2021-06-11 02:08:20|589.33|585.33|589.72|585.72|589.72|585.72|589.33|585.33|30
1623377310000|2021-06-11 02:08:30|589.73|585.73|589.65|585.65|589.83|585.83|589.61|585.61|31
1623377320000|2021-06-11 02:08:40|589.64|585.64|589.81|585.81|589.81|585.81|589.63|585.63|15
1623377330000|2021-06-11 02:08:50|589.83|585.83|589.93|585.93|589.93|585.93|589.83|585.83|15
1623377340000|2021-06-11 02:09:00|589.92|585.92|590.41|586.41|590.41|586.41|589.88|585.88|15
1623377350000|2021-06-11 02:09:10|590.42|586.42|590.58|586.58|590.58|586.58|590.38|586.38|20
1623377360000|2021-06-11 02:09:20|590.59|586.59|590.71|586.71|590.72|586.72|590.58|586.58|23
1623377370000|2021-06-11 02:09:30|590.66|586.66|590.6|586.6|590.66|586.66|590.45|586.45|29
1623377380000|2021-06-11 02:09:40|590.61|586.61|590.32|586.32|590.62|586.62|590.32|586.32|14
1623377390000|2021-06-11 02:09:50|590.36|586.36|590.42|586.42|590.43|586.43|590.3|586.3|23
1623377400000|2021-06-11 02:10:00|590.55|586.55|591.03|587.03|591.16|587.16|590.55|586.55|22
1623377410000|2021-06-11 02:10:10|591.15|587.15|590.98|586.98|591.21|587.21|590.97|586.97|22
1623377420000|2021-06-11 02:10:20|591.23|587.23|591.41|587.41|591.62|587.62|590.98|586.98|27
1623377430000|2021-06-11 02:10:30|591.4|587.4|590.98|586.98|591.48|587.48|590.98|586.98|23
1623377440000|2021-06-11 02:10:40|590.92|586.92|590.62|586.62|590.92|586.92|590.61|586.61|22
1623377450000|2021-06-11 02:10:50|590.63|586.63|590.65|586.65|590.69|586.69|590.62|586.62|19
1623377460000|2021-06-11 02:11:00|590.64|586.64|590.4|586.4|590.72|586.72|590.4|586.4|15
1623377470000|2021-06-11 02:11:10|590.49|586.49|589.82|585.82|590.49|586.49|589.82|585.82|19
1623377480000|2021-06-11 02:11:20|589.92|585.92|589.34|585.34|589.92|585.92|589.33|585.33|28
1623377490000|2021-06-11 02:11:30|589.35|585.35|589.2|585.2|589.37|585.37|589.18|585.18|12
1623377500000|2021-06-11 02:11:40|589.21|585.21|588.91|584.91|589.21|585.21|588.9|584.9|19
1623377510000|2021-06-11 02:11:50|588.86|584.86|588.7|584.7|588.86|584.86|588.65|584.65|19
1623377520000|2021-06-11 02:12:00|588.69|584.69|588.55|584.55|588.69|584.69|588.55|584.55|21
1623377530000|2021-06-11 02:12:10|588.56|584.56|588.32|584.32|588.57|584.57|588.3|584.3|17
1623377540000|2021-06-11 02:12:20|588.31|584.31|588.35|584.35|588.5|584.5|588.26|584.26|22
1623377550000|2021-06-11 02:12:30|588.33|584.33|588.35|584.35|588.35|584.35|588.25|584.25|25
1623377560000|2021-06-11 02:12:40|588.29|584.29|588.37|584.37|588.4|584.4|588.23|584.23|30
1623377570000|2021-06-11 02:12:50|588.36|584.36|588.87|584.87|588.87|584.87|588.36|584.36|31
1623377580000|2021-06-11 02:13:00|588.86|584.86|589.37|585.37|589.4|585.4|588.79|584.79|29
1623377590000|2021-06-11 02:13:10|589.33|585.33|589.35|585.35|589.43|585.43|589.28|585.28|25
1623377600000|2021-06-11 02:13:20|589.34|585.34|589.04|585.04|589.41|585.41|589.01|585.01|33
1623377610000|2021-06-11 02:13:30|589.01|585.01|588.97|584.97|589.01|585.01|588.91|584.91|26
1623377620000|2021-06-11 02:13:40|588.96|584.96|588.97|584.97|589.07|585.07|588.95|584.95|22
1623377630000|2021-06-11 02:13:50|588.99|584.99|589.11|585.11|589.19|585.19|588.92|584.92|24
1623377640000|2021-06-11 02:14:00|589.1|585.1|589.13|585.13|589.16|585.16|589.07|585.07|21
1623377650000|2021-06-11 02:14:10|589.15|585.15|589.44|585.44|589.55|585.55|589.14|585.14|25
1623377660000|2021-06-11 02:14:20|589.45|585.45|589.65|585.65|589.73|585.73|589.44|585.44|25
1623377670000|2021-06-11 02:14:30|589.62|585.62|589.67|585.67|589.68|585.68|589.61|585.61|17
1623377680000|2021-06-11 02:14:40|589.71|585.71|589.66|585.66|589.71|585.71|589.58|585.58|28
1623377690000|2021-06-11 02:14:50|589.68|585.68|589.62|585.62|589.74|585.74|589.62|585.62|18
1623377700000|2021-06-11 02:15:00|589.6|585.6|589.9|585.9|589.9|585.9|589.41|585.41|25
1623377710000|2021-06-11 02:15:10|589.89|585.89|589.77|585.77|589.93|585.93|589.77|585.77|25
1623377720000|2021-06-11 02:15:20|589.83|585.83|589.83|585.83|589.87|585.87|589.77|585.77|22
1623377730000|2021-06-11 02:15:30|589.81|585.81|589.56|585.56|589.84|585.84|589.56|585.56|21
1623377740000|2021-06-11 02:15:40|589.57|585.57|589.56|585.56|589.74|585.74|589.54|585.54|22
1623377750000|2021-06-11 02:15:50|589.38|585.38|588.92|584.92|589.42|585.42|588.9|584.9|21
1623377760000|2021-06-11 02:16:00|588.91|584.91|589.02|585.02|589.02|585.02|588.91|584.91|3
1623377770000|2021-06-11 02:16:10|588.85|584.85|588.3|584.3|588.85|584.85|588.29|584.29|21
1623377780000|2021-06-11 02:16:20|588.26|584.26|588.24|584.24|588.26|584.26|588.13|584.13|14
1623377790000|2021-06-11 02:16:30|588.22|584.22|588.24|584.24|588.24|584.24|588.19|584.19|9
1623377800000|2021-06-11 02:16:40|588.02|584.02|588.05|584.05|588.05|584.05|588.02|584.02|5
1623377810000|2021-06-11 02:16:50|588.07|584.07|588.11|584.11|588.12|584.12|588.06|584.06|19
1623377820000|2021-06-11 02:17:00|588.12|584.12|587.9|583.9|588.12|584.12|587.89|583.89|24
1623377830000|2021-06-11 02:17:10|587.89|583.89|587.92|583.92|587.93|583.93|587.82|583.82|22
1623377840000|2021-06-11 02:17:20|587.9|583.9|587.88|583.88|587.9|583.9|587.7|583.7|15
1623377850000|2021-06-11 02:17:30|587.81|583.81|587.77|583.77|587.88|583.88|587.66|583.66|24
1623377860000|2021-06-11 02:17:40|587.78|583.78|587.88|583.88|587.89|583.89|587.78|583.78|26
1623377870000|2021-06-11 02:17:50|587.89|583.89|587.87|583.87|587.89|583.89|587.79|583.79|28
1623377880000|2021-06-11 02:18:00|587.88|583.88|588.21|584.21|588.26|584.26|587.88|583.88|28
1623377890000|2021-06-11 02:18:10|588.2|584.2|588.65|584.65|588.65|584.65|588.17|584.17|28
1623377900000|2021-06-11 02:18:20|588.67|584.67|588.67|584.67|588.8|584.8|588.59|584.59|31
1623377910000|2021-06-11 02:18:30|588.68|584.68|588.56|584.56|588.72|584.72|588.52|584.52|29
1623377920000|2021-06-11 02:18:40|588.55|584.55|588.64|584.64|588.67|584.67|588.55|584.55|23
1623377930000|2021-06-11 02:18:50|588.63|584.63|588.57|584.57|588.65|584.65|588.55|584.55|20
1623377940000|2021-06-11 02:19:00|588.56|584.56|589|585|589|585|588.55|584.55|25
1623377950000|2021-06-11 02:19:10|589.01|585.01|589.03|585.03|589.09|585.09|588.95|584.95|20
1623377960000|2021-06-11 02:19:20|589.02|585.02|588.93|584.93|589.09|585.09|588.93|584.93|25
1623377970000|2021-06-11 02:19:30|588.91|584.91|589.02|585.02|589.16|585.16|588.91|584.91|28
1623377980000|2021-06-11 02:19:40|589.05|585.05|589.01|585.01|589.05|585.05|588.99|584.99|17
1623377990000|2021-06-11 02:19:50|589.02|585.02|588.83|584.83|589.02|585.02|588.81|584.81|26
1623378000000|2021-06-11 02:20:00|588.85|584.85|588.87|584.87|588.89|584.89|588.81|584.81|19
1623378010000|2021-06-11 02:20:10|588.88|584.88|588.77|584.77|588.89|584.89|588.71|584.71|21
1623378020000|2021-06-11 02:20:20|588.79|584.79|588.97|584.97|589.01|585.01|588.79|584.79|19
1623378030000|2021-06-11 02:20:30|588.99|584.99|589.17|585.17|589.17|585.17|588.99|584.99|18
1623378040000|2021-06-11 02:20:40|589.16|585.16|589.11|585.11|589.25|585.25|589.08|585.08|26
1623378050000|2021-06-11 02:20:50|589.09|585.09|589|585|589.09|585.09|588.94|584.94|17
1623378060000|2021-06-11 02:21:00|589.01|585.01|589.04|585.04|589.04|585.04|588.97|584.97|11
1623378070000|2021-06-11 02:21:10|589.09|585.09|589.14|585.14|589.14|585.14|589.08|585.08|9
1623378080000|2021-06-11 02:21:20|589.16|585.16|589.22|585.22|589.27|585.27|589.1|585.1|20
1623378090000|2021-06-11 02:21:30|589.23|585.23|589.29|585.29|589.3|585.3|589.23|585.23|15
1623378100000|2021-06-11 02:21:40|589.28|585.28|589.58|585.58|589.59|585.59|589.28|585.28|29
1623378110000|2021-06-11 02:21:50|589.57|585.57|589.63|585.63|589.64|585.64|589.57|585.57|17
1623378120000|2021-06-11 02:22:00|589.64|585.64|589.78|585.78|589.83|585.83|589.64|585.64|17
1623378130000|2021-06-11 02:22:10|589.81|585.81|590|586|590|586|589.81|585.81|8
1623378140000|2021-06-11 02:22:20|589.99|585.99|590.16|586.16|590.16|586.16|589.97|585.97|18
1623378150000|2021-06-11 02:22:30|590.13|586.13|590.21|586.21|590.21|586.21|590.13|586.13|15
1623378160000|2021-06-11 02:22:40|590.2|586.2|590.22|586.22|590.31|586.31|590.19|586.19|10
1623378170000|2021-06-11 02:22:50|590.31|586.31|590.21|586.21|590.37|586.37|590.16|586.16|18
1623378180000|2021-06-11 02:23:00|590.2|586.2|590.41|586.41|590.41|586.41|590.2|586.2|22
1623378190000|2021-06-11 02:23:10|590.43|586.43|590.66|586.66|590.68|586.68|590.39|586.39|26
1623378200000|2021-06-11 02:23:20|590.65|586.65|590.78|586.78|590.78|586.78|590.63|586.63|21
1623378210000|2021-06-11 02:23:30|590.77|586.77|590.91|586.91|590.91|586.91|590.77|586.77|12
1623378220000|2021-06-11 02:23:40|590.93|586.93|590.61|586.61|590.93|586.93|590.61|586.61|15
1623378230000|2021-06-11 02:23:50|590.6|586.6|590.61|586.61|590.74|586.74|590.55|586.55|25
1623378240000|2021-06-11 02:24:00|590.59|586.59|590.65|586.65|590.69|586.69|590.59|586.59|25
1623378250000|2021-06-11 02:24:10|590.64|586.64|590.49|586.49|590.64|586.64|590.48|586.48|18
1623378260000|2021-06-11 02:24:20|590.5|586.5|590.26|586.26|590.52|586.52|590.24|586.24|18
1623378270000|2021-06-11 02:24:30|590.25|586.25|590.21|586.21|590.25|586.25|590.21|586.21|11
1623378280000|2021-06-11 02:24:40|590.22|586.22|590.22|586.22|590.23|586.23|590.21|586.21|8
1623378290000|2021-06-11 02:24:50|590.21|586.21|590.02|586.02|590.21|586.21|589.77|585.77|14
1623378300000|2021-06-11 02:25:00|590.03|586.03|590.83|586.83|590.87|586.87|590|586|34
1623378310000|2021-06-11 02:25:10|590.87|586.87|591.8|587.8|591.83|587.83|590.84|586.84|27
1623378320000|2021-06-11 02:25:20|591.84|587.84|591.71|587.71|591.88|587.88|591.68|587.68|22
1623378330000|2021-06-11 02:25:30|591.69|587.69|591.55|587.55|591.71|587.71|591.55|587.55|24
1623378340000|2021-06-11 02:25:40|591.56|587.56|591.56|587.56|591.6|587.6|591.56|587.56|10
1623378350000|2021-06-11 02:25:50|591.55|587.55|591.67|587.67|591.7|587.7|591.55|587.55|21
1623378360000|2021-06-11 02:26:00|591.68|587.68|591.86|587.86|591.87|587.87|591.67|587.67|22
1623378370000|2021-06-11 02:26:10|591.83|587.83|591.71|587.71|592.02|588.02|591.67|587.67|25
1623378380000|2021-06-11 02:26:20|591.72|587.72|591.61|587.61|591.75|587.75|591.61|587.61|20
1623378390000|2021-06-11 02:26:30|591.6|587.6|591.21|587.21|591.61|587.61|591.21|587.21|19
1623378400000|2021-06-11 02:26:40|591.2|587.2|591.2|587.2|591.21|587.21|591.19|587.19|6
1623378410000|2021-06-11 02:26:50|591.21|587.21|591.2|587.2|591.21|587.21|591.2|587.2|4
1623378420000|2021-06-11 02:27:00|591.21|587.21|590.16|586.16|591.21|587.21|590.14|586.14|23
1623378430000|2021-06-11 02:27:10|590.15|586.15|590.12|586.12|590.18|586.18|590.11|586.11|11
1623378440000|2021-06-11 02:27:20|590.11|586.11|590.14|586.14|590.14|586.14|590.09|586.09|15
1623378450000|2021-06-11 02:27:30|590.13|586.13|590.12|586.12|590.23|586.23|590.12|586.12|9
1623378460000|2021-06-11 02:27:40|590.11|586.11|590.1|586.1|590.11|586.11|590.08|586.08|11
1623378470000|2021-06-11 02:27:50|590.11|586.11|590.11|586.11|590.11|586.11|590.1|586.1|3
1623378480000|2021-06-11 02:28:00|589.99|585.99|589.99|585.99|589.99|585.99|589.98|585.98|3
1623378490000|2021-06-11 02:28:10|589.93|585.93|590.83|586.83|590.83|586.83|589.93|585.93|14
1623378500000|2021-06-11 02:28:20|590.8|586.8|590.73|586.73|590.84|586.84|590.44|586.44|23
1623378510000|2021-06-11 02:28:30|590.74|586.74|590.43|586.43|590.82|586.82|590.43|586.43|19
1623378520000|2021-06-11 02:28:40|590.66|586.66|590.47|586.47|590.76|586.76|590.41|586.41|31
1623378530000|2021-06-11 02:28:50|590.44|586.44|590.38|586.38|590.46|586.46|590.38|586.38|10
1623378540000|2021-06-11 02:29:00|590.39|586.39|591.2|587.2|591.2|587.2|590.37|586.37|19
1623378550000|2021-06-11 02:29:10|591.17|587.17|591.25|587.25|591.28|587.28|591.17|587.17|16
1623378560000|2021-06-11 02:29:20|591.19|587.19|590.74|586.74|591.19|587.19|590.71|586.71|19
1623378570000|2021-06-11 02:29:30|590.75|586.75|590.68|586.68|590.75|586.75|590.68|586.68|10
1623378580000|2021-06-11 02:29:40|590.69|586.69|590.73|586.73|590.74|586.74|590.59|586.59|15
1623378590000|2021-06-11 02:29:50|590.72|586.72|590.46|586.46|590.74|586.74|590.4|586.4|19
1623378600000|2021-06-11 02:30:00|590.48|586.48|590.25|586.25|590.48|586.48|590.22|586.22|17
1623378610000|2021-06-11 02:30:10|590.24|586.24|590.66|586.66|590.67|586.67|590.24|586.24|29
1623378620000|2021-06-11 02:30:20|590.65|586.65|590.69|586.69|590.73|586.73|590.58|586.58|25
1623378630000|2021-06-11 02:30:30|590.68|586.68|590.97|586.97|590.98|586.98|590.68|586.68|27
1623378640000|2021-06-11 02:30:40|590.96|586.96|590.98|586.98|591.08|587.08|590.96|586.96|25
1623378650000|2021-06-11 02:30:50|591|587|590.97|586.97|591.03|587.03|590.92|586.92|23
1623378660000|2021-06-11 02:31:00|590.96|586.96|591.22|587.22|591.22|587.22|590.95|586.95|21
1623378670000|2021-06-11 02:31:10|591.23|587.23|591.22|587.22|591.26|587.26|591.2|587.2|23
1623378680000|2021-06-11 02:31:20|591.23|587.23|591.28|587.28|591.29|587.29|591.23|587.23|15
1623378690000|2021-06-11 02:31:30|591.29|587.29|591.28|587.28|591.32|587.32|591.23|587.23|19
1623378700000|2021-06-11 02:31:40|591.32|587.32|591.39|587.39|591.41|587.41|591.3|587.3|21
1623378710000|2021-06-11 02:31:50|591.38|587.38|591.57|587.57|591.69|587.69|591.36|587.36|21
1623378720000|2021-06-11 02:32:00|591.56|587.56|591.63|587.63|591.63|587.63|591.44|587.44|19
1623378730000|2021-06-11 02:32:10|591.59|587.59|591.48|587.48|591.68|587.68|591.48|587.48|16
1623378740000|2021-06-11 02:32:20|591.49|587.49|591.8|587.8|591.8|587.8|591.49|587.49|9
1623378750000|2021-06-11 02:32:30|591.81|587.81|591.9|587.9|591.92|587.92|591.81|587.81|22
1623378760000|2021-06-11 02:32:40|591.89|587.89|591.97|587.97|591.98|587.98|591.89|587.89|15
1623378770000|2021-06-11 02:32:50|591.98|587.98|591.89|587.89|591.98|587.98|591.89|587.89|15
1623378780000|2021-06-11 02:33:00|591.92|587.92|592.03|588.03|592.03|588.03|591.89|587.89|21
1623378790000|2021-06-11 02:33:10|592|588|592.29|588.29|592.29|588.29|592|588|24
1623378800000|2021-06-11 02:33:20|592.26|588.26|592.24|588.24|592.26|588.26|592.18|588.18|15
1623378810000|2021-06-11 02:33:30|592.25|588.25|592.43|588.43|592.43|588.43|592.23|588.23|27
1623378820000|2021-06-11 02:33:40|592.44|588.44|592.58|588.58|592.58|588.58|592.43|588.43|26
1623378830000|2021-06-11 02:33:50|592.67|588.67|592.49|588.49|592.69|588.69|592.37|588.37|22
1623378840000|2021-06-11 02:34:00|592.48|588.48|593.2|589.2|593.23|589.23|592.42|588.42|27
1623378850000|2021-06-11 02:34:10|593.17|589.17|592.62|588.62|593.19|589.19|592.58|588.58|35
1623378860000|2021-06-11 02:34:20|592.67|588.67|592.49|588.49|592.69|588.69|592.49|588.49|30
1623378870000|2021-06-11 02:34:30|592.5|588.5|592.62|588.62|592.68|588.68|592.5|588.5|24
1623378880000|2021-06-11 02:34:40|592.63|588.63|592.22|588.22|592.68|588.68|592.2|588.2|29
1623378890000|2021-06-11 02:34:50|592.2|588.2|592.27|588.27|592.27|588.27|592.16|588.16|16
1623378900000|2021-06-11 02:35:00|592.26|588.26|592.13|588.13|592.3|588.3|592.13|588.13|21
1623378910000|2021-06-11 02:35:10|592.14|588.14|592.2|588.2|592.22|588.22|592.14|588.14|14
1623378920000|2021-06-11 02:35:20|592.17|588.17|592.1|588.1|592.17|588.17|591.99|587.99|27
1623378930000|2021-06-11 02:35:30|592.11|588.11|592.16|588.16|592.33|588.33|592.1|588.1|22
1623378940000|2021-06-11 02:35:40|592.2|588.2|592.11|588.11|592.2|588.2|592.1|588.1|17
1623378950000|2021-06-11 02:35:50|592.1|588.1|592.3|588.3|592.31|588.31|592.1|588.1|21
1623378960000|2021-06-11 02:36:00|592.31|588.31|592.31|588.31|592.33|588.33|592.28|588.28|15
1623378970000|2021-06-11 02:36:10|592.32|588.32|592.17|588.17|592.33|588.33|592.15|588.15|14
1623378980000|2021-06-11 02:36:20|592.16|588.16|592.15|588.15|592.17|588.17|592.15|588.15|7
1623378990000|2021-06-11 02:36:30|592.16|588.16|592.16|588.16|592.19|588.19|592.11|588.11|10
1623379000000|2021-06-11 02:36:40|592.13|588.13|592.17|588.17|592.17|588.17|592.09|588.09|12
1623379010000|2021-06-11 02:36:50|592.16|588.16|592.09|588.09|592.2|588.2|592.09|588.09|9
1623379020000|2021-06-11 02:37:00|592.1|588.1|592.21|588.21|592.21|588.21|592.1|588.1|9
1623379030000|2021-06-11 02:37:10|592.2|588.2|592.18|588.18|592.21|588.21|592.17|588.17|15
1623379040000|2021-06-11 02:37:20|592.17|588.17|592.19|588.19|592.21|588.21|592.16|588.16|17
1623379050000|2021-06-11 02:37:30|592.2|588.2|592.2|588.2|592.21|588.21|592.17|588.17|16
1623379060000|2021-06-11 02:37:40|592.18|588.18|592.21|588.21|592.21|588.21|592.18|588.18|9
1623379070000|2021-06-11 02:37:50|592.18|588.18|592.1|588.1|592.21|588.21|592.1|588.1|8
1623379080000|2021-06-11 02:38:00|592.11|588.11|592.11|588.11|592.12|588.12|592.11|588.11|7
1623379090000|2021-06-11 02:38:10|592.15|588.15|592.11|588.11|592.26|588.26|592.1|588.1|14
1623379100000|2021-06-11 02:38:20|592.12|588.12|592.14|588.14|592.15|588.15|592.12|588.12|5
1623379120000|2021-06-11 02:38:40|592.15|588.15|591.95|587.95|592.15|588.15|591.95|587.95|7
1623379130000|2021-06-11 02:38:50|591.93|587.93|591.83|587.83|591.93|587.93|591.78|587.78|12
1623379140000|2021-06-11 02:39:00|591.85|587.85|592|588|592|588|591.83|587.83|22
1623379150000|2021-06-11 02:39:10|591.99|587.99|592.17|588.17|592.19|588.19|591.99|587.99|21
1623379160000|2021-06-11 02:39:20|592.16|588.16|592.05|588.05|592.21|588.21|592.05|588.05|13
1623379170000|2021-06-11 02:39:30|591.98|587.98|591.95|587.95|591.99|587.99|591.94|587.94|18
1623379180000|2021-06-11 02:39:40|591.94|587.94|591.8|587.8|591.94|587.94|591.8|587.8|10
1623379190000|2021-06-11 02:39:50|591.75|587.75|591.72|587.72|591.75|587.75|591.6|587.6|18
1623379200000|2021-06-11 02:40:00|591.73|587.73|591.89|587.89|591.9|587.9|591.73|587.73|16
1623379210000|2021-06-11 02:40:10|591.9|587.9|591.63|587.63|591.9|587.9|591.63|587.63|21
1623379220000|2021-06-11 02:40:20|591.66|587.66|591.37|587.37|591.66|587.66|591.36|587.36|13
1623379230000|2021-06-11 02:40:30|591.36|587.36|591.11|587.11|591.36|587.36|591.11|587.11|15
1623379240000|2021-06-11 02:40:40|591.1|587.1|590.97|586.97|591.16|587.16|590.97|586.97|14
1623379250000|2021-06-11 02:40:50|590.96|586.96|590.84|586.84|591|587|590.83|586.83|17
1623379260000|2021-06-11 02:41:00|590.85|586.85|590.79|586.79|590.87|586.87|590.79|586.79|18
1623379270000|2021-06-11 02:41:10|590.8|586.8|590.68|586.68|590.81|586.81|590.68|586.68|15
1623379280000|2021-06-11 02:41:20|590.67|586.67|590.81|586.81|590.83|586.83|590.67|586.67|24
1623379290000|2021-06-11 02:41:30|590.84|586.84|590.68|586.68|590.86|586.86|590.68|586.68|27
1623379300000|2021-06-11 02:41:40|590.88|586.88|591.21|587.21|591.4|587.4|590.68|586.68|35
1623379310000|2021-06-11 02:41:50|591.28|587.28|591.45|587.45|591.47|587.47|591.04|587.04|28
1623379320000|2021-06-11 02:42:00|591.44|587.44|591.31|587.31|591.45|587.45|591.3|587.3|23
1623379330000|2021-06-11 02:42:10|591.35|587.35|591.38|587.38|591.39|587.39|591.35|587.35|12
1623379340000|2021-06-11 02:42:20|591.37|587.37|591.35|587.35|591.43|587.43|591.35|587.35|21
1623379350000|2021-06-11 02:42:30|591.34|587.34|591.33|587.33|591.36|587.36|591.32|587.32|17
1623379360000|2021-06-11 02:42:40|591.34|587.34|591.32|587.32|591.36|587.36|591.32|587.32|21
1623379370000|2021-06-11 02:42:50|591.45|587.45|591.02|587.02|591.45|587.45|591|587|25
1623379380000|2021-06-11 02:43:00|591.03|587.03|591.08|587.08|591.08|587.08|590.99|586.99|16
1623379390000|2021-06-11 02:43:10|591.09|587.09|591.08|587.08|591.09|587.09|591.07|587.07|5
1623379400000|2021-06-11 02:43:20|591.06|587.06|591.07|587.07|591.07|587.07|591.06|587.06|4
1623379410000|2021-06-11 02:43:30|591.06|587.06|591.03|587.03|591.07|587.07|591.03|587.03|5
1623379420000|2021-06-11 02:43:40|591.01|587.01|591.04|587.04|591.04|587.04|591.01|587.01|15
1623379430000|2021-06-11 02:43:50|591.03|587.03|590.83|586.83|591.03|587.03|590.82|586.82|16
1623379440000|2021-06-11 02:44:00|590.84|586.84|590.9|586.9|590.92|586.92|590.84|586.84|21
1623379450000|2021-06-11 02:44:10|590.92|586.92|591.22|587.22|591.22|587.22|590.92|586.92|24
1623379460000|2021-06-11 02:44:20|591.18|587.18|591.02|587.02|591.25|587.25|591.02|587.02|22
1623379470000|2021-06-11 02:44:30|590.93|586.93|590.84|586.84|590.94|586.94|590.8|586.8|11
1623379480000|2021-06-11 02:44:40|590.85|586.85|591.12|587.12|591.12|587.12|590.84|586.84|17
1623379490000|2021-06-11 02:44:50|591.13|587.13|591.22|587.22|591.29|587.29|591.13|587.13|11
1623379500000|2021-06-11 02:45:00|591.21|587.21|590.98|586.98|591.23|587.23|590.97|586.97|20
1623379510000|2021-06-11 02:45:10|590.95|586.95|590.87|586.87|591|587|590.87|586.87|14
1623379520000|2021-06-11 02:45:20|590.88|586.88|590.91|586.91|590.93|586.93|590.88|586.88|14
1623379530000|2021-06-11 02:45:30|590.92|586.92|591.11|587.11|591.11|587.11|590.86|586.86|18
1623379540000|2021-06-11 02:45:40|591.14|587.14|591.19|587.19|591.19|587.19|591.08|587.08|22
1623379550000|2021-06-11 02:45:50|591.24|587.24|591.24|587.24|591.26|587.26|591.19|587.19|18
1623379560000|2021-06-11 02:46:00|591.26|587.26|591.49|587.49|591.56|587.56|591.26|587.26|20
1623379570000|2021-06-11 02:46:10|591.48|587.48|591.48|587.48|591.5|587.5|591.32|587.32|29
1623379580000|2021-06-11 02:46:20|591.49|587.49|591.48|587.48|591.52|587.52|591.46|587.46|22
1623379590000|2021-06-11 02:46:30|591.5|587.5|591.5|587.5|591.53|587.53|591.46|587.46|25
1623379600000|2021-06-11 02:46:40|591.51|587.51|591.6|587.6|591.64|587.64|591.5|587.5|20
1623379610000|2021-06-11 02:46:50|591.61|587.61|591.71|587.71|591.75|587.75|591.55|587.55|19
1623379620000|2021-06-11 02:47:00|591.7|587.7|591.97|587.97|591.99|587.99|591.7|587.7|31
1623379630000|2021-06-11 02:47:10|591.95|587.95|591.76|587.76|591.95|587.95|591.76|587.76|4
1623379640000|2021-06-11 02:47:20|591.84|587.84|592.13|588.13|592.13|588.13|591.8|587.8|18
1623379650000|2021-06-11 02:47:30|592.11|588.11|591.94|587.94|592.11|588.11|591.92|587.92|22
1623379660000|2021-06-11 02:47:40|591.95|587.95|591.97|587.97|592|588|591.9|587.9|22
1623379670000|2021-06-11 02:47:50|591.98|587.98|591.93|587.93|591.99|587.99|591.93|587.93|16
1623379680000|2021-06-11 02:48:00|591.92|587.92|591.97|587.97|591.98|587.98|591.91|587.91|13
1623379690000|2021-06-11 02:48:10|591.96|587.96|591.88|587.88|591.98|587.98|591.87|587.87|13
1623379700000|2021-06-11 02:48:20|591.86|587.86|592.14|588.14|592.15|588.15|591.86|587.86|20
1623379710000|2021-06-11 02:48:30|592.12|588.12|592.15|588.15|592.15|588.15|592.07|588.07|19
1623379720000|2021-06-11 02:48:40|592.16|588.16|592.15|588.15|592.18|588.18|592.11|588.11|10
1623379730000|2021-06-11 02:48:50|592.25|588.25|592.21|588.21|592.35|588.35|592.14|588.14|26
1623379740000|2021-06-11 02:49:00|592.22|588.22|592.32|588.32|592.51|588.51|592.21|588.21|14
1623379750000|2021-06-11 02:49:10|592.34|588.34|592.14|588.14|592.37|588.37|592.06|588.06|25
1623379760000|2021-06-11 02:49:20|592.13|588.13|592.14|588.14|592.2|588.2|592.09|588.09|19
1623379770000|2021-06-11 02:49:30|592.13|588.13|592.26|588.26|592.27|588.27|592.12|588.12|10
1623379780000|2021-06-11 02:49:40|592.27|588.27|592.28|588.28|592.28|588.28|592.26|588.26|12
1623379790000|2021-06-11 02:49:50|592.27|588.27|592.41|588.41|592.41|588.41|592.27|588.27|17
1623379800000|2021-06-11 02:50:00|592.4|588.4|592.6|588.6|592.64|588.64|592.4|588.4|13
1623379810000|2021-06-11 02:50:10|592.59|588.59|592.73|588.73|592.8|588.8|592.59|588.59|13
1623379820000|2021-06-11 02:50:20|592.78|588.78|592.45|588.45|592.78|588.78|592.43|588.43|14
1623379830000|2021-06-11 02:50:30|592.46|588.46|592.49|588.49|592.66|588.66|592.34|588.34|22
1623379840000|2021-06-11 02:50:40|592.48|588.48|592.52|588.52|592.55|588.55|592.48|588.48|12
1623379850000|2021-06-11 02:50:50|592.53|588.53|592.58|588.58|592.58|588.58|592.53|588.53|10
1623379860000|2021-06-11 02:51:00|592.59|588.59|592.75|588.75|592.75|588.75|592.59|588.59|11
1623379870000|2021-06-11 02:51:10|592.77|588.77|592.83|588.83|592.83|588.83|592.77|588.77|6
1623379880000|2021-06-11 02:51:20|592.94|588.94|593.02|589.02|593.08|589.08|592.94|588.94|12
1623379890000|2021-06-11 02:51:30|593.04|589.04|592.94|588.94|593.2|589.2|592.93|588.93|20
1623379900000|2021-06-11 02:51:40|592.96|588.96|592.93|588.93|592.96|588.96|592.93|588.93|2
1623379910000|2021-06-11 02:51:50|592.94|588.94|593.62|589.62|593.66|589.66|592.94|588.94|17
1623379920000|2021-06-11 02:52:00|593.59|589.59|593.42|589.42|593.6|589.6|593.37|589.37|9
1623379930000|2021-06-11 02:52:10|593.49|589.49|593.67|589.67|593.77|589.77|593.39|589.39|12
1623379940000|2021-06-11 02:52:20|593.82|589.82|593.83|589.83|593.93|589.93|593.82|589.82|19
1623379950000|2021-06-11 02:52:30|593.82|589.82|593.87|589.87|593.87|589.87|593.82|589.82|2
1623379960000|2021-06-11 02:52:40|593.88|589.88|593.96|589.96|593.96|589.96|593.85|589.85|10
1623379970000|2021-06-11 02:52:50|593.95|589.95|593.88|589.88|593.95|589.95|593.86|589.86|10
1623379980000|2021-06-11 02:53:00|593.92|589.92|594.91|590.91|595.21|591.21|593.85|589.85|32
1623379990000|2021-06-11 02:53:10|594.9|590.9|595.23|591.23|595.23|591.23|594.81|590.81|20
1623380000000|2021-06-11 02:53:20|595.8|591.8|595.55|591.55|595.8|591.8|594.97|590.97|32
1623380010000|2021-06-11 02:53:30|595.74|591.74|595.62|591.62|595.82|591.82|595.34|591.34|29
1623380020000|2021-06-11 02:53:40|595.65|591.65|595.63|591.63|595.76|591.76|595.57|591.57|26
1623380030000|2021-06-11 02:53:50|595.61|591.61|595.36|591.36|595.66|591.66|595.36|591.36|12
1623380040000|2021-06-11 02:54:00|595.37|591.37|595.41|591.41|595.5|591.5|595.36|591.36|25
1623380050000|2021-06-11 02:54:10|595.39|591.39|595.12|591.12|595.43|591.43|595.09|591.09|20
1623380060000|2021-06-11 02:54:20|595.14|591.14|595.12|591.12|595.15|591.15|595.12|591.12|18
1623380070000|2021-06-11 02:54:30|595.13|591.13|595.21|591.21|595.21|591.21|595.13|591.13|9
1623380080000|2021-06-11 02:54:40|595.23|591.23|595.28|591.28|595.28|591.28|595.23|591.23|6
1623380090000|2021-06-11 02:54:50|595.29|591.29|595.51|591.51|595.54|591.54|595.26|591.26|17
1623380100000|2021-06-11 02:55:00|595.52|591.52|595.53|591.53|595.56|591.56|595.51|591.51|14
1623380110000|2021-06-11 02:55:10|595.54|591.54|595.83|591.83|595.84|591.84|595.54|591.54|27
1623380120000|2021-06-11 02:55:20|595.84|591.84|595.5|591.5|595.84|591.84|595.48|591.48|28
1623380130000|2021-06-11 02:55:30|595.49|591.49|595.48|591.48|595.5|591.5|595.46|591.46|14
1623380140000|2021-06-11 02:55:40|595.49|591.49|595.49|591.49|595.49|591.49|595.45|591.45|13
1623380150000|2021-06-11 02:55:50|595.47|591.47|595.39|591.39|595.48|591.48|595.39|591.39|16
1623380160000|2021-06-11 02:56:00|595.29|591.29|595.27|591.27|595.29|591.29|595.26|591.26|4
1623380170000|2021-06-11 02:56:10|595.26|591.26|595.4|591.4|595.4|591.4|595.26|591.26|16
1623380180000|2021-06-11 02:56:20|595.37|591.37|595.38|591.38|595.39|591.39|595.37|591.37|8
1623380190000|2021-06-11 02:56:30|595.37|591.37|595.64|591.64|595.64|591.64|595.37|591.37|12
1623380200000|2021-06-11 02:56:40|595.59|591.59|595.64|591.64|595.74|591.74|595.59|591.59|13
1623380210000|2021-06-11 02:56:50|595.7|591.7|595.66|591.66|595.71|591.71|595.64|591.64|13
1623380220000|2021-06-11 02:57:00|595.67|591.67|595.5|591.5|595.67|591.67|595.49|591.49|12
1623380230000|2021-06-11 02:57:10|595.51|591.51|595.52|591.52|595.52|591.52|595.51|591.51|6
1623380240000|2021-06-11 02:57:20|595.5|591.5|595.46|591.46|595.5|591.5|595.42|591.42|14
1623380250000|2021-06-11 02:57:30|595.48|591.48|595.71|591.71|595.71|591.71|595.41|591.41|17
1623380260000|2021-06-11 02:57:40|595.69|591.69|595.77|591.77|595.83|591.83|595.68|591.68|16
1623380270000|2021-06-11 02:57:50|595.79|591.79|595.93|591.93|596.17|592.17|595.78|591.78|23
1623380280000|2021-06-11 02:58:00|596.1|592.1|596.34|592.34|596.36|592.36|595.91|591.91|15
1623380290000|2021-06-11 02:58:10|596.33|592.33|596.27|592.27|596.54|592.54|596.27|592.27|28
1623380300000|2021-06-11 02:58:20|596.31|592.31|596.3|592.3|596.33|592.33|596.23|592.23|14
1623380310000|2021-06-11 02:58:30|596.29|592.29|596.35|592.35|596.42|592.42|596.29|592.29|13
1623380320000|2021-06-11 02:58:40|596.34|592.34|596.45|592.45|596.5|592.5|596.34|592.34|19
1623380330000|2021-06-11 02:58:50|596.44|592.44|596.38|592.38|596.44|592.44|596.34|592.34|19
1623380340000|2021-06-11 02:59:00|596.37|592.37|596.7|592.7|596.76|592.76|596.36|592.36|19
1623380350000|2021-06-11 02:59:10|596.69|592.69|596.59|592.59|596.77|592.77|596.49|592.49|21
1623380360000|2021-06-11 02:59:20|596.58|592.58|596.56|592.56|596.66|592.66|596.54|592.54|16
1623380370000|2021-06-11 02:59:30|596.58|592.58|596.53|592.53|596.58|592.58|596.52|592.52|7
1623380380000|2021-06-11 02:59:40|596.52|592.52|596.52|592.52|596.53|592.53|596.43|592.43|14
1623380390000|2021-06-11 02:59:50|596.51|592.51|596.58|592.58|596.58|592.58|596.49|592.49|10
1623380400000|2021-06-11 03:00:00|596.63|592.63|597.34|593.34|597.41|593.41|596.63|592.63|31
1623380410000|2021-06-11 03:00:10|597.32|593.32|597.93|593.93|598.9|594.9|597.24|593.24|32
1623380420000|2021-06-11 03:00:20|598.59|594.59|599.62|595.62|599.78|595.78|598.53|594.53|27
1623380430000|2021-06-11 03:00:30|599.88|595.88|600.08|596.08|600.08|596.08|599.49|595.49|35
1623380440000|2021-06-11 03:00:40|600.11|596.11|600.54|596.54|600.69|596.69|599.68|595.68|28
1623380450000|2021-06-11 03:00:50|600.69|596.69|599.75|595.75|600.69|596.69|599.62|595.62|33
1623380460000|2021-06-11 03:01:00|599.73|595.73|599.83|595.83|600.4|596.4|599.73|595.73|34
1623380470000|2021-06-11 03:01:10|599.84|595.84|600.1|596.1|600.22|596.22|599.77|595.77|27
1623380480000|2021-06-11 03:01:20|600.08|596.08|600.06|596.06|600.21|596.21|600.02|596.02|32
1623380490000|2021-06-11 03:01:30|599.97|595.97|600.4|596.4|600.53|596.53|599.87|595.87|28
1623380500000|2021-06-11 03:01:40|600.61|596.61|600.84|596.84|600.84|596.84|600.36|596.36|24
1623380510000|2021-06-11 03:01:50|600.83|596.83|600.64|596.64|600.84|596.84|600.59|596.59|26
1623380520000|2021-06-11 03:02:00|600.63|596.63|600.81|596.81|600.81|596.81|600.62|596.62|19
1623380530000|2021-06-11 03:02:10|600.88|596.88|601.33|597.33|601.33|597.33|600.87|596.87|9
1623380540000|2021-06-11 03:02:20|601.32|597.32|601.36|597.36|601.54|597.54|601.32|597.32|20
1623380550000|2021-06-11 03:02:30|601.39|597.39|601.2|597.2|601.4|597.4|601.2|597.2|30
1623380560000|2021-06-11 03:02:40|601.09|597.09|601.25|597.25|601.25|597.25|601.08|597.08|21
1623380570000|2021-06-11 03:02:50|601.22|597.22|601.06|597.06|601.3|597.3|601.05|597.05|22
1623380580000|2021-06-11 03:03:00|601.07|597.07|600.93|596.93|601.07|597.07|600.89|596.89|27
1623380590000|2021-06-11 03:03:10|600.95|596.95|600.88|596.88|601.1|597.1|600.88|596.88|22
1623380600000|2021-06-11 03:03:20|600.91|596.91|600.93|596.93|600.98|596.98|600.87|596.87|23
1623380610000|2021-06-11 03:03:30|600.92|596.92|600.55|596.55|600.92|596.92|600.53|596.53|28
1623380620000|2021-06-11 03:03:40|600.57|596.57|600.47|596.47|600.57|596.57|600.46|596.46|24
1623380630000|2021-06-11 03:03:50|600.45|596.45|601.03|597.03|601.13|597.13|600.45|596.45|33
1623380640000|2021-06-11 03:04:00|601.05|597.05|601.13|597.13|601.13|597.13|600.98|596.98|30
1623380650000|2021-06-11 03:04:10|601.1|597.1|600.92|596.92|601.11|597.11|600.92|596.92|23
1623380660000|2021-06-11 03:04:20|600.96|596.96|600.59|596.59|601.02|597.02|600.59|596.59|25
1623380670000|2021-06-11 03:04:30|600.61|596.61|600.46|596.46|600.61|596.61|600.12|596.12|28
1623380680000|2021-06-11 03:04:40|600.45|596.45|600.56|596.56|600.63|596.63|600.45|596.45|26
1623380690000|2021-06-11 03:04:50|600.57|596.57|600.19|596.19|600.59|596.59|600.15|596.15|26
1623380700000|2021-06-11 03:05:00|600.2|596.2|599.72|595.72|600.2|596.2|599.65|595.65|30
1623380710000|2021-06-11 03:05:10|599.74|595.74|600.06|596.06|600.06|596.06|599.72|595.72|24
1623380720000|2021-06-11 03:05:20|600.02|596.02|599.74|595.74|600.05|596.05|599.73|595.73|26
1623380730000|2021-06-11 03:05:30|599.75|595.75|599.62|595.62|599.8|595.8|599.6|595.6|27
1623380740000|2021-06-11 03:05:40|599.63|595.63|599.23|595.23|599.63|595.63|599.2|595.2|27
1623380750000|2021-06-11 03:05:50|599.24|595.24|599.63|595.63|599.63|595.63|599.16|595.16|28
1623380760000|2021-06-11 03:06:00|599.75|595.75|599.66|595.66|599.86|595.86|599.63|595.63|25
1623380770000|2021-06-11 03:06:10|599.69|595.69|599.8|595.8|599.8|595.8|599.64|595.64|14
1623380780000|2021-06-11 03:06:20|599.85|595.85|599.8|595.8|599.94|595.94|599.8|595.8|14
1623380790000|2021-06-11 03:06:30|599.89|595.89|600.13|596.13|600.16|596.16|599.8|595.8|16
1623380800000|2021-06-11 03:06:40|600.17|596.17|600.26|596.26|600.34|596.34|599.93|595.93|19
1623380810000|2021-06-11 03:06:50|600.34|596.34|600.89|596.89|601.28|597.28|600.3|596.3|35
1623380820000|2021-06-11 03:07:00|600.78|596.78|601.07|597.07|601.07|597.07|600.6|596.6|32
1623380830000|2021-06-11 03:07:10|601.04|597.04|601.06|597.06|601.35|597.35|601.04|597.04|21
1623380840000|2021-06-11 03:07:20|601.12|597.12|600.56|596.56|601.12|597.12|600.53|596.53|27
1623380850000|2021-06-11 03:07:30|600.55|596.55|600.74|596.74|600.8|596.8|600.54|596.54|25
1623380860000|2021-06-11 03:07:40|600.77|596.77|600.72|596.72|600.81|596.81|600.72|596.72|19
1623380870000|2021-06-11 03:07:50|600.71|596.71|600.71|596.71|600.75|596.75|600.56|596.56|27
1623380880000|2021-06-11 03:08:00|600.7|596.7|600.35|596.35|600.7|596.7|600.31|596.31|25
1623380890000|2021-06-11 03:08:10|600.43|596.43|600.52|596.52|600.75|596.75|600.43|596.43|28
1623380900000|2021-06-11 03:08:20|600.53|596.53|600.56|596.56|600.57|596.57|600.41|596.41|25
1623380910000|2021-06-11 03:08:30|600.63|596.63|600.81|596.81|600.85|596.85|600.62|596.62|27
1623380920000|2021-06-11 03:08:40|600.82|596.82|600.84|596.84|600.88|596.88|600.73|596.73|21
1623380930000|2021-06-11 03:08:50|600.8|596.8|601.16|597.16|601.18|597.18|600.8|596.8|21
1623380940000|2021-06-11 03:09:00|601.15|597.15|601.53|597.53|601.53|597.53|600.82|596.82|31
1623380950000|2021-06-11 03:09:10|601.51|597.51|601.37|597.37|601.98|597.98|601.22|597.22|32
1623380960000|2021-06-11 03:09:20|601.51|597.51|601.33|597.33|601.51|597.51|601.22|597.22|25
1623380970000|2021-06-11 03:09:30|601.29|597.29|601.28|597.28|601.36|597.36|601.16|597.16|20
1623380980000|2021-06-11 03:09:40|601.24|597.24|601.14|597.14|601.26|597.26|601.11|597.11|23
1623380990000|2021-06-11 03:09:50|601.15|597.15|601.39|597.39|601.44|597.44|601.14|597.14|23
1623381000000|2021-06-11 03:10:00|601.46|597.46|601.64|597.64|601.85|597.85|601.39|597.39|28
1623381010000|2021-06-11 03:10:10|601.59|597.59|601.41|597.41|601.82|597.82|601.26|597.26|28
1623381020000|2021-06-11 03:10:20|601.43|597.43|601.06|597.06|601.48|597.48|601.05|597.05|32
1623381030000|2021-06-11 03:10:30|601.04|597.04|600.86|596.86|601.06|597.06|600.82|596.82|23
1623381040000|2021-06-11 03:10:40|600.87|596.87|600.65|596.65|600.88|596.88|600.62|596.62|22
1623381050000|2021-06-11 03:10:50|600.66|596.66|600.48|596.48|600.7|596.7|600.47|596.47|22
1623381060000|2021-06-11 03:11:00|600.47|596.47|600|596|600.54|596.54|600|596|21
1623381070000|2021-06-11 03:11:10|599.97|595.97|599.85|595.85|599.97|595.97|599.76|595.76|23
1623381080000|2021-06-11 03:11:20|599.83|595.83|599.93|595.93|599.93|595.93|599.77|595.77|24
1623381090000|2021-06-11 03:11:30|599.97|595.97|600.36|596.36|600.61|596.61|599.94|595.94|25
1623381100000|2021-06-11 03:11:40|600.34|596.34|600.29|596.29|600.34|596.34|600.21|596.21|21
1623381110000|2021-06-11 03:11:50|600.3|596.3|600.19|596.19|600.3|596.3|600.17|596.17|13
1623381120000|2021-06-11 03:12:00|600.2|596.2|600.6|596.6|600.79|596.79|600.2|596.2|26
1623381130000|2021-06-11 03:12:10|600.59|596.59|600.38|596.38|600.63|596.63|600.31|596.31|20
1623381140000|2021-06-11 03:12:20|600.39|596.39|600.41|596.41|600.42|596.42|600.34|596.34|17
1623381150000|2021-06-11 03:12:30|600.42|596.42|600.45|596.45|600.46|596.46|600.4|596.4|7
1623381160000|2021-06-11 03:12:40|600.46|596.46|600.48|596.48|600.48|596.48|600.45|596.45|9
1623381170000|2021-06-11 03:12:50|600.46|596.46|600.46|596.46|600.47|596.47|600.45|596.45|9
1623381180000|2021-06-11 03:13:00|600.45|596.45|600.08|596.08|600.45|596.45|600.04|596.04|19
1623381190000|2021-06-11 03:13:10|600.09|596.09|600.03|596.03|600.1|596.1|600.03|596.03|14
1623381200000|2021-06-11 03:13:20|600.02|596.02|600|596|600.02|596.02|599.9|595.9|19
1623381210000|2021-06-11 03:13:30|599.99|595.99|600|596|600|596|599.93|595.93|17
1623381220000|2021-06-11 03:13:40|599.95|595.95|599.86|595.86|599.95|595.95|599.86|595.86|11
1623381230000|2021-06-11 03:13:50|599.85|595.85|599.66|595.66|599.86|595.86|599.66|595.66|15
1623381240000|2021-06-11 03:14:00|599.69|595.69|599.61|595.61|599.76|595.76|599.61|595.61|18
1623381250000|2021-06-11 03:14:10|599.62|595.62|599.84|595.84|599.84|595.84|599.51|595.51|20
1623381260000|2021-06-11 03:14:20|599.83|595.83|599.61|595.61|599.84|595.84|599.6|595.6|17
1623381270000|2021-06-11 03:14:30|599.62|595.62|599.6|595.6|599.63|595.63|599.59|595.59|9
1623381280000|2021-06-11 03:14:40|599.59|595.59|599.54|595.54|599.59|595.59|599.53|595.53|7
1623381290000|2021-06-11 03:14:50|599.55|595.55|599.51|595.51|599.59|595.59|599.5|595.5|12
1623381300000|2021-06-11 03:15:00|599.47|595.47|599.67|595.67|599.68|595.68|599.45|595.45|17
1623381310000|2021-06-11 03:15:10|599.7|595.7|599.98|595.98|599.99|595.99|599.68|595.68|26
1623381320000|2021-06-11 03:15:20|599.99|595.99|600.18|596.18|600.43|596.43|599.87|595.87|17
1623381330000|2021-06-11 03:15:30|600.42|596.42|600.04|596.04|600.42|596.42|600.04|596.04|29
1623381340000|2021-06-11 03:15:40|600.03|596.03|600.32|596.32|600.32|596.32|600.01|596.01|19
1623381350000|2021-06-11 03:15:50|600.3|596.3|600.48|596.48|600.48|596.48|600.22|596.22|19
1623381360000|2021-06-11 03:16:00|600.52|596.52|600.56|596.56|600.67|596.67|600.47|596.47|24
1623381370000|2021-06-11 03:16:10|600.57|596.57|600.12|596.12|600.61|596.61|600.03|596.03|27
1623381380000|2021-06-11 03:16:20|600.15|596.15|600.96|596.96|600.96|596.96|600.08|596.08|32
1623381390000|2021-06-11 03:16:30|600.91|596.91|601.51|597.51|601.67|597.67|600.9|596.9|32
1623381400000|2021-06-11 03:16:40|601.48|597.48|601.2|597.2|601.59|597.59|601.13|597.13|35
1623381410000|2021-06-11 03:16:50|601.19|597.19|601.06|597.06|601.35|597.35|601.03|597.03|26
1623381420000|2021-06-11 03:17:00|601.04|597.04|601.1|597.1|601.41|597.41|601.04|597.04|29
1623381430000|2021-06-11 03:17:10|601.09|597.09|601.02|597.02|601.17|597.17|601.01|597.01|30
1623381440000|2021-06-11 03:17:20|601.01|597.01|600.65|596.65|601.02|597.02|600.64|596.64|24
1623381450000|2021-06-11 03:17:30|600.64|596.64|600.69|596.69|600.69|596.69|600.56|596.56|15
1623381460000|2021-06-11 03:17:40|600.65|596.65|600.71|596.71|600.75|596.75|600.58|596.58|17
1623381470000|2021-06-11 03:17:50|600.67|596.67|600.67|596.67|600.67|596.67|600.63|596.63|12
1623381480000|2021-06-11 03:18:00|600.62|596.62|600.47|596.47|600.62|596.62|600.46|596.46|10
1623381490000|2021-06-11 03:18:10|600.46|596.46|600.53|596.53|600.59|596.59|600.24|596.24|24
1623381500000|2021-06-11 03:18:20|600.52|596.52|600.46|596.46|600.55|596.55|600.44|596.44|18
1623381510000|2021-06-11 03:18:30|600.45|596.45|600.21|596.21|600.45|596.45|600.17|596.17|17
1623381520000|2021-06-11 03:18:40|600.24|596.24|600.16|596.16|600.24|596.24|600.14|596.14|21
1623381530000|2021-06-11 03:18:50|600.18|596.18|600.1|596.1|600.18|596.18|600.04|596.04|20
1623381540000|2021-06-11 03:19:00|600.11|596.11|600.29|596.29|600.29|596.29|600.09|596.09|24
1623381550000|2021-06-11 03:19:10|600.34|596.34|600.27|596.27|600.41|596.41|600.26|596.26|19
1623381560000|2021-06-11 03:19:20|600.28|596.28|600.26|596.26|600.28|596.28|600.23|596.23|12
1623381570000|2021-06-11 03:19:30|600.27|596.27|600.25|596.25|600.28|596.28|600.22|596.22|20
1623381580000|2021-06-11 03:19:40|600.26|596.26|600.33|596.33|600.37|596.37|600.26|596.26|12
1623381590000|2021-06-11 03:19:50|600.34|596.34|600.42|596.42|600.42|596.42|600.31|596.31|14
1623381600000|2021-06-11 03:20:00|600.39|596.39|600.46|596.46|600.53|596.53|600.39|596.39|8
1623381610000|2021-06-11 03:20:10|600.5|596.5|600.71|596.71|600.76|596.76|600.46|596.46|15
1623381620000|2021-06-11 03:20:20|600.7|596.7|600.72|596.72|600.72|596.72|600.68|596.68|5
1623381630000|2021-06-11 03:20:30|600.7|596.7|600.36|596.36|600.7|596.7|600.36|596.36|13
1623381640000|2021-06-11 03:20:40|600.32|596.32|600.3|596.3|600.35|596.35|600.27|596.27|23
1623381650000|2021-06-11 03:20:50|600.29|596.29|600.08|596.08|600.29|596.29|600.08|596.08|17
1623381660000|2021-06-11 03:21:00|600.04|596.04|600.24|596.24|600.24|596.24|600.01|596.01|20
1623381670000|2021-06-11 03:21:10|600.27|596.27|600.1|596.1|600.28|596.28|600.1|596.1|25
1623381680000|2021-06-11 03:21:20|600.16|596.16|600.18|596.18|600.18|596.18|600.12|596.12|18
1623381690000|2021-06-11 03:21:30|600.17|596.17|600.19|596.19|600.19|596.19|600.14|596.14|16
1623381700000|2021-06-11 03:21:40|600.14|596.14|600.04|596.04|600.19|596.19|600.03|596.03|21
1623381710000|2021-06-11 03:21:50|600.03|596.03|600.04|596.04|600.04|596.04|600.03|596.03|14
1623381720000|2021-06-11 03:22:00|600.03|596.03|600.18|596.18|600.19|596.19|600.03|596.03|13
1623381730000|2021-06-11 03:22:10|600.17|596.17|600.07|596.07|600.17|596.17|600.07|596.07|16
1623381740000|2021-06-11 03:22:20|600.05|596.05|600.19|596.19|600.27|596.27|600.04|596.04|28
1623381750000|2021-06-11 03:22:30|600.18|596.18|600.1|596.1|600.2|596.2|600.1|596.1|16
1623381760000|2021-06-11 03:22:40|600.11|596.11|600.11|596.11|600.16|596.16|600.1|596.1|11
1623381770000|2021-06-11 03:22:50|600.1|596.1|600.1|596.1|600.12|596.12|600.09|596.09|6
1623381780000|2021-06-11 03:23:00|600.08|596.08|600.1|596.1|600.1|596.1|600.08|596.08|6
1623381790000|2021-06-11 03:23:10|600.07|596.07|600.08|596.08|600.1|596.1|600.07|596.07|10
1623381800000|2021-06-11 03:23:20|600.07|596.07|599.72|595.72|600.07|596.07|599.7|595.7|20
1623381810000|2021-06-11 03:23:30|599.7|595.7|599.75|595.75|599.76|595.76|599.62|595.62|21
1623381820000|2021-06-11 03:23:40|599.78|595.78|599.69|595.69|599.79|595.79|599.67|595.67|22
1623381830000|2021-06-11 03:23:50|599.71|595.71|599.72|595.72|599.73|595.73|599.68|595.68|15
1623381840000|2021-06-11 03:24:00|599.73|595.73|599.98|595.98|600.11|596.11|599.73|595.73|30
1623381850000|2021-06-11 03:24:10|599.99|595.99|600.12|596.12|600.12|596.12|599.89|595.89|24
1623381860000|2021-06-11 03:24:20|600.13|596.13|600.34|596.34|600.34|596.34|600.02|596.02|24
1623381870000|2021-06-11 03:24:30|600.33|596.33|600.31|596.31|600.35|596.35|600.28|596.28|17
1623381880000|2021-06-11 03:24:40|600.32|596.32|600.32|596.32|600.35|596.35|600.3|596.3|12
1623381890000|2021-06-11 03:24:50|600.35|596.35|599.96|595.96|600.35|596.35|599.96|595.96|23
1623381900000|2021-06-11 03:25:00|599.95|595.95|600.15|596.15|600.15|596.15|599.95|595.95|13
1623381910000|2021-06-11 03:25:10|600.16|596.16|600.09|596.09|600.18|596.18|600.09|596.09|13
1623381920000|2021-06-11 03:25:20|600.08|596.08|600.16|596.16|600.2|596.2|600.06|596.06|11
1623381930000|2021-06-11 03:25:30|600.18|596.18|600.09|596.09|600.18|596.18|600.07|596.07|20
1623381940000|2021-06-11 03:25:40|600.07|596.07|599.96|595.96|600.08|596.08|599.96|595.96|13
1623381950000|2021-06-11 03:25:50|599.98|595.98|599.85|595.85|600.02|596.02|599.84|595.84|20
1623381960000|2021-06-11 03:26:00|599.86|595.86|599.88|595.88|599.93|595.93|599.84|595.84|14
1623381970000|2021-06-11 03:26:10|599.87|595.87|599.55|595.55|599.88|595.88|599.55|595.55|24
1623381980000|2021-06-11 03:26:20|599.56|595.56|599.66|595.66|599.66|595.66|599.54|595.54|16
1623381990000|2021-06-11 03:26:30|599.67|595.67|599.51|595.51|599.67|595.67|599.49|595.49|27
1623382000000|2021-06-11 03:26:40|599.48|595.48|599.51|595.51|599.51|595.51|599.46|595.46|8
1623382010000|2021-06-11 03:26:50|599.52|595.52|599.3|595.3|599.54|595.54|599.27|595.27|19
1623382020000|2021-06-11 03:27:00|599.27|595.27|599.39|595.39|599.46|595.46|599.27|595.27|24
1623382030000|2021-06-11 03:27:10|599.41|595.41|599.42|595.42|599.43|595.43|599.37|595.37|23
1623382040000|2021-06-11 03:27:20|599.41|595.41|599.41|595.41|599.44|595.44|599.39|595.39|16
1623382050000|2021-06-11 03:27:30|599.42|595.42|599.48|595.48|599.48|595.48|599.27|595.27|21
1623382060000|2021-06-11 03:27:40|599.46|595.46|599.86|595.86|599.87|595.87|599.43|595.43|30
1623382070000|2021-06-11 03:27:50|599.82|595.82|599.83|595.83|599.87|595.87|599.79|595.79|20
1623382080000|2021-06-11 03:28:00|599.82|595.82|599.72|595.72|599.88|595.88|599.66|595.66|17
1623382090000|2021-06-11 03:28:10|599.71|595.71|599.67|595.67|599.76|595.76|599.67|595.67|16
1623382100000|2021-06-11 03:28:20|599.5|595.5|599.74|595.74|599.76|595.76|599.49|595.49|19
1623382110000|2021-06-11 03:28:30|599.73|595.73|599.73|595.73|599.74|595.74|599.7|595.7|13
1623382120000|2021-06-11 03:28:40|599.72|595.72|599.66|595.66|599.74|595.74|599.66|595.66|15
1623382130000|2021-06-11 03:28:50|599.67|595.67|599.59|595.59|599.67|595.67|599.59|595.59|12
1623382140000|2021-06-11 03:29:00|599.6|595.6|600.28|596.28|600.28|596.28|599.57|595.57|15
1623382150000|2021-06-11 03:29:10|600.19|596.19|600.95|596.95|600.99|596.99|600.19|596.19|29
1623382160000|2021-06-11 03:29:20|600.96|596.96|602.11|598.11|602.42|598.42|600.94|596.94|32
1623382170000|2021-06-11 03:29:30|602.12|598.12|601.62|597.62|602.17|598.17|601.49|597.49|28
1623382180000|2021-06-11 03:29:40|601.69|597.69|601.66|597.66|601.75|597.75|601.55|597.55|22
1623382190000|2021-06-11 03:29:50|601.7|597.7|601.03|597.03|601.8|597.8|600.61|596.61|33
1623382200000|2021-06-11 03:30:00|601.02|597.02|601.5|597.5|601.62|597.62|601.02|597.02|29
1623382210000|2021-06-11 03:30:10|601.55|597.55|600.95|596.95|601.55|597.55|600.95|596.95|26
1623382220000|2021-06-11 03:30:20|600.93|596.93|601.16|597.16|601.17|597.17|600.85|596.85|28
1623382230000|2021-06-11 03:30:30|601.15|597.15|601.13|597.13|601.17|597.17|601.04|597.04|26
1623382240000|2021-06-11 03:30:40|601.12|597.12|600.99|596.99|601.12|597.12|600.92|596.92|21
1623382250000|2021-06-11 03:30:50|601|597|600.86|596.86|601|597|600.86|596.86|25
1623382260000|2021-06-11 03:31:00|600.84|596.84|600.66|596.66|600.84|596.84|600.62|596.62|8
1623382270000|2021-06-11 03:31:10|600.64|596.64|600.21|596.21|600.64|596.64|600.21|596.21|9
1623382280000|2021-06-11 03:31:20|600.2|596.2|599.92|595.92|600.25|596.25|599.92|595.92|23
1623382290000|2021-06-11 03:31:30|599.94|595.94|599.78|595.78|599.96|595.96|599.76|595.76|19
1623382300000|2021-06-11 03:31:40|599.79|595.79|599.91|595.91|599.95|595.95|599.79|595.79|30
1623382310000|2021-06-11 03:31:50|599.9|595.9|599.92|595.92|599.95|595.95|599.85|595.85|28
1623382320000|2021-06-11 03:32:00|599.87|595.87|599.87|595.87|599.87|595.87|599.8|595.8|8
1623382330000|2021-06-11 03:32:10|599.9|595.9|600.02|596.02|600.05|596.05|599.89|595.89|24
1623382340000|2021-06-11 03:32:20|600.03|596.03|599.85|595.85|600.06|596.06|599.85|595.85|27
1623382350000|2021-06-11 03:32:30|599.81|595.81|599.55|595.55|599.84|595.84|599.54|595.54|25
1623382360000|2021-06-11 03:32:40|599.58|595.58|599.27|595.27|599.63|595.63|599.22|595.22|16
1623382370000|2021-06-11 03:32:50|599.26|595.26|599.18|595.18|599.39|595.39|599.18|595.18|19
1623382380000|2021-06-11 03:33:00|599.17|595.17|598.62|594.62|599.17|595.17|598.58|594.58|25
1623382390000|2021-06-11 03:33:10|598.6|594.6|598.67|594.67|598.7|594.7|598.58|594.58|20
1623382400000|2021-06-11 03:33:20|598.68|594.68|598.58|594.58|598.77|594.77|598.58|594.58|24
1623382410000|2021-06-11 03:33:30|598.57|594.57|598.53|594.53|598.57|594.57|598.53|594.53|3
1623382420000|2021-06-11 03:33:40|598.54|594.54|598.54|594.54|598.54|594.54|598.54|594.54|1
1623382430000|2021-06-11 03:33:50|598.58|594.58|598.88|594.88|598.88|594.88|598.58|594.58|23
1623382440000|2021-06-11 03:34:00|598.79|594.79|598.88|594.88|598.89|594.89|598.79|594.79|30
1623382450000|2021-06-11 03:34:10|598.85|594.85|598.88|594.88|598.91|594.91|598.72|594.72|18
1623382460000|2021-06-11 03:34:20|598.83|594.83|598.62|594.62|598.86|594.86|598.61|594.61|16
1623382470000|2021-06-11 03:34:30|598.64|594.64|598.68|594.68|598.69|594.69|598.59|594.59|14
1623382480000|2021-06-11 03:34:40|598.67|594.67|598.73|594.73|598.8|594.8|598.67|594.67|27
1623382490000|2021-06-11 03:34:50|598.74|594.74|598.74|594.74|598.75|594.75|598.73|594.73|8
1623382500000|2021-06-11 03:35:00|598.73|594.73|598.74|594.74|598.74|594.74|598.73|594.73|2
1623382510000|2021-06-11 03:35:10|598.75|594.75|598.81|594.81|598.81|594.81|598.74|594.74|12
1623382520000|2021-06-11 03:35:20|598.79|594.79|599.13|595.13|599.2|595.2|598.79|594.79|17
1623382530000|2021-06-11 03:35:30|599.15|595.15|599.36|595.36|599.37|595.37|599.15|595.15|20
1623382540000|2021-06-11 03:35:40|599.37|595.37|599.62|595.62|599.66|595.66|599.37|595.37|19
1623382550000|2021-06-11 03:35:50|599.58|595.58|599.76|595.76|599.76|595.76|599.58|595.58|14
1623382560000|2021-06-11 03:36:00|599.75|595.75|599.55|595.55|599.75|595.75|599.55|595.55|27
1623382570000|2021-06-11 03:36:10|599.54|595.54|599.62|595.62|599.63|595.63|599.48|595.48|32
1623382580000|2021-06-11 03:36:20|599.59|595.59|599.61|595.61|599.63|595.63|599.57|595.57|20
1623382590000|2021-06-11 03:36:30|599.6|595.6|599.37|595.37|599.62|595.62|599.37|595.37|22
1623382600000|2021-06-11 03:36:40|599.34|595.34|599.3|595.3|599.44|595.44|599.28|595.28|19
1623382610000|2021-06-11 03:36:50|599.33|595.33|599.38|595.38|599.47|595.47|599.33|595.33|19
1623382620000|2021-06-11 03:37:00|599.36|595.36|599.24|595.24|599.45|595.45|599.16|595.16|14
1623382630000|2021-06-11 03:37:10|599.28|595.28|599.27|595.27|599.31|595.31|599.25|595.25|13
1623382640000|2021-06-11 03:37:20|599.28|595.28|599.32|595.32|599.34|595.34|599.26|595.26|17
1623382650000|2021-06-11 03:37:30|599.35|595.35|599.27|595.27|599.35|595.35|599.27|595.27|12
1623382660000|2021-06-11 03:37:40|599.28|595.28|599.29|595.29|599.33|595.33|599.26|595.26|13
1623382670000|2021-06-11 03:37:50|599.28|595.28|599.23|595.23|599.28|595.28|599.22|595.22|20
1623382680000|2021-06-11 03:38:00|599.22|595.22|598.92|594.92|599.27|595.27|598.92|594.92|21
1623382690000|2021-06-11 03:38:10|598.9|594.9|598.46|594.46|598.9|594.9|598.46|594.46|19
1623382700000|2021-06-11 03:38:20|598.58|594.58|598.35|594.35|598.58|594.58|598.35|594.35|16
1623382710000|2021-06-11 03:38:30|598.32|594.32|598.33|594.33|598.34|594.34|598.27|594.27|6
1623382720000|2021-06-11 03:38:40|598.34|594.34|598.32|594.32|598.34|594.34|598.27|594.27|5
1623382730000|2021-06-11 03:38:50|598.3|594.3|598.48|594.48|598.61|594.61|598.3|594.3|23
1623382740000|2021-06-11 03:39:00|598.47|594.47|598.62|594.62|598.62|594.62|598.44|594.44|14
1623382750000|2021-06-11 03:39:10|598.61|594.61|598.37|594.37|598.62|594.62|598.37|594.37|20
1623382760000|2021-06-11 03:39:20|598.38|594.38|598.39|594.39|598.46|594.46|598.37|594.37|13
1623382770000|2021-06-11 03:39:30|598.37|594.37|598.44|594.44|598.44|594.44|598.37|594.37|7
1623382780000|2021-06-11 03:39:40|598.41|594.41|598.36|594.36|598.44|594.44|598.36|594.36|7
1623382790000|2021-06-11 03:39:50|598.37|594.37|598.36|594.36|598.38|594.38|598.35|594.35|13
1623382800000|2021-06-11 03:40:00|598.38|594.38|598.53|594.53|598.53|594.53|598.37|594.37|18
1623382810000|2021-06-11 03:40:10|598.54|594.54|598.83|594.83|598.83|594.83|598.54|594.54|22
1623382820000|2021-06-11 03:40:20|598.8|594.8|598.85|594.85|598.94|594.94|598.8|594.8|11
1623382830000|2021-06-11 03:40:30|598.86|594.86|599.09|595.09|599.13|595.13|598.86|594.86|31
1623382840000|2021-06-11 03:40:40|599.14|595.14|599.15|595.15|599.16|595.16|599.08|595.08|17
1623382850000|2021-06-11 03:40:50|599.14|595.14|599.11|595.11|599.18|595.18|599.11|595.11|20
1623382860000|2021-06-11 03:41:00|599.1|595.1|599.02|595.02|599.13|595.13|598.98|594.98|15
1623382870000|2021-06-11 03:41:10|599.03|595.03|599|595|599.03|595.03|598.99|594.99|12
1623382880000|2021-06-11 03:41:20|598.99|594.99|599.1|595.1|599.13|595.13|598.99|594.99|23
1623382890000|2021-06-11 03:41:30|599.09|595.09|599.13|595.13|599.16|595.16|599.08|595.08|19
1623382900000|2021-06-11 03:41:40|599.19|595.19|599.17|595.17|599.21|595.21|599.17|595.17|22
1623382910000|2021-06-11 03:41:50|599.18|595.18|599.14|595.14|599.18|595.18|599.1|595.1|16
1623382920000|2021-06-11 03:42:00|599.16|595.16|599.17|595.17|599.18|595.18|599.14|595.14|11
1623382930000|2021-06-11 03:42:10|599.16|595.16|598.79|594.79|599.16|595.16|598.79|594.79|17
1623382940000|2021-06-11 03:42:20|598.78|594.78|598.84|594.84|598.84|594.84|598.77|594.77|13
1623382950000|2021-06-11 03:42:30|598.85|594.85|598.78|594.78|598.85|594.85|598.76|594.76|25
1623382960000|2021-06-11 03:42:40|598.76|594.76|598.84|594.84|598.91|594.91|598.75|594.75|15
1623382970000|2021-06-11 03:42:50|598.82|594.82|599.02|595.02|599.06|595.06|598.81|594.81|28
1623382980000|2021-06-11 03:43:00|599.01|595.01|598.81|594.81|599.02|595.02|598.81|594.81|15
1623382990000|2021-06-11 03:43:10|598.83|594.83|598.77|594.77|598.83|594.83|598.75|594.75|9
1623383000000|2021-06-11 03:43:20|598.76|594.76|598.79|594.79|598.83|594.83|598.65|594.65|29
1623383010000|2021-06-11 03:43:30|598.73|594.73|598.68|594.68|598.74|594.74|598.65|594.65|20
1623383020000|2021-06-11 03:43:40|598.72|594.72|598.74|594.74|598.82|594.82|598.68|594.68|26
1623383030000|2021-06-11 03:43:50|598.75|594.75|598.73|594.73|598.81|594.81|598.72|594.72|20
1623383040000|2021-06-11 03:44:00|598.8|594.8|599.13|595.13|599.13|595.13|598.7|594.7|20
1623383050000|2021-06-11 03:44:10|599.12|595.12|599.11|595.11|599.15|595.15|599.11|595.11|12
1623383060000|2021-06-11 03:44:20|599.12|595.12|599.11|595.11|599.13|595.13|599.11|595.11|9
1623383070000|2021-06-11 03:44:30|599.12|595.12|599.12|595.12|599.15|595.15|599.12|595.12|11
1623383080000|2021-06-11 03:44:40|599.13|595.13|599.16|595.16|599.25|595.25|599.12|595.12|23
1623383090000|2021-06-11 03:44:50|599.15|595.15|599.18|595.18|599.27|595.27|599.13|595.13|21
1623383100000|2021-06-11 03:45:00|599.15|595.15|599.27|595.27|599.27|595.27|599.14|595.14|15
1623383110000|2021-06-11 03:45:10|599.24|595.24|599.14|595.14|599.26|595.26|599.1|595.1|22
1623383120000|2021-06-11 03:45:20|599.19|595.19|599.15|595.15|599.21|595.21|599.13|595.13|23
1623383130000|2021-06-11 03:45:30|599.14|595.14|599.52|595.52|599.56|595.56|599.14|595.14|27
1623383140000|2021-06-11 03:45:40|599.55|595.55|599.55|595.55|599.67|595.67|599.51|595.51|26
1623383150000|2021-06-11 03:45:50|599.62|595.62|599.81|595.81|599.81|595.81|599.47|595.47|17
1623383160000|2021-06-11 03:46:00|599.84|595.84|599.66|595.66|599.84|595.84|599.6|595.6|26
1623383170000|2021-06-11 03:46:10|599.65|595.65|599.52|595.52|599.7|595.7|599.5|595.5|27
1623383180000|2021-06-11 03:46:20|599.51|595.51|599.42|595.42|599.58|595.58|599.28|595.28|21
1623383190000|2021-06-11 03:46:30|599.46|595.46|599.43|595.43|599.51|595.51|599.39|595.39|22
1623383200000|2021-06-11 03:46:40|599.45|595.45|599.39|595.39|599.5|595.5|599.37|595.37|22
1623383210000|2021-06-11 03:46:50|599.49|595.49|599.39|595.39|599.49|595.49|599.36|595.36|17
1623383220000|2021-06-11 03:47:00|599.43|595.43|599.3|595.3|599.43|595.43|599.3|595.3|25
1623383230000|2021-06-11 03:47:10|599.32|595.32|599.3|595.3|599.35|595.35|599.3|595.3|24
1623383240000|2021-06-11 03:47:20|599.27|595.27|599.24|595.24|599.28|595.28|599.23|595.23|15
1623383250000|2021-06-11 03:47:30|599.26|595.26|598.96|594.96|599.27|595.27|598.96|594.96|15
1623383260000|2021-06-11 03:47:40|598.92|594.92|598.81|594.81|598.92|594.92|598.81|594.81|6
1623383270000|2021-06-11 03:47:50|598.85|594.85|598.81|594.81|598.85|594.85|598.81|594.81|3
1623383280000|2021-06-11 03:48:00|598.82|594.82|598.79|594.79|598.82|594.82|598.78|594.78|4
1623383290000|2021-06-11 03:48:10|598.81|594.81|598.63|594.63|598.81|594.81|598.61|594.61|16
1623383300000|2021-06-11 03:48:20|598.62|594.62|598.64|594.64|598.64|594.64|598.61|594.61|11
1623383310000|2021-06-11 03:48:30|598.63|594.63|598.61|594.61|598.63|594.63|598.61|594.61|5
1623383320000|2021-06-11 03:48:40|598.62|594.62|598.5|594.5|598.62|594.62|598.5|594.5|16
1623383330000|2021-06-11 03:48:50|598.46|594.46|598.47|594.47|598.47|594.47|598.45|594.45|5
1623383340000|2021-06-11 03:49:00|598.48|594.48|598.83|594.83|598.9|594.9|598.42|594.42|28
1623383350000|2021-06-11 03:49:10|598.89|594.89|598.74|594.74|598.89|594.89|598.63|594.63|24
1623383360000|2021-06-11 03:49:20|598.73|594.73|598.87|594.87|598.87|594.87|598.72|594.72|13
1623383370000|2021-06-11 03:49:30|598.88|594.88|599.13|595.13|599.13|595.13|598.88|594.88|20
1623383380000|2021-06-11 03:49:40|599.14|595.14|598.99|594.99|599.21|595.21|598.98|594.98|28
1623383390000|2021-06-11 03:49:50|598.94|594.94|598.84|594.84|598.94|594.94|598.8|594.8|23
1623383400000|2021-06-11 03:50:00|598.81|594.81|599.14|595.14|599.29|595.29|598.8|594.8|14
1623383410000|2021-06-11 03:50:10|599.16|595.16|599.22|595.22|599.44|595.44|599.16|595.16|30
1623383420000|2021-06-11 03:50:20|599.21|595.21|599.17|595.17|599.24|595.24|599.15|595.15|24
1623383430000|2021-06-11 03:50:30|599.2|595.2|599.26|595.26|599.28|595.28|599.14|595.14|25
1623383440000|2021-06-11 03:50:40|599.21|595.21|599.14|595.14|599.37|595.37|599.14|595.14|16
1623383450000|2021-06-11 03:50:50|599.19|595.19|599|595|599.19|595.19|598.99|594.99|15
1623383460000|2021-06-11 03:51:00|599.01|595.01|599.33|595.33|599.35|595.35|599|595|26
1623383470000|2021-06-11 03:51:10|599.29|595.29|599.49|595.49|599.56|595.56|599.28|595.28|28
1623383480000|2021-06-11 03:51:20|599.57|595.57|599.5|595.5|599.57|595.57|599.41|595.41|26
1623383490000|2021-06-11 03:51:30|599.49|595.49|599.24|595.24|599.5|595.5|599.24|595.24|29
1623383500000|2021-06-11 03:51:40|599.23|595.23|599.62|595.62|599.73|595.73|599.23|595.23|31
1623383510000|2021-06-11 03:51:50|599.58|595.58|599.72|595.72|599.77|595.77|599.58|595.58|33
1623383520000|2021-06-11 03:52:00|599.69|595.69|599.74|595.74|599.77|595.77|599.67|595.67|26
1623383530000|2021-06-11 03:52:10|599.72|595.72|599.74|595.74|599.77|595.77|599.7|595.7|17
1623383540000|2021-06-11 03:52:20|599.73|595.73|599.59|595.59|599.78|595.78|599.59|595.59|27
1623383550000|2021-06-11 03:52:30|599.6|595.6|599.55|595.55|599.64|595.64|599.52|595.52|18
1623383560000|2021-06-11 03:52:40|599.57|595.57|599.57|595.57|599.57|595.57|599.49|595.49|14
1623383570000|2021-06-11 03:52:50|599.56|595.56|599.45|595.45|599.56|595.56|599.39|595.39|9
1623383580000|2021-06-11 03:53:00|599.5|595.5|599.48|595.48|599.58|595.58|599.44|595.44|15
1623383590000|2021-06-11 03:53:10|599.49|595.49|599.49|595.49|599.65|595.65|599.49|595.49|18
1623383600000|2021-06-11 03:53:20|599.43|595.43|599.39|595.39|599.45|595.45|599.33|595.33|15
1623383610000|2021-06-11 03:53:30|599.36|595.36|599.37|595.37|599.37|595.37|599.34|595.34|8
1623383620000|2021-06-11 03:53:40|599.25|595.25|599.08|595.08|599.25|595.25|599.08|595.08|11
1623383630000|2021-06-11 03:53:50|599.09|595.09|599.06|595.06|599.09|595.09|599.06|595.06|8
1623383640000|2021-06-11 03:54:00|599.07|595.07|599.07|595.07|599.07|595.07|599.06|595.06|5
1623383650000|2021-06-11 03:54:10|599.08|595.08|599.08|595.08|599.08|595.08|599.06|595.06|3
1623383660000|2021-06-11 03:54:20|599.07|595.07|599.5|595.5|599.5|595.5|599.06|595.06|16
1623383670000|2021-06-11 03:54:30|599.46|595.46|599.38|595.38|599.46|595.46|599.21|595.21|16
1623383680000|2021-06-11 03:54:40|599.35|595.35|599.33|595.33|599.35|595.35|599.31|595.31|7
1623383690000|2021-06-11 03:54:50|599.27|595.27|599.18|595.18|599.32|595.32|599.18|595.18|14
1623383700000|2021-06-11 03:55:00|599.08|595.08|599.1|595.1|599.1|595.1|599.04|595.04|7
1623383710000|2021-06-11 03:55:10|599.09|595.09|599.07|595.07|599.1|595.1|599.06|595.06|6
1623383720000|2021-06-11 03:55:20|599.08|595.08|599.26|595.26|599.3|595.3|599.05|595.05|28
1623383730000|2021-06-11 03:55:30|599.25|595.25|599.33|595.33|599.38|595.38|599.25|595.25|15
1623383740000|2021-06-11 03:55:40|599.31|595.31|599.31|595.31|599.38|595.38|599.3|595.3|7
1623383750000|2021-06-11 03:55:50|599.34|595.34|599.38|595.38|599.38|595.38|599.32|595.32|6
1623383760000|2021-06-11 03:56:00|599.36|595.36|599.64|595.64|599.64|595.64|599.34|595.34|12
1623383770000|2021-06-11 03:56:10|599.66|595.66|599.72|595.72|599.75|595.75|599.63|595.63|18
1623383780000|2021-06-11 03:56:20|599.71|595.71|599.72|595.72|599.72|595.72|599.69|595.69|7
1623383790000|2021-06-11 03:56:30|599.69|595.69|599.72|595.72|599.78|595.78|599.67|595.67|18
1623383800000|2021-06-11 03:56:40|599.73|595.73|599.78|595.78|599.78|595.78|599.65|595.65|25
1623383810000|2021-06-11 03:56:50|599.76|595.76|599.8|595.8|600.02|596.02|599.76|595.76|10
1623383820000|2021-06-11 03:57:00|599.98|595.98|599.7|595.7|599.98|595.98|599.69|595.69|19
1623383830000|2021-06-11 03:57:10|599.77|595.77|599.85|595.85|599.85|595.85|599.74|595.74|9
1623383840000|2021-06-11 03:57:20|599.84|595.84|599.89|595.89|599.94|595.94|599.84|595.84|18
1623383850000|2021-06-11 03:57:30|599.91|595.91|599.91|595.91|599.91|595.91|599.86|595.86|18
1623383860000|2021-06-11 03:57:40|599.9|595.9|599.88|595.88|599.93|595.93|599.81|595.81|17
1623383870000|2021-06-11 03:57:50|599.86|595.86|599.91|595.91|599.91|595.91|599.84|595.84|18
1623383880000|2021-06-11 03:58:00|599.92|595.92|600.22|596.22|600.22|596.22|599.92|595.92|27
1623383890000|2021-06-11 03:58:10|600.21|596.21|600.24|596.24|600.25|596.25|600.11|596.11|26
1623383900000|2021-06-11 03:58:20|600.23|596.23|600.26|596.26|600.26|596.26|600.23|596.23|11
1623383910000|2021-06-11 03:58:30|600.23|596.23|600.23|596.23|600.25|596.25|600.22|596.22|12
1623383920000|2021-06-11 03:58:40|600.24|596.24|600.25|596.25|600.42|596.42|600.23|596.23|21
1623383930000|2021-06-11 03:58:50|600.28|596.28|600.41|596.41|600.42|596.42|600.28|596.28|12
1623383940000|2021-06-11 03:59:00|600.42|596.42|600.46|596.46|600.48|596.48|600.41|596.41|12
1623383950000|2021-06-11 03:59:10|600.49|596.49|600.68|596.68|600.68|596.68|600.48|596.48|20
1623383960000|2021-06-11 03:59:20|600.82|596.82|600.96|596.96|601.01|597.01|600.82|596.82|19
1623383970000|2021-06-11 03:59:30|600.97|596.97|600.86|596.86|600.97|596.97|600.86|596.86|16
1623383980000|2021-06-11 03:59:40|600.88|596.88|600.87|596.87|600.88|596.88|600.86|596.86|11
1623383990000|2021-06-11 03:59:50|600.86|596.86|600.86|596.86|600.88|596.88|600.86|596.86|11
1623384000000|2021-06-11 04:00:00|600.77|596.77|600.78|596.78|600.87|596.87|600.64|596.64|27
1623384010000|2021-06-11 04:00:10|600.8|596.8|600.75|596.75|600.85|596.85|600.74|596.74|16
1623384020000|2021-06-11 04:00:20|600.74|596.74|600.79|596.79|600.79|596.79|600.73|596.73|19
1623384030000|2021-06-11 04:00:30|600.75|596.75|601.08|597.08|601.08|597.08|600.75|596.75|31
1623384040000|2021-06-11 04:00:40|601.01|597.01|601.09|597.09|601.17|597.17|600.89|596.89|33
1623384050000|2021-06-11 04:00:50|601.11|597.11|601.34|597.34|601.35|597.35|601.08|597.08|35
1623384060000|2021-06-11 04:01:00|601.36|597.36|601.41|597.41|601.66|597.66|601.21|597.21|31
1623384070000|2021-06-11 04:01:10|601.45|597.45|601.64|597.64|601.66|597.66|601.41|597.41|27
1623384080000|2021-06-11 04:01:20|601.65|597.65|601.81|597.81|601.81|597.81|601.37|597.37|18
1623384090000|2021-06-11 04:01:30|601.8|597.8|601.84|597.84|601.9|597.9|601.8|597.8|20
1623384100000|2021-06-11 04:01:40|601.85|597.85|601.86|597.86|601.9|597.9|601.74|597.74|14
1623384110000|2021-06-11 04:01:50|601.9|597.9|601.85|597.85|601.9|597.9|601.84|597.84|10
1623384120000|2021-06-11 04:02:00|601.86|597.86|601.88|597.88|601.88|597.88|601.69|597.69|20
1623384130000|2021-06-11 04:02:10|601.87|597.87|602.3|598.3|602.38|598.38|601.69|597.69|27
1623384140000|2021-06-11 04:02:20|602.31|598.31|601.97|597.97|602.42|598.42|601.96|597.96|28
1623384150000|2021-06-11 04:02:30|601.96|597.96|602.19|598.19|602.21|598.21|601.92|597.92|31
1623384160000|2021-06-11 04:02:40|602.2|598.2|601.96|597.96|602.24|598.24|601.96|597.96|19
1623384170000|2021-06-11 04:02:50|601.95|597.95|602.11|598.11|602.11|598.11|601.95|597.95|14
1623384180000|2021-06-11 04:03:00|602.09|598.09|602.07|598.07|602.09|598.09|601.98|597.98|20
1623384190000|2021-06-11 04:03:10|602.08|598.08|602.04|598.04|602.08|598.08|601.98|597.98|15
1623384200000|2021-06-11 04:03:20|602.01|598.01|601.65|597.65|602.13|598.13|601.62|597.62|21
1623384210000|2021-06-11 04:03:30|601.61|597.61|601.49|597.49|601.61|597.61|601.49|597.49|19
1623384220000|2021-06-11 04:03:40|601.52|597.52|601.42|597.42|601.52|597.52|601.32|597.32|21
1623384230000|2021-06-11 04:03:50|601.4|597.4|601.48|597.48|601.48|597.48|601.35|597.35|17
1623384240000|2021-06-11 04:04:00|601.47|597.47|601.85|597.85|601.91|597.91|601.42|597.42|32
1623384250000|2021-06-11 04:04:10|601.84|597.84|601.95|597.95|602.06|598.06|601.72|597.72|17
1623384260000|2021-06-11 04:04:20|601.94|597.94|601.94|597.94|601.95|597.95|601.92|597.92|18
1623384270000|2021-06-11 04:04:30|601.95|597.95|602.08|598.08|602.14|598.14|601.85|597.85|20
1623384280000|2021-06-11 04:04:40|602.14|598.14|602.29|598.29|602.51|598.51|601.99|597.99|32
1623384290000|2021-06-11 04:04:50|602.3|598.3|602.31|598.31|602.43|598.43|602.2|598.2|31
1623384300000|2021-06-11 04:05:00|602.29|598.29|602.2|598.2|602.29|598.29|602.2|598.2|16
1623384310000|2021-06-11 04:05:10|602.21|598.21|602.11|598.11|602.27|598.27|602.04|598.04|14
1623384320000|2021-06-11 04:05:20|602.12|598.12|602.12|598.12|602.15|598.15|602.11|598.11|23
1623384330000|2021-06-11 04:05:30|602.1|598.1|602.11|598.11|602.12|598.12|602.1|598.1|8
1623384340000|2021-06-11 04:05:40|602.1|598.1|602.11|598.11|602.12|598.12|602.1|598.1|8
1623384350000|2021-06-11 04:05:50|602|598|601.96|597.96|602|598|601.96|597.96|12
1623384360000|2021-06-11 04:06:00|601.97|597.97|601.98|597.98|602|598|601.97|597.97|7
1623384370000|2021-06-11 04:06:10|601.95|597.95|601.93|597.93|601.99|597.99|601.92|597.92|16
1623384380000|2021-06-11 04:06:20|601.91|597.91|601.82|597.82|601.93|597.93|601.81|597.81|16
1623384390000|2021-06-11 04:06:30|601.81|597.81|601.8|597.8|601.82|597.82|601.79|597.79|9
1623384400000|2021-06-11 04:06:40|601.81|597.81|601.75|597.75|601.81|597.81|601.72|597.72|16
1623384410000|2021-06-11 04:06:50|601.76|597.76|601.76|597.76|601.76|597.76|601.75|597.75|9
1623384420000|2021-06-11 04:07:00|601.75|597.75|601.94|597.94|601.96|597.96|601.74|597.74|26
1623384430000|2021-06-11 04:07:10|601.93|597.93|601.9|597.9|601.93|597.93|601.89|597.89|15
1623384440000|2021-06-11 04:07:20|601.88|597.88|601.88|597.88|601.89|597.89|601.85|597.85|20
1623384450000|2021-06-11 04:07:30|601.89|597.89|601.89|597.89|601.9|597.9|601.88|597.88|11
1623384460000|2021-06-11 04:07:40|601.9|597.9|601.83|597.83|601.9|597.9|601.78|597.78|19
1623384470000|2021-06-11 04:07:50|601.82|597.82|601.85|597.85|601.86|597.86|601.81|597.81|12
1623384480000|2021-06-11 04:08:00|601.84|597.84|601.84|597.84|601.89|597.89|601.84|597.84|19
1623384490000|2021-06-11 04:08:10|601.89|597.89|601.86|597.86|601.89|597.89|601.86|597.86|4
1623384500000|2021-06-11 04:08:20|601.85|597.85|601.84|597.84|601.86|597.86|601.83|597.83|13
1623384510000|2021-06-11 04:08:30|601.83|597.83|601.84|597.84|601.84|597.84|601.82|597.82|16
1623384520000|2021-06-11 04:08:40|601.83|597.83|601.83|597.83|601.84|597.84|601.81|597.81|14
1623384530000|2021-06-11 04:08:50|601.81|597.81|601.81|597.81|601.85|597.85|601.81|597.81|13
1623384540000|2021-06-11 04:09:00|601.8|597.8|601.83|597.83|601.85|597.85|601.73|597.73|14
1623384550000|2021-06-11 04:09:10|601.84|597.84|601.86|597.86|601.87|597.87|601.83|597.83|19
1623384560000|2021-06-11 04:09:20|601.87|597.87|601.88|597.88|601.88|597.88|601.86|597.86|15
1623384570000|2021-06-11 04:09:30|601.89|597.89|601.86|597.86|601.94|597.94|601.85|597.85|24
1623384580000|2021-06-11 04:09:40|601.85|597.85|601.82|597.82|601.85|597.85|601.8|597.8|17
1623384590000|2021-06-11 04:09:50|601.83|597.83|601.82|597.82|601.84|597.84|601.82|597.82|8
1623384600000|2021-06-11 04:10:00|601.83|597.83|602.04|598.04|602.04|598.04|601.83|597.83|19
1623384610000|2021-06-11 04:10:10|602.01|598.01|602.19|598.19|602.19|598.19|602.01|598.01|17
1623384620000|2021-06-11 04:10:20|602.18|598.18|602.13|598.13|602.2|598.2|602.13|598.13|13
1623384630000|2021-06-11 04:10:30|602.15|598.15|602.13|598.13|602.15|598.15|602.13|598.13|4
1623384640000|2021-06-11 04:10:40|602.15|598.15|602.2|598.2|602.25|598.25|602.14|598.14|11
1623384650000|2021-06-11 04:10:50|602.21|598.21|602.21|598.21|602.26|598.26|602.17|598.17|25
1623384660000|2021-06-11 04:11:00|602.26|598.26|602.08|598.08|602.26|598.26|602.08|598.08|13
1623384670000|2021-06-11 04:11:10|602.07|598.07|602.09|598.09|602.1|598.1|602.07|598.07|10
1623384680000|2021-06-11 04:11:20|602.1|598.1|601.89|597.89|602.1|598.1|601.89|597.89|16
1623384690000|2021-06-11 04:11:30|601.84|597.84|601.79|597.79|601.84|597.84|601.79|597.79|5
1623384700000|2021-06-11 04:11:40|601.8|597.8|601.75|597.75|601.8|597.8|601.72|597.72|14
1623384710000|2021-06-11 04:11:50|601.72|597.72|601.75|597.75|601.75|597.75|601.72|597.72|4
1623384720000|2021-06-11 04:12:00|601.73|597.73|602.1|598.1|602.1|598.1|601.73|597.73|35
1623384730000|2021-06-11 04:12:10|602.06|598.06|602.04|598.04|602.08|598.08|602.02|598.02|14
1623384740000|2021-06-11 04:12:20|602.09|598.09|602.15|598.15|602.19|598.19|602.07|598.07|17
1623384750000|2021-06-11 04:12:30|602.17|598.17|602.15|598.15|602.17|598.17|602.14|598.14|24
1623384760000|2021-06-11 04:12:40|602.17|598.17|602.26|598.26|602.31|598.31|602.15|598.15|17
1623384770000|2021-06-11 04:12:50|602.25|598.25|602.12|598.12|602.25|598.25|602.11|598.11|21
1623384780000|2021-06-11 04:13:00|602.11|598.11|602.11|598.11|602.14|598.14|602.03|598.03|21
1623384790000|2021-06-11 04:13:10|602.07|598.07|601.99|597.99|602.07|598.07|601.99|597.99|15
1623384800000|2021-06-11 04:13:20|602.02|598.02|602.13|598.13|602.13|598.13|602.02|598.02|19
1623384810000|2021-06-11 04:13:30|602.09|598.09|602.03|598.03|602.11|598.11|602.03|598.03|20
1623384820000|2021-06-11 04:13:40|602.02|598.02|602.02|598.02|602.04|598.04|601.98|597.98|12
1623384830000|2021-06-11 04:13:50|602.04|598.04|602.02|598.02|602.05|598.05|601.98|597.98|7
1623384840000|2021-06-11 04:14:00|601.98|597.98|601.92|597.92|602|598|601.92|597.92|7
1623384850000|2021-06-11 04:14:10|601.93|597.93|601.87|597.87|601.93|597.93|601.85|597.85|10
1623384860000|2021-06-11 04:14:20|601.88|597.88|601.9|597.9|601.9|597.9|601.87|597.87|12
1623384870000|2021-06-11 04:14:30|601.89|597.89|601.86|597.86|601.89|597.89|601.85|597.85|13
1623384880000|2021-06-11 04:14:40|601.83|597.83|601.83|597.83|601.83|597.83|601.82|597.82|5
1623384890000|2021-06-11 04:14:50|601.82|597.82|601.83|597.83|601.83|597.83|601.82|597.82|10
1623384900000|2021-06-11 04:15:00|601.84|597.84|601.96|597.96|601.96|597.96|601.84|597.84|20
1623384910000|2021-06-11 04:15:10|601.95|597.95|601.94|597.94|601.96|597.96|601.86|597.86|19
1623384920000|2021-06-11 04:15:20|601.95|597.95|601.86|597.86|601.95|597.95|601.85|597.85|16
1623384930000|2021-06-11 04:15:30|601.85|597.85|601.84|597.84|601.85|597.85|601.79|597.79|18
1623384940000|2021-06-11 04:15:40|601.82|597.82|601.83|597.83|601.85|597.85|601.8|597.8|23
1623384950000|2021-06-11 04:15:50|601.82|597.82|601.78|597.78|601.83|597.83|601.77|597.77|20
1623384960000|2021-06-11 04:16:00|601.77|597.77|601.78|597.78|601.8|597.8|601.76|597.76|14
1623384970000|2021-06-11 04:16:10|601.79|597.79|601.72|597.72|601.79|597.79|601.72|597.72|12
1623384980000|2021-06-11 04:16:20|601.73|597.73|601.72|597.72|601.73|597.73|601.72|597.72|6
1623384990000|2021-06-11 04:16:30|601.73|597.73|601.42|597.42|601.73|597.73|601.37|597.37|14
1623385000000|2021-06-11 04:16:40|601.41|597.41|601.39|597.39|601.43|597.43|601.38|597.38|28
1623385010000|2021-06-11 04:16:50|601.41|597.41|601.41|597.41|601.43|597.43|601.41|597.41|9
1623385020000|2021-06-11 04:17:00|601.4|597.4|601.38|597.38|601.43|597.43|601.32|597.32|22
1623385030000|2021-06-11 04:17:10|601.39|597.39|601.34|597.34|601.42|597.42|601.34|597.34|17
1623385040000|2021-06-11 04:17:20|601.4|597.4|601.35|597.35|601.4|597.4|601.34|597.34|13
1623385050000|2021-06-11 04:17:30|601.33|597.33|601.24|597.24|601.33|597.33|601.23|597.23|18
1623385060000|2021-06-11 04:17:40|601.25|597.25|601.41|597.41|601.42|597.42|601.22|597.22|20
1623385070000|2021-06-11 04:17:50|601.4|597.4|601.46|597.46|601.46|597.46|601.39|597.39|13
1623385080000|2021-06-11 04:18:00|601.45|597.45|601.43|597.43|601.46|597.46|601.43|597.43|15
1623385090000|2021-06-11 04:18:10|601.45|597.45|601.5|597.5|601.5|597.5|601.4|597.4|21
1623385100000|2021-06-11 04:18:20|601.4|597.4|601.5|597.5|601.51|597.51|601.39|597.39|10
1623385110000|2021-06-11 04:18:30|601.49|597.49|601.45|597.45|601.51|597.51|601.42|597.42|13
1623385120000|2021-06-11 04:18:40|601.46|597.46|601.46|597.46|601.46|597.46|601.43|597.43|13
1623385130000|2021-06-11 04:18:50|601.47|597.47|601.6|597.6|601.6|597.6|601.46|597.46|9
1623385140000|2021-06-11 04:19:00|601.61|597.61|601.56|597.56|601.62|597.62|601.56|597.56|9
1623385150000|2021-06-11 04:19:10|601.58|597.58|600.83|596.83|601.58|597.58|600.79|596.79|28
1623385160000|2021-06-11 04:19:20|600.81|596.81|601.07|597.07|601.07|597.07|600.69|596.69|9
1623385170000|2021-06-11 04:19:30|601.08|597.08|601.31|597.31|601.32|597.32|601.07|597.07|23
1623385180000|2021-06-11 04:19:40|601.3|597.3|600.99|596.99|601.31|597.31|600.98|596.98|13
1623385190000|2021-06-11 04:19:50|601.01|597.01|601.15|597.15|601.17|597.17|600.98|596.98|19
1623385200000|2021-06-11 04:20:00|601.17|597.17|600.77|596.77|601.17|597.17|600.75|596.75|23
1623385210000|2021-06-11 04:20:10|600.75|596.75|600.54|596.54|600.78|596.78|600.46|596.46|31
1623385220000|2021-06-11 04:20:20|600.55|596.55|600.54|596.54|600.56|596.56|600.47|596.47|24
1623385230000|2021-06-11 04:20:30|600.55|596.55|600.66|596.66|600.73|596.73|600.53|596.53|23
1623385240000|2021-06-11 04:20:40|600.74|596.74|600.83|596.83|600.9|596.9|600.72|596.72|22
1623385250000|2021-06-11 04:20:50|600.82|596.82|600.73|596.73|600.83|596.83|600.73|596.73|7
1623385260000|2021-06-11 04:21:00|600.77|596.77|600.8|596.8|600.84|596.84|600.73|596.73|18
1623385270000|2021-06-11 04:21:10|600.77|596.77|600.81|596.81|600.81|596.81|600.77|596.77|5
1623385280000|2021-06-11 04:21:20|600.8|596.8|600.93|596.93|600.94|596.94|600.8|596.8|14
1623385290000|2021-06-11 04:21:30|600.95|596.95|600.9|596.9|600.95|596.95|600.89|596.89|25
1623385300000|2021-06-11 04:21:40|600.91|596.91|600.93|596.93|600.94|596.94|600.89|596.89|15
1623385310000|2021-06-11 04:21:50|600.96|596.96|601.09|597.09|601.13|597.13|600.91|596.91|21
1623385320000|2021-06-11 04:22:00|601.11|597.11|601.15|597.15|601.18|597.18|601.1|597.1|15
1623385330000|2021-06-11 04:22:10|601.16|597.16|601.13|597.13|601.17|597.17|601.13|597.13|18
1623385340000|2021-06-11 04:22:20|601.15|597.15|600.97|596.97|601.17|597.17|600.97|596.97|18
1623385350000|2021-06-11 04:22:30|600.96|596.96|600.76|596.76|601.01|597.01|600.76|596.76|13
1623385360000|2021-06-11 04:22:40|600.72|596.72|600.54|596.54|600.73|596.73|600.54|596.54|11
1623385370000|2021-06-11 04:22:50|600.53|596.53|600.38|596.38|600.53|596.53|600.38|596.38|5
1623385380000|2021-06-11 04:23:00|600.4|596.4|600.3|596.3|600.44|596.44|600.3|596.3|23
1623385390000|2021-06-11 04:23:10|600.31|596.31|600.17|596.17|600.35|596.35|600.12|596.12|18
1623385400000|2021-06-11 04:23:20|600.15|596.15|600.14|596.14|600.25|596.25|599.99|595.99|19
1623385410000|2021-06-11 04:23:30|600.13|596.13|600.36|596.36|600.36|596.36|600.13|596.13|15
1623385420000|2021-06-11 04:23:40|600.34|596.34|600.26|596.26|600.48|596.48|600.25|596.25|14
1623385430000|2021-06-11 04:23:50|600.24|596.24|600.1|596.1|600.26|596.26|600.02|596.02|13
1623385440000|2021-06-11 04:24:00|600.07|596.07|600|596|600.09|596.09|599.97|595.97|16
1623385450000|2021-06-11 04:24:10|600.01|596.01|600.02|596.02|600.02|596.02|599.97|595.97|18
1623385460000|2021-06-11 04:24:20|600.03|596.03|599.93|595.93|600.04|596.04|599.92|595.92|12
1623385470000|2021-06-11 04:24:30|599.92|595.92|599.69|595.69|599.92|595.92|599.69|595.69|8
1623385480000|2021-06-11 04:24:40|599.7|595.7|599.69|595.69|599.72|595.72|599.69|595.69|5
1623385490000|2021-06-11 04:24:50|599.81|595.81|599.8|595.8|599.81|595.81|599.8|595.8|4
1623385500000|2021-06-11 04:25:00|599.81|595.81|599.91|595.91|599.91|595.91|599.8|595.8|8
1623385510000|2021-06-11 04:25:10|599.9|595.9|599.83|595.83|599.9|595.9|599.81|595.81|5
1623385520000|2021-06-11 04:25:20|599.82|595.82|599.85|595.85|599.85|595.85|599.8|595.8|10
1623385530000|2021-06-11 04:25:30|599.86|595.86|599.89|595.89|599.89|595.89|599.78|595.78|6
1623385540000|2021-06-11 04:25:40|599.78|595.78|600.08|596.08|600.08|596.08|599.78|595.78|5
1623385550000|2021-06-11 04:25:50|599.98|595.98|599.91|595.91|599.98|595.98|599.91|595.91|10
1623385560000|2021-06-11 04:26:00|599.94|595.94|599.91|595.91|599.96|595.96|599.88|595.88|9
1623385570000|2021-06-11 04:26:10|599.9|595.9|599.99|595.99|599.99|595.99|599.9|595.9|15
1623385580000|2021-06-11 04:26:20|599.98|595.98|599.97|595.97|600.05|596.05|599.94|595.94|22
1623385590000|2021-06-11 04:26:30|599.98|595.98|599.87|595.87|599.98|595.98|599.85|595.85|17
1623385600000|2021-06-11 04:26:40|599.81|595.81|599.88|595.88|599.94|595.94|599.81|595.81|24
1623385610000|2021-06-11 04:26:50|599.89|595.89|599.86|595.86|599.9|595.9|599.86|595.86|9
1623385620000|2021-06-11 04:27:00|599.8|595.8|599.77|595.77|599.86|595.86|599.77|595.77|13
1623385630000|2021-06-11 04:27:10|599.78|595.78|599.73|595.73|599.78|595.78|599.71|595.71|19
1623385640000|2021-06-11 04:27:20|599.72|595.72|599.71|595.71|599.78|595.78|599.71|595.71|13
1623385650000|2021-06-11 04:27:30|599.77|595.77|599.71|595.71|599.77|595.77|599.68|595.68|16
1623385660000|2021-06-11 04:27:40|599.69|595.69|599.68|595.68|599.7|595.7|599.68|595.68|6
1623385670000|2021-06-11 04:27:50|599.66|595.66|599.46|595.46|599.66|595.66|599.43|595.43|13
1623385680000|2021-06-11 04:28:00|599.49|595.49|599.59|595.59|599.62|595.62|599.48|595.48|21
1623385690000|2021-06-11 04:28:10|599.58|595.58|599.59|595.59|599.59|595.59|599.58|595.58|6
1623385700000|2021-06-11 04:28:20|599.67|595.67|599.75|595.75|599.75|595.75|599.66|595.66|8
1623385710000|2021-06-11 04:28:30|599.73|595.73|599.83|595.83|599.83|595.83|599.73|595.73|11
1623385720000|2021-06-11 04:28:40|599.82|595.82|599.83|595.83|599.83|595.83|599.78|595.78|14
1623385730000|2021-06-11 04:28:50|599.84|595.84|599.79|595.79|599.84|595.84|599.79|595.79|12
1623385740000|2021-06-11 04:29:00|599.78|595.78|599.83|595.83|599.83|595.83|599.77|595.77|12
1623385750000|2021-06-11 04:29:10|599.82|595.82|599.79|595.79|599.83|595.83|599.79|595.79|6
1623385760000|2021-06-11 04:29:20|599.82|595.82|599.75|595.75|599.82|595.82|599.74|595.74|10
1623385770000|2021-06-11 04:29:30|599.74|595.74|599.67|595.67|599.74|595.74|599.66|595.66|11
1623385780000|2021-06-11 04:29:40|599.68|595.68|599.64|595.64|599.68|595.68|599.64|595.64|7
1623385790000|2021-06-11 04:29:50|599.65|595.65|599.64|595.64|599.65|595.65|599.64|595.64|2
1623385800000|2021-06-11 04:30:00|599.63|595.63|599.88|595.88|599.88|595.88|599.63|595.63|15
1623385810000|2021-06-11 04:30:10|599.92|595.92|599.99|595.99|600|596|599.92|595.92|22
1623385820000|2021-06-11 04:30:20|599.98|595.98|599.99|595.99|599.99|595.99|599.95|595.95|14
1623385830000|2021-06-11 04:30:30|599.98|595.98|600.06|596.06|600.06|596.06|599.97|595.97|18
1623385840000|2021-06-11 04:30:40|600.04|596.04|600.31|596.31|600.34|596.34|600.04|596.04|25
1623385850000|2021-06-11 04:30:50|600.28|596.28|600.49|596.49|600.49|596.49|600.23|596.23|29
1623385860000|2021-06-11 04:31:00|600.48|596.48|600.33|596.33|600.48|596.48|600.29|596.29|25
1623385870000|2021-06-11 04:31:10|600.31|596.31|600.45|596.45|600.45|596.45|600.27|596.27|16
1623385880000|2021-06-11 04:31:20|600.43|596.43|600.45|596.45|600.46|596.46|600.43|596.43|12
1623385890000|2021-06-11 04:31:30|600.44|596.44|600.51|596.51|600.51|596.51|600.39|596.39|17
1623385900000|2021-06-11 04:31:40|600.47|596.47|600.52|596.52|600.6|596.6|600.47|596.47|26
1623385910000|2021-06-11 04:31:50|600.51|596.51|600.56|596.56|600.56|596.56|600.5|596.5|23
1623385920000|2021-06-11 04:32:00|600.55|596.55|600.55|596.55|600.56|596.56|600.53|596.53|15
1623385930000|2021-06-11 04:32:10|600.54|596.54|600.5|596.5|600.57|596.57|600.46|596.46|27
1623385940000|2021-06-11 04:32:20|600.53|596.53|600.54|596.54|600.59|596.59|600.5|596.5|14
1623385950000|2021-06-11 04:32:30|600.53|596.53|600.53|596.53|600.55|596.55|600.51|596.51|17
1623385960000|2021-06-11 04:32:40|600.51|596.51|600.49|596.49|600.51|596.51|600.49|596.49|7
1623385970000|2021-06-11 04:32:50|600.5|596.5|600.61|596.61|600.64|596.64|600.47|596.47|14
1623385980000|2021-06-11 04:33:00|600.6|596.6|600.52|596.52|600.61|596.61|600.49|596.49|20
1623385990000|2021-06-11 04:33:10|600.51|596.51|600.49|596.49|600.51|596.51|600.47|596.47|11
1623386000000|2021-06-11 04:33:20|600.48|596.48|600.59|596.59|600.61|596.61|600.48|596.48|13
1623386010000|2021-06-11 04:33:30|600.58|596.58|600.62|596.62|600.62|596.62|600.58|596.58|9
1623386020000|2021-06-11 04:33:40|600.61|596.61|600.58|596.58|600.62|596.62|600.58|596.58|14
1623386030000|2021-06-11 04:33:50|600.59|596.59|600.58|596.58|600.59|596.59|600.58|596.58|4
1623386040000|2021-06-11 04:34:00|600.59|596.59|600.88|596.88|600.95|596.95|600.59|596.59|19
1623386050000|2021-06-11 04:34:10|600.89|596.89|600.93|596.93|601.01|597.01|600.8|596.8|13
1623386060000|2021-06-11 04:34:20|600.92|596.92|601.24|597.24|601.24|597.24|600.92|596.92|22
1623386070000|2021-06-11 04:34:30|601.33|597.33|601.3|597.3|601.36|597.36|601.27|597.27|12
1623386080000|2021-06-11 04:34:40|601.28|597.28|601.3|597.3|601.33|597.33|601.25|597.25|24
1623386090000|2021-06-11 04:34:50|601.28|597.28|601.31|597.31|601.35|597.35|601.27|597.27|13
1623386100000|2021-06-11 04:35:00|601.32|597.32|601.22|597.22|601.43|597.43|601.22|597.22|15
1623386110000|2021-06-11 04:35:10|601.25|597.25|601.19|597.19|601.25|597.25|601.18|597.18|9
1623386120000|2021-06-11 04:35:20|601.2|597.2|601.16|597.16|601.24|597.24|601.16|597.16|14
1623386130000|2021-06-11 04:35:30|601.18|597.18|601.23|597.23|601.25|597.25|601.16|597.16|20
1623386140000|2021-06-11 04:35:40|601.24|597.24|601.26|597.26|601.26|597.26|601.2|597.2|14
1623386150000|2021-06-11 04:35:50|601.24|597.24|601.46|597.46|601.57|597.57|601.24|597.24|22
1623386160000|2021-06-11 04:36:00|601.45|597.45|601.48|597.48|601.53|597.53|601.42|597.42|26
1623386170000|2021-06-11 04:36:10|601.47|597.47|601.6|597.6|601.6|597.6|601.47|597.47|12
1623386180000|2021-06-11 04:36:20|601.61|597.61|601.95|597.95|601.95|597.95|601.51|597.51|11
1623386190000|2021-06-11 04:36:30|601.94|597.94|601.91|597.91|601.97|597.97|601.89|597.89|15
1623386200000|2021-06-11 04:36:40|601.9|597.9|601.88|597.88|601.95|597.95|601.77|597.77|21
1623386210000|2021-06-11 04:36:50|601.86|597.86|601.71|597.71|601.91|597.91|601.7|597.7|26
1623386220000|2021-06-11 04:37:00|601.67|597.67|601.65|597.65|601.67|597.67|601.62|597.62|16
1623386230000|2021-06-11 04:37:10|601.63|597.63|601.27|597.27|601.63|597.63|601.27|597.27|21
1623386240000|2021-06-11 04:37:20|601.28|597.28|601.47|597.47|601.49|597.49|601.26|597.26|25
1623386250000|2021-06-11 04:37:30|601.52|597.52|601.69|597.69|601.73|597.73|601.49|597.49|16
1623386260000|2021-06-11 04:37:40|601.72|597.72|602.04|598.04|602.08|598.08|601.56|597.56|21
1623386270000|2021-06-11 04:37:50|602.03|598.03|602.29|598.29|602.29|598.29|601.95|597.95|26
1623386280000|2021-06-11 04:38:00|602.15|598.15|602.3|598.3|602.32|598.32|602.02|598.02|30
1623386290000|2021-06-11 04:38:10|602.28|598.28|602.84|598.84|602.94|598.94|602.22|598.22|32
1623386300000|2021-06-11 04:38:20|602.66|598.66|602.78|598.78|602.84|598.84|602.65|598.65|27
1623386310000|2021-06-11 04:38:30|602.77|598.77|602.97|598.97|602.99|598.99|602.77|598.77|26
1623386320000|2021-06-11 04:38:40|602.95|598.95|602.81|598.81|602.98|598.98|602.81|598.81|20
1623386330000|2021-06-11 04:38:50|602.82|598.82|602.72|598.72|602.94|598.94|602.7|598.7|19
1623386340000|2021-06-11 04:39:00|602.71|598.71|602.35|598.35|602.72|598.72|602.35|598.35|33
1623386350000|2021-06-11 04:39:10|602.34|598.34|602.6|598.6|602.6|598.6|602.34|598.34|17
1623386360000|2021-06-11 04:39:20|602.54|598.54|602.77|598.77|602.79|598.79|602.54|598.54|26
1623386370000|2021-06-11 04:39:30|602.78|598.78|602.89|598.89|602.93|598.93|602.71|598.71|27
1623386380000|2021-06-11 04:39:40|602.92|598.92|602.89|598.89|602.94|598.94|602.87|598.87|17
1623386390000|2021-06-11 04:39:50|602.9|598.9|603|599|603|599|602.89|598.89|11
1623386400000|2021-06-11 04:40:00|603.07|599.07|603.09|599.09|603.09|599.09|603|599|24
1623386410000|2021-06-11 04:40:10|603.11|599.11|602.98|598.98|603.12|599.12|602.98|598.98|26
1623386420000|2021-06-11 04:40:20|602.97|598.97|603.02|599.02|603.06|599.06|602.88|598.88|22
1623386430000|2021-06-11 04:40:30|603.03|599.03|602.8|598.8|603.04|599.04|602.78|598.78|17
1623386440000|2021-06-11 04:40:40|602.76|598.76|602.84|598.84|602.89|598.89|602.76|598.76|11
1623386460000|2021-06-11 04:41:00|602.83|598.83|602.83|598.83|602.84|598.84|602.82|598.82|11
1623386470000|2021-06-11 04:41:10|602.82|598.82|602.81|598.81|602.85|598.85|602.77|598.77|14
1623386480000|2021-06-11 04:41:20|602.8|598.8|602.81|598.81|602.85|598.85|602.8|598.8|17
1623386490000|2021-06-11 04:41:30|602.79|598.79|603.01|599.01|603.01|599.01|602.79|598.79|18
1623386500000|2021-06-11 04:41:40|603.02|599.02|603.16|599.16|603.2|599.2|603.02|599.02|19
1623386510000|2021-06-11 04:41:50|603.17|599.17|603.09|599.09|603.19|599.19|603.09|599.09|24
1623386520000|2021-06-11 04:42:00|603.17|599.17|603.01|599.01|603.17|599.17|602.99|598.99|22
1623386530000|2021-06-11 04:42:10|603|599|602.95|598.95|603.17|599.17|602.91|598.91|19
1623386540000|2021-06-11 04:42:20|602.93|598.93|603.19|599.19|603.24|599.24|602.92|598.92|14
1623386550000|2021-06-11 04:42:30|603.18|599.18|603.05|599.05|603.28|599.28|603.03|599.03|19
1623386560000|2021-06-11 04:42:40|603.16|599.16|603.14|599.14|603.19|599.19|603|599|25
1623386570000|2021-06-11 04:42:50|603.15|599.15|603.08|599.08|603.15|599.15|603.02|599.02|16
1623386580000|2021-06-11 04:43:00|603.07|599.07|603.03|599.03|603.09|599.09|602.99|598.99|17
1623386590000|2021-06-11 04:43:10|603.01|599.01|603.08|599.08|603.13|599.13|603|599|24
1623386600000|2021-06-11 04:43:20|603|599|603.01|599.01|603.01|599.01|602.87|598.87|23
1623386610000|2021-06-11 04:43:30|603.03|599.03|602.89|598.89|603.03|599.03|602.89|598.89|20
1623386620000|2021-06-11 04:43:40|602.9|598.9|602.89|598.89|602.91|598.91|602.86|598.86|22
1623386630000|2021-06-11 04:43:50|602.9|598.9|602.88|598.88|602.92|598.92|602.86|598.86|15
1623386640000|2021-06-11 04:44:00|602.89|598.89|602.91|598.91|602.91|598.91|602.87|598.87|18
1623386650000|2021-06-11 04:44:10|602.89|598.89|602.89|598.89|602.9|598.9|602.88|598.88|18
1623386660000|2021-06-11 04:44:20|602.9|598.9|603.05|599.05|603.1|599.1|602.84|598.84|23
1623386670000|2021-06-11 04:44:30|603.06|599.06|603.05|599.05|603.12|599.12|603.03|599.03|18
1623386680000|2021-06-11 04:44:40|603.08|599.08|602.93|598.93|603.1|599.1|602.93|598.93|20
1623386690000|2021-06-11 04:44:50|602.92|598.92|603.09|599.09|603.1|599.1|602.91|598.91|15
1623386700000|2021-06-11 04:45:00|603.08|599.08|603.07|599.07|603.11|599.11|602.97|598.97|23
1623386710000|2021-06-11 04:45:10|603.04|599.04|602.97|598.97|603.16|599.16|602.95|598.95|30
1623386720000|2021-06-11 04:45:20|602.99|598.99|603|599|603.05|599.05|602.88|598.88|23
1623386730000|2021-06-11 04:45:30|603.04|599.04|602.89|598.89|603.05|599.05|602.89|598.89|21
1623386740000|2021-06-11 04:45:40|602.9|598.9|602.9|598.9|603|599|602.88|598.88|14
1623386750000|2021-06-11 04:45:50|603|599|602.8|598.8|603|599|602.78|598.78|16
1623386760000|2021-06-11 04:46:00|602.77|598.77|602.81|598.81|602.88|598.88|602.75|598.75|18
1623386770000|2021-06-11 04:46:10|602.82|598.82|602.73|598.73|602.82|598.82|602.7|598.7|16
1623386780000|2021-06-11 04:46:20|602.66|598.66|602.58|598.58|602.79|598.79|602.57|598.57|26
1623386790000|2021-06-11 04:46:30|602.59|598.59|602.66|598.66|602.66|598.66|602.57|598.57|19
1623386800000|2021-06-11 04:46:40|602.56|598.56|602.25|598.25|602.58|598.58|602.2|598.2|29
1623386810000|2021-06-11 04:46:50|602.27|598.27|602.22|598.22|602.27|598.27|602.18|598.18|18
1623386820000|2021-06-11 04:47:00|602.04|598.04|601.93|597.93|602.14|598.14|601.92|597.92|16
1623386830000|2021-06-11 04:47:10|601.94|597.94|601.93|597.93|601.95|597.95|601.93|597.93|10
1623386840000|2021-06-11 04:47:20|601.94|597.94|601.97|597.97|601.98|597.98|601.94|597.94|9
1623386850000|2021-06-11 04:47:30|601.98|597.98|602.03|598.03|602.03|598.03|601.98|597.98|3
1623386860000|2021-06-11 04:47:40|602.02|598.02|602.02|598.02|602.02|598.02|601.99|597.99|6
1623386870000|2021-06-11 04:47:50|602.01|598.01|602.01|598.01|602.01|598.01|602|598|3
1623386880000|2021-06-11 04:48:00|602|598|602.02|598.02|602.02|598.02|601.99|597.99|7
1623386890000|2021-06-11 04:48:10|602.01|598.01|602.1|598.1|602.11|598.11|602.01|598.01|15
1623386900000|2021-06-11 04:48:20|602.11|598.11|602.06|598.06|602.11|598.11|602.05|598.05|16
1623386910000|2021-06-11 04:48:30|602.04|598.04|602.1|598.1|602.15|598.15|602.04|598.04|19
1623386920000|2021-06-11 04:48:40|602.11|598.11|602.08|598.08|602.11|598.11|602.06|598.06|7
1623386930000|2021-06-11 04:48:50|602.09|598.09|602.05|598.05|602.14|598.14|602.03|598.03|12
1623386940000|2021-06-11 04:49:00|602.04|598.04|601.8|597.8|602.05|598.05|601.77|597.77|21
1623386950000|2021-06-11 04:49:10|601.79|597.79|601.76|597.76|601.85|597.85|601.76|597.76|15
1623386960000|2021-06-11 04:49:20|601.75|597.75|601.71|597.71|601.77|597.77|601.71|597.71|7
1623386970000|2021-06-11 04:49:30|601.72|597.72|601.73|597.73|601.74|597.74|601.71|597.71|6
1623386980000|2021-06-11 04:49:40|601.74|597.74|601.78|597.78|601.78|597.78|601.71|597.71|12
1623386990000|2021-06-11 04:49:50|601.75|597.75|601.63|597.63|601.75|597.75|601.61|597.61|13
1623387000000|2021-06-11 04:50:00|601.62|597.62|601.58|597.58|601.63|597.63|601.54|597.54|9
1623387010000|2021-06-11 04:50:10|601.6|597.6|601.65|597.65|601.66|597.66|601.57|597.57|10
1623387020000|2021-06-11 04:50:20|601.6|597.6|602|598|602|598|601.55|597.55|19
1623387030000|2021-06-11 04:50:30|602.01|598.01|602.07|598.07|602.19|598.19|602.01|598.01|9
1623387040000|2021-06-11 04:50:40|602.08|598.08|602.18|598.18|602.24|598.24|602.07|598.07|14
1623387050000|2021-06-11 04:50:50|602.25|598.25|602.43|598.43|602.51|598.51|602.25|598.25|11
1623387060000|2021-06-11 04:51:00|602.46|598.46|602.5|598.5|602.53|598.53|602.44|598.44|9
1623387070000|2021-06-11 04:51:10|602.49|598.49|602.42|598.42|602.51|598.51|602.39|598.39|15
1623387080000|2021-06-11 04:51:20|602.44|598.44|602.31|598.31|602.45|598.45|602.31|598.31|8
1623387090000|2021-06-11 04:51:30|602.32|598.32|602.41|598.41|602.47|598.47|602.32|598.32|15
1623387100000|2021-06-11 04:51:40|602.43|598.43|602.4|598.4|602.43|598.43|602.4|598.4|7
1623387110000|2021-06-11 04:51:50|602.39|598.39|602.36|598.36|602.41|598.41|602.34|598.34|7
1623387120000|2021-06-11 04:52:00|602.37|598.37|602.26|598.26|602.4|598.4|602.26|598.26|22
1623387130000|2021-06-11 04:52:10|602.22|598.22|602.07|598.07|602.23|598.23|602.06|598.06|19
1623387140000|2021-06-11 04:52:20|602.05|598.05|602.03|598.03|602.06|598.06|601.98|597.98|12
1623387150000|2021-06-11 04:52:30|602.04|598.04|601.98|597.98|602.04|598.04|601.94|597.94|11
1623387160000|2021-06-11 04:52:40|601.95|597.95|602|598|602.01|598.01|601.95|597.95|8
1623387170000|2021-06-11 04:52:50|602.01|598.01|602.28|598.28|602.32|598.32|602.01|598.01|21
1623387180000|2021-06-11 04:53:00|602.3|598.3|602.45|598.45|602.55|598.55|602.25|598.25|20
1623387190000|2021-06-11 04:53:10|602.51|598.51|602.69|598.69|602.77|598.77|602.47|598.47|15
1623387200000|2021-06-11 04:53:20|602.65|598.65|602.88|598.88|603.53|599.53|602.6|598.6|26
1623387210000|2021-06-11 04:53:30|602.87|598.87|603.12|599.12|603.12|599.12|602.75|598.75|19
1623387220000|2021-06-11 04:53:40|603.11|599.11|603.18|599.18|603.21|599.21|602.8|598.8|12
1623387230000|2021-06-11 04:53:50|603.27|599.27|603.25|599.25|603.37|599.37|603.15|599.15|15
1623387240000|2021-06-11 04:54:00|603.35|599.35|603.42|599.42|603.57|599.57|603.25|599.25|23
1623387250000|2021-06-11 04:54:10|603.37|599.37|602.83|598.83|603.37|599.37|602.83|598.83|25
1623387260000|2021-06-11 04:54:20|602.88|598.88|602.89|598.89|602.91|598.91|602.82|598.82|21
1623387270000|2021-06-11 04:54:30|602.84|598.84|602.8|598.8|602.84|598.84|602.79|598.79|15
1623387280000|2021-06-11 04:54:40|602.81|598.81|602.69|598.69|602.87|598.87|602.69|598.69|20
1623387290000|2021-06-11 04:54:50|602.67|598.67|602.7|598.7|602.8|598.8|602.65|598.65|27
1623387300000|2021-06-11 04:55:00|602.76|598.76|602.72|598.72|602.77|598.77|602.7|598.7|20
1623387310000|2021-06-11 04:55:10|602.7|598.7|602.62|598.62|602.72|598.72|602.62|598.62|18
1623387320000|2021-06-11 04:55:20|602.56|598.56|602.58|598.58|602.61|598.61|602.54|598.54|14
1623387330000|2021-06-11 04:55:30|602.57|598.57|602.46|598.46|602.58|598.58|602.46|598.46|15
1623387340000|2021-06-11 04:55:40|602.45|598.45|602.42|598.42|602.54|598.54|602.41|598.41|11
1623387350000|2021-06-11 04:55:50|602.41|598.41|602.42|598.42|602.43|598.43|602.38|598.38|9
1623387360000|2021-06-11 04:56:00|602.43|598.43|602.78|598.78|603|599|602.43|598.43|22
1623387370000|2021-06-11 04:56:10|603|599|603.03|599.03|603.06|599.06|602.78|598.78|18
1623387380000|2021-06-11 04:56:20|603.02|599.02|602.93|598.93|603.02|599.02|602.93|598.93|16
1623387390000|2021-06-11 04:56:30|602.95|598.95|602.96|598.96|603.01|599.01|602.93|598.93|9
1623387400000|2021-06-11 04:56:40|602.98|598.98|602.86|598.86|602.98|598.98|602.74|598.74|19
1623387410000|2021-06-11 04:56:50|602.88|598.88|603.01|599.01|603.01|599.01|602.86|598.86|11
1623387420000|2021-06-11 04:57:00|603|599|603|599|603.01|599.01|602.94|598.94|16
1623387430000|2021-06-11 04:57:10|602.99|598.99|603.01|599.01|603.03|599.03|602.99|598.99|14
1623387440000|2021-06-11 04:57:20|603.02|599.02|603.05|599.05|603.05|599.05|603.02|599.02|3
1623387450000|2021-06-11 04:57:30|603.04|599.04|603.04|599.04|603.07|599.07|603.01|599.01|16
1623387460000|2021-06-11 04:57:40|603.03|599.03|603.18|599.18|603.19|599.19|602.98|598.98|14
1623387470000|2021-06-11 04:57:50|603.19|599.19|603.29|599.29|603.34|599.34|603.18|599.18|14
1623387480000|2021-06-11 04:58:00|603.31|599.31|603.2|599.2|603.31|599.31|603.19|599.19|12
1623387490000|2021-06-11 04:58:10|603.21|599.21|603.13|599.13|603.23|599.23|603.09|599.09|20
1623387500000|2021-06-11 04:58:20|603.12|599.12|602.92|598.92|603.13|599.13|602.91|598.91|16
1623387510000|2021-06-11 04:58:30|602.93|598.93|603.12|599.12|603.12|599.12|602.9|598.9|23
1623387520000|2021-06-11 04:58:40|603.1|599.1|603.08|599.08|603.12|599.12|603.02|599.02|21
1623387530000|2021-06-11 04:58:50|603.09|599.09|603.08|599.08|603.17|599.17|602.99|598.99|26
1623387540000|2021-06-11 04:59:00|603.09|599.09|603.09|599.09|603.09|599.09|603.07|599.07|9
1623387550000|2021-06-11 04:59:10|603.07|599.07|603.03|599.03|603.08|599.08|603.03|599.03|4
1623387560000|2021-06-11 04:59:20|603.04|599.04|603.37|599.37|603.37|599.37|603.01|599.01|30
1623387570000|2021-06-11 04:59:30|603.38|599.38|603.58|599.58|603.58|599.58|603.36|599.36|18
1623387580000|2021-06-11 04:59:40|603.59|599.59|603.48|599.48|603.59|599.59|603.48|599.48|19
1623387590000|2021-06-11 04:59:50|603.5|599.5|603.22|599.22|603.51|599.51|603.16|599.16|30
1623387600000|2021-06-11 05:00:00|603.23|599.23|603.33|599.33|603.36|599.36|603.22|599.22|15
1623387610000|2021-06-11 05:00:10|603.35|599.35|603.32|599.32|603.37|599.37|603.32|599.32|16
1623387620000|2021-06-11 05:00:20|603.31|599.31|603.4|599.4|603.4|599.4|603.31|599.31|12
1623387630000|2021-06-11 05:00:30|603.41|599.41|603.58|599.58|603.61|599.61|603.38|599.38|22
1623387640000|2021-06-11 05:00:40|603.54|599.54|603.42|599.42|603.56|599.56|603.42|599.42|24
1623387650000|2021-06-11 05:00:50|603.39|599.39|603.43|599.43|603.48|599.48|603.3|599.3|25
1623387660000|2021-06-11 05:01:00|603.39|599.39|603.19|599.19|603.39|599.39|603.07|599.07|27
1623387670000|2021-06-11 05:01:10|603.15|599.15|603.3|599.3|603.32|599.32|603.13|599.13|24
1623387680000|2021-06-11 05:01:20|603.29|599.29|603.66|599.66|603.68|599.68|603.29|599.29|22
1623387690000|2021-06-11 05:01:30|603.65|599.65|603.82|599.82|603.85|599.85|603.5|599.5|18
1623387700000|2021-06-11 05:01:40|603.85|599.85|604.48|600.48|604.55|600.55|603.77|599.77|23
1623387710000|2021-06-11 05:01:50|604.55|600.55|604.52|600.52|604.55|600.55|604.46|600.46|16
1623387720000|2021-06-11 05:02:00|604.53|600.53|604.56|600.56|604.66|600.66|604.26|600.26|25
1623387730000|2021-06-11 05:02:10|604.49|600.49|604.49|600.49|604.5|600.5|604.36|600.36|22
1623387740000|2021-06-11 05:02:20|604.5|600.5|604.48|600.48|604.53|600.53|604.39|600.39|30
1623387750000|2021-06-11 05:02:30|604.61|600.61|604.67|600.67|604.75|600.75|604.46|600.46|31
1623387760000|2021-06-11 05:02:40|604.64|600.64|604.67|600.67|604.7|600.7|604.61|600.61|20
1623387770000|2021-06-11 05:02:50|604.66|600.66|604.37|600.37|604.66|600.66|604.37|600.37|20
1623387780000|2021-06-11 05:03:00|604.4|600.4|604.22|600.22|604.41|600.41|604.22|600.22|22
1623387790000|2021-06-11 05:03:10|604.2|600.2|604.24|600.24|604.26|600.26|604.16|600.16|27
1623387800000|2021-06-11 05:03:20|604.25|600.25|604.53|600.53|604.53|600.53|604.2|600.2|16
1623387810000|2021-06-11 05:03:30|604.62|600.62|604.64|600.64|604.64|600.64|604.47|600.47|20
1623387820000|2021-06-11 05:03:40|604.66|600.66|604.68|600.68|604.69|600.69|604.63|600.63|11
1623387830000|2021-06-11 05:03:50|604.66|600.66|604.68|600.68|604.68|600.68|604.55|600.55|16
1623387840000|2021-06-11 05:04:00|604.67|600.67|604.51|600.51|604.68|600.68|604.5|600.5|23
1623387850000|2021-06-11 05:04:10|604.57|600.57|604.56|600.56|604.61|600.61|604.33|600.33|29
1623387860000|2021-06-11 05:04:20|604.59|600.59|604.47|600.47|604.59|600.59|604.45|600.45|23
1623387870000|2021-06-11 05:04:30|604.48|600.48|604.45|600.45|604.5|600.5|604.38|600.38|23
1623387880000|2021-06-11 05:04:40|604.46|600.46|604.45|600.45|604.52|600.52|604.43|600.43|17
1623387890000|2021-06-11 05:04:50|604.44|600.44|604.35|600.35|604.44|600.44|604.2|600.2|19
1623387900000|2021-06-11 05:05:00|604.34|600.34|604.37|600.37|604.39|600.39|604.3|600.3|20
1623387910000|2021-06-11 05:05:10|604.38|600.38|604.45|600.45|604.5|600.5|604.38|600.38|13
1623387920000|2021-06-11 05:05:20|604.47|600.47|605.11|601.11|605.15|601.15|604.37|600.37|27
1623387930000|2021-06-11 05:05:30|605.13|601.13|605.44|601.44|605.67|601.67|605.13|601.13|36
1623387940000|2021-06-11 05:05:40|605.45|601.45|605.7|601.7|605.75|601.75|605.35|601.35|27
1623387950000|2021-06-11 05:05:50|605.66|601.66|605.33|601.33|605.66|601.66|605.06|601.06|33
1623387960000|2021-06-11 05:06:00|605.32|601.32|605.33|601.33|605.71|601.71|605.26|601.26|30
1623387970000|2021-06-11 05:06:10|605.32|601.32|605.11|601.11|605.33|601.33|605.1|601.1|30
1623387980000|2021-06-11 05:06:20|605.1|601.1|605.25|601.25|605.29|601.29|605.09|601.09|19
1623387990000|2021-06-11 05:06:30|605.16|601.16|605.21|601.21|605.26|601.26|605.16|601.16|21
1623388000000|2021-06-11 05:06:40|605.2|601.2|605.19|601.19|605.2|601.2|605.16|601.16|15
1623388010000|2021-06-11 05:06:50|605.16|601.16|605.1|601.1|605.19|601.19|605.05|601.05|21
1623388020000|2021-06-11 05:07:00|605.09|601.09|604.97|600.97|605.12|601.12|604.93|600.93|21
1623388030000|2021-06-11 05:07:10|604.95|600.95|604.97|600.97|604.99|600.99|604.94|600.94|12
1623388040000|2021-06-11 05:07:20|604.96|600.96|605.04|601.04|605.04|601.04|604.89|600.89|20
1623388050000|2021-06-11 05:07:30|605.15|601.15|605.3|601.3|605.3|601.3|605.05|601.05|22
1623388060000|2021-06-11 05:07:40|605.31|601.31|605.18|601.18|605.36|601.36|605.16|601.16|25
1623388070000|2021-06-11 05:07:50|605.19|601.19|605.08|601.08|605.19|601.19|605.08|601.08|25
1623388080000|2021-06-11 05:08:00|604.99|600.99|604.92|600.92|604.99|600.99|604.9|600.9|18
1623388090000|2021-06-11 05:08:10|604.9|600.9|604.54|600.54|604.9|600.9|604.49|600.49|24
1623388100000|2021-06-11 05:08:20|604.53|600.53|604.49|600.49|604.62|600.62|604.45|600.45|14
1623388110000|2021-06-11 05:08:30|604.45|600.45|604.45|600.45|604.51|600.51|604.45|600.45|13
1623388120000|2021-06-11 05:08:40|604.51|600.51|604.95|600.95|605.08|601.08|604.49|600.49|29
1623388130000|2021-06-11 05:08:50|604.98|600.98|605.1|601.1|605.12|601.12|604.85|600.85|34
1623388140000|2021-06-11 05:09:00|605.09|601.09|605.28|601.28|605.36|601.36|604.97|600.97|21
1623388150000|2021-06-11 05:09:10|605.27|601.27|605.31|601.31|605.36|601.36|605.16|601.16|22
1623388160000|2021-06-11 05:09:20|605.28|601.28|605.12|601.12|605.29|601.29|605.12|601.12|16
1623388170000|2021-06-11 05:09:30|605.18|601.18|604.9|600.9|605.18|601.18|604.83|600.83|12
1623388180000|2021-06-11 05:09:40|604.89|600.89|605.18|601.18|605.27|601.27|604.82|600.82|21
1623388190000|2021-06-11 05:09:50|605.17|601.17|605.17|601.17|605.22|601.22|605.08|601.08|12
1623388200000|2021-06-11 05:10:00|605.15|601.15|604.91|600.91|605.17|601.17|604.91|600.91|18
1623388210000|2021-06-11 05:10:10|604.93|600.93|605.04|601.04|605.17|601.17|604.93|600.93|20
1623388220000|2021-06-11 05:10:20|605.03|601.03|605.03|601.03|605.04|601.04|604.98|600.98|15
1623388230000|2021-06-11 05:10:30|605.05|601.05|604.99|600.99|605.15|601.15|604.97|600.97|13
1623388240000|2021-06-11 05:10:40|604.98|600.98|604.83|600.83|604.99|600.99|604.82|600.82|10
1623388250000|2021-06-11 05:10:50|604.81|600.81|604.57|600.57|604.81|600.81|604.57|600.57|13
1623388260000|2021-06-11 05:11:00|604.58|600.58|604.51|600.51|604.59|600.59|604.47|600.47|21
1623388270000|2021-06-11 05:11:10|604.5|600.5|604.75|600.75|604.75|600.75|604.5|600.5|24
1623388280000|2021-06-11 05:11:20|604.72|600.72|604.75|600.75|604.76|600.76|604.69|600.69|16
1623388290000|2021-06-11 05:11:30|604.74|600.74|604.66|600.66|604.75|600.75|604.66|600.66|10
1623388300000|2021-06-11 05:11:40|604.65|600.65|604.63|600.63|604.69|600.69|604.6|600.6|21
1623388310000|2021-06-11 05:11:50|604.62|600.62|604.61|600.61|604.69|600.69|604.59|600.59|13
1623388320000|2021-06-11 05:12:00|604.64|600.64|604.6|600.6|604.64|600.64|604.59|600.59|12
1623388330000|2021-06-11 05:12:10|604.59|600.59|604.59|600.59|604.62|600.62|604.58|600.58|10
1623388340000|2021-06-11 05:12:20|604.6|600.6|604.58|600.58|604.6|600.6|604.58|600.58|11
1623388350000|2021-06-11 05:12:30|604.59|600.59|604.54|600.54|604.59|600.59|604.53|600.53|11
1623388360000|2021-06-11 05:12:40|604.55|600.55|604.55|600.55|604.57|600.57|604.53|600.53|12
1623388370000|2021-06-11 05:12:50|604.57|600.57|604.78|600.78|604.82|600.82|604.55|600.55|22
1623388380000|2021-06-11 05:13:00|604.8|600.8|604.83|600.83|604.83|600.83|604.8|600.8|5
1623388390000|2021-06-11 05:13:10|604.81|600.81|604.76|600.76|604.81|600.81|604.68|600.68|16
1623388400000|2021-06-11 05:13:20|604.75|600.75|605.01|601.01|605.01|601.01|604.75|600.75|10
1623388410000|2021-06-11 05:13:30|604.98|600.98|604.97|600.97|605.02|601.02|604.94|600.94|12
1623388420000|2021-06-11 05:13:40|604.88|600.88|604.92|600.92|604.93|600.93|604.85|600.85|13
1623388430000|2021-06-11 05:13:50|604.91|600.91|604.85|600.85|604.92|600.92|604.85|600.85|10
1623388440000|2021-06-11 05:14:00|604.87|600.87|604.83|600.83|604.87|600.87|604.82|600.82|16
1623388450000|2021-06-11 05:14:10|604.85|600.85|604.96|600.96|605.01|601.01|604.85|600.85|11
1623388460000|2021-06-11 05:14:20|604.97|600.97|604.93|600.93|604.97|600.97|604.93|600.93|9
1623388470000|2021-06-11 05:14:30|604.94|600.94|604.91|600.91|604.94|600.94|604.91|600.91|9
1623388480000|2021-06-11 05:14:40|604.93|600.93|604.91|600.91|604.93|600.93|604.88|600.88|9
1623388490000|2021-06-11 05:14:50|604.92|600.92|605.06|601.06|605.06|601.06|604.89|600.89|17
1623388500000|2021-06-11 05:15:00|605.05|601.05|604.93|600.93|605.22|601.22|604.91|600.91|29
1623388510000|2021-06-11 05:15:10|604.92|600.92|605.12|601.12|605.12|601.12|604.92|600.92|18
1623388520000|2021-06-11 05:15:20|605.13|601.13|604.93|600.93|605.13|601.13|604.91|600.91|17
1623388530000|2021-06-11 05:15:30|604.96|600.96|604.62|600.62|604.96|600.96|604.61|600.61|26
1623388540000|2021-06-11 05:15:40|604.63|600.63|604.6|600.6|604.73|600.73|604.56|600.56|19
1623388550000|2021-06-11 05:15:50|604.59|600.59|604.61|600.61|604.61|600.61|604.59|600.59|16
1623388560000|2021-06-11 05:16:00|604.62|600.62|604.58|600.58|604.62|600.62|604.58|600.58|13
1623388570000|2021-06-11 05:16:10|604.59|600.59|605.08|601.08|605.1|601.1|604.57|600.57|26
1623388580000|2021-06-11 05:16:20|605.07|601.07|605.07|601.07|605.26|601.26|604.98|600.98|30
1623388590000|2021-06-11 05:16:30|605.05|601.05|605.76|601.76|605.78|601.78|605.02|601.02|24
1623388600000|2021-06-11 05:16:40|605.75|601.75|605.73|601.73|605.89|601.89|605.66|601.66|24
1623388610000|2021-06-11 05:16:50|605.84|601.84|605.87|601.87|606.08|602.08|605.74|601.74|32
1623388620000|2021-06-11 05:17:00|606.05|602.05|605.87|601.87|606.05|602.05|605.83|601.83|28
1623388630000|2021-06-11 05:17:10|605.9|601.9|605.75|601.75|605.91|601.91|605.74|601.74|35
1623388640000|2021-06-11 05:17:20|605.71|601.71|605.59|601.59|605.75|601.75|605.57|601.57|29
1623388650000|2021-06-11 05:17:30|605.56|601.56|605.48|601.48|605.67|601.67|605.47|601.47|15
1623388660000|2021-06-11 05:17:40|605.49|601.49|605.34|601.34|605.49|601.49|605.33|601.33|21
1623388670000|2021-06-11 05:17:50|605.33|601.33|605.31|601.31|605.35|601.35|605.31|601.31|13
1623388680000|2021-06-11 05:18:00|605.34|601.34|605.04|601.04|605.34|601.34|605.04|601.04|10
1623388690000|2021-06-11 05:18:10|605.03|601.03|605.11|601.11|605.11|601.11|604.95|600.95|29
1623388700000|2021-06-11 05:18:20|605.09|601.09|604.84|600.84|605.09|601.09|604.84|600.84|19
1623388710000|2021-06-11 05:18:30|604.89|600.89|604.89|600.89|604.94|600.94|604.85|600.85|16
1623388720000|2021-06-11 05:18:40|604.86|600.86|604.69|600.69|604.88|600.88|604.68|600.68|20
1623388730000|2021-06-11 05:18:50|604.7|600.7|604.6|600.6|604.7|600.7|604.55|600.55|10
1623388740000|2021-06-11 05:19:00|604.61|600.61|604.51|600.51|604.61|600.61|604.51|600.51|12
1623388750000|2021-06-11 05:19:10|604.52|600.52|604.51|600.51|604.52|600.52|604.51|600.51|2
1623388760000|2021-06-11 05:19:20|604.54|600.54|604.81|600.81|604.91|600.91|604.54|600.54|29
1623388770000|2021-06-11 05:19:30|604.8|600.8|604.57|600.57|604.8|600.8|604.56|600.56|24
1623388780000|2021-06-11 05:19:40|604.53|600.53|604.58|600.58|604.6|600.6|604.53|600.53|19
1623388790000|2021-06-11 05:19:50|604.57|600.57|604.55|600.55|604.58|600.58|604.53|600.53|19
1623388800000|2021-06-11 05:20:00|604.53|600.53|604.22|600.22|604.53|600.53|604.2|600.2|26
1623388810000|2021-06-11 05:20:10|604.26|600.26|604.11|600.11|604.26|600.26|604.07|600.07|15
1623388820000|2021-06-11 05:20:20|604.12|600.12|604.16|600.16|604.17|600.17|604.11|600.11|17
1623388830000|2021-06-11 05:20:30|604.17|600.17|604.26|600.26|604.35|600.35|604.14|600.14|24
1623388840000|2021-06-11 05:20:40|604.17|600.17|604.4|600.4|604.52|600.52|604.17|600.17|16
1623388850000|2021-06-11 05:20:50|604.36|600.36|604.47|600.47|604.49|600.49|604.36|600.36|7
1623388860000|2021-06-11 05:21:00|604.46|600.46|604.27|600.27|604.49|600.49|604.26|600.26|13
1623388870000|2021-06-11 05:21:10|604.25|600.25|604.17|600.17|604.26|600.26|604.17|600.17|9
1623388880000|2021-06-11 05:21:20|604.14|600.14|604.07|600.07|604.14|600.14|604.02|600.02|15
1623388890000|2021-06-11 05:21:30|604.08|600.08|604.08|600.08|604.14|600.14|604|600|16
1623388900000|2021-06-11 05:21:40|604.09|600.09|604.09|600.09|604.1|600.1|604.07|600.07|7
1623388910000|2021-06-11 05:21:50|604.08|600.08|604.12|600.12|604.12|600.12|604.06|600.06|15
1623388920000|2021-06-11 05:22:00|604.14|600.14|604.09|600.09|604.14|600.14|604.07|600.07|13
1623388930000|2021-06-11 05:22:10|604.08|600.08|604.08|600.08|604.09|600.09|604.05|600.05|7
1623388940000|2021-06-11 05:22:20|604.07|600.07|603.99|599.99|604.09|600.09|603.99|599.99|11
1623388950000|2021-06-11 05:22:30|604.01|600.01|603.94|599.94|604.01|600.01|603.94|599.94|17
1623388960000|2021-06-11 05:22:40|603.96|599.96|603.87|599.87|603.96|599.96|603.87|599.87|12
1623388970000|2021-06-11 05:22:50|603.9|599.9|603.72|599.72|603.9|599.9|603.71|599.71|16
1623388980000|2021-06-11 05:23:00|603.66|599.66|603.97|599.97|603.97|599.97|603.62|599.62|20
1623388990000|2021-06-11 05:23:10|603.98|599.98|604.01|600.01|604.01|600.01|603.96|599.96|10
1623389000000|2021-06-11 05:23:20|604|600|603.97|599.97|604.01|600.01|603.91|599.91|12
1623389010000|2021-06-11 05:23:30|604.09|600.09|603.81|599.81|604.09|600.09|603.79|599.79|21
1623389020000|2021-06-11 05:23:40|603.78|599.78|603.88|599.88|603.9|599.9|603.78|599.78|13
1623389030000|2021-06-11 05:23:50|603.87|599.87|603.82|599.82|603.87|599.87|603.82|599.82|6
1623389040000|2021-06-11 05:24:00|603.85|599.85|603.86|599.86|603.9|599.9|603.83|599.83|14
1623389050000|2021-06-11 05:24:10|603.85|599.85|603.95|599.95|603.95|599.95|603.85|599.85|17
1623389060000|2021-06-11 05:24:20|603.94|599.94|603.89|599.89|603.95|599.95|603.83|599.83|20
1623389070000|2021-06-11 05:24:30|603.88|599.88|603.81|599.81|603.89|599.89|603.76|599.76|16
1623389080000|2021-06-11 05:24:40|603.79|599.79|603.78|599.78|603.8|599.8|603.68|599.68|17
1623389090000|2021-06-11 05:24:50|603.73|599.73|603.55|599.55|603.78|599.78|603.53|599.53|18
1623389100000|2021-06-11 05:25:00|603.53|599.53|603.76|599.76|603.78|599.78|603.38|599.38|21
1623389110000|2021-06-11 05:25:10|603.75|599.75|603.65|599.65|603.78|599.78|603.59|599.59|18
1623389120000|2021-06-11 05:25:20|603.64|599.64|603.47|599.47|603.65|599.65|603.47|599.47|28
1623389130000|2021-06-11 05:25:30|603.46|599.46|603.31|599.31|603.47|599.47|603.31|599.31|14
1623389140000|2021-06-11 05:25:40|603.32|599.32|603.31|599.31|603.32|599.32|603.31|599.31|6
1623389150000|2021-06-11 05:25:50|603.32|599.32|603.27|599.27|603.32|599.32|603.26|599.26|9
1623389160000|2021-06-11 05:26:00|603.31|599.31|603.01|599.01|603.31|599.31|603.01|599.01|13
1623389170000|2021-06-11 05:26:10|603.14|599.14|603.12|599.12|603.18|599.18|603.12|599.12|16
1623389180000|2021-06-11 05:26:20|603.11|599.11|603.12|599.12|603.15|599.15|603.11|599.11|9
1623389190000|2021-06-11 05:26:30|603.11|599.11|603.04|599.04|603.12|599.12|603.04|599.04|11
1623389200000|2021-06-11 05:26:40|603.03|599.03|602.62|598.62|603.03|599.03|602.61|598.61|10
1623389210000|2021-06-11 05:26:50|602.61|598.61|602.6|598.6|602.67|598.67|602.6|598.6|16
1623389220000|2021-06-11 05:27:00|602.58|598.58|602.41|598.41|602.59|598.59|602.39|598.39|21
1623389230000|2021-06-11 05:27:10|602.4|598.4|602.34|598.34|602.41|598.41|602.3|598.3|13
1623389240000|2021-06-11 05:27:20|602.36|598.36|602.4|598.4|602.47|598.47|602.31|598.31|13
1623389250000|2021-06-11 05:27:30|602.41|598.41|602.38|598.38|602.48|598.48|602.37|598.37|14
1623389260000|2021-06-11 05:27:40|602.39|598.39|602.58|598.58|602.59|598.59|602.35|598.35|14
1623389270000|2021-06-11 05:27:50|602.59|598.59|602.57|598.57|602.59|598.59|602.56|598.56|17
1623389280000|2021-06-11 05:28:00|602.58|598.58|603.28|599.28|603.29|599.29|602.58|598.58|24
1623389290000|2021-06-11 05:28:10|603.29|599.29|603.56|599.56|603.56|599.56|603.27|599.27|12
1623389300000|2021-06-11 05:28:20|603.55|599.55|603.32|599.32|603.57|599.57|603.3|599.3|26
1623389310000|2021-06-11 05:28:30|603.33|599.33|603.29|599.29|603.33|599.33|603.26|599.26|14
1623389320000|2021-06-11 05:28:40|603.37|599.37|603.31|599.31|603.4|599.4|603.31|599.31|8
1623389330000|2021-06-11 05:28:50|603.33|599.33|603.33|599.33|603.33|599.33|603.31|599.31|3
1623389340000|2021-06-11 05:29:00|603.31|599.31|602.52|598.52|603.42|599.42|602.43|598.43|20
1623389350000|2021-06-11 05:29:10|602.54|598.54|602.46|598.46|602.54|598.54|602.45|598.45|21
1623389360000|2021-06-11 05:29:20|602.47|598.47|602.55|598.55|602.58|598.58|602.46|598.46|7
1623389370000|2021-06-11 05:29:30|602.56|598.56|602.44|598.44|602.56|598.56|602.44|598.44|14
1623389380000|2021-06-11 05:29:40|602.45|598.45|602.43|598.43|602.45|598.45|602.43|598.43|3
1623389390000|2021-06-11 05:29:50|602.44|598.44|602.39|598.39|602.44|598.44|602.25|598.25|11
1623389400000|2021-06-11 05:30:00|602.25|598.25|602.89|598.89|602.89|598.89|602.25|598.25|30
1623389410000|2021-06-11 05:30:10|602.92|598.92|602.84|598.84|602.97|598.97|602.84|598.84|13
1623389420000|2021-06-11 05:30:20|602.79|598.79|602.73|598.73|602.99|598.99|602.73|598.73|19
1623389430000|2021-06-11 05:30:30|602.74|598.74|602.76|598.76|602.76|598.76|602.73|598.73|6
1623389440000|2021-06-11 05:30:40|602.77|598.77|602.92|598.92|602.95|598.95|602.77|598.77|15
1623389450000|2021-06-11 05:30:50|602.95|598.95|603.31|599.31|603.33|599.33|602.95|598.95|25
1623389460000|2021-06-11 05:31:00|603.33|599.33|603.31|599.31|603.33|599.33|603.25|599.25|28
1623389470000|2021-06-11 05:31:10|603.32|599.32|603.38|599.38|603.38|599.38|603.11|599.11|28
1623389480000|2021-06-11 05:31:20|603.36|599.36|603.18|599.18|603.36|599.36|603.1|599.1|25
1623389490000|2021-06-11 05:31:30|603.21|599.21|603.14|599.14|603.25|599.25|603.14|599.14|17
1623389500000|2021-06-11 05:31:40|603.11|599.11|602.9|598.9|603.22|599.22|602.9|598.9|21
1623389510000|2021-06-11 05:31:50|602.94|598.94|602.68|598.68|603.08|599.08|602.68|598.68|18
1623389520000|2021-06-11 05:32:00|602.66|598.66|602.7|598.7|602.7|598.7|602.64|598.64|9
1623389530000|2021-06-11 05:32:10|602.69|598.69|602.53|598.53|602.7|598.7|602.43|598.43|9
1623389540000|2021-06-11 05:32:20|602.46|598.46|602.12|598.12|602.47|598.47|602.12|598.12|11
1623389550000|2021-06-11 05:32:30|602.1|598.1|601.83|597.83|602.1|598.1|601.76|597.76|22
1623389560000|2021-06-11 05:32:40|601.84|597.84|601.9|597.9|601.93|597.93|601.8|597.8|23
1623389570000|2021-06-11 05:32:50|601.89|597.89|601.97|597.97|601.99|597.99|601.89|597.89|17
1623389580000|2021-06-11 05:33:00|602.02|598.02|601.72|597.72|602.02|598.02|601.71|597.71|12
1623389590000|2021-06-11 05:33:10|601.71|597.71|601.51|597.51|601.72|597.72|601.44|597.44|22
1623389600000|2021-06-11 05:33:20|601.52|597.52|601.61|597.61|601.68|597.68|601.49|597.49|17
1623389610000|2021-06-11 05:33:30|601.62|597.62|601.84|597.84|601.84|597.84|601.62|597.62|19
1623389620000|2021-06-11 05:33:40|601.85|597.85|601.84|597.84|601.85|597.85|601.79|597.79|15
1623389630000|2021-06-11 05:33:50|601.81|597.81|601.82|597.82|601.84|597.84|601.76|597.76|16
1623389640000|2021-06-11 05:34:00|601.88|597.88|601.89|597.89|601.92|597.92|601.85|597.85|23
1623389650000|2021-06-11 05:34:10|601.9|597.9|601.67|597.67|601.9|597.9|601.67|597.67|18
1623389660000|2021-06-11 05:34:20|601.66|597.66|601.73|597.73|601.74|597.74|601.66|597.66|5
1623389670000|2021-06-11 05:34:30|601.79|597.79|601.26|597.26|601.79|597.79|601.26|597.26|29
1623389680000|2021-06-11 05:34:40|601.27|597.27|601.28|597.28|601.29|597.29|601.24|597.24|15
1623389690000|2021-06-11 05:34:50|601.27|597.27|601.3|597.3|601.31|597.31|601.26|597.26|9
1623389700000|2021-06-11 05:35:00|601.29|597.29|601.73|597.73|601.81|597.81|601.29|597.29|22
1623389710000|2021-06-11 05:35:10|601.72|597.72|601.33|597.33|601.73|597.73|601.33|597.33|18
1623389720000|2021-06-11 05:35:20|601.3|597.3|601.1|597.1|601.3|597.3|601.1|597.1|25
1623389730000|2021-06-11 05:35:30|601.08|597.08|601.15|597.15|601.19|597.19|601.07|597.07|20
1623389740000|2021-06-11 05:35:40|601.1|597.1|601.05|597.05|601.1|597.1|601.01|597.01|12
1623389750000|2021-06-11 05:35:50|601.04|597.04|601.27|597.27|601.27|597.27|600.88|596.88|23
1623389760000|2021-06-11 05:36:00|601.26|597.26|601.35|597.35|601.35|597.35|601.21|597.21|19
1623389770000|2021-06-11 05:36:10|601.31|597.31|601.47|597.47|601.47|597.47|601.29|597.29|20
1623389780000|2021-06-11 05:36:20|601.48|597.48|601.68|597.68|601.7|597.7|601.47|597.47|22
1623389790000|2021-06-11 05:36:30|601.7|597.7|601.74|597.74|601.77|597.77|601.68|597.68|19
1623389800000|2021-06-11 05:36:40|601.73|597.73|601.81|597.81|601.81|597.81|601.72|597.72|19
1623389810000|2021-06-11 05:36:50|601.84|597.84|602.02|598.02|602.08|598.08|601.83|597.83|25
1623389820000|2021-06-11 05:37:00|602.04|598.04|602.02|598.02|602.05|598.05|602.02|598.02|7
1623389830000|2021-06-11 05:37:10|602.01|598.01|602.17|598.17|602.17|598.17|602|598|16
1623389840000|2021-06-11 05:37:20|602.24|598.24|602.21|598.21|602.24|598.24|602.11|598.11|15
1623389850000|2021-06-11 05:37:30|602.23|598.23|602.58|598.58|602.59|598.59|602.23|598.23|16
1623389860000|2021-06-11 05:37:40|602.64|598.64|602.52|598.52|602.65|598.65|602.48|598.48|12
1623389870000|2021-06-11 05:37:50|602.51|598.51|602.63|598.63|602.63|598.63|602.5|598.5|22
1623389880000|2021-06-11 05:38:00|602.56|598.56|602.62|598.62|602.62|598.62|602.54|598.54|17
1623389890000|2021-06-11 05:38:10|602.63|598.63|602.74|598.74|602.74|598.74|602.63|598.63|17
1623389900000|2021-06-11 05:38:20|602.75|598.75|602.61|598.61|602.87|598.87|602.51|598.51|21
1623389910000|2021-06-11 05:38:30|602.62|598.62|602.56|598.56|602.66|598.66|602.55|598.55|14
1623389920000|2021-06-11 05:38:40|602.59|598.59|602.53|598.53|602.66|598.66|602.48|598.48|12
1623389930000|2021-06-11 05:38:50|602.59|598.59|602.95|598.95|602.96|598.96|602.59|598.59|16
1623389940000|2021-06-11 05:39:00|602.93|598.93|602.93|598.93|602.96|598.96|602.93|598.93|13
1623389950000|2021-06-11 05:39:10|602.92|598.92|602.93|598.93|602.95|598.95|602.88|598.88|20
1623389960000|2021-06-11 05:39:20|602.94|598.94|602.85|598.85|603.03|599.03|602.85|598.85|17
1623389970000|2021-06-11 05:39:30|602.86|598.86|603.55|599.55|603.55|599.55|602.86|598.86|20
1623389980000|2021-06-11 05:39:40|603.54|599.54|604.24|600.24|604.24|600.24|603.53|599.53|27
1623389990000|2021-06-11 05:39:50|604.08|600.08|604.31|600.31|604.46|600.46|604.08|600.08|21
1623390000000|2021-06-11 05:40:00|604.45|600.45|604.51|600.51|604.62|600.62|604.45|600.45|21
1623390010000|2021-06-11 05:40:10|604.52|600.52|604.49|600.49|604.62|600.62|604.49|600.49|21
1623390020000|2021-06-11 05:40:20|604.5|600.5|604.25|600.25|604.5|600.5|604.21|600.21|30
1623390030000|2021-06-11 05:40:30|604.26|600.26|604.09|600.09|604.29|600.29|604.09|600.09|20
1623390040000|2021-06-11 05:40:40|604.1|600.1|604.44|600.44|604.44|600.44|604.1|600.1|26
1623390050000|2021-06-11 05:40:50|604.43|600.43|604.52|600.52|604.62|600.62|604.43|600.43|25
1623390060000|2021-06-11 05:41:00|604.54|600.54|604.3|600.3|604.54|600.54|604.29|600.29|26
1623390070000|2021-06-11 05:41:10|604.29|600.29|604.08|600.08|604.29|600.29|604.06|600.06|22
1623390080000|2021-06-11 05:41:20|604.09|600.09|603.96|599.96|604.12|600.12|603.92|599.92|16
1623390090000|2021-06-11 05:41:30|604|600|603.94|599.94|604.01|600.01|603.91|599.91|18
1623390100000|2021-06-11 05:41:40|603.93|599.93|603.92|599.92|603.94|599.94|603.91|599.91|16
1623390110000|2021-06-11 05:41:50|603.91|599.91|603.91|599.91|603.92|599.92|603.89|599.89|12
1623390120000|2021-06-11 05:42:00|603.9|599.9|603.95|599.95|603.99|599.99|603.9|599.9|19
1623390130000|2021-06-11 05:42:10|603.98|599.98|604.33|600.33|604.35|600.35|603.98|599.98|22
1623390140000|2021-06-11 05:42:20|604.34|600.34|604.31|600.31|604.45|600.45|604.27|600.27|29
1623390150000|2021-06-11 05:42:30|604.32|600.32|604.46|600.46|604.49|600.49|604.3|600.3|21
1623390160000|2021-06-11 05:42:40|604.45|600.45|604.29|600.29|604.48|600.48|604.29|600.29|28
1623390170000|2021-06-11 05:42:50|604.27|600.27|604.33|600.33|604.34|600.34|604.09|600.09|27
1623390180000|2021-06-11 05:43:00|604.35|600.35|604.35|600.35|604.35|600.35|604.32|600.32|16
1623390190000|2021-06-11 05:43:10|604.33|600.33|604.24|600.24|604.35|600.35|604.12|600.12|30
1623390200000|2021-06-11 05:43:20|604.22|600.22|604.21|600.21|604.24|600.24|604.12|600.12|19
1623390210000|2021-06-11 05:43:30|604.23|600.23|604.31|600.31|604.32|600.32|604.22|600.22|23
1623390220000|2021-06-11 05:43:40|604.3|600.3|604.3|600.3|604.33|600.33|604.3|600.3|10
1623390230000|2021-06-11 05:43:50|604.31|600.31|604.38|600.38|604.45|600.45|604.3|600.3|20
1623390240000|2021-06-11 05:44:00|604.41|600.41|604.36|600.36|604.5|600.5|604.35|600.35|27
1623390250000|2021-06-11 05:44:10|604.35|600.35|604.33|600.33|604.36|600.36|604.29|600.29|22
1623390260000|2021-06-11 05:44:20|604.34|600.34|604.33|600.33|604.37|600.37|604.31|600.31|16
1623390270000|2021-06-11 05:44:30|604.32|600.32|604.28|600.28|604.32|600.32|604.2|600.2|24
1623390280000|2021-06-11 05:44:40|604.27|600.27|604.28|600.28|604.36|600.36|604.26|600.26|12
1623390290000|2021-06-11 05:44:50|604.31|600.31|604.04|600.04|604.31|600.31|604.04|600.04|12
1623390300000|2021-06-11 05:45:00|604.03|600.03|604.12|600.12|604.15|600.15|604.03|600.03|17
1623390310000|2021-06-11 05:45:10|604.11|600.11|604.1|600.1|604.12|600.12|604.08|600.08|17
1623390320000|2021-06-11 05:45:20|604.11|600.11|604.11|600.11|604.13|600.13|604.04|600.04|14
1623390330000|2021-06-11 05:45:30|604.05|600.05|604.1|600.1|604.1|600.1|604.05|600.05|4
1623390340000|2021-06-11 05:45:40|604.08|600.08|604.12|600.12|604.13|600.13|604.08|600.08|6
1623390350000|2021-06-11 05:45:50|604.13|600.13|604.13|600.13|604.13|600.13|604.13|600.13|1
1623390360000|2021-06-11 05:46:00|604.12|600.12|603.91|599.91|604.13|600.13|603.79|599.79|18
1623390370000|2021-06-11 05:46:10|603.93|599.93|603.97|599.97|604|600|603.92|599.92|23
1623390380000|2021-06-11 05:46:20|603.92|599.92|603.98|599.98|603.98|599.98|603.92|599.92|17
1623390390000|2021-06-11 05:46:30|603.97|599.97|603.99|599.99|603.99|599.99|603.96|599.96|6
1623390400000|2021-06-11 05:46:40|604|600|603.98|599.98|604|600|603.95|599.95|5
1623390420000|2021-06-11 05:47:00|604.02|600.02|603.64|599.64|604.08|600.08|603.64|599.64|26
1623390430000|2021-06-11 05:47:10|603.63|599.63|603.69|599.69|603.7|599.7|603.63|599.63|10
1623390440000|2021-06-11 05:47:20|603.67|599.67|603.79|599.79|603.8|599.8|603.67|599.67|22
1623390450000|2021-06-11 05:47:30|603.8|599.8|603.71|599.71|603.87|599.87|603.71|599.71|11
1623390460000|2021-06-11 05:47:40|603.74|599.74|603.74|599.74|603.75|599.75|603.7|599.7|8
1623390470000|2021-06-11 05:47:50|603.73|599.73|603.73|599.73|603.75|599.75|603.73|599.73|7
1623390480000|2021-06-11 05:48:00|603.74|599.74|603.78|599.78|603.8|599.8|603.73|599.73|18
1623390490000|2021-06-11 05:48:10|603.75|599.75|603.8|599.8|603.81|599.81|603.74|599.74|16
1623390500000|2021-06-11 05:48:20|603.77|599.77|603.87|599.87|603.87|599.87|603.74|599.74|14
1623390510000|2021-06-11 05:48:30|603.88|599.88|604.19|600.19|604.25|600.25|603.88|599.88|14
1623390520000|2021-06-11 05:48:40|604.17|600.17|604.08|600.08|604.2|600.2|604.08|600.08|24
1623390530000|2021-06-11 05:48:50|604.06|600.06|604.1|600.1|604.17|600.17|604.06|600.06|21
1623390540000|2021-06-11 05:49:00|604.11|600.11|604.21|600.21|604.22|600.22|604.1|600.1|10
1623390550000|2021-06-11 05:49:10|604.19|600.19|604.33|600.33|604.33|600.33|604.18|600.18|9
1623390560000|2021-06-11 05:49:20|604.31|600.31|604.35|600.35|604.35|600.35|604.24|600.24|15
1623390570000|2021-06-11 05:49:30|604.34|600.34|604.33|600.33|604.36|600.36|604.23|600.23|15
1623390580000|2021-06-11 05:49:40|604.34|600.34|604.19|600.19|604.38|600.38|604.19|600.19|16
1623390590000|2021-06-11 05:49:50|604.18|600.18|603.99|599.99|604.18|600.18|603.99|599.99|14
1623390600000|2021-06-11 05:50:00|603.98|599.98|604.1|600.1|604.12|600.12|603.97|599.97|25
1623390610000|2021-06-11 05:50:10|604.08|600.08|603.48|599.48|604.09|600.09|603.48|599.48|28
1623390620000|2021-06-11 05:50:20|603.47|599.47|603.37|599.37|603.5|599.5|603.25|599.25|21
1623390630000|2021-06-11 05:50:30|603.36|599.36|603.21|599.21|603.37|599.37|603.16|599.16|27
1623390640000|2021-06-11 05:50:40|603.13|599.13|603.01|599.01|603.31|599.31|603|599|27
1623390650000|2021-06-11 05:50:50|603.03|599.03|602.99|598.99|603.03|599.03|602.98|598.98|14
1623390660000|2021-06-11 05:51:00|603|599|603.13|599.13|603.17|599.17|602.98|598.98|24
1623390670000|2021-06-11 05:51:10|603.12|599.12|603.11|599.11|603.14|599.14|603.05|599.05|18
1623390680000|2021-06-11 05:51:20|603.13|599.13|603.36|599.36|603.52|599.52|603.12|599.12|26
1623390690000|2021-06-11 05:51:30|603.37|599.37|603.46|599.46|603.5|599.5|603.32|599.32|20
1623390700000|2021-06-11 05:51:40|603.47|599.47|603.66|599.66|603.66|599.66|603.31|599.31|16
1623390710000|2021-06-11 05:51:50|603.65|599.65|603.8|599.8|603.83|599.83|603.62|599.62|15
1623390720000|2021-06-11 05:52:00|603.83|599.83|603.83|599.83|603.89|599.89|603.79|599.79|22
1623390730000|2021-06-11 05:52:10|603.84|599.84|603.55|599.55|603.85|599.85|603.54|599.54|15
1623390740000|2021-06-11 05:52:20|603.58|599.58|603.45|599.45|603.58|599.58|603.45|599.45|18
1623390750000|2021-06-11 05:52:30|603.47|599.47|603.32|599.32|603.47|599.47|603.32|599.32|14
1623390760000|2021-06-11 05:52:40|603.33|599.33|603.2|599.2|603.35|599.35|603.14|599.14|23
1623390770000|2021-06-11 05:52:50|603.21|599.21|603.24|599.24|603.26|599.26|603.18|599.18|15
1623390780000|2021-06-11 05:53:00|603.26|599.26|603.01|599.01|603.26|599.26|603.01|599.01|20
1623390790000|2021-06-11 05:53:10|603|599|602.98|598.98|603.02|599.02|602.97|598.97|12
1623390800000|2021-06-11 05:53:20|602.99|598.99|602.91|598.91|603|599|602.89|598.89|16
1623390810000|2021-06-11 05:53:30|602.9|598.9|602.99|598.99|603.08|599.08|602.89|598.89|18
1623390820000|2021-06-11 05:53:40|603|599|602.91|598.91|603|599|602.9|598.9|16
1623390830000|2021-06-11 05:53:50|602.92|598.92|602.91|598.91|602.96|598.96|602.9|598.9|14
1623390840000|2021-06-11 05:54:00|602.88|598.88|602.88|598.88|602.94|598.94|602.86|598.86|13
1623390850000|2021-06-11 05:54:10|602.87|598.87|602.85|598.85|602.89|598.89|602.81|598.81|17
1623390860000|2021-06-11 05:54:20|602.84|598.84|602.81|598.81|602.86|598.86|602.79|598.79|14
1623390870000|2021-06-11 05:54:30|602.78|598.78|602.77|598.77|602.81|598.81|602.77|598.77|4
1623390880000|2021-06-11 05:54:40|602.78|598.78|602.69|598.69|602.78|598.78|602.68|598.68|10
1623390890000|2021-06-11 05:54:50|602.7|598.7|602.77|598.77|602.78|598.78|602.7|598.7|24
1623390900000|2021-06-11 05:55:00|602.76|598.76|602.79|598.79|602.83|598.83|602.72|598.72|12
1623390910000|2021-06-11 05:55:10|602.78|598.78|602.77|598.77|602.84|598.84|602.75|598.75|15
1623390920000|2021-06-11 05:55:20|602.83|598.83|603.08|599.08|603.09|599.09|602.76|598.76|22
1623390930000|2021-06-11 05:55:30|603.07|599.07|603.19|599.19|603.22|599.22|603.07|599.07|15
1623390940000|2021-06-11 05:55:40|603.2|599.2|603.17|599.17|603.2|599.2|603.12|599.12|11
1623390950000|2021-06-11 05:55:50|603.18|599.18|603.17|599.17|603.18|599.18|603.17|599.17|2
1623390960000|2021-06-11 05:56:00|603.16|599.16|602.78|598.78|603.18|599.18|602.7|598.7|26
1623390970000|2021-06-11 05:56:10|602.77|598.77|602.75|598.75|602.79|598.79|602.75|598.75|19
1623390980000|2021-06-11 05:56:20|602.7|598.7|602.59|598.59|602.75|598.75|602.58|598.58|17
1623390990000|2021-06-11 05:56:30|602.52|598.52|602.53|598.53|602.54|598.54|602.46|598.46|10
1623391000000|2021-06-11 05:56:40|602.47|598.47|602.53|598.53|602.53|598.53|602.46|598.46|9
1623391010000|2021-06-11 05:56:50|602.54|598.54|602.2|598.2|602.54|598.54|602.2|598.2|22
1623391020000|2021-06-11 05:57:00|602.21|598.21|602.46|598.46|602.52|598.52|602.19|598.19|20
1623391030000|2021-06-11 05:57:10|602.41|598.41|602.48|598.48|602.52|598.52|602.41|598.41|14
1623391040000|2021-06-11 05:57:20|602.51|598.51|602.46|598.46|602.51|598.51|602.43|598.43|21
1623391050000|2021-06-11 05:57:30|602.47|598.47|602.34|598.34|602.51|598.51|602.32|598.32|16
1623391060000|2021-06-11 05:57:40|602.35|598.35|602.12|598.12|602.35|598.35|602.1|598.1|23
1623391070000|2021-06-11 05:57:50|602.1|598.1|602.06|598.06|602.17|598.17|602.02|598.02|8
1623391080000|2021-06-11 05:58:00|602.08|598.08|602.41|598.41|602.45|598.45|602.06|598.06|18
1623391090000|2021-06-11 05:58:10|602.46|598.46|602.37|598.37|602.75|598.75|602.27|598.27|29
1623391100000|2021-06-11 05:58:20|602.35|598.35|602.39|598.39|602.41|598.41|602.29|598.29|13
1623391110000|2021-06-11 05:58:30|602.4|598.4|602.37|598.37|602.42|598.42|602.37|598.37|18
1623391120000|2021-06-11 05:58:40|602.35|598.35|602.16|598.16|602.35|598.35|602.08|598.08|22
1623391130000|2021-06-11 05:58:50|602.14|598.14|602.13|598.13|602.14|598.14|602.13|598.13|2
1623391140000|2021-06-11 05:59:00|602.12|598.12|601.46|597.46|602.13|598.13|601.45|597.45|23
1623391150000|2021-06-11 05:59:10|601.43|597.43|601.33|597.33|601.51|597.51|601.32|597.32|16
1623391160000|2021-06-11 05:59:20|601.35|597.35|601.3|597.3|601.35|597.35|601.3|597.3|6
1623391170000|2021-06-11 05:59:30|601.31|597.31|601.3|597.3|601.33|597.33|601.29|597.29|11
1623391180000|2021-06-11 05:59:40|601.31|597.31|601.25|597.25|601.31|597.31|601.23|597.23|6
1623391190000|2021-06-11 05:59:50|601.24|597.24|601.26|597.26|601.26|597.26|601.24|597.24|8
1623391200000|2021-06-11 06:00:00|601.29|597.29|601.93|597.93|601.99|597.99|601.28|597.28|23
1623391210000|2021-06-11 06:00:10|601.94|597.94|601.89|597.89|601.95|597.95|601.66|597.66|22
1623391220000|2021-06-11 06:00:20|601.88|597.88|602.26|598.26|602.27|598.27|601.75|597.75|20
1623391230000|2021-06-11 06:00:30|602.25|598.25|602.38|598.38|602.41|598.41|602.15|598.15|27
1623391240000|2021-06-11 06:00:40|602.37|598.37|602.41|598.41|602.42|598.42|602.36|598.36|16
1623391250000|2021-06-11 06:00:50|602.44|598.44|602.29|598.29|602.44|598.44|602.29|598.29|20
1623391260000|2021-06-11 06:01:00|602.26|598.26|602.37|598.37|602.39|598.39|602.26|598.26|7
1623391270000|2021-06-11 06:01:10|602.33|598.33|602.04|598.04|602.4|598.4|601.87|597.87|19
1623391280000|2021-06-11 06:01:20|602.05|598.05|601.93|597.93|602.05|598.05|601.87|597.87|15
1623391290000|2021-06-11 06:01:30|601.94|597.94|601.24|597.24|601.95|597.95|601.24|597.24|19
1623391300000|2021-06-11 06:01:40|601.23|597.23|600.62|596.62|601.23|597.23|600.58|596.58|32
1623391310000|2021-06-11 06:01:50|600.64|596.64|600.86|596.86|600.86|596.86|600.56|596.56|29
1623391320000|2021-06-11 06:02:00|600.94|596.94|600.64|596.64|601.1|597.1|600.64|596.64|30
1623391330000|2021-06-11 06:02:10|600.59|596.59|600.31|596.31|600.6|596.6|600.29|596.29|28
1623391340000|2021-06-11 06:02:20|600.26|596.26|600.02|596.02|600.33|596.33|600.01|596.01|19
1623391350000|2021-06-11 06:02:30|599.99|595.99|599.83|595.83|599.99|595.99|599.82|595.82|19
1623391360000|2021-06-11 06:02:40|599.84|595.84|599.8|595.8|600.06|596.06|599.8|595.8|25
1623391370000|2021-06-11 06:02:50|599.81|595.81|599.62|595.62|599.83|595.83|599.62|595.62|22
1623391380000|2021-06-11 06:03:00|599.63|595.63|598.95|594.95|599.63|595.63|598.76|594.76|26
1623391390000|2021-06-11 06:03:10|599|595|599.31|595.31|599.32|595.32|599|595|34
1623391400000|2021-06-11 06:03:20|599.45|595.45|599.63|595.63|599.64|595.64|599.44|595.44|28
1623391410000|2021-06-11 06:03:30|599.58|595.58|599.31|595.31|599.6|595.6|599.31|595.31|31
1623391420000|2021-06-11 06:03:40|599.32|595.32|599.55|595.55|599.58|595.58|599.3|595.3|25
1623391430000|2021-06-11 06:03:50|599.57|595.57|599.45|595.45|599.57|595.57|599.41|595.41|19
1623391440000|2021-06-11 06:04:00|599.42|595.42|599.47|595.47|599.47|595.47|599.39|595.39|22
1623391450000|2021-06-11 06:04:10|599.48|595.48|599.55|595.55|599.6|595.6|599.48|595.48|18
1623391460000|2021-06-11 06:04:20|599.59|595.59|599.62|595.62|599.62|595.62|599.45|595.45|29
1623391470000|2021-06-11 06:04:30|599.6|595.6|599.59|595.59|599.6|595.6|599.56|595.56|20
1623391480000|2021-06-11 06:04:40|599.54|595.54|599.6|595.6|599.6|595.6|599.53|595.53|26
1623391490000|2021-06-11 06:04:50|599.61|595.61|599.61|595.61|599.68|595.68|599.57|595.57|19
1623391500000|2021-06-11 06:05:00|599.62|595.62|600.09|596.09|600.09|596.09|599.62|595.62|25
1623391510000|2021-06-11 06:05:10|600.08|596.08|600.17|596.17|600.24|596.24|600.03|596.03|19
1623391520000|2021-06-11 06:05:20|600.19|596.19|600.44|596.44|600.44|596.44|600.19|596.19|20
1623391530000|2021-06-11 06:05:30|600.46|596.46|600.53|596.53|600.55|596.55|600.46|596.46|15
1623391540000|2021-06-11 06:05:40|600.49|596.49|600.25|596.25|600.49|596.49|600.1|596.1|24
1623391550000|2021-06-11 06:05:50|600.33|596.33|600.2|596.2|600.33|596.33|600.17|596.17|19
1623391560000|2021-06-11 06:06:00|600.21|596.21|600.59|596.59|600.59|596.59|600.12|596.12|26
1623391570000|2021-06-11 06:06:10|600.6|596.6|601.04|597.04|601.19|597.19|600.54|596.54|23
1623391580000|2021-06-11 06:06:20|600.95|596.95|601.27|597.27|601.98|597.98|600.74|596.74|14
1623391590000|2021-06-11 06:06:30|601.54|597.54|601.92|597.92|602.1|598.1|601.54|597.54|12
1623391600000|2021-06-11 06:06:40|602.21|598.21|603.27|599.27|603.36|599.36|602.21|598.21|22
1623391610000|2021-06-11 06:06:50|603.26|599.26|603.27|599.27|603.31|599.31|603|599|24
1623391620000|2021-06-11 06:07:00|603.22|599.22|603.28|599.28|603.33|599.33|603.14|599.14|18
1623391630000|2021-06-11 06:07:10|603.27|599.27|603.26|599.26|603.28|599.28|603.21|599.21|13
1623391640000|2021-06-11 06:07:20|603.25|599.25|603.04|599.04|603.25|599.25|602.9|598.9|16
1623391650000|2021-06-11 06:07:30|603.05|599.05|602.97|598.97|603.05|599.05|602.6|598.6|26
1623391660000|2021-06-11 06:07:40|602.98|598.98|603.16|599.16|603.16|599.16|602.86|598.86|12
1623391670000|2021-06-11 06:07:50|603.17|599.17|604.37|600.37|604.37|600.37|603.17|599.17|26
1623391680000|2021-06-11 06:08:00|603.98|599.98|603.92|599.92|603.99|599.99|603.89|599.89|23
1623391690000|2021-06-11 06:08:10|603.93|599.93|604.39|600.39|604.39|600.39|603.82|599.82|22
1623391700000|2021-06-11 06:08:20|604.41|600.41|604.52|600.52|604.66|600.66|604.06|600.06|16
1623391710000|2021-06-11 06:08:30|604.19|600.19|605.18|601.18|605.25|601.25|604.06|600.06|13
1623391720000|2021-06-11 06:08:40|605.12|601.12|605.65|601.65|605.66|601.66|604.02|600.02|19
1623391730000|2021-06-11 06:08:50|605.83|601.83|607.34|603.34|607.43|603.43|605.73|601.73|28
1623391740000|2021-06-11 06:09:00|607.54|603.54|607.85|603.85|607.93|603.93|607.54|603.54|31
1623391750000|2021-06-11 06:09:10|607.82|603.82|607.78|603.78|607.91|603.91|607.69|603.69|22
1623391760000|2021-06-11 06:09:20|607.7|603.7|607|603|607.7|603.7|606.97|602.97|30
1623391770000|2021-06-11 06:09:30|606.97|602.97|606.11|602.11|606.97|602.97|606.07|602.07|24
1623391780000|2021-06-11 06:09:40|606.04|602.04|605.28|601.28|606.07|602.07|605.28|601.28|23
1623391790000|2021-06-11 06:09:50|605.2|601.2|605.12|601.12|605.2|601.2|605.12|601.12|5
1623391800000|2021-06-11 06:10:00|605.24|601.24|605.7|601.7|605.71|601.71|605.13|601.13|20
1623391810000|2021-06-11 06:10:10|605.64|601.64|605.82|601.82|605.91|601.91|605.3|601.3|33
1623391820000|2021-06-11 06:10:20|605.8|601.8|605.86|601.86|605.91|601.91|605.79|601.79|22
1623391830000|2021-06-11 06:10:30|605.89|601.89|606.09|602.09|606.14|602.14|605.86|601.86|23
1623391840000|2021-06-11 06:10:40|606.1|602.1|605.23|601.23|606.1|602.1|605.23|601.23|29
1623391850000|2021-06-11 06:10:50|605.21|601.21|605.3|601.3|605.38|601.38|605.21|601.21|23
1623391860000|2021-06-11 06:11:00|605.32|601.32|605.39|601.39|605.47|601.47|605.31|601.31|23
1623391870000|2021-06-11 06:11:10|605.4|601.4|605.29|601.29|605.41|601.41|605.29|601.29|25
1623391880000|2021-06-11 06:11:20|605.28|601.28|605.65|601.65|605.69|601.69|605.19|601.19|21
1623391890000|2021-06-11 06:11:30|605.67|601.67|605.48|601.48|605.74|601.74|605.47|601.47|23
1623391900000|2021-06-11 06:11:40|605.47|601.47|605.27|601.27|605.5|601.5|605.25|601.25|20
1623391910000|2021-06-11 06:11:50|605.28|601.28|605.16|601.16|605.28|601.28|605.16|601.16|22
1623391920000|2021-06-11 06:12:00|605.19|601.19|604.97|600.97|605.19|601.19|604.96|600.96|22
1623391930000|2021-06-11 06:12:10|604.96|600.96|604.6|600.6|604.96|600.96|604.6|600.6|15
1623391940000|2021-06-11 06:12:20|604.61|600.61|604.48|600.48|604.61|600.61|604.47|600.47|11
1623391950000|2021-06-11 06:12:30|604.49|600.49|604.49|600.49|604.51|600.51|604.47|600.47|13
1623391960000|2021-06-11 06:12:40|604.48|600.48|604.5|600.5|604.53|600.53|604.48|600.48|10
1623391970000|2021-06-11 06:12:50|604.49|600.49|604.42|600.42|604.49|600.49|604.42|600.42|9
1623391980000|2021-06-11 06:13:00|604.43|600.43|604.32|600.32|604.45|600.45|604.31|600.31|18
1623391990000|2021-06-11 06:13:10|604.31|600.31|604.21|600.21|604.31|600.31|604.21|600.21|10
1623392000000|2021-06-11 06:13:20|604.2|600.2|603.91|599.91|604.22|600.22|603.91|599.91|28
1623392010000|2021-06-11 06:13:30|603.92|599.92|604.2|600.2|604.2|600.2|603.86|599.86|18
1623392020000|2021-06-11 06:13:40|604.15|600.15|604.15|600.15|604.16|600.16|604.09|600.09|23
1623392030000|2021-06-11 06:13:50|604.17|600.17|604.15|600.15|604.22|600.22|604.11|600.11|26
1623392040000|2021-06-11 06:14:00|604.16|600.16|605.3|601.3|605.33|601.33|604.13|600.13|31
1623392050000|2021-06-11 06:14:10|605.35|601.35|605.29|601.29|605.56|601.56|605.27|601.27|22
1623392060000|2021-06-11 06:14:20|605.27|601.27|605.16|601.16|605.29|601.29|605.12|601.12|17
1623392070000|2021-06-11 06:14:30|605.18|601.18|605.14|601.14|605.18|601.18|604.97|600.97|30
1623392080000|2021-06-11 06:14:40|605.13|601.13|605.13|601.13|605.14|601.14|605.12|601.12|13
1623392090000|2021-06-11 06:14:50|605.12|601.12|605.13|601.13|605.14|601.14|605.12|601.12|4
1623392100000|2021-06-11 06:15:00|605.12|601.12|604.23|600.23|605.12|601.12|604.13|600.13|17
1623392110000|2021-06-11 06:15:10|604.06|600.06|604.78|600.78|604.79|600.79|604.05|600.05|26
1623392120000|2021-06-11 06:15:20|604.81|600.81|604.77|600.77|604.9|600.9|604.76|600.76|24
1623392130000|2021-06-11 06:15:30|604.76|600.76|604.82|600.82|604.93|600.93|604.76|600.76|26
1623392140000|2021-06-11 06:15:40|604.83|600.83|604.19|600.19|604.83|600.83|604.18|600.18|32
1623392150000|2021-06-11 06:15:50|604.2|600.2|604.02|600.02|604.2|600.2|604.02|600.02|19
1623392160000|2021-06-11 06:16:00|604|600|603.53|599.53|604|600|603.52|599.52|18
1623392170000|2021-06-11 06:16:10|603.5|599.5|603.32|599.32|603.52|599.52|603.32|599.32|13
1623392180000|2021-06-11 06:16:20|603.36|599.36|602.76|598.76|603.36|599.36|602.65|598.65|14
1623392190000|2021-06-11 06:16:30|602.75|598.75|601.63|597.63|602.89|598.89|601.63|597.63|24
1623392200000|2021-06-11 06:16:40|601.58|597.58|601.05|597.05|601.58|597.58|601.03|597.03|21
1623392210000|2021-06-11 06:16:50|601.04|597.04|601.13|597.13|601.16|597.16|600.94|596.94|23
1623392220000|2021-06-11 06:17:00|601.14|597.14|600.71|596.71|601.15|597.15|600.64|596.64|24
1623392230000|2021-06-11 06:17:10|600.55|596.55|601.09|597.09|601.1|597.1|600.51|596.51|30
1623392240000|2021-06-11 06:17:20|601.1|597.1|601.6|597.6|601.86|597.86|601.1|597.1|32
1623392250000|2021-06-11 06:17:30|601.66|597.66|601.1|597.1|601.74|597.74|601.08|597.08|25
1623392260000|2021-06-11 06:17:40|601.06|597.06|601.35|597.35|601.58|597.58|601.06|597.06|23
1623392270000|2021-06-11 06:17:50|601.34|597.34|601.31|597.31|601.57|597.57|601.29|597.29|29
1623392280000|2021-06-11 06:18:00|601.32|597.32|601.33|597.33|601.41|597.41|601.32|597.32|24
1623392290000|2021-06-11 06:18:10|601.31|597.31|601.33|597.33|601.35|597.35|601.3|597.3|16
1623392300000|2021-06-11 06:18:20|601.32|597.32|601.52|597.52|601.52|597.52|601.32|597.32|18
1623392310000|2021-06-11 06:18:30|601.53|597.53|601.51|597.51|601.61|597.61|601.47|597.47|23
1623392320000|2021-06-11 06:18:40|601.52|597.52|601.78|597.78|601.82|597.82|601.52|597.52|25
1623392330000|2021-06-11 06:18:50|601.79|597.79|601.75|597.75|601.83|597.83|601.71|597.71|14
1623392340000|2021-06-11 06:19:00|601.71|597.71|601.72|597.72|601.75|597.75|601.7|597.7|10
1623392350000|2021-06-11 06:19:10|601.73|597.73|601.67|597.67|601.73|597.73|601.67|597.67|15
1623392360000|2021-06-11 06:19:20|601.55|597.55|601.34|597.34|601.55|597.55|601.34|597.34|22
1623392370000|2021-06-11 06:19:30|601.35|597.35|601.51|597.51|601.63|597.63|601.35|597.35|17
1623392380000|2021-06-11 06:19:40|601.63|597.63|601.4|597.4|601.65|597.65|601.37|597.37|24
1623392390000|2021-06-11 06:19:50|601.35|597.35|601.23|597.23|601.35|597.35|601.2|597.2|16
1623392400000|2021-06-11 06:20:00|601.22|597.22|600.66|596.66|601.22|597.22|600.65|596.65|23
1623392410000|2021-06-11 06:20:10|600.64|596.64|599.91|595.91|600.64|596.64|599.91|595.91|25
1623392420000|2021-06-11 06:20:20|600.01|596.01|600.23|596.23|600.23|596.23|599.83|595.83|26
1623392430000|2021-06-11 06:20:30|600.21|596.21|600.32|596.32|600.32|596.32|600.21|596.21|15
1623392440000|2021-06-11 06:20:40|600.31|596.31|600.21|596.21|600.39|596.39|600.2|596.2|14
1623392450000|2021-06-11 06:20:50|600.19|596.19|600.16|596.16|600.31|596.31|600.14|596.14|19
1623392460000|2021-06-11 06:21:00|600.17|596.17|600.13|596.13|600.27|596.27|600.11|596.11|25
1623392470000|2021-06-11 06:21:10|600.14|596.14|600.12|596.12|600.14|596.14|600.07|596.07|22
1623392480000|2021-06-11 06:21:20|600.1|596.1|599.88|595.88|600.12|596.12|599.88|595.88|24
1623392490000|2021-06-11 06:21:30|599.89|595.89|599.89|595.89|599.97|595.97|599.86|595.86|30
1623392500000|2021-06-11 06:21:40|599.9|595.9|599.91|595.91|599.95|595.95|599.86|595.86|22
1623392510000|2021-06-11 06:21:50|599.9|595.9|599.92|595.92|599.97|595.97|599.9|595.9|28
1623392520000|2021-06-11 06:22:00|599.95|595.95|600.15|596.15|600.15|596.15|599.95|595.95|21
1623392530000|2021-06-11 06:22:10|600.17|596.17|600.42|596.42|600.65|596.65|600.15|596.15|30
1623392540000|2021-06-11 06:22:20|600.5|596.5|600.29|596.29|600.55|596.55|600.27|596.27|26
1623392550000|2021-06-11 06:22:30|600.28|596.28|600.36|596.36|600.42|596.42|600.23|596.23|25
1623392560000|2021-06-11 06:22:40|600.37|596.37|600.35|596.35|600.39|596.39|600.3|596.3|28
1623392570000|2021-06-11 06:22:50|600.36|596.36|599.84|595.84|600.4|596.4|599.84|595.84|28
1623392580000|2021-06-11 06:23:00|599.87|595.87|599.39|595.39|599.96|595.96|599.39|595.39|23
1623392590000|2021-06-11 06:23:10|599.38|595.38|599.15|595.15|599.41|595.41|599.13|595.13|18
1623392600000|2021-06-11 06:23:20|599.27|595.27|599.31|595.31|599.42|595.42|599.2|595.2|29
1623392610000|2021-06-11 06:23:30|599.3|595.3|599.54|595.54|599.54|595.54|599.3|595.3|18
1623392620000|2021-06-11 06:23:40|599.57|595.57|599.66|595.66|599.7|595.7|599.56|595.56|32
1623392630000|2021-06-11 06:23:50|599.69|595.69|599.67|595.67|599.71|595.71|599.56|595.56|26
1623392640000|2021-06-11 06:24:00|599.59|595.59|600.18|596.18|600.55|596.55|599.54|595.54|24
1623392650000|2021-06-11 06:24:10|600.11|596.11|600.38|596.38|600.99|596.99|600.11|596.11|19
1623392660000|2021-06-11 06:24:20|600.37|596.37|600.81|596.81|601.13|597.13|600.32|596.32|29
1623392670000|2021-06-11 06:24:30|600.83|596.83|600.77|596.77|600.9|596.9|600.76|596.76|21
1623392680000|2021-06-11 06:24:40|600.78|596.78|600.41|596.41|600.78|596.78|600.41|596.41|17
1623392690000|2021-06-11 06:24:50|600.33|596.33|600.45|596.45|600.45|596.45|600.32|596.32|15
1623392700000|2021-06-11 06:25:00|600.47|596.47|600.44|596.44|600.5|596.5|600.36|596.36|18
1623392710000|2021-06-11 06:25:10|600.45|596.45|600.52|596.52|600.55|596.55|600.43|596.43|25
1623392720000|2021-06-11 06:25:20|600.53|596.53|600.53|596.53|600.54|596.54|600.47|596.47|21
1623392730000|2021-06-11 06:25:30|600.54|596.54|600.52|596.52|600.54|596.54|600.51|596.51|10
1623392740000|2021-06-11 06:25:40|600.54|596.54|600.7|596.7|600.77|596.77|600.54|596.54|25
1623392750000|2021-06-11 06:25:50|600.73|596.73|600.79|596.79|600.87|596.87|600.7|596.7|27
1623392760000|2021-06-11 06:26:00|600.77|596.77|600.61|596.61|600.77|596.77|600.57|596.57|16
1623392770000|2021-06-11 06:26:10|600.6|596.6|600.39|596.39|600.61|596.61|600.32|596.32|18
1623392780000|2021-06-11 06:26:20|600.4|596.4|600.21|596.21|600.4|596.4|600.17|596.17|17
1623392790000|2021-06-11 06:26:30|600.2|596.2|600.21|596.21|600.24|596.24|600.11|596.11|21
1623392800000|2021-06-11 06:26:40|600.19|596.19|600.18|596.18|600.22|596.22|600.18|596.18|11
1623392810000|2021-06-11 06:26:50|600.19|596.19|600.05|596.05|600.2|596.2|600.02|596.02|15
1623392820000|2021-06-11 06:27:00|600.09|596.09|600.13|596.13|600.21|596.21|600.09|596.09|14
1623392830000|2021-06-11 06:27:10|600.15|596.15|600.02|596.02|600.19|596.19|599.99|595.99|24
1623392840000|2021-06-11 06:27:20|600.05|596.05|600.03|596.03|600.06|596.06|599.97|595.97|15
1623392850000|2021-06-11 06:27:30|600.04|596.04|599.69|595.69|600.04|596.04|599.69|595.69|22
1623392860000|2021-06-11 06:27:40|599.68|595.68|599.47|595.47|599.69|595.69|599.46|595.46|22
1623392870000|2021-06-11 06:27:50|599.46|595.46|599.67|595.67|599.67|595.67|599.46|595.46|21
1623392880000|2021-06-11 06:28:00|599.66|595.66|599.96|595.96|599.97|595.97|599.65|595.65|25
1623392890000|2021-06-11 06:28:10|599.97|595.97|599.96|595.96|600.11|596.11|599.95|595.95|24
1623392900000|2021-06-11 06:28:20|599.98|595.98|599.98|595.98|599.98|595.98|599.95|595.95|16
1623392910000|2021-06-11 06:28:30|599.99|595.99|599.94|595.94|599.99|595.99|599.94|595.94|15
1623392920000|2021-06-11 06:28:40|599.97|595.97|600|596|600|596|599.93|595.93|17
1623392930000|2021-06-11 06:28:50|600.05|596.05|600.18|596.18|600.19|596.19|600.05|596.05|21
1623392940000|2021-06-11 06:29:00|600.17|596.17|599.98|595.98|600.18|596.18|599.97|595.97|18
1623392950000|2021-06-11 06:29:10|599.97|595.97|599.98|595.98|600.05|596.05|599.96|595.96|20
1623392960000|2021-06-11 06:29:20|599.96|595.96|599.96|595.96|600.05|596.05|599.96|595.96|18
1623392970000|2021-06-11 06:29:30|599.98|595.98|600.04|596.04|600.04|596.04|599.96|595.96|7
1623392980000|2021-06-11 06:29:40|599.98|595.98|600.21|596.21|600.29|596.29|599.98|595.98|17
1623392990000|2021-06-11 06:29:50|600.2|596.2|600.07|596.07|600.2|596.2|600.06|596.06|18
1623393000000|2021-06-11 06:30:00|600.08|596.08|600|596|600.08|596.08|600|596|13
1623393010000|2021-06-11 06:30:10|599.97|595.97|600.19|596.19|600.19|596.19|599.97|595.97|9
1623393020000|2021-06-11 06:30:20|600.2|596.2|600.39|596.39|600.4|596.4|600.2|596.2|27
1623393030000|2021-06-11 06:30:30|600.37|596.37|600.4|596.4|600.45|596.45|600.31|596.31|26
1623393040000|2021-06-11 06:30:40|600.38|596.38|600.4|596.4|600.42|596.42|600.38|596.38|10
1623393050000|2021-06-11 06:30:50|600.41|596.41|600.53|596.53|600.53|596.53|600.41|596.41|18
1623393060000|2021-06-11 06:31:00|600.52|596.52|600.54|596.54|600.79|596.79|600.5|596.5|18
1623393070000|2021-06-11 06:31:10|600.53|596.53|600.81|596.81|600.85|596.85|600.52|596.52|24
1623393080000|2021-06-11 06:31:20|600.82|596.82|600.83|596.83|600.86|596.86|600.79|596.79|22
1623393090000|2021-06-11 06:31:30|600.8|596.8|600.75|596.75|600.8|596.8|600.68|596.68|22
1623393100000|2021-06-11 06:31:40|600.77|596.77|600.76|596.76|600.79|596.79|600.76|596.76|15
1623393110000|2021-06-11 06:31:50|600.74|596.74|600.69|596.69|600.76|596.76|600.66|596.66|23
1623393120000|2021-06-11 06:32:00|600.68|596.68|600.78|596.78|600.81|596.81|600.66|596.66|20
1623393130000|2021-06-11 06:32:10|600.81|596.81|600.75|596.75|600.83|596.83|600.74|596.74|23
1623393140000|2021-06-11 06:32:20|600.73|596.73|600.77|596.77|600.8|596.8|600.7|596.7|22
1623393150000|2021-06-11 06:32:30|600.76|596.76|600.87|596.87|600.93|596.93|600.76|596.76|17
1623393160000|2021-06-11 06:32:40|600.88|596.88|600.84|596.84|600.92|596.92|600.79|596.79|16
1623393170000|2021-06-11 06:32:50|600.85|596.85|600.8|596.8|600.86|596.86|600.8|596.8|14
1623393180000|2021-06-11 06:33:00|600.82|596.82|600.83|596.83|600.85|596.85|600.8|596.8|21
1623393190000|2021-06-11 06:33:10|600.84|596.84|600.85|596.85|600.86|596.86|600.82|596.82|18
1623393200000|2021-06-11 06:33:20|600.88|596.88|600.87|596.87|600.89|596.89|600.84|596.84|21
1623393210000|2021-06-11 06:33:30|600.84|596.84|600.93|596.93|600.94|596.94|600.83|596.83|18
1623393220000|2021-06-11 06:33:40|600.92|596.92|600.89|596.89|600.92|596.92|600.88|596.88|10
1623393230000|2021-06-11 06:33:50|600.9|596.9|600.89|596.89|600.91|596.91|600.88|596.88|11
1623393240000|2021-06-11 06:34:00|600.91|596.91|600.77|596.77|600.91|596.91|600.76|596.76|22
1623393250000|2021-06-11 06:34:10|600.78|596.78|600.65|596.65|600.78|596.78|600.63|596.63|24
1623393260000|2021-06-11 06:34:20|600.67|596.67|600.6|596.6|600.67|596.67|600.59|596.59|23
1623393270000|2021-06-11 06:34:30|600.59|596.59|600.69|596.69|600.71|596.71|600.56|596.56|28
1623393280000|2021-06-11 06:34:40|600.73|596.73|600.7|596.7|600.75|596.75|600.68|596.68|21
1623393290000|2021-06-11 06:34:50|600.73|596.73|600.86|596.86|600.9|596.9|600.72|596.72|27
1623393300000|2021-06-11 06:35:00|600.87|596.87|600.85|596.85|600.96|596.96|600.84|596.84|15
1623393310000|2021-06-11 06:35:10|600.96|596.96|600.85|596.85|600.96|596.96|600.85|596.85|6
1623393320000|2021-06-11 06:35:20|600.97|596.97|601.2|597.2|601.2|597.2|600.85|596.85|8
1623393330000|2021-06-11 06:35:30|601.25|597.25|601.27|597.27|601.3|597.3|601.25|597.25|7
1623393340000|2021-06-11 06:35:40|601.28|597.28|601.28|597.28|601.29|597.29|601.27|597.27|8
1623393350000|2021-06-11 06:35:50|601.3|597.3|600.92|596.92|601.34|597.34|600.92|596.92|27
1623393360000|2021-06-11 06:36:00|600.71|596.71|600.82|596.82|600.89|596.89|600.71|596.71|21
1623393370000|2021-06-11 06:36:10|600.81|596.81|600.94|596.94|600.97|596.97|600.69|596.69|30
1623393380000|2021-06-11 06:36:20|600.95|596.95|600.99|596.99|600.99|596.99|600.89|596.89|25
1623393390000|2021-06-11 06:36:30|600.98|596.98|600.94|596.94|601|597|600.9|596.9|22
1623393400000|2021-06-11 06:36:40|600.93|596.93|600.89|596.89|600.96|596.96|600.81|596.81|34
1623393410000|2021-06-11 06:36:50|600.88|596.88|600.87|596.87|600.92|596.92|600.87|596.87|16
1623393420000|2021-06-11 06:37:00|600.88|596.88|600.92|596.92|600.95|596.95|600.88|596.88|18
1623393430000|2021-06-11 06:37:10|600.94|596.94|600.9|596.9|600.95|596.95|600.9|596.9|20
1623393440000|2021-06-11 06:37:20|600.91|596.91|600.79|596.79|600.91|596.91|600.74|596.74|25
1623393450000|2021-06-11 06:37:30|600.8|596.8|600.83|596.83|600.86|596.86|600.79|596.79|26
1623393460000|2021-06-11 06:37:40|600.82|596.82|600.85|596.85|600.88|596.88|600.81|596.81|19
1623393470000|2021-06-11 06:37:50|600.87|596.87|600.79|596.79|600.87|596.87|600.77|596.77|26
1623393480000|2021-06-11 06:38:00|600.8|596.8|600.88|596.88|600.94|596.94|600.77|596.77|21
1623393490000|2021-06-11 06:38:10|600.91|596.91|600.91|596.91|600.92|596.92|600.89|596.89|16
1623393500000|2021-06-11 06:38:20|600.92|596.92|600.92|596.92|600.94|596.94|600.91|596.91|8
1623393510000|2021-06-11 06:38:30|600.9|596.9|600.93|596.93|600.95|596.95|600.89|596.89|27
1623393520000|2021-06-11 06:38:40|600.92|596.92|600.94|596.94|600.96|596.96|600.9|596.9|23
1623393530000|2021-06-11 06:38:50|600.92|596.92|600.78|596.78|600.94|596.94|600.78|596.78|19
1623393540000|2021-06-11 06:39:00|600.77|596.77|600.45|596.45|600.77|596.77|600.45|596.45|22
1623393550000|2021-06-11 06:39:10|600.47|596.47|600.45|596.45|600.47|596.47|600.43|596.43|17
1623393560000|2021-06-11 06:39:20|600.47|596.47|600.12|596.12|600.47|596.47|600.11|596.11|26
1623393570000|2021-06-11 06:39:30|600.15|596.15|600.14|596.14|600.16|596.16|600.1|596.1|17
1623393580000|2021-06-11 06:39:40|600.04|596.04|599.78|595.78|600.04|596.04|599.77|595.77|15
1623393590000|2021-06-11 06:39:50|599.76|595.76|599.51|595.51|599.77|595.77|599.48|595.48|27
1623393600000|2021-06-11 06:40:00|599.49|595.49|599.73|595.73|599.75|595.75|599.41|595.41|25
1623393610000|2021-06-11 06:40:10|599.77|595.77|599.68|595.68|599.77|595.77|599.64|595.64|34
1623393620000|2021-06-11 06:40:20|599.7|595.7|599.62|595.62|599.74|595.74|599.49|595.49|33
1623393630000|2021-06-11 06:40:30|599.61|595.61|599.44|595.44|599.62|595.62|599.44|595.44|30
1623393640000|2021-06-11 06:40:40|599.43|595.43|599.27|595.27|599.46|595.46|599.27|595.27|29
1623393650000|2021-06-11 06:40:50|599.28|595.28|599.15|595.15|599.28|595.28|599.08|595.08|22
1623393660000|2021-06-11 06:41:00|599.1|595.1|599.03|595.03|599.1|595.1|598.97|594.97|25
1623393670000|2021-06-11 06:41:10|599.01|595.01|599.04|595.04|599.04|595.04|598.99|594.99|23
1623393680000|2021-06-11 06:41:20|599.02|595.02|599.29|595.29|599.32|595.32|598.97|594.97|27
1623393690000|2021-06-11 06:41:30|599.32|595.32|599.24|595.24|599.32|595.32|599.19|595.19|23
1623393700000|2021-06-11 06:41:40|599.25|595.25|599.81|595.81|599.81|595.81|599.24|595.24|18
1623393710000|2021-06-11 06:41:50|599.84|595.84|599.95|595.95|599.99|595.99|599.73|595.73|21
1623393720000|2021-06-11 06:42:00|599.98|595.98|599.97|595.97|600|596|599.91|595.91|30
1623393730000|2021-06-11 06:42:10|599.96|595.96|600|596|600.05|596.05|599.96|595.96|23
1623393740000|2021-06-11 06:42:20|599.99|595.99|600.18|596.18|600.18|596.18|599.99|595.99|10
1623393750000|2021-06-11 06:42:30|600.17|596.17|600.32|596.32|600.32|596.32|600.1|596.1|11
1623393760000|2021-06-11 06:42:40|600.33|596.33|600.21|596.21|600.33|596.33|600.2|596.2|12
1623393770000|2021-06-11 06:42:50|600.22|596.22|599.37|595.37|600.22|596.22|599.37|595.37|19
1623393780000|2021-06-11 06:43:00|599.42|595.42|599.47|595.47|599.47|595.47|599.35|595.35|21
1623393790000|2021-06-11 06:43:10|599.51|595.51|599.18|595.18|599.52|595.52|599.18|595.18|23
1623393800000|2021-06-11 06:43:20|599.15|595.15|599.03|595.03|599.18|595.18|599.03|595.03|24
1623393810000|2021-06-11 06:43:30|599.04|595.04|598.47|594.47|599.04|595.04|598.41|594.41|28
1623393820000|2021-06-11 06:43:40|598.49|594.49|598.37|594.37|598.49|594.49|598.31|594.31|28
1623393830000|2021-06-11 06:43:50|598.36|594.36|598.04|594.04|598.45|594.45|598.01|594.01|27
1623393840000|2021-06-11 06:44:00|598.05|594.05|598.15|594.15|598.15|594.15|597.94|593.94|22
1623393850000|2021-06-11 06:44:10|598.14|594.14|598.17|594.17|598.2|594.2|598.09|594.09|19
1623393860000|2021-06-11 06:44:20|598.15|594.15|598.14|594.14|598.17|594.17|598.14|594.14|9
1623393870000|2021-06-11 06:44:30|598.15|594.15|597.95|593.95|598.16|594.16|597.93|593.93|25
1623393880000|2021-06-11 06:44:40|597.96|593.96|598.1|594.1|598.14|594.14|597.8|593.8|28
1623393890000|2021-06-11 06:44:50|598.06|594.06|598.14|594.14|598.16|594.16|598.05|594.05|20
1623393900000|2021-06-11 06:45:00|598.15|594.15|598.66|594.66|598.72|594.72|598.13|594.13|24
1623393910000|2021-06-11 06:45:10|598.7|594.7|598.96|594.96|598.97|594.97|598.57|594.57|17
1623393920000|2021-06-11 06:45:20|598.97|594.97|599.21|595.21|599.37|595.37|598.93|594.93|27
1623393930000|2021-06-11 06:45:30|599.2|595.2|599.99|595.99|599.99|595.99|599.19|595.19|30
1623393940000|2021-06-11 06:45:40|599.98|595.98|600.03|596.03|600.09|596.09|599.86|595.86|18
1623393950000|2021-06-11 06:45:50|600.02|596.02|600.02|596.02|600.05|596.05|599.93|595.93|16
1623393960000|2021-06-11 06:46:00|600.01|596.01|599.39|595.39|600.02|596.02|599.39|595.39|25
1623393970000|2021-06-11 06:46:10|599.42|595.42|599.35|595.35|599.47|595.47|599.35|595.35|18
1623393980000|2021-06-11 06:46:20|599.34|595.34|599.64|595.64|599.64|595.64|599.33|595.33|19
1623393990000|2021-06-11 06:46:30|599.65|595.65|599.6|595.6|599.66|595.66|599.52|595.52|22
1623394000000|2021-06-11 06:46:40|599.58|595.58|599.44|595.44|599.58|595.58|599.41|595.41|17
1623394010000|2021-06-11 06:46:50|599.42|595.42|598.91|594.91|599.42|595.42|598.9|594.9|29
1623394020000|2021-06-11 06:47:00|598.89|594.89|598.39|594.39|598.89|594.89|598.33|594.33|25
1623394030000|2021-06-11 06:47:10|598.4|594.4|598.28|594.28|598.4|594.4|598.08|594.08|16
1623394040000|2021-06-11 06:47:20|598.3|594.3|598.29|594.29|598.33|594.33|598.28|594.28|9
1623394050000|2021-06-11 06:47:30|598.3|594.3|598.13|594.13|598.31|594.31|598.13|594.13|18
1623394060000|2021-06-11 06:47:40|598.14|594.14|597.8|593.8|598.17|594.17|597.72|593.72|23
1623394070000|2021-06-11 06:47:50|597.78|593.78|597.73|593.73|597.84|593.84|597.64|593.64|19
1623394080000|2021-06-11 06:48:00|597.81|593.81|597.5|593.5|597.81|593.81|597.5|593.5|15
1623394090000|2021-06-11 06:48:10|597.48|593.48|597.04|593.04|597.48|593.48|597.03|593.03|21
1623394100000|2021-06-11 06:48:20|597.05|593.05|597.05|593.05|597.1|593.1|597.04|593.04|19
1623394110000|2021-06-11 06:48:30|597.04|593.04|597.34|593.34|597.34|593.34|597.04|593.04|16
1623394120000|2021-06-11 06:48:40|597.35|593.35|597.53|593.53|597.54|593.54|597.35|593.35|25
1623394130000|2021-06-11 06:48:50|597.54|593.54|597.49|593.49|597.54|593.54|597.49|593.49|16
1623394140000|2021-06-11 06:49:00|597.47|593.47|597.49|593.49|597.49|593.49|597.4|593.4|14
1623394150000|2021-06-11 06:49:10|597.47|593.47|597.88|593.88|597.88|593.88|597.47|593.47|16
1623394160000|2021-06-11 06:49:20|597.91|593.91|597.9|593.9|597.98|593.98|597.86|593.86|19
1623394170000|2021-06-11 06:49:30|597.89|593.89|597.85|593.85|597.89|593.89|597.79|593.79|19
1623394180000|2021-06-11 06:49:40|597.84|593.84|597.72|593.72|597.85|593.85|597.67|593.67|22
1623394190000|2021-06-11 06:49:50|597.69|593.69|597.23|593.23|597.69|593.69|597.23|593.23|21
1623394200000|2021-06-11 06:50:00|597.25|593.25|597.29|593.29|597.29|593.29|597.2|593.2|16
1623394210000|2021-06-11 06:50:10|597.3|593.3|597.31|593.31|597.34|593.34|597.29|593.29|27
1623394220000|2021-06-11 06:50:20|597.13|593.13|597.14|593.14|597.15|593.15|597.13|593.13|10
1623394230000|2021-06-11 06:50:30|597.13|593.13|598.02|594.02|598.03|594.03|597.13|593.13|14
1623394240000|2021-06-11 06:50:40|598.04|594.04|597.97|593.97|598.04|594.04|597.93|593.93|14
1623394250000|2021-06-11 06:50:50|597.98|593.98|597.92|593.92|597.98|593.98|597.92|593.92|16
1623394260000|2021-06-11 06:51:00|597.91|593.91|597.93|593.93|597.93|593.93|597.89|593.89|6
1623394270000|2021-06-11 06:51:10|597.96|593.96|598.09|594.09|598.12|594.12|597.96|593.96|19
1623394280000|2021-06-11 06:51:20|598.12|594.12|598.24|594.24|598.24|594.24|598.1|594.1|23
1623394290000|2021-06-11 06:51:30|598.23|594.23|598.33|594.33|598.33|594.33|598.22|594.22|23
1623394300000|2021-06-11 06:51:40|598.32|594.32|598.62|594.62|598.65|594.65|598.31|594.31|27
1623394310000|2021-06-11 06:51:50|598.64|594.64|598.66|594.66|598.78|594.78|598.54|594.54|20
1623394320000|2021-06-11 06:52:00|598.67|594.67|598.87|594.87|598.88|594.88|598.61|594.61|19
1623394330000|2021-06-11 06:52:10|598.85|594.85|598.59|594.59|598.85|594.85|598.54|594.54|16
1623394340000|2021-06-11 06:52:20|598.58|594.58|598.5|594.5|598.63|594.63|598.5|594.5|22
1623394350000|2021-06-11 06:52:30|598.47|594.47|598.53|594.53|598.56|594.56|598.47|594.47|21
1623394360000|2021-06-11 06:52:40|598.59|594.59|598.38|594.38|598.59|594.59|598.32|594.32|21
1623394370000|2021-06-11 06:52:50|598.4|594.4|598.43|594.43|598.57|594.57|598.4|594.4|20
1623394380000|2021-06-11 06:53:00|598.41|594.41|598.4|594.4|598.46|594.46|598.34|594.34|15
1623394390000|2021-06-11 06:53:10|598.39|594.39|598.33|594.33|598.39|594.39|598.33|594.33|11
1623394400000|2021-06-11 06:53:20|598.35|594.35|597.98|593.98|598.35|594.35|597.93|593.93|19
1623394410000|2021-06-11 06:53:30|597.97|593.97|597.92|593.92|598.03|594.03|597.89|593.89|25
1623394420000|2021-06-11 06:53:40|597.93|593.93|598.01|594.01|598.01|594.01|597.85|593.85|30
1623394430000|2021-06-11 06:53:50|598|594|597.82|593.82|598|594|597.81|593.81|22
1623394440000|2021-06-11 06:54:00|597.83|593.83|597.82|593.82|597.85|593.85|597.81|593.81|12
1623394450000|2021-06-11 06:54:10|597.83|593.83|597.99|593.99|597.99|593.99|597.83|593.83|17
1623394460000|2021-06-11 06:54:20|597.96|593.96|597.96|593.96|598.04|594.04|597.95|593.95|23
1623394470000|2021-06-11 06:54:30|598.01|594.01|597.96|593.96|598.04|594.04|597.96|593.96|20
1623394480000|2021-06-11 06:54:40|597.97|593.97|598|594|598.01|594.01|597.96|593.96|19
1623394490000|2021-06-11 06:54:50|597.99|593.99|597.95|593.95|598.01|594.01|597.95|593.95|10
1623394500000|2021-06-11 06:55:00|597.98|593.98|597.88|593.88|598.01|594.01|597.87|593.87|16
1623394510000|2021-06-11 06:55:10|597.87|593.87|597.76|593.76|597.88|593.88|597.74|593.74|24
1623394520000|2021-06-11 06:55:20|597.77|593.77|597.32|593.32|597.77|593.77|597.32|593.32|20
1623394530000|2021-06-11 06:55:30|597.33|593.33|597.36|593.36|597.39|593.39|597.31|593.31|24
1623394540000|2021-06-11 06:55:40|597.34|593.34|597.34|593.34|597.39|593.39|597.32|593.32|26
1623394550000|2021-06-11 06:55:50|597.35|593.35|597.35|593.35|597.39|593.39|597.32|593.32|21
1623394560000|2021-06-11 06:56:00|597.32|593.32|597.2|593.2|597.35|593.35|597.18|593.18|22
1623394570000|2021-06-11 06:56:10|597.21|593.21|597.42|593.42|597.48|593.48|597.21|593.21|17
1623394580000|2021-06-11 06:56:20|597.41|593.41|597.35|593.35|597.44|593.44|597.35|593.35|17
1623394590000|2021-06-11 06:56:30|597.33|593.33|597.33|593.33|597.39|593.39|597.31|593.31|16
1623394600000|2021-06-11 06:56:40|597.34|593.34|597.3|593.3|597.34|593.34|597.29|593.29|19
1623394610000|2021-06-11 06:56:50|597.29|593.29|597.21|593.21|597.3|593.3|597.2|593.2|13
1623394620000|2021-06-11 06:57:00|597.22|593.22|596.73|592.73|597.22|593.22|596.73|592.73|21
1623394630000|2021-06-11 06:57:10|596.72|592.72|596.84|592.84|596.84|592.84|596.72|592.72|24
1623394640000|2021-06-11 06:57:20|596.89|592.89|596.88|592.88|596.93|592.93|596.88|592.88|22
1623394650000|2021-06-11 06:57:30|596.89|592.89|596.67|592.67|596.9|592.9|596.67|592.67|28
1623394660000|2021-06-11 06:57:40|596.7|592.7|596.53|592.53|596.7|592.7|596.52|592.52|10
1623394670000|2021-06-11 06:57:50|596.56|592.56|595.87|591.87|596.56|592.56|595.87|591.87|20
1623394680000|2021-06-11 06:58:00|595.86|591.86|596.04|592.04|596.04|592.04|595.86|591.86|18
1623394690000|2021-06-11 06:58:10|596.01|592.01|596.18|592.18|596.25|592.25|595.99|591.99|7
1623394700000|2021-06-11 06:58:20|596.19|592.19|596.22|592.22|596.24|592.24|596.08|592.08|22
1623394710000|2021-06-11 06:58:30|596.14|592.14|596.11|592.11|596.22|592.22|596.11|592.11|20
1623394720000|2021-06-11 06:58:40|596.07|592.07|595.9|591.9|596.07|592.07|595.9|591.9|9
1623394730000|2021-06-11 06:58:50|595.92|591.92|595.7|591.7|595.92|591.92|595.45|591.45|23
1623394740000|2021-06-11 06:59:00|595.71|591.71|595.74|591.74|595.74|591.74|595.71|591.71|5
1623394760000|2021-06-11 06:59:20|595.73|591.73|596.63|592.63|596.63|592.63|595.73|591.73|18
1623394770000|2021-06-11 06:59:30|596.58|592.58|596.59|592.59|596.6|592.6|596.57|592.57|15
1623394780000|2021-06-11 06:59:40|596.58|592.58|596.58|592.58|596.6|592.6|596.57|592.57|10
1623394790000|2021-06-11 06:59:50|596.57|592.57|596.6|592.6|596.6|592.6|596.57|592.57|3
1623394800000|2021-06-11 07:00:00|596.57|592.57|597.35|593.35|597.52|593.52|596.57|592.57|25
1623394810000|2021-06-11 07:00:10|597.39|593.39|597.39|593.39|597.39|593.39|597.39|593.39|1
1623394820000|2021-06-11 07:00:20|597.42|593.42|597.44|593.44|597.44|593.44|597.39|593.39|7
1623394830000|2021-06-11 07:00:30|597.45|593.45|597.44|593.44|597.45|593.45|597.44|593.44|2
1623394840000|2021-06-11 07:00:40|597.46|593.46|597.91|593.91|597.91|593.91|597.46|593.46|4
1623394860000|2021-06-11 07:01:00|597.9|593.9|596.96|592.96|597.9|593.9|596.96|592.96|16
1623394870000|2021-06-11 07:01:10|596.97|592.97|597.16|593.16|597.23|593.23|596.97|592.97|28
1623394880000|2021-06-11 07:01:20|597.17|593.17|597.28|593.28|597.32|593.32|597.17|593.17|20
1623394890000|2021-06-11 07:01:30|597.29|593.29|597.29|593.29|597.33|593.33|597.27|593.27|25
1623394900000|2021-06-11 07:01:40|597.24|593.24|597.52|593.52|597.52|593.52|597.24|593.24|15
1623394910000|2021-06-11 07:01:50|597.51|593.51|597.87|593.87|597.87|593.87|597.51|593.51|11
1623394920000|2021-06-11 07:02:00|597.88|593.88|597.88|593.88|597.88|593.88|597.87|593.87|7
1623394930000|2021-06-11 07:02:10|597.87|593.87|597.88|593.88|597.88|593.88|597.87|593.87|2
1623394940000|2021-06-11 07:02:20|597.89|593.89|597.88|593.88|597.89|593.89|597.88|593.88|2
1623394950000|2021-06-11 07:02:30|597.95|593.95|597.95|593.95|597.95|593.95|597.95|593.95|1
1623394960000|2021-06-11 07:02:40|597.94|593.94|597.73|593.73|597.94|593.94|597.73|593.73|9
1623394970000|2021-06-11 07:02:50|597.69|593.69|597.69|593.69|597.69|593.69|597.69|593.69|1
1623394980000|2021-06-11 07:03:00|597.7|593.7|597.9|593.9|597.99|593.99|597.7|593.7|18
1623394990000|2021-06-11 07:03:10|597.89|593.89|598.13|594.13|598.14|594.14|597.82|593.82|10
1623395000000|2021-06-11 07:03:20|598.07|594.07|598.16|594.16|598.17|594.17|598.04|594.04|10
1623395010000|2021-06-11 07:03:30|598.27|594.27|597.8|593.8|598.27|594.27|597.75|593.75|16
1623395020000|2021-06-11 07:03:40|597.76|593.76|597.44|593.44|597.86|593.86|597.43|593.43|30
1623395030000|2021-06-11 07:03:50|597.42|593.42|597.27|593.27|597.46|593.46|597.27|593.27|11
1623395040000|2021-06-11 07:04:00|597.17|593.17|597.11|593.11|597.35|593.35|597.09|593.09|14
1623395050000|2021-06-11 07:04:10|597.13|593.13|596.42|592.42|597.46|593.46|596.41|592.41|22
1623395060000|2021-06-11 07:04:20|596.57|592.57|596.26|592.26|597.46|593.46|596.18|592.18|24
1623395070000|2021-06-11 07:04:30|596.94|592.94|595.89|591.89|597.46|593.46|595.88|591.88|21
1623395080000|2021-06-11 07:04:40|596.66|592.66|596.91|592.91|596.91|592.91|595.52|591.52|27
1623395090000|2021-06-11 07:04:50|596.1|592.1|595.92|591.92|596.4|592.4|595.62|591.62|22
1623395100000|2021-06-11 07:05:00|595.63|591.63|595.91|591.91|596.04|592.04|595.63|591.63|16
1623395110000|2021-06-11 07:05:10|596.21|592.21|595.85|591.85|596.21|592.21|595.85|591.85|19
1623395120000|2021-06-11 07:05:20|595.91|591.91|595.43|591.43|595.91|591.91|595.39|591.39|17
1623395130000|2021-06-11 07:05:30|595.47|591.47|595.4|591.4|595.47|591.47|595.32|591.32|19
1623395140000|2021-06-11 07:05:40|595.38|591.38|595.13|591.13|595.38|591.38|594.96|590.96|20
1623395150000|2021-06-11 07:05:50|595.14|591.14|595.43|591.43|595.54|591.54|595|591|30
1623395160000|2021-06-11 07:06:00|595.44|591.44|595.44|591.44|595.59|591.59|595.43|591.43|18
1623395170000|2021-06-11 07:06:10|595.45|591.45|595.41|591.41|595.55|591.55|595.34|591.34|18
1623395180000|2021-06-11 07:06:20|595.43|591.43|595.51|591.51|595.65|591.65|595.43|591.43|21
1623395190000|2021-06-11 07:06:30|595.6|591.6|595.52|591.52|595.61|591.61|595.45|591.45|15
1623395200000|2021-06-11 07:06:40|595.49|591.49|595.5|591.5|595.58|591.58|595.49|591.49|13
1623395210000|2021-06-11 07:06:50|595.61|591.61|595.4|591.4|595.61|591.61|595.4|591.4|17
1623395220000|2021-06-11 07:07:00|595.39|591.39|595.9|591.9|596.02|592.02|595.36|591.36|25
1623395230000|2021-06-11 07:07:10|595.88|591.88|596.09|592.09|596.17|592.17|595.88|591.88|23
1623395240000|2021-06-11 07:07:20|596.12|592.12|596.13|592.13|596.17|592.17|596.02|592.02|18
1623395250000|2021-06-11 07:07:30|596.1|592.1|596.08|592.08|596.14|592.14|596.08|592.08|15
1623395260000|2021-06-11 07:07:40|596.1|592.1|595.94|591.94|596.15|592.15|595.94|591.94|19
1623395270000|2021-06-11 07:07:50|595.95|591.95|595.94|591.94|596.07|592.07|595.94|591.94|7
1623395280000|2021-06-11 07:08:00|595.95|591.95|595.93|591.93|595.95|591.95|595.93|591.93|7
1623395290000|2021-06-11 07:08:10|595.88|591.88|595.4|591.4|595.88|591.88|595.4|591.4|10
1623395300000|2021-06-11 07:08:20|595.46|591.46|595.3|591.3|595.46|591.46|595.19|591.19|14
1623395310000|2021-06-11 07:08:30|595.24|591.24|595.25|591.25|595.27|591.27|595.2|591.2|10
1623395320000|2021-06-11 07:08:40|595.28|591.28|595.25|591.25|595.28|591.28|595.25|591.25|2
1623395330000|2021-06-11 07:08:50|595.27|591.27|595.21|591.21|595.27|591.27|595.21|591.21|4
1623395340000|2021-06-11 07:09:00|595.22|591.22|595.36|591.36|595.36|591.36|595.22|591.22|18
1623395350000|2021-06-11 07:09:10|595.37|591.37|595.84|591.84|595.84|591.84|595.37|591.37|12
1623395360000|2021-06-11 07:09:20|595.96|591.96|595.95|591.95|595.97|591.97|595.68|591.68|11
1623395370000|2021-06-11 07:09:30|595.96|591.96|595.96|591.96|595.99|591.99|595.95|591.95|15
1623395380000|2021-06-11 07:09:40|595.98|591.98|596.11|592.11|596.12|592.12|595.89|591.89|18
1623395390000|2021-06-11 07:09:50|596.21|592.21|596.23|592.23|596.23|592.23|596.19|592.19|5
1623395400000|2021-06-11 07:10:00|596.2|592.2|596.35|592.35|596.35|592.35|596.19|592.19|19
1623395410000|2021-06-11 07:10:10|596.33|592.33|596.33|592.33|596.33|592.33|596.33|592.33|1
1623395430000|2021-06-11 07:10:30|596.34|592.34|596.34|592.34|596.34|592.34|596.34|592.34|1
1623395440000|2021-06-11 07:10:40|596.41|592.41|596.59|592.59|596.59|592.59|596.36|592.36|4
1623395450000|2021-06-11 07:10:50|596.7|592.7|596.7|592.7|596.7|592.7|596.7|592.7|1
1623395470000|2021-06-11 07:11:10|596.67|592.67|596.44|592.44|596.67|592.67|596.44|592.44|6
1623395480000|2021-06-11 07:11:20|596.41|592.41|596.34|592.34|596.41|592.41|596.34|592.34|7
1623395490000|2021-06-11 07:11:30|596.35|592.35|596.44|592.44|596.46|592.46|596.29|592.29|19
1623395500000|2021-06-11 07:11:40|596.37|592.37|596.34|592.34|596.4|592.4|596.26|592.26|17
1623395510000|2021-06-11 07:11:50|596.33|592.33|596.3|592.3|596.33|592.33|596.28|592.28|8
1623395520000|2021-06-11 07:12:00|596.29|592.29|596.51|592.51|596.51|592.51|596.27|592.27|13
1623395530000|2021-06-11 07:12:10|596.54|592.54|596.59|592.59|596.59|592.59|596.54|592.54|15
1623395540000|2021-06-11 07:12:20|596.56|592.56|596.53|592.53|596.56|592.56|596.53|592.53|3
1623395550000|2021-06-11 07:12:30|596.54|592.54|596.49|592.49|596.54|592.54|596.49|592.49|4
1623395560000|2021-06-11 07:12:40|596.5|592.5|596.27|592.27|596.5|592.5|596.23|592.23|10
1623395570000|2021-06-11 07:12:50|596.28|592.28|596.24|592.24|596.28|592.28|596.22|592.22|11
1623395580000|2021-06-11 07:13:00|596.25|592.25|596.26|592.26|596.27|592.27|596.23|592.23|13
1623395590000|2021-06-11 07:13:10|596.32|592.32|596.63|592.63|596.63|592.63|596.29|592.29|18
1623395600000|2021-06-11 07:13:20|596.59|592.59|596.63|592.63|596.63|592.63|596.59|592.59|8
1623395610000|2021-06-11 07:13:30|596.61|592.61|596.5|592.5|596.61|592.61|596.46|592.46|13
1623395620000|2021-06-11 07:13:40|596.51|592.51|596.54|592.54|596.54|592.54|596.51|592.51|2
1623395630000|2021-06-11 07:13:50|596.61|592.61|596.73|592.73|596.73|592.73|596.6|592.6|8
1623395640000|2021-06-11 07:14:00|596.75|592.75|596.74|592.74|596.75|592.75|596.74|592.74|2
1623395660000|2021-06-11 07:14:20|596.62|592.62|596.62|592.62|596.63|592.63|596.62|592.62|3
1623395670000|2021-06-11 07:14:30|596.66|592.66|596.75|592.75|596.76|592.76|596.66|592.66|14
1623395680000|2021-06-11 07:14:40|596.76|592.76|596.75|592.75|596.76|592.76|596.75|592.75|4
1623395690000|2021-06-11 07:14:50|596.91|592.91|596.81|592.81|596.91|592.91|596.75|592.75|12
1623395700000|2021-06-11 07:15:00|596.78|592.78|596.9|592.9|596.9|592.9|596.78|592.78|15
1623395710000|2021-06-11 07:15:10|596.92|592.92|596.9|592.9|596.93|592.93|596.82|592.82|9
1623395720000|2021-06-11 07:15:20|596.89|592.89|596.8|592.8|596.9|592.9|596.79|592.79|5
1623395730000|2021-06-11 07:15:30|596.97|592.97|596.92|592.92|597.32|593.32|596.88|592.88|13
1623395740000|2021-06-11 07:15:40|597.1|593.1|596.99|592.99|597.16|593.16|596.64|592.64|6
1623395750000|2021-06-11 07:15:50|596.9|592.9|596.99|592.99|597.21|593.21|596.64|592.64|7
1623395760000|2021-06-11 07:16:00|597.02|593.02|597.23|593.23|597.35|593.35|596.98|592.98|14
1623395770000|2021-06-11 07:16:10|597.22|593.22|597.17|593.17|597.22|593.22|597.15|593.15|16
1623395780000|2021-06-11 07:16:20|597.18|593.18|597.14|593.14|597.18|593.18|597.11|593.11|14
1623395790000|2021-06-11 07:16:30|597.15|593.15|597.21|593.21|597.24|593.24|597.15|593.15|16
1623395800000|2021-06-11 07:16:40|597.18|593.18|597.39|593.39|597.41|593.41|597.18|593.18|21
1623395810000|2021-06-11 07:16:50|597.41|593.41|597.37|593.37|597.43|593.43|597.34|593.34|20
1623395820000|2021-06-11 07:17:00|597.43|593.43|597.51|593.51|597.81|593.81|597.37|593.37|23
1623395830000|2021-06-11 07:17:10|597.42|593.42|597.51|593.51|597.8|593.8|597.21|593.21|15
1623395840000|2021-06-11 07:17:20|597.4|593.4|597.28|593.28|597.41|593.41|597.28|593.28|14
1623395850000|2021-06-11 07:17:30|597.42|593.42|597.79|593.79|597.79|593.79|597.25|593.25|20
1623395860000|2021-06-11 07:17:40|597.8|593.8|597.88|593.88|598.21|594.21|597.6|593.6|15
1623395870000|2021-06-11 07:17:50|597.87|593.87|598.33|594.33|598.33|594.33|597.83|593.83|15
1623395880000|2021-06-11 07:18:00|597.96|593.96|598.01|594.01|598.02|594.02|597.93|593.93|5
1623395890000|2021-06-11 07:18:10|597.93|593.93|598.52|594.52|598.73|594.73|597.93|593.93|11
1623395900000|2021-06-11 07:18:20|598.73|594.73|599.29|595.29|599.29|595.29|598.52|594.52|7
1623395910000|2021-06-11 07:18:30|599.41|595.41|599.5|595.5|599.55|595.55|599.41|595.41|6
1623395920000|2021-06-11 07:18:40|599.47|595.47|599.47|595.47|599.48|595.48|599.47|595.47|3
1623395930000|2021-06-11 07:18:50|599.44|595.44|599.49|595.49|599.5|595.5|599.44|595.44|8
1623395940000|2021-06-11 07:19:00|599.47|595.47|599.32|595.32|599.49|595.49|599.3|595.3|9
1623395950000|2021-06-11 07:19:10|599.3|595.3|599.07|595.07|599.31|595.31|599.07|595.07|16
1623395960000|2021-06-11 07:19:20|599.03|595.03|598.98|594.98|599.03|595.03|598.98|594.98|2
1623395970000|2021-06-11 07:19:30|598.97|594.97|598.84|594.84|598.97|594.97|598.84|594.84|6
1623395980000|2021-06-11 07:19:40|598.86|594.86|598.84|594.84|598.87|594.87|598.84|594.84|5
1623395990000|2021-06-11 07:19:50|598.85|594.85|599.09|595.09|599.1|595.1|598.83|594.83|14
1623396000000|2021-06-11 07:20:00|599.06|595.06|599.08|595.08|599.09|595.09|599.04|595.04|9
1623396010000|2021-06-11 07:20:10|599.05|595.05|599.14|595.14|599.14|595.14|599.03|595.03|6
1623396020000|2021-06-11 07:20:20|599.12|595.12|599|595|599.12|595.12|599|595|4
1623396030000|2021-06-11 07:20:30|599.05|595.05|598.75|594.75|599.05|595.05|598.75|594.75|15
1623396040000|2021-06-11 07:20:40|598.71|594.71|598.72|594.72|598.72|594.72|598.69|594.69|5
1623396050000|2021-06-11 07:20:50|598.7|594.7|598.62|594.62|598.73|594.73|598.57|594.57|14
1623396060000|2021-06-11 07:21:00|598.59|594.59|598.39|594.39|598.59|594.59|598.28|594.28|14
1623396070000|2021-06-11 07:21:10|598.3|594.3|598.23|594.23|598.3|594.3|598.23|594.23|7
1623396080000|2021-06-11 07:21:20|598.29|594.29|598.38|594.38|598.39|594.39|598.24|594.24|12
1623396090000|2021-06-11 07:21:30|598.52|594.52|598.49|594.49|598.54|594.54|598.48|594.48|10
1623396100000|2021-06-11 07:21:40|598.42|594.42|598.15|594.15|598.42|594.42|598.15|594.15|10
1623396110000|2021-06-11 07:21:50|598.01|594.01|598.02|594.02|598.04|594.04|597.9|593.9|14
1623396120000|2021-06-11 07:22:00|598.04|594.04|598.34|594.34|598.34|594.34|597.97|593.97|14
1623396130000|2021-06-11 07:22:10|598.52|594.52|598.54|594.54|598.61|594.61|598.47|594.47|14
1623396140000|2021-06-11 07:22:20|598.51|594.51|598.5|594.5|598.52|594.52|598.5|594.5|5
1623396150000|2021-06-11 07:22:30|598.51|594.51|598.41|594.41|598.51|594.51|598.41|594.41|3
1623396160000|2021-06-11 07:22:40|598.42|594.42|598.38|594.38|598.42|594.42|598.36|594.36|6
1623396170000|2021-06-11 07:22:50|598.36|594.36|598.5|594.5|598.54|594.54|598.36|594.36|10
1623396180000|2021-06-11 07:23:00|598.51|594.51|598.19|594.19|598.51|594.51|598.17|594.17|15
1623396190000|2021-06-11 07:23:10|598.12|594.12|598.05|594.05|598.13|594.13|598.04|594.04|12
1623396200000|2021-06-11 07:23:20|598.04|594.04|597.92|593.92|598.04|594.04|597.92|593.92|10
1623396210000|2021-06-11 07:23:30|597.93|593.93|598.04|594.04|598.04|594.04|597.92|593.92|12
1623396220000|2021-06-11 07:23:40|598.09|594.09|598.06|594.06|598.13|594.13|598.06|594.06|9
1623396230000|2021-06-11 07:23:50|598.05|594.05|598.05|594.05|598.05|594.05|598.04|594.04|5
1623396240000|2021-06-11 07:24:00|598.04|594.04|598.26|594.26|598.26|594.26|598.03|594.03|14
1623396250000|2021-06-11 07:24:10|598.3|594.3|598.26|594.26|598.3|594.3|598.24|594.24|10
1623396260000|2021-06-11 07:24:20|598.24|594.24|598.2|594.2|598.24|594.24|598.2|594.2|3
1623396270000|2021-06-11 07:24:30|598.15|594.15|598.13|594.13|598.15|594.15|598.11|594.11|6
1623396280000|2021-06-11 07:24:40|598.14|594.14|598.14|594.14|598.15|594.15|598.14|594.14|5
1623396290000|2021-06-11 07:24:50|598.12|594.12|598.16|594.16|598.18|594.18|598.1|594.1|18
1623396300000|2021-06-11 07:25:00|598.15|594.15|598.03|594.03|598.15|594.15|598.02|594.02|8
1623396310000|2021-06-11 07:25:10|598.1|594.1|598.01|594.01|598.1|594.1|598.01|594.01|6
1623396320000|2021-06-11 07:25:20|597.94|593.94|598.14|594.14|598.17|594.17|597.93|593.93|21
1623396330000|2021-06-11 07:25:30|598.12|594.12|598.18|594.18|598.21|594.21|598.12|594.12|8
1623396340000|2021-06-11 07:25:40|598.17|594.17|598.45|594.45|598.46|594.46|598.17|594.17|16
1623396350000|2021-06-11 07:25:50|598.47|594.47|598.53|594.53|598.56|594.56|598.46|594.46|10
1623396360000|2021-06-11 07:26:00|598.56|594.56|598.79|594.79|598.85|594.85|598.56|594.56|4
1623396370000|2021-06-11 07:26:10|599.04|595.04|598.93|594.93|599.06|595.06|598.89|594.89|10
1623396380000|2021-06-11 07:26:20|598.92|594.92|599.33|595.33|599.35|595.35|598.9|594.9|21
1623396390000|2021-06-11 07:26:30|599.34|595.34|599.56|595.56|599.57|595.57|599.29|595.29|21
1623396400000|2021-06-11 07:26:40|599.55|595.55|599.27|595.27|599.56|595.56|599.23|595.23|26
1623396410000|2021-06-11 07:26:50|599.28|595.28|599.28|595.28|599.28|595.28|599.28|595.28|1
1623396420000|2021-06-11 07:27:00|599.27|595.27|599.27|595.27|599.28|595.28|599.27|595.27|15
1623396430000|2021-06-11 07:27:10|599.28|595.28|599.03|595.03|599.28|595.28|598.98|594.98|14
1623396440000|2021-06-11 07:27:20|599.02|595.02|598.8|594.8|599.04|595.04|598.8|594.8|28
1623396450000|2021-06-11 07:27:30|598.78|594.78|598.68|594.68|598.78|594.78|598.68|594.68|13
1623396460000|2021-06-11 07:27:40|598.69|594.69|598.63|594.63|598.69|594.69|598.62|594.62|13
1623396470000|2021-06-11 07:27:50|598.62|594.62|598.63|594.63|598.63|594.63|598.61|594.61|8
1623396480000|2021-06-11 07:28:00|598.62|594.62|598.61|594.61|598.63|594.63|598.61|594.61|10
1623396490000|2021-06-11 07:28:10|598.62|594.62|599.01|595.01|599.01|595.01|598.61|594.61|10
1623396500000|2021-06-11 07:28:20|599.02|595.02|599.15|595.15|599.19|595.19|598.81|594.81|21
1623396510000|2021-06-11 07:28:30|599.16|595.16|599.2|595.2|599.21|595.21|599.13|595.13|22
1623396520000|2021-06-11 07:28:40|599.21|595.21|599.11|595.11|599.24|595.24|599.09|595.09|15
1623396530000|2021-06-11 07:28:50|599.1|595.1|599.09|595.09|599.11|595.11|598.97|594.97|17
1623396540000|2021-06-11 07:29:00|599.08|595.08|598.94|594.94|599.1|595.1|598.89|594.89|23
1623396550000|2021-06-11 07:29:10|598.93|594.93|599.04|595.04|599.04|595.04|598.88|594.88|20
1623396560000|2021-06-11 07:29:20|599.05|595.05|599.1|595.1|599.1|595.1|599.04|595.04|7
1623396570000|2021-06-11 07:29:30|599.09|595.09|599.06|595.06|599.1|595.1|599.05|595.05|14
1623396580000|2021-06-11 07:29:40|599.05|595.05|599|595|599.07|595.07|598.93|594.93|23
1623396590000|2021-06-11 07:29:50|598.99|594.99|599.02|595.02|599.03|595.03|598.99|594.99|14
1623396600000|2021-06-11 07:30:00|599.03|595.03|599.38|595.38|599.38|595.38|599|595|20
1623396610000|2021-06-11 07:30:10|599.27|595.27|599.4|595.4|599.41|595.41|599.26|595.26|16
1623396620000|2021-06-11 07:30:20|599.37|595.37|599.37|595.37|599.4|595.4|599.31|595.31|25
1623396630000|2021-06-11 07:30:30|599.38|595.38|599.45|595.45|599.45|595.45|599.37|595.37|28
1623396640000|2021-06-11 07:30:40|599.4|595.4|599.48|595.48|599.48|595.48|599.4|595.4|4
1623396650000|2021-06-11 07:30:50|599.49|595.49|599.5|595.5|599.5|595.5|599.48|595.48|8
1623396660000|2021-06-11 07:31:00|599.45|595.45|599.47|595.47|599.47|595.47|599.45|595.45|2
1623396670000|2021-06-11 07:31:10|599.53|595.53|599.58|595.58|599.71|595.71|599.35|595.35|19
1623396680000|2021-06-11 07:31:20|599.63|595.63|601.11|597.11|601.22|597.22|599.63|595.63|21
1623396690000|2021-06-11 07:31:30|601.1|597.1|601.26|597.26|601.26|597.26|600.93|596.93|24
1623396700000|2021-06-11 07:31:40|601.25|597.25|601.17|597.17|601.26|597.26|601.13|597.13|25
1623396710000|2021-06-11 07:31:50|601.24|597.24|601.29|597.29|601.38|597.38|601.24|597.24|28
1623396720000|2021-06-11 07:32:00|601.27|597.27|601.89|597.89|601.89|597.89|601.21|597.21|29
1623396730000|2021-06-11 07:32:10|601.93|597.93|603.03|599.03|603.05|599.05|601.52|597.52|33
1623396740000|2021-06-11 07:32:20|602.61|598.61|602.78|598.78|602.78|598.78|602.61|598.61|9
1623396750000|2021-06-11 07:32:30|602.68|598.68|603.22|599.22|603.22|599.22|602.68|598.68|20
1623396760000|2021-06-11 07:32:40|603.15|599.15|603.12|599.12|603.15|599.15|603.1|599.1|5
1623396770000|2021-06-11 07:32:50|602.9|598.9|603.12|599.12|603.12|599.12|602.9|598.9|2
1623396780000|2021-06-11 07:33:00|603.16|599.16|603.29|599.29|603.29|599.29|602.96|598.96|19
1623396790000|2021-06-11 07:33:10|603.32|599.32|603.5|599.5|603.52|599.52|603.26|599.26|23
1623396800000|2021-06-11 07:33:20|603.44|599.44|603.86|599.86|603.98|599.98|603.44|599.44|27
1623396810000|2021-06-11 07:33:30|603.84|599.84|603.68|599.68|603.84|599.84|603.64|599.64|17
1623396820000|2021-06-11 07:33:40|603.66|599.66|603.71|599.71|603.71|599.71|603.66|599.66|7
1623396830000|2021-06-11 07:33:50|603.7|599.7|604.01|600.01|604.01|600.01|603.67|599.67|24
1623396840000|2021-06-11 07:34:00|604.02|600.02|603.89|599.89|604.2|600.2|603.89|599.89|25
1623396850000|2021-06-11 07:34:10|603.9|599.9|603.75|599.75|603.9|599.9|603.73|599.73|25
1623396860000|2021-06-11 07:34:20|603.63|599.63|603.92|599.92|603.93|599.93|603.63|599.63|18
1623396870000|2021-06-11 07:34:30|604.11|600.11|604.02|600.02|604.11|600.11|603.95|599.95|15
1623396880000|2021-06-11 07:34:40|604.08|600.08|604.07|600.07|604.08|600.08|604|600|11
1623396890000|2021-06-11 07:34:50|604.06|600.06|603.8|599.8|604.06|600.06|603.8|599.8|14
1623396900000|2021-06-11 07:35:00|603.82|599.82|603.37|599.37|603.82|599.82|603.3|599.3|27
1623396910000|2021-06-11 07:35:10|603.38|599.38|603.46|599.46|603.52|599.52|603.38|599.38|16
1623396920000|2021-06-11 07:35:20|603.35|599.35|603.51|599.51|603.59|599.59|603.35|599.35|25
1623396930000|2021-06-11 07:35:30|603.54|599.54|603.47|599.47|603.6|599.6|603.47|599.47|20
1623396940000|2021-06-11 07:35:40|603.46|599.46|603.28|599.28|603.52|599.52|603.14|599.14|19
1623396950000|2021-06-11 07:35:50|603.29|599.29|603.68|599.68|603.68|599.68|603.29|599.29|15
1623396960000|2021-06-11 07:36:00|603.67|599.67|603.56|599.56|603.69|599.69|603.53|599.53|21
1623396970000|2021-06-11 07:36:10|603.53|599.53|603.23|599.23|603.53|599.53|603.12|599.12|23
1623396980000|2021-06-11 07:36:20|603.22|599.22|603.17|599.17|603.34|599.34|603.17|599.17|24
1623396990000|2021-06-11 07:36:30|603.18|599.18|602.98|598.98|603.22|599.22|602.98|598.98|21
1623397000000|2021-06-11 07:36:40|602.97|598.97|602.62|598.62|602.97|598.97|602.61|598.61|20
1623397010000|2021-06-11 07:36:50|602.61|598.61|602.51|598.51|602.61|598.61|602.51|598.51|9
1623397020000|2021-06-11 07:37:00|602.52|598.52|602.7|598.7|602.7|598.7|602.51|598.51|16
1623397030000|2021-06-11 07:37:10|602.71|598.71|602.62|598.62|602.79|598.79|602.6|598.6|14
1623397040000|2021-06-11 07:37:20|602.69|598.69|602.9|598.9|602.94|598.94|602.69|598.69|11
1623397050000|2021-06-11 07:37:30|602.88|598.88|602.69|598.69|602.88|598.88|602.69|598.69|18
1623397060000|2021-06-11 07:37:40|602.68|598.68|602.65|598.65|602.72|598.72|602.63|598.63|7
1623397070000|2021-06-11 07:37:50|602.84|598.84|602.81|598.81|602.84|598.84|602.81|598.81|8
1623397080000|2021-06-11 07:38:00|602.8|598.8|601.49|597.49|602.8|598.8|601.49|597.49|28
1623397090000|2021-06-11 07:38:10|601.48|597.48|601.35|597.35|601.49|597.49|601.34|597.34|16
1623397100000|2021-06-11 07:38:20|601.34|597.34|601.4|597.4|601.45|597.45|601.34|597.34|12
1623397110000|2021-06-11 07:38:30|601.39|597.39|601.05|597.05|601.39|597.39|601.05|597.05|14
1623397120000|2021-06-11 07:38:40|601.11|597.11|601.06|597.06|601.11|597.11|600.94|596.94|11
1623397130000|2021-06-11 07:38:50|601.1|597.1|601.13|597.13|601.14|597.14|601.05|597.05|16
1623397140000|2021-06-11 07:39:00|601.09|597.09|601.96|597.96|602.34|598.34|601.03|597.03|34
1623397150000|2021-06-11 07:39:10|601.89|597.89|602.32|598.32|602.32|598.32|601.51|597.51|23
1623397160000|2021-06-11 07:39:20|602.34|598.34|602.22|598.22|602.42|598.42|601.76|597.76|19
1623397170000|2021-06-11 07:39:30|602.32|598.32|601.93|597.93|602.45|598.45|601.93|597.93|28
1623397180000|2021-06-11 07:39:40|602.01|598.01|602.33|598.33|602.35|598.35|601.82|597.82|31
1623397190000|2021-06-11 07:39:50|602.34|598.34|602.37|598.37|602.44|598.44|602.24|598.24|21
1623397200000|2021-06-11 07:40:00|602.38|598.38|602.38|598.38|602.43|598.43|602.35|598.35|22
1623397210000|2021-06-11 07:40:10|602.39|598.39|602.55|598.55|602.75|598.75|602.39|598.39|20
1623397220000|2021-06-11 07:40:20|602.54|598.54|602.93|598.93|602.93|598.93|602.53|598.53|19
1623397230000|2021-06-11 07:40:30|602.9|598.9|602.54|598.54|602.9|598.9|602.52|598.52|18
1623397240000|2021-06-11 07:40:40|602.53|598.53|602.42|598.42|602.53|598.53|602.3|598.3|16
1623397250000|2021-06-11 07:40:50|602.37|598.37|602.82|598.82|603.15|599.15|602.32|598.32|22
1623397260000|2021-06-11 07:41:00|602.87|598.87|602.31|598.31|602.93|598.93|602.31|598.31|20
1623397270000|2021-06-11 07:41:10|602.57|598.57|602.55|598.55|602.69|598.69|602.28|598.28|19
1623397280000|2021-06-11 07:41:20|602.54|598.54|602.48|598.48|602.61|598.61|602.27|598.27|15
1623397290000|2021-06-11 07:41:30|602.18|598.18|602.34|598.34|602.56|598.56|602.18|598.18|10
1623397300000|2021-06-11 07:41:40|602.61|598.61|602.56|598.56|602.61|598.61|602.5|598.5|20
1623397310000|2021-06-11 07:41:50|602.55|598.55|602.71|598.71|602.71|598.71|602.5|598.5|23
1623397320000|2021-06-11 07:42:00|602.69|598.69|602.48|598.48|602.76|598.76|602.47|598.47|27
1623397330000|2021-06-11 07:42:10|602.42|598.42|601.59|597.59|602.42|598.42|601.58|597.58|27
1623397340000|2021-06-11 07:42:20|601.6|597.6|601.85|597.85|602.08|598.08|601.56|597.56|25
1623397350000|2021-06-11 07:42:30|601.94|597.94|602.21|598.21|602.38|598.38|601.74|597.74|31
1623397360000|2021-06-11 07:42:40|602.2|598.2|602.15|598.15|602.27|598.27|602.12|598.12|18
1623397370000|2021-06-11 07:42:50|602.11|598.11|601.42|597.42|602.14|598.14|601.42|597.42|31
1623397380000|2021-06-11 07:43:00|601.41|597.41|601.72|597.72|601.78|597.78|601.35|597.35|27
1623397390000|2021-06-11 07:43:10|601.66|597.66|601.59|597.59|601.78|597.78|601.59|597.59|24
1623397400000|2021-06-11 07:43:20|601.65|597.65|601.58|597.58|601.68|597.68|601.53|597.53|17
1623397410000|2021-06-11 07:43:30|601.54|597.54|602.03|598.03|602.17|598.17|601.5|597.5|15
1623397420000|2021-06-11 07:43:40|601.99|597.99|602.67|598.67|602.67|598.67|601.5|597.5|21
1623397430000|2021-06-11 07:43:50|602.64|598.64|601.88|597.88|602.67|598.67|601.5|597.5|6
1623397440000|2021-06-11 07:44:00|601.5|597.5|602.87|598.87|603.29|599.29|601.5|597.5|12
1623397450000|2021-06-11 07:44:10|603.09|599.09|603.06|599.06|603.11|599.11|602.87|598.87|8
1623397460000|2021-06-11 07:44:20|603|599|602.78|598.78|603|599|602.78|598.78|8
1623397470000|2021-06-11 07:44:30|602.79|598.79|602.48|598.48|602.82|598.82|602.44|598.44|26
1623397480000|2021-06-11 07:44:40|602.5|598.5|602.74|598.74|602.8|598.8|602.39|598.39|26
1623397490000|2021-06-11 07:44:50|602.73|598.73|603|599|603.08|599.08|602.73|598.73|24
1623397500000|2021-06-11 07:45:00|603.01|599.01|603.69|599.69|603.8|599.8|602.98|598.98|33
1623397510000|2021-06-11 07:45:10|603.67|599.67|603.17|599.17|603.67|599.67|603.09|599.09|31
1623397520000|2021-06-11 07:45:20|603.16|599.16|603.09|599.09|603.26|599.26|603.07|599.07|29
1623397530000|2021-06-11 07:45:30|603.06|599.06|602.82|598.82|603.07|599.07|602.82|598.82|27
1623397540000|2021-06-11 07:45:40|602.81|598.81|602.37|598.37|602.81|598.81|602.33|598.33|29
1623397550000|2021-06-11 07:45:50|602.35|598.35|602.17|598.17|602.4|598.4|602.16|598.16|17
1623397560000|2021-06-11 07:46:00|602.16|598.16|602.19|598.19|602.27|598.27|602.16|598.16|22
1623397570000|2021-06-11 07:46:10|602.18|598.18|602.22|598.22|602.22|598.22|602.12|598.12|21
1623397580000|2021-06-11 07:46:20|602.2|598.2|602.3|598.3|602.31|598.31|602.18|598.18|13
1623397590000|2021-06-11 07:46:30|602.31|598.31|602.23|598.23|602.31|598.31|602.21|598.21|10
1623397600000|2021-06-11 07:46:40|602.28|598.28|602.27|598.27|602.28|598.28|602.26|598.26|9
1623397610000|2021-06-11 07:46:50|602.28|598.28|602.71|598.71|602.89|598.89|602.27|598.27|16
1623397620000|2021-06-11 07:47:00|602.72|598.72|603.38|599.38|603.38|599.38|602.72|598.72|22
1623397630000|2021-06-11 07:47:10|603.13|599.13|603.94|599.94|604|600|603.13|599.13|22
1623397640000|2021-06-11 07:47:20|603.82|599.82|603.41|599.41|603.95|599.95|603.41|599.41|24
1623397650000|2021-06-11 07:47:30|603.4|599.4|602.69|598.69|603.4|599.4|602.5|598.5|31
1623397660000|2021-06-11 07:47:40|602.68|598.68|602.33|598.33|602.78|598.78|602.26|598.26|29
1623397670000|2021-06-11 07:47:50|602.32|598.32|602.48|598.48|602.48|598.48|602.32|598.32|32
1623397680000|2021-06-11 07:48:00|602.43|598.43|602.15|598.15|602.43|598.43|602.07|598.07|29
1623397690000|2021-06-11 07:48:10|602.16|598.16|602.06|598.06|602.16|598.16|602.06|598.06|21
1623397700000|2021-06-11 07:48:20|602.12|598.12|602.07|598.07|602.12|598.12|602.03|598.03|16
1623397710000|2021-06-11 07:48:30|602.06|598.06|602.1|598.1|602.1|598.1|602.01|598.01|21
1623397720000|2021-06-11 07:48:40|602.09|598.09|601.56|597.56|602.09|598.09|601.56|597.56|18
1623397730000|2021-06-11 07:48:50|601.55|597.55|601.12|597.12|601.58|597.58|601.12|597.12|24
1623397740000|2021-06-11 07:49:00|601.07|597.07|600.46|596.46|601.09|597.09|600.42|596.42|33
1623397750000|2021-06-11 07:49:10|600.45|596.45|600.43|596.43|600.55|596.55|600.41|596.41|33
1623397760000|2021-06-11 07:49:20|600.48|596.48|600.62|596.62|600.62|596.62|600.42|596.42|26
1623397770000|2021-06-11 07:49:30|600.56|596.56|600.45|596.45|600.58|596.58|600.34|596.34|28
1623397780000|2021-06-11 07:49:40|600.43|596.43|599.89|595.89|600.44|596.44|599.89|595.89|22
1623397790000|2021-06-11 07:49:50|599.91|595.91|600.09|596.09|600.09|596.09|599.89|595.89|22
1623397800000|2021-06-11 07:50:00|600.03|596.03|600.25|596.25|600.25|596.25|600.02|596.02|24
1623397810000|2021-06-11 07:50:10|600.21|596.21|600.49|596.49|600.51|596.51|600.21|596.21|25
1623397820000|2021-06-11 07:50:20|600.48|596.48|600.48|596.48|600.51|596.51|600.44|596.44|20
1623397830000|2021-06-11 07:50:30|600.49|596.49|601.15|597.15|601.15|597.15|600.49|596.49|26
1623397840000|2021-06-11 07:50:40|601.09|597.09|601.02|597.02|601.13|597.13|601|597|19
1623397850000|2021-06-11 07:50:50|601.01|597.01|601|597|601.04|597.04|601|597|21
1623397860000|2021-06-11 07:51:00|601.01|597.01|600.63|596.63|601.07|597.07|600.61|596.61|30
1623397870000|2021-06-11 07:51:10|600.62|596.62|601.24|597.24|601.25|597.25|600.62|596.62|30
1623397880000|2021-06-11 07:51:20|601.29|597.29|601.17|597.17|601.29|597.29|601.14|597.14|15
1623397890000|2021-06-11 07:51:30|601.16|597.16|601.04|597.04|601.16|597.16|600.83|596.83|24
1623397900000|2021-06-11 07:51:40|601.05|597.05|601.09|597.09|601.11|597.11|600.97|596.97|18
1623397910000|2021-06-11 07:51:50|601.08|597.08|601.11|597.11|601.12|597.12|601.07|597.07|14
1623397920000|2021-06-11 07:52:00|601.1|597.1|601.09|597.09|601.1|597.1|600.98|596.98|24
1623397930000|2021-06-11 07:52:10|601.12|597.12|601.23|597.23|601.25|597.25|601.11|597.11|14
1623397940000|2021-06-11 07:52:20|601.24|597.24|601.29|597.29|601.3|597.3|601.24|597.24|7
1623397950000|2021-06-11 07:52:30|601.28|597.28|601.28|597.28|601.3|597.3|601.27|597.27|11
1623397960000|2021-06-11 07:52:40|601.31|597.31|601.56|597.56|601.59|597.59|601.29|597.29|22
1623397970000|2021-06-11 07:52:50|601.58|597.58|601.54|597.54|601.58|597.58|601.53|597.53|12
1623397980000|2021-06-11 07:53:00|601.55|597.55|601.43|597.43|601.55|597.55|601.38|597.38|22
1623397990000|2021-06-11 07:53:10|601.51|597.51|601.85|597.85|601.88|597.88|601.51|597.51|23
1623398000000|2021-06-11 07:53:20|601.84|597.84|601.54|597.54|601.84|597.84|601.54|597.54|21
1623398010000|2021-06-11 07:53:30|601.5|597.5|601.43|597.43|601.5|597.5|601.41|597.41|14
1623398020000|2021-06-11 07:53:40|601.45|597.45|601.5|597.5|601.54|597.54|601.43|597.43|12
1623398030000|2021-06-11 07:53:50|601.49|597.49|601.22|597.22|601.49|597.49|601.22|597.22|14
1623398040000|2021-06-11 07:54:00|601.21|597.21|601.25|597.25|601.28|597.28|601.11|597.11|16
1623398050000|2021-06-11 07:54:10|601.24|597.24|601.95|597.95|601.95|597.95|601.08|597.08|27
1623398060000|2021-06-11 07:54:20|601.97|597.97|602.06|598.06|602.3|598.3|601.71|597.71|29
1623398070000|2021-06-11 07:54:30|602.04|598.04|602.22|598.22|602.28|598.28|602.04|598.04|17
1623398080000|2021-06-11 07:54:40|602.21|598.21|602.73|598.73|602.73|598.73|602.21|598.21|24
1623398090000|2021-06-11 07:54:50|602.76|598.76|602.86|598.86|602.89|598.89|602.45|598.45|14
1623398100000|2021-06-11 07:55:00|602.85|598.85|602.6|598.6|602.86|598.86|602.6|598.6|22
1623398110000|2021-06-11 07:55:10|602.59|598.59|602.53|598.53|602.64|598.64|602.5|598.5|20
1623398120000|2021-06-11 07:55:20|602.59|598.59|602.68|598.68|602.69|598.69|602.55|598.55|17
1623398130000|2021-06-11 07:55:30|602.69|598.69|602.69|598.69|602.69|598.69|602.52|598.52|25
1623398140000|2021-06-11 07:55:40|602.62|598.62|602.68|598.68|602.73|598.73|602.61|598.61|20
1623398150000|2021-06-11 07:55:50|602.67|598.67|602.71|598.71|602.71|598.71|602.67|598.67|15
1623398160000|2021-06-11 07:56:00|602.7|598.7|602.6|598.6|602.92|598.92|602.6|598.6|28
1623398170000|2021-06-11 07:56:10|602.46|598.46|602.51|598.51|602.54|598.54|602.46|598.46|14
1623398180000|2021-06-11 07:56:20|602.49|598.49|602.74|598.74|602.79|598.79|602.47|598.47|14
1623398190000|2021-06-11 07:56:30|602.73|598.73|602.49|598.49|602.78|598.78|602.48|598.48|11
1623398200000|2021-06-11 07:56:40|602.36|598.36|602.32|598.32|602.36|598.36|602.31|598.31|4
1623398210000|2021-06-11 07:56:50|602.31|598.31|602.01|598.01|602.35|598.35|602.01|598.01|23
1623398220000|2021-06-11 07:57:00|602.02|598.02|602.26|598.26|602.26|598.26|601.81|597.81|25
1623398230000|2021-06-11 07:57:10|602.25|598.25|602.29|598.29|602.31|598.31|602.23|598.23|26
1623398240000|2021-06-11 07:57:20|602.27|598.27|602.27|598.27|602.29|598.29|602.24|598.24|18
1623398250000|2021-06-11 07:57:30|602.28|598.28|602.46|598.46|602.47|598.47|602.23|598.23|26
1623398260000|2021-06-11 07:57:40|602.48|598.48|602.39|598.39|602.49|598.49|602.37|598.37|32
1623398270000|2021-06-11 07:57:50|602.38|598.38|602.39|598.39|602.44|598.44|602.38|598.38|20
1623398280000|2021-06-11 07:58:00|602.41|598.41|602.2|598.2|602.41|598.41|602.2|598.2|26
1623398290000|2021-06-11 07:58:10|602.19|598.19|602.45|598.45|602.49|598.49|602.19|598.19|21
1623398300000|2021-06-11 07:58:20|602.44|598.44|602.7|598.7|602.76|598.76|602.44|598.44|18
1623398310000|2021-06-11 07:58:30|602.74|598.74|602.82|598.82|602.83|598.83|602.73|598.73|24
1623398320000|2021-06-11 07:58:40|602.81|598.81|603.01|599.01|603.01|599.01|602.81|598.81|19
1623398330000|2021-06-11 07:58:50|603.02|599.02|603.35|599.35|603.38|599.38|603.02|599.02|23
1623398340000|2021-06-11 07:59:00|603.34|599.34|603.25|599.25|603.4|599.4|603.1|599.1|29
1623398350000|2021-06-11 07:59:10|603.3|599.3|603.41|599.41|603.42|599.42|603.25|599.25|14
1623398360000|2021-06-11 07:59:20|603.42|599.42|603.35|599.35|603.54|599.54|603.22|599.22|30
1623398370000|2021-06-11 07:59:30|603.36|599.36|603.42|599.42|603.42|599.42|603.25|599.25|22
1623398380000|2021-06-11 07:59:40|603.39|599.39|603.83|599.83|603.83|599.83|603.38|599.38|26
1623398390000|2021-06-11 07:59:50|603.84|599.84|603.6|599.6|603.98|599.98|603.6|599.6|23
1623398400000|2021-06-11 08:00:00|603.78|599.78|603.75|599.75|603.87|599.87|603.71|599.71|27
1623398410000|2021-06-11 08:00:10|603.74|599.74|603.58|599.58|603.74|599.74|603.5|599.5|27
1623398420000|2021-06-11 08:00:20|603.4|599.4|603.27|599.27|603.44|599.44|603.2|599.2|25
1623398430000|2021-06-11 08:00:30|603.31|599.31|603.36|599.36|603.4|599.4|603.28|599.28|26
1623398440000|2021-06-11 08:00:40|603.37|599.37|603.43|599.43|603.43|599.43|603.37|599.37|14
1623398450000|2021-06-11 08:00:50|603.44|599.44|603.55|599.55|603.56|599.56|603.43|599.43|15
1623398460000|2021-06-11 08:01:00|603.57|599.57|603.89|599.89|604.2|600.2|603.54|599.54|21
1623398470000|2021-06-11 08:01:10|603.81|599.81|603.89|599.89|604.41|600.41|603.63|599.63|24
1623398480000|2021-06-11 08:01:20|603.86|599.86|604.24|600.24|604.37|600.37|603.63|599.63|23
1623398490000|2021-06-11 08:01:30|603.85|599.85|604.7|600.7|605.01|601.01|603.81|599.81|23
1623398500000|2021-06-11 08:01:40|604.93|600.93|606.44|602.44|606.49|602.49|604.93|600.93|27
1623398510000|2021-06-11 08:01:50|606.45|602.45|606|602|606.55|602.55|606|602|27
1623398520000|2021-06-11 08:02:00|605.97|601.97|605.17|601.17|606.07|602.07|605.17|601.17|33
1623398530000|2021-06-11 08:02:10|605.15|601.15|605.09|601.09|605.2|601.2|605.09|601.09|7
1623398540000|2021-06-11 08:02:20|605.1|601.1|604.94|600.94|605.17|601.17|604.94|600.94|10
1623398550000|2021-06-11 08:02:30|604.97|600.97|604.04|600.04|604.97|600.97|603.86|599.86|27
1623398560000|2021-06-11 08:02:40|604.05|600.05|603.58|599.58|604.08|600.08|603.45|599.45|27
1623398570000|2021-06-11 08:02:50|603.7|599.7|604.02|600.02|604.08|600.08|603.6|599.6|28
1623398580000|2021-06-11 08:03:00|604.08|600.08|603.79|599.79|604.08|600.08|603.54|599.54|29
1623398590000|2021-06-11 08:03:10|603.78|599.78|605.33|601.33|605.33|601.33|603.77|599.77|28
1623398600000|2021-06-11 08:03:20|605.36|601.36|605.44|601.44|605.52|601.52|605.36|601.36|32
1623398610000|2021-06-11 08:03:30|605.41|601.41|605.54|601.54|605.56|601.56|605.41|601.41|18
1623398620000|2021-06-11 08:03:40|605.53|601.53|605.52|601.52|605.55|601.55|605.49|601.49|14
1623398630000|2021-06-11 08:03:50|605.51|601.51|605.78|601.78|605.81|601.81|605.51|601.51|15
1623398640000|2021-06-11 08:04:00|605.75|601.75|605.87|601.87|605.88|601.88|605.7|601.7|20
1623398650000|2021-06-11 08:04:10|605.86|601.86|606.07|602.07|606.13|602.13|605.83|601.83|25
1623398660000|2021-06-11 08:04:20|606.13|602.13|606.87|602.87|607.15|603.15|606.13|602.13|27
1623398670000|2021-06-11 08:04:30|607.52|603.52|607.43|603.43|608.26|604.26|607|603|23
1623398680000|2021-06-11 08:04:40|607.35|603.35|607.45|603.45|607.67|603.67|607.11|603.11|30
1623398690000|2021-06-11 08:04:50|607.43|603.43|607.21|603.21|607.44|603.44|607.18|603.18|23
1623398700000|2021-06-11 08:05:00|607.2|603.2|607.64|603.64|607.85|603.85|607.19|603.19|25
1623398710000|2021-06-11 08:05:10|607.68|603.68|607.63|603.63|608.14|604.14|607.63|603.63|28
1623398720000|2021-06-11 08:05:20|607.47|603.47|607.7|603.7|607.7|603.7|607.17|603.17|24
1623398730000|2021-06-11 08:05:30|607.74|603.74|607.86|603.86|607.93|603.93|607.74|603.74|23
1623398740000|2021-06-11 08:05:40|607.88|603.88|607.86|603.86|607.94|603.94|607.75|603.75|25
1623398750000|2021-06-11 08:05:50|607.84|603.84|608.06|604.06|608.14|604.14|607.84|603.84|23
1623398760000|2021-06-11 08:06:00|607.98|603.98|608.01|604.01|608.12|604.12|607.98|603.98|22
1623398770000|2021-06-11 08:06:10|608|604|607.9|603.9|608.01|604.01|607.86|603.86|12
1623398780000|2021-06-11 08:06:20|607.93|603.93|608.29|604.29|608.29|604.29|607.93|603.93|25
1623398790000|2021-06-11 08:06:30|608.28|604.28|608.58|604.58|608.59|604.59|608.28|604.28|23
1623398800000|2021-06-11 08:06:40|608.59|604.59|608.54|604.54|608.63|604.63|608.54|604.54|23
1623398810000|2021-06-11 08:06:50|608.57|604.57|608.58|604.58|608.58|604.58|608.54|604.54|9
1623398820000|2021-06-11 08:07:00|608.57|604.57|608.53|604.53|608.69|604.69|608.53|604.53|10
1623398830000|2021-06-11 08:07:10|608.52|604.52|608.93|604.93|609.01|605.01|608.52|604.52|23
1623398840000|2021-06-11 08:07:20|608.83|604.83|609.13|605.13|609.14|605.14|608.83|604.83|18
1623398850000|2021-06-11 08:07:30|609.14|605.14|609.04|605.04|609.18|605.18|609.04|605.04|15
1623398860000|2021-06-11 08:07:40|609.02|605.02|608.54|604.54|609.02|605.02|608.54|604.54|23
1623398870000|2021-06-11 08:07:50|608.56|604.56|608.68|604.68|608.7|604.7|608.53|604.53|23
1623398880000|2021-06-11 08:08:00|608.69|604.69|608.7|604.7|608.72|604.72|608.5|604.5|25
1623398890000|2021-06-11 08:08:10|608.72|604.72|608.58|604.58|608.72|604.72|608.58|604.58|21
1623398900000|2021-06-11 08:08:20|608.59|604.59|608.72|604.72|608.87|604.87|608.54|604.54|24
1623398910000|2021-06-11 08:08:30|608.7|604.7|608.81|604.81|608.81|604.81|608.66|604.66|12
1623398920000|2021-06-11 08:08:40|608.79|604.79|608.86|604.86|609|605|608.74|604.74|26
1623398930000|2021-06-11 08:08:50|608.85|604.85|608.97|604.97|608.98|604.98|608.66|604.66|25
1623398940000|2021-06-11 08:09:00|608.96|604.96|609.11|605.11|609.12|605.12|608.96|604.96|11
1623398950000|2021-06-11 08:09:10|609.08|605.08|609.23|605.23|609.24|605.24|609.08|605.08|16
1623398960000|2021-06-11 08:09:20|609.22|605.22|609.18|605.18|609.23|605.23|609.18|605.18|7
1623398970000|2021-06-11 08:09:30|609.19|605.19|609.2|605.2|609.22|605.22|609.18|605.18|11
1623398980000|2021-06-11 08:09:40|609.19|605.19|609.03|605.03|609.2|605.2|609.01|605.01|22
1623398990000|2021-06-11 08:09:50|609.02|605.02|608.93|604.93|609.02|605.02|608.91|604.91|13
1623399000000|2021-06-11 08:10:00|608.92|604.92|608.51|604.51|608.92|604.92|608.31|604.31|14
1623399010000|2021-06-11 08:10:10|608.46|604.46|608.13|604.13|608.46|604.46|608.09|604.09|17
1623399020000|2021-06-11 08:10:20|608.14|604.14|608.11|604.11|608.15|604.15|608.09|604.09|14
1623399030000|2021-06-11 08:10:30|608.1|604.1|608.02|604.02|608.1|604.1|607.96|603.96|12
1623399040000|2021-06-11 08:10:40|608|604|607.92|603.92|608.03|604.03|607.91|603.91|9
1623399050000|2021-06-11 08:10:50|607.94|603.94|608.01|604.01|608.02|604.02|607.94|603.94|13
1623399060000|2021-06-11 08:11:00|607.99|603.99|607.58|603.58|607.99|603.99|607.4|603.4|22
1623399070000|2021-06-11 08:11:10|607.6|603.6|607.58|603.58|607.65|603.65|607.58|603.58|10
1623399080000|2021-06-11 08:11:20|607.6|603.6|607.37|603.37|607.6|603.6|607.37|603.37|13
1623399090000|2021-06-11 08:11:30|607.38|603.38|608.28|604.28|608.28|604.28|607.38|603.38|25
1623399100000|2021-06-11 08:11:40|608.3|604.3|608.75|604.75|608.81|604.81|608.3|604.3|27
1623399110000|2021-06-11 08:11:50|608.76|604.76|608.84|604.84|608.85|604.85|608.75|604.75|18
1623399120000|2021-06-11 08:12:00|608.85|604.85|608.08|604.08|608.85|604.85|608.08|604.08|27
1623399130000|2021-06-11 08:12:10|607.93|603.93|607.89|603.89|607.96|603.96|607.89|603.89|11
1623399140000|2021-06-11 08:12:20|607.9|603.9|608.36|604.36|608.37|604.37|607.89|603.89|22
1623399150000|2021-06-11 08:12:30|608.34|604.34|608.26|604.26|608.41|604.41|608.26|604.26|20
1623399160000|2021-06-11 08:12:40|608.29|604.29|608.32|604.32|608.34|604.34|608.26|604.26|10
1623399170000|2021-06-11 08:12:50|608.31|604.31|608.39|604.39|608.4|604.4|608.3|604.3|15
1623399180000|2021-06-11 08:13:00|608.4|604.4|608.51|604.51|608.59|604.59|608.38|604.38|17
1623399190000|2021-06-11 08:13:10|608.52|604.52|608.65|604.65|608.68|604.68|608.5|604.5|9
1623399200000|2021-06-11 08:13:20|608.62|604.62|608.76|604.76|608.8|604.8|608.62|604.62|21
1623399210000|2021-06-11 08:13:30|608.8|604.8|608.83|604.83|608.83|604.83|608.76|604.76|21
1623399220000|2021-06-11 08:13:40|608.89|604.89|609|605|609|605|608.86|604.86|16
1623399230000|2021-06-11 08:13:50|608.99|604.99|608.57|604.57|609|605|608.56|604.56|15
1623399240000|2021-06-11 08:14:00|608.6|604.6|608.54|604.54|608.61|604.61|608.54|604.54|11
1623399250000|2021-06-11 08:14:10|608.55|604.55|608.4|604.4|608.55|604.55|608.31|604.31|18
1623399260000|2021-06-11 08:14:20|608.39|604.39|608.31|604.31|608.4|604.4|608.3|604.3|19
1623399270000|2021-06-11 08:14:30|608.32|604.32|608|604|608.34|604.34|607.9|603.9|21
1623399280000|2021-06-11 08:14:40|607.99|603.99|607.91|603.91|608|604|607.89|603.89|20
1623399290000|2021-06-11 08:14:50|607.9|603.9|608.02|604.02|608.02|604.02|607.65|603.65|18
1623399300000|2021-06-11 08:15:00|608.01|604.01|608.45|604.45|608.52|604.52|607.99|603.99|28
1623399310000|2021-06-11 08:15:10|608.42|604.42|608.76|604.76|608.76|604.76|608.42|604.42|20
1623399320000|2021-06-11 08:15:20|608.74|604.74|608.89|604.89|608.89|604.89|608.73|604.73|17
1623399330000|2021-06-11 08:15:30|608.95|604.95|608.94|604.94|608.99|604.99|608.92|604.92|20
1623399340000|2021-06-11 08:15:40|608.92|604.92|608.61|604.61|608.94|604.94|608.56|604.56|22
1623399350000|2021-06-11 08:15:50|608.62|604.62|608.42|604.42|608.62|604.62|608.41|604.41|19
1623399360000|2021-06-11 08:16:00|608.43|604.43|608.33|604.33|608.43|604.43|608.32|604.32|10
1623399370000|2021-06-11 08:16:10|608.32|604.32|608|604|608.32|604.32|608|604|24
1623399380000|2021-06-11 08:16:20|608.04|604.04|607.85|603.85|608.04|604.04|607.82|603.82|16
1623399390000|2021-06-11 08:16:30|607.82|603.82|607.85|603.85|607.85|603.85|607.74|603.74|17
1623399400000|2021-06-11 08:16:40|607.84|603.84|607.67|603.67|607.85|603.85|607.67|603.67|24
1623399410000|2021-06-11 08:16:50|607.56|603.56|607.56|603.56|607.6|603.6|607.55|603.55|14
1623399420000|2021-06-11 08:17:00|607.47|603.47|607.3|603.3|607.57|603.57|607.26|603.26|21
1623399430000|2021-06-11 08:17:10|607.32|603.32|606.99|602.99|607.33|603.33|606.98|602.98|23
1623399440000|2021-06-11 08:17:20|607|603|607.01|603.01|607.05|603.05|606.95|602.95|19
1623399450000|2021-06-11 08:17:30|607.04|603.04|606.96|602.96|607.04|603.04|606.94|602.94|17
1623399460000|2021-06-11 08:17:40|606.97|602.97|606.91|602.91|607.01|603.01|606.88|602.88|23
1623399470000|2021-06-11 08:17:50|606.89|602.89|606.64|602.64|606.95|602.95|606.64|602.64|32
1623399480000|2021-06-11 08:18:00|606.55|602.55|606.35|602.35|606.56|602.56|606.27|602.27|22
1623399490000|2021-06-11 08:18:10|606.36|602.36|606.36|602.36|606.46|602.46|606.36|602.36|26
1623399500000|2021-06-11 08:18:20|606.39|602.39|606.01|602.01|606.45|602.45|606.01|602.01|24
1623399510000|2021-06-11 08:18:30|606.11|602.11|605.79|601.79|606.13|602.13|605.71|601.71|18
1623399520000|2021-06-11 08:18:40|605.69|601.69|605.88|601.88|606.04|602.04|605.67|601.67|31
1623399530000|2021-06-11 08:18:50|605.86|601.86|605.99|601.99|606.06|602.06|605.77|601.77|25
1623399540000|2021-06-11 08:19:00|606|602|605.89|601.89|606.01|602.01|605.89|601.89|28
1623399550000|2021-06-11 08:19:10|605.76|601.76|605.87|601.87|605.89|601.89|605.76|601.76|20
1623399560000|2021-06-11 08:19:20|605.86|601.86|605.88|601.88|605.89|601.89|605.81|601.81|21
1623399570000|2021-06-11 08:19:30|605.87|601.87|606.22|602.22|606.27|602.27|605.85|601.85|20
1623399580000|2021-06-11 08:19:40|606.24|602.24|607.52|603.52|607.52|603.52|606.24|602.24|26
1623399590000|2021-06-11 08:19:50|607.53|603.53|606.83|602.83|607.61|603.61|606.8|602.8|31
1623399600000|2021-06-11 08:20:00|606.76|602.76|606.66|602.66|606.77|602.77|606.66|602.66|17
1623399610000|2021-06-11 08:20:10|606.65|602.65|606.51|602.51|606.66|602.66|606.47|602.47|29
1623399620000|2021-06-11 08:20:20|606.47|602.47|606.25|602.25|606.47|602.47|606.21|602.21|16
1623399630000|2021-06-11 08:20:30|606.22|602.22|605.78|601.78|606.22|602.22|605.77|601.77|18
1623399640000|2021-06-11 08:20:40|605.79|601.79|605.8|601.8|605.81|601.81|605.68|601.68|23
1623399650000|2021-06-11 08:20:50|605.73|601.73|605.91|601.91|605.91|601.91|605.73|601.73|14
1623399660000|2021-06-11 08:21:00|605.92|601.92|606.12|602.12|606.16|602.16|605.89|601.89|20
1623399670000|2021-06-11 08:21:10|606.14|602.14|606.11|602.11|606.14|602.14|606.08|602.08|18
1623399680000|2021-06-11 08:21:20|606.12|602.12|606.17|602.17|606.17|602.17|606.12|602.12|18
1623399690000|2021-06-11 08:21:30|606.15|602.15|606.12|602.12|606.15|602.15|606.06|602.06|21
1623399700000|2021-06-11 08:21:40|606.14|602.14|606.22|602.22|606.22|602.22|606.11|602.11|14
1623399710000|2021-06-11 08:21:50|606.2|602.2|606.22|602.22|606.23|602.23|606.18|602.18|10
1623399720000|2021-06-11 08:22:00|606.16|602.16|606.2|602.2|606.23|602.23|606.14|602.14|15
1623399730000|2021-06-11 08:22:10|606.19|602.19|606.38|602.38|606.42|602.42|606.19|602.19|15
1623399740000|2021-06-11 08:22:20|606.4|602.4|606.39|602.39|606.44|602.44|606.34|602.34|20
1623399750000|2021-06-11 08:22:30|606.48|602.48|606.53|602.53|606.58|602.58|606.48|602.48|14
1623399760000|2021-06-11 08:22:40|606.54|602.54|606.51|602.51|606.54|602.54|606.51|602.51|16
1623399770000|2021-06-11 08:22:50|606.5|602.5|606.58|602.58|606.58|602.58|606.5|602.5|16
1623399780000|2021-06-11 08:23:00|606.59|602.59|606.61|602.61|606.63|602.63|606.58|602.58|8
1623399790000|2021-06-11 08:23:10|606.6|602.6|606.36|602.36|606.63|602.63|606.34|602.34|21
1623399800000|2021-06-11 08:23:20|606.39|602.39|606.39|602.39|606.44|602.44|606.37|602.37|22
1623399810000|2021-06-11 08:23:30|606.36|602.36|606.28|602.28|606.4|602.4|606.28|602.28|16
1623399820000|2021-06-11 08:23:40|606.27|602.27|606.32|602.32|606.34|602.34|606.26|602.26|18
1623399830000|2021-06-11 08:23:50|606.34|602.34|606.27|602.27|606.34|602.34|606.25|602.25|10
1623399840000|2021-06-11 08:24:00|606.29|602.29|606.5|602.5|606.5|602.5|606.28|602.28|9
1623399850000|2021-06-11 08:24:10|606.53|602.53|607.01|603.01|607.04|603.04|606.51|602.51|19
1623399860000|2021-06-11 08:24:20|607|603|606.86|602.86|607.07|603.07|606.82|602.82|29
1623399870000|2021-06-11 08:24:30|606.82|602.82|607|603|607|603|606.82|602.82|13
1623399880000|2021-06-11 08:24:40|607.03|603.03|607.01|603.01|607.1|603.1|606.64|602.64|31
1623399890000|2021-06-11 08:24:50|607.07|603.07|607.14|603.14|607.17|603.17|607.02|603.02|30
1623399900000|2021-06-11 08:25:00|607.17|603.17|607.39|603.39|607.42|603.42|607.07|603.07|28
1623399910000|2021-06-11 08:25:10|607.38|603.38|607.43|603.43|607.43|603.43|607.38|603.38|16
1623399920000|2021-06-11 08:25:20|607.42|603.42|607.47|603.47|607.49|603.49|607.42|603.42|14
1623399930000|2021-06-11 08:25:30|607.46|603.46|607.49|603.49|607.5|603.5|607.43|603.43|22
1623399940000|2021-06-11 08:25:40|607.48|603.48|607.49|603.49|607.54|603.54|607.34|603.34|20
1623399950000|2021-06-11 08:25:50|607.5|603.5|607.55|603.55|607.55|603.55|607.49|603.49|15
1623399960000|2021-06-11 08:26:00|607.54|603.54|607.71|603.71|607.75|603.75|607.54|603.54|18
1623399970000|2021-06-11 08:26:10|607.7|603.7|608.13|604.13|608.24|604.24|607.7|603.7|25
1623399980000|2021-06-11 08:26:20|608.08|604.08|608.21|604.21|608.21|604.21|608.06|604.06|30
1623399990000|2021-06-11 08:26:30|608.14|604.14|608.18|604.18|608.21|604.21|608.08|604.08|26
1623400000000|2021-06-11 08:26:40|608.16|604.16|608.08|604.08|608.16|604.16|608.01|604.01|29
1623400010000|2021-06-11 08:26:50|608.1|604.1|608.1|604.1|608.16|604.16|608.05|604.05|30
1623400020000|2021-06-11 08:27:00|608.08|604.08|608.31|604.31|608.32|604.32|608.04|604.04|19
1623400030000|2021-06-11 08:27:10|608.34|604.34|608.22|604.22|608.37|604.37|608.21|604.21|24
1623400040000|2021-06-11 08:27:20|608.24|604.24|608.18|604.18|608.24|604.24|608.15|604.15|27
1623400050000|2021-06-11 08:27:30|608.16|604.16|608.1|604.1|608.16|604.16|608.08|604.08|26
1623400060000|2021-06-11 08:27:40|608.11|604.11|608.16|604.16|608.19|604.19|608.07|604.07|30
1623400070000|2021-06-11 08:27:50|608.15|604.15|608.18|604.18|608.22|604.22|608.14|604.14|17
1623400080000|2021-06-11 08:28:00|608.29|604.29|608.83|604.83|608.85|604.85|608.29|604.29|14
1623400090000|2021-06-11 08:28:10|608.84|604.84|608.89|604.89|608.89|604.89|608.83|604.83|11
1623400100000|2021-06-11 08:28:20|608.9|604.9|608.94|604.94|608.94|604.94|608.9|604.9|7
1623400110000|2021-06-11 08:28:30|608.95|604.95|608.79|604.79|608.95|604.95|608.72|604.72|19
1623400120000|2021-06-11 08:28:40|608.77|604.77|608.67|604.67|608.81|604.81|608.67|604.67|19
1623400130000|2021-06-11 08:28:50|608.69|604.69|608.47|604.47|608.69|604.69|608.43|604.43|27
1623400140000|2021-06-11 08:29:00|608.46|604.46|608.03|604.03|608.48|604.48|607.97|603.97|25
1623400150000|2021-06-11 08:29:10|608.07|604.07|608.63|604.63|608.71|604.71|608.07|604.07|28
1623400160000|2021-06-11 08:29:20|608.62|604.62|608.99|604.99|609|605|608.62|604.62|24
1623400170000|2021-06-11 08:29:30|608.98|604.98|608.56|604.56|609|605|608.55|604.55|26
1623400180000|2021-06-11 08:29:40|608.57|604.57|608.51|604.51|608.57|604.57|608.47|604.47|18
1623400190000|2021-06-11 08:29:50|608.5|604.5|608.39|604.39|608.53|604.53|608.34|604.34|18
1623400200000|2021-06-11 08:30:00|608.41|604.41|608.85|604.85|609.04|605.04|608.41|604.41|28
1623400210000|2021-06-11 08:30:10|608.86|604.86|608.63|604.63|608.86|604.86|608.62|604.62|29
1623400220000|2021-06-11 08:30:20|608.65|604.65|608.41|604.41|608.65|604.65|608.39|604.39|25
1623400230000|2021-06-11 08:30:30|608.42|604.42|608.42|604.42|608.44|604.44|608.4|604.4|17
1623400240000|2021-06-11 08:30:40|608.41|604.41|608.12|604.12|608.41|604.41|608.11|604.11|25
1623400250000|2021-06-11 08:30:50|608.11|604.11|608.04|604.04|608.14|604.14|608.02|604.02|19
1623400260000|2021-06-11 08:31:00|608.05|604.05|608.03|604.03|608.17|604.17|608.03|604.03|12
1623400270000|2021-06-11 08:31:10|607.98|603.98|607.55|603.55|608|604|607.55|603.55|31
1623400280000|2021-06-11 08:31:20|607.56|603.56|607.32|603.32|607.65|603.65|607.32|603.32|24
1623400290000|2021-06-11 08:31:30|607.3|603.3|607.21|603.21|607.51|603.51|607.2|603.2|28
1623400300000|2021-06-11 08:31:40|607.22|603.22|607.35|603.35|607.37|603.37|607.08|603.08|20
1623400310000|2021-06-11 08:31:50|607.33|603.33|607.5|603.5|607.53|603.53|607.18|603.18|26
1623400320000|2021-06-11 08:32:00|607.46|603.46|607.24|603.24|607.46|603.46|607.21|603.21|21
1623400330000|2021-06-11 08:32:10|607.25|603.25|607.25|603.25|607.26|603.26|607.22|603.22|16
1623400340000|2021-06-11 08:32:20|607.24|603.24|607.2|603.2|607.25|603.25|607.2|603.2|20
1623400350000|2021-06-11 08:32:30|607.16|603.16|606.63|602.63|607.16|603.16|606.63|602.63|13
1623400360000|2021-06-11 08:32:40|606.64|602.64|606.61|602.61|606.65|602.65|606.52|602.52|20
1623400370000|2021-06-11 08:32:50|606.62|602.62|606.73|602.73|606.74|602.74|606.62|602.62|22
1623400380000|2021-06-11 08:33:00|606.71|602.71|606.73|602.73|606.73|602.73|606.68|602.68|19
1623400390000|2021-06-11 08:33:10|606.76|602.76|606.92|602.92|606.92|602.92|606.76|602.76|20
1623400400000|2021-06-11 08:33:20|606.91|602.91|607.03|603.03|607.04|603.04|606.91|602.91|23
1623400410000|2021-06-11 08:33:30|607.02|603.02|606.77|602.77|607.02|603.02|606.74|602.74|24
1623400420000|2021-06-11 08:33:40|606.73|602.73|606.96|602.96|606.96|602.96|606.7|602.7|25
1623400430000|2021-06-11 08:33:50|606.94|602.94|607.04|603.04|607.1|603.1|606.94|602.94|19
1623400440000|2021-06-11 08:34:00|607.13|603.13|607.18|603.18|607.18|603.18|607.12|603.12|12
1623400450000|2021-06-11 08:34:10|607.19|603.19|606.79|602.79|607.19|603.19|606.78|602.78|16
1623400460000|2021-06-11 08:34:20|606.81|602.81|606.73|602.73|606.87|602.87|606.73|602.73|21
1623400470000|2021-06-11 08:34:30|606.74|602.74|606.65|602.65|606.74|602.74|606.65|602.65|23
1623400480000|2021-06-11 08:34:40|606.66|602.66|606.67|602.67|606.71|602.71|606.62|602.62|18
1623400490000|2021-06-11 08:34:50|606.66|602.66|607.07|603.07|607.13|603.13|606.66|602.66|30
1623400500000|2021-06-11 08:35:00|607.08|603.08|607.2|603.2|607.38|603.38|607.04|603.04|24
1623400510000|2021-06-11 08:35:10|607.35|603.35|607.31|603.31|607.37|603.37|607.23|603.23|28
1623400520000|2021-06-11 08:35:20|607.26|603.26|607.12|603.12|607.32|603.32|607.12|603.12|31
1623400530000|2021-06-11 08:35:30|607.14|603.14|606.94|602.94|607.14|603.14|606.92|602.92|15
1623400540000|2021-06-11 08:35:40|606.93|602.93|606.86|602.86|606.95|602.95|606.82|602.82|10
1623400550000|2021-06-11 08:35:50|606.84|602.84|606.88|602.88|606.88|602.88|606.84|602.84|8
1623400560000|2021-06-11 08:36:00|606.85|602.85|606.79|602.79|606.85|602.85|606.78|602.78|5
1623400570000|2021-06-11 08:36:10|606.63|602.63|605.69|601.69|606.74|602.74|605.47|601.47|33
1623400580000|2021-06-11 08:36:20|605.71|601.71|605.98|601.98|606.05|602.05|605.71|601.71|29
1623400590000|2021-06-11 08:36:30|606.04|602.04|605.9|601.9|606.07|602.07|605.78|601.78|28
1623400600000|2021-06-11 08:36:40|605.91|601.91|605.73|601.73|605.94|601.94|605.68|601.68|28
1623400610000|2021-06-11 08:36:50|605.74|601.74|605.82|601.82|605.87|601.87|605.74|601.74|25
1623400620000|2021-06-11 08:37:00|605.81|601.81|605.82|601.82|605.82|601.82|605.79|601.79|15
1623400630000|2021-06-11 08:37:10|605.84|601.84|606.27|602.27|606.3|602.3|605.84|601.84|22
1623400640000|2021-06-11 08:37:20|606.28|602.28|606.48|602.48|606.58|602.58|606.28|602.28|23
1623400650000|2021-06-11 08:37:30|606.47|602.47|606.32|602.32|606.53|602.53|606.31|602.31|21
1623400660000|2021-06-11 08:37:40|606.33|602.33|606|602|606.33|602.33|605.98|601.98|22
1623400670000|2021-06-11 08:37:50|605.99|601.99|605.65|601.65|606|602|605.65|601.65|19
1623400680000|2021-06-11 08:38:00|605.58|601.58|605.57|601.57|605.64|601.64|605.5|601.5|17
1623400690000|2021-06-11 08:38:10|605.59|601.59|605.6|601.6|605.66|601.66|605.58|601.58|18
1623400700000|2021-06-11 08:38:20|605.58|601.58|605.54|601.54|605.62|601.62|605.54|601.54|28
1623400710000|2021-06-11 08:38:30|605.47|601.47|604.8|600.8|605.47|601.47|604.8|600.8|35
1623400720000|2021-06-11 08:38:40|604.79|600.79|604.49|600.49|604.79|600.79|604.48|600.48|20
1623400730000|2021-06-11 08:38:50|604.53|600.53|604.42|600.42|604.53|600.53|604.31|600.31|27
1623400740000|2021-06-11 08:39:00|604.37|600.37|604.32|600.32|604.4|600.4|604.27|600.27|29
1623400750000|2021-06-11 08:39:10|604.31|600.31|604.02|600.02|604.31|600.31|604.02|600.02|26
1623400760000|2021-06-11 08:39:20|604.04|600.04|603.53|599.53|604.04|600.04|603.52|599.52|25
1623400770000|2021-06-11 08:39:30|603.51|599.51|603.76|599.76|603.79|599.79|603.5|599.5|27
1623400780000|2021-06-11 08:39:40|603.75|599.75|603.67|599.67|603.78|599.78|603.67|599.67|24
1623400790000|2021-06-11 08:39:50|603.68|599.68|603.27|599.27|603.68|599.68|603.27|599.27|25
1623400800000|2021-06-11 08:40:00|603.3|599.3|603.46|599.46|603.48|599.48|603.27|599.27|24
1623400810000|2021-06-11 08:40:10|603.48|599.48|603.92|599.92|603.96|599.96|603.48|599.48|27
1623400820000|2021-06-11 08:40:20|603.94|599.94|604.04|600.04|604.08|600.08|603.91|599.91|24
1623400830000|2021-06-11 08:40:30|604.02|600.02|603.73|599.73|604.04|600.04|603.73|599.73|22
1623400840000|2021-06-11 08:40:40|603.68|599.68|603.52|599.52|603.7|599.7|603.49|599.49|34
1623400850000|2021-06-11 08:40:50|603.53|599.53|603.48|599.48|603.6|599.6|603.48|599.48|22
1623400860000|2021-06-11 08:41:00|603.5|599.5|603.53|599.53|603.57|599.57|603.5|599.5|20
1623400870000|2021-06-11 08:41:10|603.51|599.51|603.54|599.54|603.57|599.57|603.43|599.43|22
1623400880000|2021-06-11 08:41:20|603.52|599.52|603.52|599.52|603.54|599.54|603.52|599.52|15
1623400890000|2021-06-11 08:41:30|603.53|599.53|603.52|599.52|603.58|599.58|603.51|599.51|15
1623400900000|2021-06-11 08:41:40|603.53|599.53|603.67|599.67|603.67|599.67|603.53|599.53|17
1623400910000|2021-06-11 08:41:50|603.74|599.74|603.83|599.83|603.86|599.86|603.73|599.73|32
1623400920000|2021-06-11 08:42:00|603.81|599.81|603.74|599.74|603.89|599.89|603.74|599.74|18
1623400930000|2021-06-11 08:42:10|603.72|599.72|603.66|599.66|603.72|599.72|603.64|599.64|23
1623400940000|2021-06-11 08:42:20|603.62|599.62|603.6|599.6|603.63|599.63|603.57|599.57|19
1623400950000|2021-06-11 08:42:30|603.59|599.59|603.55|599.55|603.62|599.62|603.52|599.52|17
1623400960000|2021-06-11 08:42:40|603.52|599.52|603.51|599.51|603.55|599.55|603.48|599.48|18
1623400970000|2021-06-11 08:42:50|603.47|599.47|603.75|599.75|603.82|599.82|603.47|599.47|29
1623400980000|2021-06-11 08:43:00|603.73|599.73|603.36|599.36|603.82|599.82|603.36|599.36|17
1623400990000|2021-06-11 08:43:10|603.34|599.34|602.86|598.86|603.34|599.34|602.86|598.86|16
1623401000000|2021-06-11 08:43:20|602.88|598.88|602.92|598.92|602.94|598.94|602.66|598.66|27
1623401010000|2021-06-11 08:43:30|602.91|598.91|602.72|598.72|602.92|598.92|602.71|598.71|28
1623401020000|2021-06-11 08:43:40|602.75|598.75|603.07|599.07|603.12|599.12|602.69|598.69|27
1623401030000|2021-06-11 08:43:50|603.06|599.06|602.97|598.97|603.08|599.08|602.92|598.92|30
1623401040000|2021-06-11 08:44:00|602.92|598.92|602.65|598.65|602.93|598.93|602.65|598.65|29
1623401050000|2021-06-11 08:44:10|602.69|598.69|602.4|598.4|602.69|598.69|602.4|598.4|25
1623401060000|2021-06-11 08:44:20|602.41|598.41|602.39|598.39|602.43|598.43|602.36|598.36|15
1623401070000|2021-06-11 08:44:30|602.4|598.4|602.38|598.38|602.41|598.41|602.38|598.38|12
1623401080000|2021-06-11 08:44:40|602.35|598.35|602.32|598.32|602.36|598.36|602.32|598.32|11
1623401090000|2021-06-11 08:44:50|602.3|598.3|602.36|598.36|602.36|598.36|602.28|598.28|17
1623401100000|2021-06-11 08:45:00|602.38|598.38|602.01|598.01|602.38|598.38|601.99|597.99|26
1623401110000|2021-06-11 08:45:10|602.02|598.02|602.13|598.13|602.23|598.23|602.02|598.02|17
1623401120000|2021-06-11 08:45:20|602.15|598.15|602.11|598.11|602.16|598.16|602.1|598.1|12
1623401130000|2021-06-11 08:45:30|602.12|598.12|602.16|598.16|602.16|598.16|602.12|598.12|6
1623401140000|2021-06-11 08:45:40|602.21|598.21|602.43|598.43|602.43|598.43|602.21|598.21|21
1623401150000|2021-06-11 08:45:50|602.47|598.47|603.02|599.02|603.02|599.02|602.44|598.44|31
1623401160000|2021-06-11 08:46:00|603.03|599.03|603.65|599.65|603.65|599.65|603.01|599.01|30
1623401170000|2021-06-11 08:46:10|603.62|599.62|603.93|599.93|603.95|599.95|603.62|599.62|21
1623401180000|2021-06-11 08:46:20|603.95|599.95|603.49|599.49|603.98|599.98|603.41|599.41|27
1623401190000|2021-06-11 08:46:30|603.47|599.47|603.54|599.54|603.59|599.59|603.46|599.46|17
1623401200000|2021-06-11 08:46:40|603.55|599.55|603.66|599.66|603.71|599.71|603.54|599.54|18
1623401210000|2021-06-11 08:46:50|603.64|599.64|603.37|599.37|603.64|599.64|603.34|599.34|25
1623401220000|2021-06-11 08:47:00|603.36|599.36|603.24|599.24|603.41|599.41|603.23|599.23|21
1623401230000|2021-06-11 08:47:10|603.23|599.23|603.2|599.2|603.24|599.24|603.2|599.2|20
1623401240000|2021-06-11 08:47:20|603.21|599.21|603.23|599.23|603.23|599.23|603.21|599.21|5
1623401250000|2021-06-11 08:47:30|603.27|599.27|603.62|599.62|603.64|599.64|603.27|599.27|28
1623401260000|2021-06-11 08:47:40|603.46|599.46|603.65|599.65|603.74|599.74|603.46|599.46|24
1623401270000|2021-06-11 08:47:50|603.64|599.64|603.4|599.4|603.64|599.64|603.39|599.39|24
1623401280000|2021-06-11 08:48:00|603.54|599.54|603.33|599.33|603.54|599.54|603.31|599.31|24
1623401290000|2021-06-11 08:48:10|603.31|599.31|603.27|599.27|603.35|599.35|603.27|599.27|7
1623401300000|2021-06-11 08:48:20|602.92|598.92|602.9|598.9|602.92|598.92|602.87|598.87|18
1623401310000|2021-06-11 08:48:30|602.91|598.91|602.59|598.59|602.91|598.91|602.59|598.59|15
1623401320000|2021-06-11 08:48:40|602.58|598.58|602.54|598.54|602.59|598.59|602.53|598.53|11
1623401330000|2021-06-11 08:48:50|602.5|598.5|602.51|598.51|602.6|598.6|602.48|598.48|19
1623401340000|2021-06-11 08:49:00|602.54|598.54|602.87|598.87|602.9|598.9|602.53|598.53|19
1623401350000|2021-06-11 08:49:10|602.89|598.89|603.15|599.15|603.16|599.16|602.65|598.65|15
1623401360000|2021-06-11 08:49:20|603.16|599.16|603.03|599.03|603.16|599.16|603.02|599.02|22
1623401370000|2021-06-11 08:49:30|603.05|599.05|602.98|598.98|603.06|599.06|602.98|598.98|15
1623401380000|2021-06-11 08:49:40|603|599|602.83|598.83|603|599|602.82|598.82|15
1623401390000|2021-06-11 08:49:50|602.9|598.9|602.73|598.73|602.92|598.92|602.73|598.73|22
1623401400000|2021-06-11 08:50:00|602.74|598.74|602.54|598.54|602.85|598.85|602.44|598.44|21
1623401410000|2021-06-11 08:50:10|602.55|598.55|602.54|598.54|602.56|598.56|602.51|598.51|26
1623401420000|2021-06-11 08:50:20|602.52|598.52|602.48|598.48|602.54|598.54|602.41|598.41|11
1623401430000|2021-06-11 08:50:30|602.46|598.46|602.67|598.67|602.67|598.67|602.43|598.43|18
1623401440000|2021-06-11 08:50:40|602.66|598.66|602.7|598.7|602.7|598.7|602.64|598.64|24
1623401450000|2021-06-11 08:50:50|602.77|598.77|602.93|598.93|603.03|599.03|602.77|598.77|25
1623401460000|2021-06-11 08:51:00|602.92|598.92|603.17|599.17|603.18|599.18|602.92|598.92|17
1623401470000|2021-06-11 08:51:10|603.08|599.08|603.16|599.16|603.18|599.18|603.08|599.08|28
1623401480000|2021-06-11 08:51:20|603.18|599.18|603.19|599.19|603.21|599.21|603.16|599.16|14
1623401490000|2021-06-11 08:51:30|603.18|599.18|603.2|599.2|603.2|599.2|603.12|599.12|22
1623401500000|2021-06-11 08:51:40|603.21|599.21|603.25|599.25|603.26|599.26|603.17|599.17|9
1623401510000|2021-06-11 08:51:50|603.24|599.24|602.89|598.89|603.24|599.24|602.86|598.86|20
1623401520000|2021-06-11 08:52:00|602.86|598.86|602.75|598.75|602.92|598.92|602.73|598.73|26
1623401530000|2021-06-11 08:52:10|602.74|598.74|602.74|598.74|602.79|598.79|602.7|598.7|19
1623401540000|2021-06-11 08:52:20|602.72|598.72|602.74|598.74|602.77|598.77|602.71|598.71|18
1623401550000|2021-06-11 08:52:30|602.72|598.72|602.73|598.73|602.73|598.73|602.7|598.7|10
1623401560000|2021-06-11 08:52:40|602.74|598.74|602.7|598.7|602.76|598.76|602.7|598.7|13
1623401570000|2021-06-11 08:52:50|602.76|598.76|602.71|598.71|602.78|598.78|602.7|598.7|14
1623401580000|2021-06-11 08:53:00|602.7|598.7|602.86|598.86|602.92|598.92|602.7|598.7|25
1623401590000|2021-06-11 08:53:10|602.88|598.88|602.99|598.99|602.99|598.99|602.83|598.83|25
1623401600000|2021-06-11 08:53:20|603.02|599.02|603.05|599.05|603.21|599.21|603|599|25
1623401610000|2021-06-11 08:53:30|603.21|599.21|603.3|599.3|603.3|599.3|603.19|599.19|4
1623401620000|2021-06-11 08:53:40|603.23|599.23|603.3|599.3|603.3|599.3|603.21|599.21|5
1623401630000|2021-06-11 08:53:50|603.23|599.23|603.23|599.23|603.23|599.23|603.22|599.22|3
1623401640000|2021-06-11 08:54:00|603.22|599.22|603.21|599.21|603.23|599.23|603.21|599.21|8
1623401650000|2021-06-11 08:54:10|603.22|599.22|603.27|599.27|603.3|599.3|603.21|599.21|13
1623401660000|2021-06-11 08:54:20|603.35|599.35|603.33|599.33|603.43|599.43|603.29|599.29|21
1623401670000|2021-06-11 08:54:30|603.22|599.22|603.05|599.05|603.23|599.23|603.05|599.05|11
1623401680000|2021-06-11 08:54:40|603.21|599.21|603.09|599.09|603.21|599.21|603.05|599.05|10
1623401690000|2021-06-11 08:54:50|603.08|599.08|603.08|599.08|603.09|599.09|603.07|599.07|15
1623401700000|2021-06-11 08:55:00|603.07|599.07|602.94|598.94|603.07|599.07|602.89|598.89|15
1623401710000|2021-06-11 08:55:10|602.93|598.93|602.93|598.93|602.94|598.94|602.93|598.93|3
1623401720000|2021-06-11 08:55:20|602.9|598.9|602.69|598.69|602.9|598.9|602.67|598.67|20
1623401730000|2021-06-11 08:55:30|602.74|598.74|602.98|598.98|603.01|599.01|602.69|598.69|23
1623401740000|2021-06-11 08:55:40|602.99|598.99|602.94|598.94|603.01|599.01|602.88|598.88|15
1623401750000|2021-06-11 08:55:50|602.88|598.88|602.89|598.89|602.97|598.97|602.87|598.87|20
1623401760000|2021-06-11 08:56:00|602.88|598.88|602.85|598.85|602.89|598.89|602.85|598.85|14
1623401770000|2021-06-11 08:56:10|602.79|598.79|602.77|598.77|602.8|598.8|602.77|598.77|12
1623401780000|2021-06-11 08:56:20|602.76|598.76|602.79|598.79|602.79|598.79|602.74|598.74|19
1623401790000|2021-06-11 08:56:30|602.76|598.76|602.93|598.93|602.97|598.97|602.76|598.76|27
1623401800000|2021-06-11 08:56:40|602.96|598.96|602.96|598.96|603.01|599.01|602.9|598.9|23
1623401810000|2021-06-11 08:56:50|602.94|598.94|603.13|599.13|603.16|599.16|602.92|598.92|27
1623401820000|2021-06-11 08:57:00|603.17|599.17|603.52|599.52|603.55|599.55|603.17|599.17|31
1623401830000|2021-06-11 08:57:10|603.45|599.45|603.55|599.55|603.58|599.58|603.44|599.44|11
1623401840000|2021-06-11 08:57:20|603.59|599.59|603.61|599.61|603.62|599.62|603.53|599.53|13
1623401850000|2021-06-11 08:57:30|603.57|599.57|603.64|599.64|603.68|599.68|603.55|599.55|27
1623401860000|2021-06-11 08:57:40|603.61|599.61|603.59|599.59|603.62|599.62|603.52|599.52|19
1623401870000|2021-06-11 08:57:50|603.56|599.56|603.6|599.6|603.63|599.63|603.43|599.43|17
1623401880000|2021-06-11 08:58:00|603.59|599.59|603.6|599.6|603.67|599.67|603.55|599.55|28
1623401890000|2021-06-11 08:58:10|603.64|599.64|603.6|599.6|603.66|599.66|603.59|599.59|12
1623401900000|2021-06-11 08:58:20|603.59|599.59|603.42|599.42|603.59|599.59|603.39|599.39|18
1623401910000|2021-06-11 08:58:30|603.44|599.44|603.42|599.42|603.48|599.48|603.41|599.41|20
1623401920000|2021-06-11 08:58:40|603.4|599.4|603.37|599.37|603.49|599.49|603.37|599.37|12
1623401930000|2021-06-11 08:58:50|603.17|599.17|603.31|599.31|603.33|599.33|603.17|599.17|17
1623401940000|2021-06-11 08:59:00|603.3|599.3|603.06|599.06|603.3|599.3|603.06|599.06|12
1623401950000|2021-06-11 08:59:10|603.03|599.03|602.91|598.91|603.04|599.04|602.9|598.9|17
1623401960000|2021-06-11 08:59:20|602.9|598.9|602.87|598.87|602.94|598.94|602.79|598.79|22
1623401970000|2021-06-11 08:59:30|602.84|598.84|602.94|598.94|602.99|598.99|602.8|598.8|26
1623401980000|2021-06-11 08:59:40|602.93|598.93|602.98|598.98|603.01|599.01|602.9|598.9|32
1623401990000|2021-06-11 08:59:50|602.97|598.97|602.94|598.94|602.98|598.98|602.85|598.85|20
1623402000000|2021-06-11 09:00:00|602.95|598.95|603.23|599.23|603.33|599.33|602.88|598.88|34
1623402010000|2021-06-11 09:00:10|603.24|599.24|603.65|599.65|603.65|599.65|603.1|599.1|29
1623402020000|2021-06-11 09:00:20|603.67|599.67|604.07|600.07|604.18|600.18|603.66|599.66|23
1623402030000|2021-06-11 09:00:30|604.08|600.08|604.25|600.25|604.27|600.27|603.95|599.95|28
1623402040000|2021-06-11 09:00:40|604.24|600.24|604.25|600.25|604.28|600.28|604|600|29
1623402050000|2021-06-11 09:00:50|604.26|600.26|603.99|599.99|604.26|600.26|603.99|599.99|9
1623402060000|2021-06-11 09:01:00|604.13|600.13|604.22|600.22|604.22|600.22|604.13|600.13|5
1623402070000|2021-06-11 09:01:10|604.21|600.21|604.22|600.22|604.26|600.26|604.21|600.21|9
1623402080000|2021-06-11 09:01:20|604.26|600.26|604.22|600.22|604.34|600.34|603.99|599.99|13
1623402090000|2021-06-11 09:01:30|604.24|600.24|603.98|599.98|604.46|600.46|603.85|599.85|22
1623402100000|2021-06-11 09:01:40|603.96|599.96|603.87|599.87|603.96|599.96|603.85|599.85|17
1623402110000|2021-06-11 09:01:50|603.84|599.84|603.79|599.79|603.9|599.9|603.77|599.77|16
1623402120000|2021-06-11 09:02:00|603.77|599.77|603.6|599.6|603.78|599.78|603.58|599.58|13
1623402130000|2021-06-11 09:02:10|603.58|599.58|603.4|599.4|603.6|599.6|603.39|599.39|19
1623402140000|2021-06-11 09:02:20|603.38|599.38|603.29|599.29|603.38|599.38|603.28|599.28|6
1623402150000|2021-06-11 09:02:30|603.23|599.23|603.24|599.24|603.3|599.3|603.01|599.01|22
1623402160000|2021-06-11 09:02:40|603.26|599.26|603.4|599.4|603.4|599.4|603.19|599.19|19
1623402170000|2021-06-11 09:02:50|603.39|599.39|603.21|599.21|603.39|599.39|603.2|599.2|25
1623402180000|2021-06-11 09:03:00|603.2|599.2|603.54|599.54|603.54|599.54|603.03|599.03|24
1623402190000|2021-06-11 09:03:10|603.59|599.59|604.22|600.22|604.22|600.22|603.48|599.48|24
1623402200000|2021-06-11 09:03:20|604.25|600.25|604.32|600.32|604.32|600.32|604.03|600.03|17
1623402210000|2021-06-11 09:03:30|604.73|600.73|604.98|600.98|605.03|601.03|604.71|600.71|18
1623402220000|2021-06-11 09:03:40|604.99|600.99|605.48|601.48|605.48|601.48|604.99|600.99|21
1623402230000|2021-06-11 09:03:50|605.42|601.42|606.19|602.19|606.26|602.26|605.42|601.42|25
1623402240000|2021-06-11 09:04:00|606.26|602.26|606.96|602.96|606.97|602.97|606.26|602.26|24
1623402250000|2021-06-11 09:04:10|606.97|602.97|606.75|602.75|606.99|602.99|606.73|602.73|22
1623402260000|2021-06-11 09:04:20|606.73|602.73|606.44|602.44|606.78|602.78|606.44|602.44|24
1623402270000|2021-06-11 09:04:30|606.43|602.43|606.22|602.22|606.44|602.44|606.22|602.22|13
1623402280000|2021-06-11 09:04:40|606.2|602.2|606.17|602.17|606.25|602.25|606.16|602.16|16
1623402290000|2021-06-11 09:04:50|606.11|602.11|605.99|601.99|606.22|602.22|605.99|601.99|15
1623402300000|2021-06-11 09:05:00|605.98|601.98|605.69|601.69|605.98|601.98|605.68|601.68|16
1623402310000|2021-06-11 09:05:10|605.59|601.59|605.63|601.63|605.65|601.65|605.58|601.58|15
1623402320000|2021-06-11 09:05:20|605.64|601.64|605.66|601.66|605.68|601.68|605.64|601.64|6
1623402330000|2021-06-11 09:05:30|605.67|601.67|605.8|601.8|605.81|601.81|605.66|601.66|21
1623402340000|2021-06-11 09:05:40|605.83|601.83|605.86|601.86|605.89|601.89|605.81|601.81|14
1623402350000|2021-06-11 09:05:50|605.83|601.83|606.11|602.11|606.11|602.11|605.83|601.83|13
1623402360000|2021-06-11 09:06:00|606.09|602.09|606.63|602.63|606.63|602.63|606.08|602.08|32
1623402370000|2021-06-11 09:06:10|606.57|602.57|606.5|602.5|606.66|602.66|606.36|602.36|25
1623402380000|2021-06-11 09:06:20|606.52|602.52|606.5|602.5|606.55|602.55|606.49|602.49|17
1623402390000|2021-06-11 09:06:30|606.52|602.52|606.55|602.55|606.56|602.56|606.5|602.5|14
1623402400000|2021-06-11 09:06:40|606.56|602.56|606.92|602.92|606.96|602.96|606.55|602.55|24
1623402410000|2021-06-11 09:06:50|606.91|602.91|607|603|607|603|606.9|602.9|25
1623402420000|2021-06-11 09:07:00|606.99|602.99|606.73|602.73|607|603|606.73|602.73|26
1623402430000|2021-06-11 09:07:10|606.74|602.74|606.75|602.75|606.76|602.76|606.74|602.74|12
1623402440000|2021-06-11 09:07:20|606.74|602.74|606.66|602.66|606.74|602.74|606.66|602.66|16
1623402450000|2021-06-11 09:07:30|606.67|602.67|606.68|602.68|606.68|602.68|606.66|602.66|8
1623402460000|2021-06-11 09:07:40|606.67|602.67|606.66|602.66|606.68|602.68|606.66|602.66|8
1623402470000|2021-06-11 09:07:50|606.65|602.65|606.44|602.44|606.66|602.66|606.44|602.44|11
1623402480000|2021-06-11 09:08:00|606.45|602.45|606.5|602.5|606.5|602.5|606.44|602.44|7
1623402490000|2021-06-11 09:08:10|606.49|602.49|606.45|602.45|606.5|602.5|606.45|602.45|13
1623402500000|2021-06-11 09:08:20|606.46|602.46|606.45|602.45|606.48|602.48|606.45|602.45|4
1623402510000|2021-06-11 09:08:30|606.46|602.46|606.55|602.55|606.62|602.62|606.46|602.46|18
1623402520000|2021-06-11 09:08:40|606.65|602.65|606.72|602.72|606.75|602.75|606.65|602.65|17
1623402530000|2021-06-11 09:08:50|606.7|602.7|606.61|602.61|606.71|602.71|606.6|602.6|17
1623402540000|2021-06-11 09:09:00|606.6|602.6|606.55|602.55|606.62|602.62|606.55|602.55|17
1623402550000|2021-06-11 09:09:10|606.56|602.56|606.56|602.56|606.58|602.58|606.54|602.54|13
1623402560000|2021-06-11 09:09:20|606.54|602.54|606.57|602.57|606.59|602.59|606.54|602.54|14
1623402570000|2021-06-11 09:09:30|606.55|602.55|606.48|602.48|606.6|602.6|606.47|602.47|11
1623402580000|2021-06-11 09:09:40|606.49|602.49|606.48|602.48|606.51|602.51|606.46|602.46|14
1623402590000|2021-06-11 09:09:50|606.47|602.47|606.44|602.44|606.47|602.47|606.42|602.42|16
1623402600000|2021-06-11 09:10:00|606.43|602.43|606.59|602.59|606.6|602.6|606.43|602.43|22
1623402610000|2021-06-11 09:10:10|606.58|602.58|606.58|602.58|606.59|602.59|606.57|602.57|19
1623402620000|2021-06-11 09:10:20|606.57|602.57|606.6|602.6|606.6|602.6|606.57|602.57|10
1623402630000|2021-06-11 09:10:30|606.61|602.61|606.67|602.67|606.68|602.68|606.58|602.58|23
1623402640000|2021-06-11 09:10:40|606.65|602.65|606.71|602.71|606.71|602.71|606.65|602.65|9
1623402650000|2021-06-11 09:10:50|606.73|602.73|606.72|602.72|606.73|602.73|606.71|602.71|7
1623402660000|2021-06-11 09:11:00|606.71|602.71|607.05|603.05|607.06|603.06|606.71|602.71|19
1623402670000|2021-06-11 09:11:10|607.04|603.04|606.88|602.88|607.08|603.08|606.85|602.85|22
1623402680000|2021-06-11 09:11:20|606.85|602.85|606.86|602.86|606.86|602.86|606.85|602.85|2
1623402690000|2021-06-11 09:11:30|606.88|602.88|607.03|603.03|607.03|603.03|606.88|602.88|29
1623402700000|2021-06-11 09:11:40|607.02|603.02|607.08|603.08|607.25|603.25|607.02|603.02|30
1623402710000|2021-06-11 09:11:50|607.11|603.11|607.25|603.25|607.28|603.28|607.11|603.11|23
1623402720000|2021-06-11 09:12:00|607.22|603.22|606.88|602.88|607.23|603.23|606.87|602.87|23
1623402730000|2021-06-11 09:12:10|606.89|602.89|606.75|602.75|606.89|602.89|606.71|602.71|15
1623402740000|2021-06-11 09:12:20|606.77|602.77|606.85|602.85|606.85|602.85|606.76|602.76|17
1623402750000|2021-06-11 09:12:30|606.86|602.86|606.84|602.84|606.88|602.88|606.83|602.83|13
1623402760000|2021-06-11 09:12:40|606.85|602.85|606.8|602.8|606.86|602.86|606.73|602.73|12
1623402770000|2021-06-11 09:12:50|606.76|602.76|606.76|602.76|606.76|602.76|606.76|602.76|1
1623402780000|2021-06-11 09:13:00|606.68|602.68|606.74|602.74|606.88|602.88|606.61|602.61|17
1623402790000|2021-06-11 09:13:10|606.75|602.75|606.75|602.75|606.75|602.75|606.74|602.74|9
1623402800000|2021-06-11 09:13:20|606.76|602.76|606.75|602.75|606.76|602.76|606.75|602.75|4
1623402810000|2021-06-11 09:13:30|606.89|602.89|606.97|602.97|606.99|602.99|606.79|602.79|26
1623402820000|2021-06-11 09:13:40|606.99|602.99|606.9|602.9|606.99|602.99|606.89|602.89|14
1623402830000|2021-06-11 09:13:50|606.93|602.93|607.03|603.03|607.03|603.03|606.9|602.9|16
1623402840000|2021-06-11 09:14:00|606.99|602.99|607.02|603.02|607.04|603.04|606.96|602.96|20
1623402850000|2021-06-11 09:14:10|607.04|603.04|606.86|602.86|607.07|603.07|606.86|602.86|16
1623402860000|2021-06-11 09:14:20|606.83|602.83|606.84|602.84|606.87|602.87|606.81|602.81|13
1623402870000|2021-06-11 09:14:30|606.83|602.83|606.88|602.88|606.88|602.88|606.78|602.78|22
1623402880000|2021-06-11 09:14:40|606.89|602.89|607.43|603.43|607.55|603.55|606.89|602.89|28
1623402890000|2021-06-11 09:14:50|607.42|603.42|607.78|603.78|607.84|603.84|607.32|603.32|23
1623402900000|2021-06-11 09:15:00|607.91|603.91|608.38|604.38|608.44|604.44|607.81|603.81|31
1623402910000|2021-06-11 09:15:10|608.4|604.4|608.42|604.42|608.48|604.48|608.38|604.38|27
1623402920000|2021-06-11 09:15:20|608.44|604.44|608.13|604.13|608.47|604.47|608.13|604.13|22
1623402930000|2021-06-11 09:15:30|608.38|604.38|608.16|604.16|608.38|604.38|608.07|604.07|21
1623402940000|2021-06-11 09:15:40|608.18|604.18|608.19|604.19|608.25|604.25|608.15|604.15|20
1623402950000|2021-06-11 09:15:50|608.2|604.2|608.2|604.2|608.26|604.26|608.19|604.19|12
1623402960000|2021-06-11 09:16:00|608.25|604.25|608.42|604.42|608.45|604.45|608.2|604.2|23
1623402970000|2021-06-11 09:16:10|608.49|604.49|608.48|604.48|608.52|604.52|608.43|604.43|24
1623402980000|2021-06-11 09:16:20|608.44|604.44|608.47|604.47|608.52|604.52|608.41|604.41|19
1623402990000|2021-06-11 09:16:30|608.46|604.46|608.56|604.56|608.69|604.69|608.46|604.46|33
1623403000000|2021-06-11 09:16:40|608.57|604.57|608.91|604.91|609.12|605.12|608.57|604.57|32
1623403010000|2021-06-11 09:16:50|609.21|605.21|609.38|605.38|609.39|605.39|608.86|604.86|29
1623403020000|2021-06-11 09:17:00|609.39|605.39|609.41|605.41|609.42|605.42|609.37|605.37|18
1623403030000|2021-06-11 09:17:10|609.42|605.42|609.2|605.2|609.42|605.42|609.12|605.12|25
1623403040000|2021-06-11 09:17:20|609.21|605.21|609.16|605.16|609.21|605.21|609.16|605.16|10
1623403050000|2021-06-11 09:17:30|609.17|605.17|609.2|605.2|609.2|605.2|609.14|605.14|19
1623403060000|2021-06-11 09:17:40|609.21|605.21|609.56|605.56|609.61|605.61|609.2|605.2|21
1623403070000|2021-06-11 09:17:50|609.64|605.64|609.78|605.78|609.78|605.78|609.52|605.52|22
1623403080000|2021-06-11 09:18:00|609.76|605.76|609.76|605.76|609.78|605.78|609.62|605.62|22
1623403090000|2021-06-11 09:18:10|609.77|605.77|609.82|605.82|609.84|605.84|609.77|605.77|19
1623403100000|2021-06-11 09:18:20|609.79|605.79|609.8|605.8|609.92|605.92|609.75|605.75|17
1623403110000|2021-06-11 09:18:30|609.93|605.93|609.97|605.97|609.97|605.97|609.8|605.8|12
1623403120000|2021-06-11 09:18:40|609.99|605.99|610.1|606.1|610.2|606.2|609.98|605.98|27
1623403130000|2021-06-11 09:18:50|610.17|606.17|610.17|606.17|610.19|606.19|610.09|606.09|11
1623403140000|2021-06-11 09:19:00|610.18|606.18|610.12|606.12|610.18|606.18|610.11|606.11|13
1623403150000|2021-06-11 09:19:10|610.11|606.11|609.64|605.64|610.12|606.12|609.62|605.62|21
1623403160000|2021-06-11 09:19:20|609.62|605.62|609.6|605.6|609.64|605.64|609.59|605.59|8
1623403170000|2021-06-11 09:19:30|609.58|605.58|609.54|605.54|609.58|605.58|609.52|605.52|6
1623403180000|2021-06-11 09:19:40|609.53|605.53|609.19|605.19|609.53|605.53|609.19|605.19|14
1623403190000|2021-06-11 09:19:50|609.14|605.14|608.86|604.86|609.14|605.14|608.85|604.85|17
1623403200000|2021-06-11 09:20:00|608.87|604.87|608.5|604.5|608.87|604.87|608.5|604.5|24
1623403210000|2021-06-11 09:20:10|608.51|604.51|608.26|604.26|608.51|604.51|608.26|604.26|25
1623403220000|2021-06-11 09:20:20|608.28|604.28|608.23|604.23|608.32|604.32|608.23|604.23|23
1623403230000|2021-06-11 09:20:30|608.22|604.22|608.15|604.15|608.27|604.27|608.15|604.15|15
1623403240000|2021-06-11 09:20:40|608.16|604.16|607.84|603.84|608.16|604.16|607.84|603.84|17
1623403250000|2021-06-11 09:20:50|607.85|603.85|607.76|603.76|607.87|603.87|607.72|603.72|13
1623403260000|2021-06-11 09:21:00|607.73|603.73|607.61|603.61|607.73|603.73|607.6|603.6|8
1623403270000|2021-06-11 09:21:10|607.6|603.6|607.74|603.74|607.75|603.75|607.6|603.6|10
1623403280000|2021-06-11 09:21:20|607.73|603.73|607.7|603.7|607.73|603.73|607.69|603.69|7
1623403290000|2021-06-11 09:21:30|607.71|603.71|607.72|603.72|607.72|603.72|607.71|603.71|4
1623403300000|2021-06-11 09:21:40|607.71|603.71|607.88|603.88|607.89|603.89|607.71|603.71|24
1623403310000|2021-06-11 09:21:50|607.89|603.89|607.79|603.79|607.89|603.89|607.78|603.78|14
1623403320000|2021-06-11 09:22:00|607.84|603.84|607.76|603.76|607.9|603.9|607.76|603.76|26
1623403330000|2021-06-11 09:22:10|607.77|603.77|607.75|603.75|607.82|603.82|607.74|603.74|15
1623403340000|2021-06-11 09:22:20|607.76|603.76|607.74|603.74|607.81|603.81|607.54|603.54|23
1623403350000|2021-06-11 09:22:30|607.85|603.85|607.75|603.75|607.85|603.85|607.72|603.72|24
1623403360000|2021-06-11 09:22:40|607.73|603.73|607.75|603.75|607.76|603.76|607.72|603.72|8
1623403370000|2021-06-11 09:22:50|607.76|603.76|608.61|604.61|608.61|604.61|607.76|603.76|28
1623403380000|2021-06-11 09:23:00|608.59|604.59|609.15|605.15|609.21|605.21|608.55|604.55|24
1623403390000|2021-06-11 09:23:10|609.17|605.17|609.2|605.2|609.21|605.21|609.13|605.13|10
1623403400000|2021-06-11 09:23:20|609.21|605.21|609.19|605.19|609.21|605.21|609.16|605.16|18
1623403410000|2021-06-11 09:23:30|609.16|605.16|609.12|605.12|609.17|605.17|609.11|605.11|17
1623403420000|2021-06-11 09:23:40|609.13|605.13|608.87|604.87|609.13|605.13|608.86|604.86|28
1623403430000|2021-06-11 09:23:50|608.86|604.86|608.58|604.58|608.86|604.86|608.57|604.57|26
1623403440000|2021-06-11 09:24:00|608.59|604.59|608.49|604.49|608.59|604.59|608.49|604.49|8
1623403450000|2021-06-11 09:24:10|608.48|604.48|608.3|604.3|608.54|604.54|608.3|604.3|23
1623403460000|2021-06-11 09:24:20|608.28|604.28|608.18|604.18|608.28|604.28|608.17|604.17|17
1623403470000|2021-06-11 09:24:30|608.23|604.23|608.24|604.24|608.28|604.28|608.22|604.22|20
1623403480000|2021-06-11 09:24:40|608.25|604.25|608.2|604.2|608.28|604.28|608.2|604.2|10
1623403490000|2021-06-11 09:24:50|608.18|604.18|608.35|604.35|608.36|604.36|608.15|604.15|15
1623403500000|2021-06-11 09:25:00|608.34|604.34|608.08|604.08|608.34|604.34|608.08|604.08|20
1623403510000|2021-06-11 09:25:10|608.09|604.09|608.11|604.11|608.12|604.12|608.08|604.08|9
1623403520000|2021-06-11 09:25:20|608.12|604.12|608.39|604.39|608.42|604.42|608.1|604.1|23
1623403530000|2021-06-11 09:25:30|608.35|604.35|608.41|604.41|608.51|604.51|608.35|604.35|23
1623403540000|2021-06-11 09:25:40|608.45|604.45|608.72|604.72|608.77|604.77|608.41|604.41|20
1623403550000|2021-06-11 09:25:50|608.75|604.75|609.06|605.06|609.06|605.06|608.72|604.72|26
1623403560000|2021-06-11 09:26:00|609.07|605.07|609.06|605.06|609.07|605.07|609|605|23
1623403570000|2021-06-11 09:26:10|609.05|605.05|609.12|605.12|609.15|605.15|609.05|605.05|11
1623403580000|2021-06-11 09:26:20|609.13|605.13|609.54|605.54|609.54|605.54|609.13|605.13|25
1623403590000|2021-06-11 09:26:30|609.47|605.47|609.47|605.47|609.48|605.48|609.44|605.44|17
1623403600000|2021-06-11 09:26:40|609.46|605.46|609.46|605.46|609.51|605.51|609.45|605.45|10
1623403610000|2021-06-11 09:26:50|609.47|605.47|609.5|605.5|609.52|605.52|609.46|605.46|26
1623403620000|2021-06-11 09:27:00|609.49|605.49|609.75|605.75|609.79|605.79|609.49|605.49|26
1623403630000|2021-06-11 09:27:10|609.76|605.76|609.91|605.91|609.91|605.91|609.71|605.71|20
1623403640000|2021-06-11 09:27:20|609.87|605.87|609.73|605.73|609.87|605.87|609.62|605.62|29
1623403650000|2021-06-11 09:27:30|609.71|605.71|610.14|606.14|610.34|606.34|609.69|605.69|33
1623403660000|2021-06-11 09:27:40|610.16|606.16|610.17|606.17|610.24|606.24|610.06|606.06|28
1623403670000|2021-06-11 09:27:50|610.16|606.16|610.21|606.21|610.26|606.26|610.15|606.15|22
1623403680000|2021-06-11 09:28:00|610.22|606.22|610.1|606.1|610.22|606.22|610.1|606.1|15
1623403690000|2021-06-11 09:28:10|610.11|606.11|610.01|606.01|610.13|606.13|610|606|24
1623403700000|2021-06-11 09:28:20|610|606|609.84|605.84|610.02|606.02|609.83|605.83|23
1623403710000|2021-06-11 09:28:30|609.85|605.85|610.28|606.28|610.28|606.28|609.78|605.78|25
1623403720000|2021-06-11 09:28:40|610.32|606.32|611.58|607.58|611.58|607.58|610.21|606.21|35
1623403730000|2021-06-11 09:28:50|611.66|607.66|611.44|607.44|611.84|607.84|611.35|607.35|24
1623403740000|2021-06-11 09:29:00|611.35|607.35|611.56|607.56|611.6|607.6|611.19|607.19|27
1623403750000|2021-06-11 09:29:10|611.58|607.58|611.48|607.48|611.58|607.58|611.33|607.33|18
1623403760000|2021-06-11 09:29:20|611.47|607.47|611.6|607.6|611.7|607.7|611.44|607.44|32
1623403770000|2021-06-11 09:29:30|611.69|607.69|611.33|607.33|611.71|607.71|611.33|607.33|24
1623403780000|2021-06-11 09:29:40|611.3|607.3|610.88|606.88|611.3|607.3|610.68|606.68|30
1623403790000|2021-06-11 09:29:50|610.86|606.86|610.89|606.89|611.04|607.04|610.86|606.86|25
1623403800000|2021-06-11 09:30:00|610.92|606.92|611.28|607.28|611.3|607.3|610.89|606.89|25
1623403810000|2021-06-11 09:30:10|611.27|607.27|611.9|607.9|611.91|607.91|611.14|607.14|32
1623403820000|2021-06-11 09:30:20|611.91|607.91|611.91|607.91|612.1|608.1|611.7|607.7|24
1623403830000|2021-06-11 09:30:30|611.94|607.94|611.86|607.86|612.04|608.04|611.72|607.72|31
1623403840000|2021-06-11 09:30:40|611.85|607.85|611.92|607.92|611.93|607.93|611.84|607.84|23
1623403850000|2021-06-11 09:30:50|611.91|607.91|611.55|607.55|611.91|607.91|611.49|607.49|30
1623403860000|2021-06-11 09:31:00|611.54|607.54|611.3|607.3|611.54|607.54|611.27|607.27|13
1623403870000|2021-06-11 09:31:10|611.31|607.31|610.74|606.74|611.31|607.31|610.73|606.73|25
1623403880000|2021-06-11 09:31:20|610.77|606.77|610.49|606.49|610.78|606.78|610.49|606.49|18
1623403890000|2021-06-11 09:31:30|610.48|606.48|610.38|606.38|610.49|606.49|610.38|606.38|20
1623403900000|2021-06-11 09:31:40|610.43|606.43|610.51|606.51|610.58|606.58|610.38|606.38|20
1623403910000|2021-06-11 09:31:50|610.48|606.48|610.43|606.43|610.5|606.5|610.39|606.39|23
1623403920000|2021-06-11 09:32:00|610.44|606.44|610.55|606.55|610.55|606.55|610.34|606.34|23
1623403930000|2021-06-11 09:32:10|610.56|606.56|610.61|606.61|610.66|606.66|610.55|606.55|27
1623403940000|2021-06-11 09:32:20|610.62|606.62|610.46|606.46|610.62|606.62|610.37|606.37|32
1623403950000|2021-06-11 09:32:30|610.49|606.49|610.36|606.36|610.49|606.49|610.31|606.31|26
1623403960000|2021-06-11 09:32:40|610.37|606.37|610.37|606.37|610.4|606.4|610.34|606.34|18
1623403970000|2021-06-11 09:32:50|610.36|606.36|610.37|606.37|610.43|606.43|610.33|606.33|24
1623403980000|2021-06-11 09:33:00|610.41|606.41|610.36|606.36|610.47|606.47|610.35|606.35|24
1623403990000|2021-06-11 09:33:10|610.35|606.35|610.26|606.26|610.36|606.36|610.26|606.26|22
1623404000000|2021-06-11 09:33:20|610.22|606.22|609.81|605.81|610.23|606.23|609.79|605.79|24
1623404010000|2021-06-11 09:33:30|609.82|605.82|609.75|605.75|609.83|605.83|609.74|605.74|19
1623404020000|2021-06-11 09:33:40|609.74|605.74|609.72|605.72|609.74|605.74|609.72|605.72|3
1623404030000|2021-06-11 09:33:50|609.73|605.73|609.56|605.56|609.75|605.75|609.54|605.54|21
1623404040000|2021-06-11 09:34:00|609.57|605.57|609.68|605.68|609.75|605.75|609.55|605.55|23
1623404050000|2021-06-11 09:34:10|609.61|605.61|609.88|605.88|609.88|605.88|609.58|605.58|27
1623404060000|2021-06-11 09:34:20|609.87|605.87|610.02|606.02|610.09|606.09|609.87|605.87|30
1623404070000|2021-06-11 09:34:30|610.03|606.03|610.12|606.12|610.16|606.16|610.03|606.03|25
1623404080000|2021-06-11 09:34:40|610.13|606.13|610.15|606.15|610.15|606.15|610.07|606.07|24
1623404090000|2021-06-11 09:34:50|610.14|606.14|610.22|606.22|610.23|606.23|610.13|606.13|21
1623404100000|2021-06-11 09:35:00|610.23|606.23|610.4|606.4|610.44|606.44|610.23|606.23|27
1623404110000|2021-06-11 09:35:10|610.42|606.42|610.43|606.43|610.44|606.44|610.39|606.39|27
1623404120000|2021-06-11 09:35:20|610.41|606.41|610.39|606.39|610.44|606.44|610.39|606.39|11
1623404130000|2021-06-11 09:35:30|610.41|606.41|610.35|606.35|610.41|606.41|610.35|606.35|21
1623404140000|2021-06-11 09:35:40|610.32|606.32|610.27|606.27|610.33|606.33|610.27|606.27|17
1623404150000|2021-06-11 09:35:50|610.24|606.24|610.29|606.29|610.29|606.29|610.24|606.24|9
1623404160000|2021-06-11 09:36:00|610.27|606.27|611.25|607.25|611.25|607.25|610.25|606.25|27
1623404170000|2021-06-11 09:36:10|611.23|607.23|611.18|607.18|611.23|607.23|611.04|607.04|22
1623404180000|2021-06-11 09:36:20|611.08|607.08|611.26|607.26|611.28|607.28|611.08|607.08|22
1623404190000|2021-06-11 09:36:30|611.25|607.25|611.17|607.17|611.25|607.25|611.17|607.17|9
1623404200000|2021-06-11 09:36:40|611.21|607.21|611.17|607.17|611.25|607.25|611.17|607.17|14
1623404210000|2021-06-11 09:36:50|611.11|607.11|610.86|606.86|611.11|607.11|610.82|606.82|20
1623404220000|2021-06-11 09:37:00|610.85|606.85|610.24|606.24|610.85|606.85|610.24|606.24|14
1623404230000|2021-06-11 09:37:10|610.25|606.25|610.34|606.34|610.36|606.36|610.24|606.24|15
1623404240000|2021-06-11 09:37:20|610.27|606.27|610.01|606.01|610.32|606.32|609.98|605.98|13
1623404250000|2021-06-11 09:37:30|610|606|609.94|605.94|610.05|606.05|609.94|605.94|9
1623404260000|2021-06-11 09:37:40|609.92|605.92|609.75|605.75|609.94|605.94|609.74|605.74|16
1623404270000|2021-06-11 09:37:50|609.74|605.74|609.38|605.38|609.77|605.77|609.37|605.37|10
1623404280000|2021-06-11 09:38:00|609.46|605.46|609.53|605.53|609.55|605.55|609.46|605.46|22
1623404290000|2021-06-11 09:38:10|609.52|605.52|609.5|605.5|609.55|605.55|609.46|605.46|24
1623404300000|2021-06-11 09:38:20|609.51|605.51|609.5|605.5|609.52|605.52|609.45|605.45|21
1623404310000|2021-06-11 09:38:30|609.56|605.56|609.48|605.48|609.56|605.56|609.48|605.48|16
1623404320000|2021-06-11 09:38:40|609.49|605.49|609.42|605.42|609.51|605.51|609.39|605.39|25
1623404330000|2021-06-11 09:38:50|609.43|605.43|609.47|605.47|609.47|605.47|609.4|605.4|13
1623404340000|2021-06-11 09:39:00|609.49|605.49|609.47|605.47|609.52|605.52|609.46|605.46|16
1623404350000|2021-06-11 09:39:10|609.46|605.46|609.51|605.51|609.51|605.51|609.41|605.41|12
1623404360000|2021-06-11 09:39:20|609.48|605.48|609.62|605.62|609.62|605.62|609.48|605.48|24
1623404370000|2021-06-11 09:39:30|609.61|605.61|609.65|605.65|609.71|605.71|609.56|605.56|28
1623404380000|2021-06-11 09:39:40|609.67|605.67|609.47|605.47|609.68|605.68|609.47|605.47|20
1623404390000|2021-06-11 09:39:50|609.57|605.57|609.52|605.52|609.61|605.61|609.47|605.47|25
1623404400000|2021-06-11 09:40:00|609.48|605.48|610.35|606.35|610.47|606.47|609.48|605.48|28
1623404410000|2021-06-11 09:40:10|610.36|606.36|610.26|606.26|610.46|606.46|610.23|606.23|31
1623404420000|2021-06-11 09:40:20|610.32|606.32|610.35|606.35|610.38|606.38|610.24|606.24|20
1623404430000|2021-06-11 09:40:30|610.34|606.34|610.29|606.29|610.38|606.38|610.29|606.29|23
1623404440000|2021-06-11 09:40:40|610.26|606.26|610.23|606.23|610.27|606.27|610.19|606.19|13
1623404450000|2021-06-11 09:40:50|610.22|606.22|610.09|606.09|610.28|606.28|610.09|606.09|19
1623404460000|2021-06-11 09:41:00|610.1|606.1|609.96|605.96|610.14|606.14|609.95|605.95|22
1623404470000|2021-06-11 09:41:10|609.9|605.9|609.66|605.66|609.9|605.9|609.66|605.66|7
1623404480000|2021-06-11 09:41:20|609.65|605.65|609.66|605.66|609.66|605.66|609.65|605.65|2
1623404490000|2021-06-11 09:41:30|609.65|605.65|609.57|605.57|609.65|605.65|609.57|605.57|4
1623404500000|2021-06-11 09:41:40|609.56|605.56|609.58|605.58|609.58|605.58|609.56|605.56|3
1623404510000|2021-06-11 09:41:50|609.5|605.5|609.42|605.42|609.5|605.5|609.42|605.42|7
1623404520000|2021-06-11 09:42:00|609.41|605.41|609|605|609.42|605.42|609|605|21
1623404530000|2021-06-11 09:42:10|609.16|605.16|608.85|604.85|609.16|605.16|608.67|604.67|25
1623404540000|2021-06-11 09:42:20|608.86|604.86|609.08|605.08|609.09|605.09|608.81|604.81|29
1623404550000|2021-06-11 09:42:30|609.09|605.09|609.41|605.41|609.41|605.41|609.08|605.08|26
1623404560000|2021-06-11 09:42:40|609.38|605.38|609.42|605.42|609.44|605.44|609.38|605.38|15
1623404570000|2021-06-11 09:42:50|609.38|605.38|609.3|605.3|609.49|605.49|609.3|605.3|26
1623404580000|2021-06-11 09:43:00|609.22|605.22|609.43|605.43|609.44|605.44|609.2|605.2|22
1623404590000|2021-06-11 09:43:10|609.44|605.44|609.52|605.52|609.52|605.52|609.42|605.42|29
1623404600000|2021-06-11 09:43:20|609.49|605.49|609.48|605.48|609.51|605.51|609.42|605.42|25
1623404610000|2021-06-11 09:43:30|609.51|605.51|609.3|605.3|609.51|605.51|609.3|605.3|20
1623404620000|2021-06-11 09:43:40|609.29|605.29|609.32|605.32|609.34|605.34|609.28|605.28|15
1623404630000|2021-06-11 09:43:50|609.31|605.31|609.29|605.29|609.35|605.35|609.26|605.26|17
1623404640000|2021-06-11 09:44:00|609.28|605.28|609.2|605.2|609.28|605.28|609.15|605.15|17
1623404650000|2021-06-11 09:44:10|609.19|605.19|608.99|604.99|609.21|605.21|608.97|604.97|21
1623404660000|2021-06-11 09:44:20|609|605|608.69|604.69|609.06|605.06|608.66|604.66|24
1623404670000|2021-06-11 09:44:30|608.68|604.68|608.6|604.6|608.68|604.68|608.6|604.6|10
1623404680000|2021-06-11 09:44:40|608.56|604.56|608.32|604.32|608.56|604.56|608.25|604.25|23
1623404690000|2021-06-11 09:44:50|608.26|604.26|608.36|604.36|608.37|604.37|608.24|604.24|27
1623404700000|2021-06-11 09:45:00|608.34|604.34|608.2|604.2|608.35|604.35|608.14|604.14|23
1623404710000|2021-06-11 09:45:10|608.17|604.17|607.99|603.99|608.19|604.19|607.98|603.98|21
1623404720000|2021-06-11 09:45:20|607.9|603.9|607.66|603.66|607.93|603.93|607.66|603.66|26
1623404730000|2021-06-11 09:45:30|607.73|603.73|607.67|603.67|607.78|603.78|607.67|603.67|18
1623404740000|2021-06-11 09:45:40|607.75|603.75|607.77|603.77|607.78|603.78|607.72|603.72|15
1623404750000|2021-06-11 09:45:50|607.76|603.76|607.74|603.74|607.77|603.77|607.66|603.66|19
1623404760000|2021-06-11 09:46:00|607.73|603.73|608.03|604.03|608.25|604.25|607.73|603.73|28
1623404770000|2021-06-11 09:46:10|608.02|604.02|607.79|603.79|608.02|604.02|607.75|603.75|23
1623404780000|2021-06-11 09:46:20|607.78|603.78|607.76|603.76|607.98|603.98|607.7|603.7|25
1623404790000|2021-06-11 09:46:30|607.73|603.73|607.68|603.68|607.73|603.73|607.67|603.67|9
1623404800000|2021-06-11 09:46:40|607.67|603.67|607.59|603.59|607.67|603.67|607.56|603.56|15
1623404810000|2021-06-11 09:46:50|607.57|603.57|607.57|603.57|607.58|603.58|607.57|603.57|3
1623404820000|2021-06-11 09:47:00|607.56|603.56|607.23|603.23|607.56|603.56|607.13|603.13|23
1623404830000|2021-06-11 09:47:10|607.24|603.24|607.21|603.21|607.26|603.26|607.12|603.12|22
1623404840000|2021-06-11 09:47:20|607.2|603.2|607.19|603.19|607.2|603.2|607.12|603.12|16
1623404850000|2021-06-11 09:47:30|607.18|603.18|607.18|603.18|607.18|603.18|607.16|603.16|9
1623404860000|2021-06-11 09:47:40|607.19|603.19|607.43|603.43|607.47|603.47|607.19|603.19|19
1623404870000|2021-06-11 09:47:50|607.42|603.42|607.39|603.39|607.46|603.46|607.39|603.39|20
1623404880000|2021-06-11 09:48:00|607.4|603.4|607.18|603.18|607.41|603.41|607.18|603.18|20
1623404890000|2021-06-11 09:48:10|607.15|603.15|606.85|602.85|607.16|603.16|606.85|602.85|24
1623404900000|2021-06-11 09:48:20|606.84|602.84|606.65|602.65|606.84|602.84|606.48|602.48|23
1623404910000|2021-06-11 09:48:30|606.66|602.66|606.77|602.77|606.78|602.78|606.64|602.64|25
1623404920000|2021-06-11 09:48:40|606.76|602.76|606.82|602.82|606.82|602.82|606.76|602.76|17
1623404930000|2021-06-11 09:48:50|606.83|602.83|606.67|602.67|606.83|602.83|606.67|602.67|25
1623404940000|2021-06-11 09:49:00|606.64|602.64|606.95|602.95|606.98|602.98|606.64|602.64|23
1623404950000|2021-06-11 09:49:10|606.97|602.97|606.91|602.91|606.97|602.97|606.91|602.91|25
1623404960000|2021-06-11 09:49:20|606.9|602.9|607|603|607|603|606.89|602.89|21
1623404970000|2021-06-11 09:49:30|607.03|603.03|607.08|603.08|607.13|603.13|607.03|603.03|18
1623404980000|2021-06-11 09:49:40|607.07|603.07|606.98|602.98|607.1|603.1|606.98|602.98|21
1623404990000|2021-06-11 09:49:50|607.01|603.01|606.98|602.98|607.01|603.01|606.96|602.96|19
1623405000000|2021-06-11 09:50:00|606.97|602.97|606.96|602.96|607.01|603.01|606.93|602.93|20
1623405010000|2021-06-11 09:50:10|606.95|602.95|607.17|603.17|607.17|603.17|606.93|602.93|14
1623405020000|2021-06-11 09:50:20|607.19|603.19|607.37|603.37|607.37|603.37|607.11|603.11|26
1623405030000|2021-06-11 09:50:30|607.35|603.35|607.1|603.1|607.37|603.37|607.1|603.1|23
1623405040000|2021-06-11 09:50:40|607.17|603.17|606.99|602.99|607.17|603.17|606.95|602.95|22
1623405050000|2021-06-11 09:50:50|607.01|603.01|606.98|602.98|607.02|603.02|606.97|602.97|16
1623405060000|2021-06-11 09:51:00|606.99|602.99|606.7|602.7|607|603|606.7|602.7|28
1623405070000|2021-06-11 09:51:10|606.69|602.69|606.69|602.69|606.79|602.79|606.68|602.68|19
1623405080000|2021-06-11 09:51:20|606.67|602.67|606.49|602.49|606.7|602.7|606.49|602.49|23
1623405090000|2021-06-11 09:51:30|606.39|602.39|606.39|602.39|606.45|602.45|606.34|602.34|17
1623405100000|2021-06-11 09:51:40|606.4|602.4|606.46|602.46|606.48|602.48|606.4|602.4|17
1623405110000|2021-06-11 09:51:50|606.45|602.45|606.45|602.45|606.49|602.49|606.43|602.43|16
1623405120000|2021-06-11 09:52:00|606.46|602.46|606.47|602.47|606.49|602.49|606.43|602.43|19
1623405130000|2021-06-11 09:52:10|606.46|602.46|606.48|602.48|606.49|602.49|606.46|602.46|11
1623405140000|2021-06-11 09:52:20|606.47|602.47|606.66|602.66|606.68|602.68|606.43|602.43|20
1623405150000|2021-06-11 09:52:30|606.67|602.67|606.61|602.61|606.67|602.67|606.57|602.57|24
1623405160000|2021-06-11 09:52:40|606.62|602.62|606.56|602.56|606.62|602.62|606.56|602.56|17
1623405170000|2021-06-11 09:52:50|606.57|602.57|606.45|602.45|606.6|602.6|606.45|602.45|12
1623405180000|2021-06-11 09:53:00|606.51|602.51|606.48|602.48|606.55|602.55|606.45|602.45|10
1623405190000|2021-06-11 09:53:10|606.43|602.43|606.49|602.49|606.49|602.49|606.42|602.42|17
1623405200000|2021-06-11 09:53:20|606.5|602.5|606.59|602.59|606.61|602.61|606.47|602.47|19
1623405210000|2021-06-11 09:53:30|606.6|602.6|606.59|602.59|606.64|602.64|606.55|602.55|19
1623405220000|2021-06-11 09:53:40|606.58|602.58|606.6|602.6|606.62|602.62|606.58|602.58|19
1623405230000|2021-06-11 09:53:50|606.59|602.59|606.58|602.58|606.59|602.59|606.46|602.46|22
1623405240000|2021-06-11 09:54:00|606.57|602.57|606.32|602.32|606.57|602.57|606.32|602.32|17
1623405250000|2021-06-11 09:54:10|606.33|602.33|606.5|602.5|606.52|602.52|606.32|602.32|26
1623405260000|2021-06-11 09:54:20|606.47|602.47|606.41|602.41|606.5|602.5|606.4|602.4|23
1623405270000|2021-06-11 09:54:30|606.42|602.42|606.33|602.33|606.45|602.45|606.3|602.3|20
1623405280000|2021-06-11 09:54:40|606.31|602.31|606.42|602.42|606.44|602.44|606.31|602.31|18
1623405290000|2021-06-11 09:54:50|606.4|602.4|606.38|602.38|606.45|602.45|606.36|602.36|28
1623405300000|2021-06-11 09:55:00|606.41|602.41|606.38|602.38|606.5|602.5|606.38|602.38|24
1623405310000|2021-06-11 09:55:10|606.36|602.36|606.35|602.35|606.43|602.43|606.33|602.33|26
1623405320000|2021-06-11 09:55:20|606.33|602.33|606.41|602.41|606.41|602.41|606.33|602.33|18
1623405330000|2021-06-11 09:55:30|606.34|602.34|606.37|602.37|606.41|602.41|606.31|602.31|21
1623405340000|2021-06-11 09:55:40|606.36|602.36|606.41|602.41|606.42|602.42|606.36|602.36|20
1623405350000|2021-06-11 09:55:50|606.42|602.42|606.41|602.41|606.44|602.44|606.38|602.38|22
1623405360000|2021-06-11 09:56:00|606.4|602.4|606.31|602.31|606.4|602.4|606.29|602.29|11
1623405370000|2021-06-11 09:56:10|606.3|602.3|606.09|602.09|606.3|602.3|606.06|602.06|25
1623405380000|2021-06-11 09:56:20|606.06|602.06|606.06|602.06|606.08|602.08|605.86|601.86|33
1623405390000|2021-06-11 09:56:30|606.04|602.04|605.82|601.82|606.04|602.04|605.8|601.8|29
1623405400000|2021-06-11 09:56:40|605.83|601.83|605.71|601.71|605.85|601.85|605.7|601.7|22
1623405410000|2021-06-11 09:56:50|605.74|601.74|605.72|601.72|605.74|601.74|605.7|601.7|12
1623405420000|2021-06-11 09:57:00|605.71|601.71|606.04|602.04|606.04|602.04|605.63|601.63|25
1623405430000|2021-06-11 09:57:10|606.1|602.1|606.22|602.22|606.29|602.29|606.09|602.09|28
1623405440000|2021-06-11 09:57:20|606.2|602.2|606.92|602.92|606.95|602.95|606.2|602.2|31
1623405450000|2021-06-11 09:57:30|606.94|602.94|606.82|602.82|606.95|602.95|606.78|602.78|23
1623405460000|2021-06-11 09:57:40|606.83|602.83|606.59|602.59|606.85|602.85|606.54|602.54|28
1623405470000|2021-06-11 09:57:50|606.62|602.62|606.51|602.51|606.65|602.65|606.51|602.51|21
1623405480000|2021-06-11 09:58:00|606.53|602.53|606.7|602.7|606.72|602.72|606.53|602.53|23
1623405490000|2021-06-11 09:58:10|606.69|602.69|606.62|602.62|606.69|602.69|606.61|602.61|18
1623405500000|2021-06-11 09:58:20|606.61|602.61|606.7|602.7|606.7|602.7|606.6|602.6|16
1623405510000|2021-06-11 09:58:30|606.68|602.68|606.57|602.57|606.68|602.68|606.52|602.52|19
1623405520000|2021-06-11 09:58:40|606.54|602.54|606.61|602.61|606.64|602.64|606.51|602.51|9
1623405530000|2021-06-11 09:58:50|606.55|602.55|606.74|602.74|606.78|602.78|606.54|602.54|20
1623405540000|2021-06-11 09:59:00|606.78|602.78|606.78|602.78|606.86|602.86|606.73|602.73|18
1623405550000|2021-06-11 09:59:10|606.77|602.77|606.41|602.41|606.77|602.77|606.4|602.4|24
1623405560000|2021-06-11 09:59:20|606.42|602.42|606.34|602.34|606.45|602.45|606.34|602.34|25
1623405570000|2021-06-11 09:59:30|606.33|602.33|606.31|602.31|606.38|602.38|606.31|602.31|20
1623405580000|2021-06-11 09:59:40|606.3|602.3|606.11|602.11|606.31|602.31|606.08|602.08|13
1623405590000|2021-06-11 09:59:50|606.17|602.17|606.18|602.18|606.18|602.18|606.13|602.13|13
1623405600000|2021-06-11 10:00:00|606.17|602.17|606.7|602.7|606.72|602.72|606.16|602.16|25
1623405610000|2021-06-11 10:00:10|606.75|602.75|606.86|602.86|606.91|602.91|606.75|602.75|27
1623405620000|2021-06-11 10:00:20|606.87|602.87|606.75|602.75|606.87|602.87|606.71|602.71|27
1623405630000|2021-06-11 10:00:30|606.76|602.76|606.78|602.78|606.82|602.82|606.74|602.74|13
1623405640000|2021-06-11 10:00:40|606.77|602.77|606.78|602.78|606.84|602.84|606.76|602.76|17
1623405650000|2021-06-11 10:00:50|606.82|602.82|606.72|602.72|606.82|602.82|606.68|602.68|16
1623405660000|2021-06-11 10:01:00|606.71|602.71|606.86|602.86|606.86|602.86|606.7|602.7|11
1623405670000|2021-06-11 10:01:10|606.87|602.87|607.27|603.27|607.45|603.45|606.86|602.86|28
1623405680000|2021-06-11 10:01:20|607.39|603.39|607.49|603.49|607.52|603.52|607.3|603.3|20
1623405690000|2021-06-11 10:01:30|607.5|603.5|607.47|603.47|607.57|603.57|607.45|603.45|16
1623405700000|2021-06-11 10:01:40|607.49|603.49|607.55|603.55|607.58|603.58|607.48|603.48|10
1623405710000|2021-06-11 10:01:50|607.56|603.56|607.86|603.86|607.95|603.95|607.56|603.56|13
1623405720000|2021-06-11 10:02:00|607.89|603.89|607.86|603.86|607.93|603.93|607.83|603.83|17
1623405730000|2021-06-11 10:02:10|607.87|603.87|607.7|603.7|607.87|603.87|607.7|603.7|22
1623405740000|2021-06-11 10:02:20|607.67|603.67|607.65|603.65|607.67|603.67|607.5|603.5|25
1623405750000|2021-06-11 10:02:30|607.63|603.63|607.89|603.89|607.89|603.89|607.63|603.63|23
1623405760000|2021-06-11 10:02:40|607.86|603.86|607.96|603.96|608.01|604.01|607.86|603.86|21
1623405770000|2021-06-11 10:02:50|607.94|603.94|607.99|603.99|608.01|604.01|607.93|603.93|21
1623405780000|2021-06-11 10:03:00|607.98|603.98|607.8|603.8|607.98|603.98|607.75|603.75|30
1623405790000|2021-06-11 10:03:10|607.81|603.81|607.57|603.57|607.81|603.81|607.57|603.57|25
1623405800000|2021-06-11 10:03:20|607.56|603.56|607.6|603.6|607.64|603.64|607.56|603.56|18
1623405810000|2021-06-11 10:03:30|607.59|603.59|607.62|603.62|607.62|603.62|607.59|603.59|9
1623405820000|2021-06-11 10:03:40|607.61|603.61|607.45|603.45|607.67|603.67|607.44|603.44|17
1623405830000|2021-06-11 10:03:50|607.39|603.39|607.36|603.36|607.4|603.4|607.34|603.34|9
1623405840000|2021-06-11 10:04:00|607.31|603.31|607.65|603.65|607.65|603.65|607.22|603.22|23
1623405850000|2021-06-11 10:04:10|607.64|603.64|608.49|604.49|608.49|604.49|607.63|603.63|30
1623405860000|2021-06-11 10:04:20|608.59|604.59|609.87|605.87|609.94|605.94|608.54|604.54|33
1623405870000|2021-06-11 10:04:30|609.88|605.88|610.98|606.98|611|607|609.84|605.84|35
1623405880000|2021-06-11 10:04:40|611.01|607.01|611.44|607.44|611.44|607.44|610.96|606.96|23
1623405890000|2021-06-11 10:04:50|611.46|607.46|611.58|607.58|611.58|607.58|611.36|607.36|20
1623405900000|2021-06-11 10:05:00|611.48|607.48|611.95|607.95|612.01|608.01|611.48|607.48|29
1623405910000|2021-06-11 10:05:10|611.79|607.79|611.62|607.62|612.14|608.14|611.48|607.48|35
1623405920000|2021-06-11 10:05:20|611.64|607.64|612.31|608.31|612.31|608.31|611.48|607.48|17
1623405930000|2021-06-11 10:05:30|612.32|608.32|611.75|607.75|612.35|608.35|611.75|607.75|26
1623405940000|2021-06-11 10:05:40|611.77|607.77|611.4|607.4|611.77|607.77|611.26|607.26|28
1623405950000|2021-06-11 10:05:50|611.49|607.49|612.03|608.03|612.04|608.04|611.49|607.49|25
1623405960000|2021-06-11 10:06:00|612.09|608.09|612.14|608.14|612.36|608.36|612.07|608.07|26
1623405970000|2021-06-11 10:06:10|612.13|608.13|612.31|608.31|612.33|608.33|612.06|608.06|26
1623405980000|2021-06-11 10:06:20|612.21|608.21|611.92|607.92|612.25|608.25|611.92|607.92|26
1623405990000|2021-06-11 10:06:30|611.91|607.91|611.98|607.98|612.11|608.11|611.91|607.91|21
1623406000000|2021-06-11 10:06:40|611.96|607.96|611.93|607.93|612|608|611.69|607.69|28
1623406010000|2021-06-11 10:06:50|611.94|607.94|611.66|607.66|611.95|607.95|611.65|607.65|28
1623406020000|2021-06-11 10:07:00|611.65|607.65|611.05|607.05|611.65|607.65|611.04|607.04|19
1623406030000|2021-06-11 10:07:10|611.04|607.04|610.87|606.87|611.04|607.04|610.85|606.85|22
1623406040000|2021-06-11 10:07:20|610.88|606.88|610.37|606.37|610.88|606.88|610.37|606.37|25
1623406050000|2021-06-11 10:07:30|610.41|606.41|610.32|606.32|610.41|606.41|610.32|606.32|21
1623406060000|2021-06-11 10:07:40|610.33|606.33|610.35|606.35|610.39|606.39|610.32|606.32|12
1623406070000|2021-06-11 10:07:50|610.36|606.36|610.39|606.39|610.39|606.39|610.36|606.36|8
1623406080000|2021-06-11 10:08:00|610.38|606.38|610.71|606.71|610.75|606.75|610.38|606.38|27
1623406090000|2021-06-11 10:08:10|610.72|606.72|610.36|606.36|610.72|606.72|610.36|606.36|20
1623406100000|2021-06-11 10:08:20|610.37|606.37|610.01|606.01|610.37|606.37|609.97|605.97|26
1623406110000|2021-06-11 10:08:30|610.02|606.02|610.04|606.04|610.04|606.04|610.01|606.01|10
1623406120000|2021-06-11 10:08:40|610.03|606.03|609.8|605.8|610.03|606.03|609.8|605.8|14
1623406130000|2021-06-11 10:08:50|609.79|605.79|609.78|605.78|609.8|605.8|609.78|605.78|6
1623406140000|2021-06-11 10:09:00|609.76|605.76|609.71|605.71|609.76|605.76|609.67|605.67|13
1623406150000|2021-06-11 10:09:10|609.72|605.72|609.66|605.66|609.73|605.73|609.66|605.66|9
1623406160000|2021-06-11 10:09:20|609.65|605.65|609.21|605.21|609.66|605.66|609.19|605.19|31
1623406170000|2021-06-11 10:09:30|609|605|609.01|605.01|609.01|605.01|608.96|604.96|8
1623406180000|2021-06-11 10:09:40|608.99|604.99|609|605|609.01|605.01|608.99|604.99|3
1623406190000|2021-06-11 10:09:50|608.99|604.99|609|605|609|605|608.99|604.99|6
1623406200000|2021-06-11 10:10:00|609.01|605.01|609.11|605.11|609.17|605.17|609|605|16
1623406210000|2021-06-11 10:10:10|609.12|605.12|609.11|605.11|609.13|605.13|609.11|605.11|3
1623406220000|2021-06-11 10:10:20|609.15|605.15|609.16|605.16|609.21|605.21|609.15|605.15|8
1623406230000|2021-06-11 10:10:30|609.17|605.17|608.73|604.73|609.17|605.17|608.73|604.73|10
1623406240000|2021-06-11 10:10:40|608.75|604.75|608.65|604.65|608.82|604.82|608.65|604.65|12
1623406250000|2021-06-11 10:10:50|608.67|604.67|608.9|604.9|608.97|604.97|608.66|604.66|22
1623406260000|2021-06-11 10:11:00|608.91|604.91|608.73|604.73|608.99|604.99|608.69|604.69|26
1623406270000|2021-06-11 10:11:10|608.69|604.69|608.8|604.8|608.8|604.8|608.69|604.69|15
1623406280000|2021-06-11 10:11:20|608.79|604.79|608.63|604.63|608.83|604.83|608.63|604.63|9
1623406290000|2021-06-11 10:11:30|608.64|604.64|608.65|604.65|608.65|604.65|608.64|604.64|2
1623406300000|2021-06-11 10:11:40|608.64|604.64|608.67|604.67|608.68|604.68|608.64|604.64|10
1623406310000|2021-06-11 10:11:50|608.66|604.66|608.55|604.55|608.66|604.66|608.49|604.49|14
1623406320000|2021-06-11 10:12:00|608.58|604.58|608.47|604.47|608.61|604.61|608.47|604.47|18
1623406330000|2021-06-11 10:12:10|608.5|604.5|608.45|604.45|608.5|604.5|608.41|604.41|15
1623406340000|2021-06-11 10:12:20|608.41|604.41|607.74|603.74|608.41|604.41|607.72|603.72|24
1623406350000|2021-06-11 10:12:30|607.75|603.75|607.69|603.69|607.75|603.75|607.62|603.62|19
1623406360000|2021-06-11 10:12:40|607.68|603.68|607.9|603.9|607.9|603.9|607.68|603.68|20
1623406370000|2021-06-11 10:12:50|607.98|603.98|607.98|603.98|608.1|604.1|607.95|603.95|21
1623406380000|2021-06-11 10:13:00|607.95|603.95|607.91|603.91|607.97|603.97|607.8|603.8|19
1623406390000|2021-06-11 10:13:10|607.92|603.92|608.04|604.04|608.04|604.04|607.86|603.86|13
1623406400000|2021-06-11 10:13:20|608.05|604.05|608.06|604.06|608.25|604.25|608.05|604.05|17
1623406410000|2021-06-11 10:13:30|608.11|604.11|608.14|604.14|608.16|604.16|608.11|604.11|9
1623406420000|2021-06-11 10:13:40|608.15|604.15|608.08|604.08|608.16|604.16|608.08|604.08|17
1623406430000|2021-06-11 10:13:50|608.11|604.11|607.81|603.81|608.11|604.11|607.78|603.78|18
1623406440000|2021-06-11 10:14:00|607.8|603.8|607.93|603.93|607.93|603.93|607.79|603.79|9
1623406450000|2021-06-11 10:14:10|607.94|603.94|607.88|603.88|607.95|603.95|607.87|603.87|14
1623406460000|2021-06-11 10:14:20|607.89|603.89|608.02|604.02|608.03|604.03|607.87|603.87|16
1623406470000|2021-06-11 10:14:30|608.03|604.03|607.9|603.9|608.03|604.03|607.9|603.9|12
1623406480000|2021-06-11 10:14:40|607.91|603.91|607.91|603.91|607.91|603.91|607.88|603.88|7
1623406490000|2021-06-11 10:14:50|607.85|603.85|607.81|603.81|607.85|603.85|607.78|603.78|5
1623406500000|2021-06-11 10:15:00|607.8|603.8|608.05|604.05|608.05|604.05|607.79|603.79|18
1623406510000|2021-06-11 10:15:10|608.06|604.06|608.18|604.18|608.19|604.19|608.05|604.05|11
1623406520000|2021-06-11 10:15:20|608.19|604.19|608.05|604.05|608.19|604.19|608.03|604.03|16
1623406530000|2021-06-11 10:15:30|608.03|604.03|607.62|603.62|608.03|604.03|607.62|603.62|17
1623406540000|2021-06-11 10:15:40|607.63|603.63|607.43|603.43|607.63|603.63|607.41|603.41|24
1623406550000|2021-06-11 10:15:50|607.45|603.45|607.32|603.32|607.45|603.45|607.32|603.32|22
1623406560000|2021-06-11 10:16:00|607.33|603.33|607.11|603.11|607.35|603.35|607.1|603.1|21
1623406570000|2021-06-11 10:16:10|607.1|603.1|606.96|602.96|607.12|603.12|606.78|602.78|22
1623406580000|2021-06-11 10:16:20|607.02|603.02|607.03|603.03|607.18|603.18|606.98|602.98|21
1623406590000|2021-06-11 10:16:30|607.01|603.01|606.65|602.65|607.03|603.03|606.65|602.65|21
1623406600000|2021-06-11 10:16:40|606.64|602.64|606.4|602.4|606.67|602.67|606.34|602.34|15
1623406610000|2021-06-11 10:16:50|606.41|602.41|606.4|602.4|606.42|602.42|606.39|602.39|12
1623406620000|2021-06-11 10:17:00|606.41|602.41|606.44|602.44|606.63|602.63|606.41|602.41|18
1623406630000|2021-06-11 10:17:10|606.45|602.45|606.39|602.39|606.47|602.47|606.39|602.39|8
1623406640000|2021-06-11 10:17:20|606.38|602.38|606.34|602.34|606.38|602.38|606.32|602.32|9
1623406650000|2021-06-11 10:17:30|606.33|602.33|606.38|602.38|606.39|602.39|606.33|602.33|11
1623406660000|2021-06-11 10:17:40|606.4|602.4|606.87|602.87|606.96|602.96|606.4|602.4|25
1623406670000|2021-06-11 10:17:50|606.92|602.92|606.92|602.92|606.92|602.92|606.87|602.87|7
1623406680000|2021-06-11 10:18:00|606.87|602.87|607.55|603.55|607.57|603.57|606.87|602.87|17
1623406690000|2021-06-11 10:18:10|607.57|603.57|607.78|603.78|607.79|603.79|607.56|603.56|20
1623406700000|2021-06-11 10:18:20|607.8|603.8|608.35|604.35|608.35|604.35|607.8|603.8|18
1623406710000|2021-06-11 10:18:30|608.4|604.4|608.43|604.43|608.43|604.43|608.36|604.36|10
1623406720000|2021-06-11 10:18:40|608.44|604.44|608.56|604.56|608.57|604.57|608.39|604.39|11
1623406730000|2021-06-11 10:18:50|608.44|604.44|608.95|604.95|608.97|604.97|608.44|604.44|22
1623406740000|2021-06-11 10:19:00|608.96|604.96|608.91|604.91|609.11|605.11|608.89|604.89|24
1623406750000|2021-06-11 10:19:10|608.9|604.9|608.98|604.98|609|605|608.9|604.9|18
1623406760000|2021-06-11 10:19:20|608.99|604.99|609.14|605.14|609.14|605.14|608.96|604.96|8
1623406770000|2021-06-11 10:19:30|609.12|605.12|609.19|605.19|609.25|605.25|609.12|605.12|15
1623406780000|2021-06-11 10:19:40|609.31|605.31|609.36|605.36|609.45|605.45|609.31|605.31|13
1623406790000|2021-06-11 10:19:50|609.37|605.37|609.38|605.38|609.4|605.4|609.36|605.36|11
1623406800000|2021-06-11 10:20:00|609.37|605.37|609.2|605.2|609.38|605.38|609.18|605.18|8
1623406810000|2021-06-11 10:20:10|609.31|605.31|608.79|604.79|609.31|605.31|608.78|604.78|33
1623406820000|2021-06-11 10:20:20|608.78|604.78|608.59|604.59|608.78|604.78|608.52|604.52|19
1623406830000|2021-06-11 10:20:30|608.6|604.6|608.87|604.87|608.87|604.87|608.6|604.6|20
1623406840000|2021-06-11 10:20:40|608.86|604.86|609.1|605.1|609.12|605.12|608.86|604.86|21
1623406850000|2021-06-11 10:20:50|609.11|605.11|609.18|605.18|609.19|605.19|608.98|604.98|17
1623406860000|2021-06-11 10:21:00|609.2|605.2|609.28|605.28|609.32|605.32|609.16|605.16|18
1623406870000|2021-06-11 10:21:10|609.26|605.26|609.77|605.77|609.77|605.77|609.26|605.26|26
1623406880000|2021-06-11 10:21:20|609.79|605.79|610.05|606.05|610.11|606.11|609.79|605.79|21
1623406890000|2021-06-11 10:21:30|610.04|606.04|610.19|606.19|610.19|606.19|610.04|606.04|12
1623406900000|2021-06-11 10:21:40|610.2|606.2|610.22|606.22|610.23|606.23|610.2|606.2|5
1623406910000|2021-06-11 10:21:50|610.21|606.21|610.15|606.15|610.27|606.27|610.14|606.14|8
1623406920000|2021-06-11 10:22:00|610.14|606.14|610.13|606.13|610.24|606.24|610.13|606.13|14
1623406930000|2021-06-11 10:22:10|610.11|606.11|610.2|606.2|610.2|606.2|610.09|606.09|27
1623406940000|2021-06-11 10:22:20|610.17|606.17|610.16|606.16|610.2|606.2|610.13|606.13|15
1623406950000|2021-06-11 10:22:30|610.15|606.15|610.1|606.1|610.17|606.17|610.1|606.1|16
1623406960000|2021-06-11 10:22:40|610.09|606.09|609.59|605.59|610.09|606.09|609.48|605.48|32
1623406970000|2021-06-11 10:22:50|609.57|605.57|609.55|605.55|609.61|605.61|609.51|605.51|23
1623406980000|2021-06-11 10:23:00|609.54|605.54|609.75|605.75|609.82|605.82|609.53|605.53|19
1623406990000|2021-06-11 10:23:10|609.76|605.76|609.67|605.67|609.76|605.76|609.62|605.62|30
1623407000000|2021-06-11 10:23:20|609.69|605.69|609.7|605.7|609.71|605.71|609.67|605.67|16
1623407010000|2021-06-11 10:23:30|609.71|605.71|609.67|605.67|609.73|605.73|609.67|605.67|23
1623407020000|2021-06-11 10:23:40|609.66|605.66|609.7|605.7|609.71|605.71|609.66|605.66|21
1623407030000|2021-06-11 10:23:50|609.71|605.71|609.69|605.69|609.71|605.71|609.67|605.67|12
1623407040000|2021-06-11 10:24:00|609.7|605.7|609.61|605.61|609.7|605.7|609.61|605.61|13
1623407050000|2021-06-11 10:24:10|609.64|605.64|609.62|605.62|609.65|605.65|609.55|605.55|21
1623407060000|2021-06-11 10:24:20|609.6|605.6|609.46|605.46|609.6|605.6|609.44|605.44|25
1623407070000|2021-06-11 10:24:30|609.47|605.47|609.61|605.61|609.61|605.61|609.46|605.46|22
1623407080000|2021-06-11 10:24:40|609.62|605.62|609.65|605.65|609.65|605.65|609.6|605.6|15
1623407090000|2021-06-11 10:24:50|609.61|605.61|610.04|606.04|610.04|606.04|609.61|605.61|29
1623407100000|2021-06-11 10:25:00|610.06|606.06|610.07|606.07|610.1|606.1|610.05|606.05|17
1623407110000|2021-06-11 10:25:10|610.08|606.08|610.08|606.08|610.16|606.16|610.01|606.01|26
1623407120000|2021-06-11 10:25:20|610.06|606.06|610.28|606.28|610.28|606.28|610.05|606.05|17
1623407130000|2021-06-11 10:25:30|610.27|606.27|610.72|606.72|610.72|606.72|610.27|606.27|15
1623407140000|2021-06-11 10:25:40|610.7|606.7|610.65|606.65|610.71|606.71|610.61|606.61|16
1623407150000|2021-06-11 10:25:50|610.63|606.63|610.68|606.68|610.69|606.69|610.63|606.63|12
1623407160000|2021-06-11 10:26:00|610.69|606.69|610.62|606.62|610.7|606.7|610.62|606.62|10
1623407170000|2021-06-11 10:26:10|610.61|606.61|610.63|606.63|610.64|606.64|610.59|606.59|16
1623407180000|2021-06-11 10:26:20|610.61|606.61|610.41|606.41|610.61|606.61|610.4|606.4|14
1623407190000|2021-06-11 10:26:30|610.42|606.42|610.36|606.36|610.53|606.53|610.36|606.36|26
1623407200000|2021-06-11 10:26:40|610.35|606.35|610.32|606.32|610.36|606.36|610.26|606.26|15
1623407210000|2021-06-11 10:26:50|610.3|606.3|610.25|606.25|610.32|606.32|610.22|606.22|26
1623407220000|2021-06-11 10:27:00|610.23|606.23|609.53|605.53|610.25|606.25|609.05|605.05|29
1623407230000|2021-06-11 10:27:10|609.52|605.52|609.59|605.59|609.66|605.66|609.52|605.52|16
1623407240000|2021-06-11 10:27:20|609.58|605.58|609.37|605.37|609.62|605.62|609.36|605.36|24
1623407250000|2021-06-11 10:27:30|609.38|605.38|609.01|605.01|609.38|605.38|608.99|604.99|23
1623407260000|2021-06-11 10:27:40|609.02|605.02|608.82|604.82|609.02|605.02|608.75|604.75|19
1623407270000|2021-06-11 10:27:50|608.83|604.83|608.73|604.73|608.86|604.86|608.72|604.72|28
1623407280000|2021-06-11 10:28:00|608.72|604.72|608.73|604.73|608.74|604.74|608.71|604.71|12
1623407290000|2021-06-11 10:28:10|608.74|604.74|608.92|604.92|608.95|604.95|608.73|604.73|10
1623407300000|2021-06-11 10:28:20|608.89|604.89|609.1|605.1|609.1|605.1|608.89|604.89|20
1623407310000|2021-06-11 10:28:30|609.09|605.09|609.07|605.07|609.09|605.09|609.02|605.02|7
1623407320000|2021-06-11 10:28:40|609.06|605.06|609.01|605.01|609.07|605.07|608.94|604.94|15
1623407330000|2021-06-11 10:28:50|609|605|609|605|609.01|605.01|608.98|604.98|12
1623407340000|2021-06-11 10:29:00|608.99|604.99|609.01|605.01|609.01|605.01|608.98|604.98|10
1623407350000|2021-06-11 10:29:10|608.99|604.99|609.13|605.13|609.18|605.18|608.99|604.99|24
1623407360000|2021-06-11 10:29:20|609.15|605.15|608.87|604.87|609.18|605.18|608.86|604.86|25
1623407370000|2021-06-11 10:29:30|608.88|604.88|609|605|609|605|608.85|604.85|26
1623407380000|2021-06-11 10:29:40|608.99|604.99|608.93|604.93|609|605|608.93|604.93|13
1623407390000|2021-06-11 10:29:50|608.89|604.89|608.94|604.94|609|605|608.7|604.7|25
1623407400000|2021-06-11 10:30:00|608.89|604.89|609.06|605.06|609.22|605.22|608.89|604.89|32
1623407410000|2021-06-11 10:30:10|609.12|605.12|609|605|609.12|605.12|608.89|604.89|22
1623407420000|2021-06-11 10:30:20|608.87|604.87|608.57|604.57|608.91|604.91|608.57|604.57|22
1623407430000|2021-06-11 10:30:30|608.58|604.58|608.61|604.61|608.61|604.61|608.57|604.57|15
1623407440000|2021-06-11 10:30:40|608.63|604.63|608.61|604.61|608.64|604.64|608.61|604.61|14
1623407450000|2021-06-11 10:30:50|608.6|604.6|608.23|604.23|608.6|604.6|608.23|604.23|14
1623407460000|2021-06-11 10:31:00|608.22|604.22|608.61|604.61|608.64|604.64|608.21|604.21|31
1623407470000|2021-06-11 10:31:10|608.6|604.6|608.48|604.48|608.61|604.61|608.44|604.44|24
1623407480000|2021-06-11 10:31:20|608.49|604.49|608.43|604.43|608.49|604.49|608.43|604.43|16
1623407490000|2021-06-11 10:31:30|608.45|604.45|608.48|604.48|608.51|604.51|608.43|604.43|21
1623407500000|2021-06-11 10:31:40|608.49|604.49|608.46|604.46|608.49|604.49|608.45|604.45|6
1623407510000|2021-06-11 10:31:50|608.45|604.45|608.44|604.44|608.49|604.49|608.43|604.43|19
1623407520000|2021-06-11 10:32:00|608.45|604.45|608.95|604.95|608.95|604.95|608.45|604.45|20
1623407530000|2021-06-11 10:32:10|608.96|604.96|609.15|605.15|609.18|605.18|608.95|604.95|21
1623407540000|2021-06-11 10:32:20|609.11|605.11|609.88|605.88|610.01|606.01|609.11|605.11|36
1623407550000|2021-06-11 10:32:30|609.93|605.93|609.96|605.96|610.13|606.13|609.8|605.8|28
1623407560000|2021-06-11 10:32:40|609.97|605.97|609.8|605.8|610|606|609.72|605.72|32
1623407570000|2021-06-11 10:32:50|609.85|605.85|609.75|605.75|609.85|605.85|609.7|605.7|21
1623407580000|2021-06-11 10:33:00|609.73|605.73|609.71|605.71|609.77|605.77|609.7|605.7|19
1623407590000|2021-06-11 10:33:10|609.7|605.7|609.74|605.74|609.74|605.74|609.63|605.63|23
1623407600000|2021-06-11 10:33:20|609.75|605.75|609.71|605.71|609.75|605.75|609.71|605.71|10
1623407610000|2021-06-11 10:33:30|609.72|605.72|609.66|605.66|609.73|605.73|609.66|605.66|28
1623407620000|2021-06-11 10:33:40|609.63|605.63|609.62|605.62|609.68|605.68|609.57|605.57|18
1623407630000|2021-06-11 10:33:50|609.63|605.63|609.66|605.66|609.69|605.69|609.59|605.59|25
1623407640000|2021-06-11 10:34:00|609.58|605.58|608.86|604.86|609.58|605.58|608.75|604.75|31
1623407650000|2021-06-11 10:34:10|608.88|604.88|608.82|604.82|608.88|604.88|608.81|604.81|16
1623407660000|2021-06-11 10:34:20|608.83|604.83|608.8|604.8|608.83|604.83|608.8|604.8|10
1623407670000|2021-06-11 10:34:30|608.83|604.83|608.85|604.85|608.85|604.85|608.8|604.8|16
1623407680000|2021-06-11 10:34:40|608.84|604.84|609.03|605.03|609.05|605.05|608.84|604.84|14
1623407690000|2021-06-11 10:34:50|609.02|605.02|609.02|605.02|609.03|605.03|609|605|8
1623407700000|2021-06-11 10:35:00|609.03|605.03|608.91|604.91|609.03|605.03|608.85|604.85|13
1623407710000|2021-06-11 10:35:10|608.92|604.92|609.16|605.16|609.17|605.17|608.92|604.92|13
1623407720000|2021-06-11 10:35:20|609.15|605.15|609.11|605.11|609.15|605.15|609.1|605.1|13
1623407730000|2021-06-11 10:35:30|609.12|605.12|609.25|605.25|609.25|605.25|609.12|605.12|8
1623407740000|2021-06-11 10:35:40|609.39|605.39|609.33|605.33|609.46|605.46|609.33|605.33|18
1623407750000|2021-06-11 10:35:50|609.34|605.34|609.35|605.35|609.35|605.35|609.33|605.33|4
1623407760000|2021-06-11 10:36:00|609.36|605.36|609.36|605.36|609.36|605.36|609.36|605.36|1
1623407770000|2021-06-11 10:36:10|609.37|605.37|609.72|605.72|609.72|605.72|609.36|605.36|13
1623407780000|2021-06-11 10:36:20|609.71|605.71|609.88|605.88|609.89|605.89|609.7|605.7|17
1623407790000|2021-06-11 10:36:30|609.89|605.89|609.85|605.85|610|606|609.8|605.8|24
1623407800000|2021-06-11 10:36:40|609.86|605.86|609.88|605.88|609.93|605.93|609.85|605.85|24
1623407810000|2021-06-11 10:36:50|609.87|605.87|609.83|605.83|609.9|605.9|609.83|605.83|9
1623407820000|2021-06-11 10:37:00|609.79|605.79|609.68|605.68|609.81|605.81|609.65|605.65|23
1623407830000|2021-06-11 10:37:10|609.69|605.69|609.95|605.95|609.97|605.97|609.67|605.67|33
1623407840000|2021-06-11 10:37:20|609.96|605.96|609.85|605.85|610.01|606.01|609.84|605.84|20
1623407850000|2021-06-11 10:37:30|609.84|605.84|609.87|605.87|609.92|605.92|609.82|605.82|26
1623407860000|2021-06-11 10:37:40|609.86|605.86|609.81|605.81|609.88|605.88|609.78|605.78|24
1623407870000|2021-06-11 10:37:50|609.79|605.79|609.79|605.79|609.81|605.81|609.75|605.75|16
1623407880000|2021-06-11 10:38:00|609.75|605.75|609.77|605.77|609.77|605.77|609.74|605.74|15
1623407890000|2021-06-11 10:38:10|609.76|605.76|609.77|605.77|609.77|605.77|609.75|605.75|11
1623407900000|2021-06-11 10:38:20|609.75|605.75|609.5|605.5|609.77|605.77|609.5|605.5|25
1623407910000|2021-06-11 10:38:30|609.56|605.56|609.56|605.56|609.64|605.64|609.5|605.5|24
1623407920000|2021-06-11 10:38:40|609.57|605.57|609.57|605.57|609.6|605.6|609.55|605.55|22
1623407930000|2021-06-11 10:38:50|609.58|605.58|609.56|605.56|609.6|605.6|609.55|605.55|21
1623407940000|2021-06-11 10:39:00|609.57|605.57|609.94|605.94|609.94|605.94|609.56|605.56|11
1623407950000|2021-06-11 10:39:10|609.95|605.95|610|606|610.04|606.04|609.92|605.92|18
1623407960000|2021-06-11 10:39:20|610.01|606.01|610.27|606.27|610.51|606.51|610.01|606.01|12
1623407970000|2021-06-11 10:39:30|610.68|606.68|610.96|606.96|610.96|606.96|610.68|606.68|9
1623407980000|2021-06-11 10:39:40|611.04|607.04|610.83|606.83|611.04|607.04|610.81|606.81|24
1623407990000|2021-06-11 10:39:50|610.81|606.81|610.99|606.99|611.01|607.01|610.81|606.81|21
1623408000000|2021-06-11 10:40:00|610.98|606.98|610.74|606.74|611.06|607.06|610.73|606.73|29
1623408010000|2021-06-11 10:40:10|610.73|606.73|610.55|606.55|610.75|606.75|610.55|606.55|20
1623408020000|2021-06-11 10:40:20|610.64|606.64|610.58|606.58|610.65|606.65|610.55|606.55|19
1623408030000|2021-06-11 10:40:30|610.56|606.56|611|607|611|607|610.56|606.56|21
1623408040000|2021-06-11 10:40:40|611.03|607.03|610.98|606.98|611.03|607.03|610.92|606.92|15
1623408050000|2021-06-11 10:40:50|610.97|606.97|611.05|607.05|611.11|607.11|610.97|606.97|24
1623408060000|2021-06-11 10:41:00|611.07|607.07|611.46|607.46|611.46|607.46|611.07|607.07|21
1623408070000|2021-06-11 10:41:10|611.45|607.45|611.22|607.22|611.55|607.55|611.14|607.14|33
1623408080000|2021-06-11 10:41:20|611.18|607.18|611.37|607.37|611.37|607.37|611.16|607.16|26
1623408090000|2021-06-11 10:41:30|611.38|607.38|611.32|607.32|611.48|607.48|611.3|607.3|24
1623408100000|2021-06-11 10:41:40|611.31|607.31|611.29|607.29|611.39|607.39|611.11|607.11|29
1623408110000|2021-06-11 10:41:50|611.31|607.31|611.41|607.41|611.41|607.41|611.27|607.27|21
1623408120000|2021-06-11 10:42:00|611.4|607.4|611.38|607.38|611.42|607.42|611.38|607.38|16
1623408130000|2021-06-11 10:42:10|611.39|607.39|611.39|607.39|611.41|607.41|611.36|607.36|21
1623408140000|2021-06-11 10:42:20|611.38|607.38|611.37|607.37|611.46|607.46|611.33|607.33|17
1623408150000|2021-06-11 10:42:30|611.39|607.39|611.22|607.22|611.39|607.39|611.22|607.22|19
1623408160000|2021-06-11 10:42:40|611.23|607.23|611.27|607.27|611.32|607.32|611.23|607.23|20
1623408170000|2021-06-11 10:42:50|611.26|607.26|611.24|607.24|611.32|607.32|611.21|607.21|17
1623408180000|2021-06-11 10:43:00|611.22|607.22|610.88|606.88|611.23|607.23|610.87|606.87|19
1623408190000|2021-06-11 10:43:10|610.87|606.87|610.84|606.84|610.88|606.88|610.8|606.8|20
1623408200000|2021-06-11 10:43:20|610.85|606.85|610.66|606.66|610.85|606.85|610.56|606.56|24
1623408210000|2021-06-11 10:43:30|610.71|606.71|610.93|606.93|610.93|606.93|610.71|606.71|13
1623408220000|2021-06-11 10:43:40|610.9|606.9|611.08|607.08|611.11|607.11|610.9|606.9|25
1623408230000|2021-06-11 10:43:50|611.09|607.09|611.1|607.1|611.1|607.1|611.04|607.04|20
1623408240000|2021-06-11 10:44:00|611.11|607.11|611.41|607.41|611.46|607.46|611.09|607.09|26
1623408250000|2021-06-11 10:44:10|611.43|607.43|611.43|607.43|611.49|607.49|611.36|607.36|29
1623408260000|2021-06-11 10:44:20|611.48|607.48|611.53|607.53|611.53|607.53|611.43|607.43|26
1623408270000|2021-06-11 10:44:30|611.52|607.52|611.63|607.63|611.63|607.63|611.5|607.5|22
1623408280000|2021-06-11 10:44:40|611.64|607.64|611.68|607.68|611.7|607.7|611.45|607.45|30
1623408290000|2021-06-11 10:44:50|611.7|607.7|612.15|608.15|612.15|608.15|611.7|607.7|27
1623408300000|2021-06-11 10:45:00|612.13|608.13|612.48|608.48|612.52|608.52|612.12|608.12|29
1623408310000|2021-06-11 10:45:10|612.45|608.45|612.14|608.14|612.48|608.48|612.11|608.11|35
1623408320000|2021-06-11 10:45:20|612.18|608.18|612.09|608.09|612.23|608.23|612.07|608.07|25
1623408330000|2021-06-11 10:45:30|612.1|608.1|611.44|607.44|612.1|608.1|611.43|607.43|14
1623408340000|2021-06-11 10:45:40|611.46|607.46|611.83|607.83|611.86|607.86|611.44|607.44|18
1623408350000|2021-06-11 10:45:50|611.69|607.69|610.55|606.55|611.69|607.69|610.55|606.55|19
1623408360000|2021-06-11 10:46:00|610.63|606.63|610.42|606.42|610.67|606.67|610.35|606.35|21
1623408370000|2021-06-11 10:46:10|610.41|606.41|609.96|605.96|610.41|606.41|609.83|605.83|11
1623408380000|2021-06-11 10:46:20|609.93|605.93|609.95|605.95|610.13|606.13|609.93|605.93|18
1623408390000|2021-06-11 10:46:30|609.97|605.97|609.83|605.83|609.99|605.99|609.83|605.83|19
1623408400000|2021-06-11 10:46:40|609.82|605.82|609.78|605.78|609.83|605.83|609.76|605.76|12
1623408410000|2021-06-11 10:46:50|609.79|605.79|609.78|605.78|609.83|605.83|609.77|605.77|19
1623408420000|2021-06-11 10:47:00|609.74|605.74|609.67|605.67|609.76|605.76|609.67|605.67|15
1623408430000|2021-06-11 10:47:10|609.68|605.68|609.68|605.68|609.68|605.68|609.67|605.67|9
1623408440000|2021-06-11 10:47:20|609.57|605.57|609.7|605.7|609.7|605.7|609.45|605.45|23
1623408450000|2021-06-11 10:47:30|609.65|605.65|609.8|605.8|609.8|605.8|609.64|605.64|10
1623408460000|2021-06-11 10:47:40|609.78|605.78|609.72|605.72|609.82|605.82|609.68|605.68|26
1623408470000|2021-06-11 10:47:50|609.73|605.73|609.71|605.71|609.76|605.76|609.71|605.71|20
1623408480000|2021-06-11 10:48:00|609.73|605.73|609.87|605.87|609.88|605.88|609.73|605.73|11
1623408490000|2021-06-11 10:48:10|609.93|605.93|610.01|606.01|610.01|606.01|609.9|605.9|21
1623408500000|2021-06-11 10:48:20|610|606|609.99|605.99|610|606|609.95|605.95|13
1623408510000|2021-06-11 10:48:30|610|606|609.92|605.92|610|606|609.82|605.82|20
1623408520000|2021-06-11 10:48:40|609.93|605.93|609.8|605.8|609.94|605.94|609.8|605.8|23
1623408530000|2021-06-11 10:48:50|609.73|605.73|609.67|605.67|609.76|605.76|609.63|605.63|27
1623408540000|2021-06-11 10:49:00|609.65|605.65|609.67|605.67|609.69|605.69|609.64|605.64|16
1623408550000|2021-06-11 10:49:10|609.68|605.68|609.49|605.49|609.68|605.68|609.45|605.45|25
1623408560000|2021-06-11 10:49:20|609.48|605.48|609.55|605.55|609.61|605.61|609.48|605.48|25
1623408570000|2021-06-11 10:49:30|609.54|605.54|609.55|605.55|609.6|605.6|609.53|605.53|28
1623408580000|2021-06-11 10:49:40|609.53|605.53|609.5|605.5|609.59|605.59|609.41|605.41|29
1623408590000|2021-06-11 10:49:50|609.48|605.48|609.53|605.53|609.59|605.59|609.43|605.43|31
1623408600000|2021-06-11 10:50:00|609.52|605.52|609.46|605.46|609.57|605.57|609.45|605.45|33
1623408610000|2021-06-11 10:50:10|609.45|605.45|609.39|605.39|609.47|605.47|609.37|605.37|18
1623408620000|2021-06-11 10:50:20|609.37|605.37|609.34|605.34|609.4|605.4|609.3|605.3|28
1623408630000|2021-06-11 10:50:30|609.32|605.32|609.13|605.13|609.32|605.32|609.1|605.1|25
1623408640000|2021-06-11 10:50:40|609.14|605.14|609.16|605.16|609.22|605.22|609.12|605.12|25
1623408650000|2021-06-11 10:50:50|609.15|605.15|609.12|605.12|609.17|605.17|609.11|605.11|26
1623408660000|2021-06-11 10:51:00|609.13|605.13|609.54|605.54|609.55|605.55|609.13|605.13|23
1623408670000|2021-06-11 10:51:10|609.52|605.52|609.54|605.54|609.54|605.54|609.52|605.52|4
1623408680000|2021-06-11 10:51:20|609.53|605.53|609.46|605.46|609.53|605.53|609.41|605.41|16
1623408690000|2021-06-11 10:51:30|609.44|605.44|609.42|605.42|609.53|605.53|609.42|605.42|12
1623408700000|2021-06-11 10:51:40|609.35|605.35|609.41|605.41|609.41|605.41|609.35|605.35|7
1623408710000|2021-06-11 10:51:50|609.46|605.46|609.48|605.48|609.55|605.55|609.42|605.42|15
1623408720000|2021-06-11 10:52:00|609.44|605.44|609.52|605.52|609.54|605.54|609.44|605.44|20
1623408730000|2021-06-11 10:52:10|609.51|605.51|609.69|605.69|609.69|605.69|609.47|605.47|16
1623408740000|2021-06-11 10:52:20|609.66|605.66|609.72|605.72|609.77|605.77|609.66|605.66|19
1623408750000|2021-06-11 10:52:30|609.71|605.71|609.86|605.86|609.88|605.88|609.7|605.7|22
1623408760000|2021-06-11 10:52:40|609.85|605.85|609.93|605.93|609.93|605.93|609.81|605.81|19
1623408770000|2021-06-11 10:52:50|609.91|605.91|609.87|605.87|609.93|605.93|609.87|605.87|16
1623408780000|2021-06-11 10:53:00|609.91|605.91|609.89|605.89|609.92|605.92|609.87|605.87|15
1623408790000|2021-06-11 10:53:10|609.9|605.9|609.77|605.77|609.92|605.92|609.73|605.73|18
1623408800000|2021-06-11 10:53:20|609.79|605.79|609.72|605.72|609.79|605.79|609.72|605.72|3
1623408810000|2021-06-11 10:53:30|609.75|605.75|609.76|605.76|609.76|605.76|609.75|605.75|2
1623408820000|2021-06-11 10:53:40|609.77|605.77|609.73|605.73|609.77|605.77|609.73|605.73|21
1623408830000|2021-06-11 10:53:50|609.72|605.72|609.55|605.55|609.72|605.72|609.35|605.35|8
1623408840000|2021-06-11 10:54:00|609.56|605.56|609.59|605.59|609.62|605.62|609.56|605.56|18
1623408850000|2021-06-11 10:54:10|609.58|605.58|609.78|605.78|609.81|605.81|609.56|605.56|27
1623408860000|2021-06-11 10:54:20|609.77|605.77|609.81|605.81|609.83|605.83|609.75|605.75|16
1623408870000|2021-06-11 10:54:30|609.8|605.8|609.76|605.76|609.83|605.83|609.75|605.75|20
1623408880000|2021-06-11 10:54:40|609.77|605.77|609.78|605.78|609.82|605.82|609.75|605.75|23
1623408890000|2021-06-11 10:54:50|609.82|605.82|609.62|605.62|609.82|605.82|609.6|605.6|22
1623408900000|2021-06-11 10:55:00|609.7|605.7|609.65|605.65|609.74|605.74|609.63|605.63|26
1623408910000|2021-06-11 10:55:10|609.67|605.67|609.48|605.48|609.7|605.7|609.48|605.48|28
1623408920000|2021-06-11 10:55:20|609.58|605.58|609.54|605.54|609.61|605.61|609.52|605.52|11
1623408930000|2021-06-11 10:55:30|609.57|605.57|609.58|605.58|609.63|605.63|609.53|605.53|24
1623408940000|2021-06-11 10:55:40|609.57|605.57|609.44|605.44|609.58|605.58|609.43|605.43|10
1623408950000|2021-06-11 10:55:50|609.43|605.43|609.16|605.16|609.45|605.45|609.16|605.16|25
1623408960000|2021-06-11 10:56:00|609.19|605.19|609.21|605.21|609.23|605.23|609.16|605.16|22
1623408970000|2021-06-11 10:56:10|609.2|605.2|609.06|605.06|609.2|605.2|609.02|605.02|20
1623408980000|2021-06-11 10:56:20|609.09|605.09|608.91|604.91|609.09|605.09|608.9|604.9|20
1623408990000|2021-06-11 10:56:30|608.9|604.9|608.84|604.84|608.95|604.95|608.84|604.84|16
1623409000000|2021-06-11 10:56:40|608.86|604.86|608.84|604.84|608.88|604.88|608.82|604.82|23
1623409010000|2021-06-11 10:56:50|608.85|604.85|608.63|604.63|608.85|604.85|608.61|604.61|20
1623409020000|2021-06-11 10:57:00|608.61|604.61|608.54|604.54|608.62|604.62|608.49|604.49|29
1623409030000|2021-06-11 10:57:10|608.53|604.53|608.58|604.58|608.59|604.59|608.51|604.51|26
1623409040000|2021-06-11 10:57:20|608.59|604.59|608.59|604.59|608.63|604.63|608.57|604.57|24
1623409050000|2021-06-11 10:57:30|608.61|604.61|608.75|604.75|608.75|604.75|608.57|604.57|18
1623409060000|2021-06-11 10:57:40|608.74|604.74|608.7|604.7|608.74|604.74|608.7|604.7|13
1623409070000|2021-06-11 10:57:50|608.67|604.67|608.63|604.63|608.67|604.67|608.62|604.62|14
1623409080000|2021-06-11 10:58:00|608.64|604.64|608.74|604.74|608.75|604.75|608.64|604.64|15
1623409090000|2021-06-11 10:58:10|608.75|604.75|608.74|604.74|608.75|604.75|608.72|604.72|17
1623409100000|2021-06-11 10:58:20|608.73|604.73|608.71|604.71|608.73|604.73|608.7|604.7|6
1623409110000|2021-06-11 10:58:30|608.74|604.74|608.75|604.75|608.79|604.79|608.74|604.74|18
1623409120000|2021-06-11 10:58:40|608.74|604.74|608.78|604.78|608.79|604.79|608.73|604.73|23
1623409130000|2021-06-11 10:58:50|608.79|604.79|608.61|604.61|608.79|604.79|608.61|604.61|16
1623409140000|2021-06-11 10:59:00|608.64|604.64|608.7|604.7|608.7|604.7|608.59|604.59|20
1623409150000|2021-06-11 10:59:10|608.74|604.74|608.74|604.74|608.76|604.76|608.7|604.7|21
1623409160000|2021-06-11 10:59:20|608.75|604.75|608.75|604.75|608.78|604.78|608.74|604.74|10
1623409170000|2021-06-11 10:59:30|608.73|604.73|608.7|604.7|608.76|604.76|608.7|604.7|10
1623409180000|2021-06-11 10:59:40|608.72|604.72|608.71|604.71|608.74|604.74|608.71|604.71|17
1623409190000|2021-06-11 10:59:50|608.72|604.72|608.73|604.73|608.75|604.75|608.71|604.71|20
1623409200000|2021-06-11 11:00:00|608.74|604.74|608.86|604.86|609.05|605.05|608.74|604.74|25
1623409210000|2021-06-11 11:00:10|608.97|604.97|608.98|604.98|609.04|605.04|608.85|604.85|17
1623409220000|2021-06-11 11:00:20|608.97|604.97|608.99|604.99|609.02|605.02|608.97|604.97|10
1623409230000|2021-06-11 11:00:30|609|605|608.97|604.97|609.01|605.01|608.94|604.94|16
1623409240000|2021-06-11 11:00:40|608.96|604.96|608.91|604.91|609|605|608.91|604.91|18
1623409250000|2021-06-11 11:00:50|608.9|604.9|608.78|604.78|608.91|604.91|608.74|604.74|17
1623409260000|2021-06-11 11:01:00|608.77|604.77|608.74|604.74|608.79|604.79|608.74|604.74|18
1623409270000|2021-06-11 11:01:10|608.75|604.75|608.45|604.45|608.75|604.75|608.44|604.44|31
1623409280000|2021-06-11 11:01:20|608.46|604.46|608.33|604.33|608.52|604.52|608.33|604.33|27
1623409290000|2021-06-11 11:01:30|608.29|604.29|608.46|604.46|608.58|604.58|608.26|604.26|24
1623409300000|2021-06-11 11:01:40|608.44|604.44|608.46|604.46|608.46|604.46|608.28|604.28|19
1623409310000|2021-06-11 11:01:50|608.52|604.52|608.44|604.44|608.76|604.76|608.44|604.44|32
1623409320000|2021-06-11 11:02:00|608.42|604.42|608.33|604.33|608.47|604.47|608.32|604.32|21
1623409330000|2021-06-11 11:02:10|608.32|604.32|608.39|604.39|608.42|604.42|608.32|604.32|20
1623409340000|2021-06-11 11:02:20|608.4|604.4|608.37|604.37|608.41|604.41|608.37|604.37|22
1623409350000|2021-06-11 11:02:30|608.38|604.38|608.36|604.36|608.38|604.38|608.35|604.35|20
1623409360000|2021-06-11 11:02:40|608.35|604.35|608.33|604.33|608.35|604.35|608.33|604.33|10
1623409370000|2021-06-11 11:02:50|608.34|604.34|608.42|604.42|608.47|604.47|608.33|604.33|16
1623409380000|2021-06-11 11:03:00|608.48|604.48|608.36|604.36|608.49|604.49|608.36|604.36|30
1623409390000|2021-06-11 11:03:10|608.34|604.34|608.33|604.33|608.34|604.34|608.28|604.28|14
1623409400000|2021-06-11 11:03:20|608.34|604.34|608.44|604.44|608.44|604.44|608.32|604.32|17
1623409410000|2021-06-11 11:03:30|608.45|604.45|608.36|604.36|608.45|604.45|608.35|604.35|19
1623409420000|2021-06-11 11:03:40|608.37|604.37|608.32|604.32|608.38|604.38|608.3|604.3|21
1623409430000|2021-06-11 11:03:50|608.34|604.34|608.35|604.35|608.36|604.36|608.27|604.27|22
1623409440000|2021-06-11 11:04:00|608.37|604.37|608.33|604.33|608.42|604.42|608.27|604.27|22
1623409450000|2021-06-11 11:04:10|608.32|604.32|608.22|604.22|608.32|604.32|608.18|604.18|20
1623409460000|2021-06-11 11:04:20|608.24|604.24|608.18|604.18|608.26|604.26|608.17|604.17|26
1623409470000|2021-06-11 11:04:30|608.2|604.2|608.22|604.22|608.23|604.23|608.14|604.14|15
1623409480000|2021-06-11 11:04:40|608.14|604.14|608.14|604.14|608.16|604.16|608.13|604.13|18
1623409490000|2021-06-11 11:04:50|608.16|604.16|608.05|604.05|608.18|604.18|608.05|604.05|17
1623409500000|2021-06-11 11:05:00|608.07|604.07|608|604|608.07|604.07|607.97|603.97|19
1623409510000|2021-06-11 11:05:10|608.01|604.01|608|604|608.01|604.01|608|604|6
1623409520000|2021-06-11 11:05:20|608.01|604.01|608.2|604.2|608.2|604.2|607.99|603.99|21
1623409530000|2021-06-11 11:05:30|608.21|604.21|608.23|604.23|608.28|604.28|608.09|604.09|23
1623409540000|2021-06-11 11:05:40|608.22|604.22|608.04|604.04|608.26|604.26|608.02|604.02|17
1623409550000|2021-06-11 11:05:50|608.05|604.05|607.95|603.95|608.1|604.1|607.93|603.93|20
1623409560000|2021-06-11 11:06:00|607.96|603.96|608|604|608.01|604.01|607.96|603.96|22
1623409570000|2021-06-11 11:06:10|608.01|604.01|607.98|603.98|608.01|604.01|607.96|603.96|16
1623409580000|2021-06-11 11:06:20|607.97|603.97|608|604|608|604|607.97|603.97|7
1623409590000|2021-06-11 11:06:30|607.99|603.99|607.98|603.98|607.99|603.99|607.97|603.97|5
1623409600000|2021-06-11 11:06:40|607.95|603.95|607.89|603.89|608|604|607.89|603.89|17
1623409610000|2021-06-11 11:06:50|607.91|603.91|607.91|603.91|607.93|603.93|607.88|603.88|17
1623409620000|2021-06-11 11:07:00|607.88|603.88|607.81|603.81|607.89|603.89|607.81|603.81|15
1623409630000|2021-06-11 11:07:10|607.74|603.74|607.51|603.51|607.8|603.8|607.41|603.41|28
1623409640000|2021-06-11 11:07:20|607.52|603.52|607.46|603.46|607.54|603.54|607.46|603.46|13
1623409650000|2021-06-11 11:07:30|607.65|603.65|607.56|603.56|607.71|603.71|607.56|603.56|25
1623409660000|2021-06-11 11:07:40|607.57|603.57|607.61|603.61|607.63|603.63|607.57|603.57|13
1623409670000|2021-06-11 11:07:50|607.6|603.6|607.42|603.42|607.63|603.63|607.42|603.42|16
1623409680000|2021-06-11 11:08:00|607.43|603.43|607.23|603.23|607.44|603.44|607.22|603.22|9
1623409690000|2021-06-11 11:08:10|607.16|603.16|607.02|603.02|607.23|603.23|606.99|602.99|24
1623409700000|2021-06-11 11:08:20|607.01|603.01|607.01|603.01|607.04|603.04|607|603|14
1623409710000|2021-06-11 11:08:30|606.98|602.98|606.65|602.65|606.99|602.99|606.65|602.65|18
1623409720000|2021-06-11 11:08:40|606.66|602.66|606.62|602.62|606.66|602.66|606.62|602.62|9
1623409730000|2021-06-11 11:08:50|606.64|602.64|606.62|602.62|606.64|602.64|606.62|602.62|10
1623409740000|2021-06-11 11:09:00|606.64|602.64|606.74|602.74|606.74|602.74|606.62|602.62|16
1623409750000|2021-06-11 11:09:10|606.72|602.72|606.62|602.62|606.73|602.73|606.52|602.52|26
1623409760000|2021-06-11 11:09:20|606.6|602.6|606.46|602.46|606.62|602.62|606.43|602.43|24
1623409770000|2021-06-11 11:09:30|606.47|602.47|606.44|602.44|606.51|602.51|606.44|602.44|20
1623409780000|2021-06-11 11:09:40|606.45|602.45|606.32|602.32|606.48|602.48|606.29|602.29|18
1623409790000|2021-06-11 11:09:50|606.31|602.31|606.34|602.34|606.34|602.34|606.3|602.3|11
1623409800000|2021-06-11 11:10:00|606.31|602.31|606.16|602.16|606.35|602.35|606.15|602.15|8
1623409810000|2021-06-11 11:10:10|606.09|602.09|605.57|601.57|606.12|602.12|605.57|601.57|25
1623409820000|2021-06-11 11:10:20|605.58|601.58|606.38|602.38|606.38|602.38|605.55|601.55|27
1623409830000|2021-06-11 11:10:30|606.4|602.4|606.65|602.65|606.66|602.66|606.37|602.37|21
1623409840000|2021-06-11 11:10:40|606.66|602.66|606.67|602.67|606.7|602.7|606.51|602.51|21
1623409850000|2021-06-11 11:10:50|606.75|602.75|607.06|603.06|607.1|603.1|606.75|602.75|22
1623409860000|2021-06-11 11:11:00|607.05|603.05|606.61|602.61|607.05|603.05|606.59|602.59|23
1623409870000|2021-06-11 11:11:10|606.64|602.64|606.63|602.63|606.65|602.65|606.49|602.49|12
1623409880000|2021-06-11 11:11:20|606.62|602.62|606.62|602.62|606.65|602.65|606.59|602.59|18
1623409890000|2021-06-11 11:11:30|606.65|602.65|606.57|602.57|606.65|602.65|606.57|602.57|7
1623409900000|2021-06-11 11:11:40|606.54|602.54|606.56|602.56|606.56|602.56|606.48|602.48|4
1623409910000|2021-06-11 11:11:50|606.54|602.54|606.5|602.5|606.56|602.56|606.49|602.49|10
1623409920000|2021-06-11 11:12:00|606.55|602.55|605.46|601.46|606.63|602.63|605.31|601.31|21
1623409930000|2021-06-11 11:12:10|605.43|601.43|605.25|601.25|605.51|601.51|605.25|601.25|25
1623409940000|2021-06-11 11:12:20|605.24|601.24|605.21|601.21|605.26|601.26|605.21|601.21|20
1623409950000|2021-06-11 11:12:30|605.22|601.22|605.09|601.09|605.24|601.24|605.06|601.06|18
1623409960000|2021-06-11 11:12:40|605.1|601.1|605.11|601.11|605.14|601.14|605.08|601.08|15
1623409970000|2021-06-11 11:12:50|605.12|601.12|605.29|601.29|605.29|601.29|605.1|601.1|26
1623409980000|2021-06-11 11:13:00|605.28|601.28|605.41|601.41|605.93|601.93|605.28|601.28|29
1623409990000|2021-06-11 11:13:10|605.4|601.4|605.16|601.16|605.4|601.4|605.12|601.12|24
1623410000000|2021-06-11 11:13:20|605.17|601.17|605.13|601.13|605.17|601.17|605.13|601.13|8
1623410010000|2021-06-11 11:13:30|605.14|601.14|605.55|601.55|605.55|601.55|605.13|601.13|23
1623410020000|2021-06-11 11:13:40|605.56|601.56|605.93|601.93|605.93|601.93|605.51|601.51|24
1623410030000|2021-06-11 11:13:50|605.99|601.99|606.01|602.01|606.17|602.17|605.96|601.96|15
1623410040000|2021-06-11 11:14:00|605.95|601.95|606.02|602.02|606.05|602.05|605.95|601.95|23
1623410050000|2021-06-11 11:14:10|606.04|602.04|606.14|602.14|606.14|602.14|606.03|602.03|16
1623410060000|2021-06-11 11:14:20|606.15|602.15|606.31|602.31|606.38|602.38|606.15|602.15|28
1623410070000|2021-06-11 11:14:30|606.33|602.33|606.32|602.32|606.33|602.33|606.3|602.3|13
1623410080000|2021-06-11 11:14:40|606.33|602.33|606.33|602.33|606.33|602.33|606.31|602.31|7
1623410090000|2021-06-11 11:14:50|606.31|602.31|606.43|602.43|606.43|602.43|606.31|602.31|12
1623410100000|2021-06-11 11:15:00|606.41|602.41|606.39|602.39|606.47|602.47|606.37|602.37|14
1623410110000|2021-06-11 11:15:10|606.38|602.38|606.84|602.84|606.84|602.84|606.38|602.38|20
1623410120000|2021-06-11 11:15:20|606.85|602.85|606.96|602.96|607.04|603.04|606.78|602.78|15
1623410130000|2021-06-11 11:15:30|606.98|602.98|607.08|603.08|607.17|603.17|606.94|602.94|18
1623410140000|2021-06-11 11:15:40|607.13|603.13|607.1|603.1|607.14|603.14|607.1|603.1|11
1623410150000|2021-06-11 11:15:50|607.12|603.12|606.98|602.98|607.13|603.13|606.95|602.95|22
1623410160000|2021-06-11 11:16:00|606.97|602.97|606.77|602.77|606.97|602.97|606.68|602.68|27
1623410170000|2021-06-11 11:16:10|606.8|602.8|606.85|602.85|606.85|602.85|606.76|602.76|24
1623410180000|2021-06-11 11:16:20|606.82|602.82|606.78|602.78|606.83|602.83|606.73|602.73|22
1623410190000|2021-06-11 11:16:30|606.81|602.81|606.8|602.8|606.82|602.82|606.78|602.78|18
1623410200000|2021-06-11 11:16:40|606.79|602.79|606.69|602.69|606.8|602.8|606.68|602.68|15
1623410210000|2021-06-11 11:16:50|606.65|602.65|606.81|602.81|606.86|602.86|606.65|602.65|22
1623410220000|2021-06-11 11:17:00|606.82|602.82|606.97|602.97|607.08|603.08|606.82|602.82|12
1623410230000|2021-06-11 11:17:10|607.1|603.1|607.4|603.4|607.4|603.4|606.97|602.97|17
1623410240000|2021-06-11 11:17:20|607.33|603.33|607.27|603.27|607.4|603.4|607.22|603.22|14
1623410250000|2021-06-11 11:17:30|607.26|603.26|607.28|603.28|607.32|603.32|607.22|603.22|14
1623410260000|2021-06-11 11:17:40|607.32|603.32|606.78|602.78|607.32|603.32|606.77|602.77|24
1623410270000|2021-06-11 11:17:50|606.8|602.8|606.69|602.69|606.84|602.84|606.69|602.69|20
1623410280000|2021-06-11 11:18:00|606.72|602.72|606.46|602.46|606.73|602.73|606.45|602.45|17
1623410290000|2021-06-11 11:18:10|606.33|602.33|605.39|601.39|606.47|602.47|605.26|601.26|28
1623410300000|2021-06-11 11:18:20|605.47|601.47|605.48|601.48|605.67|601.67|605.43|601.43|30
1623410310000|2021-06-11 11:18:30|605.64|601.64|605.53|601.53|605.64|601.64|605.47|601.47|17
1623410320000|2021-06-11 11:18:40|605.48|601.48|605.06|601.06|605.48|601.48|605.01|601.01|25
1623410330000|2021-06-11 11:18:50|604.88|600.88|604.54|600.54|604.88|600.88|604.54|600.54|21
1623410340000|2021-06-11 11:19:00|604.55|600.55|604.68|600.68|604.74|600.74|604.52|600.52|27
1623410350000|2021-06-11 11:19:10|604.66|600.66|604.56|600.56|604.67|600.67|604.54|600.54|26
1623410360000|2021-06-11 11:19:20|604.58|600.58|604.72|600.72|604.76|600.76|604.58|600.58|19
1623410370000|2021-06-11 11:19:30|604.7|600.7|604.79|600.79|605.09|601.09|604.6|600.6|33
1623410380000|2021-06-11 11:19:40|604.83|600.83|604.81|600.81|604.86|600.86|604.77|600.77|18
1623410390000|2021-06-11 11:19:50|604.82|600.82|604.87|600.87|604.93|600.93|604.81|600.81|27
1623410400000|2021-06-11 11:20:00|604.9|600.9|605.03|601.03|605.05|601.05|604.87|600.87|20
1623410410000|2021-06-11 11:20:10|604.97|600.97|605.24|601.24|605.29|601.29|604.97|600.97|16
1623410420000|2021-06-11 11:20:20|605.28|601.28|605.11|601.11|605.29|601.29|605.1|601.1|20
1623410430000|2021-06-11 11:20:30|605.1|601.1|605.2|601.2|605.22|601.22|605.1|601.1|24
1623410440000|2021-06-11 11:20:40|605.18|601.18|605.3|601.3|605.31|601.31|605.07|601.07|29
1623410450000|2021-06-11 11:20:50|605.31|601.31|605.55|601.55|605.55|601.55|605.28|601.28|17
1623410460000|2021-06-11 11:21:00|605.61|601.61|605.35|601.35|605.76|601.76|605.35|601.35|33
1623410470000|2021-06-11 11:21:10|605.36|601.36|605.18|601.18|605.36|601.36|605.13|601.13|22
1623410480000|2021-06-11 11:21:20|605.19|601.19|605.14|601.14|605.24|601.24|605.09|601.09|14
1623410490000|2021-06-11 11:21:30|605.15|601.15|605.16|601.16|605.19|601.19|605.14|601.14|10
1623410500000|2021-06-11 11:21:40|605.17|601.17|605.14|601.14|605.23|601.23|605.14|601.14|23
1623410510000|2021-06-11 11:21:50|605.15|601.15|605.13|601.13|605.23|601.23|605.1|601.1|28
1623410520000|2021-06-11 11:22:00|605.14|601.14|605.34|601.34|605.34|601.34|605.12|601.12|24
1623410530000|2021-06-11 11:22:10|605.36|601.36|605.56|601.56|605.6|601.6|605.35|601.35|32
1623410540000|2021-06-11 11:22:20|605.58|601.58|605.45|601.45|605.68|601.68|605.41|601.41|25
1623410550000|2021-06-11 11:22:30|605.43|601.43|605.64|601.64|605.66|601.66|605.42|601.42|23
1623410560000|2021-06-11 11:22:40|605.63|601.63|605.62|601.62|605.64|601.64|605.6|601.6|20
1623410570000|2021-06-11 11:22:50|605.63|601.63|605.6|601.6|605.63|601.63|605.59|601.59|9
1623410580000|2021-06-11 11:23:00|605.58|601.58|605.6|601.6|605.61|601.61|605.47|601.47|20
1623410590000|2021-06-11 11:23:10|605.62|601.62|605.53|601.53|605.62|601.62|605.48|601.48|22
1623410600000|2021-06-11 11:23:20|605.59|601.59|605.59|601.59|605.61|601.61|605.5|601.5|16
1623410610000|2021-06-11 11:23:30|605.58|601.58|605.39|601.39|605.58|601.58|605.39|601.39|24
1623410620000|2021-06-11 11:23:40|605.4|601.4|605.39|601.39|605.4|601.4|605.3|601.3|19
1623410630000|2021-06-11 11:23:50|605.4|601.4|605.37|601.37|605.4|601.4|605.35|601.35|23
1623410640000|2021-06-11 11:24:00|605.35|601.35|605.23|601.23|605.36|601.36|605.22|601.22|17
1623410650000|2021-06-11 11:24:10|605.22|601.22|604.41|600.41|605.23|601.23|604.39|600.39|23
1623410660000|2021-06-11 11:24:20|604.38|600.38|604.45|600.45|604.49|600.49|604.33|600.33|26
1623410670000|2021-06-11 11:24:30|604.44|600.44|604.58|600.58|604.74|600.74|604.44|600.44|34
1623410680000|2021-06-11 11:24:40|604.45|600.45|604.52|600.52|604.63|600.63|604.45|600.45|34
1623410690000|2021-06-11 11:24:50|604.55|600.55|604.54|600.54|604.62|600.62|604.4|600.4|30
1623410700000|2021-06-11 11:25:00|604.56|600.56|604.6|600.6|604.61|600.61|604.46|600.46|26
1623410710000|2021-06-11 11:25:10|604.61|600.61|604.71|600.71|604.88|600.88|604.54|600.54|21
1623410720000|2021-06-11 11:25:20|604.7|600.7|604.69|600.69|604.71|600.71|604.66|600.66|16
1623410730000|2021-06-11 11:25:30|604.53|600.53|604.47|600.47|604.64|600.64|604.47|600.47|29
1623410740000|2021-06-11 11:25:40|604.46|600.46|604.33|600.33|604.46|600.46|604.25|600.25|13
1623410750000|2021-06-11 11:25:50|604.35|600.35|604.46|600.46|604.47|600.47|604.33|600.33|20
1623410760000|2021-06-11 11:26:00|604.41|600.41|604.58|600.58|604.58|600.58|604.33|600.33|28
1623410770000|2021-06-11 11:26:10|604.38|600.38|604.77|600.77|604.78|600.78|604.37|600.37|25
1623410780000|2021-06-11 11:26:20|604.76|600.76|604.8|600.8|604.8|600.8|604.71|600.71|16
1623410790000|2021-06-11 11:26:30|604.71|600.71|604.75|600.75|604.75|600.75|604.69|600.69|19
1623410800000|2021-06-11 11:26:40|604.73|600.73|604.66|600.66|604.77|600.77|604.64|600.64|15
1623410810000|2021-06-11 11:26:50|604.65|600.65|604.64|600.64|604.68|600.68|604.59|600.59|20
1623410820000|2021-06-11 11:27:00|604.62|600.62|604.61|600.61|604.66|600.66|604.58|600.58|23
1623410830000|2021-06-11 11:27:10|604.57|600.57|604.58|600.58|604.63|600.63|604.51|600.51|24
1623410840000|2021-06-11 11:27:20|604.57|600.57|604.55|600.55|604.58|600.58|604.53|600.53|9
1623410850000|2021-06-11 11:27:30|604.54|600.54|604.58|600.58|604.59|600.59|604.52|600.52|18
1623410860000|2021-06-11 11:27:40|604.59|600.59|604.94|600.94|604.95|600.95|604.58|600.58|25
1623410870000|2021-06-11 11:27:50|604.95|600.95|605|601|605.08|601.08|604.95|600.95|27
1623410880000|2021-06-11 11:28:00|605.05|601.05|605.06|601.06|605.13|601.13|605|601|23
1623410890000|2021-06-11 11:28:10|605.08|601.08|605.48|601.48|605.49|601.49|605.07|601.07|25
1623410900000|2021-06-11 11:28:20|605.47|601.47|605.22|601.22|605.51|601.51|605.14|601.14|29
1623410910000|2021-06-11 11:28:30|605.15|601.15|604.88|600.88|605.2|601.2|604.88|600.88|25
1623410920000|2021-06-11 11:28:40|604.87|600.87|604.83|600.83|604.91|600.91|604.81|600.81|22
1623410930000|2021-06-11 11:28:50|604.82|600.82|605.17|601.17|605.18|601.18|604.81|600.81|30
1623410940000|2021-06-11 11:29:00|605.18|601.18|605.07|601.07|605.18|601.18|605.02|601.02|25
1623410950000|2021-06-11 11:29:10|605.06|601.06|605.23|601.23|605.23|601.23|605.02|601.02|19
1623410960000|2021-06-11 11:29:20|605.24|601.24|605.45|601.45|605.57|601.57|605.24|601.24|28
1623410970000|2021-06-11 11:29:30|605.52|601.52|605.42|601.42|605.66|601.66|605.41|601.41|27
1623410980000|2021-06-11 11:29:40|605.48|601.48|605.4|601.4|605.48|601.48|605.4|601.4|27
1623410990000|2021-06-11 11:29:50|605.42|601.42|605.48|601.48|605.48|601.48|605.4|601.4|16
1623411000000|2021-06-11 11:30:00|605.49|601.49|605.88|601.88|605.88|601.88|605.48|601.48|25
1623411010000|2021-06-11 11:30:10|605.85|601.85|605.94|601.94|605.98|601.98|605.81|601.81|26
1623411020000|2021-06-11 11:30:20|605.95|601.95|606.02|602.02|606.02|602.02|605.95|601.95|10
1623411030000|2021-06-11 11:30:30|605.99|601.99|606.42|602.42|606.42|602.42|605.99|601.99|23
1623411040000|2021-06-11 11:30:40|606.37|602.37|606.46|602.46|606.51|602.51|606.37|602.37|23
1623411050000|2021-06-11 11:30:50|606.39|602.39|606.01|602.01|606.39|602.39|605.94|601.94|23
1623411060000|2021-06-11 11:31:00|606|602|605.54|601.54|606|602|605.54|601.54|21
1623411070000|2021-06-11 11:31:10|605.55|601.55|605.36|601.36|605.57|601.57|605.36|601.36|17
1623411080000|2021-06-11 11:31:20|605.35|601.35|605.18|601.18|605.36|601.36|605.17|601.17|24
1623411090000|2021-06-11 11:31:30|605.17|601.17|605.16|601.16|605.21|601.21|605.15|601.15|25
1623411100000|2021-06-11 11:31:40|605.15|601.15|605.31|601.31|605.31|601.31|605.14|601.14|26
1623411110000|2021-06-11 11:31:50|605.3|601.3|605.3|601.3|605.32|601.32|605.29|601.29|13
1623411120000|2021-06-11 11:32:00|605.31|601.31|605.39|601.39|605.39|601.39|605.3|601.3|12
1623411130000|2021-06-11 11:32:10|605.38|601.38|605.5|601.5|605.5|601.5|605.38|601.38|11
1623411140000|2021-06-11 11:32:20|605.52|601.52|605.54|601.54|605.62|601.62|605.52|601.52|12
1623411150000|2021-06-11 11:32:30|605.55|601.55|605.35|601.35|605.55|601.55|605.34|601.34|31
1623411160000|2021-06-11 11:32:40|605.33|601.33|605.27|601.27|605.33|601.33|605.27|601.27|10
1623411170000|2021-06-11 11:32:50|605.26|601.26|605.18|601.18|605.27|601.27|605.15|601.15|18
1623411180000|2021-06-11 11:33:00|605.19|601.19|605.14|601.14|605.19|601.19|605.14|601.14|10
1623411190000|2021-06-11 11:33:10|605.13|601.13|604.94|600.94|605.13|601.13|604.94|600.94|6
1623411200000|2021-06-11 11:33:20|604.95|600.95|604.95|600.95|604.98|600.98|604.9|600.9|14
1623411210000|2021-06-11 11:33:30|604.84|600.84|604.84|600.84|604.89|600.89|604.83|600.83|12
1623411220000|2021-06-11 11:33:40|604.83|600.83|604.84|600.84|604.85|600.85|604.82|600.82|13
1623411230000|2021-06-11 11:33:50|604.83|600.83|605.05|601.05|605.05|601.05|604.83|600.83|22
1623411240000|2021-06-11 11:34:00|605.02|601.02|605.05|601.05|605.08|601.08|604.99|600.99|16
1623411250000|2021-06-11 11:34:10|605.02|601.02|605.01|601.01|605.09|601.09|605|601|20
1623411260000|2021-06-11 11:34:20|605.05|601.05|605.03|601.03|605.08|601.08|605|601|16
1623411270000|2021-06-11 11:34:30|605.04|601.04|605.1|601.1|605.1|601.1|605.02|601.02|10
1623411280000|2021-06-11 11:34:40|605.07|601.07|604.99|600.99|605.07|601.07|604.99|600.99|8
1623411290000|2021-06-11 11:34:50|605|601|604.86|600.86|605|601|604.85|600.85|7
1623411300000|2021-06-11 11:35:00|604.82|600.82|605.52|601.52|605.52|601.52|604.77|600.77|23
1623411310000|2021-06-11 11:35:10|605.65|601.65|605.69|601.69|605.71|601.71|605.62|601.62|16
1623411320000|2021-06-11 11:35:20|605.68|601.68|605.69|601.69|605.71|601.71|605.65|601.65|11
1623411330000|2021-06-11 11:35:30|605.7|601.7|605.77|601.77|605.82|601.82|605.7|601.7|22
1623411340000|2021-06-11 11:35:40|605.8|601.8|605.89|601.89|605.91|601.91|605.8|601.8|15
1623411350000|2021-06-11 11:35:50|605.9|601.9|605.97|601.97|605.99|601.99|605.9|601.9|9
1623411360000|2021-06-11 11:36:00|606.02|602.02|605.96|601.96|606.02|602.02|605.96|601.96|6
1623411370000|2021-06-11 11:36:10|605.97|601.97|606.01|602.01|606.01|602.01|605.96|601.96|15
1623411380000|2021-06-11 11:36:20|606.03|602.03|606.09|602.09|606.09|602.09|606.03|602.03|5
1623411400000|2021-06-11 11:36:40|606.1|602.1|605.96|601.96|606.14|602.14|605.96|601.96|6
1623411410000|2021-06-11 11:36:50|605.95|601.95|605.97|601.97|606|602|605.93|601.93|25
1623411420000|2021-06-11 11:37:00|605.96|601.96|606|602|606|602|605.96|601.96|12
1623411430000|2021-06-11 11:37:10|606.01|602.01|606.02|602.02|606.03|602.03|605.99|601.99|15
1623411440000|2021-06-11 11:37:20|606.01|602.01|605.93|601.93|606.02|602.02|605.91|601.91|10
1623411450000|2021-06-11 11:37:30|605.92|601.92|605.93|601.93|605.94|601.94|605.92|601.92|3
1623411460000|2021-06-11 11:37:40|605.92|601.92|605.63|601.63|605.92|601.92|605.58|601.58|26
1623411470000|2021-06-11 11:37:50|605.62|601.62|605.6|601.6|605.63|601.63|605.58|601.58|26
1623411480000|2021-06-11 11:38:00|605.64|601.64|605.59|601.59|605.64|601.64|605.58|601.58|21
1623411490000|2021-06-11 11:38:10|605.63|601.63|605.57|601.57|605.63|601.63|605.56|601.56|9
1623411500000|2021-06-11 11:38:20|605.58|601.58|605.63|601.63|605.63|601.63|605.58|601.58|4
1623411510000|2021-06-11 11:38:30|605.65|601.65|605.77|601.77|605.8|601.8|605.65|601.65|8
1623411520000|2021-06-11 11:38:40|605.78|601.78|605.81|601.81|605.81|601.81|605.77|601.77|3
1623411530000|2021-06-11 11:38:50|605.82|601.82|605.76|601.76|605.86|601.86|605.76|601.76|10
1623411540000|2021-06-11 11:39:00|605.73|601.73|605.68|601.68|605.73|601.73|605.64|601.64|14
1623411550000|2021-06-11 11:39:10|605.67|601.67|605.66|601.66|605.68|601.68|605.66|601.66|9
1623411560000|2021-06-11 11:39:20|605.65|601.65|605.62|601.62|605.66|601.66|605.62|601.62|12
1623411570000|2021-06-11 11:39:30|605.61|601.61|605.74|601.74|605.74|601.74|605.61|601.61|16
1623411580000|2021-06-11 11:39:40|605.75|601.75|605.69|601.69|605.75|601.75|605.69|601.69|11
1623411590000|2021-06-11 11:39:50|605.7|601.7|605.83|601.83|605.96|601.96|605.69|601.69|25
1623411600000|2021-06-11 11:40:00|605.81|601.81|605.75|601.75|605.89|601.89|605.75|601.75|16
1623411610000|2021-06-11 11:40:10|605.81|601.81|605.82|601.82|605.82|601.82|605.81|601.81|4
1623411620000|2021-06-11 11:40:20|605.81|601.81|605.83|601.83|605.83|601.83|605.81|601.81|15
1623411630000|2021-06-11 11:40:30|605.82|601.82|605.77|601.77|605.83|601.83|605.74|601.74|13
1623411640000|2021-06-11 11:40:40|605.75|601.75|605.75|601.75|605.75|601.75|605.74|601.74|5
1623411650000|2021-06-11 11:40:50|605.76|601.76|605.92|601.92|605.93|601.93|605.75|601.75|14
1623411660000|2021-06-11 11:41:00|605.9|601.9|605.82|601.82|605.95|601.95|605.82|601.82|21
1623411670000|2021-06-11 11:41:10|605.83|601.83|605.85|601.85|605.89|601.89|605.83|601.83|18
1623411680000|2021-06-11 11:41:20|605.84|601.84|605.78|601.78|605.87|601.87|605.78|601.78|8
1623411690000|2021-06-11 11:41:30|605.84|601.84|605.84|601.84|605.88|601.88|605.79|601.79|16
1623411700000|2021-06-11 11:41:40|605.85|601.85|605.88|601.88|605.88|601.88|605.83|601.83|14
1623411710000|2021-06-11 11:41:50|605.87|601.87|605.97|601.97|606|602|605.87|601.87|19
1623411720000|2021-06-11 11:42:00|605.99|601.99|605.98|601.98|605.99|601.99|605.96|601.96|21
1623411730000|2021-06-11 11:42:10|605.97|601.97|605.94|601.94|605.97|601.97|605.94|601.94|12
1623411740000|2021-06-11 11:42:20|605.97|601.97|605.93|601.93|605.97|601.97|605.93|601.93|13
1623411750000|2021-06-11 11:42:30|605.94|601.94|606.38|602.38|606.38|602.38|605.86|601.86|30
1623411760000|2021-06-11 11:42:40|606.33|602.33|606.28|602.28|606.39|602.39|606.04|602.04|24
1623411770000|2021-06-11 11:42:50|606.27|602.27|606.47|602.47|606.47|602.47|606.25|602.25|23
1623411780000|2021-06-11 11:43:00|606.5|602.5|606.63|602.63|606.64|602.64|606.48|602.48|22
1623411790000|2021-06-11 11:43:10|606.64|602.64|606.66|602.66|606.7|602.7|606.61|602.61|19
1623411800000|2021-06-11 11:43:20|606.65|602.65|606.59|602.59|606.67|602.67|606.59|602.59|21
1623411810000|2021-06-11 11:43:30|606.57|602.57|606.49|602.49|606.61|602.61|606.48|602.48|23
1623411820000|2021-06-11 11:43:40|606.5|602.5|606.49|602.49|606.54|602.54|606.48|602.48|26
1623411830000|2021-06-11 11:43:50|606.53|602.53|606.49|602.49|606.53|602.53|606.49|602.49|17
1623411840000|2021-06-11 11:44:00|606.5|602.5|606.53|602.53|606.55|602.55|606.48|602.48|21
1623411850000|2021-06-11 11:44:10|606.54|602.54|606.52|602.52|606.57|602.57|606.51|602.51|18
1623411860000|2021-06-11 11:44:20|606.51|602.51|606.5|602.5|606.51|602.51|606.48|602.48|8
1623411870000|2021-06-11 11:44:30|606.49|602.49|606.5|602.5|606.54|602.54|606.45|602.45|18
1623411880000|2021-06-11 11:44:40|606.51|602.51|606.51|602.51|606.51|602.51|606.5|602.5|7
1623411890000|2021-06-11 11:44:50|606.49|602.49|606.5|602.5|606.52|602.52|606.48|602.48|11
1623411900000|2021-06-11 11:45:00|606.53|602.53|606.65|602.65|606.65|602.65|606.53|602.53|12
1623411910000|2021-06-11 11:45:10|606.64|602.64|606.6|602.6|606.64|602.64|606.51|602.51|23
1623411920000|2021-06-11 11:45:20|606.59|602.59|606.62|602.62|606.63|602.63|606.55|602.55|19
1623411930000|2021-06-11 11:45:30|606.59|602.59|606.69|602.69|606.75|602.75|606.59|602.59|17
1623411940000|2021-06-11 11:45:40|606.7|602.7|606.69|602.69|606.71|602.71|606.68|602.68|18
1623411950000|2021-06-11 11:45:50|606.7|602.7|606.66|602.66|606.7|602.7|606.62|602.62|22
1623411960000|2021-06-11 11:46:00|606.65|602.65|606.65|602.65|606.69|602.69|606.63|602.63|18
1623411970000|2021-06-11 11:46:10|606.63|602.63|606.62|602.62|606.67|602.67|606.6|602.6|17
1623411980000|2021-06-11 11:46:20|606.61|602.61|606.61|602.61|606.69|602.69|606.6|602.6|17
1623411990000|2021-06-11 11:46:30|606.64|602.64|606.62|602.62|606.64|602.64|606.58|602.58|17
1623412000000|2021-06-11 11:46:40|606.64|602.64|606.61|602.61|606.64|602.64|606.6|602.6|19
1623412010000|2021-06-11 11:46:50|606.6|602.6|606.61|602.61|606.63|602.63|606.6|602.6|14
1623412020000|2021-06-11 11:47:00|606.63|602.63|606.57|602.57|606.63|602.63|606.57|602.57|14
1623412030000|2021-06-11 11:47:10|606.56|602.56|606.51|602.51|606.6|602.6|606.51|602.51|7
1623412040000|2021-06-11 11:47:20|606.48|602.48|606.4|602.4|606.48|602.48|606.4|602.4|4
1623412050000|2021-06-11 11:47:30|606.37|602.37|606.13|602.13|606.4|602.4|606.12|602.12|19
1623412060000|2021-06-11 11:47:40|606.14|602.14|605.99|601.99|606.14|602.14|605.98|601.98|14
1623412070000|2021-06-11 11:47:50|605.94|601.94|605.91|601.91|605.95|601.95|605.89|601.89|12
1623412080000|2021-06-11 11:48:00|605.9|601.9|605.63|601.63|605.9|601.9|605.56|601.56|22
1623412090000|2021-06-11 11:48:10|605.61|601.61|605.3|601.3|605.69|601.69|605.3|601.3|29
1623412100000|2021-06-11 11:48:20|605.29|601.29|605.3|601.3|605.33|601.33|605.28|601.28|23
1623412110000|2021-06-11 11:48:30|605.29|601.29|605.35|601.35|605.39|601.39|605.28|601.28|22
1623412120000|2021-06-11 11:48:40|605.36|601.36|605.38|601.38|605.41|601.41|605.36|601.36|21
1623412130000|2021-06-11 11:48:50|605.41|601.41|605.33|601.33|605.43|601.43|605.33|601.33|15
1623412140000|2021-06-11 11:49:00|605.32|601.32|605.13|601.13|605.32|601.32|605.13|601.13|19
1623412150000|2021-06-11 11:49:10|605.11|601.11|604.5|600.5|605.11|601.11|604.5|600.5|29
1623412160000|2021-06-11 11:49:20|604.49|600.49|604.37|600.37|604.5|600.5|604.37|600.37|23
1623412170000|2021-06-11 11:49:30|604.38|600.38|604.36|600.36|604.38|600.38|604.36|600.36|22
1623412180000|2021-06-11 11:49:40|604.37|600.37|604.41|600.41|604.41|600.41|604.34|600.34|15
1623412190000|2021-06-11 11:49:50|604.4|600.4|604.68|600.68|604.68|600.68|604.4|600.4|18
1623412200000|2021-06-11 11:50:00|604.67|600.67|604.57|600.57|604.68|600.68|604.57|600.57|15
1623412210000|2021-06-11 11:50:10|604.62|600.62|604.62|600.62|604.62|600.62|604.55|600.55|17
1623412220000|2021-06-11 11:50:20|604.61|600.61|604.63|600.63|604.66|600.66|604.52|600.52|15
1623412230000|2021-06-11 11:50:30|604.65|600.65|604.63|600.63|604.73|600.73|604.63|600.63|17
1623412240000|2021-06-11 11:50:40|604.65|600.65|604.64|600.64|604.7|600.7|604.62|600.62|15
1623412250000|2021-06-11 11:50:50|604.65|600.65|604.77|600.77|604.79|600.79|604.63|600.63|22
1623412260000|2021-06-11 11:51:00|604.83|600.83|605.13|601.13|605.13|601.13|604.81|600.81|26
1623412270000|2021-06-11 11:51:10|605.14|601.14|605.29|601.29|605.29|601.29|605.08|601.08|26
1623412280000|2021-06-11 11:51:20|605.31|601.31|605.39|601.39|605.39|601.39|605.27|601.27|16
1623412290000|2021-06-11 11:51:30|605.4|601.4|605.39|601.39|605.4|601.4|605.36|601.36|17
1623412300000|2021-06-11 11:51:40|605.38|601.38|605.25|601.25|605.39|601.39|605.25|601.25|19
1623412310000|2021-06-11 11:51:50|605.24|601.24|605.04|601.04|605.24|601.24|605.04|601.04|15
1623412320000|2021-06-11 11:52:00|605.05|601.05|605.29|601.29|605.32|601.32|605.05|601.05|20
1623412330000|2021-06-11 11:52:10|605.3|601.3|605.33|601.33|605.34|601.34|605.29|601.29|24
1623412340000|2021-06-11 11:52:20|605.34|601.34|605.32|601.32|605.34|601.34|605.3|601.3|14
1623412350000|2021-06-11 11:52:30|605.31|601.31|605.23|601.23|605.31|601.31|605.21|601.21|16
1623412360000|2021-06-11 11:52:40|605.24|601.24|605.17|601.17|605.24|601.24|605.16|601.16|16
1623412370000|2021-06-11 11:52:50|605.18|601.18|604.93|600.93|605.18|601.18|604.93|600.93|19
1623412380000|2021-06-11 11:53:00|604.92|600.92|604.78|600.78|604.92|600.92|604.78|600.78|17
1623412390000|2021-06-11 11:53:10|604.76|600.76|604.68|600.68|604.77|600.77|604.68|600.68|11
1623412400000|2021-06-11 11:53:20|604.69|600.69|604.67|600.67|604.69|600.69|604.66|600.66|8
1623412410000|2021-06-11 11:53:30|604.66|600.66|604.79|600.79|604.81|600.81|604.65|600.65|20
1623412420000|2021-06-11 11:53:40|604.81|600.81|604.83|600.83|604.97|600.97|604.81|600.81|29
1623412430000|2021-06-11 11:53:50|604.84|600.84|604.87|600.87|604.92|600.92|604.83|600.83|20
1623412440000|2021-06-11 11:54:00|604.86|600.86|604.7|600.7|604.88|600.88|604.69|600.69|16
1623412450000|2021-06-11 11:54:10|604.69|600.69|604.69|600.69|604.7|600.7|604.69|600.69|9
1623412460000|2021-06-11 11:54:20|604.7|600.7|604.69|600.69|604.7|600.7|604.69|600.69|2
1623412470000|2021-06-11 11:54:30|604.7|600.7|604.7|600.7|604.71|600.71|604.69|600.69|13
1623412480000|2021-06-11 11:54:40|604.69|600.69|604.76|600.76|604.77|600.77|604.63|600.63|21
1623412490000|2021-06-11 11:54:50|604.78|600.78|604.74|600.74|604.78|600.78|604.72|600.72|14
1623412500000|2021-06-11 11:55:00|604.73|600.73|604.87|600.87|604.87|600.87|604.73|600.73|12
1623412510000|2021-06-11 11:55:10|604.88|600.88|604.89|600.89|604.89|600.89|604.85|600.85|11
1623412520000|2021-06-11 11:55:20|604.92|600.92|605.3|601.3|605.43|601.43|604.89|600.89|22
1623412530000|2021-06-11 11:55:30|605.21|601.21|605.01|601.01|605.21|601.21|604.99|600.99|25
1623412540000|2021-06-11 11:55:40|605.07|601.07|605.13|601.13|605.15|601.15|605.03|601.03|13
1623412550000|2021-06-11 11:55:50|605.15|601.15|605.15|601.15|605.19|601.19|605.11|601.11|10
1623412560000|2021-06-11 11:56:00|605.16|601.16|605.28|601.28|605.31|601.31|605.14|601.14|29
1623412570000|2021-06-11 11:56:10|605.3|601.3|605.29|601.29|605.3|601.3|605.25|601.25|20
1623412580000|2021-06-11 11:56:20|605.25|601.25|605.32|601.32|605.32|601.32|605.25|601.25|17
1623412590000|2021-06-11 11:56:30|605.31|601.31|605.25|601.25|605.32|601.32|605.24|601.24|9
1623412600000|2021-06-11 11:56:40|605.24|601.24|605.34|601.34|605.34|601.34|605.24|601.24|19
1623412610000|2021-06-11 11:56:50|605.4|601.4|605.38|601.38|605.44|601.44|605.37|601.37|10
1623412620000|2021-06-11 11:57:00|605.4|601.4|605.25|601.25|605.42|601.42|605.25|601.25|7
1623412630000|2021-06-11 11:57:10|605.29|601.29|605.42|601.42|605.43|601.43|605.29|601.29|8
1623412640000|2021-06-11 11:57:20|605.45|601.45|605.31|601.31|605.45|601.45|605.29|601.29|9
1623412650000|2021-06-11 11:57:30|605.3|601.3|605.3|601.3|605.34|601.34|605.3|601.3|5
1623412660000|2021-06-11 11:57:40|605.31|601.31|605.4|601.4|605.42|601.42|605.31|601.31|6
1623412670000|2021-06-11 11:57:50|605.39|601.39|605.45|601.45|605.46|601.46|605.37|601.37|8
1623412680000|2021-06-11 11:58:00|605.44|601.44|605.45|601.45|605.47|601.47|605.42|601.42|19
1623412690000|2021-06-11 11:58:10|605.44|601.44|605.53|601.53|605.53|601.53|605.42|601.42|20
1623412700000|2021-06-11 11:58:20|605.6|601.6|605.95|601.95|606.03|602.03|605.6|601.6|31
1623412710000|2021-06-11 11:58:30|605.8|601.8|606.06|602.06|606.16|602.16|605.8|601.8|29
1623412720000|2021-06-11 11:58:40|606.08|602.08|606.07|602.07|606.2|602.2|606.05|602.05|27
1623412730000|2021-06-11 11:58:50|606.08|602.08|606.22|602.22|606.27|602.27|606.08|602.08|14
1623412740000|2021-06-11 11:59:00|606.21|602.21|606.21|602.21|606.23|602.23|606.19|602.19|14
1623412750000|2021-06-11 11:59:10|606.22|602.22|606.23|602.23|606.25|602.25|606.21|602.21|21
1623412760000|2021-06-11 11:59:20|606.25|602.25|606.25|602.25|606.28|602.28|606.23|602.23|16
1623412770000|2021-06-11 11:59:30|606.24|602.24|606.25|602.25|606.31|602.31|606.17|602.17|16
1623412780000|2021-06-11 11:59:40|606.18|602.18|606.2|602.2|606.25|602.25|606.17|602.17|13
1623412790000|2021-06-11 11:59:50|606.18|602.18|606.16|602.16|606.21|602.21|606.16|602.16|7
1623412800000|2021-06-11 12:00:00|606.17|602.17|607.03|603.03|607.05|603.05|606.16|602.16|30
1623412810000|2021-06-11 12:00:10|607.06|603.06|606.87|602.87|607.06|603.06|606.78|602.78|31
1623412820000|2021-06-11 12:00:20|606.9|602.9|606.79|602.79|606.9|602.9|606.75|602.75|29
1623412830000|2021-06-11 12:00:30|606.75|602.75|606.75|602.75|606.87|602.87|606.73|602.73|21
1623412840000|2021-06-11 12:00:40|606.74|602.74|606.68|602.68|606.76|602.76|606.68|602.68|22
1623412850000|2021-06-11 12:00:50|606.69|602.69|606.35|602.35|606.7|602.7|606.35|602.35|16
1623412860000|2021-06-11 12:01:00|606.34|602.34|606.51|602.51|606.53|602.53|606.34|602.34|28
1623412870000|2021-06-11 12:01:10|606.5|602.5|606.55|602.55|606.58|602.58|606.5|602.5|15
1623412880000|2021-06-11 12:01:20|606.53|602.53|606.58|602.58|606.6|602.6|606.53|602.53|12
1623412890000|2021-06-11 12:01:30|606.59|602.59|606.66|602.66|606.7|602.7|606.59|602.59|13
1623412900000|2021-06-11 12:01:40|606.67|602.67|606.68|602.68|606.7|602.7|606.66|602.66|15
1623412910000|2021-06-11 12:01:50|606.71|602.71|607.02|603.02|607.08|603.08|606.71|602.71|32
1623412920000|2021-06-11 12:02:00|607.01|603.01|606.81|602.81|607.01|603.01|606.81|602.81|17
1623412930000|2021-06-11 12:02:10|606.94|602.94|606.64|602.64|606.94|602.94|606.63|602.63|10
1623412940000|2021-06-11 12:02:20|606.63|602.63|606.52|602.52|606.66|602.66|606.52|602.52|25
1623412950000|2021-06-11 12:02:30|606.48|602.48|606.38|602.38|606.48|602.48|606.37|602.37|23
1623412960000|2021-06-11 12:02:40|606.39|602.39|606.14|602.14|606.39|602.39|606.14|602.14|15
1623412980000|2021-06-11 12:03:00|606.02|602.02|605.23|601.23|606.02|602.02|605.22|601.22|27
1623412990000|2021-06-11 12:03:10|605.26|601.26|605.24|601.24|605.26|601.26|605.21|601.21|20
1623413000000|2021-06-11 12:03:20|605.15|601.15|605.11|601.11|605.16|601.16|605.09|601.09|24
1623413010000|2021-06-11 12:03:30|605.12|601.12|605|601|605.12|601.12|604.99|600.99|15
1623413020000|2021-06-11 12:03:40|604.91|600.91|604.75|600.75|605|601|604.7|600.7|36
1623413030000|2021-06-11 12:03:50|604.74|600.74|604.5|600.5|604.74|600.74|604.49|600.49|30
1623413040000|2021-06-11 12:04:00|604.51|600.51|604.42|600.42|604.51|600.51|604.38|600.38|21
1623413050000|2021-06-11 12:04:10|604.39|600.39|604.57|600.57|604.89|600.89|604.38|600.38|30
1623413060000|2021-06-11 12:04:20|604.56|600.56|604.63|600.63|604.7|600.7|604.53|600.53|20
1623413070000|2021-06-11 12:04:30|604.65|600.65|604.62|600.62|604.67|600.67|604.59|600.59|13
1623413080000|2021-06-11 12:04:40|604.66|600.66|604.54|600.54|604.66|600.66|604.44|600.44|11
1623413090000|2021-06-11 12:04:50|604.55|600.55|604.48|600.48|604.55|600.55|604.4|600.4|19
1623413100000|2021-06-11 12:05:00|604.42|600.42|604.43|600.43|604.49|600.49|604.42|600.42|13
1623413110000|2021-06-11 12:05:10|604.42|600.42|604.36|600.36|604.43|600.43|604.36|600.36|10
1623413120000|2021-06-11 12:05:20|604.45|600.45|603.95|599.95|604.45|600.45|603.95|599.95|23
1623413130000|2021-06-11 12:05:30|603.82|599.82|603.8|599.8|603.86|599.86|603.77|599.77|18
1623413140000|2021-06-11 12:05:40|603.79|599.79|603.78|599.78|603.83|599.83|603.77|599.77|18
1623413150000|2021-06-11 12:05:50|603.87|599.87|603.5|599.5|603.91|599.91|603.5|599.5|22
1623413160000|2021-06-11 12:06:00|603.51|599.51|603.17|599.17|603.54|599.54|603.15|599.15|26
1623413170000|2021-06-11 12:06:10|603.15|599.15|602.9|598.9|603.17|599.17|602.88|598.88|24
1623413180000|2021-06-11 12:06:20|602.89|598.89|602.68|598.68|602.9|598.9|602.68|598.68|15
1623413190000|2021-06-11 12:06:30|602.66|598.66|602.86|598.86|602.95|598.95|602.65|598.65|30
1623413200000|2021-06-11 12:06:40|602.85|598.85|603.01|599.01|603.09|599.09|602.84|598.84|24
1623413210000|2021-06-11 12:06:50|603|599|603.01|599.01|603.08|599.08|603|599|30
1623413220000|2021-06-11 12:07:00|603.1|599.1|602.88|598.88|603.1|599.1|602.74|598.74|27
1623413230000|2021-06-11 12:07:10|602.86|598.86|602.16|598.16|602.86|598.86|602.16|598.16|28
1623413240000|2021-06-11 12:07:20|602.17|598.17|602.28|598.28|602.37|598.37|602.17|598.17|31
1623413250000|2021-06-11 12:07:30|602.25|598.25|602.29|598.29|602.42|598.42|602.23|598.23|29
1623413260000|2021-06-11 12:07:40|602.3|598.3|602.92|598.92|603.18|599.18|602.3|598.3|28
1623413270000|2021-06-11 12:07:50|602.84|598.84|602.02|598.02|602.84|598.84|602.02|598.02|27
1623413280000|2021-06-11 12:08:00|602.04|598.04|602.22|598.22|602.29|598.29|602.04|598.04|30
1623413290000|2021-06-11 12:08:10|602.24|598.24|602.16|598.16|602.27|598.27|602.11|598.11|26
1623413300000|2021-06-11 12:08:20|602.15|598.15|602.04|598.04|602.15|598.15|602.01|598.01|18
1623413310000|2021-06-11 12:08:30|601.97|597.97|601.99|597.99|602.08|598.08|601.94|597.94|30
1623413320000|2021-06-11 12:08:40|602|598|602.11|598.11|602.14|598.14|601.97|597.97|21
1623413330000|2021-06-11 12:08:50|602.13|598.13|602.06|598.06|602.14|598.14|602.04|598.04|18
1623413340000|2021-06-11 12:09:00|602.08|598.08|602.68|598.68|602.68|598.68|602.08|598.08|18
1623413350000|2021-06-11 12:09:10|602.85|598.85|602.92|598.92|602.92|598.92|602.76|598.76|21
1623413360000|2021-06-11 12:09:20|602.93|598.93|602.6|598.6|602.99|598.99|602.6|598.6|24
1623413370000|2021-06-11 12:09:30|602.59|598.59|602.38|598.38|602.6|598.6|602.3|598.3|21
1623413380000|2021-06-11 12:09:40|602.41|598.41|602.35|598.35|602.56|598.56|602.35|598.35|20
1623413390000|2021-06-11 12:09:50|602.29|598.29|602.23|598.23|602.29|598.29|602.2|598.2|20
1623413400000|2021-06-11 12:10:00|602.22|598.22|602.29|598.29|602.31|598.31|602.21|598.21|23
1623413410000|2021-06-11 12:10:10|602.27|598.27|602.28|598.28|602.29|598.29|602.25|598.25|13
1623413420000|2021-06-11 12:10:20|602.29|598.29|602.08|598.08|602.29|598.29|602.06|598.06|21
1623413430000|2021-06-11 12:10:30|602.1|598.1|602.08|598.08|602.11|598.11|602.01|598.01|21
1623413440000|2021-06-11 12:10:40|602.1|598.1|602.52|598.52|602.52|598.52|602.08|598.08|11
1623413450000|2021-06-11 12:10:50|602.63|598.63|602.58|598.58|602.77|598.77|602.16|598.16|18
1623413460000|2021-06-11 12:11:00|602.57|598.57|602.44|598.44|602.57|598.57|602.16|598.16|18
1623413470000|2021-06-11 12:11:10|602.45|598.45|603|599|603.03|599.03|602.39|598.39|25
1623413480000|2021-06-11 12:11:20|602.99|598.99|603.05|599.05|603.05|599.05|602.98|598.98|12
1623413490000|2021-06-11 12:11:30|603.02|599.02|603.15|599.15|603.17|599.17|603.01|599.01|15
1623413500000|2021-06-11 12:11:40|603.14|599.14|603.09|599.09|603.16|599.16|603.09|599.09|9
1623413510000|2021-06-11 12:11:50|603.12|599.12|602.83|598.83|603.16|599.16|602.75|598.75|22
1623413520000|2021-06-11 12:12:00|602.89|598.89|603.11|599.11|603.17|599.17|602.89|598.89|18
1623413530000|2021-06-11 12:12:10|603.12|599.12|603.13|599.13|603.13|599.13|603.03|599.03|13
1623413540000|2021-06-11 12:12:20|603.14|599.14|603.19|599.19|603.19|599.19|603.03|599.03|18
1623413550000|2021-06-11 12:12:30|603.15|599.15|603.19|599.19|603.28|599.28|603.09|599.09|12
1623413560000|2021-06-11 12:12:40|603.28|599.28|603.19|599.19|603.28|599.28|603.19|599.19|4
1623413570000|2021-06-11 12:12:50|603.2|599.2|603.43|599.43|603.44|599.44|603.19|599.19|13
1623413580000|2021-06-11 12:13:00|603.44|599.44|603.58|599.58|603.66|599.66|603.34|599.34|20
1623413590000|2021-06-11 12:13:10|603.57|599.57|603.75|599.75|603.78|599.78|603.55|599.55|16
1623413600000|2021-06-11 12:13:20|603.74|599.74|603.5|599.5|603.75|599.75|603.49|599.49|19
1623413610000|2021-06-11 12:13:30|603.49|599.49|603.53|599.53|603.58|599.58|603.4|599.4|26
1623413620000|2021-06-11 12:13:40|603.55|599.55|603.43|599.43|603.55|599.55|603.42|599.42|25
1623413630000|2021-06-11 12:13:50|603.42|599.42|603.46|599.46|603.48|599.48|603.41|599.41|17
1623413640000|2021-06-11 12:14:00|603.45|599.45|603.57|599.57|603.6|599.6|603.45|599.45|22
1623413650000|2021-06-11 12:14:10|603.58|599.58|603.56|599.56|603.59|599.59|603.54|599.54|12
1623413660000|2021-06-11 12:14:20|603.57|599.57|603.41|599.41|603.6|599.6|603.4|599.4|14
1623413670000|2021-06-11 12:14:30|603.42|599.42|603.25|599.25|603.43|599.43|603.24|599.24|19
1623413680000|2021-06-11 12:14:40|603.24|599.24|603.34|599.34|603.35|599.35|603.24|599.24|18
1623413690000|2021-06-11 12:14:50|603.35|599.35|603.35|599.35|603.35|599.35|603.34|599.34|9
1623413700000|2021-06-11 12:15:00|603.34|599.34|602.44|598.44|603.35|599.35|602.35|598.35|25
1623413710000|2021-06-11 12:15:10|602.43|598.43|602.33|598.33|602.51|598.51|602.33|598.33|26
1623413720000|2021-06-11 12:15:20|602.34|598.34|602.2|598.2|602.35|598.35|602.19|598.19|19
1623413730000|2021-06-11 12:15:30|602.18|598.18|602.54|598.54|602.54|598.54|602.09|598.09|23
1623413740000|2021-06-11 12:15:40|602.58|598.58|602.94|598.94|602.95|598.95|602.56|598.56|18
1623413750000|2021-06-11 12:15:50|602.95|598.95|602.52|598.52|602.95|598.95|602.48|598.48|16
1623413760000|2021-06-11 12:16:00|602.5|598.5|603.01|599.01|603.03|599.03|602.47|598.47|32
1623413770000|2021-06-11 12:16:10|603.02|599.02|602.99|598.99|603.03|599.03|602.87|598.87|18
1623413780000|2021-06-11 12:16:20|603.01|599.01|603.03|599.03|603.05|599.05|602.91|598.91|19
1623413790000|2021-06-11 12:16:30|603.02|599.02|602.77|598.77|603.05|599.05|602.77|598.77|22
1623413800000|2021-06-11 12:16:40|602.79|598.79|602.94|598.94|602.94|598.94|602.74|598.74|20
1623413810000|2021-06-11 12:16:50|602.91|598.91|603.07|599.07|603.15|599.15|602.88|598.88|23
1623413820000|2021-06-11 12:17:00|603.05|599.05|603.18|599.18|603.19|599.19|603.03|599.03|21
1623413830000|2021-06-11 12:17:10|603.11|599.11|603.13|599.13|603.16|599.16|603.11|599.11|16
1623413840000|2021-06-11 12:17:20|603.08|599.08|602.95|598.95|603.13|599.13|602.89|598.89|24
1623413850000|2021-06-11 12:17:30|602.97|598.97|602.98|598.98|603.02|599.02|602.97|598.97|12
1623413860000|2021-06-11 12:17:40|602.96|598.96|602.78|598.78|603|599|602.75|598.75|19
1623413870000|2021-06-11 12:17:50|602.76|598.76|602.71|598.71|602.79|598.79|602.69|598.69|15
1623413880000|2021-06-11 12:18:00|602.72|598.72|602.67|598.67|602.73|598.73|602.59|598.59|27
1623413890000|2021-06-11 12:18:10|602.65|598.65|602.9|598.9|602.92|598.92|602.65|598.65|24
1623413900000|2021-06-11 12:18:20|602.87|598.87|602.81|598.81|602.87|598.87|602.8|598.8|14
1623413910000|2021-06-11 12:18:30|602.83|598.83|602.91|598.91|603.06|599.06|602.8|598.8|18
1623413920000|2021-06-11 12:18:40|602.96|598.96|602.96|598.96|603.02|599.02|602.95|598.95|11
1623413930000|2021-06-11 12:18:50|602.95|598.95|602.94|598.94|603.05|599.05|602.94|598.94|15
1623413940000|2021-06-11 12:19:00|602.95|598.95|601.93|597.93|602.96|598.96|601.91|597.91|20
1623413950000|2021-06-11 12:19:10|601.92|597.92|601.97|597.97|602|598|601.92|597.92|24
1623413960000|2021-06-11 12:19:20|601.9|597.9|601.97|597.97|602.05|598.05|601.88|597.88|26
1623413970000|2021-06-11 12:19:30|601.99|597.99|602.07|598.07|602.07|598.07|601.91|597.91|31
1623413980000|2021-06-11 12:19:40|602.06|598.06|601.92|597.92|602.06|598.06|601.87|597.87|26
1623413990000|2021-06-11 12:19:50|601.87|597.87|601.88|597.88|601.9|597.9|601.85|597.85|22
1623414000000|2021-06-11 12:20:00|601.9|597.9|602.01|598.01|602.02|598.02|601.89|597.89|24
1623414010000|2021-06-11 12:20:10|602|598|602|598|602.02|598.02|601.94|597.94|15
1623414020000|2021-06-11 12:20:20|601.93|597.93|602.01|598.01|602.04|598.04|601.93|597.93|11
1623414030000|2021-06-11 12:20:30|601.96|597.96|601.95|597.95|602.01|598.01|601.95|597.95|5
1623414040000|2021-06-11 12:20:40|602.01|598.01|602.03|598.03|602.03|598.03|602.01|598.01|2
1623414070000|2021-06-11 12:21:10|601.99|597.99|601.12|597.12|601.99|597.99|601.09|597.09|26
1623414080000|2021-06-11 12:21:20|601.1|597.1|600.41|596.41|601.12|597.12|600.4|596.4|27
1623414090000|2021-06-11 12:21:30|600.42|596.42|600.35|596.35|600.44|596.44|600.34|596.34|19
1623414100000|2021-06-11 12:21:40|600.34|596.34|600.43|596.43|600.71|596.71|600.33|596.33|28
1623414110000|2021-06-11 12:21:50|600.44|596.44|600.06|596.06|600.45|596.45|600.06|596.06|26
1623414120000|2021-06-11 12:22:00|599.97|595.97|599.92|595.92|599.97|595.97|599.82|595.82|29
1623414130000|2021-06-11 12:22:10|599.93|595.93|600.16|596.16|600.29|596.29|599.93|595.93|26
1623414140000|2021-06-11 12:22:20|600.08|596.08|600.14|596.14|600.18|596.18|600.08|596.08|16
1623414150000|2021-06-11 12:22:30|600.16|596.16|600.43|596.43|600.43|596.43|600.12|596.12|20
1623414160000|2021-06-11 12:22:40|600.44|596.44|600.54|596.54|600.63|596.63|600.44|596.44|13
1623414170000|2021-06-11 12:22:50|600.53|596.53|600.83|596.83|600.85|596.85|600.51|596.51|22
1623414180000|2021-06-11 12:23:00|600.81|596.81|600.89|596.89|600.9|596.9|600.81|596.81|18
1623414190000|2021-06-11 12:23:10|600.9|596.9|601.1|597.1|601.21|597.21|600.9|596.9|18
1623414200000|2021-06-11 12:23:20|601.23|597.23|601.55|597.55|601.55|597.55|601|597|26
1623414210000|2021-06-11 12:23:30|601.54|597.54|601.41|597.41|601.56|597.56|601.36|597.36|19
1623414220000|2021-06-11 12:23:40|601.45|597.45|601.45|597.45|601.47|597.47|601.4|597.4|17
1623414230000|2021-06-11 12:23:50|601.46|597.46|601.27|597.27|601.46|597.46|601.27|597.27|16
1623414240000|2021-06-11 12:24:00|601.26|597.26|600.87|596.87|601.26|597.26|600.87|596.87|17
1623414250000|2021-06-11 12:24:10|600.88|596.88|601.33|597.33|601.39|597.39|600.88|596.88|29
1623414260000|2021-06-11 12:24:20|601.32|597.32|601.31|597.31|601.35|597.35|601.28|597.28|14
1623414270000|2021-06-11 12:24:30|601.34|597.34|601.3|597.3|601.34|597.34|601.25|597.25|13
1623414280000|2021-06-11 12:24:40|601.28|597.28|601.3|597.3|601.34|597.34|601.27|597.27|20
1623414290000|2021-06-11 12:24:50|601.31|597.31|601.16|597.16|601.31|597.31|601.12|597.12|12
1623414300000|2021-06-11 12:25:00|601.17|597.17|600.92|596.92|601.21|597.21|600.91|596.91|19
1623414310000|2021-06-11 12:25:10|600.93|596.93|600.86|596.86|600.94|596.94|600.85|596.85|13
1623414320000|2021-06-11 12:25:20|600.87|596.87|600.8|596.8|600.93|596.93|600.79|596.79|12
1623414330000|2021-06-11 12:25:30|600.84|596.84|600.9|596.9|600.93|596.93|600.83|596.83|21
1623414340000|2021-06-11 12:25:40|600.92|596.92|600.81|596.81|601.11|597.11|600.81|596.81|30
1623414350000|2021-06-11 12:25:50|600.8|596.8|601.21|597.21|601.24|597.24|600.79|596.79|26
1623414360000|2021-06-11 12:26:00|601.2|597.2|601.31|597.31|601.32|597.32|601.2|597.2|13
1623414370000|2021-06-11 12:26:10|601.34|597.34|601.47|597.47|601.48|597.48|601.34|597.34|16
1623414380000|2021-06-11 12:26:20|601.46|597.46|601.5|597.5|601.5|597.5|601.4|597.4|13
1623414390000|2021-06-11 12:26:30|601.46|597.46|601.49|597.49|601.58|597.58|601.16|597.16|30
1623414400000|2021-06-11 12:26:40|601.44|597.44|601.58|597.58|601.7|597.7|601.44|597.44|14
1623414410000|2021-06-11 12:26:50|601.61|597.61|601.53|597.53|601.64|597.64|601.52|597.52|17
1623414420000|2021-06-11 12:27:00|601.54|597.54|601.66|597.66|601.68|597.68|601.52|597.52|15
1623414430000|2021-06-11 12:27:10|601.67|597.67|601.75|597.75|601.75|597.75|601.66|597.66|13
1623414440000|2021-06-11 12:27:20|601.76|597.76|601.84|597.84|601.86|597.86|601.75|597.75|11
1623414450000|2021-06-11 12:27:30|601.85|597.85|601.86|597.86|601.87|597.87|601.82|597.82|17
1623414460000|2021-06-11 12:27:40|601.85|597.85|601.74|597.74|601.85|597.85|601.74|597.74|9
1623414480000|2021-06-11 12:28:00|601.75|597.75|601.74|597.74|601.8|597.8|601.74|597.74|15
1623414490000|2021-06-11 12:28:10|601.75|597.75|601.74|597.74|601.79|597.79|601.74|597.74|7
1623414500000|2021-06-11 12:28:20|601.75|597.75|601.67|597.67|601.76|597.76|601.67|597.67|14
1623414510000|2021-06-11 12:28:30|601.64|597.64|601.67|597.67|601.67|597.67|601.63|597.63|7
1623414520000|2021-06-11 12:28:40|601.64|597.64|601.67|597.67|601.68|597.68|601.64|597.64|16
1623414530000|2021-06-11 12:28:50|601.66|597.66|601.68|597.68|601.69|597.69|601.59|597.59|19
1623414540000|2021-06-11 12:29:00|601.66|597.66|602.22|598.22|602.22|598.22|601.65|597.65|18
1623414550000|2021-06-11 12:29:10|602.2|598.2|602.18|598.18|602.27|598.27|602.17|598.17|14
1623414560000|2021-06-11 12:29:20|602.15|598.15|602.17|598.17|602.22|598.22|602.15|598.15|9
1623414570000|2021-06-11 12:29:30|602.22|598.22|602.18|598.18|602.24|598.24|602.17|598.17|9
1623414580000|2021-06-11 12:29:40|602.17|598.17|602.29|598.29|602.29|598.29|602.17|598.17|7
1623414590000|2021-06-11 12:29:50|602.24|598.24|602.41|598.41|602.41|598.41|602.24|598.24|10
1623414600000|2021-06-11 12:30:00|602.4|598.4|602.8|598.8|602.88|598.88|602.38|598.38|24
1623414610000|2021-06-11 12:30:10|602.83|598.83|602.82|598.82|602.85|598.85|602.78|598.78|22
1623414620000|2021-06-11 12:30:20|602.84|598.84|602.86|598.86|602.86|598.86|602.81|598.81|14
1623414630000|2021-06-11 12:30:30|602.85|598.85|602.88|598.88|602.9|598.9|602.85|598.85|20
1623414640000|2021-06-11 12:30:40|602.87|598.87|602.93|598.93|602.95|598.95|602.87|598.87|15
1623414650000|2021-06-11 12:30:50|602.94|598.94|603.04|599.04|603.04|599.04|602.93|598.93|13
1623414660000|2021-06-11 12:31:00|603.06|599.06|603.01|599.01|603.06|599.06|602.98|598.98|19
1623414670000|2021-06-11 12:31:10|603|599|602.99|598.99|603.03|599.03|602.95|598.95|29
1623414680000|2021-06-11 12:31:20|602.96|598.96|603.14|599.14|603.14|599.14|602.96|598.96|20
1623414690000|2021-06-11 12:31:30|603.13|599.13|603.22|599.22|603.22|599.22|603.13|599.13|7
1623414700000|2021-06-11 12:31:40|603.21|599.21|603.2|599.2|603.25|599.25|603.2|599.2|17
1623414710000|2021-06-11 12:31:50|603.23|599.23|603.02|599.02|603.24|599.24|602.92|598.92|20
1623414720000|2021-06-11 12:32:00|602.87|598.87|602.57|598.57|602.9|598.9|602.57|598.57|19
1623414730000|2021-06-11 12:32:10|602.6|598.6|602.27|598.27|602.6|598.6|602.25|598.25|30
1623414740000|2021-06-11 12:32:20|602.29|598.29|602.24|598.24|602.32|598.32|602.17|598.17|15
1623414750000|2021-06-11 12:32:30|602.23|598.23|602.29|598.29|602.3|598.3|602.23|598.23|18
1623414760000|2021-06-11 12:32:40|602.27|598.27|602.21|598.21|602.3|598.3|602.19|598.19|17
1623414770000|2021-06-11 12:32:50|602.24|598.24|602.18|598.18|602.24|598.24|602.17|598.17|14
1623414780000|2021-06-11 12:33:00|602.2|598.2|601.83|597.83|602.2|598.2|601.66|597.66|28
1623414790000|2021-06-11 12:33:10|601.84|597.84|602.11|598.11|602.11|598.11|601.82|597.82|23
1623414800000|2021-06-11 12:33:20|602.16|598.16|602.34|598.34|602.34|598.34|602.16|598.16|25
1623414810000|2021-06-11 12:33:30|602.36|598.36|602.37|598.37|602.38|598.38|602.29|598.29|20
1623414820000|2021-06-11 12:33:40|602.35|598.35|602.35|598.35|602.37|598.37|602.33|598.33|16
1623414830000|2021-06-11 12:33:50|602.34|598.34|602.39|598.39|602.39|598.39|602.33|598.33|16
1623414840000|2021-06-11 12:34:00|602.35|598.35|602.35|598.35|602.38|598.38|602.34|598.34|12
1623414850000|2021-06-11 12:34:10|602.46|598.46|603.08|599.08|603.08|599.08|602.46|598.46|11
1623414860000|2021-06-11 12:34:20|603.06|599.06|603.21|599.21|603.21|599.21|603.06|599.06|16
1623414870000|2021-06-11 12:34:30|603.18|599.18|603.58|599.58|603.64|599.64|603.18|599.18|25
1623414880000|2021-06-11 12:34:40|603.4|599.4|603.34|599.34|603.55|599.55|603.25|599.25|25
1623414890000|2021-06-11 12:34:50|603.3|599.3|603.36|599.36|603.52|599.52|603.23|599.23|25
1623414900000|2021-06-11 12:35:00|603.35|599.35|603.39|599.39|603.54|599.54|603.25|599.25|22
1623414910000|2021-06-11 12:35:10|603.41|599.41|603.67|599.67|603.69|599.69|603.36|599.36|19
1623414920000|2021-06-11 12:35:20|603.69|599.69|603.53|599.53|603.72|599.72|603.51|599.51|19
1623414930000|2021-06-11 12:35:30|603.43|599.43|603.31|599.31|603.5|599.5|603.3|599.3|23
1623414940000|2021-06-11 12:35:40|603.32|599.32|603.38|599.38|603.38|599.38|603.24|599.24|18
1623414950000|2021-06-11 12:35:50|603.36|599.36|603.32|599.32|603.4|599.4|603.32|599.32|18
1623414960000|2021-06-11 12:36:00|603.33|599.33|603.39|599.39|603.4|599.4|603.27|599.27|20
1623414970000|2021-06-11 12:36:10|603.41|599.41|603.66|599.66|603.66|599.66|603.39|599.39|20
1623414980000|2021-06-11 12:36:20|603.63|599.63|603.86|599.86|603.86|599.86|603.63|599.63|23
1623414990000|2021-06-11 12:36:30|603.83|599.83|603.97|599.97|604.08|600.08|603.83|599.83|21
1623415000000|2021-06-11 12:36:40|604.01|600.01|603.96|599.96|604.02|600.02|603.96|599.96|24
1623415010000|2021-06-11 12:36:50|603.95|599.95|603.87|599.87|603.95|599.95|603.83|599.83|16
1623415020000|2021-06-11 12:37:00|603.86|599.86|603.65|599.65|603.92|599.92|603.65|599.65|21
1623415030000|2021-06-11 12:37:10|603.63|599.63|603.58|599.58|603.68|599.68|603.57|599.57|20
1623415040000|2021-06-11 12:37:20|603.57|599.57|603.49|599.49|603.6|599.6|603.41|599.41|24
1623415050000|2021-06-11 12:37:30|603.48|599.48|603.49|599.49|603.49|599.49|603.48|599.48|4
1623415060000|2021-06-11 12:37:40|603.48|599.48|603.5|599.5|603.5|599.5|603.48|599.48|2
1623415080000|2021-06-11 12:38:00|603.56|599.56|604.06|600.06|604.08|600.08|603.56|599.56|19
1623415090000|2021-06-11 12:38:10|604.12|600.12|604.08|600.08|604.17|600.17|603.89|599.89|22
1623415100000|2021-06-11 12:38:20|604.13|600.13|603.78|599.78|604.13|600.13|603.73|599.73|25
1623415110000|2021-06-11 12:38:30|603.82|599.82|604.05|600.05|604.13|600.13|603.8|599.8|26
1623415120000|2021-06-11 12:38:40|604.08|600.08|604.23|600.23|604.23|600.23|604.08|600.08|23
1623415130000|2021-06-11 12:38:50|604.21|600.21|604.3|600.3|604.31|600.31|604.19|600.19|6
1623415140000|2021-06-11 12:39:00|604.26|600.26|604|600|604.26|600.26|604|600|24
1623415150000|2021-06-11 12:39:10|603.99|599.99|603.95|599.95|604.07|600.07|603.91|599.91|18
1623415160000|2021-06-11 12:39:20|603.94|599.94|603.84|599.84|603.94|599.94|603.82|599.82|15
1623415170000|2021-06-11 12:39:30|603.85|599.85|603.81|599.81|603.85|599.85|603.81|599.81|11
1623415180000|2021-06-11 12:39:40|603.8|599.8|603.61|599.61|603.83|599.83|603.61|599.61|15
1623415190000|2021-06-11 12:39:50|603.6|599.6|603.32|599.32|603.6|599.6|603.31|599.31|23
1623415200000|2021-06-11 12:40:00|603.28|599.28|602.97|598.97|603.28|599.28|602.94|598.94|20
1623415210000|2021-06-11 12:40:10|602.93|598.93|602.81|598.81|602.95|598.95|602.75|598.75|11
1623415220000|2021-06-11 12:40:20|602.8|598.8|602.82|598.82|602.83|598.83|602.8|598.8|7
1623415230000|2021-06-11 12:40:30|602.86|598.86|602.68|598.68|602.86|598.86|602.68|598.68|8
1623415240000|2021-06-11 12:40:40|602.63|598.63|602.38|598.38|602.63|598.63|602.37|598.37|18
1623415250000|2021-06-11 12:40:50|602.37|598.37|602.16|598.16|602.43|598.43|602.16|598.16|17
1623415260000|2021-06-11 12:41:00|602.21|598.21|602.34|598.34|602.37|598.37|602.2|598.2|18
1623415270000|2021-06-11 12:41:10|602.35|598.35|602.41|598.41|602.41|598.41|602.31|598.31|19
1623415280000|2021-06-11 12:41:20|602.4|598.4|602.5|598.5|602.5|598.5|602.37|598.37|8
1623415290000|2021-06-11 12:41:30|602.49|598.49|602.4|598.4|602.53|598.53|602.4|598.4|17
1623415300000|2021-06-11 12:41:40|602.42|598.42|602.43|598.43|602.45|598.45|602.39|598.39|16
1623415310000|2021-06-11 12:41:50|602.42|598.42|602.43|598.43|602.43|598.43|602.42|598.42|8
1623415320000|2021-06-11 12:42:00|602.39|598.39|602.07|598.07|602.4|598.4|602.05|598.05|21
1623415330000|2021-06-11 12:42:10|602.05|598.05|602.04|598.04|602.05|598.05|602.01|598.01|17
1623415340000|2021-06-11 12:42:20|602.03|598.03|601.98|597.98|602.05|598.05|601.97|597.97|14
1623415350000|2021-06-11 12:42:30|601.91|597.91|601.89|597.89|601.97|597.97|601.88|597.88|14
1623415360000|2021-06-11 12:42:40|601.91|597.91|601.82|597.82|601.91|597.91|601.81|597.81|13
1623415370000|2021-06-11 12:42:50|601.8|597.8|601.76|597.76|601.83|597.83|601.75|597.75|10
1623415380000|2021-06-11 12:43:00|601.78|597.78|601.84|597.84|601.87|597.87|601.76|597.76|15
1623415390000|2021-06-11 12:43:10|601.79|597.79|601.75|597.75|601.84|597.84|601.75|597.75|11
1623415400000|2021-06-11 12:43:20|601.76|597.76|601.6|597.6|601.76|597.76|601.57|597.57|20
1623415410000|2021-06-11 12:43:30|601.59|597.59|601.49|597.49|601.63|597.63|601.44|597.44|22
1623415420000|2021-06-11 12:43:40|601.53|597.53|601.6|597.6|601.65|597.65|601.48|597.48|30
1623415430000|2021-06-11 12:43:50|601.58|597.58|601.59|597.59|601.61|597.61|601.5|597.5|28
1623415440000|2021-06-11 12:44:00|601.6|597.6|601.54|597.54|601.67|597.67|601.5|597.5|26
1623415450000|2021-06-11 12:44:10|601.53|597.53|601.74|597.74|601.74|597.74|601.53|597.53|28
1623415460000|2021-06-11 12:44:20|601.72|597.72|601.79|597.79|601.79|597.79|601.67|597.67|15
1623415470000|2021-06-11 12:44:30|601.77|597.77|601.96|597.96|602|598|601.77|597.77|24
1623415480000|2021-06-11 12:44:40|601.94|597.94|601.96|597.96|602|598|601.93|597.93|12
1623415490000|2021-06-11 12:44:50|601.95|597.95|602.03|598.03|602.03|598.03|601.95|597.95|11
1623415500000|2021-06-11 12:45:00|602|598|601.68|597.68|602.03|598.03|601.67|597.67|27
1623415510000|2021-06-11 12:45:10|601.71|597.71|601.68|597.68|601.75|597.75|601.67|597.67|24
1623415520000|2021-06-11 12:45:20|601.66|597.66|601.62|597.62|601.66|597.66|601.62|597.62|11
1623415530000|2021-06-11 12:45:30|601.61|597.61|601.6|597.6|601.62|597.62|601.53|597.53|21
1623415540000|2021-06-11 12:45:40|601.58|597.58|601.57|597.57|601.6|597.6|601.57|597.57|19
1623415550000|2021-06-11 12:45:50|601.58|597.58|601.63|597.63|601.67|597.67|601.57|597.57|23
1623415560000|2021-06-11 12:46:00|601.62|597.62|601.62|597.62|601.7|597.7|601.61|597.61|12
1623415570000|2021-06-11 12:46:10|601.63|597.63|601.64|597.64|601.65|597.65|601.63|597.63|16
1623415580000|2021-06-11 12:46:20|601.66|597.66|601.7|597.7|601.74|597.74|601.64|597.64|21
1623415590000|2021-06-11 12:46:30|601.67|597.67|601.76|597.76|601.77|597.77|601.66|597.66|21
1623415600000|2021-06-11 12:46:40|601.75|597.75|602.04|598.04|602.07|598.07|601.75|597.75|21
1623415610000|2021-06-11 12:46:50|602.1|598.1|602.26|598.26|602.3|598.3|602.1|598.1|21
1623415620000|2021-06-11 12:47:00|602.27|598.27|602.31|598.31|602.4|598.4|602.27|598.27|28
1623415630000|2021-06-11 12:47:10|602.36|598.36|602.33|598.33|602.45|598.45|602.28|598.28|20
1623415640000|2021-06-11 12:47:20|602.31|598.31|602.44|598.44|602.44|598.44|602.29|598.29|15
1623415650000|2021-06-11 12:47:30|602.45|598.45|602.53|598.53|602.59|598.59|602.42|598.42|24
1623415660000|2021-06-11 12:47:40|602.54|598.54|602.56|598.56|602.58|598.58|602.52|598.52|24
1623415670000|2021-06-11 12:47:50|602.54|598.54|602.57|598.57|602.57|598.57|602.54|598.54|7
1623415680000|2021-06-11 12:48:00|602.56|598.56|602.99|598.99|603.2|599.2|602.56|598.56|25
1623415690000|2021-06-11 12:48:10|603.19|599.19|602.96|598.96|603.2|599.2|602.92|598.92|24
1623415700000|2021-06-11 12:48:20|602.93|598.93|602.83|598.83|602.99|598.99|602.66|598.66|27
1623415710000|2021-06-11 12:48:30|602.81|598.81|603.32|599.32|603.32|599.32|602.78|598.78|21
1623415720000|2021-06-11 12:48:40|603.3|599.3|603.35|599.35|603.35|599.35|603.29|599.29|4
1623415730000|2021-06-11 12:48:50|603.37|599.37|603.63|599.63|603.65|599.65|603.36|599.36|27
1623415740000|2021-06-11 12:49:00|603.62|599.62|603.55|599.55|603.62|599.62|603.51|599.51|14
1623415750000|2021-06-11 12:49:10|603.51|599.51|603.94|599.94|604.02|600.02|603.51|599.51|31
1623415760000|2021-06-11 12:49:20|603.79|599.79|603.81|599.81|603.91|599.91|603.78|599.78|23
1623415770000|2021-06-11 12:49:30|603.8|599.8|603.98|599.98|604.01|600.01|603.8|599.8|23
1623415780000|2021-06-11 12:49:40|603.97|599.97|603.96|599.96|604|600|603.95|599.95|14
1623415790000|2021-06-11 12:49:50|603.98|599.98|603.86|599.86|603.98|599.98|603.84|599.84|21
1623415800000|2021-06-11 12:50:00|603.88|599.88|603.87|599.87|603.92|599.92|603.87|599.87|13
1623415810000|2021-06-11 12:50:10|603.85|599.85|603.66|599.66|603.94|599.94|603.66|599.66|24
1623415820000|2021-06-11 12:50:20|603.65|599.65|603.68|599.68|603.68|599.68|603.65|599.65|8
1623415830000|2021-06-11 12:50:30|603.64|599.64|603.63|599.63|603.68|599.68|603.63|599.63|10
1623415840000|2021-06-11 12:50:40|603.65|599.65|603.62|599.62|603.68|599.68|603.57|599.57|11
1623415850000|2021-06-11 12:50:50|603.6|599.6|603.43|599.43|603.6|599.6|603.4|599.4|14
1623415860000|2021-06-11 12:51:00|603.45|599.45|603.31|599.31|603.6|599.6|603.27|599.27|22
1623415870000|2021-06-11 12:51:10|603.25|599.25|602.98|598.98|603.25|599.25|602.98|598.98|22
1623415880000|2021-06-11 12:51:20|602.96|598.96|602.91|598.91|602.98|598.98|602.84|598.84|23
1623415890000|2021-06-11 12:51:30|602.92|598.92|602.77|598.77|603|599|602.69|598.69|22
1623415900000|2021-06-11 12:51:40|602.93|598.93|603.15|599.15|603.32|599.32|602.93|598.93|28
1623415910000|2021-06-11 12:51:50|603.14|599.14|603.1|599.1|603.15|599.15|603.07|599.07|18
1623415920000|2021-06-11 12:52:00|603.09|599.09|602.57|598.57|603.09|599.09|602.57|598.57|28
1623415930000|2021-06-11 12:52:10|602.53|598.53|602.42|598.42|602.55|598.55|602.28|598.28|31
1623415940000|2021-06-11 12:52:20|602.41|598.41|602.57|598.57|602.65|598.65|602.36|598.36|27
1623415950000|2021-06-11 12:52:30|602.62|598.62|602.63|598.63|602.68|598.68|602.61|598.61|24
1623415960000|2021-06-11 12:52:40|602.65|598.65|602.61|598.61|602.65|598.65|602.5|598.5|23
1623415970000|2021-06-11 12:52:50|602.6|598.6|602.79|598.79|602.92|598.92|602.6|598.6|22
1623415980000|2021-06-11 12:53:00|602.92|598.92|602.92|598.92|602.97|598.97|602.79|598.79|11
1623415990000|2021-06-11 12:53:10|602.82|598.82|603.26|599.26|603.28|599.28|602.82|598.82|4
1623416000000|2021-06-11 12:53:20|603.24|599.24|602.94|598.94|603.24|599.24|602.93|598.93|29
1623416010000|2021-06-11 12:53:30|603.05|599.05|603.03|599.03|603.09|599.09|602.91|598.91|22
1623416020000|2021-06-11 12:53:40|603.04|599.04|602.89|598.89|603.06|599.06|602.86|598.86|23
1623416030000|2021-06-11 12:53:50|602.9|598.9|602.73|598.73|602.9|598.9|602.72|598.72|14
1623416040000|2021-06-11 12:54:00|602.72|598.72|603.18|599.18|603.24|599.24|602.72|598.72|29
1623416050000|2021-06-11 12:54:10|603.22|599.22|603.09|599.09|603.28|599.28|603.09|599.09|22
1623416060000|2021-06-11 12:54:20|603.05|599.05|602.73|598.73|603.05|599.05|602.73|598.73|26
1623416070000|2021-06-11 12:54:30|602.74|598.74|602.66|598.66|602.74|598.74|602.61|598.61|18
1623416080000|2021-06-11 12:54:40|602.63|598.63|602.61|598.61|602.81|598.81|602.61|598.61|30
1623416090000|2021-06-11 12:54:50|602.57|598.57|602.66|598.66|602.66|598.66|602.54|598.54|14
1623416100000|2021-06-11 12:55:00|602.65|598.65|602.68|598.68|602.84|598.84|602.64|598.64|24
1623416110000|2021-06-11 12:55:10|602.75|598.75|602.86|598.86|602.87|598.87|602.7|598.7|27
1623416120000|2021-06-11 12:55:20|602.85|598.85|602.81|598.81|602.94|598.94|602.81|598.81|24
1623416130000|2021-06-11 12:55:30|602.82|598.82|602.8|598.8|602.91|598.91|602.8|598.8|12
1623416140000|2021-06-11 12:55:40|602.91|598.91|602.8|598.8|602.91|598.91|602.8|598.8|9
1623416150000|2021-06-11 12:55:50|602.91|598.91|602.78|598.78|602.91|598.91|602.78|598.78|7
1623416160000|2021-06-11 12:56:00|602.84|598.84|602.54|598.54|602.84|598.84|602.42|598.42|25
1623416170000|2021-06-11 12:56:10|602.52|598.52|602.52|598.52|602.54|598.54|602.5|598.5|13
1623416180000|2021-06-11 12:56:20|602.51|598.51|602.52|598.52|602.53|598.53|602.51|598.51|4
1623416190000|2021-06-11 12:56:30|602.6|598.6|602.6|598.6|602.6|598.6|602.55|598.55|6
1623416200000|2021-06-11 12:56:40|602.59|598.59|602.83|598.83|602.89|598.89|602.59|598.59|23
1623416210000|2021-06-11 12:56:50|602.82|598.82|602.79|598.79|602.86|598.86|602.77|598.77|15
1623416220000|2021-06-11 12:57:00|602.84|598.84|602.74|598.74|602.85|598.85|602.67|598.67|14
1623416230000|2021-06-11 12:57:10|602.62|598.62|602.57|598.57|602.62|598.62|602.57|598.57|4
1623416240000|2021-06-11 12:57:20|602.56|598.56|603.08|599.08|603.08|599.08|602.56|598.56|28
1623416250000|2021-06-11 12:57:30|603.07|599.07|603.07|599.07|603.11|599.11|603.05|599.05|23
1623416260000|2021-06-11 12:57:40|603.06|599.06|603.2|599.2|603.2|599.2|603.01|599.01|18
1623416270000|2021-06-11 12:57:50|603.24|599.24|603.21|599.21|603.24|599.24|603.2|599.2|14
1623416280000|2021-06-11 12:58:00|603.23|599.23|603.24|599.24|603.24|599.24|603.22|599.22|13
1623416290000|2021-06-11 12:58:10|603.21|599.21|603.06|599.06|603.24|599.24|603.04|599.04|21
1623416300000|2021-06-11 12:58:20|603.04|599.04|603.05|599.05|603.08|599.08|602.98|598.98|21
1623416310000|2021-06-11 12:58:30|603.09|599.09|603.5|599.5|603.5|599.5|603.06|599.06|25
1623416320000|2021-06-11 12:58:40|603.26|599.26|603.16|599.16|603.6|599.6|603.16|599.16|22
1623416330000|2021-06-11 12:58:50|603.18|599.18|603.2|599.2|603.29|599.29|603.15|599.15|21
1623416340000|2021-06-11 12:59:00|603.17|599.17|603.09|599.09|603.35|599.35|603.09|599.09|25
1623416350000|2021-06-11 12:59:10|603.07|599.07|602.94|598.94|603.07|599.07|602.9|598.9|13
1623416360000|2021-06-11 12:59:20|602.95|598.95|602.9|598.9|602.97|598.97|602.9|598.9|11
1623416370000|2021-06-11 12:59:30|602.91|598.91|602.85|598.85|602.91|598.91|602.84|598.84|6
1623416380000|2021-06-11 12:59:40|602.84|598.84|602.81|598.81|602.84|598.84|602.81|598.81|5
1623416390000|2021-06-11 12:59:50|602.79|598.79|602.8|598.8|602.8|598.8|602.79|598.79|2
1623416400000|2021-06-11 13:00:00|602.81|598.81|603.35|599.35|603.35|599.35|602.8|598.8|17
1623416410000|2021-06-11 13:00:10|603.37|599.37|603.24|599.24|603.56|599.56|603.12|599.12|28
1623416420000|2021-06-11 13:00:20|603.28|599.28|603.01|599.01|603.28|599.28|602.93|598.93|20
1623416430000|2021-06-11 13:00:30|603.07|599.07|603.11|599.11|603.23|599.23|603.07|599.07|20
1623416440000|2021-06-11 13:00:40|603.12|599.12|603.11|599.11|603.15|599.15|603.08|599.08|22
1623416450000|2021-06-11 13:00:50|603.13|599.13|603.1|599.1|603.13|599.13|603.06|599.06|22
1623416460000|2021-06-11 13:01:00|603.08|599.08|603.11|599.11|603.11|599.11|603.08|599.08|7
1623416470000|2021-06-11 13:01:10|603.14|599.14|603.4|599.4|603.53|599.53|603.14|599.14|10
1623416480000|2021-06-11 13:01:20|603.48|599.48|603.61|599.61|603.67|599.67|603.43|599.43|26
1623416490000|2021-06-11 13:01:30|603.6|599.6|603.85|599.85|603.89|599.89|603.54|599.54|24
1623416500000|2021-06-11 13:01:40|603.83|599.83|603.86|599.86|603.97|599.97|603.82|599.82|23
1623416510000|2021-06-11 13:01:50|604|600|603.96|599.96|604.05|600.05|603.83|599.83|26
1623416520000|2021-06-11 13:02:00|603.95|599.95|603.73|599.73|603.96|599.96|603.73|599.73|15
1623416530000|2021-06-11 13:02:10|603.74|599.74|603.65|599.65|603.81|599.81|603.64|599.64|31
1623416540000|2021-06-11 13:02:20|603.72|599.72|603.68|599.68|603.76|599.76|603.64|599.64|22
1623416550000|2021-06-11 13:02:30|603.73|599.73|603.74|599.74|603.76|599.76|603.68|599.68|14
1623416560000|2021-06-11 13:02:40|603.72|599.72|603.86|599.86|603.92|599.92|603.72|599.72|11
1623416570000|2021-06-11 13:02:50|603.87|599.87|604.03|600.03|604.09|600.09|603.73|599.73|20
1623416580000|2021-06-11 13:03:00|604.02|600.02|603.79|599.79|604.06|600.06|603.78|599.78|18
1623416590000|2021-06-11 13:03:10|603.89|599.89|603.91|599.91|604|600|603.77|599.77|27
1623416600000|2021-06-11 13:03:20|603.95|599.95|603.99|599.99|604|600|603.9|599.9|20
1623416610000|2021-06-11 13:03:30|604|600|604.18|600.18|604.18|600.18|603.91|599.91|15
1623416620000|2021-06-11 13:03:40|604.17|600.17|604.16|600.16|604.27|600.27|604.16|600.16|24
1623416630000|2021-06-11 13:03:50|604.15|600.15|604.13|600.13|604.18|600.18|604.08|600.08|25
1623416640000|2021-06-11 13:04:00|604.15|600.15|604.08|600.08|604.19|600.19|604.08|600.08|15
1623416650000|2021-06-11 13:04:10|604.07|600.07|604.18|600.18|604.2|600.2|604.04|600.04|23
1623416660000|2021-06-11 13:04:20|604.2|600.2|604.16|600.16|604.21|600.21|604.14|600.14|14
1623416670000|2021-06-11 13:04:30|604.17|600.17|604.16|600.16|604.18|600.18|604.14|600.14|12
1623416680000|2021-06-11 13:04:40|604.15|600.15|604.04|600.04|604.16|600.16|604.04|600.04|13
1623416690000|2021-06-11 13:04:50|604.05|600.05|603.99|599.99|604.05|600.05|603.96|599.96|16
1623416700000|2021-06-11 13:05:00|604.04|600.04|603.85|599.85|604.09|600.09|603.81|599.81|28
1623416710000|2021-06-11 13:05:10|603.84|599.84|603.72|599.72|603.86|599.86|603.69|599.69|23
1623416720000|2021-06-11 13:05:20|603.69|599.69|603.83|599.83|603.85|599.85|603.68|599.68|16
1623416730000|2021-06-11 13:05:30|603.78|599.78|603.73|599.73|603.81|599.81|603.71|599.71|19
1623416740000|2021-06-11 13:05:40|603.72|599.72|603.83|599.83|603.83|599.83|603.71|599.71|10
1623416750000|2021-06-11 13:05:50|603.85|599.85|603.84|599.84|603.86|599.86|603.81|599.81|13
1623416760000|2021-06-11 13:06:00|603.87|599.87|603.96|599.96|604.01|600.01|603.87|599.87|17
1623416770000|2021-06-11 13:06:10|603.97|599.97|604.25|600.25|604.3|600.3|603.96|599.96|23
1623416780000|2021-06-11 13:06:20|604.26|600.26|604.32|600.32|604.36|600.36|604.24|600.24|26
1623416790000|2021-06-11 13:06:30|604.29|600.29|604.31|600.31|604.32|600.32|604.25|600.25|20
1623416800000|2021-06-11 13:06:40|604.32|600.32|604.32|600.32|604.33|600.33|604.26|600.26|12
1623416810000|2021-06-11 13:06:50|604.33|600.33|604.36|600.36|604.36|600.36|604.31|600.31|10
1623416820000|2021-06-11 13:07:00|604.35|600.35|604.43|600.43|604.54|600.54|604.27|600.27|32
1623416830000|2021-06-11 13:07:10|604.44|600.44|604.47|600.47|604.52|600.52|604.4|600.4|20
1623416840000|2021-06-11 13:07:20|604.46|600.46|604.46|600.46|604.51|600.51|604.46|600.46|15
1623416850000|2021-06-11 13:07:30|604.48|600.48|604.45|600.45|604.5|600.5|604.44|600.44|16
1623416860000|2021-06-11 13:07:40|604.44|600.44|604.51|600.51|604.53|600.53|604.44|600.44|18
1623416870000|2021-06-11 13:07:50|604.48|600.48|604.49|600.49|604.52|600.52|604.48|600.48|19
1623416880000|2021-06-11 13:08:00|604.5|600.5|604.54|600.54|604.55|600.55|604.5|600.5|9
1623416890000|2021-06-11 13:08:10|604.55|600.55|604.87|600.87|604.93|600.93|604.5|600.5|18
1623416900000|2021-06-11 13:08:20|604.8|600.8|604.73|600.73|604.86|600.86|604.72|600.72|11
1623416910000|2021-06-11 13:08:30|604.74|600.74|605.27|601.27|605.28|601.28|604.73|600.73|24
1623416920000|2021-06-11 13:08:40|605.28|601.28|605.4|601.4|605.49|601.49|605.21|601.21|21
1623416930000|2021-06-11 13:08:50|605.38|601.38|605.16|601.16|605.38|601.38|605.16|601.16|28
1623416940000|2021-06-11 13:09:00|605.12|601.12|604.87|600.87|605.28|601.28|604.87|600.87|25
1623416950000|2021-06-11 13:09:10|604.88|600.88|604.81|600.81|604.99|600.99|604.77|600.77|22
1623416960000|2021-06-11 13:09:20|604.91|600.91|604.97|600.97|604.99|600.99|604.8|600.8|27
1623416970000|2021-06-11 13:09:30|604.96|600.96|604.94|600.94|605.01|601.01|604.9|600.9|29
1623416980000|2021-06-11 13:09:40|604.92|600.92|604.74|600.74|604.96|600.96|604.74|600.74|18
1623416990000|2021-06-11 13:09:50|604.73|600.73|604.71|600.71|604.73|600.73|604.69|600.69|15
1623417000000|2021-06-11 13:10:00|604.72|600.72|604.77|600.77|604.77|600.77|604.69|600.69|17
1623417010000|2021-06-11 13:10:10|604.76|600.76|604.77|600.77|604.78|600.78|604.73|600.73|13
1623417020000|2021-06-11 13:10:20|604.84|600.84|604.85|600.85|604.86|600.86|604.79|600.79|14
1623417030000|2021-06-11 13:10:30|604.86|600.86|605.08|601.08|605.1|601.1|604.85|600.85|20
1623417040000|2021-06-11 13:10:40|605.15|601.15|605.16|601.16|605.18|601.18|605.15|601.15|11
1623417050000|2021-06-11 13:10:50|605.17|601.17|605.16|601.16|605.17|601.17|605.16|601.16|6
1623417060000|2021-06-11 13:11:00|605.15|601.15|605.17|601.17|605.21|601.21|605.14|601.14|9
1623417070000|2021-06-11 13:11:10|605.18|601.18|605.16|601.16|605.18|601.18|605.15|601.15|9
1623417080000|2021-06-11 13:11:20|605.15|601.15|605.41|601.41|605.49|601.49|605.15|601.15|20
1623417090000|2021-06-11 13:11:30|605.38|601.38|605.45|601.45|605.45|601.45|605.35|601.35|15
1623417100000|2021-06-11 13:11:40|605.44|601.44|605.45|601.45|605.47|601.47|605.39|601.39|24
1623417110000|2021-06-11 13:11:50|605.44|601.44|605.39|601.39|605.47|601.47|605.28|601.28|26
1623417120000|2021-06-11 13:12:00|605.38|601.38|605.53|601.53|605.55|601.55|605.37|601.37|22
1623417130000|2021-06-11 13:12:10|605.52|601.52|605.56|601.56|605.56|601.56|605.5|601.5|16
1623417140000|2021-06-11 13:12:20|605.57|601.57|605.67|601.67|605.67|601.67|605.57|601.57|20
1623417150000|2021-06-11 13:12:30|605.63|601.63|605.63|601.63|605.64|601.64|605.63|601.63|5
1623417160000|2021-06-11 13:12:40|605.62|601.62|605.66|601.66|605.71|601.71|605.62|601.62|16
1623417170000|2021-06-11 13:12:50|605.65|601.65|605.66|601.66|605.67|601.67|605.64|601.64|12
1623417180000|2021-06-11 13:13:00|605.67|601.67|605.64|601.64|605.67|601.67|605.64|601.64|12
1623417190000|2021-06-11 13:13:10|605.65|601.65|605.54|601.54|605.65|601.65|605.52|601.52|23
1623417200000|2021-06-11 13:13:20|605.53|601.53|605.74|601.74|605.76|601.76|605.53|601.53|28
1623417210000|2021-06-11 13:13:30|605.73|601.73|605.93|601.93|605.96|601.96|605.68|601.68|26
1623417220000|2021-06-11 13:13:40|605.92|601.92|606|602|606.07|602.07|605.92|601.92|24
1623417230000|2021-06-11 13:13:50|606.02|602.02|605.98|601.98|606.02|602.02|605.96|601.96|16
1623417240000|2021-06-11 13:14:00|606.02|602.02|606.09|602.09|606.1|602.1|606.02|602.02|12
1623417250000|2021-06-11 13:14:10|606.07|602.07|605.96|601.96|606.1|602.1|605.95|601.95|27
1623417260000|2021-06-11 13:14:20|605.95|601.95|605.96|601.96|606.03|602.03|605.84|601.84|19
1623417270000|2021-06-11 13:14:30|606.02|602.02|605.89|601.89|606.08|602.08|605.89|601.89|18
1623417280000|2021-06-11 13:14:40|605.88|601.88|606.02|602.02|606.02|602.02|605.88|601.88|23
1623417290000|2021-06-11 13:14:50|605.98|601.98|605.91|601.91|606.02|602.02|605.9|601.9|16
1623417300000|2021-06-11 13:15:00|605.92|601.92|605.98|601.98|606.06|602.06|605.91|601.91|26
1623417310000|2021-06-11 13:15:10|605.97|601.97|605.82|601.82|605.97|601.97|605.8|601.8|11
1623417320000|2021-06-11 13:15:20|605.9|601.9|605.64|601.64|605.9|601.9|605.61|601.61|21
1623417330000|2021-06-11 13:15:30|605.65|601.65|605.52|601.52|605.65|601.65|605.41|601.41|10
1623417340000|2021-06-11 13:15:40|605.51|601.51|605.71|601.71|605.84|601.84|605.51|601.51|24
1623417350000|2021-06-11 13:15:50|605.73|601.73|605.7|601.7|605.76|601.76|605.65|601.65|25
1623417360000|2021-06-11 13:16:00|605.71|601.71|605.77|601.77|605.8|601.8|605.68|601.68|21
1623417370000|2021-06-11 13:16:10|605.76|601.76|605.74|601.74|605.8|601.8|605.74|601.74|13
1623417380000|2021-06-11 13:16:20|605.75|601.75|605.73|601.73|605.75|601.75|605.68|601.68|13
1623417390000|2021-06-11 13:16:30|605.72|601.72|605.84|601.84|605.88|601.88|605.72|601.72|16
1623417400000|2021-06-11 13:16:40|605.83|601.83|605.75|601.75|605.86|601.86|605.74|601.74|16
1623417410000|2021-06-11 13:16:50|605.73|601.73|605.76|601.76|605.82|601.82|605.73|601.73|8
1623417420000|2021-06-11 13:17:00|605.85|601.85|606.42|602.42|606.46|602.46|605.85|601.85|20
1623417430000|2021-06-11 13:17:10|606.38|602.38|606.41|602.41|606.48|602.48|606.3|602.3|25
1623417440000|2021-06-11 13:17:20|606.42|602.42|606.08|602.08|606.42|602.42|606.08|602.08|17
1623417450000|2021-06-11 13:17:30|606.07|602.07|606.12|602.12|606.12|602.12|606.01|602.01|18
1623417460000|2021-06-11 13:17:40|606.11|602.11|606.2|602.2|606.2|602.2|606.09|602.09|13
1623417470000|2021-06-11 13:17:50|606.21|602.21|606.21|602.21|606.21|602.21|606.21|602.21|1
1623417480000|2021-06-11 13:18:00|606.29|602.29|606.39|602.39|606.41|602.41|606.29|602.29|15
1623417490000|2021-06-11 13:18:10|606.4|602.4|606.39|602.39|606.44|602.44|606.39|602.39|13
1623417500000|2021-06-11 13:18:20|606.38|602.38|606.28|602.28|606.39|602.39|606.25|602.25|10
1623417510000|2021-06-11 13:18:30|606.26|602.26|606.26|602.26|606.26|602.26|606.26|602.26|1
1623417520000|2021-06-11 13:18:40|606.27|602.27|606.31|602.31|606.31|602.31|606.27|602.27|7
1623417530000|2021-06-11 13:18:50|606.36|602.36|606.36|602.36|606.4|602.4|606.36|602.36|20
1623417540000|2021-06-11 13:19:00|606.35|602.35|606.21|602.21|606.37|602.37|606.2|602.2|13
1623417550000|2021-06-11 13:19:10|606.2|602.2|606.08|602.08|606.21|602.21|606.08|602.08|18
1623417560000|2021-06-11 13:19:20|606.06|602.06|605.86|601.86|606.06|602.06|605.86|601.86|20
1623417570000|2021-06-11 13:19:30|605.83|601.83|605.59|601.59|605.84|601.84|605.57|601.57|21
1623417580000|2021-06-11 13:19:40|605.58|601.58|605.57|601.57|605.72|601.72|605.5|601.5|22
1623417590000|2021-06-11 13:19:50|605.55|601.55|605.48|601.48|605.56|601.56|605.48|601.48|19
1623417600000|2021-06-11 13:20:00|605.44|601.44|605.44|601.44|605.44|601.44|605.39|601.39|14
1623417610000|2021-06-11 13:20:10|605.49|601.49|605.65|601.65|605.79|601.79|605.49|601.49|25
1623417620000|2021-06-11 13:20:20|605.66|601.66|605.44|601.44|605.66|601.66|605.42|601.42|21
1623417630000|2021-06-11 13:20:30|605.45|601.45|605.27|601.27|605.45|601.45|605.22|601.22|18
1623417640000|2021-06-11 13:20:40|605.24|601.24|605.3|601.3|605.3|601.3|605.14|601.14|19
1623417650000|2021-06-11 13:20:50|605.28|601.28|605.11|601.11|605.3|601.3|605.03|601.03|22
1623417660000|2021-06-11 13:21:00|605.1|601.1|604.93|600.93|605.12|601.12|604.93|600.93|27
1623417670000|2021-06-11 13:21:10|604.91|600.91|605.12|601.12|605.12|601.12|604.91|600.91|22
1623417680000|2021-06-11 13:21:20|605.16|601.16|604.99|600.99|605.22|601.22|604.99|600.99|18
1623417690000|2021-06-11 13:21:30|605|601|604.82|600.82|605.05|601.05|604.81|600.81|16
1623417700000|2021-06-11 13:21:40|604.83|600.83|604.75|600.75|604.83|600.83|604.75|600.75|15
1623417710000|2021-06-11 13:21:50|604.76|600.76|604.79|600.79|604.79|600.79|604.75|600.75|11
1623417720000|2021-06-11 13:22:00|604.78|600.78|604.73|600.73|604.81|600.81|604.72|600.72|10
1623417730000|2021-06-11 13:22:10|604.74|600.74|604.7|600.7|604.76|600.76|604.7|600.7|10
1623417740000|2021-06-11 13:22:20|604.71|600.71|604.6|600.6|604.73|600.73|604.6|600.6|9
1623417750000|2021-06-11 13:22:30|604.59|600.59|604.76|600.76|604.78|600.78|604.49|600.49|18
1623417760000|2021-06-11 13:22:40|604.77|600.77|604.79|600.79|604.79|600.79|604.76|600.76|11
1623417770000|2021-06-11 13:22:50|604.81|600.81|605.11|601.11|605.11|601.11|604.81|600.81|15
1623417780000|2021-06-11 13:23:00|605.2|601.2|606.56|602.56|606.56|602.56|605.2|601.2|26
1623417790000|2021-06-11 13:23:10|606.55|602.55|606.14|602.14|606.55|602.55|606.13|602.13|26
1623417800000|2021-06-11 13:23:20|606.3|602.3|606.36|602.36|606.39|602.39|606.23|602.23|18
1623417810000|2021-06-11 13:23:30|606.54|602.54|606.52|602.52|606.58|602.58|606.52|602.52|20
1623417820000|2021-06-11 13:23:40|606.47|602.47|606.28|602.28|606.52|602.52|606.22|602.22|29
1623417830000|2021-06-11 13:23:50|606.22|602.22|606.32|602.32|606.36|602.36|605.97|601.97|31
1623417840000|2021-06-11 13:24:00|606.29|602.29|606.17|602.17|606.29|602.29|606.13|602.13|19
1623417850000|2021-06-11 13:24:10|606.14|602.14|606.4|602.4|606.4|602.4|606.14|602.14|18
1623417860000|2021-06-11 13:24:20|606.38|602.38|606.56|602.56|606.56|602.56|606.36|602.36|20
1623417870000|2021-06-11 13:24:30|606.66|602.66|606.92|602.92|607.01|603.01|606.38|602.38|24
1623417880000|2021-06-11 13:24:40|606.93|602.93|607.21|603.21|607.29|603.29|606.89|602.89|23
1623417890000|2021-06-11 13:24:50|607.22|603.22|607.02|603.02|607.22|603.22|607|603|25
1623417900000|2021-06-11 13:25:00|607.06|603.06|606.99|602.99|607.07|603.07|606.8|602.8|25
1623417910000|2021-06-11 13:25:10|606.98|602.98|607.23|603.23|607.39|603.39|606.98|602.98|20
1623417920000|2021-06-11 13:25:20|607.24|603.24|607.36|603.36|607.53|603.53|607.24|603.24|18
1623417930000|2021-06-11 13:25:30|607.53|603.53|607.85|603.85|608.02|604.02|607.53|603.53|18
1623417940000|2021-06-11 13:25:40|607.76|603.76|608.31|604.31|608.41|604.41|607.58|603.58|17
1623417950000|2021-06-11 13:25:50|608.37|604.37|608.13|604.13|608.38|604.38|608.03|604.03|14
1623417960000|2021-06-11 13:26:00|608.12|604.12|608.1|604.1|608.19|604.19|607.92|603.92|25
1623417970000|2021-06-11 13:26:10|608.16|604.16|608.03|604.03|608.16|604.16|607.99|603.99|21
1623417980000|2021-06-11 13:26:20|607.95|603.95|607.98|603.98|608.02|604.02|607.92|603.92|22
1623417990000|2021-06-11 13:26:30|607.99|603.99|607.93|603.93|607.99|603.99|607.88|603.88|19
1623418000000|2021-06-11 13:26:40|607.92|603.92|607.96|603.96|607.98|603.98|607.92|603.92|11
1623418010000|2021-06-11 13:26:50|607.97|603.97|608.31|604.31|608.31|604.31|607.97|603.97|19
1623418020000|2021-06-11 13:27:00|608.15|604.15|608.46|604.46|608.46|604.46|608.15|604.15|23
1623418030000|2021-06-11 13:27:10|608.48|604.48|608.7|604.7|608.73|604.73|608.24|604.24|19
1623418040000|2021-06-11 13:27:20|608.71|604.71|609.11|605.11|609.12|605.12|608.7|604.7|20
1623418050000|2021-06-11 13:27:30|609.12|605.12|609.09|605.09|609.37|605.37|608.99|604.99|21
1623418060000|2021-06-11 13:27:40|609.08|605.08|609.06|605.06|609.12|605.12|609|605|17
1623418070000|2021-06-11 13:27:50|609.07|605.07|608.76|604.76|609.08|605.08|608.75|604.75|21
1623418080000|2021-06-11 13:28:00|608.77|604.77|608.85|604.85|608.89|604.89|608.47|604.47|21
1623418090000|2021-06-11 13:28:10|608.86|604.86|608.95|604.95|609.09|605.09|608.78|604.78|13
1623418100000|2021-06-11 13:28:20|608.94|604.94|608.85|604.85|609.09|605.09|608.81|604.81|8
1623418110000|2021-06-11 13:28:30|608.86|604.86|608.58|604.58|608.89|604.89|608.58|604.58|17
1623418120000|2021-06-11 13:28:40|608.59|604.59|608.65|604.65|608.69|604.69|608.59|604.59|15
1623418130000|2021-06-11 13:28:50|608.6|604.6|608.72|604.72|608.77|604.77|608.28|604.28|15
1623418140000|2021-06-11 13:29:00|608.73|604.73|609.02|605.02|609.18|605.18|608.7|604.7|19
1623418150000|2021-06-11 13:29:10|609.04|605.04|609.13|605.13|609.2|605.2|608.89|604.89|16
1623418160000|2021-06-11 13:29:20|609.12|605.12|609.11|605.11|609.15|605.15|609.11|605.11|6
1623418170000|2021-06-11 13:29:30|609.15|605.15|609.41|605.41|609.44|605.44|609.15|605.15|8
1623418180000|2021-06-11 13:29:40|609.42|605.42|609.57|605.57|609.71|605.71|609.35|605.35|21
1623418190000|2021-06-11 13:29:50|609.73|605.73|610.99|606.99|610.99|606.99|609.73|605.73|13
1623418200000|2021-06-11 13:30:00|611.01|607.01|611.65|607.65|611.85|607.85|611.01|607.01|22
1623418210000|2021-06-11 13:30:10|611.67|607.67|611.78|607.78|611.8|607.8|611.49|607.49|12
1623418220000|2021-06-11 13:30:20|611.77|607.77|611.46|607.46|611.77|607.77|611.44|607.44|17
1623418230000|2021-06-11 13:30:30|611.45|607.45|611.76|607.76|611.81|607.81|611.36|607.36|21
1623418240000|2021-06-11 13:30:40|611.78|607.78|611.7|607.7|611.78|607.78|611.63|607.63|20
1623418250000|2021-06-11 13:30:50|611.75|607.75|611.42|607.42|611.76|607.76|611.42|607.42|16
1623418260000|2021-06-11 13:31:00|611.34|607.34|610.17|606.17|611.34|607.34|610.15|606.15|25
1623418270000|2021-06-11 13:31:10|610.18|606.18|609.69|605.69|610.18|606.18|609.69|605.69|27
1623418280000|2021-06-11 13:31:20|609.73|605.73|609.72|605.72|609.74|605.74|609.6|605.6|23
1623418290000|2021-06-11 13:31:30|609.69|605.69|609.89|605.89|609.92|605.92|609.69|605.69|18
1623418300000|2021-06-11 13:31:40|609.91|605.91|609.45|605.45|609.91|605.91|609.28|605.28|22
1623418310000|2021-06-11 13:31:50|609.46|605.46|609.17|605.17|609.46|605.46|609.13|605.13|24
1623418320000|2021-06-11 13:32:00|609.14|605.14|609.22|605.22|609.31|605.31|609.07|605.07|15
1623418330000|2021-06-11 13:32:10|609.23|605.23|608.96|604.96|609.23|605.23|608.96|604.96|11
1623418340000|2021-06-11 13:32:20|608.97|604.97|609.08|605.08|609.09|605.09|608.97|604.97|6
1623418350000|2021-06-11 13:32:30|609.09|605.09|608.93|604.93|609.09|605.09|608.93|604.93|14
1623418360000|2021-06-11 13:32:40|608.9|604.9|608.76|604.76|608.9|604.9|608.75|604.75|16
1623418370000|2021-06-11 13:32:50|608.71|604.71|608.8|604.8|608.83|604.83|608.68|604.68|16
1623418380000|2021-06-11 13:33:00|608.83|604.83|608.92|604.92|608.94|604.94|608.72|604.72|20
1623418390000|2021-06-11 13:33:10|608.91|604.91|609.32|605.32|609.32|605.32|608.85|604.85|21
1623418400000|2021-06-11 13:33:20|609.59|605.59|609.34|605.34|609.7|605.7|609.19|605.19|15
1623418410000|2021-06-11 13:33:30|609.87|605.87|609.88|605.88|609.88|605.88|609.32|605.32|20
1623418420000|2021-06-11 13:33:40|609.93|605.93|611.36|607.36|611.36|607.36|609.93|605.93|19
1623418430000|2021-06-11 13:33:50|611.38|607.38|611.89|607.89|611.89|607.89|611.36|607.36|21
1623418440000|2021-06-11 13:34:00|611.9|607.9|612.11|608.11|612.29|608.29|611.9|607.9|22
1623418450000|2021-06-11 13:34:10|611.99|607.99|612.44|608.44|612.49|608.49|611.99|607.99|15
1623418460000|2021-06-11 13:34:20|612.5|608.5|612.49|608.49|612.66|608.66|612.32|608.32|25
1623418470000|2021-06-11 13:34:30|612.43|608.43|612.67|608.67|612.72|608.72|612.41|608.41|18
1623418480000|2021-06-11 13:34:40|612.65|608.65|612.71|608.71|612.71|608.71|612.65|608.65|10
1623418490000|2021-06-11 13:34:50|612.67|608.67|612.86|608.86|612.93|608.93|612.6|608.6|20
1623418500000|2021-06-11 13:35:00|612.89|608.89|612.87|608.87|612.95|608.95|612.68|608.68|23
1623418510000|2021-06-11 13:35:10|612.89|608.89|612.89|608.89|613.01|609.01|612.71|608.71|18
1623418520000|2021-06-11 13:35:20|612.9|608.9|612.68|608.68|612.9|608.9|612.68|608.68|13
1623418530000|2021-06-11 13:35:30|612.69|608.69|612.95|608.95|613.1|609.1|612.68|608.68|24
1623418540000|2021-06-11 13:35:40|613.05|609.05|612.89|608.89|613.05|609.05|612.88|608.88|16
1623418550000|2021-06-11 13:35:50|612.88|608.88|612.72|608.72|612.9|608.9|612.71|608.71|16
1623418560000|2021-06-11 13:36:00|612.71|608.71|612.58|608.58|612.71|608.71|612.55|608.55|20
1623418570000|2021-06-11 13:36:10|612.57|608.57|611.9|607.9|612.59|608.59|611.85|607.85|30
1623418580000|2021-06-11 13:36:20|611.89|607.89|611.74|607.74|611.89|607.89|611.74|607.74|15
1623418590000|2021-06-11 13:36:30|611.75|607.75|611.69|607.69|612|608|611.69|607.69|23
1623418600000|2021-06-11 13:36:40|611.68|607.68|611.34|607.34|611.68|607.68|611.26|607.26|22
1623418610000|2021-06-11 13:36:50|611.17|607.17|610.85|606.85|611.17|607.17|610.76|606.76|29
1623418620000|2021-06-11 13:37:00|610.84|606.84|610.99|606.99|611|607|610.76|606.76|22
1623418630000|2021-06-11 13:37:10|610.97|606.97|610.95|606.95|611|607|610.84|606.84|18
1623418640000|2021-06-11 13:37:20|610.94|606.94|610.76|606.76|610.96|606.96|610.75|606.75|28
1623418650000|2021-06-11 13:37:30|610.79|606.79|610.74|606.74|610.8|606.8|610.7|606.7|25
1623418660000|2021-06-11 13:37:40|610.76|606.76|610.63|606.63|610.76|606.76|610.59|606.59|15
1623418670000|2021-06-11 13:37:50|610.68|606.68|610.56|606.56|610.69|606.69|610.52|606.52|16
1623418680000|2021-06-11 13:38:00|610.55|606.55|610.39|606.39|610.56|606.56|610.39|606.39|18
1623418690000|2021-06-11 13:38:10|610.37|606.37|609.95|605.95|610.37|606.37|609.94|605.94|26
1623418700000|2021-06-11 13:38:20|609.94|605.94|609.85|605.85|609.97|605.97|609.82|605.82|14
1623418710000|2021-06-11 13:38:30|609.86|605.86|610.52|606.52|610.52|606.52|609.85|605.85|20
1623418720000|2021-06-11 13:38:40|610.58|606.58|610.48|606.48|610.66|606.66|610.46|606.46|18
1623418730000|2021-06-11 13:38:50|610.47|606.47|610.53|606.53|610.53|606.53|610.38|606.38|17
1623418740000|2021-06-11 13:39:00|610.52|606.52|610.76|606.76|610.76|606.76|610.52|606.52|22
1623418750000|2021-06-11 13:39:10|610.77|606.77|610.91|606.91|610.92|606.92|610.74|606.74|28
1623418760000|2021-06-11 13:39:20|610.9|606.9|610.97|606.97|610.99|606.99|610.86|606.86|15
1623418770000|2021-06-11 13:39:30|610.98|606.98|611.16|607.16|611.16|607.16|610.98|606.98|14
1623418780000|2021-06-11 13:39:40|611.15|607.15|611.18|607.18|611.18|607.18|611.13|607.13|10
1623418790000|2021-06-11 13:39:50|611.17|607.17|611.16|607.16|611.17|607.17|611.14|607.14|10
1623418800000|2021-06-11 13:40:00|611.15|607.15|610.98|606.98|611.15|607.15|610.98|606.98|9
1623418810000|2021-06-11 13:40:10|611|607|610.96|606.96|611|607|610.84|606.84|20
1623418820000|2021-06-11 13:40:20|610.97|606.97|611.12|607.12|611.13|607.13|610.97|606.97|18
1623418830000|2021-06-11 13:40:30|611.11|607.11|611.41|607.41|611.43|607.43|611.11|607.11|16
1623418840000|2021-06-11 13:40:40|611.37|607.37|611.54|607.54|611.57|607.57|611.36|607.36|15
1623418850000|2021-06-11 13:40:50|611.57|607.57|611.54|607.54|611.58|607.58|611.51|607.51|16
1623418860000|2021-06-11 13:41:00|611.52|607.52|611.56|607.56|611.58|607.58|611.5|607.5|18
1623418870000|2021-06-11 13:41:10|611.55|607.55|611.23|607.23|611.57|607.57|611.21|607.21|23
1623418880000|2021-06-11 13:41:20|611.26|607.26|611.13|607.13|611.26|607.26|611.11|607.11|9
1623418890000|2021-06-11 13:41:30|611.11|607.11|611.14|607.14|611.15|607.15|611.1|607.1|15
1623418900000|2021-06-11 13:41:40|611.12|607.12|610.98|606.98|611.13|607.13|610.98|606.98|9
1623418910000|2021-06-11 13:41:50|610.99|606.99|611.34|607.34|611.37|607.37|610.97|606.97|13
1623418920000|2021-06-11 13:42:00|611.33|607.33|611.38|607.38|611.39|607.39|611.3|607.3|17
1623418930000|2021-06-11 13:42:10|611.37|607.37|611.29|607.29|611.37|607.37|611.29|607.29|16
1623418940000|2021-06-11 13:42:20|611.3|607.3|610.82|606.82|611.31|607.31|610.82|606.82|18
1623418950000|2021-06-11 13:42:30|610.83|606.83|610.87|606.87|610.88|606.88|610.69|606.69|19
1623418960000|2021-06-11 13:42:40|610.86|606.86|610.8|606.8|610.94|606.94|610.78|606.78|8
1623418970000|2021-06-11 13:42:50|610.84|606.84|610.96|606.96|610.96|606.96|610.82|606.82|21
1623418980000|2021-06-11 13:43:00|610.95|606.95|610.94|606.94|611|607|610.88|606.88|17
1623418990000|2021-06-11 13:43:10|610.93|606.93|610.63|606.63|610.93|606.93|610.59|606.59|26
1623419000000|2021-06-11 13:43:20|610.64|606.64|610.46|606.46|610.73|606.73|610.45|606.45|28
1623419010000|2021-06-11 13:43:30|610.52|606.52|610.58|606.58|610.61|606.61|610.52|606.52|15
1623419020000|2021-06-11 13:43:40|610.47|606.47|610.45|606.45|610.64|606.64|610.45|606.45|16
1623419030000|2021-06-11 13:43:50|610.49|606.49|610.2|606.2|610.49|606.49|610.2|606.2|24
1623419040000|2021-06-11 13:44:00|610.21|606.21|610.78|606.78|610.85|606.85|610.21|606.21|31
1623419050000|2021-06-11 13:44:10|610.83|606.83|610.88|606.88|611|607|610.83|606.83|13
1623419060000|2021-06-11 13:44:20|610.83|606.83|610.67|606.67|610.89|606.89|610.63|606.63|24
1623419070000|2021-06-11 13:44:30|610.66|606.66|610.56|606.56|610.73|606.73|610.54|606.54|9
1623419080000|2021-06-11 13:44:40|610.57|606.57|610.32|606.32|610.57|606.57|610.32|606.32|17
1623419090000|2021-06-11 13:44:50|610.34|606.34|610.35|606.35|610.43|606.43|610.31|606.31|17
1623419100000|2021-06-11 13:45:00|610.44|606.44|610.4|606.4|610.44|606.44|610.32|606.32|19
1623419110000|2021-06-11 13:45:10|610.41|606.41|610.54|606.54|610.65|606.65|610.38|606.38|24
1623419120000|2021-06-11 13:45:20|610.55|606.55|610.39|606.39|610.55|606.55|610.38|606.38|18
1623419130000|2021-06-11 13:45:30|610.4|606.4|610.26|606.26|610.43|606.43|610.23|606.23|15
1623419140000|2021-06-11 13:45:40|610.14|606.14|610.08|606.08|610.26|606.26|610.03|606.03|18
1623419150000|2021-06-11 13:45:50|610.06|606.06|610.22|606.22|610.25|606.25|610.05|606.05|26
1623419160000|2021-06-11 13:46:00|610.19|606.19|610.19|606.19|610.23|606.23|610.18|606.18|8
1623419170000|2021-06-11 13:46:10|610.22|606.22|610.34|606.34|610.42|606.42|610.19|606.19|18
1623419180000|2021-06-11 13:46:20|610.33|606.33|610.37|606.37|610.38|606.38|610.2|606.2|11
1623419190000|2021-06-11 13:46:30|610.36|606.36|610.47|606.47|610.47|606.47|610.21|606.21|13
1623419200000|2021-06-11 13:46:40|610.45|606.45|610.08|606.08|610.47|606.47|610.08|606.08|24
1623419210000|2021-06-11 13:46:50|610.05|606.05|610.15|606.15|610.18|606.18|610.05|606.05|18
1623419220000|2021-06-11 13:47:00|610.16|606.16|610.4|606.4|610.4|606.4|610.16|606.16|19
1623419230000|2021-06-11 13:47:10|610.39|606.39|610.12|606.12|610.39|606.39|610.12|606.12|16
1623419240000|2021-06-11 13:47:20|610.13|606.13|610.31|606.31|610.31|606.31|610.13|606.13|9
1623419250000|2021-06-11 13:47:30|610.32|606.32|610.16|606.16|610.33|606.33|610.15|606.15|20
1623419260000|2021-06-11 13:47:40|610.17|606.17|610.15|606.15|610.17|606.17|610.15|606.15|4
1623419270000|2021-06-11 13:47:50|610.14|606.14|610.17|606.17|610.18|606.18|610.14|606.14|9
1623419280000|2021-06-11 13:48:00|610.15|606.15|610.11|606.11|610.17|606.17|610.11|606.11|17
1623419290000|2021-06-11 13:48:10|610.12|606.12|609.98|605.98|610.13|606.13|609.98|605.98|9
1623419300000|2021-06-11 13:48:20|609.97|605.97|609.8|605.8|610.02|606.02|609.79|605.79|12
1623419310000|2021-06-11 13:48:30|609.78|605.78|609.8|605.8|609.82|605.82|609.78|605.78|4
1623419320000|2021-06-11 13:48:40|609.82|605.82|609.76|605.76|609.83|605.83|609.76|605.76|3
1623419330000|2021-06-11 13:48:50|609.64|605.64|609.7|605.7|609.71|605.71|609.64|605.64|4
1623419340000|2021-06-11 13:49:00|609.75|605.75|610.17|606.17|610.18|606.18|609.75|605.75|24
1623419350000|2021-06-11 13:49:10|610.16|606.16|609.77|605.77|610.16|606.16|609.77|605.77|24
1623419360000|2021-06-11 13:49:20|609.78|605.78|609.81|605.81|609.84|605.84|609.7|605.7|22
1623419370000|2021-06-11 13:49:30|609.82|605.82|609.72|605.72|609.82|605.82|609.69|605.69|27
1623419380000|2021-06-11 13:49:40|609.73|605.73|609.59|605.59|609.74|605.74|609.55|605.55|15
1623419390000|2021-06-11 13:49:50|609.57|605.57|609.67|605.67|609.69|605.69|609.57|605.57|12
1623419400000|2021-06-11 13:50:00|609.62|605.62|609.95|605.95|609.95|605.95|609.53|605.53|18
1623419410000|2021-06-11 13:50:10|609.98|605.98|610.13|606.13|610.15|606.15|609.88|605.88|26
1623419420000|2021-06-11 13:50:20|610.15|606.15|610|606|610.15|606.15|610|606|8
1623419430000|2021-06-11 13:50:30|610.03|606.03|609.92|605.92|610.12|606.12|609.9|605.9|14
1623419440000|2021-06-11 13:50:40|609.79|605.79|609.66|605.66|609.82|605.82|609.56|605.56|15
1623419450000|2021-06-11 13:50:50|609.68|605.68|609.72|605.72|609.72|605.72|609.57|605.57|20
1623419460000|2021-06-11 13:51:00|609.68|605.68|609.93|605.93|610|606|609.62|605.62|24
1623419470000|2021-06-11 13:51:10|610.02|606.02|610.05|606.05|610.05|606.05|609.99|605.99|16
1623419480000|2021-06-11 13:51:20|610.04|606.04|610.01|606.01|610.05|606.05|609.99|605.99|8
1623419490000|2021-06-11 13:51:30|610.02|606.02|610.22|606.22|610.22|606.22|610.02|606.02|11
1623419500000|2021-06-11 13:51:40|610.23|606.23|610.23|606.23|610.28|606.28|610.22|606.22|11
1623419510000|2021-06-11 13:51:50|610.3|606.3|610.19|606.19|610.3|606.3|610.17|606.17|12
1623419520000|2021-06-11 13:52:00|610.27|606.27|610.29|606.29|610.3|606.3|610.27|606.27|9
1623419530000|2021-06-11 13:52:10|610.3|606.3|610.3|606.3|610.3|606.3|610.29|606.29|5
1623419540000|2021-06-11 13:52:20|610.29|606.29|610.3|606.3|610.3|606.3|610.26|606.26|18
1623419550000|2021-06-11 13:52:30|610.32|606.32|610.68|606.68|610.74|606.74|610.32|606.32|28
1623419560000|2021-06-11 13:52:40|610.67|606.67|610.72|606.72|610.75|606.75|610.62|606.62|31
1623419570000|2021-06-11 13:52:50|610.73|606.73|610.78|606.78|610.83|606.83|610.67|606.67|21
1623419580000|2021-06-11 13:53:00|610.83|606.83|610.93|606.93|611.16|607.16|610.77|606.77|30
1623419590000|2021-06-11 13:53:10|610.92|606.92|610.81|606.81|610.96|606.96|610.81|606.81|15
1623419600000|2021-06-11 13:53:20|610.77|606.77|610.99|606.99|611.1|607.1|610.76|606.76|33
1623419610000|2021-06-11 13:53:30|611|607|611.04|607.04|611.12|607.12|610.92|606.92|24
1623419620000|2021-06-11 13:53:40|611.02|607.02|611.42|607.42|611.42|607.42|610.98|606.98|18
1623419630000|2021-06-11 13:53:50|611.43|607.43|611.5|607.5|611.53|607.53|611.14|607.14|26
1623419640000|2021-06-11 13:54:00|611.49|607.49|611.28|607.28|611.49|607.49|611.28|607.28|19
1623419650000|2021-06-11 13:54:10|611.27|607.27|611.32|607.32|611.37|607.37|611.23|607.23|25
1623419660000|2021-06-11 13:54:20|611.33|607.33|611.29|607.29|611.36|607.36|611.29|607.29|21
1623419670000|2021-06-11 13:54:30|611.27|607.27|611.27|607.27|611.31|607.31|611.27|607.27|16
1623419680000|2021-06-11 13:54:40|611.26|607.26|611.29|607.29|611.31|607.31|611.23|607.23|18
1623419690000|2021-06-11 13:54:50|611.27|607.27|611.29|607.29|611.32|607.32|611.26|607.26|13
1623419700000|2021-06-11 13:55:00|611.3|607.3|611.27|607.27|611.35|607.35|611.21|607.21|15
1623419710000|2021-06-11 13:55:10|611.26|607.26|611.27|607.27|611.38|607.38|611.25|607.25|16
1623419720000|2021-06-11 13:55:20|611.31|607.31|611.15|607.15|611.31|607.31|611.15|607.15|10
1623419730000|2021-06-11 13:55:30|611.16|607.16|610.87|606.87|611.21|607.21|610.87|606.87|32
1623419740000|2021-06-11 13:55:40|610.86|606.86|610.69|606.69|610.86|606.86|610.64|606.64|27
1623419750000|2021-06-11 13:55:50|610.68|606.68|610.66|606.66|610.72|606.72|610.66|606.66|19
1623419760000|2021-06-11 13:56:00|610.67|606.67|609.75|605.75|610.68|606.68|609.73|605.73|25
1623419770000|2021-06-11 13:56:10|609.69|605.69|609.71|605.71|609.76|605.76|609.44|605.44|21
1623419780000|2021-06-11 13:56:20|609.7|605.7|609.66|605.66|609.78|605.78|609.66|605.66|25
1623419790000|2021-06-11 13:56:30|609.68|605.68|610.01|606.01|610.01|606.01|609.62|605.62|33
1623419800000|2021-06-11 13:56:40|609.97|605.97|610.25|606.25|610.27|606.27|609.97|605.97|25
1623419810000|2021-06-11 13:56:50|610.2|606.2|609.99|605.99|610.28|606.28|609.99|605.99|23
1623419820000|2021-06-11 13:57:00|610|606|609.61|605.61|610|606|609.6|605.6|21
1623419830000|2021-06-11 13:57:10|609.6|605.6|609.55|605.55|609.6|605.6|609.55|605.55|24
1623419840000|2021-06-11 13:57:20|609.57|605.57|609.58|605.58|609.59|605.59|609.56|605.56|15
1623419850000|2021-06-11 13:57:30|609.56|605.56|609.57|605.57|609.59|605.59|609.55|605.55|21
1623419860000|2021-06-11 13:57:40|609.55|605.55|609.55|605.55|609.58|605.58|609.55|605.55|19
1623419870000|2021-06-11 13:57:50|609.48|605.48|609.43|605.43|609.48|605.48|609.4|605.4|27
1623419880000|2021-06-11 13:58:00|609.44|605.44|610.14|606.14|610.18|606.18|609.41|605.41|26
1623419890000|2021-06-11 13:58:10|610.12|606.12|610.21|606.21|610.28|606.28|610.11|606.11|18
1623419900000|2021-06-11 13:58:20|610.19|606.19|610.28|606.28|610.28|606.28|610.19|606.19|20
1623419910000|2021-06-11 13:58:30|610.27|606.27|610.18|606.18|610.33|606.33|610.18|606.18|15
1623419920000|2021-06-11 13:58:40|610.13|606.13|610.26|606.26|610.27|606.27|610.13|606.13|14
1623419930000|2021-06-11 13:58:50|610.25|606.25|610.33|606.33|610.47|606.47|610.25|606.25|20
1623419940000|2021-06-11 13:59:00|610.32|606.32|610.33|606.33|610.33|606.33|610.32|606.32|2
1623419950000|2021-06-11 13:59:10|610.34|606.34|610.33|606.33|610.34|606.34|610.33|606.33|4
1623419960000|2021-06-11 13:59:20|610.32|606.32|610.48|606.48|610.48|606.48|610.32|606.32|14
1623419970000|2021-06-11 13:59:30|610.47|606.47|610.85|606.85|610.85|606.85|610.47|606.47|11
1623419980000|2021-06-11 13:59:40|610.96|606.96|610.87|606.87|610.97|606.97|610.84|606.84|17
1623419990000|2021-06-11 13:59:50|610.88|606.88|610.87|606.87|610.93|606.93|610.86|606.86|13
1623420000000|2021-06-11 14:00:00|610.84|606.84|611.1|607.1|611.12|607.12|610.78|606.78|25
1623420010000|2021-06-11 14:00:10|611.14|607.14|611.27|607.27|611.45|607.45|611.05|607.05|29
1623420020000|2021-06-11 14:00:20|611.24|607.24|611.3|607.3|611.34|607.34|611.23|607.23|22
1623420030000|2021-06-11 14:00:30|611.29|607.29|611.01|607.01|611.31|607.31|611.01|607.01|26
1623420040000|2021-06-11 14:00:40|610.99|606.99|611.03|607.03|611.06|607.06|610.99|606.99|20
1623420050000|2021-06-11 14:00:50|610.99|606.99|610.98|606.98|611.06|607.06|610.98|606.98|14
1623420060000|2021-06-11 14:01:00|611|607|611.22|607.22|611.22|607.22|610.99|606.99|22
1623420070000|2021-06-11 14:01:10|611.17|607.17|611.17|607.17|611.17|607.17|611.15|607.15|17
1623420080000|2021-06-11 14:01:20|611.16|607.16|610.99|606.99|611.16|607.16|610.97|606.97|16
1623420090000|2021-06-11 14:01:30|610.97|606.97|610.88|606.88|610.97|606.97|610.88|606.88|10
1623420100000|2021-06-11 14:01:40|610.89|606.89|610.91|606.91|610.97|606.97|610.89|606.89|14
1623420110000|2021-06-11 14:01:50|610.9|606.9|610.83|606.83|610.93|606.93|610.82|606.82|11
1623420120000|2021-06-11 14:02:00|610.7|606.7|611.72|607.72|611.85|607.85|610.57|606.57|16
1623420130000|2021-06-11 14:02:10|611.73|607.73|611.19|607.19|611.73|607.73|611.19|607.19|26
1623420140000|2021-06-11 14:02:20|611.2|607.2|610.85|606.85|611.2|607.2|610.84|606.84|23
1623420150000|2021-06-11 14:02:30|610.84|606.84|610.5|606.5|610.84|606.84|610.5|606.5|27
1623420160000|2021-06-11 14:02:40|610.6|606.6|610.33|606.33|610.6|606.6|610.25|606.25|27
1623420170000|2021-06-11 14:02:50|610.32|606.32|608.76|604.76|610.32|606.32|608.75|604.75|30
1623420180000|2021-06-11 14:03:00|608.75|604.75|608.66|604.66|608.9|604.9|608.55|604.55|32
1623420190000|2021-06-11 14:03:10|608.68|604.68|608.25|604.25|608.68|604.68|608.25|604.25|22
1623420200000|2021-06-11 14:03:20|608.27|604.27|608.25|604.25|608.27|604.27|608.17|604.17|12
1623420210000|2021-06-11 14:03:30|608.26|604.26|608.07|604.07|608.26|604.26|608.07|604.07|22
1623420220000|2021-06-11 14:03:40|608.03|604.03|608.6|604.6|608.6|604.6|608.01|604.01|33
1623420230000|2021-06-11 14:03:50|608.61|604.61|608.6|604.6|608.73|604.73|608.57|604.57|29
1623420240000|2021-06-11 14:04:00|608.63|604.63|608.74|604.74|608.75|604.75|608.56|604.56|22
1623420250000|2021-06-11 14:04:10|608.81|604.81|608.79|604.79|608.86|604.86|608.79|604.79|20
1623420260000|2021-06-11 14:04:20|608.78|604.78|608.59|604.59|608.78|604.78|608.58|604.58|21
1623420270000|2021-06-11 14:04:30|608.6|604.6|608.81|604.81|608.82|604.82|608.59|604.59|23
1623420280000|2021-06-11 14:04:40|608.79|604.79|608.76|604.76|608.79|604.79|608.73|604.73|12
1623420290000|2021-06-11 14:04:50|608.74|604.74|608.28|604.28|608.75|604.75|608.25|604.25|25
1623420300000|2021-06-11 14:05:00|608.26|604.26|608.49|604.49|608.51|604.51|608.08|604.08|27
1623420310000|2021-06-11 14:05:10|608.44|604.44|608.7|604.7|608.7|604.7|608.43|604.43|20
1623420320000|2021-06-11 14:05:20|608.72|604.72|608.75|604.75|608.77|604.77|608.7|604.7|19
1623420330000|2021-06-11 14:05:30|608.74|604.74|608.76|604.76|608.76|604.76|608.72|604.72|14
1623420340000|2021-06-11 14:05:40|608.77|604.77|608.84|604.84|608.86|604.86|608.77|604.77|11
1623420350000|2021-06-11 14:05:50|608.83|604.83|608.71|604.71|608.83|604.83|608.71|604.71|16
1623420360000|2021-06-11 14:06:00|608.74|604.74|608.97|604.97|609.03|605.03|608.74|604.74|28
1623420370000|2021-06-11 14:06:10|608.98|604.98|608.92|604.92|608.98|604.98|608.92|604.92|5
1623420380000|2021-06-11 14:06:20|608.91|604.91|608.92|604.92|608.94|604.94|608.78|604.78|12
1623420390000|2021-06-11 14:06:30|608.9|604.9|608.88|604.88|608.9|604.9|608.88|604.88|2
1623420400000|2021-06-11 14:06:40|608.89|604.89|608.99|604.99|608.99|604.99|608.84|604.84|19
1623420410000|2021-06-11 14:06:50|608.98|604.98|609.14|605.14|609.15|605.15|608.97|604.97|16
1623420420000|2021-06-11 14:07:00|609.13|605.13|609.1|605.1|609.13|605.13|609.1|605.1|12
1623420430000|2021-06-11 14:07:10|609.12|605.12|609.1|605.1|609.13|605.13|609.09|605.09|9
1623420440000|2021-06-11 14:07:20|609.09|605.09|609.05|605.05|609.15|605.15|609.05|605.05|14
1623420450000|2021-06-11 14:07:30|609.04|605.04|608.9|604.9|609.05|605.05|608.9|604.9|17
1623420460000|2021-06-11 14:07:40|608.89|604.89|608.83|604.83|608.9|604.9|608.8|604.8|13
1623420470000|2021-06-11 14:07:50|608.85|604.85|608.78|604.78|608.9|604.9|608.78|604.78|7
1623420480000|2021-06-11 14:08:00|608.77|604.77|607.97|603.97|608.77|604.77|607.95|603.95|22
1623420490000|2021-06-11 14:08:10|607.99|603.99|607.88|603.88|608.05|604.05|607.88|603.88|22
1623420500000|2021-06-11 14:08:20|607.87|603.87|608.01|604.01|608.01|604.01|607.81|603.81|21
1623420510000|2021-06-11 14:08:30|608|604|607.94|603.94|608|604|607.93|603.93|17
1623420520000|2021-06-11 14:08:40|607.93|603.93|607.9|603.9|608.01|604.01|607.89|603.89|25
1623420530000|2021-06-11 14:08:50|607.89|603.89|607.9|603.9|607.9|603.9|607.89|603.89|4
1623420540000|2021-06-11 14:09:00|607.79|603.79|607.84|603.84|607.97|603.97|607.77|603.77|26
1623420550000|2021-06-11 14:09:10|607.83|603.83|607.42|603.42|607.83|603.83|607.39|603.39|24
1623420560000|2021-06-11 14:09:20|607.41|603.41|606.95|602.95|607.45|603.45|606.86|602.86|26
1623420570000|2021-06-11 14:09:30|607.01|603.01|606.97|602.97|607.01|603.01|606.91|602.91|12
1623420580000|2021-06-11 14:09:40|606.96|602.96|606.73|602.73|606.96|602.96|606.7|602.7|21
1623420590000|2021-06-11 14:09:50|606.75|602.75|606.79|602.79|606.79|602.79|606.69|602.69|22
1623420600000|2021-06-11 14:10:00|606.77|602.77|606.95|602.95|606.95|602.95|606.72|602.72|21
1623420610000|2021-06-11 14:10:10|607.01|603.01|606.98|602.98|607.07|603.07|606.98|602.98|26
1623420620000|2021-06-11 14:10:20|606.99|602.99|607.28|603.28|607.28|603.28|606.98|602.98|20
1623420630000|2021-06-11 14:10:30|607.37|603.37|607.52|603.52|607.58|603.58|607.37|603.37|16
1623420640000|2021-06-11 14:10:40|607.55|603.55|607.59|603.59|607.6|603.6|607.55|603.55|12
1623420650000|2021-06-11 14:10:50|607.58|603.58|607.56|603.56|607.58|603.58|607.56|603.56|7
1623420660000|2021-06-11 14:11:00|607.55|603.55|607.55|603.55|607.56|603.56|607.55|603.55|3
1623420670000|2021-06-11 14:11:10|607.5|603.5|607.37|603.37|607.5|603.5|607.34|603.34|16
1623420680000|2021-06-11 14:11:20|607.38|603.38|607.27|603.27|607.38|603.38|607.26|603.26|15
1623420690000|2021-06-11 14:11:30|607.26|603.26|607.29|603.29|607.29|603.29|607.26|603.26|12
1623420700000|2021-06-11 14:11:40|607.32|603.32|607.93|603.93|608.03|604.03|607.32|603.32|30
1623420710000|2021-06-11 14:11:50|607.75|603.75|607.78|603.78|608.14|604.14|607.56|603.56|18
1623420720000|2021-06-11 14:12:00|607.92|603.92|608.11|604.11|608.14|604.14|607.91|603.91|22
1623420730000|2021-06-11 14:12:10|608.1|604.1|608.4|604.4|608.4|604.4|608.1|604.1|21
1623420740000|2021-06-11 14:12:20|608.35|604.35|608.46|604.46|608.55|604.55|608.35|604.35|24
1623420750000|2021-06-11 14:12:30|608.47|604.47|608.46|604.46|608.49|604.49|608.45|604.45|18
1623420760000|2021-06-11 14:12:40|608.47|604.47|608.38|604.38|608.49|604.49|608.38|604.38|17
1623420770000|2021-06-11 14:12:50|608.37|604.37|608.34|604.34|608.37|604.37|608.26|604.26|11
1623420780000|2021-06-11 14:13:00|608.16|604.16|608.31|604.31|608.32|604.32|608.01|604.01|25
1623420790000|2021-06-11 14:13:10|608.32|604.32|608.29|604.29|608.33|604.33|608.23|604.23|18
1623420800000|2021-06-11 14:13:20|608.3|604.3|608.28|604.28|608.3|604.3|608.19|604.19|11
1623420810000|2021-06-11 14:13:30|608.08|604.08|607.88|603.88|608.08|604.08|607.88|603.88|20
1623420820000|2021-06-11 14:13:40|607.92|603.92|607.95|603.95|607.98|603.98|607.92|603.92|16
1623420830000|2021-06-11 14:13:50|607.96|603.96|608.05|604.05|608.05|604.05|607.96|603.96|13
1623420840000|2021-06-11 14:14:00|608.04|604.04|608.05|604.05|608.05|604.05|608.04|604.04|2
1623420850000|2021-06-11 14:14:10|608.01|604.01|607.92|603.92|608.01|604.01|607.92|603.92|5
1623420860000|2021-06-11 14:14:20|607.91|603.91|607.65|603.65|607.91|603.91|607.65|603.65|12
1623420880000|2021-06-11 14:14:40|607.63|603.63|607.53|603.53|607.63|603.63|607.53|603.53|4
1623420890000|2021-06-11 14:14:50|607.52|603.52|607.41|603.41|607.52|603.52|607.36|603.36|11
1623420900000|2021-06-11 14:15:00|607.39|603.39|607.27|603.27|607.39|603.39|607.27|603.27|4
1623420910000|2021-06-11 14:15:10|607.41|603.41|607.59|603.59|607.59|603.59|607.4|603.4|6
1623420920000|2021-06-11 14:15:20|607.56|603.56|607.57|603.57|607.59|603.59|607.53|603.53|12
1623420930000|2021-06-11 14:15:30|607.58|603.58|607.48|603.48|607.58|603.58|607.48|603.48|6
1623420940000|2021-06-11 14:15:40|607.55|603.55|607.16|603.16|607.55|603.55|607.16|603.16|11
1623420950000|2021-06-11 14:15:50|607.15|603.15|607.09|603.09|607.21|603.21|607.09|603.09|21
1623420960000|2021-06-11 14:16:00|607.1|603.1|606.72|602.72|607.1|603.1|606.72|602.72|19
1623420970000|2021-06-11 14:16:10|606.71|602.71|607.08|603.08|607.1|603.1|606.7|602.7|32
1623420980000|2021-06-11 14:16:20|607.04|603.04|606.98|602.98|607.04|603.04|606.94|602.94|14
1623420990000|2021-06-11 14:16:30|606.95|602.95|606.6|602.6|606.98|602.98|606.6|602.6|20
1623421000000|2021-06-11 14:16:40|606.55|602.55|606.47|602.47|606.59|602.59|606.47|602.47|22
1623421010000|2021-06-11 14:16:50|606.49|602.49|606.21|602.21|606.54|602.54|606.21|602.21|21
1623421020000|2021-06-11 14:17:00|606.2|602.2|606.29|602.29|606.32|602.32|606.13|602.13|24
1623421030000|2021-06-11 14:17:10|606.33|602.33|606.45|602.45|606.49|602.49|606.31|602.31|20
1623421040000|2021-06-11 14:17:20|606.46|602.46|606.44|602.44|606.47|602.47|606.44|602.44|4
1623421050000|2021-06-11 14:17:30|606.42|602.42|606.41|602.41|606.42|602.42|606.4|602.4|6
1623421060000|2021-06-11 14:17:40|606.4|602.4|606.24|602.24|606.4|602.4|606.24|602.24|9
1623421070000|2021-06-11 14:17:50|606.2|602.2|606.31|602.31|606.31|602.31|606.19|602.19|20
1623421080000|2021-06-11 14:18:00|606.3|602.3|606.24|602.24|606.31|602.31|606.24|602.24|21
1623421090000|2021-06-11 14:18:10|606.23|602.23|606.48|602.48|606.57|602.57|606.21|602.21|32
1623421100000|2021-06-11 14:18:20|606.5|602.5|606.34|602.34|606.5|602.5|606.3|602.3|12
1623421110000|2021-06-11 14:18:30|606.33|602.33|606.16|602.16|606.33|602.33|606.07|602.07|16
1623421120000|2021-06-11 14:18:40|606.17|602.17|606.13|602.13|606.17|602.17|606.13|602.13|8
1623421130000|2021-06-11 14:18:50|606.14|602.14|606.12|602.12|606.14|602.14|606.1|602.1|13
1623421140000|2021-06-11 14:19:00|606.13|602.13|606.22|602.22|606.28|602.28|606.12|602.12|19
1623421150000|2021-06-11 14:19:10|606.24|602.24|606.14|602.14|606.24|602.24|606.09|602.09|23
1623421160000|2021-06-11 14:19:20|606.13|602.13|606.1|602.1|606.15|602.15|606.1|602.1|14
1623421170000|2021-06-11 14:19:30|606.11|602.11|605.77|601.77|606.11|602.11|605.77|601.77|11
1623421180000|2021-06-11 14:19:40|605.78|601.78|605.77|601.77|605.79|601.79|605.76|601.76|10
1623421190000|2021-06-11 14:19:50|605.79|601.79|605.28|601.28|605.79|601.79|605.26|601.26|14
1623421200000|2021-06-11 14:20:00|605.27|601.27|605.45|601.45|605.45|601.45|605.25|601.25|30
1623421210000|2021-06-11 14:20:10|605.42|601.42|605.48|601.48|605.58|601.58|605.38|601.38|32
1623421220000|2021-06-11 14:20:20|605.49|601.49|605.58|601.58|605.6|601.6|605.46|601.46|25
1623421230000|2021-06-11 14:20:30|605.59|601.59|605.72|601.72|605.82|601.82|605.57|601.57|30
1623421240000|2021-06-11 14:20:40|605.71|601.71|605.68|601.68|605.71|601.71|605.67|601.67|7
1623421250000|2021-06-11 14:20:50|605.67|601.67|605.78|601.78|605.78|601.78|605.67|601.67|5
1623421260000|2021-06-11 14:21:00|605.77|601.77|606.11|602.11|606.11|602.11|605.77|601.77|18
1623421270000|2021-06-11 14:21:10|606.1|602.1|606.36|602.36|606.37|602.37|606.1|602.1|24
1623421280000|2021-06-11 14:21:20|606.38|602.38|606.24|602.24|606.38|602.38|606.23|602.23|9
1623421290000|2021-06-11 14:21:30|606.16|602.16|606.11|602.11|606.16|602.16|606.1|602.1|9
1623421300000|2021-06-11 14:21:40|606.1|602.1|606.12|602.12|606.12|602.12|606.1|602.1|6
1623421310000|2021-06-11 14:21:50|606.11|602.11|606.05|602.05|606.13|602.13|606.05|602.05|12
1623421320000|2021-06-11 14:22:00|606.11|602.11|606.04|602.04|606.11|602.11|605.97|601.97|6
1623421330000|2021-06-11 14:22:10|605.99|601.99|605.95|601.95|606.04|602.04|605.95|601.95|10
1623421340000|2021-06-11 14:22:20|606.06|602.06|606.12|602.12|606.14|602.14|606.06|602.06|22
1623421350000|2021-06-11 14:22:30|606.09|602.09|606.1|602.1|606.12|602.12|606.08|602.08|13
1623421360000|2021-06-11 14:22:40|606|602|606|602|606|602|606|602|1
1623421370000|2021-06-11 14:22:50|605.99|601.99|605.99|601.99|606.03|602.03|605.97|601.97|15
1623421380000|2021-06-11 14:23:00|605.98|601.98|606.24|602.24|606.25|602.25|605.98|601.98|11
1623421390000|2021-06-11 14:23:10|606.23|602.23|606.7|602.7|606.71|602.71|606.23|602.23|26
1623421400000|2021-06-11 14:23:20|606.74|602.74|606.77|602.77|606.77|602.77|606.38|602.38|16
1623421410000|2021-06-11 14:23:30|606.82|602.82|607.16|603.16|607.16|603.16|606.69|602.69|19
1623421420000|2021-06-11 14:23:40|607.28|603.28|606.8|602.8|607.32|603.32|606.77|602.77|29
1623421430000|2021-06-11 14:23:50|606.79|602.79|606.55|602.55|606.85|602.85|606.51|602.51|23
1623421440000|2021-06-11 14:24:00|606.53|602.53|606.31|602.31|606.53|602.53|606.31|602.31|18
1623421450000|2021-06-11 14:24:10|606.3|602.3|606.06|602.06|606.3|602.3|606.01|602.01|18
1623421460000|2021-06-11 14:24:20|606.04|602.04|606.09|602.09|606.15|602.15|606|602|15
1623421470000|2021-06-11 14:24:30|606.05|602.05|606.05|602.05|606.09|602.09|606|602|21
1623421480000|2021-06-11 14:24:40|606.08|602.08|606.09|602.09|606.11|602.11|606.08|602.08|14
1623421490000|2021-06-11 14:24:50|606.08|602.08|606.11|602.11|606.11|602.11|606.08|602.08|2
1623421500000|2021-06-11 14:25:00|606.1|602.1|606.05|602.05|606.11|602.11|606.05|602.05|5
1623421510000|2021-06-11 14:25:10|606.04|602.04|605.44|601.44|606.14|602.14|605.43|601.43|18
1623421520000|2021-06-11 14:25:20|605.43|601.43|605.4|601.4|605.61|601.61|605.39|601.39|27
1623421530000|2021-06-11 14:25:30|605.41|601.41|605.47|601.47|605.47|601.47|605.4|601.4|9
1623421540000|2021-06-11 14:25:40|605.46|601.46|605.33|601.33|605.5|601.5|605.33|601.33|19
1623421550000|2021-06-11 14:25:50|605.32|601.32|605.27|601.27|605.32|601.32|605.27|601.27|5
1623421560000|2021-06-11 14:26:00|605.3|601.3|605.31|601.31|605.31|601.31|605.27|601.27|7
1623421570000|2021-06-11 14:26:10|605.33|601.33|605.29|601.29|605.36|601.36|605.26|601.26|9
1623421580000|2021-06-11 14:26:20|605.26|601.26|605.27|601.27|605.34|601.34|605.24|601.24|9
1623421590000|2021-06-11 14:26:30|605.23|601.23|605.26|601.26|605.27|601.27|605.22|601.22|6
1623421600000|2021-06-11 14:26:40|605.22|601.22|605.37|601.37|605.37|601.37|605.14|601.14|21
1623421610000|2021-06-11 14:26:50|605.35|601.35|605.27|601.27|605.35|601.35|605.27|601.27|23
1623421620000|2021-06-11 14:27:00|605.24|601.24|605.24|601.24|605.27|601.27|605.24|601.24|3
1623421630000|2021-06-11 14:27:10|605.25|601.25|605.54|601.54|605.55|601.55|605.25|601.25|27
1623421640000|2021-06-11 14:27:20|605.53|601.53|605.57|601.57|605.59|601.59|605.51|601.51|20
1623421650000|2021-06-11 14:27:30|605.58|601.58|605.63|601.63|605.63|601.63|605.54|601.54|16
1623421660000|2021-06-11 14:27:40|605.61|601.61|606.12|602.12|606.12|602.12|605.61|601.61|29
1623421670000|2021-06-11 14:27:50|606.1|602.1|605.77|601.77|606.11|602.11|605.77|601.77|18
1623421680000|2021-06-11 14:28:00|605.78|601.78|605.7|601.7|605.78|601.78|605.63|601.63|24
1623421690000|2021-06-11 14:28:10|605.69|601.69|605.55|601.55|605.69|601.69|605.53|601.53|14
1623421700000|2021-06-11 14:28:20|605.53|601.53|605.12|601.12|605.53|601.53|605.11|601.11|24
1623421710000|2021-06-11 14:28:30|605.14|601.14|605.25|601.25|605.25|601.25|605.09|601.09|25
1623421720000|2021-06-11 14:28:40|605.22|601.22|605.25|601.25|605.37|601.37|605.17|601.17|30
1623421730000|2021-06-11 14:28:50|605.24|601.24|605.21|601.21|605.34|601.34|605.19|601.19|25
1623421740000|2021-06-11 14:29:00|605.24|601.24|605.2|601.2|605.24|601.24|605.1|601.1|28
1623421750000|2021-06-11 14:29:10|605.19|601.19|605.47|601.47|605.47|601.47|605.19|601.19|15
1623421760000|2021-06-11 14:29:20|605.48|601.48|605.5|601.5|605.57|601.57|605.48|601.48|19
1623421770000|2021-06-11 14:29:30|605.51|601.51|605.14|601.14|605.52|601.52|605.12|601.12|26
1623421780000|2021-06-11 14:29:40|605.3|601.3|605.3|601.3|605.47|601.47|605.3|601.3|27
1623421790000|2021-06-11 14:29:50|605.31|601.31|605.12|601.12|605.34|601.34|605.12|601.12|7
1623421800000|2021-06-11 14:30:00|605.13|601.13|605.07|601.07|605.23|601.23|605.07|601.07|20
1623421810000|2021-06-11 14:30:10|605.08|601.08|605.19|601.19|605.19|601.19|605.08|601.08|5
1623421820000|2021-06-11 14:30:20|605.17|601.17|605.11|601.11|605.22|601.22|605.11|601.11|19
1623421830000|2021-06-11 14:30:30|605.12|601.12|605.06|601.06|605.14|601.14|605.06|601.06|8
1623421840000|2021-06-11 14:30:40|605.1|601.1|605.11|601.11|605.13|601.13|605.09|601.09|9
1623421850000|2021-06-11 14:30:50|605.12|601.12|605.42|601.42|605.44|601.44|605.11|601.11|18
1623421860000|2021-06-11 14:31:00|605.44|601.44|605.41|601.41|605.44|601.44|605.37|601.37|14
1623421870000|2021-06-11 14:31:10|605.4|601.4|605.37|601.37|605.41|601.41|605.36|601.36|11
1623421880000|2021-06-11 14:31:20|605.36|601.36|605.34|601.34|605.37|601.37|605.31|601.31|12
1623421890000|2021-06-11 14:31:30|605.32|601.32|605.1|601.1|605.32|601.32|605|601|24
1623421900000|2021-06-11 14:31:40|605.11|601.11|605.12|601.12|605.15|601.15|605.11|601.11|20
1623421910000|2021-06-11 14:31:50|605.11|601.11|605.09|601.09|605.12|601.12|605.07|601.07|13
1623421920000|2021-06-11 14:32:00|605.06|601.06|605.07|601.07|605.09|601.09|605.06|601.06|6
1623421930000|2021-06-11 14:32:10|605.06|601.06|604.6|600.6|605.06|601.06|604.6|600.6|28
1623421940000|2021-06-11 14:32:20|604.49|600.49|604.71|600.71|604.72|600.72|604.49|600.49|27
1623421950000|2021-06-11 14:32:30|604.7|600.7|604.55|600.55|604.72|600.72|604.52|600.52|22
1623421960000|2021-06-11 14:32:40|604.52|600.52|604.51|600.51|604.55|600.55|604.49|600.49|18
1623421970000|2021-06-11 14:32:50|604.48|600.48|604.86|600.86|604.88|600.88|604.48|600.48|19
1623421980000|2021-06-11 14:33:00|604.85|600.85|604.87|600.87|604.88|600.88|604.84|600.84|12
1623421990000|2021-06-11 14:33:10|604.86|600.86|604.98|600.98|605.01|601.01|604.86|600.86|25
1623422000000|2021-06-11 14:33:20|604.99|600.99|604.92|600.92|604.99|600.99|604.87|600.87|21
1623422010000|2021-06-11 14:33:30|604.99|600.99|604.82|600.82|605.06|601.06|604.79|600.79|24
1623422020000|2021-06-11 14:33:40|604.81|600.81|604.76|600.76|604.81|600.81|604.76|600.76|11
1623422030000|2021-06-11 14:33:50|604.75|600.75|605.4|601.4|605.45|601.45|604.73|600.73|23
1623422040000|2021-06-11 14:34:00|605.45|601.45|606.11|602.11|606.11|602.11|605.45|601.45|13
1623422050000|2021-06-11 14:34:10|606.09|602.09|606.08|602.08|606.14|602.14|606.08|602.08|4
1623422060000|2021-06-11 14:34:20|606.29|602.29|605.98|601.98|606.29|602.29|605.91|601.91|24
1623422070000|2021-06-11 14:34:30|606|602|605.97|601.97|606|602|605.88|601.88|13
1623422080000|2021-06-11 14:34:40|605.96|601.96|606.18|602.18|606.18|602.18|605.95|601.95|10
1623422090000|2021-06-11 14:34:50|606.2|602.2|606.05|602.05|606.22|602.22|606.04|602.04|24
1623422100000|2021-06-11 14:35:00|606.06|602.06|606.13|602.13|606.14|602.14|606.06|602.06|13
1623422110000|2021-06-11 14:35:10|606.12|602.12|605.82|601.82|606.13|602.13|605.72|601.72|30
1623422120000|2021-06-11 14:35:20|605.83|601.83|605.61|601.61|605.83|601.83|605.59|601.59|18
1623422130000|2021-06-11 14:35:30|605.54|601.54|605.43|601.43|605.55|601.55|605.43|601.43|23
1623422140000|2021-06-11 14:35:40|605.41|601.41|605.01|601.01|605.42|601.42|604.95|600.95|20
1623422150000|2021-06-11 14:35:50|605.11|601.11|604.99|600.99|605.11|601.11|604.98|600.98|10
1623422160000|2021-06-11 14:36:00|605|601|605.17|601.17|605.24|601.24|605|601|20
1623422170000|2021-06-11 14:36:10|605.11|601.11|605|601|605.17|601.17|604.98|600.98|12
1623422180000|2021-06-11 14:36:20|604.99|600.99|605.37|601.37|605.37|601.37|604.96|600.96|13
1623422190000|2021-06-11 14:36:30|605.36|601.36|605.31|601.31|605.36|601.36|605.31|601.31|12
1623422200000|2021-06-11 14:36:40|605.3|601.3|605.19|601.19|605.3|601.3|605.18|601.18|19
1623422210000|2021-06-11 14:36:50|605.18|601.18|605.28|601.28|605.28|601.28|605.18|601.18|13
1623422220000|2021-06-11 14:37:00|605.27|601.27|605.32|601.32|605.32|601.32|605.25|601.25|17
1623422230000|2021-06-11 14:37:10|605.39|601.39|605.31|601.31|605.39|601.39|605.3|601.3|16
1623422240000|2021-06-11 14:37:20|605.29|601.29|605.22|601.22|605.35|601.35|605.17|601.17|13
1623422250000|2021-06-11 14:37:30|605.25|601.25|604.97|600.97|605.25|601.25|604.97|600.97|18
1623422260000|2021-06-11 14:37:40|604.98|600.98|604.97|600.97|604.98|600.98|604.94|600.94|13
1623422270000|2021-06-11 14:37:50|604.98|600.98|605.08|601.08|605.14|601.14|604.97|600.97|22
1623422280000|2021-06-11 14:38:00|605.09|601.09|605.21|601.21|605.24|601.24|605.08|601.08|14
1623422290000|2021-06-11 14:38:10|605.22|601.22|605.42|601.42|605.48|601.48|605.19|601.19|20
1623422300000|2021-06-11 14:38:20|605.44|601.44|605.48|601.48|605.48|601.48|605.38|601.38|17
1623422310000|2021-06-11 14:38:30|605.5|601.5|605.57|601.57|605.64|601.64|605.5|601.5|14
1623422320000|2021-06-11 14:38:40|605.63|601.63|605.32|601.32|605.63|601.63|605.23|601.23|24
1623422330000|2021-06-11 14:38:50|605.34|601.34|605.34|601.34|605.38|601.38|605.34|601.34|11
1623422340000|2021-06-11 14:39:00|605.33|601.33|605.33|601.33|605.37|601.37|605.31|601.31|15
1623422350000|2021-06-11 14:39:10|605.32|601.32|605.36|601.36|605.38|601.38|605.31|601.31|13
1623422360000|2021-06-11 14:39:20|605.35|601.35|605.37|601.37|605.37|601.37|605.35|601.35|2
1623422370000|2021-06-11 14:39:30|605.38|601.38|605.26|601.26|605.38|601.38|605.18|601.18|12
1623422380000|2021-06-11 14:39:40|605.25|601.25|605.31|601.31|605.31|601.31|605.23|601.23|11
1623422390000|2021-06-11 14:39:50|605.3|601.3|605.58|601.58|605.58|601.58|605.3|601.3|20
1623422400000|2021-06-11 14:40:00|605.59|601.59|605.67|601.67|605.81|601.81|605.59|601.59|22
1623422410000|2021-06-11 14:40:10|605.7|601.7|605.44|601.44|605.7|601.7|605.44|601.44|18
1623422420000|2021-06-11 14:40:20|605.45|601.45|605.49|601.49|605.5|601.5|605.44|601.44|11
1623422430000|2021-06-11 14:40:30|605.47|601.47|605.11|601.11|605.47|601.47|605.08|601.08|21
1623422440000|2021-06-11 14:40:40|605.16|601.16|605.14|601.14|605.17|601.17|605.09|601.09|8
1623422450000|2021-06-11 14:40:50|605.12|601.12|605.13|601.13|605.16|601.16|605.12|601.12|9
1623422460000|2021-06-11 14:41:00|605.12|601.12|605.04|601.04|605.12|601.12|605.04|601.04|13
1623422470000|2021-06-11 14:41:10|605.03|601.03|604.89|600.89|605.05|601.05|604.88|600.88|18
1623422480000|2021-06-11 14:41:20|604.88|600.88|604.81|600.81|604.89|600.89|604.81|600.81|11
1623422490000|2021-06-11 14:41:30|604.77|600.77|605.02|601.02|605.08|601.08|604.76|600.76|26
1623422500000|2021-06-11 14:41:40|604.96|600.96|604.9|600.9|604.96|600.96|604.9|600.9|7
1623422510000|2021-06-11 14:41:50|604.93|600.93|604.84|600.84|604.93|600.93|604.84|600.84|3
1623422520000|2021-06-11 14:42:00|604.8|600.8|604.61|600.61|604.85|600.85|604.61|600.61|12
1623422530000|2021-06-11 14:42:10|604.64|600.64|604.59|600.59|604.71|600.71|604.59|600.59|17
1623422540000|2021-06-11 14:42:20|604.6|600.6|604.73|600.73|604.73|600.73|604.6|600.6|10
1623422550000|2021-06-11 14:42:30|604.72|600.72|604.7|600.7|604.72|600.72|604.7|600.7|2
1623422560000|2021-06-11 14:42:40|604.69|600.69|604.69|600.69|604.69|600.69|604.69|600.69|1
1623422570000|2021-06-11 14:42:50|604.68|600.68|604.64|600.64|604.69|600.69|604.64|600.64|8
1623422580000|2021-06-11 14:43:00|604.58|600.58|604.55|600.55|604.58|600.58|604.52|600.52|23
1623422590000|2021-06-11 14:43:10|604.54|600.54|604.52|600.52|604.59|600.59|604.51|600.51|17
1623422600000|2021-06-11 14:43:20|604.53|600.53|604.49|600.49|604.53|600.53|604.49|600.49|11
1623422610000|2021-06-11 14:43:30|604.51|600.51|604.3|600.3|604.54|600.54|604.3|600.3|12
1623422620000|2021-06-11 14:43:40|604.26|600.26|604.16|600.16|604.26|600.26|604.15|600.15|13
1623422630000|2021-06-11 14:43:50|604.15|600.15|604.13|600.13|604.17|600.17|604.12|600.12|13
1623422640000|2021-06-11 14:44:00|604.14|600.14|604.16|600.16|604.16|600.16|604.13|600.13|8
1623422650000|2021-06-11 14:44:10|604.15|600.15|604.16|600.16|604.16|600.16|604.15|600.15|4
1623422660000|2021-06-11 14:44:20|604.14|600.14|602.95|598.95|604.14|600.14|602.95|598.95|24
1623422670000|2021-06-11 14:44:30|602.96|598.96|602.93|598.93|602.97|598.97|602.92|598.92|20
1623422680000|2021-06-11 14:44:40|602.92|598.92|602.92|598.92|603.03|599.03|602.86|598.86|12
1623422690000|2021-06-11 14:44:50|602.91|598.91|602.93|598.93|602.93|598.93|602.91|598.91|7
1623422700000|2021-06-11 14:45:00|602.94|598.94|603.64|599.64|603.65|599.65|602.94|598.94|15
1623422710000|2021-06-11 14:45:10|603.6|599.6|603.35|599.35|603.61|599.61|603.29|599.29|15
1623422720000|2021-06-11 14:45:20|603.34|599.34|603.47|599.47|603.55|599.55|603.32|599.32|16
1623422730000|2021-06-11 14:45:30|603.52|599.52|603.43|599.43|603.53|599.53|603.38|599.38|11
1623422740000|2021-06-11 14:45:40|603.42|599.42|603.57|599.57|603.6|599.6|603.42|599.42|15
1623422750000|2021-06-11 14:45:50|603.58|599.58|603.75|599.75|603.76|599.76|603.58|599.58|16
1623422760000|2021-06-11 14:46:00|603.76|599.76|603.75|599.75|603.76|599.76|603.74|599.74|4
1623422770000|2021-06-11 14:46:10|603.74|599.74|603.65|599.65|603.74|599.74|603.6|599.6|9
1623422780000|2021-06-11 14:46:20|603.64|599.64|603.53|599.53|603.64|599.64|603.51|599.51|12
1623422790000|2021-06-11 14:46:30|603.5|599.5|603.3|599.3|603.52|599.52|603.28|599.28|14
1623422800000|2021-06-11 14:46:40|603.32|599.32|603.22|599.22|603.45|599.45|603.2|599.2|22
1623422810000|2021-06-11 14:46:50|603.2|599.2|603.22|599.22|603.22|599.22|603.2|599.2|9
1623422820000|2021-06-11 14:47:00|603.28|599.28|603.3|599.3|603.32|599.32|603.23|599.23|10
1623422830000|2021-06-11 14:47:10|603.32|599.32|603.56|599.56|603.65|599.65|603.32|599.32|22
1623422840000|2021-06-11 14:47:20|603.57|599.57|603.61|599.61|603.61|599.61|603.54|599.54|13
1623422850000|2021-06-11 14:47:30|603.6|599.6|603.56|599.56|603.61|599.61|603.56|599.56|6
1623422860000|2021-06-11 14:47:40|603.46|599.46|603.38|599.38|603.46|599.46|603.35|599.35|21
1623422870000|2021-06-11 14:47:50|603.39|599.39|603.52|599.52|603.56|599.56|603.35|599.35|15
1623422880000|2021-06-11 14:48:00|603.5|599.5|603.52|599.52|603.52|599.52|603.43|599.43|16
1623422890000|2021-06-11 14:48:10|603.47|599.47|603.48|599.48|603.48|599.48|603.41|599.41|16
1623422900000|2021-06-11 14:48:20|603.46|599.46|603.5|599.5|603.5|599.5|603.45|599.45|14
1623422910000|2021-06-11 14:48:30|603.48|599.48|603.46|599.46|603.48|599.48|603.42|599.42|8
1623422920000|2021-06-11 14:48:40|603.45|599.45|603.34|599.34|603.46|599.46|603.34|599.34|10
1623422930000|2021-06-11 14:48:50|603.33|599.33|603.4|599.4|603.4|599.4|603.33|599.33|10
1623422940000|2021-06-11 14:49:00|603.39|599.39|603.35|599.35|603.39|599.39|603.35|599.35|8
1623422950000|2021-06-11 14:49:10|603.3|599.3|603.04|599.04|603.3|599.3|603.04|599.04|15
1623422960000|2021-06-11 14:49:20|603.08|599.08|603.08|599.08|603.13|599.13|603.04|599.04|13
1623422970000|2021-06-11 14:49:30|603.07|599.07|603.02|599.02|603.12|599.12|603.02|599.02|9
1623422980000|2021-06-11 14:49:40|603.01|599.01|603.04|599.04|603.05|599.05|602.96|598.96|18
1623422990000|2021-06-11 14:49:50|603.03|599.03|602.8|598.8|603.03|599.03|602.71|598.71|20
1623423000000|2021-06-11 14:50:00|602.79|598.79|602.76|598.76|602.83|598.83|602.71|598.71|14
1623423010000|2021-06-11 14:50:10|602.75|598.75|602.72|598.72|602.76|598.76|602.72|598.72|8
1623423020000|2021-06-11 14:50:20|602.74|598.74|602.69|598.69|602.81|598.81|602.69|598.69|14
1623423030000|2021-06-11 14:50:30|602.72|598.72|602.74|598.74|602.76|598.76|602.72|598.72|12
1623423040000|2021-06-11 14:50:40|602.75|598.75|602.82|598.82|602.89|598.89|602.75|598.75|16
1623423050000|2021-06-11 14:50:50|602.83|598.83|603.03|599.03|603.04|599.04|602.82|598.82|14
1623423060000|2021-06-11 14:51:00|603.02|599.02|603|599|603.02|599.02|602.93|598.93|16
1623423070000|2021-06-11 14:51:10|603.01|599.01|602.94|598.94|603.01|599.01|602.94|598.94|9
1623423080000|2021-06-11 14:51:20|602.95|598.95|602.94|598.94|602.95|598.95|602.94|598.94|2
1623423090000|2021-06-11 14:51:30|602.93|598.93|602.81|598.81|602.94|598.94|602.81|598.81|14
1623423100000|2021-06-11 14:51:40|602.8|598.8|602.66|598.66|602.81|598.81|602.66|598.66|15
1623423110000|2021-06-11 14:51:50|602.67|598.67|602.56|598.56|602.69|598.69|602.56|598.56|15
1623423120000|2021-06-11 14:52:00|602.55|598.55|602.57|598.57|602.63|598.63|602.55|598.55|13
1623423130000|2021-06-11 14:52:10|602.59|598.59|602.75|598.75|602.78|598.78|602.46|598.46|19
1623423140000|2021-06-11 14:52:20|602.82|598.82|603.2|599.2|603.2|599.2|602.75|598.75|21
1623423150000|2021-06-11 14:52:30|603.17|599.17|603.11|599.11|603.19|599.19|603.09|599.09|20
1623423160000|2021-06-11 14:52:40|603.13|599.13|603.05|599.05|603.17|599.17|603.05|599.05|18
1623423170000|2021-06-11 14:52:50|602.97|598.97|602.86|598.86|602.97|598.97|602.73|598.73|29
1623423180000|2021-06-11 14:53:00|602.8|598.8|602.79|598.79|602.86|598.86|602.75|598.75|21
1623423190000|2021-06-11 14:53:10|602.76|598.76|602.74|598.74|602.79|598.79|602.72|598.72|11
1623423200000|2021-06-11 14:53:20|602.73|598.73|602.73|598.73|602.75|598.75|602.7|598.7|10
1623423210000|2021-06-11 14:53:30|602.7|598.7|602.2|598.2|602.7|598.7|602.19|598.19|23
1623423220000|2021-06-11 14:53:40|602.27|598.27|602.27|598.27|602.3|598.3|602.21|598.21|14
1623423230000|2021-06-11 14:53:50|602.29|598.29|602.21|598.21|602.29|598.29|602.21|598.21|10
1623423240000|2021-06-11 14:54:00|602.2|598.2|602.48|598.48|602.69|598.69|602.18|598.18|27
1623423250000|2021-06-11 14:54:10|602.63|598.63|602.43|598.43|602.63|598.63|602.39|598.39|19
1623423260000|2021-06-11 14:54:20|602.45|598.45|602.25|598.25|602.46|598.46|602.24|598.24|18
1623423270000|2021-06-11 14:54:30|602.29|598.29|602.28|598.28|602.33|598.33|602.2|598.2|19
1623423280000|2021-06-11 14:54:40|602.29|598.29|602.35|598.35|602.44|598.44|602.23|598.23|20
1623423290000|2021-06-11 14:54:50|602.33|598.33|602.41|598.41|602.46|598.46|602.33|598.33|13
1623423300000|2021-06-11 14:55:00|602.42|598.42|602.34|598.34|602.42|598.42|602.32|598.32|11
1623423310000|2021-06-11 14:55:10|602.32|598.32|602.35|598.35|602.37|598.37|602.32|598.32|10
1623423320000|2021-06-11 14:55:20|602.34|598.34|602.32|598.32|602.35|598.35|602.32|598.32|3
1623423330000|2021-06-11 14:55:30|602.38|598.38|602.54|598.54|602.54|598.54|602.38|598.38|9
1623423340000|2021-06-11 14:55:40|602.55|598.55|602.48|598.48|602.55|598.55|602.47|598.47|7
1623423350000|2021-06-11 14:55:50|602.53|598.53|602.8|598.8|602.8|598.8|602.49|598.49|14
1623423360000|2021-06-11 14:56:00|602.82|598.82|602.75|598.75|602.96|598.96|602.74|598.74|21
1623423370000|2021-06-11 14:56:10|602.76|598.76|602.88|598.88|602.88|598.88|602.76|598.76|10
1623423380000|2021-06-11 14:56:20|602.9|598.9|602.98|598.98|603|599|602.87|598.87|24
1623423390000|2021-06-11 14:56:30|602.97|598.97|602.84|598.84|602.99|598.99|602.83|598.83|20
1623423400000|2021-06-11 14:56:40|602.83|598.83|602.85|598.85|602.87|598.87|602.83|598.83|4
1623423410000|2021-06-11 14:56:50|602.86|598.86|602.86|598.86|602.87|598.87|602.86|598.86|3
1623423420000|2021-06-11 14:57:00|602.85|598.85|602.84|598.84|602.86|598.86|602.84|598.84|10
1623423430000|2021-06-11 14:57:10|602.83|598.83|602.42|598.42|602.83|598.83|602.42|598.42|21
1623423440000|2021-06-11 14:57:20|602.47|598.47|602.4|598.4|602.47|598.47|602.4|598.4|12
1623423450000|2021-06-11 14:57:30|602.44|598.44|602.44|598.44|602.45|598.45|602.44|598.44|3
1623423460000|2021-06-11 14:57:40|602.37|598.37|602.4|598.4|602.42|598.42|602.37|598.37|13
1623423470000|2021-06-11 14:57:50|602.38|598.38|602.42|598.42|602.42|598.42|602.27|598.27|9
1623423480000|2021-06-11 14:58:00|602.41|598.41|602.4|598.4|602.42|598.42|602.4|598.4|7
1623423490000|2021-06-11 14:58:10|602.41|598.41|602.4|598.4|602.42|598.42|602.4|598.4|7
1623423500000|2021-06-11 14:58:20|602.41|598.41|602.42|598.42|602.42|598.42|602.4|598.4|8
1623423510000|2021-06-11 14:58:30|602.46|598.46|602.46|598.46|602.47|598.47|602.44|598.44|13
1623423520000|2021-06-11 14:58:40|602.48|598.48|602.4|598.4|602.48|598.48|602.39|598.39|18
1623423530000|2021-06-11 14:58:50|602.42|598.42|602.35|598.35|602.42|598.42|602.34|598.34|13
1623423540000|2021-06-11 14:59:00|602.37|598.37|602.27|598.27|602.37|598.37|602.25|598.25|16
1623423550000|2021-06-11 14:59:10|602.3|598.3|602.21|598.21|602.3|598.3|602.21|598.21|5
1623423560000|2021-06-11 14:59:20|602.2|598.2|602.2|598.2|602.21|598.21|602.19|598.19|8
1623423570000|2021-06-11 14:59:30|602.15|598.15|602.11|598.11|602.15|598.15|602.09|598.09|11
1623423580000|2021-06-11 14:59:40|602.1|598.1|602.14|598.14|602.14|598.14|602.07|598.07|16
1623423590000|2021-06-11 14:59:50|602.08|598.08|602.23|598.23|602.23|598.23|602.08|598.08|2
1623423600000|2021-06-11 15:00:00|602.18|598.18|602.12|598.12|602.18|598.18|602.09|598.09|14
1623423610000|2021-06-11 15:00:10|602.08|598.08|602.06|598.06|602.2|598.2|602.06|598.06|14
1623423620000|2021-06-11 15:00:20|602.07|598.07|602.06|598.06|602.21|598.21|602.03|598.03|11
1623423630000|2021-06-11 15:00:30|602.05|598.05|601.55|597.55|602.05|598.05|601.52|597.52|18
1623423640000|2021-06-11 15:00:40|601.4|597.4|601.14|597.14|601.77|597.77|601.13|597.13|17
1623423650000|2021-06-11 15:00:50|601.16|597.16|601.17|597.17|601.17|597.17|600.87|596.87|14
1623423660000|2021-06-11 15:01:00|601.19|597.19|601.26|597.26|601.3|597.3|601.12|597.12|28
1623423670000|2021-06-11 15:01:10|601.29|597.29|600.96|596.96|601.29|597.29|600.96|596.96|30
1623423680000|2021-06-11 15:01:20|600.97|596.97|600.73|596.73|600.97|596.97|600.69|596.69|21
1623423690000|2021-06-11 15:01:30|600.76|596.76|600.87|596.87|600.98|596.98|600.68|596.68|31
1623423700000|2021-06-11 15:01:40|600.91|596.91|601.14|597.14|601.34|597.34|600.91|596.91|23
1623423710000|2021-06-11 15:01:50|601.2|597.2|601.31|597.31|601.33|597.33|601.18|597.18|4
1623423720000|2021-06-11 15:02:00|601.44|597.44|601.44|597.44|601.44|597.44|601.35|597.35|3
1623423730000|2021-06-11 15:02:10|601.42|597.42|601.42|597.42|601.42|597.42|601.42|597.42|1
1623423740000|2021-06-11 15:02:20|601.41|597.41|601.19|597.19|601.41|597.41|601.19|597.19|8
1623423750000|2021-06-11 15:02:30|601.16|597.16|600.84|596.84|601.16|597.16|600.84|596.84|15
1623423760000|2021-06-11 15:02:40|600.83|596.83|600.26|596.26|600.83|596.83|600.26|596.26|21
1623423770000|2021-06-11 15:02:50|600.27|596.27|599.86|595.86|600.47|596.47|599.8|595.8|30
1623423780000|2021-06-11 15:03:00|599.84|595.84|600.25|596.25|600.31|596.31|599.82|595.82|27
1623423790000|2021-06-11 15:03:10|600.24|596.24|600.28|596.28|600.3|596.3|600.13|596.13|24
1623423800000|2021-06-11 15:03:20|600.29|596.29|600.3|596.3|600.37|596.37|600.27|596.27|26
1623423810000|2021-06-11 15:03:30|600.28|596.28|600.14|596.14|600.29|596.29|600.1|596.1|17
1623423820000|2021-06-11 15:03:40|600.15|596.15|600.23|596.23|600.25|596.25|600.12|596.12|24
1623423830000|2021-06-11 15:03:50|600.22|596.22|600.21|596.21|600.22|596.22|600.15|596.15|12
1623423840000|2021-06-11 15:04:00|600.2|596.2|600.12|596.12|600.21|596.21|600.12|596.12|4
1623423850000|2021-06-11 15:04:10|600.1|596.1|598.99|594.99|600.12|596.12|598.99|594.99|30
1623423860000|2021-06-11 15:04:20|599|595|598.42|594.42|599|595|598.42|594.42|20
1623423870000|2021-06-11 15:04:30|598.4|594.4|598.59|594.59|598.67|594.67|598.4|594.4|21
1623423880000|2021-06-11 15:04:40|598.58|594.58|598.13|594.13|598.63|594.63|598.03|594.03|21
1623423890000|2021-06-11 15:04:50|598.2|594.2|598.3|594.3|598.42|594.42|598.2|594.2|28
1623423900000|2021-06-11 15:05:00|598.29|594.29|598.8|594.8|598.81|594.81|598.29|594.29|19
1623423910000|2021-06-11 15:05:10|598.79|594.79|598.78|594.78|598.82|594.82|598.72|594.72|16
1623423920000|2021-06-11 15:05:20|598.73|594.73|598.74|594.74|598.88|594.88|598.73|594.73|25
1623423930000|2021-06-11 15:05:30|598.75|594.75|598.6|594.6|598.76|594.76|598.57|594.57|16
1623423940000|2021-06-11 15:05:40|598.61|594.61|598.63|594.63|598.65|594.65|598.58|594.58|20
1623423950000|2021-06-11 15:05:50|598.64|594.64|598.55|594.55|598.66|594.66|598.55|594.55|6
1623423960000|2021-06-11 15:06:00|598.57|594.57|597.88|593.88|598.57|594.57|597.84|593.84|32
1623423970000|2021-06-11 15:06:10|597.89|593.89|597.81|593.81|597.9|593.9|597.79|593.79|28
1623423980000|2021-06-11 15:06:20|597.83|593.83|597.85|593.85|597.85|593.85|597.73|593.73|26
1623423990000|2021-06-11 15:06:30|597.91|593.91|598.21|594.21|598.41|594.41|597.91|593.91|30
1623424000000|2021-06-11 15:06:40|598.18|594.18|598.34|594.34|598.34|594.34|598.1|594.1|22
1623424010000|2021-06-11 15:06:50|598.35|594.35|598.34|594.34|598.48|594.48|598.32|594.32|22
1623424020000|2021-06-11 15:07:00|598.38|594.38|599.16|595.16|599.25|595.25|598.36|594.36|29
1623424030000|2021-06-11 15:07:10|599.15|595.15|599.52|595.52|599.53|595.53|599.13|595.13|15
1623424040000|2021-06-11 15:07:20|599.53|595.53|599.18|595.18|599.63|595.63|599.13|595.13|26
1623424050000|2021-06-11 15:07:30|599.04|595.04|599.02|595.02|599.04|595.04|598.87|594.87|30
1623424060000|2021-06-11 15:07:40|599.01|595.01|599.09|595.09|599.13|595.13|598.98|594.98|20
1623424070000|2021-06-11 15:07:50|599.08|595.08|599.45|595.45|599.45|595.45|598.99|594.99|26
1623424080000|2021-06-11 15:08:00|599.41|595.41|599.43|595.43|599.43|595.43|599.3|595.3|27
1623424090000|2021-06-11 15:08:10|599.42|595.42|599.36|595.36|599.43|595.43|599.33|595.33|25
1623424100000|2021-06-11 15:08:20|599.38|595.38|599.15|595.15|599.38|595.38|599.12|595.12|27
1623424110000|2021-06-11 15:08:30|599.14|595.14|598.84|594.84|599.16|595.16|598.8|594.8|24
1623424120000|2021-06-11 15:08:40|598.81|594.81|598.7|594.7|598.81|594.81|598.69|594.69|7
1623424130000|2021-06-11 15:08:50|598.67|594.67|598.77|594.77|598.82|594.82|598.56|594.56|24
1623424140000|2021-06-11 15:09:00|598.78|594.78|598.78|594.78|598.79|594.79|598.77|594.77|15
1623424150000|2021-06-11 15:09:10|598.79|594.79|598.55|594.55|598.79|594.79|598.55|594.55|8
1623424160000|2021-06-11 15:09:20|598.54|594.54|598.53|594.53|598.54|594.54|598.53|594.53|2
1623424180000|2021-06-11 15:09:40|598.52|594.52|598.14|594.14|598.52|594.52|598.09|594.09|23
1623424190000|2021-06-11 15:09:50|597.95|593.95|598.2|594.2|598.29|594.29|597.95|593.95|28
1623424200000|2021-06-11 15:10:00|598.24|594.24|598.79|594.79|598.8|594.8|598.21|594.21|24
1623424210000|2021-06-11 15:10:10|598.77|594.77|599.07|595.07|599.16|595.16|598.77|594.77|29
1623424220000|2021-06-11 15:10:20|599.05|595.05|599.04|595.04|599.09|595.09|599.02|595.02|19
1623424230000|2021-06-11 15:10:30|599.08|595.08|598.98|594.98|599.08|595.08|598.97|594.97|16
1623424240000|2021-06-11 15:10:40|599.05|595.05|599|595|599.05|595.05|598.96|594.96|10
1623424250000|2021-06-11 15:10:50|598.97|594.97|598.84|594.84|599.01|595.01|598.84|594.84|16
1623424260000|2021-06-11 15:11:00|598.83|594.83|598.84|594.84|598.85|594.85|598.81|594.81|13
1623424270000|2021-06-11 15:11:10|598.85|594.85|598.89|594.89|598.92|594.92|598.85|594.85|24
1623424280000|2021-06-11 15:11:20|598.88|594.88|598.89|594.89|598.89|594.89|598.83|594.83|9
1623424290000|2021-06-11 15:11:30|598.9|594.9|598.83|594.83|598.9|594.9|598.82|594.82|12
1623424300000|2021-06-11 15:11:40|598.84|594.84|598.83|594.83|598.85|594.85|598.83|594.83|9
1623424310000|2021-06-11 15:11:50|598.85|594.85|598.9|594.9|598.9|594.9|598.84|594.84|7
1623424320000|2021-06-11 15:12:00|598.91|594.91|599.26|595.26|599.31|595.31|598.91|594.91|27
1623424330000|2021-06-11 15:12:10|599.22|595.22|598.98|594.98|599.29|595.29|598.98|594.98|23
1623424340000|2021-06-11 15:12:20|598.97|594.97|598.88|594.88|599.02|595.02|598.88|594.88|19
1623424350000|2021-06-11 15:12:30|598.87|594.87|599.08|595.08|599.08|595.08|598.86|594.86|10
1623424360000|2021-06-11 15:12:40|599.09|595.09|599.04|595.04|599.11|595.11|599.04|595.04|14
1623424370000|2021-06-11 15:12:50|599.01|595.01|598.86|594.86|599.01|595.01|598.85|594.85|18
1623424380000|2021-06-11 15:13:00|598.87|594.87|598.53|594.53|598.87|594.87|598.53|594.53|25
1623424390000|2021-06-11 15:13:10|598.54|594.54|598.48|594.48|598.54|594.54|598.42|594.42|20
1623424400000|2021-06-11 15:13:20|598.49|594.49|598.37|594.37|598.5|594.5|598.34|594.34|15
1623424410000|2021-06-11 15:13:30|598.36|594.36|598.22|594.22|598.37|594.37|598.22|594.22|9
1623424420000|2021-06-11 15:13:40|598.21|594.21|598.35|594.35|598.35|594.35|598.19|594.19|14
1623424430000|2021-06-11 15:13:50|598.34|594.34|598.4|594.4|598.4|594.4|598.34|594.34|15
1623424440000|2021-06-11 15:14:00|598.46|594.46|598.71|594.71|598.71|594.71|598.45|594.45|20
1623424450000|2021-06-11 15:14:10|598.72|594.72|598.75|594.75|598.77|594.77|598.71|594.71|11
1623424460000|2021-06-11 15:14:20|598.76|594.76|598.59|594.59|598.77|594.77|598.59|594.59|21
1623424470000|2021-06-11 15:14:30|598.61|594.61|598.61|594.61|598.62|594.62|598.57|594.57|15
1623424480000|2021-06-11 15:14:40|598.62|594.62|598.61|594.61|598.62|594.62|598.6|594.6|3
1623424490000|2021-06-11 15:14:50|598.59|594.59|598.44|594.44|598.6|594.6|598.43|594.43|21
1623424500000|2021-06-11 15:15:00|598.43|594.43|598.7|594.7|598.76|594.76|598.32|594.32|30
1623424510000|2021-06-11 15:15:10|598.67|594.67|598.75|594.75|598.79|594.79|598.67|594.67|22
1623424520000|2021-06-11 15:15:20|598.74|594.74|598.74|594.74|598.79|594.79|598.74|594.74|23
1623424530000|2021-06-11 15:15:30|598.73|594.73|598.77|594.77|598.77|594.77|598.7|594.7|20
1623424540000|2021-06-11 15:15:40|598.78|594.78|598.75|594.75|598.78|594.78|598.75|594.75|3
1623424550000|2021-06-11 15:15:50|598.76|594.76|598.67|594.67|598.82|594.82|598.67|594.67|9
1623424560000|2021-06-11 15:16:00|598.75|594.75|598.61|594.61|598.75|594.75|598.59|594.59|27
1623424570000|2021-06-11 15:16:10|598.71|594.71|598.56|594.56|598.74|594.74|598.56|594.56|18
1623424580000|2021-06-11 15:16:20|598.59|594.59|598.72|594.72|598.72|594.72|598.56|594.56|18
1623424590000|2021-06-11 15:16:30|598.61|594.61|598.72|594.72|598.72|594.72|598.61|594.61|24
1623424600000|2021-06-11 15:16:40|598.61|594.61|598.66|594.66|598.72|594.72|598.61|594.61|15
1623424610000|2021-06-11 15:16:50|598.64|594.64|598.28|594.28|598.72|594.72|598.28|594.28|22
1623424620000|2021-06-11 15:17:00|598.27|594.27|597.75|593.75|598.27|594.27|597.75|593.75|20
1623424630000|2021-06-11 15:17:10|597.74|593.74|596.7|592.7|597.78|593.78|596.7|592.7|28
1623424640000|2021-06-11 15:17:20|596.69|592.69|596.72|592.72|596.79|592.79|596.49|592.49|35
1623424650000|2021-06-11 15:17:30|596.7|592.7|596.52|592.52|596.71|592.71|596.52|592.52|27
1623424660000|2021-06-11 15:17:40|596.51|592.51|596.17|592.17|596.51|592.51|596.17|592.17|13
1623424670000|2021-06-11 15:17:50|596.22|592.22|595.74|591.74|596.25|592.25|595.69|591.69|26
1623424680000|2021-06-11 15:18:00|595.44|591.44|595.58|591.58|595.6|591.6|595.19|591.19|30
1623424690000|2021-06-11 15:18:10|595.57|591.57|596.18|592.18|596.18|592.18|595.57|591.57|21
1623424700000|2021-06-11 15:18:20|596.13|592.13|596.13|592.13|596.47|592.47|596.01|592.01|21
1623424710000|2021-06-11 15:18:30|595.96|591.96|596.03|592.03|596.1|592.1|595.96|591.96|17
1623424720000|2021-06-11 15:18:40|596.04|592.04|595.8|591.8|596.04|592.04|595.77|591.77|23
1623424730000|2021-06-11 15:18:50|595.91|591.91|596.34|592.34|596.37|592.37|595.9|591.9|20
1623424740000|2021-06-11 15:19:00|596.33|592.33|596.49|592.49|596.53|592.53|596.33|592.33|32
1623424750000|2021-06-11 15:19:10|596.46|592.46|596.3|592.3|596.46|592.46|596.2|592.2|31
1623424760000|2021-06-11 15:19:20|596.31|592.31|596.64|592.64|596.65|592.65|596.25|592.25|28
1623424770000|2021-06-11 15:19:30|596.69|592.69|596.58|592.58|596.71|592.71|596.49|592.49|25
1623424780000|2021-06-11 15:19:40|596.57|592.57|596.35|592.35|596.63|592.63|596.35|592.35|21
1623424790000|2021-06-11 15:19:50|596.34|592.34|595.9|591.9|596.37|592.37|595.9|591.9|24
1623424800000|2021-06-11 15:20:00|595.92|591.92|596.5|592.5|596.59|592.59|595.87|591.87|33
1623424810000|2021-06-11 15:20:10|596.51|592.51|596.59|592.59|596.59|592.59|596.51|592.51|19
1623424820000|2021-06-11 15:20:20|596.6|592.6|596.69|592.69|596.81|592.81|596.59|592.59|23
1623424830000|2021-06-11 15:20:30|596.68|592.68|596.83|592.83|596.84|592.84|596.64|592.64|29
1623424840000|2021-06-11 15:20:40|596.85|592.85|596.95|592.95|596.95|592.95|596.85|592.85|9
1623424850000|2021-06-11 15:20:50|596.92|592.92|596.94|592.94|596.94|592.94|596.88|592.88|14
1623424860000|2021-06-11 15:21:00|596.92|592.92|597.27|593.27|597.27|593.27|596.92|592.92|19
1623424870000|2021-06-11 15:21:10|597.26|593.26|596.98|592.98|597.26|593.26|596.96|592.96|20
1623424880000|2021-06-11 15:21:20|597.02|593.02|596.95|592.95|597.03|593.03|596.93|592.93|26
1623424890000|2021-06-11 15:21:30|596.97|592.97|596.57|592.57|597.04|593.04|596.57|592.57|26
1623424900000|2021-06-11 15:21:40|596.43|592.43|596.44|592.44|596.59|592.59|596.24|592.24|21
1623424910000|2021-06-11 15:21:50|596.42|592.42|596.44|592.44|596.62|592.62|596.42|592.42|22
1623424920000|2021-06-11 15:22:00|596.46|592.46|596.7|592.7|596.7|592.7|596.42|592.42|31
1623424930000|2021-06-11 15:22:10|596.69|592.69|596.69|592.69|596.73|592.73|596.68|592.68|9
1623424940000|2021-06-11 15:22:20|596.68|592.68|596.67|592.67|596.7|592.7|596.67|592.67|10
1623424950000|2021-06-11 15:22:30|596.66|592.66|596.53|592.53|596.67|592.67|596.53|592.53|10
1623424960000|2021-06-11 15:22:40|596.54|592.54|596.39|592.39|596.54|592.54|596.39|592.39|22
1623424970000|2021-06-11 15:22:50|596.4|592.4|596.4|592.4|596.5|592.5|596.32|592.32|16
1623424980000|2021-06-11 15:23:00|596.33|592.33|596.1|592.1|596.34|592.34|596.08|592.08|18
1623424990000|2021-06-11 15:23:10|595.99|591.99|595.19|591.19|595.99|591.99|595.17|591.17|24
1623425000000|2021-06-11 15:23:20|595.2|591.2|595.15|591.15|595.24|591.24|595.15|591.15|22
1623425010000|2021-06-11 15:23:30|595.17|591.17|594.98|590.98|595.17|591.17|594.94|590.94|27
1623425020000|2021-06-11 15:23:40|594.57|590.57|594.18|590.18|594.6|590.6|594.14|590.14|27
1623425030000|2021-06-11 15:23:50|594.12|590.12|594.21|590.21|594.3|590.3|594.12|590.12|26
1623425040000|2021-06-11 15:24:00|594.25|590.25|594.66|590.66|594.68|590.68|594.21|590.21|19
1623425050000|2021-06-11 15:24:10|594.68|590.68|595.34|591.34|595.34|591.34|594.64|590.64|19
1623425060000|2021-06-11 15:24:20|595.35|591.35|595.45|591.45|595.58|591.58|595.35|591.35|23
1623425070000|2021-06-11 15:24:30|595.44|591.44|594.92|590.92|595.49|591.49|594.92|590.92|26
1623425080000|2021-06-11 15:24:40|594.91|590.91|594.75|590.75|594.91|590.91|594.7|590.7|20
1623425090000|2021-06-11 15:24:50|594.77|590.77|594.84|590.84|594.92|590.92|594.76|590.76|22
1623425100000|2021-06-11 15:25:00|594.87|590.87|595.35|591.35|595.35|591.35|594.8|590.8|27
1623425110000|2021-06-11 15:25:10|595.4|591.4|595.53|591.53|595.53|591.53|595.4|591.4|15
1623425120000|2021-06-11 15:25:20|595.52|591.52|595.32|591.32|595.61|591.61|595.32|591.32|14
1623425130000|2021-06-11 15:25:30|595.3|591.3|595.07|591.07|595.52|591.52|594.91|590.91|32
1623425140000|2021-06-11 15:25:40|595.08|591.08|595.03|591.03|595.09|591.09|594.86|590.86|27
1623425150000|2021-06-11 15:25:50|595.02|591.02|594.88|590.88|595.05|591.05|594.88|590.88|16
1623425160000|2021-06-11 15:26:00|594.72|590.72|594.81|590.81|594.87|590.87|594.62|590.62|20
1623425170000|2021-06-11 15:26:10|594.79|590.79|595.2|591.2|595.2|591.2|594.75|590.75|24
1623425180000|2021-06-11 15:26:20|595.21|591.21|595.3|591.3|595.45|591.45|595.21|591.21|19
1623425190000|2021-06-11 15:26:30|595.31|591.31|595.47|591.47|595.52|591.52|595.31|591.31|20
1623425200000|2021-06-11 15:26:40|595.55|591.55|595.56|591.56|595.58|591.58|595.53|591.53|11
1623425210000|2021-06-11 15:26:50|595.55|591.55|595.29|591.29|595.69|591.69|595.29|591.29|23
1623425220000|2021-06-11 15:27:00|595.33|591.33|595.51|591.51|595.51|591.51|595.31|591.31|20
1623425230000|2021-06-11 15:27:10|595.52|591.52|595.58|591.58|595.61|591.61|595.49|591.49|17
1623425240000|2021-06-11 15:27:20|595.49|591.49|595.59|591.59|595.64|591.64|595.49|591.49|16
1623425250000|2021-06-11 15:27:30|595.57|591.57|595.21|591.21|595.57|591.57|595.21|591.21|15
1623425260000|2021-06-11 15:27:40|595.22|591.22|595.39|591.39|595.41|591.41|595.19|591.19|22
1623425270000|2021-06-11 15:27:50|595.41|591.41|595.41|591.41|595.47|591.47|595.41|591.41|9
1623425280000|2021-06-11 15:28:00|595.46|591.46|595.5|591.5|595.5|591.5|595.41|591.41|6
1623425290000|2021-06-11 15:28:10|595.51|591.51|595.47|591.47|595.58|591.58|595.47|591.47|16
1623425300000|2021-06-11 15:28:20|595.45|591.45|595.65|591.65|595.66|591.66|595.45|591.45|12
1623425310000|2021-06-11 15:28:30|595.64|591.64|595.37|591.37|595.64|591.64|595.36|591.36|16
1623425320000|2021-06-11 15:28:40|595.4|591.4|595.41|591.41|595.42|591.42|595.36|591.36|21
1623425330000|2021-06-11 15:28:50|595.42|591.42|595.09|591.09|595.42|591.42|595.09|591.09|10
1623425340000|2021-06-11 15:29:00|595.17|591.17|594.99|590.99|595.17|591.17|594.82|590.82|20
1623425350000|2021-06-11 15:29:10|595.04|591.04|595.62|591.62|595.63|591.63|595.02|591.02|30
1623425360000|2021-06-11 15:29:20|595.63|591.63|595.66|591.66|595.67|591.67|595.53|591.53|27
1623425370000|2021-06-11 15:29:30|595.65|591.65|595.63|591.63|595.69|591.69|595.61|591.61|9
1623425380000|2021-06-11 15:29:40|595.64|591.64|595.74|591.74|595.77|591.77|595.64|591.64|7
1623425390000|2021-06-11 15:29:50|595.73|591.73|595.74|591.74|595.77|591.77|595.73|591.73|16
1623425400000|2021-06-11 15:30:00|595.73|591.73|595.75|591.75|595.76|591.76|595.7|591.7|16
1623425410000|2021-06-11 15:30:10|595.74|591.74|595.78|591.78|595.8|591.8|595.74|591.74|11
1623425420000|2021-06-11 15:30:20|595.82|591.82|595.73|591.73|595.82|591.82|595.63|591.63|13
1623425430000|2021-06-11 15:30:30|595.72|591.72|595.62|591.62|595.72|591.72|595.62|591.62|9
1623425440000|2021-06-11 15:30:40|595.57|591.57|595.54|591.54|595.58|591.58|595.53|591.53|12
1623425450000|2021-06-11 15:30:50|595.53|591.53|595.58|591.58|595.58|591.58|595.49|591.49|7
1623425460000|2021-06-11 15:31:00|595.53|591.53|595.48|591.48|595.59|591.59|595.48|591.48|14
1623425470000|2021-06-11 15:31:10|595.49|591.49|595.74|591.74|595.82|591.82|595.49|591.49|26
1623425480000|2021-06-11 15:31:20|595.8|591.8|595.56|591.56|596.05|592.05|595.56|591.56|26
1623425490000|2021-06-11 15:31:30|595.81|591.81|596.53|592.53|596.53|592.53|595.56|591.56|15
1623425500000|2021-06-11 15:31:40|596.48|592.48|596.42|592.42|596.49|592.49|596.38|592.38|21
1623425510000|2021-06-11 15:31:50|596.41|592.41|596.31|592.31|596.41|592.41|596.31|592.31|13
1623425520000|2021-06-11 15:32:00|596.32|592.32|596.42|592.42|596.42|592.42|596.27|592.27|12
1623425530000|2021-06-11 15:32:10|596.41|592.41|596.5|592.5|596.55|592.55|596.39|592.39|14
1623425540000|2021-06-11 15:32:20|596.51|592.51|596.21|592.21|596.53|592.53|596.19|592.19|18
1623425550000|2021-06-11 15:32:30|596.19|592.19|596.18|592.18|596.21|592.21|596.15|592.15|25
1623425560000|2021-06-11 15:32:40|596.19|592.19|596.18|592.18|596.21|592.21|596.16|592.16|18
1623425570000|2021-06-11 15:32:50|596.1|592.1|596.1|592.1|596.1|592.1|596.09|592.09|3
1623425580000|2021-06-11 15:33:00|596.09|592.09|596.14|592.14|596.23|592.23|596.09|592.09|12
1623425590000|2021-06-11 15:33:10|596.16|592.16|596.21|592.21|596.3|592.3|596.16|592.16|14
1623425600000|2021-06-11 15:33:20|596.18|592.18|596.2|592.2|596.2|592.2|596.18|592.18|12
1623425610000|2021-06-11 15:33:30|596.19|592.19|596.09|592.09|596.2|592.2|596.06|592.06|14
1623425620000|2021-06-11 15:33:40|596.1|592.1|596.14|592.14|596.2|592.2|596.01|592.01|10
1623425630000|2021-06-11 15:33:50|596.19|592.19|596.5|592.5|596.5|592.5|596.19|592.19|18
1623425640000|2021-06-11 15:34:00|596.51|592.51|596.76|592.76|596.76|592.76|596.51|592.51|12
1623425650000|2021-06-11 15:34:10|596.77|592.77|596.74|592.74|596.77|592.77|596.73|592.73|14
1623425660000|2021-06-11 15:34:20|596.75|592.75|596.78|592.78|596.81|592.81|596.75|592.75|13
1623425670000|2021-06-11 15:34:30|596.77|592.77|596.78|592.78|596.79|592.79|596.76|592.76|9
1623425680000|2021-06-11 15:34:40|596.77|592.77|596.74|592.74|596.78|592.78|596.72|592.72|15
1623425690000|2021-06-11 15:34:50|596.66|592.66|596.42|592.42|596.66|592.66|596.42|592.42|22
1623425700000|2021-06-11 15:35:00|596.43|592.43|596.59|592.59|596.59|592.59|596.29|592.29|24
1623425710000|2021-06-11 15:35:10|596.58|592.58|596.47|592.47|596.64|592.64|596.47|592.47|23
1623425720000|2021-06-11 15:35:20|596.46|592.46|596.41|592.41|596.47|592.47|596.39|592.39|22
1623425730000|2021-06-11 15:35:30|596.39|592.39|596.34|592.34|596.42|592.42|596.33|592.33|15
1623425740000|2021-06-11 15:35:40|596.31|592.31|595.87|591.87|596.33|592.33|595.85|591.85|27
1623425750000|2021-06-11 15:35:50|595.86|591.86|595.83|591.83|595.88|591.88|595.82|591.82|16
1623425760000|2021-06-11 15:36:00|595.82|591.82|595.78|591.78|595.83|591.83|595.71|591.71|21
1623425770000|2021-06-11 15:36:10|595.73|591.73|595.06|591.06|595.73|591.73|595.06|591.06|17
1623425780000|2021-06-11 15:36:20|595.07|591.07|594.41|590.41|595.1|591.1|594.35|590.35|25
1623425790000|2021-06-11 15:36:30|594.44|590.44|594.47|590.47|594.58|590.58|594.4|590.4|19
1623425800000|2021-06-11 15:36:40|594.5|590.5|594.36|590.36|594.52|590.52|594.35|590.35|15
1623425810000|2021-06-11 15:36:50|594.35|590.35|594.45|590.45|594.56|590.56|594.34|590.34|19
1623425820000|2021-06-11 15:37:00|594.47|590.47|594.68|590.68|594.73|590.73|594.45|590.45|20
1623425830000|2021-06-11 15:37:10|594.74|590.74|594.49|590.49|594.74|590.74|594.49|590.49|27
1623425840000|2021-06-11 15:37:20|594.57|590.57|594.69|590.69|594.72|590.72|594.57|590.57|22
1623425850000|2021-06-11 15:37:30|594.72|590.72|594.58|590.58|594.72|590.72|594.58|590.58|8
1623425860000|2021-06-11 15:37:40|594.57|590.57|594.57|590.57|594.61|590.61|594.53|590.53|12
1623425870000|2021-06-11 15:37:50|594.64|590.64|594.69|590.69|594.69|590.69|594.61|590.61|3
1623425880000|2021-06-11 15:38:00|594.67|590.67|594.62|590.62|594.69|590.69|594.61|590.61|14
1623425890000|2021-06-11 15:38:10|594.61|590.61|594.65|590.65|594.65|590.65|594.61|590.61|9
1623425900000|2021-06-11 15:38:20|594.64|590.64|594.65|590.65|594.66|590.66|594.63|590.63|9
1623425910000|2021-06-11 15:38:30|594.64|590.64|594.54|590.54|594.65|590.65|594.49|590.49|11
1623425920000|2021-06-11 15:38:40|594.56|590.56|594.55|590.55|594.6|590.6|594.54|590.54|11
1623425930000|2021-06-11 15:38:50|594.59|590.59|594.59|590.59|594.61|590.61|594.58|590.58|10
1623425940000|2021-06-11 15:39:00|594.61|590.61|595.67|591.67|595.73|591.73|594.61|590.61|28
1623425950000|2021-06-11 15:39:10|595.68|591.68|595.55|591.55|595.68|591.68|595.4|591.4|26
1623425960000|2021-06-11 15:39:20|595.52|591.52|595.5|591.5|595.55|591.55|595.44|591.44|26
1623425970000|2021-06-11 15:39:30|595.49|591.49|595.3|591.3|595.49|591.49|595.27|591.27|26
1623425980000|2021-06-11 15:39:40|595.28|591.28|595.27|591.27|595.3|591.3|595.01|591.01|27
1623425990000|2021-06-11 15:39:50|595.23|591.23|595.23|591.23|595.24|591.24|595.2|591.2|13
1623426000000|2021-06-11 15:40:00|595.22|591.22|595.15|591.15|595.23|591.23|595.14|591.14|16
1623426010000|2021-06-11 15:40:10|595.14|591.14|595.15|591.15|595.15|591.15|595.07|591.07|4
1623426020000|2021-06-11 15:40:20|595.16|591.16|595.06|591.06|595.16|591.16|595.06|591.06|7
1623426030000|2021-06-11 15:40:30|595.02|591.02|595.04|591.04|595.06|591.06|595.02|591.02|12
1623426040000|2021-06-11 15:40:40|595.05|591.05|595.4|591.4|595.4|591.4|595.05|591.05|10
1623426050000|2021-06-11 15:40:50|595.39|591.39|595.7|591.7|595.7|591.7|595.38|591.38|22
1623426060000|2021-06-11 15:41:00|595.61|591.61|595.64|591.64|595.79|591.79|595.42|591.42|22
1623426070000|2021-06-11 15:41:10|595.89|591.89|595.93|591.93|595.95|591.95|595.75|591.75|21
1623426080000|2021-06-11 15:41:20|595.95|591.95|596.04|592.04|596.05|592.05|595.93|591.93|11
1623426090000|2021-06-11 15:41:30|596.03|592.03|595.57|591.57|596.03|592.03|595.51|591.51|21
1623426100000|2021-06-11 15:41:40|595.56|591.56|595.56|591.56|595.59|591.59|595.42|591.42|18
1623426110000|2021-06-11 15:41:50|595.55|591.55|594.32|590.32|595.56|591.56|594.26|590.26|29
1623426120000|2021-06-11 15:42:00|594.29|590.29|594.21|590.21|594.29|590.29|593.8|589.8|26
1623426130000|2021-06-11 15:42:10|593.88|589.88|593.5|589.5|594.21|590.21|593.36|589.36|27
1623426140000|2021-06-11 15:42:20|593.49|589.49|593.39|589.39|594.21|590.21|593.03|589.03|19
1623426150000|2021-06-11 15:42:30|594.21|590.21|592.36|588.36|594.21|590.21|592.03|588.03|19
1623426160000|2021-06-11 15:42:40|592.35|588.35|593.31|589.31|593.31|589.31|592.33|588.33|35
1623426170000|2021-06-11 15:42:50|593.43|589.43|593.7|589.7|593.9|589.9|593.1|589.1|28
1623426180000|2021-06-11 15:43:00|593.71|589.71|593.34|589.34|593.71|589.71|593.34|589.34|16
1623426190000|2021-06-11 15:43:10|593.26|589.26|593.41|589.41|593.52|589.52|593.26|589.26|27
1623426200000|2021-06-11 15:43:20|593.42|589.42|593.71|589.71|593.72|589.72|593.42|589.42|30
1623426210000|2021-06-11 15:43:30|593.7|589.7|594.1|590.1|594.13|590.13|593.7|589.7|23
1623426220000|2021-06-11 15:43:40|594.11|590.11|594.41|590.41|594.47|590.47|594.11|590.11|25
1623426230000|2021-06-11 15:43:50|594.42|590.42|594.43|590.43|594.43|590.43|594.41|590.41|6
1623426240000|2021-06-11 15:44:00|594.42|590.42|594.11|590.11|594.42|590.42|594.03|590.03|29
1623426250000|2021-06-11 15:44:10|594.13|590.13|594.06|590.06|594.17|590.17|594.05|590.05|21
1623426260000|2021-06-11 15:44:20|594.07|590.07|594.06|590.06|594.08|590.08|594.05|590.05|9
1623426270000|2021-06-11 15:44:30|594.05|590.05|594.11|590.11|594.12|590.12|594.04|590.04|15
1623426280000|2021-06-11 15:44:40|594.12|590.12|594.1|590.1|594.12|590.12|594.08|590.08|13
1623426290000|2021-06-11 15:44:50|594.17|590.17|593.64|589.64|594.17|590.17|593.64|589.64|20
1623426300000|2021-06-11 15:45:00|593.69|589.69|594.18|590.18|594.18|590.18|593.67|589.67|23
1623426310000|2021-06-11 15:45:10|594.19|590.19|594.38|590.38|594.52|590.52|594.1|590.1|22
1623426320000|2021-06-11 15:45:20|594.36|590.36|594.83|590.83|594.83|590.83|594.36|590.36|16
1623426330000|2021-06-11 15:45:30|594.74|590.74|594.96|590.96|594.98|590.98|594.74|590.74|16
1623426340000|2021-06-11 15:45:40|594.97|590.97|595|591|595|591|594.94|590.94|10
1623426350000|2021-06-11 15:45:50|595.19|591.19|595.26|591.26|595.32|591.32|595.19|591.19|13
1623426360000|2021-06-11 15:46:00|595.18|591.18|595.01|591.01|595.18|591.18|595.01|591.01|15
1623426370000|2021-06-11 15:46:10|595.08|591.08|595.06|591.06|595.09|591.09|595.01|591.01|6
1623426380000|2021-06-11 15:46:20|595.01|591.01|595.18|591.18|595.19|591.19|595.01|591.01|6
1623426390000|2021-06-11 15:46:30|595.17|591.17|595.16|591.16|595.18|591.18|595.16|591.16|4
1623426400000|2021-06-11 15:46:40|595.15|591.15|595.14|591.14|595.15|591.15|595.14|591.14|6
1623426410000|2021-06-11 15:46:50|595.16|591.16|595.15|591.15|595.17|591.17|595.12|591.12|11
1623426420000|2021-06-11 15:47:00|595.14|591.14|595.21|591.21|595.22|591.22|595.14|591.14|10
1623426430000|2021-06-11 15:47:10|595.2|591.2|595.21|591.21|595.22|591.22|595.2|591.2|18
1623426440000|2021-06-11 15:47:20|595.2|591.2|595.22|591.22|595.23|591.23|595.2|591.2|11
1623426450000|2021-06-11 15:47:30|595.21|591.21|595.17|591.17|595.21|591.21|595.12|591.12|15
1623426460000|2021-06-11 15:47:40|595.15|591.15|594.98|590.98|595.15|591.15|594.96|590.96|11
1623426470000|2021-06-11 15:47:50|594.95|590.95|594.95|590.95|594.95|590.95|594.95|590.95|1
1623426480000|2021-06-11 15:48:00|594.94|590.94|594.95|590.95|594.95|590.95|594.94|590.94|2
1623426490000|2021-06-11 15:48:10|594.94|590.94|595|591|595.03|591.03|594.94|590.94|8
1623426500000|2021-06-11 15:48:20|594.83|590.83|594.79|590.79|594.85|590.85|594.78|590.78|15
1623426510000|2021-06-11 15:48:30|594.8|590.8|594.74|590.74|594.8|590.8|594.74|590.74|12
1623426520000|2021-06-11 15:48:40|594.73|590.73|594.1|590.1|594.74|590.74|594.08|590.08|13
1623426530000|2021-06-11 15:48:50|594.09|590.09|593.69|589.69|594.11|590.11|593.69|589.69|18
1623426540000|2021-06-11 15:49:00|593.61|589.61|593.67|589.67|593.7|589.7|593.52|589.52|23
1623426550000|2021-06-11 15:49:10|593.68|589.68|593.41|589.41|593.7|589.7|593.41|589.41|24
1623426560000|2021-06-11 15:49:20|593.4|589.4|592.84|588.84|593.42|589.42|592.84|588.84|30
1623426570000|2021-06-11 15:49:30|592.83|588.83|592.94|588.94|592.94|588.94|592.82|588.82|21
1623426580000|2021-06-11 15:49:40|592.95|588.95|592.95|588.95|592.95|588.95|592.9|588.9|10
1623426590000|2021-06-11 15:49:50|592.94|588.94|592.87|588.87|592.94|588.94|592.8|588.8|17
1623426600000|2021-06-11 15:50:00|592.89|588.89|592.74|588.74|592.9|588.9|592.74|588.74|20
1623426610000|2021-06-11 15:50:10|592.78|588.78|592.6|588.6|592.83|588.83|592.55|588.55|27
1623426620000|2021-06-11 15:50:20|592.58|588.58|592.57|588.57|592.6|588.6|592.48|588.48|9
1623426630000|2021-06-11 15:50:30|592.56|588.56|592.64|588.64|592.87|588.87|592.56|588.56|29
1623426640000|2021-06-11 15:50:40|592.65|588.65|592.57|588.57|592.66|588.66|592.55|588.55|12
1623426650000|2021-06-11 15:50:50|592.56|588.56|592.47|588.47|592.56|588.56|592.4|588.4|17
1623426660000|2021-06-11 15:51:00|592.48|588.48|592.78|588.78|592.8|588.8|592.48|588.48|24
1623426670000|2021-06-11 15:51:10|592.77|588.77|593.12|589.12|593.12|589.12|592.75|588.75|18
1623426680000|2021-06-11 15:51:20|593.11|589.11|593.65|589.65|593.65|589.65|592.92|588.92|21
1623426690000|2021-06-11 15:51:30|593.73|589.73|593.76|589.76|593.77|589.77|593.72|589.72|11
1623426700000|2021-06-11 15:51:40|593.73|589.73|593.46|589.46|593.73|589.73|593.43|589.43|15
1623426710000|2021-06-11 15:51:50|593.49|589.49|592.97|588.97|593.49|589.49|592.84|588.84|29
1623426720000|2021-06-11 15:52:00|592.93|588.93|592.58|588.58|592.93|588.93|592.58|588.58|21
1623426730000|2021-06-11 15:52:10|592.52|588.52|592.57|588.57|592.62|588.62|592.48|588.48|21
1623426740000|2021-06-11 15:52:20|592.58|588.58|592.87|588.87|592.88|588.88|592.58|588.58|22
1623426750000|2021-06-11 15:52:30|592.86|588.86|592.93|588.93|592.95|588.95|592.86|588.86|15
1623426760000|2021-06-11 15:52:40|592.9|588.9|592.85|588.85|592.93|588.93|592.85|588.85|17
1623426770000|2021-06-11 15:52:50|592.9|588.9|593.02|589.02|593.02|589.02|592.75|588.75|16
1623426780000|2021-06-11 15:53:00|593.03|589.03|593.25|589.25|593.66|589.66|593.03|589.03|20
1623426790000|2021-06-11 15:53:10|593.54|589.54|593.65|589.65|593.69|589.69|593.41|589.41|29
1623426800000|2021-06-11 15:53:20|593.72|589.72|593.99|589.99|593.99|589.99|593.55|589.55|22
1623426810000|2021-06-11 15:53:30|594.01|590.01|594.51|590.51|594.72|590.72|594.01|590.01|17
1623426820000|2021-06-11 15:53:40|594.54|590.54|594.24|590.24|594.54|590.54|594.14|590.14|23
1623426830000|2021-06-11 15:53:50|594.32|590.32|593.95|589.95|594.36|590.36|593.95|589.95|17
1623426840000|2021-06-11 15:54:00|594.08|590.08|593.85|589.85|594.39|590.39|593.85|589.85|12
1623426850000|2021-06-11 15:54:10|593.56|589.56|593.26|589.26|593.56|589.56|593.26|589.26|12
1623426860000|2021-06-11 15:54:20|593.24|589.24|593.32|589.32|593.4|589.4|593.23|589.23|21
1623426870000|2021-06-11 15:54:30|593.33|589.33|593.27|589.27|593.34|589.34|593.27|589.27|18
1623426880000|2021-06-11 15:54:40|593.29|589.29|593.24|589.24|593.29|589.29|593.21|589.21|7
1623426890000|2021-06-11 15:54:50|593.25|589.25|593.29|589.29|593.29|589.29|593.2|589.2|17
1623426900000|2021-06-11 15:55:00|593.3|589.3|592.5|588.5|593.3|589.3|592.48|588.48|32
1623426910000|2021-06-11 15:55:10|592.49|588.49|593.28|589.28|593.28|589.28|592.48|588.48|23
1623426920000|2021-06-11 15:55:20|593.29|589.29|593.41|589.41|593.58|589.58|593.28|589.28|24
1623426930000|2021-06-11 15:55:30|593.38|589.38|593.41|589.41|593.55|589.55|593.38|589.38|22
1623426940000|2021-06-11 15:55:40|593.4|589.4|593.43|589.43|593.62|589.62|593.34|589.34|14
1623426950000|2021-06-11 15:55:50|593.32|589.32|593.54|589.54|593.54|589.54|593.32|589.32|13
1623426960000|2021-06-11 15:56:00|593.53|589.53|594.25|590.25|594.25|590.25|593.32|589.32|22
1623426970000|2021-06-11 15:56:10|594.27|590.27|594.29|590.29|594.35|590.35|594.26|590.26|18
1623426980000|2021-06-11 15:56:20|594.31|590.31|594.72|590.72|594.81|590.81|594.31|590.31|23
1623426990000|2021-06-11 15:56:30|594.7|590.7|594.2|590.2|594.75|590.75|594.18|590.18|23
1623427000000|2021-06-11 15:56:40|594.22|590.22|594.23|590.23|594.24|590.24|594.2|590.2|9
1623427010000|2021-06-11 15:56:50|594.44|590.44|594.43|590.43|594.44|590.44|594.43|590.43|2
1623427020000|2021-06-11 15:57:00|594.46|590.46|595.13|591.13|595.14|591.14|594.46|590.46|17
1623427030000|2021-06-11 15:57:10|595.09|591.09|594.94|590.94|595.12|591.12|594.93|590.93|21
1623427040000|2021-06-11 15:57:20|594.97|590.97|594.95|590.95|595.04|591.04|594.93|590.93|19
1623427050000|2021-06-11 15:57:30|594.96|590.96|594.87|590.87|594.96|590.96|594.84|590.84|16
1623427060000|2021-06-11 15:57:40|594.88|590.88|594.87|590.87|594.88|590.88|594.87|590.87|4
1623427070000|2021-06-11 15:57:50|594.9|590.9|595.15|591.15|595.16|591.16|594.89|590.89|21
1623427080000|2021-06-11 15:58:00|595.17|591.17|595.02|591.02|595.24|591.24|594.99|590.99|15
1623427090000|2021-06-11 15:58:10|595.04|591.04|594.9|590.9|595.04|591.04|594.88|590.88|14
1623427100000|2021-06-11 15:58:20|594.89|590.89|594.87|590.87|594.92|590.92|594.87|590.87|12
1623427110000|2021-06-11 15:58:30|594.88|590.88|594.81|590.81|594.89|590.89|594.78|590.78|10
1623427120000|2021-06-11 15:58:40|594.79|590.79|594.43|590.43|594.79|590.79|594.43|590.43|21
1623427130000|2021-06-11 15:58:50|594.42|590.42|594.77|590.77|594.8|590.8|594.41|590.41|21
1623427140000|2021-06-11 15:59:00|594.79|590.79|594.73|590.73|594.8|590.8|594.72|590.72|13
1623427150000|2021-06-11 15:59:10|594.54|590.54|594.32|590.32|594.57|590.57|594.32|590.32|18
1623427160000|2021-06-11 15:59:20|594.31|590.31|594.19|590.19|594.32|590.32|594.19|590.19|20
1623427170000|2021-06-11 15:59:30|594.17|590.17|593.87|589.87|594.18|590.18|593.75|589.75|23
1623427180000|2021-06-11 15:59:40|593.86|589.86|593.22|589.22|593.86|589.86|593.2|589.2|21
1623427190000|2021-06-11 15:59:50|593.23|589.23|593.63|589.63|593.78|589.78|593.23|589.23|25
1623427200000|2021-06-11 16:00:00|593.68|589.68|593.11|589.11|593.68|589.68|593.07|589.07|28
1623427210000|2021-06-11 16:00:10|593.12|589.12|592.61|588.61|593.16|589.16|592.61|588.61|28
1623427220000|2021-06-11 16:00:20|592.88|588.88|592.49|588.49|592.88|588.88|591.99|587.99|28
1623427230000|2021-06-11 16:00:30|592.44|588.44|593.09|589.09|593.2|589.2|592.44|588.44|36
1623427240000|2021-06-11 16:00:40|593.18|589.18|593.81|589.81|593.82|589.82|593.16|589.16|30
1623427250000|2021-06-11 16:00:50|593.93|589.93|594.02|590.02|594.02|590.02|593.84|589.84|20
1623427260000|2021-06-11 16:01:00|594.05|590.05|594.35|590.35|594.38|590.38|594.05|590.05|27
1623427270000|2021-06-11 16:01:10|594.34|590.34|594|590|594.38|590.38|594|590|29
1623427280000|2021-06-11 16:01:20|593.95|589.95|593.47|589.47|593.98|589.98|593.43|589.43|32
1623427290000|2021-06-11 16:01:30|593.41|589.41|594.01|590.01|594.01|590.01|593.32|589.32|27
1623427300000|2021-06-11 16:01:40|594.05|590.05|594.84|590.84|594.84|590.84|594.02|590.02|29
1623427310000|2021-06-11 16:01:50|594.92|590.92|595.12|591.12|595.31|591.31|594.92|590.92|30
1623427320000|2021-06-11 16:02:00|595.13|591.13|595.68|591.68|595.68|591.68|595.13|591.13|28
1623427330000|2021-06-11 16:02:10|595.69|591.69|595.62|591.62|595.81|591.81|595.54|591.54|31
1623427340000|2021-06-11 16:02:20|595.6|591.6|595.48|591.48|595.65|591.65|595.48|591.48|21
1623427350000|2021-06-11 16:02:30|595.46|591.46|595.59|591.59|595.59|591.59|595.45|591.45|25
1623427360000|2021-06-11 16:02:40|595.57|591.57|595.69|591.69|595.73|591.73|595.47|591.47|22
1623427370000|2021-06-11 16:02:50|595.64|591.64|595.76|591.76|595.88|591.88|595.58|591.58|31
1623427380000|2021-06-11 16:03:00|595.72|591.72|596|592|596.06|592.06|595.65|591.65|36
1623427390000|2021-06-11 16:03:10|595.99|591.99|594.23|590.23|595.99|591.99|594.14|590.14|34
1623427400000|2021-06-11 16:03:20|594.08|590.08|594.36|590.36|594.36|590.36|594.08|590.08|31
1623427410000|2021-06-11 16:03:30|594.49|590.49|594.99|590.99|595|591|594.44|590.44|27
1623427420000|2021-06-11 16:03:40|595.01|591.01|595.13|591.13|595.15|591.15|595|591|24
1623427430000|2021-06-11 16:03:50|595.1|591.1|595.11|591.11|595.26|591.26|595.1|591.1|22
1623427440000|2021-06-11 16:04:00|595.26|591.26|594.93|590.93|595.26|591.26|594.93|590.93|24
1623427450000|2021-06-11 16:04:10|594.92|590.92|594.62|590.62|594.92|590.92|594.51|590.51|25
1623427460000|2021-06-11 16:04:20|594.6|590.6|594.34|590.34|594.61|590.61|594.27|590.27|27
1623427470000|2021-06-11 16:04:30|594.33|590.33|594.31|590.31|594.37|590.37|594.29|590.29|18
1623427480000|2021-06-11 16:04:40|594.29|590.29|593.97|589.97|594.29|590.29|593.93|589.93|15
1623427490000|2021-06-11 16:04:50|593.98|589.98|594.22|590.22|594.22|590.22|593.98|589.98|27
1623427500000|2021-06-11 16:05:00|594.29|590.29|594.86|590.86|595.36|591.36|594.29|590.29|32
1623427510000|2021-06-11 16:05:10|594.87|590.87|594.49|590.49|594.87|590.87|594.46|590.46|24
1623427520000|2021-06-11 16:05:20|594.5|590.5|594.6|590.6|594.6|590.6|594.37|590.37|26
1623427530000|2021-06-11 16:05:30|594.62|590.62|595.13|591.13|595.13|591.13|594.62|590.62|18
1623427540000|2021-06-11 16:05:40|595.12|591.12|595.06|591.06|595.12|591.12|595.05|591.05|15
1623427550000|2021-06-11 16:05:50|595.1|591.1|595.08|591.08|595.12|591.12|595.08|591.08|5
1623427560000|2021-06-11 16:06:00|595.11|591.11|595.29|591.29|595.52|591.52|595.08|591.08|25
1623427570000|2021-06-11 16:06:10|595.28|591.28|595.05|591.05|595.37|591.37|595.02|591.02|25
1623427580000|2021-06-11 16:06:20|595.04|591.04|595.13|591.13|595.22|591.22|595.04|591.04|24
1623427590000|2021-06-11 16:06:30|595.21|591.21|595.41|591.41|595.43|591.43|595.13|591.13|30
1623427600000|2021-06-11 16:06:40|595.43|591.43|595.55|591.55|595.67|591.67|595.43|591.43|29
1623427610000|2021-06-11 16:06:50|595.59|591.59|595.46|591.46|595.59|591.59|595.34|591.34|31
1623427620000|2021-06-11 16:07:00|595.58|591.58|595.61|591.61|595.61|591.61|595.44|591.44|12
1623427630000|2021-06-11 16:07:10|595.6|591.6|595.46|591.46|595.62|591.62|595.43|591.43|21
1623427640000|2021-06-11 16:07:20|595.47|591.47|595.4|591.4|595.47|591.47|595.34|591.34|15
1623427650000|2021-06-11 16:07:30|595.45|591.45|595.32|591.32|595.45|591.45|595.31|591.31|19
1623427660000|2021-06-11 16:07:40|595.33|591.33|595.33|591.33|595.44|591.44|595.31|591.31|16
1623427670000|2021-06-11 16:07:50|595.36|591.36|595.58|591.58|595.58|591.58|595.35|591.35|12
1623427680000|2021-06-11 16:08:00|595.57|591.57|595.37|591.37|595.57|591.57|595.32|591.32|21
1623427690000|2021-06-11 16:08:10|595.36|591.36|595.03|591.03|595.37|591.37|595.03|591.03|28
1623427700000|2021-06-11 16:08:20|595.04|591.04|594.92|590.92|595.04|591.04|594.92|590.92|19
1623427710000|2021-06-11 16:08:30|594.91|590.91|594.92|590.92|594.92|590.92|594.82|590.82|19
1623427720000|2021-06-11 16:08:40|594.93|590.93|594.86|590.86|595|591|594.83|590.83|22
1623427730000|2021-06-11 16:08:50|594.83|590.83|594.86|590.86|594.87|590.87|594.83|590.83|14
1623427740000|2021-06-11 16:09:00|594.85|590.85|594.86|590.86|594.87|590.87|594.85|590.85|9
1623427750000|2021-06-11 16:09:10|594.85|590.85|594.86|590.86|594.86|590.86|594.85|590.85|6
1623427760000|2021-06-11 16:09:20|594.84|590.84|594.79|590.79|594.84|590.84|594.78|590.78|13
1623427770000|2021-06-11 16:09:30|594.78|590.78|594.49|590.49|594.78|590.78|594.42|590.42|28
1623427780000|2021-06-11 16:09:40|594.5|590.5|594.41|590.41|594.5|590.5|594.26|590.26|25
1623427790000|2021-06-11 16:09:50|594.39|590.39|594.23|590.23|594.39|590.39|594.14|590.14|20
1623427800000|2021-06-11 16:10:00|594.27|590.27|594.5|590.5|594.64|590.64|594.27|590.27|27
1623427810000|2021-06-11 16:10:10|594.49|590.49|594.29|590.29|594.5|590.5|594.29|590.29|15
1623427820000|2021-06-11 16:10:20|594.28|590.28|594.32|590.32|594.4|590.4|594.25|590.25|15
1623427830000|2021-06-11 16:10:30|594.33|590.33|594.19|590.19|594.4|590.4|594.19|590.19|11
1623427840000|2021-06-11 16:10:40|594.2|590.2|594.31|590.31|594.34|590.34|594.12|590.12|20
1623427850000|2021-06-11 16:10:50|594.37|590.37|594.51|590.51|594.52|590.52|594.31|590.31|16
1623427860000|2021-06-11 16:11:00|594.5|590.5|594.51|590.51|594.53|590.53|594.48|590.48|7
1623427870000|2021-06-11 16:11:10|594.52|590.52|595.04|591.04|595.14|591.14|594.48|590.48|21
1623427880000|2021-06-11 16:11:20|595.03|591.03|594.76|590.76|595.09|591.09|594.57|590.57|24
1623427890000|2021-06-11 16:11:30|594.75|590.75|594.31|590.31|594.84|590.84|594.31|590.31|19
1623427900000|2021-06-11 16:11:40|594.32|590.32|594.16|590.16|594.33|590.33|594.13|590.13|15
1623427910000|2021-06-11 16:11:50|594.17|590.17|594.14|590.14|594.17|590.17|594.14|590.14|3
1623427920000|2021-06-11 16:12:00|594.13|590.13|594.12|590.12|594.15|590.15|594.05|590.05|17
1623427930000|2021-06-11 16:12:10|594.13|590.13|594.12|590.12|594.13|590.13|594.1|590.1|6
1623427940000|2021-06-11 16:12:20|594.13|590.13|594.18|590.18|594.21|590.21|594.12|590.12|12
1623427950000|2021-06-11 16:12:30|594.17|590.17|594.15|590.15|594.17|590.17|594.06|590.06|16
1623427960000|2021-06-11 16:12:40|594.14|590.14|594.09|590.09|594.19|590.19|594.09|590.09|10
1623427970000|2021-06-11 16:12:50|594.1|590.1|594.28|590.28|594.28|590.28|594.04|590.04|10
1623427980000|2021-06-11 16:13:00|594.29|590.29|594.43|590.43|594.43|590.43|594.25|590.25|18
1623427990000|2021-06-11 16:13:10|594.42|590.42|594.39|590.39|594.44|590.44|594.39|590.39|12
1623428000000|2021-06-11 16:13:20|594.4|590.4|594.37|590.37|594.41|590.41|594.37|590.37|18
1623428010000|2021-06-11 16:13:30|594.43|590.43|594.26|590.26|594.45|590.45|594.26|590.26|14
1623428020000|2021-06-11 16:13:40|594.24|590.24|594.24|590.24|594.26|590.26|594.23|590.23|8
1623428030000|2021-06-11 16:13:50|594.23|590.23|594.13|590.13|594.26|590.26|594.12|590.12|19
1623428040000|2021-06-11 16:14:00|594.14|590.14|594.08|590.08|594.14|590.14|594.08|590.08|11
1623428050000|2021-06-11 16:14:10|594.07|590.07|594.07|590.07|594.08|590.08|594.07|590.07|7
1623428060000|2021-06-11 16:14:20|594.09|590.09|593.91|589.91|594.09|590.09|593.91|589.91|11
1623428070000|2021-06-11 16:14:30|593.83|589.83|593.83|589.83|593.83|589.83|593.83|589.83|1
1623428090000|2021-06-11 16:14:50|593.84|589.84|593.83|589.83|593.85|589.85|593.83|589.83|4
1623428100000|2021-06-11 16:15:00|593.84|589.84|594.35|590.35|594.35|590.35|593.84|589.84|20
1623428110000|2021-06-11 16:15:10|594.36|590.36|594.3|590.3|594.36|590.36|594.22|590.22|17
1623428120000|2021-06-11 16:15:20|594.31|590.31|594.21|590.21|594.4|590.4|594.21|590.21|19
1623428130000|2021-06-11 16:15:30|594.19|590.19|594.12|590.12|594.2|590.2|594.08|590.08|12
1623428140000|2021-06-11 16:15:40|594.07|590.07|593.84|589.84|594.07|590.07|593.84|589.84|17
1623428150000|2021-06-11 16:15:50|593.91|589.91|593.84|589.84|593.91|589.91|593.84|589.84|3
1623428160000|2021-06-11 16:16:00|594.03|590.03|593.86|589.86|594.03|590.03|593.84|589.84|8
1623428170000|2021-06-11 16:16:10|593.78|589.78|593.19|589.19|594.05|590.05|593.19|589.19|16
1623428180000|2021-06-11 16:16:20|593.18|589.18|592.84|588.84|593.19|589.19|592.84|588.84|14
1623428190000|2021-06-11 16:16:30|592.77|588.77|592.77|588.77|592.82|588.82|592.77|588.77|14
1623428200000|2021-06-11 16:16:40|592.74|588.74|592.61|588.61|592.75|588.75|592.6|588.6|22
1623428210000|2021-06-11 16:16:50|592.6|588.6|592.95|588.95|592.95|588.95|592.59|588.59|30
1623428220000|2021-06-11 16:17:00|592.96|588.96|592.91|588.91|592.96|588.96|592.88|588.88|18
1623428230000|2021-06-11 16:17:10|592.92|588.92|592.95|588.95|593.12|589.12|592.88|588.88|21
1623428240000|2021-06-11 16:17:20|593.04|589.04|592.98|588.98|593.1|589.1|592.95|588.95|11
1623428250000|2021-06-11 16:17:30|592.97|588.97|592.96|588.96|592.99|588.99|592.96|588.96|15
1623428260000|2021-06-11 16:17:40|592.97|588.97|593.02|589.02|593.02|589.02|592.95|588.95|15
1623428270000|2021-06-11 16:17:50|593|589|593.01|589.01|593.01|589.01|592.98|588.98|3
1623428280000|2021-06-11 16:18:00|593.02|589.02|593.01|589.01|593.06|589.06|592.97|588.97|11
1623428290000|2021-06-11 16:18:10|593.02|589.02|592.79|588.79|593.05|589.05|592.78|588.78|21
1623428300000|2021-06-11 16:18:20|592.8|588.8|592.79|588.79|592.8|588.8|592.79|588.79|8
1623428310000|2021-06-11 16:18:30|592.78|588.78|592.74|588.74|592.79|588.79|592.72|588.72|8
1623428320000|2021-06-11 16:18:40|592.78|588.78|592.78|588.78|592.82|588.82|592.7|588.7|23
1623428330000|2021-06-11 16:18:50|592.77|588.77|592.73|588.73|592.8|588.8|592.73|588.73|12
1623428340000|2021-06-11 16:19:00|592.74|588.74|592.45|588.45|592.76|588.76|592.44|588.44|12
1623428350000|2021-06-11 16:19:10|592.46|588.46|592.49|588.49|592.52|588.52|592.44|588.44|14
1623428360000|2021-06-11 16:19:20|592.5|588.5|592.7|588.7|592.73|588.73|592.5|588.5|24
1623428370000|2021-06-11 16:19:30|592.73|588.73|592.84|588.84|592.85|588.85|592.73|588.73|25
1623428380000|2021-06-11 16:19:40|592.74|588.74|592.88|588.88|592.9|588.9|592.74|588.74|20
1623428390000|2021-06-11 16:19:50|592.89|588.89|592.85|588.85|592.89|588.89|592.74|588.74|14
1623428410000|2021-06-11 16:20:10|592.74|588.74|592.89|588.89|592.89|588.89|592.74|588.74|15
1623428420000|2021-06-11 16:20:20|592.9|588.9|593|589|593.03|589.03|592.9|588.9|16
1623428430000|2021-06-11 16:20:30|593.01|589.01|593.02|589.02|593.03|589.03|592.96|588.96|13
1623428440000|2021-06-11 16:20:40|593.03|589.03|592.98|588.98|593.03|589.03|592.94|588.94|17
1623428450000|2021-06-11 16:20:50|592.91|588.91|592.77|588.77|592.91|588.91|592.77|588.77|6
1623428460000|2021-06-11 16:21:00|592.78|588.78|592.73|588.73|592.79|588.79|592.73|588.73|14
1623428470000|2021-06-11 16:21:10|592.74|588.74|592.46|588.46|592.78|588.78|592.46|588.46|17
1623428480000|2021-06-11 16:21:20|592.39|588.39|592|588|592.39|588.39|591.98|587.98|28
1623428490000|2021-06-11 16:21:30|592.03|588.03|591.69|587.69|592.03|588.03|591.69|587.69|24
1623428500000|2021-06-11 16:21:40|591.7|587.7|591.81|587.81|592|588|591.7|587.7|22
1623428510000|2021-06-11 16:21:50|591.86|587.86|591.74|587.74|591.86|587.86|591.7|587.7|17
1623428520000|2021-06-11 16:22:00|591.75|587.75|591.67|587.67|591.75|587.75|591.67|587.67|12
1623428530000|2021-06-11 16:22:10|591.66|587.66|591.7|587.7|591.72|587.72|591.66|587.66|15
1623428540000|2021-06-11 16:22:20|591.71|587.71|591.75|587.75|591.77|587.77|591.7|587.7|20
1623428550000|2021-06-11 16:22:30|591.76|587.76|591.74|587.74|591.76|587.76|591.74|587.74|7
1623428560000|2021-06-11 16:22:40|591.75|587.75|591.62|587.62|591.75|587.75|591.61|587.61|19
1623428570000|2021-06-11 16:22:50|591.63|587.63|591.56|587.56|591.64|587.64|591.55|587.55|23
1623428580000|2021-06-11 16:23:00|591.55|587.55|592.27|588.27|592.3|588.3|591.54|587.54|18
1623428590000|2021-06-11 16:23:10|592.12|588.12|591.68|587.68|592.12|588.12|591.66|587.66|23
1623428600000|2021-06-11 16:23:20|591.7|587.7|591.61|587.61|591.71|587.71|591.48|587.48|29
1623428610000|2021-06-11 16:23:30|591.57|587.57|591.58|587.58|591.7|587.7|591.56|587.56|28
1623428620000|2021-06-11 16:23:40|591.57|587.57|591.5|587.5|591.68|587.68|591.48|587.48|25
1623428630000|2021-06-11 16:23:50|591.49|587.49|591.5|587.5|591.59|587.59|591.48|587.48|21
1623428640000|2021-06-11 16:24:00|591.48|587.48|591.42|587.42|591.48|587.48|591.41|587.41|14
1623428650000|2021-06-11 16:24:10|591.49|587.49|591.73|587.73|591.74|587.74|591.46|587.46|27
1623428660000|2021-06-11 16:24:20|591.72|587.72|591.73|587.73|591.73|587.73|591.69|587.69|11
1623428670000|2021-06-11 16:24:30|591.71|587.71|591.37|587.37|591.73|587.73|591.25|587.25|19
1623428680000|2021-06-11 16:24:40|591.31|587.31|591.14|587.14|591.31|587.31|590.98|586.98|30
1623428690000|2021-06-11 16:24:50|591.13|587.13|591.34|587.34|591.36|587.36|591.02|587.02|24
1623428700000|2021-06-11 16:25:00|591.32|587.32|590.93|586.93|591.32|587.32|590.93|586.93|19
1623428710000|2021-06-11 16:25:10|590.92|586.92|590.19|586.19|590.92|586.92|590.19|586.19|24
1623428720000|2021-06-11 16:25:20|590.26|586.26|590.28|586.28|590.39|586.39|590.2|586.2|26
1623428730000|2021-06-11 16:25:30|590.27|586.27|590.49|586.49|590.51|586.51|590.25|586.25|26
1623428740000|2021-06-11 16:25:40|590.48|586.48|590.46|586.46|590.51|586.51|590.39|586.39|26
1623428750000|2021-06-11 16:25:50|590.45|586.45|590.4|586.4|590.48|586.48|590.36|586.36|14
1623428760000|2021-06-11 16:26:00|590.19|586.19|590.26|586.26|590.26|586.26|590.16|586.16|23
1623428770000|2021-06-11 16:26:10|590.27|586.27|590.25|586.25|590.35|586.35|590.25|586.25|25
1623428780000|2021-06-11 16:26:20|590.24|586.24|589.93|585.93|590.25|586.25|589.89|585.89|19
1623428790000|2021-06-11 16:26:30|589.87|585.87|589.6|585.6|589.9|585.9|589.6|585.6|20
1623428800000|2021-06-11 16:26:40|589.59|585.59|588.92|584.92|589.6|585.6|588.71|584.71|23
1623428810000|2021-06-11 16:26:50|588.75|584.75|588.3|584.3|588.75|584.75|588.28|584.28|29
1623428820000|2021-06-11 16:27:00|588.32|584.32|588.67|584.67|588.71|584.71|588.28|584.28|33
1623428830000|2021-06-11 16:27:10|588.7|584.7|589.15|585.15|589.16|585.16|588.67|584.67|26
1623428840000|2021-06-11 16:27:20|589.3|585.3|589.83|585.83|589.9|585.9|589.11|585.11|23
1623428850000|2021-06-11 16:27:30|589.81|585.81|590.06|586.06|590.06|586.06|589.47|585.47|23
1623428860000|2021-06-11 16:27:40|589.44|585.44|590.06|586.06|590.06|586.06|589.44|585.44|29
1623428870000|2021-06-11 16:27:50|590.05|586.05|590.39|586.39|590.53|586.53|590.05|586.05|19
1623428880000|2021-06-11 16:28:00|590.37|586.37|590.47|586.47|590.79|586.79|590.26|586.26|23
1623428890000|2021-06-11 16:28:10|590.71|586.71|590.23|586.23|590.71|586.71|590.23|586.23|19
1623428900000|2021-06-11 16:28:20|590.22|586.22|590.03|586.03|590.27|586.27|590.02|586.02|28
1623428910000|2021-06-11 16:28:30|590.04|586.04|589.94|585.94|590.08|586.08|589.94|585.94|14
1623428920000|2021-06-11 16:28:40|589.95|585.95|590.25|586.25|590.3|586.3|589.91|585.91|24
1623428930000|2021-06-11 16:28:50|590.23|586.23|590.31|586.31|590.32|586.32|590.19|586.19|26
1623428940000|2021-06-11 16:29:00|590.29|586.29|589.89|585.89|590.29|586.29|589.89|585.89|28
1623428950000|2021-06-11 16:29:10|589.91|585.91|589.91|585.91|590.01|586.01|589.91|585.91|30
1623428960000|2021-06-11 16:29:20|589.89|585.89|589.94|585.94|589.94|585.94|589.8|585.8|16
1623428970000|2021-06-11 16:29:30|589.87|585.87|590.04|586.04|590.09|586.09|589.87|585.87|22
1623428980000|2021-06-11 16:29:40|590.03|586.03|590.13|586.13|590.13|586.13|589.63|585.63|30
1623428990000|2021-06-11 16:29:50|590.11|586.11|591|587|591.33|587.33|590.11|586.11|31
1623429000000|2021-06-11 16:30:00|590.98|586.98|590.05|586.05|590.98|586.98|590.03|586.03|28
1623429010000|2021-06-11 16:30:10|590|586|590.16|586.16|590.18|586.18|589.97|585.97|26
1623429020000|2021-06-11 16:30:20|590.2|586.2|589.72|585.72|590.2|586.2|589.7|585.7|22
1623429030000|2021-06-11 16:30:30|589.71|585.71|589.46|585.46|589.78|585.78|589.46|585.46|25
1623429040000|2021-06-11 16:30:40|589.33|585.33|589.35|585.35|589.47|585.47|589.31|585.31|23
1623429050000|2021-06-11 16:30:50|589.3|585.3|588.83|584.83|589.34|585.34|588.74|584.74|30
1623429060000|2021-06-11 16:31:00|588.8|584.8|588.52|584.52|588.8|584.8|588.5|584.5|28
1623429070000|2021-06-11 16:31:10|588.44|584.44|588.29|584.29|588.44|584.44|587.91|583.91|33
1623429080000|2021-06-11 16:31:20|588.27|584.27|588.52|584.52|588.66|584.66|588.22|584.22|34
1623429090000|2021-06-11 16:31:30|588.47|584.47|588.44|584.44|588.52|584.52|588.39|584.39|33
1623429100000|2021-06-11 16:31:40|588.45|584.45|588.54|584.54|588.81|584.81|588.39|584.39|31
1623429110000|2021-06-11 16:31:50|588.51|584.51|588.01|584.01|588.54|584.54|588.01|584.01|28
1623429120000|2021-06-11 16:32:00|588.12|584.12|588.62|584.62|588.63|584.63|587.96|583.96|33
1623429130000|2021-06-11 16:32:10|588.55|584.55|588.53|584.53|588.58|584.58|588.51|584.51|28
1623429140000|2021-06-11 16:32:20|588.54|584.54|588.52|584.52|588.7|584.7|588.42|584.42|30
1623429150000|2021-06-11 16:32:30|588.55|584.55|588.68|584.68|588.8|584.8|588.52|584.52|31
1623429160000|2021-06-11 16:32:40|588.64|584.64|588.8|584.8|588.81|584.81|588.61|584.61|27
1623429170000|2021-06-11 16:32:50|588.76|584.76|588.57|584.57|588.79|584.79|588.57|584.57|31
1623429180000|2021-06-11 16:33:00|588.59|584.59|589|585|589.18|585.18|588.59|584.59|30
1623429190000|2021-06-11 16:33:10|589.28|585.28|589.02|585.02|589.28|585.28|588.84|584.84|31
1623429200000|2021-06-11 16:33:20|588.96|584.96|588.71|584.71|588.96|584.96|588.71|584.71|29
1623429210000|2021-06-11 16:33:30|588.7|584.7|588.48|584.48|588.79|584.79|588.41|584.41|24
1623429220000|2021-06-11 16:33:40|588.33|584.33|588.27|584.27|588.4|584.4|588.09|584.09|32
1623429230000|2021-06-11 16:33:50|588.29|584.29|588.52|584.52|588.53|584.53|588.29|584.29|31
1623429240000|2021-06-11 16:34:00|588.49|584.49|588.61|584.61|588.68|584.68|588.43|584.43|30
1623429250000|2021-06-11 16:34:10|588.69|584.69|588.54|584.54|588.69|584.69|588.43|584.43|29
1623429260000|2021-06-11 16:34:20|588.51|584.51|588.35|584.35|588.52|584.52|588.12|584.12|27
1623429270000|2021-06-11 16:34:30|588.33|584.33|587.98|583.98|588.33|584.33|587.94|583.94|30
1623429280000|2021-06-11 16:34:40|588.01|584.01|588|584|588.02|584.02|587.89|583.89|27
1623429290000|2021-06-11 16:34:50|588.02|584.02|588.25|584.25|588.41|584.41|588.02|584.02|35
1623429300000|2021-06-11 16:35:00|588.31|584.31|588.41|584.41|588.43|584.43|588.23|584.23|26
1623429310000|2021-06-11 16:35:10|588.52|584.52|588.61|584.61|588.61|584.61|588.52|584.52|11
1623429320000|2021-06-11 16:35:20|588.6|584.6|588.7|584.7|588.76|584.76|588.57|584.57|18
1623429330000|2021-06-11 16:35:30|588.68|584.68|588.72|584.72|588.85|584.85|588.5|584.5|36
1623429340000|2021-06-11 16:35:40|588.71|584.71|589|585|589.01|585.01|588.71|584.71|21
1623429350000|2021-06-11 16:35:50|589.03|585.03|588.56|584.56|589.03|585.03|588.29|584.29|32
1623429360000|2021-06-11 16:36:00|588.18|584.18|588.47|584.47|588.54|584.54|588.18|584.18|31
1623429370000|2021-06-11 16:36:10|588.41|584.41|588.17|584.17|588.43|584.43|588.11|584.11|25
1623429380000|2021-06-11 16:36:20|588.13|584.13|588.19|584.19|588.3|584.3|587.94|583.94|27
1623429390000|2021-06-11 16:36:30|588.18|584.18|588.18|584.18|588.35|584.35|588.12|584.12|22
1623429400000|2021-06-11 16:36:40|588.07|584.07|588.1|584.1|588.17|584.17|587.96|583.96|27
1623429410000|2021-06-11 16:36:50|588.08|584.08|588.17|584.17|588.21|584.21|588.08|584.08|19
1623429420000|2021-06-11 16:37:00|588.16|584.16|588.43|584.43|588.48|584.48|588.14|584.14|23
1623429430000|2021-06-11 16:37:10|588.38|584.38|588.5|584.5|588.64|584.64|588.17|584.17|29
1623429440000|2021-06-11 16:37:20|588.49|584.49|588.76|584.76|588.81|584.81|588.39|584.39|27
1623429450000|2021-06-11 16:37:30|588.8|584.8|588.82|584.82|588.98|584.98|588.79|584.79|25
1623429460000|2021-06-11 16:37:40|588.81|584.81|588.8|584.8|588.87|584.87|588.67|584.67|25
1623429470000|2021-06-11 16:37:50|588.76|584.76|588.93|584.93|588.94|584.94|588.71|584.71|23
1623429480000|2021-06-11 16:38:00|588.92|584.92|588.69|584.69|588.92|584.92|588.69|584.69|15
1623429490000|2021-06-11 16:38:10|588.68|584.68|588.47|584.47|588.69|584.69|588.45|584.45|13
1623429500000|2021-06-11 16:38:20|588.46|584.46|588.38|584.38|588.46|584.46|588.36|584.36|14
1623429510000|2021-06-11 16:38:30|588.39|584.39|588.44|584.44|588.5|584.5|588.39|584.39|9
1623429520000|2021-06-11 16:38:40|588.41|584.41|588.4|584.4|588.41|584.41|588.36|584.36|6
1623429530000|2021-06-11 16:38:50|588.39|584.39|588.43|584.43|588.43|584.43|588.33|584.33|17
1623429540000|2021-06-11 16:39:00|588.44|584.44|588.16|584.16|588.44|584.44|588.16|584.16|12
1623429550000|2021-06-11 16:39:10|588.14|584.14|587.73|583.73|588.14|584.14|587.61|583.61|13
1623429560000|2021-06-11 16:39:20|587.45|583.45|586.61|582.61|587.79|583.79|586.33|582.33|32
1623429570000|2021-06-11 16:39:30|586.62|582.62|586.2|582.2|586.74|582.74|586.12|582.12|31
1623429580000|2021-06-11 16:39:40|586.17|582.17|586.01|582.01|586.36|582.36|585.98|581.98|29
1623429590000|2021-06-11 16:39:50|586.02|582.02|586.78|582.78|586.78|582.78|585.96|581.96|36
1623429600000|2021-06-11 16:40:00|586.75|582.75|586.89|582.89|587.13|583.13|586.75|582.75|23
1623429610000|2021-06-11 16:40:10|587.07|583.07|586.57|582.57|587.07|583.07|586.54|582.54|30
1623429620000|2021-06-11 16:40:20|586.59|582.59|586.28|582.28|586.59|582.59|586.18|582.18|35
1623429630000|2021-06-11 16:40:30|586.27|582.27|586.19|582.19|586.47|582.47|586.18|582.18|31
1623429640000|2021-06-11 16:40:40|585.99|581.99|585.89|581.89|586.05|582.05|585.84|581.84|36
1623429650000|2021-06-11 16:40:50|585.9|581.9|585.53|581.53|585.9|581.9|585.46|581.46|30
1623429660000|2021-06-11 16:41:00|585.54|581.54|585.71|581.71|585.89|581.89|585.36|581.36|28
1623429670000|2021-06-11 16:41:10|585.73|581.73|585.77|581.77|585.95|581.95|585.73|581.73|25
1623429680000|2021-06-11 16:41:20|585.75|581.75|585.08|581.08|585.75|581.75|585.08|581.08|24
1623429690000|2021-06-11 16:41:30|585.07|581.07|585.16|581.16|585.35|581.35|585.07|581.07|31
1623429700000|2021-06-11 16:41:40|585.14|581.14|585.1|581.1|585.16|581.16|585.08|581.08|22
1623429710000|2021-06-11 16:41:50|585.11|581.11|585.54|581.54|585.54|581.54|585.09|581.09|24
1623429720000|2021-06-11 16:42:00|585.52|581.52|586.11|582.11|586.24|582.24|585.48|581.48|28
1623429730000|2021-06-11 16:42:10|586.03|582.03|585.8|581.8|586.15|582.15|585.78|581.78|27
1623429740000|2021-06-11 16:42:20|585.89|581.89|585.97|581.97|585.97|581.97|585.83|581.83|24
1623429750000|2021-06-11 16:42:30|585.96|581.96|586.08|582.08|586.08|582.08|585.93|581.93|22
1623429760000|2021-06-11 16:42:40|586.05|582.05|586.12|582.12|586.13|582.13|586.05|582.05|9
1623429770000|2021-06-11 16:42:50|586.16|582.16|586.33|582.33|586.33|582.33|586.13|582.13|9
1623429780000|2021-06-11 16:43:00|586.39|582.39|586.41|582.41|586.43|582.43|586.35|582.35|8
1623429790000|2021-06-11 16:43:10|586.4|582.4|585.84|581.84|586.4|582.4|585.84|581.84|20
1623429800000|2021-06-11 16:43:20|585.82|581.82|585.59|581.59|585.83|581.83|585.53|581.53|28
1623429810000|2021-06-11 16:43:30|585.6|581.6|585.7|581.7|585.75|581.75|585.6|581.6|36
1623429820000|2021-06-11 16:43:40|585.8|581.8|586.04|582.04|586.06|582.06|585.8|581.8|22
1623429830000|2021-06-11 16:43:50|586.02|582.02|586.03|582.03|586.07|582.07|585.97|581.97|17
1623429840000|2021-06-11 16:44:00|586.04|582.04|586.14|582.14|586.18|582.18|586|582|12
1623429850000|2021-06-11 16:44:10|586.16|582.16|586.12|582.12|586.21|582.21|586.12|582.12|5
1623429860000|2021-06-11 16:44:20|586.17|582.17|586.2|582.2|586.22|582.22|586.12|582.12|13
1623429870000|2021-06-11 16:44:30|586.19|582.19|586.58|582.58|586.58|582.58|586.08|582.08|19
1623429880000|2021-06-11 16:44:40|586.57|582.57|586.86|582.86|587.04|583.04|586.57|582.57|21
1623429890000|2021-06-11 16:44:50|586.95|582.95|587.08|583.08|587.14|583.14|586.91|582.91|32
1623429900000|2021-06-11 16:45:00|587.03|583.03|586.64|582.64|587.1|583.1|586.56|582.56|29
1623429910000|2021-06-11 16:45:10|586.63|582.63|586.87|582.87|586.87|582.87|586.57|582.57|26
1623429920000|2021-06-11 16:45:20|586.86|582.86|587.56|583.56|587.57|583.57|586.86|582.86|29
1623429930000|2021-06-11 16:45:30|587.57|583.57|587.3|583.3|587.57|583.57|587.3|583.3|32
1623429940000|2021-06-11 16:45:40|587.29|583.29|587.25|583.25|587.41|583.41|587.14|583.14|24
1623429950000|2021-06-11 16:45:50|587.24|583.24|586.47|582.47|587.24|583.24|586.47|582.47|27
1623429960000|2021-06-11 16:46:00|586.42|582.42|586.46|582.46|586.57|582.57|586.3|582.3|24
1623429970000|2021-06-11 16:46:10|586.45|582.45|586.43|582.43|586.49|582.49|586.42|582.42|27
1623429980000|2021-06-11 16:46:20|586.44|582.44|586.36|582.36|586.45|582.45|586.35|582.35|21
1623429990000|2021-06-11 16:46:30|586.37|582.37|586.33|582.33|586.38|582.38|586.31|582.31|17
1623430000000|2021-06-11 16:46:40|586.32|582.32|586.29|582.29|586.33|582.33|586.26|582.26|18
1623430010000|2021-06-11 16:46:50|586.3|582.3|586.29|582.29|586.31|582.31|586.29|582.29|9
1623430020000|2021-06-11 16:47:00|586.28|582.28|586.27|582.27|586.31|582.31|586.27|582.27|14
1623430030000|2021-06-11 16:47:10|586.28|582.28|586.25|582.25|586.29|582.29|586.25|582.25|4
1623430040000|2021-06-11 16:47:20|586.35|582.35|586.24|582.24|586.35|582.35|586.21|582.21|10
1623430050000|2021-06-11 16:47:30|586.29|582.29|586.51|582.51|586.56|582.56|586.27|582.27|24
1623430060000|2021-06-11 16:47:40|586.52|582.52|586.51|582.51|586.54|582.54|586.51|582.51|11
1623430070000|2021-06-11 16:47:50|586.53|582.53|586.59|582.59|586.59|582.59|586.53|582.53|8
1623430080000|2021-06-11 16:48:00|586.62|582.62|586.98|582.98|586.98|582.98|586.6|582.6|23
1623430090000|2021-06-11 16:48:10|586.84|582.84|587.59|583.59|587.59|583.59|586.84|582.84|16
1623430100000|2021-06-11 16:48:20|587.89|583.89|587.99|583.99|588.01|584.01|587.87|583.87|16
1623430110000|2021-06-11 16:48:30|588.05|584.05|588.17|584.17|588.17|584.17|588|584|17
1623430120000|2021-06-11 16:48:40|588.15|584.15|588.19|584.19|588.21|584.21|588.15|584.15|10
1623430130000|2021-06-11 16:48:50|588.18|584.18|588.2|584.2|588.2|584.2|588.06|584.06|26
1623430140000|2021-06-11 16:49:00|588.19|584.19|587.46|583.46|588.2|584.2|587.12|583.12|35
1623430150000|2021-06-11 16:49:10|587.19|583.19|587.33|583.33|587.42|583.42|587.11|583.11|21
1623430160000|2021-06-11 16:49:20|587.31|583.31|587.39|583.39|587.5|583.5|587.31|583.31|28
1623430170000|2021-06-11 16:49:30|587.4|583.4|587.31|583.31|587.48|583.48|587.31|583.31|30
1623430180000|2021-06-11 16:49:40|587.3|583.3|587.34|583.34|587.35|583.35|587.24|583.24|22
1623430190000|2021-06-11 16:49:50|587.35|583.35|587.41|583.41|587.43|583.43|587.32|583.32|19
1623430200000|2021-06-11 16:50:00|587.46|583.46|587.43|583.43|587.49|583.49|587.43|583.43|23
1623430210000|2021-06-11 16:50:10|587.45|583.45|587.29|583.29|587.47|583.47|587.25|583.25|27
1623430220000|2021-06-11 16:50:20|587.3|583.3|587.06|583.06|587.3|583.3|587.06|583.06|20
1623430230000|2021-06-11 16:50:30|587.07|583.07|587.03|583.03|587.11|583.11|587.03|583.03|16
1623430240000|2021-06-11 16:50:40|587.02|583.02|587.11|583.11|587.2|583.2|587.01|583.01|23
1623430250000|2021-06-11 16:50:50|587.08|583.08|587.38|583.38|587.38|583.38|587.08|583.08|18
1623430260000|2021-06-11 16:51:00|587.4|583.4|587.49|583.49|587.49|583.49|587.4|583.4|13
1623430270000|2021-06-11 16:51:10|587.31|583.31|587.31|583.31|587.47|583.47|587.29|583.29|10
1623430280000|2021-06-11 16:51:20|587.32|583.32|587.91|583.91|587.91|583.91|587.17|583.17|19
1623430290000|2021-06-11 16:51:30|587.9|583.9|588.77|584.77|588.78|584.78|587.84|583.84|26
1623430300000|2021-06-11 16:51:40|588.76|584.76|588.95|584.95|588.97|584.97|588.6|584.6|23
1623430310000|2021-06-11 16:51:50|588.91|584.91|588.88|584.88|588.94|584.94|588.8|584.8|23
1623430320000|2021-06-11 16:52:00|588.94|584.94|588.73|584.73|588.95|584.95|588.6|584.6|30
1623430330000|2021-06-11 16:52:10|588.72|584.72|588.64|584.64|588.76|584.76|588.63|584.63|30
1623430340000|2021-06-11 16:52:20|588.65|584.65|588.57|584.57|588.79|584.79|588.57|584.57|27
1623430350000|2021-06-11 16:52:30|588.58|584.58|588.47|584.47|588.58|584.58|588.44|584.44|20
1623430360000|2021-06-11 16:52:40|588.45|584.45|588.61|584.61|588.68|584.68|588.41|584.41|25
1623430370000|2021-06-11 16:52:50|588.6|584.6|588.65|584.65|588.66|584.66|588.6|584.6|11
1623430380000|2021-06-11 16:53:00|588.66|584.66|589.44|585.44|589.44|585.44|588.66|584.66|19
1623430390000|2021-06-11 16:53:10|589.46|585.46|589.2|585.2|589.46|585.46|589.2|585.2|17
1623430400000|2021-06-11 16:53:20|589.15|585.15|588.79|584.79|589.15|585.15|588.68|584.68|25
1623430410000|2021-06-11 16:53:30|588.76|584.76|588.6|584.6|588.76|584.76|588.49|584.49|14
1623430420000|2021-06-11 16:53:40|588.62|584.62|588.39|584.39|588.64|584.64|588.37|584.37|23
1623430430000|2021-06-11 16:53:50|588.4|584.4|588.36|584.36|588.44|584.44|588.33|584.33|17
1623430440000|2021-06-11 16:54:00|588.37|584.37|588.69|584.69|588.81|584.81|588.37|584.37|29
1623430450000|2021-06-11 16:54:10|588.68|584.68|588.55|584.55|588.68|584.68|588.55|584.55|17
1623430460000|2021-06-11 16:54:20|588.56|584.56|588.67|584.67|588.69|584.69|588.56|584.56|19
1623430470000|2021-06-11 16:54:30|588.68|584.68|588.71|584.71|588.77|584.77|588.68|584.68|7
1623430480000|2021-06-11 16:54:40|588.75|584.75|588.78|584.78|588.8|584.8|588.75|584.75|8
1623430490000|2021-06-11 16:54:50|588.79|584.79|588.67|584.67|588.79|584.79|588.67|584.67|20
1623430500000|2021-06-11 16:55:00|588.66|584.66|588.42|584.42|588.72|584.72|588.39|584.39|25
1623430510000|2021-06-11 16:55:10|588.43|584.43|588.36|584.36|588.45|584.45|588.33|584.33|17
1623430520000|2021-06-11 16:55:20|588.18|584.18|588.08|584.08|588.19|584.19|588.07|584.07|27
1623430530000|2021-06-11 16:55:30|588.07|584.07|587.66|583.66|588.07|584.07|587.66|583.66|23
1623430540000|2021-06-11 16:55:40|587.65|583.65|587.13|583.13|587.65|583.65|587.12|583.12|31
1623430550000|2021-06-11 16:55:50|587.12|583.12|586.94|582.94|587.24|583.24|586.94|582.94|24
1623430560000|2021-06-11 16:56:00|586.96|582.96|587.04|583.04|587.13|583.13|586.94|582.94|22
1623430570000|2021-06-11 16:56:10|587.01|583.01|587.06|583.06|587.13|583.13|587|583|19
1623430580000|2021-06-11 16:56:20|587.05|583.05|586.89|582.89|587.06|583.06|586.88|582.88|29
1623430590000|2021-06-11 16:56:30|586.9|582.9|586.59|582.59|586.9|582.9|586.59|582.59|24
1623430600000|2021-06-11 16:56:40|586.63|582.63|586.83|582.83|586.84|582.84|586.55|582.55|24
1623430610000|2021-06-11 16:56:50|586.82|582.82|586.89|582.89|586.89|582.89|586.81|582.81|23
1623430620000|2021-06-11 16:57:00|586.88|582.88|587.37|583.37|587.39|583.39|586.86|582.86|21
1623430630000|2021-06-11 16:57:10|587.36|583.36|587.31|583.31|587.44|583.44|587.31|583.31|16
1623430640000|2021-06-11 16:57:20|587.36|583.36|587.41|583.41|587.43|583.43|587.32|583.32|17
1623430650000|2021-06-11 16:57:30|587.4|583.4|587.42|583.42|587.42|583.42|587.33|583.33|18
1623430660000|2021-06-11 16:57:40|587.4|583.4|587.36|583.36|587.43|583.43|587.35|583.35|21
1623430670000|2021-06-11 16:57:50|587.35|583.35|587.39|583.39|587.4|583.4|587.35|583.35|11
1623430680000|2021-06-11 16:58:00|587.36|583.36|587.33|583.33|587.39|583.39|587.32|583.32|22
1623430690000|2021-06-11 16:58:10|587.34|583.34|587.21|583.21|587.43|583.43|587.19|583.19|22
1623430700000|2021-06-11 16:58:20|587.2|583.2|586.9|582.9|587.2|583.2|586.9|582.9|28
1623430710000|2021-06-11 16:58:30|586.89|582.89|586.83|582.83|586.89|582.89|586.77|582.77|20
1623430720000|2021-06-11 16:58:40|586.77|582.77|586.63|582.63|586.8|582.8|586.6|582.6|21
1623430730000|2021-06-11 16:58:50|586.64|582.64|586.66|582.66|586.67|582.67|586.62|582.62|16
1623430740000|2021-06-11 16:59:00|586.67|582.67|586.86|582.86|586.87|582.87|586.65|582.65|15
1623430750000|2021-06-11 16:59:10|586.85|582.85|586.96|582.96|587.01|583.01|586.85|582.85|20
1623430760000|2021-06-11 16:59:20|586.97|582.97|586.78|582.78|586.98|582.98|586.7|582.7|21
1623430770000|2021-06-11 16:59:30|586.77|582.77|586.65|582.65|586.79|582.79|586.65|582.65|21
1623430780000|2021-06-11 16:59:40|586.62|582.62|586.5|582.5|586.63|582.63|586.49|582.49|22
1623430790000|2021-06-11 16:59:50|586.35|582.35|586.32|582.32|586.35|582.35|586.31|582.31|19
1623430800000|2021-06-11 17:00:00|586.25|582.25|585.51|581.51|586.25|582.25|585.49|581.49|23
1623430810000|2021-06-11 17:00:10|585.48|581.48|585.08|581.08|585.61|581.61|584.97|580.97|30
1623430820000|2021-06-11 17:00:20|585.09|581.09|585.09|581.09|585.11|581.11|584.97|580.97|24
1623430830000|2021-06-11 17:00:30|585.06|581.06|585.15|581.15|585.17|581.17|584.98|580.98|30
1623430840000|2021-06-11 17:00:40|585.13|581.13|585.07|581.07|585.15|581.15|585.04|581.04|26
1623430850000|2021-06-11 17:00:50|585|581|584.98|580.98|585.01|581.01|584.94|580.94|23
1623430860000|2021-06-11 17:01:00|584.94|580.94|585.13|581.13|585.18|581.18|584.92|580.92|32
1623430870000|2021-06-11 17:01:10|585.07|581.07|585.45|581.45|585.46|581.46|585.03|581.03|23
1623430880000|2021-06-11 17:01:20|585.35|581.35|585.66|581.66|585.69|581.69|585.29|581.29|27
1623430890000|2021-06-11 17:01:30|585.69|581.69|585.88|581.88|585.88|581.88|585.66|581.66|21
1623430900000|2021-06-11 17:01:40|585.9|581.9|585.95|581.95|585.95|581.95|585.82|581.82|22
1623430910000|2021-06-11 17:01:50|585.94|581.94|585.99|581.99|585.99|581.99|585.65|581.65|17
1623430920000|2021-06-11 17:02:00|586|582|586.5|582.5|586.56|582.56|585.98|581.98|31
1623430930000|2021-06-11 17:02:10|586.44|582.44|586.65|582.65|586.66|582.66|586.44|582.44|25
1623430940000|2021-06-11 17:02:20|586.64|582.64|586.6|582.6|586.64|582.64|586.6|582.6|5
1623430950000|2021-06-11 17:02:30|586.61|582.61|586.32|582.32|586.64|582.64|586.21|582.21|30
1623430960000|2021-06-11 17:02:40|586.33|582.33|586.68|582.68|586.7|582.7|586.32|582.32|19
1623430970000|2021-06-11 17:02:50|586.66|582.66|586.74|582.74|586.78|582.78|586.66|582.66|9
1623430980000|2021-06-11 17:03:00|586.75|582.75|586.53|582.53|586.77|582.77|586.53|582.53|19
1623430990000|2021-06-11 17:03:10|586.51|582.51|586.51|582.51|586.54|582.54|586.48|582.48|20
1623431000000|2021-06-11 17:03:20|586.52|582.52|586.61|582.61|586.61|582.61|586.49|582.49|18
1623431010000|2021-06-11 17:03:30|586.58|582.58|586.8|582.8|586.8|582.8|586.58|582.58|10
1623431020000|2021-06-11 17:03:40|586.83|582.83|586.94|582.94|587.02|583.02|586.83|582.83|16
1623431030000|2021-06-11 17:03:50|586.98|582.98|586.99|582.99|587.07|583.07|586.9|582.9|16
1623431040000|2021-06-11 17:04:00|587.07|583.07|586.99|582.99|587.17|583.17|586.99|582.99|15
1623431050000|2021-06-11 17:04:10|587.1|583.1|587.3|583.3|587.3|583.3|586.99|582.99|13
1623431060000|2021-06-11 17:04:20|587.29|583.29|587.29|583.29|587.43|583.43|587.27|583.27|8
1623431070000|2021-06-11 17:04:30|587.31|583.31|587.29|583.29|587.31|583.31|587.26|583.26|10
1623431080000|2021-06-11 17:04:40|587.27|583.27|587.67|583.67|587.7|583.7|587.27|583.27|16
1623431090000|2021-06-11 17:04:50|587.68|583.68|588.06|584.06|588.06|584.06|587.68|583.68|25
1623431100000|2021-06-11 17:05:00|588.07|584.07|588.47|584.47|588.57|584.57|588.07|584.07|23
1623431110000|2021-06-11 17:05:10|588.49|584.49|588.41|584.41|588.61|584.61|588.29|584.29|28
1623431120000|2021-06-11 17:05:20|588.4|584.4|588.29|584.29|588.48|584.48|588.29|584.29|26
1623431130000|2021-06-11 17:05:30|588.28|584.28|588.14|584.14|588.28|584.28|588.1|584.1|26
1623431140000|2021-06-11 17:05:40|588.15|584.15|588.38|584.38|588.39|584.39|588.03|584.03|28
1623431150000|2021-06-11 17:05:50|588.39|584.39|588.37|584.37|588.42|584.42|588.32|584.32|21
1623431160000|2021-06-11 17:06:00|588.38|584.38|588.33|584.33|588.39|584.39|588.32|584.32|16
1623431170000|2021-06-11 17:06:10|588.31|584.31|588.01|584.01|588.31|584.31|587.96|583.96|33
1623431180000|2021-06-11 17:06:20|588.03|584.03|587.81|583.81|588.03|584.03|587.77|583.77|32
1623431190000|2021-06-11 17:06:30|587.8|583.8|587.71|583.71|587.83|583.83|587.7|583.7|12
1623431200000|2021-06-11 17:06:40|587.7|583.7|587.66|583.66|587.71|583.71|587.64|583.64|12
1623431210000|2021-06-11 17:06:50|587.7|583.7|587.65|583.65|587.71|583.71|587.61|583.61|14
1623431220000|2021-06-11 17:07:00|587.66|583.66|587.88|583.88|587.92|583.92|587.65|583.65|16
1623431230000|2021-06-11 17:07:10|587.8|583.8|587.75|583.75|587.81|583.81|587.74|583.74|12
1623431240000|2021-06-11 17:07:20|587.76|583.76|587.64|583.64|587.76|583.76|587.62|583.62|16
1623431250000|2021-06-11 17:07:30|587.62|583.62|587.77|583.77|587.77|583.77|587.62|583.62|8
1623431260000|2021-06-11 17:07:40|587.75|583.75|587.91|583.91|587.95|583.95|587.75|583.75|16
1623431270000|2021-06-11 17:07:50|587.9|583.9|587.93|583.93|587.94|583.94|587.86|583.86|19
1623431280000|2021-06-11 17:08:00|587.92|583.92|587.72|583.72|587.93|583.93|587.61|583.61|19
1623431290000|2021-06-11 17:08:10|587.6|583.6|587.63|583.63|587.69|583.69|587.57|583.57|17
1623431300000|2021-06-11 17:08:20|587.64|583.64|587.59|583.59|587.65|583.65|587.59|583.59|16
1623431310000|2021-06-11 17:08:30|587.61|583.61|587.37|583.37|587.63|583.63|587.37|583.37|20
1623431320000|2021-06-11 17:08:40|587.33|583.33|587.37|583.37|587.55|583.55|587.33|583.33|22
1623431330000|2021-06-11 17:08:50|587.38|583.38|587.39|583.39|587.42|583.42|587.36|583.36|19
1623431340000|2021-06-11 17:09:00|587.4|583.4|587.73|583.73|587.73|583.73|587.23|583.23|30
1623431350000|2021-06-11 17:09:10|587.7|583.7|587.7|583.7|587.75|583.75|587.64|583.64|25
1623431360000|2021-06-11 17:09:20|587.71|583.71|587.75|583.75|587.75|583.75|587.69|583.69|8
1623431370000|2021-06-11 17:09:30|587.71|583.71|587.73|583.73|587.79|583.79|587.7|583.7|7
1623431380000|2021-06-11 17:09:40|587.74|583.74|587.81|583.81|587.83|583.83|587.74|583.74|13
1623431390000|2021-06-11 17:09:50|587.8|583.8|587.96|583.96|587.96|583.96|587.8|583.8|15
1623431400000|2021-06-11 17:10:00|587.97|583.97|588.02|584.02|588.1|584.1|587.95|583.95|27
1623431410000|2021-06-11 17:10:10|588.05|584.05|587.78|583.78|588.05|584.05|587.78|583.78|19
1623431420000|2021-06-11 17:10:20|587.77|583.77|587.98|583.98|587.98|583.98|587.77|583.77|20
1623431430000|2021-06-11 17:10:30|587.97|583.97|587.92|583.92|587.97|583.97|587.89|583.89|22
1623431440000|2021-06-11 17:10:40|587.9|583.9|587.88|583.88|587.91|583.91|587.83|583.83|21
1623431450000|2021-06-11 17:10:50|587.82|583.82|587.45|583.45|587.82|583.82|587.45|583.45|25
1623431460000|2021-06-11 17:11:00|587.44|583.44|587.52|583.52|587.56|583.56|587.44|583.44|24
1623431470000|2021-06-11 17:11:10|587.51|583.51|587.59|583.59|587.62|583.62|587.43|583.43|16
1623431480000|2021-06-11 17:11:20|587.55|583.55|587.56|583.56|587.6|583.6|587.53|583.53|18
1623431490000|2021-06-11 17:11:30|587.59|583.59|587.42|583.42|587.59|583.59|587.4|583.4|22
1623431500000|2021-06-11 17:11:40|587.43|583.43|587.46|583.46|587.5|583.5|587.41|583.41|13
1623431510000|2021-06-11 17:11:50|587.49|583.49|587.57|583.57|587.62|583.62|587.48|583.48|16
1623431520000|2021-06-11 17:12:00|587.62|583.62|588.28|584.28|588.28|584.28|587.62|583.62|21
1623431530000|2021-06-11 17:12:10|588.23|584.23|588.24|584.24|588.3|584.3|588.17|584.17|11
1623431540000|2021-06-11 17:12:20|588.25|584.25|588.19|584.19|588.26|584.26|588.16|584.16|18
1623431550000|2021-06-11 17:12:30|588.2|584.2|588.32|584.32|588.43|584.43|588.19|584.19|13
1623431560000|2021-06-11 17:12:40|588.37|584.37|588.43|584.43|588.43|584.43|588.3|584.3|19
1623431570000|2021-06-11 17:12:50|588.42|584.42|588.37|584.37|588.42|584.42|588.34|584.34|19
1623431580000|2021-06-11 17:13:00|588.38|584.38|588.65|584.65|588.71|584.71|588.37|584.37|26
1623431590000|2021-06-11 17:13:10|588.64|584.64|588.57|584.57|588.67|584.67|588.56|584.56|19
1623431600000|2021-06-11 17:13:20|588.61|584.61|588.36|584.36|588.61|584.61|588.33|584.33|28
1623431610000|2021-06-11 17:13:30|588.35|584.35|588.53|584.53|588.53|584.53|588.35|584.35|19
1623431620000|2021-06-11 17:13:40|588.54|584.54|588.42|584.42|588.55|584.55|588.42|584.42|8
1623431630000|2021-06-11 17:13:50|588.4|584.4|588.42|584.42|588.47|584.47|588.4|584.4|15
1623431640000|2021-06-11 17:14:00|588.43|584.43|588.45|584.45|588.47|584.47|588.41|584.41|13
1623431650000|2021-06-11 17:14:10|588.42|584.42|588.44|584.44|588.47|584.47|588.42|584.42|20
1623431660000|2021-06-11 17:14:20|588.45|584.45|588.44|584.44|588.45|584.45|588.44|584.44|10
1623431670000|2021-06-11 17:14:30|588.45|584.45|588.44|584.44|588.45|584.45|588.44|584.44|2
1623431680000|2021-06-11 17:14:40|588.45|584.45|588.5|584.5|588.5|584.5|588.45|584.45|8
1623431690000|2021-06-11 17:14:50|588.48|584.48|588.73|584.73|588.78|584.78|588.47|584.47|19
1623431700000|2021-06-11 17:15:00|588.75|584.75|589.14|585.14|589.14|585.14|588.75|584.75|19
1623431710000|2021-06-11 17:15:10|589.07|585.07|589.14|585.14|589.14|585.14|588.91|584.91|12
1623431720000|2021-06-11 17:15:20|589.25|585.25|589.18|585.18|589.28|585.28|588.99|584.99|17
1623431730000|2021-06-11 17:15:30|589.01|585.01|589.02|585.02|589.4|585.4|589.01|585.01|18
1623431740000|2021-06-11 17:15:40|589.26|585.26|589.04|585.04|589.28|585.28|589.02|585.02|11
1623431750000|2021-06-11 17:15:50|589.21|585.21|589.21|585.21|589.25|585.25|589.21|585.21|19
1623431760000|2021-06-11 17:16:00|589.24|585.24|589.31|585.31|589.31|585.31|589.02|585.02|13
1623431770000|2021-06-11 17:16:10|589.32|585.32|589.81|585.81|589.86|585.86|589.02|585.02|29
1623431780000|2021-06-11 17:16:20|589.78|585.78|589.82|585.82|589.83|585.83|589.78|585.78|15
1623431790000|2021-06-11 17:16:30|589.83|585.83|589.84|585.84|589.84|585.84|589.81|585.81|11
1623431800000|2021-06-11 17:16:40|589.83|585.83|590.17|586.17|590.23|586.23|589.82|585.82|20
1623431810000|2021-06-11 17:16:50|590.09|586.09|589.96|585.96|590.17|586.17|589.95|585.95|22
1623431820000|2021-06-11 17:17:00|589.95|585.95|589.63|585.63|589.99|585.99|589.63|585.63|30
1623431830000|2021-06-11 17:17:10|589.58|585.58|589.23|585.23|589.63|585.63|589.22|585.22|23
1623431840000|2021-06-11 17:17:20|589.22|585.22|588.91|584.91|589.22|585.22|588.91|584.91|25
1623431850000|2021-06-11 17:17:30|589.06|585.06|589.07|585.07|589.07|585.07|588.99|584.99|14
1623431860000|2021-06-11 17:17:40|589.08|585.08|589.39|585.39|589.46|585.46|589.08|585.08|23
1623431870000|2021-06-11 17:17:50|589.38|585.38|589.48|585.48|589.5|585.5|589.38|585.38|22
1623431880000|2021-06-11 17:18:00|589.47|585.47|589.54|585.54|589.54|585.54|589.45|585.45|14
1623431890000|2021-06-11 17:18:10|589.52|585.52|589.73|585.73|589.79|585.79|589.52|585.52|22
1623431900000|2021-06-11 17:18:20|589.76|585.76|589.7|585.7|589.84|585.84|589.68|585.68|25
1623431910000|2021-06-11 17:18:30|589.69|585.69|589.75|585.75|589.76|585.76|589.69|585.69|11
1623431920000|2021-06-11 17:18:40|589.74|585.74|589.84|585.84|589.85|585.85|589.74|585.74|15
1623431930000|2021-06-11 17:18:50|589.85|585.85|590.08|586.08|590.08|586.08|589.7|585.7|9
1623431940000|2021-06-11 17:19:00|590.07|586.07|589.98|585.98|590.07|586.07|589.88|585.88|9
1623431950000|2021-06-11 17:19:10|590.04|586.04|590.04|586.04|590.04|586.04|590.04|586.04|1
1623431960000|2021-06-11 17:19:20|590.05|586.05|589.92|585.92|590.05|586.05|589.9|585.9|11
1623431970000|2021-06-11 17:19:30|590|586|590.01|586.01|590.03|586.03|589.98|585.98|14
1623431980000|2021-06-11 17:19:40|590|586|590.22|586.22|590.22|586.22|589.99|585.99|6
1623431990000|2021-06-11 17:19:50|590.16|586.16|590.22|586.22|590.28|586.28|590.14|586.14|27
1623432000000|2021-06-11 17:20:00|590.21|586.21|590.24|586.24|590.24|586.24|590.14|586.14|22
1623432010000|2021-06-11 17:20:10|590.23|586.23|590.1|586.1|590.29|586.29|590.1|586.1|20
1623432020000|2021-06-11 17:20:20|590.11|586.11|590.13|586.13|590.25|586.25|590.02|586.02|32
1623432030000|2021-06-11 17:20:30|590.17|586.17|590.16|586.16|590.21|586.21|590.07|586.07|28
1623432040000|2021-06-11 17:20:40|590.17|586.17|590.25|586.25|590.26|586.26|590.15|586.15|20
1623432050000|2021-06-11 17:20:50|590.26|586.26|590.24|586.24|590.29|586.29|590.21|586.21|26
1623432060000|2021-06-11 17:21:00|590.26|586.26|590.23|586.23|590.26|586.26|590.21|586.21|12
1623432070000|2021-06-11 17:21:10|590.26|586.26|589.83|585.83|590.26|586.26|589.68|585.68|27
1623432080000|2021-06-11 17:21:20|589.88|585.88|589.86|585.86|589.88|585.88|589.81|585.81|12
1623432090000|2021-06-11 17:21:30|589.84|585.84|589.86|585.86|589.86|585.86|589.81|585.81|12
1623432100000|2021-06-11 17:21:40|589.84|585.84|589.83|585.83|589.86|585.86|589.82|585.82|11
1623432110000|2021-06-11 17:21:50|589.82|585.82|589.74|585.74|589.85|585.85|589.74|585.74|21
1623432120000|2021-06-11 17:22:00|589.73|585.73|589.43|585.43|589.73|585.73|589.42|585.42|13
1623432130000|2021-06-11 17:22:10|589.42|585.42|589.48|585.48|589.48|585.48|589.3|585.3|7
1623432140000|2021-06-11 17:22:20|589.46|585.46|589.53|585.53|589.58|585.58|589.43|585.43|24
1623432150000|2021-06-11 17:22:30|589.54|585.54|589.54|585.54|589.56|585.56|589.53|585.53|10
1623432160000|2021-06-11 17:22:40|589.55|585.55|589.51|585.51|589.58|585.58|589.47|585.47|22
1623432170000|2021-06-11 17:22:50|589.5|585.5|589.4|585.4|589.51|585.51|589.37|585.37|11
1623432180000|2021-06-11 17:23:00|589.37|585.37|589.78|585.78|589.87|585.87|589.36|585.36|25
1623432190000|2021-06-11 17:23:10|589.75|585.75|589.8|585.8|589.84|585.84|589.75|585.75|17
1623432200000|2021-06-11 17:23:20|589.79|585.79|589.86|585.86|589.86|585.86|589.79|585.79|17
1623432210000|2021-06-11 17:23:30|589.85|585.85|589.9|585.9|589.9|585.9|589.84|585.84|12
1623432220000|2021-06-11 17:23:40|589.89|585.89|589.82|585.82|589.89|585.89|589.82|585.82|15
1623432230000|2021-06-11 17:23:50|589.81|585.81|589.82|585.82|589.85|585.85|589.81|585.81|19
1623432240000|2021-06-11 17:24:00|589.83|585.83|590.1|586.1|590.11|586.11|589.83|585.83|24
1623432250000|2021-06-11 17:24:10|590.09|586.09|590.08|586.08|590.1|586.1|590.08|586.08|8
1623432260000|2021-06-11 17:24:20|590.09|586.09|590.09|586.09|590.09|586.09|590.07|586.07|3
1623432270000|2021-06-11 17:24:30|590.1|586.1|590.2|586.2|590.31|586.31|590.08|586.08|20
1623432280000|2021-06-11 17:24:40|590.19|586.19|590.18|586.18|590.2|586.2|590.18|586.18|7
1623432290000|2021-06-11 17:24:50|590.2|586.2|590.2|586.2|590.2|586.2|590.19|586.19|5
1623432300000|2021-06-11 17:25:00|590.22|586.22|589.93|585.93|590.22|586.22|589.93|585.93|22
1623432310000|2021-06-11 17:25:10|589.92|585.92|589.82|585.82|589.92|585.92|589.82|585.82|8
1623432320000|2021-06-11 17:25:20|589.83|585.83|589.58|585.58|589.83|585.83|589.58|585.58|20
1623432330000|2021-06-11 17:25:30|589.63|585.63|589.25|585.25|589.75|585.75|589.2|585.2|22
1623432340000|2021-06-11 17:25:40|589.15|585.15|589.08|585.08|589.16|585.16|589.06|585.06|23
1623432350000|2021-06-11 17:25:50|589.09|585.09|589.06|585.06|589.09|585.09|589.05|585.05|20
1623432360000|2021-06-11 17:26:00|589.07|585.07|589.32|585.32|589.32|585.32|589.06|585.06|19
1623432370000|2021-06-11 17:26:10|589.33|585.33|589.54|585.54|589.55|585.55|589.33|585.33|18
1623432380000|2021-06-11 17:26:20|589.47|585.47|589.26|585.26|589.5|585.5|589.25|585.25|25
1623432390000|2021-06-11 17:26:30|589.27|585.27|589.21|585.21|589.27|585.27|589.15|585.15|19
1623432400000|2021-06-11 17:26:40|589.19|585.19|589.12|585.12|589.21|585.21|589.07|585.07|23
1623432410000|2021-06-11 17:26:50|589.1|585.1|589|585|589.12|585.12|588.97|584.97|16
1623432420000|2021-06-11 17:27:00|588.97|584.97|588.76|584.76|588.98|584.98|588.76|584.76|10
1623432430000|2021-06-11 17:27:10|588.75|584.75|588.87|584.87|588.87|584.87|588.75|584.75|17
1623432440000|2021-06-11 17:27:20|588.86|584.86|588.84|584.84|588.87|584.87|588.83|584.83|12
1623432450000|2021-06-11 17:27:30|588.83|584.83|588.8|584.8|588.83|584.83|588.79|584.79|13
1623432460000|2021-06-11 17:27:40|588.79|584.79|588.64|584.64|588.8|584.8|588.64|584.64|17
1623432470000|2021-06-11 17:27:50|588.63|584.63|588.61|584.61|588.67|584.67|588.6|584.6|14
1623432480000|2021-06-11 17:28:00|588.6|584.6|588.5|584.5|588.6|584.6|588.5|584.5|9
1623432490000|2021-06-11 17:28:10|588.45|584.45|588.64|584.64|588.64|584.64|588.43|584.43|16
1623432500000|2021-06-11 17:28:20|588.7|584.7|588.71|584.71|588.79|584.79|588.67|584.67|21
1623432510000|2021-06-11 17:28:30|588.74|584.74|588.62|584.62|588.74|584.74|588.58|584.58|14
1623432520000|2021-06-11 17:28:40|588.64|584.64|588.61|584.61|588.64|584.64|588.58|584.58|14
1623432530000|2021-06-11 17:28:50|588.59|584.59|588.58|584.58|588.6|584.6|588.58|584.58|11
1623432540000|2021-06-11 17:29:00|588.59|584.59|588.66|584.66|588.68|584.68|588.59|584.59|15
1623432550000|2021-06-11 17:29:10|588.67|584.67|588.7|584.7|588.72|584.72|588.66|584.66|9
1623432560000|2021-06-11 17:29:20|588.67|584.67|588.7|584.7|588.71|584.71|588.65|584.65|24
1623432570000|2021-06-11 17:29:30|588.69|584.69|588.61|584.61|588.69|584.69|588.59|584.59|14
1623432580000|2021-06-11 17:29:40|588.6|584.6|588.53|584.53|588.62|584.62|588.53|584.53|15
1623432590000|2021-06-11 17:29:50|588.57|584.57|588.47|584.47|588.57|584.57|588.46|584.46|12
1623432600000|2021-06-11 17:30:00|588.5|584.5|586.93|582.93|588.5|584.5|586.93|582.93|21
1623432610000|2021-06-11 17:30:10|586.92|582.92|586.96|582.96|587.12|583.12|586.89|582.89|28
1623432620000|2021-06-11 17:30:20|586.94|582.94|587.01|583.01|587.06|583.06|586.86|582.86|22
1623432630000|2021-06-11 17:30:30|587.02|583.02|587.07|583.07|587.09|583.09|587.02|583.02|16
1623432640000|2021-06-11 17:30:40|587.06|583.06|587.04|583.04|587.11|583.11|586.95|582.95|27
1623432650000|2021-06-11 17:30:50|587.03|583.03|586.97|582.97|587.06|583.06|586.97|582.97|9
1623432660000|2021-06-11 17:31:00|586.96|582.96|587.03|583.03|587.08|583.08|586.96|582.96|28
1623432670000|2021-06-11 17:31:10|587.02|583.02|587.21|583.21|587.22|583.22|587.02|583.02|18
1623432680000|2021-06-11 17:31:20|587.2|583.2|587.21|583.21|587.21|583.21|587.16|583.16|12
1623432690000|2021-06-11 17:31:30|587.19|583.19|587.19|583.19|587.22|583.22|587.18|583.18|11
1623432700000|2021-06-11 17:31:40|587.18|583.18|587.26|583.26|587.28|583.28|587.17|583.17|14
1623432710000|2021-06-11 17:31:50|587.23|583.23|587.52|583.52|587.64|583.64|587.23|583.23|22
1623432720000|2021-06-11 17:32:00|587.51|583.51|587.32|583.32|587.51|583.51|587.27|583.27|27
1623432730000|2021-06-11 17:32:10|587.34|583.34|587.3|583.3|587.34|583.34|587.24|583.24|20
1623432740000|2021-06-11 17:32:20|587.27|583.27|587.15|583.15|587.28|583.28|587.12|583.12|17
1623432750000|2021-06-11 17:32:30|587.14|583.14|587.27|583.27|587.27|583.27|587.14|583.14|6
1623432760000|2021-06-11 17:32:40|587.26|583.26|587.4|583.4|587.46|583.46|587.26|583.26|19
1623432770000|2021-06-11 17:32:50|587.46|583.46|587.57|583.57|587.6|583.6|587.4|583.4|18
1623432780000|2021-06-11 17:33:00|587.56|583.56|587.85|583.85|587.86|583.86|587.48|583.48|18
1623432790000|2021-06-11 17:33:10|587.79|583.79|587.85|583.85|587.91|583.91|587.75|583.75|14
1623432800000|2021-06-11 17:33:20|587.75|583.75|588.11|584.11|588.12|584.12|587.74|583.74|16
1623432810000|2021-06-11 17:33:30|588.12|584.12|588.18|584.18|588.2|584.2|588.1|584.1|11
1623432820000|2021-06-11 17:33:40|588.19|584.19|588.2|584.2|588.2|584.2|588.19|584.19|4
1623432830000|2021-06-11 17:33:50|588.21|584.21|589.53|585.53|589.66|585.66|588.21|584.21|21
1623432840000|2021-06-11 17:34:00|589.52|585.52|588.92|584.92|589.52|585.52|588.77|584.77|21
1623432850000|2021-06-11 17:34:10|588.93|584.93|588.6|584.6|588.93|584.93|588.57|584.57|17
1623432860000|2021-06-11 17:34:20|588.63|584.63|588.83|584.83|588.94|584.94|588.58|584.58|24
1623432870000|2021-06-11 17:34:30|588.81|584.81|588.82|584.82|588.82|584.82|588.74|584.74|14
1623432880000|2021-06-11 17:34:40|588.85|584.85|588.61|584.61|588.87|584.87|588.6|584.6|16
1623432890000|2021-06-11 17:34:50|588.62|584.62|588.72|584.72|588.72|584.72|588.61|584.61|5
1623432900000|2021-06-11 17:35:00|588.73|584.73|588.76|584.76|588.89|584.89|588.71|584.71|17
1623432910000|2021-06-11 17:35:10|588.74|584.74|588.74|584.74|588.76|584.76|588.68|584.68|15
1623432920000|2021-06-11 17:35:20|588.71|584.71|588.75|584.75|588.85|584.85|588.71|584.71|17
1623432930000|2021-06-11 17:35:30|588.74|584.74|588.68|584.68|588.82|584.82|588.67|584.67|17
1623432940000|2021-06-11 17:35:40|588.67|584.67|588.77|584.77|588.77|584.77|588.67|584.67|10
1623432950000|2021-06-11 17:35:50|588.75|584.75|588.79|584.79|588.82|584.82|588.75|584.75|7
1623432960000|2021-06-11 17:36:00|588.66|584.66|588.69|584.69|588.69|584.69|588.66|584.66|7
1623432970000|2021-06-11 17:36:10|588.7|584.7|588.66|584.66|588.71|584.71|588.57|584.57|15
1623432980000|2021-06-11 17:36:20|588.65|584.65|588.66|584.66|588.69|584.69|588.6|584.6|9
1623432990000|2021-06-11 17:36:30|588.67|584.67|588.7|584.7|588.71|584.71|588.6|584.6|11
1623433000000|2021-06-11 17:36:40|588.69|584.69|588.77|584.77|588.77|584.77|588.58|584.58|9
1623433010000|2021-06-11 17:36:50|588.78|584.78|588.79|584.79|588.79|584.79|588.78|584.78|2
1623433020000|2021-06-11 17:37:00|588.8|584.8|588.42|584.42|588.8|584.8|588.38|584.38|10
1623433030000|2021-06-11 17:37:10|588.41|584.41|588.35|584.35|588.41|584.41|588.34|584.34|10
1623433040000|2021-06-11 17:37:20|588.34|584.34|588.35|584.35|588.35|584.35|588.34|584.34|4
1623433050000|2021-06-11 17:37:30|588.34|584.34|588.33|584.33|588.35|584.35|588.33|584.33|8
1623433060000|2021-06-11 17:37:40|588.32|584.32|588.32|584.32|588.35|584.35|588.32|584.32|6
1623433080000|2021-06-11 17:38:00|588.37|584.37|588.57|584.57|588.57|584.57|588.33|584.33|20
1623433090000|2021-06-11 17:38:10|588.58|584.58|588.62|584.62|588.65|584.65|588.58|584.58|11
1623433100000|2021-06-11 17:38:20|588.63|584.63|588.65|584.65|588.65|584.65|588.58|584.58|11
1623433110000|2021-06-11 17:38:30|588.63|584.63|588.62|584.62|588.68|584.68|588.58|584.58|13
1623433120000|2021-06-11 17:38:40|588.63|584.63|588.56|584.56|588.63|584.63|588.55|584.55|14
1623433130000|2021-06-11 17:38:50|588.58|584.58|588.68|584.68|588.74|584.74|588.55|584.55|18
1623433140000|2021-06-11 17:39:00|588.75|584.75|588.73|584.73|588.82|584.82|588.71|584.71|23
1623433150000|2021-06-11 17:39:10|588.74|584.74|588.74|584.74|588.82|584.82|588.71|584.71|12
1623433160000|2021-06-11 17:39:20|588.75|584.75|588.81|584.81|588.83|584.83|588.75|584.75|18
1623433170000|2021-06-11 17:39:30|588.82|584.82|588.81|584.81|588.83|584.83|588.79|584.79|11
1623433180000|2021-06-11 17:39:40|588.82|584.82|588.86|584.86|588.86|584.86|588.82|584.82|9
1623433190000|2021-06-11 17:39:50|588.87|584.87|589.01|585.01|589.04|585.04|588.87|584.87|9
1623433200000|2021-06-11 17:40:00|588.98|584.98|589.04|585.04|589.04|585.04|588.97|584.97|8
1623433210000|2021-06-11 17:40:10|589.03|585.03|589.07|585.07|589.08|585.08|589|585|10
1623433220000|2021-06-11 17:40:20|589.05|585.05|589.36|585.36|589.41|585.41|589.05|585.05|21
1623433230000|2021-06-11 17:40:30|589.37|585.37|589.59|585.59|589.59|585.59|589.24|585.24|13
1623433240000|2021-06-11 17:40:40|589.58|585.58|589.7|585.7|589.72|585.72|589.57|585.57|15
1623433250000|2021-06-11 17:40:50|589.74|585.74|589.53|585.53|589.74|585.74|589.44|585.44|20
1623433260000|2021-06-11 17:41:00|589.56|585.56|589.44|585.44|589.56|585.56|589.39|585.39|24
1623433270000|2021-06-11 17:41:10|589.45|585.45|589.35|585.35|589.45|585.45|589.34|585.34|24
1623433280000|2021-06-11 17:41:20|589.36|585.36|589.3|585.3|589.37|585.37|589.3|585.3|9
1623433290000|2021-06-11 17:41:30|589.28|585.28|589.15|585.15|589.28|585.28|589.15|585.15|13
1623433300000|2021-06-11 17:41:40|589.17|585.17|589.2|585.2|589.22|585.22|589.17|585.17|7
1623433310000|2021-06-11 17:41:50|589.1|585.1|589.14|585.14|589.15|585.15|589.1|585.1|9
1623433320000|2021-06-11 17:42:00|589.11|585.11|588.8|584.8|589.11|585.11|588.8|584.8|18
1623433330000|2021-06-11 17:42:10|588.81|584.81|588.85|584.85|588.87|584.87|588.76|584.76|9
1623433340000|2021-06-11 17:42:20|588.84|584.84|588.53|584.53|588.84|584.84|588.53|584.53|17
1623433350000|2021-06-11 17:42:30|588.54|584.54|588.81|584.81|588.81|584.81|588.38|584.38|29
1623433360000|2021-06-11 17:42:40|588.86|584.86|588.69|584.69|588.87|584.87|588.69|584.69|15
1623433370000|2021-06-11 17:42:50|588.72|584.72|588.71|584.71|588.74|584.74|588.71|584.71|5
1623433380000|2021-06-11 17:43:00|588.7|584.7|588.76|584.76|588.77|584.77|588.7|584.7|12
1623433390000|2021-06-11 17:43:10|588.74|584.74|588.87|584.87|588.88|584.88|588.74|584.74|15
1623433400000|2021-06-11 17:43:20|588.85|584.85|588.89|584.89|588.9|584.9|588.84|584.84|14
1623433410000|2021-06-11 17:43:30|588.9|584.9|588.88|584.88|588.9|584.9|588.88|584.88|4
1623433420000|2021-06-11 17:43:40|588.89|584.89|588.86|584.86|588.89|584.89|588.86|584.86|3
1623433430000|2021-06-11 17:43:50|588.87|584.87|588.87|584.87|588.87|584.87|588.87|584.87|1
1623433440000|2021-06-11 17:44:00|588.88|584.88|589.04|585.04|589.04|585.04|588.86|584.86|10
1623433450000|2021-06-11 17:44:10|589.08|585.08|588.71|584.71|589.08|585.08|588.71|584.71|27
1623433460000|2021-06-11 17:44:20|588.7|584.7|588.53|584.53|588.7|584.7|588.52|584.52|7
1623433470000|2021-06-11 17:44:30|588.52|584.52|588.5|584.5|588.59|584.59|588.49|584.49|13
1623433480000|2021-06-11 17:44:40|588.49|584.49|588.49|584.49|588.5|584.5|588.49|584.49|13
1623433490000|2021-06-11 17:44:50|588.5|584.5|588.5|584.5|588.5|584.5|588.49|584.49|5
1623433500000|2021-06-11 17:45:00|588.58|584.58|589.02|585.02|589.07|585.07|588.58|584.58|25
1623433510000|2021-06-11 17:45:10|589.05|585.05|588.91|584.91|589.05|585.05|588.91|584.91|23
1623433520000|2021-06-11 17:45:20|588.93|584.93|588.99|584.99|588.99|584.99|588.91|584.91|10
1623433530000|2021-06-11 17:45:30|589|585|588.98|584.98|589|585|588.95|584.95|4
1623433540000|2021-06-11 17:45:40|588.97|584.97|589.01|585.01|589.01|585.01|588.97|584.97|9
1623433550000|2021-06-11 17:45:50|589|585|589.02|585.02|589.02|585.02|589|585|3
1623433560000|2021-06-11 17:46:00|589.01|585.01|589.15|585.15|589.15|585.15|588.99|584.99|11
1623433570000|2021-06-11 17:46:10|589.2|585.2|589.19|585.19|589.2|585.2|589.09|585.09|9
1623433580000|2021-06-11 17:46:20|589.18|585.18|589.22|585.22|589.23|585.23|589.09|585.09|10
1623433590000|2021-06-11 17:46:30|589.13|585.13|589.51|585.51|589.55|585.55|589.13|585.13|18
1623433600000|2021-06-11 17:46:40|589.48|585.48|589.34|585.34|589.54|585.54|589.28|585.28|28
1623433610000|2021-06-11 17:46:50|589.31|585.31|589.09|585.09|589.35|585.35|589.06|585.06|25
1623433620000|2021-06-11 17:47:00|589.07|585.07|589.38|585.38|589.44|585.44|589.06|585.06|22
1623433630000|2021-06-11 17:47:10|589.39|585.39|589.53|585.53|589.58|585.58|589.39|585.39|19
1623433640000|2021-06-11 17:47:20|589.52|585.52|589.44|585.44|589.52|585.52|589.42|585.42|16
1623433650000|2021-06-11 17:47:30|589.42|585.42|589.38|585.38|589.42|585.42|589.35|585.35|17
1623433660000|2021-06-11 17:47:40|589.37|585.37|589.42|585.42|589.42|585.42|589.36|585.36|18
1623433670000|2021-06-11 17:47:50|589.41|585.41|589.43|585.43|589.44|585.44|589.38|585.38|11
1623433680000|2021-06-11 17:48:00|589.42|585.42|589.66|585.66|589.68|585.68|589.37|585.37|21
1623433690000|2021-06-11 17:48:10|589.65|585.65|589.6|585.6|589.67|585.67|589.49|585.49|20
1623433700000|2021-06-11 17:48:20|589.59|585.59|589.52|585.52|589.74|585.74|589.51|585.51|21
1623433710000|2021-06-11 17:48:30|589.48|585.48|589.38|585.38|589.52|585.52|589.38|585.38|15
1623433720000|2021-06-11 17:48:40|589.49|585.49|589.43|585.43|589.52|585.52|589.38|585.38|19
1623433730000|2021-06-11 17:48:50|589.44|585.44|589.32|585.32|589.44|585.44|589.31|585.31|10
1623433740000|2021-06-11 17:49:00|589.31|585.31|589.44|585.44|589.44|585.44|589.28|585.28|17
1623433750000|2021-06-11 17:49:10|589.45|585.45|589.37|585.37|589.45|585.45|589.32|585.32|17
1623433760000|2021-06-11 17:49:20|589.44|585.44|589.16|585.16|589.44|585.44|589.13|585.13|19
1623433770000|2021-06-11 17:49:30|589.19|585.19|589.15|585.15|589.19|585.19|589.15|585.15|6
1623433780000|2021-06-11 17:49:40|589.14|585.14|589.15|585.15|589.15|585.15|589.14|585.14|2
1623433790000|2021-06-11 17:49:50|589.18|585.18|589.25|585.25|589.27|585.27|589.16|585.16|20
1623433800000|2021-06-11 17:50:00|589.26|585.26|589.24|585.24|589.26|585.26|589.21|585.21|10
1623433810000|2021-06-11 17:50:10|589.21|585.21|589.11|585.11|589.21|585.21|589.1|585.1|11
1623433820000|2021-06-11 17:50:20|589.06|585.06|589.03|585.03|589.11|585.11|588.98|584.98|11
1623433830000|2021-06-11 17:50:30|589.02|585.02|589|585|589.04|585.04|588.99|584.99|6
1623433840000|2021-06-11 17:50:40|588.98|584.98|588.8|584.8|588.99|584.99|588.8|584.8|19
1623433850000|2021-06-11 17:50:50|588.79|584.79|588.67|584.67|588.8|584.8|588.67|584.67|3
1623433860000|2021-06-11 17:51:00|588.68|584.68|588.26|584.26|588.68|584.68|588.26|584.26|12
1623433870000|2021-06-11 17:51:10|588.17|584.17|588.23|584.23|588.23|584.23|588.17|584.17|4
1623433880000|2021-06-11 17:51:20|588.21|584.21|588.12|584.12|588.24|584.24|588.1|584.1|15
1623433890000|2021-06-11 17:51:30|588.11|584.11|588.03|584.03|588.11|584.11|587.99|583.99|12
1623433900000|2021-06-11 17:51:40|588.02|584.02|587.89|583.89|588.05|584.05|587.88|583.88|11
1623433910000|2021-06-11 17:51:50|587.88|583.88|587.91|583.91|587.95|583.95|587.88|583.88|8
1623433920000|2021-06-11 17:52:00|587.95|583.95|587.99|583.99|588|584|587.95|583.95|11
1623433930000|2021-06-11 17:52:10|588|584|587.95|583.95|588.02|584.02|587.94|583.94|20
1623433940000|2021-06-11 17:52:20|587.96|583.96|588.05|584.05|588.22|584.22|587.96|583.96|13
1623433950000|2021-06-11 17:52:30|588.06|584.06|588.07|584.07|588.1|584.1|588.04|584.04|15
1623433960000|2021-06-11 17:52:40|588.08|584.08|587.97|583.97|588.11|584.11|587.97|583.97|19
1623433970000|2021-06-11 17:52:50|587.95|583.95|587.84|583.84|587.95|583.95|587.83|583.83|15
1623433980000|2021-06-11 17:53:00|587.81|583.81|587.78|583.78|587.83|583.83|587.69|583.69|20
1623433990000|2021-06-11 17:53:10|587.88|583.88|587.87|583.87|587.92|583.92|587.87|583.87|16
1623434000000|2021-06-11 17:53:20|587.86|583.86|588.45|584.45|588.48|584.48|587.86|583.86|21
1623434010000|2021-06-11 17:53:30|588.44|584.44|588.18|584.18|588.48|584.48|588.18|584.18|16
1623434020000|2021-06-11 17:53:40|588.09|584.09|587.99|583.99|588.09|584.09|587.98|583.98|5
1623434030000|2021-06-11 17:53:50|588|584|588.05|584.05|588.06|584.06|588|584|4
1623434040000|2021-06-11 17:54:00|588.08|584.08|588.03|584.03|588.08|584.08|588|584|21
1623434050000|2021-06-11 17:54:10|588.02|584.02|588.03|584.03|588.04|584.04|588.01|584.01|6
1623434060000|2021-06-11 17:54:20|588.02|584.02|587.98|583.98|588.02|584.02|587.98|583.98|2
1623434080000|2021-06-11 17:54:40|587.93|583.93|588.02|584.02|588.04|584.04|587.93|583.93|10
1623434090000|2021-06-11 17:54:50|588.01|584.01|587.95|583.95|588.01|584.01|587.91|583.91|17
1623434100000|2021-06-11 17:55:00|587.96|583.96|587.89|583.89|587.98|583.98|587.89|583.89|19
1623434110000|2021-06-11 17:55:10|587.87|583.87|587.68|583.68|587.87|583.87|587.67|583.67|13
1623434120000|2021-06-11 17:55:20|587.73|583.73|587.75|583.75|587.84|583.84|587.71|583.71|14
1623434130000|2021-06-11 17:55:30|587.74|583.74|587.77|583.77|587.78|583.78|587.74|583.74|11
1623434140000|2021-06-11 17:55:40|587.71|583.71|587.67|583.67|587.71|583.71|587.67|583.67|11
1623434150000|2021-06-11 17:55:50|587.68|583.68|587.68|583.68|587.7|583.7|587.67|583.67|13
1623434160000|2021-06-11 17:56:00|587.7|583.7|587.66|583.66|587.71|583.71|587.66|583.66|9
1623434170000|2021-06-11 17:56:10|587.61|583.61|587.61|583.61|587.61|583.61|587.61|583.61|1
1623434180000|2021-06-11 17:56:20|587.6|583.6|587.6|583.6|587.6|583.6|587.6|583.6|1
1623434190000|2021-06-11 17:56:30|587.62|583.62|587.57|583.57|587.62|583.62|587.57|583.57|6
1623434200000|2021-06-11 17:56:40|587.56|583.56|587.6|583.6|587.6|583.6|587.56|583.56|5
1623434210000|2021-06-11 17:56:50|587.63|583.63|587.61|583.61|587.63|583.63|587.6|583.6|6
1623434220000|2021-06-11 17:57:00|587.62|583.62|587.96|583.96|587.99|583.99|587.62|583.62|26
1623434230000|2021-06-11 17:57:10|587.97|583.97|588.04|584.04|588.1|584.1|587.94|583.94|13
1623434240000|2021-06-11 17:57:20|588.03|584.03|587.93|583.93|588.03|584.03|587.93|583.93|10
1623434250000|2021-06-11 17:57:30|587.94|583.94|587.94|583.94|587.94|583.94|587.89|583.89|5
1623434260000|2021-06-11 17:57:40|587.93|583.93|587.88|583.88|587.93|583.93|587.88|583.88|11
1623434270000|2021-06-11 17:57:50|587.87|583.87|587.89|583.89|587.89|583.89|587.87|583.87|5
1623434280000|2021-06-11 17:58:00|587.88|583.88|587.88|583.88|587.89|583.89|587.83|583.83|12
1623434290000|2021-06-11 17:58:10|587.87|583.87|587.69|583.69|587.87|583.87|587.66|583.66|19
1623434300000|2021-06-11 17:58:20|587.68|583.68|587.71|583.71|587.71|583.71|587.66|583.66|16
1623434310000|2021-06-11 17:58:30|587.69|583.69|587.68|583.68|587.72|583.72|587.67|583.67|19
1623434320000|2021-06-11 17:58:40|587.71|583.71|587.69|583.69|587.72|583.72|587.68|583.68|15
1623434330000|2021-06-11 17:58:50|587.72|583.72|587.71|583.71|587.73|583.73|587.69|583.69|10
1623434340000|2021-06-11 17:59:00|587.69|583.69|587.71|583.71|587.79|583.79|587.68|583.68|11
1623434350000|2021-06-11 17:59:10|587.79|583.79|587.88|583.88|587.88|583.88|587.79|583.79|7
1623434360000|2021-06-11 17:59:20|587.87|583.87|587.87|583.87|587.88|583.88|587.85|583.85|13
1623434370000|2021-06-11 17:59:30|587.85|583.85|587.83|583.83|587.85|583.85|587.82|583.82|15
1623434380000|2021-06-11 17:59:40|587.82|583.82|587.87|583.87|587.87|583.87|587.82|583.82|7
1623434390000|2021-06-11 17:59:50|587.86|583.86|587.84|583.84|587.87|583.87|587.84|583.84|8
1623434400000|2021-06-11 18:00:00|587.85|583.85|587.82|583.82|587.86|583.86|587.82|583.82|8
1623434410000|2021-06-11 18:00:10|587.83|583.83|587.73|583.73|587.84|583.84|587.73|583.73|19
1623434420000|2021-06-11 18:00:20|587.74|583.74|587.49|583.49|587.78|583.78|587.49|583.49|14
1623434430000|2021-06-11 18:00:30|587.54|583.54|587.29|583.29|587.54|583.54|587.29|583.29|15
1623434440000|2021-06-11 18:00:40|587.31|583.31|587.07|583.07|587.31|583.31|587.07|583.07|17
1623434450000|2021-06-11 18:00:50|587.06|583.06|586.72|582.72|587.19|583.19|586.72|582.72|21
1623434460000|2021-06-11 18:01:00|586.66|582.66|586.11|582.11|586.66|582.66|586.11|582.11|19
1623434470000|2021-06-11 18:01:10|586.12|582.12|585.77|581.77|586.12|582.12|585.76|581.76|24
1623434480000|2021-06-11 18:01:20|585.8|581.8|586.44|582.44|586.44|582.44|585.79|581.79|29
1623434490000|2021-06-11 18:01:30|586.41|582.41|586.4|582.4|586.43|582.43|586.33|582.33|23
1623434500000|2021-06-11 18:01:40|586.41|582.41|586.4|582.4|586.49|582.49|586.36|582.36|18
1623434510000|2021-06-11 18:01:50|586.41|582.41|586.57|582.57|586.58|582.58|586.41|582.41|14
1623434520000|2021-06-11 18:02:00|586.58|582.58|586.59|582.59|586.6|582.6|586.55|582.55|6
1623434530000|2021-06-11 18:02:10|586.56|582.56|586.54|582.54|586.58|582.58|586.53|582.53|14
1623434540000|2021-06-11 18:02:20|586.53|582.53|586.52|582.52|586.53|582.53|586.52|582.52|6
1623434550000|2021-06-11 18:02:30|586.53|582.53|586.52|582.52|586.53|582.53|586.52|582.52|6
1623434560000|2021-06-11 18:02:40|586.53|582.53|586.5|582.5|586.53|582.53|586.49|582.49|15
1623434570000|2021-06-11 18:02:50|586.51|582.51|586.47|582.47|586.51|582.51|586.46|582.46|11
1623434580000|2021-06-11 18:03:00|586.46|582.46|586.8|582.8|586.84|582.84|586.43|582.43|20
1623434590000|2021-06-11 18:03:10|586.77|582.77|586.77|582.77|586.82|582.82|586.77|582.77|10
1623434600000|2021-06-11 18:03:20|586.76|582.76|586.75|582.75|586.83|582.83|586.74|582.74|13
1623434610000|2021-06-11 18:03:30|586.76|582.76|586.6|582.6|586.76|582.76|586.56|582.56|11
1623434620000|2021-06-11 18:03:40|586.68|582.68|586.83|582.83|586.83|582.83|586.61|582.61|18
1623434630000|2021-06-11 18:03:50|586.84|582.84|586.77|582.77|586.95|582.95|586.77|582.77|22
1623434640000|2021-06-11 18:04:00|586.78|582.78|586.9|582.9|586.9|582.9|586.7|582.7|22
1623434650000|2021-06-11 18:04:10|586.91|582.91|586.86|582.86|586.93|582.93|586.81|582.81|23
1623434660000|2021-06-11 18:04:20|586.85|582.85|586.82|582.82|586.94|582.94|586.78|582.78|14
1623434670000|2021-06-11 18:04:30|586.81|582.81|586.79|582.79|586.83|582.83|586.79|582.79|12
1623434680000|2021-06-11 18:04:40|586.81|582.81|586.76|582.76|586.84|582.84|586.76|582.76|10
1623434690000|2021-06-11 18:04:50|586.75|582.75|586.76|582.76|586.78|582.78|586.75|582.75|6
1623434700000|2021-06-11 18:05:00|586.77|582.77|586.75|582.75|586.77|582.77|586.75|582.75|3
1623434710000|2021-06-11 18:05:10|586.73|582.73|586.69|582.69|586.73|582.73|586.63|582.63|25
1623434720000|2021-06-11 18:05:20|586.68|582.68|586.65|582.65|586.7|582.7|586.64|582.64|23
1623434730000|2021-06-11 18:05:30|586.72|582.72|586.68|582.68|586.74|582.74|586.68|582.68|12
1623434740000|2021-06-11 18:05:40|586.69|582.69|586.61|582.61|586.69|582.69|586.6|582.6|11
1623434750000|2021-06-11 18:05:50|586.6|582.6|586.65|582.65|586.65|582.65|586.6|582.6|5
1623434760000|2021-06-11 18:06:00|586.64|582.64|586.64|582.64|586.65|582.65|586.63|582.63|5
1623434770000|2021-06-11 18:06:10|586.66|582.66|586.55|582.55|586.66|582.66|586.55|582.55|8
1623434780000|2021-06-11 18:06:20|586.53|582.53|586.37|582.37|586.53|582.53|586.36|582.36|6
1623434790000|2021-06-11 18:06:30|586.3|582.3|586.29|582.29|586.3|582.3|586.29|582.29|4
1623434800000|2021-06-11 18:06:40|586.3|582.3|586.21|582.21|586.3|582.3|586.21|582.21|9
1623434810000|2021-06-11 18:06:50|586.22|582.22|586.22|582.22|586.22|582.22|586.21|582.21|7
1623434820000|2021-06-11 18:07:00|586.21|582.21|585.92|581.92|586.21|582.21|585.92|581.92|6
1623434830000|2021-06-11 18:07:10|585.66|581.66|585.44|581.44|585.66|581.66|585.41|581.41|20
1623434840000|2021-06-11 18:07:20|585.4|581.4|585.24|581.24|585.4|581.4|585.24|581.24|3
1623434850000|2021-06-11 18:07:30|585.23|581.23|585.24|581.24|585.27|581.27|585.2|581.2|8
1623434860000|2021-06-11 18:07:40|585.23|581.23|585.24|581.24|585.26|581.26|585.22|581.22|7
1623434870000|2021-06-11 18:07:50|585.22|581.22|585.23|581.23|585.23|581.23|585.22|581.22|2
1623434880000|2021-06-11 18:08:00|585.22|581.22|585.07|581.07|585.24|581.24|585.06|581.06|17
1623434890000|2021-06-11 18:08:10|585.06|581.06|585.02|581.02|585.06|581.06|585.01|581.01|10
1623434900000|2021-06-11 18:08:20|585.03|581.03|585.02|581.02|585.03|581.03|585.01|581.01|9
1623434920000|2021-06-11 18:08:40|585.03|581.03|585.36|581.36|585.39|581.39|585.03|581.03|13
1623434930000|2021-06-11 18:08:50|585.42|581.42|585.43|581.43|585.48|581.48|585.27|581.27|24
1623434940000|2021-06-11 18:09:00|585.44|581.44|585.38|581.38|585.44|581.44|585.37|581.37|7
1623434950000|2021-06-11 18:09:10|585.39|581.39|585.65|581.65|585.65|581.65|585.36|581.36|19
1623434960000|2021-06-11 18:09:20|585.66|581.66|585.65|581.65|585.67|581.67|585.64|581.64|17
1623434970000|2021-06-11 18:09:30|585.66|581.66|585.7|581.7|585.7|581.7|585.64|581.64|19
1623434980000|2021-06-11 18:09:40|585.72|581.72|585.7|581.7|585.73|581.73|585.67|581.67|18
1623434990000|2021-06-11 18:09:50|585.71|581.71|586.1|582.1|586.1|582.1|585.7|581.7|16
1623435000000|2021-06-11 18:10:00|586.32|582.32|587.12|583.12|587.25|583.25|586.32|582.32|30
1623435010000|2021-06-11 18:10:10|587.14|583.14|587.26|583.26|587.32|583.32|587.14|583.14|25
1623435020000|2021-06-11 18:10:20|587.25|583.25|587.32|583.32|587.37|583.37|587.19|583.19|19
1623435030000|2021-06-11 18:10:30|587.31|583.31|587.31|583.31|587.34|583.34|587.26|583.26|19
1623435040000|2021-06-11 18:10:40|587.3|583.3|587.27|583.27|587.31|583.31|587.25|583.25|16
1623435050000|2021-06-11 18:10:50|587.26|583.26|587.33|583.33|587.33|583.33|587.25|583.25|11
1623435060000|2021-06-11 18:11:00|587.36|583.36|587.25|583.25|587.36|583.36|587.24|583.24|16
1623435070000|2021-06-11 18:11:10|587.24|583.24|587.06|583.06|587.24|583.24|587.06|583.06|10
1623435080000|2021-06-11 18:11:20|587.09|583.09|586.97|582.97|587.1|583.1|586.97|582.97|16
1623435090000|2021-06-11 18:11:30|586.98|582.98|586.98|582.98|586.98|582.98|586.97|582.97|3
1623435100000|2021-06-11 18:11:40|586.96|582.96|586.9|582.9|586.96|582.96|586.9|582.9|7
1623435110000|2021-06-11 18:11:50|586.89|582.89|586.7|582.7|586.89|582.89|586.66|582.66|11
1623435120000|2021-06-11 18:12:00|586.68|582.68|586.81|582.81|586.82|582.82|586.68|582.68|12
1623435130000|2021-06-11 18:12:10|586.8|582.8|586.72|582.72|586.88|582.88|586.72|582.72|14
1623435140000|2021-06-11 18:12:20|586.8|582.8|586.66|582.66|586.81|582.81|586.64|582.64|18
1623435150000|2021-06-11 18:12:30|586.64|582.64|586.65|582.65|586.66|582.66|586.54|582.54|16
1623435160000|2021-06-11 18:12:40|586.64|582.64|586.63|582.63|586.66|582.66|586.62|582.62|13
1623435170000|2021-06-11 18:12:50|586.62|582.62|586.63|582.63|586.63|582.63|586.62|582.62|4
1623435180000|2021-06-11 18:13:00|586.61|582.61|586.64|582.64|586.72|582.72|586.6|582.6|13
1623435190000|2021-06-11 18:13:10|586.65|582.65|586.75|582.75|586.76|582.76|586.65|582.65|9
1623435200000|2021-06-11 18:13:20|586.69|582.69|586.68|582.68|586.69|582.69|586.68|582.68|2
1623435210000|2021-06-11 18:13:30|586.69|582.69|586.66|582.66|586.7|582.7|586.66|582.66|7
1623435220000|2021-06-11 18:13:40|586.65|582.65|586.58|582.58|586.67|582.67|586.57|582.57|7
1623435230000|2021-06-11 18:13:50|586.59|582.59|586.46|582.46|586.6|582.6|586.46|582.46|7
1623435240000|2021-06-11 18:14:00|586.47|582.47|586.33|582.33|586.47|582.47|586.29|582.29|11
1623435250000|2021-06-11 18:14:10|586.48|582.48|585.99|581.99|586.48|582.48|585.99|581.99|17
1623435260000|2021-06-11 18:14:20|585.98|581.98|585.45|581.45|585.98|581.98|585.39|581.39|20
1623435270000|2021-06-11 18:14:30|585.47|581.47|585.52|581.52|585.52|581.52|585.39|581.39|23
1623435280000|2021-06-11 18:14:40|585.48|581.48|585.47|581.47|585.53|581.53|585.47|581.47|19
1623435290000|2021-06-11 18:14:50|585.46|581.46|585.44|581.44|585.48|581.48|585.44|581.44|8
1623435300000|2021-06-11 18:15:00|585.41|581.41|585.15|581.15|585.41|581.41|585.14|581.14|22
1623435310000|2021-06-11 18:15:10|585.14|581.14|585.21|581.21|585.23|581.23|585.11|581.11|19
1623435320000|2021-06-11 18:15:20|585.22|581.22|586.09|582.09|586.09|582.09|585.2|581.2|21
1623435330000|2021-06-11 18:15:30|586.08|582.08|585.96|581.96|586.1|582.1|585.91|581.91|27
1623435340000|2021-06-11 18:15:40|585.97|581.97|585.84|581.84|585.97|581.97|585.82|581.82|24
1623435350000|2021-06-11 18:15:50|586.1|582.1|586.17|582.17|586.19|582.19|586.1|582.1|14
1623435360000|2021-06-11 18:16:00|586.19|582.19|586.27|582.27|586.27|582.27|586.18|582.18|15
1623435370000|2021-06-11 18:16:10|586.26|582.26|586.29|582.29|586.29|582.29|586.26|582.26|2
1623435380000|2021-06-11 18:16:20|586.28|582.28|586.28|582.28|586.29|582.29|586.28|582.28|3
1623435390000|2021-06-11 18:16:30|586.29|582.29|586.42|582.42|586.42|582.42|586.25|582.25|13
1623435400000|2021-06-11 18:16:40|586.45|582.45|586.65|582.65|586.68|582.68|586.44|582.44|13
1623435410000|2021-06-11 18:16:50|586.83|582.83|586.91|582.91|586.91|582.91|586.83|582.83|14
1623435420000|2021-06-11 18:17:00|586.9|582.9|586.83|582.83|586.9|582.9|586.74|582.74|21
1623435430000|2021-06-11 18:17:10|586.85|582.85|587.34|583.34|587.42|583.42|586.76|582.76|25
1623435440000|2021-06-11 18:17:20|587.42|583.42|587.26|583.26|587.42|583.42|587.23|583.23|19
1623435450000|2021-06-11 18:17:30|587.29|583.29|587.17|583.17|587.29|583.29|587.05|583.05|16
1623435460000|2021-06-11 18:17:40|587.18|583.18|587.24|583.24|587.24|583.24|587.18|583.18|4
1623435470000|2021-06-11 18:17:50|587.27|583.27|587.61|583.61|587.69|583.69|587.24|583.24|20
1623435480000|2021-06-11 18:18:00|587.59|583.59|587.47|583.47|587.6|583.6|587.47|583.47|13
1623435490000|2021-06-11 18:18:10|587.42|583.42|587.28|583.28|587.47|583.47|587.28|583.28|24
1623435500000|2021-06-11 18:18:20|587.27|583.27|587.24|583.24|587.27|583.27|587.24|583.24|4
1623435510000|2021-06-11 18:18:30|587.25|583.25|587.54|583.54|587.54|583.54|587.24|583.24|13
1623435520000|2021-06-11 18:18:40|587.55|583.55|587.54|583.54|587.55|583.55|587.52|583.52|10
1623435530000|2021-06-11 18:18:50|587.53|583.53|587.54|583.54|587.54|583.54|587.51|583.51|14
1623435540000|2021-06-11 18:19:00|587.57|583.57|587.52|583.52|587.57|583.57|587.52|583.52|8
1623435550000|2021-06-11 18:19:10|587.53|583.53|587.69|583.69|587.71|583.71|587.52|583.52|20
1623435560000|2021-06-11 18:19:20|587.67|583.67|587.96|583.96|587.96|583.96|587.67|583.67|18
1623435570000|2021-06-11 18:19:30|587.98|583.98|587.84|583.84|588.02|584.02|587.84|583.84|24
1623435580000|2021-06-11 18:19:40|587.83|583.83|587.91|583.91|587.92|583.92|587.72|583.72|11
1623435590000|2021-06-11 18:19:50|588.03|584.03|588.12|584.12|588.12|584.12|588.02|584.02|4
1623435600000|2021-06-11 18:20:00|588.14|584.14|587.93|583.93|588.14|584.14|587.93|583.93|19
1623435610000|2021-06-11 18:20:10|587.94|583.94|588.06|584.06|588.06|584.06|587.91|583.91|8
1623435620000|2021-06-11 18:20:20|587.97|583.97|588.07|584.07|588.08|584.08|587.9|583.9|13
1623435630000|2021-06-11 18:20:30|588.06|584.06|587.98|583.98|588.07|584.07|587.95|583.95|17
1623435640000|2021-06-11 18:20:40|588.02|584.02|587.82|583.82|588.03|584.03|587.82|583.82|18
1623435650000|2021-06-11 18:20:50|587.87|583.87|587.83|583.83|587.87|583.87|587.63|583.63|16
1623435660000|2021-06-11 18:21:00|587.84|583.84|587.86|583.86|587.86|583.86|587.83|583.83|9
1623435670000|2021-06-11 18:21:10|587.84|583.84|587.82|583.82|587.84|583.84|587.59|583.59|11
1623435680000|2021-06-11 18:21:20|587.68|583.68|587.56|583.56|587.82|583.82|587.56|583.56|7
1623435690000|2021-06-11 18:21:30|587.72|583.72|587.56|583.56|587.72|583.72|587.56|583.56|4
1623435700000|2021-06-11 18:21:40|587.51|583.51|587.51|583.51|587.57|583.57|587.51|583.51|7
1623435710000|2021-06-11 18:21:50|587.52|583.52|587.51|583.51|587.58|583.58|587.51|583.51|14
1623435720000|2021-06-11 18:22:00|587.52|583.52|587.23|583.23|587.52|583.52|587.23|583.23|19
1623435730000|2021-06-11 18:22:10|587.24|583.24|587.22|583.22|587.24|583.24|587.2|583.2|11
1623435740000|2021-06-11 18:22:20|587.24|583.24|587.29|583.29|587.29|583.29|587.24|583.24|14
1623435750000|2021-06-11 18:22:30|587.28|583.28|587.27|583.27|587.31|583.31|587.26|583.26|6
1623435760000|2021-06-11 18:22:40|587.13|583.13|587.1|583.1|587.14|583.14|587.1|583.1|10
1623435770000|2021-06-11 18:22:50|587.11|583.11|587.1|583.1|587.11|583.11|587.1|583.1|2
1623435780000|2021-06-11 18:23:00|587.09|583.09|587.01|583.01|587.09|583.09|587.01|583.01|6
1623435800000|2021-06-11 18:23:20|587.05|583.05|587.12|583.12|587.12|583.12|587.03|583.03|3
1623435820000|2021-06-11 18:23:40|586.97|582.97|586.97|582.97|586.97|582.97|586.97|582.97|1
1623435830000|2021-06-11 18:23:50|587.06|583.06|586.99|582.99|587.06|583.06|586.99|582.99|5
1623435840000|2021-06-11 18:24:00|587.06|583.06|587.34|583.34|587.37|583.37|586.99|582.99|14
1623435850000|2021-06-11 18:24:10|587.39|583.39|587.39|583.39|587.44|583.44|587.36|583.36|19
1623435860000|2021-06-11 18:24:20|587.4|583.4|587.4|583.4|587.42|583.42|587.39|583.39|7
1623435870000|2021-06-11 18:24:30|587.38|583.38|587.44|583.44|587.52|583.52|587.37|583.37|17
1623435880000|2021-06-11 18:24:40|587.52|583.52|587.47|583.47|587.53|583.53|587.42|583.42|16
1623435890000|2021-06-11 18:24:50|587.46|583.46|587.42|583.42|587.46|583.46|587.41|583.41|7
1623435900000|2021-06-11 18:25:00|587.43|583.43|587.88|583.88|587.89|583.89|587.37|583.37|23
1623435910000|2021-06-11 18:25:10|587.79|583.79|587.76|583.76|587.88|583.88|587.74|583.74|18
1623435920000|2021-06-11 18:25:20|587.74|583.74|587.71|583.71|587.78|583.78|587.71|583.71|9
1623435930000|2021-06-11 18:25:30|587.75|583.75|587.73|583.73|587.75|583.75|587.54|583.54|19
1623435940000|2021-06-11 18:25:40|587.57|583.57|587.58|583.58|587.62|583.62|587.56|583.56|6
1623435950000|2021-06-11 18:25:50|587.59|583.59|587.61|583.61|587.61|583.61|587.57|583.57|9
1623435960000|2021-06-11 18:26:00|587.62|583.62|587.65|583.65|587.65|583.65|587.56|583.56|6
1623435970000|2021-06-11 18:26:10|587.6|583.6|587.56|583.56|587.61|583.61|587.53|583.53|8
1623435980000|2021-06-11 18:26:20|587.57|583.57|587.47|583.47|587.57|583.57|587.47|583.47|13
1623435990000|2021-06-11 18:26:30|587.48|583.48|587.39|583.39|587.51|583.51|587.39|583.39|9
1623436000000|2021-06-11 18:26:40|587.38|583.38|587.31|583.31|587.43|583.43|587.25|583.25|12
1623436010000|2021-06-11 18:26:50|587.3|583.3|587.28|583.28|587.31|583.31|587.28|583.28|5
1623436020000|2021-06-11 18:27:00|587.3|583.3|587.33|583.33|587.33|583.33|587.3|583.3|3
1623436030000|2021-06-11 18:27:10|587.32|583.32|587.14|583.14|587.33|583.33|587.14|583.14|13
1623436040000|2021-06-11 18:27:20|587.13|583.13|587|583|587.14|583.14|586.96|582.96|10
1623436050000|2021-06-11 18:27:30|586.99|582.99|586.85|582.85|586.99|582.99|586.85|582.85|8
1623436060000|2021-06-11 18:27:40|586.81|582.81|586.71|582.71|586.82|582.82|586.69|582.69|10
1623436070000|2021-06-11 18:27:50|586.7|582.7|586.6|582.6|586.71|582.71|586.6|582.6|3
1623436080000|2021-06-11 18:28:00|586.52|582.52|586.42|582.42|586.53|582.53|586.42|582.42|8
1623436090000|2021-06-11 18:28:10|586.25|582.25|586.04|582.04|586.38|582.38|586.04|582.04|11
1623436100000|2021-06-11 18:28:20|586.07|582.07|585.94|581.94|586.07|582.07|585.94|581.94|9
1623436110000|2021-06-11 18:28:30|586.02|582.02|585.54|581.54|586.02|582.02|585.54|581.54|12
1623436120000|2021-06-11 18:28:40|585.56|581.56|585.52|581.52|585.56|581.56|585.45|581.45|19
1623436130000|2021-06-11 18:28:50|585.51|581.51|585.41|581.41|585.51|581.51|585.4|581.4|14
1623436140000|2021-06-11 18:29:00|585.46|581.46|585.94|581.94|586.2|582.2|585.46|581.46|22
1623436150000|2021-06-11 18:29:10|586.12|582.12|585.89|581.89|586.17|582.17|585.88|581.88|21
1623436160000|2021-06-11 18:29:20|585.88|581.88|585.81|581.81|586.03|582.03|585.8|581.8|15
1623436170000|2021-06-11 18:29:30|585.8|581.8|585.82|581.82|585.86|581.86|585.69|581.69|14
1623436180000|2021-06-11 18:29:40|585.83|581.83|585.81|581.81|585.83|581.83|585.8|581.8|14
1623436190000|2021-06-11 18:29:50|585.8|581.8|585.76|581.76|585.82|581.82|585.7|581.7|14
1623436200000|2021-06-11 18:30:00|585.81|581.81|585.65|581.65|585.81|581.81|585.63|581.63|14
1623436210000|2021-06-11 18:30:10|585.64|581.64|585.07|581.07|585.64|581.64|585.06|581.06|29
1623436220000|2021-06-11 18:30:20|585.12|581.12|584.96|580.96|585.12|581.12|584.96|580.96|18
1623436230000|2021-06-11 18:30:30|585.04|581.04|584.65|580.65|585.06|581.06|584.63|580.63|17
1623436240000|2021-06-11 18:30:40|584.66|580.66|584.55|580.55|584.82|580.82|584.46|580.46|31
1623436250000|2021-06-11 18:30:50|584.54|580.54|584.95|580.95|585.25|581.25|584.54|580.54|34
1623436260000|2021-06-11 18:31:00|584.94|580.94|584.54|580.54|584.94|580.94|584.54|580.54|28
1623436270000|2021-06-11 18:31:10|584.53|580.53|584.21|580.21|584.53|580.53|584|580|31
1623436280000|2021-06-11 18:31:20|584.3|580.3|584.37|580.37|584.52|580.52|584.2|580.2|27
1623436290000|2021-06-11 18:31:30|584.41|580.41|584.57|580.57|584.65|580.65|584.39|580.39|21
1623436300000|2021-06-11 18:31:40|584.6|580.6|584.68|580.68|584.71|580.71|584.52|580.52|20
1623436310000|2021-06-11 18:31:50|584.7|580.7|584.61|580.61|584.71|580.71|584.61|580.61|7
1623436320000|2021-06-11 18:32:00|584.59|580.59|584.49|580.49|584.59|580.59|584.48|580.48|15
1623436330000|2021-06-11 18:32:10|584.48|580.48|584.29|580.29|584.48|580.48|584.28|580.28|18
1623436340000|2021-06-11 18:32:20|584.3|580.3|584.34|580.34|584.35|580.35|584.26|580.26|17
1623436350000|2021-06-11 18:32:30|584.29|580.29|584.35|580.35|584.35|580.35|584.23|580.23|19
1623436360000|2021-06-11 18:32:40|584.34|580.34|584.45|580.45|584.45|580.45|584.16|580.16|19
1623436370000|2021-06-11 18:32:50|584.46|580.46|584.53|580.53|584.54|580.54|584.46|580.46|10
1623436380000|2021-06-11 18:33:00|584.54|580.54|585.08|581.08|585.09|581.09|584.49|580.49|25
1623436390000|2021-06-11 18:33:10|585.1|581.1|585.27|581.27|585.27|581.27|584.97|580.97|17
1623436400000|2021-06-11 18:33:20|585.29|581.29|585.46|581.46|585.49|581.49|585.15|581.15|17
1623436410000|2021-06-11 18:33:30|585.47|581.47|585.61|581.61|585.64|581.64|585.47|581.47|11
1623436420000|2021-06-11 18:33:40|585.62|581.62|585.85|581.85|585.86|581.86|585.62|581.62|11
1623436430000|2021-06-11 18:33:50|585.86|581.86|586.16|582.16|586.16|582.16|585.81|581.81|20
1623436440000|2021-06-11 18:34:00|586.17|582.17|586.21|582.21|586.28|582.28|586.17|582.17|23
1623436450000|2021-06-11 18:34:10|586.22|582.22|586.14|582.14|586.22|582.22|586.14|582.14|7
1623436460000|2021-06-11 18:34:20|586.08|582.08|586.02|582.02|586.08|582.08|586.01|582.01|16
1623436470000|2021-06-11 18:34:30|586.03|582.03|586.11|582.11|586.13|582.13|586.03|582.03|8
1623436480000|2021-06-11 18:34:40|586.09|582.09|586.11|582.11|586.11|582.11|586.09|582.09|13
1623436490000|2021-06-11 18:34:50|586.12|582.12|586.75|582.75|586.75|582.75|586.11|582.11|20
1623436500000|2021-06-11 18:35:00|586.48|582.48|586.76|582.76|586.76|582.76|586.45|582.45|16
1623436510000|2021-06-11 18:35:10|586.68|582.68|587.06|583.06|587.06|583.06|586.68|582.68|11
1623436520000|2021-06-11 18:35:20|587.07|583.07|587.1|583.1|587.11|583.11|587.07|583.07|7
1623436530000|2021-06-11 18:35:30|587.09|583.09|586.95|582.95|587.09|583.09|586.95|582.95|8
1623436540000|2021-06-11 18:35:40|586.96|582.96|586.93|582.93|586.97|582.97|586.88|582.88|17
1623436550000|2021-06-11 18:35:50|586.94|582.94|587|583|587.02|583.02|586.93|582.93|9
1623436560000|2021-06-11 18:36:00|586.99|582.99|587|583|587|583|586.97|582.97|17
1623436570000|2021-06-11 18:36:10|586.97|582.97|587.11|583.11|587.72|583.72|586.97|582.97|15
1623436580000|2021-06-11 18:36:20|587.71|583.71|588.05|584.05|588.05|584.05|587.26|583.26|15
1623436590000|2021-06-11 18:36:30|588.11|584.11|588.35|584.35|588.35|584.35|588.04|584.04|14
1623436600000|2021-06-11 18:36:40|588.38|584.38|588.73|584.73|588.77|584.77|588.3|584.3|17
1623436610000|2021-06-11 18:36:50|588.71|584.71|588.16|584.16|588.74|584.74|588.16|584.16|23
1623436620000|2021-06-11 18:37:00|588.17|584.17|588.23|584.23|588.26|584.26|588.09|584.09|32
1623436630000|2021-06-11 18:37:10|588.24|584.24|588.22|584.22|588.24|584.24|588.16|584.16|21
1623436640000|2021-06-11 18:37:20|588.23|584.23|588.22|584.22|588.28|584.28|588.16|584.16|26
1623436650000|2021-06-11 18:37:30|588.23|584.23|588.45|584.45|588.5|584.5|587.92|583.92|28
1623436660000|2021-06-11 18:37:40|588.38|584.38|588.39|584.39|588.4|584.4|588.32|584.32|16
1623436670000|2021-06-11 18:37:50|588.4|584.4|588.39|584.39|588.41|584.41|588.38|584.38|14
1623436680000|2021-06-11 18:38:00|588.38|584.38|588.09|584.09|588.38|584.38|588.04|584.04|18
1623436690000|2021-06-11 18:38:10|588.11|584.11|588.3|584.3|588.33|584.33|588.03|584.03|21
1623436700000|2021-06-11 18:38:20|588.28|584.28|588.27|584.27|588.32|584.32|588.16|584.16|21
1623436710000|2021-06-11 18:38:30|588.31|584.31|588.16|584.16|588.31|584.31|588.16|584.16|7
1623436720000|2021-06-11 18:38:40|588.17|584.17|588.09|584.09|588.17|584.17|588.09|584.09|6
1623436730000|2021-06-11 18:38:50|588.04|584.04|587.81|583.81|588.07|584.07|587.74|583.74|16
1623436740000|2021-06-11 18:39:00|587.87|583.87|587.87|583.87|587.88|583.88|587.86|583.86|9
1623436750000|2021-06-11 18:39:10|587.86|583.86|588.07|584.07|588.07|584.07|587.86|583.86|20
1623436760000|2021-06-11 18:39:20|588.1|584.1|588.09|584.09|588.12|584.12|588.08|584.08|11
1623436770000|2021-06-11 18:39:30|588.08|584.08|588.07|584.07|588.09|584.09|588.06|584.06|7
1623436780000|2021-06-11 18:39:40|588.06|584.06|588.09|584.09|588.09|584.09|588.06|584.06|5
1623436790000|2021-06-11 18:39:50|588.1|584.1|588.11|584.11|588.11|584.11|588.1|584.1|2
1623436800000|2021-06-11 18:40:00|588.19|584.19|587.68|583.68|588.21|584.21|587.66|583.66|19
1623436810000|2021-06-11 18:40:10|587.67|583.67|587.69|583.69|587.7|583.7|587.67|583.67|10
1623436820000|2021-06-11 18:40:20|587.67|583.67|587.6|583.6|587.67|583.67|587.59|583.59|7
1623436830000|2021-06-11 18:40:30|587.61|583.61|587.61|583.61|587.63|583.63|587.6|583.6|7
1623436840000|2021-06-11 18:40:40|587.6|583.6|587.61|583.61|587.62|583.62|587.6|583.6|4
1623436860000|2021-06-11 18:41:00|587.48|583.48|587.04|583.04|587.48|583.48|587.04|583.04|10
1623436870000|2021-06-11 18:41:10|586.97|582.97|586.96|582.96|586.97|582.97|586.96|582.96|2
1623436880000|2021-06-11 18:41:20|586.95|582.95|586.71|582.71|586.95|582.95|586.71|582.71|16
1623436890000|2021-06-11 18:41:30|586.72|582.72|586.42|582.42|586.72|582.72|586.4|582.4|18
1623436900000|2021-06-11 18:41:40|586.4|582.4|586.37|582.37|586.4|582.4|586.36|582.36|5
1623436910000|2021-06-11 18:41:50|586.38|582.38|586.39|582.39|586.4|582.4|586.33|582.33|14
1623436920000|2021-06-11 18:42:00|586.4|582.4|586.41|582.41|586.45|582.45|586.37|582.37|19
1623436930000|2021-06-11 18:42:10|586.39|582.39|586.36|582.36|586.4|582.4|586.34|582.34|8
1623436940000|2021-06-11 18:42:20|586.4|582.4|586.39|582.39|586.4|582.4|586.36|582.36|9
1623436950000|2021-06-11 18:42:30|586.38|582.38|586.37|582.37|586.39|582.39|586.37|582.37|6
1623436960000|2021-06-11 18:42:40|586.38|582.38|585.82|581.82|586.38|582.38|585.77|581.77|21
1623436970000|2021-06-11 18:42:50|585.81|581.81|585.77|581.77|585.82|581.82|585.76|581.76|10
1623436980000|2021-06-11 18:43:00|585.74|581.74|585.98|581.98|586.03|582.03|585.74|581.74|19
1623436990000|2021-06-11 18:43:10|585.99|581.99|585.93|581.93|585.99|581.99|585.93|581.93|7
1623437000000|2021-06-11 18:43:20|585.94|581.94|585.96|581.96|585.96|581.96|585.94|581.94|2
1623437010000|2021-06-11 18:43:30|585.93|581.93|585.56|581.56|585.96|581.96|585.56|581.56|23
1623437020000|2021-06-11 18:43:40|585.54|581.54|585.54|581.54|585.54|581.54|585.54|581.54|1
1623437030000|2021-06-11 18:43:50|585.53|581.53|585.53|581.53|585.53|581.53|585.53|581.53|1
1623437040000|2021-06-11 18:44:00|585.39|581.39|584.94|580.94|585.39|581.39|584.81|580.81|17
1623437050000|2021-06-11 18:44:10|584.93|580.93|584.74|580.74|584.93|580.93|584.71|580.71|10
1623437060000|2021-06-11 18:44:20|584.83|580.83|584.87|580.87|584.87|580.87|584.83|580.83|5
1623437070000|2021-06-11 18:44:30|584.95|580.95|584.91|580.91|584.95|580.95|584.85|580.85|19
1623437080000|2021-06-11 18:44:40|584.93|580.93|584.9|580.9|584.96|580.96|584.9|580.9|14
1623437090000|2021-06-11 18:44:50|584.91|580.91|584.93|580.93|584.93|580.93|584.91|580.91|9
1623437100000|2021-06-11 18:45:00|584.94|580.94|584.97|580.97|585.46|581.46|584.94|580.94|32
1623437110000|2021-06-11 18:45:10|584.98|580.98|585.06|581.06|585.06|581.06|584.93|580.93|21
1623437120000|2021-06-11 18:45:20|585.03|581.03|585.04|581.04|585.06|581.06|585.03|581.03|13
1623437130000|2021-06-11 18:45:30|585.05|581.05|585.05|581.05|585.05|581.05|585.04|581.04|3
1623437140000|2021-06-11 18:45:40|585.04|581.04|585.02|581.02|585.04|581.04|585.02|581.02|5
1623437150000|2021-06-11 18:45:50|585.01|581.01|584.91|580.91|585.01|581.01|584.9|580.9|7
1623437160000|2021-06-11 18:46:00|584.9|580.9|584.89|580.89|584.91|580.91|584.88|580.88|8
1623437170000|2021-06-11 18:46:10|584.88|580.88|584.85|580.85|584.88|580.88|584.83|580.83|10
1623437180000|2021-06-11 18:46:20|584.77|580.77|584.84|580.84|584.84|580.84|584.73|580.73|16
1623437190000|2021-06-11 18:46:30|584.89|580.89|585.33|581.33|585.33|581.33|584.89|580.89|31
1623437200000|2021-06-11 18:46:40|585.34|581.34|585.34|581.34|585.38|581.38|585.33|581.33|13
1623437210000|2021-06-11 18:46:50|585.38|581.38|585.37|581.37|585.4|581.4|585.33|581.33|12
1623437220000|2021-06-11 18:47:00|585.36|581.36|585.43|581.43|585.43|581.43|585.36|581.36|5
1623437230000|2021-06-11 18:47:10|585.48|581.48|585.83|581.83|585.83|581.83|585.42|581.42|17
1623437240000|2021-06-11 18:47:20|585.84|581.84|585.91|581.91|585.91|581.91|585.84|581.84|17
1623437250000|2021-06-11 18:47:30|585.9|581.9|586.07|582.07|586.09|582.09|585.9|581.9|14
1623437260000|2021-06-11 18:47:40|586.11|582.11|586.44|582.44|586.44|582.44|586.11|582.11|12
1623437270000|2021-06-11 18:47:50|586.45|582.45|586.49|582.49|586.49|582.49|586.45|582.45|3
1623437280000|2021-06-11 18:48:00|586.54|582.54|586.71|582.71|586.72|582.72|586.49|582.49|20
1623437290000|2021-06-11 18:48:10|586.7|582.7|586.72|582.72|586.72|582.72|586.7|582.7|5
1623437300000|2021-06-11 18:48:20|586.73|582.73|586.69|582.69|586.81|582.81|586.69|582.69|15
1623437310000|2021-06-11 18:48:30|586.73|582.73|586.72|582.72|586.75|582.75|586.69|582.69|9
1623437320000|2021-06-11 18:48:40|586.73|582.73|586.92|582.92|586.92|582.92|586.72|582.72|15
1623437330000|2021-06-11 18:48:50|586.91|582.91|586.88|582.88|586.91|582.91|586.88|582.88|9
1623437340000|2021-06-11 18:49:00|586.87|582.87|587.16|583.16|587.16|583.16|586.87|582.87|18
1623437350000|2021-06-11 18:49:10|587.17|583.17|587.18|583.18|587.19|583.19|587.16|583.16|12
1623437360000|2021-06-11 18:49:20|587.15|583.15|587.17|583.17|587.17|583.17|587.14|583.14|10
1623437370000|2021-06-11 18:49:30|587.18|583.18|587.47|583.47|587.49|583.49|587.17|583.17|21
1623437380000|2021-06-11 18:49:40|587.48|583.48|587.51|583.51|587.51|583.51|587.47|583.47|12
1623437390000|2021-06-11 18:49:50|587.54|583.54|587.63|583.63|587.64|583.64|587.54|583.54|7
1623437400000|2021-06-11 18:50:00|587.61|583.61|587.6|583.6|587.61|583.61|587.59|583.59|12
1623437410000|2021-06-11 18:50:10|587.59|583.59|587.47|583.47|587.6|583.6|587.45|583.45|24
1623437420000|2021-06-11 18:50:20|587.45|583.45|587.51|583.51|587.52|583.52|587.45|583.45|6
1623437430000|2021-06-11 18:50:30|587.52|583.52|587.87|583.87|587.87|583.87|587.48|583.48|17
1623437440000|2021-06-11 18:50:40|587.86|583.86|587.83|583.83|587.87|583.87|587.81|583.81|13
1623437450000|2021-06-11 18:50:50|587.84|583.84|587.82|583.82|587.87|583.87|587.82|583.82|10
1623437460000|2021-06-11 18:51:00|587.83|583.83|587.85|583.85|587.85|583.85|587.82|583.82|13
1623437470000|2021-06-11 18:51:10|587.84|583.84|588.03|584.03|588.04|584.04|587.83|583.83|14
1623437480000|2021-06-11 18:51:20|588.02|584.02|587.97|583.97|588.03|584.03|587.97|583.97|10
1623437490000|2021-06-11 18:51:30|587.99|583.99|588.15|584.15|588.16|584.16|587.97|583.97|10
1623437500000|2021-06-11 18:51:40|588.14|584.14|588.14|584.14|588.16|584.16|588.11|584.11|13
1623437510000|2021-06-11 18:51:50|588.15|584.15|587.97|583.97|588.15|584.15|587.93|583.93|17
1623437520000|2021-06-11 18:52:00|587.99|583.99|587.98|583.98|588|584|587.97|583.97|9
1623437530000|2021-06-11 18:52:10|588.04|584.04|588|584|588.04|584.04|587.96|583.96|14
1623437540000|2021-06-11 18:52:20|587.97|583.97|588.3|584.3|588.31|584.31|587.97|583.97|15
1623437550000|2021-06-11 18:52:30|588.32|584.32|588.34|584.34|588.38|584.38|588.31|584.31|13
1623437560000|2021-06-11 18:52:40|588.33|584.33|588.16|584.16|588.33|584.33|588.13|584.13|17
1623437570000|2021-06-11 18:52:50|588.19|584.19|588.19|584.19|588.19|584.19|588.19|584.19|1
1623437580000|2021-06-11 18:53:00|588.18|584.18|587.92|583.92|588.18|584.18|587.85|583.85|24
1623437590000|2021-06-11 18:53:10|587.9|583.9|587.85|583.85|587.9|583.9|587.85|583.85|2
1623437610000|2021-06-11 18:53:30|587.84|583.84|587.82|583.82|587.88|583.88|587.78|583.78|23
1623437620000|2021-06-11 18:53:40|587.8|583.8|587.8|583.8|587.84|583.84|587.78|583.78|26
1623437630000|2021-06-11 18:53:50|587.78|583.78|587.69|583.69|587.82|583.82|587.69|583.69|27
1623437640000|2021-06-11 18:54:00|587.71|583.71|587.63|583.63|587.71|583.71|587.63|583.63|10
1623437650000|2021-06-11 18:54:10|587.61|583.61|587.45|583.45|587.62|583.62|587.45|583.45|7
1623437660000|2021-06-11 18:54:20|587.38|583.38|587.36|583.36|587.38|583.38|587.32|583.32|12
1623437670000|2021-06-11 18:54:30|587.37|583.37|587.75|583.75|587.75|583.75|587.37|583.37|31
1623437680000|2021-06-11 18:54:40|587.74|583.74|588.15|584.15|588.15|584.15|587.74|583.74|24
1623437690000|2021-06-11 18:54:50|588.16|584.16|588.1|584.1|588.17|584.17|588.07|584.07|24
1623437700000|2021-06-11 18:55:00|588.06|584.06|588.68|584.68|588.68|584.68|588.06|584.06|25
1623437710000|2021-06-11 18:55:10|588.76|584.76|589.59|585.59|589.59|585.59|588.74|584.74|25
1623437720000|2021-06-11 18:55:20|589.61|585.61|589.54|585.54|589.68|585.68|589.24|585.24|28
1623437730000|2021-06-11 18:55:30|589.63|585.63|589.67|585.67|589.7|585.7|588.96|584.96|31
1623437740000|2021-06-11 18:55:40|589.61|585.61|589.44|585.44|589.61|585.61|589.04|585.04|31
1623437750000|2021-06-11 18:55:50|589.43|585.43|589.23|585.23|589.55|585.55|588.95|584.95|30
1623437760000|2021-06-11 18:56:00|589.2|585.2|589.09|585.09|589.34|585.34|589.01|585.01|29
1623437770000|2021-06-11 18:56:10|589.17|585.17|589.19|585.19|589.2|585.2|588.95|584.95|33
1623437780000|2021-06-11 18:56:20|589.16|585.16|589.46|585.46|589.46|585.46|589.16|585.16|20
1623437790000|2021-06-11 18:56:30|589.35|585.35|589.87|585.87|589.89|585.89|589.31|585.31|36
1623437800000|2021-06-11 18:56:40|589.88|585.88|589.61|585.61|589.93|585.93|589.61|585.61|26
1623437810000|2021-06-11 18:56:50|589.6|585.6|589.73|585.73|589.74|585.74|589.6|585.6|19
1623437820000|2021-06-11 18:57:00|589.72|585.72|589.58|585.58|589.75|585.75|589.55|585.55|24
1623437830000|2021-06-11 18:57:10|589.64|585.64|589.44|585.44|589.64|585.64|589.44|585.44|11
1623437840000|2021-06-11 18:57:20|589.46|585.46|589.33|585.33|589.47|585.47|589.31|585.31|13
1623437850000|2021-06-11 18:57:30|589.44|585.44|589.39|585.39|589.49|585.49|589.39|585.39|25
1623437860000|2021-06-11 18:57:40|589.4|585.4|589.39|585.39|589.42|585.42|589.37|585.37|18
1623437870000|2021-06-11 18:57:50|589.36|585.36|589.28|585.28|589.36|585.36|589.27|585.27|18
1623437880000|2021-06-11 18:58:00|589.29|585.29|589.28|585.28|589.3|585.3|589.28|585.28|9
1623437890000|2021-06-11 18:58:10|589.27|585.27|589.24|585.24|589.27|585.27|589.24|585.24|10
1623437900000|2021-06-11 18:58:20|589.25|585.25|589.25|585.25|589.26|585.26|589.23|585.23|11
1623437910000|2021-06-11 18:58:30|589.26|585.26|589.26|585.26|589.28|585.28|589.24|585.24|17
1623437920000|2021-06-11 18:58:40|589.27|585.27|589.47|585.47|589.47|585.47|589.26|585.26|14
1623437930000|2021-06-11 18:58:50|589.5|585.5|589.95|585.95|589.99|585.99|589.5|585.5|23
1623437940000|2021-06-11 18:59:00|589.97|585.97|590.05|586.05|590.05|586.05|589.9|585.9|21
1623437950000|2021-06-11 18:59:10|590.04|586.04|590.72|586.72|590.93|586.93|590|586|34
1623437960000|2021-06-11 18:59:20|590.71|586.71|590.96|586.96|591.17|587.17|590.71|586.71|32
1623437970000|2021-06-11 18:59:30|591|587|590.83|586.83|591.02|587.02|590.83|586.83|26
1623437980000|2021-06-11 18:59:40|590.84|586.84|590.84|586.84|590.88|586.88|590.83|586.83|16
1623437990000|2021-06-11 18:59:50|590.85|586.85|590.97|586.97|590.97|586.97|590.8|586.8|26
1623438000000|2021-06-11 19:00:00|590.96|586.96|591.01|587.01|591.01|587.01|590.83|586.83|17
1623438010000|2021-06-11 19:00:10|591|587|590.95|586.95|591|587|590.93|586.93|18
1623438020000|2021-06-11 19:00:20|590.96|586.96|590.61|586.61|590.99|586.99|590.61|586.61|25
1623438030000|2021-06-11 19:00:30|590.65|586.65|590.36|586.36|590.65|586.65|590.34|586.34|26
1623438040000|2021-06-11 19:00:40|590.35|586.35|590.17|586.17|590.38|586.38|590.16|586.16|24
1623438050000|2021-06-11 19:00:50|590.14|586.14|590.28|586.28|590.28|586.28|590.14|586.14|22
1623438060000|2021-06-11 19:01:00|590.31|586.31|589.71|585.71|590.32|586.32|589.69|585.69|24
1623438070000|2021-06-11 19:01:10|589.69|585.69|589.38|585.38|589.69|585.69|589.32|585.32|24
1623438080000|2021-06-11 19:01:20|589.39|585.39|589.04|585.04|589.39|585.39|589.03|585.03|16
1623438090000|2021-06-11 19:01:30|589.03|585.03|588.92|584.92|589.03|585.03|588.86|584.86|17
1623438100000|2021-06-11 19:01:40|588.93|584.93|589.14|585.14|589.22|585.22|588.93|584.93|22
1623438110000|2021-06-11 19:01:50|589.15|585.15|589.14|585.14|589.17|585.17|589.12|585.12|12
1623438120000|2021-06-11 19:02:00|589.15|585.15|589.12|585.12|589.15|585.15|589.12|585.12|17
1623438130000|2021-06-11 19:02:10|589.04|585.04|588.98|584.98|589.05|585.05|588.98|584.98|7
1623438140000|2021-06-11 19:02:20|588.99|584.99|588.94|584.94|588.99|584.99|588.93|584.93|9
1623438150000|2021-06-11 19:02:30|588.95|584.95|589.44|585.44|589.49|585.49|588.95|584.95|20
1623438160000|2021-06-11 19:02:40|589.47|585.47|589.46|585.46|589.51|585.51|589.38|585.38|19
1623438170000|2021-06-11 19:02:50|589.48|585.48|589.41|585.41|589.54|585.54|589.31|585.31|23
1623438180000|2021-06-11 19:03:00|589.4|585.4|589.27|585.27|589.4|585.4|589.25|585.25|16
1623438190000|2021-06-11 19:03:10|589.28|585.28|589.13|585.13|589.28|585.28|589.13|585.13|11
1623438200000|2021-06-11 19:03:20|589.14|585.14|589.07|585.07|589.19|585.19|589.07|585.07|21
1623438210000|2021-06-11 19:03:30|589.03|585.03|589.15|585.15|589.27|585.27|589.03|585.03|21
1623438220000|2021-06-11 19:03:40|589.08|585.08|588.96|584.96|589.21|585.21|588.94|584.94|27
1623438230000|2021-06-11 19:03:50|588.95|584.95|589.12|585.12|589.17|585.17|588.93|584.93|19
1623438240000|2021-06-11 19:04:00|589.11|585.11|588.92|584.92|589.11|585.11|588.91|584.91|23
1623438250000|2021-06-11 19:04:10|588.93|584.93|588.85|584.85|588.96|584.96|588.84|584.84|20
1623438260000|2021-06-11 19:04:20|588.84|584.84|588.82|584.82|588.84|584.84|588.79|584.79|19
1623438270000|2021-06-11 19:04:30|588.86|584.86|588.82|584.82|588.87|584.87|588.81|584.81|16
1623438280000|2021-06-11 19:04:40|588.85|584.85|588.71|584.71|588.85|584.85|588.71|584.71|19
1623438290000|2021-06-11 19:04:50|588.72|584.72|588.5|584.5|588.72|584.72|588.48|584.48|19
1623438300000|2021-06-11 19:05:00|588.51|584.51|588.49|584.49|588.53|584.53|588.49|584.49|13
1623438310000|2021-06-11 19:05:10|588.48|584.48|588.89|584.89|588.89|584.89|588.44|584.44|25
1623438320000|2021-06-11 19:05:20|588.85|584.85|588.87|584.87|588.89|584.89|588.78|584.78|23
1623438330000|2021-06-11 19:05:30|588.88|584.88|588.93|584.93|588.94|584.94|588.85|584.85|17
1623438340000|2021-06-11 19:05:40|588.91|584.91|588.93|584.93|588.94|584.94|588.87|584.87|23
1623438350000|2021-06-11 19:05:50|588.94|584.94|588.76|584.76|588.94|584.94|588.73|584.73|22
1623438360000|2021-06-11 19:06:00|588.77|584.77|588.91|584.91|588.94|584.94|588.75|584.75|20
1623438370000|2021-06-11 19:06:10|588.92|584.92|588.96|584.96|588.96|584.96|588.91|584.91|4
1623438380000|2021-06-11 19:06:20|588.92|584.92|589.08|585.08|589.08|585.08|588.9|584.9|16
1623438390000|2021-06-11 19:06:30|589.07|585.07|589.04|585.04|589.09|585.09|589.04|585.04|8
1623438400000|2021-06-11 19:06:40|589.03|585.03|589.06|585.06|589.06|585.06|589.03|585.03|13
1623438410000|2021-06-11 19:06:50|589.07|585.07|589.06|585.06|589.07|585.07|589.06|585.06|2
1623438420000|2021-06-11 19:07:00|589.05|585.05|589.15|585.15|589.15|585.15|589.05|585.05|8
1623438430000|2021-06-11 19:07:10|589.19|585.19|589|585|589.2|585.2|588.98|584.98|20
1623438440000|2021-06-11 19:07:20|588.99|584.99|589.1|585.1|589.1|585.1|588.99|584.99|11
1623438450000|2021-06-11 19:07:30|589.12|585.12|589.41|585.41|589.41|585.41|589.11|585.11|17
1623438460000|2021-06-11 19:07:40|589.4|585.4|589.52|585.52|589.52|585.52|589.38|585.38|22
1623438470000|2021-06-11 19:07:50|589.53|585.53|589.53|585.53|589.57|585.57|589.51|585.51|15
1623438480000|2021-06-11 19:08:00|589.51|585.51|589.39|585.39|589.52|585.52|589.38|585.38|15
1623438490000|2021-06-11 19:08:10|589.4|585.4|589.37|585.37|589.41|585.41|589.31|585.31|21
1623438500000|2021-06-11 19:08:20|589.38|585.38|589.68|585.68|589.68|585.68|589.37|585.37|13
1623438510000|2021-06-11 19:08:30|589.67|585.67|589.57|585.57|589.69|585.69|589.56|585.56|11
1623438520000|2021-06-11 19:08:40|589.6|585.6|589.77|585.77|589.79|585.79|589.58|585.58|22
1623438530000|2021-06-11 19:08:50|589.76|585.76|589.78|585.78|589.79|585.79|589.74|585.74|18
1623438540000|2021-06-11 19:09:00|589.79|585.79|589.74|585.74|589.79|585.79|589.72|585.72|17
1623438550000|2021-06-11 19:09:10|589.73|585.73|589.67|585.67|589.73|585.73|589.61|585.61|16
1623438560000|2021-06-11 19:09:20|589.68|585.68|589.66|585.66|589.69|585.69|589.66|585.66|11
1623438570000|2021-06-11 19:09:30|589.63|585.63|589.65|585.65|589.65|585.65|589.63|585.63|8
1623438580000|2021-06-11 19:09:40|589.66|585.66|589.57|585.57|589.73|585.73|589.56|585.56|20
1623438590000|2021-06-11 19:09:50|589.61|585.61|589.54|585.54|589.65|585.65|589.53|585.53|15
1623438600000|2021-06-11 19:10:00|589.53|585.53|589.25|585.25|589.56|585.56|589.25|585.25|23
1623438610000|2021-06-11 19:10:10|589.26|585.26|588.39|584.39|589.26|585.26|588.28|584.28|29
1623438620000|2021-06-11 19:10:20|588.36|584.36|588.74|584.74|588.78|584.78|588.35|584.35|21
1623438630000|2021-06-11 19:10:30|588.67|584.67|588.18|584.18|588.68|584.68|588.17|584.17|19
1623438640000|2021-06-11 19:10:40|588.17|584.17|588.03|584.03|588.77|584.77|588.01|584.01|17
1623438650000|2021-06-11 19:10:50|588.01|584.01|588.19|584.19|588.19|584.19|588.01|584.01|9
1623438660000|2021-06-11 19:11:00|588.18|584.18|588|584|588.18|584.18|587.97|583.97|13
1623438670000|2021-06-11 19:11:10|588.01|584.01|588.12|584.12|588.19|584.19|587.96|583.96|33
1623438680000|2021-06-11 19:11:20|588.22|584.22|588.22|584.22|588.25|584.25|588.12|584.12|13
1623438690000|2021-06-11 19:11:30|588.23|584.23|588.17|584.17|588.43|584.43|588.16|584.16|23
1623438700000|2021-06-11 19:11:40|588.39|584.39|588.47|584.47|588.48|584.48|588.16|584.16|18
1623438710000|2021-06-11 19:11:50|588.5|584.5|588.54|584.54|588.54|584.54|588.49|584.49|18
1623438720000|2021-06-11 19:12:00|588.52|584.52|588.13|584.13|588.52|584.52|588.09|584.09|26
1623438730000|2021-06-11 19:12:10|588.14|584.14|588.06|584.06|588.15|584.15|588.03|584.03|24
1623438740000|2021-06-11 19:12:20|588.05|584.05|588.15|584.15|588.15|584.15|588.05|584.05|14
1623438750000|2021-06-11 19:12:30|588.16|584.16|588.12|584.12|588.25|584.25|588.12|584.12|20
1623438760000|2021-06-11 19:12:40|588.09|584.09|588.14|584.14|588.14|584.14|588.03|584.03|10
1623438770000|2021-06-11 19:12:50|588.09|584.09|588.03|584.03|588.09|584.09|588.02|584.02|11
1623438780000|2021-06-11 19:13:00|588.02|584.02|588.01|584.01|588.03|584.03|588.01|584.01|4
1623438790000|2021-06-11 19:13:10|588.05|584.05|588.17|584.17|588.28|584.28|588.01|584.01|17
1623438800000|2021-06-11 19:13:20|588.08|584.08|588.19|584.19|588.29|584.29|588.08|584.08|23
1623438810000|2021-06-11 19:13:30|588.21|584.21|588.17|584.17|588.26|584.26|588.17|584.17|16
1623438820000|2021-06-11 19:13:40|588.19|584.19|588.1|584.1|588.2|584.2|588.1|584.1|13
1623438830000|2021-06-11 19:13:50|588.08|584.08|588.35|584.35|588.35|584.35|588.08|584.08|14
1623438840000|2021-06-11 19:14:00|588.36|584.36|588.16|584.16|588.36|584.36|588.16|584.16|14
1623438850000|2021-06-11 19:14:10|588.15|584.15|587.89|583.89|588.16|584.16|587.89|583.89|17
1623438870000|2021-06-11 19:14:30|587.9|583.9|587.89|583.89|587.9|583.9|587.88|583.88|4
1623438880000|2021-06-11 19:14:40|587.88|583.88|587.89|583.89|587.89|583.89|587.87|583.87|8
1623438890000|2021-06-11 19:14:50|587.88|583.88|587.75|583.75|587.89|583.89|587.75|583.75|12
1623438900000|2021-06-11 19:15:00|587.74|583.74|588.16|584.16|588.25|584.25|587.65|583.65|26
1623438910000|2021-06-11 19:15:10|588.15|584.15|588.82|584.82|588.84|584.84|588.15|584.15|27
1623438920000|2021-06-11 19:15:20|588.83|584.83|588.74|584.74|588.83|584.83|588.69|584.69|22
1623438930000|2021-06-11 19:15:30|588.78|584.78|588.59|584.59|588.78|584.78|588.52|584.52|26
1623438940000|2021-06-11 19:15:40|588.57|584.57|588.42|584.42|588.57|584.57|588.37|584.37|19
1623438950000|2021-06-11 19:15:50|588.44|584.44|588.42|584.42|588.49|584.49|588.4|584.4|14
1623438960000|2021-06-11 19:16:00|588.41|584.41|588.14|584.14|588.43|584.43|588.06|584.06|27
1623438970000|2021-06-11 19:16:10|588.11|584.11|588|584|588.16|584.16|587.94|583.94|24
1623438980000|2021-06-11 19:16:20|588.02|584.02|587.82|583.82|588.02|584.02|587.8|583.8|17
1623438990000|2021-06-11 19:16:30|587.83|583.83|587.83|583.83|587.83|583.83|587.8|583.8|10
1623439000000|2021-06-11 19:16:40|587.92|583.92|587.79|583.79|587.98|583.98|587.78|583.78|22
1623439010000|2021-06-11 19:16:50|587.73|583.73|587.8|583.8|587.81|583.81|587.7|583.7|14
1623439020000|2021-06-11 19:17:00|587.81|583.81|587.84|583.84|587.84|583.84|587.8|583.8|6
1623439030000|2021-06-11 19:17:10|587.83|583.83|587.76|583.76|587.83|583.83|587.69|583.69|7
1623439040000|2021-06-11 19:17:20|587.69|583.69|587.77|583.77|587.82|583.82|587.69|583.69|16
1623439050000|2021-06-11 19:17:30|587.79|583.79|587.78|583.78|587.79|583.79|587.76|583.76|12
1623439060000|2021-06-11 19:17:40|587.77|583.77|587.76|583.76|587.79|583.79|587.76|583.76|12
1623439070000|2021-06-11 19:17:50|587.77|583.77|588.01|584.01|588.01|584.01|587.76|583.76|14
1623439080000|2021-06-11 19:18:00|588.02|584.02|588.01|584.01|588.02|584.02|588.01|584.01|6
1623439090000|2021-06-11 19:18:10|588.02|584.02|588.42|584.42|588.44|584.44|588.01|584.01|30
1623439100000|2021-06-11 19:18:20|588.39|584.39|588.34|584.34|588.42|584.42|588.33|584.33|22
1623439110000|2021-06-11 19:18:30|588.36|584.36|588.44|584.44|588.45|584.45|588.31|584.31|18
1623439120000|2021-06-11 19:18:40|588.45|584.45|588.44|584.44|588.46|584.46|588.43|584.43|21
1623439130000|2021-06-11 19:18:50|588.45|584.45|588.42|584.42|588.46|584.46|588.37|584.37|22
1623439140000|2021-06-11 19:19:00|588.39|584.39|588.38|584.38|588.39|584.39|588.25|584.25|27
1623439150000|2021-06-11 19:19:10|588.36|584.36|588.36|584.36|588.45|584.45|588.33|584.33|23
1623439160000|2021-06-11 19:19:20|588.35|584.35|588.33|584.33|588.4|584.4|588.33|584.33|21
1623439170000|2021-06-11 19:19:30|588.31|584.31|588.55|584.55|588.55|584.55|588.31|584.31|29
1623439180000|2021-06-11 19:19:40|588.56|584.56|588.55|584.55|588.56|584.56|588.54|584.54|8
1623439190000|2021-06-11 19:19:50|588.54|584.54|588.5|584.5|588.54|584.54|588.47|584.47|18
1623439200000|2021-06-11 19:20:00|588.44|584.44|588.32|584.32|588.45|584.45|588.28|584.28|19
1623439210000|2021-06-11 19:20:10|588.29|584.29|588.35|584.35|588.35|584.35|588.29|584.29|9
1623439220000|2021-06-11 19:20:20|588.32|584.32|588.36|584.36|588.37|584.37|588.29|584.29|15
1623439230000|2021-06-11 19:20:30|588.37|584.37|588.37|584.37|588.37|584.37|588.33|584.33|13
1623439240000|2021-06-11 19:20:40|588.36|584.36|588.35|584.35|588.37|584.37|588.35|584.35|4
1623439250000|2021-06-11 19:20:50|588.36|584.36|588.35|584.35|588.38|584.38|588.35|584.35|8
1623439260000|2021-06-11 19:21:00|588.37|584.37|588.16|584.16|588.38|584.38|588.16|584.16|16
1623439270000|2021-06-11 19:21:10|588.18|584.18|588.18|584.18|588.19|584.19|588.16|584.16|6
1623439280000|2021-06-11 19:21:20|588.19|584.19|588.19|584.19|588.2|584.2|588.18|584.18|10
1623439290000|2021-06-11 19:21:30|588.2|584.2|588.47|584.47|588.48|584.48|588.2|584.2|25
1623439300000|2021-06-11 19:21:40|588.48|584.48|588.45|584.45|588.51|584.51|588.45|584.45|21
1623439310000|2021-06-11 19:21:50|588.46|584.46|588.58|584.58|588.58|584.58|588.46|584.46|3
1623439320000|2021-06-11 19:22:00|588.59|584.59|588.59|584.59|588.63|584.63|588.58|584.58|12
1623439330000|2021-06-11 19:22:10|588.6|584.6|588.43|584.43|588.61|584.61|588.43|584.43|14
1623439340000|2021-06-11 19:22:20|588.42|584.42|588.47|584.47|588.48|584.48|588.42|584.42|9
1623439350000|2021-06-11 19:22:30|588.46|584.46|588.5|584.5|588.5|584.5|588.44|584.44|15
1623439360000|2021-06-11 19:22:40|588.49|584.49|588.48|584.48|588.49|584.49|588.47|584.47|8
1623439370000|2021-06-11 19:22:50|588.49|584.49|588.61|584.61|588.61|584.61|588.46|584.46|14
1623439380000|2021-06-11 19:23:00|588.6|584.6|588.49|584.49|588.62|584.62|588.46|584.46|14
1623439390000|2021-06-11 19:23:10|588.5|584.5|588.5|584.5|588.5|584.5|588.48|584.48|15
1623439400000|2021-06-11 19:23:20|588.51|584.51|588.5|584.5|588.53|584.53|588.5|584.5|12
1623439410000|2021-06-11 19:23:30|588.51|584.51|588.53|584.53|588.57|584.57|588.43|584.43|13
1623439420000|2021-06-11 19:23:40|588.56|584.56|588.56|584.56|588.59|584.59|588.53|584.53|9
1623439430000|2021-06-11 19:23:50|588.55|584.55|588.64|584.64|588.65|584.65|588.54|584.54|16
1623439440000|2021-06-11 19:24:00|588.65|584.65|588.68|584.68|588.69|584.69|588.64|584.64|19
1623439450000|2021-06-11 19:24:10|588.69|584.69|588.73|584.73|588.73|584.73|588.68|584.68|19
1623439460000|2021-06-11 19:24:20|588.74|584.74|588.7|584.7|588.74|584.74|588.7|584.7|8
1623439470000|2021-06-11 19:24:30|588.71|584.71|588.71|584.71|588.74|584.74|588.68|584.68|12
1623439480000|2021-06-11 19:24:40|588.72|584.72|588.75|584.75|588.75|584.75|588.69|584.69|10
1623439490000|2021-06-11 19:24:50|588.74|584.74|588.7|584.7|588.74|584.74|588.67|584.67|5
1623439500000|2021-06-11 19:25:00|588.71|584.71|588.79|584.79|588.79|584.79|588.71|584.71|14
1623439510000|2021-06-11 19:25:10|588.78|584.78|588.94|584.94|588.95|584.95|588.78|584.78|7
1623439520000|2021-06-11 19:25:20|588.98|584.98|588.98|584.98|588.98|584.98|588.98|584.98|1
1623439530000|2021-06-11 19:25:30|589.01|585.01|588.99|584.99|589.01|585.01|588.99|584.99|5
1623439540000|2021-06-11 19:25:40|589|585|589.05|585.05|589.05|585.05|588.95|584.95|10
1623439550000|2021-06-11 19:25:50|589.04|585.04|589.05|585.05|589.07|585.07|589.04|585.04|16
1623439560000|2021-06-11 19:26:00|589.04|585.04|588.97|584.97|589.05|585.05|588.91|584.91|15
1623439570000|2021-06-11 19:26:10|588.92|584.92|588.71|584.71|588.93|584.93|588.69|584.69|20
1623439580000|2021-06-11 19:26:20|588.7|584.7|588.74|584.74|588.79|584.79|588.7|584.7|24
1623439590000|2021-06-11 19:26:30|588.71|584.71|588.63|584.63|588.73|584.73|588.63|584.63|10
1623439600000|2021-06-11 19:26:40|588.62|584.62|588.62|584.62|588.68|584.68|588.61|584.61|17
1623439610000|2021-06-11 19:26:50|588.64|584.64|588.63|584.63|588.65|584.65|588.62|584.62|13
1623439620000|2021-06-11 19:27:00|588.62|584.62|588.69|584.69|588.69|584.69|588.62|584.62|13
1623439630000|2021-06-11 19:27:10|588.72|584.72|588.9|584.9|588.9|584.9|588.72|584.72|18
1623439640000|2021-06-11 19:27:20|588.92|584.92|588.77|584.77|588.92|584.92|588.75|584.75|7
1623439650000|2021-06-11 19:27:30|588.78|584.78|588.77|584.77|588.78|584.78|588.73|584.73|9
1623439660000|2021-06-11 19:27:40|588.78|584.78|588.76|584.76|588.79|584.79|588.76|584.76|6
1623439670000|2021-06-11 19:27:50|588.77|584.77|588.74|584.74|588.77|584.77|588.7|584.7|8
1623439680000|2021-06-11 19:28:00|588.75|584.75|588.7|584.7|588.75|584.75|588.69|584.69|9
1623439690000|2021-06-11 19:28:10|588.67|584.67|588.7|584.7|588.71|584.71|588.64|584.64|17
1623439700000|2021-06-11 19:28:20|588.71|584.71|588.8|584.8|588.86|584.86|588.71|584.71|10
1623439710000|2021-06-11 19:28:30|588.83|584.83|589.13|585.13|589.13|585.13|588.79|584.79|35
1623439720000|2021-06-11 19:28:40|589.08|585.08|589.06|585.06|589.12|585.12|588.98|584.98|28
1623439730000|2021-06-11 19:28:50|588.99|584.99|589.03|585.03|589.08|585.08|588.97|584.97|29
1623439740000|2021-06-11 19:29:00|589.05|585.05|589.02|585.02|589.11|585.11|588.99|584.99|19
1623439750000|2021-06-11 19:29:10|589.03|585.03|589.2|585.2|589.24|585.24|589.03|585.03|28
1623439760000|2021-06-11 19:29:20|589.19|585.19|589.2|585.2|589.23|585.23|589.15|585.15|18
1623439770000|2021-06-11 19:29:30|589.17|585.17|589.14|585.14|589.17|585.17|589.13|585.13|11
1623439780000|2021-06-11 19:29:40|589.15|585.15|589.12|585.12|589.19|585.19|589.12|585.12|10
1623439790000|2021-06-11 19:29:50|589.11|585.11|589.24|585.24|589.25|585.25|589.11|585.11|17
1623439800000|2021-06-11 19:30:00|589.25|585.25|589.15|585.15|589.25|585.25|589.13|585.13|21
1623439810000|2021-06-11 19:30:10|589.1|585.1|589.07|585.07|589.13|585.13|589.05|585.05|20
1623439820000|2021-06-11 19:30:20|589.06|585.06|588.99|584.99|589.06|585.06|588.89|584.89|20
1623439830000|2021-06-11 19:30:30|588.97|584.97|588.96|584.96|588.97|584.97|588.96|584.96|4
1623439840000|2021-06-11 19:30:40|588.95|584.95|588.95|584.95|588.96|584.96|588.95|584.95|13
1623439850000|2021-06-11 19:30:50|588.96|584.96|588.95|584.95|588.96|584.96|588.94|584.94|8
1623439860000|2021-06-11 19:31:00|588.94|584.94|589.09|585.09|589.14|585.14|588.94|584.94|26
1623439870000|2021-06-11 19:31:10|589.12|585.12|589.1|585.1|589.14|585.14|589.08|585.08|11
1623439880000|2021-06-11 19:31:20|589.09|585.09|589.07|585.07|589.14|585.14|589.06|585.06|20
1623439890000|2021-06-11 19:31:30|589.11|585.11|588.99|584.99|589.11|585.11|588.95|584.95|9
1623439900000|2021-06-11 19:31:40|588.94|584.94|588.82|584.82|588.94|584.94|588.82|584.82|7
1623439910000|2021-06-11 19:31:50|588.76|584.76|588.68|584.68|588.78|584.78|588.65|584.65|10
1623439920000|2021-06-11 19:32:00|588.67|584.67|588.66|584.66|588.68|584.68|588.66|584.66|3
1623439930000|2021-06-11 19:32:10|588.68|584.68|588.69|584.69|588.73|584.73|588.65|584.65|13
1623439940000|2021-06-11 19:32:20|588.68|584.68|588.7|584.7|588.72|584.72|588.68|584.68|18
1623439950000|2021-06-11 19:32:30|588.71|584.71|588.67|584.67|588.72|584.72|588.67|584.67|15
1623439960000|2021-06-11 19:32:40|588.68|584.68|588.75|584.75|588.82|584.82|588.68|584.68|9
1623439970000|2021-06-11 19:32:50|588.71|584.71|589.07|585.07|589.08|585.08|588.71|584.71|28
1623439980000|2021-06-11 19:33:00|589.05|585.05|589.04|585.04|589.07|585.07|589.02|585.02|14
1623439990000|2021-06-11 19:33:10|589.05|585.05|589.06|585.06|589.13|585.13|589.05|585.05|16
1623440000000|2021-06-11 19:33:20|589.08|585.08|588.98|584.98|589.12|585.12|588.96|584.96|22
1623440010000|2021-06-11 19:33:30|589|585|589.09|585.09|589.18|585.18|589|585|8
1623440020000|2021-06-11 19:33:40|589.08|585.08|589.1|585.1|589.19|585.19|589.02|585.02|18
1623440030000|2021-06-11 19:33:50|589.09|585.09|589.09|585.09|589.1|585.1|589.07|585.07|7
1623440040000|2021-06-11 19:34:00|589.1|585.1|589.04|585.04|589.1|585.1|589.04|585.04|13
1623440050000|2021-06-11 19:34:10|589.05|585.05|589.04|585.04|589.05|585.05|589.04|585.04|2
1623440060000|2021-06-11 19:34:20|589.05|585.05|588.75|584.75|589.05|585.05|588.75|584.75|10
1623440070000|2021-06-11 19:34:30|588.76|584.76|588.76|584.76|588.76|584.76|588.7|584.7|14
1623440080000|2021-06-11 19:34:40|588.77|584.77|588.98|584.98|589|585|588.76|584.76|17
1623440090000|2021-06-11 19:34:50|588.97|584.97|589.21|585.21|589.21|585.21|588.97|584.97|23
1623440100000|2021-06-11 19:35:00|589.22|585.22|589.06|585.06|589.22|585.22|588.99|584.99|26
1623440110000|2021-06-11 19:35:10|589.04|585.04|589.03|585.03|589.09|585.09|588.97|584.97|18
1623440120000|2021-06-11 19:35:20|589.04|585.04|588.96|584.96|589.04|585.04|588.95|584.95|16
1623440130000|2021-06-11 19:35:30|588.95|584.95|588.92|584.92|589.04|585.04|588.91|584.91|14
1623440140000|2021-06-11 19:35:40|588.93|584.93|588.88|584.88|588.93|584.93|588.87|584.87|9
1623440150000|2021-06-11 19:35:50|588.9|584.9|588.91|584.91|588.91|584.91|588.9|584.9|2
1623440160000|2021-06-11 19:36:00|588.9|584.9|588.84|584.84|588.92|584.92|588.8|584.8|7
1623440170000|2021-06-11 19:36:10|588.85|584.85|588.75|584.75|588.85|584.85|588.75|584.75|11
1623440180000|2021-06-11 19:36:20|588.76|584.76|588.78|584.78|588.8|584.8|588.76|584.76|10
1623440190000|2021-06-11 19:36:30|588.81|584.81|588.66|584.66|588.81|584.81|588.66|584.66|11
1623440200000|2021-06-11 19:36:40|588.67|584.67|588.57|584.57|588.68|584.68|588.56|584.56|10
1623440210000|2021-06-11 19:36:50|588.56|584.56|588.56|584.56|588.71|584.71|588.56|584.56|20
1623440220000|2021-06-11 19:37:00|588.57|584.57|588.11|584.11|588.58|584.58|588.1|584.1|21
1623440230000|2021-06-11 19:37:10|588.1|584.1|587.99|583.99|588.1|584.1|587.98|583.98|15
1623440240000|2021-06-11 19:37:20|588|584|588|584|588.01|584.01|587.98|583.98|8
1623440250000|2021-06-11 19:37:30|587.99|583.99|587.94|583.94|588|584|587.93|583.93|5
1623440260000|2021-06-11 19:37:40|587.95|583.95|587.93|583.93|587.95|583.95|587.93|583.93|5
1623440270000|2021-06-11 19:37:50|587.92|583.92|587.8|583.8|587.94|583.94|587.8|583.8|12
1623440280000|2021-06-11 19:38:00|587.79|583.79|587.79|583.79|587.81|583.81|587.78|583.78|7
1623440290000|2021-06-11 19:38:10|587.78|583.78|587.82|583.82|587.85|583.85|587.75|583.75|22
1623440300000|2021-06-11 19:38:20|587.83|583.83|587.9|583.9|587.92|583.92|587.83|583.83|14
1623440310000|2021-06-11 19:38:30|587.89|583.89|587.9|583.9|587.91|583.91|587.88|583.88|7
1623440320000|2021-06-11 19:38:40|587.88|583.88|587.78|583.78|587.91|583.91|587.77|583.77|15
1623440330000|2021-06-11 19:38:50|587.79|583.79|587.77|583.77|587.79|583.79|587.76|583.76|7
1623440340000|2021-06-11 19:39:00|587.78|583.78|587.78|583.78|587.8|583.8|587.76|583.76|16
1623440350000|2021-06-11 19:39:10|587.79|583.79|587.77|583.77|587.79|583.79|587.77|583.77|3
1623440360000|2021-06-11 19:39:20|587.78|583.78|587.7|583.7|587.78|583.78|587.59|583.59|21
1623440370000|2021-06-11 19:39:30|587.69|583.69|587.69|583.69|587.7|583.7|587.68|583.68|18
1623440380000|2021-06-11 19:39:40|587.68|583.68|587.66|583.66|587.69|583.69|587.65|583.65|16
1623440390000|2021-06-11 19:39:50|587.65|583.65|587.64|583.64|587.65|583.65|587.64|583.64|4
1623440400000|2021-06-11 19:40:00|587.65|583.65|587.49|583.49|587.65|583.65|587.49|583.49|10
1623440410000|2021-06-11 19:40:10|587.48|583.48|587.47|583.47|587.48|583.48|587.47|583.47|10
1623440420000|2021-06-11 19:40:20|587.48|583.48|586.86|582.86|587.48|583.48|586.86|582.86|21
1623440430000|2021-06-11 19:40:30|586.85|582.85|586.59|582.59|586.85|582.85|586.56|582.56|22
1623440440000|2021-06-11 19:40:40|586.61|582.61|586.67|582.67|586.67|582.67|586.61|582.61|14
1623440450000|2021-06-11 19:40:50|586.66|582.66|586.66|582.66|586.66|582.66|586.66|582.66|1
1623440460000|2021-06-11 19:41:00|586.67|582.67|586.65|582.65|586.67|582.67|586.65|582.65|5
1623440470000|2021-06-11 19:41:10|586.64|582.64|586.88|582.88|587.05|583.05|586.64|582.64|10
1623440480000|2021-06-11 19:41:20|586.87|582.87|587.31|583.31|587.35|583.35|586.84|582.84|28
1623440490000|2021-06-11 19:41:30|587.34|583.34|587.25|583.25|587.39|583.39|587.24|583.24|28
1623440500000|2021-06-11 19:41:40|587.21|583.21|587.24|583.24|587.31|583.31|587.21|583.21|13
1623440510000|2021-06-11 19:41:50|587.25|583.25|587.26|583.26|587.27|583.27|587.25|583.25|14
1623440520000|2021-06-11 19:42:00|587.27|583.27|587.29|583.29|587.29|583.29|587.26|583.26|7
1623440530000|2021-06-11 19:42:10|587.28|583.28|587.4|583.4|587.4|583.4|587.23|583.23|8
1623440540000|2021-06-11 19:42:20|587.41|583.41|587.36|583.36|587.42|583.42|587.3|583.3|10
1623440550000|2021-06-11 19:42:30|587.35|583.35|587.49|583.49|587.49|583.49|587.33|583.33|9
1623440560000|2021-06-11 19:42:40|587.51|583.51|587.48|583.48|587.51|583.51|587.48|583.48|9
1623440570000|2021-06-11 19:42:50|587.45|583.45|587.46|583.46|587.46|583.46|587.45|583.45|2
1623440580000|2021-06-11 19:43:00|587.47|583.47|588.2|584.2|588.2|584.2|587.47|583.47|28
1623440590000|2021-06-11 19:43:10|588.21|584.21|587.98|583.98|588.21|584.21|587.97|583.97|12
1623440600000|2021-06-11 19:43:20|588.03|584.03|588|584|588.04|584.04|587.99|583.99|19
1623440610000|2021-06-11 19:43:30|587.99|583.99|588.03|584.03|588.06|584.06|587.96|583.96|18
1623440620000|2021-06-11 19:43:40|588.02|584.02|587.69|583.69|588.05|584.05|587.67|583.67|16
1623440630000|2021-06-11 19:43:50|587.61|583.61|587.46|583.46|587.61|583.61|587.45|583.45|9
1623440640000|2021-06-11 19:44:00|587.45|583.45|586.99|582.99|587.45|583.45|586.97|582.97|23
1623440650000|2021-06-11 19:44:10|586.98|582.98|586.87|582.87|587|583|586.87|582.87|12
1623440660000|2021-06-11 19:44:20|586.86|582.86|586.67|582.67|586.88|582.88|586.67|582.67|14
1623440670000|2021-06-11 19:44:30|586.68|582.68|586.67|582.67|586.68|582.68|586.61|582.61|15
1623440680000|2021-06-11 19:44:40|586.68|582.68|586.68|582.68|586.77|582.77|586.67|582.67|17
1623440690000|2021-06-11 19:44:50|586.69|582.69|586.66|582.66|586.8|582.8|586.66|582.66|11
1623440700000|2021-06-11 19:45:00|586.67|582.67|586.75|582.75|586.75|582.75|586.65|582.65|15
1623440710000|2021-06-11 19:45:10|586.76|582.76|586.79|582.79|586.82|582.82|586.72|582.72|6
1623440720000|2021-06-11 19:45:20|586.8|582.8|586.87|582.87|586.88|582.88|586.8|582.8|9
1623440730000|2021-06-11 19:45:30|586.86|582.86|586.8|582.8|586.86|582.86|586.8|582.8|13
1623440740000|2021-06-11 19:45:40|586.79|582.79|586.78|582.78|586.79|582.79|586.78|582.78|6
1623440750000|2021-06-11 19:45:50|586.79|582.79|586.6|582.6|586.79|582.79|586.6|582.6|14
1623440760000|2021-06-11 19:46:00|586.56|582.56|586.54|582.54|586.59|582.59|586.53|582.53|15
1623440770000|2021-06-11 19:46:10|586.56|582.56|586.56|582.56|586.56|582.56|586.52|582.52|11
1623440780000|2021-06-11 19:46:20|586.54|582.54|586.44|582.44|586.54|582.54|586.44|582.44|16
1623440790000|2021-06-11 19:46:30|586.47|582.47|586.51|582.51|586.53|582.53|586.46|582.46|15
1623440800000|2021-06-11 19:46:40|586.49|582.49|586.44|582.44|586.49|582.49|586.42|582.42|13
1623440810000|2021-06-11 19:46:50|586.37|582.37|586.32|582.32|586.4|582.4|586.31|582.31|15
1623440820000|2021-06-11 19:47:00|586.3|582.3|586.33|582.33|586.37|582.37|586.26|582.26|18
1623440830000|2021-06-11 19:47:10|586.28|582.28|586.14|582.14|586.34|582.34|586.12|582.12|24
1623440840000|2021-06-11 19:47:20|586.15|582.15|586.12|582.12|586.17|582.17|586.11|582.11|15
1623440850000|2021-06-11 19:47:30|586.09|582.09|586.11|582.11|586.19|582.19|586.07|582.07|29
1623440860000|2021-06-11 19:47:40|586.14|582.14|586.13|582.13|586.17|582.17|586.11|582.11|19
1623440870000|2021-06-11 19:47:50|586.14|582.14|586.16|582.16|586.2|582.2|586.11|582.11|15
1623440880000|2021-06-11 19:48:00|586.18|582.18|585.82|581.82|586.19|582.19|585.81|581.81|18
1623440890000|2021-06-11 19:48:10|585.79|581.79|585.78|581.78|585.79|581.79|585.77|581.77|3
1623440900000|2021-06-11 19:48:20|585.77|581.77|585.71|581.71|585.77|581.77|585.69|581.69|9
1623440910000|2021-06-11 19:48:30|585.65|581.65|585.47|581.47|585.66|581.66|585.41|581.41|20
1623440920000|2021-06-11 19:48:40|585.46|581.46|585.42|581.42|585.49|581.49|585.41|581.41|14
1623440930000|2021-06-11 19:48:50|585.41|581.41|585.46|581.46|585.51|581.51|585.41|581.41|18
1623440940000|2021-06-11 19:49:00|585.36|581.36|585.36|581.36|585.47|581.47|585.35|581.35|19
1623440950000|2021-06-11 19:49:10|585.35|581.35|585.24|581.24|585.36|581.36|585.24|581.24|9
1623440960000|2021-06-11 19:49:20|585.14|581.14|584.98|580.98|585.18|581.18|584.97|580.97|12
1623440970000|2021-06-11 19:49:30|584.97|580.97|584.86|580.86|584.98|580.98|584.84|580.84|25
1623440980000|2021-06-11 19:49:40|584.87|580.87|585.21|581.21|585.27|581.27|584.84|580.84|33
1623440990000|2021-06-11 19:49:50|585.23|581.23|585.34|581.34|585.34|581.34|585.2|581.2|21
1623441000000|2021-06-11 19:50:00|585.36|581.36|585.56|581.56|585.58|581.58|585.36|581.36|20
1623441010000|2021-06-11 19:50:10|585.55|581.55|585.84|581.84|585.84|581.84|585.53|581.53|18
1623441020000|2021-06-11 19:50:20|585.86|581.86|586.03|582.03|586.07|582.07|585.85|581.85|27
1623441030000|2021-06-11 19:50:30|585.96|581.96|585.89|581.89|585.98|581.98|585.86|581.86|25
1623441040000|2021-06-11 19:50:40|585.88|581.88|585.87|581.87|585.88|581.88|585.87|581.87|2
1623441050000|2021-06-11 19:50:50|585.88|581.88|585.87|581.87|585.9|581.9|585.87|581.87|11
1623441060000|2021-06-11 19:51:00|585.89|581.89|585.8|581.8|585.9|581.9|585.74|581.74|26
1623441070000|2021-06-11 19:51:10|585.82|581.82|585.79|581.79|585.89|581.89|585.75|581.75|22
1623441080000|2021-06-11 19:51:20|585.81|581.81|585.81|581.81|585.89|581.89|585.78|581.78|21
1623441090000|2021-06-11 19:51:30|585.82|581.82|585.69|581.69|585.82|581.82|585.67|581.67|24
1623441100000|2021-06-11 19:51:40|585.68|581.68|585.51|581.51|585.72|581.72|585.51|581.51|28
1623441110000|2021-06-11 19:51:50|585.5|581.5|585.57|581.57|585.59|581.59|585.48|581.48|24
1623441120000|2021-06-11 19:52:00|585.58|581.58|585.58|581.58|585.63|581.63|585.58|581.58|13
1623441130000|2021-06-11 19:52:10|585.59|581.59|585.57|581.57|585.64|581.64|585.57|581.57|24
1623441140000|2021-06-11 19:52:20|585.59|581.59|585.61|581.61|585.64|581.64|585.54|581.54|19
1623441150000|2021-06-11 19:52:30|585.62|581.62|585.68|581.68|585.69|581.69|585.56|581.56|18
1623441160000|2021-06-11 19:52:40|585.66|581.66|585.7|581.7|585.72|581.72|585.65|581.65|12
1623441170000|2021-06-11 19:52:50|585.69|581.69|585.76|581.76|585.76|581.76|585.68|581.68|9
1623441180000|2021-06-11 19:53:00|585.75|581.75|585.7|581.7|585.76|581.76|585.7|581.7|8
1623441190000|2021-06-11 19:53:10|585.71|581.71|585.93|581.93|585.93|581.93|585.71|581.71|7
1623441200000|2021-06-11 19:53:20|585.95|581.95|586.02|582.02|586.02|582.02|585.93|581.93|17
1623441210000|2021-06-11 19:53:30|586.01|582.01|586.01|582.01|586.04|582.04|585.97|581.97|19
1623441220000|2021-06-11 19:53:40|586|582|585.99|581.99|586.03|582.03|585.96|581.96|18
1623441230000|2021-06-11 19:53:50|585.96|581.96|586.11|582.11|586.11|582.11|585.96|581.96|11
1623441240000|2021-06-11 19:54:00|586.14|582.14|586.22|582.22|586.22|582.22|586.14|582.14|13
1623441250000|2021-06-11 19:54:10|586.19|582.19|586.14|582.14|586.2|582.2|586.13|582.13|13
1623441260000|2021-06-11 19:54:20|586.15|582.15|586.19|582.19|586.23|582.23|586.15|582.15|7
1623441270000|2021-06-11 19:54:30|586.18|582.18|586.15|582.15|586.18|582.18|586.15|582.15|6
1623441280000|2021-06-11 19:54:40|586.16|582.16|586.16|582.16|586.18|582.18|586.16|582.16|11
1623441290000|2021-06-11 19:54:50|586.17|582.17|586.17|582.17|586.18|582.18|586.16|582.16|12
1623441300000|2021-06-11 19:55:00|586.16|582.16|586.03|582.03|586.17|582.17|586.02|582.02|26
1623441310000|2021-06-11 19:55:10|586.02|582.02|586.07|582.07|586.12|582.12|586.01|582.01|16
1623441320000|2021-06-11 19:55:20|586.08|582.08|586.21|582.21|586.22|582.22|586.02|582.02|18
1623441330000|2021-06-11 19:55:30|586.22|582.22|586.04|582.04|586.23|582.23|586|582|15
1623441340000|2021-06-11 19:55:40|586.05|582.05|586.27|582.27|586.32|582.32|586.03|582.03|16
1623441350000|2021-06-11 19:55:50|586.26|582.26|586.29|582.29|586.29|582.29|586.24|582.24|8
1623441360000|2021-06-11 19:56:00|586.27|582.27|586.29|582.29|586.29|582.29|586.21|582.21|14
1623441370000|2021-06-11 19:56:10|586.28|582.28|586.51|582.51|586.52|582.52|586.28|582.28|15
1623441380000|2021-06-11 19:56:20|586.52|582.52|586.47|582.47|586.52|582.52|586.45|582.45|19
1623441390000|2021-06-11 19:56:30|586.48|582.48|586.54|582.54|586.56|582.56|586.48|582.48|13
1623441400000|2021-06-11 19:56:40|586.55|582.55|586.58|582.58|586.58|582.58|586.52|582.52|15
1623441410000|2021-06-11 19:56:50|586.59|582.59|586.61|582.61|586.61|582.61|586.58|582.58|12
1623441420000|2021-06-11 19:57:00|586.6|582.6|586.48|582.48|586.61|582.61|586.45|582.45|19
1623441430000|2021-06-11 19:57:10|586.45|582.45|586.45|582.45|586.48|582.48|586.44|582.44|11
1623441440000|2021-06-11 19:57:20|586.46|582.46|586.34|582.34|586.46|582.46|586.34|582.34|18
1623441450000|2021-06-11 19:57:30|586.35|582.35|586.52|582.52|586.52|582.52|586.34|582.34|18
1623441460000|2021-06-11 19:57:40|586.51|582.51|586.56|582.56|586.56|582.56|586.48|582.48|12
1623441470000|2021-06-11 19:57:50|586.57|582.57|586.56|582.56|586.58|582.58|586.54|582.54|17
1623441480000|2021-06-11 19:58:00|586.55|582.55|586.8|582.8|586.8|582.8|586.55|582.55|20
1623441490000|2021-06-11 19:58:10|586.79|582.79|586.97|582.97|586.97|582.97|586.79|582.79|14
1623441500000|2021-06-11 19:58:20|586.95|582.95|586.98|582.98|586.98|582.98|586.95|582.95|4
1623441510000|2021-06-11 19:58:30|586.96|582.96|586.98|582.98|586.98|582.98|586.96|582.96|4
1623441520000|2021-06-11 19:58:40|587.01|583.01|587.01|583.01|587.01|583.01|587.01|583.01|1
1623441530000|2021-06-11 19:58:50|587.04|583.04|587.03|583.03|587.06|583.06|587.01|583.01|11
1623441540000|2021-06-11 19:59:00|587.04|583.04|587.24|583.24|587.42|583.42|587|583|26
1623441550000|2021-06-11 19:59:10|587.25|583.25|587.6|583.6|587.62|583.62|587.24|583.24|19
1623441560000|2021-06-11 19:59:20|587.57|583.57|587.64|583.64|587.72|583.72|587.57|583.57|23
1623441570000|2021-06-11 19:59:30|587.66|583.66|587.26|583.26|587.66|583.66|587.26|583.26|20
1623441580000|2021-06-11 19:59:40|587.25|583.25|587.05|583.05|587.27|583.27|587|583|13
1623441590000|2021-06-11 19:59:50|587.03|583.03|586.75|582.75|587.04|583.04|586.74|582.74|24
1623441600000|2021-06-11 20:00:00|586.74|582.74|586.15|582.15|586.76|582.76|586.15|582.15|18
1623441610000|2021-06-11 20:00:10|586.14|582.14|585.9|581.9|586.14|582.14|585.9|581.9|8
1623441620000|2021-06-11 20:00:20|585.91|581.91|585.64|581.64|585.92|581.92|585.61|581.61|18
1623441630000|2021-06-11 20:00:30|585.65|581.65|585.42|581.42|585.67|581.67|585.39|581.39|19
1623441640000|2021-06-11 20:00:40|585.43|581.43|585.72|581.72|585.74|581.74|585.4|581.4|19
1623441650000|2021-06-11 20:00:50|585.7|581.7|585.65|581.65|585.74|581.74|585.65|581.65|15
1623441660000|2021-06-11 20:01:00|585.66|581.66|585.62|581.62|585.66|581.66|585.57|581.57|21
1623441670000|2021-06-11 20:01:10|585.61|581.61|585.59|581.59|585.61|581.61|585.55|581.55|9
1623441680000|2021-06-11 20:01:20|585.55|581.55|585.58|581.58|585.61|581.61|585.51|581.51|20
1623441690000|2021-06-11 20:01:30|585.57|581.57|585.1|581.1|585.6|581.6|585.1|581.1|23
1623441700000|2021-06-11 20:01:40|585.13|581.13|585.29|581.29|585.29|581.29|585.09|581.09|17
1623441710000|2021-06-11 20:01:50|585.3|581.3|585.5|581.5|585.5|581.5|585.3|581.3|15
1623441720000|2021-06-11 20:02:00|585.48|581.48|585.72|581.72|585.72|581.72|585.48|581.48|20
1623441730000|2021-06-11 20:02:10|585.73|581.73|585.5|581.5|585.73|581.73|585.5|581.5|21
1623441740000|2021-06-11 20:02:20|585.53|581.53|585.74|581.74|585.79|581.79|585.53|581.53|16
1623441750000|2021-06-11 20:02:30|585.73|581.73|585.76|581.76|585.86|581.86|585.7|581.7|22
1623441760000|2021-06-11 20:02:40|585.81|581.81|585.98|581.98|585.98|581.98|585.81|581.81|14
1623441770000|2021-06-11 20:02:50|586.06|582.06|586.25|582.25|586.25|582.25|586.06|582.06|18
1623441780000|2021-06-11 20:03:00|586.18|582.18|585.93|581.93|586.19|582.19|585.92|581.92|25
1623441790000|2021-06-11 20:03:10|585.94|581.94|585.95|581.95|585.97|581.97|585.92|581.92|18
1623441800000|2021-06-11 20:03:20|585.94|581.94|585.9|581.9|585.97|581.97|585.86|581.86|19
1623441810000|2021-06-11 20:03:30|585.86|581.86|585.81|581.81|585.88|581.88|585.79|581.79|21
1623441820000|2021-06-11 20:03:40|585.78|581.78|585.88|581.88|585.89|581.89|585.76|581.76|22
1623441830000|2021-06-11 20:03:50|585.9|581.9|585.88|581.88|585.9|581.9|585.87|581.87|11
1623441840000|2021-06-11 20:04:00|585.87|581.87|586|582|586|582|585.84|581.84|13
1623441850000|2021-06-11 20:04:10|586.06|582.06|586.21|582.21|586.22|582.22|586.03|582.03|12
1623441860000|2021-06-11 20:04:20|586.22|582.22|586.18|582.18|586.41|582.41|586.14|582.14|27
1623441870000|2021-06-11 20:04:30|586.16|582.16|586.19|582.19|586.19|582.19|586.09|582.09|16
1623441880000|2021-06-11 20:04:40|586.2|582.2|586.14|582.14|586.23|582.23|586.1|582.1|17
1623441890000|2021-06-11 20:04:50|586.2|582.2|586.12|582.12|586.23|582.23|586.11|582.11|17
1623441900000|2021-06-11 20:05:00|586.11|582.11|586.15|582.15|586.16|582.16|586.07|582.07|24
1623441910000|2021-06-11 20:05:10|586.13|582.13|586.39|582.39|586.43|582.43|586.13|582.13|20
1623441920000|2021-06-11 20:05:20|586.37|582.37|586.31|582.31|586.41|582.41|586.31|582.31|17
1623441930000|2021-06-11 20:05:30|586.3|582.3|586.44|582.44|586.44|582.44|586.3|582.3|21
1623441940000|2021-06-11 20:05:40|586.45|582.45|586.48|582.48|586.48|582.48|586.44|582.44|8
1623441950000|2021-06-11 20:05:50|586.47|582.47|586.4|582.4|586.47|582.47|586.38|582.38|8
1623441960000|2021-06-11 20:06:00|586.39|582.39|586.45|582.45|586.47|582.47|586.39|582.39|17
1623441970000|2021-06-11 20:06:10|586.47|582.47|586.41|582.41|586.47|582.47|586.38|582.38|19
1623441980000|2021-06-11 20:06:20|586.4|582.4|586.51|582.51|586.51|582.51|586.4|582.4|20
1623441990000|2021-06-11 20:06:30|586.52|582.52|586.46|582.46|586.52|582.52|586.46|582.46|6
1623442000000|2021-06-11 20:06:40|586.44|582.44|586.41|582.41|586.46|582.46|586.33|582.33|25
1623442010000|2021-06-11 20:06:50|586.4|582.4|586.28|582.28|586.43|582.43|586.25|582.25|24
1623442020000|2021-06-11 20:07:00|586.27|582.27|586.15|582.15|586.28|582.28|586.12|582.12|24
1623442030000|2021-06-11 20:07:10|586.13|582.13|586.33|582.33|586.33|582.33|586.13|582.13|20
1623442040000|2021-06-11 20:07:20|586.34|582.34|586.23|582.23|586.34|582.34|586.23|582.23|25
1623442050000|2021-06-11 20:07:30|586.24|582.24|586.27|582.27|586.27|582.27|586.19|582.19|19
1623442060000|2021-06-11 20:07:40|586.26|582.26|586.75|582.75|586.75|582.75|586.26|582.26|32
1623442070000|2021-06-11 20:07:50|586.74|582.74|586.7|582.7|586.75|582.75|586.64|582.64|18
1623442080000|2021-06-11 20:08:00|586.69|582.69|587.12|583.12|587.12|583.12|586.68|582.68|25
1623442090000|2021-06-11 20:08:10|587.08|583.08|587.16|583.16|587.2|583.2|587.08|583.08|9
1623442100000|2021-06-11 20:08:20|587.17|583.17|587.18|583.18|587.21|583.21|587.13|583.13|14
1623442110000|2021-06-11 20:08:30|587.16|583.16|587.48|583.48|587.51|583.51|587.16|583.16|21
1623442120000|2021-06-11 20:08:40|587.45|583.45|587.11|583.11|587.51|583.51|587.11|583.11|19
1623442130000|2021-06-11 20:08:50|587.1|583.1|587.07|583.07|587.1|583.1|586.99|582.99|16
1623442140000|2021-06-11 20:09:00|587.08|583.08|587.08|583.08|587.11|583.11|587.07|583.07|9
1623442150000|2021-06-11 20:09:10|587.09|583.09|587.27|583.27|587.33|583.33|587.09|583.09|13
1623442160000|2021-06-11 20:09:20|587.31|583.31|587.25|583.25|587.36|583.36|587.25|583.25|13
1623442170000|2021-06-11 20:09:30|587.29|583.29|587.47|583.47|587.47|583.47|587.29|583.29|12
1623442180000|2021-06-11 20:09:40|587.46|583.46|587.32|583.32|587.47|583.47|587.32|583.32|20
1623442190000|2021-06-11 20:09:50|587.33|583.33|587.3|583.3|587.35|583.35|587.28|583.28|20
1623442200000|2021-06-11 20:10:00|587.32|583.32|587.21|583.21|587.32|583.32|587.14|583.14|27
1623442210000|2021-06-11 20:10:10|587.19|583.19|587.17|583.17|587.24|583.24|587.16|583.16|22
1623442220000|2021-06-11 20:10:20|587.16|583.16|587.2|583.2|587.2|583.2|587.15|583.15|18
1623442230000|2021-06-11 20:10:30|587.19|583.19|587.17|583.17|587.19|583.19|587.14|583.14|20
1623442240000|2021-06-11 20:10:40|587.18|583.18|587.21|583.21|587.21|583.21|587.17|583.17|13
1623442250000|2021-06-11 20:10:50|587.25|583.25|587.2|583.2|587.37|583.37|587.2|583.2|20
1623442260000|2021-06-11 20:11:00|587.22|583.22|587.18|583.18|587.31|583.31|587.18|583.18|26
1623442270000|2021-06-11 20:11:10|587.17|583.17|587.19|583.19|587.19|583.19|587.15|583.15|16
1623442280000|2021-06-11 20:11:20|587.17|583.17|587.15|583.15|587.23|583.23|587.14|583.14|19
1623442290000|2021-06-11 20:11:30|587.17|583.17|587.11|583.11|587.2|583.2|587.09|583.09|18
1623442300000|2021-06-11 20:11:40|587.13|583.13|587.15|583.15|587.17|583.17|587.1|583.1|19
1623442310000|2021-06-11 20:11:50|587.17|583.17|587.18|583.18|587.19|583.19|587.16|583.16|11
1623442320000|2021-06-11 20:12:00|587.19|583.19|587.19|583.19|587.2|583.2|587.18|583.18|9
1623442330000|2021-06-11 20:12:10|587.2|583.2|587.37|583.37|587.43|583.43|587.2|583.2|20
1623442340000|2021-06-11 20:12:20|587.36|583.36|587.4|583.4|587.41|583.41|587.36|583.36|18
1623442350000|2021-06-11 20:12:30|587.41|583.41|587.65|583.65|587.65|583.65|587.41|583.41|17
1623442360000|2021-06-11 20:12:40|587.64|583.64|587.75|583.75|587.75|583.75|587.6|583.6|19
1623442370000|2021-06-11 20:12:50|587.82|583.82|588.14|584.14|588.14|584.14|587.81|583.81|18
1623442380000|2021-06-11 20:13:00|588.12|584.12|588.38|584.38|588.38|584.38|588.12|584.12|20
1623442390000|2021-06-11 20:13:10|588.4|584.4|588.69|584.69|588.69|584.69|588.3|584.3|25
1623442400000|2021-06-11 20:13:20|588.49|584.49|588.79|584.79|588.82|584.82|588.45|584.45|24
1623442410000|2021-06-11 20:13:30|588.8|584.8|588.94|584.94|588.94|584.94|588.8|584.8|17
1623442420000|2021-06-11 20:13:40|588.91|584.91|588.89|584.89|588.91|584.91|588.89|584.89|6
1623442430000|2021-06-11 20:13:50|588.9|584.9|588.87|584.87|588.91|584.91|588.87|584.87|5
1623442440000|2021-06-11 20:14:00|588.9|584.9|588.93|584.93|588.94|584.94|588.89|584.89|18
1623442450000|2021-06-11 20:14:10|588.94|584.94|588.91|584.91|589.06|585.06|588.91|584.91|16
1623442460000|2021-06-11 20:14:20|588.99|584.99|588.88|584.88|589.06|585.06|588.86|584.86|20
1623442470000|2021-06-11 20:14:30|588.89|584.89|588.94|584.94|588.94|584.94|588.87|584.87|12
1623442480000|2021-06-11 20:14:40|588.93|584.93|588.84|584.84|588.94|584.94|588.81|584.81|14
1623442490000|2021-06-11 20:14:50|588.83|584.83|588.82|584.82|588.84|584.84|588.82|584.82|7
1623442500000|2021-06-11 20:15:00|588.84|584.84|588.87|584.87|588.92|584.92|588.82|584.82|7
1623442510000|2021-06-11 20:15:10|588.98|584.98|589.27|585.27|589.3|585.3|588.98|584.98|24
1623442520000|2021-06-11 20:15:20|589.28|585.28|589.53|585.53|589.54|585.54|589.27|585.27|25
1623442530000|2021-06-11 20:15:30|589.54|585.54|589.63|585.63|589.74|585.74|589.48|585.48|30
1623442540000|2021-06-11 20:15:40|589.6|585.6|589.86|585.86|589.87|585.87|589.6|585.6|23
1623442550000|2021-06-11 20:15:50|589.85|585.85|590.29|586.29|590.3|586.3|589.85|585.85|24
1623442560000|2021-06-11 20:16:00|590.28|586.28|590.23|586.23|590.37|586.37|590.21|586.21|30
1623442570000|2021-06-11 20:16:10|590.22|586.22|590.25|586.25|590.25|586.25|590.11|586.11|5
1623442580000|2021-06-11 20:16:20|590.24|586.24|590.26|586.26|590.26|586.26|590.24|586.24|3
1623442590000|2021-06-11 20:16:30|590.15|586.15|590.36|586.36|590.46|586.46|590.13|586.13|21
1623442600000|2021-06-11 20:16:40|590.41|586.41|590.4|586.4|590.46|586.46|590.35|586.35|26
1623442610000|2021-06-11 20:16:50|590.41|586.41|590.44|586.44|590.44|586.44|590.36|586.36|21
1623442620000|2021-06-11 20:17:00|590.45|586.45|590.37|586.37|590.45|586.45|590.35|586.35|17
1623442630000|2021-06-11 20:17:10|590.38|586.38|590.21|586.21|590.38|586.38|590.14|586.14|24
1623442640000|2021-06-11 20:17:20|590.23|586.23|589.85|585.85|590.23|586.23|589.85|585.85|27
1623442650000|2021-06-11 20:17:30|589.79|585.79|589.79|585.79|589.81|585.81|589.73|585.73|24
1623442660000|2021-06-11 20:17:40|589.77|585.77|589.71|585.71|589.78|585.78|589.68|585.68|25
1623442670000|2021-06-11 20:17:50|589.69|585.69|589.64|585.64|589.72|585.72|589.64|585.64|15
1623442680000|2021-06-11 20:18:00|589.69|585.69|588.98|584.98|589.69|585.69|588.95|584.95|16
1623442690000|2021-06-11 20:18:10|588.99|584.99|588.98|584.98|588.99|584.99|588.93|584.93|15
1623442700000|2021-06-11 20:18:20|588.97|584.97|588.95|584.95|588.97|584.97|588.92|584.92|14
1623442710000|2021-06-11 20:18:30|588.94|584.94|588.87|584.87|588.96|584.96|588.85|584.85|16
1623442720000|2021-06-11 20:18:40|588.86|584.86|588.66|584.66|588.86|584.86|588.65|584.65|12
1623442730000|2021-06-11 20:18:50|588.5|584.5|588.4|584.4|588.5|584.5|588.4|584.4|10
1623442740000|2021-06-11 20:19:00|588.42|584.42|588.56|584.56|588.59|584.59|588.41|584.41|21
1623442750000|2021-06-11 20:19:10|588.61|584.61|588.7|584.7|588.7|584.7|588.56|584.56|17
1623442760000|2021-06-11 20:19:20|588.77|584.77|588.73|584.73|588.84|584.84|588.69|584.69|26
1623442770000|2021-06-11 20:19:30|588.72|584.72|588.65|584.65|588.74|584.74|588.59|584.59|23
1623442780000|2021-06-11 20:19:40|588.69|584.69|588.69|584.69|588.69|584.69|588.67|584.67|16
1623442790000|2021-06-11 20:19:50|588.7|584.7|588.56|584.56|588.76|584.76|588.56|584.56|26
1623442800000|2021-06-11 20:20:00|588.58|584.58|588.61|584.61|588.61|584.61|588.55|584.55|23
1623442810000|2021-06-11 20:20:10|588.7|584.7|588.62|584.62|588.72|584.72|588.6|584.6|18
1623442820000|2021-06-11 20:20:20|588.64|584.64|588.62|584.62|588.64|584.64|588.61|584.61|9
1623442830000|2021-06-11 20:20:30|588.6|584.6|588.57|584.57|588.6|584.6|588.48|584.48|13
1623442840000|2021-06-11 20:20:40|588.58|584.58|588.59|584.59|588.67|584.67|588.56|584.56|24
1623442850000|2021-06-11 20:20:50|588.58|584.58|588.6|584.6|588.69|584.69|588.58|584.58|17
1623442860000|2021-06-11 20:21:00|588.62|584.62|588.71|584.71|588.89|584.89|588.6|584.6|22
1623442870000|2021-06-11 20:21:10|588.7|584.7|588.41|584.41|588.71|584.71|588.41|584.41|23
1623442880000|2021-06-11 20:21:20|588.42|584.42|588.36|584.36|588.42|584.42|588.36|584.36|9
1623442890000|2021-06-11 20:21:30|588.34|584.34|588.21|584.21|588.35|584.35|588.18|584.18|19
1623442900000|2021-06-11 20:21:40|588.1|584.1|587.78|583.78|588.1|584.1|587.76|583.76|24
1623442910000|2021-06-11 20:21:50|587.81|583.81|587.44|583.44|588.01|584.01|587.44|583.44|16
1623442920000|2021-06-11 20:22:00|587.43|583.43|587.5|583.5|587.54|583.54|587.35|583.35|23
1623442930000|2021-06-11 20:22:10|587.51|583.51|587.44|583.44|587.53|583.53|587.41|583.41|18
1623442940000|2021-06-11 20:22:20|587.43|583.43|587.26|583.26|587.44|583.44|587.26|583.26|17
1623442950000|2021-06-11 20:22:30|587.29|583.29|587.17|583.17|587.29|583.29|587.1|583.1|17
1623442960000|2021-06-11 20:22:40|587.15|583.15|586.99|582.99|587.17|583.17|586.99|582.99|18
1623442970000|2021-06-11 20:22:50|587.02|583.02|586.79|582.79|587.02|583.02|586.7|582.7|17
1623442980000|2021-06-11 20:23:00|586.85|582.85|586.78|582.78|586.87|582.87|586.78|582.78|14
1623442990000|2021-06-11 20:23:10|586.73|582.73|586.65|582.65|586.73|582.73|586.65|582.65|14
1623443000000|2021-06-11 20:23:20|586.62|582.62|586.66|582.66|586.67|582.67|586.48|582.48|18
1623443010000|2021-06-11 20:23:30|586.64|582.64|586.63|582.63|586.65|582.65|586.61|582.61|13
1623443020000|2021-06-11 20:23:40|586.65|582.65|586.66|582.66|586.67|582.67|586.65|582.65|13
1623443030000|2021-06-11 20:23:50|586.65|582.65|586.58|582.58|586.67|582.67|586.56|582.56|12
1623443040000|2021-06-11 20:24:00|586.59|582.59|586.76|582.76|586.76|582.76|586.57|582.57|18
1623443050000|2021-06-11 20:24:10|586.75|582.75|586.7|582.7|586.86|582.86|586.69|582.69|23
1623443060000|2021-06-11 20:24:20|586.71|582.71|586.91|582.91|586.95|582.95|586.58|582.58|22
1623443070000|2021-06-11 20:24:30|586.72|582.72|586.61|582.61|586.72|582.72|586.5|582.5|23
1623443080000|2021-06-11 20:24:40|586.6|582.6|586.56|582.56|586.71|582.71|586.56|582.56|18
1623443090000|2021-06-11 20:24:50|586.57|582.57|586.52|582.52|586.58|582.58|586.52|582.52|11
1623443100000|2021-06-11 20:25:00|586.49|582.49|586.78|582.78|586.78|582.78|586.48|582.48|19
1623443110000|2021-06-11 20:25:10|586.72|582.72|586.87|582.87|586.89|582.89|586.72|582.72|10
1623443120000|2021-06-11 20:25:20|586.88|582.88|586.87|582.87|586.88|582.88|586.85|582.85|9
1623443130000|2021-06-11 20:25:30|586.88|582.88|586.89|582.89|586.89|582.89|586.86|582.86|10
1623443140000|2021-06-11 20:25:40|586.9|582.9|587.29|583.29|587.3|583.3|586.9|582.9|19
1623443150000|2021-06-11 20:25:50|587.35|583.35|587.49|583.49|587.59|583.59|587.27|583.27|16
1623443160000|2021-06-11 20:26:00|587.5|583.5|587.4|583.4|587.5|583.5|587.37|583.37|18
1623443170000|2021-06-11 20:26:10|587.39|583.39|587.62|583.62|587.74|583.74|587.39|583.39|21
1623443180000|2021-06-11 20:26:20|587.64|583.64|587.57|583.57|587.64|583.64|587.42|583.42|17
1623443190000|2021-06-11 20:26:30|587.59|583.59|587.68|583.68|587.69|583.69|587.59|583.59|18
1623443200000|2021-06-11 20:26:40|587.69|583.69|587.73|583.73|587.73|583.73|587.64|583.64|19
1623443210000|2021-06-11 20:26:50|587.72|583.72|587.74|583.74|587.74|583.74|587.71|583.71|13
1623443220000|2021-06-11 20:27:00|587.73|583.73|587.37|583.37|587.73|583.73|587.34|583.34|15
1623443230000|2021-06-11 20:27:10|587.26|583.26|587.27|583.27|587.33|583.33|587.26|583.26|17
1623443240000|2021-06-11 20:27:20|587.26|583.26|587.17|583.17|587.26|583.26|587.06|583.06|21
1623443250000|2021-06-11 20:27:30|587.16|583.16|587.15|583.15|587.16|583.16|587.12|583.12|9
1623443260000|2021-06-11 20:27:40|587.14|583.14|587.38|583.38|587.43|583.43|587.14|583.14|20
1623443270000|2021-06-11 20:27:50|587.4|583.4|587.4|583.4|587.43|583.43|587.34|583.34|22
1623443280000|2021-06-11 20:28:00|587.42|583.42|587.98|583.98|587.98|583.98|587.4|583.4|23
1623443290000|2021-06-11 20:28:10|587.99|583.99|588.32|584.32|588.32|584.32|587.98|583.98|20
1623443300000|2021-06-11 20:28:20|588.35|584.35|588.38|584.38|588.47|584.47|588.35|584.35|17
1623443310000|2021-06-11 20:28:30|588.4|584.4|588.49|584.49|588.51|584.51|588.38|584.38|14
1623443320000|2021-06-11 20:28:40|588.47|584.47|588.45|584.45|588.5|584.5|588.42|584.42|13
1623443330000|2021-06-11 20:28:50|588.61|584.61|588.81|584.81|588.82|584.82|588.61|584.61|15
1623443340000|2021-06-11 20:29:00|588.82|584.82|589.31|585.31|589.32|585.32|588.82|584.82|22
1623443350000|2021-06-11 20:29:10|589.32|585.32|589.31|585.31|589.39|585.39|589.31|585.31|23
1623443360000|2021-06-11 20:29:20|589.3|585.3|589.33|585.33|589.34|585.34|589.25|585.25|24
1623443370000|2021-06-11 20:29:30|589.32|585.32|589.39|585.39|589.44|585.44|589.3|585.3|20
1623443380000|2021-06-11 20:29:40|589.38|585.38|589.39|585.39|589.41|585.41|589.36|585.36|17
1623443390000|2021-06-11 20:29:50|589.42|585.42|589.54|585.54|589.54|585.54|589.41|585.41|18
1623443400000|2021-06-11 20:30:00|589.6|585.6|589.61|585.61|589.61|585.61|589.52|585.52|12
1623443410000|2021-06-11 20:30:10|589.59|585.59|589.6|585.6|589.64|585.64|589.56|585.56|9
1623443420000|2021-06-11 20:30:20|589.56|585.56|589.56|585.56|589.56|585.56|589.56|585.56|1
1623443430000|2021-06-11 20:30:30|589.5|585.5|589.23|585.23|589.5|585.5|589.23|585.23|19
1623443440000|2021-06-11 20:30:40|589.28|585.28|589.18|585.18|589.28|585.28|589.13|585.13|22
1623443450000|2021-06-11 20:30:50|589.19|585.19|589.23|585.23|589.4|585.4|589.16|585.16|21
1623443460000|2021-06-11 20:31:00|589.22|585.22|589.21|585.21|589.25|585.25|589.12|585.12|22
1623443470000|2021-06-11 20:31:10|589.24|585.24|589.14|585.14|589.29|585.29|589.06|585.06|17
1623443480000|2021-06-11 20:31:20|589.19|585.19|589.19|585.19|589.2|585.2|589.17|585.17|9
1623443490000|2021-06-11 20:31:30|589.18|585.18|589.18|585.18|589.2|585.2|589.17|585.17|11
1623443500000|2021-06-11 20:31:40|589.17|585.17|589.59|585.59|589.6|585.6|589.16|585.16|23
1623443510000|2021-06-11 20:31:50|589.6|585.6|589.81|585.81|589.83|585.83|589.6|585.6|15
1623443520000|2021-06-11 20:32:00|589.82|585.82|590.59|586.59|590.66|586.66|589.81|585.81|30
1623443530000|2021-06-11 20:32:10|590.64|586.64|590.62|586.62|590.82|586.82|590.57|586.57|25
1623443540000|2021-06-11 20:32:20|590.59|586.59|590.53|586.53|590.65|586.65|590.51|586.51|21
1623443550000|2021-06-11 20:32:30|590.58|586.58|590.44|586.44|590.58|586.58|590.41|586.41|17
1623443560000|2021-06-11 20:32:40|590.42|586.42|590.22|586.22|590.45|586.45|590.2|586.2|16
1623443570000|2021-06-11 20:32:50|590.23|586.23|590|586|590.24|586.24|589.99|585.99|21
1623443580000|2021-06-11 20:33:00|590.04|586.04|590.02|586.02|590.04|586.04|589.97|585.97|5
1623443590000|2021-06-11 20:33:10|590.01|586.01|590.06|586.06|590.14|586.14|589.83|585.83|22
1623443600000|2021-06-11 20:33:20|590.07|586.07|589.92|585.92|590.07|586.07|589.92|585.92|19
1623443610000|2021-06-11 20:33:30|589.97|585.97|590.02|586.02|590.02|586.02|589.94|585.94|15
1623443620000|2021-06-11 20:33:40|589.99|585.99|590.05|586.05|590.09|586.09|589.99|585.99|9
1623443630000|2021-06-11 20:33:50|590.04|586.04|590.05|586.05|590.05|586.05|590.04|586.04|4
1623443640000|2021-06-11 20:34:00|590.04|586.04|589.76|585.76|590.04|586.04|589.74|585.74|22
1623443650000|2021-06-11 20:34:10|589.75|585.75|589.42|585.42|589.75|585.75|589.42|585.42|14
1623443660000|2021-06-11 20:34:20|589.43|585.43|589.53|585.53|589.54|585.54|589.43|585.43|20
1623443670000|2021-06-11 20:34:30|589.52|585.52|589.37|585.37|589.52|585.52|589.36|585.36|10
1623443680000|2021-06-11 20:34:40|589.36|585.36|589.1|585.1|589.38|585.38|589.1|585.1|20
1623443690000|2021-06-11 20:34:50|588.99|584.99|588.69|584.69|588.99|584.99|588.69|584.69|20
1623443700000|2021-06-11 20:35:00|588.7|584.7|588.86|584.86|588.93|584.93|588.7|584.7|21
1623443710000|2021-06-11 20:35:10|588.94|584.94|588.58|584.58|588.94|584.94|588.58|584.58|15
1623443720000|2021-06-11 20:35:20|588.59|584.59|588.52|584.52|588.59|584.59|588.52|584.52|5
1623443730000|2021-06-11 20:35:30|588.5|584.5|588.4|584.4|588.5|584.5|588.4|584.4|17
1623443740000|2021-06-11 20:35:40|588.37|584.37|588.17|584.17|588.37|584.37|588.16|584.16|8
1623443750000|2021-06-11 20:35:50|588.16|584.16|588.17|584.17|588.21|584.21|588.16|584.16|5
1623443760000|2021-06-11 20:36:00|588.18|584.18|588.2|584.2|588.2|584.2|588.11|584.11|9
1623443770000|2021-06-11 20:36:10|588.21|584.21|588.21|584.21|588.23|584.23|588.19|584.19|12
1623443780000|2021-06-11 20:36:20|588.2|584.2|588.25|584.25|588.26|584.26|588.19|584.19|12
1623443790000|2021-06-11 20:36:30|588.27|584.27|588.31|584.31|588.32|584.32|588.26|584.26|14
1623443800000|2021-06-11 20:36:40|588.32|584.32|588.58|584.58|588.61|584.61|588.31|584.31|12
1623443810000|2021-06-11 20:36:50|588.6|584.6|588.85|584.85|588.89|584.89|588.59|584.59|19
1623443820000|2021-06-11 20:37:00|588.86|584.86|588.85|584.85|588.87|584.87|588.85|584.85|13
1623443830000|2021-06-11 20:37:10|588.84|584.84|589.09|585.09|589.09|585.09|588.84|584.84|10
1623443840000|2021-06-11 20:37:20|589.08|585.08|589.05|585.05|589.09|585.09|589.05|585.05|10
1623443850000|2021-06-11 20:37:30|589.04|585.04|589.18|585.18|589.19|585.19|589.04|585.04|4
1623443860000|2021-06-11 20:37:40|589.19|585.19|589.25|585.25|589.25|585.25|589.18|585.18|20
1623443870000|2021-06-11 20:37:50|589.26|585.26|589.32|585.32|589.32|585.32|589.25|585.25|14
1623443880000|2021-06-11 20:38:00|589.31|585.31|589.13|585.13|589.31|585.31|589.13|585.13|26
1623443890000|2021-06-11 20:38:10|589.12|585.12|589.12|585.12|589.14|585.14|589.12|585.12|6
1623443900000|2021-06-11 20:38:20|589.06|585.06|588.79|584.79|589.08|585.08|588.79|584.79|18
1623443910000|2021-06-11 20:38:30|588.78|584.78|588.49|584.49|588.78|584.78|588.49|584.49|16
1623443920000|2021-06-11 20:38:40|588.47|584.47|588.44|584.44|588.48|584.48|588.4|584.4|14
1623443930000|2021-06-11 20:38:50|588.43|584.43|588.31|584.31|588.43|584.43|588.31|584.31|12
1623443940000|2021-06-11 20:39:00|588.25|584.25|588.45|584.45|588.48|584.48|588.25|584.25|26
1623443950000|2021-06-11 20:39:10|588.44|584.44|588.45|584.45|588.46|584.46|588.44|584.44|6
1623443960000|2021-06-11 20:39:20|588.47|584.47|588.43|584.43|588.47|584.47|588.42|584.42|12
1623443970000|2021-06-11 20:39:30|588.42|584.42|588.37|584.37|588.45|584.45|588.31|584.31|17
1623443980000|2021-06-11 20:39:40|588.36|584.36|588.33|584.33|588.37|584.37|588.31|584.31|6
1623443990000|2021-06-11 20:39:50|588.31|584.31|588.17|584.17|588.33|584.33|588.17|584.17|12
1623444000000|2021-06-11 20:40:00|588.18|584.18|588.02|584.02|588.18|584.18|587.98|583.98|17
1623444010000|2021-06-11 20:40:10|587.99|583.99|587.88|583.88|587.99|583.99|587.87|583.87|6
1623444020000|2021-06-11 20:40:20|587.87|583.87|587.76|583.76|587.88|583.88|587.76|583.76|15
1623444030000|2021-06-11 20:40:30|587.78|583.78|587.82|583.82|587.85|583.85|587.78|583.78|15
1623444040000|2021-06-11 20:40:40|587.85|583.85|587.96|583.96|587.97|583.97|587.82|583.82|18
1623444050000|2021-06-11 20:40:50|587.97|583.97|588.03|584.03|588.03|584.03|587.97|583.97|7
1623444060000|2021-06-11 20:41:00|588.02|584.02|588.29|584.29|588.29|584.29|588.02|584.02|20
1623444070000|2021-06-11 20:41:10|588.28|584.28|588.41|584.41|588.41|584.41|588.27|584.27|11
1623444080000|2021-06-11 20:41:20|588.42|584.42|588.42|584.42|588.43|584.43|588.4|584.4|8
1623444090000|2021-06-11 20:41:30|588.41|584.41|588.73|584.73|588.73|584.73|588.41|584.41|22
1623444100000|2021-06-11 20:41:40|588.78|584.78|588.77|584.77|588.81|584.81|588.76|584.76|22
1623444110000|2021-06-11 20:41:50|588.82|584.82|588.73|584.73|588.82|584.82|588.72|584.72|20
1623444120000|2021-06-11 20:42:00|588.74|584.74|588.88|584.88|588.91|584.91|588.73|584.73|17
1623444130000|2021-06-11 20:42:10|588.85|584.85|588.81|584.81|588.85|584.85|588.78|584.78|25
1623444140000|2021-06-11 20:42:20|588.79|584.79|588.79|584.79|588.81|584.81|588.78|584.78|12
1623444150000|2021-06-11 20:42:30|588.77|584.77|588.53|584.53|588.77|584.77|588.53|584.53|25
1623444160000|2021-06-11 20:42:40|588.54|584.54|588.52|584.52|588.56|584.56|588.51|584.51|13
1623444170000|2021-06-11 20:42:50|588.51|584.51|588.36|584.36|588.54|584.54|588.36|584.36|19
1623444180000|2021-06-11 20:43:00|588.35|584.35|588.11|584.11|588.35|584.35|588.1|584.1|14
1623444190000|2021-06-11 20:43:10|588.1|584.1|588.07|584.07|588.12|584.12|588.06|584.06|11
1623444200000|2021-06-11 20:43:20|588.08|584.08|588.19|584.19|588.21|584.21|588.08|584.08|17
1623444210000|2021-06-11 20:43:30|588.18|584.18|588.21|584.21|588.25|584.25|588.18|584.18|17
1623444220000|2021-06-11 20:43:40|588.17|584.17|588.14|584.14|588.17|584.17|588.14|584.14|12
1623444230000|2021-06-11 20:43:50|588.15|584.15|587.99|583.99|588.15|584.15|587.99|583.99|14
1623444240000|2021-06-11 20:44:00|587.98|583.98|587.8|583.8|587.99|583.99|587.8|583.8|10
1623444250000|2021-06-11 20:44:10|587.78|583.78|587.73|583.73|587.83|583.83|587.72|583.72|11
1623444260000|2021-06-11 20:44:20|587.72|583.72|587.43|583.43|587.72|583.72|587.42|583.42|22
1623444270000|2021-06-11 20:44:30|587.42|583.42|587.23|583.23|587.42|583.42|587.23|583.23|15
1623444280000|2021-06-11 20:44:40|587.26|583.26|587.18|583.18|587.26|583.26|587.16|583.16|8
1623444290000|2021-06-11 20:44:50|587.06|583.06|587.08|583.08|587.08|583.08|587.06|583.06|4
1623444300000|2021-06-11 20:45:00|587.1|583.1|587.42|583.42|587.42|583.42|587.07|583.07|24
1623444310000|2021-06-11 20:45:10|587.41|583.41|587.34|583.34|587.5|583.5|587.34|583.34|21
1623444320000|2021-06-11 20:45:20|587.35|583.35|587.34|583.34|587.35|583.35|587.33|583.33|6
1623444330000|2021-06-11 20:45:30|587.33|583.33|587.35|583.35|587.37|583.37|587.32|583.32|6
1623444340000|2021-06-11 20:45:40|587.34|583.34|587.44|583.44|587.44|583.44|587.34|583.34|24
1623444350000|2021-06-11 20:45:50|587.42|583.42|587.48|583.48|587.54|583.54|587.4|583.4|24
1623444360000|2021-06-11 20:46:00|587.52|583.52|587.81|583.81|587.81|583.81|587.5|583.5|16
1623444370000|2021-06-11 20:46:10|587.89|583.89|587.99|583.99|588.01|584.01|587.85|583.85|22
1623444380000|2021-06-11 20:46:20|588|584|588|584|588.01|584.01|587.97|583.97|14
1623444390000|2021-06-11 20:46:30|587.98|583.98|587.96|583.96|587.99|583.99|587.95|583.95|13
1623444400000|2021-06-11 20:46:40|587.94|583.94|588|584|588.03|584.03|587.93|583.93|26
1623444410000|2021-06-11 20:46:50|587.99|583.99|587.99|583.99|588|584|587.99|583.99|3
1623481200000|2021-06-12 07:00:00|558.3|554.3|558.54|554.54|558.64|554.64|558.3|554.3|29
1623481210000|2021-06-12 07:00:10|558.53|554.53|558.76|554.76|558.77|554.77|558.53|554.53|29
1623481220000|2021-06-12 07:00:20|558.78|554.78|558.8|554.8|558.8|554.8|558.69|554.69|21
1623481230000|2021-06-12 07:00:30|558.79|554.79|558.83|554.83|558.83|554.83|558.76|554.76|11
1623481240000|2021-06-12 07:00:40|558.82|554.82|558.97|554.97|558.97|554.97|558.82|554.82|12
1623481250000|2021-06-12 07:00:50|558.96|554.96|559.27|555.27|559.28|555.28|558.93|554.93|29
1623481260000|2021-06-12 07:01:00|559.28|555.28|559.55|555.55|559.55|555.55|559.26|555.26|25
1623481270000|2021-06-12 07:01:10|559.53|555.53|559.64|555.64|559.67|555.67|559.53|555.53|17
1623481280000|2021-06-12 07:01:20|559.59|555.59|559.2|555.2|559.59|555.59|559.19|555.19|28
1623481290000|2021-06-12 07:01:30|559.19|555.19|559.16|555.16|559.2|555.2|559.07|555.07|25
1623481300000|2021-06-12 07:01:40|559.12|555.12|559.17|555.17|559.24|555.24|559.12|555.12|24
1623481310000|2021-06-12 07:01:50|559.16|555.16|559.51|555.51|559.52|555.52|559.16|555.16|25
1623481320000|2021-06-12 07:02:00|559.5|555.5|559.48|555.48|559.51|555.51|559.46|555.46|23
1623481330000|2021-06-12 07:02:10|559.47|555.47|559.22|555.22|559.48|555.48|559.2|555.2|23
1623481340000|2021-06-12 07:02:20|559.23|555.23|559.26|555.26|559.28|555.28|559.22|555.22|23
1623481350000|2021-06-12 07:02:30|559.24|555.24|559.43|555.43|559.44|555.44|559.24|555.24|15
1623481360000|2021-06-12 07:02:40|559.44|555.44|559.63|555.63|559.63|555.63|559.43|555.43|18
1623481370000|2021-06-12 07:02:50|559.69|555.69|559.7|555.7|559.77|555.77|559.67|555.67|15
1623481380000|2021-06-12 07:03:00|559.69|555.69|559.68|555.68|559.7|555.7|559.67|555.67|19
1623481390000|2021-06-12 07:03:10|559.69|555.69|559.67|555.67|559.7|555.7|559.66|555.66|13
1623481400000|2021-06-12 07:03:20|559.66|555.66|559.64|555.64|559.66|555.66|559.61|555.61|18
1623481410000|2021-06-12 07:03:30|559.65|555.65|559.79|555.79|559.82|555.82|559.64|555.64|19
1623481420000|2021-06-12 07:03:40|559.82|555.82|559.9|555.9|559.9|555.9|559.82|555.82|20
1623481430000|2021-06-12 07:03:50|559.88|555.88|560.04|556.04|560.04|556.04|559.88|555.88|18
1623481440000|2021-06-12 07:04:00|560.02|556.02|560.12|556.12|560.12|556.12|560.02|556.02|20
1623481450000|2021-06-12 07:04:10|560.09|556.09|559.99|555.99|560.12|556.12|559.97|555.97|25
1623481460000|2021-06-12 07:04:20|560|556|559.93|555.93|560.01|556.01|559.92|555.92|26
1623481470000|2021-06-12 07:04:30|559.88|555.88|560.08|556.08|560.08|556.08|559.88|555.88|18
1623481480000|2021-06-12 07:04:40|560.05|556.05|560.57|556.57|560.61|556.61|560.05|556.05|25
1623481490000|2021-06-12 07:04:50|560.59|556.59|561.09|557.09|561.1|557.1|560.53|556.53|23
1623481500000|2021-06-12 07:05:00|561.11|557.11|561.47|557.47|561.48|557.48|560.97|556.97|34
1623481510000|2021-06-12 07:05:10|561.5|557.5|562|558|562|558|561.5|557.5|28
1623481520000|2021-06-12 07:05:20|561.99|557.99|561.45|557.45|561.99|557.99|561.45|557.45|32
1623481530000|2021-06-12 07:05:30|561.55|557.55|561.64|557.64|561.95|557.95|561.5|557.5|32
1623481540000|2021-06-12 07:05:40|561.63|557.63|561.53|557.53|561.63|557.63|561.52|557.52|32
1623481550000|2021-06-12 07:05:50|561.56|557.56|561.28|557.28|561.58|557.58|561.25|557.25|26
1623481560000|2021-06-12 07:06:00|561.27|557.27|560.94|556.94|561.29|557.29|560.92|556.92|24
1623481570000|2021-06-12 07:06:10|560.97|556.97|560.81|556.81|561.01|557.01|560.71|556.71|14
1623481580000|2021-06-12 07:06:20|560.82|556.82|560.81|556.81|560.96|556.96|560.73|556.73|29
1623481590000|2021-06-12 07:06:30|560.86|556.86|561.32|557.32|561.32|557.32|560.82|556.82|27
1623481600000|2021-06-12 07:06:40|561.33|557.33|561.62|557.62|561.62|557.62|561.32|557.32|23
1623481610000|2021-06-12 07:06:50|561.59|557.59|561.5|557.5|561.8|557.8|561.5|557.5|29
1623481620000|2021-06-12 07:07:00|561.51|557.51|561.49|557.49|561.57|557.57|561.43|557.43|24
1623481630000|2021-06-12 07:07:10|561.48|557.48|561.34|557.34|561.59|557.59|561.34|557.34|26
1623481640000|2021-06-12 07:07:20|561.32|557.32|561.35|557.35|561.36|557.36|561.32|557.32|23
1623481650000|2021-06-12 07:07:30|561.33|557.33|561.53|557.53|561.57|557.57|561.33|557.33|23
1623481660000|2021-06-12 07:07:40|561.54|557.54|561.64|557.64|561.64|557.64|561.52|557.52|15
1623481670000|2021-06-12 07:07:50|561.65|557.65|561.6|557.6|561.65|557.65|561.55|557.55|21
1623481680000|2021-06-12 07:08:00|561.61|557.61|561.58|557.58|561.61|557.61|561.55|557.55|15
1623481690000|2021-06-12 07:08:10|561.56|557.56|561.17|557.17|561.59|557.59|561.17|557.17|19
1623481700000|2021-06-12 07:08:20|561.16|557.16|561|557|561.16|557.16|560.92|556.92|28
1623481710000|2021-06-12 07:08:30|561.03|557.03|561.25|557.25|561.26|557.26|561.03|557.03|23
1623481720000|2021-06-12 07:08:40|561.24|557.24|561.21|557.21|561.26|557.26|561.18|557.18|21
1623481730000|2021-06-12 07:08:50|561.22|557.22|561.27|557.27|561.29|557.29|561.19|557.19|9
1623481740000|2021-06-12 07:09:00|561.28|557.28|561.59|557.59|561.64|557.64|561.22|557.22|21
1623481750000|2021-06-12 07:09:10|561.58|557.58|561.61|557.61|561.63|557.63|561.49|557.49|24
1623481760000|2021-06-12 07:09:20|561.62|557.62|561.32|557.32|561.62|557.62|561.31|557.31|24
1623481770000|2021-06-12 07:09:30|561.31|557.31|561.71|557.71|561.73|557.73|561.28|557.28|32
1623481780000|2021-06-12 07:09:40|561.72|557.72|561.91|557.91|561.92|557.92|561.71|557.71|16
1623481790000|2021-06-12 07:09:50|561.92|557.92|562.11|558.11|562.2|558.2|561.92|557.92|21
1623481800000|2021-06-12 07:10:00|562.13|558.13|562|558|562.13|558.13|561.96|557.96|30
1623481810000|2021-06-12 07:10:10|561.98|557.98|561.7|557.7|561.99|557.99|561.7|557.7|20
1623481820000|2021-06-12 07:10:20|561.71|557.71|561.75|557.75|561.75|557.75|561.65|557.65|22
1623481830000|2021-06-12 07:10:30|561.77|557.77|561.9|557.9|561.94|557.94|561.77|557.77|23
1623481840000|2021-06-12 07:10:40|561.88|557.88|561.98|557.98|561.99|557.99|561.88|557.88|17
1623481850000|2021-06-12 07:10:50|561.97|557.97|561.67|557.67|561.97|557.97|561.67|557.67|22
1623481860000|2021-06-12 07:11:00|561.68|557.68|561.91|557.91|562.02|558.02|561.68|557.68|20
1623481870000|2021-06-12 07:11:10|561.83|557.83|561.65|557.65|561.83|557.83|561.65|557.65|21
1623481880000|2021-06-12 07:11:20|561.66|557.66|561.49|557.49|561.67|557.67|561.47|557.47|20
1623481890000|2021-06-12 07:11:30|561.5|557.5|561.45|557.45|561.56|557.56|561.45|557.45|18
1623481900000|2021-06-12 07:11:40|561.53|557.53|561.78|557.78|561.79|557.79|561.52|557.52|23
1623481910000|2021-06-12 07:11:50|561.77|557.77|562.05|558.05|562.08|558.08|561.77|557.77|18
1623481920000|2021-06-12 07:12:00|562.03|558.03|562|558|562.09|558.09|562|558|18
1623481930000|2021-06-12 07:12:10|561.99|557.99|561.78|557.78|561.99|557.99|561.78|557.78|17
1623481940000|2021-06-12 07:12:20|561.79|557.79|561.43|557.43|561.79|557.79|561.43|557.43|23
1623481950000|2021-06-12 07:12:30|561.44|557.44|561.1|557.1|561.44|557.44|561.04|557.04|19
1623481960000|2021-06-12 07:12:40|561.09|557.09|561.17|557.17|561.17|557.17|561.07|557.07|19
1623481970000|2021-06-12 07:12:50|561.18|557.18|561.5|557.5|561.5|557.5|561.09|557.09|24
1623481980000|2021-06-12 07:13:00|561.51|557.51|561.62|557.62|561.63|557.63|561.51|557.51|16
1623481990000|2021-06-12 07:13:10|561.6|557.6|561.14|557.14|561.6|557.6|561.14|557.14|22
1623482000000|2021-06-12 07:13:20|561.13|557.13|561.06|557.06|561.15|557.15|561.01|557.01|17
1623482010000|2021-06-12 07:13:30|561.07|557.07|561.06|557.06|561.12|557.12|561.06|557.06|8
1623482020000|2021-06-12 07:13:40|561|557|560.79|556.79|561|557|560.77|556.77|18
1623482030000|2021-06-12 07:13:50|560.8|556.8|561.15|557.15|561.15|557.15|560.8|556.8|22
1623482040000|2021-06-12 07:14:00|561.14|557.14|560.69|556.69|561.14|557.14|560.67|556.67|23
1623482050000|2021-06-12 07:14:10|560.7|556.7|560.68|556.68|560.71|556.71|560.63|556.63|14
1623482060000|2021-06-12 07:14:20|560.71|556.71|560.81|556.81|560.82|556.82|560.71|556.71|14
1623482070000|2021-06-12 07:14:30|560.8|556.8|561.02|557.02|561.02|557.02|560.8|556.8|18
1623482080000|2021-06-12 07:14:40|561.07|557.07|561.16|557.16|561.18|557.18|561.07|557.07|12
1623482090000|2021-06-12 07:14:50|561.17|557.17|561.24|557.24|561.24|557.24|561.16|557.16|10
1623482100000|2021-06-12 07:15:00|561.25|557.25|561.21|557.21|561.55|557.55|561.21|557.21|24
1623482110000|2021-06-12 07:15:10|561.2|557.2|561|557|561.2|557.2|560.93|556.93|20
1623482120000|2021-06-12 07:15:20|560.99|556.99|560.69|556.69|561|557|560.69|556.69|24
1623482130000|2021-06-12 07:15:30|560.7|556.7|560.7|556.7|560.71|556.71|560.61|556.61|20
1623482140000|2021-06-12 07:15:40|560.69|556.69|560.69|556.69|560.71|556.71|560.68|556.68|13
1623482150000|2021-06-12 07:15:50|560.68|556.68|560.16|556.16|560.69|556.69|560.16|556.16|26
1623482160000|2021-06-12 07:16:00|560.19|556.19|560.19|556.19|560.21|556.21|560.11|556.11|19
1623482170000|2021-06-12 07:16:10|560.2|556.2|560.03|556.03|560.24|556.24|560.03|556.03|11
1623482180000|2021-06-12 07:16:20|560.07|556.07|560.08|556.08|560.09|556.09|560.07|556.07|8
1623482190000|2021-06-12 07:16:30|560.06|556.06|560.51|556.51|560.67|556.67|560.06|556.06|36
1623482200000|2021-06-12 07:16:40|560.49|556.49|560.28|556.28|560.51|556.51|560.26|556.26|15
1623482210000|2021-06-12 07:16:50|560.24|556.24|560.28|556.28|560.29|556.29|560.21|556.21|18
1623482220000|2021-06-12 07:17:00|560.24|556.24|560.33|556.33|560.35|556.35|560.16|556.16|25
1623482230000|2021-06-12 07:17:10|560.32|556.32|560.22|556.22|560.32|556.32|560.18|556.18|19
1623482240000|2021-06-12 07:17:20|560.21|556.21|560.22|556.22|560.23|556.23|560.18|556.18|21
1623482250000|2021-06-12 07:17:30|560.24|556.24|560.3|556.3|560.32|556.32|560.24|556.24|10
1623482260000|2021-06-12 07:17:40|560.31|556.31|560.27|556.27|560.31|556.31|560.26|556.26|15
1623482270000|2021-06-12 07:17:50|560.26|556.26|560.07|556.07|560.26|556.26|560.07|556.07|25
1623482280000|2021-06-12 07:18:00|560.06|556.06|560.31|556.31|560.32|556.32|560.05|556.05|24
1623482290000|2021-06-12 07:18:10|560.32|556.32|560.37|556.37|560.37|556.37|560.32|556.32|10
1623482300000|2021-06-12 07:18:20|560.38|556.38|560.51|556.51|560.53|556.53|560.32|556.32|25
1623482310000|2021-06-12 07:18:30|560.53|556.53|560.77|556.77|560.77|556.77|560.52|556.52|15
1623482320000|2021-06-12 07:18:40|560.76|556.76|560.69|556.69|560.76|556.76|560.6|556.6|23
1623482330000|2021-06-12 07:18:50|560.7|556.7|560.76|556.76|560.76|556.76|560.7|556.7|9
1623482340000|2021-06-12 07:19:00|560.77|556.77|560.77|556.77|560.79|556.79|560.76|556.76|16
1623482350000|2021-06-12 07:19:10|560.78|556.78|560.77|556.77|560.8|556.8|560.75|556.75|23
1623482360000|2021-06-12 07:19:20|560.78|556.78|560.69|556.69|560.78|556.78|560.68|556.68|13
1623482370000|2021-06-12 07:19:30|560.7|556.7|560.72|556.72|560.74|556.74|560.7|556.7|17
1623482380000|2021-06-12 07:19:40|560.73|556.73|560.58|556.58|560.73|556.73|560.53|556.53|29
1623482390000|2021-06-12 07:19:50|560.57|556.57|560.55|556.55|560.57|556.57|560.48|556.48|21
1623482400000|2021-06-12 07:20:00|560.53|556.53|560.55|556.55|560.55|556.55|560.52|556.52|16
1623482410000|2021-06-12 07:20:10|560.54|556.54|560.43|556.43|560.55|556.55|560.43|556.43|25
1623482420000|2021-06-12 07:20:20|560.45|556.45|560.35|556.35|560.45|556.45|560.34|556.34|24
1623482430000|2021-06-12 07:20:30|560.33|556.33|560.2|556.2|560.34|556.34|560.19|556.19|14
1623482440000|2021-06-12 07:20:40|560.21|556.21|560.12|556.12|560.21|556.21|560.11|556.11|18
1623482450000|2021-06-12 07:20:50|560.11|556.11|559.87|555.87|560.12|556.12|559.85|555.85|14
1623482460000|2021-06-12 07:21:00|559.88|555.88|559.76|555.76|559.92|555.92|559.76|555.76|21
1623482470000|2021-06-12 07:21:10|559.78|555.78|559.94|555.94|559.95|555.95|559.78|555.78|23
1623482480000|2021-06-12 07:21:20|559.93|555.93|560.07|556.07|560.07|556.07|559.92|555.92|21
1623482490000|2021-06-12 07:21:30|560.06|556.06|560.16|556.16|560.16|556.16|560.06|556.06|24
1623482500000|2021-06-12 07:21:40|560.15|556.15|560.38|556.38|560.38|556.38|560.15|556.15|18
1623482510000|2021-06-12 07:21:50|560.39|556.39|560.52|556.52|560.57|556.57|560.39|556.39|21
1623482520000|2021-06-12 07:22:00|560.51|556.51|560.18|556.18|560.52|556.52|560.18|556.18|23
1623482530000|2021-06-12 07:22:10|560.2|556.2|560.38|556.38|560.38|556.38|560.17|556.17|32
1623482540000|2021-06-12 07:22:20|560.37|556.37|560.48|556.48|560.5|556.5|560.37|556.37|20
1623482550000|2021-06-12 07:22:30|560.49|556.49|560.3|556.3|560.5|556.5|560.3|556.3|20
1623482560000|2021-06-12 07:22:40|560.31|556.31|560.17|556.17|560.34|556.34|560.13|556.13|19
1623482570000|2021-06-12 07:22:50|560.18|556.18|560.11|556.11|560.18|556.18|560.1|556.1|28
1623482580000|2021-06-12 07:23:00|560.1|556.1|560.05|556.05|560.12|556.12|560.02|556.02|21
1623482590000|2021-06-12 07:23:10|560.04|556.04|560.05|556.05|560.07|556.07|560.01|556.01|25
1623482600000|2021-06-12 07:23:20|560.04|556.04|560.06|556.06|560.07|556.07|560.04|556.04|18
1623482610000|2021-06-12 07:23:30|560.05|556.05|560.07|556.07|560.07|556.07|560.05|556.05|13
1623482620000|2021-06-12 07:23:40|560.08|556.08|560.35|556.35|560.35|556.35|560.07|556.07|9
1623482630000|2021-06-12 07:23:50|560.33|556.33|560.36|556.36|560.36|556.36|560.33|556.33|10
1623482640000|2021-06-12 07:24:00|560.35|556.35|560.38|556.38|560.38|556.38|560.33|556.33|12
1623482650000|2021-06-12 07:24:10|560.37|556.37|560.37|556.37|560.38|556.38|560.37|556.37|7
1623482660000|2021-06-12 07:24:20|560.38|556.38|560.38|556.38|560.39|556.39|560.37|556.37|7
1623482670000|2021-06-12 07:24:30|560.39|556.39|560.53|556.53|560.53|556.53|560.38|556.38|20
1623482680000|2021-06-12 07:24:40|560.51|556.51|560.55|556.55|560.56|556.56|560.51|556.51|14
1623482690000|2021-06-12 07:24:50|560.56|556.56|560.5|556.5|560.67|556.67|560.49|556.49|20
1623482700000|2021-06-12 07:25:00|560.51|556.51|560.35|556.35|560.51|556.51|560.15|556.15|28
1623482710000|2021-06-12 07:25:10|560.36|556.36|560.49|556.49|560.49|556.49|560.36|556.36|12
1623482720000|2021-06-12 07:25:20|560.5|556.5|560.5|556.5|560.52|556.52|560.49|556.49|19
1623482730000|2021-06-12 07:25:30|560.51|556.51|560.34|556.34|560.51|556.51|560.31|556.31|21
1623482740000|2021-06-12 07:25:40|560.35|556.35|560.31|556.31|560.42|556.42|560.31|556.31|19
1623482750000|2021-06-12 07:25:50|560.3|556.3|560.06|556.06|560.31|556.31|560.06|556.06|19
1623482760000|2021-06-12 07:26:00|560.07|556.07|559.94|555.94|560.07|556.07|559.88|555.88|20
1623482770000|2021-06-12 07:26:10|559.93|555.93|559.96|555.96|559.99|555.99|559.93|555.93|20
1623482780000|2021-06-12 07:26:20|559.95|555.95|560.14|556.14|560.15|556.15|559.94|555.94|23
1623482790000|2021-06-12 07:26:30|560.15|556.15|560.22|556.22|560.22|556.22|560.15|556.15|13
1623482800000|2021-06-12 07:26:40|560.21|556.21|560.14|556.14|560.21|556.21|560.12|556.12|12
1623482810000|2021-06-12 07:26:50|560.13|556.13|560.03|556.03|560.14|556.14|560.03|556.03|22
1623482820000|2021-06-12 07:27:00|560.05|556.05|559.99|555.99|560.05|556.05|559.99|555.99|14
1623482830000|2021-06-12 07:27:10|559.98|555.98|560|556|560.01|556.01|559.98|555.98|11
1623482840000|2021-06-12 07:27:20|559.98|555.98|559.88|555.88|560|556|559.88|555.88|12
1623482850000|2021-06-12 07:27:30|559.9|555.9|559.8|555.8|559.93|555.93|559.76|555.76|15
1623482860000|2021-06-12 07:27:40|559.79|555.79|560.01|556.01|560.02|556.02|559.79|555.79|14
1623482870000|2021-06-12 07:27:50|560|556|560.02|556.02|560.02|556.02|559.99|555.99|17
1623482880000|2021-06-12 07:28:00|560.01|556.01|560.01|556.01|560.02|556.02|560|556|11
1623482890000|2021-06-12 07:28:10|560|556|559.9|555.9|560.01|556.01|559.9|555.9|11
1623482900000|2021-06-12 07:28:20|559.89|555.89|559.87|555.87|559.9|555.9|559.86|555.86|6
1623482910000|2021-06-12 07:28:30|559.86|555.86|559.88|555.88|559.88|555.88|559.86|555.86|5
1623482920000|2021-06-12 07:28:40|559.89|555.89|559.89|555.89|559.9|555.9|559.88|555.88|11
1623482930000|2021-06-12 07:28:50|559.9|555.9|559.96|555.96|560|556|559.89|555.89|16
1623482940000|2021-06-12 07:29:00|559.97|555.97|559.96|555.96|559.98|555.98|559.96|555.96|10
1623482950000|2021-06-12 07:29:10|559.97|555.97|559.97|555.97|559.98|555.98|559.96|555.96|9
1623482960000|2021-06-12 07:29:20|559.98|555.98|559.99|555.99|559.99|555.99|559.95|555.95|19
1623482970000|2021-06-12 07:29:30|559.98|555.98|560.19|556.19|560.19|556.19|559.98|555.98|10
1623482980000|2021-06-12 07:29:40|560.2|556.2|560.2|556.2|560.21|556.21|560.19|556.19|11
1623482990000|2021-06-12 07:29:50|560.19|556.19|560.14|556.14|560.19|556.19|560.11|556.11|16
1623483000000|2021-06-12 07:30:00|560.15|556.15|560.24|556.24|560.24|556.24|560.15|556.15|18
1623483010000|2021-06-12 07:30:10|560.25|556.25|560.2|556.2|560.25|556.25|560.19|556.19|12
1623483020000|2021-06-12 07:30:20|560.21|556.21|560.24|556.24|560.24|556.24|560.2|556.2|11
1623483030000|2021-06-12 07:30:30|560.25|556.25|560.04|556.04|560.25|556.25|560.04|556.04|18
1623483040000|2021-06-12 07:30:40|560.05|556.05|560.13|556.13|560.13|556.13|560.02|556.02|20
1623483050000|2021-06-12 07:30:50|560.12|556.12|560.18|556.18|560.18|556.18|560.12|556.12|15
1623483060000|2021-06-12 07:31:00|560.16|556.16|559.71|555.71|560.16|556.16|559.71|555.71|18
1623483070000|2021-06-12 07:31:10|559.72|555.72|559.67|555.67|559.73|555.73|559.67|555.67|23
1623483080000|2021-06-12 07:31:20|559.66|555.66|559.74|555.74|559.77|555.77|559.66|555.66|20
1623483090000|2021-06-12 07:31:30|559.71|555.71|559.51|555.51|559.71|555.71|559.51|555.51|15
1623483100000|2021-06-12 07:31:40|559.52|555.52|559.42|555.42|559.52|555.52|559.42|555.42|11
1623483110000|2021-06-12 07:31:50|559.43|555.43|559.41|555.41|559.45|555.45|559.41|555.41|14
1623483120000|2021-06-12 07:32:00|559.42|555.42|559.2|555.2|559.42|555.42|559.19|555.19|6
1623483130000|2021-06-12 07:32:10|559.21|555.21|559.38|555.38|559.39|555.39|559.21|555.21|19
1623483140000|2021-06-12 07:32:20|559.39|555.39|559.3|555.3|559.39|555.39|559.3|555.3|19
1623483150000|2021-06-12 07:32:30|559.31|555.31|559.33|555.33|559.33|555.33|559.3|555.3|3
1623483160000|2021-06-12 07:32:40|559.32|555.32|559.36|555.36|559.38|555.38|559.32|555.32|19
1623483170000|2021-06-12 07:32:50|559.35|555.35|559.28|555.28|559.36|555.36|559.28|555.28|19
1623483180000|2021-06-12 07:33:00|559.29|555.29|559.29|555.29|559.3|555.3|559.28|555.28|7
1623483190000|2021-06-12 07:33:10|559.3|555.3|559.26|555.26|559.3|555.3|559.24|555.24|12
1623483200000|2021-06-12 07:33:20|559.25|555.25|559.25|555.25|559.26|555.26|559.25|555.25|11
1623483210000|2021-06-12 07:33:30|559.24|555.24|559.31|555.31|559.31|555.31|559.17|555.17|12
1623483220000|2021-06-12 07:33:40|559.32|555.32|559.27|555.27|559.38|555.38|559.27|555.27|15
1623483230000|2021-06-12 07:33:50|559.2|555.2|559.21|555.21|559.22|555.22|559.19|555.19|11
1623483240000|2021-06-12 07:34:00|559.2|555.2|559.19|555.19|559.2|555.2|559.19|555.19|10
1623483250000|2021-06-12 07:34:10|559.2|555.2|559.32|555.32|559.32|555.32|559.19|555.19|12
1623483260000|2021-06-12 07:34:20|559.36|555.36|559.61|555.61|559.61|555.61|559.35|555.35|23
1623483270000|2021-06-12 07:34:30|559.62|555.62|559.64|555.64|559.74|555.74|559.62|555.62|27
1623483280000|2021-06-12 07:34:40|559.65|555.65|559.65|555.65|559.67|555.67|559.62|555.62|19
1623483290000|2021-06-12 07:34:50|559.66|555.66|559.69|555.69|559.69|555.69|559.64|555.64|13
1623483300000|2021-06-12 07:35:00|559.7|555.7|559.76|555.76|559.8|555.8|559.69|555.69|25
1623483310000|2021-06-12 07:35:10|559.74|555.74|559.82|555.82|559.83|555.83|559.72|555.72|14
1623483320000|2021-06-12 07:35:20|559.83|555.83|560.03|556.03|560.04|556.04|559.83|555.83|26
1623483330000|2021-06-12 07:35:30|560.06|556.06|560.03|556.03|560.06|556.06|559.94|555.94|23
1623483340000|2021-06-12 07:35:40|560.04|556.04|560.11|556.11|560.11|556.11|560.02|556.02|19
1623483350000|2021-06-12 07:35:50|560.09|556.09|560.1|556.1|560.11|556.11|560.06|556.06|24
1623483360000|2021-06-12 07:36:00|560.09|556.09|559.99|555.99|560.1|556.1|559.94|555.94|25
1623483370000|2021-06-12 07:36:10|560|556|560.16|556.16|560.16|556.16|560|556|16
1623483380000|2021-06-12 07:36:20|560.15|556.15|560.14|556.14|560.16|556.16|560.09|556.09|24
1623483390000|2021-06-12 07:36:30|560.12|556.12|560.16|556.16|560.16|556.16|560.09|556.09|18
1623483400000|2021-06-12 07:36:40|560.17|556.17|560.14|556.14|560.17|556.17|560.11|556.11|7
1623483410000|2021-06-12 07:36:50|560.13|556.13|560.08|556.08|560.13|556.13|560.04|556.04|10
1623483420000|2021-06-12 07:37:00|560.03|556.03|560.14|556.14|560.14|556.14|560.03|556.03|17
1623483430000|2021-06-12 07:37:10|560.13|556.13|560.16|556.16|560.16|556.16|560.12|556.12|18
1623483440000|2021-06-12 07:37:20|560.23|556.23|560.55|556.55|560.57|556.57|560.23|556.23|22
1623483450000|2021-06-12 07:37:30|560.58|556.58|560.98|556.98|561.03|557.03|560.58|556.58|19
1623483460000|2021-06-12 07:37:40|560.97|556.97|561.27|557.27|561.28|557.28|560.93|556.93|21
1623483470000|2021-06-12 07:37:50|561.28|557.28|561.27|557.27|561.28|557.28|561.27|557.27|2
1623483480000|2021-06-12 07:38:00|561.3|557.3|561.2|557.2|561.31|557.31|561.19|557.19|18
1623483490000|2021-06-12 07:38:10|561.22|557.22|561.51|557.51|561.52|557.52|561.2|557.2|27
1623483500000|2021-06-12 07:38:20|561.52|557.52|561.75|557.75|561.76|557.76|561.52|557.52|22
1623483510000|2021-06-12 07:38:30|561.74|557.74|561.71|557.71|561.75|557.75|561.54|557.54|23
1623483520000|2021-06-12 07:38:40|561.7|557.7|561.84|557.84|561.84|557.84|561.68|557.68|19
1623483530000|2021-06-12 07:38:50|561.86|557.86|561.86|557.86|561.87|557.87|561.84|557.84|12
1623483540000|2021-06-12 07:39:00|561.85|557.85|562.13|558.13|562.16|558.16|561.84|557.84|30
1623483550000|2021-06-12 07:39:10|562.02|558.02|561.72|557.72|562.04|558.04|561.72|557.72|28
1623483560000|2021-06-12 07:39:20|561.7|557.7|561.78|557.78|561.78|557.78|561.67|557.67|29
1623483570000|2021-06-12 07:39:30|561.77|557.77|561.85|557.85|561.86|557.86|561.76|557.76|24
1623483580000|2021-06-12 07:39:40|561.79|557.79|561.81|557.81|561.84|557.84|561.78|557.78|21
1623483590000|2021-06-12 07:39:50|561.83|557.83|561.78|557.78|561.85|557.85|561.78|557.78|22
1623483600000|2021-06-12 07:40:00|561.79|557.79|561.63|557.63|561.79|557.79|561.61|557.61|20
1623483610000|2021-06-12 07:40:10|561.61|557.61|561.57|557.57|561.61|557.61|561.57|557.57|10
1623483620000|2021-06-12 07:40:20|561.52|557.52|561.47|557.47|561.53|557.53|561.46|557.46|13
1623483630000|2021-06-12 07:40:30|561.48|557.48|561.48|557.48|561.48|557.48|561.48|557.48|1
1623483640000|2021-06-12 07:40:40|561.49|557.49|561.31|557.31|561.5|557.5|561.3|557.3|22
1623483650000|2021-06-12 07:40:50|561.26|557.26|561.23|557.23|561.28|557.28|561.23|557.23|13
1623483660000|2021-06-12 07:41:00|561.21|557.21|560.99|556.99|561.21|557.21|560.95|556.95|24
1623483670000|2021-06-12 07:41:10|561.02|557.02|561.27|557.27|561.27|557.27|561.02|557.02|23
1623483680000|2021-06-12 07:41:20|561.28|557.28|561.26|557.26|561.28|557.28|561.23|557.23|9
1623483690000|2021-06-12 07:41:30|561.27|557.27|561.36|557.36|561.36|557.36|561.26|557.26|17
1623483700000|2021-06-12 07:41:40|561.37|557.37|561.61|557.61|561.61|557.61|561.36|557.36|7
1623483710000|2021-06-12 07:41:50|561.62|557.62|561.63|557.63|561.64|557.64|561.62|557.62|8
1623483720000|2021-06-12 07:42:00|561.71|557.71|561.83|557.83|561.83|557.83|561.69|557.69|17
1623483730000|2021-06-12 07:42:10|561.82|557.82|562.11|558.11|562.14|558.14|561.82|557.82|21
1623483740000|2021-06-12 07:42:20|562.1|558.1|562.01|558.01|562.12|558.12|561.91|557.91|19
1623483750000|2021-06-12 07:42:30|562.02|558.02|562.12|558.12|562.13|558.13|561.93|557.93|22
1623483760000|2021-06-12 07:42:40|562.15|558.15|562.17|558.17|562.18|558.18|562.15|558.15|9
1623483770000|2021-06-12 07:42:50|562.16|558.16|562.15|558.15|562.18|558.18|562.15|558.15|14
1623483780000|2021-06-12 07:43:00|562.16|558.16|561.84|557.84|562.16|558.16|561.84|557.84|22
1623483790000|2021-06-12 07:43:10|561.82|557.82|561.19|557.19|561.83|557.83|561.19|557.19|14
1623483800000|2021-06-12 07:43:20|561.2|557.2|561.11|557.11|561.2|557.2|561.1|557.1|16
1623483810000|2021-06-12 07:43:30|561.12|557.12|561.14|557.14|561.14|557.14|561.1|557.1|10
1623483820000|2021-06-12 07:43:40|561.13|557.13|561.16|557.16|561.18|557.18|561.13|557.13|9
1623483830000|2021-06-12 07:43:50|561.17|557.17|561.18|557.18|561.18|557.18|561.17|557.17|6
1623483840000|2021-06-12 07:44:00|561.19|557.19|561.48|557.48|561.49|557.49|561.19|557.19|12
1623483850000|2021-06-12 07:44:10|561.49|557.49|561.47|557.47|561.52|557.52|561.47|557.47|14
1623483860000|2021-06-12 07:44:20|561.46|557.46|561.45|557.45|561.46|557.46|561.41|557.41|19
1623483870000|2021-06-12 07:44:30|561.44|557.44|561.46|557.46|561.48|557.48|561.43|557.43|15
1623483880000|2021-06-12 07:44:40|561.45|557.45|561.45|557.45|561.47|557.47|561.43|557.43|13
1623483890000|2021-06-12 07:44:50|561.44|557.44|561.37|557.37|561.45|557.45|561.36|557.36|17
1623483900000|2021-06-12 07:45:00|561.36|557.36|561.22|557.22|561.37|557.37|561.15|557.15|18
1623483910000|2021-06-12 07:45:10|561.23|557.23|561.28|557.28|561.31|557.31|561.22|557.22|14
1623483920000|2021-06-12 07:45:20|561.27|557.27|561.27|557.27|561.27|557.27|561.18|557.18|14
1623483930000|2021-06-12 07:45:30|561.28|557.28|561.17|557.17|561.41|557.41|561.15|557.15|21
1623483940000|2021-06-12 07:45:40|561.16|557.16|561.06|557.06|561.16|557.16|561.06|557.06|12
1623483950000|2021-06-12 07:45:50|561.05|557.05|561.11|557.11|561.11|557.11|561.04|557.04|20
1623483960000|2021-06-12 07:46:00|561.1|557.1|560.76|556.76|561.11|557.11|560.75|556.75|22
1623483970000|2021-06-12 07:46:10|560.75|556.75|560.81|556.81|560.81|556.81|560.71|556.71|21
1623483980000|2021-06-12 07:46:20|560.83|556.83|561.11|557.11|561.11|557.11|560.83|556.83|20
1623483990000|2021-06-12 07:46:30|561.12|557.12|561.16|557.16|561.16|557.16|561.1|557.1|15
1623484000000|2021-06-12 07:46:40|561.15|557.15|561.41|557.41|561.42|557.42|561.12|557.12|25
1623484010000|2021-06-12 07:46:50|561.42|557.42|561.33|557.33|561.44|557.44|561.33|557.33|23
1623484020000|2021-06-12 07:47:00|561.34|557.34|561.31|557.31|561.34|557.34|561.28|557.28|20
1623484030000|2021-06-12 07:47:10|561.3|557.3|561.4|557.4|561.42|557.42|561.27|557.27|19
1623484040000|2021-06-12 07:47:20|561.41|557.41|561.33|557.33|561.41|557.41|561.29|557.29|25
1623484050000|2021-06-12 07:47:30|561.31|557.31|561.37|557.37|561.37|557.37|561.3|557.3|18
1623484060000|2021-06-12 07:47:40|561.36|557.36|561.21|557.21|561.36|557.36|561.21|557.21|17
1623484070000|2021-06-12 07:47:50|561.19|557.19|561.32|557.32|561.32|557.32|561.1|557.1|19
1623484080000|2021-06-12 07:48:00|561.33|557.33|561.28|557.28|561.33|557.33|561.23|557.23|24
1623484090000|2021-06-12 07:48:10|561.27|557.27|561.26|557.26|561.3|557.3|561.26|557.26|17
1623484100000|2021-06-12 07:48:20|561.27|557.27|561.17|557.17|561.29|557.29|561.17|557.17|21
1623484110000|2021-06-12 07:48:30|561.18|557.18|561.04|557.04|561.18|557.18|561.02|557.02|24
1623484120000|2021-06-12 07:48:40|561.05|557.05|561.09|557.09|561.12|557.12|561.02|557.02|20
1623484130000|2021-06-12 07:48:50|561.08|557.08|561.08|557.08|561.1|557.1|561.06|557.06|13
1623484140000|2021-06-12 07:49:00|561.1|557.1|561|557|561.1|557.1|560.99|556.99|14
1623484150000|2021-06-12 07:49:10|561.01|557.01|561.43|557.43|561.45|557.45|561|557|23
1623484160000|2021-06-12 07:49:20|561.42|557.42|561.45|557.45|561.45|557.45|561.42|557.42|9
1623484170000|2021-06-12 07:49:30|561.46|557.46|561.47|557.47|561.47|557.47|561.45|557.45|7
1623484180000|2021-06-12 07:49:40|561.46|557.46|561.42|557.42|561.46|557.46|561.4|557.4|18
1623484190000|2021-06-12 07:49:50|561.44|557.44|561.5|557.5|561.5|557.5|561.44|557.44|7
1623484200000|2021-06-12 07:50:00|561.56|557.56|561.66|557.66|561.66|557.66|561.56|557.56|10
1623484210000|2021-06-12 07:50:10|561.65|557.65|561.65|557.65|561.66|557.66|561.65|557.65|11
1623484220000|2021-06-12 07:50:20|561.64|557.64|561.62|557.62|561.64|557.64|561.62|557.62|7
1623484230000|2021-06-12 07:50:30|561.61|557.61|561.39|557.39|561.61|557.61|561.38|557.38|23
1623484240000|2021-06-12 07:50:40|561.38|557.38|561.36|557.36|561.38|557.38|561.34|557.34|18
1623484250000|2021-06-12 07:50:50|561.35|557.35|561.23|557.23|561.37|557.37|561.22|557.22|17
1623484260000|2021-06-12 07:51:00|561.25|557.25|561.2|557.2|561.3|557.3|561.19|557.19|20
1623484270000|2021-06-12 07:51:10|561.19|557.19|561.11|557.11|561.2|557.2|561.05|557.05|19
1623484280000|2021-06-12 07:51:20|561.1|557.1|561.12|557.12|561.12|557.12|561.07|557.07|16
1623484290000|2021-06-12 07:51:30|561.11|557.11|561.31|557.31|561.33|557.33|561.1|557.1|20
1623484300000|2021-06-12 07:51:40|561.3|557.3|561.36|557.36|561.38|557.38|561.3|557.3|21
1623484310000|2021-06-12 07:51:50|561.39|557.39|561.48|557.48|561.5|557.5|561.39|557.39|16
1623484320000|2021-06-12 07:52:00|561.49|557.49|561.55|557.55|561.56|557.56|561.49|557.49|14
1623484330000|2021-06-12 07:52:10|561.56|557.56|561.49|557.49|561.56|557.56|561.46|557.46|14
1623484340000|2021-06-12 07:52:20|561.46|557.46|561.53|557.53|561.54|557.54|561.45|557.45|16
1623484350000|2021-06-12 07:52:30|561.54|557.54|561.54|557.54|561.54|557.54|561.53|557.53|7
1623484360000|2021-06-12 07:52:40|561.53|557.53|561.29|557.29|561.54|557.54|561.29|557.29|18
1623484370000|2021-06-12 07:52:50|561.28|557.28|561.2|557.2|561.28|557.28|561.2|557.2|14
1623484380000|2021-06-12 07:53:00|561.21|557.21|561.22|557.22|561.23|557.23|561.17|557.17|20
1623484390000|2021-06-12 07:53:10|561.18|557.18|561.15|557.15|561.19|557.19|561.14|557.14|16
1623484400000|2021-06-12 07:53:20|561.16|557.16|561.14|557.14|561.16|557.16|561.13|557.13|16
1623484410000|2021-06-12 07:53:30|561.13|557.13|561.2|557.2|561.24|557.24|561.13|557.13|23
1623484420000|2021-06-12 07:53:40|561.16|557.16|561.16|557.16|561.19|557.19|561.15|557.15|16
1623484430000|2021-06-12 07:53:50|561.17|557.17|561.28|557.28|561.28|557.28|561.14|557.14|22
1623484440000|2021-06-12 07:54:00|561.29|557.29|561.27|557.27|561.29|557.29|561.24|557.24|14
1623484450000|2021-06-12 07:54:10|561.26|557.26|561.3|557.3|561.3|557.3|561.25|557.25|14
1623484460000|2021-06-12 07:54:20|561.31|557.31|561.49|557.49|561.54|557.54|561.31|557.31|14
1623484470000|2021-06-12 07:54:30|561.52|557.52|561.52|557.52|561.54|557.54|561.5|557.5|17
1623484480000|2021-06-12 07:54:40|561.51|557.51|561.51|557.51|561.52|557.52|561.45|557.45|14
1623484490000|2021-06-12 07:54:50|561.52|557.52|561.52|557.52|561.52|557.52|561.48|557.48|9
1623484500000|2021-06-12 07:55:00|561.51|557.51|561.31|557.31|561.51|557.51|561.29|557.29|18
1623484510000|2021-06-12 07:55:10|561.3|557.3|561.09|557.09|561.3|557.3|561.09|557.09|17
1623484520000|2021-06-12 07:55:20|561.08|557.08|560.94|556.94|561.08|557.08|560.86|556.86|25
1623484530000|2021-06-12 07:55:30|560.95|556.95|561.19|557.19|561.19|557.19|560.95|556.95|19
1623484540000|2021-06-12 07:55:40|561.2|557.2|561.25|557.25|561.25|557.25|561.16|557.16|18
1623484550000|2021-06-12 07:55:50|561.24|557.24|561.17|557.17|561.25|557.25|561.15|557.15|26
1623484560000|2021-06-12 07:56:00|561.18|557.18|561.04|557.04|561.18|557.18|561.02|557.02|25
1623484570000|2021-06-12 07:56:10|561.03|557.03|560.95|556.95|561.05|557.05|560.95|556.95|13
1623484580000|2021-06-12 07:56:20|560.96|556.96|560.83|556.83|560.96|556.96|560.81|556.81|17
1623484590000|2021-06-12 07:56:30|560.84|556.84|560.8|556.8|560.85|556.85|560.78|556.78|16
1623484600000|2021-06-12 07:56:40|560.79|556.79|560.49|556.49|560.8|556.8|560.39|556.39|26
1623484610000|2021-06-12 07:56:50|560.48|556.48|560.1|556.1|560.48|556.48|560.1|556.1|25
1623484620000|2021-06-12 07:57:00|560.08|556.08|559.87|555.87|560.08|556.08|559.79|555.79|25
1623484630000|2021-06-12 07:57:10|559.91|555.91|559.57|555.57|559.94|555.94|559.42|555.42|24
1623484640000|2021-06-12 07:57:20|559.56|555.56|559.4|555.4|559.59|555.59|559.39|555.39|24
1623484650000|2021-06-12 07:57:30|559.41|555.41|559.63|555.63|559.71|555.71|559.4|555.4|23
1623484660000|2021-06-12 07:57:40|559.62|555.62|559.69|555.69|559.71|555.71|559.62|555.62|15
1623484670000|2021-06-12 07:57:50|559.68|555.68|559.62|555.62|559.71|555.71|559.57|555.57|15
1623484680000|2021-06-12 07:58:00|559.61|555.61|559.7|555.7|559.7|555.7|559.6|555.6|12
1623484690000|2021-06-12 07:58:10|559.71|555.71|559.62|555.62|559.71|555.71|559.6|555.6|16
1623484700000|2021-06-12 07:58:20|559.61|555.61|559.78|555.78|559.79|555.79|559.6|555.6|23
1623484710000|2021-06-12 07:58:30|559.77|555.77|559.78|555.78|559.78|555.78|559.76|555.76|10
1623484720000|2021-06-12 07:58:40|559.77|555.77|559.78|555.78|559.8|555.8|559.77|555.77|15
1623484730000|2021-06-12 07:58:50|559.79|555.79|559.52|555.52|559.79|555.79|559.52|555.52|20
1623484740000|2021-06-12 07:59:00|559.51|555.51|559.41|555.41|559.51|555.51|559.4|555.4|25
1623484750000|2021-06-12 07:59:10|559.4|555.4|559.61|555.61|559.66|555.66|559.39|555.39|21
1623484760000|2021-06-12 07:59:20|559.63|555.63|559.78|555.78|559.78|555.78|559.62|555.62|14
1623484770000|2021-06-12 07:59:30|559.77|555.77|559.87|555.87|559.87|555.87|559.77|555.77|12
1623484780000|2021-06-12 07:59:40|559.89|555.89|560.06|556.06|560.07|556.07|559.89|555.89|13
1623484790000|2021-06-12 07:59:50|560.07|556.07|560.12|556.12|560.13|556.13|560.05|556.05|16
1623484800000|2021-06-12 08:00:00|560.09|556.09|560.02|556.02|560.09|556.09|559.98|555.98|22
1623484810000|2021-06-12 08:00:10|560.04|556.04|560.09|556.09|560.09|556.09|560.02|556.02|19
1623484820000|2021-06-12 08:00:20|560.1|556.1|559.96|555.96|560.14|556.14|559.96|555.96|23
1623484830000|2021-06-12 08:00:30|559.94|555.94|560|556|560.01|556.01|559.94|555.94|15
1623484840000|2021-06-12 08:00:40|559.99|555.99|559.96|555.96|560|556|559.96|555.96|17
1623484850000|2021-06-12 08:00:50|559.91|555.91|559.85|555.85|559.92|555.92|559.83|555.83|26
1623484860000|2021-06-12 08:01:00|559.84|555.84|559.68|555.68|559.84|555.84|559.68|555.68|18
1623484870000|2021-06-12 08:01:10|559.67|555.67|559.27|555.27|559.68|555.68|559.27|555.27|25
1623484880000|2021-06-12 08:01:20|559.28|555.28|558.81|554.81|559.28|555.28|558.81|554.81|23
1623484890000|2021-06-12 08:01:30|558.82|554.82|558.4|554.4|558.83|554.83|558.38|554.38|25
1623484900000|2021-06-12 08:01:40|558.42|554.42|558.97|554.97|558.99|554.99|558.41|554.41|29
1623484910000|2021-06-12 08:01:50|558.96|554.96|558.97|554.97|559.02|555.02|558.94|554.94|24
1623484920000|2021-06-12 08:02:00|558.96|554.96|558.25|554.25|558.98|554.98|558.25|554.25|31
1623484930000|2021-06-12 08:02:10|558.26|554.26|558.05|554.05|558.31|554.31|558|554|28
1623484940000|2021-06-12 08:02:20|558.04|554.04|558.47|554.47|558.47|554.47|558.04|554.04|24
1623484950000|2021-06-12 08:02:30|558.43|554.43|558.06|554.06|558.43|554.43|558.06|554.06|24
1623484960000|2021-06-12 08:02:40|558.05|554.05|558.12|554.12|558.12|554.12|558.04|554.04|17
1623484970000|2021-06-12 08:02:50|558.14|554.14|558.03|554.03|558.19|554.19|557.97|553.97|23
1623484980000|2021-06-12 08:03:00|558.01|554.01|557.83|553.83|558.15|554.15|557.83|553.83|23
1623484990000|2021-06-12 08:03:10|557.8|553.8|557.71|553.71|557.85|553.85|557.7|553.7|15
1623485000000|2021-06-12 08:03:20|557.72|553.72|557.75|553.75|557.75|553.75|557.7|553.7|8
1623485010000|2021-06-12 08:03:30|557.74|553.74|557.54|553.54|557.74|553.74|557.54|553.54|24
1623485020000|2021-06-12 08:03:40|557.52|553.52|557.53|553.53|557.53|553.53|557.48|553.48|11
1623485030000|2021-06-12 08:03:50|557.52|553.52|557.65|553.65|557.65|553.65|557.5|553.5|20
1623485040000|2021-06-12 08:04:00|557.73|553.73|558.07|554.07|558.08|554.08|557.73|553.73|25
1623485050000|2021-06-12 08:04:10|558.06|554.06|558.21|554.21|558.3|554.3|558.03|554.03|25
1623485060000|2021-06-12 08:04:20|558.2|554.2|558.21|554.21|558.22|554.22|558.17|554.17|17
1623485070000|2021-06-12 08:04:30|558.2|554.2|558.06|554.06|558.2|554.2|558.06|554.06|16
1623485080000|2021-06-12 08:04:40|558.05|554.05|558.09|554.09|558.11|554.11|558.05|554.05|16
1623485090000|2021-06-12 08:04:50|558.1|554.1|558.18|554.18|558.18|554.18|558.09|554.09|11
1623485100000|2021-06-12 08:05:00|558.17|554.17|558.11|554.11|558.24|554.24|558.11|554.11|16
1623485110000|2021-06-12 08:05:10|558.1|554.1|557.87|553.87|558.11|554.11|557.87|553.87|31
1623485120000|2021-06-12 08:05:20|557.9|553.9|557.82|553.82|557.97|553.97|557.82|553.82|25
1623485130000|2021-06-12 08:05:30|557.83|553.83|557.71|553.71|557.84|553.84|557.71|553.71|17
1623485140000|2021-06-12 08:05:40|557.7|553.7|557.69|553.69|557.71|553.71|557.44|553.44|27
1623485150000|2021-06-12 08:05:50|557.71|553.71|557.6|553.6|557.73|553.73|557.58|553.58|31
1623485160000|2021-06-12 08:06:00|557.62|553.62|557.71|553.71|557.71|553.71|557.6|553.6|19
1623485170000|2021-06-12 08:06:10|557.69|553.69|557.95|553.95|557.95|553.95|557.69|553.69|22
1623485180000|2021-06-12 08:06:20|557.94|553.94|557.91|553.91|557.98|553.98|557.91|553.91|15
1623485190000|2021-06-12 08:06:30|557.92|553.92|557.67|553.67|557.92|553.92|557.66|553.66|28
1623485200000|2021-06-12 08:06:40|557.66|553.66|557.66|553.66|557.67|553.67|557.64|553.64|21
1623485210000|2021-06-12 08:06:50|557.65|553.65|557.66|553.66|557.67|553.67|557.64|553.64|17
1623485220000|2021-06-12 08:07:00|557.67|553.67|557.64|553.64|557.74|553.74|557.62|553.62|22
1623485230000|2021-06-12 08:07:10|557.67|553.67|557.81|553.81|557.81|553.81|557.63|553.63|16
1623485240000|2021-06-12 08:07:20|557.78|553.78|557.98|553.98|557.98|553.98|557.78|553.78|19
1623485250000|2021-06-12 08:07:30|557.97|553.97|557.8|553.8|558|554|557.8|553.8|20
1623485260000|2021-06-12 08:07:40|557.81|553.81|557.92|553.92|557.92|553.92|557.79|553.79|17
1623485270000|2021-06-12 08:07:50|557.93|553.93|557.97|553.97|557.97|553.97|557.93|553.93|17
1623485280000|2021-06-12 08:08:00|557.96|553.96|558.25|554.25|558.25|554.25|557.95|553.95|23
1623485290000|2021-06-12 08:08:10|558.27|554.27|558.33|554.33|558.33|554.33|558.27|554.27|12
1623485300000|2021-06-12 08:08:20|558.32|554.32|558.18|554.18|558.33|554.33|558.18|554.18|19
1623485310000|2021-06-12 08:08:30|558.14|554.14|558.17|554.17|558.19|554.19|558.12|554.12|21
1623485320000|2021-06-12 08:08:40|558.16|554.16|558.06|554.06|558.16|554.16|558.05|554.05|15
1623485330000|2021-06-12 08:08:50|558.05|554.05|558.11|554.11|558.11|554.11|558.04|554.04|15
1623485340000|2021-06-12 08:09:00|558.13|554.13|558.29|554.29|558.29|554.29|558.13|554.13|12
1623485350000|2021-06-12 08:09:10|558.34|554.34|558.47|554.47|558.47|554.47|558.33|554.33|14
1623485360000|2021-06-12 08:09:20|558.5|554.5|558.52|554.52|558.52|554.52|558.45|554.45|21
1623485370000|2021-06-12 08:09:30|558.5|554.5|558.56|554.56|558.57|554.57|558.49|554.49|20
1623485380000|2021-06-12 08:09:40|558.57|554.57|558.48|554.48|558.58|554.58|558.48|554.48|15
1623485390000|2021-06-12 08:09:50|558.47|554.47|558.79|554.79|558.79|554.79|558.47|554.47|19
1623485400000|2021-06-12 08:10:00|558.8|554.8|558.85|554.85|558.85|554.85|558.79|554.79|17
1623485410000|2021-06-12 08:10:10|558.87|554.87|559.19|555.19|559.38|555.38|558.87|554.87|23
1623485420000|2021-06-12 08:10:20|559.18|555.18|559.65|555.65|559.79|555.79|559.18|555.18|26
1623485430000|2021-06-12 08:10:30|559.66|555.66|559.66|555.66|559.72|555.72|559.61|555.61|25
1623485440000|2021-06-12 08:10:40|559.67|555.67|560.06|556.06|560.09|556.09|559.67|555.67|20
1623485450000|2021-06-12 08:10:50|560.07|556.07|560.17|556.17|560.18|556.18|560.05|556.05|18
1623485460000|2021-06-12 08:11:00|560.16|556.16|560.4|556.4|560.4|556.4|560.16|556.16|12
1623485470000|2021-06-12 08:11:10|560.41|556.41|560.48|556.48|560.49|556.49|560.39|556.39|14
1623485480000|2021-06-12 08:11:20|560.46|556.46|560.78|556.78|560.78|556.78|560.46|556.46|15
1623485490000|2021-06-12 08:11:30|560.79|556.79|560.78|556.78|560.9|556.9|560.74|556.74|25
1623485500000|2021-06-12 08:11:40|560.8|556.8|560.87|556.87|560.92|556.92|560.79|556.79|17
1623485510000|2021-06-12 08:11:50|560.85|556.85|560.68|556.68|560.87|556.87|560.66|556.66|24
1623485520000|2021-06-12 08:12:00|560.67|556.67|560.71|556.71|560.73|556.73|560.66|556.66|18
1623485530000|2021-06-12 08:12:10|560.72|556.72|561.09|557.09|561.09|557.09|560.71|556.71|21
1623485540000|2021-06-12 08:12:20|561.1|557.1|561.09|557.09|561.1|557.1|561.08|557.08|8
1623485550000|2021-06-12 08:12:30|561.08|557.08|561.33|557.33|561.33|557.33|561.08|557.08|16
1623485560000|2021-06-12 08:12:40|561.32|557.32|561.4|557.4|561.43|557.43|561.32|557.32|14
1623485570000|2021-06-12 08:12:50|561.37|557.37|561.8|557.8|561.82|557.82|561.37|557.37|23
1623485580000|2021-06-12 08:13:00|561.81|557.81|561.71|557.71|561.81|557.81|561.66|557.66|20
1623485590000|2021-06-12 08:13:10|561.72|557.72|561.51|557.51|561.72|557.72|561.44|557.44|27
1623485600000|2021-06-12 08:13:20|561.5|557.5|561.49|557.49|561.52|557.52|561.46|557.46|28
1623485610000|2021-06-12 08:13:30|561.51|557.51|561.36|557.36|561.53|557.53|561.32|557.32|26
1623485620000|2021-06-12 08:13:40|561.34|557.34|561.36|557.36|561.37|557.37|561.33|557.33|15
1623485630000|2021-06-12 08:13:50|561.33|557.33|561.34|557.34|561.37|557.37|561.33|557.33|14
1623485640000|2021-06-12 08:14:00|561.37|557.37|561.17|557.17|561.37|557.37|561.17|557.17|19
1623485650000|2021-06-12 08:14:10|561.16|557.16|561.36|557.36|561.38|557.38|561.16|557.16|21
1623485660000|2021-06-12 08:14:20|561.35|557.35|561.41|557.41|561.41|557.41|561.3|557.3|16
1623485670000|2021-06-12 08:14:30|561.42|557.42|561.43|557.43|561.5|557.5|561.41|557.41|19
1623485680000|2021-06-12 08:14:40|561.45|557.45|561.43|557.43|561.45|557.45|561.43|557.43|5
1623485690000|2021-06-12 08:14:50|561.44|557.44|561.48|557.48|561.48|557.48|561.43|557.43|13
1623485700000|2021-06-12 08:15:00|561.49|557.49|561.32|557.32|561.49|557.49|561.32|557.32|21
1623485710000|2021-06-12 08:15:10|561.33|557.33|561.27|557.27|561.33|557.33|561.23|557.23|15
1623485720000|2021-06-12 08:15:20|561.26|557.26|561.16|557.16|561.27|557.27|561.14|557.14|22
1623485730000|2021-06-12 08:15:30|561.18|557.18|561.27|557.27|561.27|557.27|561.18|557.18|17
1623485740000|2021-06-12 08:15:40|561.28|557.28|561.27|557.27|561.28|557.28|561.27|557.27|2
1623485750000|2021-06-12 08:15:50|561.28|557.28|561.26|557.26|561.28|557.28|561.25|557.25|11
1623485760000|2021-06-12 08:16:00|561.27|557.27|560.73|556.73|561.28|557.28|560.73|556.73|25
1623485770000|2021-06-12 08:16:10|560.75|556.75|560.66|556.66|560.75|556.75|560.63|556.63|23
1623485780000|2021-06-12 08:16:20|560.67|556.67|560.63|556.63|560.67|556.67|560.62|556.62|17
1623485790000|2021-06-12 08:16:30|560.61|556.61|560.63|556.63|560.65|556.65|560.61|556.61|18
1623485800000|2021-06-12 08:16:40|560.62|556.62|560.95|556.95|560.95|556.95|560.62|556.62|22
1623485810000|2021-06-12 08:16:50|560.96|556.96|561.12|557.12|561.12|557.12|560.95|556.95|23
1623485820000|2021-06-12 08:17:00|561.14|557.14|561.11|557.11|561.14|557.14|561.09|557.09|24
1623485830000|2021-06-12 08:17:10|561.1|557.1|560.87|556.87|561.1|557.1|560.87|556.87|18
1623485840000|2021-06-12 08:17:20|560.88|556.88|561.18|557.18|561.19|557.19|560.88|556.88|25
1623485850000|2021-06-12 08:17:30|561.17|557.17|560.98|556.98|561.2|557.2|560.98|556.98|19
1623485860000|2021-06-12 08:17:40|561.02|557.02|560.74|556.74|561.02|557.02|560.74|556.74|24
1623485870000|2021-06-12 08:17:50|560.75|556.75|560.41|556.41|560.75|556.75|560.41|556.41|22
1623485880000|2021-06-12 08:18:00|560.42|556.42|560.16|556.16|560.43|556.43|560.16|556.16|24
1623485890000|2021-06-12 08:18:10|560.19|556.19|560.01|556.01|560.21|556.21|560|556|22
1623485900000|2021-06-12 08:18:20|560|556|559.83|555.83|560.01|556.01|559.8|555.8|18
1623485910000|2021-06-12 08:18:30|559.84|555.84|559.83|555.83|559.9|555.9|559.81|555.81|22
1623485920000|2021-06-12 08:18:40|559.82|555.82|559.85|555.85|559.89|555.89|559.8|555.8|24
1623485930000|2021-06-12 08:18:50|559.86|555.86|559.86|555.86|559.91|555.91|559.85|555.85|22
1623485940000|2021-06-12 08:19:00|559.87|555.87|559.52|555.52|559.87|555.87|559.52|555.52|20
1623485950000|2021-06-12 08:19:10|559.53|555.53|559.28|555.28|559.53|555.53|559.28|555.28|15
1623485960000|2021-06-12 08:19:20|559.27|555.27|559.26|555.26|559.29|555.29|559.24|555.24|17
1623485970000|2021-06-12 08:19:30|559.25|555.25|559.02|555.02|559.26|555.26|559.01|555.01|24
1623485980000|2021-06-12 08:19:40|559.01|555.01|559.17|555.17|559.22|555.22|559.01|555.01|18
1623485990000|2021-06-12 08:19:50|559.16|555.16|559.13|555.13|559.18|555.18|559.09|555.09|24
1623486000000|2021-06-12 08:20:00|559.14|555.14|559.46|555.46|559.46|555.46|559.13|555.13|20
1623486010000|2021-06-12 08:20:10|559.48|555.48|559.74|555.74|559.75|555.75|559.48|555.48|18
1623486020000|2021-06-12 08:20:20|559.75|555.75|559.89|555.89|559.91|555.91|559.75|555.75|11
1623486030000|2021-06-12 08:20:30|559.9|555.9|560.02|556.02|560.02|556.02|559.89|555.89|6
1623486040000|2021-06-12 08:20:40|560.01|556.01|560.07|556.07|560.07|556.07|559.99|555.99|12
1623486050000|2021-06-12 08:20:50|560.08|556.08|560.14|556.14|560.14|556.14|560.08|556.08|8
1623486060000|2021-06-12 08:21:00|560.13|556.13|560.37|556.37|560.37|556.37|560.11|556.11|13
1623486070000|2021-06-12 08:21:10|560.4|556.4|560.49|556.49|560.51|556.51|560.39|556.39|9
1623486080000|2021-06-12 08:21:20|560.5|556.5|560.62|556.62|560.65|556.65|560.49|556.49|19
1623486090000|2021-06-12 08:21:30|560.61|556.61|560.58|556.58|560.62|556.62|560.53|556.53|20
1623486100000|2021-06-12 08:21:40|560.57|556.57|560.55|556.55|560.58|556.58|560.54|556.54|16
1623486110000|2021-06-12 08:21:50|560.54|556.54|560.56|556.56|560.57|556.57|560.54|556.54|6
1623486120000|2021-06-12 08:22:00|560.55|556.55|560.56|556.56|560.56|556.56|560.55|556.55|6
1623486130000|2021-06-12 08:22:10|560.55|556.55|560.55|556.55|560.56|556.56|560.55|556.55|5
1623486140000|2021-06-12 08:22:20|560.56|556.56|560.57|556.57|560.57|556.57|560.55|556.55|6
1623486150000|2021-06-12 08:22:30|560.56|556.56|560.77|556.77|560.77|556.77|560.56|556.56|13
1623486160000|2021-06-12 08:22:40|560.76|556.76|560.99|556.99|561.08|557.08|560.76|556.76|21
1623486170000|2021-06-12 08:22:50|560.92|556.92|560.71|556.71|560.96|556.96|560.68|556.68|23
1623486180000|2021-06-12 08:23:00|560.68|556.68|560.74|556.74|560.75|556.75|560.68|556.68|16
1623486190000|2021-06-12 08:23:10|560.75|556.75|560.73|556.73|560.75|556.75|560.7|556.7|16
1623486200000|2021-06-12 08:23:20|560.72|556.72|560.71|556.71|560.74|556.74|560.71|556.71|6
1623486210000|2021-06-12 08:23:30|560.73|556.73|560.73|556.73|560.73|556.73|560.71|556.71|12
1623486220000|2021-06-12 08:23:40|560.72|556.72|560.8|556.8|560.8|556.8|560.7|556.7|19
1623486230000|2021-06-12 08:23:50|560.79|556.79|560.8|556.8|560.82|556.82|560.76|556.76|12
1623486240000|2021-06-12 08:24:00|560.81|556.81|560.98|556.98|560.98|556.98|560.8|556.8|11
1623486250000|2021-06-12 08:24:10|560.97|556.97|561.12|557.12|561.18|557.18|560.97|556.97|28
1623486260000|2021-06-12 08:24:20|561.13|557.13|561.14|557.14|561.14|557.14|561.08|557.08|26
1623486270000|2021-06-12 08:24:30|561.12|557.12|561.47|557.47|561.49|557.49|561.12|557.12|24
1623486280000|2021-06-12 08:24:40|561.49|557.49|561.66|557.66|561.67|557.67|561.47|557.47|21
1623486290000|2021-06-12 08:24:50|561.67|557.67|561.5|557.5|561.67|557.67|561.45|557.45|13
1623486300000|2021-06-12 08:25:00|561.49|557.49|561.7|557.7|561.7|557.7|561.46|557.46|21
1623486310000|2021-06-12 08:25:10|561.71|557.71|561.54|557.54|561.71|557.71|561.54|557.54|18
1623486320000|2021-06-12 08:25:20|561.57|557.57|561.52|557.52|561.58|557.58|561.52|557.52|22
1623486330000|2021-06-12 08:25:30|561.53|557.53|561.4|557.4|561.55|557.55|561.4|557.4|23
1623486340000|2021-06-12 08:25:40|561.42|557.42|561.38|557.38|561.42|557.42|561.36|557.36|17
1623486350000|2021-06-12 08:25:50|561.37|557.37|561.3|557.3|561.4|557.4|561.3|557.3|22
1623486360000|2021-06-12 08:26:00|561.31|557.31|561.46|557.46|561.46|557.46|561.31|557.31|17
1623486370000|2021-06-12 08:26:10|561.47|557.47|561.44|557.44|561.47|557.47|561.43|557.43|13
1623486380000|2021-06-12 08:26:20|561.43|557.43|561.34|557.34|561.45|557.45|561.32|557.32|18
1623486390000|2021-06-12 08:26:30|561.35|557.35|561.33|557.33|561.35|557.35|561.3|557.3|20
1623486400000|2021-06-12 08:26:40|561.32|557.32|560.91|556.91|561.34|557.34|560.9|556.9|21
1623486410000|2021-06-12 08:26:50|560.92|556.92|560.56|556.56|560.93|556.93|560.56|556.56|25
1623486420000|2021-06-12 08:27:00|560.57|556.57|560.27|556.27|560.57|556.57|560.21|556.21|27
1623486430000|2021-06-12 08:27:10|560.28|556.28|560.31|556.31|560.31|556.31|560.28|556.28|5
1623486440000|2021-06-12 08:27:20|560.32|556.32|560.66|556.66|560.7|556.7|560.32|556.32|14
1623486450000|2021-06-12 08:27:30|560.68|556.68|560.67|556.67|560.72|556.72|560.67|556.67|20
1623486460000|2021-06-12 08:27:40|560.68|556.68|560.71|556.71|560.73|556.73|560.68|556.68|15
1623486470000|2021-06-12 08:27:50|560.73|556.73|560.82|556.82|560.84|556.84|560.71|556.71|16
1623486480000|2021-06-12 08:28:00|560.81|556.81|560.65|556.65|560.83|556.83|560.58|556.58|22
1623486490000|2021-06-12 08:28:10|560.62|556.62|560.56|556.56|560.65|556.65|560.55|556.55|18
1623486500000|2021-06-12 08:28:20|560.57|556.57|560.57|556.57|560.58|556.58|560.55|556.55|19
1623486510000|2021-06-12 08:28:30|560.56|556.56|560.54|556.54|560.56|556.56|560.5|556.5|17
1623486520000|2021-06-12 08:28:40|560.53|556.53|560.33|556.33|560.55|556.55|560.32|556.32|19
1623486530000|2021-06-12 08:28:50|560.34|556.34|560.34|556.34|560.34|556.34|560.32|556.32|7
1623486540000|2021-06-12 08:29:00|560.33|556.33|560.43|556.43|560.45|556.45|560.32|556.32|14
1623486550000|2021-06-12 08:29:10|560.42|556.42|560.39|556.39|560.42|556.42|560.37|556.37|8
1623486560000|2021-06-12 08:29:20|560.4|556.4|560.28|556.28|560.4|556.4|560.27|556.27|14
1623486570000|2021-06-12 08:29:30|560.29|556.29|560.23|556.23|560.29|556.29|560.23|556.23|12
1623486580000|2021-06-12 08:29:40|560.22|556.22|560.08|556.08|560.23|556.23|560.08|556.08|15
1623486590000|2021-06-12 08:29:50|560.07|556.07|559.84|555.84|560.07|556.07|559.84|555.84|19
1623486600000|2021-06-12 08:30:00|559.78|555.78|559.96|555.96|559.97|555.97|559.77|555.77|26
1623486610000|2021-06-12 08:30:10|559.97|555.97|559.99|555.99|560.04|556.04|559.97|555.97|21
1623486620000|2021-06-12 08:30:20|560|556|559.73|555.73|560|556|559.72|555.72|21
1623486630000|2021-06-12 08:30:30|559.72|555.72|559.54|555.54|559.74|555.74|559.54|555.54|26
1623486640000|2021-06-12 08:30:40|559.4|555.4|559.41|555.41|559.51|555.51|559.4|555.4|16
1623486650000|2021-06-12 08:30:50|559.35|555.35|559.29|555.29|559.35|555.35|559.14|555.14|30
1623486660000|2021-06-12 08:31:00|559.26|555.26|559.08|555.08|559.27|555.27|559|555|28
1623486670000|2021-06-12 08:31:10|559.07|555.07|558.91|554.91|559.12|555.12|558.88|554.88|24
1623486680000|2021-06-12 08:31:20|558.9|554.9|558.84|554.84|559.03|555.03|558.84|554.84|25
1623486690000|2021-06-12 08:31:30|558.85|554.85|558.71|554.71|558.86|554.86|558.69|554.69|25
1623486700000|2021-06-12 08:31:40|558.7|554.7|558.67|554.67|558.71|554.71|558.67|554.67|17
1623486710000|2021-06-12 08:31:50|558.63|554.63|558.3|554.3|558.63|554.63|558.29|554.29|22
1623486720000|2021-06-12 08:32:00|558.29|554.29|558.41|554.41|558.45|554.45|558.29|554.29|23
1623486730000|2021-06-12 08:32:10|558.43|554.43|558.62|554.62|558.63|554.63|558.43|554.43|19
1623486740000|2021-06-12 08:32:20|558.63|554.63|558.53|554.53|558.63|554.63|558.53|554.53|14
1623486750000|2021-06-12 08:32:30|558.6|554.6|558.44|554.44|558.6|554.6|558.4|554.4|21
1623486760000|2021-06-12 08:32:40|558.4|554.4|558.44|554.44|558.48|554.48|558.39|554.39|13
1623486770000|2021-06-12 08:32:50|558.45|554.45|558.46|554.46|558.47|554.47|558.44|554.44|10
1623486780000|2021-06-12 08:33:00|558.45|554.45|558.47|554.47|558.48|554.48|558.45|554.45|17
1623486790000|2021-06-12 08:33:10|558.46|554.46|558.46|554.46|558.47|554.47|558.46|554.46|5
1623486800000|2021-06-12 08:33:20|558.45|554.45|558.83|554.83|558.83|554.83|558.45|554.45|14
1623486810000|2021-06-12 08:33:30|558.82|554.82|558.46|554.46|558.82|554.82|558.43|554.43|29
1623486820000|2021-06-12 08:33:40|558.45|554.45|558.37|554.37|558.45|554.45|558.31|554.31|20
1623486830000|2021-06-12 08:33:50|558.34|554.34|558.09|554.09|558.34|554.34|558.09|554.09|18
1623486840000|2021-06-12 08:34:00|558.07|554.07|557.99|553.99|558.07|554.07|557.98|553.98|18
1623486850000|2021-06-12 08:34:10|558.01|554.01|557.98|553.98|558.01|554.01|557.97|553.97|17
1623486860000|2021-06-12 08:34:20|557.99|553.99|557.82|553.82|557.99|553.99|557.79|553.79|24
1623486870000|2021-06-12 08:34:30|557.74|553.74|557.44|553.44|557.74|553.74|557.44|553.44|18
1623486880000|2021-06-12 08:34:40|557.45|553.45|557.78|553.78|557.78|553.78|557.45|553.45|29
1623486890000|2021-06-12 08:34:50|557.81|553.81|557.81|553.81|557.89|553.89|557.79|553.79|25
1623486900000|2021-06-12 08:35:00|557.85|553.85|557.97|553.97|557.98|553.98|557.85|553.85|23
1623486910000|2021-06-12 08:35:10|557.98|553.98|558.2|554.2|558.22|554.22|557.95|553.95|19
1623486920000|2021-06-12 08:35:20|558.19|554.19|558.15|554.15|558.19|554.19|558.11|554.11|25
1623486930000|2021-06-12 08:35:30|558.14|554.14|558.08|554.08|558.15|554.15|558.05|554.05|18
1623486940000|2021-06-12 08:35:40|558.07|554.07|558.12|554.12|558.13|554.13|558.06|554.06|17
1623486950000|2021-06-12 08:35:50|558.13|554.13|558.09|554.09|558.14|554.14|558.09|554.09|17
1623486960000|2021-06-12 08:36:00|558.08|554.08|557.72|553.72|558.08|554.08|557.72|553.72|21
1623486970000|2021-06-12 08:36:10|557.71|553.71|557.75|553.75|557.78|553.78|557.61|553.61|19
1623486980000|2021-06-12 08:36:20|557.76|553.76|557.77|553.77|557.79|553.79|557.76|553.76|17
1623486990000|2021-06-12 08:36:30|557.79|553.79|557.82|553.82|557.82|553.82|557.78|553.78|19
1623487000000|2021-06-12 08:36:40|557.79|553.79|557.94|553.94|557.94|553.94|557.79|553.79|14
1623487010000|2021-06-12 08:36:50|557.96|553.96|557.94|553.94|557.97|553.97|557.93|553.93|14
1623487020000|2021-06-12 08:37:00|557.95|553.95|557.91|553.91|557.95|553.95|557.91|553.91|17
1623487030000|2021-06-12 08:37:10|557.92|553.92|557.87|553.87|557.97|553.97|557.86|553.86|14
1623487040000|2021-06-12 08:37:20|557.86|553.86|557.88|553.88|557.88|553.88|557.86|553.86|9
1623487050000|2021-06-12 08:37:30|557.87|553.87|557.84|553.84|557.87|553.87|557.84|553.84|6
1623487060000|2021-06-12 08:37:40|557.85|553.85|557.85|553.85|557.86|553.86|557.84|553.84|13
1623487070000|2021-06-12 08:37:50|557.84|553.84|557.93|553.93|557.93|553.93|557.84|553.84|18
1623487080000|2021-06-12 08:38:00|557.94|553.94|558.24|554.24|558.26|554.26|557.93|553.93|21
1623487090000|2021-06-12 08:38:10|558.25|554.25|558.2|554.2|558.26|554.26|558.2|554.2|11
1623487100000|2021-06-12 08:38:20|558.21|554.21|558.21|554.21|558.22|554.22|558.14|554.14|15
1623487110000|2021-06-12 08:38:30|558.22|554.22|558.25|554.25|558.26|554.26|558.21|554.21|16
1623487120000|2021-06-12 08:38:40|558.27|554.27|558.4|554.4|558.4|554.4|558.26|554.26|18
1623487130000|2021-06-12 08:38:50|558.41|554.41|558.54|554.54|558.55|554.55|558.41|554.41|12
1623487140000|2021-06-12 08:39:00|558.53|554.53|558.82|554.82|558.85|554.85|558.53|554.53|27
1623487150000|2021-06-12 08:39:10|558.92|554.92|558.83|554.83|558.94|554.94|558.82|554.82|18
1623487160000|2021-06-12 08:39:20|558.84|554.84|558.83|554.83|558.85|554.85|558.8|554.8|22
1623487170000|2021-06-12 08:39:30|558.82|554.82|559.04|555.04|559.05|555.05|558.82|554.82|21
1623487180000|2021-06-12 08:39:40|559.09|555.09|559.2|555.2|559.2|555.2|559.08|555.08|18
1623487200000|2021-06-12 08:40:00|559.19|555.19|558.9|554.9|559.19|555.19|558.9|554.9|21
1623487210000|2021-06-12 08:40:10|558.89|554.89|558.67|554.67|558.91|554.91|558.67|554.67|18
1623487220000|2021-06-12 08:40:20|558.66|554.66|558.46|554.46|558.66|554.66|558.46|554.46|23
1623487230000|2021-06-12 08:40:30|558.41|554.41|558.38|554.38|558.43|554.43|558.38|554.38|21
1623487240000|2021-06-12 08:40:40|558.37|554.37|558.22|554.22|558.37|554.37|558.19|554.19|18
1623487250000|2021-06-12 08:40:50|558.23|554.23|558.11|554.11|558.25|554.25|558.1|554.1|14
1623487260000|2021-06-12 08:41:00|558.12|554.12|557.98|553.98|558.12|554.12|557.9|553.9|27
1623487270000|2021-06-12 08:41:10|558|554|557.95|553.95|558|554|557.94|553.94|18
1623487280000|2021-06-12 08:41:20|557.93|553.93|557.67|553.67|557.93|553.93|557.65|553.65|19
1623487290000|2021-06-12 08:41:30|557.65|553.65|557.5|553.5|557.66|553.66|557.48|553.48|23
1623487300000|2021-06-12 08:41:40|557.47|553.47|557.28|553.28|557.48|553.48|557.25|553.25|18
1623487310000|2021-06-12 08:41:50|557.25|553.25|557.22|553.22|557.26|553.26|557.22|553.22|15
1623487320000|2021-06-12 08:42:00|557.23|553.23|557.46|553.46|557.46|553.46|557.21|553.21|19
1623487330000|2021-06-12 08:42:10|557.47|553.47|557.53|553.53|557.57|553.57|557.46|553.46|17
1623487340000|2021-06-12 08:42:20|557.54|553.54|557.53|553.53|557.57|553.57|557.53|553.53|12
1623487350000|2021-06-12 08:42:30|557.54|553.54|557.52|553.52|557.55|553.55|557.49|553.49|16
1623487360000|2021-06-12 08:42:40|557.51|553.51|557.38|553.38|557.53|553.53|557.37|553.37|22
1623487370000|2021-06-12 08:42:50|557.39|553.39|557.34|553.34|557.39|553.39|557.34|553.34|14
1623487380000|2021-06-12 08:43:00|557.35|553.35|557.39|553.39|557.39|553.39|557.34|553.34|13
1623487390000|2021-06-12 08:43:10|557.38|553.38|557.41|553.41|557.41|553.41|557.38|553.38|6
1623487400000|2021-06-12 08:43:20|557.4|553.4|557.37|553.37|557.4|553.4|557.37|553.37|7
1623487410000|2021-06-12 08:43:30|557.38|553.38|557.4|553.4|557.4|553.4|557.37|553.37|10
1623487420000|2021-06-12 08:43:40|557.39|553.39|557.41|553.41|557.41|553.41|557.38|553.38|14
1623487430000|2021-06-12 08:43:50|557.4|553.4|557.41|553.41|557.42|553.42|557.4|553.4|8
1623487440000|2021-06-12 08:44:00|557.42|553.42|557.66|553.66|557.66|553.66|557.42|553.42|17
1623487450000|2021-06-12 08:44:10|557.65|553.65|557.7|553.7|557.71|553.71|557.65|553.65|8
1623487460000|2021-06-12 08:44:20|557.72|553.72|557.85|553.85|557.89|553.89|557.72|553.72|19
1623487470000|2021-06-12 08:44:30|557.86|553.86|557.88|553.88|557.89|553.89|557.86|553.86|6
1623487480000|2021-06-12 08:44:40|557.87|553.87|557.86|553.86|557.87|553.87|557.71|553.71|20
1623487490000|2021-06-12 08:44:50|557.87|553.87|558.23|554.23|558.24|554.24|557.87|553.87|21
1623487500000|2021-06-12 08:45:00|558.24|554.24|557.88|553.88|558.29|554.29|557.88|553.88|20
1623487510000|2021-06-12 08:45:10|557.89|553.89|557.83|553.83|557.89|553.89|557.81|553.81|21
1623487520000|2021-06-12 08:45:20|557.8|553.8|557.65|553.65|557.81|553.81|557.64|553.64|18
1623487530000|2021-06-12 08:45:30|557.67|553.67|557.64|553.64|557.68|553.68|557.6|553.6|18
1623487540000|2021-06-12 08:45:40|557.61|553.61|557.64|553.64|557.65|553.65|557.6|553.6|20
1623487550000|2021-06-12 08:45:50|557.56|553.56|557.51|553.51|557.56|553.56|557.51|553.51|15
1623487560000|2021-06-12 08:46:00|557.53|553.53|557.43|553.43|557.53|553.53|557.43|553.43|14
1623487570000|2021-06-12 08:46:10|557.42|553.42|557.32|553.32|557.43|553.43|557.31|553.31|11
1623487580000|2021-06-12 08:46:20|557.28|553.28|557.08|553.08|557.29|553.29|557.08|553.08|13
1623487590000|2021-06-12 08:46:30|556.9|552.9|556.9|552.9|556.9|552.9|556.9|552.9|1
1623487600000|2021-06-12 08:46:40|556.93|552.93|556.97|552.97|557.06|553.06|556.92|552.92|16
1623487610000|2021-06-12 08:46:50|556.94|552.94|556.94|552.94|556.94|552.94|556.94|552.94|1
1623487620000|2021-06-12 08:47:00|556.92|552.92|557.01|553.01|557.17|553.17|556.92|552.92|26
1623487630000|2021-06-12 08:47:10|556.98|552.98|557|553|557.02|553.02|556.98|552.98|12
1623487640000|2021-06-12 08:47:20|556.99|552.99|556.98|552.98|557|553|556.98|552.98|17
1623487650000|2021-06-12 08:47:30|556.99|552.99|557.09|553.09|557.09|553.09|556.99|552.99|27
1623487660000|2021-06-12 08:47:40|557.1|553.1|557.23|553.23|557.23|553.23|557.1|553.1|16
1623487670000|2021-06-12 08:47:50|557.22|553.22|557.07|553.07|557.31|553.31|557.05|553.05|19
1623487680000|2021-06-12 08:48:00|557.06|553.06|556.76|552.76|557.07|553.07|556.76|552.76|21
1623487690000|2021-06-12 08:48:10|556.75|552.75|556.62|552.62|556.77|552.77|556.61|552.61|18
1623487700000|2021-06-12 08:48:20|556.63|552.63|556.58|552.58|556.63|552.63|556.56|552.56|4
1623487710000|2021-06-12 08:48:30|556.57|552.57|556.53|552.53|556.59|552.59|556.52|552.52|8
1623487720000|2021-06-12 08:48:40|556.52|552.52|556.52|552.52|556.55|552.55|556.52|552.52|14
1623487730000|2021-06-12 08:48:50|556.51|552.51|556.64|552.64|556.64|552.64|556.5|552.5|13
1623487740000|2021-06-12 08:49:00|556.65|552.65|556.84|552.84|556.84|552.84|556.65|552.65|24
1623487750000|2021-06-12 08:49:10|556.83|552.83|557.02|553.02|557.07|553.07|556.83|552.83|25
1623487760000|2021-06-12 08:49:20|556.98|552.98|556.87|552.87|556.99|552.99|556.86|552.86|7
1623487770000|2021-06-12 08:49:30|556.86|552.86|556.77|552.77|556.86|552.86|556.77|552.77|10
1623487780000|2021-06-12 08:49:40|556.78|552.78|556.7|552.7|556.79|552.79|556.7|552.7|18
1623487790000|2021-06-12 08:49:50|556.71|552.71|556.52|552.52|556.73|552.73|556.52|552.52|11
1623487800000|2021-06-12 08:50:00|556.49|552.49|556.32|552.32|556.49|552.49|556.28|552.28|19
1623487810000|2021-06-12 08:50:10|556.3|552.3|556.11|552.11|556.3|552.3|556.11|552.11|24
1623487820000|2021-06-12 08:50:20|556.09|552.09|556.09|552.09|556.09|552.09|556.06|552.06|10
1623487830000|2021-06-12 08:50:30|556.1|552.1|555.71|551.71|556.18|552.18|555.7|551.7|29
1623487840000|2021-06-12 08:50:40|555.73|551.73|555.47|551.47|555.73|551.73|555.46|551.46|16
1623487850000|2021-06-12 08:50:50|555.48|551.48|555.23|551.23|555.48|551.48|555.23|551.23|31
1623487860000|2021-06-12 08:51:00|555.24|551.24|555.28|551.28|555.28|551.28|555.2|551.2|24
1623487870000|2021-06-12 08:51:10|555.25|551.25|555.16|551.16|555.33|551.33|555.16|551.16|23
1623487880000|2021-06-12 08:51:20|555.17|551.17|555.02|551.02|555.18|551.18|554.99|550.99|26
1623487890000|2021-06-12 08:51:30|555|551|555.25|551.25|555.27|551.27|555|551|25
1623487900000|2021-06-12 08:51:40|555.24|551.24|555.32|551.32|555.35|551.35|555.24|551.24|25
1623487910000|2021-06-12 08:51:50|555.31|551.31|555.35|551.35|555.36|551.36|555.3|551.3|20
1623487920000|2021-06-12 08:52:00|555.38|551.38|555.28|551.28|555.38|551.38|555.28|551.28|20
1623487930000|2021-06-12 08:52:10|555.29|551.29|555.63|551.63|555.63|551.63|555.28|551.28|19
1623487940000|2021-06-12 08:52:20|555.64|551.64|555.73|551.73|555.79|551.79|555.64|551.64|25
1623487950000|2021-06-12 08:52:30|555.71|551.71|555.81|551.81|555.81|551.81|555.65|551.65|19
1623487960000|2021-06-12 08:52:40|555.8|551.8|555.76|551.76|555.83|551.83|555.75|551.75|20
1623487970000|2021-06-12 08:52:50|555.77|551.77|555.55|551.55|555.81|551.81|555.55|551.55|24
1623487980000|2021-06-12 08:53:00|555.56|551.56|555.36|551.36|555.56|551.56|555.33|551.33|20
1623487990000|2021-06-12 08:53:10|555.33|551.33|555.54|551.54|555.58|551.58|555.33|551.33|20
1623488000000|2021-06-12 08:53:20|555.52|551.52|555.55|551.55|555.6|551.6|555.52|551.52|13
1623488010000|2021-06-12 08:53:30|555.56|551.56|555.69|551.69|555.69|551.69|555.56|551.56|16
1623488020000|2021-06-12 08:53:40|555.64|551.64|555.65|551.65|555.67|551.67|555.63|551.63|17
1623488030000|2021-06-12 08:53:50|555.64|551.64|555.74|551.74|555.74|551.74|555.64|551.64|17
1623488040000|2021-06-12 08:54:00|555.73|551.73|555.78|551.78|555.8|551.8|555.73|551.73|14
1623488050000|2021-06-12 08:54:10|555.8|551.8|555.9|551.9|555.9|551.9|555.77|551.77|9
1623488060000|2021-06-12 08:54:20|555.89|551.89|555.83|551.83|555.92|551.92|555.83|551.83|17
1623488070000|2021-06-12 08:54:30|555.82|551.82|555.75|551.75|555.82|551.82|555.74|551.74|10
1623488080000|2021-06-12 08:54:40|555.74|551.74|555.69|551.69|555.74|551.74|555.69|551.69|15
1623488090000|2021-06-12 08:54:50|555.67|551.67|555.47|551.47|555.67|551.67|555.47|551.47|23
1623488100000|2021-06-12 08:55:00|555.49|551.49|555.74|551.74|555.74|551.74|555.47|551.47|26
1623488110000|2021-06-12 08:55:10|555.77|551.77|555.84|551.84|555.89|551.89|555.77|551.77|17
1623488120000|2021-06-12 08:55:20|555.85|551.85|555.96|551.96|555.97|551.97|555.85|551.85|18
1623488130000|2021-06-12 08:55:30|555.93|551.93|555.95|551.95|555.95|551.95|555.9|551.9|10
1623488140000|2021-06-12 08:55:40|555.96|551.96|556.31|552.31|556.53|552.53|555.93|551.93|23
1623488150000|2021-06-12 08:55:50|556.29|552.29|556.29|552.29|556.31|552.31|556.21|552.21|26
1623488160000|2021-06-12 08:56:00|556.3|552.3|556.33|552.33|556.33|552.33|556.24|552.24|30
1623488170000|2021-06-12 08:56:10|556.32|552.32|556.44|552.44|556.45|552.45|556.29|552.29|22
1623488180000|2021-06-12 08:56:20|556.46|552.46|556.48|552.48|556.51|552.51|556.44|552.44|11
1623488190000|2021-06-12 08:56:30|556.5|552.5|556.63|552.63|556.69|552.69|556.5|552.5|16
1623488200000|2021-06-12 08:56:40|556.62|552.62|556.42|552.42|556.62|552.62|556.4|552.4|27
1623488210000|2021-06-12 08:56:50|556.41|552.41|556.57|552.57|556.57|552.57|556.4|552.4|16
1623488220000|2021-06-12 08:57:00|556.56|552.56|556.24|552.24|556.56|552.56|556.24|552.24|21
1623488230000|2021-06-12 08:57:10|556.23|552.23|556.08|552.08|556.24|552.24|556.08|552.08|10
1623488240000|2021-06-12 08:57:20|556.09|552.09|556.01|552.01|556.09|552.09|556|552|16
1623488250000|2021-06-12 08:57:30|555.83|551.83|555.58|551.58|555.88|551.88|555.58|551.58|13
1623488260000|2021-06-12 08:57:40|555.6|551.6|555.59|551.59|555.62|551.62|555.59|551.59|10
1623488270000|2021-06-12 08:57:50|555.61|551.61|555.59|551.59|555.62|551.62|555.57|551.57|11
1623488280000|2021-06-12 08:58:00|555.58|551.58|555.96|551.96|555.96|551.96|555.58|551.58|18
1623488290000|2021-06-12 08:58:10|555.97|551.97|556.13|552.13|556.13|552.13|555.97|551.97|16
1623488300000|2021-06-12 08:58:20|556.12|552.12|556.13|552.13|556.13|552.13|556.12|552.12|12
1623488310000|2021-06-12 08:58:30|556.14|552.14|556.22|552.22|556.23|552.23|556.08|552.08|21
1623488320000|2021-06-12 08:58:40|556.21|552.21|556.21|552.21|556.23|552.23|556.2|552.2|19
1623488330000|2021-06-12 08:58:50|556.2|552.2|556.22|552.22|556.22|552.22|556.2|552.2|20
1623488340000|2021-06-12 08:59:00|556.2|552.2|555.82|551.82|556.21|552.21|555.81|551.81|26
1623488350000|2021-06-12 08:59:10|555.81|551.81|555.62|551.62|555.82|551.82|555.62|551.62|18
1623488360000|2021-06-12 08:59:20|555.61|551.61|555.44|551.44|555.62|551.62|555.44|551.44|8
1623488370000|2021-06-12 08:59:30|555.43|551.43|555.25|551.25|555.43|551.43|555.25|551.25|14
1623488380000|2021-06-12 08:59:40|555.26|551.26|554.99|550.99|555.27|551.27|554.99|550.99|13
1623488390000|2021-06-12 08:59:50|555|551|554.93|550.93|555.06|551.06|554.92|550.92|14
1623488400000|2021-06-12 09:00:00|554.94|550.94|555.25|551.25|555.25|551.25|554.94|550.94|21
1623488410000|2021-06-12 09:00:10|555.33|551.33|555.47|551.47|555.47|551.47|555.33|551.33|17
1623488420000|2021-06-12 09:00:20|555.48|551.48|555.43|551.43|555.48|551.48|555.43|551.43|5
1623488430000|2021-06-12 09:00:30|555.41|551.41|555.52|551.52|555.53|551.53|555.4|551.4|17
1623488440000|2021-06-12 09:00:40|555.51|551.51|555.6|551.6|555.66|551.66|555.51|551.51|23
1623488450000|2021-06-12 09:00:50|555.61|551.61|555.44|551.44|555.63|551.63|555.43|551.43|23
1623488460000|2021-06-12 09:01:00|555.45|551.45|555.47|551.47|555.51|551.51|555.45|551.45|22
1623488470000|2021-06-12 09:01:10|555.39|551.39|555.28|551.28|555.46|551.46|555.24|551.24|17
1623488480000|2021-06-12 09:01:20|555.29|551.29|555.24|551.24|555.29|551.29|555.22|551.22|12
1623488490000|2021-06-12 09:01:30|555.23|551.23|554.75|550.75|555.24|551.24|554.74|550.74|25
1623488500000|2021-06-12 09:01:40|554.66|550.66|554.53|550.53|554.69|550.69|554.5|550.5|22
1623488510000|2021-06-12 09:01:50|554.52|550.52|554.52|550.52|554.52|550.52|554.49|550.49|16
1623488520000|2021-06-12 09:02:00|554.51|550.51|554.6|550.6|554.6|550.6|554.51|550.51|12
1623488530000|2021-06-12 09:02:10|554.59|550.59|554.35|550.35|554.61|550.61|554.13|550.13|32
1623488540000|2021-06-12 09:02:20|554.31|550.31|554.28|550.28|554.31|550.31|554.06|550.06|27
1623488550000|2021-06-12 09:02:30|554.29|550.29|554.53|550.53|554.58|550.58|554.29|550.29|26
1623488560000|2021-06-12 09:02:40|554.52|550.52|554.49|550.49|554.57|550.57|554.48|550.48|20
1623488570000|2021-06-12 09:02:50|554.5|550.5|555.04|551.04|555.16|551.16|554.5|550.5|26
1623488580000|2021-06-12 09:03:00|555.12|551.12|555.57|551.57|555.57|551.57|555.12|551.12|29
1623488590000|2021-06-12 09:03:10|555.61|551.61|555.89|551.89|555.9|551.9|555.58|551.58|18
1623488600000|2021-06-12 09:03:20|555.87|551.87|556.1|552.1|556.11|552.11|555.85|551.85|22
1623488610000|2021-06-12 09:03:30|556.08|552.08|556.29|552.29|556.33|552.33|556.07|552.07|16
1623488620000|2021-06-12 09:03:40|556.31|552.31|556.45|552.45|556.45|552.45|556.29|552.29|16
1623488630000|2021-06-12 09:03:50|556.43|552.43|556.49|552.49|556.51|552.51|556.41|552.41|10
1623488640000|2021-06-12 09:04:00|556.48|552.48|557.08|553.08|557.19|553.19|556.47|552.47|29
1623488650000|2021-06-12 09:04:10|557.06|553.06|557.13|553.13|557.15|553.15|557.05|553.05|21
1623488660000|2021-06-12 09:04:20|557.14|553.14|557.13|553.13|557.14|553.14|557.1|553.1|18
1623488670000|2021-06-12 09:04:30|557.04|553.04|557.06|553.06|557.12|553.12|557.02|553.02|22
1623488680000|2021-06-12 09:04:40|557.07|553.07|557.06|553.06|557.08|553.08|556.91|552.91|30
1623488690000|2021-06-12 09:04:50|557.09|553.09|557.46|553.46|557.47|553.47|557.09|553.09|24
1623488700000|2021-06-12 09:05:00|557.5|553.5|557.59|553.59|557.7|553.7|557.47|553.47|13
1623488710000|2021-06-12 09:05:10|557.6|553.6|557.63|553.63|557.63|553.63|557.59|553.59|15
1623488720000|2021-06-12 09:05:20|557.62|553.62|557.57|553.57|557.88|553.88|557.56|553.56|19
1623488730000|2021-06-12 09:05:30|557.56|553.56|557.88|553.88|557.88|553.88|557.56|553.56|25
1623488740000|2021-06-12 09:05:40|557.87|553.87|557.9|553.9|557.97|553.97|557.87|553.87|28
1623488750000|2021-06-12 09:05:50|557.89|553.89|557.99|553.99|558.01|554.01|557.89|553.89|25
1623488760000|2021-06-12 09:06:00|558.01|554.01|557.8|553.8|558.01|554.01|557.79|553.79|26
1623488770000|2021-06-12 09:06:10|557.78|553.78|557.52|553.52|557.78|553.78|557.49|553.49|25
1623488780000|2021-06-12 09:06:20|557.51|553.51|557.5|553.5|557.52|553.52|557.48|553.48|21
1623488790000|2021-06-12 09:06:30|557.51|553.51|557.59|553.59|557.6|553.6|557.49|553.49|14
1623488800000|2021-06-12 09:06:40|557.6|553.6|557.89|553.89|557.89|553.89|557.59|553.59|11
1623488810000|2021-06-12 09:06:50|557.87|553.87|557.85|553.85|557.97|553.97|557.85|553.85|26
1623488820000|2021-06-12 09:07:00|557.86|553.86|557.75|553.75|557.86|553.86|557.61|553.61|27
1623488830000|2021-06-12 09:07:10|557.73|553.73|558.02|554.02|558.02|554.02|557.72|553.72|21
1623488840000|2021-06-12 09:07:20|558.04|554.04|558.15|554.15|558.17|554.17|558.02|554.02|29
1623488850000|2021-06-12 09:07:30|558.16|554.16|558.16|554.16|558.17|554.17|558.14|554.14|13
1623488860000|2021-06-12 09:07:40|558.15|554.15|558.11|554.11|558.2|554.2|558|554|29
1623488870000|2021-06-12 09:07:50|558.14|554.14|558.41|554.41|558.43|554.43|558.13|554.13|28
1623488880000|2021-06-12 09:08:00|558.4|554.4|558.38|554.38|558.42|554.42|558.37|554.37|23
1623488890000|2021-06-12 09:08:10|558.39|554.39|558.42|554.42|558.44|554.44|558.39|554.39|12
1623488900000|2021-06-12 09:08:20|558.43|554.43|558.52|554.52|558.67|554.67|558.41|554.41|18
1623488910000|2021-06-12 09:08:30|558.51|554.51|558.45|554.45|558.51|554.51|558.42|554.42|28
1623488920000|2021-06-12 09:08:40|558.47|554.47|558.96|554.96|559.14|555.14|558.47|554.47|27
1623488930000|2021-06-12 09:08:50|559.06|555.06|558.83|554.83|559.06|555.06|558.81|554.81|20
1623488940000|2021-06-12 09:09:00|558.82|554.82|558.85|554.85|558.86|554.86|558.7|554.7|16
1623488950000|2021-06-12 09:09:10|558.84|554.84|558.86|554.86|558.86|554.86|558.83|554.83|14
1623488960000|2021-06-12 09:09:20|558.85|554.85|558.93|554.93|558.95|554.95|558.83|554.83|17
1623488970000|2021-06-12 09:09:30|558.94|554.94|558.94|554.94|558.95|554.95|558.91|554.91|10
1623488980000|2021-06-12 09:09:40|558.95|554.95|558.93|554.93|558.95|554.95|558.93|554.93|15
1623488990000|2021-06-12 09:09:50|558.94|554.94|558.96|554.96|558.96|554.96|558.94|554.94|10
1623489000000|2021-06-12 09:10:00|558.95|554.95|559.04|555.04|559.1|555.1|558.95|554.95|14
1623489010000|2021-06-12 09:10:10|559.05|555.05|558.95|554.95|559.05|555.05|558.95|554.95|18
1623489020000|2021-06-12 09:10:20|558.91|554.91|559.09|555.09|559.09|555.09|558.89|554.89|14
1623489030000|2021-06-12 09:10:30|559.07|555.07|559.37|555.37|559.39|555.39|559.07|555.07|27
1623489040000|2021-06-12 09:10:40|559.39|555.39|559.39|555.39|559.39|555.39|559.33|555.33|25
1623489050000|2021-06-12 09:10:50|559.38|555.38|559.5|555.5|559.5|555.5|559.38|555.38|17
1623489060000|2021-06-12 09:11:00|559.48|555.48|559.24|555.24|559.57|555.57|559.24|555.24|23
1623489070000|2021-06-12 09:11:10|559.25|555.25|559.2|555.2|559.25|555.25|559.17|555.17|26
1623489080000|2021-06-12 09:11:20|559.21|555.21|559.04|555.04|559.21|555.21|559.04|555.04|18
1623489090000|2021-06-12 09:11:30|559.05|555.05|559.01|555.01|559.13|555.13|559.01|555.01|16
1623489100000|2021-06-12 09:11:40|558.99|554.99|558.93|554.93|558.99|554.99|558.93|554.93|15
1623489110000|2021-06-12 09:11:50|558.91|554.91|558.34|554.34|558.91|554.91|558.33|554.33|26
1623489120000|2021-06-12 09:12:00|558.38|554.38|558.38|554.38|558.54|554.54|558.34|554.34|28
1623489130000|2021-06-12 09:12:10|558.37|554.37|558.36|554.36|558.4|554.4|558.31|554.31|15
1623489140000|2021-06-12 09:12:20|558.32|554.32|558.55|554.55|558.56|554.56|558.32|554.32|26
1623489150000|2021-06-12 09:12:30|558.56|554.56|558.68|554.68|558.73|554.73|558.56|554.56|28
1623489160000|2021-06-12 09:12:40|558.65|554.65|558.63|554.63|558.67|554.67|558.62|554.62|19
1623489170000|2021-06-12 09:12:50|558.62|554.62|558.73|554.73|558.75|554.75|558.62|554.62|21
1623489180000|2021-06-12 09:13:00|558.74|554.74|558.8|554.8|558.8|554.8|558.74|554.74|20
1623489190000|2021-06-12 09:13:10|558.81|554.81|558.95|554.95|558.95|554.95|558.78|554.78|24
1623489200000|2021-06-12 09:13:20|558.96|554.96|558.59|554.59|558.96|554.96|558.59|554.59|24
1623489210000|2021-06-12 09:13:30|558.57|554.57|558.42|554.42|558.59|554.59|558.42|554.42|24
1623489220000|2021-06-12 09:13:40|558.41|554.41|558.31|554.31|558.41|554.41|558.3|554.3|19
1623489230000|2021-06-12 09:13:50|558.32|554.32|558.24|554.24|558.32|554.32|558.24|554.24|16
1623489240000|2021-06-12 09:14:00|558.25|554.25|557.79|553.79|558.25|554.25|557.79|553.79|12
1623489250000|2021-06-12 09:14:10|557.8|553.8|557.87|553.87|557.89|553.89|557.8|553.8|12
1623489260000|2021-06-12 09:14:20|557.68|553.68|557.76|553.76|557.77|553.77|557.68|553.68|18
1623489270000|2021-06-12 09:14:30|557.78|553.78|557.82|553.82|557.82|553.82|557.73|553.73|29
1623489280000|2021-06-12 09:14:40|557.85|553.85|558.6|554.6|558.62|554.62|557.85|553.85|26
1623489290000|2021-06-12 09:14:50|558.59|554.59|558.56|554.56|558.62|554.62|558.43|554.43|22
1623489300000|2021-06-12 09:15:00|558.57|554.57|558.66|554.66|558.68|554.68|558.55|554.55|14
1623489310000|2021-06-12 09:15:10|558.68|554.68|559.23|555.23|559.23|555.23|558.65|554.65|18
1623489320000|2021-06-12 09:15:20|559.29|555.29|559.28|555.28|559.29|555.29|559.15|555.15|17
1623489330000|2021-06-12 09:15:30|559.22|555.22|559.26|555.26|559.32|555.32|559.22|555.22|9
1623489340000|2021-06-12 09:15:40|559.25|555.25|559.76|555.76|559.78|555.78|559.25|555.25|18
1623489350000|2021-06-12 09:15:50|559.79|555.79|559.89|555.89|559.89|555.89|559.79|555.79|13
1623489360000|2021-06-12 09:16:00|559.87|555.87|560.09|556.09|560.22|556.22|559.87|555.87|22
1623489370000|2021-06-12 09:16:10|560.13|556.13|560.77|556.77|560.82|556.82|560.13|556.13|18
1623489380000|2021-06-12 09:16:20|560.78|556.78|560.49|556.49|560.94|556.94|560.49|556.49|29
1623489390000|2021-06-12 09:16:30|560.48|556.48|560.48|556.48|560.48|556.48|560.39|556.39|16
1623489400000|2021-06-12 09:16:40|560.49|556.49|560.48|556.48|560.55|556.55|560.47|556.47|15
1623489410000|2021-06-12 09:16:50|560.46|556.46|560.43|556.43|560.46|556.46|560.34|556.34|15
1623489420000|2021-06-12 09:17:00|560.36|556.36|560.45|556.45|560.45|556.45|560.36|556.36|11
1623489430000|2021-06-12 09:17:10|560.43|556.43|560.43|556.43|560.49|556.49|560.42|556.42|16
1623489440000|2021-06-12 09:17:20|560.45|556.45|560.48|556.48|560.49|556.49|560.44|556.44|18
1623489450000|2021-06-12 09:17:30|560.46|556.46|560.71|556.71|560.71|556.71|560.45|556.45|29
1623489460000|2021-06-12 09:17:40|560.74|556.74|560.64|556.64|560.8|556.8|560.6|556.6|30
1623489470000|2021-06-12 09:17:50|560.65|556.65|560.66|556.66|560.67|556.67|560.63|556.63|22
1623489480000|2021-06-12 09:18:00|560.65|556.65|560.63|556.63|560.66|556.66|560.63|556.63|13
1623489490000|2021-06-12 09:18:10|560.64|556.64|560.63|556.63|560.67|556.67|560.62|556.62|11
1623489500000|2021-06-12 09:18:20|560.64|556.64|560.66|556.66|560.66|556.66|560.63|556.63|15
1623489510000|2021-06-12 09:18:30|560.67|556.67|560.38|556.38|560.68|556.68|560.37|556.37|13
1623489520000|2021-06-12 09:18:40|560.37|556.37|560.33|556.33|560.37|556.37|560.29|556.29|24
1623489530000|2021-06-12 09:18:50|560.34|556.34|560.35|556.35|560.36|556.36|560.33|556.33|9
1623489540000|2021-06-12 09:19:00|560.4|556.4|560.61|556.61|560.7|556.7|560.4|556.4|26
1623489550000|2021-06-12 09:19:10|560.64|556.64|560.68|556.68|560.68|556.68|560.6|556.6|16
1623489560000|2021-06-12 09:19:20|560.69|556.69|560.9|556.9|560.97|556.97|560.69|556.69|21
1623489570000|2021-06-12 09:19:30|560.88|556.88|561.1|557.1|561.12|557.12|560.87|556.87|29
1623489580000|2021-06-12 09:19:40|561.08|557.08|561.07|557.07|561.28|557.28|561.07|557.07|30
1623489590000|2021-06-12 09:19:50|561.09|557.09|561.23|557.23|561.28|557.28|561.09|557.09|29
1623489600000|2021-06-12 09:20:00|561.21|557.21|561.11|557.11|561.22|557.22|561.02|557.02|24
1623489610000|2021-06-12 09:20:10|561.08|557.08|561.1|557.1|561.13|557.13|561.06|557.06|32
1623489620000|2021-06-12 09:20:20|561.11|557.11|560.99|556.99|561.11|557.11|560.99|556.99|21
1623489630000|2021-06-12 09:20:30|560.94|556.94|560.79|556.79|560.94|556.94|560.79|556.79|27
1623489640000|2021-06-12 09:20:40|560.75|556.75|560.14|556.14|560.75|556.75|560.14|556.14|27
1623489650000|2021-06-12 09:20:50|560.15|556.15|560.16|556.16|560.19|556.19|560.15|556.15|17
1623489660000|2021-06-12 09:21:00|560.15|556.15|560.16|556.16|560.17|556.17|560.15|556.15|20
1623489670000|2021-06-12 09:21:10|560.17|556.17|560.1|556.1|560.17|556.17|560.09|556.09|15
1623489680000|2021-06-12 09:21:20|560.08|556.08|560.07|556.07|560.09|556.09|560.05|556.05|10
1623489690000|2021-06-12 09:21:30|560.08|556.08|560.07|556.07|560.11|556.11|560.06|556.06|14
1623489700000|2021-06-12 09:21:40|560.06|556.06|560.05|556.05|560.08|556.08|560.05|556.05|10
1623489710000|2021-06-12 09:21:50|560.06|556.06|560.05|556.05|560.09|556.09|560.04|556.04|11
1623489720000|2021-06-12 09:22:00|560.04|556.04|559.95|555.95|560.06|556.06|559.94|555.94|16
1623489730000|2021-06-12 09:22:10|559.96|555.96|559.95|555.95|559.96|555.96|559.93|555.93|16
1623489740000|2021-06-12 09:22:20|559.96|555.96|559.65|555.65|559.96|555.96|559.63|555.63|24
1623489750000|2021-06-12 09:22:30|559.62|555.62|559.51|555.51|559.62|555.62|559.47|555.47|18
1623489760000|2021-06-12 09:22:40|559.54|555.54|559.51|555.51|559.55|555.55|559.51|555.51|15
1623489770000|2021-06-12 09:22:50|559.46|555.46|559.49|555.49|559.52|555.52|559.42|555.42|16
1623489780000|2021-06-12 09:23:00|559.5|555.5|559.53|555.53|559.53|555.53|559.46|555.46|20
1623489790000|2021-06-12 09:23:10|559.49|555.49|559.46|555.46|559.51|555.51|559.45|555.45|19
1623489800000|2021-06-12 09:23:20|559.47|555.47|559.41|555.41|559.48|555.48|559.37|555.37|11
1623489810000|2021-06-12 09:23:30|559.4|555.4|559.4|555.4|559.41|555.41|559.32|555.32|20
1623489820000|2021-06-12 09:23:40|559.43|555.43|559.49|555.49|559.51|555.51|559.43|555.43|20
1623489830000|2021-06-12 09:23:50|559.44|555.44|559.46|555.46|559.49|555.49|559.42|555.42|28
1623489840000|2021-06-12 09:24:00|559.43|555.43|559.41|555.41|559.46|555.46|559.4|555.4|21
1623489850000|2021-06-12 09:24:10|559.44|555.44|559.43|555.43|559.44|555.44|559.39|555.39|18
1623489860000|2021-06-12 09:24:20|559.41|555.41|559.36|555.36|559.41|555.41|559.35|555.35|12
1623489870000|2021-06-12 09:24:30|559.37|555.37|559.24|555.24|559.37|555.37|559.2|555.2|15
1623489880000|2021-06-12 09:24:40|559.27|555.27|559.25|555.25|559.29|555.29|559.25|555.25|19
1623489890000|2021-06-12 09:24:50|559.28|555.28|559.17|555.17|559.3|555.3|559.17|555.17|18
1623489900000|2021-06-12 09:25:00|559.18|555.18|559.15|555.15|559.18|555.18|559.15|555.15|2
1623489910000|2021-06-12 09:25:10|559.14|555.14|559.15|555.15|559.23|555.23|559.14|555.14|23
1623489920000|2021-06-12 09:25:20|559.12|555.12|558.8|554.8|559.12|555.12|558.8|554.8|13
1623489930000|2021-06-12 09:25:30|558.81|554.81|558.51|554.51|558.81|554.81|558.51|554.51|21
1623489940000|2021-06-12 09:25:40|558.5|554.5|558.53|554.53|558.55|554.55|558.48|554.48|15
1623489950000|2021-06-12 09:25:50|558.54|554.54|558.47|554.47|558.57|554.57|558.45|554.45|15
1623489960000|2021-06-12 09:26:00|558.45|554.45|558.4|554.4|558.48|554.48|558.4|554.4|11
1623489970000|2021-06-12 09:26:10|558.39|554.39|558.84|554.84|558.84|554.84|558.39|554.39|16
1623489980000|2021-06-12 09:26:20|558.78|554.78|558.8|554.8|558.84|554.84|558.77|554.77|22
1623489990000|2021-06-12 09:26:30|558.79|554.79|558.61|554.61|558.81|554.81|558.59|554.59|24
1623490000000|2021-06-12 09:26:40|558.62|554.62|558.77|554.77|558.78|554.78|558.61|554.61|15
1623490010000|2021-06-12 09:26:50|558.78|554.78|558.82|554.82|558.82|554.82|558.77|554.77|9
1623490020000|2021-06-12 09:27:00|558.81|554.81|558.77|554.77|558.82|554.82|558.77|554.77|10
1623490030000|2021-06-12 09:27:10|558.78|554.78|558.71|554.71|558.78|554.78|558.68|554.68|21
1623490040000|2021-06-12 09:27:20|558.72|554.72|558.8|554.8|558.81|554.81|558.64|554.64|20
1623490050000|2021-06-12 09:27:30|558.81|554.81|558.74|554.74|558.81|554.81|558.73|554.73|20
1623490060000|2021-06-12 09:27:40|558.73|554.73|558.69|554.69|558.73|554.73|558.68|554.68|9
1623490070000|2021-06-12 09:27:50|558.71|554.71|558.77|554.77|558.77|554.77|558.7|554.7|10
1623490080000|2021-06-12 09:28:00|558.78|554.78|558.82|554.82|558.82|554.82|558.78|554.78|11
1623490090000|2021-06-12 09:28:10|558.8|554.8|559.23|555.23|559.23|555.23|558.79|554.79|20
1623490100000|2021-06-12 09:28:20|559.24|555.24|559.23|555.23|559.27|555.27|559.2|555.2|22
1623490110000|2021-06-12 09:28:30|559.21|555.21|559.29|555.29|559.29|555.29|559.21|555.21|9
1623490120000|2021-06-12 09:28:40|559.26|555.26|559.25|555.25|559.29|555.29|559.23|555.23|15
1623490130000|2021-06-12 09:28:50|559.24|555.24|559.28|555.28|559.29|555.29|559.24|555.24|13
1623490140000|2021-06-12 09:29:00|559.31|555.31|559.38|555.38|559.4|555.4|559.3|555.3|14
1623490150000|2021-06-12 09:29:10|559.36|555.36|559.35|555.35|559.37|555.37|559.29|555.29|15
1623490160000|2021-06-12 09:29:20|559.36|555.36|559.35|555.35|559.36|555.36|559.34|555.34|12
1623490170000|2021-06-12 09:29:30|559.34|555.34|559.15|555.15|559.35|555.35|559.15|555.15|14
1623490180000|2021-06-12 09:29:40|559.2|555.2|559.25|555.25|559.27|555.27|559.2|555.2|21
1623490190000|2021-06-12 09:29:50|559.26|555.26|559.29|555.29|559.3|555.3|559.25|555.25|15
1623490200000|2021-06-12 09:30:00|559.27|555.27|559.38|555.38|559.39|555.39|559.27|555.27|31
1623490210000|2021-06-12 09:30:10|559.36|555.36|559.36|555.36|559.39|555.39|559.36|555.36|14
1623490220000|2021-06-12 09:30:20|559.37|555.37|559.31|555.31|559.39|555.39|559.3|555.3|22
1623490230000|2021-06-12 09:30:30|559.28|555.28|558.85|554.85|559.28|555.28|558.85|554.85|21
1623490240000|2021-06-12 09:30:40|558.83|554.83|558.9|554.9|558.9|554.9|558.82|554.82|21
1623490250000|2021-06-12 09:30:50|558.92|554.92|558.62|554.62|558.92|554.92|558.59|554.59|31
1623490260000|2021-06-12 09:31:00|558.63|554.63|558.65|554.65|558.69|554.69|558.62|554.62|15
1623490270000|2021-06-12 09:31:10|558.66|554.66|558.22|554.22|558.66|554.66|558.22|554.22|25
1623490280000|2021-06-12 09:31:20|558.2|554.2|558.07|554.07|558.2|554.2|558.05|554.05|20
1623490290000|2021-06-12 09:31:30|558.06|554.06|557.7|553.7|558.06|554.06|557.7|553.7|15
1623490300000|2021-06-12 09:31:40|557.71|553.71|557.79|553.79|557.79|553.79|557.7|553.7|20
1623490310000|2021-06-12 09:31:50|557.8|553.8|557.78|553.78|557.83|553.83|557.78|553.78|21
1623490320000|2021-06-12 09:32:00|557.77|553.77|557.37|553.37|557.77|553.77|557.33|553.33|24
1623490330000|2021-06-12 09:32:10|557.36|553.36|557.19|553.19|557.38|553.38|557.17|553.17|19
1623490340000|2021-06-12 09:32:20|557.18|553.18|557.39|553.39|557.43|553.43|557.01|553.01|24
1623490350000|2021-06-12 09:32:30|557.38|553.38|557.38|553.38|557.43|553.43|557.38|553.38|23
1623490360000|2021-06-12 09:32:40|557.39|553.39|557.42|553.42|557.46|553.46|557.37|553.37|16
1623490370000|2021-06-12 09:32:50|557.38|553.38|557.65|553.65|557.67|553.67|557.38|553.38|21
1623490380000|2021-06-12 09:33:00|557.66|553.66|557.55|553.55|557.67|553.67|557.55|553.55|17
1623490390000|2021-06-12 09:33:10|557.54|553.54|557.33|553.33|557.54|553.54|557.3|553.3|26
1623490400000|2021-06-12 09:33:20|557.35|553.35|557.24|553.24|557.35|553.35|557.22|553.22|17
1623490410000|2021-06-12 09:33:30|557.25|553.25|557.24|553.24|557.26|553.26|557.21|553.21|16
1623490420000|2021-06-12 09:33:40|557.23|553.23|557.09|553.09|557.28|553.28|557.09|553.09|24
1623490430000|2021-06-12 09:33:50|557.08|553.08|557.05|553.05|557.11|553.11|557.05|553.05|9
1623490440000|2021-06-12 09:34:00|557.04|553.04|556.82|552.82|557.04|553.04|556.79|552.79|21
1623490450000|2021-06-12 09:34:10|556.81|552.81|556.49|552.49|556.81|552.81|556.47|552.47|14
1623490460000|2021-06-12 09:34:20|556.48|552.48|556.28|552.28|556.48|552.48|556.28|552.28|13
1623490470000|2021-06-12 09:34:30|556.25|552.25|556.44|552.44|556.44|552.44|556.25|552.25|15
1623490480000|2021-06-12 09:34:40|556.45|552.45|556.29|552.29|556.45|552.45|556.29|552.29|26
1623490490000|2021-06-12 09:34:50|556.3|552.3|556.01|552.01|556.31|552.31|556.01|552.01|18
1623490500000|2021-06-12 09:35:00|556|552|555.96|551.96|556|552|555.94|551.94|8
1623490510000|2021-06-12 09:35:10|555.97|551.97|556.05|552.05|556.11|552.11|555.97|551.97|26
1623490520000|2021-06-12 09:35:20|556.06|552.06|556.05|552.05|556.07|552.07|556.04|552.04|19
1623490530000|2021-06-12 09:35:30|556.04|552.04|556.05|552.05|556.07|552.07|556.02|552.02|24
1623490540000|2021-06-12 09:35:40|556.04|552.04|556.02|552.02|556.05|552.05|555.99|551.99|15
1623490550000|2021-06-12 09:35:50|555.99|551.99|556.03|552.03|556.03|552.03|555.98|551.98|8
1623490560000|2021-06-12 09:36:00|556.05|552.05|556.22|552.22|556.22|552.22|556.05|552.05|21
1623490570000|2021-06-12 09:36:10|556.2|552.2|556.66|552.66|556.66|552.66|556.15|552.15|23
1623490580000|2021-06-12 09:36:20|556.67|552.67|556.93|552.93|556.93|552.93|556.67|552.67|14
1623490590000|2021-06-12 09:36:30|556.94|552.94|556.98|552.98|556.98|552.98|556.93|552.93|6
1623490600000|2021-06-12 09:36:40|556.95|552.95|556.94|552.94|556.95|552.95|556.86|552.86|28
1623490610000|2021-06-12 09:36:50|556.93|552.93|556.75|552.75|556.96|552.96|556.75|552.75|22
1623490620000|2021-06-12 09:37:00|556.67|552.67|556.59|552.59|556.68|552.68|556.59|552.59|22
1623490630000|2021-06-12 09:37:10|556.6|552.6|556.54|552.54|556.6|552.6|556.51|552.51|13
1623490640000|2021-06-12 09:37:20|556.53|552.53|557.07|553.07|557.07|553.07|556.53|552.53|28
1623490650000|2021-06-12 09:37:30|557.09|553.09|557.25|553.25|557.29|553.29|557.08|553.08|23
1623490660000|2021-06-12 09:37:40|557.38|553.38|557.38|553.38|557.4|553.4|557.37|553.37|16
1623490670000|2021-06-12 09:37:50|557.39|553.39|557.38|553.38|557.42|553.42|557.35|553.35|19
1623490680000|2021-06-12 09:38:00|557.35|553.35|557.09|553.09|557.38|553.38|557.09|553.09|23
1623490690000|2021-06-12 09:38:10|557.1|553.1|557.23|553.23|557.25|553.25|557.1|553.1|14
1623490700000|2021-06-12 09:38:20|557.24|553.24|557.17|553.17|557.25|553.25|557.12|553.12|22
1623490710000|2021-06-12 09:38:30|557.18|553.18|557.02|553.02|557.18|553.18|557.02|553.02|21
1623490720000|2021-06-12 09:38:40|557.01|553.01|556.69|552.69|557.08|553.08|556.69|552.69|30
1623490730000|2021-06-12 09:38:50|556.7|552.7|556.7|552.7|556.7|552.7|556.63|552.63|16
1623490740000|2021-06-12 09:39:00|556.71|552.71|556.13|552.13|556.71|552.71|556.08|552.08|25
1623490750000|2021-06-12 09:39:10|556.16|552.16|556.21|552.21|556.24|552.24|556.08|552.08|29
1623490760000|2021-06-12 09:39:20|556.14|552.14|555.92|551.92|556.14|552.14|555.83|551.83|24
1623490770000|2021-06-12 09:39:30|555.97|551.97|556.04|552.04|556.04|552.04|555.91|551.91|21
1623490780000|2021-06-12 09:39:40|556.05|552.05|555.9|551.9|556.05|552.05|555.9|551.9|26
1623490790000|2021-06-12 09:39:50|555.91|551.91|555.87|551.87|555.92|551.92|555.87|551.87|9
1623490800000|2021-06-12 09:40:00|555.85|551.85|556.14|552.14|556.14|552.14|555.81|551.81|26
1623490810000|2021-06-12 09:40:10|556.12|552.12|556.24|552.24|556.28|552.28|556.12|552.12|31
1623490820000|2021-06-12 09:40:20|556.32|552.32|556.66|552.66|556.66|552.66|556.32|552.32|20
1623490830000|2021-06-12 09:40:30|556.67|552.67|556.67|552.67|556.67|552.67|556.57|552.57|27
1623490840000|2021-06-12 09:40:40|556.7|552.7|556.54|552.54|556.7|552.7|556.35|552.35|26
1623490850000|2021-06-12 09:40:50|556.53|552.53|556.64|552.64|556.66|552.66|556.53|552.53|16
1623490860000|2021-06-12 09:41:00|556.63|552.63|556.99|552.99|556.99|552.99|556.59|552.59|22
1623490870000|2021-06-12 09:41:10|556.98|552.98|556.95|552.95|557.12|553.12|556.93|552.93|29
1623490880000|2021-06-12 09:41:20|556.93|552.93|557.12|553.12|557.15|553.15|556.93|552.93|28
1623490890000|2021-06-12 09:41:30|557.13|553.13|557.25|553.25|557.25|553.25|557.07|553.07|20
1623490900000|2021-06-12 09:41:40|557.24|553.24|557.25|553.25|557.29|553.29|557.23|553.23|12
1623490910000|2021-06-12 09:41:50|557.26|553.26|557.24|553.24|557.26|553.26|557.24|553.24|7
1623490920000|2021-06-12 09:42:00|557.25|553.25|557.43|553.43|557.43|553.43|557.25|553.25|15
1623490930000|2021-06-12 09:42:10|557.44|553.44|557.45|553.45|557.46|553.46|557.42|553.42|14
1623490940000|2021-06-12 09:42:20|557.43|553.43|557.42|553.42|557.43|553.43|557.42|553.42|10
1623490950000|2021-06-12 09:42:30|557.41|553.41|557.47|553.47|557.47|553.47|557.37|553.37|12
1623490960000|2021-06-12 09:42:40|557.48|553.48|557.46|553.46|557.48|553.48|557.4|553.4|16
1623490970000|2021-06-12 09:42:50|557.45|553.45|557.46|553.46|557.47|553.47|557.43|553.43|15
1623490980000|2021-06-12 09:43:00|557.47|553.47|557.51|553.51|557.57|553.57|557.46|553.46|17
1623490990000|2021-06-12 09:43:10|557.52|553.52|557.52|553.52|557.52|553.52|557.46|553.46|16
1623491000000|2021-06-12 09:43:20|557.49|553.49|557.39|553.39|557.49|553.49|557.36|553.36|16
1623491010000|2021-06-12 09:43:30|557.35|553.35|557.41|553.41|557.43|553.43|557.28|553.28|20
1623491020000|2021-06-12 09:43:40|557.4|553.4|557.47|553.47|557.47|553.47|557.32|553.32|22
1623491030000|2021-06-12 09:43:50|557.48|553.48|557.46|553.46|557.5|553.5|557.45|553.45|17
1623491040000|2021-06-12 09:44:00|557.45|553.45|557.23|553.23|557.45|553.45|557.23|553.23|20
1623491050000|2021-06-12 09:44:10|557.22|553.22|557.13|553.13|557.23|553.23|557.13|553.13|21
1623491060000|2021-06-12 09:44:20|557.12|553.12|557.15|553.15|557.19|553.19|557.12|553.12|18
1623491070000|2021-06-12 09:44:30|557.12|553.12|557.08|553.08|557.12|553.12|557.08|553.08|11
1623491080000|2021-06-12 09:44:40|557.07|553.07|557.02|553.02|557.07|553.07|557.02|553.02|12
1623491090000|2021-06-12 09:44:50|557.01|553.01|557.03|553.03|557.03|553.03|557|553|11
1623491100000|2021-06-12 09:45:00|557.04|553.04|557.34|553.34|557.35|553.35|557.04|553.04|23
1623491110000|2021-06-12 09:45:10|557.35|553.35|557.25|553.25|557.4|553.4|557.25|553.25|16
1623491120000|2021-06-12 09:45:20|557.24|553.24|557.21|553.21|557.25|553.25|557.21|553.21|16
1623491130000|2021-06-12 09:45:30|557.22|553.22|557.21|553.21|557.23|553.23|557.21|553.21|13
1623491140000|2021-06-12 09:45:40|557.22|553.22|556.99|552.99|557.23|553.23|556.98|552.98|24
1623491150000|2021-06-12 09:45:50|556.98|552.98|556.92|552.92|556.99|552.99|556.91|552.91|21
1623491160000|2021-06-12 09:46:00|556.93|552.93|556.99|552.99|557.01|553.01|556.91|552.91|17
1623491170000|2021-06-12 09:46:10|556.98|552.98|557|553|557|553|556.96|552.96|19
1623491180000|2021-06-12 09:46:20|556.99|552.99|557.04|553.04|557.04|553.04|556.97|552.97|16
1623491190000|2021-06-12 09:46:30|557.03|553.03|557.04|553.04|557.06|553.06|557.02|553.02|11
1623491200000|2021-06-12 09:46:40|557.05|553.05|557.04|553.04|557.05|553.05|557.03|553.03|20
1623491210000|2021-06-12 09:46:50|557.03|553.03|557.08|553.08|557.09|553.09|557|553|15
1623491220000|2021-06-12 09:47:00|557.07|553.07|557.08|553.08|557.08|553.08|557.06|553.06|8
1623491230000|2021-06-12 09:47:10|557.07|553.07|557.07|553.07|557.07|553.07|557.07|553.07|1
1623491240000|2021-06-12 09:47:20|557.06|553.06|557.3|553.3|557.32|553.32|557.06|553.06|22
1623491250000|2021-06-12 09:47:30|557.31|553.31|557.47|553.47|557.49|553.49|557.27|553.27|28
1623491260000|2021-06-12 09:47:40|557.48|553.48|557.5|553.5|557.51|553.51|557.48|553.48|21
1623491270000|2021-06-12 09:47:50|557.51|553.51|557.6|553.6|557.62|553.62|557.51|553.51|13
1623491280000|2021-06-12 09:48:00|557.58|553.58|557.49|553.49|557.58|553.58|557.44|553.44|19
1623491290000|2021-06-12 09:48:10|557.48|553.48|557.58|553.58|557.58|553.58|557.47|553.47|21
1623491300000|2021-06-12 09:48:20|557.57|553.57|557.58|553.58|557.58|553.58|557.55|553.55|13
1623491310000|2021-06-12 09:48:30|557.57|553.57|557.62|553.62|557.63|553.63|557.54|553.54|17
1623491320000|2021-06-12 09:48:40|557.63|553.63|557.76|553.76|557.76|553.76|557.62|553.62|12
1623491330000|2021-06-12 09:48:50|557.77|553.77|557.79|553.79|557.81|553.81|557.76|553.76|17
1623491340000|2021-06-12 09:49:00|557.8|553.8|557.8|553.8|557.81|553.81|557.78|553.78|16
1623491350000|2021-06-12 09:49:10|557.79|553.79|558.35|554.35|558.35|554.35|557.79|553.79|23
1623491360000|2021-06-12 09:49:20|558.31|554.31|558.55|554.55|558.56|554.56|558.31|554.31|29
1623491370000|2021-06-12 09:49:30|558.54|554.54|558.67|554.67|558.68|554.68|558.54|554.54|23
1623491380000|2021-06-12 09:49:40|558.66|554.66|558.6|554.6|558.66|554.66|558.59|554.59|18
1623491390000|2021-06-12 09:49:50|558.59|554.59|558.56|554.56|558.6|554.6|558.55|554.55|16
1623491400000|2021-06-12 09:50:00|558.57|554.57|558.58|554.58|558.59|554.59|558.55|554.55|12
1623491410000|2021-06-12 09:50:10|558.59|554.59|558.7|554.7|558.71|554.71|558.59|554.59|19
1623491420000|2021-06-12 09:50:20|558.69|554.69|558.52|554.52|558.69|554.69|558.51|554.51|21
1623491430000|2021-06-12 09:50:30|558.51|554.51|558.5|554.5|558.53|554.53|558.49|554.49|14
1623491440000|2021-06-12 09:50:40|558.49|554.49|558.01|554.01|558.5|554.5|558.01|554.01|29
1623491450000|2021-06-12 09:50:50|558|554|557.87|553.87|558|554|557.87|553.87|17
1623491460000|2021-06-12 09:51:00|557.83|553.83|557.5|553.5|557.83|553.83|557.49|553.49|27
1623491470000|2021-06-12 09:51:10|557.49|553.49|557.42|553.42|557.49|553.49|557.4|553.4|16
1623491480000|2021-06-12 09:51:20|557.43|553.43|557.42|553.42|557.47|553.47|557.39|553.39|16
1623491490000|2021-06-12 09:51:30|557.41|553.41|557.48|553.48|557.48|553.48|557.39|553.39|9
1623491500000|2021-06-12 09:51:40|557.47|553.47|557.38|553.38|557.47|553.47|557.35|553.35|25
1623491510000|2021-06-12 09:51:50|557.37|553.37|557.08|553.08|557.38|553.38|557.04|553.04|11
1623491520000|2021-06-12 09:52:00|557.07|553.07|556.68|552.68|557.07|553.07|556.66|552.66|17
1623491530000|2021-06-12 09:52:10|556.67|552.67|556.81|552.81|556.81|552.81|556.67|552.67|20
1623491540000|2021-06-12 09:52:20|556.78|552.78|556.57|552.57|556.8|552.8|556.56|552.56|19
1623491550000|2021-06-12 09:52:30|556.56|552.56|556.81|552.81|556.81|552.81|556.56|552.56|13
1623491560000|2021-06-12 09:52:40|556.82|552.82|556.9|552.9|556.91|552.91|556.82|552.82|9
1623491570000|2021-06-12 09:52:50|556.89|552.89|556.91|552.91|556.92|552.92|556.85|552.85|13
1623491580000|2021-06-12 09:53:00|556.89|552.89|556.84|552.84|556.89|552.89|556.84|552.84|6
1623491590000|2021-06-12 09:53:10|556.83|552.83|556.89|552.89|556.9|552.9|556.83|552.83|14
1623491600000|2021-06-12 09:53:20|556.88|552.88|556.8|552.8|556.88|552.88|556.8|552.8|17
1623491610000|2021-06-12 09:53:30|556.81|552.81|556.81|552.81|556.82|552.82|556.8|552.8|10
1623491620000|2021-06-12 09:53:40|556.82|552.82|556.81|552.81|556.83|552.83|556.79|552.79|14
1623491630000|2021-06-12 09:53:50|556.8|552.8|556.67|552.67|556.8|552.8|556.67|552.67|14
1623491640000|2021-06-12 09:54:00|556.69|552.69|556.8|552.8|556.81|552.81|556.67|552.67|22
1623491650000|2021-06-12 09:54:10|556.79|552.79|556.62|552.62|556.79|552.79|556.61|552.61|21
1623491660000|2021-06-12 09:54:20|556.61|552.61|556.37|552.37|556.64|552.64|556.3|552.3|20
1623491670000|2021-06-12 09:54:30|556.42|552.42|556.24|552.24|556.42|552.42|556.24|552.24|23
1623491680000|2021-06-12 09:54:40|556.22|552.22|556.03|552.03|556.32|552.32|556.03|552.03|20
1623491690000|2021-06-12 09:54:50|556.04|552.04|556.17|552.17|556.2|552.2|556.01|552.01|18
1623491700000|2021-06-12 09:55:00|556.16|552.16|556.24|552.24|556.24|552.24|556.08|552.08|26
1623491710000|2021-06-12 09:55:10|556.22|552.22|556.24|552.24|556.24|552.24|556.21|552.21|14
1623491720000|2021-06-12 09:55:20|556.25|552.25|556.43|552.43|556.44|552.44|556.25|552.25|13
1623491730000|2021-06-12 09:55:30|556.42|552.42|556.52|552.52|556.52|552.52|556.41|552.41|11
1623491740000|2021-06-12 09:55:40|556.51|552.51|556.62|552.62|556.62|552.62|556.51|552.51|25
1623491750000|2021-06-12 09:55:50|556.61|552.61|556.49|552.49|556.62|552.62|556.48|552.48|25
1623491760000|2021-06-12 09:56:00|556.48|552.48|556.14|552.14|556.48|552.48|556.14|552.14|26
1623491770000|2021-06-12 09:56:10|556.18|552.18|555.98|551.98|556.19|552.19|555.85|551.85|30
1623491780000|2021-06-12 09:56:20|555.99|551.99|555.9|551.9|555.99|551.99|555.74|551.74|33
1623491790000|2021-06-12 09:56:30|555.91|551.91|556.12|552.12|556.14|552.14|555.9|551.9|22
1623491800000|2021-06-12 09:56:40|556.13|552.13|556.33|552.33|556.33|552.33|556.08|552.08|20
1623491810000|2021-06-12 09:56:50|556.32|552.32|556.61|552.61|556.63|552.63|556.32|552.32|28
1623491820000|2021-06-12 09:57:00|556.6|552.6|557.43|553.43|557.43|553.43|556.59|552.59|29
1623491830000|2021-06-12 09:57:10|557.42|553.42|557.68|553.68|557.68|553.68|557.33|553.33|31
1623491840000|2021-06-12 09:57:20|557.69|553.69|557.93|553.93|557.93|553.93|557.62|553.62|24
1623491850000|2021-06-12 09:57:30|557.94|553.94|558.18|554.18|558.18|554.18|557.94|553.94|17
1623491860000|2021-06-12 09:57:40|558.24|554.24|558.12|554.12|558.3|554.3|558.12|554.12|23
1623491870000|2021-06-12 09:57:50|558.14|554.14|558.12|554.12|558.17|554.17|558.11|554.11|26
1623491880000|2021-06-12 09:58:00|558.13|554.13|558.04|554.04|558.13|554.13|557.94|553.94|25
1623491890000|2021-06-12 09:58:10|558.05|554.05|558.15|554.15|558.15|554.15|558.04|554.04|16
1623491900000|2021-06-12 09:58:20|558.21|554.21|558.25|554.25|558.29|554.29|558.21|554.21|25
1623491910000|2021-06-12 09:58:30|558.24|554.24|558.26|554.26|558.28|554.28|558.23|554.23|17
1623491920000|2021-06-12 09:58:40|558.27|554.27|558.36|554.36|558.36|554.36|558.26|554.26|17
1623491930000|2021-06-12 09:58:50|558.37|554.37|558.4|554.4|558.41|554.41|558.35|554.35|18
1623491940000|2021-06-12 09:59:00|558.39|554.39|558.03|554.03|558.39|554.39|558.01|554.01|21
1623491950000|2021-06-12 09:59:10|558.04|554.04|558.08|554.08|558.11|554.11|557.88|553.88|27
1623491960000|2021-06-12 09:59:20|558.09|554.09|558.12|554.12|558.15|554.15|558.05|554.05|24
1623491970000|2021-06-12 09:59:30|558.11|554.11|558.07|554.07|558.13|554.13|558.06|554.06|16
1623491980000|2021-06-12 09:59:40|558.06|554.06|558.01|554.01|558.08|554.08|558.01|554.01|18
1623491990000|2021-06-12 09:59:50|558|554|557.99|553.99|558.08|554.08|557.96|553.96|22
1623492000000|2021-06-12 10:00:00|557.98|553.98|558.31|554.31|558.31|554.31|557.95|553.95|31
1623492010000|2021-06-12 10:00:10|558.32|554.32|558.76|554.76|558.77|554.77|558.32|554.32|32
1623492020000|2021-06-12 10:00:20|558.77|554.77|558.78|554.78|558.79|554.79|558.66|554.66|20
1623492030000|2021-06-12 10:00:30|558.77|554.77|559.2|555.2|559.21|555.21|558.77|554.77|25
1623492040000|2021-06-12 10:00:40|559.18|555.18|559.32|555.32|559.38|555.38|559.18|555.18|12
1623492050000|2021-06-12 10:00:50|559.31|555.31|559.16|555.16|559.32|555.32|559.13|555.13|18
1623492060000|2021-06-12 10:01:00|559.15|555.15|559.12|555.12|559.18|555.18|559.1|555.1|12
1623492070000|2021-06-12 10:01:10|559.1|555.1|559.09|555.09|559.1|555.1|559.06|555.06|10
1623492080000|2021-06-12 10:01:20|559.1|555.1|559.11|555.11|559.21|555.21|559.1|555.1|21
1623492090000|2021-06-12 10:01:30|559.1|555.1|558.84|554.84|559.1|555.1|558.84|554.84|12
1623492100000|2021-06-12 10:01:40|558.83|554.83|558.68|554.68|558.83|554.83|558.62|554.62|15
1623492110000|2021-06-12 10:01:50|558.73|554.73|558.62|554.62|558.74|554.74|558.62|554.62|25
1623492120000|2021-06-12 10:02:00|558.65|554.65|558.15|554.15|558.71|554.71|558.12|554.12|26
1623492130000|2021-06-12 10:02:10|558.14|554.14|558|554|558.14|554.14|557.99|553.99|19
1623492140000|2021-06-12 10:02:20|557.99|553.99|557.76|553.76|557.99|553.99|557.76|553.76|12
1623492150000|2021-06-12 10:02:30|557.77|553.77|557.94|553.94|557.95|553.95|557.77|553.77|22
1623492160000|2021-06-12 10:02:40|557.95|553.95|557.96|553.96|557.96|553.96|557.92|553.92|18
1623492170000|2021-06-12 10:02:50|557.95|553.95|557.94|553.94|557.96|553.96|557.93|553.93|13
1623492180000|2021-06-12 10:03:00|557.95|553.95|558.32|554.32|558.32|554.32|557.95|553.95|19
1623492190000|2021-06-12 10:03:10|558.35|554.35|558.57|554.57|558.63|554.63|558.34|554.34|23
1623492200000|2021-06-12 10:03:20|558.58|554.58|558.56|554.56|558.58|554.58|558.54|554.54|17
1623492210000|2021-06-12 10:03:30|558.57|554.57|558.79|554.79|558.79|554.79|558.57|554.57|15
1623492220000|2021-06-12 10:03:40|558.78|554.78|558.59|554.59|558.79|554.79|558.59|554.59|23
1623492230000|2021-06-12 10:03:50|558.62|554.62|558.58|554.58|558.62|554.62|558.54|554.54|14
1623492240000|2021-06-12 10:04:00|558.59|554.59|559.15|555.15|559.19|555.19|558.59|554.59|25
1623492250000|2021-06-12 10:04:10|559.14|555.14|559.07|555.07|559.16|555.16|558.97|554.97|15
1623492260000|2021-06-12 10:04:20|559.08|555.08|559.19|555.19|559.19|555.19|559.07|555.07|14
1623492270000|2021-06-12 10:04:30|559.37|555.37|559.39|555.39|559.5|555.5|559.36|555.36|15
1623492280000|2021-06-12 10:04:40|559.4|555.4|559.44|555.44|559.46|555.46|559.4|555.4|12
1623492290000|2021-06-12 10:04:50|559.49|555.49|559.54|555.54|559.55|555.55|559.48|555.48|15
1623492300000|2021-06-12 10:05:00|559.55|555.55|559.53|555.53|559.57|555.57|559.53|555.53|14
1623492310000|2021-06-12 10:05:10|559.54|555.54|559.63|555.63|559.67|555.67|559.54|555.54|14
1623492320000|2021-06-12 10:05:20|559.64|555.64|559.58|555.58|559.65|555.65|559.58|555.58|14
1623492330000|2021-06-12 10:05:30|559.52|555.52|559.53|555.53|559.56|555.56|559.48|555.48|27
1623492340000|2021-06-12 10:05:40|559.52|555.52|559.48|555.48|559.53|555.53|559.47|555.47|17
1623492350000|2021-06-12 10:05:50|559.47|555.47|559.47|555.47|559.49|555.49|559.4|555.4|10
1623492360000|2021-06-12 10:06:00|559.48|555.48|559.45|555.45|559.48|555.48|559.45|555.45|7
1623492370000|2021-06-12 10:06:10|559.46|555.46|559.02|555.02|559.46|555.46|559.02|555.02|26
1623492380000|2021-06-12 10:06:20|559.07|555.07|559|555|559.07|555.07|558.91|554.91|26
1623492390000|2021-06-12 10:06:30|558.94|554.94|558.57|554.57|558.99|554.99|558.51|554.51|27
1623492400000|2021-06-12 10:06:40|558.56|554.56|558.57|554.57|558.62|554.62|558.54|554.54|17
1623492410000|2021-06-12 10:06:50|558.61|554.61|558.6|554.6|558.76|554.76|558.6|554.6|20
1623492420000|2021-06-12 10:07:00|558.59|554.59|558.45|554.45|558.59|554.59|558.45|554.45|21
1623492430000|2021-06-12 10:07:10|558.44|554.44|558.06|554.06|558.45|554.45|558.05|554.05|23
1623492440000|2021-06-12 10:07:20|558.05|554.05|558.02|554.02|558.05|554.05|557.9|553.9|23
1623492450000|2021-06-12 10:07:30|558.01|554.01|558.07|554.07|558.12|554.12|557.99|553.99|17
1623492460000|2021-06-12 10:07:40|558.08|554.08|557.95|553.95|558.08|554.08|557.95|553.95|26
1623492470000|2021-06-12 10:07:50|557.96|553.96|557.97|553.97|558.04|554.04|557.93|553.93|12
1623492480000|2021-06-12 10:08:00|557.94|553.94|557.79|553.79|557.97|553.97|557.78|553.78|23
1623492490000|2021-06-12 10:08:10|557.78|553.78|557.16|553.16|557.78|553.78|557.12|553.12|29
1623492500000|2021-06-12 10:08:20|557.15|553.15|556.94|552.94|557.18|553.18|556.89|552.89|26
1623492510000|2021-06-12 10:08:30|556.89|552.89|556.59|552.59|556.98|552.98|556.59|552.59|26
1623492520000|2021-06-12 10:08:40|556.55|552.55|556.5|552.5|556.64|552.64|556.48|552.48|28
1623492530000|2021-06-12 10:08:50|556.51|552.51|556.39|552.39|556.53|552.53|556.39|552.39|20
1623492540000|2021-06-12 10:09:00|556.42|552.42|556.63|552.63|556.63|552.63|556.4|552.4|24
1623492550000|2021-06-12 10:09:10|556.51|552.51|556.15|552.15|556.54|552.54|556.09|552.09|30
1623492560000|2021-06-12 10:09:20|556.05|552.05|556.11|552.11|556.11|552.11|556.02|552.02|21
1623492570000|2021-06-12 10:09:30|556.05|552.05|556|552|556.1|552.1|555.98|551.98|19
1623492580000|2021-06-12 10:09:40|556.02|552.02|556.11|552.11|556.2|552.2|556.01|552.01|24
1623492590000|2021-06-12 10:09:50|556.09|552.09|555.91|551.91|556.09|552.09|555.89|551.89|29
1623492600000|2021-06-12 10:10:00|555.9|551.9|556.19|552.19|556.19|552.19|555.86|551.86|30
1623492610000|2021-06-12 10:10:10|556.18|552.18|556.2|552.2|556.41|552.41|556.18|552.18|27
1623492620000|2021-06-12 10:10:20|556.16|552.16|556.07|552.07|556.2|552.2|556.07|552.07|22
1623492630000|2021-06-12 10:10:30|556.04|552.04|555.87|551.87|556.05|552.05|555.82|551.82|23
1623492640000|2021-06-12 10:10:40|555.88|551.88|555.95|551.95|555.95|551.95|555.76|551.76|32
1623492650000|2021-06-12 10:10:50|555.98|551.98|556.04|552.04|556.15|552.15|555.98|551.98|25
1623492660000|2021-06-12 10:11:00|555.96|551.96|556.19|552.19|556.19|552.19|555.93|551.93|27
1623492670000|2021-06-12 10:11:10|556.21|552.21|556.19|552.19|556.34|552.34|556.17|552.17|25
1623492680000|2021-06-12 10:11:20|556.17|552.17|556.31|552.31|556.31|552.31|556.16|552.16|14
1623492690000|2021-06-12 10:11:30|556.3|552.3|556.26|552.26|556.35|552.35|556.26|552.26|25
1623492700000|2021-06-12 10:11:40|556.29|552.29|556.17|552.17|556.3|552.3|556.16|552.16|21
1623492710000|2021-06-12 10:11:50|556.16|552.16|555.86|551.86|556.16|552.16|555.86|551.86|19
1623492720000|2021-06-12 10:12:00|555.85|551.85|555.53|551.53|555.85|551.85|555.52|551.52|24
1623492730000|2021-06-12 10:12:10|555.52|551.52|555.49|551.49|555.54|551.54|555.46|551.46|21
1623492740000|2021-06-12 10:12:20|555.47|551.47|555.27|551.27|555.47|551.47|555.27|551.27|29
1623492750000|2021-06-12 10:12:30|555.25|551.25|555.27|551.27|555.27|551.27|555.21|551.21|27
1623492760000|2021-06-12 10:12:40|555.25|551.25|555.32|551.32|555.32|551.32|555.23|551.23|21
1623492770000|2021-06-12 10:12:50|555.34|551.34|555.48|551.48|555.51|551.51|555.33|551.33|30
1623492780000|2021-06-12 10:13:00|555.47|551.47|555.33|551.33|555.51|551.51|555.32|551.32|30
1623492790000|2021-06-12 10:13:10|555.32|551.32|555.18|551.18|555.34|551.34|555.18|551.18|17
1623492800000|2021-06-12 10:13:20|555.2|551.2|555.12|551.12|555.2|551.2|555.09|551.09|20
1623492810000|2021-06-12 10:13:30|555.1|551.1|555.16|551.16|555.2|551.2|555.08|551.08|23
1623492820000|2021-06-12 10:13:40|555.18|551.18|555.14|551.14|555.18|551.18|555.06|551.06|16
1623492830000|2021-06-12 10:13:50|555.13|551.13|554.88|550.88|555.14|551.14|554.88|550.88|21
1623492840000|2021-06-12 10:14:00|554.71|550.71|555|551|555|551|554.7|550.7|18
1623492850000|2021-06-12 10:14:10|555.01|551.01|554.92|550.92|555.06|551.06|554.91|550.91|21
1623492860000|2021-06-12 10:14:20|554.94|550.94|554.71|550.71|554.94|550.94|554.71|550.71|23
1623492870000|2021-06-12 10:14:30|554.7|550.7|554.6|550.6|554.7|550.7|554.59|550.59|14
1623492880000|2021-06-12 10:14:40|554.59|550.59|553.29|549.29|554.59|550.59|553.29|549.29|34
1623492890000|2021-06-12 10:14:50|553.21|549.21|553.06|549.06|553.59|549.59|552.79|548.79|31
1623492900000|2021-06-12 10:15:00|553.66|549.66|553.24|549.24|553.68|549.68|552.83|548.83|30
1623492910000|2021-06-12 10:15:10|553.2|549.2|552.76|548.76|553.34|549.34|552.57|548.57|35
1623492920000|2021-06-12 10:15:20|552.77|548.77|552.91|548.91|553.09|549.09|552.76|548.76|29
1623492930000|2021-06-12 10:15:30|552.92|548.92|552.36|548.36|552.92|548.92|552.32|548.32|30
1623492940000|2021-06-12 10:15:40|552.37|548.37|552.3|548.3|552.63|548.63|552.28|548.28|30
1623492950000|2021-06-12 10:15:50|552.26|548.26|551.2|547.2|552.27|548.27|551.2|547.2|32
1623492960000|2021-06-12 10:16:00|551.18|547.18|550.82|546.82|551.18|547.18|550.79|546.79|24
1623492970000|2021-06-12 10:16:10|550.83|546.83|550.36|546.36|550.83|546.83|550.32|546.32|35
1623492980000|2021-06-12 10:16:20|550.34|546.34|550.24|546.24|550.36|546.36|550.22|546.22|31
1623492990000|2021-06-12 10:16:30|550.23|546.23|550.18|546.18|550.3|546.3|550.14|546.14|27
1623493000000|2021-06-12 10:16:40|550.19|546.19|550.78|546.78|550.89|546.89|550.19|546.19|33
1623493010000|2021-06-12 10:16:50|550.75|546.75|550.56|546.56|550.77|546.77|550.56|546.56|22
1623493020000|2021-06-12 10:17:00|550.59|546.59|550.64|546.64|550.66|546.66|550.59|546.59|19
1623493030000|2021-06-12 10:17:10|550.6|546.6|550.16|546.16|550.6|546.6|549.97|545.97|33
1623493040000|2021-06-12 10:17:20|550.17|546.17|550.14|546.14|550.3|546.3|550.1|546.1|30
1623493050000|2021-06-12 10:17:30|550.11|546.11|550.26|546.26|550.33|546.33|550.11|546.11|34
1623493060000|2021-06-12 10:17:40|550.25|546.25|550.68|546.68|550.69|546.69|550.23|546.23|24
1623493070000|2021-06-12 10:17:50|550.65|546.65|550.96|546.96|551.08|547.08|550.65|546.65|33
1623493080000|2021-06-12 10:18:00|551.09|547.09|551.17|547.17|551.57|547.57|551.01|547.01|31
1623493090000|2021-06-12 10:18:10|551.15|547.15|551.11|547.11|551.16|547.16|550.88|546.88|31
1623493100000|2021-06-12 10:18:20|551.1|547.1|550.91|546.91|551.15|547.15|550.86|546.86|27
1623493110000|2021-06-12 10:18:30|550.93|546.93|551.14|547.14|551.14|547.14|550.88|546.88|24
1623493120000|2021-06-12 10:18:40|551.15|547.15|551.21|547.21|551.42|547.42|551.13|547.13|28
1623493130000|2021-06-12 10:18:50|551.22|547.22|551.2|547.2|551.36|547.36|551.19|547.19|28
1623493140000|2021-06-12 10:19:00|551.21|547.21|552.19|548.19|552.19|548.19|551.21|547.21|27
1623493150000|2021-06-12 10:19:10|552.18|548.18|552.92|548.92|552.92|548.92|552.15|548.15|26
1623493160000|2021-06-12 10:19:20|552.91|548.91|552.28|548.28|552.98|548.98|552.27|548.27|35
1623493170000|2021-06-12 10:19:30|552.31|548.31|552.58|548.58|552.58|548.58|552.19|548.19|33
1623493180000|2021-06-12 10:19:40|552.59|548.59|552.62|548.62|552.7|548.7|552.59|548.59|25
1623493190000|2021-06-12 10:19:50|552.61|548.61|552.7|548.7|552.71|548.71|552.56|548.56|23
1623493200000|2021-06-12 10:20:00|552.74|548.74|552.78|548.78|552.94|548.94|552.7|548.7|24
1623493210000|2021-06-12 10:20:10|553|549|552.39|548.39|553.03|549.03|552.37|548.37|26
1623493220000|2021-06-12 10:20:20|552.41|548.41|553.12|549.12|553.15|549.15|552.41|548.41|33
1623493230000|2021-06-12 10:20:30|553.07|549.07|553.37|549.37|553.38|549.38|552.97|548.97|27
1623493240000|2021-06-12 10:20:40|553.38|549.38|553.27|549.27|553.45|549.45|553.26|549.26|22
1623493250000|2021-06-12 10:20:50|553.3|549.3|553.42|549.42|553.53|549.53|553.25|549.25|28
1623493260000|2021-06-12 10:21:00|553.33|549.33|554.19|550.19|554.19|550.19|553.33|549.33|32
1623493270000|2021-06-12 10:21:10|554.27|550.27|554.21|550.21|554.29|550.29|554.21|550.21|16
1623493280000|2021-06-12 10:21:20|554.22|550.22|554.23|550.23|554.23|550.23|554.16|550.16|17
1623493290000|2021-06-12 10:21:30|554.26|550.26|554.31|550.31|554.31|550.31|554.25|550.25|14
1623493300000|2021-06-12 10:21:40|554.38|550.38|554.51|550.51|554.53|550.53|554.38|550.38|21
1623493310000|2021-06-12 10:21:50|554.52|550.52|554.79|550.79|554.8|550.8|554.51|550.51|21
1623493320000|2021-06-12 10:22:00|554.78|550.78|555.21|551.21|555.21|551.21|554.78|550.78|20
1623493330000|2021-06-12 10:22:10|555.2|551.2|555.24|551.24|555.33|551.33|555.19|551.19|22
1623493340000|2021-06-12 10:22:20|555.25|551.25|554.94|550.94|555.25|551.25|554.94|550.94|23
1623493350000|2021-06-12 10:22:30|554.95|550.95|555.12|551.12|555.17|551.17|554.92|550.92|22
1623493360000|2021-06-12 10:22:40|555.1|551.1|554.37|550.37|555.1|551.1|554.36|550.36|32
1623493370000|2021-06-12 10:22:50|554.27|550.27|553.91|549.91|554.3|550.3|553.9|549.9|27
1623493380000|2021-06-12 10:23:00|553.89|549.89|553.36|549.36|553.89|549.89|553.35|549.35|26
1623493390000|2021-06-12 10:23:10|553.38|549.38|553.9|549.9|553.91|549.91|553.33|549.33|34
1623493400000|2021-06-12 10:23:20|553.91|549.91|554.05|550.05|554.05|550.05|553.86|549.86|30
1623493410000|2021-06-12 10:23:30|554.04|550.04|553.94|549.94|554.09|550.09|553.91|549.91|22
1623493420000|2021-06-12 10:23:40|553.99|549.99|553.75|549.75|554.04|550.04|553.74|549.74|27
1623493430000|2021-06-12 10:23:50|553.73|549.73|553.35|549.35|553.74|549.74|553.35|549.35|25
1623493440000|2021-06-12 10:24:00|553.36|549.36|553.89|549.89|553.89|549.89|553.35|549.35|22
1623493450000|2021-06-12 10:24:10|553.91|549.91|553.55|549.55|554|550|553.54|549.54|30
1623493460000|2021-06-12 10:24:20|553.54|549.54|553.2|549.2|553.56|549.56|553.13|549.13|29
1623493470000|2021-06-12 10:24:30|553.23|549.23|553|549|553.23|549.23|552.95|548.95|31
1623493480000|2021-06-12 10:24:40|553.01|549.01|552.88|548.88|553.07|549.07|552.87|548.87|27
1623493490000|2021-06-12 10:24:50|552.9|548.9|552.76|548.76|552.9|548.9|552.74|548.74|23
1623493500000|2021-06-12 10:25:00|552.75|548.75|553.47|549.47|553.48|549.48|552.75|548.75|28
1623493510000|2021-06-12 10:25:10|553.46|549.46|553.38|549.38|553.46|549.46|553.26|549.26|23
1623493520000|2021-06-12 10:25:20|553.4|549.4|553.41|549.41|553.52|549.52|553.3|549.3|26
1623493530000|2021-06-12 10:25:30|553.37|549.37|553.33|549.33|553.52|549.52|553.31|549.31|28
1623493540000|2021-06-12 10:25:40|553.34|549.34|553.36|549.36|553.52|549.52|553.34|549.34|31
1623493550000|2021-06-12 10:25:50|553.37|549.37|553.77|549.77|553.77|549.77|553.37|549.37|22
1623493560000|2021-06-12 10:26:00|553.78|549.78|554.47|550.47|554.47|550.47|553.78|549.78|28
1623493570000|2021-06-12 10:26:10|554.48|550.48|554.77|550.77|554.79|550.79|554.47|550.47|23
1623493580000|2021-06-12 10:26:20|554.76|550.76|555.02|551.02|555.25|551.25|554.76|550.76|29
1623493590000|2021-06-12 10:26:30|554.99|550.99|555.14|551.14|555.18|551.18|554.99|550.99|29
1623493600000|2021-06-12 10:26:40|555.15|551.15|555.77|551.77|555.77|551.77|555.15|551.15|28
1623493610000|2021-06-12 10:26:50|555.76|551.76|555.72|551.72|555.77|551.77|555.56|551.56|22
1623493620000|2021-06-12 10:27:00|555.7|551.7|555.6|551.6|555.71|551.71|555.59|551.59|21
1623493630000|2021-06-12 10:27:10|555.62|551.62|556.05|552.05|556.08|552.08|555.62|551.62|23
1623493640000|2021-06-12 10:27:20|556.02|552.02|556.62|552.62|556.84|552.84|556.02|552.02|26
1623493650000|2021-06-12 10:27:30|556.67|552.67|557.72|553.72|557.74|553.74|556.66|552.66|30
1623493660000|2021-06-12 10:27:40|557.71|553.71|558.26|554.26|558.27|554.27|557.71|553.71|30
1623493670000|2021-06-12 10:27:50|558.35|554.35|558.51|554.51|558.73|554.73|558.35|554.35|28
1623493680000|2021-06-12 10:28:00|558.52|554.52|559.03|555.03|559.2|555.2|558.51|554.51|27
1623493690000|2021-06-12 10:28:10|559.02|555.02|559.13|555.13|559.36|555.36|558.88|554.88|22
1623493700000|2021-06-12 10:28:20|559.15|555.15|558.61|554.61|559.22|555.22|558.56|554.56|33
1623493710000|2021-06-12 10:28:30|558.55|554.55|559.27|555.27|559.38|555.38|558.48|554.48|28
1623493720000|2021-06-12 10:28:40|559.28|555.28|559.75|555.75|559.77|555.77|559.27|555.27|25
1623493730000|2021-06-12 10:28:50|559.97|555.97|559.95|555.95|560.09|556.09|559.93|555.93|31
1623493740000|2021-06-12 10:29:00|559.91|555.91|559.52|555.52|559.94|555.94|559.51|555.51|25
1623493750000|2021-06-12 10:29:10|559.48|555.48|559.38|555.38|559.52|555.52|559.29|555.29|26
1623493760000|2021-06-12 10:29:20|559.57|555.57|560.17|556.17|560.17|556.17|559.57|555.57|29
1623493770000|2021-06-12 10:29:30|560.16|556.16|560.47|556.47|560.52|556.52|560.14|556.14|17
1623493780000|2021-06-12 10:29:40|560.44|556.44|560.11|556.11|560.44|556.44|559.93|555.93|30
1623493790000|2021-06-12 10:29:50|560.12|556.12|560.13|556.13|560.13|556.13|560.08|556.08|20
1623493800000|2021-06-12 10:30:00|560.12|556.12|560.17|556.17|560.19|556.19|560.12|556.12|16
1623493810000|2021-06-12 10:30:10|560.18|556.18|560.25|556.25|560.27|556.27|560.17|556.17|21
1623493820000|2021-06-12 10:30:20|560.27|556.27|560.92|556.92|560.94|556.94|560.24|556.24|28
1623493830000|2021-06-12 10:30:30|560.93|556.93|562.26|558.26|562.26|558.26|560.93|556.93|34
1623493840000|2021-06-12 10:30:40|562.67|558.67|563.82|559.82|563.82|559.82|562.54|558.54|28
1623493850000|2021-06-12 10:30:50|563.84|559.84|564.89|560.89|564.89|560.89|563.8|559.8|32
1623493860000|2021-06-12 10:31:00|564.94|560.94|564.51|560.51|564.95|560.95|564.48|560.48|33
1623493870000|2021-06-12 10:31:10|564.49|560.49|564.33|560.33|564.49|560.49|564.27|560.27|27
1623493880000|2021-06-12 10:31:20|564.36|560.36|564.91|560.91|564.97|560.97|564.35|560.35|33
1623493890000|2021-06-12 10:31:30|564.89|560.89|564.79|560.79|565.17|561.17|564.77|560.77|37
1623493900000|2021-06-12 10:31:40|564.76|560.76|564.55|560.55|564.79|560.79|564.47|560.47|35
1623493910000|2021-06-12 10:31:50|564.59|560.59|565.84|561.84|565.84|561.84|564.57|560.57|35
1623493920000|2021-06-12 10:32:00|565.81|561.81|566.71|562.71|567|563|565.79|561.79|38
1623493930000|2021-06-12 10:32:10|566.69|562.69|565.52|561.52|566.69|562.69|565.51|561.51|27
1623493940000|2021-06-12 10:32:20|565.49|561.49|565.98|561.98|566.01|562.01|565.39|561.39|28
1623493950000|2021-06-12 10:32:30|566.01|562.01|567.05|563.05|567.05|563.05|565.91|561.91|35
1623493960000|2021-06-12 10:32:40|567.15|563.15|566.53|562.53|567.19|563.19|566.47|562.47|33
1623493970000|2021-06-12 10:32:50|566.37|562.37|566.38|562.38|566.59|562.59|566.26|562.26|35
1623493980000|2021-06-12 10:33:00|566.4|562.4|566.19|562.19|566.51|562.51|566.19|562.19|31
1623493990000|2021-06-12 10:33:10|566.15|562.15|565.98|561.98|566.34|562.34|565.82|561.82|35
1623494000000|2021-06-12 10:33:20|565.97|561.97|565.67|561.67|565.97|561.97|565.46|561.46|32
1623494010000|2021-06-12 10:33:30|565.68|561.68|565.22|561.22|565.68|561.68|565.22|561.22|28
1623494020000|2021-06-12 10:33:40|565.17|561.17|565.75|561.75|565.75|561.75|565.14|561.14|33
1623494030000|2021-06-12 10:33:50|565.79|561.79|565.74|561.74|565.82|561.82|565.71|561.71|31
1623494040000|2021-06-12 10:34:00|565.73|561.73|565.22|561.22|565.78|561.78|565.21|561.21|29
1623494050000|2021-06-12 10:34:10|565.18|561.18|564.81|560.81|565.25|561.25|564.81|560.81|31
1623494060000|2021-06-12 10:34:20|564.85|560.85|565.56|561.56|565.57|561.57|564.82|560.82|28
1623494070000|2021-06-12 10:34:30|565.53|561.53|566.29|562.29|566.29|562.29|565.53|561.53|30
1623494080000|2021-06-12 10:34:40|566.48|562.48|566.77|562.77|566.79|562.79|566.41|562.41|30
1623494090000|2021-06-12 10:34:50|566.79|562.79|567.24|563.24|567.25|563.25|566.78|562.78|26
1623494100000|2021-06-12 10:35:00|567.22|563.22|567.25|563.25|567.73|563.73|567.08|563.08|36
1623494110000|2021-06-12 10:35:10|567.28|563.28|566.99|562.99|567.28|563.28|566.76|562.76|31
1623494120000|2021-06-12 10:35:20|566.98|562.98|567.37|563.37|567.41|563.41|566.88|562.88|33
1623494130000|2021-06-12 10:35:30|567.36|563.36|566.87|562.87|567.36|563.36|566.82|562.82|35
1623494140000|2021-06-12 10:35:40|566.85|562.85|566.8|562.8|566.85|562.85|566.7|562.7|20
1623494150000|2021-06-12 10:35:50|566.79|562.79|566.8|562.8|566.88|562.88|566.74|562.74|28
1623494160000|2021-06-12 10:36:00|566.82|562.82|567.63|563.63|567.63|563.63|566.79|562.79|30
1623494170000|2021-06-12 10:36:10|567.65|563.65|567.96|563.96|567.98|563.98|567.65|563.65|32
1623494180000|2021-06-12 10:36:20|568|564|569.96|565.96|569.96|565.96|568|564|34
1623494190000|2021-06-12 10:36:30|569.95|565.95|568.37|564.37|569.95|565.95|568.37|564.37|34
1623494200000|2021-06-12 10:36:40|568.35|564.35|568.36|564.36|568.41|564.41|568.21|564.21|34
1623494210000|2021-06-12 10:36:50|568.35|564.35|567.87|563.87|568.38|564.38|567.87|563.87|30
1623494220000|2021-06-12 10:37:00|567.85|563.85|568.56|564.56|568.62|564.62|567.85|563.85|29
1623494230000|2021-06-12 10:37:10|568.55|564.55|568.28|564.28|568.57|564.57|568.28|564.28|29
1623494240000|2021-06-12 10:37:20|568.27|564.27|567.97|563.97|568.33|564.33|567.97|563.97|25
1623494250000|2021-06-12 10:37:30|567.96|563.96|568.17|564.17|568.18|564.18|567.96|563.96|26
1623494260000|2021-06-12 10:37:40|568.18|564.18|568.02|564.02|568.18|564.18|568.02|564.02|24
1623494270000|2021-06-12 10:37:50|568.01|564.01|567.71|563.71|568.01|564.01|567.7|563.7|23
1623494280000|2021-06-12 10:38:00|567.67|563.67|568.3|564.3|568.3|564.3|567.65|563.65|22
1623494290000|2021-06-12 10:38:10|568.31|564.31|568.45|564.45|568.68|564.68|568.3|564.3|32
1623494300000|2021-06-12 10:38:20|568.44|564.44|568.6|564.6|568.66|564.66|568.41|564.41|29
1623494310000|2021-06-12 10:38:30|568.56|564.56|568.28|564.28|568.56|564.56|568.15|564.15|30
1623494320000|2021-06-12 10:38:40|568.27|564.27|568.06|564.06|568.27|564.27|567.78|563.78|34
1623494330000|2021-06-12 10:38:50|568.07|564.07|568.35|564.35|568.35|564.35|568.05|564.05|31
1623494340000|2021-06-12 10:39:00|568.37|564.37|568.71|564.71|568.71|564.71|568.32|564.32|29
1623494350000|2021-06-12 10:39:10|568.72|564.72|568.81|564.81|568.84|564.84|568.7|564.7|18
1623494360000|2021-06-12 10:39:20|568.82|564.82|568.5|564.5|568.83|564.83|568.5|564.5|28
1623494370000|2021-06-12 10:39:30|568.51|564.51|568.65|564.65|568.82|564.82|568.51|564.51|24
1623494380000|2021-06-12 10:39:40|568.62|564.62|568.51|564.51|568.62|564.62|568.47|564.47|23
1623494390000|2021-06-12 10:39:50|568.52|564.52|568.52|564.52|568.54|564.54|568.51|564.51|19
1623494400000|2021-06-12 10:40:00|568.53|564.53|568.81|564.81|568.81|564.81|568.52|564.52|28
1623494410000|2021-06-12 10:40:10|568.83|564.83|569.94|565.94|569.95|565.95|568.83|564.83|29
1623494420000|2021-06-12 10:40:20|569.95|565.95|570.38|566.38|570.38|566.38|569.95|565.95|32
1623494430000|2021-06-12 10:40:30|570.42|566.42|570.41|566.41|570.59|566.59|570.37|566.37|32
1623494440000|2021-06-12 10:40:40|570.39|566.39|570.48|566.48|570.51|566.51|570.36|566.36|27
1623494450000|2021-06-12 10:40:50|570.5|566.5|571.35|567.35|571.35|567.35|570.46|566.46|31
1623494460000|2021-06-12 10:41:00|571.36|567.36|571.36|567.36|571.4|567.4|571.31|567.31|24
1623494470000|2021-06-12 10:41:10|571.35|567.35|570.79|566.79|571.36|567.36|570.79|566.79|30
1623494480000|2021-06-12 10:41:20|570.78|566.78|570.58|566.58|570.9|566.9|570.55|566.55|31
1623494490000|2021-06-12 10:41:30|570.57|566.57|570.66|566.66|570.7|566.7|570.51|566.51|28
1623494500000|2021-06-12 10:41:40|570.65|566.65|570.56|566.56|570.83|566.83|570.56|566.56|31
1623494510000|2021-06-12 10:41:50|570.57|566.57|570.66|566.66|570.87|566.87|570.53|566.53|27
1623494520000|2021-06-12 10:42:00|570.67|566.67|570.56|566.56|570.67|566.67|570.54|566.54|20
1623494530000|2021-06-12 10:42:10|570.55|566.55|570.74|566.74|570.76|566.76|570.5|566.5|30
1623494540000|2021-06-12 10:42:20|570.71|566.71|570.75|566.75|570.82|566.82|570.67|566.67|27
1623494550000|2021-06-12 10:42:30|570.74|566.74|570.81|566.81|570.81|566.81|570.71|566.71|22
1623494560000|2021-06-12 10:42:40|570.79|566.79|570.83|566.83|570.89|566.89|570.71|566.71|26
1623494570000|2021-06-12 10:42:50|570.84|566.84|570.87|566.87|570.87|566.87|570.81|566.81|17
1623494580000|2021-06-12 10:43:00|570.88|566.88|570.68|566.68|570.88|566.88|570.62|566.62|34
1623494590000|2021-06-12 10:43:10|570.72|566.72|570.53|566.53|570.72|566.72|570.38|566.38|32
1623494600000|2021-06-12 10:43:20|570.52|566.52|570.34|566.34|570.52|566.52|570.32|566.32|26
1623494610000|2021-06-12 10:43:30|570.33|566.33|570.26|566.26|570.33|566.33|570.25|566.25|22
1623494620000|2021-06-12 10:43:40|570.25|566.25|570.33|566.33|570.37|566.37|570.24|566.24|23
1623494630000|2021-06-12 10:43:50|570.32|566.32|570.67|566.67|570.67|566.67|570.32|566.32|21
1623494640000|2021-06-12 10:44:00|570.63|566.63|570.7|566.7|570.7|566.7|570.62|566.62|13
1623494650000|2021-06-12 10:44:10|570.69|566.69|570.77|566.77|570.77|566.77|570.69|566.69|11
1623494660000|2021-06-12 10:44:20|570.78|566.78|571.16|567.16|571.16|567.16|570.78|566.78|27
1623494670000|2021-06-12 10:44:30|571.24|567.24|571.23|567.23|571.27|567.27|571.21|567.21|18
1623494680000|2021-06-12 10:44:40|571.24|567.24|570.05|566.05|571.29|567.29|570.05|566.05|27
1623494690000|2021-06-12 10:44:50|570.08|566.08|570.1|566.1|570.11|566.11|570.03|566.03|25
1623494700000|2021-06-12 10:45:00|570.11|566.11|570.03|566.03|570.29|566.29|570.03|566.03|25
1623494710000|2021-06-12 10:45:10|570.02|566.02|570.27|566.27|570.28|566.28|569.82|565.82|36
1623494720000|2021-06-12 10:45:20|570.24|566.24|570.84|566.84|570.86|566.86|570.24|566.24|27
1623494730000|2021-06-12 10:45:30|570.91|566.91|571.44|567.44|571.52|567.52|570.91|566.91|28
1623494740000|2021-06-12 10:45:40|571.46|567.46|571.39|567.39|571.46|567.46|571.35|567.35|25
1623494750000|2021-06-12 10:45:50|571.38|567.38|571.31|567.31|571.39|567.39|571.3|567.3|20
1623494760000|2021-06-12 10:46:00|571.26|567.26|570.1|566.1|571.26|567.26|570.1|566.1|34
1623494770000|2021-06-12 10:46:10|570.13|566.13|570.23|566.23|570.24|566.24|569.92|565.92|26
1623494780000|2021-06-12 10:46:20|570.22|566.22|570.77|566.77|570.78|566.78|570.22|566.22|28
1623494790000|2021-06-12 10:46:30|570.81|566.81|570.58|566.58|571.01|567.01|570.58|566.58|33
1623494800000|2021-06-12 10:46:40|570.56|566.56|570.54|566.54|570.56|566.56|570.47|566.47|28
1623494810000|2021-06-12 10:46:50|570.58|566.58|570.51|566.51|570.59|566.59|570.47|566.47|29
1623494820000|2021-06-12 10:47:00|570.4|566.4|570.45|566.45|570.51|566.51|570.32|566.32|24
1623494830000|2021-06-12 10:47:10|570.43|566.43|570.58|566.58|570.63|566.63|570.41|566.41|27
1623494840000|2021-06-12 10:47:20|570.59|566.59|571.77|567.77|571.77|567.77|570.58|566.58|31
1623494850000|2021-06-12 10:47:30|571.75|567.75|571.99|567.99|572.08|568.08|571.68|567.68|31
1623494860000|2021-06-12 10:47:40|571.92|567.92|571.91|567.91|572.38|568.38|571.91|567.91|35
1623494870000|2021-06-12 10:47:50|571.83|567.83|571.47|567.47|571.86|567.86|571.34|567.34|30
1623494880000|2021-06-12 10:48:00|571.41|567.41|572.05|568.05|572.06|568.06|571.4|567.4|33
1623494890000|2021-06-12 10:48:10|572.04|568.04|571.85|567.85|572.06|568.06|571.8|567.8|30
1623494900000|2021-06-12 10:48:20|571.87|567.87|571.41|567.41|571.89|567.89|571.41|567.41|22
1623494910000|2021-06-12 10:48:30|571.38|567.38|571.54|567.54|571.54|567.54|571.23|567.23|27
1623494920000|2021-06-12 10:48:40|571.55|567.55|571.55|567.55|571.69|567.69|571.53|567.53|23
1623494930000|2021-06-12 10:48:50|571.54|567.54|570.8|566.8|571.54|567.54|570.8|566.8|25
1623494940000|2021-06-12 10:49:00|570.77|566.77|570.73|566.73|571.02|567.02|570.64|566.64|33
1623494950000|2021-06-12 10:49:10|570.71|566.71|569.99|565.99|570.71|566.71|569.87|565.87|29
1623494960000|2021-06-12 10:49:20|570.15|566.15|570.15|566.15|570.15|566.15|569.85|565.85|19
1623494970000|2021-06-12 10:49:30|570.19|566.19|570.33|566.33|570.37|566.37|570.19|566.19|23
1623494980000|2021-06-12 10:49:40|570.31|566.31|570.6|566.6|570.6|566.6|570.17|566.17|25
1623494990000|2021-06-12 10:49:50|570.68|566.68|571.13|567.13|571.19|567.19|570.67|566.67|32
1623495000000|2021-06-12 10:50:00|571.09|567.09|570.9|566.9|571.09|567.09|570.81|566.81|27
1623495010000|2021-06-12 10:50:10|570.89|566.89|571|567|571.04|567.04|570.86|566.86|27
1623495020000|2021-06-12 10:50:20|571.01|567.01|571.12|567.12|571.19|567.19|571|567|16
1623495030000|2021-06-12 10:50:30|571.11|567.11|571.03|567.03|571.12|567.12|571.02|567.02|24
1623495040000|2021-06-12 10:50:40|570.97|566.97|571.15|567.15|571.16|567.16|570.9|566.9|32
1623495050000|2021-06-12 10:50:50|571.07|567.07|570.92|566.92|571.07|567.07|570.92|566.92|22
1623495060000|2021-06-12 10:51:00|570.93|566.93|570.86|566.86|570.93|566.93|570.86|566.86|20
1623495070000|2021-06-12 10:51:10|570.87|566.87|571.04|567.04|571.07|567.07|570.86|566.86|24
1623495080000|2021-06-12 10:51:20|571.06|567.06|571.33|567.33|571.33|567.33|571.06|567.06|25
1623495090000|2021-06-12 10:51:30|571.35|567.35|571.2|567.2|571.42|567.42|571.2|567.2|16
1623495100000|2021-06-12 10:51:40|571.21|567.21|571.19|567.19|571.24|567.24|571.18|567.18|23
1623495110000|2021-06-12 10:51:50|571.18|567.18|571.06|567.06|571.26|567.26|571.06|567.06|16
1623495120000|2021-06-12 10:52:00|571.02|567.02|570.98|566.98|571.09|567.09|570.95|566.95|26
1623495130000|2021-06-12 10:52:10|571.01|567.01|570.94|566.94|571.03|567.03|570.94|566.94|19
1623495140000|2021-06-12 10:52:20|570.91|566.91|571.14|567.14|571.22|567.22|570.88|566.88|24
1623495150000|2021-06-12 10:52:30|571.11|567.11|570.88|566.88|571.13|567.13|570.82|566.82|27
1623495160000|2021-06-12 10:52:40|570.86|566.86|570.67|566.67|570.86|566.86|570.59|566.59|24
1623495170000|2021-06-12 10:52:50|570.65|566.65|570.61|566.61|570.66|566.66|570.61|566.61|24
1623495180000|2021-06-12 10:53:00|570.62|566.62|570.9|566.9|570.91|566.91|570.62|566.62|25
1623495190000|2021-06-12 10:53:10|570.89|566.89|570.88|566.88|570.93|566.93|570.88|566.88|16
1623495200000|2021-06-12 10:53:20|570.9|566.9|570.71|566.71|570.94|566.94|570.7|566.7|24
1623495210000|2021-06-12 10:53:30|570.7|566.7|570.59|566.59|570.71|566.71|570.58|566.58|24
1623495220000|2021-06-12 10:53:40|570.58|566.58|570.52|566.52|570.65|566.65|570.48|566.48|29
1623495230000|2021-06-12 10:53:50|570.51|566.51|570.48|566.48|570.57|566.57|570.42|566.42|28
1623495240000|2021-06-12 10:54:00|570.46|566.46|570.56|566.56|570.6|566.6|570.45|566.45|24
1623495250000|2021-06-12 10:54:10|570.53|566.53|570.77|566.77|570.78|566.78|570.51|566.51|22
1623495260000|2021-06-12 10:54:20|570.76|566.76|570.6|566.6|570.77|566.77|570.59|566.59|20
1623495270000|2021-06-12 10:54:30|570.63|566.63|571.06|567.06|571.08|567.08|570.63|566.63|22
1623495280000|2021-06-12 10:54:40|571.04|567.04|572.53|568.53|572.55|568.55|571.02|567.02|36
1623495290000|2021-06-12 10:54:50|572.47|568.47|572.68|568.68|572.7|568.7|572.42|568.42|31
1623495300000|2021-06-12 10:55:00|572.66|568.66|571.9|567.9|572.66|568.66|571.9|567.9|33
1623495310000|2021-06-12 10:55:10|571.91|567.91|571.51|567.51|571.92|567.92|571.49|567.49|31
1623495320000|2021-06-12 10:55:20|571.52|567.52|571.13|567.13|571.53|567.53|571.13|567.13|28
1623495330000|2021-06-12 10:55:30|571.14|567.14|571.21|567.21|571.21|567.21|571.07|567.07|21
1623495340000|2021-06-12 10:55:40|571.22|567.22|571.09|567.09|571.32|567.32|571.09|567.09|21
1623495350000|2021-06-12 10:55:50|571.1|567.1|571.14|567.14|571.14|567.14|571.06|567.06|21
1623495360000|2021-06-12 10:56:00|571.24|567.24|570.61|566.61|571.24|567.24|570.57|566.57|30
1623495370000|2021-06-12 10:56:10|570.63|566.63|570.39|566.39|570.63|566.63|570.37|566.37|22
1623495380000|2021-06-12 10:56:20|570.38|566.38|570.15|566.15|570.38|566.38|570.15|566.15|25
1623495390000|2021-06-12 10:56:30|570.17|566.17|570.18|566.18|570.2|566.2|570.13|566.13|17
1623495400000|2021-06-12 10:56:40|570.17|566.17|570.22|566.22|570.29|566.29|570.17|566.17|23
1623495410000|2021-06-12 10:56:50|570.21|566.21|570.2|566.2|570.26|566.26|570.19|566.19|24
1623495420000|2021-06-12 10:57:00|570.19|566.19|570.62|566.62|570.62|566.62|570.15|566.15|26
1623495430000|2021-06-12 10:57:10|570.61|566.61|571|567|571.18|567.18|570.61|566.61|28
1623495440000|2021-06-12 10:57:20|570.99|566.99|570.7|566.7|570.99|566.99|570.7|566.7|25
1623495450000|2021-06-12 10:57:30|570.71|566.71|570.63|566.63|570.71|566.71|570.63|566.63|19
1623495460000|2021-06-12 10:57:40|570.62|566.62|571.2|567.2|571.24|567.24|570.61|566.61|24
1623495470000|2021-06-12 10:57:50|571.18|567.18|571.4|567.4|571.42|567.42|571.17|567.17|15
1623495480000|2021-06-12 10:58:00|571.41|567.41|571.02|567.02|571.42|567.42|571.01|567.01|30
1623495490000|2021-06-12 10:58:10|571.03|567.03|571.53|567.53|571.55|567.55|570.94|566.94|24
1623495500000|2021-06-12 10:58:20|571.55|567.55|571.48|567.48|571.55|567.55|571.45|567.45|19
1623495510000|2021-06-12 10:58:30|571.47|567.47|571.5|567.5|571.7|567.7|571.44|567.44|28
1623495520000|2021-06-12 10:58:40|571.48|567.48|571.65|567.65|571.65|567.65|571.4|567.4|29
1623495530000|2021-06-12 10:58:50|571.64|567.64|571.6|567.6|571.69|567.69|571.6|567.6|13
1623495540000|2021-06-12 10:59:00|571.56|567.56|571.47|567.47|571.58|567.58|571.45|567.45|18
1623495550000|2021-06-12 10:59:10|571.46|567.46|571.57|567.57|571.58|567.58|571.4|567.4|30
1623495560000|2021-06-12 10:59:20|571.64|567.64|571.84|567.84|571.87|567.87|571.64|567.64|13
1623495570000|2021-06-12 10:59:30|571.82|567.82|571.87|567.87|571.99|567.99|571.76|567.76|24
1623495580000|2021-06-12 10:59:40|571.86|567.86|571.84|567.84|571.94|567.94|571.78|567.78|20
1623495590000|2021-06-12 10:59:50|571.82|567.82|571.83|567.83|571.85|567.85|571.8|567.8|19
1623495600000|2021-06-12 11:00:00|571.85|567.85|572.9|568.9|572.95|568.95|571.85|567.85|32
1623495610000|2021-06-12 11:00:10|572.87|568.87|572.38|568.38|572.87|568.87|572.38|568.38|30
1623495620000|2021-06-12 11:00:20|572.36|568.36|572.17|568.17|572.36|568.36|572.16|568.16|24
1623495630000|2021-06-12 11:00:30|572.16|568.16|572.09|568.09|572.28|568.28|572.08|568.08|25
1623495640000|2021-06-12 11:00:40|572.08|568.08|572.27|568.27|572.27|568.27|572.02|568.02|20
1623495650000|2021-06-12 11:00:50|572.24|568.24|572.67|568.67|572.76|568.76|572.24|568.24|25
1623495660000|2021-06-12 11:01:00|572.69|568.69|572.06|568.06|572.72|568.72|571.91|567.91|30
1623495670000|2021-06-12 11:01:10|572.05|568.05|571.98|567.98|572.1|568.1|571.97|567.97|21
1623495680000|2021-06-12 11:01:20|571.97|567.97|571.88|567.88|571.97|567.97|571.83|567.83|28
1623495690000|2021-06-12 11:01:30|571.76|567.76|571.44|567.44|571.95|567.95|571.44|567.44|21
1623495700000|2021-06-12 11:01:40|571.42|567.42|571.02|567.02|571.43|567.43|571.01|567.01|17
1623495710000|2021-06-12 11:01:50|571.03|567.03|571.12|567.12|571.17|567.17|570.98|566.98|29
1623495720000|2021-06-12 11:02:00|571.1|567.1|571.12|567.12|571.18|567.18|571.07|567.07|16
1623495730000|2021-06-12 11:02:10|571.1|567.1|571.13|567.13|571.13|567.13|571.04|567.04|22
1623495740000|2021-06-12 11:02:20|571.12|567.12|570.76|566.76|571.12|567.12|570.76|566.76|19
1623495750000|2021-06-12 11:02:30|570.75|566.75|570.81|566.81|570.82|566.82|570.75|566.75|9
1623495760000|2021-06-12 11:02:40|570.57|566.57|570.99|566.99|571.01|567.01|570.55|566.55|27
1623495770000|2021-06-12 11:02:50|571.07|567.07|570.81|566.81|571.07|567.07|570.81|566.81|29
1623495780000|2021-06-12 11:03:00|570.84|566.84|570.86|566.86|571.05|567.05|570.83|566.83|24
1623495790000|2021-06-12 11:03:10|570.84|566.84|570.7|566.7|570.87|566.87|570.7|566.7|11
1623495800000|2021-06-12 11:03:20|570.69|566.69|570.39|566.39|570.7|566.7|570.39|566.39|8
1623495810000|2021-06-12 11:03:30|570.42|566.42|570.38|566.38|570.49|566.49|570.34|566.34|11
1623495820000|2021-06-12 11:03:40|570.39|566.39|570.32|566.32|570.39|566.39|570.3|566.3|5
1623495830000|2021-06-12 11:03:50|570.36|566.36|570.41|566.41|570.49|566.49|570.36|566.36|22
1623495840000|2021-06-12 11:04:00|570.4|566.4|570.63|566.63|570.63|566.63|570.39|566.39|27
1623495850000|2021-06-12 11:04:10|570.67|566.67|570.6|566.6|570.85|566.85|570.6|566.6|21
1623495860000|2021-06-12 11:04:20|570.59|566.59|570.5|566.5|570.6|566.6|570.49|566.49|16
1623495870000|2021-06-12 11:04:30|570.51|566.51|570.46|566.46|570.63|566.63|570.36|566.36|22
1623495880000|2021-06-12 11:04:40|570.49|566.49|570.33|566.33|570.56|566.56|570.33|566.33|16
1623495890000|2021-06-12 11:04:50|570.32|566.32|570.2|566.2|570.41|566.41|570.2|566.2|15
1623495900000|2021-06-12 11:05:00|570.22|566.22|570.48|566.48|570.48|566.48|570.2|566.2|21
1623495910000|2021-06-12 11:05:10|570.49|566.49|570.37|566.37|570.5|566.5|570.33|566.33|24
1623495920000|2021-06-12 11:05:20|570.38|566.38|570.22|566.22|570.4|566.4|570.22|566.22|25
1623495930000|2021-06-12 11:05:30|570.21|566.21|570.17|566.17|570.22|566.22|570.17|566.17|7
1623495940000|2021-06-12 11:05:40|570.19|566.19|570.08|566.08|570.19|566.19|570.05|566.05|12
1623495950000|2021-06-12 11:05:50|570.07|566.07|569.74|565.74|570.07|566.07|569.73|565.73|18
1623495960000|2021-06-12 11:06:00|569.75|565.75|569.87|565.87|570.02|566.02|569.73|565.73|22
1623495970000|2021-06-12 11:06:10|569.86|565.86|569.89|565.89|569.9|565.9|569.65|565.65|30
1623495980000|2021-06-12 11:06:20|569.9|565.9|570.11|566.11|570.16|566.16|569.87|565.87|22
1623495990000|2021-06-12 11:06:30|570.09|566.09|570.12|566.12|570.17|566.17|570.06|566.06|23
1623496000000|2021-06-12 11:06:40|570.13|566.13|570.34|566.34|570.43|566.43|570.12|566.12|27
1623496010000|2021-06-12 11:06:50|570.36|566.36|570.62|566.62|570.64|566.64|570.36|566.36|27
1623496020000|2021-06-12 11:07:00|570.64|566.64|570.11|566.11|570.64|566.64|570.11|566.11|29
1623496030000|2021-06-12 11:07:10|570.09|566.09|569.79|565.79|570.14|566.14|569.79|565.79|31
1623496040000|2021-06-12 11:07:20|569.78|565.78|569.67|565.67|569.85|565.85|569.64|565.64|28
1623496050000|2021-06-12 11:07:30|569.66|565.66|569.83|565.83|569.83|565.83|569.61|565.61|24
1623496060000|2021-06-12 11:07:40|569.84|565.84|569.81|565.81|569.88|565.88|569.81|565.81|16
1623496070000|2021-06-12 11:07:50|569.82|565.82|569.65|565.65|569.82|565.82|569.61|565.61|25
1623496080000|2021-06-12 11:08:00|569.66|565.66|569.87|565.87|569.87|565.87|569.66|565.66|23
1623496090000|2021-06-12 11:08:10|569.86|565.86|569.8|565.8|569.87|565.87|569.8|565.8|19
1623496100000|2021-06-12 11:08:20|569.81|565.81|569.77|565.77|569.82|565.82|569.75|565.75|19
1623496110000|2021-06-12 11:08:30|569.75|565.75|569.7|565.7|569.77|565.77|569.7|565.7|16
1623496120000|2021-06-12 11:08:40|569.73|565.73|569.94|565.94|569.98|565.98|569.72|565.72|19
1623496130000|2021-06-12 11:08:50|569.95|565.95|569.73|565.73|569.96|565.96|569.73|565.73|20
1623496140000|2021-06-12 11:09:00|569.69|565.69|569.59|565.59|569.72|565.72|569.59|565.59|17
1623496150000|2021-06-12 11:09:10|569.6|565.6|569.65|565.65|569.73|565.73|569.59|565.59|16
1623496160000|2021-06-12 11:09:20|569.67|565.67|569.67|565.67|569.71|565.71|569.59|565.59|14
1623496170000|2021-06-12 11:09:30|569.65|565.65|569.67|565.67|569.67|565.67|569.63|565.63|13
1623496180000|2021-06-12 11:09:40|569.66|565.66|569.7|565.7|569.74|565.74|569.65|565.65|17
1623496190000|2021-06-12 11:09:50|569.67|565.67|569.31|565.31|569.68|565.68|569.31|565.31|21
1623496200000|2021-06-12 11:10:00|569.33|565.33|569.24|565.24|569.56|565.56|569.24|565.24|28
1623496210000|2021-06-12 11:10:10|569.25|565.25|569.08|565.08|569.29|565.29|569.07|565.07|16
1623496220000|2021-06-12 11:10:20|569.09|565.09|569.14|565.14|569.14|565.14|569.08|565.08|22
1623496230000|2021-06-12 11:10:30|569.22|565.22|569.11|565.11|569.26|565.26|569.11|565.11|23
1623496240000|2021-06-12 11:10:40|569.13|565.13|569.27|565.27|569.3|565.3|569.09|565.09|19
1623496250000|2021-06-12 11:10:50|569.26|565.26|569.16|565.16|569.27|565.27|569.16|565.16|12
1623496260000|2021-06-12 11:11:00|569.21|565.21|569.41|565.41|569.51|565.51|569.2|565.2|24
1623496270000|2021-06-12 11:11:10|569.42|565.42|569.22|565.22|569.43|565.43|569.2|565.2|20
1623496280000|2021-06-12 11:11:20|569.21|565.21|569.54|565.54|569.54|565.54|569.19|565.19|21
1623496290000|2021-06-12 11:11:30|569.55|565.55|569.75|565.75|569.79|565.79|569.55|565.55|25
1623496300000|2021-06-12 11:11:40|569.76|565.76|569.84|565.84|569.84|565.84|569.76|565.76|14
1623496310000|2021-06-12 11:11:50|569.8|565.8|569.92|565.92|569.97|565.97|569.7|565.7|25
1623496320000|2021-06-12 11:12:00|569.93|565.93|569.75|565.75|569.93|565.93|569.7|565.7|20
1623496330000|2021-06-12 11:12:10|569.76|565.76|569.68|565.68|569.77|565.77|569.68|565.68|13
1623496340000|2021-06-12 11:12:20|569.67|565.67|569.51|565.51|569.67|565.67|569.43|565.43|20
1623496350000|2021-06-12 11:12:30|569.53|565.53|569.24|565.24|569.53|565.53|569.24|565.24|16
1623496360000|2021-06-12 11:12:40|569.23|565.23|569.01|565.01|569.24|565.24|569.01|565.01|21
1623496370000|2021-06-12 11:12:50|569|565|568.88|564.88|569|565|568.88|564.88|5
1623496380000|2021-06-12 11:13:00|568.89|564.89|568.55|564.55|568.94|564.94|568.54|564.54|18
1623496390000|2021-06-12 11:13:10|568.54|564.54|568.73|564.73|568.88|564.88|568.45|564.45|26
1623496400000|2021-06-12 11:13:20|568.74|564.74|568.57|564.57|568.77|564.77|568.56|564.56|25
1623496410000|2021-06-12 11:13:30|568.58|564.58|568.58|564.58|568.59|564.59|568.56|564.56|11
1623496420000|2021-06-12 11:13:40|568.57|564.57|568.48|564.48|568.59|564.59|568.46|564.46|20
1623496430000|2021-06-12 11:13:50|568.47|564.47|568.47|564.47|568.48|564.48|568.45|564.45|13
1623496440000|2021-06-12 11:14:00|568.48|564.48|568.32|564.32|568.48|564.48|568.19|564.19|26
1623496450000|2021-06-12 11:14:10|568.33|564.33|568.72|564.72|568.75|564.75|568.33|564.33|30
1623496460000|2021-06-12 11:14:20|568.66|564.66|568.6|564.6|568.68|564.68|568.6|564.6|13
1623496470000|2021-06-12 11:14:30|568.61|564.61|568.6|564.6|568.69|564.69|568.59|564.59|24
1623496480000|2021-06-12 11:14:40|568.57|564.57|568.32|564.32|568.57|564.57|568.32|564.32|29
1623496490000|2021-06-12 11:14:50|568.28|564.28|568.56|564.56|568.56|564.56|568.27|564.27|26
1623496500000|2021-06-12 11:15:00|568.57|564.57|568.72|564.72|568.72|564.72|568.57|564.57|23
1623496510000|2021-06-12 11:15:10|568.7|564.7|568.71|564.71|568.89|564.89|568.7|564.7|21
1623496520000|2021-06-12 11:15:20|568.65|564.65|568.51|564.51|568.65|564.65|568.51|564.51|22
1623496530000|2021-06-12 11:15:30|568.52|564.52|568.29|564.29|568.55|564.55|568.27|564.27|19
1623496540000|2021-06-12 11:15:40|568.28|564.28|568.23|564.23|568.31|564.31|568.23|564.23|24
1623496550000|2021-06-12 11:15:50|568.22|564.22|567.99|563.99|568.22|564.22|567.99|563.99|19
1623496560000|2021-06-12 11:16:00|568.01|564.01|567.77|563.77|568.01|564.01|567.64|563.64|30
1623496570000|2021-06-12 11:16:10|567.78|563.78|567.61|563.61|567.78|563.78|567.54|563.54|19
1623496580000|2021-06-12 11:16:20|567.64|563.64|567.37|563.37|567.64|563.64|567.37|563.37|8
1623496590000|2021-06-12 11:16:30|567.39|563.39|567.48|563.48|567.49|563.49|567.36|563.36|13
1623496600000|2021-06-12 11:16:40|567.47|563.47|567.51|563.51|567.51|563.51|567.47|563.47|6
1623496610000|2021-06-12 11:16:50|567.52|563.52|567.34|563.34|567.52|563.52|567.34|563.34|21
1623496620000|2021-06-12 11:17:00|567.32|563.32|567.46|563.46|567.46|563.46|567.3|563.3|20
1623496630000|2021-06-12 11:17:10|567.45|563.45|567.1|563.1|567.45|563.45|567.1|563.1|20
1623496640000|2021-06-12 11:17:20|567.09|563.09|566.74|562.74|567.11|563.11|566.74|562.74|22
1623496650000|2021-06-12 11:17:30|566.72|562.72|566.02|562.02|566.73|562.73|566.02|562.02|26
1623496660000|2021-06-12 11:17:40|566.04|562.04|566.11|562.11|566.11|562.11|565.92|561.92|27
1623496670000|2021-06-12 11:17:50|566.13|562.13|566.33|562.33|566.35|562.35|566.13|562.13|16
1623496680000|2021-06-12 11:18:00|566.32|562.32|566.2|562.2|566.33|562.33|566.16|562.16|24
1623496690000|2021-06-12 11:18:10|566.19|562.19|566.42|562.42|566.46|562.46|566.19|562.19|25
1623496700000|2021-06-12 11:18:20|566.43|562.43|566.3|562.3|566.52|562.52|566.26|562.26|23
1623496710000|2021-06-12 11:18:30|566.29|562.29|566.15|562.15|566.29|562.29|566.09|562.09|20
1623496720000|2021-06-12 11:18:40|566.13|562.13|566.15|562.15|566.16|562.16|566.07|562.07|18
1623496730000|2021-06-12 11:18:50|566.13|562.13|566.08|562.08|566.15|562.15|566.08|562.08|24
1623496740000|2021-06-12 11:19:00|566.11|562.11|566.12|562.12|566.22|562.22|566.06|562.06|28
1623496750000|2021-06-12 11:19:10|566.08|562.08|566.13|562.13|566.19|562.19|566.08|562.08|22
1623496760000|2021-06-12 11:19:20|566.12|562.12|566.18|562.18|566.18|562.18|566.1|562.1|12
1623496770000|2021-06-12 11:19:30|566.17|562.17|566.06|562.06|566.18|562.18|566.06|562.06|29
1623496780000|2021-06-12 11:19:40|566.05|562.05|565.69|561.69|566.05|562.05|565.68|561.68|23
1623496790000|2021-06-12 11:19:50|565.72|561.72|565.9|561.9|565.99|561.99|565.71|561.71|20
1623496800000|2021-06-12 11:20:00|565.89|561.89|566.01|562.01|566.03|562.03|565.89|561.89|14
1623496810000|2021-06-12 11:20:10|566.02|562.02|566.11|562.11|566.11|562.11|565.95|561.95|22
1623496820000|2021-06-12 11:20:20|566.12|562.12|566.43|562.43|566.45|562.45|566.1|562.1|29
1623496830000|2021-06-12 11:20:30|566.42|562.42|566.2|562.2|566.47|562.47|566.2|562.2|23
1623496840000|2021-06-12 11:20:40|566.26|562.26|565.81|561.81|566.26|562.26|565.81|561.81|26
1623496850000|2021-06-12 11:20:50|565.8|561.8|565.62|561.62|565.82|561.82|565.61|561.61|22
1623496860000|2021-06-12 11:21:00|565.61|561.61|565.4|561.4|565.61|561.61|565.4|561.4|27
1623496870000|2021-06-12 11:21:10|565.39|561.39|565.32|561.32|565.39|561.39|565.28|561.28|28
1623496880000|2021-06-12 11:21:20|565.34|561.34|565.44|561.44|565.44|561.44|565.31|561.31|27
1623496890000|2021-06-12 11:21:30|565.45|561.45|565.35|561.35|565.53|561.53|565.33|561.33|24
1623496900000|2021-06-12 11:21:40|565.36|561.36|565.34|561.34|565.36|561.36|565.32|561.32|16
1623496910000|2021-06-12 11:21:50|565.36|561.36|565.6|561.6|565.65|561.65|565.36|561.36|22
1623496920000|2021-06-12 11:22:00|565.59|561.59|565.21|561.21|565.59|561.59|565.21|561.21|21
1623496930000|2021-06-12 11:22:10|565.12|561.12|565.29|561.29|565.42|561.42|565.12|561.12|23
1623496940000|2021-06-12 11:22:20|565.23|561.23|565.18|561.18|565.26|561.26|565.17|561.17|23
1623496950000|2021-06-12 11:22:30|565.12|561.12|565.11|561.11|565.14|561.14|565.1|561.1|19
1623496960000|2021-06-12 11:22:40|565.12|561.12|565.22|561.22|565.22|561.22|565.11|561.11|23
1623496970000|2021-06-12 11:22:50|565.28|561.28|565.15|561.15|565.29|561.29|565.15|561.15|21
1623496980000|2021-06-12 11:23:00|565.17|561.17|565.25|561.25|565.25|561.25|565.11|561.11|28
1623496990000|2021-06-12 11:23:10|565.24|561.24|565.16|561.16|565.27|561.27|565.16|561.16|22
1623497000000|2021-06-12 11:23:20|565.13|561.13|565.3|561.3|565.38|561.38|565.13|561.13|22
1623497010000|2021-06-12 11:23:30|565.28|561.28|565.34|561.34|565.35|561.35|565.28|561.28|24
1623497020000|2021-06-12 11:23:40|565.35|561.35|565.39|561.39|565.42|561.42|565.3|561.3|24
1623497030000|2021-06-12 11:23:50|565.38|561.38|565.33|561.33|565.4|561.4|565.32|561.32|20
1623497040000|2021-06-12 11:24:00|565.34|561.34|565.53|561.53|565.54|561.54|565.3|561.3|23
1623497050000|2021-06-12 11:24:10|565.52|561.52|565.46|561.46|565.52|561.52|565.39|561.39|23
1623497060000|2021-06-12 11:24:20|565.44|561.44|565.73|561.73|565.79|561.79|565.44|561.44|24
1623497070000|2021-06-12 11:24:30|565.72|561.72|565.75|561.75|565.76|561.76|565.72|561.72|13
1623497080000|2021-06-12 11:24:40|565.76|561.76|565.43|561.43|565.77|561.77|565.42|561.42|14
1623497090000|2021-06-12 11:24:50|565.44|561.44|565.45|561.45|565.47|561.47|565.42|561.42|14
1623497100000|2021-06-12 11:25:00|565.46|561.46|565.52|561.52|565.54|561.54|565.44|561.44|15
1623497110000|2021-06-12 11:25:10|565.51|561.51|565.5|561.5|565.52|561.52|565.49|561.49|5
1623497120000|2021-06-12 11:25:20|565.59|561.59|565.94|561.94|565.94|561.94|565.59|561.59|26
1623497130000|2021-06-12 11:25:30|565.92|561.92|565.95|561.95|565.95|561.95|565.9|561.9|27
1623497140000|2021-06-12 11:25:40|565.94|561.94|565.66|561.66|565.98|561.98|565.59|561.59|26
1623497150000|2021-06-12 11:25:50|565.67|561.67|565.53|561.53|565.68|561.68|565.53|561.53|26
1623497160000|2021-06-12 11:26:00|565.52|561.52|565.34|561.34|565.54|561.54|565.34|561.34|24
1623497170000|2021-06-12 11:26:10|565.32|561.32|565.37|561.37|565.44|561.44|565.32|561.32|15
1623497180000|2021-06-12 11:26:20|565.36|561.36|565.38|561.38|565.44|561.44|565.36|561.36|20
1623497190000|2021-06-12 11:26:30|565.37|561.37|565.43|561.43|565.43|561.43|565.36|561.36|13
1623497200000|2021-06-12 11:26:40|565.41|561.41|565.39|561.39|565.41|561.41|565.38|561.38|8
1623497210000|2021-06-12 11:26:50|565.38|561.38|565.34|561.34|565.38|561.38|565.32|561.32|13
1623497220000|2021-06-12 11:27:00|565.35|561.35|565.14|561.14|565.35|561.35|565.13|561.13|21
1623497230000|2021-06-12 11:27:10|565.13|561.13|565.14|561.14|565.14|561.14|565.1|561.1|11
1623497240000|2021-06-12 11:27:20|565.17|561.17|565.18|561.18|565.19|561.19|565.15|561.15|12
1623497250000|2021-06-12 11:27:30|565.19|561.19|565.19|561.19|565.2|561.2|565.19|561.19|3
1623497260000|2021-06-12 11:27:40|565.22|561.22|565.12|561.12|565.26|561.26|565.12|561.12|15
1623497270000|2021-06-12 11:27:50|565.11|561.11|565.12|561.12|565.15|561.15|565.1|561.1|10
1623497280000|2021-06-12 11:28:00|565.14|561.14|565.11|561.11|565.14|561.14|565.1|561.1|8
1623497290000|2021-06-12 11:28:10|565.12|561.12|564.99|560.99|565.14|561.14|564.97|560.97|19
1623497300000|2021-06-12 11:28:20|565|561|565.02|561.02|565.07|561.07|565|561|16
1623497310000|2021-06-12 11:28:30|565.03|561.03|565.01|561.01|565.04|561.04|565.01|561.01|10
1623497320000|2021-06-12 11:28:40|565.02|561.02|565.09|561.09|565.09|561.09|565.02|561.02|13
1623497330000|2021-06-12 11:28:50|565.1|561.1|565.1|561.1|565.1|561.1|565.08|561.08|13
1623497340000|2021-06-12 11:29:00|565.09|561.09|565.05|561.05|565.1|561.1|565.03|561.03|17
1623497350000|2021-06-12 11:29:10|565.04|561.04|564.99|560.99|565.07|561.07|564.99|560.99|18
1623497360000|2021-06-12 11:29:20|565|561|564.94|560.94|565|561|564.94|560.94|17
1623497370000|2021-06-12 11:29:30|564.93|560.93|564.93|560.93|564.96|560.96|564.92|560.92|22
1623497380000|2021-06-12 11:29:40|564.94|560.94|565.07|561.07|565.12|561.12|564.87|560.87|20
1623497390000|2021-06-12 11:29:50|565.03|561.03|564.95|560.95|565.03|561.03|564.9|560.9|15
1623497400000|2021-06-12 11:30:00|564.94|560.94|564.91|560.91|564.96|560.96|564.89|560.89|21
1623497410000|2021-06-12 11:30:10|564.92|560.92|565.25|561.25|565.25|561.25|564.92|560.92|23
1623497420000|2021-06-12 11:30:20|565.26|561.26|565.35|561.35|565.38|561.38|565.26|561.26|20
1623497430000|2021-06-12 11:30:30|565.34|561.34|565.39|561.39|565.43|561.43|565.34|561.34|20
1623497440000|2021-06-12 11:30:40|565.42|561.42|565.52|561.52|565.53|561.53|565.4|561.4|19
1623497450000|2021-06-12 11:30:50|565.51|561.51|565.58|561.58|565.73|561.73|565.49|561.49|28
1623497460000|2021-06-12 11:31:00|565.59|561.59|565.67|561.67|565.68|561.68|565.59|561.59|18
1623497470000|2021-06-12 11:31:10|565.68|561.68|565.38|561.38|565.68|561.68|565.38|561.38|30
1623497480000|2021-06-12 11:31:20|565.37|561.37|565.36|561.36|565.4|561.4|565.32|561.32|13
1623497490000|2021-06-12 11:31:30|565.35|561.35|564.99|560.99|565.36|561.36|564.99|560.99|24
1623497500000|2021-06-12 11:31:40|565.02|561.02|564.64|560.64|565.02|561.02|564.58|560.58|25
1623497510000|2021-06-12 11:31:50|564.66|560.66|564.57|560.57|564.66|560.66|564.42|560.42|26
1623497520000|2021-06-12 11:32:00|564.56|560.56|564.48|560.48|564.57|560.57|564.48|560.48|24
1623497530000|2021-06-12 11:32:10|564.5|560.5|564.57|560.57|564.57|560.57|564.5|560.5|16
1623497540000|2021-06-12 11:32:20|564.58|560.58|564.57|560.57|564.58|560.58|564.56|560.56|10
1623497550000|2021-06-12 11:32:30|564.56|560.56|564.46|560.46|564.56|560.56|564.46|560.46|12
1623497560000|2021-06-12 11:32:40|564.44|560.44|564.79|560.79|564.8|560.8|564.39|560.39|21
1623497570000|2021-06-12 11:32:50|564.84|560.84|565.19|561.19|565.22|561.22|564.84|560.84|23
1623497580000|2021-06-12 11:33:00|565.2|561.2|565.14|561.14|565.22|561.22|565.13|561.13|17
1623497590000|2021-06-12 11:33:10|565.15|561.15|565.58|561.58|565.58|561.58|565.15|561.15|23
1623497600000|2021-06-12 11:33:20|565.64|561.64|565.81|561.81|565.83|561.83|565.64|561.64|11
1623497610000|2021-06-12 11:33:30|565.78|561.78|565.86|561.86|565.86|561.86|565.76|561.76|19
1623497620000|2021-06-12 11:33:40|565.85|561.85|565.55|561.55|565.92|561.92|565.55|561.55|24
1623497630000|2021-06-12 11:33:50|565.56|561.56|565.63|561.63|565.67|561.67|565.56|561.56|21
1623497640000|2021-06-12 11:34:00|565.62|561.62|565.38|561.38|565.64|561.64|565.38|561.38|26
1623497650000|2021-06-12 11:34:10|565.39|561.39|565.33|561.33|565.47|561.47|565.31|561.31|20
1623497660000|2021-06-12 11:34:20|565.32|561.32|565.58|561.58|565.58|561.58|565.17|561.17|30
1623497670000|2021-06-12 11:34:30|565.57|561.57|565.73|561.73|565.73|561.73|565.57|561.57|8
1623497680000|2021-06-12 11:34:40|565.74|561.74|565.88|561.88|565.88|561.88|565.71|561.71|30
1623497690000|2021-06-12 11:34:50|565.89|561.89|565.89|561.89|565.93|561.93|565.83|561.83|25
1623497700000|2021-06-12 11:35:00|565.92|561.92|566.18|562.18|566.18|562.18|565.87|561.87|26
1623497710000|2021-06-12 11:35:10|566.2|562.2|566.28|562.28|566.3|562.3|566.2|562.2|25
1623497720000|2021-06-12 11:35:20|566.26|562.26|565.9|561.9|566.27|562.27|565.9|561.9|32
1623497730000|2021-06-12 11:35:30|565.89|561.89|565.69|561.69|565.91|561.91|565.67|561.67|27
1623497740000|2021-06-12 11:35:40|565.68|561.68|565.69|561.69|565.69|561.69|565.66|561.66|17
1623497750000|2021-06-12 11:35:50|565.7|561.7|565.69|561.69|565.7|561.7|565.68|561.68|20
1623497760000|2021-06-12 11:36:00|565.7|561.7|565.38|561.38|565.72|561.72|565.38|561.38|22
1623497770000|2021-06-12 11:36:10|565.37|561.37|565.38|561.38|565.42|561.42|565.33|561.33|17
1623497780000|2021-06-12 11:36:20|565.37|561.37|565.53|561.53|565.55|561.55|565.34|561.34|26
1623497790000|2021-06-12 11:36:30|565.52|561.52|565.21|561.21|565.55|561.55|565.21|561.21|26
1623497800000|2021-06-12 11:36:40|565.2|561.2|565.37|561.37|565.37|561.37|565.14|561.14|19
1623497810000|2021-06-12 11:36:50|565.44|561.44|565.4|561.4|565.53|561.53|565.38|561.38|28
1623497820000|2021-06-12 11:37:00|565.37|561.37|565.43|561.43|565.43|561.43|565.31|561.31|19
1623497830000|2021-06-12 11:37:10|565.44|561.44|565.71|561.71|565.71|561.71|565.44|561.44|18
1623497840000|2021-06-12 11:37:20|565.69|561.69|565.64|561.64|565.69|561.69|565.62|561.62|25
1623497850000|2021-06-12 11:37:30|565.6|561.6|565.6|561.6|565.68|561.68|565.59|561.59|25
1623497860000|2021-06-12 11:37:40|565.61|561.61|565.74|561.74|565.74|561.74|565.6|561.6|19
1623497870000|2021-06-12 11:37:50|565.81|561.81|566|562|566|562|565.79|561.79|23
1623497880000|2021-06-12 11:38:00|566.05|562.05|565.9|561.9|566.05|562.05|565.87|561.87|26
1623497890000|2021-06-12 11:38:10|565.91|561.91|565.82|561.82|565.92|561.92|565.81|561.81|21
1623497900000|2021-06-12 11:38:20|565.81|561.81|565.74|561.74|565.81|561.81|565.74|561.74|19
1623497910000|2021-06-12 11:38:30|565.75|561.75|565.9|561.9|565.95|561.95|565.73|561.73|21
1623497920000|2021-06-12 11:38:40|565.92|561.92|566|562|566|562|565.91|561.91|23
1623497930000|2021-06-12 11:38:50|566.01|562.01|566.07|562.07|566.08|562.08|566.01|562.01|14
1623497940000|2021-06-12 11:39:00|566.06|562.06|565.64|561.64|566.07|562.07|565.58|561.58|23
1623497950000|2021-06-12 11:39:10|565.63|561.63|565.52|561.52|565.63|561.63|565.52|561.52|19
1623497960000|2021-06-12 11:39:20|565.51|561.51|565.54|561.54|565.54|561.54|565.5|561.5|12
1623497970000|2021-06-12 11:39:30|565.53|561.53|565.74|561.74|565.75|561.75|565.53|561.53|25
1623497980000|2021-06-12 11:39:40|565.62|561.62|565.55|561.55|565.82|561.82|565.55|561.55|30
1623497990000|2021-06-12 11:39:50|565.53|561.53|565.58|561.58|565.58|561.58|565.43|561.43|18
1623498000000|2021-06-12 11:40:00|565.56|561.56|565.51|561.51|565.59|561.59|565.5|561.5|20
1623498010000|2021-06-12 11:40:10|565.52|561.52|565.49|561.49|565.52|561.52|565.47|561.47|14
1623498020000|2021-06-12 11:40:20|565.48|561.48|565.61|561.61|565.77|561.77|565.48|561.48|20
1623498030000|2021-06-12 11:40:30|565.6|561.6|565.68|561.68|565.68|561.68|565.57|561.57|28
1623498040000|2021-06-12 11:40:40|565.69|561.69|565.69|561.69|565.71|561.71|565.68|561.68|20
1623498050000|2021-06-12 11:40:50|565.68|561.68|565.71|561.71|565.71|561.71|565.68|561.68|20
1623498060000|2021-06-12 11:41:00|565.7|561.7|565.71|561.71|565.72|561.72|565.69|561.69|20
1623498070000|2021-06-12 11:41:10|565.7|561.7|565.31|561.31|565.71|561.71|565.31|561.31|28
1623498080000|2021-06-12 11:41:20|565.33|561.33|565.13|561.13|565.33|561.33|565.11|561.11|30
1623498090000|2021-06-12 11:41:30|565.14|561.14|565.27|561.27|565.29|561.29|565.11|561.11|21
1623498100000|2021-06-12 11:41:40|565.25|561.25|565.2|561.2|565.3|561.3|565.2|561.2|16
1623498110000|2021-06-12 11:41:50|565.19|561.19|565.29|561.29|565.4|561.4|565.18|561.18|26
1623498120000|2021-06-12 11:42:00|565.27|561.27|565.13|561.13|565.27|561.27|565.12|561.12|29
1623498130000|2021-06-12 11:42:10|565.14|561.14|565.13|561.13|565.16|561.16|565.1|561.1|24
1623498140000|2021-06-12 11:42:20|565.12|561.12|565.59|561.59|565.59|561.59|565.12|561.12|24
1623498150000|2021-06-12 11:42:30|565.72|561.72|566.01|562.01|566.06|562.06|565.72|561.72|33
1623498160000|2021-06-12 11:42:40|565.95|561.95|566.05|562.05|566.05|562.05|565.87|561.87|21
1623498170000|2021-06-12 11:42:50|566.09|562.09|565.59|561.59|566.12|562.12|565.59|561.59|30
1623498180000|2021-06-12 11:43:00|565.55|561.55|565.56|561.56|565.59|561.59|565.46|561.46|21
1623498190000|2021-06-12 11:43:10|565.57|561.57|565.7|561.7|565.73|561.73|565.57|561.57|22
1623498200000|2021-06-12 11:43:20|565.68|561.68|565.63|561.63|565.7|561.7|565.63|561.63|17
1623498210000|2021-06-12 11:43:30|565.64|561.64|565.44|561.44|565.64|561.64|565.38|561.38|28
1623498220000|2021-06-12 11:43:40|565.45|561.45|565.36|561.36|565.45|561.45|565.3|561.3|24
1623498230000|2021-06-12 11:43:50|565.4|561.4|565.65|561.65|565.65|561.65|565.36|561.36|29
1623498240000|2021-06-12 11:44:00|565.66|561.66|565.61|561.61|565.67|561.67|565.6|561.6|19
1623498250000|2021-06-12 11:44:10|565.62|561.62|565.61|561.61|565.63|561.63|565.61|561.61|18
1623498260000|2021-06-12 11:44:20|565.62|561.62|566.01|562.01|566.04|562.04|565.61|561.61|25
1623498270000|2021-06-12 11:44:30|566.03|562.03|566.09|562.09|566.13|562.13|566.01|562.01|17
1623498280000|2021-06-12 11:44:40|566.08|562.08|565.92|561.92|566.08|562.08|565.89|561.89|17
1623498290000|2021-06-12 11:44:50|565.91|561.91|565.86|561.86|565.97|561.97|565.84|561.84|20
1623498300000|2021-06-12 11:45:00|565.89|561.89|566.04|562.04|566.09|562.09|565.89|561.89|33
1623498310000|2021-06-12 11:45:10|566.08|562.08|566.15|562.15|566.23|562.23|566.06|562.06|23
1623498320000|2021-06-12 11:45:20|566.18|562.18|566.24|562.24|566.26|562.26|566.13|562.13|18
1623498330000|2021-06-12 11:45:30|566.23|562.23|566.78|562.78|566.78|562.78|566.14|562.14|25
1623498340000|2021-06-12 11:45:40|566.79|562.79|567.42|563.42|567.42|563.42|566.79|562.79|26
1623498350000|2021-06-12 11:45:50|567.4|563.4|567.5|563.5|567.59|563.59|567.39|563.39|27
1623498360000|2021-06-12 11:46:00|567.49|563.49|567.72|563.72|567.72|563.72|567.39|563.39|26
1623498370000|2021-06-12 11:46:10|567.71|563.71|567.61|563.61|567.74|563.74|567.61|563.61|21
1623498380000|2021-06-12 11:46:20|567.6|563.6|567.59|563.59|567.6|563.6|567.35|563.35|32
1623498390000|2021-06-12 11:46:30|567.61|563.61|567.37|563.37|567.61|563.61|567.29|563.29|25
1623498400000|2021-06-12 11:46:40|567.38|563.38|567.51|563.51|567.51|563.51|567.35|563.35|20
1623498410000|2021-06-12 11:46:50|567.5|563.5|567.39|563.39|567.5|563.5|567.38|563.38|24
1623498420000|2021-06-12 11:47:00|567.38|563.38|567.34|563.34|567.4|563.4|567.3|563.3|22
1623498430000|2021-06-12 11:47:10|567.38|563.38|567.59|563.59|567.6|563.6|567.38|563.38|29
1623498440000|2021-06-12 11:47:20|567.58|563.58|567.4|563.4|567.59|563.59|567.39|563.39|24
1623498450000|2021-06-12 11:47:30|567.41|563.41|567.64|563.64|567.64|563.64|567.41|563.41|26
1623498460000|2021-06-12 11:47:40|567.65|563.65|568.13|564.13|568.21|564.21|567.64|563.64|32
1623498470000|2021-06-12 11:47:50|568.1|564.1|568.09|564.09|568.22|564.22|568.09|564.09|25
1623498480000|2021-06-12 11:48:00|568.11|564.11|568.17|564.17|568.36|564.36|568.1|564.1|20
1623498490000|2021-06-12 11:48:10|568.19|564.19|568.06|564.06|568.21|564.21|568.02|564.02|22
1623498500000|2021-06-12 11:48:20|568.04|564.04|567.96|563.96|568.06|564.06|567.96|563.96|22
1623498510000|2021-06-12 11:48:30|567.91|563.91|568.26|564.26|568.26|564.26|567.82|563.82|24
1623498520000|2021-06-12 11:48:40|568.27|564.27|568.45|564.45|568.67|564.67|568.26|564.26|26
1623498530000|2021-06-12 11:48:50|568.46|564.46|568.24|564.24|568.52|564.52|568.21|564.21|29
1623498540000|2021-06-12 11:49:00|568.23|564.23|567.91|563.91|568.23|564.23|567.9|563.9|24
1623498550000|2021-06-12 11:49:10|567.9|563.9|567.98|563.98|568.02|564.02|567.88|563.88|18
1623498560000|2021-06-12 11:49:20|567.99|563.99|568|564|568.01|564.01|567.96|563.96|14
1623498570000|2021-06-12 11:49:30|568.01|564.01|568.21|564.21|568.22|564.22|568|564|21
1623498580000|2021-06-12 11:49:40|568.14|564.14|567.82|563.82|568.16|564.16|567.82|563.82|25
1623498590000|2021-06-12 11:49:50|567.79|563.79|567.87|563.87|567.9|563.9|567.79|563.79|26
1623498600000|2021-06-12 11:50:00|567.84|563.84|567.53|563.53|567.88|563.88|567.53|563.53|19
1623498610000|2021-06-12 11:50:10|567.47|563.47|567.34|563.34|567.47|563.47|567.32|563.32|15
1623498620000|2021-06-12 11:50:20|567.35|563.35|567.36|563.36|567.37|563.37|567.32|563.32|14
1623498630000|2021-06-12 11:50:30|567.35|563.35|567.19|563.19|567.35|563.35|567.17|563.17|25
1623498640000|2021-06-12 11:50:40|567.17|563.17|567.22|563.22|567.25|563.25|567.14|563.14|15
1623498650000|2021-06-12 11:50:50|567.27|563.27|567.24|563.24|567.3|563.3|567.24|563.24|18
1623498660000|2021-06-12 11:51:00|567.26|563.26|567.2|563.2|567.27|563.27|567.16|563.16|17
1623498670000|2021-06-12 11:51:10|567.22|563.22|567.34|563.34|567.34|563.34|567.21|563.21|22
1623498680000|2021-06-12 11:51:20|567.31|563.31|567.36|563.36|567.39|563.39|567.31|563.31|23
1623498690000|2021-06-12 11:51:30|567.35|563.35|567.5|563.5|567.55|563.55|567.34|563.34|25
1623498700000|2021-06-12 11:51:40|567.51|563.51|567.52|563.52|567.53|563.53|567.5|563.5|16
1623498710000|2021-06-12 11:51:50|567.51|563.51|567.25|563.25|567.51|563.51|567.25|563.25|23
1623498720000|2021-06-12 11:52:00|567.28|563.28|567.29|563.29|567.36|563.36|567.23|563.23|29
1623498730000|2021-06-12 11:52:10|567.28|563.28|567.38|563.38|567.39|563.39|567.28|563.28|18
1623498740000|2021-06-12 11:52:20|567.41|563.41|567.43|563.43|567.44|563.44|567.4|563.4|18
1623498750000|2021-06-12 11:52:30|567.44|563.44|567.63|563.63|567.63|563.63|567.38|563.38|24
1623498760000|2021-06-12 11:52:40|567.64|563.64|568.3|564.3|568.3|564.3|567.64|563.64|27
1623498770000|2021-06-12 11:52:50|568.33|564.33|568.4|564.4|568.61|564.61|568.29|564.29|26
1623498780000|2021-06-12 11:53:00|568.42|564.42|568.07|564.07|568.43|564.43|568.05|564.05|32
1623498790000|2021-06-12 11:53:10|568.06|564.06|567.81|563.81|568.07|564.07|567.81|563.81|32
1623498800000|2021-06-12 11:53:20|567.82|563.82|567.75|563.75|567.89|563.89|567.73|563.73|17
1623498810000|2021-06-12 11:53:30|567.8|563.8|568.04|564.04|568.11|564.11|567.78|563.78|34
1623498820000|2021-06-12 11:53:40|568.05|564.05|567.79|563.79|568.05|564.05|567.78|563.78|25
1623498830000|2021-06-12 11:53:50|567.78|563.78|568.02|564.02|568.03|564.03|567.77|563.77|20
1623498840000|2021-06-12 11:54:00|568.04|564.04|567.51|563.51|568.04|564.04|567.51|563.51|23
1623498850000|2021-06-12 11:54:10|567.5|563.5|567.84|563.84|567.84|563.84|567.5|563.5|25
1623498860000|2021-06-12 11:54:20|567.83|563.83|567.9|563.9|567.9|563.9|567.76|563.76|22
1623498870000|2021-06-12 11:54:30|567.91|563.91|568.15|564.15|568.18|564.18|567.91|563.91|25
1623498880000|2021-06-12 11:54:40|568.14|564.14|568.13|564.13|568.18|564.18|568.11|564.11|28
1623498890000|2021-06-12 11:54:50|568.12|564.12|568.3|564.3|568.38|564.38|568.12|564.12|25
1623498900000|2021-06-12 11:55:00|568.29|564.29|568.5|564.5|568.51|564.51|568.28|564.28|20
1623498910000|2021-06-12 11:55:10|568.51|564.51|568.45|564.45|568.56|564.56|568.37|564.37|28
1623498920000|2021-06-12 11:55:20|568.44|564.44|568.43|564.43|568.49|564.49|568.43|564.43|25
1623498930000|2021-06-12 11:55:30|568.39|564.39|568.38|564.38|568.43|564.43|568.37|564.37|19
1623498940000|2021-06-12 11:55:40|568.39|564.39|568.39|564.39|568.42|564.42|568.39|564.39|20
1623498950000|2021-06-12 11:55:50|568.38|564.38|568.43|564.43|568.43|564.43|568.3|564.3|22
1623498960000|2021-06-12 11:56:00|568.44|564.44|568.74|564.74|568.75|564.75|568.42|564.42|22
1623498970000|2021-06-12 11:56:10|568.81|564.81|568.8|564.8|568.82|564.82|568.77|564.77|15
1623498980000|2021-06-12 11:56:20|568.81|564.81|568.87|564.87|568.88|564.88|568.79|564.79|11
1623498990000|2021-06-12 11:56:30|568.86|564.86|568.9|564.9|568.95|564.95|568.86|564.86|24
1623499000000|2021-06-12 11:56:40|568.91|564.91|569|565|569.02|565.02|568.88|564.88|25
1623499010000|2021-06-12 11:56:50|568.99|564.99|568.9|564.9|568.99|564.99|568.89|564.89|25
1623499020000|2021-06-12 11:57:00|568.91|564.91|568.54|564.54|568.91|564.91|568.52|564.52|30
1623499030000|2021-06-12 11:57:10|568.52|564.52|568.67|564.67|568.72|564.72|568.52|564.52|26
1623499040000|2021-06-12 11:57:20|568.68|564.68|568.63|564.63|568.7|564.7|568.57|564.57|26
1623499050000|2021-06-12 11:57:30|568.64|564.64|568.65|564.65|568.65|564.65|568.61|564.61|21
1623499060000|2021-06-12 11:57:40|568.64|564.64|568.58|564.58|568.7|564.7|568.55|564.55|22
1623499070000|2021-06-12 11:57:50|568.55|564.55|568.51|564.51|568.6|564.6|568.51|564.51|17
1623499080000|2021-06-12 11:58:00|568.52|564.52|568.36|564.36|568.52|564.52|568.31|564.31|20
1623499090000|2021-06-12 11:58:10|568.35|564.35|568.35|564.35|568.42|564.42|568.32|564.32|19
1623499100000|2021-06-12 11:58:20|568.36|564.36|568.63|564.63|568.63|564.63|568.31|564.31|31
1623499110000|2021-06-12 11:58:30|568.62|564.62|568.51|564.51|568.65|564.65|568.51|564.51|29
1623499120000|2021-06-12 11:58:40|568.55|564.55|568.64|564.64|568.65|564.65|568.5|564.5|24
1623499130000|2021-06-12 11:58:50|568.65|564.65|568.65|564.65|568.67|564.67|568.64|564.64|26
1623499140000|2021-06-12 11:59:00|568.66|564.66|569.02|565.02|569.03|565.03|568.65|564.65|26
1623499150000|2021-06-12 11:59:10|569.03|565.03|568.77|564.77|569.04|565.04|568.74|564.74|23
1623499160000|2021-06-12 11:59:20|568.74|564.74|568.64|564.64|568.78|564.78|568.6|564.6|24
1623499170000|2021-06-12 11:59:30|568.63|564.63|568.72|564.72|568.75|564.75|568.6|564.6|28
1623499180000|2021-06-12 11:59:40|568.71|564.71|568.73|564.73|568.74|564.74|568.71|564.71|14
1623499190000|2021-06-12 11:59:50|568.74|564.74|568.75|564.75|568.77|564.77|568.7|564.7|20
1623499200000|2021-06-12 12:00:00|568.76|564.76|569.41|565.41|569.43|565.43|568.75|564.75|35
1623499210000|2021-06-12 12:00:10|569.37|565.37|568.87|564.87|569.37|565.37|568.85|564.85|31
1623499220000|2021-06-12 12:00:20|568.86|564.86|569.3|565.3|569.3|565.3|568.6|564.6|31
1623499230000|2021-06-12 12:00:30|569.39|565.39|570.24|566.24|570.25|566.25|569.38|565.38|32
1623499240000|2021-06-12 12:00:40|570.26|566.26|570.43|566.43|570.53|566.53|570.24|566.24|28
1623499250000|2021-06-12 12:00:50|570.39|566.39|570.29|566.29|570.58|566.58|570.23|566.23|30
1623499260000|2021-06-12 12:01:00|570.3|566.3|570.22|566.22|570.32|566.32|570.22|566.22|18
1623499270000|2021-06-12 12:01:10|570.21|566.21|570.22|566.22|570.29|566.29|570.16|566.16|21
1623499280000|2021-06-12 12:01:20|570.09|566.09|570.01|566.01|570.11|566.11|569.92|565.92|24
1623499290000|2021-06-12 12:01:30|570.02|566.02|570.2|566.2|570.24|566.24|570.01|566.01|21
1623499300000|2021-06-12 12:01:40|570.19|566.19|570.2|566.2|570.23|566.23|570.19|566.19|15
1623499310000|2021-06-12 12:01:50|570.21|566.21|570.41|566.41|570.46|566.46|570.21|566.21|27
1623499320000|2021-06-12 12:02:00|570.4|566.4|570.05|566.05|570.41|566.41|570.05|566.05|20
1623499330000|2021-06-12 12:02:10|570.04|566.04|569.99|565.99|570.04|566.04|569.96|565.96|22
1623499340000|2021-06-12 12:02:20|570.02|566.02|569.99|565.99|570.04|566.04|569.93|565.93|26
1623499350000|2021-06-12 12:02:30|570.01|566.01|569.31|565.31|570.01|566.01|569.3|565.3|29
1623499360000|2021-06-12 12:02:40|569.29|565.29|569.17|565.17|569.31|565.31|569.12|565.12|23
1623499370000|2021-06-12 12:02:50|569.16|565.16|569.09|565.09|569.16|565.16|569.04|565.04|23
1623499380000|2021-06-12 12:03:00|569.08|565.08|568.6|564.6|569.08|565.08|568.6|564.6|28
1623499390000|2021-06-12 12:03:10|568.62|564.62|568.79|564.79|568.79|564.79|568.62|564.62|20
1623499400000|2021-06-12 12:03:20|568.76|564.76|568.87|564.87|569.03|565.03|568.7|564.7|29
1623499410000|2021-06-12 12:03:30|568.86|564.86|568.61|564.61|568.86|564.86|568.59|564.59|22
1623499420000|2021-06-12 12:03:40|568.58|564.58|568.68|564.68|568.74|564.74|568.55|564.55|21
1623499430000|2021-06-12 12:03:50|568.66|564.66|568.55|564.55|568.68|564.68|568.55|564.55|21
1623499440000|2021-06-12 12:04:00|568.54|564.54|568.3|564.3|568.54|564.54|568.21|564.21|18
1623499450000|2021-06-12 12:04:10|568.29|564.29|568.35|564.35|568.39|564.39|568.28|564.28|21
1623499460000|2021-06-12 12:04:20|568.34|564.34|568.79|564.79|568.79|564.79|568.32|564.32|28
1623499470000|2021-06-12 12:04:30|568.81|564.81|568.91|564.91|568.97|564.97|568.69|564.69|33
1623499480000|2021-06-12 12:04:40|568.88|564.88|569.12|565.12|569.12|565.12|568.68|564.68|26
1623499490000|2021-06-12 12:04:50|569.13|565.13|569.38|565.38|569.38|565.38|569.06|565.06|28
1623499500000|2021-06-12 12:05:00|569.44|565.44|570.3|566.3|570.37|566.37|569.44|565.44|30
1623499510000|2021-06-12 12:05:10|570.32|566.32|570.54|566.54|570.54|566.54|570.32|566.32|29
1623499520000|2021-06-12 12:05:20|570.52|566.52|570.93|566.93|570.99|566.99|570.49|566.49|24
1623499530000|2021-06-12 12:05:30|570.92|566.92|570.94|566.94|570.97|566.97|570.9|566.9|19
1623499540000|2021-06-12 12:05:40|570.95|566.95|571.08|567.08|571.17|567.17|570.93|566.93|24
1623499550000|2021-06-12 12:05:50|571.11|567.11|571.06|567.06|571.11|567.11|571|567|27
1623499560000|2021-06-12 12:06:00|571.31|567.31|571.58|567.58|571.58|567.58|571.31|567.31|21
1623499570000|2021-06-12 12:06:10|571.6|567.6|571.59|567.59|571.77|567.77|571.57|567.57|21
1623499580000|2021-06-12 12:06:20|571.6|567.6|571.4|567.4|571.62|567.62|571.4|567.4|21
1623499590000|2021-06-12 12:06:30|571.44|567.44|571.22|567.22|571.52|567.52|571.22|567.22|27
1623499600000|2021-06-12 12:06:40|571.24|567.24|571.02|567.02|571.25|567.25|571.01|567.01|26
1623499610000|2021-06-12 12:06:50|570.9|566.9|570.97|566.97|571|567|570.87|566.87|20
1623499620000|2021-06-12 12:07:00|570.96|566.96|570.58|566.58|571.02|567.02|570.58|566.58|23
1623499630000|2021-06-12 12:07:10|570.59|566.59|570.44|566.44|570.62|566.62|570.39|566.39|23
1623499640000|2021-06-12 12:07:20|570.53|566.53|570.66|566.66|570.7|566.7|570.49|566.49|21
1623499650000|2021-06-12 12:07:30|570.6|566.6|570.61|566.61|570.61|566.61|570.43|566.43|18
1623499660000|2021-06-12 12:07:40|570.62|566.62|570.46|566.46|570.65|566.65|570.43|566.43|22
1623499670000|2021-06-12 12:07:50|570.47|566.47|570.39|566.39|570.49|566.49|570.39|566.39|13
1623499680000|2021-06-12 12:08:00|570.4|566.4|570.58|566.58|570.6|566.6|570.4|566.4|24
1623499690000|2021-06-12 12:08:10|570.69|566.69|570.27|566.27|570.7|566.7|570.26|566.26|27
1623499700000|2021-06-12 12:08:20|570.26|566.26|570.34|566.34|570.34|566.34|570.08|566.08|33
1623499710000|2021-06-12 12:08:30|570.38|566.38|570.35|566.35|570.6|566.6|570.35|566.35|25
1623499720000|2021-06-12 12:08:40|570.31|566.31|570.43|566.43|570.47|566.47|570.28|566.28|22
1623499730000|2021-06-12 12:08:50|570.42|566.42|570.5|566.5|570.5|566.5|570.34|566.34|24
1623499740000|2021-06-12 12:09:00|570.49|566.49|570.64|566.64|570.69|566.69|570.49|566.49|27
1623499750000|2021-06-12 12:09:10|570.59|566.59|570.77|566.77|570.87|566.87|570.59|566.59|26
1623499760000|2021-06-12 12:09:20|570.78|566.78|570.8|566.8|570.8|566.8|570.77|566.77|19
1623499770000|2021-06-12 12:09:30|570.81|566.81|570.94|566.94|570.94|566.94|570.8|566.8|22
1623499780000|2021-06-12 12:09:40|571.02|567.02|570.83|566.83|571.12|567.12|570.78|566.78|24
1623499790000|2021-06-12 12:09:50|570.84|566.84|571.21|567.21|571.21|567.21|570.84|566.84|23
1623499800000|2021-06-12 12:10:00|571.18|567.18|571.33|567.33|571.5|567.5|571.16|567.16|29
1623499810000|2021-06-12 12:10:10|571.34|567.34|571.14|567.14|571.35|567.35|571.08|567.08|29
1623499820000|2021-06-12 12:10:20|571.13|567.13|571.33|567.33|571.34|567.34|571.03|567.03|26
1623499830000|2021-06-12 12:10:30|571.36|567.36|571.25|567.25|571.42|567.42|571.24|567.24|21
1623499840000|2021-06-12 12:10:40|571.26|567.26|571.27|567.27|571.37|567.37|571.26|567.26|22
1623499850000|2021-06-12 12:10:50|571.25|567.25|571.32|567.32|571.33|567.33|571.24|567.24|13
1623499860000|2021-06-12 12:11:00|571.31|567.31|571.92|567.92|571.92|567.92|571.14|567.14|27
1623499870000|2021-06-12 12:11:10|571.87|567.87|572.46|568.46|572.58|568.58|571.87|567.87|31
1623499880000|2021-06-12 12:11:20|572.42|568.42|572.25|568.25|572.48|568.48|572.22|568.22|32
1623499890000|2021-06-12 12:11:30|572.27|568.27|572.42|568.42|572.44|568.44|572.27|568.27|23
1623499900000|2021-06-12 12:11:40|572.33|568.33|572.14|568.14|572.4|568.4|572.14|568.14|26
1623499910000|2021-06-12 12:11:50|572.15|568.15|572.04|568.04|572.17|568.17|571.94|567.94|28
1623499920000|2021-06-12 12:12:00|572.05|568.05|572.11|568.11|572.11|568.11|572|568|28
1623499930000|2021-06-12 12:12:10|572.13|568.13|572.56|568.56|572.56|568.56|572.07|568.07|27
1623499940000|2021-06-12 12:12:20|572.61|568.61|572.51|568.51|572.67|568.67|572.49|568.49|27
1623499950000|2021-06-12 12:12:30|572.52|568.52|572.8|568.8|572.81|568.81|572.52|568.52|24
1623499960000|2021-06-12 12:12:40|572.81|568.81|572.83|568.83|572.87|568.87|572.79|568.79|21
1623499970000|2021-06-12 12:12:50|572.85|568.85|572.87|568.87|572.88|568.88|572.8|568.8|23
1623499980000|2021-06-12 12:13:00|572.88|568.88|573.75|569.75|573.75|569.75|572.85|568.85|27
1623499990000|2021-06-12 12:13:10|573.79|569.79|573.48|569.48|573.86|569.86|573.45|569.45|30
1623500000000|2021-06-12 12:13:20|573.49|569.49|573.47|569.47|573.63|569.63|573.45|569.45|27
1623500010000|2021-06-12 12:13:30|573.45|569.45|572.88|568.88|573.46|569.46|572.88|568.88|34
1623500020000|2021-06-12 12:13:40|572.89|568.89|573.11|569.11|573.14|569.14|572.85|568.85|35
1623500030000|2021-06-12 12:13:50|573.13|569.13|573.06|569.06|573.17|569.17|573.02|569.02|23
1623500040000|2021-06-12 12:14:00|573.07|569.07|572.65|568.65|573.07|569.07|572.65|568.65|17
1623500050000|2021-06-12 12:14:10|572.63|568.63|572.64|568.64|572.81|568.81|572.59|568.59|31
1623500060000|2021-06-12 12:14:20|572.63|568.63|572.58|568.58|572.65|568.65|572.54|568.54|24
1623500070000|2021-06-12 12:14:30|572.57|568.57|572.64|568.64|572.7|568.7|572.54|568.54|28
1623500080000|2021-06-12 12:14:40|572.65|568.65|572.76|568.76|572.86|568.86|572.65|568.65|23
1623500090000|2021-06-12 12:14:50|572.77|568.77|572.62|568.62|572.77|568.77|572.62|568.62|21
1623500100000|2021-06-12 12:15:00|572.6|568.6|572.52|568.52|572.63|568.63|572.52|568.52|19
1623500110000|2021-06-12 12:15:10|572.49|568.49|572.19|568.19|572.5|568.5|572.19|568.19|26
1623500120000|2021-06-12 12:15:20|572.15|568.15|572.55|568.55|572.55|568.55|572.15|568.15|32
1623500130000|2021-06-12 12:15:30|572.62|568.62|572.83|568.83|572.88|568.88|572.62|568.62|28
1623500140000|2021-06-12 12:15:40|572.82|568.82|572.87|568.87|573.06|569.06|572.82|568.82|25
1623500150000|2021-06-12 12:15:50|572.88|568.88|572.87|568.87|572.94|568.94|572.85|568.85|18
1623500160000|2021-06-12 12:16:00|572.88|568.88|572.72|568.72|572.9|568.9|572.7|568.7|24
1623500170000|2021-06-12 12:16:10|572.77|568.77|573.14|569.14|573.14|569.14|572.76|568.76|29
1623500180000|2021-06-12 12:16:20|573.17|569.17|573.52|569.52|573.53|569.53|573.17|569.17|28
1623500190000|2021-06-12 12:16:30|573.54|569.54|573.49|569.49|573.54|569.54|573.46|569.46|17
1623500200000|2021-06-12 12:16:40|573.5|569.5|573.94|569.94|573.94|569.94|573.5|569.5|23
1623500210000|2021-06-12 12:16:50|573.96|569.96|574.01|570.01|574.11|570.11|573.95|569.95|22
1623500220000|2021-06-12 12:17:00|574|570|573.81|569.81|574.17|570.17|573.81|569.81|27
1623500230000|2021-06-12 12:17:10|573.8|569.8|573.77|569.77|573.83|569.83|573.75|569.75|21
1623500240000|2021-06-12 12:17:20|573.76|569.76|573.61|569.61|573.78|569.78|573.61|569.61|18
1623500250000|2021-06-12 12:17:30|573.58|569.58|573.54|569.54|573.58|569.58|573.43|569.43|22
1623500260000|2021-06-12 12:17:40|573.52|569.52|573.66|569.66|573.66|569.66|573.42|569.42|26
1623500270000|2021-06-12 12:17:50|573.68|569.68|574.31|570.31|574.33|570.33|573.66|569.66|32
1623500280000|2021-06-12 12:18:00|574.32|570.32|573.88|569.88|574.36|570.36|573.87|569.87|29
1623500290000|2021-06-12 12:18:10|573.87|569.87|574.28|570.28|574.28|570.28|573.85|569.85|29
1623500300000|2021-06-12 12:18:20|574.24|570.24|574.2|570.2|574.41|570.41|574.2|570.2|28
1623500310000|2021-06-12 12:18:30|574.21|570.21|574.12|570.12|574.22|570.22|573.87|569.87|24
1623500320000|2021-06-12 12:18:40|574.14|570.14|574.27|570.27|574.4|570.4|574.14|570.14|26
1623500330000|2021-06-12 12:18:50|574.28|570.28|574.2|570.2|574.28|570.28|574.02|570.02|26
1623500340000|2021-06-12 12:19:00|574.21|570.21|574.32|570.32|574.36|570.36|574.19|570.19|29
1623500350000|2021-06-12 12:19:10|574.33|570.33|574.3|570.3|574.35|570.35|574.28|570.28|20
1623500360000|2021-06-12 12:19:20|574.31|570.31|574.2|570.2|574.36|570.36|574.2|570.2|20
1623500370000|2021-06-12 12:19:30|574.19|570.19|574.22|570.22|574.22|570.22|574.19|570.19|12
1623500380000|2021-06-12 12:19:40|574.21|570.21|574.3|570.3|574.4|570.4|574.21|570.21|27
1623500390000|2021-06-12 12:19:50|574.31|570.31|574.27|570.27|574.44|570.44|574.26|570.26|29
1623500400000|2021-06-12 12:20:00|574.29|570.29|574.27|570.27|574.3|570.3|574.25|570.25|20
1623500410000|2021-06-12 12:20:10|574.26|570.26|574.22|570.22|574.27|570.27|574.22|570.22|7
1623500420000|2021-06-12 12:20:20|574.23|570.23|574.13|570.13|574.23|570.23|574.11|570.11|14
1623500430000|2021-06-12 12:20:30|574.12|570.12|574.07|570.07|574.12|570.12|574.05|570.05|10
1623500440000|2021-06-12 12:20:40|574.19|570.19|574.09|570.09|574.19|570.19|574.07|570.07|12
1623500450000|2021-06-12 12:20:50|574.07|570.07|574|570|574.07|570.07|574|570|5
1623500460000|2021-06-12 12:21:00|574.01|570.01|574.14|570.14|574.23|570.23|574.01|570.01|22
1623500470000|2021-06-12 12:21:10|574.12|570.12|574.07|570.07|574.15|570.15|574.04|570.04|20
1623500480000|2021-06-12 12:21:20|574.05|570.05|574.02|570.02|574.07|570.07|573.99|569.99|22
1623500490000|2021-06-12 12:21:30|574.01|570.01|573.93|569.93|574.01|570.01|573.88|569.88|16
1623500500000|2021-06-12 12:21:40|573.94|569.94|573.88|569.88|573.95|569.95|573.85|569.85|12
1623500510000|2021-06-12 12:21:50|573.9|569.9|573.86|569.86|573.9|569.9|573.8|569.8|22
1623500520000|2021-06-12 12:22:00|573.88|569.88|573.95|569.95|574.02|570.02|573.88|569.88|23
1623500530000|2021-06-12 12:22:10|573.96|569.96|574.24|570.24|574.29|570.29|573.96|569.96|29
1623500540000|2021-06-12 12:22:20|574.23|570.23|574.22|570.22|574.25|570.25|574.18|570.18|24
1623500550000|2021-06-12 12:22:30|574.2|570.2|573.94|569.94|574.22|570.22|573.94|569.94|29
1623500560000|2021-06-12 12:22:40|573.95|569.95|573.43|569.43|573.95|569.95|573.4|569.4|26
1623500570000|2021-06-12 12:22:50|573.44|569.44|574.08|570.08|574.09|570.09|573.43|569.43|33
1623500580000|2021-06-12 12:23:00|574.07|570.07|573.81|569.81|574.09|570.09|573.74|569.74|28
1623500590000|2021-06-12 12:23:10|573.86|569.86|573.95|569.95|573.96|569.96|573.82|569.82|23
1623500600000|2021-06-12 12:23:20|573.94|569.94|573.9|569.9|573.95|569.95|573.88|569.88|22
1623500610000|2021-06-12 12:23:30|573.89|569.89|573.9|569.9|573.91|569.91|573.86|569.86|21
1623500620000|2021-06-12 12:23:40|573.91|569.91|573.98|569.98|574.08|570.08|573.9|569.9|18
1623500630000|2021-06-12 12:23:50|573.94|569.94|573.71|569.71|573.94|569.94|573.68|569.68|22
1623500640000|2021-06-12 12:24:00|573.7|569.7|573.73|569.73|573.74|569.74|573.69|569.69|17
1623500650000|2021-06-12 12:24:10|573.77|569.77|573.99|569.99|573.99|569.99|573.76|569.76|23
1623500660000|2021-06-12 12:24:20|574.07|570.07|573.85|569.85|574.11|570.11|573.85|569.85|27
1623500670000|2021-06-12 12:24:30|573.84|569.84|573.95|569.95|574.02|570.02|573.82|569.82|31
1623500680000|2021-06-12 12:24:40|573.94|569.94|574.06|570.06|574.09|570.09|573.93|569.93|19
1623500690000|2021-06-12 12:24:50|574.07|570.07|574.14|570.14|574.14|570.14|574.06|570.06|19
1623500700000|2021-06-12 12:25:00|574.13|570.13|574.12|570.12|574.21|570.21|574.11|570.11|17
1623500710000|2021-06-12 12:25:10|574.13|570.13|575.36|571.36|575.43|571.43|574.13|570.13|28
1623500720000|2021-06-12 12:25:20|575.37|571.37|575.26|571.26|575.37|571.37|575.16|571.16|26
1623500730000|2021-06-12 12:25:30|575.24|571.24|574.97|570.97|575.36|571.36|574.94|570.94|29
1623500740000|2021-06-12 12:25:40|575|571|575.03|571.03|575.06|571.06|574.84|570.84|27
1623500750000|2021-06-12 12:25:50|575.04|571.04|575.21|571.21|575.26|571.26|575.04|571.04|19
1623500760000|2021-06-12 12:26:00|575.24|571.24|574.74|570.74|575.24|571.24|574.72|570.72|26
1623500770000|2021-06-12 12:26:10|574.72|570.72|574.82|570.82|574.86|570.86|574.69|570.69|21
1623500780000|2021-06-12 12:26:20|574.81|570.81|575.25|571.25|575.25|571.25|574.79|570.79|24
1623500790000|2021-06-12 12:26:30|575.3|571.3|575.4|571.4|575.65|571.65|575.3|571.3|34
1623500800000|2021-06-12 12:26:40|575.42|571.42|575.43|571.43|575.43|571.43|575.38|571.38|16
1623500810000|2021-06-12 12:26:50|575.41|571.41|575.61|571.61|575.78|571.78|575.41|571.41|26
1623500820000|2021-06-12 12:27:00|575.6|571.6|575.75|571.75|575.75|571.75|575.53|571.53|24
1623500830000|2021-06-12 12:27:10|575.81|571.81|576.15|572.15|576.18|572.18|575.81|571.81|22
1623500840000|2021-06-12 12:27:20|576.14|572.14|575.79|571.79|576.14|572.14|575.76|571.76|26
1623500850000|2021-06-12 12:27:30|575.84|571.84|576.02|572.02|576.05|572.05|575.84|571.84|27
1623500860000|2021-06-12 12:27:40|576|572|575.75|571.75|576.03|572.03|575.75|571.75|27
1623500870000|2021-06-12 12:27:50|575.76|571.76|575.94|571.94|575.95|571.95|575.76|571.76|23
1623500880000|2021-06-12 12:28:00|575.97|571.97|575.77|571.77|576.04|572.04|575.75|571.75|20
1623500890000|2021-06-12 12:28:10|575.78|571.78|575.9|571.9|575.9|571.9|575.64|571.64|21
1623500900000|2021-06-12 12:28:20|575.89|571.89|576.04|572.04|576.06|572.06|575.89|571.89|27
1623500910000|2021-06-12 12:28:30|576.01|572.01|576.04|572.04|576.05|572.05|575.94|571.94|19
1623500920000|2021-06-12 12:28:40|576.03|572.03|576.03|572.03|576.1|572.1|576.02|572.02|19
1623500930000|2021-06-12 12:28:50|576.04|572.04|576.34|572.34|576.36|572.36|576.04|572.04|12
1623500940000|2021-06-12 12:29:00|576.35|572.35|576.37|572.37|576.37|572.37|576.33|572.33|13
1623500950000|2021-06-12 12:29:10|576.34|572.34|576.48|572.48|576.53|572.53|576.32|572.32|20
1623500960000|2021-06-12 12:29:20|576.49|572.49|576.87|572.87|576.87|572.87|576.49|572.49|23
1623500970000|2021-06-12 12:29:30|576.91|572.91|577.1|573.1|577.24|573.24|576.91|572.91|25
1623500980000|2021-06-12 12:29:40|577.09|573.09|577.08|573.08|577.29|573.29|577.05|573.05|26
1623500990000|2021-06-12 12:29:50|577.09|573.09|576.67|572.67|577.14|573.14|576.67|572.67|35
1623501000000|2021-06-12 12:30:00|576.66|572.66|576.39|572.39|576.66|572.66|576.39|572.39|32
1623501010000|2021-06-12 12:30:10|576.4|572.4|576.33|572.33|576.43|572.43|576.32|572.32|28
1623501020000|2021-06-12 12:30:20|576.3|572.3|576.12|572.12|576.3|572.3|576.05|572.05|26
1623501030000|2021-06-12 12:30:30|576.13|572.13|576.34|572.34|576.36|572.36|576.13|572.13|30
1623501040000|2021-06-12 12:30:40|576.09|572.09|576.2|572.2|576.21|572.21|575.96|571.96|33
1623501050000|2021-06-12 12:30:50|576.27|572.27|576.33|572.33|576.37|572.37|576.22|572.22|27
1623501060000|2021-06-12 12:31:00|576.35|572.35|576.37|572.37|576.7|572.7|576.35|572.35|25
1623501070000|2021-06-12 12:31:10|576.36|572.36|576.42|572.42|576.42|572.42|576.21|572.21|28
1623501080000|2021-06-12 12:31:20|576.41|572.41|576.58|572.58|576.64|572.64|576.41|572.41|33
1623501090000|2021-06-12 12:31:30|576.57|572.57|576.75|572.75|576.75|572.75|576.47|572.47|31
1623501100000|2021-06-12 12:31:40|576.76|572.76|576.97|572.97|577.11|573.11|576.76|572.76|37
1623501110000|2021-06-12 12:31:50|576.98|572.98|577.02|573.02|577.04|573.04|576.97|572.97|25
1623501120000|2021-06-12 12:32:00|577|573|577.3|573.3|577.32|573.32|576.99|572.99|24
1623501130000|2021-06-12 12:32:10|577.29|573.29|577.39|573.39|577.41|573.41|577.21|573.21|28
1623501140000|2021-06-12 12:32:20|577.38|573.38|577.58|573.58|577.6|573.6|577.38|573.38|20
1623501150000|2021-06-12 12:32:30|577.59|573.59|577.61|573.61|577.69|573.69|577.52|573.52|20
1623501160000|2021-06-12 12:32:40|577.63|573.63|577.7|573.7|577.71|573.71|577.61|573.61|22
1623501170000|2021-06-12 12:32:50|577.67|573.67|577.57|573.57|577.67|573.67|577.54|573.54|28
1623501180000|2021-06-12 12:33:00|577.54|573.54|577.43|573.43|577.59|573.59|577.43|573.43|24
1623501190000|2021-06-12 12:33:10|577.47|573.47|577.73|573.73|577.73|573.73|577.44|573.44|27
1623501200000|2021-06-12 12:33:20|577.78|573.78|577.93|573.93|578|574|577.78|573.78|28
1623501210000|2021-06-12 12:33:30|577.92|573.92|578.23|574.23|578.23|574.23|577.92|573.92|25
1623501220000|2021-06-12 12:33:40|578.25|574.25|578.35|574.35|578.36|574.36|578.24|574.24|25
1623501230000|2021-06-12 12:33:50|578.36|574.36|578.35|574.35|578.37|574.37|578.3|574.3|16
1623501240000|2021-06-12 12:34:00|578.37|574.37|578.35|574.35|578.41|574.41|578.31|574.31|20
1623501250000|2021-06-12 12:34:10|578.37|574.37|578.18|574.18|578.38|574.38|578.06|574.06|26
1623501260000|2021-06-12 12:34:20|578.22|574.22|578.18|574.18|578.22|574.22|578.16|574.16|13
1623501270000|2021-06-12 12:34:30|578.19|574.19|578.35|574.35|578.49|574.49|578.19|574.19|29
1623501280000|2021-06-12 12:34:40|578.33|574.33|578.03|574.03|578.33|574.33|578|574|22
1623501290000|2021-06-12 12:34:50|578.05|574.05|578.08|574.08|578.09|574.09|578|574|26
1623501300000|2021-06-12 12:35:00|578.09|574.09|578.19|574.19|578.19|574.19|577.96|573.96|26
1623501310000|2021-06-12 12:35:10|578.29|574.29|578.27|574.27|578.41|574.41|578.27|574.27|24
1623501320000|2021-06-12 12:35:20|578.26|574.26|578.49|574.49|578.49|574.49|578.26|574.26|32
1623501330000|2021-06-12 12:35:30|578.61|574.61|578.64|574.64|578.68|574.68|578.49|574.49|31
1623501340000|2021-06-12 12:35:40|578.65|574.65|579.24|575.24|579.24|575.24|578.65|574.65|26
1623501350000|2021-06-12 12:35:50|579.26|575.26|579.32|575.32|579.39|575.39|579.26|575.26|22
1623501360000|2021-06-12 12:36:00|579.3|575.3|579.37|575.37|579.49|575.49|579.29|575.29|29
1623501370000|2021-06-12 12:36:10|579.38|575.38|579.83|575.83|579.85|575.85|579.36|575.36|35
1623501380000|2021-06-12 12:36:20|579.81|575.81|579.86|575.86|579.93|575.93|579.78|575.78|22
1623501390000|2021-06-12 12:36:30|579.77|575.77|579.83|575.83|579.87|575.87|579.75|575.75|26
1623501400000|2021-06-12 12:36:40|579.79|575.79|580.31|576.31|580.31|576.31|579.6|575.6|34
1623501410000|2021-06-12 12:36:50|580.1|576.1|580.48|576.48|580.49|576.49|580.03|576.03|35
1623501420000|2021-06-12 12:37:00|580.49|576.49|581.9|577.9|581.9|577.9|580.35|576.35|36
1623501430000|2021-06-12 12:37:10|581.91|577.91|581.68|577.68|581.97|577.97|581.37|577.37|31
1623501440000|2021-06-12 12:37:20|581.51|577.51|581.82|577.82|581.85|577.85|581.48|577.48|30
1623501450000|2021-06-12 12:37:30|581.81|577.81|581.34|577.34|581.81|577.81|581.3|577.3|31
1623501460000|2021-06-12 12:37:40|581.36|577.36|580.8|576.8|581.37|577.37|580.79|576.79|35
1623501470000|2021-06-12 12:37:50|580.77|576.77|580.8|576.8|580.96|576.96|580.69|576.69|30
1623501480000|2021-06-12 12:38:00|580.82|576.82|580.2|576.2|580.83|576.83|580.2|576.2|31
1623501490000|2021-06-12 12:38:10|580.22|576.22|580.74|576.74|580.76|576.76|580.04|576.04|29
1623501500000|2021-06-12 12:38:20|580.76|576.76|580.38|576.38|580.81|576.81|580.24|576.24|30
1623501510000|2021-06-12 12:38:30|580.36|576.36|580.38|576.38|580.55|576.55|580.26|576.26|28
1623501520000|2021-06-12 12:38:40|580.36|576.36|580.4|576.4|580.45|576.45|580.29|576.29|34
1623501530000|2021-06-12 12:38:50|580.42|576.42|580.59|576.59|580.61|576.61|580.36|576.36|29
1623501540000|2021-06-12 12:39:00|580.58|576.58|580.65|576.65|580.65|576.65|580.52|576.52|28
1623501550000|2021-06-12 12:39:10|580.64|576.64|580.58|576.58|580.64|576.64|580.53|576.53|29
1623501560000|2021-06-12 12:39:20|580.53|576.53|580.24|576.24|580.63|576.63|580.2|576.2|26
1623501570000|2021-06-12 12:39:30|580.21|576.21|580.83|576.83|580.83|576.83|580.09|576.09|31
1623501580000|2021-06-12 12:39:40|580.87|576.87|581.32|577.32|581.52|577.52|580.87|576.87|37
1623501590000|2021-06-12 12:39:50|581.33|577.33|581.61|577.61|581.7|577.7|581.33|577.33|35
1623501600000|2021-06-12 12:40:00|581.65|577.65|581.45|577.45|581.66|577.66|581.02|577.02|30
1623501610000|2021-06-12 12:40:10|581.53|577.53|581.12|577.12|581.53|577.53|581.02|577.02|34
1623501620000|2021-06-12 12:40:20|581.08|577.08|580.58|576.58|581.12|577.12|580.58|576.58|36
1623501630000|2021-06-12 12:40:30|580.56|576.56|580.4|576.4|580.57|576.57|580.25|576.25|30
1623501640000|2021-06-12 12:40:40|580.37|576.37|580.39|576.39|580.48|576.48|580.35|576.35|32
1623501650000|2021-06-12 12:40:50|580.36|576.36|580.07|576.07|580.4|576.4|579.96|575.96|33
1623501660000|2021-06-12 12:41:00|580.08|576.08|580.28|576.28|580.33|576.33|580.08|576.08|26
1623501670000|2021-06-12 12:41:10|580.27|576.27|579.99|575.99|580.3|576.3|579.99|575.99|25
1623501680000|2021-06-12 12:41:20|579.98|575.98|580.02|576.02|580.03|576.03|579.83|575.83|24
1623501690000|2021-06-12 12:41:30|580.01|576.01|579.94|575.94|580.01|576.01|579.94|575.94|13
1623501700000|2021-06-12 12:41:40|579.95|575.95|579.51|575.51|579.95|575.95|579.51|575.51|32
1623501710000|2021-06-12 12:41:50|579.47|575.47|579.36|575.36|579.47|575.47|579.36|575.36|28
1623501720000|2021-06-12 12:42:00|579.35|575.35|579.28|575.28|579.35|575.35|579.14|575.14|34
1623501730000|2021-06-12 12:42:10|579.25|575.25|579.07|575.07|579.32|575.32|579.07|575.07|23
1623501740000|2021-06-12 12:42:20|579.06|575.06|579.02|575.02|579.11|575.11|579|575|27
1623501750000|2021-06-12 12:42:30|579.05|575.05|579.04|575.04|579.08|575.08|578.95|574.95|28
1623501760000|2021-06-12 12:42:40|579.05|575.05|579.04|575.04|579.17|575.17|579.04|575.04|27
1623501770000|2021-06-12 12:42:50|579.05|575.05|578.87|574.87|579.06|575.06|578.87|574.87|27
1623501780000|2021-06-12 12:43:00|578.86|574.86|579.01|575.01|579.04|575.04|578.86|574.86|30
1623501790000|2021-06-12 12:43:10|579|575|579|575|579|575|578.91|574.91|22
1623501800000|2021-06-12 12:43:20|579.04|575.04|579.1|575.1|579.17|575.17|579.04|575.04|27
1623501810000|2021-06-12 12:43:30|579.12|575.12|579.1|575.1|579.12|575.12|579.08|575.08|19
1623501820000|2021-06-12 12:43:40|579.08|575.08|579.13|575.13|579.13|575.13|579.07|575.07|21
1623501830000|2021-06-12 12:43:50|579.14|575.14|579.23|575.23|579.25|575.25|579.14|575.14|24
1623501840000|2021-06-12 12:44:00|579.21|575.21|579.4|575.4|579.47|575.47|579.19|575.19|24
1623501850000|2021-06-12 12:44:10|579.38|575.38|579.18|575.18|579.39|575.39|579.14|575.14|19
1623501860000|2021-06-12 12:44:20|579.19|575.19|579.44|575.44|579.47|575.47|579.19|575.19|25
1623501870000|2021-06-12 12:44:30|579.43|575.43|579.35|575.35|579.44|575.44|579.33|575.33|17
1623501880000|2021-06-12 12:44:40|579.34|575.34|579.32|575.32|579.35|575.35|579.31|575.31|17
1623501890000|2021-06-12 12:44:50|579.31|575.31|579.37|575.37|579.41|575.41|579.31|575.31|20
1623501900000|2021-06-12 12:45:00|579.38|575.38|579.37|575.37|579.39|575.39|579.3|575.3|17
1623501910000|2021-06-12 12:45:10|579.36|575.36|579.64|575.64|579.67|575.67|579.34|575.34|21
1623501920000|2021-06-12 12:45:20|579.65|575.65|579.25|575.25|579.65|575.65|579.16|575.16|23
1623501930000|2021-06-12 12:45:30|579.21|575.21|578.93|574.93|579.21|575.21|578.93|574.93|20
1623501940000|2021-06-12 12:45:40|578.92|574.92|578.59|574.59|578.95|574.95|578.59|574.59|18
1623501950000|2021-06-12 12:45:50|578.6|574.6|578.6|574.6|578.81|574.81|578.5|574.5|27
1623501960000|2021-06-12 12:46:00|578.55|574.55|578.76|574.76|578.76|574.76|578.42|574.42|28
1623501970000|2021-06-12 12:46:10|578.77|574.77|578.61|574.61|578.83|574.83|578.61|574.61|26
1623501980000|2021-06-12 12:46:20|578.6|574.6|578.63|574.63|578.68|574.68|578.6|574.6|18
1623501990000|2021-06-12 12:46:30|578.66|574.66|578.61|574.61|578.66|574.66|578.54|574.54|20
1623502000000|2021-06-12 12:46:40|578.62|574.62|578.82|574.82|578.93|574.93|578.61|574.61|27
1623502010000|2021-06-12 12:46:50|578.8|574.8|578.43|574.43|578.8|574.8|578.43|574.43|28
1623502020000|2021-06-12 12:47:00|578.42|574.42|578.58|574.58|578.73|574.73|578.32|574.32|27
1623502030000|2021-06-12 12:47:10|578.6|574.6|578.66|574.66|578.66|574.66|578.53|574.53|27
1623502040000|2021-06-12 12:47:20|578.68|574.68|578.65|574.65|578.69|574.69|578.62|574.62|22
1623502050000|2021-06-12 12:47:30|578.64|574.64|578.86|574.86|578.93|574.93|578.59|574.59|29
1623502060000|2021-06-12 12:47:40|578.85|574.85|579.28|575.28|579.34|575.34|578.85|574.85|33
1623502070000|2021-06-12 12:47:50|579.27|575.27|579.17|575.17|579.29|575.29|579.14|575.14|25
1623502080000|2021-06-12 12:48:00|579.21|575.21|579.16|575.16|579.22|575.22|579.12|575.12|18
1623502090000|2021-06-12 12:48:10|579.14|575.14|579.19|575.19|579.22|575.22|579.13|575.13|22
1623502100000|2021-06-12 12:48:20|579.2|575.2|579.2|575.2|579.28|575.28|579.13|575.13|27
1623502110000|2021-06-12 12:48:30|579.19|575.19|579.26|575.26|579.27|575.27|579.18|575.18|16
1623502120000|2021-06-12 12:48:40|579.24|575.24|579.05|575.05|579.28|575.28|579.05|575.05|26
1623502130000|2021-06-12 12:48:50|579.03|575.03|579.07|575.07|579.07|575.07|579|575|26
1623502140000|2021-06-12 12:49:00|579.09|575.09|578.81|574.81|579.09|575.09|578.75|574.75|26
1623502150000|2021-06-12 12:49:10|578.8|574.8|578.72|574.72|578.81|574.81|578.65|574.65|28
1623502160000|2021-06-12 12:49:20|578.75|574.75|578.74|574.74|578.84|574.84|578.71|574.71|25
1623502170000|2021-06-12 12:49:30|578.73|574.73|578.77|574.77|578.77|574.77|578.71|574.71|17
1623502180000|2021-06-12 12:49:40|578.76|574.76|578.72|574.72|578.77|574.77|578.71|574.71|20
1623502190000|2021-06-12 12:49:50|578.7|574.7|578.73|574.73|578.74|574.74|578.7|574.7|19
1623502200000|2021-06-12 12:50:00|578.71|574.71|578.65|574.65|578.74|574.74|578.6|574.6|27
1623502210000|2021-06-12 12:50:10|578.66|574.66|578.98|574.98|579|575|578.66|574.66|28
1623502220000|2021-06-12 12:50:20|579.03|575.03|578.86|574.86|579.03|575.03|578.85|574.85|26
1623502230000|2021-06-12 12:50:30|578.8|574.8|578.87|574.87|578.88|574.88|578.72|574.72|24
1623502240000|2021-06-12 12:50:40|578.88|574.88|579.02|575.02|579.04|575.04|578.87|574.87|23
1623502250000|2021-06-12 12:50:50|579.01|575.01|578.9|574.9|579.02|575.02|578.89|574.89|20
1623502260000|2021-06-12 12:51:00|578.91|574.91|578.89|574.89|578.96|574.96|578.89|574.89|19
1623502270000|2021-06-12 12:51:10|578.88|574.88|578.84|574.84|578.88|574.88|578.82|574.82|13
1623502280000|2021-06-12 12:51:20|578.82|574.82|578.91|574.91|578.93|574.93|578.82|574.82|19
1623502290000|2021-06-12 12:51:30|578.89|574.89|579.04|575.04|579.06|575.06|578.82|574.82|31
1623502300000|2021-06-12 12:51:40|579.05|575.05|579.03|575.03|579.08|575.08|579.03|575.03|19
1623502310000|2021-06-12 12:51:50|579.02|575.02|578.94|574.94|579.06|575.06|578.91|574.91|24
1623502320000|2021-06-12 12:52:00|578.91|574.91|578.91|574.91|578.98|574.98|578.91|574.91|20
1623502330000|2021-06-12 12:52:10|578.92|574.92|578.81|574.81|578.92|574.92|578.81|574.81|13
1623502340000|2021-06-12 12:52:20|578.79|574.79|578.5|574.5|578.79|574.79|578.5|574.5|31
1623502350000|2021-06-12 12:52:30|578.55|574.55|578.43|574.43|578.7|574.7|578.37|574.37|29
1623502360000|2021-06-12 12:52:40|578.44|574.44|578.37|574.37|578.44|574.44|578.33|574.33|22
1623502370000|2021-06-12 12:52:50|578.4|574.4|578.45|574.45|578.65|574.65|578.37|574.37|34
1623502380000|2021-06-12 12:53:00|578.44|574.44|578.37|574.37|578.44|574.44|578.3|574.3|22
1623502390000|2021-06-12 12:53:10|578.38|574.38|578.49|574.49|578.53|574.53|578.38|574.38|31
1623502400000|2021-06-12 12:53:20|578.48|574.48|578.64|574.64|578.65|574.65|578.45|574.45|23
1623502410000|2021-06-12 12:53:30|578.61|574.61|578.66|574.66|578.82|574.82|578.61|574.61|25
1623502420000|2021-06-12 12:53:40|578.65|574.65|578.65|574.65|578.71|574.71|578.63|574.63|26
1623502430000|2021-06-12 12:53:50|578.66|574.66|578.62|574.62|578.68|574.68|578.57|574.57|24
1623502440000|2021-06-12 12:54:00|578.64|574.64|578.55|574.55|578.66|574.66|578.55|574.55|24
1623502450000|2021-06-12 12:54:10|578.58|574.58|578.83|574.83|578.88|574.88|578.58|574.58|30
1623502460000|2021-06-12 12:54:20|578.85|574.85|578.83|574.83|578.93|574.93|578.81|574.81|24
1623502470000|2021-06-12 12:54:30|578.82|574.82|578.79|574.79|578.82|574.82|578.77|574.77|22
1623502480000|2021-06-12 12:54:40|578.8|574.8|579.07|575.07|579.16|575.16|578.8|574.8|29
1623502490000|2021-06-12 12:54:50|579.09|575.09|579.28|575.28|579.33|575.33|579.07|575.07|28
1623502500000|2021-06-12 12:55:00|579.29|575.29|579.16|575.16|579.31|575.31|579.16|575.16|18
1623502510000|2021-06-12 12:55:10|579.15|575.15|579.15|575.15|579.17|575.17|579.1|575.1|25
1623502520000|2021-06-12 12:55:20|579.17|575.17|579.19|575.19|579.25|575.25|579.15|575.15|24
1623502530000|2021-06-12 12:55:30|579.18|575.18|579.13|575.13|579.29|575.29|579.08|575.08|24
1623502540000|2021-06-12 12:55:40|579.14|575.14|579.26|575.26|579.34|575.34|579.09|575.09|24
1623502550000|2021-06-12 12:55:50|579.28|575.28|579.31|575.31|579.31|575.31|579.24|575.24|25
1623502560000|2021-06-12 12:56:00|579.29|575.29|579.18|575.18|579.31|575.31|579.13|575.13|22
1623502570000|2021-06-12 12:56:10|579.17|575.17|579.09|575.09|579.17|575.17|579.05|575.05|23
1623502580000|2021-06-12 12:56:20|579.11|575.11|579.05|575.05|579.17|575.17|579.05|575.05|22
1623502590000|2021-06-12 12:56:30|579.04|575.04|579|575|579.04|575.04|578.9|574.9|26
1623502600000|2021-06-12 12:56:40|579.02|575.02|578.59|574.59|579.02|575.02|578.59|574.59|31
1623502610000|2021-06-12 12:56:50|578.62|574.62|578.63|574.63|578.65|574.65|578.58|574.58|24
1623502620000|2021-06-12 12:57:00|578.65|574.65|579.24|575.24|579.25|575.25|578.63|574.63|31
1623502630000|2021-06-12 12:57:10|579.2|575.2|579.46|575.46|579.47|575.47|579.18|575.18|24
1623502640000|2021-06-12 12:57:20|579.45|575.45|579.46|575.46|579.48|575.48|579.43|575.43|17
1623502650000|2021-06-12 12:57:30|579.42|575.42|579.4|575.4|579.43|575.43|579.38|575.38|24
1623502660000|2021-06-12 12:57:40|579.41|575.41|579.49|575.49|579.52|575.52|579.41|575.41|23
1623502670000|2021-06-12 12:57:50|579.44|575.44|580.21|576.21|580.23|576.23|579.44|575.44|29
1623502680000|2021-06-12 12:58:00|580.17|576.17|581.7|577.7|581.71|577.71|580.08|576.08|34
1623502690000|2021-06-12 12:58:10|581.6|577.6|583.26|579.26|583.33|579.33|581.6|577.6|38
1623502700000|2021-06-12 12:58:20|583.9|579.9|583.36|579.36|583.93|579.93|583.23|579.23|30
1623502710000|2021-06-12 12:58:30|583.37|579.37|583.27|579.27|583.42|579.42|583.25|579.25|31
1623502720000|2021-06-12 12:58:40|583.26|579.26|582.66|578.66|583.26|579.26|582.66|578.66|28
1623502730000|2021-06-12 12:58:50|582.63|578.63|582.5|578.5|582.64|578.64|582.43|578.43|22
1623502740000|2021-06-12 12:59:00|582.49|578.49|582.28|578.28|582.52|578.52|582.28|578.28|18
1623502750000|2021-06-12 12:59:10|582.27|578.27|581.95|577.95|582.29|578.29|581.93|577.93|21
1623502760000|2021-06-12 12:59:20|581.93|577.93|581.94|577.94|581.97|577.97|581.65|577.65|31
1623502770000|2021-06-12 12:59:30|581.95|577.95|581.72|577.72|581.99|577.99|581.72|577.72|20
1623502780000|2021-06-12 12:59:40|581.74|577.74|581.64|577.64|581.83|577.83|581.63|577.63|30
1623502790000|2021-06-12 12:59:50|581.65|577.65|581.51|577.51|581.66|577.66|581.5|577.5|22
1623502800000|2021-06-12 13:00:00|581.52|577.52|582.45|578.45|582.5|578.5|581.51|577.51|28
1623502810000|2021-06-12 13:00:10|582.46|578.46|582.23|578.23|582.58|578.58|582.22|578.22|26
1623502820000|2021-06-12 13:00:20|582.18|578.18|581.96|577.96|582.25|578.25|581.96|577.96|33
1623502830000|2021-06-12 13:00:30|581.95|577.95|581.96|577.96|582.12|578.12|581.89|577.89|28
1623502840000|2021-06-12 13:00:40|581.97|577.97|581.86|577.86|581.98|577.98|581.84|577.84|23
1623502850000|2021-06-12 13:00:50|581.85|577.85|581.89|577.89|581.9|577.9|581.77|577.77|18
1623502860000|2021-06-12 13:01:00|581.88|577.88|581.22|577.22|581.89|577.89|581.22|577.22|33
1623502870000|2021-06-12 13:01:10|581.19|577.19|580.47|576.47|581.19|577.19|580.46|576.46|35
1623502880000|2021-06-12 13:01:20|580.48|576.48|580.34|576.34|580.48|576.48|580.34|576.34|25
1623502890000|2021-06-12 13:01:30|580.35|576.35|580.25|576.25|580.38|576.38|580.14|576.14|24
1623502900000|2021-06-12 13:01:40|580.27|576.27|579.92|575.92|580.29|576.29|579.91|575.91|31
1623502910000|2021-06-12 13:01:50|579.93|575.93|579.88|575.88|580|576|579.88|575.88|25
1623502920000|2021-06-12 13:02:00|579.89|575.89|579.68|575.68|579.89|575.89|579.67|575.67|21
1623502930000|2021-06-12 13:02:10|579.67|575.67|579.63|575.63|579.83|575.83|579.55|575.55|30
1623502940000|2021-06-12 13:02:20|579.67|575.67|579.44|575.44|579.68|575.68|579.4|575.4|27
1623502950000|2021-06-12 13:02:30|579.46|575.46|579.65|575.65|579.68|575.68|579.46|575.46|27
1623502960000|2021-06-12 13:02:40|579.67|575.67|579.63|575.63|579.67|575.67|579.57|575.57|22
1623502970000|2021-06-12 13:02:50|579.65|575.65|579.63|575.63|579.66|575.66|579.62|575.62|22
1623502980000|2021-06-12 13:03:00|579.65|575.65|579.58|575.58|579.65|575.65|579.58|575.58|8
1623502990000|2021-06-12 13:03:10|579.59|575.59|579.6|575.6|579.6|575.6|579.58|575.58|17
1623503000000|2021-06-12 13:03:20|579.59|575.59|579.6|575.6|579.64|575.64|579.59|575.59|19
1623503010000|2021-06-12 13:03:30|579.59|575.59|579.57|575.57|579.59|575.59|579.56|575.56|14
1623503020000|2021-06-12 13:03:40|579.58|575.58|579.51|575.51|579.58|575.58|579.5|575.5|21
1623503030000|2021-06-12 13:03:50|579.5|575.5|579.59|575.59|579.59|575.59|579.5|575.5|16
1623503040000|2021-06-12 13:04:00|579.58|575.58|579.6|575.6|579.6|575.6|579.57|575.57|9
1623503050000|2021-06-12 13:04:10|579.61|575.61|580.39|576.39|580.39|576.39|579.61|575.61|22
1623503060000|2021-06-12 13:04:20|580.46|576.46|580.72|576.72|580.74|576.74|580.44|576.44|19
1623503070000|2021-06-12 13:04:30|580.73|576.73|580.68|576.68|580.79|576.79|580.67|576.67|18
1623503080000|2021-06-12 13:04:40|580.66|576.66|580.31|576.31|580.67|576.67|580.31|576.31|30
1623503090000|2021-06-12 13:04:50|580.3|576.3|580.23|576.23|580.3|576.3|580.23|576.23|13
1623503100000|2021-06-12 13:05:00|580.24|576.24|580.25|576.25|580.26|576.26|580.21|576.21|12
1623503110000|2021-06-12 13:05:10|580.26|576.26|580.25|576.25|580.26|576.26|580.23|576.23|15
1623503120000|2021-06-12 13:05:20|580.24|576.24|580.25|576.25|580.27|576.27|580.24|576.24|7
1623503130000|2021-06-12 13:05:30|580.24|576.24|580.05|576.05|580.25|576.25|580.04|576.04|13
1623503140000|2021-06-12 13:05:40|580.04|576.04|579.87|575.87|580.04|576.04|579.87|575.87|11
1623503150000|2021-06-12 13:05:50|579.9|575.9|580.02|576.02|580.02|576.02|579.83|575.83|19
1623503160000|2021-06-12 13:06:00|580.04|576.04|580.14|576.14|580.16|576.16|580.04|576.04|17
1623503170000|2021-06-12 13:06:10|580.15|576.15|580.76|576.76|580.77|576.77|580.14|576.14|21
1623503180000|2021-06-12 13:06:20|580.77|576.77|580.77|576.77|580.84|576.84|580.77|576.77|19
1623503190000|2021-06-12 13:06:30|580.78|576.78|580.77|576.77|580.81|576.81|580.72|576.72|13
1623503200000|2021-06-12 13:06:40|580.76|576.76|580.73|576.73|580.76|576.76|580.7|576.7|11
1623503210000|2021-06-12 13:06:50|580.74|576.74|580.62|576.62|580.74|576.74|580.6|576.6|9
1623503220000|2021-06-12 13:07:00|580.59|576.59|580.42|576.42|580.61|576.61|580.34|576.34|28
1623503230000|2021-06-12 13:07:10|580.39|576.39|580.38|576.38|580.46|576.46|580.33|576.33|20
1623503240000|2021-06-12 13:07:20|580.35|576.35|580.26|576.26|580.36|576.36|580.2|576.2|24
1623503250000|2021-06-12 13:07:30|580.27|576.27|580.22|576.22|580.27|576.27|580.22|576.22|17
1623503260000|2021-06-12 13:07:40|580.23|576.23|580.22|576.22|580.24|576.24|580.21|576.21|10
1623503270000|2021-06-12 13:07:50|580.21|576.21|580.22|576.22|580.23|576.23|580.21|576.21|10
1623503280000|2021-06-12 13:08:00|580.21|576.21|579.88|575.88|580.22|576.22|579.88|575.88|15
1623503290000|2021-06-12 13:08:10|579.86|575.86|579.45|575.45|579.91|575.91|579.45|575.45|23
1623503300000|2021-06-12 13:08:20|579.44|575.44|579.13|575.13|579.44|575.44|579.11|575.11|25
1623503310000|2021-06-12 13:08:30|579.1|575.1|578.73|574.73|579.11|575.11|578.73|574.73|20
1623503320000|2021-06-12 13:08:40|578.72|574.72|578.68|574.68|578.72|574.72|578.66|574.66|24
1623503330000|2021-06-12 13:08:50|578.67|574.67|578.79|574.79|578.79|574.79|578.57|574.57|20
1623503340000|2021-06-12 13:09:00|578.8|574.8|579.2|575.2|579.3|575.3|578.78|574.78|24
1623503350000|2021-06-12 13:09:10|579.19|575.19|579.04|575.04|579.22|575.22|579.04|575.04|19
1623503360000|2021-06-12 13:09:20|578.95|574.95|578.69|574.69|578.98|574.98|578.65|574.65|22
1623503370000|2021-06-12 13:09:30|578.68|574.68|578.69|574.69|578.7|574.7|578.63|574.63|17
1623503380000|2021-06-12 13:09:40|578.7|574.7|578.7|574.7|578.7|574.7|578.66|574.66|17
1623503390000|2021-06-12 13:09:50|578.73|574.73|578.94|574.94|578.97|574.97|578.73|574.73|19
1623503400000|2021-06-12 13:10:00|578.9|574.9|579.11|575.11|579.11|575.11|578.84|574.84|20
1623503410000|2021-06-12 13:10:10|579.15|575.15|579.31|575.31|579.38|575.38|579.15|575.15|21
1623503420000|2021-06-12 13:10:20|579.29|575.29|579.38|575.38|579.38|575.38|579.28|575.28|15
1623503430000|2021-06-12 13:10:30|579.39|575.39|579.25|575.25|579.39|575.39|579.2|575.2|27
1623503440000|2021-06-12 13:10:40|579.22|575.22|579.17|575.17|579.24|575.24|579.17|575.17|16
1623503450000|2021-06-12 13:10:50|579.18|575.18|579.32|575.32|579.37|575.37|579.18|575.18|22
1623503460000|2021-06-12 13:11:00|579.33|575.33|579.34|575.34|579.36|575.36|579.32|575.32|18
1623503470000|2021-06-12 13:11:10|579.36|575.36|579.54|575.54|579.55|575.55|579.36|575.36|12
1623503480000|2021-06-12 13:11:20|579.53|575.53|579.45|575.45|579.53|575.53|579.45|575.45|9
1623503490000|2021-06-12 13:11:30|579.44|575.44|579.41|575.41|579.46|575.46|579.4|575.4|9
1623503500000|2021-06-12 13:11:40|579.35|575.35|579.31|575.31|579.35|575.35|579.3|575.3|12
1623503510000|2021-06-12 13:11:50|579.29|575.29|579.22|575.22|579.29|575.29|579.22|575.22|5
1623503520000|2021-06-12 13:12:00|579.21|575.21|578.94|574.94|579.22|575.22|578.94|574.94|17
1623503530000|2021-06-12 13:12:10|578.93|574.93|578.83|574.83|578.96|574.96|578.82|574.82|19
1623503540000|2021-06-12 13:12:20|578.81|574.81|578.78|574.78|578.81|574.81|578.77|574.77|14
1623503550000|2021-06-12 13:12:30|578.76|574.76|578.67|574.67|578.76|574.76|578.65|574.65|15
1623503560000|2021-06-12 13:12:40|578.66|574.66|578.24|574.24|578.67|574.67|578.24|574.24|17
1623503570000|2021-06-12 13:12:50|578.25|574.25|578.48|574.48|578.48|574.48|578.25|574.25|14
1623503580000|2021-06-12 13:13:00|578.47|574.47|578.32|574.32|578.48|574.48|578.31|574.31|20
1623503590000|2021-06-12 13:13:10|578.26|574.26|578.19|574.19|578.26|574.26|578.19|574.19|12
1623503600000|2021-06-12 13:13:20|578.2|574.2|577.92|573.92|578.21|574.21|577.92|573.92|20
1623503610000|2021-06-12 13:13:30|577.85|573.85|577.91|573.91|577.91|573.91|577.83|573.83|11
1623503620000|2021-06-12 13:13:40|577.92|573.92|577.89|573.89|577.96|573.96|577.89|573.89|10
1623503630000|2021-06-12 13:13:50|577.9|573.9|577.93|573.93|577.93|573.93|577.9|573.9|4
1623503640000|2021-06-12 13:14:00|577.94|573.94|578.36|574.36|578.47|574.47|577.94|573.94|19
1623503650000|2021-06-12 13:14:10|578.34|574.34|578.4|574.4|578.4|574.4|578.22|574.22|18
1623503660000|2021-06-12 13:14:20|578.41|574.41|578.43|574.43|578.48|574.48|578.41|574.41|17
1623503670000|2021-06-12 13:14:30|578.42|574.42|578.38|574.38|578.42|574.42|578.37|574.37|18
1623503680000|2021-06-12 13:14:40|578.37|574.37|578.35|574.35|578.42|574.42|578.35|574.35|15
1623503690000|2021-06-12 13:14:50|578.33|574.33|578.22|574.22|578.33|574.33|578.21|574.21|27
1623503700000|2021-06-12 13:15:00|578.25|574.25|578.43|574.43|578.47|574.47|578.25|574.25|14
1623503710000|2021-06-12 13:15:10|578.44|574.44|578.41|574.41|578.44|574.44|578.4|574.4|4
1623503720000|2021-06-12 13:15:20|578.42|574.42|578.56|574.56|578.57|574.57|578.41|574.41|12
1623503730000|2021-06-12 13:15:30|578.55|574.55|578.54|574.54|578.59|574.59|578.54|574.54|13
1623503740000|2021-06-12 13:15:40|578.51|574.51|578.45|574.45|578.51|574.51|578.45|574.45|9
1623503750000|2021-06-12 13:15:50|578.44|574.44|577.96|573.96|578.45|574.45|577.96|573.96|19
1623503760000|2021-06-12 13:16:00|577.97|573.97|578.01|574.01|578.01|574.01|577.92|573.92|16
1623503770000|2021-06-12 13:16:10|578.02|574.02|578.06|574.06|578.11|574.11|578.02|574.02|10
1623503780000|2021-06-12 13:16:20|578.07|574.07|578.27|574.27|578.28|574.28|578.07|574.07|22
1623503790000|2021-06-12 13:16:30|578.28|574.28|578.42|574.42|578.43|574.43|578.28|574.28|13
1623503800000|2021-06-12 13:16:40|578.43|574.43|578.51|574.51|578.51|574.51|578.43|574.43|18
1623503810000|2021-06-12 13:16:50|578.52|574.52|578.52|574.52|578.53|574.53|578.47|574.47|18
1623503820000|2021-06-12 13:17:00|578.68|574.68|578.38|574.38|578.68|574.68|578.37|574.37|24
1623503830000|2021-06-12 13:17:10|578.4|574.4|578.4|574.4|578.42|574.42|578.38|574.38|18
1623503840000|2021-06-12 13:17:20|578.41|574.41|578.32|574.32|578.46|574.46|578.31|574.31|16
1623503850000|2021-06-12 13:17:30|578.24|574.24|578.36|574.36|578.37|574.37|578.18|574.18|19
1623503860000|2021-06-12 13:17:40|578.38|574.38|578.42|574.42|578.48|574.48|578.38|574.38|18
1623503870000|2021-06-12 13:17:50|578.43|574.43|578.45|574.45|578.46|574.46|578.42|574.42|13
1623503880000|2021-06-12 13:18:00|578.46|574.46|578.89|574.89|579|575|578.44|574.44|30
1623503890000|2021-06-12 13:18:10|578.87|574.87|578.83|574.83|578.89|574.89|578.82|574.82|17
1623503900000|2021-06-12 13:18:20|578.82|574.82|578.62|574.62|578.83|574.83|578.62|574.62|15
1623503910000|2021-06-12 13:18:30|578.63|574.63|578.48|574.48|578.63|574.63|578.47|574.47|21
1623503920000|2021-06-12 13:18:40|578.44|574.44|578.47|574.47|578.54|574.54|578.44|574.44|23
1623503930000|2021-06-12 13:18:50|578.48|574.48|578.41|574.41|578.5|574.5|578.4|574.4|17
1623503940000|2021-06-12 13:19:00|578.4|574.4|578.31|574.31|578.4|574.4|578.21|574.21|30
1623503950000|2021-06-12 13:19:10|578.29|574.29|578.41|574.41|578.42|574.42|578.28|574.28|22
1623503960000|2021-06-12 13:19:20|578.42|574.42|578.33|574.33|578.43|574.43|578.33|574.33|23
1623503970000|2021-06-12 13:19:30|578.34|574.34|578.3|574.3|578.34|574.34|578.28|574.28|19
1623503980000|2021-06-12 13:19:40|578.31|574.31|578.39|574.39|578.4|574.4|578.31|574.31|23
1623503990000|2021-06-12 13:19:50|578.38|574.38|578.36|574.36|578.45|574.45|578.36|574.36|17
1623504000000|2021-06-12 13:20:00|578.38|574.38|578.43|574.43|578.43|574.43|578.35|574.35|21
1623504010000|2021-06-12 13:20:10|578.42|574.42|578.47|574.47|578.48|574.48|578.41|574.41|19
1623504020000|2021-06-12 13:20:20|578.48|574.48|578.81|574.81|578.81|574.81|578.48|574.48|25
1623504030000|2021-06-12 13:20:30|578.79|574.79|578.91|574.91|578.97|574.97|578.79|574.79|24
1623504040000|2021-06-12 13:20:40|578.9|574.9|579.06|575.06|579.13|575.13|578.9|574.9|24
1623504050000|2021-06-12 13:20:50|579.07|575.07|578.84|574.84|579.08|575.08|578.83|574.83|27
1623504060000|2021-06-12 13:21:00|578.86|574.86|578.71|574.71|578.86|574.86|578.68|574.68|26
1623504070000|2021-06-12 13:21:10|578.69|574.69|578.69|574.69|578.71|574.71|578.67|574.67|26
1623504080000|2021-06-12 13:21:20|578.71|574.71|579.08|575.08|579.08|575.08|578.71|574.71|27
1623504090000|2021-06-12 13:21:30|579.07|575.07|579.13|575.13|579.21|575.21|579.07|575.07|20
1623504100000|2021-06-12 13:21:40|579.1|575.1|578.99|574.99|579.1|575.1|578.99|574.99|15
1623504110000|2021-06-12 13:21:50|579|575|579.09|575.09|579.09|575.09|578.99|574.99|16
1623504120000|2021-06-12 13:22:00|579.05|575.05|578.98|574.98|579.08|575.08|578.98|574.98|23
1623504130000|2021-06-12 13:22:10|578.99|574.99|579.01|575.01|579.01|575.01|578.96|574.96|16
1623504140000|2021-06-12 13:22:20|579|575|578.99|574.99|579.01|575.01|578.97|574.97|16
1623504150000|2021-06-12 13:22:30|579|575|578.8|574.8|579|575|578.77|574.77|21
1623504160000|2021-06-12 13:22:40|578.79|574.79|578.86|574.86|578.86|574.86|578.79|574.79|15
1623504170000|2021-06-12 13:22:50|578.85|574.85|578.85|574.85|578.87|574.87|578.82|574.82|22
1623504180000|2021-06-12 13:23:00|578.84|574.84|578.77|574.77|578.84|574.84|578.77|574.77|20
1623504190000|2021-06-12 13:23:10|578.76|574.76|578.55|574.55|578.76|574.76|578.54|574.54|25
1623504200000|2021-06-12 13:23:20|578.54|574.54|578.7|574.7|578.71|574.71|578.5|574.5|23
1623504210000|2021-06-12 13:23:30|578.66|574.66|578.48|574.48|578.66|574.66|578.43|574.43|24
1623504220000|2021-06-12 13:23:40|578.49|574.49|578.42|574.42|578.5|574.5|578.42|574.42|22
1623504230000|2021-06-12 13:23:50|578.38|574.38|578.4|574.4|578.47|574.47|578.38|574.38|23
1623504240000|2021-06-12 13:24:00|578.37|574.37|578.26|574.26|578.37|574.37|578.22|574.22|16
1623504250000|2021-06-12 13:24:10|578.29|574.29|578.34|574.34|578.4|574.4|578.29|574.29|19
1623504260000|2021-06-12 13:24:20|578.35|574.35|578.37|574.37|578.38|574.38|578.35|574.35|19
1623504270000|2021-06-12 13:24:30|578.36|574.36|578.29|574.29|578.37|574.37|578.29|574.29|11
1623504280000|2021-06-12 13:24:40|578.2|574.2|578.15|574.15|578.25|574.25|578.14|574.14|11
1623504290000|2021-06-12 13:24:50|578.14|574.14|578.1|574.1|578.14|574.14|578.09|574.09|11
1623504300000|2021-06-12 13:25:00|578.09|574.09|578.32|574.32|578.32|574.32|578.09|574.09|17
1623504310000|2021-06-12 13:25:10|578.31|574.31|578.29|574.29|578.31|574.31|578.26|574.26|16
1623504320000|2021-06-12 13:25:20|578.28|574.28|578.64|574.64|578.67|574.67|578.28|574.28|25
1623504330000|2021-06-12 13:25:30|578.65|574.65|578.7|574.7|578.7|574.7|578.64|574.64|15
1623504340000|2021-06-12 13:25:40|578.71|574.71|578.32|574.32|578.79|574.79|578.32|574.32|33
1623504350000|2021-06-12 13:25:50|578.31|574.31|578.32|574.32|578.33|574.33|578.24|574.24|19
1623504360000|2021-06-12 13:26:00|578.31|574.31|578.42|574.42|578.43|574.43|578.22|574.22|24
1623504370000|2021-06-12 13:26:10|578.37|574.37|578.53|574.53|578.53|574.53|578.35|574.35|17
1623504380000|2021-06-12 13:26:20|578.55|574.55|578.52|574.52|578.55|574.55|578.5|574.5|19
1623504390000|2021-06-12 13:26:30|578.53|574.53|578.61|574.61|578.61|574.61|578.48|574.48|22
1623504400000|2021-06-12 13:26:40|578.62|574.62|578.61|574.61|578.63|574.63|578.59|574.59|12
1623504410000|2021-06-12 13:26:50|578.6|574.6|578.36|574.36|578.62|574.62|578.35|574.35|26
1623504420000|2021-06-12 13:27:00|578.35|574.35|578.35|574.35|578.36|574.36|578.27|574.27|30
1623504430000|2021-06-12 13:27:10|578.36|574.36|578.48|574.48|578.49|574.49|578.27|574.27|23
1623504440000|2021-06-12 13:27:20|578.47|574.47|578.4|574.4|578.48|574.48|578.4|574.4|19
1623504450000|2021-06-12 13:27:30|578.43|574.43|578.44|574.44|578.44|574.44|578.4|574.4|19
1623504460000|2021-06-12 13:27:40|578.41|574.41|578.33|574.33|578.44|574.44|578.31|574.31|18
1623504470000|2021-06-12 13:27:50|578.34|574.34|578.34|574.34|578.35|574.35|578.29|574.29|20
1623504480000|2021-06-12 13:28:00|578.31|574.31|578.28|574.28|578.36|574.36|578.28|574.28|22
1623504490000|2021-06-12 13:28:10|578.23|574.23|578.06|574.06|578.23|574.23|578.02|574.02|29
1623504500000|2021-06-12 13:28:20|578.05|574.05|578.05|574.05|578.08|574.08|578.02|574.02|22
1623504510000|2021-06-12 13:28:30|578.06|574.06|578.05|574.05|578.07|574.07|578.03|574.03|13
1623504520000|2021-06-12 13:28:40|578.04|574.04|578.07|574.07|578.07|574.07|578.03|574.03|21
1623504530000|2021-06-12 13:28:50|578.04|574.04|578.13|574.13|578.15|574.15|578.04|574.04|19
1623504540000|2021-06-12 13:29:00|578.12|574.12|577.94|573.94|578.13|574.13|577.88|573.88|28
1623504550000|2021-06-12 13:29:10|577.95|573.95|578.21|574.21|578.21|574.21|577.94|573.94|25
1623504560000|2021-06-12 13:29:20|578.27|574.27|578.48|574.48|578.49|574.49|578.24|574.24|27
1623504570000|2021-06-12 13:29:30|578.49|574.49|578.47|574.47|578.52|574.52|578.46|574.46|15
1623504580000|2021-06-12 13:29:40|578.46|574.46|578.42|574.42|578.47|574.47|578.4|574.4|9
1623504590000|2021-06-12 13:29:50|578.41|574.41|578.33|574.33|578.42|574.42|578.32|574.32|13
1623504600000|2021-06-12 13:30:00|578.32|574.32|578.66|574.66|578.68|574.68|578.29|574.29|28
1623504610000|2021-06-12 13:30:10|578.67|574.67|578.65|574.65|578.67|574.67|578.63|574.63|15
1623504620000|2021-06-12 13:30:20|578.64|574.64|579.1|575.1|579.12|575.12|578.64|574.64|27
1623504630000|2021-06-12 13:30:30|579.14|575.14|579|575|579.15|575.15|578.99|574.99|22
1623504640000|2021-06-12 13:30:40|578.99|574.99|578.98|574.98|578.99|574.99|578.92|574.92|27
1623504650000|2021-06-12 13:30:50|578.99|574.99|579.09|575.09|579.09|575.09|578.98|574.98|20
1623504660000|2021-06-12 13:31:00|579.08|575.08|578.98|574.98|579.09|575.09|578.97|574.97|10
1623504670000|2021-06-12 13:31:10|578.99|574.99|579|575|579.01|575.01|578.98|574.98|6
1623504680000|2021-06-12 13:31:20|579.01|575.01|579.03|575.03|579.05|575.05|579|575|8
1623504690000|2021-06-12 13:31:30|579.04|575.04|579.08|575.08|579.08|575.08|579.01|575.01|10
1623504700000|2021-06-12 13:31:40|579.07|575.07|578.97|574.97|579.07|575.07|578.97|574.97|14
1623504710000|2021-06-12 13:31:50|578.99|574.99|578.81|574.81|578.99|574.99|578.81|574.81|20
1623504720000|2021-06-12 13:32:00|578.82|574.82|578.9|574.9|578.9|574.9|578.82|574.82|20
1623504730000|2021-06-12 13:32:10|578.93|574.93|578.92|574.92|578.98|574.98|578.89|574.89|23
1623504740000|2021-06-12 13:32:20|578.91|574.91|578.92|574.92|578.98|574.98|578.91|574.91|17
1623504750000|2021-06-12 13:32:30|578.91|574.91|578.95|574.95|578.95|574.95|578.9|574.9|15
1623504760000|2021-06-12 13:32:40|578.94|574.94|578.95|574.95|578.96|574.96|578.92|574.92|6
1623504770000|2021-06-12 13:32:50|578.92|574.92|579.38|575.38|579.38|575.38|578.92|574.92|29
1623504780000|2021-06-12 13:33:00|579.39|575.39|579.43|575.43|579.52|575.52|579.38|575.38|21
1623504790000|2021-06-12 13:33:10|579.44|575.44|579.44|575.44|579.45|575.45|579.42|575.42|17
1623504800000|2021-06-12 13:33:20|579.45|575.45|579.44|575.44|579.45|575.45|579.42|575.42|13
1623504810000|2021-06-12 13:33:30|579.42|575.42|579.42|575.42|579.45|575.45|579.42|575.42|17
1623504820000|2021-06-12 13:33:40|579.43|575.43|579.44|575.44|579.44|575.44|579.43|575.43|4
1623504830000|2021-06-12 13:33:50|579.43|575.43|579.37|575.37|579.46|575.46|579.35|575.35|17
1623504840000|2021-06-12 13:34:00|579.38|575.38|579.38|575.38|579.39|575.39|579.36|575.36|17
1623504850000|2021-06-12 13:34:10|579.37|575.37|579.37|575.37|579.41|575.41|579.37|575.37|17
1623504860000|2021-06-12 13:34:20|579.36|575.36|579.27|575.27|579.36|575.36|579.26|575.26|10
1623504870000|2021-06-12 13:34:30|579.26|575.26|579.12|575.12|579.28|575.28|579.12|575.12|18
1623504880000|2021-06-12 13:34:40|579.08|575.08|578.95|574.95|579.08|575.08|578.95|574.95|20
1623504890000|2021-06-12 13:34:50|578.94|574.94|578.81|574.81|578.94|574.94|578.78|574.78|15
1623504900000|2021-06-12 13:35:00|578.8|574.8|578.46|574.46|578.8|574.8|578.35|574.35|24
1623504910000|2021-06-12 13:35:10|578.47|574.47|578.55|574.55|578.55|574.55|578.35|574.35|19
1623504920000|2021-06-12 13:35:20|578.56|574.56|578.54|574.54|578.62|574.62|578.54|574.54|21
1623504930000|2021-06-12 13:35:30|578.55|574.55|578.85|574.85|578.88|574.88|578.51|574.51|20
1623504940000|2021-06-12 13:35:40|578.84|574.84|578.86|574.86|578.9|574.9|578.8|574.8|23
1623504950000|2021-06-12 13:35:50|578.82|574.82|578.77|574.77|578.82|574.82|578.75|574.75|17
1623504960000|2021-06-12 13:36:00|578.78|574.78|578.74|574.74|578.79|574.79|578.73|574.73|19
1623504970000|2021-06-12 13:36:10|578.75|574.75|578.71|574.71|578.75|574.75|578.7|574.7|10
1623504980000|2021-06-12 13:36:20|578.68|574.68|578.67|574.67|578.68|574.68|578.57|574.57|17
1623504990000|2021-06-12 13:36:30|578.68|574.68|578.93|574.93|578.93|574.93|578.66|574.66|26
1623505000000|2021-06-12 13:36:40|579|575|579|575|579.01|575.01|578.95|574.95|14
1623505010000|2021-06-12 13:36:50|578.96|574.96|578.88|574.88|578.96|574.96|578.83|574.83|26
1623505020000|2021-06-12 13:37:00|578.89|574.89|579.06|575.06|579.08|575.08|578.87|574.87|22
1623505030000|2021-06-12 13:37:10|579.05|575.05|579.24|575.24|579.24|575.24|578.95|574.95|28
1623505040000|2021-06-12 13:37:20|579.25|575.25|579.05|575.05|579.25|575.25|579.04|575.04|29
1623505050000|2021-06-12 13:37:30|579.03|575.03|579|575|579.05|575.05|578.99|574.99|16
1623505060000|2021-06-12 13:37:40|579.01|575.01|579.04|575.04|579.04|575.04|579.01|575.01|10
1623505070000|2021-06-12 13:37:50|579.05|575.05|579.02|575.02|579.05|575.05|579.01|575.01|15
1623505080000|2021-06-12 13:38:00|579.11|575.11|579.64|575.64|579.66|575.66|579.11|575.11|24
1623505090000|2021-06-12 13:38:10|579.65|575.65|579.81|575.81|579.86|575.86|579.65|575.65|24
1623505100000|2021-06-12 13:38:20|579.8|575.8|579.81|575.81|579.84|575.84|579.73|575.73|22
1623505110000|2021-06-12 13:38:30|579.83|575.83|579.83|575.83|579.85|575.85|579.69|575.69|23
1623505120000|2021-06-12 13:38:40|579.84|575.84|579.8|575.8|579.85|575.85|579.8|575.8|14
1623505130000|2021-06-12 13:38:50|579.79|575.79|579.94|575.94|580.03|576.03|579.78|575.78|23
1623505140000|2021-06-12 13:39:00|579.95|575.95|580.34|576.34|580.34|576.34|579.94|575.94|16
1623505150000|2021-06-12 13:39:10|580.36|576.36|580.22|576.22|580.38|576.38|580.22|576.22|23
1623505160000|2021-06-12 13:39:20|580.1|576.1|579.9|575.9|580.11|576.11|579.88|575.88|21
1623505170000|2021-06-12 13:39:30|579.88|575.88|579.92|575.92|579.93|575.93|579.88|575.88|20
1623505180000|2021-06-12 13:39:40|579.91|575.91|579.62|575.62|579.92|575.92|579.57|575.57|25
1623505190000|2021-06-12 13:39:50|579.65|575.65|579.6|575.6|579.68|575.68|579.59|575.59|14
1623505200000|2021-06-12 13:40:00|579.59|575.59|579.6|575.6|579.61|575.61|579.55|575.55|17
1623505210000|2021-06-12 13:40:10|579.59|575.59|579.7|575.7|579.7|575.7|579.5|575.5|16
1623505220000|2021-06-12 13:40:20|579.74|575.74|579.84|575.84|579.85|575.85|579.72|575.72|18
1623505230000|2021-06-12 13:40:30|579.83|575.83|579.88|575.88|580.06|576.06|579.82|575.82|29
1623505240000|2021-06-12 13:40:40|579.85|575.85|579.86|575.86|579.89|575.89|579.84|575.84|11
1623505250000|2021-06-12 13:40:50|579.84|575.84|579.88|575.88|579.89|575.89|579.82|575.82|24
1623505260000|2021-06-12 13:41:00|579.89|575.89|579.89|575.89|579.9|575.9|579.86|575.86|13
1623505270000|2021-06-12 13:41:10|579.88|575.88|579.86|575.86|579.89|575.89|579.84|575.84|13
1623505280000|2021-06-12 13:41:20|579.85|575.85|579.91|575.91|579.92|575.92|579.85|575.85|10
1623505290000|2021-06-12 13:41:30|579.9|575.9|579.76|575.76|579.91|575.91|579.76|575.76|14
1623505300000|2021-06-12 13:41:40|579.77|575.77|579.65|575.65|579.78|575.78|579.65|575.65|18
1623505310000|2021-06-12 13:41:50|579.67|575.67|579.67|575.67|579.69|575.69|579.66|575.66|15
1623505320000|2021-06-12 13:42:00|579.66|575.66|579.6|575.6|579.66|575.66|579.59|575.59|12
1623505330000|2021-06-12 13:42:10|579.62|575.62|579.6|575.6|579.64|575.64|579.58|575.58|15
1623505340000|2021-06-12 13:42:20|579.59|575.59|579.56|575.56|579.6|575.6|579.56|575.56|12
1623505350000|2021-06-12 13:42:30|579.55|575.55|579.57|575.57|579.62|575.62|579.55|575.55|18
1623505360000|2021-06-12 13:42:40|579.59|575.59|579.55|575.55|579.59|575.59|579.54|575.54|7
1623505370000|2021-06-12 13:42:50|579.54|575.54|579.51|575.51|579.55|575.55|579.51|575.51|15
1623505380000|2021-06-12 13:43:00|579.52|575.52|579.51|575.51|579.54|575.54|579.5|575.5|9
1623505390000|2021-06-12 13:43:10|579.5|575.5|579.47|575.47|579.52|575.52|579.47|575.47|14
1623505400000|2021-06-12 13:43:20|579.48|575.48|579.74|575.74|579.74|575.74|579.41|575.41|20
1623505410000|2021-06-12 13:43:30|579.79|575.79|579.84|575.84|579.89|575.89|579.79|575.79|25
1623505420000|2021-06-12 13:43:40|579.83|575.83|579.71|575.71|579.85|575.85|579.69|575.69|21
1623505430000|2021-06-12 13:43:50|579.69|575.69|579.75|575.75|579.78|575.78|579.69|575.69|23
1623505440000|2021-06-12 13:44:00|579.76|575.76|579.78|575.78|579.78|575.78|579.71|575.71|19
1623505450000|2021-06-12 13:44:10|579.8|575.8|579.83|575.83|579.85|575.85|579.8|575.8|22
1623505460000|2021-06-12 13:44:20|579.81|575.81|579.81|575.81|579.85|575.85|579.81|575.81|26
1623505470000|2021-06-12 13:44:30|579.82|575.82|579.81|575.81|579.85|575.85|579.8|575.8|19
1623505480000|2021-06-12 13:44:40|579.8|575.8|579.8|575.8|579.81|575.81|579.79|575.79|13
1623505490000|2021-06-12 13:44:50|579.79|575.79|579.72|575.72|579.81|575.81|579.72|575.72|16
1623505500000|2021-06-12 13:45:00|579.71|575.71|579.66|575.66|579.72|575.72|579.66|575.66|11
1623505510000|2021-06-12 13:45:10|579.67|575.67|579.66|575.66|579.67|575.67|579.65|575.65|19
1623505520000|2021-06-12 13:45:20|579.65|575.65|579.6|575.6|579.66|575.66|579.57|575.57|12
1623505530000|2021-06-12 13:45:30|579.61|575.61|579.64|575.64|579.66|575.66|579.59|575.59|22
1623505540000|2021-06-12 13:45:40|579.65|575.65|579.64|575.64|579.67|575.67|579.64|575.64|18
1623505550000|2021-06-12 13:45:50|579.62|575.62|579.61|575.61|579.63|575.63|579.58|575.58|19
1623505560000|2021-06-12 13:46:00|579.62|575.62|579.66|575.66|579.69|575.69|579.6|575.6|24
1623505570000|2021-06-12 13:46:10|579.65|575.65|579.66|575.66|579.66|575.66|579.64|575.64|10
1623505580000|2021-06-12 13:46:20|579.67|575.67|579.67|575.67|579.69|575.69|579.66|575.66|10
1623505590000|2021-06-12 13:46:30|579.68|575.68|579.97|575.97|579.99|575.99|579.67|575.67|22
1623505600000|2021-06-12 13:46:40|579.96|575.96|579.89|575.89|579.96|575.96|579.74|575.74|18
1623505610000|2021-06-12 13:46:50|579.9|575.9|579.94|575.94|579.94|575.94|579.9|575.9|11
1623505620000|2021-06-12 13:47:00|579.95|575.95|579.91|575.91|579.96|575.96|579.9|575.9|13
1623505630000|2021-06-12 13:47:10|579.9|575.9|579.92|575.92|579.93|575.93|579.89|575.89|14
1623505640000|2021-06-12 13:47:20|579.97|575.97|580.18|576.18|580.36|576.36|579.95|575.95|32
1623505650000|2021-06-12 13:47:30|580.19|576.19|580.31|576.31|580.33|576.33|580.19|576.19|22
1623505660000|2021-06-12 13:47:40|580.3|576.3|580.35|576.35|580.37|576.37|580.3|576.3|15
1623505670000|2021-06-12 13:47:50|580.34|576.34|580.36|576.36|580.37|576.37|580.34|576.34|4
1623505680000|2021-06-12 13:48:00|580.37|576.37|580.46|576.46|580.46|576.46|580.36|576.36|4
1623505690000|2021-06-12 13:48:10|580.47|576.47|580.48|576.48|580.49|576.49|580.47|576.47|7
1623505700000|2021-06-12 13:48:20|580.47|576.47|580.77|576.77|580.85|576.85|580.43|576.43|28
1623505710000|2021-06-12 13:48:30|580.78|576.78|580.82|576.82|580.83|576.83|580.73|576.73|23
1623505720000|2021-06-12 13:48:40|580.79|576.79|581.01|577.01|581.04|577.04|580.79|576.79|20
1623505730000|2021-06-12 13:48:50|581.03|577.03|581.21|577.21|581.21|577.21|581.03|577.03|15
1623505740000|2021-06-12 13:49:00|581.2|577.2|581.48|577.48|581.5|577.5|581.2|577.2|24
1623505750000|2021-06-12 13:49:10|581.52|577.52|581.89|577.89|581.91|577.91|581.48|577.48|26
1623505760000|2021-06-12 13:49:20|581.9|577.9|581.77|577.77|581.93|577.93|581.56|577.56|27
1623505770000|2021-06-12 13:49:30|581.76|577.76|581.85|577.85|581.91|577.91|581.56|577.56|28
1623505780000|2021-06-12 13:49:40|581.86|577.86|582.11|578.11|582.11|578.11|581.86|577.86|22
1623505790000|2021-06-12 13:49:50|582.08|578.08|582.08|578.08|582.15|578.15|582.07|578.07|21
1623505800000|2021-06-12 13:50:00|582.07|578.07|581.86|577.86|582.07|578.07|581.86|577.86|22
1623505810000|2021-06-12 13:50:10|581.87|577.87|581.92|577.92|581.93|577.93|581.86|577.86|14
1623505820000|2021-06-12 13:50:20|581.88|577.88|581.66|577.66|581.89|577.89|581.64|577.64|21
1623505830000|2021-06-12 13:50:30|581.67|577.67|581.63|577.63|581.68|577.68|581.57|577.57|24
1623505840000|2021-06-12 13:50:40|581.61|577.61|581.54|577.54|581.63|577.63|581.54|577.54|18
1623505850000|2021-06-12 13:50:50|581.39|577.39|580.96|576.96|581.39|577.39|580.92|576.92|24
1623505860000|2021-06-12 13:51:00|580.97|576.97|580.93|576.93|580.97|576.97|580.9|576.9|21
1623505870000|2021-06-12 13:51:10|580.9|576.9|580.96|576.96|580.96|576.96|580.9|576.9|14
1623505880000|2021-06-12 13:51:20|581.02|577.02|581.1|577.1|581.11|577.11|581.02|577.02|18
1623505890000|2021-06-12 13:51:30|581.08|577.08|580.97|576.97|581.08|577.08|580.95|576.95|12
1623505900000|2021-06-12 13:51:40|580.96|576.96|580.93|576.93|580.97|576.97|580.88|576.88|23
1623505910000|2021-06-12 13:51:50|580.92|576.92|580.82|576.82|580.92|576.92|580.73|576.73|25
1623505920000|2021-06-12 13:52:00|580.84|576.84|580.86|576.86|580.86|576.86|580.82|576.82|21
1623505930000|2021-06-12 13:52:10|580.87|576.87|580.81|576.81|580.87|576.87|580.8|576.8|21
1623505940000|2021-06-12 13:52:20|580.82|576.82|580.92|576.92|580.93|576.93|580.78|576.78|18
1623505950000|2021-06-12 13:52:30|580.91|576.91|581.19|577.19|581.22|577.22|580.91|576.91|21
1623505960000|2021-06-12 13:52:40|581.2|577.2|581.19|577.19|581.22|577.22|581.13|577.13|25
1623505970000|2021-06-12 13:52:50|581.17|577.17|581.19|577.19|581.28|577.28|581.16|577.16|28
1623505980000|2021-06-12 13:53:00|581.16|577.16|581.36|577.36|581.36|577.36|581.15|577.15|26
1623505990000|2021-06-12 13:53:10|581.38|577.38|581.47|577.47|581.47|577.47|581.38|577.38|20
1623506000000|2021-06-12 13:53:20|581.46|577.46|581.34|577.34|581.46|577.46|581.33|577.33|14
1623506010000|2021-06-12 13:53:30|581.35|577.35|581.42|577.42|581.43|577.43|581.35|577.35|15
1623506020000|2021-06-12 13:53:40|581.43|577.43|581.44|577.44|581.44|577.44|581.42|577.42|12
1623506030000|2021-06-12 13:53:50|581.49|577.49|581.46|577.46|581.49|577.49|581.46|577.46|4
1623506040000|2021-06-12 13:54:00|581.47|577.47|581.41|577.41|581.47|577.47|581.41|577.41|10
1623506050000|2021-06-12 13:54:10|581.42|577.42|581.45|577.45|581.47|577.47|581.41|577.41|20
1623506060000|2021-06-12 13:54:20|581.44|577.44|581.54|577.54|581.55|577.55|581.39|577.39|20
1623506070000|2021-06-12 13:54:30|581.56|577.56|581.51|577.51|581.56|577.56|581.49|577.49|22
1623506080000|2021-06-12 13:54:40|581.52|577.52|581.35|577.35|581.52|577.52|581.35|577.35|14
1623506090000|2021-06-12 13:54:50|581.36|577.36|581.26|577.26|581.37|577.37|581.26|577.26|17
1623506100000|2021-06-12 13:55:00|581.27|577.27|581.18|577.18|581.34|577.34|581.15|577.15|23
1623506110000|2021-06-12 13:55:10|581.2|577.2|580.93|576.93|581.2|577.2|580.93|576.93|19
1623506120000|2021-06-12 13:55:20|580.95|576.95|580.73|576.73|580.95|576.95|580.72|576.72|24
1623506130000|2021-06-12 13:55:30|580.75|576.75|580.72|576.72|580.75|576.75|580.68|576.68|17
1623506140000|2021-06-12 13:55:40|580.62|576.62|580.16|576.16|580.63|576.63|580.16|576.16|25
1623506150000|2021-06-12 13:55:50|580.17|576.17|580.21|576.21|580.24|576.24|580.17|576.17|10
1623506160000|2021-06-12 13:56:00|580.22|576.22|580.14|576.14|580.25|576.25|580.14|576.14|20
1623506170000|2021-06-12 13:56:10|580.16|576.16|580.1|576.1|580.16|576.16|580.09|576.09|19
1623506180000|2021-06-12 13:56:20|580.09|576.09|580.02|576.02|580.09|576.09|580.01|576.01|16
1623506190000|2021-06-12 13:56:30|580.01|576.01|579.92|575.92|580.01|576.01|579.91|575.91|12
1623506200000|2021-06-12 13:56:40|579.93|575.93|580.15|576.15|580.16|576.16|579.92|575.92|13
1623506210000|2021-06-12 13:56:50|580.16|576.16|580.11|576.11|580.18|576.18|580.11|576.11|15
1623506220000|2021-06-12 13:57:00|580.12|576.12|580.17|576.17|580.17|576.17|580.1|576.1|16
1623506230000|2021-06-12 13:57:10|580.15|576.15|580.12|576.12|580.15|576.15|580.11|576.11|18
1623506240000|2021-06-12 13:57:20|580.11|576.11|580.17|576.17|580.2|576.2|580.11|576.11|21
1623506250000|2021-06-12 13:57:30|580.18|576.18|580.24|576.24|580.27|576.27|580.18|576.18|19
1623506260000|2021-06-12 13:57:40|580.26|576.26|580.22|576.22|580.29|576.29|580.2|576.2|18
1623506270000|2021-06-12 13:57:50|580.2|576.2|580.11|576.11|580.22|576.22|580.11|576.11|16
1623506280000|2021-06-12 13:58:00|580.1|576.1|580|576|580.1|576.1|580|576|11
1623506290000|2021-06-12 13:58:10|580.01|576.01|580.05|576.05|580.13|576.13|580.01|576.01|22
1623506300000|2021-06-12 13:58:20|580.04|576.04|579.96|575.96|580.08|576.08|579.94|575.94|18
1623506310000|2021-06-12 13:58:30|579.95|575.95|579.9|575.9|579.95|575.95|579.89|575.89|8
1623506320000|2021-06-12 13:58:40|579.89|575.89|579.98|575.98|579.98|575.98|579.89|575.89|6
1623506330000|2021-06-12 13:58:50|579.99|575.99|579.96|575.96|580|576|579.94|575.94|11
1623506340000|2021-06-12 13:59:00|579.98|575.98|580.18|576.18|580.21|576.21|579.97|575.97|25
1623506350000|2021-06-12 13:59:10|580.19|576.19|580.07|576.07|580.19|576.19|580.07|576.07|20
1623506360000|2021-06-12 13:59:20|580.09|576.09|580.06|576.06|580.1|576.1|580.05|576.05|21
1623506370000|2021-06-12 13:59:30|580.05|576.05|580.11|576.11|580.11|576.11|580.01|576.01|20
1623506380000|2021-06-12 13:59:40|580.1|576.1|580.12|576.12|580.12|576.12|580.1|576.1|19
1623506390000|2021-06-12 13:59:50|580.09|576.09|580|576|580.09|576.09|579.99|575.99|26
1623506400000|2021-06-12 14:00:00|580.04|576.04|580.05|576.05|580.09|576.09|580|576|16
1623506410000|2021-06-12 14:00:10|580.06|576.06|580.28|576.28|580.28|576.28|580.05|576.05|16
1623506420000|2021-06-12 14:00:20|580.26|576.26|580.21|576.21|580.27|576.27|580.21|576.21|16
1623506430000|2021-06-12 14:00:30|580.2|576.2|580.19|576.19|580.2|576.2|580.18|576.18|11
1623506440000|2021-06-12 14:00:40|580.21|576.21|580.04|576.04|580.21|576.21|580.04|576.04|17
1623506450000|2021-06-12 14:00:50|580.02|576.02|579.84|575.84|580.02|576.02|579.82|575.82|28
1623506460000|2021-06-12 14:01:00|579.85|575.85|579.68|575.68|579.85|575.85|579.67|575.67|19
1623506470000|2021-06-12 14:01:10|579.69|575.69|579.41|575.41|579.73|575.73|579.41|575.41|24
1623506480000|2021-06-12 14:01:20|579.43|575.43|579.41|575.41|579.49|575.49|579.4|575.4|18
1623506490000|2021-06-12 14:01:30|579.14|575.14|579.1|575.1|579.14|575.14|579.1|575.1|12
1623506500000|2021-06-12 14:01:40|579.11|575.11|578.84|574.84|579.12|575.12|578.8|574.8|25
1623506510000|2021-06-12 14:01:50|578.83|574.83|578.81|574.81|578.89|574.89|578.8|574.8|18
1623506520000|2021-06-12 14:02:00|578.8|574.8|578.78|574.78|578.84|574.84|578.77|574.77|17
1623506530000|2021-06-12 14:02:10|578.79|574.79|578.77|574.77|578.8|574.8|578.75|574.75|24
1623506540000|2021-06-12 14:02:20|578.78|574.78|578.6|574.6|578.78|574.78|578.59|574.59|16
1623506550000|2021-06-12 14:02:30|578.67|574.67|578.7|574.7|578.84|574.84|578.67|574.67|20
1623506560000|2021-06-12 14:02:40|578.69|574.69|578.43|574.43|578.69|574.69|578.39|574.39|23
1623506570000|2021-06-12 14:02:50|578.41|574.41|578.39|574.39|578.53|574.53|578.37|574.37|26
1623506580000|2021-06-12 14:03:00|578.4|574.4|577.23|573.23|578.41|574.41|577.22|573.22|32
1623506590000|2021-06-12 14:03:10|577.25|573.25|577.26|573.26|577.29|573.29|577.1|573.1|22
1623506600000|2021-06-12 14:03:20|577.24|573.24|577.27|573.27|577.27|573.27|577.13|573.13|30
1623506610000|2021-06-12 14:03:30|577.26|573.26|577.75|573.75|577.84|573.84|577.26|573.26|22
1623506620000|2021-06-12 14:03:40|577.72|573.72|577.94|573.94|577.94|573.94|577.72|573.72|24
1623506630000|2021-06-12 14:03:50|577.89|573.89|577.98|573.98|578.03|574.03|577.84|573.84|24
1623506640000|2021-06-12 14:04:00|578|574|577.73|573.73|578.02|574.02|577.71|573.71|29
1623506650000|2021-06-12 14:04:10|577.72|573.72|577.4|573.4|577.72|573.72|577.39|573.39|30
1623506660000|2021-06-12 14:04:20|577.38|573.38|577.24|573.24|577.38|573.38|577.21|573.21|28
1623506670000|2021-06-12 14:04:30|577.25|573.25|577.32|573.32|577.32|573.32|577.23|573.23|21
1623506680000|2021-06-12 14:04:40|577.36|573.36|577.25|573.25|577.42|573.42|577.23|573.23|23
1623506690000|2021-06-12 14:04:50|577.24|573.24|577.42|573.42|577.44|573.44|577.22|573.22|20
1623506700000|2021-06-12 14:05:00|577.41|573.41|578.04|574.04|578.05|574.05|577.41|573.41|24
1623506710000|2021-06-12 14:05:10|578.08|574.08|578.12|574.12|578.28|574.28|578.08|574.08|23
1623506720000|2021-06-12 14:05:20|578.13|574.13|578.1|574.1|578.13|574.13|577.95|573.95|24
1623506730000|2021-06-12 14:05:30|578.09|574.09|577.95|573.95|578.09|574.09|577.95|573.95|14
1623506740000|2021-06-12 14:05:40|577.9|573.9|577.69|573.69|577.9|573.9|577.65|573.65|26
1623506750000|2021-06-12 14:05:50|577.7|573.7|578.08|574.08|578.08|574.08|577.64|573.64|25
1623506760000|2021-06-12 14:06:00|578.1|574.1|578.36|574.36|578.37|574.37|578.02|574.02|28
1623506770000|2021-06-12 14:06:10|578.37|574.37|578.7|574.7|578.7|574.7|578.35|574.35|24
1623506780000|2021-06-12 14:06:20|578.77|574.77|579.61|575.61|579.62|575.62|578.77|574.77|31
1623506790000|2021-06-12 14:06:30|579.6|575.6|580.18|576.18|580.18|576.18|579.48|575.48|32
1623506800000|2021-06-12 14:06:40|580.19|576.19|580.27|576.27|580.65|576.65|580.15|576.15|35
1623506810000|2021-06-12 14:06:50|580.26|576.26|581.33|577.33|581.36|577.36|580.18|576.18|34
1623506820000|2021-06-12 14:07:00|581.27|577.27|582.51|578.51|582.61|578.61|581.27|577.27|32
1623506830000|2021-06-12 14:07:10|582.4|578.4|583.72|579.72|583.8|579.8|582.4|578.4|33
1623506840000|2021-06-12 14:07:20|583.73|579.73|584.79|580.79|584.79|580.79|583.73|579.73|26
1623506850000|2021-06-12 14:07:30|584.78|580.78|584.83|580.83|585.3|581.3|584.78|580.78|37
1623506860000|2021-06-12 14:07:40|584.75|580.75|583.89|579.89|584.75|580.75|583.89|579.89|24
1623506870000|2021-06-12 14:07:50|583.91|579.91|583.52|579.52|583.91|579.91|583.52|579.52|24
1623506880000|2021-06-12 14:08:00|583.53|579.53|583.6|579.6|583.6|579.6|583.42|579.42|21
1623506890000|2021-06-12 14:08:10|583.58|579.58|583.01|579.01|583.6|579.6|582.97|578.97|28
1623506900000|2021-06-12 14:08:20|583.04|579.04|582.61|578.61|583.04|579.04|582.55|578.55|27
1623506910000|2021-06-12 14:08:30|582.6|578.6|582.69|578.69|582.87|578.87|582.6|578.6|29
1623506920000|2021-06-12 14:08:40|582.64|578.64|582.34|578.34|582.64|578.64|582.33|578.33|25
1623506930000|2021-06-12 14:08:50|582.26|578.26|582.14|578.14|582.26|578.26|582.08|578.08|24
1623506940000|2021-06-12 14:09:00|582.21|578.21|582.11|578.11|582.25|578.25|582.07|578.07|25
1623506950000|2021-06-12 14:09:10|582.1|578.1|581.81|577.81|582.12|578.12|581.55|577.55|30
1623506960000|2021-06-12 14:09:20|581.82|577.82|581.24|577.24|581.82|577.82|581.24|577.24|34
1623506970000|2021-06-12 14:09:30|581.27|577.27|581.11|577.11|581.27|577.27|581.1|577.1|25
1623506980000|2021-06-12 14:09:40|581.12|577.12|581.06|577.06|581.32|577.32|581.05|577.05|25
1623506990000|2021-06-12 14:09:50|581.03|577.03|580.87|576.87|581.03|577.03|580.85|576.85|21
1623507000000|2021-06-12 14:10:00|580.88|576.88|581.08|577.08|581.08|577.08|580.83|576.83|24
1623507010000|2021-06-12 14:10:10|581.13|577.13|581.51|577.51|581.56|577.56|581.13|577.13|23
1623507020000|2021-06-12 14:10:20|581.5|577.5|581.57|577.57|581.58|577.58|581.45|577.45|19
1623507030000|2021-06-12 14:10:30|581.55|577.55|581.59|577.59|581.63|577.63|581.5|577.5|19
1623507040000|2021-06-12 14:10:40|581.55|577.55|581.22|577.22|581.55|577.55|581.01|577.01|22
1623507050000|2021-06-12 14:10:50|581.23|577.23|581.45|577.45|581.57|577.57|581.23|577.23|20
1623507060000|2021-06-12 14:11:00|581.44|577.44|581.25|577.25|581.5|577.5|581.23|577.23|23
1623507070000|2021-06-12 14:11:10|581.26|577.26|580.81|576.81|581.26|577.26|580.8|576.8|24
1623507080000|2021-06-12 14:11:20|580.8|576.8|580.65|576.65|580.8|576.8|580.65|576.65|6
1623507090000|2021-06-12 14:11:30|580.62|576.62|580.59|576.59|580.63|576.63|580.59|576.59|5
1623507100000|2021-06-12 14:11:40|580.58|576.58|580.21|576.21|580.58|576.58|580.09|576.09|26
1623507110000|2021-06-12 14:11:50|580.22|576.22|579.89|575.89|580.22|576.22|579.88|575.88|11
1623507120000|2021-06-12 14:12:00|579.88|575.88|579.6|575.6|579.88|575.88|579.59|575.59|17
1623507130000|2021-06-12 14:12:10|579.62|575.62|579.47|575.47|579.65|575.65|579.46|575.46|11
1623507140000|2021-06-12 14:12:20|579.48|575.48|579|575|579.63|575.63|579|575|29
1623507150000|2021-06-12 14:12:30|578.98|574.98|578.93|574.93|578.98|574.98|578.93|574.93|18
1623507160000|2021-06-12 14:12:40|578.92|574.92|578.67|574.67|578.92|574.92|578.66|574.66|23
1623507170000|2021-06-12 14:12:50|578.66|574.66|578.45|574.45|578.68|574.68|578.45|574.45|9
1623507180000|2021-06-12 14:13:00|578.46|574.46|578.96|574.96|578.96|574.96|578.46|574.46|22
1623507190000|2021-06-12 14:13:10|578.95|574.95|579.05|575.05|579.05|575.05|578.66|574.66|22
1623507200000|2021-06-12 14:13:20|579.04|575.04|578.93|574.93|579.04|575.04|578.93|574.93|14
1623507210000|2021-06-12 14:13:30|578.9|574.9|578.88|574.88|578.92|574.92|578.85|574.85|16
1623507220000|2021-06-12 14:13:40|578.89|574.89|578.97|574.97|578.98|574.98|578.89|574.89|11
1623507230000|2021-06-12 14:13:50|578.98|574.98|578.93|574.93|578.99|574.99|578.9|574.9|15
1623507240000|2021-06-12 14:14:00|578.92|574.92|579.61|575.61|579.61|575.61|578.91|574.91|25
1623507250000|2021-06-12 14:14:10|579.6|575.6|579.32|575.32|579.63|575.63|579.32|575.32|29
1623507260000|2021-06-12 14:14:20|579.33|575.33|579.48|575.48|579.48|575.48|579.33|575.33|15
1623507270000|2021-06-12 14:14:30|579.45|575.45|579.29|575.29|579.45|575.45|579.29|575.29|12
1623507280000|2021-06-12 14:14:40|579.3|575.3|579.33|575.33|579.34|575.34|579.29|575.29|6
1623507290000|2021-06-12 14:14:50|579.32|575.32|579.47|575.47|579.68|575.68|579.32|575.32|22
1623507300000|2021-06-12 14:15:00|579.49|575.49|579.33|575.33|579.49|575.49|579.27|575.27|20
1623507310000|2021-06-12 14:15:10|579.31|575.31|579.27|575.27|579.31|575.31|579.23|575.23|10
1623507320000|2021-06-12 14:15:20|579.26|575.26|579.2|575.2|579.3|575.3|579.2|575.2|9
1623507330000|2021-06-12 14:15:30|579.19|575.19|579.26|575.26|579.26|575.26|579.19|575.19|7
1623507340000|2021-06-12 14:15:40|579.24|575.24|579.37|575.37|579.37|575.37|579.24|575.24|13
1623507350000|2021-06-12 14:15:50|579.36|575.36|578.99|574.99|579.36|575.36|578.95|574.95|20
1623507360000|2021-06-12 14:16:00|578.98|574.98|579.05|575.05|579.05|575.05|578.98|574.98|13
1623507370000|2021-06-12 14:16:10|579.06|575.06|578.94|574.94|579.07|575.07|578.94|574.94|18
1623507380000|2021-06-12 14:16:20|578.91|574.91|579.02|575.02|579.02|575.02|578.86|574.86|22
1623507390000|2021-06-12 14:16:30|579.01|575.01|579.04|575.04|579.05|575.05|579.01|575.01|10
1623507400000|2021-06-12 14:16:40|579.05|575.05|579.21|575.21|579.23|575.23|579.04|575.04|17
1623507410000|2021-06-12 14:16:50|579.2|575.2|579.23|575.23|579.23|575.23|579.2|575.2|12
1623507420000|2021-06-12 14:17:00|579.24|575.24|579.05|575.05|579.24|575.24|579.04|575.04|15
1623507430000|2021-06-12 14:17:10|579.06|575.06|579.22|575.22|579.22|575.22|579.06|575.06|18
1623507440000|2021-06-12 14:17:20|579.21|575.21|579.24|575.24|579.27|575.27|579.19|575.19|21
1623507450000|2021-06-12 14:17:30|579.23|575.23|579.22|575.22|579.24|575.24|579.21|575.21|5
1623507460000|2021-06-12 14:17:40|579.21|575.21|579.27|575.27|579.28|575.28|579.2|575.2|11
1623507470000|2021-06-12 14:17:50|579.26|575.26|579.25|575.25|579.26|575.26|579.23|575.23|12
1623507480000|2021-06-12 14:18:00|579.24|575.24|579.23|575.23|579.25|575.25|579.22|575.22|23
1623507490000|2021-06-12 14:18:10|579.24|575.24|579.08|575.08|579.24|575.24|579.08|575.08|17
1623507500000|2021-06-12 14:18:20|579.07|575.07|578.74|574.74|579.1|575.1|578.74|574.74|21
1623507510000|2021-06-12 14:18:30|578.73|574.73|578.37|574.37|578.73|574.73|578.37|574.37|19
1623507520000|2021-06-12 14:18:40|578.35|574.35|578.26|574.26|578.35|574.35|578.26|574.26|9
1623507530000|2021-06-12 14:18:50|578.25|574.25|578.03|574.03|578.25|574.25|578.03|574.03|14
1623507540000|2021-06-12 14:19:00|578.04|574.04|577.92|573.92|578.24|574.24|577.89|573.89|31
1623507550000|2021-06-12 14:19:10|577.89|573.89|577.91|573.91|577.98|573.98|577.89|573.89|21
1623507560000|2021-06-12 14:19:20|577.9|573.9|577.32|573.32|577.91|573.91|577.32|573.32|28
1623507570000|2021-06-12 14:19:30|577.31|573.31|577.02|573.02|577.31|573.31|576.75|572.75|31
1623507580000|2021-06-12 14:19:40|577.04|573.04|576.94|572.94|577.06|573.06|576.78|572.78|27
1623507590000|2021-06-12 14:19:50|576.96|572.96|576.99|572.99|577|573|576.87|572.87|32
1623507600000|2021-06-12 14:20:00|576.98|572.98|577.07|573.07|577.13|573.13|576.94|572.94|30
1623507610000|2021-06-12 14:20:10|577.08|573.08|577.18|573.18|577.18|573.18|577.01|573.01|23
1623507620000|2021-06-12 14:20:20|577.19|573.19|577.15|573.15|577.2|573.2|577.1|573.1|18
1623507630000|2021-06-12 14:20:30|577.14|573.14|576.96|572.96|577.15|573.15|576.96|572.96|19
1623507640000|2021-06-12 14:20:40|576.95|572.95|576.52|572.52|576.95|572.95|576.47|572.47|29
1623507650000|2021-06-12 14:20:50|576.51|572.51|576.01|572.01|576.55|572.55|576|572|31
1623507660000|2021-06-12 14:21:00|575.98|571.98|576.31|572.31|576.34|572.34|575.97|571.97|30
1623507670000|2021-06-12 14:21:10|576.3|572.3|576|572|576.3|572.3|576|572|25
1623507680000|2021-06-12 14:21:20|575.99|571.99|576.13|572.13|576.13|572.13|575.89|571.89|22
1623507690000|2021-06-12 14:21:30|576.15|572.15|576.02|572.02|576.15|572.15|575.97|571.97|25
1623507700000|2021-06-12 14:21:40|576.04|572.04|576.59|572.59|576.59|572.59|576.03|572.03|24
1623507710000|2021-06-12 14:21:50|576.6|572.6|576.99|572.99|577.03|573.03|576.6|572.6|26
1623507720000|2021-06-12 14:22:00|576.98|572.98|576.91|572.91|576.99|572.99|576.91|572.91|21
1623507730000|2021-06-12 14:22:10|576.9|572.9|576.64|572.64|576.9|572.9|576.64|572.64|24
1623507740000|2021-06-12 14:22:20|576.65|572.65|576.35|572.35|576.65|572.65|576.34|572.34|27
1623507750000|2021-06-12 14:22:30|576.36|572.36|576.36|572.36|576.37|572.37|576.22|572.22|23
1623507760000|2021-06-12 14:22:40|576.38|572.38|576.66|572.66|576.66|572.66|576.38|572.38|24
1623507770000|2021-06-12 14:22:50|576.62|572.62|576.77|572.77|576.79|572.79|576.62|572.62|26
1623507780000|2021-06-12 14:23:00|576.78|572.78|576.77|572.77|576.8|572.8|576.76|572.76|18
1623507790000|2021-06-12 14:23:10|576.76|572.76|576.75|572.75|576.9|572.9|576.75|572.75|14
1623507800000|2021-06-12 14:23:20|576.72|572.72|576.21|572.21|576.72|572.72|576.17|572.17|29
1623507810000|2021-06-12 14:23:30|576.32|572.32|576.42|572.42|576.64|572.64|576.29|572.29|32
1623507820000|2021-06-12 14:23:40|576.39|572.39|576.31|572.31|576.44|572.44|576.31|572.31|27
1623507830000|2021-06-12 14:23:50|576.27|572.27|576.25|572.25|576.36|572.36|576.24|572.24|23
1623507840000|2021-06-12 14:24:00|576.28|572.28|576.47|572.47|576.48|572.48|576.17|572.17|26
1623507850000|2021-06-12 14:24:10|576.51|572.51|576.58|572.58|576.6|572.6|576.51|572.51|27
1623507860000|2021-06-12 14:24:20|576.55|572.55|576.74|572.74|576.74|572.74|576.54|572.54|20
1623507870000|2021-06-12 14:24:30|576.72|572.72|576.89|572.89|576.97|572.97|576.72|572.72|22
1623507880000|2021-06-12 14:24:40|576.86|572.86|576.86|572.86|576.88|572.88|576.85|572.85|20
1623507890000|2021-06-12 14:24:50|576.87|572.87|576.74|572.74|576.88|572.88|576.74|572.74|15
1623507900000|2021-06-12 14:25:00|576.73|572.73|576.77|572.77|576.85|572.85|576.73|572.73|21
1623507910000|2021-06-12 14:25:10|576.78|572.78|576.77|572.77|576.78|572.78|576.76|572.76|8
1623507920000|2021-06-12 14:25:20|576.76|572.76|576.44|572.44|576.76|572.76|576.41|572.41|17
1623507930000|2021-06-12 14:25:30|576.45|572.45|576.08|572.08|576.45|572.45|576.08|572.08|19
1623507940000|2021-06-12 14:25:40|576.11|572.11|576.69|572.69|576.78|572.78|576.04|572.04|31
1623507950000|2021-06-12 14:25:50|576.7|572.7|576.72|572.72|576.73|572.73|576.66|572.66|21
1623507960000|2021-06-12 14:26:00|576.74|572.74|577.11|573.11|577.14|573.14|576.73|572.73|25
1623507970000|2021-06-12 14:26:10|577.1|573.1|577.01|573.01|577.1|573.1|576.99|572.99|18
1623507980000|2021-06-12 14:26:20|577|573|577.03|573.03|577.04|573.04|577|573|21
1623507990000|2021-06-12 14:26:30|577.04|573.04|577.01|573.01|577.05|573.05|577.01|573.01|12
1623508000000|2021-06-12 14:26:40|577.02|573.02|576.72|572.72|577.02|573.02|576.69|572.69|21
1623508010000|2021-06-12 14:26:50|576.71|572.71|576.77|572.77|576.79|572.79|576.64|572.64|21
1623508020000|2021-06-12 14:27:00|576.78|572.78|576.83|572.83|576.84|572.84|576.73|572.73|19
1623508030000|2021-06-12 14:27:10|576.82|572.82|576.83|572.83|576.85|572.85|576.81|572.81|16
1623508040000|2021-06-12 14:27:20|576.82|572.82|576.85|572.85|576.86|572.86|576.82|572.82|8
1623508050000|2021-06-12 14:27:30|576.82|572.82|576.83|572.83|576.86|572.86|576.74|572.74|22
1623508060000|2021-06-12 14:27:40|576.82|572.82|576.72|572.72|576.83|572.83|576.71|572.71|16
1623508070000|2021-06-12 14:27:50|576.73|572.73|576.74|572.74|576.74|572.74|576.71|572.71|21
1623508080000|2021-06-12 14:28:00|576.71|572.71|576.66|572.66|576.73|572.73|576.66|572.66|19
1623508090000|2021-06-12 14:28:10|576.69|572.69|576.69|572.69|576.76|572.76|576.67|572.67|20
1623508100000|2021-06-12 14:28:20|576.68|572.68|576.75|572.75|576.79|572.79|576.66|572.66|26
1623508110000|2021-06-12 14:28:30|576.77|572.77|576.84|572.84|576.87|572.87|576.72|572.72|25
1623508120000|2021-06-12 14:28:40|576.86|572.86|576.94|572.94|577.05|573.05|576.83|572.83|26
1623508130000|2021-06-12 14:28:50|576.96|572.96|576.95|572.95|577.01|573.01|576.92|572.92|16
1623508140000|2021-06-12 14:29:00|576.92|572.92|577.27|573.27|577.31|573.31|576.92|572.92|23
1623508150000|2021-06-12 14:29:10|577.26|573.26|577.26|573.26|577.31|573.31|577.24|573.24|13
1623508160000|2021-06-12 14:29:20|577.25|573.25|577.09|573.09|577.25|573.25|577.09|573.09|18
1623508170000|2021-06-12 14:29:30|577.1|573.1|577.26|573.26|577.27|573.27|577.03|573.03|29
1623508180000|2021-06-12 14:29:40|577.25|573.25|577.28|573.28|577.3|573.3|577.22|573.22|25
1623508190000|2021-06-12 14:29:50|577.29|573.29|577.4|573.4|577.4|573.4|577.29|573.29|15
1623508200000|2021-06-12 14:30:00|577.39|573.39|577.12|573.12|577.4|573.4|577.12|573.12|19
1623508210000|2021-06-12 14:30:10|577.1|573.1|577.12|573.12|577.12|573.12|577.09|573.09|10
1623508220000|2021-06-12 14:30:20|577.09|573.09|576.9|572.9|577.11|573.11|576.9|572.9|14
1623508230000|2021-06-12 14:30:30|576.91|572.91|577.01|573.01|577.04|573.04|576.88|572.88|15
1623508240000|2021-06-12 14:30:40|577.03|573.03|577.16|573.16|577.16|573.16|577.01|573.01|16
1623508250000|2021-06-12 14:30:50|577.15|573.15|577.31|573.31|577.31|573.31|577.13|573.13|17
1623508260000|2021-06-12 14:31:00|577.32|573.32|577.15|573.15|577.32|573.32|577.05|573.05|24
1623508270000|2021-06-12 14:31:10|577.14|573.14|577.46|573.46|577.46|573.46|577.13|573.13|23
1623508280000|2021-06-12 14:31:20|577.47|573.47|577.44|573.44|577.51|573.51|577.39|573.39|28
1623508290000|2021-06-12 14:31:30|577.42|573.42|577.99|573.99|578|574|577.39|573.39|27
1623508300000|2021-06-12 14:31:40|577.96|573.96|577.8|573.8|577.96|573.96|577.76|573.76|25
1623508310000|2021-06-12 14:31:50|577.77|573.77|577.74|573.74|577.8|573.8|577.66|573.66|26
1623508320000|2021-06-12 14:32:00|577.72|573.72|578.13|574.13|578.15|574.15|577.72|573.72|24
1623508330000|2021-06-12 14:32:10|578.18|574.18|578.01|574.01|578.18|574.18|578.01|574.01|22
1623508340000|2021-06-12 14:32:20|578.05|574.05|577.79|573.79|578.08|574.08|577.73|573.73|33
1623508350000|2021-06-12 14:32:30|577.76|573.76|578.09|574.09|578.09|574.09|577.76|573.76|24
1623508360000|2021-06-12 14:32:40|578.08|574.08|578.05|574.05|578.09|574.09|578.02|574.02|16
1623508370000|2021-06-12 14:32:50|578.02|574.02|578.09|574.09|578.09|574.09|578.02|574.02|16
1623508380000|2021-06-12 14:33:00|578.11|574.11|578.05|574.05|578.11|574.11|577.94|573.94|25
1623508390000|2021-06-12 14:33:10|578.08|574.08|578.13|574.13|578.21|574.21|578.05|574.05|25
1623508400000|2021-06-12 14:33:20|578.14|574.14|578.15|574.15|578.19|574.19|578.12|574.12|21
1623508410000|2021-06-12 14:33:30|578.09|574.09|578.45|574.45|578.47|574.47|578.09|574.09|22
1623508420000|2021-06-12 14:33:40|578.46|574.46|578.62|574.62|578.66|574.66|578.46|574.46|24
1623508430000|2021-06-12 14:33:50|578.63|574.63|579.13|575.13|579.18|575.18|578.63|574.63|24
1623508440000|2021-06-12 14:34:00|579.15|575.15|578.7|574.7|579.15|575.15|578.7|574.7|32
1623508450000|2021-06-12 14:34:10|578.73|574.73|578.75|574.75|578.75|574.75|578.55|574.55|20
1623508460000|2021-06-12 14:34:20|578.82|574.82|578.54|574.54|578.89|574.89|578.51|574.51|33
1623508470000|2021-06-12 14:34:30|578.5|574.5|578.5|574.5|578.61|574.61|578.4|574.4|31
1623508480000|2021-06-12 14:34:40|578.51|574.51|578.21|574.21|578.51|574.51|578.2|574.2|25
1623508490000|2021-06-12 14:34:50|578.2|574.2|577.89|573.89|578.21|574.21|577.84|573.84|29
1623508500000|2021-06-12 14:35:00|577.91|573.91|577.93|573.93|577.93|573.93|577.75|573.75|22
1623508510000|2021-06-12 14:35:10|577.92|573.92|578.15|574.15|578.18|574.18|577.92|573.92|25
1623508520000|2021-06-12 14:35:20|578.14|574.14|578.32|574.32|578.35|574.35|578.11|574.11|23
1623508530000|2021-06-12 14:35:30|578.31|574.31|578.54|574.54|578.55|574.55|578.27|574.27|21
1623508540000|2021-06-12 14:35:40|578.53|574.53|578.61|574.61|578.64|574.64|578.52|574.52|11
1623508550000|2021-06-12 14:35:50|578.62|574.62|578.61|574.61|578.63|574.63|578.55|574.55|12
1623508560000|2021-06-12 14:36:00|578.64|574.64|579.11|575.11|579.31|575.31|578.64|574.64|30
1623508570000|2021-06-12 14:36:10|579.09|575.09|578.74|574.74|579.09|575.09|578.68|574.68|22
1623508580000|2021-06-12 14:36:20|578.73|574.73|578.52|574.52|578.73|574.73|578.47|574.47|22
1623508590000|2021-06-12 14:36:30|578.51|574.51|578.55|574.55|578.58|574.58|578.48|574.48|24
1623508600000|2021-06-12 14:36:40|578.56|574.56|578.56|574.56|578.56|574.56|578.56|574.56|1
1623508610000|2021-06-12 14:36:50|578.55|574.55|578.48|574.48|578.58|574.58|578.47|574.47|7
1623508620000|2021-06-12 14:37:00|578.47|574.47|578.32|574.32|578.47|574.47|578.32|574.32|8
1623508630000|2021-06-12 14:37:10|578.33|574.33|578.26|574.26|578.34|574.34|578.26|574.26|7
1623508640000|2021-06-12 14:37:20|578.22|574.22|578.2|574.2|578.22|574.22|578.19|574.19|8
1623508650000|2021-06-12 14:37:30|578.21|574.21|578.19|574.19|578.26|574.26|578.19|574.19|9
1623508660000|2021-06-12 14:37:40|578.18|574.18|578.13|574.13|578.18|574.18|578.11|574.11|15
1623508670000|2021-06-12 14:37:50|578.12|574.12|578.14|574.14|578.19|574.19|577.98|573.98|17
1623508680000|2021-06-12 14:38:00|578.16|574.16|578.01|574.01|578.16|574.16|578.01|574.01|23
1623508690000|2021-06-12 14:38:10|578|574|577.64|573.64|578.03|574.03|577.64|573.64|26
1623508700000|2021-06-12 14:38:20|577.62|573.62|577.7|573.7|577.76|573.76|577.62|573.62|21
1623508710000|2021-06-12 14:38:30|577.72|573.72|577.7|573.7|577.74|573.74|577.7|573.7|6
1623508720000|2021-06-12 14:38:40|577.69|573.69|577.71|573.71|577.73|573.73|577.69|573.69|6
1623508730000|2021-06-12 14:38:50|577.7|573.7|578.02|574.02|578.04|574.04|577.7|573.7|15
1623508740000|2021-06-12 14:39:00|577.99|573.99|578.26|574.26|578.34|574.34|577.95|573.95|24
1623508750000|2021-06-12 14:39:10|578.21|574.21|578.37|574.37|578.38|574.38|578.21|574.21|18
1623508760000|2021-06-12 14:39:20|578.38|574.38|578.47|574.47|578.52|574.52|578.38|574.38|19
1623508770000|2021-06-12 14:39:30|578.46|574.46|578.37|574.37|578.49|574.49|578.37|574.37|15
1623508780000|2021-06-12 14:39:40|578.36|574.36|578.34|574.34|578.42|574.42|578.34|574.34|17
1623508790000|2021-06-12 14:39:50|578.36|574.36|578.36|574.36|578.38|574.38|578.36|574.36|4
1623508800000|2021-06-12 14:40:00|578.37|574.37|578.24|574.24|578.37|574.37|578.24|574.24|7
1623508810000|2021-06-12 14:40:10|578.25|574.25|577.94|573.94|578.25|574.25|577.93|573.93|19
1623508820000|2021-06-12 14:40:20|577.92|573.92|577.84|573.84|577.92|573.92|577.83|573.83|16
1623508830000|2021-06-12 14:40:30|577.81|573.81|577.85|573.85|577.95|573.95|577.81|573.81|13
1623508840000|2021-06-12 14:40:40|577.84|573.84|577.9|573.9|577.97|573.97|577.84|573.84|20
1623508850000|2021-06-12 14:40:50|577.91|573.91|578.16|574.16|578.22|574.22|577.89|573.89|22
1623508860000|2021-06-12 14:41:00|578.18|574.18|578.29|574.29|578.31|574.31|578.11|574.11|20
1623508870000|2021-06-12 14:41:10|578.28|574.28|578.91|574.91|578.91|574.91|578.28|574.28|23
1623508880000|2021-06-12 14:41:20|578.92|574.92|578.94|574.94|578.96|574.96|578.88|574.88|17
1623508890000|2021-06-12 14:41:30|578.95|574.95|578.86|574.86|578.95|574.95|578.84|574.84|13
1623508900000|2021-06-12 14:41:40|578.85|574.85|578.7|574.7|578.87|574.87|578.7|574.7|16
1623508910000|2021-06-12 14:41:50|578.69|574.69|578.56|574.56|578.69|574.69|578.53|574.53|12
1623508920000|2021-06-12 14:42:00|578.57|574.57|578.56|574.56|578.67|574.67|578.55|574.55|15
1623508930000|2021-06-12 14:42:10|578.55|574.55|578.58|574.58|578.7|574.7|578.5|574.5|20
1623508940000|2021-06-12 14:42:20|578.57|574.57|578.59|574.59|578.61|574.61|578.57|574.57|18
1623508950000|2021-06-12 14:42:30|578.58|574.58|578.83|574.83|578.83|574.83|578.58|574.58|14
1623508960000|2021-06-12 14:42:40|578.84|574.84|578.71|574.71|578.84|574.84|578.69|574.69|19
1623508970000|2021-06-12 14:42:50|578.74|574.74|578.73|574.73|578.78|574.78|578.73|574.73|17
1623508980000|2021-06-12 14:43:00|578.74|574.74|578.72|574.72|578.74|574.74|578.72|574.72|14
1623508990000|2021-06-12 14:43:10|578.68|574.68|578.67|574.67|578.71|574.71|578.67|574.67|12
1623509000000|2021-06-12 14:43:20|578.62|574.62|578.57|574.57|578.62|574.62|578.56|574.56|6
1623509010000|2021-06-12 14:43:30|578.58|574.58|578.58|574.58|578.58|574.58|578.56|574.56|4
1623509020000|2021-06-12 14:43:40|578.55|574.55|578.39|574.39|578.55|574.55|578.39|574.39|22
1623509030000|2021-06-12 14:43:50|578.4|574.4|578.35|574.35|578.42|574.42|578.35|574.35|21
1623509040000|2021-06-12 14:44:00|578.34|574.34|578.52|574.52|578.59|574.59|578.34|574.34|21
1623509050000|2021-06-12 14:44:10|578.51|574.51|578.53|574.53|578.56|574.56|578.51|574.51|14
1623509060000|2021-06-12 14:44:20|578.54|574.54|578.58|574.58|578.61|574.61|578.52|574.52|21
1623509070000|2021-06-12 14:44:30|578.57|574.57|578.52|574.52|578.6|574.6|578.51|574.51|15
1623509080000|2021-06-12 14:44:40|578.5|574.5|578.48|574.48|578.5|574.5|578.48|574.48|3
1623509090000|2021-06-12 14:44:50|578.46|574.46|578.29|574.29|578.5|574.5|578.29|574.29|3
1623509100000|2021-06-12 14:45:00|578.28|574.28|578.33|574.33|578.34|574.34|578.26|574.26|21
1623509110000|2021-06-12 14:45:10|578.32|574.32|578.34|574.34|578.37|574.37|578.32|574.32|17
1623509120000|2021-06-12 14:45:20|578.35|574.35|578.54|574.54|578.54|574.54|578.34|574.34|18
1623509130000|2021-06-12 14:45:30|578.52|574.52|578.62|574.62|578.64|574.64|578.51|574.51|25
1623509140000|2021-06-12 14:45:40|578.63|574.63|578.72|574.72|578.73|574.73|578.62|574.62|18
1623509150000|2021-06-12 14:45:50|578.7|574.7|578.7|574.7|578.74|574.74|578.64|574.64|14
1623509160000|2021-06-12 14:46:00|578.69|574.69|579.57|575.57|579.59|575.59|578.69|574.69|22
1623509170000|2021-06-12 14:46:10|579.59|575.59|580.13|576.13|580.45|576.45|579.59|575.59|32
1623509180000|2021-06-12 14:46:20|580.17|576.17|580.01|576.01|580.35|576.35|580.01|576.01|29
1623509190000|2021-06-12 14:46:30|580.04|576.04|579.87|575.87|580.08|576.08|579.87|575.87|28
1623509200000|2021-06-12 14:46:40|579.86|575.86|579.82|575.82|579.87|575.87|579.78|575.78|24
1623509210000|2021-06-12 14:46:50|579.81|575.81|579.96|575.96|579.96|575.96|579.65|575.65|23
1623509220000|2021-06-12 14:47:00|580.03|576.03|579.92|575.92|580.05|576.05|579.85|575.85|23
1623509230000|2021-06-12 14:47:10|579.94|575.94|579.91|575.91|579.94|575.94|579.91|575.91|3
1623509240000|2021-06-12 14:47:20|579.9|575.9|579.71|575.71|579.9|575.9|579.71|575.71|7
1623509250000|2021-06-12 14:47:30|579.72|575.72|579.46|575.46|579.73|575.73|579.41|575.41|22
1623509260000|2021-06-12 14:47:40|579.45|575.45|579.75|575.75|579.75|575.75|579.43|575.43|21
1623509270000|2021-06-12 14:47:50|579.74|575.74|579.74|575.74|579.79|575.79|579.69|575.69|26
1623509280000|2021-06-12 14:48:00|579.73|575.73|579.41|575.41|579.73|575.73|579.39|575.39|28
1623509290000|2021-06-12 14:48:10|579.31|575.31|579.15|575.15|579.4|575.4|579.13|575.13|25
1623509300000|2021-06-12 14:48:20|579.19|575.19|578.98|574.98|579.23|575.23|578.95|574.95|27
1623509310000|2021-06-12 14:48:30|578.96|574.96|578.87|574.87|578.96|574.96|578.83|574.83|13
1623509320000|2021-06-12 14:48:40|578.88|574.88|579.06|575.06|579.14|575.14|578.88|574.88|26
1623509330000|2021-06-12 14:48:50|579.05|575.05|579.01|575.01|579.05|575.05|578.99|574.99|19
1623509340000|2021-06-12 14:49:00|579.02|575.02|579.03|575.03|579.07|575.07|578.99|574.99|15
1623509350000|2021-06-12 14:49:10|579.08|575.08|579.01|575.01|579.1|575.1|578.99|574.99|16
1623509360000|2021-06-12 14:49:20|579.05|575.05|579.01|575.01|579.06|575.06|579.01|575.01|21
1623509370000|2021-06-12 14:49:30|579.02|575.02|579.04|575.04|579.06|575.06|578.98|574.98|13
1623509380000|2021-06-12 14:49:40|579.03|575.03|578.95|574.95|579.03|575.03|578.94|574.94|8
1623509390000|2021-06-12 14:49:50|578.94|574.94|578.93|574.93|578.95|574.95|578.93|574.93|3
1623509400000|2021-06-12 14:50:00|578.98|574.98|579.02|575.02|579.08|575.08|578.98|574.98|23
1623509410000|2021-06-12 14:50:10|579|575|578.95|574.95|579|575|578.95|574.95|13
1623509420000|2021-06-12 14:50:20|578.96|574.96|578.98|574.98|578.98|574.98|578.96|574.96|3
1623509430000|2021-06-12 14:50:30|578.97|574.97|578.94|574.94|578.97|574.97|578.94|574.94|2
1623509450000|2021-06-12 14:50:50|578.96|574.96|579.06|575.06|579.12|575.12|578.96|574.96|12
1623509460000|2021-06-12 14:51:00|579.05|575.05|579.04|575.04|579.06|575.06|579.04|575.04|6
1623509470000|2021-06-12 14:51:10|579.03|575.03|579.24|575.24|579.33|575.33|579.01|575.01|16
1623509480000|2021-06-12 14:51:20|579.23|575.23|579.16|575.16|579.23|575.23|579.16|575.16|10
1623509490000|2021-06-12 14:51:30|579.19|575.19|579.1|575.1|579.19|575.19|579.1|575.1|17
1623509500000|2021-06-12 14:51:40|579.09|575.09|579.09|575.09|579.11|575.11|579.09|575.09|8
1623509510000|2021-06-12 14:51:50|579.08|575.08|579.07|575.07|579.09|575.09|579.05|575.05|9
1623509520000|2021-06-12 14:52:00|579.02|575.02|578.56|574.56|579.02|575.02|578.56|574.56|26
1623509530000|2021-06-12 14:52:10|578.57|574.57|578.57|574.57|578.58|574.58|578.55|574.55|16
1623509540000|2021-06-12 14:52:20|578.2|574.2|578.22|574.22|578.24|574.24|578.2|574.2|18
1623509550000|2021-06-12 14:52:30|578.23|574.23|578.23|574.23|578.4|574.4|578.2|574.2|20
1623509560000|2021-06-12 14:52:40|578.24|574.24|578.13|574.13|578.24|574.24|578.13|574.13|16
1623509570000|2021-06-12 14:52:50|578.12|574.12|578.14|574.14|578.18|574.18|578.12|574.12|20
1623509580000|2021-06-12 14:53:00|578.15|574.15|578.94|574.94|579.09|575.09|578.15|574.15|31
1623509590000|2021-06-12 14:53:10|578.95|574.95|578.72|574.72|579.01|575.01|578.71|574.71|18
1623509600000|2021-06-12 14:53:20|578.7|574.7|578.71|574.71|578.74|574.74|578.65|574.65|26
1623509610000|2021-06-12 14:53:30|578.7|574.7|578.51|574.51|578.77|574.77|578.46|574.46|21
1623509620000|2021-06-12 14:53:40|578.49|574.49|578.23|574.23|578.49|574.49|578.23|574.23|22
1623509630000|2021-06-12 14:53:50|578.22|574.22|578.09|574.09|578.23|574.23|578.09|574.09|10
1623509640000|2021-06-12 14:54:00|578.08|574.08|578.1|574.1|578.1|574.1|578.08|574.08|5
1623509650000|2021-06-12 14:54:10|578.11|574.11|577.9|573.9|578.11|574.11|577.9|573.9|5
1623509660000|2021-06-12 14:54:20|577.86|573.86|578.79|574.79|578.89|574.89|577.85|573.85|24
1623509670000|2021-06-12 14:54:30|578.92|574.92|578.51|574.51|578.94|574.94|578.48|574.48|34
1623509680000|2021-06-12 14:54:40|578.54|574.54|578.52|574.52|578.61|574.61|578.48|574.48|27
1623509690000|2021-06-12 14:54:50|578.54|574.54|578.75|574.75|578.75|574.75|578.54|574.54|26
1623509700000|2021-06-12 14:55:00|578.74|574.74|578.8|574.8|578.8|574.8|578.7|574.7|20
1623509710000|2021-06-12 14:55:10|578.81|574.81|578.95|574.95|579.04|575.04|578.8|574.8|19
1623509720000|2021-06-12 14:55:20|578.94|574.94|578.95|574.95|579.03|575.03|578.92|574.92|14
1623509730000|2021-06-12 14:55:30|578.92|574.92|578.91|574.91|578.95|574.95|578.88|574.88|20
1623509740000|2021-06-12 14:55:40|578.89|574.89|579.06|575.06|579.06|575.06|578.89|574.89|20
1623509750000|2021-06-12 14:55:50|579.05|575.05|579.12|575.12|579.16|575.16|579.05|575.05|15
1623509760000|2021-06-12 14:56:00|579.07|575.07|579.05|575.05|579.11|575.11|579.03|575.03|21
1623509770000|2021-06-12 14:56:10|579.06|575.06|579.04|575.04|579.06|575.06|579.03|575.03|15
1623509780000|2021-06-12 14:56:20|579.02|575.02|579.02|575.02|579.04|575.04|579|575|20
1623509790000|2021-06-12 14:56:30|579.01|575.01|578.88|574.88|579.01|575.01|578.86|574.86|23
1623509800000|2021-06-12 14:56:40|578.87|574.87|578.9|574.9|578.9|574.9|578.76|574.76|13
1623509810000|2021-06-12 14:56:50|578.89|574.89|578.79|574.79|578.92|574.92|578.79|574.79|17
1623509820000|2021-06-12 14:57:00|578.8|574.8|578.75|574.75|578.81|574.81|578.73|574.73|23
1623509830000|2021-06-12 14:57:10|578.76|574.76|578.7|574.7|578.77|574.77|578.7|574.7|10
1623509840000|2021-06-12 14:57:20|578.69|574.69|578.63|574.63|578.73|574.73|578.62|574.62|21
1623509850000|2021-06-12 14:57:30|578.62|574.62|578.44|574.44|578.63|574.63|578.38|574.38|27
1623509860000|2021-06-12 14:57:40|578.43|574.43|578.4|574.4|578.44|574.44|578.38|574.38|16
1623509870000|2021-06-12 14:57:50|578.41|574.41|578.41|574.41|578.41|574.41|578.37|574.37|18
1623509880000|2021-06-12 14:58:00|578.4|574.4|578.48|574.48|578.48|574.48|578.39|574.39|18
1623509890000|2021-06-12 14:58:10|578.47|574.47|578.51|574.51|578.58|574.58|578.47|574.47|21
1623509900000|2021-06-12 14:58:20|578.5|574.5|578.3|574.3|578.5|574.5|578.3|574.3|17
1623509910000|2021-06-12 14:58:30|578.33|574.33|578.4|574.4|578.4|574.4|578.23|574.23|19
1623509920000|2021-06-12 14:58:40|578.41|574.41|578.4|574.4|578.41|574.41|578.36|574.36|18
1623509930000|2021-06-12 14:58:50|578.38|574.38|578.42|574.42|578.43|574.43|578.38|574.38|13
1623509940000|2021-06-12 14:59:00|578.43|574.43|578.36|574.36|578.44|574.44|578.35|574.35|18
1623509950000|2021-06-12 14:59:10|578.32|574.32|578.4|574.4|578.4|574.4|578.32|574.32|6
1623509960000|2021-06-12 14:59:20|578.37|574.37|578.5|574.5|578.5|574.5|578.37|574.37|6
1623509970000|2021-06-12 14:59:30|578.51|574.51|578.57|574.57|578.58|574.58|578.51|574.51|10
1623509980000|2021-06-12 14:59:40|578.56|574.56|578.37|574.37|578.56|574.56|578.32|574.32|23
1623509990000|2021-06-12 14:59:50|578.36|574.36|578.36|574.36|578.37|574.37|578.32|574.32|12
1623510000000|2021-06-12 15:00:00|578.37|574.37|579|575|579|575|578.37|574.37|26
1623510010000|2021-06-12 15:00:10|578.99|574.99|579.06|575.06|579.06|575.06|578.99|574.99|27
1623510020000|2021-06-12 15:00:20|579.24|575.24|579.13|575.13|579.24|575.24|579.13|575.13|11
1623510030000|2021-06-12 15:00:30|579.2|575.2|579.44|575.44|579.46|575.46|579.15|575.15|23
1623510040000|2021-06-12 15:00:40|579.46|575.46|579.49|575.49|579.5|575.5|579.36|575.36|25
1623510050000|2021-06-12 15:00:50|579.5|575.5|579.28|575.28|579.54|575.54|579.28|575.28|24
1623510060000|2021-06-12 15:01:00|579.3|575.3|579.2|575.2|579.31|575.31|579.19|575.19|17
1623510070000|2021-06-12 15:01:10|579.25|575.25|579.42|575.42|579.43|575.43|579.22|575.22|26
1623510080000|2021-06-12 15:01:20|579.41|575.41|579.46|575.46|579.48|575.48|579.41|575.41|18
1623510090000|2021-06-12 15:01:30|579.45|575.45|579.48|575.48|579.48|575.48|579.43|575.43|21
1623510100000|2021-06-12 15:01:40|579.51|575.51|579.78|575.78|580.07|576.07|579.49|575.49|29
1623510110000|2021-06-12 15:01:50|579.76|575.76|579.78|575.78|579.78|575.78|579.74|575.74|33
1623510120000|2021-06-12 15:02:00|579.79|575.79|579.57|575.57|579.82|575.82|579.56|575.56|26
1623510130000|2021-06-12 15:02:10|579.56|575.56|579.59|575.59|579.64|575.64|579.56|575.56|28
1623510140000|2021-06-12 15:02:20|579.57|575.57|579.63|575.63|579.63|575.63|579.57|575.57|22
1623510150000|2021-06-12 15:02:30|579.62|575.62|579.4|575.4|579.63|575.63|579.37|575.37|17
1623510160000|2021-06-12 15:02:40|579.41|575.41|579.38|575.38|579.45|575.45|579.33|575.33|21
1623510170000|2021-06-12 15:02:50|579.39|575.39|579.38|575.38|579.39|575.39|579.37|575.37|14
1623510180000|2021-06-12 15:03:00|579.39|575.39|579.64|575.64|579.66|575.66|579.39|575.39|24
1623510190000|2021-06-12 15:03:10|579.61|575.61|579.64|575.64|579.64|575.64|579.59|575.59|16
1623510200000|2021-06-12 15:03:20|579.63|575.63|579.73|575.73|579.76|575.76|579.61|575.61|23
1623510210000|2021-06-12 15:03:30|579.76|575.76|579.81|575.81|579.81|575.81|579.68|575.68|13
1623510220000|2021-06-12 15:03:40|579.78|575.78|579.78|575.78|579.79|575.79|579.75|575.75|10
1623510230000|2021-06-12 15:03:50|579.79|575.79|579.92|575.92|579.94|575.94|579.79|575.79|12
1623510240000|2021-06-12 15:04:00|579.93|575.93|579.76|575.76|579.94|575.94|579.76|575.76|13
1623510250000|2021-06-12 15:04:10|579.75|575.75|579.67|575.67|579.76|575.76|579.66|575.66|13
1623510260000|2021-06-12 15:04:20|579.73|575.73|579.83|575.83|579.83|575.83|579.73|575.73|7
1623510270000|2021-06-12 15:04:30|579.87|575.87|579.91|575.91|579.91|575.91|579.87|575.87|5
1623510280000|2021-06-12 15:04:40|579.9|575.9|579.92|575.92|579.97|575.97|579.9|575.9|16
1623510290000|2021-06-12 15:04:50|579.91|575.91|579.93|575.93|579.93|575.93|579.9|575.9|9
1623510300000|2021-06-12 15:05:00|579.92|575.92|579.87|575.87|579.92|575.92|579.86|575.86|13
1623510310000|2021-06-12 15:05:10|579.9|575.9|579.99|575.99|579.99|575.99|579.9|575.9|14
1623510320000|2021-06-12 15:05:20|580|576|580.08|576.08|580.09|576.09|580|576|7
1623510330000|2021-06-12 15:05:30|580.09|576.09|580.33|576.33|580.41|576.41|580.09|576.09|23
1623510340000|2021-06-12 15:05:40|580.34|576.34|580.27|576.27|580.34|576.34|580.27|576.27|19
1623510350000|2021-06-12 15:05:50|580.28|576.28|580.32|576.32|580.32|576.32|580.27|576.27|8
1623510360000|2021-06-12 15:06:00|580.38|576.38|580.62|576.62|580.67|576.67|580.38|576.38|27
1623510370000|2021-06-12 15:06:10|580.64|576.64|580.66|576.66|580.84|576.84|580.63|576.63|28
1623510380000|2021-06-12 15:06:20|580.67|576.67|580.64|576.64|580.67|576.67|580.62|576.62|23
1623510390000|2021-06-12 15:06:30|580.63|576.63|580.65|576.65|580.66|576.66|580.63|576.63|20
1623510400000|2021-06-12 15:06:40|580.63|576.63|580.37|576.37|580.66|576.66|580.37|576.37|19
1623510410000|2021-06-12 15:06:50|580.3|576.3|580.36|576.36|580.4|576.4|580.3|576.3|18
1623510420000|2021-06-12 15:07:00|580.37|576.37|580.53|576.53|580.68|576.68|580.36|576.36|26
1623510430000|2021-06-12 15:07:10|580.55|576.55|580.59|576.59|580.61|576.61|580.52|576.52|26
1623510440000|2021-06-12 15:07:20|580.57|576.57|581.1|577.1|581.14|577.14|580.54|576.54|30
1623510450000|2021-06-12 15:07:30|581.15|577.15|581.13|577.13|581.16|577.16|581.07|577.07|16
1623510460000|2021-06-12 15:07:40|581.14|577.14|581.15|577.15|581.17|577.17|581.08|577.08|26
1623510470000|2021-06-12 15:07:50|581.16|577.16|581.37|577.37|581.41|577.41|581.15|577.15|29
1623510480000|2021-06-12 15:08:00|581.39|577.39|581.61|577.61|581.61|577.61|581.37|577.37|15
1623510490000|2021-06-12 15:08:10|581.56|577.56|581.46|577.46|581.56|577.56|581.44|577.44|21
1623510500000|2021-06-12 15:08:20|581.47|577.47|581.74|577.74|581.74|577.74|581.39|577.39|21
1623510510000|2021-06-12 15:08:30|581.84|577.84|581.45|577.45|581.87|577.87|581.36|577.36|31
1623510520000|2021-06-12 15:08:40|581.47|577.47|581.41|577.41|581.51|577.51|581.35|577.35|20
1623510530000|2021-06-12 15:08:50|581.34|577.34|581.28|577.28|581.38|577.38|581.17|577.17|20
1623510540000|2021-06-12 15:09:00|581.3|577.3|581.28|577.28|581.31|577.31|581.22|577.22|20
1623510550000|2021-06-12 15:09:10|581.26|577.26|581.18|577.18|581.26|577.26|581.18|577.18|9
1623510560000|2021-06-12 15:09:20|581.17|577.17|581.03|577.03|581.17|577.17|580.88|576.88|21
1623510570000|2021-06-12 15:09:30|581.04|577.04|581.15|577.15|581.17|577.17|580.99|576.99|27
1623510580000|2021-06-12 15:09:40|581.1|577.1|581.23|577.23|581.25|577.25|581.05|577.05|20
1623510590000|2021-06-12 15:09:50|581.24|577.24|581.04|577.04|581.24|577.24|581.04|577.04|18
1623510600000|2021-06-12 15:10:00|581.05|577.05|581.02|577.02|581.14|577.14|580.98|576.98|17
1623510610000|2021-06-12 15:10:10|581.01|577.01|580.77|576.77|581.01|577.01|580.76|576.76|13
1623510620000|2021-06-12 15:10:20|580.82|576.82|580.89|576.89|580.9|576.9|580.77|576.77|19
1623510630000|2021-06-12 15:10:30|581.01|577.01|581.08|577.08|581.09|577.09|580.95|576.95|20
1623510640000|2021-06-12 15:10:40|581.07|577.07|580.96|576.96|581.07|577.07|580.96|576.96|20
1623510650000|2021-06-12 15:10:50|580.97|576.97|581.04|577.04|581.05|577.05|580.86|576.86|25
1623510660000|2021-06-12 15:11:00|581.05|577.05|581.37|577.37|581.49|577.49|581.05|577.05|11
1623510670000|2021-06-12 15:11:10|581.36|577.36|580.83|576.83|581.36|577.36|580.79|576.79|22
1623510680000|2021-06-12 15:11:20|580.82|576.82|580.67|576.67|580.82|576.82|580.66|576.66|21
1623510690000|2021-06-12 15:11:30|580.66|576.66|580.34|576.34|580.67|576.67|580.28|576.28|24
1623510700000|2021-06-12 15:11:40|580.35|576.35|579.58|575.58|580.37|576.37|579.58|575.58|33
1623510710000|2021-06-12 15:11:50|579.53|575.53|578.9|574.9|579.53|575.53|578.9|574.9|35
1623510720000|2021-06-12 15:12:00|578.93|574.93|578.95|574.95|579.1|575.1|578.81|574.81|31
1623510730000|2021-06-12 15:12:10|578.99|574.99|579.04|575.04|579.43|575.43|578.97|574.97|32
1623510740000|2021-06-12 15:12:20|578.99|574.99|578.95|574.95|579.06|575.06|578.95|574.95|29
1623510750000|2021-06-12 15:12:30|578.86|574.86|578.84|574.84|578.91|574.91|578.81|574.81|22
1623510760000|2021-06-12 15:12:40|578.83|574.83|578.91|574.91|579.34|575.34|578.82|574.82|27
1623510770000|2021-06-12 15:12:50|578.92|574.92|578.84|574.84|578.98|574.98|578.84|574.84|26
1623510780000|2021-06-12 15:13:00|578.83|574.83|578.8|574.8|578.87|574.87|578.79|574.79|22
1623510790000|2021-06-12 15:13:10|578.81|574.81|578.81|574.81|578.82|574.82|578.71|574.71|25
1623510800000|2021-06-12 15:13:20|578.83|574.83|579.07|575.07|579.15|575.15|578.8|574.8|30
1623510810000|2021-06-12 15:13:30|579.05|575.05|578.85|574.85|579.07|575.07|578.7|574.7|31
1623510820000|2021-06-12 15:13:40|578.89|574.89|579.07|575.07|579.07|575.07|578.89|574.89|27
1623510830000|2021-06-12 15:13:50|579.06|575.06|579.03|575.03|579.15|575.15|578.98|574.98|24
1623510840000|2021-06-12 15:14:00|579.05|575.05|579.09|575.09|579.29|575.29|578.98|574.98|33
1623510850000|2021-06-12 15:14:10|579.06|575.06|578.89|574.89|579.06|575.06|578.89|574.89|9
1623510860000|2021-06-12 15:14:20|578.87|574.87|578.57|574.57|578.89|574.89|578.56|574.56|26
1623510870000|2021-06-12 15:14:30|578.59|574.59|578.35|574.35|578.59|574.59|578.35|574.35|27
1623510880000|2021-06-12 15:14:40|578.37|574.37|578.65|574.65|578.71|574.71|578.36|574.36|28
1623510890000|2021-06-12 15:14:50|578.74|574.74|578.69|574.69|578.9|574.9|578.61|574.61|34
1623510900000|2021-06-12 15:15:00|578.7|574.7|578.35|574.35|578.73|574.73|578.35|574.35|19
1623510910000|2021-06-12 15:15:10|578.34|574.34|577.61|573.61|578.35|574.35|577.61|573.61|29
1623510920000|2021-06-12 15:15:20|577.59|573.59|577.11|573.11|577.59|573.59|577.11|573.11|34
1623510930000|2021-06-12 15:15:30|577.09|573.09|577.1|573.1|577.37|573.37|577.04|573.04|23
1623510940000|2021-06-12 15:15:40|577.09|573.09|577.04|573.04|577.09|573.09|577.04|573.04|16
1623510950000|2021-06-12 15:15:50|577.03|573.03|577.07|573.07|577.11|573.11|577.03|573.03|14
1623510960000|2021-06-12 15:16:00|577.08|573.08|576.87|572.87|577.08|573.08|576.87|572.87|22
1623510970000|2021-06-12 15:16:10|576.89|572.89|577.43|573.43|577.43|573.43|576.89|572.89|12
1623510980000|2021-06-12 15:16:20|577.38|573.38|576.91|572.91|577.38|573.38|576.91|572.91|26
1623510990000|2021-06-12 15:16:30|576.82|572.82|576.4|572.4|576.82|572.82|576.38|572.38|18
1623511000000|2021-06-12 15:16:40|576.46|572.46|576.32|572.32|576.47|572.47|576.25|572.25|28
1623511010000|2021-06-12 15:16:50|576.34|572.34|576.03|572.03|576.34|572.34|575.67|571.67|30
1623511020000|2021-06-12 15:17:00|575.99|571.99|576.45|572.45|576.53|572.53|575.99|571.99|33
1623511030000|2021-06-12 15:17:10|576.47|572.47|576.54|572.54|576.58|572.58|576.41|572.41|31
1623511040000|2021-06-12 15:17:20|576.55|572.55|576.45|572.45|576.56|572.56|576.42|572.42|24
1623511050000|2021-06-12 15:17:30|576.48|572.48|576.43|572.43|576.52|572.52|576.4|572.4|30
1623511060000|2021-06-12 15:17:40|576.44|572.44|576.44|572.44|576.54|572.54|576.36|572.36|28
1623511070000|2021-06-12 15:17:50|576.42|572.42|576.56|572.56|576.61|572.61|576.41|572.41|29
1623511080000|2021-06-12 15:18:00|576.54|572.54|576.82|572.82|576.85|572.85|576.48|572.48|21
1623511090000|2021-06-12 15:18:10|576.83|572.83|576.83|572.83|576.83|572.83|576.68|572.68|26
1623511100000|2021-06-12 15:18:20|576.82|572.82|576.48|572.48|576.82|572.82|576.48|572.48|22
1623511110000|2021-06-12 15:18:30|576.49|572.49|576.5|572.5|576.53|572.53|576.45|572.45|25
1623511120000|2021-06-12 15:18:40|576.49|572.49|576.42|572.42|576.5|572.5|576.41|572.41|16
1623511130000|2021-06-12 15:18:50|576.44|572.44|576.48|572.48|576.56|572.56|576.43|572.43|24
1623511140000|2021-06-12 15:19:00|576.52|572.52|576.3|572.3|576.53|572.53|576.26|572.26|27
1623511150000|2021-06-12 15:19:10|576.31|572.31|576.64|572.64|576.64|572.64|576.31|572.31|19
1623511160000|2021-06-12 15:19:20|576.65|572.65|576.76|572.76|576.78|572.78|576.62|572.62|20
1623511170000|2021-06-12 15:19:30|576.8|572.8|576.87|572.87|576.88|572.88|576.78|572.78|29
1623511180000|2021-06-12 15:19:40|576.85|572.85|576.9|572.9|576.94|572.94|576.81|572.81|20
1623511190000|2021-06-12 15:19:50|576.92|572.92|576.94|572.94|576.94|572.94|576.86|572.86|15
1623511200000|2021-06-12 15:20:00|576.96|572.96|577.01|573.01|577.01|573.01|576.93|572.93|10
1623511210000|2021-06-12 15:20:10|577.02|573.02|577.51|573.51|577.51|573.51|577.02|573.02|22
1623511220000|2021-06-12 15:20:20|577.49|573.49|577.51|573.51|577.66|573.66|577.48|573.48|17
1623511230000|2021-06-12 15:20:30|577.53|573.53|578.18|574.18|578.18|574.18|577.53|573.53|21
1623511240000|2021-06-12 15:20:40|578.17|574.17|577.99|573.99|578.18|574.18|577.93|573.93|27
1623511250000|2021-06-12 15:20:50|578.01|574.01|578.18|574.18|578.21|574.21|577.99|573.99|21
1623511260000|2021-06-12 15:21:00|578.14|574.14|578.11|574.11|578.19|574.19|578.07|574.07|19
1623511270000|2021-06-12 15:21:10|578.09|574.09|578.59|574.59|578.78|574.78|578.09|574.09|15
1623511280000|2021-06-12 15:21:20|578.58|574.58|578.51|574.51|578.58|574.58|578.5|574.5|22
1623511290000|2021-06-12 15:21:30|578.52|574.52|578.9|574.9|578.91|574.91|578.52|574.52|21
1623511300000|2021-06-12 15:21:40|578.88|574.88|579.13|575.13|579.13|575.13|578.87|574.87|19
1623511310000|2021-06-12 15:21:50|579.14|575.14|579.34|575.34|579.36|575.36|579.14|575.14|14
1623511320000|2021-06-12 15:22:00|579.33|575.33|578.98|574.98|579.33|575.33|578.98|574.98|27
1623511330000|2021-06-12 15:22:10|579.03|575.03|578.75|574.75|579.03|575.03|578.75|574.75|25
1623511340000|2021-06-12 15:22:20|578.74|574.74|578.7|574.7|578.74|574.74|578.69|574.69|15
1623511350000|2021-06-12 15:22:30|578.69|574.69|578.74|574.74|578.74|574.74|578.62|574.62|21
1623511360000|2021-06-12 15:22:40|578.84|574.84|578.86|574.86|578.86|574.86|578.76|574.76|27
1623511370000|2021-06-12 15:22:50|578.89|574.89|578.84|574.84|578.9|574.9|578.81|574.81|25
1623511380000|2021-06-12 15:23:00|578.83|574.83|578.89|574.89|579.01|575.01|578.8|574.8|22
1623511390000|2021-06-12 15:23:10|578.86|574.86|578.89|574.89|578.89|574.89|578.82|574.82|18
1623511400000|2021-06-12 15:23:20|578.88|574.88|578.9|574.9|578.92|574.92|578.88|574.88|19
1623511410000|2021-06-12 15:23:30|578.91|574.91|578.48|574.48|578.91|574.91|578.48|574.48|20
1623511420000|2021-06-12 15:23:40|578.47|574.47|578.61|574.61|578.62|574.62|578.35|574.35|28
1623511430000|2021-06-12 15:23:50|578.62|574.62|578.78|574.78|578.78|574.78|578.62|574.62|10
1623511440000|2021-06-12 15:24:00|578.79|574.79|578.65|574.65|578.82|574.82|578.57|574.57|29
1623511450000|2021-06-12 15:24:10|578.66|574.66|578.85|574.85|578.97|574.97|578.66|574.66|26
1623511460000|2021-06-12 15:24:20|578.86|574.86|578.9|574.9|578.99|574.99|578.85|574.85|21
1623511470000|2021-06-12 15:24:30|578.91|574.91|578.79|574.79|578.92|574.92|578.79|574.79|23
1623511480000|2021-06-12 15:24:40|578.8|574.8|578.93|574.93|578.97|574.97|578.8|574.8|24
1623511490000|2021-06-12 15:24:50|578.97|574.97|578.81|574.81|578.98|574.98|578.81|574.81|25
1623511500000|2021-06-12 15:25:00|578.82|574.82|579.25|575.25|579.25|575.25|578.82|574.82|27
1623511510000|2021-06-12 15:25:10|579.24|575.24|579.18|575.18|579.6|575.6|579.18|575.18|32
1623511520000|2021-06-12 15:25:20|579.17|575.17|579.52|575.52|579.55|575.55|579.15|575.15|29
1623511530000|2021-06-12 15:25:30|579.57|575.57|579.5|575.5|579.57|575.57|579.47|575.47|10
1623511540000|2021-06-12 15:25:40|579.47|575.47|579.49|575.49|579.57|575.57|579.45|575.45|18
1623511550000|2021-06-12 15:25:50|579.45|575.45|579.39|575.39|579.46|575.46|579.39|575.39|7
1623511560000|2021-06-12 15:26:00|579.3|575.3|579.31|575.31|579.34|575.34|579.25|575.25|11
1623511570000|2021-06-12 15:26:10|579.33|575.33|579.26|575.26|579.35|575.35|579.26|575.26|23
1623511580000|2021-06-12 15:26:20|579.27|575.27|579.26|575.26|579.27|575.27|579.24|575.24|15
1623511590000|2021-06-12 15:26:30|579.25|575.25|579.24|575.24|579.26|575.26|579.24|575.24|5
1623511600000|2021-06-12 15:26:40|579.25|575.25|579.23|575.23|579.25|575.25|579.18|575.18|9
1623511610000|2021-06-12 15:26:50|579.24|575.24|579.35|575.35|579.42|575.42|579.24|575.24|22
1623511620000|2021-06-12 15:27:00|579.34|575.34|579.01|575.01|579.38|575.38|579.01|575.01|12
1623511630000|2021-06-12 15:27:10|579.04|575.04|579.21|575.21|579.22|575.22|579.04|575.04|20
1623511640000|2021-06-12 15:27:20|579.2|575.2|579.13|575.13|579.21|575.21|579.13|575.13|10
1623511650000|2021-06-12 15:27:30|579.14|575.14|579.15|575.15|579.17|575.17|579.12|575.12|17
1623511660000|2021-06-12 15:27:40|579.16|575.16|579.05|575.05|579.16|575.16|579.05|575.05|18
1623511670000|2021-06-12 15:27:50|579.04|575.04|579.18|575.18|579.21|575.21|579.04|575.04|19
1623511680000|2021-06-12 15:28:00|579.17|575.17|579.23|575.23|579.42|575.42|579.16|575.16|24
1623511690000|2021-06-12 15:28:10|579.16|575.16|579.12|575.12|579.18|575.18|579.11|575.11|15
1623511700000|2021-06-12 15:28:20|579.13|575.13|579.11|575.11|579.16|575.16|579.09|575.09|22
1623511710000|2021-06-12 15:28:30|579.09|575.09|578.98|574.98|579.13|575.13|578.98|574.98|24
1623511720000|2021-06-12 15:28:40|578.99|574.99|578.75|574.75|578.99|574.99|578.64|574.64|26
1623511730000|2021-06-12 15:28:50|578.79|574.79|578.85|574.85|578.86|574.86|578.77|574.77|24
1623511740000|2021-06-12 15:29:00|578.83|574.83|578.78|574.78|578.84|574.84|578.77|574.77|15
1623511750000|2021-06-12 15:29:10|578.79|574.79|578.6|574.6|578.79|574.79|578.6|574.6|15
1623511760000|2021-06-12 15:29:20|578.59|574.59|578.7|574.7|578.7|574.7|578.56|574.56|21
1623511770000|2021-06-12 15:29:30|578.69|574.69|578.66|574.66|578.73|574.73|578.66|574.66|17
1623511780000|2021-06-12 15:29:40|578.65|574.65|578.67|574.67|578.68|574.68|578.65|574.65|16
1623511790000|2021-06-12 15:29:50|578.68|574.68|578.67|574.67|578.79|574.79|578.67|574.67|25
1623511800000|2021-06-12 15:30:00|578.68|574.68|578.99|574.99|578.99|574.99|578.67|574.67|28
1623511810000|2021-06-12 15:30:10|578.97|574.97|579.21|575.21|579.25|575.25|578.93|574.93|31
1623511820000|2021-06-12 15:30:20|579.19|575.19|579.15|575.15|579.21|575.21|579.15|575.15|24
1623511830000|2021-06-12 15:30:30|579.16|575.16|579.16|575.16|579.27|575.27|579.13|575.13|27
1623511840000|2021-06-12 15:30:40|579.19|575.19|579.41|575.41|579.42|575.42|579.17|575.17|23
1623511850000|2021-06-12 15:30:50|579.42|575.42|579.52|575.52|579.55|575.55|579.34|575.34|23
1623511860000|2021-06-12 15:31:00|579.53|575.53|579.69|575.69|579.82|575.82|579.5|575.5|22
1623511870000|2021-06-12 15:31:10|579.7|575.7|579.45|575.45|579.71|575.71|579.45|575.45|21
1623511880000|2021-06-12 15:31:20|579.42|575.42|579.07|575.07|579.42|575.42|579.07|575.07|29
1623511890000|2021-06-12 15:31:30|579.09|575.09|579.06|575.06|579.12|575.12|578.89|574.89|25
1623511900000|2021-06-12 15:31:40|579.07|575.07|579.13|575.13|579.17|575.17|579.07|575.07|17
1623511910000|2021-06-12 15:31:50|579.1|575.1|579.28|575.28|579.29|575.29|578.97|574.97|25
1623511920000|2021-06-12 15:32:00|579.29|575.29|578.94|574.94|579.29|575.29|578.92|574.92|29
1623511930000|2021-06-12 15:32:10|578.92|574.92|579.28|575.28|579.28|575.28|578.91|574.91|22
1623511940000|2021-06-12 15:32:20|579.31|575.31|579.25|575.25|579.31|575.31|579.21|575.21|15
1623511950000|2021-06-12 15:32:30|579.24|575.24|579.43|575.43|579.47|575.47|579.23|575.23|23
1623511960000|2021-06-12 15:32:40|579.4|575.4|579.3|575.3|579.42|575.42|579.3|575.3|16
1623511970000|2021-06-12 15:32:50|579.28|575.28|579.19|575.19|579.28|575.28|579.09|575.09|21
1623511980000|2021-06-12 15:33:00|579.18|575.18|579.41|575.41|579.43|575.43|579.16|575.16|22
1623511990000|2021-06-12 15:33:10|579.43|575.43|579.35|575.35|579.45|575.45|579.35|575.35|10
1623512000000|2021-06-12 15:33:20|579.34|575.34|579.32|575.32|579.34|575.34|579.27|575.27|9
1623512010000|2021-06-12 15:33:30|579.31|575.31|579.32|575.32|579.33|575.33|579.3|575.3|12
1623512020000|2021-06-12 15:33:40|579.31|575.31|579.3|575.3|579.32|575.32|579.27|575.27|9
1623512030000|2021-06-12 15:33:50|579.32|575.32|579.34|575.34|579.37|575.37|579.3|575.3|18
1623512040000|2021-06-12 15:34:00|579.35|575.35|579.59|575.59|579.59|575.59|579.34|575.34|8
1623512050000|2021-06-12 15:34:10|579.63|575.63|579.75|575.75|579.75|575.75|579.58|575.58|24
1623512060000|2021-06-12 15:34:20|579.71|575.71|579.86|575.86|579.86|575.86|579.71|575.71|19
1623512070000|2021-06-12 15:34:30|579.84|575.84|579.63|575.63|579.87|575.87|579.63|575.63|15
1623512080000|2021-06-12 15:34:40|579.64|575.64|579.87|575.87|579.88|575.88|579.64|575.64|25
1623512090000|2021-06-12 15:34:50|579.88|575.88|579.84|575.84|579.88|575.88|579.81|575.81|16
1623512100000|2021-06-12 15:35:00|579.82|575.82|580.11|576.11|580.12|576.12|579.82|575.82|17
1623512110000|2021-06-12 15:35:10|580.07|576.07|579.97|575.97|580.12|576.12|579.91|575.91|31
1623512120000|2021-06-12 15:35:20|579.96|575.96|579.88|575.88|579.96|575.96|579.85|575.85|16
1623512130000|2021-06-12 15:35:30|579.86|575.86|580.29|576.29|580.41|576.41|579.82|575.82|25
1623512140000|2021-06-12 15:35:40|580.3|576.3|580.28|576.28|580.34|576.34|580.26|576.26|16
1623512150000|2021-06-12 15:35:50|580.32|576.32|580.26|576.26|580.33|576.33|580.26|576.26|11
1623512160000|2021-06-12 15:36:00|580.28|576.28|580.62|576.62|580.75|576.75|580.26|576.26|10
1623512170000|2021-06-12 15:36:10|580.74|576.74|580.93|576.93|581.02|577.02|580.71|576.71|23
1623512180000|2021-06-12 15:36:20|580.94|576.94|580.97|576.97|580.97|576.97|580.86|576.86|22
1623512190000|2021-06-12 15:36:30|580.95|576.95|581.13|577.13|581.18|577.18|580.95|576.95|13
1623512200000|2021-06-12 15:36:40|581.14|577.14|581.22|577.22|581.25|577.25|581.13|577.13|11
1623512210000|2021-06-12 15:36:50|581.36|577.36|581.47|577.47|581.47|577.47|581.35|577.35|6
1623512220000|2021-06-12 15:37:00|581.45|577.45|581.54|577.54|581.54|577.54|581.24|577.24|21
1623512230000|2021-06-12 15:37:10|581.56|577.56|581.57|577.57|581.58|577.58|581.56|577.56|3
1623512240000|2021-06-12 15:37:20|581.53|577.53|581.58|577.58|581.58|577.58|581.52|577.52|16
1623512250000|2021-06-12 15:37:30|581.63|577.63|581.58|577.58|581.64|577.64|581.55|577.55|15
1623512260000|2021-06-12 15:37:40|581.86|577.86|582.24|578.24|582.24|578.24|581.82|577.82|13
1623512270000|2021-06-12 15:37:50|582.21|578.21|582.11|578.11|582.37|578.37|582.11|578.11|25
1623512280000|2021-06-12 15:38:00|582.13|578.13|582.11|578.11|582.28|578.28|582.01|578.01|29
1623512290000|2021-06-12 15:38:10|582.09|578.09|582.09|578.09|582.23|578.23|581.98|577.98|21
1623512300000|2021-06-12 15:38:20|582.1|578.1|581.87|577.87|582.18|578.18|581.87|577.87|24
1623512310000|2021-06-12 15:38:30|581.88|577.88|581.67|577.67|581.88|577.88|581.67|577.67|7
1623512320000|2021-06-12 15:38:40|581.66|577.66|581.38|577.38|581.66|577.66|581.38|577.38|26
1623512330000|2021-06-12 15:38:50|581.37|577.37|581.14|577.14|581.38|577.38|581.1|577.1|7
1623512340000|2021-06-12 15:39:00|581.15|577.15|581.11|577.11|581.15|577.15|581.11|577.11|2
1623512350000|2021-06-12 15:39:10|581.07|577.07|581.23|577.23|581.27|577.27|581.07|577.07|18
1623512360000|2021-06-12 15:39:20|581.22|577.22|581.16|577.16|581.23|577.23|581.15|577.15|20
1623512370000|2021-06-12 15:39:30|581.17|577.17|581.16|577.16|581.26|577.26|581.14|577.14|20
1623512380000|2021-06-12 15:39:40|581.18|577.18|581.16|577.16|581.19|577.19|581.14|577.14|13
1623512390000|2021-06-12 15:39:50|581.18|577.18|581.17|577.17|581.18|577.18|581.15|577.15|14
1623512400000|2021-06-12 15:40:00|581.18|577.18|581.51|577.51|581.52|577.52|581.15|577.15|13
1623512410000|2021-06-12 15:40:10|581.5|577.5|581.55|577.55|581.55|577.55|581.47|577.47|17
1623512420000|2021-06-12 15:40:20|581.54|577.54|581.51|577.51|581.59|577.59|581.51|577.51|8
1623512430000|2021-06-12 15:40:30|581.56|577.56|581.52|577.52|581.57|577.57|581.51|577.51|7
1623512440000|2021-06-12 15:40:40|581.57|577.57|581.52|577.52|581.57|577.57|581.52|577.52|2
1623512450000|2021-06-12 15:40:50|581.54|577.54|581.6|577.6|581.63|577.63|581.54|577.54|3
1623512460000|2021-06-12 15:41:00|581.59|577.59|581.7|577.7|581.71|577.71|581.57|577.57|22
1623512470000|2021-06-12 15:41:10|581.69|577.69|581.65|577.65|581.69|577.69|581.64|577.64|16
1623512480000|2021-06-12 15:41:20|581.64|577.64|581.19|577.19|581.64|577.64|581.17|577.17|25
1623512490000|2021-06-12 15:41:30|581.18|577.18|581.07|577.07|581.19|577.19|581.04|577.04|13
1623512500000|2021-06-12 15:41:40|581.08|577.08|581.12|577.12|581.14|577.14|581.08|577.08|10
1623512510000|2021-06-12 15:41:50|581.01|577.01|580.94|576.94|581.02|577.02|580.94|576.94|10
1623512520000|2021-06-12 15:42:00|580.93|576.93|580.93|576.93|580.93|576.93|580.93|576.93|1
1623512530000|2021-06-12 15:42:10|580.94|576.94|580.97|576.97|580.99|576.99|580.94|576.94|4
1623512560000|2021-06-12 15:42:40|580.94|576.94|580.81|576.81|580.96|576.96|580.81|576.81|12
1623512570000|2021-06-12 15:42:50|580.82|576.82|580.95|576.95|580.95|576.95|580.81|576.81|12
1623512580000|2021-06-12 15:43:00|580.97|576.97|580.36|576.36|580.97|576.97|580.35|576.35|27
1623512590000|2021-06-12 15:43:10|580.34|576.34|580.07|576.07|580.34|576.34|580.06|576.06|21
1623512600000|2021-06-12 15:43:20|580.11|576.11|580.05|576.05|580.11|576.11|580.04|576.04|20
1623512610000|2021-06-12 15:43:30|580.04|576.04|580.24|576.24|580.4|576.4|580.03|576.03|34
1623512620000|2021-06-12 15:43:40|580.21|576.21|580.15|576.15|580.24|576.24|580.15|576.15|20
1623512630000|2021-06-12 15:43:50|580.14|576.14|579.72|575.72|580.22|576.22|579.72|575.72|27
1623512640000|2021-06-12 15:44:00|579.7|575.7|579.43|575.43|579.74|575.74|579.43|575.43|25
1623512650000|2021-06-12 15:44:10|579.42|575.42|579.43|575.43|579.44|575.44|579.34|575.34|14
1623512660000|2021-06-12 15:44:20|579.39|575.39|579.36|575.36|579.4|575.4|579.36|575.36|16
1623512670000|2021-06-12 15:44:30|579.37|575.37|579.51|575.51|579.53|575.53|579.3|575.3|27
1623512680000|2021-06-12 15:44:40|579.45|575.45|579.38|575.38|579.54|575.54|579.38|575.38|17
1623512690000|2021-06-12 15:44:50|579.39|575.39|579.35|575.35|579.42|575.42|579.31|575.31|9
1623512700000|2021-06-12 15:45:00|579.11|575.11|579.29|575.29|579.36|575.36|578.99|574.99|29
1623512710000|2021-06-12 15:45:10|579.31|575.31|579.27|575.27|579.67|575.67|579.27|575.27|32
1623512720000|2021-06-12 15:45:20|579.25|575.25|578.91|574.91|579.25|575.25|578.83|574.83|28
1623512730000|2021-06-12 15:45:30|578.92|574.92|579.03|575.03|579.26|575.26|578.92|574.92|24
1623512740000|2021-06-12 15:45:40|579.07|575.07|579.1|575.1|579.13|575.13|579.06|575.06|23
1623512750000|2021-06-12 15:45:50|579.13|575.13|579.27|575.27|579.29|575.29|579.07|575.07|31
1623512760000|2021-06-12 15:46:00|579.19|575.19|579.73|575.73|579.76|575.76|579.12|575.12|28
1623512770000|2021-06-12 15:46:10|579.81|575.81|579.64|575.64|579.81|575.81|579.63|575.63|23
1623512780000|2021-06-12 15:46:20|579.69|575.69|579.6|575.6|579.73|575.73|579.59|575.59|30
1623512790000|2021-06-12 15:46:30|579.59|575.59|579.7|575.7|579.82|575.82|579.59|575.59|20
1623512800000|2021-06-12 15:46:40|579.68|575.68|579.83|575.83|579.87|575.87|579.68|575.68|21
1623512810000|2021-06-12 15:46:50|579.84|575.84|580.05|576.05|580.1|576.1|579.83|575.83|25
1623512820000|2021-06-12 15:47:00|579.98|575.98|580|576|580.09|576.09|579.97|575.97|19
1623512830000|2021-06-12 15:47:10|579.99|575.99|580|576|580.08|576.08|579.96|575.96|26
1623512840000|2021-06-12 15:47:20|580.01|576.01|579.79|575.79|580.02|576.02|579.78|575.78|23
1623512850000|2021-06-12 15:47:30|579.78|575.78|579.7|575.7|579.82|575.82|579.7|575.7|21
1623512860000|2021-06-12 15:47:40|579.71|575.71|579.68|575.68|579.71|575.71|579.68|575.68|12
1623512870000|2021-06-12 15:47:50|579.67|575.67|579.67|575.67|579.76|575.76|579.67|575.67|20
1623512880000|2021-06-12 15:48:00|579.71|575.71|579.35|575.35|579.77|575.77|579.34|575.34|25
1623512890000|2021-06-12 15:48:10|579.34|575.34|579.02|575.02|579.36|575.36|578.92|574.92|29
1623512900000|2021-06-12 15:48:20|579.01|575.01|578.97|574.97|579.02|575.02|578.94|574.94|22
1623512910000|2021-06-12 15:48:30|578.98|574.98|579.17|575.17|579.17|575.17|578.95|574.95|23
1623512920000|2021-06-12 15:48:40|579.2|575.2|578.79|574.79|579.21|575.21|578.79|574.79|18
1623512930000|2021-06-12 15:48:50|578.78|574.78|578.61|574.61|578.8|574.8|578.59|574.59|20
1623512940000|2021-06-12 15:49:00|578.62|574.62|578.17|574.17|578.62|574.62|578.17|574.17|22
1623512950000|2021-06-12 15:49:10|578.16|574.16|578.54|574.54|578.58|574.58|578.13|574.13|30
1623512960000|2021-06-12 15:49:20|578.49|574.49|578.5|574.5|578.68|574.68|578.39|574.39|31
1623512970000|2021-06-12 15:49:30|578.53|574.53|578.48|574.48|578.59|574.59|578.43|574.43|23
1623512980000|2021-06-12 15:49:40|578.49|574.49|578.39|574.39|578.51|574.51|578.39|574.39|20
1623512990000|2021-06-12 15:49:50|578.4|574.4|578.02|574.02|578.4|574.4|577.98|573.98|25
1623513000000|2021-06-12 15:50:00|578.06|574.06|577.96|573.96|578.19|574.19|577.85|573.85|23
1623513010000|2021-06-12 15:50:10|577.95|573.95|578.3|574.3|578.38|574.38|577.94|573.94|33
1623513020000|2021-06-12 15:50:20|578.2|574.2|578.13|574.13|578.28|574.28|577.99|573.99|25
1623513030000|2021-06-12 15:50:30|578.12|574.12|578.17|574.17|578.22|574.22|578.09|574.09|29
1623513040000|2021-06-12 15:50:40|578.18|574.18|578.2|574.2|578.26|574.26|578.14|574.14|18
1623513050000|2021-06-12 15:50:50|578.21|574.21|578.32|574.32|578.32|574.32|578.2|574.2|16
1623513060000|2021-06-12 15:51:00|578.31|574.31|578.69|574.69|578.72|574.72|578.31|574.31|23
1623513070000|2021-06-12 15:51:10|578.66|574.66|578.57|574.57|578.66|574.66|578.56|574.56|25
1623513080000|2021-06-12 15:51:20|578.49|574.49|578.6|574.6|578.6|574.6|578.4|574.4|29
1623513090000|2021-06-12 15:51:30|578.61|574.61|578.6|574.6|578.63|574.63|578.58|574.58|19
1623513100000|2021-06-12 15:51:40|578.59|574.59|578.58|574.58|578.63|574.63|578.57|574.57|26
1623513110000|2021-06-12 15:51:50|578.57|574.57|578.58|574.58|578.66|574.66|578.57|574.57|19
1623513120000|2021-06-12 15:52:00|578.59|574.59|578.29|574.29|578.59|574.59|578.29|574.29|15
1623513130000|2021-06-12 15:52:10|578.27|574.27|578.04|574.04|578.27|574.27|578|574|13
1623513140000|2021-06-12 15:52:20|578.05|574.05|578.01|574.01|578.06|574.06|578|574|19
1623513150000|2021-06-12 15:52:30|578.05|574.05|577.98|573.98|578.05|574.05|577.91|573.91|19
1623513160000|2021-06-12 15:52:40|577.96|573.96|577.52|573.52|577.97|573.97|577.52|573.52|23
1623513170000|2021-06-12 15:52:50|577.48|573.48|577.27|573.27|577.48|573.48|577.2|573.2|26
1623513180000|2021-06-12 15:53:00|577.29|573.29|577.34|573.34|577.37|573.37|577.27|573.27|18
1623513190000|2021-06-12 15:53:10|577.35|573.35|577.22|573.22|577.39|573.39|577.22|573.22|24
1623513200000|2021-06-12 15:53:20|577.24|573.24|577.19|573.19|577.26|573.26|577.19|573.19|21
1623513210000|2021-06-12 15:53:30|577.2|573.2|576.86|572.86|577.2|573.2|576.86|572.86|19
1623513220000|2021-06-12 15:53:40|576.85|572.85|576.55|572.55|576.85|572.85|576.43|572.43|31
1623513230000|2021-06-12 15:53:50|576.56|572.56|576.78|572.78|576.79|572.79|576.41|572.41|35
1623513240000|2021-06-12 15:54:00|576.77|572.77|576.69|572.69|576.8|572.8|576.59|572.59|27
1623513250000|2021-06-12 15:54:10|576.7|572.7|576.67|572.67|576.74|572.74|576.67|572.67|14
1623513260000|2021-06-12 15:54:20|576.66|572.66|576.35|572.35|576.66|572.66|576.35|572.35|16
1623513270000|2021-06-12 15:54:30|576.34|572.34|576.62|572.62|576.62|572.62|576.21|572.21|33
1623513280000|2021-06-12 15:54:40|576.64|572.64|576.46|572.46|576.72|572.72|576.46|572.46|34
1623513290000|2021-06-12 15:54:50|576.45|572.45|576.43|572.43|576.47|572.47|576.42|572.42|26
1623513300000|2021-06-12 15:55:00|576.44|572.44|576.61|572.61|576.61|572.61|576.43|572.43|29
1623513310000|2021-06-12 15:55:10|576.78|572.78|576.82|572.82|576.85|572.85|576.71|572.71|19
1623513320000|2021-06-12 15:55:20|576.89|572.89|576.93|572.93|576.93|572.93|576.72|572.72|23
1623513330000|2021-06-12 15:55:30|576.95|572.95|577.09|573.09|577.22|573.22|576.95|572.95|25
1623513340000|2021-06-12 15:55:40|577.1|573.1|577.12|573.12|577.17|573.17|577.04|573.04|20
1623513350000|2021-06-12 15:55:50|577.16|573.16|577.16|573.16|577.25|573.25|577.15|573.15|23
1623513360000|2021-06-12 15:56:00|577.21|573.21|577.07|573.07|577.21|573.21|576.98|572.98|19
1623513370000|2021-06-12 15:56:10|577.09|573.09|577.07|573.07|577.15|573.15|577.05|573.05|21
1623513380000|2021-06-12 15:56:20|577.03|573.03|576.95|572.95|577.03|573.03|576.95|572.95|7
1623513390000|2021-06-12 15:56:30|576.91|572.91|576.74|572.74|576.95|572.95|576.68|572.68|21
1623513400000|2021-06-12 15:56:40|576.69|572.69|576.77|572.77|576.77|572.77|576.67|572.67|24
1623513410000|2021-06-12 15:56:50|576.66|572.66|576.76|572.76|576.76|572.76|576.66|572.66|16
1623513420000|2021-06-12 15:57:00|576.75|572.75|576.58|572.58|576.75|572.75|576.35|572.35|31
1623513430000|2021-06-12 15:57:10|576.57|572.57|577.01|573.01|577.01|573.01|576.53|572.53|31
1623513440000|2021-06-12 15:57:20|577.13|573.13|577.04|573.04|577.18|573.18|576.97|572.97|29
1623513450000|2021-06-12 15:57:30|577.13|573.13|577.18|573.18|577.21|573.21|577.05|573.05|24
1623513460000|2021-06-12 15:57:40|577.19|573.19|577.18|573.18|577.19|573.19|577.13|573.13|22
1623513470000|2021-06-12 15:57:50|577.17|573.17|577.15|573.15|577.19|573.19|577.1|573.1|23
1623513480000|2021-06-12 15:58:00|577.16|573.16|577.22|573.22|577.22|573.22|577.09|573.09|24
1623513490000|2021-06-12 15:58:10|577.23|573.23|577.19|573.19|577.26|573.26|577.19|573.19|23
1623513500000|2021-06-12 15:58:20|577.2|573.2|577.3|573.3|577.31|573.31|577.12|573.12|29
1623513510000|2021-06-12 15:58:30|577.35|573.35|577.32|573.32|577.41|573.41|577.25|573.25|28
1623513520000|2021-06-12 15:58:40|577.35|573.35|577.29|573.29|577.41|573.41|577.27|573.27|19
1623513530000|2021-06-12 15:58:50|577.26|573.26|577.14|573.14|577.28|573.28|577.04|573.04|22
1623513540000|2021-06-12 15:59:00|577.16|573.16|577.08|573.08|577.16|573.16|577.08|573.08|19
1623513550000|2021-06-12 15:59:10|577.1|573.1|577.28|573.28|577.28|573.28|577.07|573.07|16
1623513560000|2021-06-12 15:59:20|577.23|573.23|577.32|573.32|577.33|573.33|577.21|573.21|16
1623513570000|2021-06-12 15:59:30|577.31|573.31|577.25|573.25|577.31|573.31|577.18|573.18|18
1623513580000|2021-06-12 15:59:40|577.26|573.26|577.24|573.24|577.3|573.3|577.24|573.24|18
1623513590000|2021-06-12 15:59:50|577.14|573.14|576.99|572.99|577.14|573.14|576.93|572.93|12
1623513600000|2021-06-12 16:00:00|576.98|572.98|576.65|572.65|576.99|572.99|576.64|572.64|22
1623513610000|2021-06-12 16:00:10|576.64|572.64|575.23|571.23|576.64|572.64|575.23|571.23|33
1623513620000|2021-06-12 16:00:20|575.2|571.2|575.21|571.21|575.37|571.37|574.95|570.95|30
1623513630000|2021-06-12 16:00:30|575.22|571.22|576.03|572.03|576.11|572.11|575.18|571.18|34
1623513640000|2021-06-12 16:00:40|576.05|572.05|576.17|572.17|576.18|572.18|576.01|572.01|24
1623513650000|2021-06-12 16:00:50|576.16|572.16|576.34|572.34|576.38|572.38|575.94|571.94|25
1623513660000|2021-06-12 16:01:00|576.37|572.37|577.18|573.18|577.18|573.18|576.37|572.37|34
1623513670000|2021-06-12 16:01:10|577.17|573.17|577.94|573.94|577.94|573.94|577.16|573.16|28
1623513680000|2021-06-12 16:01:20|577.93|573.93|577.76|573.76|578.05|574.05|577.76|573.76|32
1623513690000|2021-06-12 16:01:30|577.77|573.77|577.23|573.23|577.84|573.84|577.21|573.21|34
1623513700000|2021-06-12 16:01:40|577.22|573.22|577.62|573.62|577.72|573.72|577.2|573.2|33
1623513710000|2021-06-12 16:01:50|577.61|573.61|577.64|573.64|577.68|573.68|577.6|573.6|19
1623513720000|2021-06-12 16:02:00|577.67|573.67|578.29|574.29|578.34|574.34|577.67|573.67|26
1623513730000|2021-06-12 16:02:10|578.26|574.26|578.36|574.36|578.42|574.42|578.21|574.21|22
1623513740000|2021-06-12 16:02:20|578.35|574.35|578.25|574.25|578.38|574.38|578.17|574.17|27
1623513750000|2021-06-12 16:02:30|578.31|574.31|578.45|574.45|578.47|574.47|578.3|574.3|15
1623513760000|2021-06-12 16:02:40|578.44|574.44|578.54|574.54|578.59|574.59|578.35|574.35|29
1623513770000|2021-06-12 16:02:50|578.51|574.51|578.54|574.54|578.58|574.58|578.47|574.47|25
1623513780000|2021-06-12 16:03:00|578.57|574.57|578.64|574.64|578.64|574.64|578.53|574.53|18
1623513790000|2021-06-12 16:03:10|578.63|574.63|578.73|574.73|578.77|574.77|578.63|574.63|19
1623513800000|2021-06-12 16:03:20|578.71|574.71|579.28|575.28|579.32|575.32|578.71|574.71|29
1623513810000|2021-06-12 16:03:30|579.27|575.27|579.31|575.31|579.38|575.38|579.27|575.27|19
1623513820000|2021-06-12 16:03:40|579.22|575.22|579.7|575.7|579.7|575.7|579.09|575.09|26
1623513830000|2021-06-12 16:03:50|579.72|575.72|579.76|575.76|579.8|575.8|579.69|575.69|21
1623513840000|2021-06-12 16:04:00|579.75|575.75|580.53|576.53|580.53|576.53|579.75|575.75|32
1623513850000|2021-06-12 16:04:10|580.54|576.54|580.47|576.47|580.63|576.63|580.28|576.28|20
1623513860000|2021-06-12 16:04:20|580.48|576.48|580.84|576.84|580.84|576.84|580.48|576.48|19
1623513870000|2021-06-12 16:04:30|580.88|576.88|581.16|577.16|581.21|577.21|580.84|576.84|23
1623513880000|2021-06-12 16:04:40|581.17|577.17|581.88|577.88|581.88|577.88|581.17|577.17|18
1623513890000|2021-06-12 16:04:50|581.9|577.9|581.71|577.71|581.9|577.9|581.68|577.68|22
1623513900000|2021-06-12 16:05:00|581.7|577.7|581.52|577.52|581.7|577.7|581.34|577.34|28
1623513910000|2021-06-12 16:05:10|581.5|577.5|581.51|577.51|581.72|577.72|581.49|577.49|35
1623513920000|2021-06-12 16:05:20|581.48|577.48|581.12|577.12|581.48|577.48|581.06|577.06|27
1623513930000|2021-06-12 16:05:30|581.13|577.13|581.13|577.13|581.25|577.25|581.1|577.1|25
1623513940000|2021-06-12 16:05:40|581.14|577.14|580.92|576.92|581.17|577.17|580.77|576.77|23
1623513950000|2021-06-12 16:05:50|580.9|576.9|580.53|576.53|580.95|576.95|580.52|576.52|26
1623513960000|2021-06-12 16:06:00|580.54|576.54|580.75|576.75|580.75|576.75|580.5|576.5|23
1623513970000|2021-06-12 16:06:10|580.73|576.73|580.45|576.45|580.75|576.75|580.44|576.44|29
1623513980000|2021-06-12 16:06:20|580.46|576.46|579.92|575.92|580.46|576.46|579.79|575.79|28
1623513990000|2021-06-12 16:06:30|580.02|576.02|580.09|576.09|580.29|576.29|580.02|576.02|27
1623514000000|2021-06-12 16:06:40|580.03|576.03|580.03|576.03|580.03|576.03|579.95|575.95|17
1623514010000|2021-06-12 16:06:50|580.01|576.01|580.02|576.02|580.02|576.02|579.96|575.96|14
1623514020000|2021-06-12 16:07:00|580|576|579.71|575.71|580.02|576.02|579.71|575.71|28
1623514030000|2021-06-12 16:07:10|579.68|575.68|579.53|575.53|579.77|575.77|579.53|575.53|19
1623514040000|2021-06-12 16:07:20|579.52|575.52|580.02|576.02|580.03|576.03|579.46|575.46|30
1623514050000|2021-06-12 16:07:30|580.04|576.04|579.95|575.95|580.24|576.24|579.94|575.94|36
1623514060000|2021-06-12 16:07:40|579.96|575.96|579.94|575.94|580.02|576.02|579.9|575.9|26
1623514070000|2021-06-12 16:07:50|579.93|575.93|579.98|575.98|579.99|575.99|579.69|575.69|22
1623514080000|2021-06-12 16:08:00|579.97|575.97|579.62|575.62|580.02|576.02|579.62|575.62|33
1623514090000|2021-06-12 16:08:10|579.64|575.64|579.74|575.74|579.74|575.74|579.6|575.6|18
1623514100000|2021-06-12 16:08:20|579.73|575.73|579.72|575.72|579.79|575.79|579.71|575.71|17
1623514110000|2021-06-12 16:08:30|579.68|575.68|579.45|575.45|579.69|575.69|579.44|575.44|17
1623514120000|2021-06-12 16:08:40|579.46|575.46|579.42|575.42|579.47|575.47|579.41|575.41|18
1623514130000|2021-06-12 16:08:50|579.41|575.41|579.45|575.45|579.45|575.45|579.41|575.41|8
1623514140000|2021-06-12 16:09:00|579.48|575.48|579.18|575.18|579.49|575.49|579.18|575.18|19
1623514150000|2021-06-12 16:09:10|579.17|575.17|578.88|574.88|579.19|575.19|578.86|574.86|19
1623514160000|2021-06-12 16:09:20|578.89|574.89|578.11|574.11|578.89|574.89|577.85|573.85|30
1623514170000|2021-06-12 16:09:30|578.12|574.12|577.95|573.95|578.18|574.18|577.93|573.93|24
1623514180000|2021-06-12 16:09:40|577.93|573.93|577.79|573.79|577.99|573.99|577.76|573.76|24
1623514190000|2021-06-12 16:09:50|577.8|573.8|578.13|574.13|578.15|574.15|577.8|573.8|31
1623514200000|2021-06-12 16:10:00|578.14|574.14|578.12|574.12|578.21|574.21|578.12|574.12|20
1623514210000|2021-06-12 16:10:10|578.1|574.1|577.85|573.85|578.1|574.1|577.81|573.81|20
1623514220000|2021-06-12 16:10:20|577.86|573.86|577.6|573.6|577.86|573.86|577.6|573.6|23
1623514230000|2021-06-12 16:10:30|577.59|573.59|577.26|573.26|577.59|573.59|577.22|573.22|25
1623514240000|2021-06-12 16:10:40|577.25|573.25|577.25|573.25|577.37|573.37|577.24|573.24|27
1623514250000|2021-06-12 16:10:50|577.26|573.26|577.09|573.09|577.27|573.27|577.09|573.09|25
1623514260000|2021-06-12 16:11:00|577.1|573.1|577.21|573.21|577.32|573.32|577.09|573.09|32
1623514270000|2021-06-12 16:11:10|577.22|573.22|577.12|573.12|577.23|573.23|577.09|573.09|29
1623514280000|2021-06-12 16:11:20|577.13|573.13|577.01|573.01|577.22|573.22|576.97|572.97|22
1623514290000|2021-06-12 16:11:30|577|573|576.82|572.82|577|573|576.82|572.82|14
1623514300000|2021-06-12 16:11:40|576.81|572.81|576.71|572.71|576.81|572.81|576.65|572.65|24
1623514310000|2021-06-12 16:11:50|576.72|572.72|576.93|572.93|576.98|572.98|576.72|572.72|32
1623514320000|2021-06-12 16:12:00|576.95|572.95|577.03|573.03|577.03|573.03|576.95|572.95|19
1623514330000|2021-06-12 16:12:10|577.05|573.05|576.88|572.88|577.05|573.05|576.85|572.85|25
1623514340000|2021-06-12 16:12:20|576.86|572.86|576.73|572.73|576.86|572.86|576.73|572.73|26
1623514350000|2021-06-12 16:12:30|576.74|572.74|577.16|573.16|577.16|573.16|576.74|572.74|28
1623514360000|2021-06-12 16:12:40|577.14|573.14|577.02|573.02|577.14|573.14|577|573|20
1623514370000|2021-06-12 16:12:50|577|573|576.78|572.78|577|573|576.77|572.77|16
1623514380000|2021-06-12 16:13:00|576.79|572.79|577|573|577|573|576.77|572.77|19
1623514390000|2021-06-12 16:13:10|576.96|572.96|577.06|573.06|577.12|573.12|576.96|572.96|22
1623514400000|2021-06-12 16:13:20|577.07|573.07|577.1|573.1|577.1|573.1|577.03|573.03|19
1623514410000|2021-06-12 16:13:30|577.09|573.09|576.94|572.94|577.14|573.14|576.93|572.93|24
1623514420000|2021-06-12 16:13:40|576.93|572.93|577.04|573.04|577.06|573.06|576.93|572.93|14
1623514430000|2021-06-12 16:13:50|576.99|572.99|577.24|573.24|577.3|573.3|576.99|572.99|23
1623514440000|2021-06-12 16:14:00|577.25|573.25|576.99|572.99|577.25|573.25|576.99|572.99|25
1623514450000|2021-06-12 16:14:10|576.96|572.96|576.76|572.76|576.98|572.98|576.73|572.73|28
1623514460000|2021-06-12 16:14:20|576.75|572.75|576.64|572.64|576.81|572.81|576.64|572.64|19
1623514470000|2021-06-12 16:14:30|576.65|572.65|576.6|572.6|576.65|572.65|576.54|572.54|19
1623514480000|2021-06-12 16:14:40|576.59|572.59|576.58|572.58|576.65|572.65|576.51|572.51|34
1623514490000|2021-06-12 16:14:50|576.59|572.59|576.63|572.63|576.71|572.71|576.59|572.59|30
1623514500000|2021-06-12 16:15:00|576.64|572.64|576.67|572.67|576.7|572.7|576.59|572.59|23
1623514510000|2021-06-12 16:15:10|576.66|572.66|576.91|572.91|576.91|572.91|576.64|572.64|29
1623514520000|2021-06-12 16:15:20|576.9|572.9|576.91|572.91|576.95|572.95|576.82|572.82|21
1623514530000|2021-06-12 16:15:30|576.92|572.92|576.92|572.92|576.97|572.97|576.92|572.92|18
1623514540000|2021-06-12 16:15:40|576.91|572.91|576.97|572.97|577.02|573.02|576.91|572.91|26
1623514550000|2021-06-12 16:15:50|576.99|572.99|577.03|573.03|577.05|573.05|576.94|572.94|20
1623514560000|2021-06-12 16:16:00|577.01|573.01|577|573|577.05|573.05|577|573|23
1623514570000|2021-06-12 16:16:10|576.9|572.9|576.99|572.99|577|573|576.87|572.87|19
1623514580000|2021-06-12 16:16:20|576.96|572.96|576.87|572.87|576.99|572.99|576.87|572.87|22
1623514590000|2021-06-12 16:16:30|576.82|572.82|576.57|572.57|576.87|572.87|576.56|572.56|26
1623514600000|2021-06-12 16:16:40|576.55|572.55|576.5|572.5|576.58|572.58|576.47|572.47|23
1623514610000|2021-06-12 16:16:50|576.53|572.53|576.61|572.61|576.61|572.61|576.49|572.49|20
1623514620000|2021-06-12 16:17:00|576.62|572.62|577.29|573.29|577.29|573.29|576.61|572.61|30
1623514630000|2021-06-12 16:17:10|577.3|573.3|577.2|573.2|577.43|573.43|577.2|573.2|19
1623514640000|2021-06-12 16:17:20|577.18|573.18|577.34|573.34|577.34|573.34|577.16|573.16|22
1623514650000|2021-06-12 16:17:30|577.38|573.38|578.4|574.4|578.4|574.4|577.38|573.38|28
1623514660000|2021-06-12 16:17:40|578.42|574.42|578.53|574.53|578.7|574.7|578.39|574.39|28
1623514670000|2021-06-12 16:17:50|578.54|574.54|578.67|574.67|578.68|574.68|578.54|574.54|24
1623514680000|2021-06-12 16:18:00|578.68|574.68|579.05|575.05|579.1|575.1|578.67|574.67|31
1623514690000|2021-06-12 16:18:10|579.04|575.04|579.01|575.01|579.06|575.06|578.98|574.98|18
1623514700000|2021-06-12 16:18:20|579|575|578.62|574.62|579.02|575.02|578.55|574.55|28
1623514710000|2021-06-12 16:18:30|578.63|574.63|578.72|574.72|578.77|574.77|578.58|574.58|30
1623514720000|2021-06-12 16:18:40|578.73|574.73|578.83|574.83|578.83|574.83|578.67|574.67|24
1623514730000|2021-06-12 16:18:50|578.84|574.84|579.08|575.08|579.08|575.08|578.78|574.78|18
1623514740000|2021-06-12 16:19:00|579.11|575.11|578.79|574.79|579.12|575.12|578.78|574.78|23
1623514750000|2021-06-12 16:19:10|578.78|574.78|578.43|574.43|578.78|574.78|578.31|574.31|30
1623514760000|2021-06-12 16:19:20|578.44|574.44|578.45|574.45|578.49|574.49|578.38|574.38|23
1623514770000|2021-06-12 16:19:30|578.44|574.44|578.36|574.36|578.64|574.64|578.31|574.31|25
1623514780000|2021-06-12 16:19:40|578.37|574.37|578.43|574.43|578.45|574.45|578.35|574.35|18
1623514790000|2021-06-12 16:19:50|578.45|574.45|578.62|574.62|578.65|574.65|578.45|574.45|27
1623514800000|2021-06-12 16:20:00|578.56|574.56|578.7|574.7|578.72|574.72|578.46|574.46|19
1623514810000|2021-06-12 16:20:10|578.69|574.69|578.74|574.74|578.78|574.78|578.65|574.65|22
1623514820000|2021-06-12 16:20:20|578.73|574.73|578.68|574.68|578.73|574.73|578.68|574.68|17
1623514830000|2021-06-12 16:20:30|578.67|574.67|578.43|574.43|578.68|574.68|578.41|574.41|20
1623514840000|2021-06-12 16:20:40|578.44|574.44|578.55|574.55|578.56|574.56|578.43|574.43|25
1623514850000|2021-06-12 16:20:50|578.56|574.56|578.46|574.46|578.6|574.6|578.46|574.46|17
1623514860000|2021-06-12 16:21:00|578.47|574.47|578.2|574.2|578.47|574.47|578.03|574.03|27
1623514870000|2021-06-12 16:21:10|578.17|574.17|578.16|574.16|578.28|574.28|578.14|574.14|31
1623514880000|2021-06-12 16:21:20|578.15|574.15|578.01|574.01|578.19|574.19|577.99|573.99|28
1623514890000|2021-06-12 16:21:30|578|574|578.12|574.12|578.21|574.21|577.91|573.91|29
1623514900000|2021-06-12 16:21:40|578.14|574.14|578.13|574.13|578.23|574.23|578.07|574.07|24
1623514910000|2021-06-12 16:21:50|578.12|574.12|578.15|574.15|578.18|574.18|578.12|574.12|21
1623514920000|2021-06-12 16:22:00|578.16|574.16|578.66|574.66|578.69|574.69|578.16|574.16|31
1623514930000|2021-06-12 16:22:10|578.65|574.65|578.66|574.66|578.7|574.7|578.64|574.64|23
1623514940000|2021-06-12 16:22:20|578.63|574.63|578.93|574.93|578.93|574.93|578.63|574.63|16
1623514950000|2021-06-12 16:22:30|578.94|574.94|579.3|575.3|579.3|575.3|578.94|574.94|21
1623514960000|2021-06-12 16:22:40|579.35|575.35|579.37|575.37|579.41|575.41|579.31|575.31|22
1623514970000|2021-06-12 16:22:50|579.51|575.51|579.32|575.32|579.52|575.52|579.3|575.3|26
1623514980000|2021-06-12 16:23:00|579.31|575.31|579.06|575.06|579.39|575.39|579.06|575.06|26
1623514990000|2021-06-12 16:23:10|579.1|575.1|579.1|575.1|579.11|575.11|579.07|575.07|19
1623515000000|2021-06-12 16:23:20|579.07|575.07|579.11|575.11|579.11|575.11|579.07|575.07|16
1623515010000|2021-06-12 16:23:30|579.08|575.08|579.08|575.08|579.09|575.09|579.06|575.06|8
1623515020000|2021-06-12 16:23:40|579.09|575.09|579.08|575.08|579.09|575.09|579.07|575.07|6
1623515030000|2021-06-12 16:23:50|579.09|575.09|579.04|575.04|579.1|575.1|579.01|575.01|14
1623515040000|2021-06-12 16:24:00|579.03|575.03|579.15|575.15|579.15|575.15|578.95|574.95|23
1623515050000|2021-06-12 16:24:10|579.16|575.16|579.32|575.32|579.32|575.32|579.16|575.16|17
1623515060000|2021-06-12 16:24:20|579.3|575.3|579.31|575.31|579.41|575.41|579.3|575.3|28
1623515070000|2021-06-12 16:24:30|579.32|575.32|579.36|575.36|579.36|575.36|579.31|575.31|20
1623515080000|2021-06-12 16:24:40|579.34|575.34|579.27|575.27|579.35|575.35|579.23|575.23|19
1623515090000|2021-06-12 16:24:50|579.28|575.28|579.29|575.29|579.36|575.36|579.27|575.27|16
1623515100000|2021-06-12 16:25:00|579.28|575.28|579.26|575.26|579.28|575.28|579.24|575.24|5
1623515110000|2021-06-12 16:25:10|579.25|575.25|579.24|575.24|579.25|575.25|579.22|575.22|12
1623515120000|2021-06-12 16:25:20|579.23|575.23|579.24|575.24|579.26|575.26|579.23|575.23|18
1623515130000|2021-06-12 16:25:30|579.26|575.26|579.25|575.25|579.26|575.26|579.24|575.24|11
1623515140000|2021-06-12 16:25:40|579.24|575.24|579.24|575.24|579.27|575.27|579.24|575.24|9
1623515150000|2021-06-12 16:25:50|579.25|575.25|579.23|575.23|579.25|575.25|579.22|575.22|5
1623515160000|2021-06-12 16:26:00|579.24|575.24|579.27|575.27|579.29|575.29|579.23|575.23|21
1623515170000|2021-06-12 16:26:10|579.28|575.28|579.37|575.37|579.38|575.38|579.28|575.28|19
1623515180000|2021-06-12 16:26:20|579.38|575.38|579.42|575.42|579.42|575.42|579.38|575.38|13
1623515190000|2021-06-12 16:26:30|579.43|575.43|579.37|575.37|579.43|575.43|579.37|575.37|18
1623515200000|2021-06-12 16:26:40|579.39|575.39|579.35|575.35|579.39|575.39|579.35|575.35|3
1623515210000|2021-06-12 16:26:50|579.34|575.34|579.35|575.35|579.35|575.35|579.33|575.33|4
1623515220000|2021-06-12 16:27:00|579.33|575.33|579.33|575.33|579.43|575.43|579.33|575.33|26
1623515230000|2021-06-12 16:27:10|579.35|575.35|579.37|575.37|579.39|575.39|579.34|575.34|7
1623515240000|2021-06-12 16:27:20|579.38|575.38|579.41|575.41|579.41|575.41|579.32|575.32|15
1623515250000|2021-06-12 16:27:30|579.42|575.42|579.4|575.4|579.56|575.56|579.4|575.4|23
1623515260000|2021-06-12 16:27:40|579.42|575.42|579.25|575.25|579.42|575.42|579.22|575.22|17
1623515270000|2021-06-12 16:27:50|579.24|575.24|579.27|575.27|579.27|575.27|579.22|575.22|9
1623515280000|2021-06-12 16:28:00|579.29|575.29|579.3|575.3|579.36|575.36|579.26|575.26|21
1623515290000|2021-06-12 16:28:10|579.31|575.31|579.28|575.28|579.34|575.34|579.26|575.26|24
1623515300000|2021-06-12 16:28:20|579.26|575.26|579.27|575.27|579.29|575.29|579.26|575.26|12
1623515310000|2021-06-12 16:28:30|579.28|575.28|579.23|575.23|579.28|575.28|579.23|575.23|18
1623515320000|2021-06-12 16:28:40|579.18|575.18|579.18|575.18|579.18|575.18|579.13|575.13|7
1623515330000|2021-06-12 16:28:50|579.19|575.19|579.03|575.03|579.19|575.19|579.02|575.02|8
1623515340000|2021-06-12 16:29:00|579.06|575.06|579.09|575.09|579.13|575.13|579.06|575.06|12
1623515350000|2021-06-12 16:29:10|579.08|575.08|579.17|575.17|579.17|575.17|579.06|575.06|12
1623515360000|2021-06-12 16:29:20|579.2|575.2|579.29|575.29|579.3|575.3|579.2|575.2|13
1623515370000|2021-06-12 16:29:30|579.3|575.3|579.27|575.27|579.3|575.3|579.27|575.27|4
1623515380000|2021-06-12 16:29:40|579.29|575.29|579.29|575.29|579.29|575.29|579.29|575.29|1
1623515390000|2021-06-12 16:29:50|579.3|575.3|579.35|575.35|579.36|575.36|579.3|575.3|3
1623515400000|2021-06-12 16:30:00|579.36|575.36|579.36|575.36|579.38|575.38|579.33|575.33|15
1623515410000|2021-06-12 16:30:10|579.37|575.37|579.37|575.37|579.37|575.37|579.36|575.36|7
1623515420000|2021-06-12 16:30:20|579.38|575.38|579.43|575.43|579.46|575.46|579.35|575.35|16
1623515430000|2021-06-12 16:30:30|579.46|575.46|579.54|575.54|579.58|575.58|579.46|575.46|13
1623515440000|2021-06-12 16:30:40|579.58|575.58|579.81|575.81|579.84|575.84|579.58|575.58|21
1623515450000|2021-06-12 16:30:50|579.82|575.82|579.68|575.68|579.84|575.84|579.67|575.67|21
1623515460000|2021-06-12 16:31:00|579.64|575.64|579.56|575.56|579.71|575.71|579.56|575.56|18
1623515470000|2021-06-12 16:31:10|579.55|575.55|579.56|575.56|579.58|575.58|579.53|575.53|14
1623515480000|2021-06-12 16:31:20|579.53|575.53|579.53|575.53|579.58|575.58|579.53|575.53|7
1623515490000|2021-06-12 16:31:30|579.51|575.51|579.2|575.2|579.51|575.51|579.2|575.2|22
1623515500000|2021-06-12 16:31:40|579.19|575.19|579.05|575.05|579.19|575.19|578.94|574.94|25
1623515510000|2021-06-12 16:31:50|579.06|575.06|579.07|575.07|579.07|575.07|578.99|574.99|22
1623515520000|2021-06-12 16:32:00|579.1|575.1|579.26|575.26|579.32|575.32|579.1|575.1|29
1623515530000|2021-06-12 16:32:10|579.3|575.3|579.19|575.19|579.34|575.34|579.13|575.13|28
1623515540000|2021-06-12 16:32:20|579.26|575.26|579.4|575.4|579.52|575.52|579.24|575.24|29
1623515550000|2021-06-12 16:32:30|579.37|575.37|579.39|575.39|579.39|575.39|579.34|575.34|21
1623515560000|2021-06-12 16:32:40|579.37|575.37|579.35|575.35|579.4|575.4|579.34|575.34|29
1623515570000|2021-06-12 16:32:50|579.34|575.34|579.37|575.37|579.39|575.39|579.34|575.34|19
1623515580000|2021-06-12 16:33:00|579.38|575.38|579.21|575.21|579.38|575.38|579.19|575.19|23
1623515590000|2021-06-12 16:33:10|579.27|575.27|579.16|575.16|579.32|575.32|579.12|575.12|28
1623515600000|2021-06-12 16:33:20|579.19|575.19|579.11|575.11|579.19|575.19|579.04|575.04|25
1623515610000|2021-06-12 16:33:30|579.12|575.12|579.17|575.17|579.19|575.19|579.1|575.1|27
1623515620000|2021-06-12 16:33:40|579.08|575.08|579.11|575.11|579.18|575.18|579.05|575.05|21
1623515630000|2021-06-12 16:33:50|579.13|575.13|579.59|575.59|579.63|575.63|579.06|575.06|36
1623515640000|2021-06-12 16:34:00|579.63|575.63|579.13|575.13|579.63|575.63|579.12|575.12|27
1623515650000|2021-06-12 16:34:10|579.11|575.11|579.17|575.17|579.17|575.17|578.95|574.95|28
1623515660000|2021-06-12 16:34:20|579.19|575.19|579.29|575.29|579.29|575.29|579.14|575.14|28
1623515670000|2021-06-12 16:34:30|579.21|575.21|579.31|575.31|579.31|575.31|579.18|575.18|18
1623515680000|2021-06-12 16:34:40|579.34|575.34|579.62|575.62|579.63|575.63|579.29|575.29|30
1623515690000|2021-06-12 16:34:50|579.63|575.63|579.35|575.35|579.63|575.63|579.35|575.35|21
1623515700000|2021-06-12 16:35:00|579.38|575.38|579.24|575.24|579.45|575.45|579.23|575.23|23
1623515710000|2021-06-12 16:35:10|579.25|575.25|579.45|575.45|579.45|575.45|579.24|575.24|16
1623515720000|2021-06-12 16:35:20|579.44|575.44|579.43|575.43|579.45|575.45|579.4|575.4|23
1623515730000|2021-06-12 16:35:30|579.44|575.44|579.52|575.52|579.55|575.55|579.42|575.42|28
1623515740000|2021-06-12 16:35:40|579.54|575.54|579.64|575.64|579.72|575.72|579.54|575.54|27
1623515750000|2021-06-12 16:35:50|579.65|575.65|579.77|575.77|579.78|575.78|579.63|575.63|32
1623515760000|2021-06-12 16:36:00|579.76|575.76|579.7|575.7|579.8|575.8|579.69|575.69|20
1623515770000|2021-06-12 16:36:10|579.69|575.69|579.69|575.69|579.74|575.74|579.69|575.69|16
1623515780000|2021-06-12 16:36:20|579.72|575.72|579.76|575.76|579.76|575.76|579.69|575.69|12
1623515790000|2021-06-12 16:36:30|579.75|575.75|579.7|575.7|579.76|575.76|579.7|575.7|17
1623515800000|2021-06-12 16:36:40|579.72|575.72|579.45|575.45|579.72|575.72|579.45|575.45|12
1623515810000|2021-06-12 16:36:50|579.46|575.46|579.47|575.47|579.49|575.49|579.45|575.45|13
1623515820000|2021-06-12 16:37:00|579.5|575.5|579.48|575.48|579.55|575.55|579.48|575.48|19
1623515830000|2021-06-12 16:37:10|579.47|575.47|579.56|575.56|579.61|575.61|579.47|575.47|27
1623515840000|2021-06-12 16:37:20|579.55|575.55|579.64|575.64|579.75|575.75|579.55|575.55|23
1623515850000|2021-06-12 16:37:30|579.65|575.65|579.62|575.62|579.68|575.68|579.49|575.49|25
1623515860000|2021-06-12 16:37:40|579.61|575.61|579.6|575.6|579.65|575.65|579.6|575.6|28
1623515870000|2021-06-12 16:37:50|579.61|575.61|579.48|575.48|579.64|575.64|579.43|575.43|21
1623515880000|2021-06-12 16:38:00|579.45|575.45|579.27|575.27|579.45|575.45|579.18|575.18|15
1623515890000|2021-06-12 16:38:10|579.25|575.25|579.14|575.14|579.29|575.29|579.12|575.12|25
1623515900000|2021-06-12 16:38:20|579.01|575.01|579.04|575.04|579.11|575.11|578.97|574.97|30
1623515910000|2021-06-12 16:38:30|579.05|575.05|579.06|575.06|579.13|575.13|579.04|575.04|24
1623515920000|2021-06-12 16:38:40|579.05|575.05|578.76|574.76|579.06|575.06|578.76|574.76|19
1623515930000|2021-06-12 16:38:50|578.74|574.74|578.25|574.25|578.74|574.74|578.25|574.25|29
1623515940000|2021-06-12 16:39:00|578.28|574.28|578.41|574.41|578.45|574.45|578.26|574.26|32
1623515950000|2021-06-12 16:39:10|578.42|574.42|578.44|574.44|578.49|574.49|578.34|574.34|24
1623515960000|2021-06-12 16:39:20|578.41|574.41|578.44|574.44|578.47|574.47|578.4|574.4|25
1623515970000|2021-06-12 16:39:30|578.43|574.43|578.24|574.24|578.43|574.43|578.24|574.24|13
1623515980000|2021-06-12 16:39:40|578.25|574.25|578.29|574.29|578.3|574.3|578.25|574.25|8
1623515990000|2021-06-12 16:39:50|578.28|574.28|578.01|574.01|578.29|574.29|578.01|574.01|20
1623516000000|2021-06-12 16:40:00|578.02|574.02|577.71|573.71|578.03|574.03|577.69|573.69|19
1623516010000|2021-06-12 16:40:10|577.7|573.7|577.8|573.8|577.82|573.82|577.69|573.69|18
1623516020000|2021-06-12 16:40:20|577.79|573.79|577.72|573.72|577.8|573.8|577.7|573.7|26
1623516030000|2021-06-12 16:40:30|577.73|573.73|577.6|573.6|577.8|573.8|577.6|573.6|27
1623516040000|2021-06-12 16:40:40|577.59|573.59|577.59|573.59|577.7|573.7|577.52|573.52|26
1623516050000|2021-06-12 16:40:50|577.61|573.61|578.1|574.1|578.1|574.1|577.59|573.59|28
1623516060000|2021-06-12 16:41:00|578.08|574.08|579.1|575.1|579.1|575.1|578.08|574.08|28
1623516070000|2021-06-12 16:41:10|579.05|575.05|579.03|575.03|579.11|575.11|579.02|575.02|21
1623516080000|2021-06-12 16:41:20|579.04|575.04|579.12|575.12|579.12|575.12|579.02|575.02|18
1623516090000|2021-06-12 16:41:30|579.13|575.13|579.15|575.15|579.16|575.16|579.11|575.11|14
1623516100000|2021-06-12 16:41:40|579.14|575.14|579.12|575.12|579.14|575.14|579.12|575.12|7
1623516110000|2021-06-12 16:41:50|579.14|575.14|579.3|575.3|579.3|575.3|579.12|575.12|13
1623516120000|2021-06-12 16:42:00|579.29|575.29|579.52|575.52|579.53|575.53|579.29|575.29|23
1623516130000|2021-06-12 16:42:10|579.49|575.49|579.44|575.44|579.52|575.52|579.43|575.43|16
1623516140000|2021-06-12 16:42:20|579.43|575.43|579.28|575.28|579.43|575.43|579.23|575.23|19
1623516150000|2021-06-12 16:42:30|579.23|575.23|579.01|575.01|579.27|575.27|579.01|575.01|12
1623516160000|2021-06-12 16:42:40|579.02|575.02|578.73|574.73|579.03|575.03|578.66|574.66|22
1623516170000|2021-06-12 16:42:50|578.72|574.72|578.4|574.4|578.75|574.75|578.38|574.38|36
1623516180000|2021-06-12 16:43:00|578.43|574.43|578.42|574.42|578.55|574.55|578.38|574.38|27
1623516190000|2021-06-12 16:43:10|578.38|574.38|577.84|573.84|578.4|574.4|577.8|573.8|28
1623516200000|2021-06-12 16:43:20|577.83|573.83|577.64|573.64|577.88|573.88|577.64|573.64|30
1623516210000|2021-06-12 16:43:30|577.61|573.61|577.54|573.54|577.63|573.63|577.54|573.54|17
1623516220000|2021-06-12 16:43:40|577.52|573.52|576.97|572.97|577.52|573.52|576.94|572.94|21
1623516230000|2021-06-12 16:43:50|576.99|572.99|576.91|572.91|577|573|576.88|572.88|22
1623516240000|2021-06-12 16:44:00|576.95|572.95|576.97|572.97|577.32|573.32|576.94|572.94|30
1623516250000|2021-06-12 16:44:10|577.02|573.02|576.72|572.72|577.03|573.03|576.71|572.71|32
1623516260000|2021-06-12 16:44:20|576.71|572.71|577.01|573.01|577.04|573.04|576.71|572.71|35
1623516270000|2021-06-12 16:44:30|577|573|577.08|573.08|577.09|573.09|577|573|28
1623516280000|2021-06-12 16:44:40|577.09|573.09|577.35|573.35|577.37|573.37|577.02|573.02|26
1623516290000|2021-06-12 16:44:50|577.36|573.36|577.27|573.27|577.36|573.36|577.23|573.23|30
1623516300000|2021-06-12 16:45:00|577.3|573.3|577.46|573.46|577.47|573.47|577.28|573.28|29
1623516310000|2021-06-12 16:45:10|577.43|573.43|577.58|573.58|577.68|573.68|577.43|573.43|32
1623516320000|2021-06-12 16:45:20|577.59|573.59|577.57|573.57|577.7|573.7|577.48|573.48|24
1623516330000|2021-06-12 16:45:30|577.63|573.63|577.5|573.5|577.63|573.63|577.49|573.49|17
1623516340000|2021-06-12 16:45:40|577.52|573.52|577.56|573.56|577.57|573.57|577.51|573.51|14
1623516350000|2021-06-12 16:45:50|577.55|573.55|577.37|573.37|577.57|573.57|577.34|573.34|20
1623516360000|2021-06-12 16:46:00|577.43|573.43|577.43|573.43|577.49|573.49|577.36|573.36|18
1623516370000|2021-06-12 16:46:10|577.42|573.42|577.31|573.31|577.42|573.42|577.27|573.27|22
1623516380000|2021-06-12 16:46:20|577.3|573.3|577.25|573.25|577.3|573.3|577.25|573.25|14
1623516390000|2021-06-12 16:46:30|577.27|573.27|577.27|573.27|577.27|573.27|577.26|573.26|3
1623516400000|2021-06-12 16:46:40|577.26|573.26|577.24|573.24|577.26|573.26|577.24|573.24|2
1623516410000|2021-06-12 16:46:50|577.26|573.26|577.19|573.19|577.26|573.26|577.18|573.18|6
1623516420000|2021-06-12 16:47:00|577.21|573.21|577.21|573.21|577.21|573.21|577.15|573.15|9
1623516430000|2021-06-12 16:47:10|577.2|573.2|577.2|573.2|577.2|573.2|577.2|573.2|1
1623516440000|2021-06-12 16:47:20|577.21|573.21|577.34|573.34|577.36|573.36|577.16|573.16|21
1623516450000|2021-06-12 16:47:30|577.35|573.35|577.39|573.39|577.45|573.45|577.31|573.31|22
1623516460000|2021-06-12 16:47:40|577.41|573.41|577.3|573.3|577.41|573.41|577.3|573.3|17
1623516470000|2021-06-12 16:47:50|577.31|573.31|577.53|573.53|577.53|573.53|577.31|573.31|13
1623516480000|2021-06-12 16:48:00|577.51|573.51|577.55|573.55|577.59|573.59|577.48|573.48|29
1623516490000|2021-06-12 16:48:10|577.54|573.54|577.61|573.61|577.64|573.64|577.54|573.54|27
1623516500000|2021-06-12 16:48:20|577.59|573.59|577.87|573.87|577.87|573.87|577.56|573.56|22
1623516510000|2021-06-12 16:48:30|577.86|573.86|577.95|573.95|577.97|573.97|577.85|573.85|15
1623516520000|2021-06-12 16:48:40|577.94|573.94|577.95|573.95|577.97|573.97|577.88|573.88|17
1623516530000|2021-06-12 16:48:50|577.96|573.96|578.02|574.02|578.03|574.03|577.92|573.92|25
1623516540000|2021-06-12 16:49:00|578.03|574.03|578.07|574.07|578.08|574.08|577.98|573.98|18
1623516550000|2021-06-12 16:49:10|578.08|574.08|578.16|574.16|578.16|574.16|578.04|574.04|17
1623516560000|2021-06-12 16:49:20|578.17|574.17|578.12|574.12|578.17|574.17|578.12|574.12|14
1623516570000|2021-06-12 16:49:30|578.13|574.13|578.15|574.15|578.19|574.19|578.11|574.11|16
1623516580000|2021-06-12 16:49:40|578.14|574.14|578.16|574.16|578.16|574.16|578.14|574.14|10
1623516590000|2021-06-12 16:49:50|578.15|574.15|578.15|574.15|578.16|574.16|578.14|574.14|15
1623516600000|2021-06-12 16:50:00|578.14|574.14|578.09|574.09|578.15|574.15|578.05|574.05|19
1623516610000|2021-06-12 16:50:10|578.08|574.08|578.09|574.09|578.13|574.13|578.08|574.08|8
1623516620000|2021-06-12 16:50:20|578.11|574.11|578.15|574.15|578.15|574.15|578.09|574.09|12
1623516630000|2021-06-12 16:50:30|578.16|574.16|578.37|574.37|578.41|574.41|578.16|574.16|25
1623516640000|2021-06-12 16:50:40|578.36|574.36|578.53|574.53|578.56|574.56|578.35|574.35|20
1623516650000|2021-06-12 16:50:50|578.52|574.52|578.64|574.64|578.65|574.65|578.49|574.49|27
1623516660000|2021-06-12 16:51:00|578.63|574.63|578.79|574.79|578.8|574.8|578.63|574.63|21
1623516670000|2021-06-12 16:51:10|578.78|574.78|578.97|574.97|579|575|578.77|574.77|26
1623516680000|2021-06-12 16:51:20|578.96|574.96|578.99|574.99|579.01|575.01|578.91|574.91|17
1623516690000|2021-06-12 16:51:30|578.98|574.98|579.02|575.02|579.03|575.03|578.93|574.93|10
1623516700000|2021-06-12 16:51:40|579.03|575.03|578.97|574.97|579.03|575.03|578.94|574.94|21
1623516710000|2021-06-12 16:51:50|578.96|574.96|579.04|575.04|579.04|575.04|578.96|574.96|10
1623516720000|2021-06-12 16:52:00|579.02|575.02|578.99|574.99|579.09|575.09|578.97|574.97|21
1623516730000|2021-06-12 16:52:10|579.01|575.01|579|575|579.01|575.01|578.98|574.98|15
1623516740000|2021-06-12 16:52:20|578.99|574.99|578.97|574.97|579.01|575.01|578.96|574.96|17
1623516750000|2021-06-12 16:52:30|578.95|574.95|578.98|574.98|579.02|575.02|578.95|574.95|22
1623516760000|2021-06-12 16:52:40|578.97|574.97|578.91|574.91|579|575|578.88|574.88|23
1623516770000|2021-06-12 16:52:50|578.86|574.86|578.97|574.97|578.98|574.98|578.85|574.85|20
1623516780000|2021-06-12 16:53:00|578.96|574.96|578.96|574.96|579.13|575.13|578.94|574.94|23
1623516790000|2021-06-12 16:53:10|578.95|574.95|578.79|574.79|579|575|578.78|574.78|17
1623516800000|2021-06-12 16:53:20|578.78|574.78|578.76|574.76|578.85|574.85|578.76|574.76|20
1623516810000|2021-06-12 16:53:30|578.75|574.75|578.68|574.68|578.78|574.78|578.67|574.67|19
1623516820000|2021-06-12 16:53:40|578.66|574.66|578.67|574.67|578.7|574.7|578.65|574.65|19
1623516830000|2021-06-12 16:53:50|578.66|574.66|578.63|574.63|578.7|574.7|578.63|574.63|21
1623516840000|2021-06-12 16:54:00|578.61|574.61|578.59|574.59|578.61|574.61|578.58|574.58|12
1623516850000|2021-06-12 16:54:10|578.58|574.58|578.36|574.36|578.58|574.58|578.35|574.35|20
1623516860000|2021-06-12 16:54:20|578.37|574.37|578.35|574.35|578.38|574.38|578.35|574.35|15
1623516870000|2021-06-12 16:54:30|578.36|574.36|578.32|574.32|578.37|574.37|578.23|574.23|21
1623516880000|2021-06-12 16:54:40|578.28|574.28|578.32|574.32|578.33|574.33|578.28|574.28|19
1623516890000|2021-06-12 16:54:50|578.31|574.31|578.21|574.21|578.32|574.32|578.17|574.17|16
1623516900000|2021-06-12 16:55:00|578.2|574.2|578.2|574.2|578.21|574.21|578.12|574.12|13
1623516910000|2021-06-12 16:55:10|578.31|574.31|578.39|574.39|578.39|574.39|578.31|574.31|17
1623516920000|2021-06-12 16:55:20|578.38|574.38|578.38|574.38|578.44|574.44|578.36|574.36|14
1623516930000|2021-06-12 16:55:30|578.42|574.42|578.56|574.56|578.64|574.64|578.42|574.42|20
1623516940000|2021-06-12 16:55:40|578.54|574.54|578.54|574.54|578.61|574.61|578.51|574.51|22
1623516950000|2021-06-12 16:55:50|578.53|574.53|578.62|574.62|578.66|574.66|578.51|574.51|23
1623516960000|2021-06-12 16:56:00|578.64|574.64|578.39|574.39|578.64|574.64|578.37|574.37|27
1623516970000|2021-06-12 16:56:10|578.37|574.37|578.44|574.44|578.47|574.47|578.37|574.37|20
1623516980000|2021-06-12 16:56:20|578.45|574.45|578.46|574.46|578.48|574.48|578.43|574.43|23
1623516990000|2021-06-12 16:56:30|578.47|574.47|578.46|574.46|578.47|574.47|578.45|574.45|6
1623517000000|2021-06-12 16:56:40|578.44|574.44|578.47|574.47|578.47|574.47|578.44|574.44|3
1623517010000|2021-06-12 16:56:50|578.51|574.51|578.47|574.47|578.51|574.51|578.46|574.46|14
1623517020000|2021-06-12 16:57:00|578.46|574.46|578.49|574.49|578.5|574.5|578.46|574.46|9
1623517030000|2021-06-12 16:57:10|578.48|574.48|578.56|574.56|578.58|574.58|578.48|574.48|18
1623517040000|2021-06-12 16:57:20|578.58|574.58|578.67|574.67|578.68|574.68|578.54|574.54|28
1623517050000|2021-06-12 16:57:30|578.68|574.68|578.59|574.59|578.71|574.71|578.55|574.55|26
1623517060000|2021-06-12 16:57:40|578.57|574.57|578.59|574.59|578.66|574.66|578.52|574.52|25
1623517070000|2021-06-12 16:57:50|578.58|574.58|578.55|574.55|578.61|574.61|578.52|574.52|17
1623517080000|2021-06-12 16:58:00|578.52|574.52|578.46|574.46|578.52|574.52|578.46|574.46|13
1623517090000|2021-06-12 16:58:10|578.47|574.47|578.5|574.5|578.5|574.5|578.46|574.46|12
1623517100000|2021-06-12 16:58:20|578.49|574.49|578.57|574.57|578.61|574.61|578.49|574.49|15
1623517110000|2021-06-12 16:58:30|578.56|574.56|578.52|574.52|578.59|574.59|578.52|574.52|11
1623517120000|2021-06-12 16:58:40|578.51|574.51|578.57|574.57|578.58|574.58|578.51|574.51|20
1623517130000|2021-06-12 16:58:50|578.56|574.56|578.59|574.59|578.59|574.59|578.54|574.54|17
1623517140000|2021-06-12 16:59:00|578.58|574.58|579.03|575.03|579.03|575.03|578.58|574.58|30
1623517150000|2021-06-12 16:59:10|579.01|575.01|579.09|575.09|579.13|575.13|578.95|574.95|28
1623517160000|2021-06-12 16:59:20|579.03|575.03|579|575|579.09|575.09|578.97|574.97|22
1623517170000|2021-06-12 16:59:30|579.01|575.01|578.94|574.94|579.02|575.02|578.92|574.92|22
1623517180000|2021-06-12 16:59:40|578.96|574.96|578.86|574.86|578.96|574.96|578.85|574.85|14
1623517190000|2021-06-12 16:59:50|578.85|574.85|578.85|574.85|578.91|574.91|578.84|574.84|12
1623517200000|2021-06-12 17:00:00|578.89|574.89|579.3|575.3|579.3|575.3|578.89|574.89|24
1623517210000|2021-06-12 17:00:10|579.23|575.23|579.42|575.42|579.43|575.43|579.23|575.23|26
1623517220000|2021-06-12 17:00:20|579.43|575.43|579.47|575.47|579.49|575.49|579.4|575.4|26
1623517230000|2021-06-12 17:00:30|579.48|575.48|579.42|575.42|579.49|575.49|579.35|575.35|20
1623517240000|2021-06-12 17:00:40|579.43|575.43|579.34|575.34|579.45|575.45|579.31|575.31|18
1623517250000|2021-06-12 17:00:50|579.32|575.32|579.36|575.36|579.42|575.42|579.31|575.31|26
1623517260000|2021-06-12 17:01:00|579.35|575.35|579.33|575.33|579.36|575.36|579.3|575.3|16
1623517270000|2021-06-12 17:01:10|579.32|575.32|579.45|575.45|579.45|575.45|579.26|575.26|22
1623517280000|2021-06-12 17:01:20|579.46|575.46|579.38|575.38|579.46|575.46|579.37|575.37|26
1623517290000|2021-06-12 17:01:30|579.41|575.41|579.37|575.37|579.45|575.45|579.36|575.36|29
1623517300000|2021-06-12 17:01:40|579.38|575.38|579.44|575.44|579.44|575.44|579.37|575.37|19
1623517310000|2021-06-12 17:01:50|579.45|575.45|579.36|575.36|579.46|575.46|579.34|575.34|25
1623517320000|2021-06-12 17:02:00|579.38|575.38|579.59|575.59|579.69|575.69|579.38|575.38|33
1623517330000|2021-06-12 17:02:10|579.62|575.62|579.38|575.38|579.64|575.64|579.35|575.35|27
1623517340000|2021-06-12 17:02:20|579.39|575.39|579.4|575.4|579.51|575.51|579.36|575.36|22
1623517350000|2021-06-12 17:02:30|579.41|575.41|579.4|575.4|579.41|575.41|579.39|575.39|6
1623517360000|2021-06-12 17:02:40|579.41|575.41|579.49|575.49|579.52|575.52|579.4|575.4|18
1623517370000|2021-06-12 17:02:50|579.48|575.48|579.34|575.34|579.48|575.48|579.3|575.3|25
1623517380000|2021-06-12 17:03:00|579.35|575.35|579.32|575.32|579.4|575.4|579.28|575.28|23
1623517390000|2021-06-12 17:03:10|579.33|575.33|579.18|575.18|579.37|575.37|579.18|575.18|25
1623517400000|2021-06-12 17:03:20|579.17|575.17|579.11|575.11|579.19|575.19|579.09|575.09|19
1623517410000|2021-06-12 17:03:30|579.05|575.05|579.13|575.13|579.17|575.17|579.05|575.05|22
1623517420000|2021-06-12 17:03:40|579.09|575.09|579.07|575.07|579.18|575.18|578.98|574.98|19
1623517430000|2021-06-12 17:03:50|579.01|575.01|579|575|579.04|575.04|578.96|574.96|20
1623517440000|2021-06-12 17:04:00|579.01|575.01|578.93|574.93|579.04|575.04|578.93|574.93|18
1623517450000|2021-06-12 17:04:10|578.89|574.89|578.66|574.66|578.89|574.89|578.65|574.65|8
1623517460000|2021-06-12 17:04:20|578.63|574.63|578.71|574.71|578.74|574.74|578.48|574.48|31
1623517470000|2021-06-12 17:04:30|578.72|574.72|578.75|574.75|578.78|574.78|578.67|574.67|30
1623517480000|2021-06-12 17:04:40|578.73|574.73|578.5|574.5|578.77|574.77|578.5|574.5|32
1623517490000|2021-06-12 17:04:50|578.49|574.49|578.43|574.43|578.49|574.49|578.42|574.42|10
1623517500000|2021-06-12 17:05:00|578.48|574.48|578.47|574.47|578.51|574.51|578.47|574.47|15
1623517510000|2021-06-12 17:05:10|578.48|574.48|578.65|574.65|578.66|574.66|578.43|574.43|23
1623517520000|2021-06-12 17:05:20|578.66|574.66|578.8|574.8|578.8|574.8|578.63|574.63|17
1623517530000|2021-06-12 17:05:30|578.82|574.82|578.98|574.98|578.98|574.98|578.78|574.78|24
1623517540000|2021-06-12 17:05:40|578.99|574.99|579.08|575.08|579.11|575.11|578.96|574.96|23
1623517550000|2021-06-12 17:05:50|579.07|575.07|579.15|575.15|579.18|575.18|579.05|575.05|21
1623517560000|2021-06-12 17:06:00|579.17|575.17|579.23|575.23|579.26|575.26|579.15|575.15|19
1623517570000|2021-06-12 17:06:10|579.26|575.26|579.43|575.43|579.43|575.43|579.23|575.23|17
1623517580000|2021-06-12 17:06:20|579.42|575.42|579.64|575.64|579.68|575.68|579.42|575.42|25
1623517590000|2021-06-12 17:06:30|579.68|575.68|579.9|575.9|579.92|575.92|579.65|575.65|12
1623517600000|2021-06-12 17:06:40|579.89|575.89|580.01|576.01|580.08|576.08|579.86|575.86|16
1623517610000|2021-06-12 17:06:50|580|576|579.9|575.9|580|576|579.9|575.9|7
1623517620000|2021-06-12 17:07:00|579.82|575.82|579.95|575.95|579.99|575.99|579.81|575.81|28
1623517630000|2021-06-12 17:07:10|579.97|575.97|579.92|575.92|579.99|575.99|579.9|575.9|23
1623517640000|2021-06-12 17:07:20|579.93|575.93|579.93|575.93|579.96|575.96|579.89|575.89|26
1623517650000|2021-06-12 17:07:30|579.92|575.92|579.92|575.92|579.93|575.93|579.85|575.85|15
1623517660000|2021-06-12 17:07:40|579.93|575.93|579.97|575.97|580|576|579.93|575.93|23
1623517670000|2021-06-12 17:07:50|579.96|575.96|579.94|575.94|579.98|575.98|579.91|575.91|23
1623517680000|2021-06-12 17:08:00|579.93|575.93|579.8|575.8|579.96|575.96|579.8|575.8|27
1623517690000|2021-06-12 17:08:10|579.81|575.81|579.85|575.85|579.89|575.89|579.75|575.75|19
1623517700000|2021-06-12 17:08:20|579.89|575.89|579.68|575.68|579.9|575.9|579.64|575.64|23
1623517710000|2021-06-12 17:08:30|579.69|575.69|579.81|575.81|579.82|575.82|579.69|575.69|22
1623517720000|2021-06-12 17:08:40|579.79|575.79|579.88|575.88|579.89|575.89|579.76|575.76|20
1623517730000|2021-06-12 17:08:50|579.87|575.87|580.02|576.02|580.08|576.08|579.87|575.87|21
1623517740000|2021-06-12 17:09:00|580.03|576.03|579.96|575.96|580.05|576.05|579.93|575.93|16
1623517750000|2021-06-12 17:09:10|579.99|575.99|580.07|576.07|580.1|576.1|579.91|575.91|22
1623517760000|2021-06-12 17:09:20|580.08|576.08|580.02|576.02|580.08|576.08|579.89|575.89|20
1623517770000|2021-06-12 17:09:30|580.03|576.03|580.13|576.13|580.13|576.13|579.98|575.98|25
1623517780000|2021-06-12 17:09:40|580.12|576.12|580.19|576.19|580.19|576.19|580.11|576.11|20
1623517790000|2021-06-12 17:09:50|580.21|576.21|580.21|576.21|580.21|576.21|580.15|576.15|27
1623517800000|2021-06-12 17:10:00|580.2|576.2|580.2|576.2|580.22|576.22|580.15|576.15|26
1623517810000|2021-06-12 17:10:10|580.19|576.19|580.19|576.19|580.2|576.2|580.17|576.17|15
1623517820000|2021-06-12 17:10:20|580.21|576.21|580.34|576.34|580.34|576.34|580.18|576.18|14
1623517830000|2021-06-12 17:10:30|580.29|576.29|580.27|576.27|580.34|576.34|580.22|576.22|21
1623517840000|2021-06-12 17:10:40|580.28|576.28|580.33|576.33|580.33|576.33|580.28|576.28|13
1623517850000|2021-06-12 17:10:50|580.3|576.3|580.3|576.3|580.33|576.33|580.3|576.3|11
1623517860000|2021-06-12 17:11:00|580.44|576.44|580.35|576.35|580.47|576.47|580.28|576.28|18
1623517870000|2021-06-12 17:11:10|580.36|576.36|580.43|576.43|580.47|576.47|580.36|576.36|20
1623517880000|2021-06-12 17:11:20|580.42|576.42|580.13|576.13|580.44|576.44|580.12|576.12|24
1623517890000|2021-06-12 17:11:30|580.15|576.15|580.3|576.3|580.33|576.33|580.13|576.13|23
1623517900000|2021-06-12 17:11:40|580.31|576.31|580.16|576.16|580.33|576.33|580.16|576.16|21
1623517910000|2021-06-12 17:11:50|580.18|576.18|580.17|576.17|580.21|576.21|580.16|576.16|19
1623517920000|2021-06-12 17:12:00|580.18|576.18|580.26|576.26|580.35|576.35|580.17|576.17|28
1623517930000|2021-06-12 17:12:10|580.25|576.25|580.23|576.23|580.25|576.25|580.17|576.17|13
1623517940000|2021-06-12 17:12:20|580.24|576.24|580.24|576.24|580.25|576.25|580.21|576.21|19
1623517950000|2021-06-12 17:12:30|580.23|576.23|580.31|576.31|580.36|576.36|580.22|576.22|22
1623517960000|2021-06-12 17:12:40|580.3|576.3|580.37|576.37|580.37|576.37|580.3|576.3|19
1623517970000|2021-06-12 17:12:50|580.29|576.29|580.27|576.27|580.31|576.31|580.26|576.26|17
1623517980000|2021-06-12 17:13:00|580.3|576.3|580.35|576.35|580.38|576.38|580.28|576.28|29
1623517990000|2021-06-12 17:13:10|580.36|576.36|580.31|576.31|580.36|576.36|580.28|576.28|21
1623518000000|2021-06-12 17:13:20|580.29|576.29|580.32|576.32|580.4|576.4|580.29|576.29|26
1623518010000|2021-06-12 17:13:30|580.35|576.35|580.25|576.25|580.35|576.35|580.23|576.23|12
1623518020000|2021-06-12 17:13:40|580.24|576.24|580.36|576.36|580.36|576.36|580.24|576.24|18
1623518030000|2021-06-12 17:13:50|580.33|576.33|580.36|576.36|580.36|576.36|580.32|576.32|9
1623518040000|2021-06-12 17:14:00|580.39|576.39|580.35|576.35|580.4|576.4|580.34|576.34|15
1623518050000|2021-06-12 17:14:10|580.36|576.36|580.14|576.14|580.36|576.36|580.14|576.14|10
1623518060000|2021-06-12 17:14:20|580.15|576.15|580.19|576.19|580.19|576.19|580.11|576.11|19
1623518070000|2021-06-12 17:14:30|580.18|576.18|580.1|576.1|580.2|576.2|580.1|576.1|15
1623518080000|2021-06-12 17:14:40|580.09|576.09|580.08|576.08|580.09|576.09|580.08|576.08|2
1623518090000|2021-06-12 17:14:50|580.13|576.13|580.18|576.18|580.2|576.2|580.12|576.12|14
1623518100000|2021-06-12 17:15:00|580.19|576.19|580.32|576.32|580.33|576.33|580.19|576.19|15
1623518110000|2021-06-12 17:15:10|580.33|576.33|580.37|576.37|580.41|576.41|580.32|576.32|11
1623518120000|2021-06-12 17:15:20|580.38|576.38|580.38|576.38|580.39|576.39|580.37|576.37|11
1623518130000|2021-06-12 17:15:30|580.39|576.39|580.47|576.47|580.48|576.48|580.36|576.36|24
1623518140000|2021-06-12 17:15:40|580.48|576.48|580.37|576.37|580.48|576.48|580.36|576.36|18
1623518150000|2021-06-12 17:15:50|580.36|576.36|580.49|576.49|580.5|576.5|580.36|576.36|11
1623518160000|2021-06-12 17:16:00|580.46|576.46|580.44|576.44|580.46|576.46|580.44|576.44|4
1623518170000|2021-06-12 17:16:10|580.42|576.42|580.2|576.2|580.42|576.42|580.2|576.2|7
1623518180000|2021-06-12 17:16:20|580.21|576.21|580.2|576.2|580.21|576.21|580.2|576.2|4
1623518190000|2021-06-12 17:16:30|580.21|576.21|580.23|576.23|580.25|576.25|580.21|576.21|9
1623518200000|2021-06-12 17:16:40|580.22|576.22|580.08|576.08|580.23|576.23|580.07|576.07|8
1623518210000|2021-06-12 17:16:50|580.07|576.07|580.05|576.05|580.08|576.08|580.05|576.05|4
1623518220000|2021-06-12 17:17:00|580.06|576.06|580.13|576.13|580.18|576.18|580.02|576.02|18
1623518230000|2021-06-12 17:17:10|580.12|576.12|580.07|576.07|580.13|576.13|580.07|576.07|12
1623518240000|2021-06-12 17:17:20|580.11|576.11|580.08|576.08|580.11|576.11|580.07|576.07|15
1623518250000|2021-06-12 17:17:30|580.07|576.07|580.22|576.22|580.24|576.24|580.07|576.07|10
1623518260000|2021-06-12 17:17:40|580.24|576.24|580.23|576.23|580.24|576.24|580.22|576.22|11
1623518270000|2021-06-12 17:17:50|580.21|576.21|580.17|576.17|580.22|576.22|580.17|576.17|8
1623518280000|2021-06-12 17:18:00|580.16|576.16|580.16|576.16|580.16|576.16|580.16|576.16|1
1623518290000|2021-06-12 17:18:10|580.01|576.01|579.87|575.87|580.01|576.01|579.81|575.81|24
1623518300000|2021-06-12 17:18:20|579.83|575.83|579.61|575.61|579.88|575.88|579.55|575.55|28
1623518310000|2021-06-12 17:18:30|579.59|575.59|579.71|575.71|579.75|575.75|579.59|575.59|24
1623518320000|2021-06-12 17:18:40|579.72|575.72|579.68|575.68|579.76|575.76|579.68|575.68|17
1623518330000|2021-06-12 17:18:50|579.67|575.67|579.4|575.4|579.67|575.67|579.4|575.4|6
1623518340000|2021-06-12 17:19:00|579.35|575.35|578.71|574.71|579.35|575.35|578.65|574.65|23
1623518350000|2021-06-12 17:19:10|578.74|574.74|578.81|574.81|578.91|574.91|578.73|574.73|22
1623518360000|2021-06-12 17:19:20|578.8|574.8|578.79|574.79|578.8|574.8|578.77|574.77|13
1623518370000|2021-06-12 17:19:30|578.8|574.8|578.77|574.77|578.88|574.88|578.77|574.77|15
1623518380000|2021-06-12 17:19:40|578.78|574.78|578.67|574.67|578.78|574.78|578.65|574.65|13
1623518390000|2021-06-12 17:19:50|578.66|574.66|578.68|574.68|578.69|574.69|578.66|574.66|4
1623518400000|2021-06-12 17:20:00|578.67|574.67|578.69|574.69|578.69|574.69|578.66|574.66|7
1623518410000|2021-06-12 17:20:10|578.68|574.68|578.63|574.63|578.74|574.74|578.63|574.63|7
1623518420000|2021-06-12 17:20:20|578.61|574.61|578.53|574.53|578.61|574.61|578.53|574.53|9
1623518430000|2021-06-12 17:20:30|578.43|574.43|578.44|574.44|578.44|574.44|578.43|574.43|2
1623518440000|2021-06-12 17:20:40|578.43|574.43|578.89|574.89|578.92|574.92|578.43|574.43|15
1623518450000|2021-06-12 17:20:50|578.84|574.84|578.82|574.82|578.85|574.85|578.79|574.79|20
1623518460000|2021-06-12 17:21:00|578.83|574.83|578.94|574.94|578.94|574.94|578.83|574.83|12
1623518470000|2021-06-12 17:21:10|578.93|574.93|579.03|575.03|579.09|575.09|578.92|574.92|19
1623518480000|2021-06-12 17:21:20|579.04|575.04|579.04|575.04|579.1|575.1|579.04|575.04|3
1623518490000|2021-06-12 17:21:30|579.08|575.08|579.19|575.19|579.25|575.25|578.99|574.99|22
1623518500000|2021-06-12 17:21:40|579.18|575.18|579.3|575.3|579.3|575.3|579.18|575.18|22
1623518510000|2021-06-12 17:21:50|579.29|575.29|579.21|575.21|579.29|575.29|579.21|575.21|5
1623518520000|2021-06-12 17:22:00|579.2|575.2|579.05|575.05|579.2|575.2|579.05|575.05|7
1623518530000|2021-06-12 17:22:10|579.04|575.04|579.02|575.02|579.04|575.04|579.02|575.02|3
1623518540000|2021-06-12 17:22:20|579.01|575.01|579.01|575.01|579.02|575.02|578.93|574.93|16
1623518550000|2021-06-12 17:22:30|578.98|574.98|578.87|574.87|579.02|575.02|578.87|574.87|12
1623518560000|2021-06-12 17:22:40|578.88|574.88|578.63|574.63|578.88|574.88|578.52|574.52|24
1623518570000|2021-06-12 17:22:50|578.62|574.62|578.73|574.73|578.8|574.8|578.62|574.62|24
1623518580000|2021-06-12 17:23:00|578.71|574.71|579.04|575.04|579.06|575.06|578.71|574.71|26
1623518590000|2021-06-12 17:23:10|578.94|574.94|579.05|575.05|579.06|575.06|578.92|574.92|19
1623518600000|2021-06-12 17:23:20|579.06|575.06|578.89|574.89|579.06|575.06|578.86|574.86|30
1623518610000|2021-06-12 17:23:30|578.87|574.87|578.93|574.93|578.97|574.97|578.87|574.87|23
1623518620000|2021-06-12 17:23:40|578.92|574.92|578.96|574.96|578.97|574.97|578.92|574.92|7
1623518630000|2021-06-12 17:23:50|578.98|574.98|578.96|574.96|579.01|575.01|578.94|574.94|19
1623518640000|2021-06-12 17:24:00|578.95|574.95|578.98|574.98|579|575|578.94|574.94|8
1623518650000|2021-06-12 17:24:10|578.97|574.97|578.8|574.8|578.97|574.97|578.8|574.8|10
1623518660000|2021-06-12 17:24:20|578.81|574.81|578.88|574.88|578.88|574.88|578.81|574.81|5
1623518670000|2021-06-12 17:24:30|578.84|574.84|578.85|574.85|578.87|574.87|578.84|574.84|6
1623518680000|2021-06-12 17:24:40|578.86|574.86|578.86|574.86|578.88|574.88|578.83|574.83|12
1623518690000|2021-06-12 17:24:50|578.92|574.92|578.91|574.91|578.92|574.92|578.9|574.9|3
1623518700000|2021-06-12 17:25:00|578.9|574.9|579.4|575.4|579.61|575.61|578.9|574.9|30
1623518710000|2021-06-12 17:25:10|579.36|575.36|579.41|575.41|579.41|575.41|579.29|575.29|22
1623518720000|2021-06-12 17:25:20|579.5|575.5|579.47|575.47|579.5|575.5|579.39|575.39|19
1623518730000|2021-06-12 17:25:30|579.48|575.48|579.4|575.4|579.49|575.49|579.35|575.35|21
1623518740000|2021-06-12 17:25:40|579.41|575.41|579.4|575.4|579.42|575.42|579.3|575.3|25
1623518750000|2021-06-12 17:25:50|579.44|575.44|579.38|575.38|579.47|575.47|579.37|575.37|16
1623518760000|2021-06-12 17:26:00|579.45|575.45|579.67|575.67|579.67|575.67|579.42|575.42|22
1623518770000|2021-06-12 17:26:10|579.66|575.66|579.62|575.62|579.69|575.69|579.62|575.62|20
1623518780000|2021-06-12 17:26:20|579.59|575.59|579.66|575.66|579.66|575.66|579.59|575.59|3
1623518790000|2021-06-12 17:26:30|579.67|575.67|579.65|575.65|579.67|575.67|579.65|575.65|4
1623518800000|2021-06-12 17:26:40|579.66|575.66|579.73|575.73|579.73|575.73|579.66|575.66|11
1623518810000|2021-06-12 17:26:50|579.7|575.7|579.72|575.72|579.72|575.72|579.69|575.69|6
1623518830000|2021-06-12 17:27:10|579.73|575.73|579.82|575.82|579.83|575.83|579.73|575.73|8
1623518840000|2021-06-12 17:27:20|579.83|575.83|579.88|575.88|579.9|575.9|579.81|575.81|14
1623518850000|2021-06-12 17:27:30|579.94|575.94|579.94|575.94|580|576|579.88|575.88|15
1623518860000|2021-06-12 17:27:40|579.95|575.95|579.97|575.97|580|576|579.92|575.92|13
1623518870000|2021-06-12 17:27:50|580|576|579.85|575.85|580|576|579.85|575.85|12
1623518880000|2021-06-12 17:28:00|579.86|575.86|579.04|575.04|579.86|575.86|579.04|575.04|26
1623518890000|2021-06-12 17:28:10|579.05|575.05|578.96|574.96|579.05|575.05|578.96|574.96|12
1623518900000|2021-06-12 17:28:20|578.9|574.9|578.91|574.91|578.95|574.95|578.88|574.88|20
1623518910000|2021-06-12 17:28:30|578.95|574.95|578.97|574.97|579.08|575.08|578.95|574.95|11
1623518920000|2021-06-12 17:28:40|578.98|574.98|578.97|574.97|578.98|574.98|578.96|574.96|4
1623518930000|2021-06-12 17:28:50|578.96|574.96|578.88|574.88|578.96|574.96|578.87|574.87|5
1623518940000|2021-06-12 17:29:00|578.89|574.89|579.06|575.06|579.29|575.29|578.89|574.89|24
1623518950000|2021-06-12 17:29:10|579.07|575.07|578.94|574.94|579.08|575.08|578.94|574.94|14
1623518960000|2021-06-12 17:29:20|578.95|574.95|578.93|574.93|578.95|574.95|578.82|574.82|20
1623518970000|2021-06-12 17:29:30|578.94|574.94|578.82|574.82|578.95|574.95|578.81|574.81|20
1623518980000|2021-06-12 17:29:40|578.81|574.81|578.75|574.75|578.81|574.81|578.75|574.75|5
1623519000000|2021-06-12 17:30:00|578.77|574.77|579.18|575.18|579.18|575.18|578.77|574.77|15
1623519010000|2021-06-12 17:30:10|579.16|575.16|579.24|575.24|579.27|575.27|579.12|575.12|24
1623519020000|2021-06-12 17:30:20|579.27|575.27|579.19|575.19|579.3|575.3|579.16|575.16|25
1623519030000|2021-06-12 17:30:30|579.18|575.18|579.3|575.3|579.3|575.3|579.15|575.15|22
1623519040000|2021-06-12 17:30:40|579.29|575.29|579.34|575.34|579.37|575.37|579.24|575.24|19
1623519050000|2021-06-12 17:30:50|579.32|575.32|579.51|575.51|579.51|575.51|579.32|575.32|14
1623519060000|2021-06-12 17:31:00|579.49|575.49|579.64|575.64|579.65|575.65|579.49|575.49|6
1623519070000|2021-06-12 17:31:10|579.71|575.71|579.9|575.9|579.9|575.9|579.7|575.7|12
1623519080000|2021-06-12 17:31:20|579.94|575.94|580.12|576.12|580.17|576.17|579.94|575.94|18
1623519090000|2021-06-12 17:31:30|580.13|576.13|580.17|576.17|580.18|576.18|580.13|576.13|15
1623519100000|2021-06-12 17:31:40|580.15|576.15|580.4|576.4|580.43|576.43|580.14|576.14|19
1623519110000|2021-06-12 17:31:50|580.43|576.43|580.5|576.5|580.5|576.5|580.39|576.39|28
1623519120000|2021-06-12 17:32:00|580.53|576.53|580.51|576.51|580.75|576.75|580.49|576.49|20
1623519130000|2021-06-12 17:32:10|580.52|576.52|580.69|576.69|580.73|576.73|580.48|576.48|22
1623519140000|2021-06-12 17:32:20|580.66|576.66|580.76|576.76|580.76|576.76|580.66|576.66|27
1623519150000|2021-06-12 17:32:30|580.75|576.75|580.71|576.71|580.77|576.77|580.68|576.68|20
1623519160000|2021-06-12 17:32:40|580.72|576.72|580.73|576.73|580.73|576.73|580.71|576.71|8
1623519170000|2021-06-12 17:32:50|580.71|576.71|580.69|576.69|580.71|576.71|580.69|576.69|2
1623519180000|2021-06-12 17:33:00|580.7|576.7|580.87|576.87|580.89|576.89|580.7|576.7|25
1623519190000|2021-06-12 17:33:10|580.9|576.9|581.11|577.11|581.11|577.11|580.9|576.9|16
1623519200000|2021-06-12 17:33:20|581.13|577.13|581.1|577.1|581.13|577.13|581.07|577.07|15
1623519210000|2021-06-12 17:33:30|581.08|577.08|581.22|577.22|581.25|577.25|581.08|577.08|21
1623519220000|2021-06-12 17:33:40|581.21|577.21|581.34|577.34|581.34|577.34|581.21|577.21|7
1623519230000|2021-06-12 17:33:50|581.37|577.37|581.12|577.12|581.38|577.38|581.12|577.12|15
1623519240000|2021-06-12 17:34:00|581.13|577.13|581.17|577.17|581.17|577.17|581.11|577.11|10
1623519250000|2021-06-12 17:34:10|581.18|577.18|581.12|577.12|581.18|577.18|581.11|577.11|9
1623519260000|2021-06-12 17:34:20|581.09|577.09|581.13|577.13|581.15|577.15|581.09|577.09|5
1623519270000|2021-06-12 17:34:30|581.1|577.1|581.09|577.09|581.1|577.1|581.08|577.08|4
1623519280000|2021-06-12 17:34:40|581.11|577.11|581.13|577.13|581.15|577.15|581.1|577.1|11
1623519290000|2021-06-12 17:34:50|581.35|577.35|581.18|577.18|581.35|577.35|581.16|577.16|3
1623519300000|2021-06-12 17:35:00|581.23|577.23|581.46|577.46|581.54|577.54|581.23|577.23|24
1623519310000|2021-06-12 17:35:10|581.47|577.47|581.59|577.59|581.62|577.62|581.45|577.45|24
1623519320000|2021-06-12 17:35:20|581.61|577.61|581.59|577.59|581.64|577.64|581.59|577.59|12
1623519330000|2021-06-12 17:35:30|581.57|577.57|581.55|577.55|581.6|577.6|581.52|577.52|22
1623519340000|2021-06-12 17:35:40|581.59|577.59|581.55|577.55|581.6|577.6|581.55|577.55|14
1623519350000|2021-06-12 17:35:50|581.56|577.56|581.61|577.61|581.65|577.65|581.52|577.52|31
1623519360000|2021-06-12 17:36:00|581.62|577.62|581.54|577.54|581.64|577.64|581.54|577.54|16
1623519370000|2021-06-12 17:36:10|581.55|577.55|581.55|577.55|581.57|577.57|581.53|577.53|17
1623519380000|2021-06-12 17:36:20|581.54|577.54|581.68|577.68|581.72|577.72|581.48|577.48|17
1623519390000|2021-06-12 17:36:30|581.69|577.69|581.68|577.68|581.73|577.73|581.66|577.66|30
1623519400000|2021-06-12 17:36:40|581.69|577.69|582.65|578.65|582.65|578.65|581.67|577.67|27
1623519410000|2021-06-12 17:36:50|582.73|578.73|583.34|579.34|583.54|579.54|582.73|578.73|31
1623519420000|2021-06-12 17:37:00|583.29|579.29|583.26|579.26|583.32|579.32|583.19|579.19|28
1623519430000|2021-06-12 17:37:10|583.2|579.2|583.23|579.23|583.3|579.3|583.14|579.14|28
1623519440000|2021-06-12 17:37:20|583.24|579.24|583.16|579.16|583.24|579.24|583.09|579.09|27
1623519450000|2021-06-12 17:37:30|583.19|579.19|583.24|579.24|583.24|579.24|583.14|579.14|27
1623519460000|2021-06-12 17:37:40|583.3|579.3|583.27|579.27|583.34|579.34|583.23|579.23|24
1623519470000|2021-06-12 17:37:50|583.36|579.36|583.41|579.41|583.42|579.42|583.33|579.33|24
1623519480000|2021-06-12 17:38:00|583.42|579.42|583.65|579.65|583.65|579.65|583.38|579.38|26
1623519490000|2021-06-12 17:38:10|583.59|579.59|583.72|579.72|583.72|579.72|583.56|579.56|31
1623519500000|2021-06-12 17:38:20|583.71|579.71|584.15|580.15|584.19|580.19|583.69|579.69|31
1623519510000|2021-06-12 17:38:30|584.17|580.17|584.27|580.27|584.29|580.29|584.15|580.15|28
1623519520000|2021-06-12 17:38:40|584.26|580.26|584.36|580.36|584.39|580.39|584.26|580.26|17
1623519530000|2021-06-12 17:38:50|584.35|580.35|584.39|580.39|584.49|580.49|584.35|580.35|18
1623519540000|2021-06-12 17:39:00|584.41|580.41|585.03|581.03|585.03|581.03|584.41|580.41|19
1623519550000|2021-06-12 17:39:10|585.04|581.04|585.51|581.51|585.54|581.54|585|581|26
1623519560000|2021-06-12 17:39:20|585.53|581.53|585.53|581.53|585.57|581.57|585.45|581.45|23
1623519570000|2021-06-12 17:39:30|585.55|581.55|587.33|583.33|587.33|583.33|585.53|581.53|26
1623519580000|2021-06-12 17:39:40|587.4|583.4|587.97|583.97|588.23|584.23|587.4|583.4|32
1623519590000|2021-06-12 17:39:50|587.85|583.85|588.17|584.17|588.18|584.18|587.85|583.85|28
1623519600000|2021-06-12 17:40:00|588.18|584.18|587.92|583.92|588.32|584.32|587.92|583.92|34
1623519610000|2021-06-12 17:40:10|587.91|583.91|587.71|583.71|587.91|583.91|587.38|583.38|32
1623519620000|2021-06-12 17:40:20|587.73|583.73|588.01|584.01|588.15|584.15|587.71|583.71|29
1623519630000|2021-06-12 17:40:30|588.1|584.1|588.63|584.63|588.67|584.67|588.03|584.03|30
1623519640000|2021-06-12 17:40:40|588.69|584.69|588.72|584.72|588.76|584.76|588.52|584.52|25
1623519650000|2021-06-12 17:40:50|588.7|584.7|588.21|584.21|588.75|584.75|588.14|584.14|32
1623519660000|2021-06-12 17:41:00|588.23|584.23|587.48|583.48|588.23|584.23|587.48|583.48|23
1623519670000|2021-06-12 17:41:10|587.49|583.49|587.79|583.79|587.79|583.79|587.48|583.48|25
1623519680000|2021-06-12 17:41:20|587.78|583.78|587.63|583.63|587.78|583.78|587.63|583.63|11
1623519690000|2021-06-12 17:41:30|587.61|583.61|587.04|583.04|587.61|583.61|587.04|583.04|21
1623519700000|2021-06-12 17:41:40|587.08|583.08|586.73|582.73|587.22|583.22|586.66|582.66|26
1623519710000|2021-06-12 17:41:50|586.66|582.66|586.23|582.23|586.81|582.81|586.12|582.12|29
1623519720000|2021-06-12 17:42:00|586.12|582.12|586.29|582.29|586.31|582.31|586.11|582.11|26
1623519730000|2021-06-12 17:42:10|586.2|582.2|586.83|582.83|586.86|582.86|585.83|581.83|29
1623519740000|2021-06-12 17:42:20|586.61|582.61|586.23|582.23|586.67|582.67|586.11|582.11|28
1623519750000|2021-06-12 17:42:30|586.08|582.08|586.05|582.05|586.22|582.22|585.8|581.8|22
1623519760000|2021-06-12 17:42:40|586.07|582.07|586.23|582.23|587.06|583.06|585.96|581.96|29
1623519770000|2021-06-12 17:42:50|586.21|582.21|585.99|581.99|586.39|582.39|585.89|581.89|26
1623519780000|2021-06-12 17:43:00|585.95|581.95|585.98|581.98|586.07|582.07|585.8|581.8|23
1623519790000|2021-06-12 17:43:10|586|582|586.18|582.18|586.26|582.26|585.8|581.8|29
1623519800000|2021-06-12 17:43:20|585.98|581.98|586.08|582.08|586.31|582.31|585.94|581.94|22
1623519810000|2021-06-12 17:43:30|586.07|582.07|586.06|582.06|586.15|582.15|585.95|581.95|23
1623519820000|2021-06-12 17:43:40|586.18|582.18|586.08|582.08|586.2|582.2|585.87|581.87|26
1623519830000|2021-06-12 17:43:50|586.11|582.11|586.19|582.19|586.23|582.23|585.87|581.87|29
1623519840000|2021-06-12 17:44:00|586.18|582.18|586|582|586.36|582.36|586|582|25
1623519850000|2021-06-12 17:44:10|586.04|582.04|586.18|582.18|586.22|582.22|586.01|582.01|25
1623519860000|2021-06-12 17:44:20|586.26|582.26|586.33|582.33|586.65|582.65|586.06|582.06|21
1623519870000|2021-06-12 17:44:30|586.27|582.27|586.14|582.14|586.3|582.3|586.07|582.07|29
1623519880000|2021-06-12 17:44:40|586.15|582.15|586.26|582.26|586.26|582.26|586.09|582.09|21
1623519890000|2021-06-12 17:44:50|586.14|582.14|586.49|582.49|586.49|582.49|586.08|582.08|23
1623519900000|2021-06-12 17:45:00|586.34|582.34|586.5|582.5|586.51|582.51|586.27|582.27|12
1623519910000|2021-06-12 17:45:10|586.37|582.37|586.5|582.5|586.63|582.63|586.34|582.34|23
1623519920000|2021-06-12 17:45:20|586.48|582.48|586.63|582.63|586.7|582.7|586.4|582.4|28
1623519930000|2021-06-12 17:45:30|586.53|582.53|586.59|582.59|586.71|582.71|586.45|582.45|22
1623519940000|2021-06-12 17:45:40|586.55|582.55|586.39|582.39|586.59|582.59|586.38|582.38|21
1623519950000|2021-06-12 17:45:50|586.4|582.4|586.32|582.32|586.42|582.42|586.21|582.21|24
1623519960000|2021-06-12 17:46:00|586.21|582.21|586.2|582.2|586.28|582.28|585.96|581.96|16
1623519970000|2021-06-12 17:46:10|586.23|582.23|586.58|582.58|586.58|582.58|586.18|582.18|28
1623519980000|2021-06-12 17:46:20|586.56|582.56|586.78|582.78|586.78|582.78|586.51|582.51|21
1623519990000|2021-06-12 17:46:30|586.84|582.84|587.01|583.01|587.22|583.22|586.81|582.81|30
1623520000000|2021-06-12 17:46:40|586.96|582.96|586.98|582.98|587.03|583.03|586.77|582.77|27
1623520010000|2021-06-12 17:46:50|587.02|583.02|586.94|582.94|587.02|583.02|586.64|582.64|28
1623520020000|2021-06-12 17:47:00|586.75|582.75|586.9|582.9|586.95|582.95|586.66|582.66|17
1623520030000|2021-06-12 17:47:10|586.75|582.75|586.69|582.69|586.93|582.93|586.57|582.57|23
1623520040000|2021-06-12 17:47:20|586.79|582.79|586.73|582.73|586.96|582.96|586.67|582.67|20
1623520050000|2021-06-12 17:47:30|586.72|582.72|586.69|582.69|586.72|582.72|586.6|582.6|13
1623520060000|2021-06-12 17:47:40|586.66|582.66|586.54|582.54|586.66|582.66|586.54|582.54|4
1623520070000|2021-06-12 17:47:50|586.56|582.56|586.6|582.6|586.6|582.6|586.56|582.56|5
1623520080000|2021-06-12 17:48:00|586.63|582.63|586.36|582.36|586.64|582.64|586.36|582.36|18
1623520090000|2021-06-12 17:48:10|586.38|582.38|586.46|582.46|586.46|582.46|586.36|582.36|6
1623520100000|2021-06-12 17:48:20|586.45|582.45|586.34|582.34|586.45|582.45|586.33|582.33|10
1623520110000|2021-06-12 17:48:30|586.33|582.33|586.03|582.03|586.33|582.33|586.03|582.03|13
1623520120000|2021-06-12 17:48:40|586.02|582.02|586.06|582.06|586.06|582.06|586.02|582.02|6
1623520130000|2021-06-12 17:48:50|585.96|581.96|585.9|581.9|585.96|581.96|585.86|581.86|9
1623520140000|2021-06-12 17:49:00|585.89|581.89|585.88|581.88|585.9|581.9|585.88|581.88|7
1623520150000|2021-06-12 17:49:10|585.92|581.92|585.9|581.9|585.92|581.92|585.88|581.88|3
1623520160000|2021-06-12 17:49:20|585.85|581.85|585.97|581.97|585.97|581.97|585.85|581.85|4
1623520170000|2021-06-12 17:49:30|585.99|581.99|586.16|582.16|586.3|582.3|585.99|581.99|13
1623520180000|2021-06-12 17:49:40|586.1|582.1|586.04|582.04|586.1|582.1|586.04|582.04|8
1623520190000|2021-06-12 17:49:50|586.05|582.05|586.14|582.14|586.16|582.16|586.05|582.05|10
1623520200000|2021-06-12 17:50:00|586.19|582.19|585.93|581.93|586.19|582.19|585.9|581.9|14
1623520210000|2021-06-12 17:50:10|585.92|581.92|585.58|581.58|585.92|581.92|585.58|581.58|12
1623520220000|2021-06-12 17:50:20|585.57|581.57|585.54|581.54|585.57|581.57|585.52|581.52|10
1623520230000|2021-06-12 17:50:30|585.53|581.53|585.53|581.53|585.54|581.54|585.53|581.53|3
1623520240000|2021-06-12 17:50:40|585.5|581.5|585.52|581.52|585.52|581.52|585.49|581.49|6
1623520250000|2021-06-12 17:50:50|585.51|581.51|585.34|581.34|585.52|581.52|585.34|581.34|5
1623520260000|2021-06-12 17:51:00|585.33|581.33|585.32|581.32|585.33|581.33|585.32|581.32|2
1623520270000|2021-06-12 17:51:10|585.26|581.26|585.45|581.45|585.45|581.45|585.26|581.26|11
1623520280000|2021-06-12 17:51:20|585.44|581.44|585.41|581.41|585.46|581.46|585.41|581.41|7
1623520290000|2021-06-12 17:51:30|585.4|581.4|585.36|581.36|585.4|581.4|585.33|581.33|7
1623520300000|2021-06-12 17:51:40|585.35|581.35|585.33|581.33|585.35|581.35|585.32|581.32|5
1623520310000|2021-06-12 17:51:50|585.34|581.34|585.34|581.34|585.35|581.35|585.31|581.31|7
1623520320000|2021-06-12 17:52:00|585.29|581.29|585.01|581.01|585.35|581.35|585.01|581.01|3
1623520330000|2021-06-12 17:52:10|585.04|581.04|584.62|580.62|585.05|581.05|584.59|580.59|16
1623520340000|2021-06-12 17:52:20|584.61|580.61|584.57|580.57|584.63|580.63|584.57|580.57|5
1623520350000|2021-06-12 17:52:30|584.59|580.59|584.63|580.63|584.64|580.64|584.59|580.59|3
1623520360000|2021-06-12 17:52:40|584.65|580.65|584.65|580.65|584.65|580.65|584.65|580.65|1
1623520370000|2021-06-12 17:52:50|584.64|580.64|584.67|580.67|584.67|580.67|584.64|580.64|4
1623520390000|2021-06-12 17:53:10|584.68|580.68|584.79|580.79|584.82|580.82|584.68|580.68|6
1623520400000|2021-06-12 17:53:20|584.67|580.67|584.67|580.67|584.67|580.67|584.67|580.67|1
1623520410000|2021-06-12 17:53:30|584.85|580.85|584.96|580.96|584.96|580.96|584.85|580.85|4
1623520420000|2021-06-12 17:53:40|584.95|580.95|584.98|580.98|585|581|584.94|580.94|7
1623520440000|2021-06-12 17:54:00|584.97|580.97|584.99|580.99|584.99|580.99|584.97|580.97|4
1623520460000|2021-06-12 17:54:20|584.98|580.98|584.95|580.95|584.98|580.98|584.95|580.95|2
1623520470000|2021-06-12 17:54:30|584.93|580.93|585.05|581.05|585.05|581.05|584.93|580.93|5
1623520480000|2021-06-12 17:54:40|585.04|581.04|585.08|581.08|585.08|581.08|585.03|581.03|7
1623520490000|2021-06-12 17:54:50|585.11|581.11|585.08|581.08|585.11|581.11|585.08|581.08|2
1623520510000|2021-06-12 17:55:10|585.09|581.09|585.01|581.01|585.09|581.09|585.01|581.01|4
1623520520000|2021-06-12 17:55:20|584.98|580.98|584.98|580.98|584.98|580.98|584.98|580.98|1
1623520540000|2021-06-12 17:55:40|584.96|580.96|584.91|580.91|584.98|580.98|584.9|580.9|12
1623520550000|2021-06-12 17:55:50|584.9|580.9|584.89|580.89|584.9|580.9|584.89|580.89|2
1623520560000|2021-06-12 17:56:00|584.88|580.88|585.21|581.21|585.21|581.21|584.88|580.88|14
1623520570000|2021-06-12 17:56:10|585.23|581.23|585.21|581.21|585.83|581.83|585.18|581.18|21
1623520580000|2021-06-12 17:56:20|585.58|581.58|585.55|581.55|585.69|581.69|585.46|581.46|24
1623520590000|2021-06-12 17:56:30|585.62|581.62|585.78|581.78|585.78|581.78|585.61|581.61|25
1623520600000|2021-06-12 17:56:40|585.69|581.69|585.77|581.77|585.85|581.85|585.65|581.65|24
1623520610000|2021-06-12 17:56:50|585.86|581.86|585.69|581.69|585.86|581.86|585.67|581.67|17
1623520620000|2021-06-12 17:57:00|585.86|581.86|585.38|581.38|585.86|581.86|585.24|581.24|29
1623520630000|2021-06-12 17:57:10|585.34|581.34|585.37|581.37|585.45|581.45|585.26|581.26|26
1623520640000|2021-06-12 17:57:20|585.39|581.39|585.09|581.09|585.54|581.54|585.09|581.09|26
1623520650000|2021-06-12 17:57:30|585.12|581.12|584.96|580.96|585.77|581.77|584.56|580.56|18
1623520660000|2021-06-12 17:57:40|584.95|580.95|584.97|580.97|585.06|581.06|584.82|580.82|14
1623520670000|2021-06-12 17:57:50|584.93|580.93|584.81|580.81|584.97|580.97|584.77|580.77|22
1623520680000|2021-06-12 17:58:00|584.95|580.95|584.9|580.9|584.95|580.95|584.75|580.75|22
1623520690000|2021-06-12 17:58:10|584.87|580.87|584.83|580.83|584.93|580.93|584.76|580.76|19
1623520700000|2021-06-12 17:58:20|584.82|580.82|584.88|580.88|584.97|580.97|584.4|580.4|23
1623520710000|2021-06-12 17:58:30|585.15|581.15|585.09|581.09|585.17|581.17|584.88|580.88|22
1623520720000|2021-06-12 17:58:40|585.08|581.08|585.3|581.3|585.33|581.33|585.06|581.06|25
1623520730000|2021-06-12 17:58:50|585.31|581.31|584.84|580.84|585.52|581.52|584.84|580.84|24
1623520740000|2021-06-12 17:59:00|584.86|580.86|584.81|580.81|584.86|580.86|584.78|580.78|19
1623520750000|2021-06-12 17:59:10|584.76|580.76|584.48|580.48|584.76|580.76|584.48|580.48|4
1623520760000|2021-06-12 17:59:20|584.5|580.5|584.49|580.49|584.5|580.5|584.48|580.48|4
1623520770000|2021-06-12 17:59:30|584.5|580.5|584.33|580.33|584.5|580.5|584.27|580.27|19
1623520780000|2021-06-12 17:59:40|584.34|580.34|584.27|580.27|584.35|580.35|584.26|580.26|15
1623520790000|2021-06-12 17:59:50|584.28|580.28|584.27|580.27|584.28|580.28|584.26|580.26|4
1623520800000|2021-06-12 18:00:00|584.4|580.4|584.8|580.8|584.83|580.83|584.4|580.4|16
1623520810000|2021-06-12 18:00:10|584.79|580.79|584.79|580.79|584.83|580.83|584.79|580.79|20
1623520820000|2021-06-12 18:00:20|584.88|580.88|584.83|580.83|584.88|580.88|584.8|580.8|17
1623520830000|2021-06-12 18:00:30|584.82|580.82|584.85|580.85|584.85|580.85|584.8|580.8|14
1623520840000|2021-06-12 18:00:40|584.86|580.86|584.85|580.85|584.92|580.92|584.85|580.85|25
1623520850000|2021-06-12 18:00:50|584.81|580.81|584.84|580.84|584.84|580.84|584.8|580.8|5
1623520860000|2021-06-12 18:01:00|584.83|580.83|584.96|580.96|584.96|580.96|584.81|580.81|19
1623520870000|2021-06-12 18:01:10|584.93|580.93|584.85|580.85|584.93|580.93|584.82|580.82|18
1623520880000|2021-06-12 18:01:20|584.83|580.83|584.92|580.92|584.94|580.94|584.81|580.81|9
1623520890000|2021-06-12 18:01:30|584.91|580.91|584.96|580.96|584.97|580.97|584.91|580.91|11
1623520900000|2021-06-12 18:01:40|584.94|580.94|584.89|580.89|584.95|580.95|584.86|580.86|14
1623520910000|2021-06-12 18:01:50|584.9|580.9|584.93|580.93|584.94|580.94|584.89|580.89|23
1623520920000|2021-06-12 18:02:00|584.92|580.92|584.91|580.91|584.93|580.93|584.89|580.89|17
1623520930000|2021-06-12 18:02:10|584.89|580.89|584.88|580.88|584.91|580.91|584.88|580.88|11
1623520940000|2021-06-12 18:02:20|584.87|580.87|584.71|580.71|584.87|580.87|584.68|580.68|8
1623520950000|2021-06-12 18:02:30|584.62|580.62|584.67|580.67|584.68|580.68|584.62|580.62|5
1623520960000|2021-06-12 18:02:40|584.74|580.74|584.66|580.66|584.74|580.74|584.54|580.54|8
1623520980000|2021-06-12 18:03:00|584.68|580.68|584.65|580.65|584.68|580.68|584.65|580.65|4
1623520990000|2021-06-12 18:03:10|584.64|580.64|584.73|580.73|584.76|580.76|584.63|580.63|13
1623521000000|2021-06-12 18:03:20|584.75|580.75|584.72|580.72|584.76|580.76|584.72|580.72|12
1623521010000|2021-06-12 18:03:30|584.73|580.73|584.79|580.79|584.79|580.79|584.7|580.7|23
1623521020000|2021-06-12 18:03:40|584.78|580.78|584.78|580.78|584.79|580.79|584.77|580.77|24
1623521030000|2021-06-12 18:03:50|584.79|580.79|584.8|580.8|584.8|580.8|584.77|580.77|21
1623521040000|2021-06-12 18:04:00|584.79|580.79|584.87|580.87|584.89|580.89|584.77|580.77|18
1623521050000|2021-06-12 18:04:10|584.88|580.88|584.89|580.89|584.89|580.89|584.88|580.88|2
1623521060000|2021-06-12 18:04:20|584.9|580.9|585.03|581.03|585.08|581.08|584.9|580.9|13
1623521070000|2021-06-12 18:04:30|585.08|581.08|585.17|581.17|585.33|581.33|585.08|581.08|15
1623521080000|2021-06-12 18:04:40|585.16|581.16|585.13|581.13|585.17|581.17|585.13|581.13|9
1623521090000|2021-06-12 18:04:50|585.14|581.14|585.14|581.14|585.15|581.15|585.12|581.12|13
1623521100000|2021-06-12 18:05:00|585.13|581.13|585.13|581.13|585.17|581.17|585.13|581.13|13
1623521110000|2021-06-12 18:05:10|585.11|581.11|585.07|581.07|585.11|581.11|585.01|581.01|17
1623521120000|2021-06-12 18:05:20|585.01|581.01|585.06|581.06|585.11|581.11|584.99|580.99|24
1623521130000|2021-06-12 18:05:30|585.05|581.05|584.92|580.92|585.06|581.06|584.91|580.91|11
1623521140000|2021-06-12 18:05:40|584.78|580.78|584.41|580.41|584.78|580.78|584.4|580.4|23
1623521150000|2021-06-12 18:05:50|584.39|580.39|584.29|580.29|584.4|580.4|584.27|580.27|8
1623521160000|2021-06-12 18:06:00|584.27|580.27|584.19|580.19|584.4|580.4|584.19|580.19|23
1623521170000|2021-06-12 18:06:10|584.21|580.21|584.34|580.34|584.34|580.34|584.21|580.21|24
1623521180000|2021-06-12 18:06:20|584.37|580.37|584.24|580.24|584.37|580.37|584.23|580.23|16
1623521190000|2021-06-12 18:06:30|584.23|580.23|584.32|580.32|584.36|580.36|584.22|580.22|15
1623521200000|2021-06-12 18:06:40|584.31|580.31|584.26|580.26|584.32|580.32|584.25|580.25|24
1623521210000|2021-06-12 18:06:50|584.25|580.25|584.16|580.16|584.27|580.27|584.16|580.16|17
1623521220000|2021-06-12 18:07:00|584.21|580.21|584.37|580.37|584.4|580.4|584.21|580.21|14
1623521230000|2021-06-12 18:07:10|584.38|580.38|584.33|580.33|584.41|580.41|584.33|580.33|12
1623521240000|2021-06-12 18:07:20|584.35|580.35|584.42|580.42|584.42|580.42|584.33|580.33|12
1623521250000|2021-06-12 18:07:30|584.44|580.44|584.61|580.61|584.64|580.64|584.44|580.44|18
1623521260000|2021-06-12 18:07:40|584.62|580.62|584.81|580.81|584.82|580.82|584.6|580.6|20
1623521270000|2021-06-12 18:07:50|584.8|580.8|584.75|580.75|584.84|580.84|584.72|580.72|22
1623521280000|2021-06-12 18:08:00|584.74|580.74|584.68|580.68|584.78|580.78|584.66|580.66|24
1623521290000|2021-06-12 18:08:10|584.69|580.69|584.68|580.68|584.69|580.69|584.65|580.65|15
1623521300000|2021-06-12 18:08:20|584.69|580.69|584.65|580.65|584.75|580.75|584.63|580.63|24
1623521310000|2021-06-12 18:08:30|584.6|580.6|584.64|580.64|584.69|580.69|584.6|580.6|15
1623521320000|2021-06-12 18:08:40|584.65|580.65|584.64|580.64|584.68|580.68|584.64|580.64|7
1623521330000|2021-06-12 18:08:50|584.63|580.63|584.62|580.62|584.64|580.64|584.62|580.62|5
1623521340000|2021-06-12 18:09:00|584.63|580.63|585.16|581.16|585.16|581.16|584.63|580.63|25
1623521350000|2021-06-12 18:09:10|585.15|581.15|585.16|581.16|585.16|581.16|585.04|581.04|15
1623521360000|2021-06-12 18:09:20|585.09|581.09|585.28|581.28|585.28|581.28|585.08|581.08|21
1623521370000|2021-06-12 18:09:30|585.27|581.27|585.52|581.52|585.59|581.59|585.27|581.27|21
1623521380000|2021-06-12 18:09:40|585.53|581.53|585.53|581.53|585.59|581.59|585.5|581.5|18
1623521390000|2021-06-12 18:09:50|585.54|581.54|585.7|581.7|585.72|581.72|585.5|581.5|23
1623521400000|2021-06-12 18:10:00|585.67|581.67|585.23|581.23|585.67|581.67|585.22|581.22|27
1623521410000|2021-06-12 18:10:10|585.24|581.24|585.23|581.23|585.24|581.24|585.22|581.22|13
1623521420000|2021-06-12 18:10:20|585.24|581.24|585.23|581.23|585.25|581.25|585.23|581.23|6
1623521430000|2021-06-12 18:10:30|585.24|581.24|585.37|581.37|585.37|581.37|585.21|581.21|17
1623521440000|2021-06-12 18:10:40|585.39|581.39|585.43|581.43|585.45|581.45|585.39|581.39|14
1623521450000|2021-06-12 18:10:50|585.41|581.41|585.4|581.4|585.44|581.44|585.4|581.4|26
1623521460000|2021-06-12 18:11:00|585.42|581.42|585.38|581.38|585.42|581.42|585.38|581.38|12
1623521470000|2021-06-12 18:11:10|585.42|581.42|585.86|581.86|585.88|581.88|585.39|581.39|26
1623521480000|2021-06-12 18:11:20|585.89|581.89|585.75|581.75|585.93|581.93|585.73|581.73|26
1623521490000|2021-06-12 18:11:30|585.77|581.77|586.58|582.58|586.77|582.77|585.77|581.77|34
1623521500000|2021-06-12 18:11:40|586.59|582.59|586.39|582.39|586.64|582.64|586.36|582.36|28
1623521510000|2021-06-12 18:11:50|586.34|582.34|586.31|582.31|586.39|582.39|586.29|582.29|25
1623521520000|2021-06-12 18:12:00|586.3|582.3|586.14|582.14|586.41|582.41|586.13|582.13|26
1623521530000|2021-06-12 18:12:10|586.01|582.01|585.91|581.91|586.02|582.02|585.9|581.9|21
1623521540000|2021-06-12 18:12:20|585.67|581.67|585.66|581.66|585.67|581.67|585.65|581.65|9
1623521550000|2021-06-12 18:12:30|585.65|581.65|585.33|581.33|585.68|581.68|585.31|581.31|25
1623521560000|2021-06-12 18:12:40|585.31|581.31|585.04|581.04|585.31|581.31|585.02|581.02|18
1623521570000|2021-06-12 18:12:50|585.05|581.05|585.07|581.07|585.07|581.07|585|581|14
1623521580000|2021-06-12 18:13:00|584.89|580.89|584.08|580.08|584.89|580.89|584.08|580.08|24
1623521590000|2021-06-12 18:13:10|584.1|580.1|583.66|579.66|584.1|580.1|583.66|579.66|20
1623521600000|2021-06-12 18:13:20|583.65|579.65|583.62|579.62|583.65|579.65|583.54|579.54|20
1623521610000|2021-06-12 18:13:30|583.64|579.64|583.78|579.78|583.78|579.78|583.62|579.62|15
1623521620000|2021-06-12 18:13:40|583.77|579.77|584.46|580.46|584.53|580.53|583.75|579.75|22
1623521630000|2021-06-12 18:13:50|584.45|580.45|584.41|580.41|584.51|580.51|584.38|580.38|27
1623521640000|2021-06-12 18:14:00|584.4|580.4|584.36|580.36|584.45|580.45|584.35|580.35|23
1623521650000|2021-06-12 18:14:10|584.35|580.35|584.37|580.37|584.43|580.43|584.29|580.29|24
1623521660000|2021-06-12 18:14:20|584.38|580.38|584.57|580.57|584.58|580.58|584.35|580.35|19
1623521670000|2021-06-12 18:14:30|584.56|580.56|584.55|580.55|584.57|580.57|584.54|580.54|15
1623521680000|2021-06-12 18:14:40|584.56|580.56|584.55|580.55|584.56|580.56|584.55|580.55|2
1623521690000|2021-06-12 18:14:50|584.59|580.59|584.6|580.6|584.6|580.6|584.53|580.53|11
1623521700000|2021-06-12 18:15:00|584.83|580.83|584.64|580.64|584.83|580.83|584.62|580.62|26
1623521710000|2021-06-12 18:15:10|584.61|580.61|584.27|580.27|584.61|580.61|584.26|580.26|16
1623521720000|2021-06-12 18:15:20|584.25|580.25|584.25|580.25|584.3|580.3|584.25|580.25|27
1623521730000|2021-06-12 18:15:30|584.14|580.14|584.06|580.06|584.14|580.14|584.05|580.05|16
1623521740000|2021-06-12 18:15:40|584.05|580.05|583.91|579.91|584.05|580.05|583.85|579.85|20
1623521750000|2021-06-12 18:15:50|583.92|579.92|583.81|579.81|583.93|579.93|583.81|579.81|21
1623521760000|2021-06-12 18:16:00|583.82|579.82|583.68|579.68|583.82|579.82|583.64|579.64|6
1623521770000|2021-06-12 18:16:10|583.73|579.73|584.24|580.24|584.31|580.31|583.73|579.73|23
1623521780000|2021-06-12 18:16:20|584.29|580.29|584.47|580.47|584.55|580.55|584.27|580.27|28
1623521790000|2021-06-12 18:16:30|584.5|580.5|584.57|580.57|584.58|580.58|584.43|580.43|20
1623521800000|2021-06-12 18:16:40|584.55|580.55|584.45|580.45|584.55|580.55|584.4|580.4|31
1623521810000|2021-06-12 18:16:50|584.47|580.47|584.5|580.5|584.52|580.52|584.45|580.45|23
1623521820000|2021-06-12 18:17:00|584.51|580.51|584.27|580.27|584.51|580.51|584.08|580.08|28
1623521830000|2021-06-12 18:17:10|584.26|580.26|584.3|580.3|584.3|580.3|584.24|580.24|14
1623521840000|2021-06-12 18:17:20|584.29|580.29|584.29|580.29|584.4|580.4|584.29|580.29|16
1623521850000|2021-06-12 18:17:30|584.3|580.3|584.18|580.18|584.3|580.3|584.16|580.16|28
1623521860000|2021-06-12 18:17:40|584.14|580.14|584.36|580.36|584.36|580.36|584.14|580.14|19
1623521870000|2021-06-12 18:17:50|584.33|580.33|584.57|580.57|584.61|580.61|584.33|580.33|15
1623521880000|2021-06-12 18:18:00|584.56|580.56|584.54|580.54|584.59|580.59|584.51|580.51|18
1623521890000|2021-06-12 18:18:10|584.53|580.53|584.62|580.62|584.65|580.65|584.53|580.53|22
1623521900000|2021-06-12 18:18:20|584.63|580.63|584.8|580.8|584.8|580.8|584.63|580.63|12
1623521910000|2021-06-12 18:18:30|584.84|580.84|584.74|580.74|584.84|580.84|584.67|580.67|20
1623521920000|2021-06-12 18:18:40|584.76|580.76|584.92|580.92|584.94|580.94|584.76|580.76|19
1623521930000|2021-06-12 18:18:50|584.93|580.93|584.95|580.95|584.96|580.96|584.85|580.85|27
1623521940000|2021-06-12 18:19:00|584.96|580.96|584.97|580.97|584.98|580.98|584.91|580.91|15
1623521950000|2021-06-12 18:19:10|585|581|585.03|581.03|585.14|581.14|585|581|21
1623521960000|2021-06-12 18:19:20|585.02|581.02|585.22|581.22|585.25|581.25|584.99|580.99|20
1623521970000|2021-06-12 18:19:30|585.21|581.21|585.27|581.27|585.29|581.29|585.17|581.17|20
1623521980000|2021-06-12 18:19:40|585.29|581.29|585.27|581.27|585.32|581.32|585.25|581.25|25
1623521990000|2021-06-12 18:19:50|585.26|581.26|585.27|581.27|585.31|581.31|585.26|581.26|23
1623522000000|2021-06-12 18:20:00|585.25|581.25|585.08|581.08|585.27|581.27|585.06|581.06|30
1623522010000|2021-06-12 18:20:10|585.07|581.07|584.92|580.92|585.07|581.07|584.9|580.9|25
1623522020000|2021-06-12 18:20:20|584.87|580.87|584.82|580.82|584.91|580.91|584.82|580.82|12
1623522030000|2021-06-12 18:20:30|584.83|580.83|584.66|580.66|584.83|580.83|584.63|580.63|21
1623522040000|2021-06-12 18:20:40|584.67|580.67|584.67|580.67|584.7|580.7|584.63|580.63|21
1623522050000|2021-06-12 18:20:50|584.64|580.64|584.55|580.55|584.67|580.67|584.52|580.52|23
1623522060000|2021-06-12 18:21:00|584.56|580.56|584.29|580.29|584.56|580.56|584.24|580.24|27
1623522070000|2021-06-12 18:21:10|584.28|580.28|584.42|580.42|584.43|580.43|584.28|580.28|20
1623522080000|2021-06-12 18:21:20|584.43|580.43|584.61|580.61|584.64|580.64|584.43|580.43|17
1623522090000|2021-06-12 18:21:30|584.63|580.63|584.8|580.8|584.85|580.85|584.63|580.63|17
1623522100000|2021-06-12 18:21:40|584.81|580.81|584.73|580.73|584.81|580.81|584.73|580.73|8
1623522110000|2021-06-12 18:21:50|584.74|580.74|584.74|580.74|584.79|580.79|584.72|580.72|9
1623522120000|2021-06-12 18:22:00|584.73|580.73|585.41|581.41|585.59|581.59|584.73|580.73|25
1623522130000|2021-06-12 18:22:10|585.4|581.4|585.4|581.4|585.59|581.59|585.24|581.24|24
1623522140000|2021-06-12 18:22:20|585.39|581.39|585.36|581.36|585.4|581.4|585.34|581.34|17
1623522150000|2021-06-12 18:22:30|585.34|581.34|585.39|581.39|585.39|581.39|585.34|581.34|18
1623522160000|2021-06-12 18:22:40|585.38|581.38|585.04|581.04|585.38|581.38|584.99|580.99|26
1623522170000|2021-06-12 18:22:50|585.02|581.02|585.1|581.1|585.1|581.1|584.97|580.97|19
1623522180000|2021-06-12 18:23:00|585.08|581.08|585.07|581.07|585.09|581.09|585.01|581.01|13
1623522190000|2021-06-12 18:23:10|585.08|581.08|585.12|581.12|585.13|581.13|585.02|581.02|11
1623522200000|2021-06-12 18:23:20|585.08|581.08|585.07|581.07|585.15|581.15|584.98|580.98|20
1623522210000|2021-06-12 18:23:30|585.05|581.05|585.11|581.11|585.15|581.15|585.02|581.02|19
1623522220000|2021-06-12 18:23:40|585.16|581.16|585.01|581.01|585.32|581.32|585|581|20
1623522230000|2021-06-12 18:23:50|585|581|584.96|580.96|585.01|581.01|584.95|580.95|12
1623522240000|2021-06-12 18:24:00|584.95|580.95|584.9|580.9|584.98|580.98|584.84|580.84|13
1623522250000|2021-06-12 18:24:10|584.87|580.87|584.74|580.74|584.89|580.89|584.74|580.74|8
1623522260000|2021-06-12 18:24:20|584.72|580.72|584.73|580.73|584.74|580.74|584.72|580.72|5
1623522270000|2021-06-12 18:24:30|584.67|580.67|584.69|580.69|584.71|580.71|584.65|580.65|18
1623522280000|2021-06-12 18:24:40|584.67|580.67|584.77|580.77|584.77|580.77|584.66|580.66|13
1623522290000|2021-06-12 18:24:50|584.76|580.76|584.63|580.63|584.76|580.76|584.63|580.63|7
1623522300000|2021-06-12 18:25:00|584.62|580.62|584.4|580.4|584.62|580.62|584.4|580.4|9
1623522310000|2021-06-12 18:25:10|584.41|580.41|584.44|580.44|584.46|580.46|584.41|580.41|9
1623522320000|2021-06-12 18:25:20|584.43|580.43|584.49|580.49|584.5|580.5|584.38|580.38|19
1623522330000|2021-06-12 18:25:30|584.48|580.48|584.26|580.26|584.49|580.49|584.19|580.19|23
1623522340000|2021-06-12 18:25:40|584.36|580.36|584.55|580.55|584.59|580.59|584.36|580.36|28
1623522350000|2021-06-12 18:25:50|584.59|580.59|584.59|580.59|584.59|580.59|584.58|580.58|9
1623522360000|2021-06-12 18:26:00|584.58|580.58|584.83|580.83|584.83|580.83|584.58|580.58|18
1623522370000|2021-06-12 18:26:10|585.03|581.03|585.09|581.09|585.14|581.14|585.03|581.03|10
1623522380000|2021-06-12 18:26:20|585.06|581.06|584.98|580.98|585.11|581.11|584.93|580.93|15
1623522390000|2021-06-12 18:26:30|584.93|580.93|584.98|580.98|585.02|581.02|584.91|580.91|14
1623522400000|2021-06-12 18:26:40|585.01|581.01|585.05|581.05|585.1|581.1|584.96|580.96|17
1623522410000|2021-06-12 18:26:50|585.04|581.04|584.93|580.93|585.05|581.05|584.91|580.91|15
1623522420000|2021-06-12 18:27:00|584.92|580.92|584.96|580.96|585|581|584.92|580.92|21
1623522430000|2021-06-12 18:27:10|584.97|580.97|584.79|580.79|584.97|580.97|584.78|580.78|20
1623522440000|2021-06-12 18:27:20|584.8|580.8|584.74|580.74|584.8|580.8|584.71|580.71|14
1623522450000|2021-06-12 18:27:30|584.79|580.79|584.78|580.78|584.86|580.86|584.78|580.78|20
1623522460000|2021-06-12 18:27:40|584.77|580.77|584.87|580.87|584.88|580.88|584.77|580.77|22
1623522470000|2021-06-12 18:27:50|584.89|580.89|584.94|580.94|585.06|581.06|584.87|580.87|26
1623522480000|2021-06-12 18:28:00|584.95|580.95|584.93|580.93|584.96|580.96|584.92|580.92|19
1623522490000|2021-06-12 18:28:10|584.92|580.92|585.02|581.02|585.02|581.02|584.92|580.92|19
1623522500000|2021-06-12 18:28:20|585.01|581.01|585.02|581.02|585.02|581.02|584.98|580.98|13
1623522510000|2021-06-12 18:28:30|585|581|584.83|580.83|585.02|581.02|584.77|580.77|22
1623522520000|2021-06-12 18:28:40|584.81|580.81|584.92|580.92|584.93|580.93|584.81|580.81|20
1623522530000|2021-06-12 18:28:50|584.93|580.93|584.9|580.9|584.95|580.95|584.9|580.9|19
1623522540000|2021-06-12 18:29:00|584.92|580.92|584.95|580.95|584.96|580.96|584.9|580.9|18
1623522550000|2021-06-12 18:29:10|584.96|580.96|584.79|580.79|584.96|580.96|584.79|580.79|15
1623522560000|2021-06-12 18:29:20|584.76|580.76|584.8|580.8|584.83|580.83|584.74|580.74|15
1623522570000|2021-06-12 18:29:30|584.79|580.79|584.85|580.85|584.86|580.86|584.79|580.79|10
1623522580000|2021-06-12 18:29:40|584.84|580.84|584.87|580.87|584.88|580.88|584.83|580.83|17
1623522590000|2021-06-12 18:29:50|584.89|580.89|584.91|580.91|584.91|580.91|584.87|580.87|17
1623522600000|2021-06-12 18:30:00|584.9|580.9|585.08|581.08|585.08|581.08|584.89|580.89|19
1623522610000|2021-06-12 18:30:10|585.07|581.07|585.15|581.15|585.16|581.16|585.07|581.07|17
1623522620000|2021-06-12 18:30:20|585.17|581.17|585.25|581.25|585.35|581.35|585.16|581.16|19
1623522630000|2021-06-12 18:30:30|585.23|581.23|585.33|581.33|585.38|581.38|585.21|581.21|21
1623522640000|2021-06-12 18:30:40|585.34|581.34|585.32|581.32|585.38|581.38|585.25|581.25|18
1623522650000|2021-06-12 18:30:50|585.31|581.31|585.31|581.31|585.32|581.32|585.3|581.3|12
1623522660000|2021-06-12 18:31:00|585.32|581.32|585.19|581.19|585.32|581.32|585.19|581.19|16
1623522670000|2021-06-12 18:31:10|585.15|581.15|585.01|581.01|585.16|581.16|584.99|580.99|29
1623522680000|2021-06-12 18:31:20|585.02|581.02|584.87|580.87|585.02|581.02|584.87|580.87|28
1623522690000|2021-06-12 18:31:30|584.86|580.86|584.85|580.85|584.92|580.92|584.85|580.85|26
1623522700000|2021-06-12 18:31:40|584.87|580.87|584.63|580.63|584.87|580.87|584.62|580.62|14
1623522710000|2021-06-12 18:31:50|584.64|580.64|584.64|580.64|584.65|580.65|584.64|580.64|3
1623522720000|2021-06-12 18:32:00|584.63|580.63|584.63|580.63|584.66|580.66|584.63|580.63|15
1623522730000|2021-06-12 18:32:10|584.61|580.61|584.59|580.59|584.61|580.61|584.58|580.58|7
1623522740000|2021-06-12 18:32:20|584.58|580.58|584.47|580.47|584.58|580.58|584.47|580.47|3
1623522750000|2021-06-12 18:32:30|584.43|580.43|584.26|580.26|584.48|580.48|584.26|580.26|21
1623522760000|2021-06-12 18:32:40|584.27|580.27|584.28|580.28|584.31|580.31|584.21|580.21|22
1623522770000|2021-06-12 18:32:50|584.29|580.29|584.29|580.29|584.32|580.32|584.28|580.28|22
1623522780000|2021-06-12 18:33:00|584.28|580.28|584.25|580.25|584.32|580.32|584.25|580.25|19
1623522790000|2021-06-12 18:33:10|584.24|580.24|584.25|580.25|584.27|580.27|584.21|580.21|28
1623522800000|2021-06-12 18:33:20|584.26|580.26|584.27|580.27|584.27|580.27|584.24|580.24|13
1623522810000|2021-06-12 18:33:30|584.26|580.26|584.37|580.37|584.39|580.39|584.25|580.25|25
1623522820000|2021-06-12 18:33:40|584.39|580.39|584.37|580.37|584.4|580.4|584.37|580.37|17
1623522830000|2021-06-12 18:33:50|584.4|580.4|584.5|580.5|584.5|580.5|584.37|580.37|23
1623522840000|2021-06-12 18:34:00|584.52|580.52|584.57|580.57|584.6|580.6|584.48|580.48|24
1623522850000|2021-06-12 18:34:10|584.58|580.58|584.62|580.62|584.64|580.64|584.57|580.57|10
1623522860000|2021-06-12 18:34:20|584.61|580.61|584.65|580.65|584.65|580.65|584.61|580.61|22
1623522870000|2021-06-12 18:34:30|584.66|580.66|584.66|580.66|584.67|580.67|584.64|580.64|13
1623522880000|2021-06-12 18:34:40|584.67|580.67|584.85|580.85|584.86|580.86|584.66|580.66|16
1623522890000|2021-06-12 18:34:50|584.84|580.84|584.98|580.98|584.98|580.98|584.84|580.84|19
1623522900000|2021-06-12 18:35:00|585.01|581.01|585.07|581.07|585.07|581.07|585|581|10
1623522910000|2021-06-12 18:35:10|585.06|581.06|585.17|581.17|585.31|581.31|585.06|581.06|10
1623522920000|2021-06-12 18:35:20|585.2|581.2|585.28|581.28|585.28|581.28|585.2|581.2|11
1623522930000|2021-06-12 18:35:30|585.27|581.27|585.23|581.23|585.27|581.27|585.23|581.23|10
1623522940000|2021-06-12 18:35:40|585.22|581.22|585.19|581.19|585.25|581.25|585.18|581.18|16
1623522950000|2021-06-12 18:35:50|585.18|581.18|585.21|581.21|585.22|581.22|585.14|581.14|14
1623522960000|2021-06-12 18:36:00|585.19|581.19|584.54|580.54|585.2|581.2|584.54|580.54|27
1623522970000|2021-06-12 18:36:10|584.56|580.56|584.53|580.53|584.58|580.58|584.52|580.52|24
1623522980000|2021-06-12 18:36:20|584.55|580.55|584.58|580.58|584.68|580.68|584.52|580.52|28
1623522990000|2021-06-12 18:36:30|584.59|580.59|584.6|580.6|584.61|580.61|584.58|580.58|22
1623523000000|2021-06-12 18:36:40|584.59|580.59|584.69|580.69|584.7|580.7|584.55|580.55|24
1623523010000|2021-06-12 18:36:50|584.7|580.7|584.86|580.86|584.86|580.86|584.69|580.69|22
1623523020000|2021-06-12 18:37:00|584.85|580.85|584.94|580.94|584.97|580.97|584.73|580.73|19
1623523030000|2021-06-12 18:37:10|584.93|580.93|584.94|580.94|584.99|580.99|584.86|580.86|25
1623523040000|2021-06-12 18:37:20|584.96|580.96|585.09|581.09|585.09|581.09|584.95|580.95|25
1623523050000|2021-06-12 18:37:30|585.07|581.07|585.45|581.45|585.45|581.45|585.03|581.03|27
1623523060000|2021-06-12 18:37:40|585.53|581.53|585.57|581.57|585.63|581.63|585.51|581.51|32
1623523070000|2021-06-12 18:37:50|585.55|581.55|585.67|581.67|585.69|581.69|585.55|581.55|24
1623523080000|2021-06-12 18:38:00|585.68|581.68|585.55|581.55|585.68|581.68|585.54|581.54|19
1623523090000|2021-06-12 18:38:10|585.54|581.54|585.69|581.69|585.7|581.7|585.52|581.52|28
1623523100000|2021-06-12 18:38:20|585.68|581.68|585.76|581.76|585.8|581.8|585.67|581.67|24
1623523110000|2021-06-12 18:38:30|585.77|581.77|586.07|582.07|586.16|582.16|585.77|581.77|25
1623523120000|2021-06-12 18:38:40|586.06|582.06|586.2|582.2|586.2|582.2|586.01|582.01|32
1623523130000|2021-06-12 18:38:50|586.21|582.21|586.27|582.27|586.31|582.31|586.16|582.16|22
1623523140000|2021-06-12 18:39:00|586.29|582.29|586.23|582.23|586.36|582.36|586.23|582.23|19
1623523150000|2021-06-12 18:39:10|586.17|582.17|586.18|582.18|586.31|582.31|586.16|582.16|25
1623523160000|2021-06-12 18:39:20|586.19|582.19|586.27|582.27|586.29|582.29|586.19|582.19|22
1623523170000|2021-06-12 18:39:30|586.26|582.26|586.23|582.23|586.29|582.29|586.23|582.23|15
1623523180000|2021-06-12 18:39:40|586.22|582.22|586.24|582.24|586.24|582.24|586.17|582.17|20
1623523190000|2021-06-12 18:39:50|586.27|582.27|586.41|582.41|586.5|582.5|586.27|582.27|27
1623523200000|2021-06-12 18:40:00|586.38|582.38|586.41|582.41|586.41|582.41|586.35|582.35|26
1623523210000|2021-06-12 18:40:10|586.42|582.42|586.55|582.55|586.56|582.56|586.41|582.41|26
1623523220000|2021-06-12 18:40:20|586.57|582.57|586.63|582.63|586.73|582.73|586.57|582.57|24
1623523230000|2021-06-12 18:40:30|586.62|582.62|586.38|582.38|586.62|582.62|586.36|582.36|22
1623523240000|2021-06-12 18:40:40|586.42|582.42|586.36|582.36|586.42|582.42|586.36|582.36|22
1623523250000|2021-06-12 18:40:50|586.26|582.26|586.22|582.22|586.27|582.27|586.18|582.18|24
1623523260000|2021-06-12 18:41:00|586.25|582.25|585.84|581.84|586.25|582.25|585.78|581.78|30
1623523270000|2021-06-12 18:41:10|585.83|581.83|585.89|581.89|585.89|581.89|585.83|581.83|30
1623523280000|2021-06-12 18:41:20|585.86|581.86|585.37|581.37|585.88|581.88|585.36|581.36|29
1623523290000|2021-06-12 18:41:30|585.35|581.35|585.76|581.76|585.76|581.76|585.35|581.35|35
1623523300000|2021-06-12 18:41:40|585.79|581.79|585.68|581.68|585.82|581.82|585.67|581.67|26
1623523310000|2021-06-12 18:41:50|585.73|581.73|585.86|581.86|585.86|581.86|585.69|581.69|30
1623523320000|2021-06-12 18:42:00|585.87|581.87|585.64|581.64|585.95|581.95|585.62|581.62|30
1623523330000|2021-06-12 18:42:10|585.62|581.62|585.67|581.67|585.69|581.69|585.6|581.6|20
1623523340000|2021-06-12 18:42:20|585.66|581.66|585.66|581.66|585.7|581.7|585.64|581.64|14
1623523350000|2021-06-12 18:42:30|585.65|581.65|585.62|581.62|585.71|581.71|585.61|581.61|19
1623523360000|2021-06-12 18:42:40|585.64|581.64|585.72|581.72|585.73|581.73|585.62|581.62|25
1623523370000|2021-06-12 18:42:50|585.71|581.71|585.63|581.63|585.73|581.73|585.62|581.62|25
1623523380000|2021-06-12 18:43:00|585.62|581.62|585.64|581.64|585.69|581.69|585.61|581.61|22
1623523390000|2021-06-12 18:43:10|585.63|581.63|585.72|581.72|585.75|581.75|585.63|581.63|27
1623523400000|2021-06-12 18:43:20|585.73|581.73|585.77|581.77|585.79|581.79|585.7|581.7|23
1623523410000|2021-06-12 18:43:30|585.79|581.79|586.25|582.25|586.3|582.3|585.78|581.78|35
1623523420000|2021-06-12 18:43:40|586.26|582.26|586.17|582.17|586.31|582.31|586.16|582.16|26
1623523430000|2021-06-12 18:43:50|586.18|582.18|586.17|582.17|586.26|582.26|586.16|582.16|25
1623523440000|2021-06-12 18:44:00|586.16|582.16|586.61|582.61|586.63|582.63|586.15|582.15|20
1623523450000|2021-06-12 18:44:10|586.6|582.6|586.58|582.58|586.63|582.63|586.56|582.56|19
1623523460000|2021-06-12 18:44:20|586.57|582.57|586.58|582.58|586.6|582.6|586.56|582.56|26
1623523470000|2021-06-12 18:44:30|586.6|582.6|586.52|582.52|586.6|582.6|586.52|582.52|15
1623523480000|2021-06-12 18:44:40|586.51|582.51|586.59|582.59|586.6|582.6|586.51|582.51|9
1623523490000|2021-06-12 18:44:50|586.55|582.55|586.55|582.55|586.56|582.56|586.54|582.54|14
1623523500000|2021-06-12 18:45:00|586.56|582.56|586.58|582.58|586.58|582.58|586.55|582.55|10
1623523510000|2021-06-12 18:45:10|586.56|582.56|586.49|582.49|586.57|582.57|586.49|582.49|21
1623523520000|2021-06-12 18:45:20|586.48|582.48|586.49|582.49|586.53|582.53|586.47|582.47|20
1623523530000|2021-06-12 18:45:30|586.48|582.48|586.35|582.35|586.48|582.48|586.34|582.34|25
1623523540000|2021-06-12 18:45:40|586.32|582.32|586.29|582.29|586.32|582.32|586.29|582.29|3
1623523550000|2021-06-12 18:45:50|586.28|582.28|586.05|582.05|586.28|582.28|586.05|582.05|12
1623523560000|2021-06-12 18:46:00|586.06|582.06|585.98|581.98|586.1|582.1|585.98|581.98|13
1623523570000|2021-06-12 18:46:10|585.99|581.99|585.93|581.93|585.99|581.99|585.93|581.93|12
1623523580000|2021-06-12 18:46:20|585.92|581.92|585.92|581.92|585.99|581.99|585.88|581.88|23
1623523590000|2021-06-12 18:46:30|585.91|581.91|585.88|581.88|585.94|581.94|585.86|581.86|23
1623523600000|2021-06-12 18:46:40|585.92|581.92|586.08|582.08|586.13|582.13|585.92|581.92|26
1623523610000|2021-06-12 18:46:50|586.06|582.06|586.09|582.09|586.09|582.09|586.05|582.05|27
1623523620000|2021-06-12 18:47:00|586.08|582.08|586.05|582.05|586.09|582.09|586.03|582.03|29
1623523630000|2021-06-12 18:47:10|586.08|582.08|585.96|581.96|586.09|582.09|585.94|581.94|18
1623523640000|2021-06-12 18:47:20|585.99|581.99|585.91|581.91|586.02|582.02|585.91|581.91|29
1623523650000|2021-06-12 18:47:30|585.92|581.92|585.9|581.9|585.94|581.94|585.9|581.9|25
1623523660000|2021-06-12 18:47:40|585.91|581.91|586|582|586.04|582.04|585.91|581.91|24
1623523670000|2021-06-12 18:47:50|585.99|581.99|585.97|581.97|586.04|582.04|585.97|581.97|14
1623523680000|2021-06-12 18:48:00|585.96|581.96|586.01|582.01|586.01|582.01|585.94|581.94|20
1623523690000|2021-06-12 18:48:10|586|582|586|582|586.03|582.03|585.99|581.99|16
1623523700000|2021-06-12 18:48:20|586.02|582.02|586.06|582.06|586.07|582.07|586|582|24
1623523710000|2021-06-12 18:48:30|586.09|582.09|586.23|582.23|586.23|582.23|586.05|582.05|24
1623523720000|2021-06-12 18:48:40|586.25|582.25|586.57|582.57|586.57|582.57|586.25|582.25|26
1623523730000|2021-06-12 18:48:50|586.56|582.56|586.43|582.43|586.56|582.56|586.42|582.42|27
1623523740000|2021-06-12 18:49:00|586.44|582.44|586.65|582.65|586.66|582.66|586.42|582.42|27
1623523750000|2021-06-12 18:49:10|586.63|582.63|586.49|582.49|586.63|582.63|586.45|582.45|21
1623523760000|2021-06-12 18:49:20|586.5|582.5|586.56|582.56|586.61|582.61|586.48|582.48|21
1623523770000|2021-06-12 18:49:30|586.55|582.55|586.52|582.52|586.59|582.59|586.52|582.52|28
1623523780000|2021-06-12 18:49:40|586.53|582.53|586.64|582.64|586.64|582.64|586.53|582.53|13
1623523790000|2021-06-12 18:49:50|586.61|582.61|586.62|582.62|586.64|582.64|586.59|582.59|22
1623523800000|2021-06-12 18:50:00|586.61|582.61|586.95|582.95|586.98|582.98|586.61|582.61|25
1623523810000|2021-06-12 18:50:10|586.97|582.97|587.22|583.22|587.23|583.23|586.95|582.95|20
1623523820000|2021-06-12 18:50:20|587.21|583.21|587.34|583.34|587.34|583.34|587.21|583.21|14
1623523830000|2021-06-12 18:50:30|587.33|583.33|587.4|583.4|587.4|583.4|587.32|583.32|15
1623523840000|2021-06-12 18:50:40|587.46|583.46|587.46|583.46|587.49|583.49|587.45|583.45|12
1623523850000|2021-06-12 18:50:50|587.47|583.47|587.47|583.47|587.48|583.48|587.35|583.35|18
1623523860000|2021-06-12 18:51:00|587.44|583.44|587.47|583.47|587.48|583.48|587.42|583.42|23
1623523870000|2021-06-12 18:51:10|587.46|583.46|587.76|583.76|587.76|583.76|587.43|583.43|23
1623523880000|2021-06-12 18:51:20|587.75|583.75|587.73|583.73|587.75|583.75|587.7|583.7|11
1623523890000|2021-06-12 18:51:30|587.72|583.72|587.69|583.69|587.74|583.74|587.6|583.6|25
1623523900000|2021-06-12 18:51:40|587.7|583.7|587.7|583.7|587.7|583.7|587.64|583.64|24
1623523910000|2021-06-12 18:51:50|587.68|583.68|587.72|583.72|587.72|583.72|587.68|583.68|13
1623523920000|2021-06-12 18:52:00|587.67|583.67|587.38|583.38|587.67|583.67|587.38|583.38|16
1623523930000|2021-06-12 18:52:10|587.37|583.37|587.5|583.5|587.5|583.5|587.33|583.33|16
1623523940000|2021-06-12 18:52:20|587.49|583.49|587.4|583.4|587.49|583.49|587.36|583.36|23
1623523950000|2021-06-12 18:52:30|587.36|583.36|587.37|583.37|587.45|583.45|587.36|583.36|20
1623523960000|2021-06-12 18:52:40|587.41|583.41|587.58|583.58|587.58|583.58|587.39|583.39|21
1623523970000|2021-06-12 18:52:50|587.59|583.59|587.68|583.68|587.69|583.69|587.57|583.57|26
1623523980000|2021-06-12 18:53:00|587.62|583.62|587.29|583.29|587.63|583.63|587.28|583.28|19
1623523990000|2021-06-12 18:53:10|587.3|583.3|587.29|583.29|587.32|583.32|587.28|583.28|10
1623524000000|2021-06-12 18:53:20|587.3|583.3|587.28|583.28|587.32|583.32|587.26|583.26|16
1623524010000|2021-06-12 18:53:30|587.27|583.27|587.3|583.3|587.3|583.3|587.23|583.23|26
1623524020000|2021-06-12 18:53:40|587.29|583.29|587.44|583.44|587.5|583.5|587.27|583.27|25
1623524030000|2021-06-12 18:53:50|587.42|583.42|587.44|583.44|587.45|583.45|587.42|583.42|12
1623524040000|2021-06-12 18:54:00|587.43|583.43|587.6|583.6|587.66|583.66|587.43|583.43|20
1623524050000|2021-06-12 18:54:10|587.61|583.61|587.54|583.54|587.61|583.61|587.52|583.52|19
1623524060000|2021-06-12 18:54:20|587.56|583.56|587.5|583.5|587.56|583.56|587.49|583.49|10
1623524070000|2021-06-12 18:54:30|587.51|583.51|587.49|583.49|587.52|583.52|587.49|583.49|10
1623524080000|2021-06-12 18:54:40|587.5|583.5|587.33|583.33|587.53|583.53|587.32|583.32|19
1623524090000|2021-06-12 18:54:50|587.35|583.35|587.27|583.27|587.35|583.35|587.25|583.25|18
1623524100000|2021-06-12 18:55:00|587.26|583.26|587.14|583.14|587.28|583.28|587.14|583.14|23
1623524110000|2021-06-12 18:55:10|587.13|583.13|587.04|583.04|587.17|583.17|587.02|583.02|25
1623524120000|2021-06-12 18:55:20|587.03|583.03|587.09|583.09|587.11|583.11|587.02|583.02|24
1623524130000|2021-06-12 18:55:30|587.08|583.08|587|583|587.09|583.09|586.96|582.96|19
1623524140000|2021-06-12 18:55:40|586.99|582.99|587.02|583.02|587.02|583.02|586.99|582.99|25
1623524150000|2021-06-12 18:55:50|587.01|583.01|587.44|583.44|587.44|583.44|587.01|583.01|23
1623524160000|2021-06-12 18:56:00|587.48|583.48|587.17|583.17|587.49|583.49|587.17|583.17|18
1623524170000|2021-06-12 18:56:10|587.18|583.18|587.01|583.01|587.18|583.18|587.01|583.01|22
1623524180000|2021-06-12 18:56:20|587.04|583.04|587.09|583.09|587.1|583.1|587.03|583.03|10
1623524190000|2021-06-12 18:56:30|587.1|583.1|587.12|583.12|587.12|583.12|587.06|583.06|14
1623524200000|2021-06-12 18:56:40|587.11|583.11|587.09|583.09|587.11|583.11|587.09|583.09|3
1623524210000|2021-06-12 18:56:50|587.1|583.1|587.13|583.13|587.13|583.13|587.09|583.09|3
1623524220000|2021-06-12 18:57:00|587.14|583.14|587.82|583.82|587.93|583.93|587.14|583.14|27
1623524230000|2021-06-12 18:57:10|587.81|583.81|587.72|583.72|587.85|583.85|587.71|583.71|25
1623524240000|2021-06-12 18:57:20|587.71|583.71|587.89|583.89|587.91|583.91|587.69|583.69|25
1623524250000|2021-06-12 18:57:30|587.86|583.86|588.05|584.05|588.13|584.13|587.86|583.86|20
1623524260000|2021-06-12 18:57:40|588.07|584.07|588.09|584.09|588.13|584.13|588.02|584.02|15
1623524270000|2021-06-12 18:57:50|588.07|584.07|588.07|584.07|588.12|584.12|588.04|584.04|26
1623524280000|2021-06-12 18:58:00|588.14|584.14|588.29|584.29|588.32|584.32|588.14|584.14|17
1623524290000|2021-06-12 18:58:10|588.3|584.3|588.42|584.42|588.42|584.42|588.3|584.3|23
1623524300000|2021-06-12 18:58:20|588.44|584.44|588.43|584.43|588.49|584.49|588.4|584.4|25
1623524310000|2021-06-12 18:58:30|588.42|584.42|588.1|584.1|588.42|584.42|588.09|584.09|25
1623524320000|2021-06-12 18:58:40|588.09|584.09|587.95|583.95|588.09|584.09|587.9|583.9|24
1623524330000|2021-06-12 18:58:50|587.98|583.98|587.95|583.95|587.98|583.98|587.92|583.92|22
1623524340000|2021-06-12 18:59:00|587.92|583.92|587.88|583.88|587.92|583.92|587.85|583.85|18
1623524350000|2021-06-12 18:59:10|587.89|583.89|587.71|583.71|587.89|583.89|587.69|583.69|10
1623524360000|2021-06-12 18:59:20|587.52|583.52|587.45|583.45|587.55|583.55|587.4|583.4|14
1623524370000|2021-06-12 18:59:30|587.51|583.51|587.49|583.49|587.54|583.54|587.44|583.44|29
1623524380000|2021-06-12 18:59:40|587.51|583.51|587.54|583.54|587.54|583.54|587.49|583.49|17
1623524390000|2021-06-12 18:59:50|587.55|583.55|587.52|583.52|587.55|583.55|587.51|583.51|7
1623524400000|2021-06-12 19:00:00|587.48|583.48|587.82|583.82|587.85|583.85|587.48|583.48|28
1623524410000|2021-06-12 19:00:10|587.74|583.74|587.67|583.67|587.78|583.78|587.65|583.65|33
1623524420000|2021-06-12 19:00:20|587.68|583.68|587.86|583.86|587.93|583.93|587.68|583.68|31
1623524430000|2021-06-12 19:00:30|587.83|583.83|587.7|583.7|587.87|583.87|587.68|583.68|22
1623524440000|2021-06-12 19:00:40|587.69|583.69|587.65|583.65|587.7|583.7|587.65|583.65|16
1623524450000|2021-06-12 19:00:50|587.63|583.63|587.55|583.55|587.63|583.63|587.53|583.53|5
1623524460000|2021-06-12 19:01:00|587.56|583.56|587.45|583.45|587.56|583.56|587.41|583.41|19
1623524470000|2021-06-12 19:01:10|587.42|583.42|587.42|583.42|587.47|583.47|587.41|583.41|20
1623524480000|2021-06-12 19:01:20|587.4|583.4|587.44|583.44|587.5|583.5|587.39|583.39|21
1623524490000|2021-06-12 19:01:30|587.41|583.41|587.35|583.35|587.41|583.41|587.35|583.35|19
1623524500000|2021-06-12 19:01:40|587.36|583.36|587.23|583.23|587.36|583.36|587.23|583.23|15
1623524510000|2021-06-12 19:01:50|587.24|583.24|587.38|583.38|587.38|583.38|587.19|583.19|26
1623524520000|2021-06-12 19:02:00|587.37|583.37|587.09|583.09|587.37|583.37|587.08|583.08|21
1623524530000|2021-06-12 19:02:10|587.1|583.1|587.13|583.13|587.13|583.13|587.04|583.04|16
1623524540000|2021-06-12 19:02:20|587.02|583.02|587.1|583.1|587.1|583.1|587.01|583.01|20
1623524550000|2021-06-12 19:02:30|587.09|583.09|587.07|583.07|587.11|583.11|587.05|583.05|23
1623524560000|2021-06-12 19:02:40|587.09|583.09|587.33|583.33|587.37|583.37|587.06|583.06|27
1623524570000|2021-06-12 19:02:50|587.34|583.34|587.32|583.32|587.35|583.35|587.29|583.29|19
1623524580000|2021-06-12 19:03:00|587.33|583.33|587.14|583.14|587.34|583.34|587.13|583.13|27
1623524590000|2021-06-12 19:03:10|587.17|583.17|587.06|583.06|587.17|583.17|587.04|583.04|25
1623524600000|2021-06-12 19:03:20|587.05|583.05|587.09|583.09|587.14|583.14|587.05|583.05|24
1623524610000|2021-06-12 19:03:30|587.1|583.1|586.97|582.97|587.11|583.11|586.96|582.96|18
1623524620000|2021-06-12 19:03:40|586.96|582.96|586.98|582.98|587.01|583.01|586.95|582.95|21
1623524630000|2021-06-12 19:03:50|586.99|582.99|587.16|583.16|587.17|583.17|586.95|582.95|24
1623524640000|2021-06-12 19:04:00|587.2|583.2|587.31|583.31|587.32|583.32|587.2|583.2|20
1623524650000|2021-06-12 19:04:10|587.51|583.51|587.56|583.56|587.56|583.56|587.51|583.51|24
1623524660000|2021-06-12 19:04:20|587.57|583.57|587.56|583.56|587.62|583.62|587.55|583.55|23
1623524670000|2021-06-12 19:04:30|587.57|583.57|587.5|583.5|587.58|583.58|587.5|583.5|14
1623524680000|2021-06-12 19:04:40|587.47|583.47|587.46|583.46|587.5|583.5|587.45|583.45|19
1623524690000|2021-06-12 19:04:50|587.47|583.47|587.53|583.53|587.54|583.54|587.46|583.46|17
1623524700000|2021-06-12 19:05:00|587.52|583.52|587.51|583.51|587.54|583.54|587.5|583.5|22
1623524710000|2021-06-12 19:05:10|587.52|583.52|587.59|583.59|587.61|583.61|587.5|583.5|18
1623524720000|2021-06-12 19:05:20|587.58|583.58|587.43|583.43|587.61|583.61|587.43|583.43|30
1623524730000|2021-06-12 19:05:30|587.46|583.46|587.5|583.5|587.52|583.52|587.46|583.46|26
1623524740000|2021-06-12 19:05:40|587.51|583.51|587.48|583.48|587.52|583.52|587.47|583.47|21
1623524750000|2021-06-12 19:05:50|587.5|583.5|587.46|583.46|587.53|583.53|587.42|583.42|26
1623524760000|2021-06-12 19:06:00|587.45|583.45|587.46|583.46|587.46|583.46|587.44|583.44|5
1623524770000|2021-06-12 19:06:10|587.45|583.45|587.44|583.44|587.47|583.47|587.42|583.42|13
1623524780000|2021-06-12 19:06:20|587.42|583.42|587.32|583.32|587.43|583.43|587.3|583.3|7
1623524790000|2021-06-12 19:06:30|587.31|583.31|587.3|583.3|587.38|583.38|587.28|583.28|24
1623524800000|2021-06-12 19:06:40|587.29|583.29|587.3|583.3|587.31|583.31|587.29|583.29|14
1623524810000|2021-06-12 19:06:50|587.29|583.29|587.29|583.29|587.31|583.31|587.26|583.26|10
1623524820000|2021-06-12 19:07:00|587.3|583.3|587.29|583.29|587.31|583.31|587.29|583.29|8
1623524830000|2021-06-12 19:07:10|587.3|583.3|587.3|583.3|587.31|583.31|587.29|583.29|18
1623524840000|2021-06-12 19:07:20|587.29|583.29|587.3|583.3|587.31|583.31|587.29|583.29|13
1623524850000|2021-06-12 19:07:30|587.29|583.29|587.27|583.27|587.29|583.29|587.26|583.26|4
1623524860000|2021-06-12 19:07:40|587.26|583.26|587.31|583.31|587.31|583.31|587.22|583.22|22
1623524870000|2021-06-12 19:07:50|587.29|583.29|587.31|583.31|587.33|583.33|587.29|583.29|16
1623524880000|2021-06-12 19:08:00|587.32|583.32|587.93|583.93|588.02|584.02|587.3|583.3|29
1623524890000|2021-06-12 19:08:10|587.94|583.94|588.02|584.02|588.12|584.12|587.94|583.94|26
1623524900000|2021-06-12 19:08:20|588.11|584.11|588.13|584.13|588.13|584.13|587.98|583.98|28
1623524910000|2021-06-12 19:08:30|588.12|584.12|588.19|584.19|588.2|584.2|588.09|584.09|23
1623524920000|2021-06-12 19:08:40|588.18|584.18|588.2|584.2|588.21|584.21|588.18|584.18|12
1623524930000|2021-06-12 19:08:50|588.18|584.18|588.19|584.19|588.21|584.21|588.18|584.18|16
1623524940000|2021-06-12 19:09:00|588.18|584.18|588.18|584.18|588.19|584.19|588.17|584.17|13
1623524950000|2021-06-12 19:09:10|588.19|584.19|588.28|584.28|588.33|584.33|588.19|584.19|27
1623524960000|2021-06-12 19:09:20|588.3|584.3|588.32|584.32|588.35|584.35|588.29|584.29|19
1623524970000|2021-06-12 19:09:30|588.33|584.33|588.27|584.27|588.36|584.36|588.26|584.26|23
1623524980000|2021-06-12 19:09:40|588.29|584.29|588.24|584.24|588.29|584.29|588.24|584.24|12
1623524990000|2021-06-12 19:09:50|588.26|584.26|588.3|584.3|588.3|584.3|588.25|584.25|10
1623525000000|2021-06-12 19:10:00|588.31|584.31|588.32|584.32|588.33|584.33|588.31|584.31|11
1623525010000|2021-06-12 19:10:10|588.33|584.33|588.43|584.43|588.43|584.43|588.32|584.32|15
1623525020000|2021-06-12 19:10:20|588.44|584.44|588.43|584.43|588.44|584.44|588.39|584.39|13
1623525030000|2021-06-12 19:10:30|588.41|584.41|588.39|584.39|588.43|584.43|588.37|584.37|6
1623525040000|2021-06-12 19:10:40|588.37|584.37|588.43|584.43|588.44|584.44|588.3|584.3|31
1623525050000|2021-06-12 19:10:50|588.42|584.42|588.43|584.43|588.46|584.46|588.42|584.42|16
1623525060000|2021-06-12 19:11:00|588.46|584.46|588.43|584.43|588.47|584.47|588.41|584.41|25
1623525070000|2021-06-12 19:11:10|588.42|584.42|588.47|584.47|588.47|584.47|588.42|584.42|18
1623525080000|2021-06-12 19:11:20|588.46|584.46|588.48|584.48|588.49|584.49|588.4|584.4|15
1623525090000|2021-06-12 19:11:30|588.49|584.49|588.29|584.29|588.49|584.49|588.25|584.25|22
1623525100000|2021-06-12 19:11:40|588.27|584.27|588.31|584.31|588.32|584.32|588.23|584.23|26
1623525110000|2021-06-12 19:11:50|588.29|584.29|588.31|584.31|588.31|584.31|588.29|584.29|16
1623525120000|2021-06-12 19:12:00|588.3|584.3|588.19|584.19|588.31|584.31|587.96|583.96|28
1623525130000|2021-06-12 19:12:10|588.16|584.16|588.19|584.19|588.25|584.25|588.1|584.1|26
1623525140000|2021-06-12 19:12:20|588.21|584.21|588.29|584.29|588.33|584.33|588.21|584.21|23
1623525150000|2021-06-12 19:12:30|588.28|584.28|588.39|584.39|588.46|584.46|588.27|584.27|29
1623525160000|2021-06-12 19:12:40|588.43|584.43|588.41|584.41|588.43|584.43|588.36|584.36|21
1623525170000|2021-06-12 19:12:50|588.4|584.4|588.41|584.41|588.45|584.45|588.39|584.39|25
1623525180000|2021-06-12 19:13:00|588.4|584.4|588.45|584.45|588.46|584.46|588.33|584.33|24
1623525190000|2021-06-12 19:13:10|588.47|584.47|588.49|584.49|588.49|584.49|588.47|584.47|21
1623525200000|2021-06-12 19:13:20|588.48|584.48|588.48|584.48|588.49|584.49|588.47|584.47|9
1623525210000|2021-06-12 19:13:30|588.47|584.47|588.56|584.56|588.6|584.6|588.43|584.43|18
1623525220000|2021-06-12 19:13:40|588.57|584.57|588.64|584.64|588.64|584.64|588.51|584.51|19
1623525230000|2021-06-12 19:13:50|588.66|584.66|588.64|584.64|588.66|584.66|588.62|584.62|14
1623525240000|2021-06-12 19:14:00|588.63|584.63|588.62|584.62|588.63|584.63|588.59|584.59|23
1623525250000|2021-06-12 19:14:10|588.61|584.61|588.82|584.82|588.83|584.83|588.6|584.6|21
1623525260000|2021-06-12 19:14:20|588.81|584.81|588.82|584.82|588.82|584.82|588.81|584.81|16
1623525270000|2021-06-12 19:14:30|588.83|584.83|588.77|584.77|588.83|584.83|588.75|584.75|11
1623525280000|2021-06-12 19:14:40|588.79|584.79|588.77|584.77|588.8|584.8|588.73|584.73|26
1623525290000|2021-06-12 19:14:50|588.78|584.78|588.77|584.77|588.79|584.79|588.76|584.76|28
1623525300000|2021-06-12 19:15:00|588.79|584.79|588.81|584.81|588.84|584.84|588.77|584.77|22
1623525310000|2021-06-12 19:15:10|588.8|584.8|588.85|584.85|588.85|584.85|588.8|584.8|14
1623525320000|2021-06-12 19:15:20|588.86|584.86|588.79|584.79|588.9|584.9|588.78|584.78|18
1623525330000|2021-06-12 19:15:30|588.8|584.8|588.74|584.74|588.81|584.81|588.73|584.73|12
1623525340000|2021-06-12 19:15:40|588.73|584.73|588.69|584.69|588.74|584.74|588.68|584.68|8
1623525350000|2021-06-12 19:15:50|588.63|584.63|588.61|584.61|588.63|584.63|588.6|584.6|3
1623525360000|2021-06-12 19:16:00|588.6|584.6|588.25|584.25|588.62|584.62|588.23|584.23|25
1623525370000|2021-06-12 19:16:10|588.33|584.33|588.06|584.06|588.36|584.36|588.06|584.06|26
1623525380000|2021-06-12 19:16:20|588.08|584.08|588.01|584.01|588.11|584.11|588.01|584.01|21
1623525390000|2021-06-12 19:16:30|587.86|583.86|587.84|583.84|587.86|583.86|587.82|583.82|25
1623525400000|2021-06-12 19:16:40|587.85|583.85|587.82|583.82|587.85|583.85|587.81|583.81|20
1623525410000|2021-06-12 19:16:50|587.8|583.8|587.8|583.8|587.82|583.82|587.79|583.79|20
1623525420000|2021-06-12 19:17:00|587.75|583.75|587.87|583.87|587.91|583.91|587.74|583.74|23
1623525430000|2021-06-12 19:17:10|587.89|583.89|587.87|583.87|587.92|583.92|587.82|583.82|17
1623525440000|2021-06-12 19:17:20|587.88|583.88|587.94|583.94|587.94|583.94|587.88|583.88|16
1623525450000|2021-06-12 19:17:30|587.93|583.93|587.97|583.97|587.99|583.99|587.88|583.88|18
1623525460000|2021-06-12 19:17:40|587.9|583.9|587.69|583.69|587.94|583.94|587.69|583.69|25
1623525470000|2021-06-12 19:17:50|587.7|583.7|587.61|583.61|587.7|583.7|587.55|583.55|24
1623525480000|2021-06-12 19:18:00|587.63|583.63|587.63|583.63|587.64|583.64|587.6|583.6|17
1623525490000|2021-06-12 19:18:10|587.64|583.64|587.61|583.61|587.64|583.64|587.61|583.61|12
1623525500000|2021-06-12 19:18:20|587.62|583.62|587.52|583.52|587.62|583.62|587.51|583.51|13
1623525510000|2021-06-12 19:18:30|587.51|583.51|587.29|583.29|587.51|583.51|587.29|583.29|19
1623525520000|2021-06-12 19:18:40|587.19|583.19|587.2|583.2|587.21|583.21|587.19|583.19|10
1623525530000|2021-06-12 19:18:50|587.21|583.21|587.19|583.19|587.22|583.22|587.18|583.18|21
1623525540000|2021-06-12 19:19:00|587.18|583.18|587.06|583.06|587.19|583.19|587.05|583.05|10
1623525550000|2021-06-12 19:19:10|587.04|583.04|587.02|583.02|587.06|583.06|586.97|582.97|20
1623525560000|2021-06-12 19:19:20|587.01|583.01|587.01|583.01|587.03|583.03|587.01|583.01|18
1623525570000|2021-06-12 19:19:30|587.02|583.02|586.96|582.96|587.02|583.02|586.96|582.96|14
1623525580000|2021-06-12 19:19:40|586.92|582.92|586.75|582.75|586.95|582.95|586.75|582.75|23
1623525590000|2021-06-12 19:19:50|586.76|582.76|586.79|582.79|586.81|582.81|586.76|582.76|9
1623525600000|2021-06-12 19:20:00|586.8|582.8|586.82|582.82|586.82|582.82|586.79|582.79|6
1623525610000|2021-06-12 19:20:10|586.84|582.84|586.96|582.96|587.01|583.01|586.84|582.84|17
1623525620000|2021-06-12 19:20:20|587|583|586.92|582.92|587|583|586.91|582.91|19
1623525630000|2021-06-12 19:20:30|586.93|582.93|587.01|583.01|587.01|583.01|586.93|582.93|12
1623525640000|2021-06-12 19:20:40|586.98|582.98|586.98|582.98|586.98|582.98|586.93|582.93|17
1623525650000|2021-06-12 19:20:50|586.97|582.97|586.98|582.98|586.98|582.98|586.94|582.94|24
1623525660000|2021-06-12 19:21:00|587.03|583.03|587.25|583.25|587.42|583.42|587.03|583.03|20
1623525670000|2021-06-12 19:21:10|587.23|583.23|587.27|583.27|587.31|583.31|587.22|583.22|25
1623525680000|2021-06-12 19:21:20|587.31|583.31|587.37|583.37|587.41|583.41|587.27|583.27|22
1623525690000|2021-06-12 19:21:30|587.34|583.34|587.38|583.38|587.41|583.41|587.34|583.34|19
1623525700000|2021-06-12 19:21:40|587.39|583.39|587.43|583.43|587.43|583.43|587.38|583.38|20
1623525710000|2021-06-12 19:21:50|587.44|583.44|587.4|583.4|587.44|583.44|587.39|583.39|16
1623525720000|2021-06-12 19:22:00|587.41|583.41|587.42|583.42|587.46|583.46|587.39|583.39|18
1623525730000|2021-06-12 19:22:10|587.41|583.41|587.63|583.63|587.63|583.63|587.39|583.39|17
1623525740000|2021-06-12 19:22:20|587.64|583.64|587.77|583.77|587.79|583.79|587.63|583.63|21
1623525750000|2021-06-12 19:22:30|587.75|583.75|587.64|583.64|587.75|583.75|587.61|583.61|27
1623525760000|2021-06-12 19:22:40|587.62|583.62|587.63|583.63|587.66|583.66|587.61|583.61|20
1623525770000|2021-06-12 19:22:50|587.65|583.65|587.65|583.65|587.66|583.66|587.62|583.62|20
1623525780000|2021-06-12 19:23:00|587.64|583.64|587.39|583.39|587.64|583.64|587.39|583.39|16
1623525790000|2021-06-12 19:23:10|587.41|583.41|587.27|583.27|587.41|583.41|587.24|583.24|20
1623525800000|2021-06-12 19:23:20|587.28|583.28|587.24|583.24|587.28|583.28|587.22|583.22|19
1623525810000|2021-06-12 19:23:30|587.26|583.26|587.06|583.06|587.28|583.28|587.04|583.04|22
1623525820000|2021-06-12 19:23:40|587.05|583.05|587.02|583.02|587.06|583.06|587.01|583.01|17
1623525830000|2021-06-12 19:23:50|587.03|583.03|587.02|583.02|587.04|583.04|587.01|583.01|11
1623525840000|2021-06-12 19:24:00|587.01|583.01|586.69|582.69|587.01|583.01|586.69|582.69|13
1623525850000|2021-06-12 19:24:10|586.67|582.67|586.67|582.67|586.69|582.69|586.67|582.67|13
1623525860000|2021-06-12 19:24:20|586.68|582.68|586.69|582.69|586.69|582.69|586.67|582.67|9
1623525870000|2021-06-12 19:24:30|586.68|582.68|586.57|582.57|586.69|582.69|586.55|582.55|9
1623525880000|2021-06-12 19:24:40|586.54|582.54|586.53|582.53|586.55|582.55|586.52|582.52|7
1623525890000|2021-06-12 19:24:50|586.55|582.55|586.63|582.63|586.63|582.63|586.55|582.55|9
1623525900000|2021-06-12 19:25:00|586.65|582.65|588.03|584.03|588.09|584.09|586.65|582.65|29
1623525910000|2021-06-12 19:25:10|588.02|584.02|587.99|583.99|588.02|584.02|587.98|583.98|14
1623525920000|2021-06-12 19:25:20|588|584|588.04|584.04|588.04|584.04|587.99|583.99|6
1623525930000|2021-06-12 19:25:30|588.06|584.06|588.18|584.18|588.19|584.19|588.06|584.06|11
1623525940000|2021-06-12 19:25:40|588.16|584.16|588.29|584.29|588.3|584.3|588.15|584.15|19
1623525950000|2021-06-12 19:25:50|588.3|584.3|588.34|584.34|588.36|584.36|588.29|584.29|12
1623525960000|2021-06-12 19:26:00|588.35|584.35|588.31|584.31|588.35|584.35|588.27|584.27|27
1623525970000|2021-06-12 19:26:10|588.3|584.3|588.37|584.37|588.39|584.39|588.29|584.29|15
1623525980000|2021-06-12 19:26:20|588.36|584.36|588.14|584.14|588.36|584.36|588.1|584.1|20
1623525990000|2021-06-12 19:26:30|588.17|584.17|588.11|584.11|588.17|584.17|588.11|584.11|5
1623526000000|2021-06-12 19:26:40|588.1|584.1|588.11|584.11|588.11|584.11|588.1|584.1|4
1623526010000|2021-06-12 19:26:50|588.1|584.1|588.1|584.1|588.12|584.12|588.1|584.1|25
1623526020000|2021-06-12 19:27:00|588.11|584.11|588.13|584.13|588.14|584.14|588.1|584.1|21
1623526030000|2021-06-12 19:27:10|588.18|584.18|588.22|584.22|588.22|584.22|588.16|584.16|27
1623526040000|2021-06-12 19:27:20|588.21|584.21|588.19|584.19|588.21|584.21|588.18|584.18|18
1623526050000|2021-06-12 19:27:30|588.2|584.2|588.18|584.18|588.21|584.21|588.16|584.16|23
1623526060000|2021-06-12 19:27:40|588.19|584.19|588.11|584.11|588.2|584.2|588.11|584.11|18
1623526070000|2021-06-12 19:27:50|588.09|584.09|587.98|583.98|588.09|584.09|587.97|583.97|15
1623526080000|2021-06-12 19:28:00|587.89|583.89|587.52|583.52|587.89|583.89|587.51|583.51|30
1623526090000|2021-06-12 19:28:10|587.51|583.51|587.5|583.5|587.56|583.56|587.44|583.44|16
1623526100000|2021-06-12 19:28:20|587.44|583.44|587.16|583.16|587.48|583.48|587.16|583.16|26
1623526110000|2021-06-12 19:28:30|587.13|583.13|586.9|582.9|587.15|583.15|586.9|582.9|21
1623526120000|2021-06-12 19:28:40|586.8|582.8|586.66|582.66|586.82|582.82|586.64|582.64|19
1623526130000|2021-06-12 19:28:50|586.64|582.64|586.45|582.45|586.64|582.64|586.44|582.44|18
1623526140000|2021-06-12 19:29:00|586.44|582.44|586.41|582.41|586.45|582.45|586.33|582.33|27
1623526150000|2021-06-12 19:29:10|586.42|582.42|586.54|582.54|586.56|582.56|586.41|582.41|24
1623526160000|2021-06-12 19:29:20|586.55|582.55|586.64|582.64|586.69|582.69|586.54|582.54|27
1623526170000|2021-06-12 19:29:30|586.59|582.59|586.69|582.69|586.7|582.7|586.59|582.59|16
1623526180000|2021-06-12 19:29:40|586.71|582.71|586.91|582.91|586.91|582.91|586.7|582.7|15
1623526190000|2021-06-12 19:29:50|586.92|582.92|587.01|583.01|587.02|583.02|586.91|582.91|24
1623526200000|2021-06-12 19:30:00|587.02|583.02|587.69|583.69|587.71|583.71|587.01|583.01|28
1623526210000|2021-06-12 19:30:10|587.7|583.7|587.82|583.82|587.96|583.96|587.69|583.69|25
1623526220000|2021-06-12 19:30:20|587.8|583.8|587.72|583.72|587.8|583.8|587.69|583.69|14
1623526230000|2021-06-12 19:30:30|587.71|583.71|587.71|583.71|587.76|583.76|587.7|583.7|27
1623526240000|2021-06-12 19:30:40|587.74|583.74|587.73|583.73|587.74|583.74|587.71|583.71|20
1623526250000|2021-06-12 19:30:50|587.74|583.74|587.78|583.78|587.83|583.83|587.74|583.74|21
1623526260000|2021-06-12 19:31:00|587.77|583.77|587.63|583.63|587.78|583.78|587.63|583.63|19
1623526270000|2021-06-12 19:31:10|587.68|583.68|587.79|583.79|587.83|583.83|587.66|583.66|24
1623526280000|2021-06-12 19:31:20|587.78|583.78|587.86|583.86|587.86|583.86|587.75|583.75|28
1623526290000|2021-06-12 19:31:30|587.85|583.85|587.9|583.9|587.99|583.99|587.84|583.84|28
1623526300000|2021-06-12 19:31:40|587.91|583.91|587.8|583.8|587.96|583.96|587.79|583.79|31
1623526310000|2021-06-12 19:31:50|587.81|583.81|587.93|583.93|587.93|583.93|587.8|583.8|22
1623526320000|2021-06-12 19:32:00|587.92|583.92|587.93|583.93|587.98|583.98|587.92|583.92|21
1623526330000|2021-06-12 19:32:10|587.95|583.95|587.98|583.98|588.01|584.01|587.93|583.93|27
1623526340000|2021-06-12 19:32:20|588|584|588.06|584.06|588.06|584.06|587.98|583.98|17
1623526350000|2021-06-12 19:32:30|588.05|584.05|588.03|584.03|588.05|584.05|588.02|584.02|9
1623526360000|2021-06-12 19:32:40|588.02|584.02|588|584|588.04|584.04|588|584|21
1623526370000|2021-06-12 19:32:50|588.01|584.01|587.98|583.98|588.01|584.01|587.97|583.97|21
1623526380000|2021-06-12 19:33:00|587.97|583.97|587.98|583.98|588.23|584.23|587.95|583.95|27
1623526390000|2021-06-12 19:33:10|587.97|583.97|587.98|583.98|588|584|587.95|583.95|22
1623526400000|2021-06-12 19:33:20|587.97|583.97|587.82|583.82|587.97|583.97|587.82|583.82|11
1623526410000|2021-06-12 19:33:30|587.81|583.81|587.78|583.78|587.85|583.85|587.77|583.77|19
1623526420000|2021-06-12 19:33:40|587.77|583.77|587.79|583.79|587.8|583.8|587.68|583.68|20
1623526430000|2021-06-12 19:33:50|587.76|583.76|587.71|583.71|587.77|583.77|587.71|583.71|24
1623526440000|2021-06-12 19:34:00|587.72|583.72|587.75|583.75|587.77|583.77|587.68|583.68|14
1623526450000|2021-06-12 19:34:10|587.74|583.74|587.88|583.88|587.88|583.88|587.74|583.74|15
1623526460000|2021-06-12 19:34:20|587.87|583.87|587.79|583.79|587.91|583.91|587.78|583.78|26
1623526470000|2021-06-12 19:34:30|587.82|583.82|587.82|583.82|587.84|583.84|587.78|583.78|23
1623526480000|2021-06-12 19:34:40|587.83|583.83|587.84|583.84|587.85|583.85|587.79|583.79|11
1623526490000|2021-06-12 19:34:50|587.83|583.83|587.83|583.83|587.86|583.86|587.81|583.81|16
1623526500000|2021-06-12 19:35:00|587.85|583.85|587.81|583.81|587.85|583.85|587.81|583.81|15
1623526510000|2021-06-12 19:35:10|587.8|583.8|587.79|583.79|587.82|583.82|587.79|583.79|11
1623526520000|2021-06-12 19:35:20|587.77|583.77|587.62|583.62|587.78|583.78|587.62|583.62|10
1623526530000|2021-06-12 19:35:30|587.61|583.61|587.53|583.53|587.61|583.61|587.42|583.42|26
1623526540000|2021-06-12 19:35:40|587.52|583.52|587.52|583.52|587.53|583.53|587.49|583.49|10
1623526550000|2021-06-12 19:35:50|587.51|583.51|587.46|583.46|587.53|583.53|587.43|583.43|24
1623526560000|2021-06-12 19:36:00|587.47|583.47|587.42|583.42|587.48|583.48|587.41|583.41|23
1623526570000|2021-06-12 19:36:10|587.44|583.44|587.44|583.44|587.49|583.49|587.42|583.42|27
1623526580000|2021-06-12 19:36:20|587.43|583.43|587.34|583.34|587.46|583.46|587.31|583.31|16
1623526590000|2021-06-12 19:36:30|587.36|583.36|587.36|583.36|587.36|583.36|587.35|583.35|3
1623526600000|2021-06-12 19:36:40|587.37|583.37|587.28|583.28|587.37|583.37|587.28|583.28|14
1623526610000|2021-06-12 19:36:50|587.29|583.29|587.28|583.28|587.29|583.29|587.28|583.28|6
1623526620000|2021-06-12 19:37:00|587.27|583.27|587.1|583.1|587.27|583.27|587.03|583.03|27
1623526630000|2021-06-12 19:37:10|587.12|583.12|587.1|583.1|587.13|583.13|587.09|583.09|23
1623526640000|2021-06-12 19:37:20|587.05|583.05|586.62|582.62|587.05|583.05|586.6|582.6|20
1623526650000|2021-06-12 19:37:30|586.61|582.61|586.39|582.39|586.62|582.62|586.39|582.39|17
1623526660000|2021-06-12 19:37:40|586.24|582.24|586.15|582.15|586.24|582.24|586.15|582.15|7
1623526670000|2021-06-12 19:37:50|586.14|582.14|586.15|582.15|586.15|582.15|586.08|582.08|7
1623526680000|2021-06-12 19:38:00|586.14|582.14|586.37|582.37|586.39|582.39|586.14|582.14|25
1623526690000|2021-06-12 19:38:10|586.38|582.38|586.26|582.26|586.39|582.39|586.26|582.26|21
1623526700000|2021-06-12 19:38:20|586.25|582.25|586.27|582.27|586.27|582.27|586.22|582.22|14
1623526710000|2021-06-12 19:38:30|586.29|582.29|586.1|582.1|586.29|582.29|586.1|582.1|24
1623526720000|2021-06-12 19:38:40|586.09|582.09|585.89|581.89|586.09|582.09|585.89|581.89|18
1623526730000|2021-06-12 19:38:50|585.91|581.91|585.72|581.72|585.91|581.91|585.71|581.71|18
1623526740000|2021-06-12 19:39:00|585.71|581.71|585.79|581.79|585.82|581.82|585.65|581.65|24
1623526750000|2021-06-12 19:39:10|585.76|581.76|585.68|581.68|585.81|581.81|585.6|581.6|28
1623526760000|2021-06-12 19:39:20|585.75|581.75|585.68|581.68|585.81|581.81|585.68|581.68|27
1623526770000|2021-06-12 19:39:30|585.69|581.69|585.37|581.37|585.69|581.69|585.37|581.37|23
1623526780000|2021-06-12 19:39:40|585.39|581.39|585.46|581.46|585.46|581.46|585.35|581.35|21
1623526790000|2021-06-12 19:39:50|585.45|581.45|585.47|581.47|585.53|581.53|585.44|581.44|20
1623526800000|2021-06-12 19:40:00|585.48|581.48|585.51|581.51|585.52|581.52|585.48|581.48|14
1623526810000|2021-06-12 19:40:10|585.56|581.56|585.74|581.74|585.8|581.8|585.56|581.56|27
1623526820000|2021-06-12 19:40:20|585.78|581.78|585.64|581.64|585.78|581.78|585.64|581.64|17
1623526830000|2021-06-12 19:40:30|585.65|581.65|585.71|581.71|585.76|581.76|585.65|581.65|9
1623526840000|2021-06-12 19:40:40|585.77|581.77|585.75|581.75|585.77|581.77|585.74|581.74|7
1623526850000|2021-06-12 19:40:50|585.74|581.74|585.78|581.78|585.78|581.78|585.74|581.74|5
1623526860000|2021-06-12 19:41:00|585.75|581.75|585.51|581.51|585.77|581.77|585.51|581.51|20
1623526870000|2021-06-12 19:41:10|585.53|581.53|585.53|581.53|585.55|581.55|585.5|581.5|19
1623526880000|2021-06-12 19:41:20|585.51|581.51|585.48|581.48|585.55|581.55|585.46|581.46|27
1623526890000|2021-06-12 19:41:30|585.46|581.46|585.47|581.47|585.47|581.47|585.42|581.42|11
1623526900000|2021-06-12 19:41:40|585.48|581.48|585.52|581.52|585.55|581.55|585.43|581.43|23
1623526910000|2021-06-12 19:41:50|585.54|581.54|585.45|581.45|585.54|581.54|585.44|581.44|15
1623526920000|2021-06-12 19:42:00|585.47|581.47|585.51|581.51|585.52|581.52|585.43|581.43|26
1623526930000|2021-06-12 19:42:10|585.5|581.5|585.51|581.51|585.52|581.52|585.46|581.46|24
1623526940000|2021-06-12 19:42:20|585.5|581.5|585.64|581.64|585.64|581.64|585.5|581.5|14
1623526950000|2021-06-12 19:42:30|585.63|581.63|585.61|581.61|585.63|581.63|585.59|581.59|25
1623526960000|2021-06-12 19:42:40|585.65|581.65|585.87|581.87|585.87|581.87|585.64|581.64|29
1623526970000|2021-06-12 19:42:50|585.85|581.85|585.87|581.87|585.89|581.89|585.83|581.83|22
1623526980000|2021-06-12 19:43:00|585.84|581.84|585.71|581.71|585.84|581.84|585.68|581.68|29
1623526990000|2021-06-12 19:43:10|585.73|581.73|585.77|581.77|585.79|581.79|585.71|581.71|15
1623527000000|2021-06-12 19:43:20|585.78|581.78|585.76|581.76|585.78|581.78|585.74|581.74|20
1623527010000|2021-06-12 19:43:30|585.77|581.77|585.83|581.83|585.86|581.86|585.74|581.74|18
1623527020000|2021-06-12 19:43:40|585.81|581.81|585.85|581.85|585.87|581.87|585.78|581.78|22
1623527030000|2021-06-12 19:43:50|585.86|581.86|585.79|581.79|585.87|581.87|585.78|581.78|18
1623527040000|2021-06-12 19:44:00|585.78|581.78|585.92|581.92|585.93|581.93|585.76|581.76|14
1623527050000|2021-06-12 19:44:10|585.91|581.91|586.07|582.07|586.09|582.09|585.91|581.91|17
1623527060000|2021-06-12 19:44:20|586.05|582.05|586.04|582.04|586.06|582.06|586.02|582.02|11
1623527070000|2021-06-12 19:44:30|586.06|582.06|586.05|582.05|586.08|582.08|586.05|582.05|10
1623527080000|2021-06-12 19:44:40|586.08|582.08|586.1|582.1|586.12|582.12|586.07|582.07|15
1623527090000|2021-06-12 19:44:50|586.09|582.09|586.09|582.09|586.1|582.1|586.09|582.09|3
1623527100000|2021-06-12 19:45:00|586.11|582.11|586.5|582.5|586.54|582.54|586.11|582.11|22
1623527110000|2021-06-12 19:45:10|586.51|582.51|586.5|582.5|586.56|582.56|586.5|582.5|12
1623527120000|2021-06-12 19:45:20|586.51|582.51|586.38|582.38|586.52|582.52|586.36|582.36|23
1623527130000|2021-06-12 19:45:30|586.39|582.39|586.39|582.39|586.4|582.4|586.38|582.38|13
1623527140000|2021-06-12 19:45:40|586.4|582.4|586.39|582.39|586.4|582.4|586.38|582.38|10
1623527150000|2021-06-12 19:45:50|586.38|582.38|586.42|582.42|586.43|582.43|586.37|582.37|15
1623527160000|2021-06-12 19:46:00|586.43|582.43|586.79|582.79|586.79|582.79|586.43|582.43|17
1623527170000|2021-06-12 19:46:10|586.78|582.78|586.79|582.79|586.8|582.8|586.77|582.77|10
1623527180000|2021-06-12 19:46:20|586.8|582.8|586.87|582.87|586.88|582.88|586.8|582.8|17
1623527190000|2021-06-12 19:46:30|586.88|582.88|586.79|582.79|586.88|582.88|586.79|582.79|14
1623527200000|2021-06-12 19:46:40|586.77|582.77|586.63|582.63|586.79|582.79|586.62|582.62|27
1623527210000|2021-06-12 19:46:50|586.64|582.64|586.6|582.6|586.68|582.68|586.58|582.58|22
1623527220000|2021-06-12 19:47:00|586.59|582.59|586.48|582.48|586.63|582.63|586.48|582.48|19
1623527230000|2021-06-12 19:47:10|586.49|582.49|586.26|582.26|586.49|582.49|586.22|582.22|13
1623527240000|2021-06-12 19:47:20|586.24|582.24|586.21|582.21|586.24|582.24|586.2|582.2|14
1623527250000|2021-06-12 19:47:30|586.2|582.2|586.19|582.19|586.21|582.21|586.17|582.17|22
1623527260000|2021-06-12 19:47:40|586.2|582.2|586.17|582.17|586.2|582.2|586.16|582.16|13
1623527270000|2021-06-12 19:47:50|586.18|582.18|586.07|582.07|586.2|582.2|586.06|582.06|16
1623527280000|2021-06-12 19:48:00|586.08|582.08|586.17|582.17|586.17|582.17|586.02|582.02|21
1623527290000|2021-06-12 19:48:10|586.16|582.16|586.14|582.14|586.19|582.19|586.13|582.13|19
1623527300000|2021-06-12 19:48:20|586.15|582.15|586.01|582.01|586.15|582.15|586.01|582.01|23
1623527310000|2021-06-12 19:48:30|586.02|582.02|586.18|582.18|586.2|582.2|586.02|582.02|27
1623527320000|2021-06-12 19:48:40|586.15|582.15|586.11|582.11|586.16|582.16|586.1|582.1|12
1623527330000|2021-06-12 19:48:50|586.1|582.1|586.13|582.13|586.14|582.14|586.1|582.1|14
1623527340000|2021-06-12 19:49:00|586.14|582.14|586.11|582.11|586.15|582.15|586.1|582.1|18
1623527350000|2021-06-12 19:49:10|586.06|582.06|585.95|581.95|586.06|582.06|585.95|581.95|6
1623527360000|2021-06-12 19:49:20|585.94|581.94|585.92|581.92|585.94|581.94|585.92|581.92|3
1623527370000|2021-06-12 19:49:30|585.89|581.89|585.89|581.89|585.89|581.89|585.88|581.88|9
1623527380000|2021-06-12 19:49:40|585.84|581.84|585.82|581.82|585.84|581.84|585.81|581.81|9
1623527390000|2021-06-12 19:49:50|585.83|581.83|585.68|581.68|585.83|581.83|585.66|581.66|10
1623527400000|2021-06-12 19:50:00|585.75|581.75|585.77|581.77|585.8|581.8|585.75|581.75|11
1623527410000|2021-06-12 19:50:10|585.78|581.78|585.77|581.77|585.78|581.78|585.71|581.71|8
1623527420000|2021-06-12 19:50:20|585.76|581.76|585.74|581.74|585.77|581.77|585.73|581.73|6
1623527430000|2021-06-12 19:50:30|585.75|581.75|585.83|581.83|585.83|581.83|585.73|581.73|10
1623527440000|2021-06-12 19:50:40|585.84|581.84|585.8|581.8|585.87|581.87|585.8|581.8|15
1623527450000|2021-06-12 19:50:50|585.82|581.82|585.79|581.79|585.82|581.82|585.76|581.76|17
1623527460000|2021-06-12 19:51:00|585.78|581.78|585.8|581.8|585.82|581.82|585.74|581.74|26
1623527470000|2021-06-12 19:51:10|585.82|581.82|585.82|581.82|585.83|581.83|585.79|581.79|15
1623527480000|2021-06-12 19:51:20|585.83|581.83|586.08|582.08|586.17|582.17|585.83|581.83|21
1623527490000|2021-06-12 19:51:30|586.07|582.07|586.07|582.07|586.09|582.09|586.02|582.02|22
1623527500000|2021-06-12 19:51:40|586.09|582.09|586.08|582.08|586.1|582.1|586.06|582.06|19
1623527510000|2021-06-12 19:51:50|586.04|582.04|585.94|581.94|586.04|582.04|585.93|581.93|11
1623527520000|2021-06-12 19:52:00|585.97|581.97|585.97|581.97|585.99|581.99|585.96|581.96|7
1623527530000|2021-06-12 19:52:10|585.96|581.96|586.17|582.17|586.19|582.19|585.94|581.94|18
1623527540000|2021-06-12 19:52:20|586.18|582.18|586.07|582.07|586.2|582.2|586.07|582.07|13
1623527550000|2021-06-12 19:52:30|586.08|582.08|586.02|582.02|586.08|582.08|586|582|22
1623527560000|2021-06-12 19:52:40|585.99|581.99|586.03|582.03|586.04|582.04|585.98|581.98|22
1623527570000|2021-06-12 19:52:50|586.02|582.02|585.92|581.92|586.03|582.03|585.92|581.92|17
1623527580000|2021-06-12 19:53:00|585.93|581.93|586|582|586.02|582.02|585.93|581.93|17
1623527590000|2021-06-12 19:53:10|585.99|581.99|585.94|581.94|586.04|582.04|585.94|581.94|25
1623527600000|2021-06-12 19:53:20|585.93|581.93|585.9|581.9|585.97|581.97|585.87|581.87|12
1623527610000|2021-06-12 19:53:30|585.88|581.88|585.76|581.76|585.89|581.89|585.76|581.76|6
1623527620000|2021-06-12 19:53:40|585.75|581.75|585.68|581.68|585.83|581.83|585.67|581.67|23
1623527630000|2021-06-12 19:53:50|585.69|581.69|585.74|581.74|585.76|581.76|585.69|581.69|7
1623527640000|2021-06-12 19:54:00|585.73|581.73|585.78|581.78|585.78|581.78|585.71|581.71|18
1623527650000|2021-06-12 19:54:10|585.77|581.77|585.6|581.6|585.77|581.77|585.59|581.59|18
1623527660000|2021-06-12 19:54:20|585.59|581.59|585.44|581.44|585.59|581.59|585.4|581.4|28
1623527670000|2021-06-12 19:54:30|585.43|581.43|585.26|581.26|585.43|581.43|585.19|581.19|24
1623527680000|2021-06-12 19:54:40|585.25|581.25|585.18|581.18|585.25|581.25|585.16|581.16|9
1623527690000|2021-06-12 19:54:50|585.19|581.19|585.23|581.23|585.31|581.31|585.19|581.19|20
1623527700000|2021-06-12 19:55:00|585.22|581.22|585.18|581.18|585.22|581.22|585.15|581.15|15
1623527710000|2021-06-12 19:55:10|585.19|581.19|585.42|581.42|585.44|581.44|585.18|581.18|18
1623527720000|2021-06-12 19:55:20|585.43|581.43|585.47|581.47|585.48|581.48|585.36|581.36|23
1623527730000|2021-06-12 19:55:30|585.46|581.46|585.54|581.54|585.56|581.56|585.46|581.46|25
1623527740000|2021-06-12 19:55:40|585.52|581.52|585.55|581.55|585.55|581.55|585.5|581.5|18
1623527750000|2021-06-12 19:55:50|585.6|581.6|585.64|581.64|585.69|581.69|585.6|581.6|20
1623527760000|2021-06-12 19:56:00|585.63|581.63|585.94|581.94|586.02|582.02|585.63|581.63|29
1623527770000|2021-06-12 19:56:10|585.95|581.95|586.07|582.07|586.08|582.08|585.95|581.95|26
1623527780000|2021-06-12 19:56:20|586.08|582.08|586.09|582.09|586.13|582.13|586.04|582.04|20
1623527790000|2021-06-12 19:56:30|586.1|582.1|586.11|582.11|586.11|582.11|586.04|582.04|15
1623527800000|2021-06-12 19:56:40|586.1|582.1|586.08|582.08|586.11|582.11|586.05|582.05|26
1623527810000|2021-06-12 19:56:50|586.09|582.09|586.05|582.05|586.1|582.1|586.04|582.04|22
1623527820000|2021-06-12 19:57:00|586.07|582.07|586.37|582.37|586.39|582.39|586.05|582.05|23
1623527830000|2021-06-12 19:57:10|586.39|582.39|586.37|582.37|586.44|582.44|586.34|582.34|19
1623527840000|2021-06-12 19:57:20|586.38|582.38|586.21|582.21|586.38|582.38|586.21|582.21|21
1623527850000|2021-06-12 19:57:30|586.23|582.23|586.19|582.19|586.23|582.23|586.18|582.18|9
1623527860000|2021-06-12 19:57:40|586.2|582.2|586.19|582.19|586.2|582.2|586.19|582.19|2
1623527870000|2021-06-12 19:57:50|586.2|582.2|586.17|582.17|586.21|582.21|586.17|582.17|7
1623527880000|2021-06-12 19:58:00|586.19|582.19|585.85|581.85|586.19|582.19|585.85|581.85|18
1623527890000|2021-06-12 19:58:10|585.84|581.84|585.88|581.88|585.88|581.88|585.84|581.84|6
1623527900000|2021-06-12 19:58:20|585.85|581.85|585.78|581.78|585.88|581.88|585.78|581.78|13
1623527910000|2021-06-12 19:58:30|585.79|581.79|585.74|581.74|585.81|581.81|585.74|581.74|14
1623527920000|2021-06-12 19:58:40|585.73|581.73|585.61|581.61|585.82|581.82|585.61|581.61|11
1623527930000|2021-06-12 19:58:50|585.62|581.62|585.65|581.65|585.65|581.65|585.61|581.61|13
1623527940000|2021-06-12 19:59:00|585.68|581.68|585.93|581.93|585.95|581.95|585.68|581.68|15
1623527950000|2021-06-12 19:59:10|585.9|581.9|585.81|581.81|585.9|581.9|585.81|581.81|19
1623527960000|2021-06-12 19:59:20|585.83|581.83|585.81|581.81|585.85|581.85|585.8|581.8|18
1623527970000|2021-06-12 19:59:30|585.82|581.82|585.81|581.81|585.83|581.83|585.81|581.81|7
1623527980000|2021-06-12 19:59:40|585.8|581.8|585.79|581.79|585.8|581.8|585.78|581.78|15
1623527990000|2021-06-12 19:59:50|585.78|581.78|585.77|581.77|585.79|581.79|585.75|581.75|12
1623528000000|2021-06-12 20:00:00|585.76|581.76|586.27|582.27|586.41|582.41|585.76|581.76|31
1623528010000|2021-06-12 20:00:10|586.3|582.3|586.29|582.29|586.31|582.31|586.26|582.26|18
1623528020000|2021-06-12 20:00:20|586.28|582.28|586.31|582.31|586.34|582.34|586.27|582.27|22
1623528030000|2021-06-12 20:00:30|586.29|582.29|586.39|582.39|586.42|582.42|586.29|582.29|23
1623528040000|2021-06-12 20:00:40|586.38|582.38|586.33|582.33|586.38|582.38|586.33|582.33|21
1623528050000|2021-06-12 20:00:50|586.31|582.31|586.2|582.2|586.32|582.32|586.2|582.2|9
1623528060000|2021-06-12 20:01:00|586.21|582.21|586.28|582.28|586.28|582.28|586.21|582.21|17
1623528070000|2021-06-12 20:01:10|586.29|582.29|586.23|582.23|586.29|582.29|586.23|582.23|16
1623528080000|2021-06-12 20:01:20|586.25|582.25|586.42|582.42|586.44|582.44|586.24|582.24|25
1623528090000|2021-06-12 20:01:30|586.43|582.43|586.48|582.48|586.48|582.48|586.42|582.42|23
1623528100000|2021-06-12 20:01:40|586.47|582.47|586.74|582.74|586.77|582.77|586.47|582.47|21
1623528110000|2021-06-12 20:01:50|586.73|582.73|586.7|582.7|586.73|582.73|586.65|582.65|19
1623528120000|2021-06-12 20:02:00|586.69|582.69|586.96|582.96|586.96|582.96|586.63|582.63|19
1623528130000|2021-06-12 20:02:10|587.02|583.02|587.03|583.03|587.03|583.03|587.01|583.01|8
1623528140000|2021-06-12 20:02:20|587.02|583.02|586.98|582.98|587.03|583.03|586.97|582.97|16
1623528150000|2021-06-12 20:02:30|587.02|583.02|587|583|587.02|583.02|586.95|582.95|24
1623528160000|2021-06-12 20:02:40|587.01|583.01|587.12|583.12|587.12|583.12|587|583|16
1623528170000|2021-06-12 20:02:50|587.1|583.1|587.19|583.19|587.19|583.19|587.1|583.1|14
1623528180000|2021-06-12 20:03:00|587.18|583.18|587.18|583.18|587.21|583.21|587.16|583.16|12
1623528190000|2021-06-12 20:03:10|587.17|583.17|587.1|583.1|587.21|583.21|587.09|583.09|18
1623528200000|2021-06-12 20:03:20|587.11|583.11|587.11|583.11|587.12|583.12|587.11|583.11|7
1623528210000|2021-06-12 20:03:30|587.12|583.12|587.12|583.12|587.13|583.13|587.11|583.11|9
1623528220000|2021-06-12 20:03:40|587.13|583.13|587.16|583.16|587.18|583.18|587.11|583.11|17
1623528230000|2021-06-12 20:03:50|587.15|583.15|587.14|583.14|587.18|583.18|587.14|583.14|16
1623528240000|2021-06-12 20:04:00|587.15|583.15|587.03|583.03|587.15|583.15|587.03|583.03|12
1623528250000|2021-06-12 20:04:10|587.08|583.08|587.07|583.07|587.08|583.08|587.03|583.03|10
1623528260000|2021-06-12 20:04:20|587.06|583.06|587.07|583.07|587.07|583.07|587.04|583.04|4
1623528270000|2021-06-12 20:04:30|587.1|583.1|587.07|583.07|587.1|583.1|587.07|583.07|8
1623528280000|2021-06-12 20:04:40|587.08|583.08|587.07|583.07|587.08|583.08|587.07|583.07|2
1623528300000|2021-06-12 20:05:00|587.06|583.06|587.05|583.05|587.06|583.06|587.05|583.05|2
1623528310000|2021-06-12 20:05:10|587.06|583.06|587.08|583.08|587.09|583.09|587.06|583.06|5
1623528320000|2021-06-12 20:05:20|587.07|583.07|587.08|583.08|587.08|583.08|587.07|583.07|10
1623528330000|2021-06-12 20:05:30|587.09|583.09|587.7|583.7|587.72|583.72|587.09|583.09|22
1623528340000|2021-06-12 20:05:40|587.72|583.72|588.21|584.21|588.23|584.23|587.72|583.72|17
1623528350000|2021-06-12 20:05:50|588.28|584.28|588.3|584.3|588.31|584.31|588.25|584.25|21
1623528360000|2021-06-12 20:06:00|588.29|584.29|588.45|584.45|588.45|584.45|588.29|584.29|25
1623528370000|2021-06-12 20:06:10|588.44|584.44|588.61|584.61|588.61|584.61|588.42|584.42|4
1623528380000|2021-06-12 20:06:20|588.62|584.62|588.8|584.8|588.8|584.8|588.62|584.62|14
1623528390000|2021-06-12 20:06:30|588.81|584.81|588.86|584.86|589|585|588.78|584.78|25
1623528400000|2021-06-12 20:06:40|588.85|584.85|588.92|584.92|588.92|584.92|588.81|584.81|12
1623528410000|2021-06-12 20:06:50|588.91|584.91|588.93|584.93|588.98|584.98|588.91|584.91|14
1623528420000|2021-06-12 20:07:00|588.92|584.92|588.84|584.84|588.97|584.97|588.84|584.84|20
1623528430000|2021-06-12 20:07:10|588.83|584.83|588.84|584.84|588.85|584.85|588.83|584.83|17
1623528440000|2021-06-12 20:07:20|588.83|584.83|588.84|584.84|588.85|584.85|588.82|584.82|14
1623528450000|2021-06-12 20:07:30|588.82|584.82|588.94|584.94|589.01|585.01|588.82|584.82|19
1623528460000|2021-06-12 20:07:40|588.95|584.95|588.98|584.98|589|585|588.92|584.92|20
1623528470000|2021-06-12 20:07:50|588.96|584.96|588.94|584.94|588.98|584.98|588.93|584.93|17
1623528480000|2021-06-12 20:08:00|588.97|584.97|589.05|585.05|589.05|585.05|588.97|584.97|21
1623528490000|2021-06-12 20:08:10|589.04|585.04|589.08|585.08|589.12|585.12|589.04|585.04|20
1623528500000|2021-06-12 20:08:20|589.06|585.06|589.06|585.06|589.1|585.1|589.04|585.04|19
1623528510000|2021-06-12 20:08:30|589.05|585.05|589.06|585.06|589.08|585.08|589.05|585.05|11
1623528520000|2021-06-12 20:08:40|589.05|585.05|588.95|584.95|589.05|585.05|588.94|584.94|17
1623528530000|2021-06-12 20:08:50|588.98|584.98|588.98|584.98|589|585|588.94|584.94|14
1623528540000|2021-06-12 20:09:00|589|585|588.34|584.34|589.04|585.04|588.34|584.34|29
1623528550000|2021-06-12 20:09:10|588.33|584.33|588.3|584.3|588.34|584.34|588.29|584.29|5
1623528560000|2021-06-12 20:09:20|588.29|584.29|588.22|584.22|588.33|584.33|588.22|584.22|8
1623528570000|2021-06-12 20:09:30|588.11|584.11|588.11|584.11|588.12|584.12|588.11|584.11|3
1623528580000|2021-06-12 20:09:40|588.12|584.12|588.04|584.04|588.12|584.12|588.03|584.03|12
1623528590000|2021-06-12 20:09:50|588.06|584.06|588.07|584.07|588.07|584.07|588.06|584.06|2
1623528600000|2021-06-12 20:10:00|588.08|584.08|588.22|584.22|588.22|584.22|588.08|584.08|7
1623528610000|2021-06-12 20:10:10|588.23|584.23|588.27|584.27|588.35|584.35|588.19|584.19|16
1623528620000|2021-06-12 20:10:20|588.28|584.28|588.3|584.3|588.32|584.32|588.28|584.28|16
1623528630000|2021-06-12 20:10:30|588.29|584.29|588.31|584.31|588.31|584.31|588.27|584.27|9
1623528640000|2021-06-12 20:10:40|588.29|584.29|588.36|584.36|588.45|584.45|588.29|584.29|10
1623528650000|2021-06-12 20:10:50|588.37|584.37|588.26|584.26|588.37|584.37|588.26|584.26|15
1623528660000|2021-06-12 20:11:00|588.25|584.25|588.09|584.09|588.25|584.25|588.09|584.09|9
1623528670000|2021-06-12 20:11:10|588.08|584.08|587.94|583.94|588.1|584.1|587.94|583.94|6
1623528680000|2021-06-12 20:11:20|587.97|583.97|587.95|583.95|587.97|583.97|587.95|583.95|5
1623528690000|2021-06-12 20:11:30|587.96|583.96|587.93|583.93|587.96|583.96|587.93|583.93|10
1623528700000|2021-06-12 20:11:40|587.95|583.95|587.95|583.95|587.96|583.96|587.94|583.94|8
1623528710000|2021-06-12 20:11:50|587.94|583.94|587.9|583.9|587.94|583.94|587.76|583.76|25
1623528720000|2021-06-12 20:12:00|587.91|583.91|588.03|584.03|588.04|584.04|587.9|583.9|17
1623528730000|2021-06-12 20:12:10|588.02|584.02|588.11|584.11|588.11|584.11|587.96|583.96|16
1623528740000|2021-06-12 20:12:20|588.07|584.07|588.06|584.06|588.11|584.11|588.06|584.06|9
1623528750000|2021-06-12 20:12:30|588.07|584.07|588.08|584.08|588.11|584.11|588.07|584.07|23
1623528760000|2021-06-12 20:12:40|588.07|584.07|588.12|584.12|588.13|584.13|588.07|584.07|15
1623528770000|2021-06-12 20:12:50|588.11|584.11|588.1|584.1|588.13|584.13|588.1|584.1|19
1623528780000|2021-06-12 20:13:00|588.12|584.12|588.11|584.11|588.13|584.13|588.1|584.1|18
1623528790000|2021-06-12 20:13:10|588.1|584.1|588.09|584.09|588.11|584.11|588.08|584.08|10
1623528800000|2021-06-12 20:13:20|588.1|584.1|588.01|584.01|588.13|584.13|588.01|584.01|16
1623528810000|2021-06-12 20:13:30|588|584|588.05|584.05|588.06|584.06|587.97|583.97|23
1623528820000|2021-06-12 20:13:40|588.06|584.06|588.31|584.31|588.31|584.31|588.04|584.04|31
1623528830000|2021-06-12 20:13:50|588.33|584.33|588.43|584.43|588.46|584.46|588.29|584.29|24
1623528840000|2021-06-12 20:14:00|588.41|584.41|588.28|584.28|588.41|584.41|588.24|584.24|17
1623528850000|2021-06-12 20:14:10|588.27|584.27|588.28|584.28|588.37|584.37|588.27|584.27|15
1623528860000|2021-06-12 20:14:20|588.27|584.27|588.16|584.16|588.27|584.27|588.15|584.15|10
1623528870000|2021-06-12 20:14:30|588.15|584.15|588.02|584.02|588.16|584.16|588.02|584.02|20
1623528880000|2021-06-12 20:14:40|588.01|584.01|587.7|583.7|588.07|584.07|587.67|583.67|24
1623528890000|2021-06-12 20:14:50|587.69|583.69|587.64|583.64|587.69|583.69|587.62|583.62|21
1623528900000|2021-06-12 20:15:00|587.63|583.63|587.46|583.46|587.63|583.63|587.43|583.43|23
1623528910000|2021-06-12 20:15:10|587.45|583.45|587.36|583.36|587.54|583.54|587.34|583.34|23
1623528920000|2021-06-12 20:15:20|587.38|583.38|587.21|583.21|587.38|583.38|587.21|583.21|17
1623528930000|2021-06-12 20:15:30|587.19|583.19|587.01|583.01|587.19|583.19|587|583|22
1623528940000|2021-06-12 20:15:40|587.02|583.02|586.99|582.99|587.08|583.08|586.97|582.97|26
1623528950000|2021-06-12 20:15:50|586.96|582.96|586.89|582.89|586.99|582.99|586.88|582.88|24
1623528960000|2021-06-12 20:16:00|586.91|582.91|587.01|583.01|587.02|583.02|586.88|582.88|29
1623528970000|2021-06-12 20:16:10|587|583|586.95|582.95|587.02|583.02|586.95|582.95|20
1623528980000|2021-06-12 20:16:20|586.96|582.96|587.07|583.07|587.07|583.07|586.95|582.95|20
1623528990000|2021-06-12 20:16:30|587.06|583.06|587.06|583.06|587.07|583.07|587.03|583.03|22
1623529000000|2021-06-12 20:16:40|587.03|583.03|587.05|583.05|587.07|583.07|587.03|583.03|18
1623529010000|2021-06-12 20:16:50|587.04|583.04|587.24|583.24|587.25|583.25|587.04|583.04|23
1623529020000|2021-06-12 20:17:00|587.23|583.23|587.23|583.23|587.24|583.24|587.22|583.22|21
1623529030000|2021-06-12 20:17:10|587.22|583.22|587.28|583.28|587.29|583.29|587.22|583.22|24
1623529040000|2021-06-12 20:17:20|587.26|583.26|587.26|583.26|587.29|583.29|587.22|583.22|28
1623529050000|2021-06-12 20:17:30|587.23|583.23|587.18|583.18|587.24|583.24|587.18|583.18|17
1623529060000|2021-06-12 20:17:40|587.17|583.17|587.14|583.14|587.17|583.17|587.13|583.13|15
1623529070000|2021-06-12 20:17:50|587.17|583.17|587.27|583.27|587.28|583.28|587.17|583.17|8
1623529080000|2021-06-12 20:18:00|587.26|583.26|587.23|583.23|587.27|583.27|587.22|583.22|17
1623529090000|2021-06-12 20:18:10|587.22|583.22|587.22|583.22|587.24|583.24|587.22|583.22|9
1623529100000|2021-06-12 20:18:20|587.23|583.23|587.22|583.22|587.23|583.23|587.2|583.2|13
1623529110000|2021-06-12 20:18:30|587.23|583.23|587.2|583.2|587.23|583.23|587.18|583.18|18
1623529120000|2021-06-12 20:18:40|587.21|583.21|586.94|582.94|587.22|583.22|586.93|582.93|26
1623529130000|2021-06-12 20:18:50|586.95|582.95|587.01|583.01|587.01|583.01|586.94|582.94|23
1623529140000|2021-06-12 20:19:00|587.02|583.02|586.85|582.85|587.04|583.04|586.84|582.84|15
1623529150000|2021-06-12 20:19:10|586.84|582.84|586.84|582.84|586.85|582.85|586.84|582.84|11
1623529160000|2021-06-12 20:19:20|586.85|582.85|586.97|582.97|587|583|586.85|582.85|24
1623529170000|2021-06-12 20:19:30|586.98|582.98|586.95|582.95|587|583|586.95|582.95|16
1623529180000|2021-06-12 20:19:40|586.94|582.94|587|583|587|583|586.87|582.87|25
1623529190000|2021-06-12 20:19:50|587.01|583.01|587.31|583.31|587.33|583.33|587.01|583.01|22
1623529200000|2021-06-12 20:20:00|587.24|583.24|587.06|583.06|587.24|583.24|587.06|583.06|25
1623529210000|2021-06-12 20:20:10|587.05|583.05|587.05|583.05|587.08|583.08|587.04|583.04|26
1623529220000|2021-06-12 20:20:20|587.06|583.06|587.12|583.12|587.13|583.13|587.04|583.04|19
1623529230000|2021-06-12 20:20:30|587.13|583.13|587.3|583.3|587.3|583.3|587.12|583.12|25
1623529240000|2021-06-12 20:20:40|587.31|583.31|587.32|583.32|587.37|583.37|587.28|583.28|26
1623529250000|2021-06-12 20:20:50|587.33|583.33|587.61|583.61|587.61|583.61|587.32|583.32|22
1623529260000|2021-06-12 20:21:00|587.63|583.63|587.94|583.94|587.95|583.95|587.63|583.63|24
1623529270000|2021-06-12 20:21:10|587.99|583.99|588.11|584.11|588.11|584.11|587.98|583.98|13
1623529280000|2021-06-12 20:21:20|588.1|584.1|588|584|588.11|584.11|587.99|583.99|22
1623529290000|2021-06-12 20:21:30|588.01|584.01|588.03|584.03|588.06|584.06|588|584|17
1623529300000|2021-06-12 20:21:40|588.01|584.01|588|584|588.04|584.04|587.97|583.97|22
1623529310000|2021-06-12 20:21:50|587.99|583.99|587.91|583.91|587.99|583.99|587.88|583.88|12
1623529320000|2021-06-12 20:22:00|587.92|583.92|588.01|584.01|588.01|584.01|587.91|583.91|19
1623529330000|2021-06-12 20:22:10|588.02|584.02|588.01|584.01|588.02|584.02|587.98|583.98|16
1623529340000|2021-06-12 20:22:20|588|584|587.98|583.98|588.08|584.08|587.95|583.95|25
1623529350000|2021-06-12 20:22:30|587.99|583.99|587.97|583.97|588.01|584.01|587.94|583.94|17
1623529360000|2021-06-12 20:22:40|587.98|583.98|588|584|588.01|584.01|587.93|583.93|29
1623529370000|2021-06-12 20:22:50|588.05|584.05|587.96|583.96|588.08|584.08|587.93|583.93|25
1623529380000|2021-06-12 20:23:00|587.95|583.95|587.95|583.95|587.99|583.99|587.94|583.94|25
1623529390000|2021-06-12 20:23:10|587.97|583.97|587.95|583.95|588|584|587.91|583.91|27
1623529400000|2021-06-12 20:23:20|587.94|583.94|587.92|583.92|587.98|583.98|587.9|583.9|24
1623529410000|2021-06-12 20:23:30|587.91|583.91|587.93|583.93|587.94|583.94|587.9|583.9|24
1623529420000|2021-06-12 20:23:40|587.94|583.94|587.91|583.91|587.94|583.94|587.9|583.9|19
1623529430000|2021-06-12 20:23:50|587.93|583.93|587.92|583.92|587.94|583.94|587.89|583.89|29
1623529440000|2021-06-12 20:24:00|587.95|583.95|587.89|583.89|587.95|583.95|587.88|583.88|27
1623529450000|2021-06-12 20:24:10|587.9|583.9|587.79|583.79|587.9|583.9|587.79|583.79|20
1623529460000|2021-06-12 20:24:20|587.8|583.8|587.82|583.82|587.82|583.82|587.8|583.8|7
1623529470000|2021-06-12 20:24:30|587.83|583.83|587.82|583.82|587.89|583.89|587.81|583.81|29
1623529480000|2021-06-12 20:24:40|587.8|583.8|587.72|583.72|587.82|583.82|587.72|583.72|14
1623529490000|2021-06-12 20:24:50|587.71|583.71|587.71|583.71|587.72|583.72|587.71|583.71|13
1623529500000|2021-06-12 20:25:00|587.72|583.72|587.88|583.88|587.88|583.88|587.71|583.71|14
1623529510000|2021-06-12 20:25:10|587.9|583.9|587.82|583.82|587.9|583.9|587.82|583.82|17
1623529520000|2021-06-12 20:25:20|587.81|583.81|587.82|583.82|587.84|583.84|587.8|583.8|21
1623529530000|2021-06-12 20:25:30|587.83|583.83|587.83|583.83|587.85|583.85|587.82|583.82|22
1623529540000|2021-06-12 20:25:40|587.84|583.84|587.83|583.83|587.84|583.84|587.82|583.82|14
1623529550000|2021-06-12 20:25:50|587.84|583.84|587.89|583.89|587.9|583.9|587.83|583.83|21
1623529560000|2021-06-12 20:26:00|587.87|583.87|587.86|583.86|587.88|583.88|587.84|583.84|17
1623529570000|2021-06-12 20:26:10|587.85|583.85|587.7|583.7|587.85|583.85|587.69|583.69|16
1623529580000|2021-06-12 20:26:20|587.73|583.73|587.69|583.69|587.73|583.73|587.69|583.69|4
1623529590000|2021-06-12 20:26:30|587.7|583.7|587.69|583.69|587.7|583.7|587.69|583.69|6
1623529600000|2021-06-12 20:26:40|587.62|583.62|587.62|583.62|587.62|583.62|587.62|583.62|1
1623529610000|2021-06-12 20:26:50|587.63|583.63|587.63|583.63|587.64|583.64|587.61|583.61|9
1623529620000|2021-06-12 20:27:00|587.64|583.64|588.03|584.03|588.11|584.11|587.64|583.64|13
1623529630000|2021-06-12 20:27:10|588.05|584.05|588.06|584.06|588.06|584.06|588.03|584.03|11
1623529640000|2021-06-12 20:27:20|588.05|584.05|588.11|584.11|588.14|584.14|588.01|584.01|16
1623529650000|2021-06-12 20:27:30|588.1|584.1|588.15|584.15|588.16|584.16|588.1|584.1|5
1623529660000|2021-06-12 20:27:40|588.14|584.14|588.09|584.09|588.14|584.14|588.07|584.07|18
1623529670000|2021-06-12 20:27:50|588.07|584.07|587.99|583.99|588.08|584.08|587.99|583.99|19
1623529680000|2021-06-12 20:28:00|587.98|583.98|587.99|583.99|588.02|584.02|587.97|583.97|29
1623529690000|2021-06-12 20:28:10|588|584|587.81|583.81|588.01|584.01|587.78|583.78|26
1623529700000|2021-06-12 20:28:20|587.8|583.8|587.79|583.79|587.83|583.83|587.78|583.78|13
1623529710000|2021-06-12 20:28:30|587.75|583.75|587.55|583.55|587.75|583.75|587.53|583.53|25
1623529720000|2021-06-12 20:28:40|587.54|583.54|587.5|583.5|587.59|583.59|587.48|583.48|28
1623529730000|2021-06-12 20:28:50|587.49|583.49|587.51|583.51|587.54|583.54|587.46|583.46|20
1623529740000|2021-06-12 20:29:00|587.53|583.53|586.83|582.83|587.53|583.53|586.82|582.82|31
1623529750000|2021-06-12 20:29:10|586.8|582.8|586.51|582.51|586.83|582.83|586.47|582.47|23
1623529760000|2021-06-12 20:29:20|586.5|582.5|586.41|582.41|586.5|582.5|586.39|582.39|15
1623529770000|2021-06-12 20:29:30|586.39|582.39|586.31|582.31|586.39|582.39|586.29|582.29|16
1623529780000|2021-06-12 20:29:40|586.29|582.29|586.36|582.36|586.41|582.41|586.26|582.26|23
1623529790000|2021-06-12 20:29:50|586.35|582.35|586.33|582.33|586.35|582.35|586.29|582.29|13
1623529800000|2021-06-12 20:30:00|586.35|582.35|586.37|582.37|586.38|582.38|586.34|582.34|18
1623529810000|2021-06-12 20:30:10|586.38|582.38|586.71|582.71|586.71|582.71|586.34|582.34|9
1623529820000|2021-06-12 20:30:20|586.7|582.7|586.75|582.75|586.76|582.76|586.64|582.64|24
1623529830000|2021-06-12 20:30:30|586.76|582.76|586.72|582.72|586.82|582.82|586.72|582.72|21
1623529840000|2021-06-12 20:30:40|586.73|582.73|586.76|582.76|586.77|582.77|586.73|582.73|12
1623529850000|2021-06-12 20:30:50|586.75|582.75|586.88|582.88|586.89|582.89|586.75|582.75|15
1623529860000|2021-06-12 20:31:00|586.98|582.98|587.41|583.41|587.47|583.47|586.98|582.98|30
1623529870000|2021-06-12 20:31:10|587.45|583.45|587.52|583.52|587.52|583.52|587.33|583.33|22
1623529880000|2021-06-12 20:31:20|587.51|583.51|587.57|583.57|587.6|583.6|587.51|583.51|15
1623529890000|2021-06-12 20:31:30|587.59|583.59|587.51|583.51|587.59|583.59|587.5|583.5|19
1623529900000|2021-06-12 20:31:40|587.52|583.52|587.55|583.55|587.55|583.55|587.51|583.51|4
1623529910000|2021-06-12 20:31:50|587.54|583.54|587.71|583.71|587.71|583.71|587.54|583.54|21
1623529920000|2021-06-12 20:32:00|587.7|583.7|587.74|583.74|587.76|583.76|587.68|583.68|23
1623529930000|2021-06-12 20:32:10|587.75|583.75|587.74|583.74|587.76|583.76|587.7|583.7|24
1623529940000|2021-06-12 20:32:20|587.73|583.73|587.78|583.78|587.78|583.78|587.7|583.7|26
1623529950000|2021-06-12 20:32:30|587.77|583.77|587.92|583.92|588.08|584.08|587.77|583.77|31
1623529960000|2021-06-12 20:32:40|587.93|583.93|588|584|588|584|587.91|583.91|25
1623529970000|2021-06-12 20:32:50|587.98|583.98|587.91|583.91|587.99|583.99|587.88|583.88|20
1623529980000|2021-06-12 20:33:00|587.96|583.96|588.32|584.32|588.33|584.33|587.96|583.96|17
1623529990000|2021-06-12 20:33:10|588.31|584.31|589.02|585.02|589.02|585.02|588.31|584.31|24
1623530000000|2021-06-12 20:33:20|588.93|584.93|588.78|584.78|588.95|584.95|588.72|584.72|29
1623530010000|2021-06-12 20:33:30|588.77|584.77|588.7|584.7|588.8|584.8|588.7|584.7|24
1623530020000|2021-06-12 20:33:40|588.71|584.71|588.73|584.73|588.8|584.8|588.66|584.66|13
1623530030000|2021-06-12 20:33:50|588.87|584.87|588.77|584.77|588.87|584.87|588.76|584.76|9
1623530040000|2021-06-12 20:34:00|588.76|584.76|588.53|584.53|588.81|584.81|588.52|584.52|19
1623530050000|2021-06-12 20:34:10|588.58|584.58|588.72|584.72|588.74|584.74|588.58|584.58|16
1623530060000|2021-06-12 20:34:20|588.74|584.74|588.85|584.85|588.9|584.9|588.74|584.74|35
1623530070000|2021-06-12 20:34:30|588.84|584.84|588.94|584.94|588.94|584.94|588.77|584.77|33
1623530080000|2021-06-12 20:34:40|588.93|584.93|588.98|584.98|589|585|588.88|584.88|27
1623530090000|2021-06-12 20:34:50|588.97|584.97|588.93|584.93|589|585|588.91|584.91|25
1623530100000|2021-06-12 20:35:00|588.94|584.94|588.94|584.94|588.95|584.95|588.89|584.89|25
1623530110000|2021-06-12 20:35:10|588.93|584.93|588.93|584.93|588.95|584.95|588.91|584.91|13
1623530120000|2021-06-12 20:35:20|588.94|584.94|588.81|584.81|588.94|584.94|588.79|584.79|20
1623530130000|2021-06-12 20:35:30|588.79|584.79|588.75|584.75|588.81|584.81|588.72|584.72|18
1623530140000|2021-06-12 20:35:40|588.83|584.83|588.85|584.85|588.88|584.88|588.83|584.83|18
1623530150000|2021-06-12 20:35:50|588.83|584.83|588.78|584.78|588.85|584.85|588.77|584.77|18
1623530160000|2021-06-12 20:36:00|588.77|584.77|588.55|584.55|588.77|584.77|588.54|584.54|20
1623530170000|2021-06-12 20:36:10|588.5|584.5|588.35|584.35|588.5|584.5|588.35|584.35|13
1623530180000|2021-06-12 20:36:20|588.34|584.34|588.21|584.21|588.34|584.34|588.21|584.21|22
1623530190000|2021-06-12 20:36:30|588.13|584.13|587.68|583.68|588.13|584.13|587.68|583.68|18
1623530200000|2021-06-12 20:36:40|587.62|583.62|587.33|583.33|587.64|583.64|587.33|583.33|21
1623530210000|2021-06-12 20:36:50|587.3|583.3|587.04|583.04|587.31|583.31|587.03|583.03|30
1623530220000|2021-06-12 20:37:00|587.03|583.03|586.58|582.58|587.09|583.09|586.58|582.58|32
1623530230000|2021-06-12 20:37:10|586.57|582.57|586.12|582.12|586.57|582.57|585.86|581.86|32
1623530240000|2021-06-12 20:37:20|586.1|582.1|585.89|581.89|586.12|582.12|585.89|581.89|24
1623530250000|2021-06-12 20:37:30|585.86|581.86|585.57|581.57|585.87|581.87|585.56|581.56|19
1623530260000|2021-06-12 20:37:40|585.55|581.55|585.38|581.38|585.55|581.55|585.37|581.37|20
1623530270000|2021-06-12 20:37:50|585.37|581.37|585.55|581.55|585.6|581.6|585.37|581.37|21
1623530280000|2021-06-12 20:38:00|585.56|581.56|585.38|581.38|585.62|581.62|585.38|581.38|31
1623530290000|2021-06-12 20:38:10|585.37|581.37|585.13|581.13|585.37|581.37|585.11|581.11|26
1623530300000|2021-06-12 20:38:20|585.14|581.14|584.74|580.74|585.14|581.14|584.6|580.6|27
1623530310000|2021-06-12 20:38:30|584.8|580.8|584.46|580.46|584.83|580.83|584.46|580.46|28
1623530320000|2021-06-12 20:38:40|584.34|580.34|584.48|580.48|584.48|580.48|584.27|580.27|26
1623530330000|2021-06-12 20:38:50|584.49|580.49|584.42|580.42|584.49|580.49|584.4|580.4|22
1623530340000|2021-06-12 20:39:00|584.41|580.41|584.4|580.4|584.41|580.41|584.37|580.37|17
1623530350000|2021-06-12 20:39:10|584.38|580.38|584.41|580.41|584.43|580.43|584.37|580.37|25
1623530360000|2021-06-12 20:39:20|584.44|580.44|584.75|580.75|584.79|580.79|584.44|580.44|17
1623530370000|2021-06-12 20:39:30|584.9|580.9|584.9|580.9|584.95|580.95|584.88|580.88|29
1623530380000|2021-06-12 20:39:40|584.92|580.92|584.88|580.88|584.92|580.92|584.83|580.83|16
1623530390000|2021-06-12 20:39:50|584.85|580.85|584.97|580.97|584.97|580.97|584.83|580.83|16
1623530400000|2021-06-12 20:40:00|584.94|580.94|585.07|581.07|585.08|581.08|584.94|580.94|27
1623530410000|2021-06-12 20:40:10|585.08|581.08|585.3|581.3|585.34|581.34|585.07|581.07|31
1623530420000|2021-06-12 20:40:20|585.31|581.31|585.31|581.31|585.32|581.32|585.26|581.26|15
1623530430000|2021-06-12 20:40:30|585.3|581.3|585.51|581.51|585.54|581.54|585.3|581.3|18
1623530440000|2021-06-12 20:40:40|585.5|581.5|585.47|581.47|585.53|581.53|585.47|581.47|14
1623530450000|2021-06-12 20:40:50|585.46|581.46|585.47|581.47|585.48|581.48|585.46|581.46|4
1623530460000|2021-06-12 20:41:00|585.55|581.55|585.83|581.83|585.84|581.84|585.55|581.55|16
1623530470000|2021-06-12 20:41:10|585.81|581.81|585.79|581.79|585.83|581.83|585.78|581.78|18
1623530480000|2021-06-12 20:41:20|585.8|581.8|586.16|582.16|586.17|582.17|585.79|581.79|22
1623530490000|2021-06-12 20:41:30|586.15|582.15|586.16|582.16|586.17|582.17|586.1|582.1|23
1623530500000|2021-06-12 20:41:40|586.13|582.13|586.3|582.3|586.3|582.3|586.13|582.13|22
1623530510000|2021-06-12 20:41:50|586.28|582.28|586.29|582.29|586.31|582.31|586.25|582.25|10
1623530520000|2021-06-12 20:42:00|586.28|582.28|586.56|582.56|586.58|582.58|586.27|582.27|18
1623530530000|2021-06-12 20:42:10|586.58|582.58|586.68|582.68|586.69|582.69|586.57|582.57|26
1623530540000|2021-06-12 20:42:20|586.66|582.66|586.68|582.68|586.69|582.69|586.64|582.64|20
1623530550000|2021-06-12 20:42:30|586.67|582.67|586.3|582.3|586.68|582.68|586.28|582.28|20
1623530560000|2021-06-12 20:42:40|586.28|582.28|586.29|582.29|586.31|582.31|586.26|582.26|21
1623530570000|2021-06-12 20:42:50|586.3|582.3|585.94|581.94|586.3|582.3|585.92|581.92|28
1623530580000|2021-06-12 20:43:00|585.92|581.92|585.89|581.89|585.92|581.92|585.81|581.81|29
1623530590000|2021-06-12 20:43:10|585.88|581.88|586.23|582.23|586.25|582.25|585.88|581.88|18
1623530600000|2021-06-12 20:43:20|586.24|582.24|586.06|582.06|586.24|582.24|586.04|582.04|19
1623530610000|2021-06-12 20:43:30|586.05|582.05|586.09|582.09|586.12|582.12|586.05|582.05|14
1623530620000|2021-06-12 20:43:40|586.08|582.08|586.16|582.16|586.2|582.2|586.08|582.08|15
1623530630000|2021-06-12 20:43:50|586.14|582.14|585.91|581.91|586.14|582.14|585.88|581.88|24
1623530640000|2021-06-12 20:44:00|585.89|581.89|585.74|581.74|585.89|581.89|585.7|581.7|26
1623530650000|2021-06-12 20:44:10|585.73|581.73|585.71|581.71|585.73|581.73|585.7|581.7|9
1623530660000|2021-06-12 20:44:20|585.62|581.62|585.47|581.47|585.62|581.62|585.46|581.46|7
1623530670000|2021-06-12 20:44:30|585.46|581.46|585.28|581.28|585.46|581.46|585.27|581.27|14
1623530680000|2021-06-12 20:44:40|585.27|581.27|585.27|581.27|585.28|581.28|585.27|581.27|5
1623530690000|2021-06-12 20:44:50|585.26|581.26|585.3|581.3|585.3|581.3|585.26|581.26|15
1623530700000|2021-06-12 20:45:00|585.31|581.31|585.01|581.01|585.31|581.31|585.01|581.01|15
1623530710000|2021-06-12 20:45:10|585.03|581.03|585.04|581.04|585.05|581.05|585.02|581.02|11
1623530720000|2021-06-12 20:45:20|585.03|581.03|585.06|581.06|585.06|581.06|585.03|581.03|19
1623530730000|2021-06-12 20:45:30|585.07|581.07|585.12|581.12|585.18|581.18|585.05|581.05|16
1623530740000|2021-06-12 20:45:40|585.11|581.11|585.17|581.17|585.18|581.18|585.11|581.11|15
1623530750000|2021-06-12 20:45:50|585.18|581.18|585.62|581.62|585.62|581.62|585.16|581.16|17
1623530760000|2021-06-12 20:46:00|585.64|581.64|586.04|582.04|586.11|582.11|585.63|581.63|26
1623530770000|2021-06-12 20:46:10|586.06|582.06|586.12|582.12|586.12|582.12|586.06|582.06|20
1623530780000|2021-06-12 20:46:20|586.1|582.1|586.34|582.34|586.42|582.42|586.1|582.1|27
1623530790000|2021-06-12 20:46:30|586.35|582.35|586.47|582.47|586.47|582.47|586.32|582.32|23
1623530800000|2021-06-12 20:46:40|586.46|582.46|586.38|582.38|586.46|582.46|586.38|582.38|8
1623530810000|2021-06-12 20:46:50|586.28|582.28|586.18|582.18|586.28|582.28|586.18|582.18|17
1623530820000|2021-06-12 20:47:00|586.19|582.19|586.51|582.51|586.51|582.51|586.18|582.18|17
1623530830000|2021-06-12 20:47:10|586.46|582.46|586.55|582.55|586.56|582.56|586.46|582.46|14
1623530840000|2021-06-12 20:47:20|586.56|582.56|586.6|582.6|586.61|582.61|586.56|582.56|8
1623530850000|2021-06-12 20:47:30|586.53|582.53|586.67|582.67|586.72|582.72|586.53|582.53|13
1623530860000|2021-06-12 20:47:40|586.66|582.66|586.51|582.51|586.69|582.69|586.4|582.4|27
1623530870000|2021-06-12 20:47:50|586.5|582.5|586.54|582.54|586.57|582.57|586.5|582.5|21
1623530880000|2021-06-12 20:48:00|586.53|582.53|586.46|582.46|586.54|582.54|586.45|582.45|22
1623530890000|2021-06-12 20:48:10|586.47|582.47|586.31|582.31|586.47|582.47|586.31|582.31|22
1623530900000|2021-06-12 20:48:20|586.32|582.32|586.38|582.38|586.38|582.38|586.32|582.32|21
1623530910000|2021-06-12 20:48:30|586.35|582.35|586.3|582.3|586.36|582.36|586.28|582.28|15
1623530920000|2021-06-12 20:48:40|586.29|582.29|586.65|582.65|586.67|582.67|586.29|582.29|20
1623530930000|2021-06-12 20:48:50|586.66|582.66|586.76|582.76|586.77|582.77|586.64|582.64|17
1623530940000|2021-06-12 20:49:00|586.75|582.75|586.82|582.82|586.83|582.83|586.75|582.75|10
1623530950000|2021-06-12 20:49:10|586.83|582.83|586.86|582.86|586.88|582.88|586.82|582.82|11
1623530960000|2021-06-12 20:49:20|586.88|582.88|586.86|582.86|586.95|582.95|586.84|582.84|26
1623530970000|2021-06-12 20:49:30|586.87|582.87|586.79|582.79|586.88|582.88|586.79|582.79|22
1623530980000|2021-06-12 20:49:40|586.81|582.81|586.73|582.73|586.84|582.84|586.73|582.73|17
1623530990000|2021-06-12 20:49:50|586.72|582.72|586.68|582.68|586.72|582.72|586.67|582.67|12
1623531000000|2021-06-12 20:50:00|586.69|582.69|586.69|582.69|586.71|582.71|586.68|582.68|14
1623531010000|2021-06-12 20:50:10|586.7|582.7|586.68|582.68|586.7|582.7|586.67|582.67|12
1623531020000|2021-06-12 20:50:20|586.69|582.69|586.8|582.8|586.8|582.8|586.67|582.67|13
1623531030000|2021-06-12 20:50:30|586.78|582.78|586.86|582.86|586.86|582.86|586.78|582.78|22
1623531040000|2021-06-12 20:50:40|586.91|582.91|587.01|583.01|587.01|583.01|586.9|582.9|15
1623531050000|2021-06-12 20:50:50|587|583|587.05|583.05|587.08|583.08|587|583|26
1623531060000|2021-06-12 20:51:00|587.07|583.07|587.27|583.27|587.28|583.28|587.06|583.06|23
1623531070000|2021-06-12 20:51:10|587.28|583.28|587.44|583.44|587.46|583.46|587.28|583.28|25
1623531080000|2021-06-12 20:51:20|587.45|583.45|587.38|583.38|587.47|583.47|587.35|583.35|21
1623531090000|2021-06-12 20:51:30|587.39|583.39|587.34|583.34|587.39|583.39|587.33|583.33|21
1623531100000|2021-06-12 20:51:40|587.35|583.35|587.38|583.38|587.41|583.41|587.33|583.33|21
1623531110000|2021-06-12 20:51:50|587.39|583.39|587.39|583.39|587.39|583.39|587.37|583.37|11
1623531120000|2021-06-12 20:52:00|587.38|583.38|587.44|583.44|587.45|583.45|587.38|583.38|31
1623531130000|2021-06-12 20:52:10|587.43|583.43|587.31|583.31|587.44|583.44|587.31|583.31|9
1623531140000|2021-06-12 20:52:20|587.25|583.25|587.12|583.12|587.25|583.25|587.11|583.11|5
1623531150000|2021-06-12 20:52:30|587.11|583.11|586.89|582.89|587.12|583.12|586.89|582.89|22
1623531160000|2021-06-12 20:52:40|586.87|582.87|586.4|582.4|586.88|582.88|586.37|582.37|26
1623531170000|2021-06-12 20:52:50|586.38|582.38|586.31|582.31|586.41|582.41|586.3|582.3|23
1623531180000|2021-06-12 20:53:00|586.32|582.32|586.08|582.08|586.32|582.32|586.06|582.06|22
1623531190000|2021-06-12 20:53:10|586.09|582.09|586.13|582.13|586.14|582.14|586.03|582.03|18
1623531200000|2021-06-12 20:53:20|586.03|582.03|585.94|581.94|586.05|582.05|585.94|581.94|21
1623531210000|2021-06-12 20:53:30|585.95|581.95|585.85|581.85|586.1|582.1|585.85|581.85|21
1623531220000|2021-06-12 20:53:40|585.84|581.84|585.52|581.52|585.85|581.85|585.52|581.52|28
1623531230000|2021-06-12 20:53:50|585.54|581.54|585.64|581.64|585.75|581.75|585.54|581.54|19
1623531240000|2021-06-12 20:54:00|585.61|581.61|585.55|581.55|585.66|581.66|585.5|581.5|21
1623531250000|2021-06-12 20:54:10|585.54|581.54|585.63|581.63|585.63|581.63|585.54|581.54|19
1623531260000|2021-06-12 20:54:20|585.6|581.6|585.7|581.7|585.88|581.88|585.6|581.6|28
1623531270000|2021-06-12 20:54:30|585.69|581.69|585.66|581.66|585.71|581.71|585.65|581.65|12
1623531280000|2021-06-12 20:54:40|585.67|581.67|585.59|581.59|585.68|581.68|585.57|581.57|13
1623531290000|2021-06-12 20:54:50|585.58|581.58|585.57|581.57|585.68|581.68|585.56|581.56|22
1623531300000|2021-06-12 20:55:00|585.56|581.56|585.57|581.57|585.58|581.58|585.5|581.5|15
1623531310000|2021-06-12 20:55:10|585.5|581.5|585.55|581.55|585.56|581.56|585.5|581.5|16
1623531320000|2021-06-12 20:55:20|585.57|581.57|585.43|581.43|585.57|581.57|585.43|581.43|13
1623531330000|2021-06-12 20:55:30|585.41|581.41|585.42|581.42|585.42|581.42|585.4|581.4|6
1623531340000|2021-06-12 20:55:40|585.41|581.41|585.42|581.42|585.42|581.42|585.41|581.41|4
1623531350000|2021-06-12 20:55:50|585.41|581.41|585.41|581.41|585.42|581.42|585.4|581.4|5
1623531360000|2021-06-12 20:56:00|585.4|581.4|585.27|581.27|585.41|581.41|585.27|581.27|19
1623531370000|2021-06-12 20:56:10|585.26|581.26|585.23|581.23|585.31|581.31|585.17|581.17|22
1623531380000|2021-06-12 20:56:20|585.2|581.2|585.3|581.3|585.31|581.31|585.19|581.19|22
1623531390000|2021-06-12 20:56:30|585.31|581.31|585.32|581.32|585.32|581.32|585.28|581.28|23
1623531400000|2021-06-12 20:56:40|585.3|581.3|585.37|581.37|585.37|581.37|585.28|581.28|23
1623531410000|2021-06-12 20:56:50|585.32|581.32|585.37|581.37|585.4|581.4|585.32|581.32|29
1623531420000|2021-06-12 20:57:00|585.38|581.38|585.42|581.42|585.42|581.42|585.32|581.32|19
1623531430000|2021-06-12 20:57:10|585.43|581.43|585.43|581.43|585.44|581.44|585.41|581.41|9
1623531440000|2021-06-12 20:57:20|585.44|581.44|585.51|581.51|585.51|581.51|585.41|581.41|22
1623531450000|2021-06-12 20:57:30|585.53|581.53|585.61|581.61|585.62|581.62|585.53|581.53|23
1623531460000|2021-06-12 20:57:40|585.62|581.62|585.61|581.61|585.63|581.63|585.58|581.58|19
1623531470000|2021-06-12 20:57:50|585.62|581.62|585.61|581.61|585.62|581.62|585.58|581.58|10
1623531480000|2021-06-12 20:58:00|585.6|581.6|585.37|581.37|585.6|581.6|585.37|581.37|19
1623531490000|2021-06-12 20:58:10|585.35|581.35|585.22|581.22|585.35|581.35|585.22|581.22|4
1623531500000|2021-06-12 20:58:20|585.21|581.21|585.16|581.16|585.21|581.21|585.16|581.16|4
1623531510000|2021-06-12 20:58:30|585.15|581.15|585.08|581.08|585.17|581.17|585.08|581.08|14
1623531520000|2021-06-12 20:58:40|585.05|581.05|584.8|580.8|585.06|581.06|584.8|580.8|14
1623531530000|2021-06-12 20:58:50|584.77|580.77|584.72|580.72|584.78|580.78|584.71|580.71|18
1623531540000|2021-06-12 20:59:00|584.73|580.73|584.91|580.91|584.91|580.91|584.69|580.69|23
1623531550000|2021-06-12 20:59:10|584.93|580.93|584.84|580.84|584.97|580.97|584.84|580.84|26
1623531560000|2021-06-12 20:59:20|584.83|580.83|584.85|580.85|584.86|580.86|584.83|580.83|18
1623531570000|2021-06-12 20:59:30|584.86|580.86|584.8|580.8|584.86|580.86|584.8|580.8|18
1623531580000|2021-06-12 20:59:40|584.79|580.79|584.78|580.78|584.79|580.79|584.78|580.78|4
1623531590000|2021-06-12 20:59:50|584.75|580.75|584.79|580.79|584.81|580.81|584.74|580.74|16
1623531600000|2021-06-12 21:00:00|584.81|580.81|584.83|580.83|584.95|580.95|584.8|580.8|30
1623531610000|2021-06-12 21:00:10|584.84|580.84|584.83|580.83|584.91|580.91|584.82|580.82|16
1623531620000|2021-06-12 21:00:20|584.82|580.82|584.75|580.75|584.83|580.83|584.75|580.75|9
1623531630000|2021-06-12 21:00:30|584.76|580.76|584.7|580.7|584.76|580.76|584.7|580.7|3
1623531640000|2021-06-12 21:00:40|584.71|580.71|584.75|580.75|584.75|580.75|584.7|580.7|13
1623531650000|2021-06-12 21:00:50|584.74|580.74|584.76|580.76|584.77|580.77|584.72|580.72|9
1623531660000|2021-06-12 21:01:00|584.77|580.77|584.87|580.87|584.91|580.91|584.76|580.76|18
1623531670000|2021-06-12 21:01:10|584.9|580.9|584.86|580.86|584.9|580.9|584.86|580.86|6
1623531680000|2021-06-12 21:01:20|584.87|580.87|584.83|580.83|584.87|580.87|584.76|580.76|10
1623531690000|2021-06-12 21:01:30|584.86|580.86|584.86|580.86|584.86|580.86|584.86|580.86|1
1623531700000|2021-06-12 21:01:40|584.81|580.81|584.5|580.5|584.81|580.81|584.5|580.5|15
1623531710000|2021-06-12 21:01:50|584.49|580.49|584.16|580.16|584.49|580.49|584.08|580.08|31
1623531720000|2021-06-12 21:02:00|584.11|580.11|584.18|580.18|584.42|580.42|584.07|580.07|31
1623531730000|2021-06-12 21:02:10|584.2|580.2|584.21|580.21|584.28|580.28|584.12|580.12|25
1623531740000|2021-06-12 21:02:20|584.22|580.22|584.14|580.14|584.23|580.23|584.14|580.14|19
1623531750000|2021-06-12 21:02:30|584.12|580.12|584.16|580.16|584.17|580.17|584.11|580.11|15
1623531760000|2021-06-12 21:02:40|584.17|580.17|583.93|579.93|584.2|580.2|583.93|579.93|23
1623531770000|2021-06-12 21:02:50|583.9|579.9|584.01|580.01|584.03|580.03|583.9|579.9|25
1623531780000|2021-06-12 21:03:00|584.02|580.02|584.04|580.04|584.04|580.04|583.99|579.99|8
1623531790000|2021-06-12 21:03:10|584|580|584.13|580.13|584.14|580.14|583.99|579.99|14
1623531800000|2021-06-12 21:03:20|584.14|580.14|584.12|580.12|584.16|580.16|584.1|580.1|15
1623531810000|2021-06-12 21:03:30|584.1|580.1|584.12|580.12|584.16|580.16|584.1|580.1|13
1623531820000|2021-06-12 21:03:40|584.1|580.1|584.08|580.08|584.17|580.17|584.08|580.08|14
1623531830000|2021-06-12 21:03:50|584.09|580.09|584.09|580.09|584.1|580.1|584.06|580.06|14
1623531840000|2021-06-12 21:04:00|584.11|580.11|584.21|580.21|584.24|580.24|584.11|580.11|15
1623531850000|2021-06-12 21:04:10|584.2|580.2|584.2|580.2|584.2|580.2|584.2|580.2|1
1623531860000|2021-06-12 21:04:20|584.22|580.22|584.2|580.2|584.22|580.22|584.2|580.2|5
1623531870000|2021-06-12 21:04:30|584.21|580.21|584.25|580.25|584.26|580.26|584.21|580.21|5
1623531880000|2021-06-12 21:04:40|584.26|580.26|584.21|580.21|584.26|580.26|584.21|580.21|6
1623531890000|2021-06-12 21:04:50|584.22|580.22|584.24|580.24|584.24|580.24|584.18|580.18|9
1623531900000|2021-06-12 21:05:00|584.23|580.23|584.15|580.15|584.23|580.23|584.07|580.07|16
1623531910000|2021-06-12 21:05:10|584.16|580.16|584.73|580.73|584.76|580.76|584.15|580.15|20
1623531920000|2021-06-12 21:05:20|584.72|580.72|584.84|580.84|584.85|580.85|584.72|580.72|25
1623531930000|2021-06-12 21:05:30|584.82|580.82|585.02|581.02|585.02|581.02|584.8|580.8|27
1623531940000|2021-06-12 21:05:40|585.05|581.05|585.25|581.25|585.31|581.31|585.05|581.05|23
1623531950000|2021-06-12 21:05:50|585.18|581.18|585.15|581.15|585.18|581.18|585.08|581.08|20
1623531960000|2021-06-12 21:06:00|585.13|581.13|585.16|581.16|585.21|581.21|585.12|581.12|22
1623531970000|2021-06-12 21:06:10|585.15|581.15|585.19|581.19|585.2|581.2|585.15|581.15|14
1623531980000|2021-06-12 21:06:20|585.18|581.18|585.2|581.2|585.24|581.24|585.17|581.17|14
1623531990000|2021-06-12 21:06:30|585.24|581.24|585.27|581.27|585.34|581.34|585.21|581.21|28
1623532000000|2021-06-12 21:06:40|585.31|581.31|585.33|581.33|585.33|581.33|585.24|581.24|10
1623532010000|2021-06-12 21:06:50|585.42|581.42|585.77|581.77|585.77|581.77|585.4|581.4|12
1623532020000|2021-06-12 21:07:00|585.76|581.76|585.79|581.79|585.82|581.82|585.76|581.76|18
1623532030000|2021-06-12 21:07:10|585.78|581.78|585.95|581.95|586.02|582.02|585.77|581.77|20
1623532040000|2021-06-12 21:07:20|585.91|581.91|585.81|581.81|585.91|581.91|585.78|581.78|21
1623532050000|2021-06-12 21:07:30|585.79|581.79|585.84|581.84|585.86|581.86|585.79|581.79|22
1623532060000|2021-06-12 21:07:40|585.83|581.83|585.81|581.81|585.85|581.85|585.79|581.79|18
1623532070000|2021-06-12 21:07:50|585.82|581.82|585.82|581.82|585.84|581.84|585.8|581.8|10
1623532080000|2021-06-12 21:08:00|585.84|581.84|586.09|582.09|586.1|582.1|585.82|581.82|15
1623532090000|2021-06-12 21:08:10|586.08|582.08|586.1|582.1|586.11|582.11|586.08|582.08|7
1623532100000|2021-06-12 21:08:20|586.09|582.09|586.13|582.13|586.15|582.15|586.08|582.08|19
1623532110000|2021-06-12 21:08:30|586.12|582.12|586.07|582.07|586.15|582.15|586.06|582.06|20
1623532120000|2021-06-12 21:08:40|586.08|582.08|586.14|582.14|586.15|582.15|586.06|582.06|19
1623532130000|2021-06-12 21:08:50|586.15|582.15|586.18|582.18|586.21|582.21|586.14|582.14|20
1623532140000|2021-06-12 21:09:00|586.17|582.17|585.85|581.85|586.17|582.17|585.84|581.84|23
1623532150000|2021-06-12 21:09:10|585.84|581.84|585.7|581.7|585.85|581.85|585.7|581.7|13
1623532160000|2021-06-12 21:09:20|585.69|581.69|585.37|581.37|585.69|581.69|585.37|581.37|12
1623532170000|2021-06-12 21:09:30|585.38|581.38|585.18|581.18|585.38|581.38|585.18|581.18|14
1623532180000|2021-06-12 21:09:40|585.19|581.19|585.15|581.15|585.19|581.19|585.15|581.15|10
1623532190000|2021-06-12 21:09:50|585.04|581.04|584.89|580.89|585.04|581.04|584.89|580.89|11
1623532200000|2021-06-12 21:10:00|584.86|580.86|585.5|581.5|585.51|581.51|584.86|580.86|20
1623532210000|2021-06-12 21:10:10|585.49|581.49|586.15|582.15|586.23|582.23|585.46|581.46|32
1623532220000|2021-06-12 21:10:20|586.14|582.14|586.38|582.38|586.39|582.39|586.08|582.08|29
1623532230000|2021-06-12 21:10:30|586.39|582.39|586.38|582.38|586.4|582.4|586.37|582.37|11
1623532240000|2021-06-12 21:10:40|586.39|582.39|586.42|582.42|586.43|582.43|586.39|582.39|8
1623532250000|2021-06-12 21:10:50|586.43|582.43|586.45|582.45|586.49|582.49|586.42|582.42|11
1623532260000|2021-06-12 21:11:00|586.47|582.47|586.77|582.77|586.77|582.77|586.47|582.47|14
1623532270000|2021-06-12 21:11:10|586.78|582.78|587.02|583.02|587.04|583.04|586.76|582.76|23
1623532280000|2021-06-12 21:11:20|587.07|583.07|587.45|583.45|587.45|583.45|587.07|583.07|23
1623532290000|2021-06-12 21:11:30|587.43|583.43|587.74|583.74|587.77|583.77|587.41|583.41|18
1623532300000|2021-06-12 21:11:40|587.75|583.75|587.82|583.82|587.82|583.82|587.7|583.7|18
1623532310000|2021-06-12 21:11:50|587.7|583.7|589.04|585.04|589.04|585.04|587.7|583.7|26
1623532320000|2021-06-12 21:12:00|588.93|584.93|590.54|586.54|590.55|586.55|588.93|584.93|36
1623532330000|2021-06-12 21:12:10|590.7|586.7|593.18|589.18|593.18|589.18|590.7|586.7|36
1623532340000|2021-06-12 21:12:20|593.31|589.31|591.93|587.93|593.33|589.33|591.91|587.91|36
1623532350000|2021-06-12 21:12:30|591.9|587.9|591.56|587.56|591.93|587.93|591.45|587.45|28
1623532360000|2021-06-12 21:12:40|591.7|587.7|592.14|588.14|592.16|588.16|591.66|587.66|34
1623532370000|2021-06-12 21:12:50|592.12|588.12|592.66|588.66|592.69|588.69|592.11|588.11|26
1623532380000|2021-06-12 21:13:00|592.68|588.68|592.62|588.62|592.75|588.75|592.6|588.6|25
1623532390000|2021-06-12 21:13:10|592.58|588.58|591.81|587.81|592.58|588.58|591.8|587.8|29
1623532400000|2021-06-12 21:13:20|591.83|587.83|592.56|588.56|592.56|588.56|591.79|587.79|27
1623532410000|2021-06-12 21:13:30|592.55|588.55|592.67|588.67|592.92|588.92|592.51|588.51|23
1623532420000|2021-06-12 21:13:40|592.74|588.74|592.64|588.64|592.76|588.76|592.61|588.61|19
1623532430000|2021-06-12 21:13:50|592.56|588.56|592.68|588.68|592.7|588.7|592.49|588.49|16
1623532440000|2021-06-12 21:14:00|592.7|588.7|592.64|588.64|592.7|588.7|592.58|588.58|17
1623532450000|2021-06-12 21:14:10|592.63|588.63|592.23|588.23|592.71|588.71|592.23|588.23|31
1623532460000|2021-06-12 21:14:20|592.26|588.26|592.32|588.32|592.34|588.34|592.26|588.26|23
1623532470000|2021-06-12 21:14:30|592.33|588.33|592.26|588.26|592.33|588.33|592.26|588.26|17
1623532480000|2021-06-12 21:14:40|592.25|588.25|591.74|587.74|592.25|588.25|591.74|587.74|27
1623532490000|2021-06-12 21:14:50|591.69|587.69|591.46|587.46|591.69|587.69|591.46|587.46|17
1623532500000|2021-06-12 21:15:00|591.47|587.47|591.49|587.49|591.5|587.5|591.44|587.44|22
1623532510000|2021-06-12 21:15:10|591.48|587.48|591.31|587.31|591.48|587.48|591.28|587.28|15
1623532520000|2021-06-12 21:15:20|591.3|587.3|591.31|587.31|591.31|587.31|591.29|587.29|6
1623532530000|2021-06-12 21:15:30|591.3|587.3|591.3|587.3|591.32|587.32|591.29|587.29|18
1623532540000|2021-06-12 21:15:40|591.32|587.32|591.28|587.28|591.32|587.32|591.27|587.27|19
1623532550000|2021-06-12 21:15:50|591.27|587.27|591.28|587.28|591.3|587.3|591.26|587.26|14
1623532560000|2021-06-12 21:16:00|591.27|587.27|591.27|587.27|591.28|587.28|591.26|587.26|17
1623532570000|2021-06-12 21:16:10|591.28|587.28|591.28|587.28|591.28|587.28|591.27|587.27|11
1623532580000|2021-06-12 21:16:20|591.26|587.26|591.26|587.26|591.27|587.27|591.26|587.26|5
1623532590000|2021-06-12 21:16:30|591.27|587.27|591.33|587.33|591.33|587.33|591.27|587.27|4
1623532600000|2021-06-12 21:16:40|591.34|587.34|591.41|587.41|591.43|587.43|591.34|587.34|8
1623532610000|2021-06-12 21:16:50|591.52|587.52|591.51|587.51|591.52|587.52|591.5|587.5|3
1623532620000|2021-06-12 21:17:00|591.52|587.52|591.57|587.57|591.57|587.57|591.52|587.52|4
1623532630000|2021-06-12 21:17:10|591.56|587.56|591.56|587.56|591.56|587.56|591.56|587.56|1
1623532640000|2021-06-12 21:17:20|591.64|587.64|591.71|587.71|591.72|587.72|591.64|587.64|10
1623532650000|2021-06-12 21:17:30|591.7|587.7|591.65|587.65|591.76|587.76|591.64|587.64|24
1623532660000|2021-06-12 21:17:40|591.63|587.63|591.57|587.57|591.66|587.66|591.57|587.57|18
1623532670000|2021-06-12 21:17:50|591.58|587.58|591.54|587.54|591.58|587.58|591.49|587.49|15
1623532680000|2021-06-12 21:18:00|591.51|587.51|591.47|587.47|591.51|587.51|591.47|587.47|21
1623532690000|2021-06-12 21:18:10|591.49|587.49|591.49|587.49|591.5|587.5|591.48|587.48|5
1623532700000|2021-06-12 21:18:20|591.5|587.5|591.44|587.44|591.54|587.54|591.41|587.41|21
1623532710000|2021-06-12 21:18:30|591.45|587.45|591.41|587.41|591.45|587.45|591.39|587.39|21
1623532720000|2021-06-12 21:18:40|591.42|587.42|591.15|587.15|591.42|587.42|591.11|587.11|26
1623532730000|2021-06-12 21:18:50|591.14|587.14|591.13|587.13|591.15|587.15|591.12|587.12|21
1623532740000|2021-06-12 21:19:00|591.14|587.14|591.07|587.07|591.14|587.14|591.06|587.06|11
1623532750000|2021-06-12 21:19:10|591.06|587.06|590.55|586.55|591.06|587.06|590.54|586.54|24
1623532760000|2021-06-12 21:19:20|590.56|586.56|590.41|586.41|590.56|586.56|590.4|586.4|14
1623532770000|2021-06-12 21:19:30|590.43|586.43|590.37|586.37|590.43|586.43|590.37|586.37|18
1623532780000|2021-06-12 21:19:40|590.22|586.22|589.93|585.93|590.22|586.22|589.93|585.93|19
1623532790000|2021-06-12 21:19:50|589.9|585.9|589.73|585.73|589.91|585.91|589.73|585.73|11
1623532800000|2021-06-12 21:20:00|589.65|585.65|589.5|585.5|589.65|585.65|589.5|585.5|13
1623532810000|2021-06-12 21:20:10|589.48|585.48|589.33|585.33|589.5|585.5|589.33|585.33|16
1623532820000|2021-06-12 21:20:20|589.31|585.31|589.31|585.31|589.34|585.34|589.3|585.3|17
1623532830000|2021-06-12 21:20:30|589.3|585.3|589.06|585.06|589.3|585.3|589.06|585.06|20
1623532840000|2021-06-12 21:20:40|589.07|585.07|589.07|585.07|589.07|585.07|589.05|585.05|7
1623532850000|2021-06-12 21:20:50|589.06|585.06|589.06|585.06|589.06|585.06|589.06|585.06|1
1623532860000|2021-06-12 21:21:00|589.07|585.07|589.02|585.02|589.07|585.07|589.02|585.02|11
1623532870000|2021-06-12 21:21:10|589.03|585.03|589|585|589.04|585.04|588.98|584.98|22
1623532880000|2021-06-12 21:21:20|588.99|584.99|588.92|584.92|589|585|588.91|584.91|17
1623532890000|2021-06-12 21:21:30|588.91|584.91|588.88|584.88|588.96|584.96|588.88|584.88|11
1623532900000|2021-06-12 21:21:40|588.89|584.89|588.86|584.86|588.89|584.89|588.86|584.86|8
1623532910000|2021-06-12 21:21:50|588.87|584.87|588.66|584.66|588.87|584.87|588.66|584.66|13
1623532920000|2021-06-12 21:22:00|588.67|584.67|588.52|584.52|588.67|584.67|588.52|584.52|15
1623532930000|2021-06-12 21:22:10|588.53|584.53|588.42|584.42|588.53|584.53|588.42|584.42|20
1623532940000|2021-06-12 21:22:20|588.43|584.43|588.43|584.43|588.44|584.44|588.42|584.42|17
1623532950000|2021-06-12 21:22:30|588.42|584.42|588.39|584.39|588.44|584.44|588.38|584.38|15
1623532960000|2021-06-12 21:22:40|588.38|584.38|588.32|584.32|588.38|584.38|588.32|584.32|24
1623532970000|2021-06-12 21:22:50|588.34|584.34|588.34|584.34|588.35|584.35|588.32|584.32|12
1623532980000|2021-06-12 21:23:00|588.33|584.33|588.22|584.22|588.34|584.34|588.21|584.21|19
1623532990000|2021-06-12 21:23:10|588.15|584.15|588.15|584.15|588.16|584.16|588.14|584.14|11
1623533000000|2021-06-12 21:23:20|588.16|584.16|588.08|584.08|588.16|584.16|588.08|584.08|15
1623533010000|2021-06-12 21:23:30|588.06|584.06|588.06|584.06|588.07|584.07|588.05|584.05|7
1623533020000|2021-06-12 21:23:40|588.07|584.07|588.07|584.07|588.08|584.08|588.06|584.06|6
1623533030000|2021-06-12 21:23:50|588.06|584.06|588.08|584.08|588.08|584.08|588.06|584.06|17
1623533040000|2021-06-12 21:24:00|588.07|584.07|588.07|584.07|588.08|584.08|588.07|584.07|13
1623533050000|2021-06-12 21:24:10|588.08|584.08|588.12|584.12|588.13|584.13|588.08|584.08|6
1623533070000|2021-06-12 21:24:30|588.11|584.11|588.16|584.16|588.16|584.16|588.11|584.11|2
1623533080000|2021-06-12 21:24:40|588.18|584.18|588.45|584.45|588.46|584.46|588.18|584.18|20
1623533090000|2021-06-12 21:24:50|588.46|584.46|588.47|584.47|588.48|584.48|588.44|584.44|24
1623533100000|2021-06-12 21:25:00|588.45|584.45|588.62|584.62|588.62|584.62|588.45|584.45|12
1623533110000|2021-06-12 21:25:10|588.69|584.69|588.69|584.69|588.71|584.71|588.66|584.66|17
1623533120000|2021-06-12 21:25:20|588.71|584.71|588.83|584.83|588.83|584.83|588.69|584.69|11
1623533130000|2021-06-12 21:25:30|588.84|584.84|588.88|584.88|588.88|584.88|588.83|584.83|7
1623533140000|2021-06-12 21:25:40|588.87|584.87|588.88|584.88|588.89|584.89|588.87|584.87|14
1623533150000|2021-06-12 21:25:50|588.87|584.87|588.91|584.91|588.91|584.91|588.86|584.86|7
1623533160000|2021-06-12 21:26:00|588.92|584.92|588.99|584.99|588.99|584.99|588.9|584.9|14
1623533170000|2021-06-12 21:26:10|589|585|588.99|584.99|589|585|588.99|584.99|2
1623533180000|2021-06-12 21:26:20|589|585|589.06|585.06|589.06|585.06|589|585|14
1623533190000|2021-06-12 21:26:30|589.09|585.09|589.1|585.1|589.16|585.16|589.09|585.09|20
1623533200000|2021-06-12 21:26:40|589.12|585.12|589.01|585.01|589.16|585.16|589.01|585.01|25
1623533210000|2021-06-12 21:26:50|588.99|584.99|589.02|585.02|589.06|585.06|588.99|584.99|11
1623533220000|2021-06-12 21:27:00|589.04|585.04|588.84|584.84|589.04|585.04|588.84|584.84|32
1623533230000|2021-06-12 21:27:10|588.86|584.86|588.82|584.82|588.86|584.86|588.81|584.81|15
1623533240000|2021-06-12 21:27:20|588.81|584.81|588.77|584.77|588.84|584.84|588.76|584.76|12
1623533250000|2021-06-12 21:27:30|588.76|584.76|588.74|584.74|588.76|584.76|588.74|584.74|18
1623533260000|2021-06-12 21:27:40|588.75|584.75|588.77|584.77|588.77|584.77|588.75|584.75|9
1623533270000|2021-06-12 21:27:50|588.76|584.76|588.67|584.67|588.77|584.77|588.67|584.67|12
1623533280000|2021-06-12 21:28:00|588.65|584.65|588.66|584.66|588.66|584.66|588.64|584.64|16
1623533290000|2021-06-12 21:28:10|588.65|584.65|588.69|584.69|588.7|584.7|588.64|584.64|12
1623533300000|2021-06-12 21:28:20|588.68|584.68|588.68|584.68|588.69|584.69|588.66|584.66|9
1623533310000|2021-06-12 21:28:30|588.67|584.67|588.65|584.65|588.68|584.68|588.63|584.63|9
1623533320000|2021-06-12 21:28:40|588.66|584.66|588.66|584.66|588.66|584.66|588.64|584.64|10
1623533330000|2021-06-12 21:28:50|588.65|584.65|588.66|584.66|588.67|584.67|588.64|584.64|12
1623533340000|2021-06-12 21:29:00|588.65|584.65|588.68|584.68|588.68|584.68|588.65|584.65|12
1623533350000|2021-06-12 21:29:10|588.67|584.67|588.67|584.67|588.68|584.68|588.66|584.66|15
1623533360000|2021-06-12 21:29:20|588.66|584.66|588.76|584.76|588.85|584.85|588.66|584.66|15
1623533370000|2021-06-12 21:29:30|588.79|584.79|588.79|584.79|588.79|584.79|588.79|584.79|1
1623533380000|2021-06-12 21:29:40|588.78|584.78|588.78|584.78|588.78|584.78|588.77|584.77|3
1623533390000|2021-06-12 21:29:50|588.8|584.8|588.85|584.85|588.88|584.88|588.8|584.8|12
1623533400000|2021-06-12 21:30:00|588.84|584.84|588.86|584.86|588.86|584.86|588.84|584.84|5
1623533410000|2021-06-12 21:30:10|588.85|584.85|588.85|584.85|588.86|584.86|588.85|584.85|3
1623533420000|2021-06-12 21:30:20|588.86|584.86|588.85|584.85|588.86|584.86|588.85|584.85|6
1623533430000|2021-06-12 21:30:30|588.84|584.84|588.83|584.83|588.85|584.85|588.83|584.83|8
1623533440000|2021-06-12 21:30:40|588.84|584.84|588.85|584.85|588.85|584.85|588.83|584.83|10
1623533450000|2021-06-12 21:30:50|588.84|584.84|588.83|584.83|588.84|584.84|588.83|584.83|2
1623533460000|2021-06-12 21:31:00|588.84|584.84|588.83|584.83|588.84|584.84|588.83|584.83|2
1623533480000|2021-06-12 21:31:20|588.84|584.84|588.83|584.83|588.84|584.84|588.83|584.83|4
1623533500000|2021-06-12 21:31:40|588.82|584.82|588.83|584.83|588.83|584.83|588.82|584.82|2
1623533510000|2021-06-12 21:31:50|588.82|584.82|588.79|584.79|588.83|584.83|588.79|584.79|4
1623533520000|2021-06-12 21:32:00|588.78|584.78|588.77|584.77|588.79|584.79|588.77|584.77|4
1623533530000|2021-06-12 21:32:10|588.78|584.78|588.41|584.41|588.78|584.78|588.41|584.41|21
1623533540000|2021-06-12 21:32:20|588.37|584.37|586.46|582.46|588.37|584.37|586.46|582.46|28
1623533550000|2021-06-12 21:32:30|586.43|582.43|585.96|581.96|586.43|582.43|585.95|581.95|28
1623533560000|2021-06-12 21:32:40|585.97|581.97|586.53|582.53|586.54|582.54|585.93|581.93|29
1623533570000|2021-06-12 21:32:50|586.52|582.52|586.17|582.17|586.52|582.52|586.17|582.17|21
1623533580000|2021-06-12 21:33:00|586.15|582.15|585.72|581.72|586.15|582.15|585.72|581.72|13
1623533590000|2021-06-12 21:33:10|585.71|581.71|585.75|581.75|585.75|581.75|585.59|581.59|21
1623533600000|2021-06-12 21:33:20|585.82|581.82|586.16|582.16|586.16|582.16|585.82|581.82|25
1623533610000|2021-06-12 21:33:30|586.21|582.21|586.47|582.47|586.49|582.49|586.21|582.21|23
1623533620000|2021-06-12 21:33:40|586.53|582.53|586.55|582.55|586.57|582.57|586.51|582.51|26
1623533630000|2021-06-12 21:33:50|586.54|582.54|587.42|583.42|587.59|583.59|586.54|582.54|30
1623533640000|2021-06-12 21:34:00|587.43|583.43|587.42|583.42|587.44|583.44|587.39|583.39|15
1623533650000|2021-06-12 21:34:10|587.4|583.4|586.94|582.94|587.42|583.42|586.94|582.94|30
1623533660000|2021-06-12 21:34:20|586.93|582.93|586.92|582.92|586.97|582.97|586.85|582.85|22
1623533670000|2021-06-12 21:34:30|586.91|582.91|586.4|582.4|586.91|582.91|586.4|582.4|14
1623533680000|2021-06-12 21:34:40|586.41|582.41|586.43|582.43|586.44|582.44|586.4|582.4|9
1623533690000|2021-06-12 21:34:50|586.44|582.44|586.49|582.49|586.49|582.49|586.43|582.43|15
1623533700000|2021-06-12 21:35:00|586.5|582.5|586.51|582.51|586.51|582.51|586.48|582.48|13
1623533710000|2021-06-12 21:35:10|586.52|582.52|586.51|582.51|586.52|582.52|586.51|582.51|4
1623533720000|2021-06-12 21:35:20|586.52|582.52|586.52|582.52|586.54|582.54|586.51|582.51|14
1623533730000|2021-06-12 21:35:30|586.53|582.53|586.5|582.5|586.53|582.53|586.5|582.5|11
1623533740000|2021-06-12 21:35:40|586.51|582.51|586.39|582.39|586.51|582.51|586.39|582.39|7
1623533750000|2021-06-12 21:35:50|586.36|582.36|586.36|582.36|586.37|582.37|586.36|582.36|3
1623533760000|2021-06-12 21:36:00|586.35|582.35|586.35|582.35|586.36|582.36|586.35|582.35|3
1623533770000|2021-06-12 21:36:10|586.36|582.36|586.35|582.35|586.36|582.36|586.35|582.35|2
1623533790000|2021-06-12 21:36:30|586.36|582.36|586.36|582.36|586.36|582.36|586.35|582.35|3
1623533800000|2021-06-12 21:36:40|586.35|582.35|586.23|582.23|586.36|582.36|586.23|582.23|10
1623533810000|2021-06-12 21:36:50|586.25|582.25|586.22|582.22|586.26|582.26|586.21|582.21|28
1623533820000|2021-06-12 21:37:00|586.21|582.21|586.22|582.22|586.23|582.23|586.21|582.21|6
1623533830000|2021-06-12 21:37:10|586.21|582.21|586.19|582.19|586.22|582.22|586.19|582.19|16
1623533840000|2021-06-12 21:37:20|586.2|582.2|586.21|582.21|586.21|582.21|586.19|582.19|7
1623533850000|2021-06-12 21:37:30|586.2|582.2|585.26|581.26|586.2|582.2|585.26|581.26|18
1623533860000|2021-06-12 21:37:40|585|581|584.96|580.96|585|581|584.94|580.94|24
1623533870000|2021-06-12 21:37:50|584.97|580.97|584.7|580.7|584.97|580.97|584.69|580.69|22
1623533880000|2021-06-12 21:38:00|584.69|580.69|584.8|580.8|584.82|580.82|584.69|580.69|20
1623533890000|2021-06-12 21:38:10|584.79|580.79|584.78|580.78|584.82|580.82|584.77|580.77|26
1623533900000|2021-06-12 21:38:20|584.77|580.77|584.77|580.77|584.78|580.78|584.75|580.75|14
1623533910000|2021-06-12 21:38:30|584.76|580.76|584.76|580.76|584.78|580.78|584.75|580.75|23
1623533920000|2021-06-12 21:38:40|584.77|580.77|584.8|580.8|584.8|580.8|584.76|580.76|17
1623533930000|2021-06-12 21:38:50|584.79|580.79|584.79|580.79|584.8|580.8|584.78|580.78|22
1623533940000|2021-06-12 21:39:00|584.76|580.76|586.14|582.14|586.16|582.16|584.76|580.76|28
1623533950000|2021-06-12 21:39:10|586.1|582.1|585.99|581.99|586.13|582.13|585.98|581.98|28
1623533960000|2021-06-12 21:39:20|585.98|581.98|586.15|582.15|586.19|582.19|585.97|581.97|20
1623533970000|2021-06-12 21:39:30|586.14|582.14|586.15|582.15|586.24|582.24|586.14|582.14|25
1623533980000|2021-06-12 21:39:40|586.16|582.16|586.15|582.15|586.17|582.17|586.15|582.15|18
1623533990000|2021-06-12 21:39:50|586.17|582.17|586.13|582.13|586.17|582.17|586.12|582.12|19
1623534000000|2021-06-12 21:40:00|586.14|582.14|585.62|581.62|586.14|582.14|585.62|581.62|23
1623534010000|2021-06-12 21:40:10|585.61|581.61|584.84|580.84|585.63|581.63|584.84|580.84|21
1623534020000|2021-06-12 21:40:20|584.86|580.86|584.41|580.41|584.86|580.86|584.34|580.34|32
1623534030000|2021-06-12 21:40:30|584.46|580.46|583.64|579.64|584.46|580.46|583.64|579.64|20
1623534040000|2021-06-12 21:40:40|583.65|579.65|584.2|580.2|584.23|580.23|583.64|579.64|22
1623534050000|2021-06-12 21:40:50|584.29|580.29|584.63|580.63|584.64|580.64|584.29|580.29|20
1623534060000|2021-06-12 21:41:00|584.62|580.62|584.69|580.69|584.71|580.71|584.54|580.54|25
1623534070000|2021-06-12 21:41:10|584.68|580.68|584.4|580.4|584.69|580.69|584.4|580.4|21
1623534080000|2021-06-12 21:41:20|584.34|580.34|584.13|580.13|584.34|580.34|584.12|580.12|22
1623534090000|2021-06-12 21:41:30|584.12|580.12|584.29|580.29|584.29|580.29|584.12|580.12|12
1623534100000|2021-06-12 21:41:40|584.28|580.28|584.26|580.26|584.28|580.28|584.26|580.26|11
1623534110000|2021-06-12 21:41:50|584.27|580.27|584.09|580.09|584.27|580.27|584.09|580.09|19
1623534120000|2021-06-12 21:42:00|584.08|580.08|584.03|580.03|584.09|580.09|584.03|580.03|16
1623534130000|2021-06-12 21:42:10|584.05|580.05|584.23|580.23|584.24|580.24|584.03|580.03|25
1623534140000|2021-06-12 21:42:20|584.22|580.22|584.16|580.16|584.22|580.22|584.13|580.13|23
1623534150000|2021-06-12 21:42:30|584.17|580.17|584.15|580.15|584.17|580.17|584.14|580.14|9
1623534160000|2021-06-12 21:42:40|584.16|580.16|584.35|580.35|584.36|580.36|584.15|580.15|19
1623534170000|2021-06-12 21:42:50|584.34|580.34|584.4|580.4|584.41|580.41|584.34|580.34|15
1623534180000|2021-06-12 21:43:00|584.39|580.39|584.24|580.24|584.43|580.43|584.24|580.24|22
1623534190000|2021-06-12 21:43:10|584.14|580.14|583.69|579.69|584.14|580.14|583.57|579.57|26
1623534200000|2021-06-12 21:43:20|583.68|579.68|585.44|581.44|585.8|581.8|583.68|579.68|33
1623534210000|2021-06-12 21:43:30|585.36|581.36|585.76|581.76|586.24|582.24|585.36|581.36|28
1623534220000|2021-06-12 21:43:40|585.77|581.77|586.26|582.26|586.27|582.27|585.76|581.76|21
1623534230000|2021-06-12 21:43:50|586.28|582.28|586.8|582.8|586.81|582.81|586.25|582.25|27
1623534240000|2021-06-12 21:44:00|586.81|582.81|585.68|581.68|586.81|582.81|585.52|581.52|26
1623534250000|2021-06-12 21:44:10|585.7|581.7|585.8|581.8|586.05|582.05|585.7|581.7|31
1623534260000|2021-06-12 21:44:20|585.81|581.81|585.42|581.42|585.81|581.81|585.33|581.33|26
1623534270000|2021-06-12 21:44:30|585.44|581.44|585.43|581.43|585.46|581.46|585.31|581.31|19
1623534280000|2021-06-12 21:44:40|585.45|581.45|586.59|582.59|586.9|582.9|585.45|581.45|31
1623534290000|2021-06-12 21:44:50|586.56|582.56|585.96|581.96|586.56|582.56|585.82|581.82|26
1623534300000|2021-06-12 21:45:00|585.95|581.95|585.4|581.4|585.96|581.96|585.37|581.37|24
1623534310000|2021-06-12 21:45:10|585.38|581.38|585.48|581.48|585.48|581.48|585.28|581.28|31
1623534320000|2021-06-12 21:45:20|585.47|581.47|585.41|581.41|585.47|581.47|585.39|581.39|27
1623534330000|2021-06-12 21:45:30|585.46|581.46|585.01|581.01|585.53|581.53|584.98|580.98|26
1623534340000|2021-06-12 21:45:40|584.97|580.97|585.49|581.49|585.49|581.49|584.97|580.97|21
1623534350000|2021-06-12 21:45:50|585.56|581.56|585.48|581.48|585.64|581.64|585.43|581.43|26
1623534360000|2021-06-12 21:46:00|585.46|581.46|585.35|581.35|585.5|581.5|585.35|581.35|21
1623534370000|2021-06-12 21:46:10|585.37|581.37|584.94|580.94|585.37|581.37|584.93|580.93|28
1623534380000|2021-06-12 21:46:20|584.93|580.93|585.27|581.27|585.28|581.28|584.93|580.93|21
1623534390000|2021-06-12 21:46:30|585.28|581.28|585.02|581.02|585.33|581.33|585.02|581.02|18
1623534400000|2021-06-12 21:46:40|585.04|581.04|585.48|581.48|585.49|581.49|585.02|581.02|27
1623534410000|2021-06-12 21:46:50|585.49|581.49|585.64|581.64|585.64|581.64|585.48|581.48|12
1623534420000|2021-06-12 21:47:00|585.62|581.62|585.93|581.93|585.99|581.99|585.61|581.61|28
1623534430000|2021-06-12 21:47:10|585.98|581.98|586.18|582.18|586.25|582.25|585.98|581.98|26
1623534440000|2021-06-12 21:47:20|586.16|582.16|586.31|582.31|586.31|582.31|586.16|582.16|16
1623534450000|2021-06-12 21:47:30|586.3|582.3|586.43|582.43|586.43|582.43|586.3|582.3|12
1623534460000|2021-06-12 21:47:40|586.42|582.42|586.15|582.15|586.43|582.43|586.15|582.15|19
1623534470000|2021-06-12 21:47:50|586.18|582.18|586.16|582.16|586.2|582.2|586.14|582.14|26
1623534480000|2021-06-12 21:48:00|586.17|582.17|586.2|582.2|586.26|582.26|586.15|582.15|15
1623534490000|2021-06-12 21:48:10|586.19|582.19|586.09|582.09|586.21|582.21|585.97|581.97|18
1623534500000|2021-06-12 21:48:20|586.11|582.11|586.14|582.14|586.15|582.15|586.11|582.11|16
1623534510000|2021-06-12 21:48:30|586.15|582.15|586.04|582.04|586.15|582.15|586.03|582.03|19
1623534520000|2021-06-12 21:48:40|586.03|582.03|585.99|581.99|586.03|582.03|585.99|581.99|18
1623534530000|2021-06-12 21:48:50|586|582|586.13|582.13|586.13|582.13|585.95|581.95|26
1623534540000|2021-06-12 21:49:00|586.17|582.17|586.18|582.18|586.18|582.18|586.12|582.12|22
1623534550000|2021-06-12 21:49:10|586.17|582.17|586.01|582.01|586.24|582.24|586.01|582.01|22
1623534560000|2021-06-12 21:49:20|586.02|582.02|586.05|582.05|586.05|582.05|586.02|582.02|10
1623534570000|2021-06-12 21:49:30|586.04|582.04|586.05|582.05|586.06|582.06|586.04|582.04|12
1623534580000|2021-06-12 21:49:40|586.06|582.06|586.62|582.62|586.62|582.62|586.05|582.05|14
1623534590000|2021-06-12 21:49:50|586.69|582.69|586.78|582.78|586.79|582.79|586.68|582.68|16
1623534600000|2021-06-12 21:50:00|586.81|582.81|586.8|582.8|586.82|582.82|586.78|582.78|17
1623534610000|2021-06-12 21:50:10|586.81|582.81|586.53|582.53|586.81|582.81|586.53|582.53|13
1623534620000|2021-06-12 21:50:20|586.46|582.46|586.21|582.21|586.49|582.49|586.2|582.2|13
1623534630000|2021-06-12 21:50:30|586.2|582.2|586.5|582.5|586.5|582.5|586.2|582.2|21
1623534640000|2021-06-12 21:50:40|586.51|582.51|586.39|582.39|586.51|582.51|586.39|582.39|10
1623534650000|2021-06-12 21:50:50|586.4|582.4|586.41|582.41|586.41|582.41|586.39|582.39|8
1623534660000|2021-06-12 21:51:00|586.4|582.4|586.78|582.78|586.83|582.83|586.4|582.4|24
1623534670000|2021-06-12 21:51:10|586.79|582.79|586.74|582.74|586.8|582.8|586.71|582.71|18
1623534680000|2021-06-12 21:51:20|586.72|582.72|586.97|582.97|587.01|583.01|586.71|582.71|16
1623534690000|2021-06-12 21:51:30|586.96|582.96|586.94|582.94|586.96|582.96|586.92|582.92|7
1623534700000|2021-06-12 21:51:40|586.95|582.95|586.87|582.87|586.95|582.95|586.82|582.82|10
1623534710000|2021-06-12 21:51:50|586.86|582.86|586.96|582.96|586.96|582.96|586.86|582.86|11
1623534720000|2021-06-12 21:52:00|586.98|582.98|587.42|583.42|587.42|583.42|586.98|582.98|20
1623534730000|2021-06-12 21:52:10|587.43|583.43|587.42|583.42|587.43|583.43|587.42|583.42|4
1623534740000|2021-06-12 21:52:20|587.41|583.41|587.27|583.27|587.41|583.41|587.26|583.26|13
1623534750000|2021-06-12 21:52:30|587.26|583.26|587.25|583.25|587.27|583.27|587.25|583.25|6
1623534760000|2021-06-12 21:52:40|587.26|583.26|587.29|583.29|587.31|583.31|587.25|583.25|11
1623534770000|2021-06-12 21:52:50|587.28|583.28|587.33|583.33|587.33|583.33|587.28|583.28|14
1623534780000|2021-06-12 21:53:00|587.34|583.34|587.44|583.44|587.44|583.44|587.34|583.34|10
1623534790000|2021-06-12 21:53:10|587.45|583.45|587.1|583.1|587.52|583.52|587.1|583.1|24
1623534800000|2021-06-12 21:53:20|587.08|583.08|587.82|583.82|587.82|583.82|587.02|583.02|25
1623534810000|2021-06-12 21:53:30|587.83|583.83|587.8|583.8|587.92|583.92|587.77|583.77|19
1623534820000|2021-06-12 21:53:40|587.82|583.82|587.62|583.62|587.84|583.84|587.62|583.62|22
1623534830000|2021-06-12 21:53:50|587.63|583.63|587.92|583.92|587.92|583.92|587.62|583.62|24
1623534840000|2021-06-12 21:54:00|587.91|583.91|587.93|583.93|587.98|583.98|587.91|583.91|26
1623534850000|2021-06-12 21:54:10|587.91|583.91|587.9|583.9|587.93|583.93|587.9|583.9|12
1623534860000|2021-06-12 21:54:20|587.89|583.89|587.83|583.83|587.89|583.89|587.81|583.81|17
1623534870000|2021-06-12 21:54:30|587.84|583.84|587.83|583.83|588.11|584.11|587.82|583.82|32
1623534880000|2021-06-12 21:54:40|587.82|583.82|587.86|583.86|587.86|583.86|587.82|583.82|6
1623534890000|2021-06-12 21:54:50|587.91|583.91|588.02|584.02|588.05|584.05|587.91|583.91|14
1623534900000|2021-06-12 21:55:00|588.01|584.01|587.56|583.56|588.02|584.02|587.34|583.34|33
1623534910000|2021-06-12 21:55:10|587.57|583.57|587.74|583.74|587.74|583.74|587.57|583.57|23
1623534920000|2021-06-12 21:55:20|587.73|583.73|587.65|583.65|587.74|583.74|587.62|583.62|12
1623534930000|2021-06-12 21:55:30|587.67|583.67|588.13|584.13|588.13|584.13|587.67|583.67|22
1623534940000|2021-06-12 21:55:40|588.12|584.12|588.33|584.33|588.34|584.34|588.12|584.12|21
1623534950000|2021-06-12 21:55:50|588.32|584.32|588.17|584.17|588.32|584.32|588.12|584.12|13
1623534960000|2021-06-12 21:56:00|588.18|584.18|588.21|584.21|588.22|584.22|588.17|584.17|9
1623534970000|2021-06-12 21:56:10|588.2|584.2|588.17|584.17|588.21|584.21|588.16|584.16|8
1623534980000|2021-06-12 21:56:20|588.16|584.16|587.93|583.93|588.19|584.19|587.93|583.93|23
1623534990000|2021-06-12 21:56:30|588.03|584.03|588.02|584.02|588.06|584.06|588.02|584.02|10
1623535000000|2021-06-12 21:56:40|588.01|584.01|588.17|584.17|588.17|584.17|587.96|583.96|20
1623535010000|2021-06-12 21:56:50|588.14|584.14|588.14|584.14|588.16|584.16|588.13|584.13|20
1623535020000|2021-06-12 21:57:00|588.15|584.15|587.93|583.93|588.15|584.15|587.93|583.93|15
1623535030000|2021-06-12 21:57:10|587.91|583.91|587.73|583.73|587.91|583.91|587.73|583.73|8
1623535040000|2021-06-12 21:57:20|587.79|583.79|587.69|583.69|587.79|583.79|587.62|583.62|14
1623535050000|2021-06-12 21:57:30|587.67|583.67|587.71|583.71|587.72|583.72|587.67|583.67|14
1623535060000|2021-06-12 21:57:40|587.7|583.7|587.71|583.71|587.72|583.72|587.7|583.7|8
1623535070000|2021-06-12 21:57:50|587.72|583.72|587.71|583.71|587.72|583.72|587.71|583.71|8
1623535080000|2021-06-12 21:58:00|587.72|583.72|588.06|584.06|588.06|584.06|587.72|583.72|19
1623535090000|2021-06-12 21:58:10|588.05|584.05|588.15|584.15|588.19|584.19|588.05|584.05|20
1623535100000|2021-06-12 21:58:20|588.17|584.17|588.13|584.13|588.17|584.17|588.11|584.11|18
1623535110000|2021-06-12 21:58:30|588.14|584.14|588.15|584.15|588.16|584.16|588.12|584.12|22
1623535120000|2021-06-12 21:58:40|588.14|584.14|588.14|584.14|588.15|584.15|588.13|584.13|11
1623535130000|2021-06-12 21:58:50|588.15|584.15|588.14|584.14|588.15|584.15|588.13|584.13|18
1623535140000|2021-06-12 21:59:00|588.13|584.13|588.17|584.17|588.17|584.17|588.06|584.06|22
1623535150000|2021-06-12 21:59:10|588.18|584.18|588.61|584.61|588.61|584.61|588.18|584.18|23
1623535160000|2021-06-12 21:59:20|588.6|584.6|588.65|584.65|588.66|584.66|588.6|584.6|10
1623535170000|2021-06-12 21:59:30|588.64|584.64|588.61|584.61|588.66|584.66|588.57|584.57|19
1623535180000|2021-06-12 21:59:40|588.6|584.6|588.42|584.42|588.62|584.62|588.4|584.4|18
1623535190000|2021-06-12 21:59:50|588.41|584.41|588.14|584.14|588.41|584.41|588.14|584.14|16
1623535200000|2021-06-12 22:00:00|588.13|584.13|588.19|584.19|588.19|584.19|588.13|584.13|11
1623535210000|2021-06-12 22:00:10|588.2|584.2|588.38|584.38|588.38|584.38|588.19|584.19|19
1623535220000|2021-06-12 22:00:20|588.37|584.37|588.31|584.31|588.39|584.39|588.29|584.29|10
1623535230000|2021-06-12 22:00:30|588.32|584.32|588.86|584.86|588.86|584.86|588.31|584.31|20
1623535240000|2021-06-12 22:00:40|588.89|584.89|588.88|584.88|588.9|584.9|588.84|584.84|16
1623535250000|2021-06-12 22:00:50|588.89|584.89|588.91|584.91|588.91|584.91|588.86|584.86|17
1623535260000|2021-06-12 22:01:00|588.9|584.9|588.95|584.95|588.95|584.95|588.89|584.89|17
1623535270000|2021-06-12 22:01:10|588.96|584.96|589.13|585.13|589.14|585.14|588.96|584.96|22
1623535280000|2021-06-12 22:01:20|589.14|585.14|589.79|585.79|589.79|585.79|589.12|585.12|24
1623535290000|2021-06-12 22:01:30|589.78|585.78|589.54|585.54|589.79|585.79|589.54|585.54|26
1623535300000|2021-06-12 22:01:40|589.5|585.5|589.39|585.39|589.51|585.51|589.33|585.33|23
1623535310000|2021-06-12 22:01:50|589.41|585.41|589.58|585.58|589.6|585.6|589.39|585.39|16
1623535320000|2021-06-12 22:02:00|589.57|585.57|589.62|585.62|589.63|585.63|589.57|585.57|13
1623535330000|2021-06-12 22:02:10|589.63|585.63|589.78|585.78|589.8|585.8|589.62|585.62|17
1623535340000|2021-06-12 22:02:20|589.79|585.79|589.78|585.78|589.8|585.8|589.77|585.77|8
1623535350000|2021-06-12 22:02:30|589.79|585.79|589.79|585.79|589.79|585.79|589.78|585.78|3
1623535360000|2021-06-12 22:02:40|589.8|585.8|589.93|585.93|589.93|585.93|589.8|585.8|18
1623535370000|2021-06-12 22:02:50|589.92|585.92|589.83|585.83|589.93|585.93|589.83|585.83|7
1623535380000|2021-06-12 22:03:00|589.84|585.84|589.86|585.86|589.86|585.86|589.83|585.83|11
1623535390000|2021-06-12 22:03:10|589.87|585.87|589.83|585.83|589.88|585.88|589.83|585.83|10
1623535400000|2021-06-12 22:03:20|589.82|585.82|589.74|585.74|589.85|585.85|589.74|585.74|13
1623535410000|2021-06-12 22:03:30|589.73|585.73|589.61|585.61|589.73|585.73|589.6|585.6|10
1623535420000|2021-06-12 22:03:40|589.57|585.57|589.36|585.36|589.57|585.57|589.36|585.36|13
1623535430000|2021-06-12 22:03:50|589.37|585.37|589.29|585.29|589.37|585.37|589.24|585.24|18
1623535440000|2021-06-12 22:04:00|589.3|585.3|589.29|585.29|589.3|585.3|589.29|585.29|6
1623535450000|2021-06-12 22:04:10|589.28|585.28|589.47|585.47|589.47|585.47|589.28|585.28|9
1623535460000|2021-06-12 22:04:20|589.53|585.53|589.53|585.53|589.53|585.53|589.53|585.53|1
1623535470000|2021-06-12 22:04:30|589.57|585.57|589.61|585.61|589.62|585.62|589.57|585.57|11
1623535480000|2021-06-12 22:04:40|589.6|585.6|589.74|585.74|589.74|585.74|589.6|585.6|15
1623535490000|2021-06-12 22:04:50|589.8|585.8|589.8|585.8|589.81|585.81|589.8|585.8|5
1623535500000|2021-06-12 22:05:00|589.79|585.79|589.82|585.82|589.82|585.82|589.79|585.79|13
1623535510000|2021-06-12 22:05:10|589.81|585.81|589.67|585.67|589.82|585.82|589.67|585.67|18
1623535520000|2021-06-12 22:05:20|589.66|585.66|589.66|585.66|589.69|585.69|589.64|585.64|21
1623535530000|2021-06-12 22:05:30|589.65|585.65|589.69|585.69|589.69|585.69|589.65|585.65|6
1623535540000|2021-06-12 22:05:40|589.7|585.7|589.72|585.72|589.73|585.73|589.68|585.68|18
1623535550000|2021-06-12 22:05:50|589.7|585.7|589.72|585.72|589.73|585.73|589.7|585.7|15
1623535560000|2021-06-12 22:06:00|589.73|585.73|589.85|585.85|589.85|585.85|589.72|585.72|20
1623535570000|2021-06-12 22:06:10|589.86|585.86|589.86|585.86|589.87|585.87|589.85|585.85|5
1623535580000|2021-06-12 22:06:20|589.85|585.85|589.84|585.84|589.85|585.85|589.84|585.84|16
1623535590000|2021-06-12 22:06:30|589.85|585.85|589.77|585.77|589.85|585.85|589.76|585.76|14
1623535600000|2021-06-12 22:06:40|589.76|585.76|589.58|585.58|589.76|585.76|589.49|585.49|22
1623535610000|2021-06-12 22:06:50|589.59|585.59|589.66|585.66|589.66|585.66|589.59|585.59|21
1623535620000|2021-06-12 22:07:00|589.65|585.65|589.57|585.57|589.66|585.66|589.57|585.57|17
1623535630000|2021-06-12 22:07:10|589.58|585.58|590.37|586.37|590.48|586.48|589.54|585.54|27
1623535640000|2021-06-12 22:07:20|590.34|586.34|590.18|586.18|590.37|586.37|589.88|585.88|21
1623535650000|2021-06-12 22:07:30|590.17|586.17|589.63|585.63|590.18|586.18|589.62|585.62|25
1623535660000|2021-06-12 22:07:40|589.62|585.62|590.18|586.18|590.18|586.18|589.47|585.47|23
1623535670000|2021-06-12 22:07:50|590.3|586.3|590.15|586.15|590.59|586.59|590.1|586.1|23
1623535680000|2021-06-12 22:08:00|590.17|586.17|590.04|586.04|590.17|586.17|590.04|586.04|12
1623535690000|2021-06-12 22:08:10|590.05|586.05|589.51|585.51|590.05|586.05|589.49|585.49|27
1623535700000|2021-06-12 22:08:20|589.46|585.46|589.79|585.79|589.9|585.9|589.46|585.46|22
1623535710000|2021-06-12 22:08:30|589.75|585.75|589.43|585.43|589.75|585.75|589.42|585.42|23
1623535720000|2021-06-12 22:08:40|589.42|585.42|589.36|585.36|589.42|585.42|589.33|585.33|15
1623535730000|2021-06-12 22:08:50|589.43|585.43|589.36|585.36|589.57|585.57|589.33|585.33|22
1623535740000|2021-06-12 22:09:00|589.38|585.38|589.64|585.64|589.64|585.64|589.29|585.29|29
1623535750000|2021-06-12 22:09:10|589.62|585.62|589.5|585.5|589.62|585.62|589.47|585.47|24
1623535760000|2021-06-12 22:09:20|589.51|585.51|589.48|585.48|589.51|585.51|589.47|585.47|13
1623535770000|2021-06-12 22:09:30|589.45|585.45|589.24|585.24|589.45|585.45|589.22|585.22|21
1623535780000|2021-06-12 22:09:40|589.22|585.22|589.11|585.11|589.22|585.22|589.11|585.11|5
1623535790000|2021-06-12 22:09:50|589.08|585.08|589.05|585.05|589.09|585.09|589.04|585.04|11
1623535800000|2021-06-12 22:10:00|589.07|585.07|589.03|585.03|589.07|585.07|589.03|585.03|13
1623535810000|2021-06-12 22:10:10|589.05|585.05|589.09|585.09|589.09|585.09|589.05|585.05|11
1623535820000|2021-06-12 22:10:20|589.08|585.08|589.08|585.08|589.09|585.09|589.07|585.07|11
1623535830000|2021-06-12 22:10:30|589.09|585.09|589.08|585.08|589.09|585.09|589.07|585.07|12
1623535840000|2021-06-12 22:10:40|589.09|585.09|589.09|585.09|589.09|585.09|589.08|585.08|21
1623535850000|2021-06-12 22:10:50|589.08|585.08|589.07|585.07|589.09|585.09|589.05|585.05|19
1623535860000|2021-06-12 22:11:00|589.06|585.06|589|585|589.08|585.08|588.99|584.99|15
1623535870000|2021-06-12 22:11:10|589.01|585.01|588.94|584.94|589.01|585.01|588.93|584.93|14
1623535880000|2021-06-12 22:11:20|588.93|584.93|588.93|584.93|588.95|584.95|588.93|584.93|13
1623535890000|2021-06-12 22:11:30|588.94|584.94|588.89|584.89|588.94|584.94|588.89|584.89|11
1623535900000|2021-06-12 22:11:40|588.9|584.9|589.25|585.25|589.25|585.25|588.88|584.88|16
1623535910000|2021-06-12 22:11:50|589.32|585.32|589.38|585.38|589.39|585.39|589.29|585.29|20
1623535920000|2021-06-12 22:12:00|589.36|585.36|589.03|585.03|589.36|585.36|589|585|21
1623535930000|2021-06-12 22:12:10|589.05|585.05|589.05|585.05|589.05|585.05|588.98|584.98|16
1623535940000|2021-06-12 22:12:20|589.06|585.06|588.93|584.93|589.07|585.07|588.93|584.93|18
1623535950000|2021-06-12 22:12:30|588.94|584.94|588.86|584.86|588.94|584.94|588.86|584.86|11
1623535960000|2021-06-12 22:12:40|588.87|584.87|588.6|584.6|588.88|584.88|588.59|584.59|21
1623535970000|2021-06-12 22:12:50|588.61|584.61|588.64|584.64|588.64|584.64|588.6|584.6|10
1623535980000|2021-06-12 22:13:00|588.65|584.65|588.64|584.64|588.65|584.65|588.64|584.64|2
1623535990000|2021-06-12 22:13:10|588.65|584.65|588.66|584.66|588.78|584.78|588.62|584.62|26
1623536000000|2021-06-12 22:13:20|588.65|584.65|588.49|584.49|588.65|584.65|588.48|584.48|10
1623536010000|2021-06-12 22:13:30|588.5|584.5|588.57|584.57|588.6|584.6|588.5|584.5|8
1623536020000|2021-06-12 22:13:40|588.58|584.58|588.57|584.57|588.58|584.58|588.56|584.56|6
1623536030000|2021-06-12 22:13:50|588.55|584.55|588.1|584.1|588.56|584.56|588.08|584.08|24
1623536040000|2021-06-12 22:14:00|588|584|588.03|584.03|588.04|584.04|587.97|583.97|19
1623536050000|2021-06-12 22:14:10|588.04|584.04|588.02|584.02|588.05|584.05|587.99|583.99|13
1623536060000|2021-06-12 22:14:20|588.03|584.03|588|584|588.03|584.03|587.99|583.99|10
1623536070000|2021-06-12 22:14:30|587.99|583.99|587.96|583.96|588|584|587.96|583.96|14
1623536080000|2021-06-12 22:14:40|587.98|583.98|588.1|584.1|588.12|584.12|587.97|583.97|12
1623536090000|2021-06-12 22:14:50|588.09|584.09|588.2|584.2|588.21|584.21|588.08|584.08|13
1623536100000|2021-06-12 22:15:00|588.21|584.21|588.37|584.37|588.37|584.37|588.21|584.21|24
1623536110000|2021-06-12 22:15:10|588.38|584.38|588.5|584.5|588.57|584.57|588.37|584.37|24
1623536120000|2021-06-12 22:15:20|588.52|584.52|588.51|584.51|588.54|584.54|588.44|584.44|23
1623536130000|2021-06-12 22:15:30|588.5|584.5|588.4|584.4|588.5|584.5|588.4|584.4|13
1623536140000|2021-06-12 22:15:40|588.37|584.37|588.22|584.22|588.38|584.38|588.22|584.22|28
1623536150000|2021-06-12 22:15:50|588.21|584.21|588.13|584.13|588.23|584.23|588.13|584.13|14
1623536160000|2021-06-12 22:16:00|588.16|584.16|588.16|584.16|588.18|584.18|588.11|584.11|17
1623536170000|2021-06-12 22:16:10|588.11|584.11|588.17|584.17|588.18|584.18|588.09|584.09|16
1623536180000|2021-06-12 22:16:20|588.16|584.16|587.94|583.94|588.16|584.16|587.92|583.92|22
1623536190000|2021-06-12 22:16:30|587.95|583.95|587.9|583.9|587.96|583.96|587.88|583.88|19
1623536200000|2021-06-12 22:16:40|587.87|583.87|587.52|583.52|587.88|583.88|587.51|583.51|23
1623536210000|2021-06-12 22:16:50|587.5|583.5|587.12|583.12|587.5|583.5|587.1|583.1|18
1623536220000|2021-06-12 22:17:00|587.13|583.13|587.01|583.01|587.15|583.15|587.01|583.01|21
1623536230000|2021-06-12 22:17:10|587.02|583.02|586.95|582.95|587.08|583.08|586.95|582.95|18
1623536240000|2021-06-12 22:17:20|586.96|582.96|587.03|583.03|587.03|583.03|586.89|582.89|20
1623536250000|2021-06-12 22:17:30|587.05|583.05|587.03|583.03|587.13|583.13|586.98|582.98|23
1623536260000|2021-06-12 22:17:40|587|583|586.95|582.95|587|583|586.83|582.83|20
1623536270000|2021-06-12 22:17:50|586.96|582.96|587.14|583.14|587.14|583.14|586.95|582.95|30
1623536280000|2021-06-12 22:18:00|587.15|583.15|586.74|582.74|587.15|583.15|586.74|582.74|22
1623536290000|2021-06-12 22:18:10|586.72|582.72|586.6|582.6|586.73|582.73|586.6|582.6|11
1623536300000|2021-06-12 22:18:20|586.64|582.64|586.76|582.76|586.76|582.76|586.6|582.6|21
1623536310000|2021-06-12 22:18:30|586.77|582.77|586.56|582.56|586.83|582.83|586.53|582.53|21
1623536320000|2021-06-12 22:18:40|586.59|582.59|586.4|582.4|586.6|582.6|586.37|582.37|24
1623536330000|2021-06-12 22:18:50|586.41|582.41|586.4|582.4|586.55|582.55|586.39|582.39|21
1623536340000|2021-06-12 22:19:00|586.39|582.39|586.32|582.32|586.41|582.41|586.3|582.3|27
1623536350000|2021-06-12 22:19:10|586.33|582.33|586.31|582.31|586.33|582.33|586.3|582.3|13
1623536360000|2021-06-12 22:19:20|586.3|582.3|586.3|582.3|586.33|582.33|586.25|582.25|16
1623536370000|2021-06-12 22:19:30|586.29|582.29|586.24|582.24|586.32|582.32|586.05|582.05|27
1623536380000|2021-06-12 22:19:40|586.26|582.26|585.98|581.98|586.26|582.26|585.96|581.96|24
1623536390000|2021-06-12 22:19:50|586|582|586.03|582.03|586.03|582.03|585.87|581.87|20
1623536400000|2021-06-12 22:20:00|586.01|582.01|586.12|582.12|586.22|582.22|586.01|582.01|27
1623536410000|2021-06-12 22:20:10|586.13|582.13|586.03|582.03|586.15|582.15|585.99|581.99|19
1623536420000|2021-06-12 22:20:20|586.01|582.01|586.03|582.03|586.03|582.03|585.99|581.99|17
1623536430000|2021-06-12 22:20:30|586.02|582.02|586.01|582.01|586.03|582.03|586|582|16
1623536440000|2021-06-12 22:20:40|586.02|582.02|586.09|582.09|586.23|582.23|586.01|582.01|22
1623536450000|2021-06-12 22:20:50|586.1|582.1|585.98|581.98|586.11|582.11|585.98|581.98|22
1623536460000|2021-06-12 22:21:00|585.99|581.99|586.21|582.21|586.21|582.21|585.99|581.99|24
1623536470000|2021-06-12 22:21:10|586.22|582.22|586.22|582.22|586.24|582.24|586.19|582.19|13
1623536480000|2021-06-12 22:21:20|586.21|582.21|586.25|582.25|586.25|582.25|586.21|582.21|20
1623536490000|2021-06-12 22:21:30|586.24|582.24|586.08|582.08|586.24|582.24|586.06|582.06|16
1623536500000|2021-06-12 22:21:40|586.13|582.13|585.93|581.93|586.13|582.13|585.93|581.93|16
1623536510000|2021-06-12 22:21:50|585.94|581.94|585.97|581.97|586.01|582.01|585.94|581.94|19
1623536520000|2021-06-12 22:22:00|585.98|581.98|585.76|581.76|585.98|581.98|585.71|581.71|21
1623536530000|2021-06-12 22:22:10|585.72|581.72|585.68|581.68|585.74|581.74|585.66|581.66|22
1623536540000|2021-06-12 22:22:20|585.69|581.69|584.93|580.93|585.69|581.69|584.87|580.87|31
1623536550000|2021-06-12 22:22:30|584.97|580.97|584.95|580.95|585.08|581.08|584.95|580.95|26
1623536560000|2021-06-12 22:22:40|584.96|580.96|584.54|580.54|584.96|580.96|584.54|580.54|30
1623536570000|2021-06-12 22:22:50|584.56|580.56|584.36|580.36|584.56|580.56|584.29|580.29|30
1623536580000|2021-06-12 22:23:00|584.37|580.37|583.24|579.24|584.38|580.38|583.13|579.13|34
1623536590000|2021-06-12 22:23:10|583.2|579.2|583.11|579.11|583.25|579.25|583.03|579.03|33
1623536600000|2021-06-12 22:23:20|583.13|579.13|583.41|579.41|583.41|579.41|583.13|579.13|26
1623536610000|2021-06-12 22:23:30|583.4|579.4|583.38|579.38|583.4|579.4|583.27|579.27|26
1623536620000|2021-06-12 22:23:40|583.39|579.39|583.48|579.48|583.48|579.48|583.31|579.31|30
1623536630000|2021-06-12 22:23:50|583.47|579.47|583.27|579.27|583.5|579.5|583.27|579.27|23
1623536640000|2021-06-12 22:24:00|583.26|579.26|583.8|579.8|583.9|579.9|583.26|579.26|26
1623536650000|2021-06-12 22:24:10|583.77|579.77|584.12|580.12|584.12|580.12|583.77|579.77|32
1623536660000|2021-06-12 22:24:20|584.15|580.15|583.65|579.65|584.15|580.15|583.6|579.6|26
1623536670000|2021-06-12 22:24:30|583.64|579.64|583.42|579.42|583.66|579.66|583.42|579.42|27
1623536680000|2021-06-12 22:24:40|583.39|579.39|583.37|579.37|583.7|579.7|583.37|579.37|28
1623536690000|2021-06-12 22:24:50|583.36|579.36|583.53|579.53|583.55|579.55|583.35|579.35|28
1623536700000|2021-06-12 22:25:00|583.56|579.56|583.98|579.98|584|580|583.56|579.56|29
1623536710000|2021-06-12 22:25:10|584.06|580.06|584.09|580.09|584.09|580.09|583.86|579.86|28
1623536720000|2021-06-12 22:25:20|584.13|580.13|584.4|580.4|584.52|580.52|584.13|580.13|31
1623536730000|2021-06-12 22:25:30|584.37|580.37|584.64|580.64|584.64|580.64|584.2|580.2|28
1623536740000|2021-06-12 22:25:40|584.66|580.66|585.09|581.09|585.09|581.09|584.65|580.65|26
1623536750000|2021-06-12 22:25:50|585.07|581.07|584.94|580.94|585.18|581.18|584.94|580.94|25
1623536760000|2021-06-12 22:26:00|584.95|580.95|584.99|580.99|585.05|581.05|584.95|580.95|27
1623536770000|2021-06-12 22:26:10|585.02|581.02|585.19|581.19|585.19|581.19|585|581|19
1623536780000|2021-06-12 22:26:20|585.2|581.2|585.28|581.28|585.33|581.33|585.2|581.2|26
1623536790000|2021-06-12 22:26:30|585.29|581.29|585.2|581.2|585.32|581.32|585.19|581.19|21
1623536800000|2021-06-12 22:26:40|585.22|581.22|585|581|585.22|581.22|584.98|580.98|26
1623536810000|2021-06-12 22:26:50|585.02|581.02|585.11|581.11|585.14|581.14|584.98|580.98|16
1623536820000|2021-06-12 22:27:00|585.09|581.09|585.18|581.18|585.3|581.3|585.09|581.09|26
1623536830000|2021-06-12 22:27:10|585.19|581.19|585.36|581.36|585.4|581.4|585.19|581.19|17
1623536840000|2021-06-12 22:27:20|585.39|581.39|585.08|581.08|585.43|581.43|585.08|581.08|26
1623536850000|2021-06-12 22:27:30|585.11|581.11|585.15|581.15|585.18|581.18|585.11|581.11|23
1623536860000|2021-06-12 22:27:40|585.14|581.14|584.98|580.98|585.17|581.17|584.98|580.98|29
1623536870000|2021-06-12 22:27:50|584.99|580.99|584.6|580.6|584.99|580.99|584.6|580.6|21
1623536880000|2021-06-12 22:28:00|584.61|580.61|584.36|580.36|584.66|580.66|584.34|580.34|27
1623536890000|2021-06-12 22:28:10|584.35|580.35|584.49|580.49|584.49|580.49|584.29|580.29|18
1623536900000|2021-06-12 22:28:20|584.5|580.5|584.67|580.67|584.67|580.67|584.47|580.47|30
1623536910000|2021-06-12 22:28:30|584.66|580.66|584.74|580.74|584.74|580.74|584.65|580.65|17
1623536920000|2021-06-12 22:28:40|584.79|580.79|585.65|581.65|585.7|581.7|584.79|580.79|32
1623536930000|2021-06-12 22:28:50|585.67|581.67|585.15|581.15|585.67|581.67|585.15|581.15|29
1623536940000|2021-06-12 22:29:00|585.16|581.16|585.21|581.21|585.25|581.25|585.16|581.16|27
1623536950000|2021-06-12 22:29:10|585.2|581.2|585.16|581.16|585.35|581.35|585.16|581.16|24
1623536960000|2021-06-12 22:29:20|585.17|581.17|585.18|581.18|585.2|581.2|585.15|581.15|21
1623536970000|2021-06-12 22:29:30|585.19|581.19|585.01|581.01|585.22|581.22|585.01|581.01|18
1623536980000|2021-06-12 22:29:40|585|581|584.93|580.93|585|581|584.92|580.92|27
1623536990000|2021-06-12 22:29:50|584.95|580.95|585.4|581.4|585.41|581.41|584.87|580.87|29
1623537000000|2021-06-12 22:30:00|585.43|581.43|585.06|581.06|585.43|581.43|584.98|580.98|30
1623537010000|2021-06-12 22:30:10|585.05|581.05|585.03|581.03|585.05|581.05|585.03|581.03|11
1623537020000|2021-06-12 22:30:20|585.04|581.04|585.06|581.06|585.1|581.1|585.03|581.03|24
1623537030000|2021-06-12 22:30:30|585.02|581.02|585.02|581.02|585.06|581.06|585.01|581.01|14
1623537040000|2021-06-12 22:30:40|585.03|581.03|585.15|581.15|585.16|581.16|585.02|581.02|22
1623537050000|2021-06-12 22:30:50|585.16|581.16|585.29|581.29|585.32|581.32|585.16|581.16|25
1623537060000|2021-06-12 22:31:00|585.28|581.28|585.34|581.34|585.34|581.34|585.26|581.26|22
1623537070000|2021-06-12 22:31:10|585.37|581.37|585.37|581.37|585.4|581.4|585.34|581.34|23
1623537080000|2021-06-12 22:31:20|585.35|581.35|585.38|581.38|585.39|581.39|585.35|581.35|19
1623537090000|2021-06-12 22:31:30|585.39|581.39|585.42|581.42|585.45|581.45|585.39|581.39|12
1623537100000|2021-06-12 22:31:40|585.45|581.45|585.53|581.53|585.55|581.55|585.44|581.44|16
1623537110000|2021-06-12 22:31:50|585.54|581.54|585.26|581.26|585.54|581.54|585.26|581.26|20
1623537120000|2021-06-12 22:32:00|585.17|581.17|585.15|581.15|585.18|581.18|585.15|581.15|8
1623537130000|2021-06-12 22:32:10|585.16|581.16|585.5|581.5|585.5|581.5|585.15|581.15|21
1623537140000|2021-06-12 22:32:20|585.44|581.44|585.47|581.47|585.48|581.48|585.43|581.43|21
1623537150000|2021-06-12 22:32:30|585.45|581.45|585.45|581.45|585.48|581.48|585.43|581.43|16
1623537160000|2021-06-12 22:32:40|585.44|581.44|585.46|581.46|585.47|581.47|585.42|581.42|19
1623537170000|2021-06-12 22:32:50|585.45|581.45|585.68|581.68|585.68|581.68|585.45|581.45|26
1623537180000|2021-06-12 22:33:00|585.66|581.66|585.63|581.63|585.67|581.67|585.62|581.62|15
1623537190000|2021-06-12 22:33:10|585.62|581.62|585.7|581.7|585.8|581.8|585.62|581.62|21
1623537200000|2021-06-12 22:33:20|585.73|581.73|585.81|581.81|585.81|581.81|585.69|581.69|17
1623537210000|2021-06-12 22:33:30|585.8|581.8|585.86|581.86|585.86|581.86|585.79|581.79|12
1623537220000|2021-06-12 22:33:40|585.87|581.87|585.72|581.72|585.87|581.87|585.65|581.65|25
1623537230000|2021-06-12 22:33:50|585.74|581.74|585.76|581.76|585.76|581.76|585.69|581.69|22
1623537240000|2021-06-12 22:34:00|585.75|581.75|585.76|581.76|585.76|581.76|585.69|581.69|21
1623537250000|2021-06-12 22:34:10|585.75|581.75|585.67|581.67|585.75|581.75|585.67|581.67|21
1623537260000|2021-06-12 22:34:20|585.66|581.66|585.35|581.35|585.67|581.67|585.34|581.34|28
1623537270000|2021-06-12 22:34:30|585.36|581.36|584.7|580.7|585.36|581.36|584.69|580.69|30
1623537280000|2021-06-12 22:34:40|584.71|580.71|584.65|580.65|584.71|580.71|584.55|580.55|21
1623537290000|2021-06-12 22:34:50|584.66|580.66|584.67|580.67|584.68|580.68|584.63|580.63|14
1623537300000|2021-06-12 22:35:00|584.68|580.68|584.38|580.38|584.68|580.68|584.38|580.38|20
1623537310000|2021-06-12 22:35:10|584.37|580.37|584.49|580.49|584.51|580.51|584.36|580.36|19
1623537320000|2021-06-12 22:35:20|584.5|580.5|584.41|580.41|584.51|580.51|584.41|580.41|24
1623537330000|2021-06-12 22:35:30|584.4|580.4|584.28|580.28|584.4|580.4|584.28|580.28|16
1623537340000|2021-06-12 22:35:40|584.26|580.26|584.27|580.27|584.29|580.29|584.25|580.25|10
1623537350000|2021-06-12 22:35:50|584.29|580.29|584.14|580.14|584.29|580.29|584.14|580.14|23
1623537360000|2021-06-12 22:36:00|584.15|580.15|583.91|579.91|584.22|580.22|583.86|579.86|29
1623537370000|2021-06-12 22:36:10|583.92|579.92|583.51|579.51|583.94|579.94|583.51|579.51|31
1623537380000|2021-06-12 22:36:20|583.52|579.52|583.24|579.24|583.52|579.52|583.17|579.17|30
1623537390000|2021-06-12 22:36:30|583.23|579.23|583.2|579.2|583.24|579.24|583.14|579.14|22
1623537400000|2021-06-12 22:36:40|583.19|579.19|583.24|579.24|583.24|579.24|583.13|579.13|20
1623537410000|2021-06-12 22:36:50|583.25|579.25|583.35|579.35|583.37|579.37|583.25|579.25|30
1623537420000|2021-06-12 22:37:00|583.34|579.34|583.68|579.68|583.7|579.7|583.32|579.32|19
1623537430000|2021-06-12 22:37:10|583.64|579.64|583.66|579.66|583.68|579.68|583.64|579.64|19
1623537440000|2021-06-12 22:37:20|583.75|579.75|583.75|579.75|583.77|579.77|583.73|579.73|16
1623537450000|2021-06-12 22:37:30|583.76|579.76|583.82|579.82|583.84|579.84|583.75|579.75|18
1623537460000|2021-06-12 22:37:40|583.83|579.83|583.92|579.92|583.92|579.92|583.78|579.78|25
1623537470000|2021-06-12 22:37:50|583.93|579.93|583.89|579.89|583.93|579.93|583.88|579.88|9
1623537480000|2021-06-12 22:38:00|583.88|579.88|584.58|580.58|584.66|580.66|583.88|579.88|38
1623537490000|2021-06-12 22:38:10|584.57|580.57|584.39|580.39|584.57|580.57|584.39|580.39|18
1623537500000|2021-06-12 22:38:20|584.42|580.42|584.38|580.38|584.42|580.42|584.37|580.37|22
1623537510000|2021-06-12 22:38:30|584.39|580.39|584.14|580.14|584.52|580.52|584.14|580.14|29
1623537520000|2021-06-12 22:38:40|584.1|580.1|584.14|580.14|584.16|580.16|584.1|580.1|18
1623537530000|2021-06-12 22:38:50|584.15|580.15|584.14|580.14|584.18|580.18|584.13|580.13|26
1623537540000|2021-06-12 22:39:00|584.11|580.11|583.85|579.85|584.19|580.19|583.83|579.83|27
1623537550000|2021-06-12 22:39:10|583.86|579.86|583.85|579.85|583.87|579.87|583.81|579.81|27
1623537560000|2021-06-12 22:39:20|583.84|579.84|583.89|579.89|583.92|579.92|583.84|579.84|22
1623537570000|2021-06-12 22:39:30|583.88|579.88|583.67|579.67|583.9|579.9|583.66|579.66|23
1623537580000|2021-06-12 22:39:40|583.66|579.66|583.62|579.62|583.68|579.68|583.62|579.62|11
1623537590000|2021-06-12 22:39:50|583.58|579.58|583.51|579.51|583.58|579.58|583.41|579.41|27
1623537600000|2021-06-12 22:40:00|583.5|579.5|583.86|579.86|584.02|580.02|583.5|579.5|28
1623537610000|2021-06-12 22:40:10|583.87|579.87|583.55|579.55|583.87|579.87|583.52|579.52|30
1623537620000|2021-06-12 22:40:20|583.56|579.56|583.97|579.97|583.99|579.99|583.56|579.56|34
1623537630000|2021-06-12 22:40:30|583.95|579.95|583.88|579.88|583.95|579.95|583.85|579.85|16
1623537640000|2021-06-12 22:40:40|583.87|579.87|583.89|579.89|583.9|579.9|583.83|579.83|24
1623537650000|2021-06-12 22:40:50|583.88|579.88|583.85|579.85|583.9|579.9|583.82|579.82|17
1623537660000|2021-06-12 22:41:00|583.86|579.86|584.07|580.07|584.11|580.11|583.86|579.86|23
1623537670000|2021-06-12 22:41:10|584.08|580.08|584.08|580.08|584.09|580.09|584.05|580.05|15
1623537680000|2021-06-12 22:41:20|584.07|580.07|584.1|580.1|584.12|580.12|584.07|580.07|12
1623537690000|2021-06-12 22:41:30|584.11|580.11|584.1|580.1|584.12|580.12|584.07|580.07|18
1623537700000|2021-06-12 22:41:40|584.11|580.11|584.13|580.13|584.13|580.13|584.1|580.1|9
1623537710000|2021-06-12 22:41:50|584.14|580.14|584.39|580.39|584.39|580.39|584.14|580.14|16
1623537720000|2021-06-12 22:42:00|584.38|580.38|584.26|580.26|584.38|580.38|584.25|580.25|21
1623537730000|2021-06-12 22:42:10|584.24|580.24|584.04|580.04|584.24|580.24|584.04|580.04|18
1623537740000|2021-06-12 22:42:20|584.05|580.05|584.05|580.05|584.08|580.08|584|580|23
1623537750000|2021-06-12 22:42:30|584.1|580.1|584.12|580.12|584.12|580.12|584.09|580.09|18
1623537760000|2021-06-12 22:42:40|584.11|580.11|584.1|580.1|584.17|580.17|584.08|580.08|22
1623537770000|2021-06-12 22:42:50|584.08|580.08|583.98|579.98|584.1|580.1|583.97|579.97|19
1623537780000|2021-06-12 22:43:00|583.97|579.97|584.07|580.07|584.1|580.1|583.97|579.97|23
1623537790000|2021-06-12 22:43:10|584.06|580.06|584.18|580.18|584.22|580.22|584.06|580.06|21
1623537800000|2021-06-12 22:43:20|584.19|580.19|584.05|580.05|584.19|580.19|584.05|580.05|20
1623537810000|2021-06-12 22:43:30|584.04|580.04|583.95|579.95|584.05|580.05|583.95|579.95|9
1623537820000|2021-06-12 22:43:40|583.96|579.96|584.21|580.21|584.24|580.24|583.95|579.95|22
1623537830000|2021-06-12 22:43:50|584.22|580.22|584.36|580.36|584.36|580.36|584.21|580.21|26
1623537840000|2021-06-12 22:44:00|584.35|580.35|584.35|580.35|584.36|580.36|584.34|580.34|5
1623537850000|2021-06-12 22:44:10|584.36|580.36|584.37|580.37|584.38|580.38|584.35|580.35|7
1623537860000|2021-06-12 22:44:20|584.38|580.38|584.4|580.4|584.4|580.4|584.37|580.37|14
1623537870000|2021-06-12 22:44:30|584.41|580.41|584.38|580.38|584.42|580.42|584.38|580.38|16
1623537880000|2021-06-12 22:44:40|584.39|580.39|584.47|580.47|584.48|580.48|584.39|580.39|15
1623537890000|2021-06-12 22:44:50|584.46|580.46|584.44|580.44|584.48|580.48|584.42|580.42|9
1623537900000|2021-06-12 22:45:00|584.45|580.45|584.46|580.46|584.46|580.46|584.44|580.44|12
1623537910000|2021-06-12 22:45:10|584.44|580.44|584.47|580.47|584.47|580.47|584.44|580.44|4
1623537920000|2021-06-12 22:45:20|584.46|580.46|584.42|580.42|584.47|580.47|584.41|580.41|10
1623537930000|2021-06-12 22:45:30|584.43|580.43|584.37|580.37|584.43|580.43|584.34|580.34|16
1623537940000|2021-06-12 22:45:40|584.38|580.38|584.4|580.4|584.4|580.4|584.37|580.37|12
1623537950000|2021-06-12 22:45:50|584.43|580.43|584.47|580.47|584.48|580.48|584.43|580.43|16
1623537960000|2021-06-12 22:46:00|584.48|580.48|584.52|580.52|584.53|580.53|584.48|580.48|5
1623537970000|2021-06-12 22:46:10|584.5|580.5|584.43|580.43|584.5|580.5|584.43|580.43|17
1623537980000|2021-06-12 22:46:20|584.4|580.4|584.39|580.39|584.42|580.42|584.38|580.38|12
1623537990000|2021-06-12 22:46:30|584.41|580.41|584.43|580.43|584.44|580.44|584.38|580.38|11
1623538000000|2021-06-12 22:46:40|584.42|580.42|584.43|580.43|584.43|580.43|584.41|580.41|7
1623538010000|2021-06-12 22:46:50|584.44|580.44|584.1|580.1|584.45|580.45|584.09|580.09|20
1623538020000|2021-06-12 22:47:00|584.09|580.09|584.12|580.12|584.12|580.12|584.06|580.06|9
1623538030000|2021-06-12 22:47:10|584.11|580.11|583.91|579.91|584.11|580.11|583.9|579.9|22
1623538040000|2021-06-12 22:47:20|583.92|579.92|583.96|579.96|583.99|579.99|583.9|579.9|23
1623538050000|2021-06-12 22:47:30|583.99|579.99|583.82|579.82|583.99|579.99|583.82|579.82|18
1623538060000|2021-06-12 22:47:40|583.81|579.81|584.03|580.03|584.06|580.06|583.81|579.81|14
1623538070000|2021-06-12 22:47:50|584.05|580.05|584.03|580.03|584.06|580.06|583.99|579.99|18
1623538080000|2021-06-12 22:48:00|584.01|580.01|584.12|580.12|584.12|580.12|583.97|579.97|19
1623538090000|2021-06-12 22:48:10|584.1|580.1|584.16|580.16|584.18|580.18|584.1|580.1|16
1623538100000|2021-06-12 22:48:20|584.17|580.17|584.22|580.22|584.22|580.22|584.16|580.16|10
1623538110000|2021-06-12 22:48:30|584.24|580.24|584.47|580.47|584.49|580.49|584.22|580.22|25
1623538120000|2021-06-12 22:48:40|584.46|580.46|584.54|580.54|584.55|580.55|584.46|580.46|14
1623538130000|2021-06-12 22:48:50|584.55|580.55|584.55|580.55|584.55|580.55|584.54|580.54|5
1623538140000|2021-06-12 22:49:00|584.54|580.54|584.53|580.53|584.56|580.56|584.53|580.53|12
1623538150000|2021-06-12 22:49:10|584.52|580.52|584.27|580.27|584.52|580.52|584.27|580.27|19
1623538160000|2021-06-12 22:49:20|584.26|580.26|584.2|580.2|584.29|580.29|584.19|580.19|17
1623538170000|2021-06-12 22:49:30|584.19|580.19|584.07|580.07|584.19|580.19|584.04|580.04|27
1623538180000|2021-06-12 22:49:40|584.06|580.06|584.07|580.07|584.09|580.09|584.03|580.03|16
1623538190000|2021-06-12 22:49:50|584.03|580.03|584.1|580.1|584.17|580.17|584.02|580.02|22
1623538200000|2021-06-12 22:50:00|584.11|580.11|584.29|580.29|584.29|580.29|584.11|580.11|25
1623538210000|2021-06-12 22:50:10|584.28|580.28|584.29|580.29|584.3|580.3|584.28|580.28|3
1623538220000|2021-06-12 22:50:20|584.28|580.28|584.34|580.34|584.36|580.36|584.26|580.26|17
1623538230000|2021-06-12 22:50:30|584.33|580.33|584.63|580.63|584.65|580.65|584.33|580.33|21
1623538240000|2021-06-12 22:50:40|584.64|580.64|584.55|580.55|584.64|580.64|584.48|580.48|19
1623538250000|2021-06-12 22:50:50|584.58|580.58|584.55|580.55|584.63|580.63|584.54|580.54|17
1623538260000|2021-06-12 22:51:00|584.56|580.56|584.54|580.54|584.56|580.56|584.54|580.54|11
1623538270000|2021-06-12 22:51:10|584.56|580.56|584.55|580.55|584.58|580.58|584.53|580.53|13
1623538280000|2021-06-12 22:51:20|584.57|580.57|584.52|580.52|584.57|580.57|584.52|580.52|11
1623538290000|2021-06-12 22:51:30|584.53|580.53|584.53|580.53|584.54|580.54|584.53|580.53|3
1623538300000|2021-06-12 22:51:40|584.52|580.52|584.52|580.52|584.53|580.53|584.52|580.52|17
1623538310000|2021-06-12 22:51:50|584.53|580.53|584.52|580.52|584.53|580.53|584.52|580.52|10
1623538320000|2021-06-12 22:52:00|584.54|580.54|584.83|580.83|584.83|580.83|584.53|580.53|28
1623538330000|2021-06-12 22:52:10|584.82|580.82|584.99|580.99|584.99|580.99|584.82|580.82|22
1623538340000|2021-06-12 22:52:20|585.01|581.01|584.91|580.91|585.01|581.01|584.9|580.9|12
1623538350000|2021-06-12 22:52:30|584.87|580.87|584.86|580.86|584.87|580.87|584.83|580.83|18
1623538360000|2021-06-12 22:52:40|584.87|580.87|585.1|581.1|585.11|581.11|584.87|580.87|7
1623538370000|2021-06-12 22:52:50|585.09|581.09|585.09|581.09|585.1|581.1|585.06|581.06|13
1623538380000|2021-06-12 22:53:00|585.1|581.1|585.13|581.13|585.13|581.13|585.09|581.09|7
1623538390000|2021-06-12 22:53:10|585.14|581.14|585.13|581.13|585.14|581.14|585.13|581.13|4
1623538400000|2021-06-12 22:53:20|585.14|581.14|585.15|581.15|585.15|581.15|585.13|581.13|8
1623538410000|2021-06-12 22:53:30|585.14|581.14|585.16|581.16|585.17|581.17|585.14|581.14|9
1623538420000|2021-06-12 22:53:40|585.13|581.13|585.13|581.13|585.14|581.14|585.1|581.1|15
1623538430000|2021-06-12 22:53:50|585.14|581.14|585.13|581.13|585.14|581.14|585.13|581.13|10
1623538440000|2021-06-12 22:54:00|585.12|581.12|585.15|581.15|585.17|581.17|585.12|581.12|19
1623538450000|2021-06-12 22:54:10|585.14|581.14|585.12|581.12|585.16|581.16|585.12|581.12|10
1623538460000|2021-06-12 22:54:20|585.11|581.11|585.09|581.09|585.11|581.11|585.08|581.08|12
1623538470000|2021-06-12 22:54:30|585.1|581.1|585.19|581.19|585.2|581.2|585.1|581.1|17
1623538480000|2021-06-12 22:54:40|585.18|581.18|585.19|581.19|585.19|581.19|585.18|581.18|2
1623538490000|2021-06-12 22:54:50|585.2|581.2|585.54|581.54|585.54|581.54|585.18|581.18|13
1623538500000|2021-06-12 22:55:00|585.61|581.61|586.19|582.19|586.2|582.2|585.59|581.59|30
1623538510000|2021-06-12 22:55:10|586.17|582.17|586.16|582.16|586.21|582.21|586.16|582.16|16
1623538520000|2021-06-12 22:55:20|586.17|582.17|586.35|582.35|586.35|582.35|586.13|582.13|20
1623538530000|2021-06-12 22:55:30|586.34|582.34|586.66|582.66|586.66|582.66|586.34|582.34|12
1623538540000|2021-06-12 22:55:40|586.65|582.65|586.64|582.64|586.68|582.68|586.59|582.59|23
1623538550000|2021-06-12 22:55:50|586.62|582.62|586.71|582.71|586.72|582.72|586.58|582.58|21
1623538560000|2021-06-12 22:56:00|586.7|582.7|586.69|582.69|586.7|582.7|586.65|582.65|13
1623538570000|2021-06-12 22:56:10|586.7|582.7|586.71|582.71|586.71|582.71|586.68|582.68|4
1623538580000|2021-06-12 22:56:20|586.7|582.7|586.74|582.74|586.74|582.74|586.7|582.7|2
1623538590000|2021-06-12 22:56:30|586.75|582.75|586.75|582.75|586.75|582.75|586.75|582.75|1
1623538600000|2021-06-12 22:56:40|586.76|582.76|586.76|582.76|586.76|582.76|586.75|582.75|3
1623538610000|2021-06-12 22:56:50|586.77|582.77|586.77|582.77|586.77|582.77|586.77|582.77|1
1623538620000|2021-06-12 22:57:00|586.76|582.76|586.93|582.93|586.93|582.93|586.76|582.76|9
1623538630000|2021-06-12 22:57:10|586.92|582.92|587.09|583.09|587.1|583.1|586.92|582.92|12
1623538640000|2021-06-12 22:57:20|587.1|583.1|587.09|583.09|587.12|583.12|587.08|583.08|6
1623538650000|2021-06-12 22:57:30|587.1|583.1|587.49|583.49|587.51|583.51|587.09|583.09|21
1623538660000|2021-06-12 22:57:40|587.5|583.5|587.67|583.67|587.7|583.7|587.44|583.44|23
1623538670000|2021-06-12 22:57:50|587.68|583.68|587.63|583.63|587.68|583.68|587.58|583.58|22
1623538680000|2021-06-12 22:58:00|587.61|583.61|587.68|583.68|587.79|583.79|587.61|583.61|28
1623538690000|2021-06-12 22:58:10|587.73|583.73|587.65|583.65|587.76|583.76|587.65|583.65|23
1623538700000|2021-06-12 22:58:20|587.74|583.74|587.68|583.68|587.75|583.75|587.65|583.65|21
1623538710000|2021-06-12 22:58:30|587.7|583.7|587.68|583.68|587.73|583.73|587.67|583.67|13
1623538720000|2021-06-12 22:58:40|587.64|583.64|587.65|583.65|587.65|583.65|587.63|583.63|12
1623538730000|2021-06-12 22:58:50|587.67|583.67|587.44|583.44|587.72|583.72|587.43|583.43|24
1623538740000|2021-06-12 22:59:00|587.43|583.43|587.23|583.23|587.44|583.44|587.23|583.23|16
1623538750000|2021-06-12 22:59:10|587.24|583.24|587.23|583.23|587.24|583.24|587.22|583.22|8
1623538760000|2021-06-12 22:59:20|587.24|583.24|587|583|587.24|583.24|587|583|14
1623538770000|2021-06-12 22:59:30|586.91|582.91|586.91|582.91|586.91|582.91|586.91|582.91|1
1623538780000|2021-06-12 22:59:40|586.9|582.9|586.73|582.73|586.91|582.91|586.73|582.73|7
1623538790000|2021-06-12 22:59:50|586.66|582.66|586.49|582.49|586.67|582.67|586.42|582.42|19
1623538800000|2021-06-12 23:00:00|586.51|582.51|586.43|582.43|586.51|582.51|586.43|582.43|20
1623538810000|2021-06-12 23:00:10|586.44|582.44|586.3|582.3|586.44|582.44|586.28|582.28|19
1623538820000|2021-06-12 23:00:20|586.31|582.31|586.27|582.27|586.31|582.31|586.26|582.26|13
1623538830000|2021-06-12 23:00:30|586.26|582.26|586.38|582.38|586.38|582.38|586.22|582.22|13
1623538840000|2021-06-12 23:00:40|586.41|582.41|586.53|582.53|586.54|582.54|586.41|582.41|20
1623538850000|2021-06-12 23:00:50|586.54|582.54|586.93|582.93|586.93|582.93|586.53|582.53|28
1623538860000|2021-06-12 23:01:00|586.91|582.91|587.16|583.16|587.16|583.16|586.9|582.9|25
1623538870000|2021-06-12 23:01:10|587.17|583.17|587.49|583.49|587.49|583.49|587.17|583.17|34
1623538880000|2021-06-12 23:01:20|587.52|583.52|587.54|583.54|587.54|583.54|587.51|583.51|14
1623538890000|2021-06-12 23:01:30|587.51|583.51|587.5|583.5|587.54|583.54|587.49|583.49|14
1623538900000|2021-06-12 23:01:40|587.49|583.49|587.34|583.34|587.53|583.53|587.34|583.34|14
1623538910000|2021-06-12 23:01:50|587.35|583.35|587.36|583.36|587.36|583.36|587.33|583.33|18
1623538920000|2021-06-12 23:02:00|587.37|583.37|587.26|583.26|587.38|583.38|587.23|583.23|24
1623538930000|2021-06-12 23:02:10|587.25|583.25|587.16|583.16|587.3|583.3|587.16|583.16|20
1623538940000|2021-06-12 23:02:20|587.1|583.1|587.23|583.23|587.24|583.24|587.1|583.1|15
1623538950000|2021-06-12 23:02:30|587.2|583.2|587.17|583.17|587.2|583.2|587.13|583.13|21
1623538960000|2021-06-12 23:02:40|587.16|583.16|587.18|583.18|587.18|583.18|587.14|583.14|10
1623538970000|2021-06-12 23:02:50|587.17|583.17|587.17|583.17|587.18|583.18|587.17|583.17|3
1623538980000|2021-06-12 23:03:00|587.2|583.2|587.63|583.63|587.65|583.65|587.2|583.2|27
1623538990000|2021-06-12 23:03:10|587.62|583.62|587.57|583.57|587.62|583.62|587.57|583.57|23
1623539000000|2021-06-12 23:03:20|587.58|583.58|587.6|583.6|587.61|583.61|587.58|583.58|15
1623539010000|2021-06-12 23:03:30|587.61|583.61|587.59|583.59|587.61|583.61|587.59|583.59|17
1623539020000|2021-06-12 23:03:40|587.6|583.6|587.59|583.59|587.6|583.6|587.56|583.56|7
1623539030000|2021-06-12 23:03:50|587.57|583.57|587.59|583.59|587.59|583.59|587.57|583.57|11
1623539040000|2021-06-12 23:04:00|587.58|583.58|587.59|583.59|587.6|583.6|587.58|583.58|14
1623539050000|2021-06-12 23:04:10|587.6|583.6|587.58|583.58|587.6|583.6|587.57|583.57|9
1623539060000|2021-06-12 23:04:20|587.59|583.59|587.59|583.59|587.59|583.59|587.58|583.58|3
1623539070000|2021-06-12 23:04:30|587.58|583.58|587.59|583.59|587.59|583.59|587.58|583.58|6
1623539080000|2021-06-12 23:04:40|587.6|583.6|587.59|583.59|587.6|583.6|587.59|583.59|10
1623539090000|2021-06-12 23:04:50|587.58|583.58|587.59|583.59|587.59|583.59|587.55|583.55|18
1623539100000|2021-06-12 23:05:00|587.58|583.58|587.4|583.4|587.58|583.58|587.26|583.26|25
1623539110000|2021-06-12 23:05:10|587.39|583.39|587.41|583.41|587.41|583.41|587.37|583.37|13
1623539120000|2021-06-12 23:05:20|587.4|583.4|587.42|583.42|587.42|583.42|587.39|583.39|15
1623539130000|2021-06-12 23:05:30|587.45|583.45|587.51|583.51|587.51|583.51|587.45|583.45|7
1623539140000|2021-06-12 23:05:40|587.47|583.47|587.62|583.62|587.63|583.63|587.44|583.44|12
1623539150000|2021-06-12 23:05:50|587.63|583.63|587.65|583.65|587.66|583.66|587.61|583.61|11
1623539160000|2021-06-12 23:06:00|587.63|583.63|587.65|583.65|587.65|583.65|587.63|583.63|2
1623539170000|2021-06-12 23:06:10|587.63|583.63|587.64|583.64|587.65|583.65|587.63|583.63|7
1623539180000|2021-06-12 23:06:20|587.65|583.65|587.63|583.63|587.65|583.65|587.62|583.62|16
1623539190000|2021-06-12 23:06:30|587.65|583.65|587.68|583.68|587.68|583.68|587.63|583.63|6
1623539200000|2021-06-12 23:06:40|587.69|583.69|587.66|583.66|587.7|583.7|587.65|583.65|12
1623539210000|2021-06-12 23:06:50|587.58|583.58|587.61|583.61|587.62|583.62|587.58|583.58|17
1623539220000|2021-06-12 23:07:00|587.6|583.6|587.61|583.61|587.65|583.65|587.59|583.59|14
1623539230000|2021-06-12 23:07:10|587.6|583.6|587.61|583.61|587.61|583.61|587.6|583.6|4
1623539240000|2021-06-12 23:07:20|587.63|583.63|587.55|583.55|587.64|583.64|587.51|583.51|24
1623539250000|2021-06-12 23:07:30|587.57|583.57|587.57|583.57|587.58|583.58|587.55|583.55|11
1623539260000|2021-06-12 23:07:40|587.58|583.58|587.53|583.53|587.58|583.58|587.53|583.53|16
1623539270000|2021-06-12 23:07:50|587.55|583.55|587.54|583.54|587.57|583.57|587.53|583.53|17
1623539280000|2021-06-12 23:08:00|587.55|583.55|587.73|583.73|587.73|583.73|587.53|583.53|16
1623539290000|2021-06-12 23:08:10|587.72|583.72|587.75|583.75|587.75|583.75|587.71|583.71|5
1623539300000|2021-06-12 23:08:20|587.77|583.77|587.78|583.78|587.79|583.79|587.76|583.76|14
1623539310000|2021-06-12 23:08:30|587.79|583.79|587.9|583.9|587.93|583.93|587.79|583.79|23
1623539320000|2021-06-12 23:08:40|587.91|583.91|587.95|583.95|587.96|583.96|587.9|583.9|14
1623539330000|2021-06-12 23:08:50|587.94|583.94|587.96|583.96|587.97|583.97|587.94|583.94|16
1623539340000|2021-06-12 23:09:00|587.97|583.97|587.96|583.96|587.99|583.99|587.96|583.96|14
1623539350000|2021-06-12 23:09:10|587.98|583.98|587.97|583.97|587.98|583.98|587.96|583.96|5
1623539360000|2021-06-12 23:09:20|587.98|583.98|587.98|583.98|587.98|583.98|587.98|583.98|1
1623539370000|2021-06-12 23:09:30|588.01|584.01|588|584|588.01|584.01|588|584|2
1623539380000|2021-06-12 23:09:40|588.01|584.01|588.05|584.05|588.06|584.06|588|584|8
1623539390000|2021-06-12 23:09:50|588.06|584.06|588|584|588.06|584.06|588|584|10
1623539400000|2021-06-12 23:10:00|588.02|584.02|587.98|583.98|588.03|584.03|587.98|583.98|8
1623539410000|2021-06-12 23:10:10|587.99|583.99|588.05|584.05|588.07|584.07|587.98|583.98|21
1623539420000|2021-06-12 23:10:20|588.04|584.04|588.06|584.06|588.06|584.06|588.04|584.04|15
1623539430000|2021-06-12 23:10:30|588.05|584.05|588.28|584.28|588.31|584.31|588.05|584.05|20
1623539440000|2021-06-12 23:10:40|588.29|584.29|588.34|584.34|588.34|584.34|588.26|584.26|22
1623539450000|2021-06-12 23:10:50|588.33|584.33|588.38|584.38|588.38|584.38|588.32|584.32|18
1623539460000|2021-06-12 23:11:00|588.37|584.37|588.11|584.11|588.37|584.37|588.1|584.1|23
1623539470000|2021-06-12 23:11:10|588.12|584.12|588.24|584.24|588.25|584.25|588.11|584.11|15
1623539480000|2021-06-12 23:11:20|588.25|584.25|588.18|584.18|588.25|584.25|588.18|584.18|20
1623539490000|2021-06-12 23:11:30|588.21|584.21|588.21|584.21|588.24|584.24|588.2|584.2|18
1623539500000|2021-06-12 23:11:40|588.2|584.2|588.2|584.2|588.24|584.24|588.2|584.2|18
1623539510000|2021-06-12 23:11:50|588.22|584.22|588.2|584.2|588.23|584.23|588.19|584.19|9
1623539520000|2021-06-12 23:12:00|588.19|584.19|588.45|584.45|588.5|584.5|588.19|584.19|17
1623539530000|2021-06-12 23:12:10|588.44|584.44|588.37|584.37|588.48|584.48|588.36|584.36|16
1623539540000|2021-06-12 23:12:20|588.38|584.38|588.25|584.25|588.39|584.39|588.21|584.21|23
1623539550000|2021-06-12 23:12:30|588.26|584.26|588.27|584.27|588.27|584.27|588.24|584.24|16
1623539560000|2021-06-12 23:12:40|588.31|584.31|588.29|584.29|588.31|584.31|588.26|584.26|20
1623539570000|2021-06-12 23:12:50|588.28|584.28|588.29|584.29|588.31|584.31|588.28|584.28|14
1623539580000|2021-06-12 23:13:00|588.3|584.3|588.48|584.48|588.55|584.55|588.29|584.29|31
1623539590000|2021-06-12 23:13:10|588.47|584.47|588.32|584.32|588.52|584.52|588.32|584.32|21
1623539600000|2021-06-12 23:13:20|588.33|584.33|588.27|584.27|588.36|584.36|588.23|584.23|26
1623539610000|2021-06-12 23:13:30|588.28|584.28|588.28|584.28|588.29|584.29|588.23|584.23|20
1623539620000|2021-06-12 23:13:40|588.26|584.26|588.21|584.21|588.29|584.29|588.21|584.21|20
1623539630000|2021-06-12 23:13:50|588.15|584.15|588.1|584.1|588.15|584.15|588.08|584.08|20
1623539640000|2021-06-12 23:14:00|588.09|584.09|588.11|584.11|588.12|584.12|588.09|584.09|27
1623539650000|2021-06-12 23:14:10|588.1|584.1|588.15|584.15|588.15|584.15|588.05|584.05|14
1623539660000|2021-06-12 23:14:20|588.25|584.25|588.32|584.32|588.36|584.36|588.23|584.23|24
1623539670000|2021-06-12 23:14:30|588.37|584.37|588.3|584.3|588.37|584.37|588.28|584.28|24
1623539680000|2021-06-12 23:14:40|588.29|584.29|588.31|584.31|588.32|584.32|588.29|584.29|15
1623539690000|2021-06-12 23:14:50|588.35|584.35|588.3|584.3|588.35|584.35|588.29|584.29|10
1623539700000|2021-06-12 23:15:00|588.29|584.29|588.27|584.27|588.38|584.38|588.21|584.21|20
1623539710000|2021-06-12 23:15:10|588.26|584.26|588.34|584.34|588.34|584.34|588.24|584.24|18
1623539720000|2021-06-12 23:15:20|588.35|584.35|588.38|584.38|588.41|584.41|588.33|584.33|14
1623539730000|2021-06-12 23:15:30|588.39|584.39|588.4|584.4|588.4|584.4|588.39|584.39|10
1623539740000|2021-06-12 23:15:40|588.41|584.41|588.4|584.4|588.41|584.41|588.39|584.39|16
1623539750000|2021-06-12 23:15:50|588.41|584.41|588.18|584.18|588.41|584.41|588.17|584.17|26
1623539760000|2021-06-12 23:16:00|588.17|584.17|588.18|584.18|588.2|584.2|588.17|584.17|23
1623539770000|2021-06-12 23:16:10|588.19|584.19|588.18|584.18|588.21|584.21|588.17|584.17|13
1623539780000|2021-06-12 23:16:20|588.19|584.19|588.1|584.1|588.2|584.2|588.09|584.09|23
1623539790000|2021-06-12 23:16:30|588.09|584.09|588.23|584.23|588.26|584.26|588.09|584.09|22
1623539800000|2021-06-12 23:16:40|588.22|584.22|588.24|584.24|588.27|584.27|588.22|584.22|23
1623539810000|2021-06-12 23:16:50|588.23|584.23|588.24|584.24|588.25|584.25|588.23|584.23|10
1623539820000|2021-06-12 23:17:00|588.25|584.25|588.22|584.22|588.25|584.25|588.22|584.22|13
1623539830000|2021-06-12 23:17:10|588.23|584.23|588.22|584.22|588.24|584.24|588.21|584.21|21
1623539840000|2021-06-12 23:17:20|588.21|584.21|588.25|584.25|588.25|584.25|588.21|584.21|13
1623539850000|2021-06-12 23:17:30|588.26|584.26|588.35|584.35|588.38|584.38|588.25|584.25|16
1623539860000|2021-06-12 23:17:40|588.36|584.36|588.36|584.36|588.37|584.37|588.34|584.34|15
1623539870000|2021-06-12 23:17:50|588.35|584.35|588.32|584.32|588.36|584.36|588.28|584.28|16
1623539880000|2021-06-12 23:18:00|588.29|584.29|588.33|584.33|588.33|584.33|588.29|584.29|13
1623539890000|2021-06-12 23:18:10|588.31|584.31|588.3|584.3|588.34|584.34|588.3|584.3|11
1623539900000|2021-06-12 23:18:20|588.31|584.31|588.31|584.31|588.31|584.31|588.3|584.3|5
1623539910000|2021-06-12 23:18:30|588.29|584.29|588.23|584.23|588.31|584.31|588.23|584.23|8
1623539920000|2021-06-12 23:18:40|588.22|584.22|588.12|584.12|588.24|584.24|588.11|584.11|25
1623539930000|2021-06-12 23:18:50|588.11|584.11|588.14|584.14|588.17|584.17|588.11|584.11|26
1623539940000|2021-06-12 23:19:00|588.15|584.15|587.96|583.96|588.16|584.16|587.9|583.9|17
1623539950000|2021-06-12 23:19:10|587.97|583.97|588.09|584.09|588.09|584.09|587.96|583.96|19
1623539960000|2021-06-12 23:19:20|588.08|584.08|587.92|583.92|588.1|584.1|587.88|583.88|29
1623539970000|2021-06-12 23:19:30|587.94|583.94|587.95|583.95|587.99|583.99|587.91|583.91|22
1623539980000|2021-06-12 23:19:40|587.94|583.94|588.05|584.05|588.09|584.09|587.94|583.94|22
1623539990000|2021-06-12 23:19:50|588.08|584.08|587.99|583.99|588.08|584.08|587.98|583.98|23
1623540000000|2021-06-12 23:20:00|587.98|583.98|588|584|588.02|584.02|587.97|583.97|13
1623540010000|2021-06-12 23:20:10|587.99|583.99|587.9|583.9|587.99|583.99|587.9|583.9|13
1623540020000|2021-06-12 23:20:20|587.87|583.87|587.83|583.83|587.88|583.88|587.83|583.83|11
1623540030000|2021-06-12 23:20:30|587.85|583.85|587.82|583.82|587.86|583.86|587.81|583.81|18
1623540040000|2021-06-12 23:20:40|587.84|583.84|587.66|583.66|587.84|583.84|587.64|583.64|17
1623540050000|2021-06-12 23:20:50|587.63|583.63|587.58|583.58|587.66|583.66|587.58|583.58|17
1623540060000|2021-06-12 23:21:00|587.59|583.59|587.68|583.68|587.69|583.69|587.59|583.59|17
1623540070000|2021-06-12 23:21:10|587.69|583.69|587.69|583.69|587.7|583.7|587.67|583.67|14
1623540080000|2021-06-12 23:21:20|587.7|583.7|587.68|583.68|587.7|583.7|587.67|583.67|9
1623540090000|2021-06-12 23:21:30|587.69|583.69|587.79|583.79|587.96|583.96|587.68|583.68|20
1623540100000|2021-06-12 23:21:40|587.77|583.77|587.74|583.74|587.79|583.79|587.74|583.74|16
1623540110000|2021-06-12 23:21:50|587.75|583.75|587.73|583.73|587.76|583.76|587.71|583.71|17
1623540120000|2021-06-12 23:22:00|587.74|583.74|587.64|583.64|587.78|583.78|587.62|583.62|23
1623540130000|2021-06-12 23:22:10|587.62|583.62|587.46|583.46|587.64|583.64|587.46|583.46|27
1623540140000|2021-06-12 23:22:20|587.47|583.47|587.46|583.46|587.48|583.48|587.46|583.46|11
1623540150000|2021-06-12 23:22:30|587.47|583.47|587.47|583.47|587.47|583.47|587.46|583.46|3
1623540160000|2021-06-12 23:22:40|587.48|583.48|587.4|583.4|587.49|583.49|587.4|583.4|22
1623540170000|2021-06-12 23:22:50|587.39|583.39|587.4|583.4|587.42|583.42|587.37|583.37|22
1623540180000|2021-06-12 23:23:00|587.41|583.41|587.47|583.47|587.47|583.47|587.4|583.4|9
1623540190000|2021-06-12 23:23:10|587.49|583.49|587.71|583.71|587.74|583.74|587.49|583.49|19
1623540200000|2021-06-12 23:23:20|587.74|583.74|587.8|583.8|587.8|583.8|587.72|583.72|14
1623540210000|2021-06-12 23:23:30|587.79|583.79|587.8|583.8|587.8|583.8|587.79|583.79|8
1623540220000|2021-06-12 23:23:40|587.86|583.86|587.93|583.93|587.96|583.96|587.86|583.86|12
1623540230000|2021-06-12 23:23:50|587.95|583.95|587.86|583.86|588.03|584.03|587.85|583.85|17
1623540240000|2021-06-12 23:24:00|587.88|583.88|588.08|584.08|588.12|584.12|587.87|583.87|20
1623540250000|2021-06-12 23:24:10|588.12|584.12|588.34|584.34|588.35|584.35|588.12|584.12|22
1623540260000|2021-06-12 23:24:20|588.35|584.35|588.3|584.3|588.37|584.37|588.3|584.3|16
1623540270000|2021-06-12 23:24:30|588.28|584.28|588.26|584.26|588.3|584.3|588.21|584.21|25
1623540280000|2021-06-12 23:24:40|588.22|584.22|588.25|584.25|588.27|584.27|588.22|584.22|17
1623540290000|2021-06-12 23:24:50|588.26|584.26|588.19|584.19|588.26|584.26|588.19|584.19|14
1623540300000|2021-06-12 23:25:00|588.17|584.17|588.14|584.14|588.19|584.19|588.03|584.03|27
1623540310000|2021-06-12 23:25:10|588.11|584.11|588.21|584.21|588.22|584.22|588.09|584.09|15
1623540320000|2021-06-12 23:25:20|588.23|584.23|588.2|584.2|588.28|584.28|588.2|584.2|10
1623540330000|2021-06-12 23:25:30|588.19|584.19|588.26|584.26|588.26|584.26|588.19|584.19|4
1623540340000|2021-06-12 23:25:40|588.25|584.25|588.29|584.29|588.29|584.29|588.21|584.21|13
1623540350000|2021-06-12 23:25:50|588.31|584.31|588.34|584.34|588.37|584.37|588.31|584.31|4
1623540360000|2021-06-12 23:26:00|588.32|584.32|588.31|584.31|588.32|584.32|588.31|584.31|2
1623540370000|2021-06-12 23:26:10|588.33|584.33|588.39|584.39|588.45|584.45|588.33|584.33|13
1623540380000|2021-06-12 23:26:20|588.4|584.4|588.42|584.42|588.42|584.42|588.4|584.4|5
1623540390000|2021-06-12 23:26:30|588.45|584.45|588.44|584.44|588.46|584.46|588.44|584.44|4
1623540400000|2021-06-12 23:26:40|588.43|584.43|588.46|584.46|588.46|584.46|588.43|584.43|12
1623540410000|2021-06-12 23:26:50|588.47|584.47|588.64|584.64|588.64|584.64|588.47|584.47|14
1623540420000|2021-06-12 23:27:00|588.62|584.62|588.58|584.58|588.62|584.62|588.58|584.58|17
1623540430000|2021-06-12 23:27:10|588.54|584.54|588.56|584.56|588.56|584.56|588.52|584.52|22
1623540440000|2021-06-12 23:27:20|588.55|584.55|588.55|584.55|588.57|584.57|588.49|584.49|21
1623540450000|2021-06-12 23:27:30|588.53|584.53|588.56|584.56|588.56|584.56|588.53|584.53|21
1623540460000|2021-06-12 23:27:40|588.55|584.55|588.53|584.53|588.56|584.56|588.51|584.51|10
1623540470000|2021-06-12 23:27:50|588.55|584.55|588.53|584.53|588.55|584.55|588.53|584.53|11
1623540480000|2021-06-12 23:28:00|588.54|584.54|587.93|583.93|588.54|584.54|587.92|583.92|30
1623540490000|2021-06-12 23:28:10|587.95|583.95|587.92|583.92|587.95|583.95|587.89|583.89|20
1623540500000|2021-06-12 23:28:20|587.91|583.91|587.91|583.91|587.93|583.93|587.9|583.9|19
1623540510000|2021-06-12 23:28:30|587.92|583.92|587.9|583.9|587.92|583.92|587.89|583.89|10
1623540520000|2021-06-12 23:28:40|587.89|583.89|587.89|583.89|587.9|583.9|587.88|583.88|13
1623540530000|2021-06-12 23:28:50|587.9|583.9|588.04|584.04|588.04|584.04|587.88|583.88|16
1623540540000|2021-06-12 23:29:00|588.03|584.03|588.34|584.34|588.38|584.38|588.01|584.01|22
1623540550000|2021-06-12 23:29:10|588.33|584.33|588.24|584.24|588.4|584.4|588.2|584.2|27
1623540560000|2021-06-12 23:29:20|588.23|584.23|588.22|584.22|588.25|584.25|588.19|584.19|17
1623540570000|2021-06-12 23:29:30|588.21|584.21|588.19|584.19|588.24|584.24|588.17|584.17|19
1623540580000|2021-06-12 23:29:40|588.17|584.17|588.18|584.18|588.2|584.2|588.17|584.17|14
1623540590000|2021-06-12 23:29:50|588.19|584.19|588.21|584.21|588.22|584.22|588.19|584.19|12
1623540600000|2021-06-12 23:30:00|588.24|584.24|588.18|584.18|588.24|584.24|588.18|584.18|8
1623540610000|2021-06-12 23:30:10|588.19|584.19|587.98|583.98|588.2|584.2|587.96|583.96|20
1623540620000|2021-06-12 23:30:20|587.95|583.95|587.59|583.59|587.95|583.95|587.56|583.56|24
1623540630000|2021-06-12 23:30:30|587.6|583.6|587.53|583.53|587.61|583.61|587.52|583.52|19
1623540640000|2021-06-12 23:30:40|587.52|583.52|587.41|583.41|587.53|583.53|587.38|583.38|23
1623540650000|2021-06-12 23:30:50|587.42|583.42|587.44|583.44|587.44|583.44|587.39|583.39|16
1623540660000|2021-06-12 23:31:00|587.43|583.43|587.41|583.41|587.44|583.44|587.4|583.4|18
1623540670000|2021-06-12 23:31:10|587.4|583.4|587.15|583.15|587.43|583.43|587.14|583.14|18
1623540680000|2021-06-12 23:31:20|587.14|583.14|587.23|583.23|587.23|583.23|587.13|583.13|25
1623540690000|2021-06-12 23:31:30|587.24|583.24|587.15|583.15|587.24|583.24|587.14|583.14|19
1623540700000|2021-06-12 23:31:40|587.17|583.17|587.26|583.26|587.26|583.26|587.13|583.13|24
1623540710000|2021-06-12 23:31:50|587.25|583.25|587.47|583.47|587.47|583.47|587.24|583.24|9
1623540720000|2021-06-12 23:32:00|587.49|583.49|587.73|583.73|587.74|583.74|587.49|583.49|16
1623540730000|2021-06-12 23:32:10|587.74|583.74|587.65|583.65|587.74|583.74|587.64|583.64|19
1623540740000|2021-06-12 23:32:20|587.67|583.67|587.69|583.69|587.69|583.69|587.64|583.64|12
1623540750000|2021-06-12 23:32:30|587.7|583.7|587.68|583.68|587.73|583.73|587.66|583.66|23
1623540760000|2021-06-12 23:32:40|587.66|583.66|587.65|583.65|587.7|583.7|587.64|583.64|16
1623540770000|2021-06-12 23:32:50|587.64|583.64|587.63|583.63|587.65|583.65|587.63|583.63|9
1623540780000|2021-06-12 23:33:00|587.64|583.64|587.47|583.47|587.64|583.64|587.47|583.47|16
1623540790000|2021-06-12 23:33:10|587.48|583.48|587.42|583.42|587.5|583.5|587.37|583.37|23
1623540800000|2021-06-12 23:33:20|587.41|583.41|587.1|583.1|587.42|583.42|587.1|583.1|27
1623540810000|2021-06-12 23:33:30|587.12|583.12|587.11|583.11|587.12|583.12|587.05|583.05|26
1623540820000|2021-06-12 23:33:40|587.12|583.12|587.08|583.08|587.12|583.12|587.05|583.05|21
1623540830000|2021-06-12 23:33:50|587.07|583.07|586.79|582.79|587.07|583.07|586.74|582.74|30
1623540840000|2021-06-12 23:34:00|586.78|582.78|586.79|582.79|586.8|582.8|586.76|582.76|13
1623540850000|2021-06-12 23:34:10|586.78|582.78|586.29|582.29|586.78|582.78|586.29|582.29|19
1623540860000|2021-06-12 23:34:20|586.32|582.32|586.24|582.24|586.33|582.33|586.24|582.24|21
1623540870000|2021-06-12 23:34:30|586.11|582.11|586.1|582.1|586.15|582.15|586.09|582.09|15
1623540880000|2021-06-12 23:34:40|586.11|582.11|586.09|582.09|586.12|582.12|586.06|582.06|10
1623540890000|2021-06-12 23:34:50|586.08|582.08|586.1|582.1|586.11|582.11|586.08|582.08|13
1623540900000|2021-06-12 23:35:00|586.09|582.09|586.32|582.32|586.32|582.32|586.07|582.07|18
1623540910000|2021-06-12 23:35:10|586.33|582.33|586.46|582.46|586.46|582.46|586.33|582.33|14
1623540920000|2021-06-12 23:35:20|586.45|582.45|586.34|582.34|586.46|582.46|586.33|582.33|16
1623540930000|2021-06-12 23:35:30|586.33|582.33|586.34|582.34|586.34|582.34|586.29|582.29|18
1623540940000|2021-06-12 23:35:40|586.32|582.32|586.3|582.3|586.34|582.34|586.29|582.29|22
1623540950000|2021-06-12 23:35:50|586.31|582.31|586.31|582.31|586.35|582.35|586.3|582.3|18
1623540960000|2021-06-12 23:36:00|586.32|582.32|586.41|582.41|586.41|582.41|586.32|582.32|18
1623540970000|2021-06-12 23:36:10|586.4|582.4|586.07|582.07|586.41|582.41|586.05|582.05|15
1623540980000|2021-06-12 23:36:20|586.05|582.05|585.99|581.99|586.06|582.06|585.99|581.99|16
1623540990000|2021-06-12 23:36:30|585.9|581.9|585.79|581.79|585.9|581.9|585.79|581.79|11
1623541000000|2021-06-12 23:36:40|585.77|581.77|585.52|581.52|585.8|581.8|585.51|581.51|20
1623541010000|2021-06-12 23:36:50|585.53|581.53|585.5|581.5|585.55|581.55|585.49|581.49|10
1623541020000|2021-06-12 23:37:00|585.51|581.51|585.37|581.37|585.51|581.51|585.37|581.37|6
1623541030000|2021-06-12 23:37:10|585.38|581.38|584.98|580.98|585.38|581.38|584.97|580.97|22
1623541040000|2021-06-12 23:37:20|585|581|584.97|580.97|585.05|581.05|584.92|580.92|24
1623541050000|2021-06-12 23:37:30|584.96|580.96|584.91|580.91|584.96|580.96|584.88|580.88|13
1623541060000|2021-06-12 23:37:40|584.9|580.9|584.94|580.94|584.95|580.95|584.89|580.89|22
1623541070000|2021-06-12 23:37:50|584.91|580.91|584.89|580.89|584.95|580.95|584.87|580.87|21
1623541080000|2021-06-12 23:38:00|584.9|580.9|584.91|580.91|584.96|580.96|584.89|580.89|14
1623541090000|2021-06-12 23:38:10|584.9|580.9|585.02|581.02|585.05|581.05|584.9|580.9|27
1623541100000|2021-06-12 23:38:20|585.04|581.04|585.04|581.04|585.04|581.04|585.01|581.01|12
1623541110000|2021-06-12 23:38:30|585.05|581.05|585.14|581.14|585.16|581.16|585.05|581.05|9
1623541120000|2021-06-12 23:38:40|585.15|581.15|585.25|581.25|585.25|581.25|585.15|581.15|7
1623541130000|2021-06-12 23:38:50|585.24|581.24|585.29|581.29|585.29|581.29|585.24|581.24|9
1623541140000|2021-06-12 23:39:00|585.33|581.33|585.07|581.07|585.37|581.37|585.07|581.07|23
1623541150000|2021-06-12 23:39:10|585.06|581.06|585.02|581.02|585.08|581.08|585.02|581.02|12
1623541160000|2021-06-12 23:39:20|585.01|581.01|585|581|585.02|581.02|584.99|580.99|8
1623541170000|2021-06-12 23:39:30|585.02|581.02|585.05|581.05|585.05|581.05|585|581|4
1623541180000|2021-06-12 23:39:40|585.07|581.07|585.05|581.05|585.07|581.07|585.04|581.04|14
1623541190000|2021-06-12 23:39:50|585.06|581.06|585.04|581.04|585.06|581.06|585.04|581.04|9
1623541200000|2021-06-12 23:40:00|585.05|581.05|585.05|581.05|585.06|581.06|585.04|581.04|11
1623541210000|2021-06-12 23:40:10|585.06|581.06|585.22|581.22|585.22|581.22|585.04|581.04|11
1623541220000|2021-06-12 23:40:20|585.23|581.23|585.28|581.28|585.28|581.28|585.2|581.2|11
1623541230000|2021-06-12 23:40:30|585.34|581.34|585.4|581.4|585.41|581.41|585.34|581.34|9
1623541240000|2021-06-12 23:40:40|585.38|581.38|585.45|581.45|585.47|581.47|585.38|581.38|7
1623541250000|2021-06-12 23:40:50|585.46|581.46|585.77|581.77|585.79|581.79|585.45|581.45|17
1623541260000|2021-06-12 23:41:00|585.81|581.81|585.84|581.84|585.84|581.84|585.74|581.74|21
1623541270000|2021-06-12 23:41:10|585.82|581.82|585.85|581.85|585.85|581.85|585.82|581.82|21
1623541280000|2021-06-12 23:41:20|585.83|581.83|585.85|581.85|585.88|581.88|585.83|581.83|10
1623541290000|2021-06-12 23:41:30|585.86|581.86|585.9|581.9|585.9|581.9|585.85|581.85|6
1623541300000|2021-06-12 23:41:40|585.89|581.89|585.93|581.93|585.94|581.94|585.89|581.89|9
1623541310000|2021-06-12 23:41:50|585.94|581.94|585.78|581.78|585.94|581.94|585.78|581.78|17
1623541320000|2021-06-12 23:42:00|585.79|581.79|585.88|581.88|585.88|581.88|585.78|581.78|22
1623541330000|2021-06-12 23:42:10|585.86|581.86|585.88|581.88|585.89|581.89|585.86|581.86|8
1623541340000|2021-06-12 23:42:20|585.87|581.87|585.77|581.77|585.87|581.87|585.76|581.76|11
1623541350000|2021-06-12 23:42:30|585.78|581.78|585.8|581.8|585.85|581.85|585.78|581.78|12
1623541360000|2021-06-12 23:42:40|585.84|581.84|585.84|581.84|585.84|581.84|585.79|581.79|5
1623541370000|2021-06-12 23:42:50|585.79|581.79|585.83|581.83|585.84|581.84|585.79|581.79|7
1623541380000|2021-06-12 23:43:00|585.84|581.84|585.83|581.83|585.84|581.84|585.83|581.83|2
1623541390000|2021-06-12 23:43:10|585.84|581.84|585.87|581.87|585.87|581.87|585.83|581.83|3
1623541410000|2021-06-12 23:43:30|585.91|581.91|585.9|581.9|585.91|581.91|585.9|581.9|4
1623541420000|2021-06-12 23:43:40|585.89|581.89|585.85|581.85|585.89|581.89|585.85|581.85|7
1623541430000|2021-06-12 23:43:50|585.86|581.86|585.85|581.85|585.86|581.86|585.85|581.85|14
1623541440000|2021-06-12 23:44:00|585.86|581.86|585.9|581.9|585.9|581.9|585.85|581.85|10
1623541450000|2021-06-12 23:44:10|585.91|581.91|585.91|581.91|585.91|581.91|585.88|581.88|5
1623541460000|2021-06-12 23:44:20|585.98|581.98|585.91|581.91|585.98|581.98|585.89|581.89|12
1623541470000|2021-06-12 23:44:30|585.9|581.9|585.87|581.87|585.9|581.9|585.86|581.86|7
1623541480000|2021-06-12 23:44:40|585.89|581.89|585.84|581.84|585.9|581.9|585.84|581.84|7
1623541490000|2021-06-12 23:44:50|585.85|581.85|585.82|581.82|585.85|581.85|585.81|581.81|16
1623541500000|2021-06-12 23:45:00|585.83|581.83|585.67|581.67|585.85|581.85|585.67|581.67|27
1623541510000|2021-06-12 23:45:10|585.69|581.69|585.6|581.6|585.69|581.69|585.55|581.55|14
1623541520000|2021-06-12 23:45:20|585.59|581.59|585.49|581.49|585.59|581.59|585.49|581.49|3
1623541530000|2021-06-12 23:45:30|585.48|581.48|585.49|581.49|585.51|581.51|585.48|581.48|5
1623541540000|2021-06-12 23:45:40|585.48|581.48|585.48|581.48|585.49|581.49|585.47|581.47|7
1623541550000|2021-06-12 23:45:50|585.5|581.5|585.51|581.51|585.52|581.52|585.49|581.49|5
1623541560000|2021-06-12 23:46:00|585.5|581.5|585.37|581.37|585.5|581.5|585.34|581.34|17
1623541570000|2021-06-12 23:46:10|585.38|581.38|585.42|581.42|585.44|581.44|585.38|581.38|13
1623541580000|2021-06-12 23:46:20|585.41|581.41|585.42|581.42|585.45|581.45|585.4|581.4|16
1623541590000|2021-06-12 23:46:30|585.4|581.4|585.39|581.39|585.43|581.43|585.39|581.39|15
1623541600000|2021-06-12 23:46:40|585.4|581.4|585.4|581.4|585.4|581.4|585.4|581.4|1
1623541610000|2021-06-12 23:46:50|585.44|581.44|585.41|581.41|585.47|581.47|585.41|581.41|11
1623541620000|2021-06-12 23:47:00|585.4|581.4|585.42|581.42|585.42|581.42|585.4|581.4|4
1623541630000|2021-06-12 23:47:10|585.41|581.41|585.12|581.12|585.41|581.41|585.12|581.12|16
1623541640000|2021-06-12 23:47:20|585.14|581.14|585.09|581.09|585.15|581.15|585.06|581.06|26
1623541650000|2021-06-12 23:47:30|585.1|581.1|584.88|580.88|585.1|581.1|584.88|580.88|25
1623541660000|2021-06-12 23:47:40|584.87|580.87|584.73|580.73|584.87|580.87|584.69|580.69|23
1623541670000|2021-06-12 23:47:50|584.74|580.74|584.74|580.74|584.77|580.77|584.66|580.66|18
1623541680000|2021-06-12 23:48:00|584.71|580.71|584.76|580.76|584.79|580.79|584.69|580.69|16
1623541690000|2021-06-12 23:48:10|584.77|580.77|584.31|580.31|584.77|580.77|584.31|580.31|21
1623541700000|2021-06-12 23:48:20|584.29|580.29|584.21|580.21|584.3|580.3|584.21|580.21|28
1623541710000|2021-06-12 23:48:30|584.19|580.19|583.76|579.76|584.19|580.19|583.71|579.71|27
1623541720000|2021-06-12 23:48:40|583.77|579.77|583.27|579.27|583.82|579.82|583.27|579.27|16
1623541730000|2021-06-12 23:48:50|583.28|579.28|583.03|579.03|583.29|579.29|583.03|579.03|16
1623541740000|2021-06-12 23:49:00|583.02|579.02|582.36|578.36|583.02|579.02|582.35|578.35|28
1623541750000|2021-06-12 23:49:10|582.39|578.39|582.44|578.44|582.44|578.44|582.35|578.35|19
1623541760000|2021-06-12 23:49:20|582.4|578.4|582.52|578.52|582.52|578.52|582.4|578.4|19
1623541770000|2021-06-12 23:49:30|582.5|578.5|582.39|578.39|582.57|578.57|582.39|578.39|29
1623541780000|2021-06-12 23:49:40|582.4|578.4|581.86|577.86|582.41|578.41|581.86|577.86|26
1623541790000|2021-06-12 23:49:50|581.84|577.84|581.89|577.89|582.02|578.02|581.81|577.81|28
1623541800000|2021-06-12 23:50:00|581.9|577.9|581.51|577.51|581.9|577.9|581.51|577.51|28
1623541810000|2021-06-12 23:50:10|581.53|577.53|581.27|577.27|581.53|577.53|581.24|577.24|26
1623541820000|2021-06-12 23:50:20|581.3|577.3|581.06|577.06|581.3|577.3|580.86|576.86|29
1623541830000|2021-06-12 23:50:30|581.05|577.05|581.37|577.37|581.39|577.39|581.03|577.03|27
1623541840000|2021-06-12 23:50:40|581.35|577.35|581.29|577.29|581.41|577.41|581.29|577.29|28
1623541850000|2021-06-12 23:50:50|581.28|577.28|581.07|577.07|581.33|577.33|581.07|577.07|29
1623541860000|2021-06-12 23:51:00|581.09|577.09|581.24|577.24|581.26|577.26|581.04|577.04|21
1623541870000|2021-06-12 23:51:10|581.25|577.25|581.46|577.46|581.51|577.51|581.25|577.25|26
1623541880000|2021-06-12 23:51:20|581.45|577.45|581.55|577.55|581.57|577.57|581.42|577.42|24
1623541890000|2021-06-12 23:51:30|581.56|577.56|581.64|577.64|581.68|577.68|581.56|577.56|31
1623541900000|2021-06-12 23:51:40|581.65|577.65|581.74|577.74|581.75|577.75|581.61|577.61|26
1623541910000|2021-06-12 23:51:50|581.75|577.75|581.95|577.95|581.95|577.95|581.74|577.74|28
1623541920000|2021-06-12 23:52:00|581.94|577.94|582.3|578.3|582.31|578.31|581.94|577.94|32
1623541930000|2021-06-12 23:52:10|582.47|578.47|582.63|578.63|582.64|578.64|582.45|578.45|22
1623541940000|2021-06-12 23:52:20|582.64|578.64|582.65|578.65|582.65|578.65|582.61|578.61|11
1623541950000|2021-06-12 23:52:30|582.66|578.66|582.81|578.81|582.83|578.83|582.65|578.65|20
1623541960000|2021-06-12 23:52:40|582.8|578.8|582.67|578.67|582.81|578.81|582.65|578.65|18
1623541970000|2021-06-12 23:52:50|582.66|578.66|582.58|578.58|582.68|578.68|582.54|578.54|27
1623541980000|2021-06-12 23:53:00|582.56|578.56|582.58|578.58|582.6|578.6|582.56|578.56|17
1623541990000|2021-06-12 23:53:10|582.59|578.59|582.54|578.54|582.59|578.59|582.52|578.52|17
1623542000000|2021-06-12 23:53:20|582.53|578.53|582.49|578.49|582.54|578.54|582.49|578.49|14
1623542010000|2021-06-12 23:53:30|582.48|578.48|582.45|578.45|582.49|578.49|582.42|578.42|24
1623542020000|2021-06-12 23:53:40|582.44|578.44|582.43|578.43|582.46|578.46|582.43|578.43|10
1623542030000|2021-06-12 23:53:50|582.38|578.38|582.4|578.4|582.41|578.41|582.36|578.36|12
1623542040000|2021-06-12 23:54:00|582.42|578.42|582.3|578.3|582.43|578.43|582.3|578.3|21
1623542050000|2021-06-12 23:54:10|582.29|578.29|582.15|578.15|582.29|578.29|582.15|578.15|14
1623542060000|2021-06-12 23:54:20|582.16|578.16|582.07|578.07|582.16|578.16|582.04|578.04|19
1623542070000|2021-06-12 23:54:30|582.08|578.08|582.08|578.08|582.12|578.12|582.02|578.02|18
1623542080000|2021-06-12 23:54:40|582.09|578.09|581.91|577.91|582.1|578.1|581.9|577.9|27
1623542090000|2021-06-12 23:54:50|581.89|577.89|581.9|577.9|582|578|581.89|577.89|21
1623542100000|2021-06-12 23:55:00|581.93|577.93|581.9|577.9|581.96|577.96|581.81|577.81|15
1623542110000|2021-06-12 23:55:10|581.92|577.92|582.05|578.05|582.08|578.08|581.91|577.91|16
1623542120000|2021-06-12 23:55:20|582.08|578.08|582.03|578.03|582.11|578.11|582.01|578.01|23
1623542130000|2021-06-12 23:55:30|582.02|578.02|582.16|578.16|582.17|578.17|582.02|578.02|24
1623542140000|2021-06-12 23:55:40|582.17|578.17|582.18|578.18|582.25|578.25|582.15|578.15|21
1623542150000|2021-06-12 23:55:50|582.21|578.21|582.2|578.2|582.21|578.21|582.18|578.18|11
1623542160000|2021-06-12 23:56:00|582.19|578.19|582.28|578.28|582.33|578.33|582.17|578.17|23
1623542170000|2021-06-12 23:56:10|582.26|578.26|582.66|578.66|582.75|578.75|582.26|578.26|17
1623542180000|2021-06-12 23:56:20|582.63|578.63|582.7|578.7|582.72|578.72|582.63|578.63|13
1623542190000|2021-06-12 23:56:30|582.69|578.69|582.54|578.54|582.71|578.71|582.5|578.5|24
1623542200000|2021-06-12 23:56:40|582.51|578.51|582.3|578.3|582.52|578.52|582.29|578.29|21
1623542210000|2021-06-12 23:56:50|582.19|578.19|582.06|578.06|582.19|578.19|582.06|578.06|14
1623542220000|2021-06-12 23:57:00|582.07|578.07|581.8|577.8|582.07|578.07|581.73|577.73|26
1623542230000|2021-06-12 23:57:10|581.79|577.79|581.67|577.67|581.87|577.87|581.67|577.67|20
1623542240000|2021-06-12 23:57:20|581.65|577.65|581.28|577.28|581.67|577.67|581.28|577.28|18
1623542250000|2021-06-12 23:57:30|581.27|577.27|580.93|576.93|581.31|577.31|580.92|576.92|26
1623542260000|2021-06-12 23:57:40|581|577|581.12|577.12|581.12|577.12|581|577|22
1623542270000|2021-06-12 23:57:50|581.11|577.11|581.12|577.12|581.19|577.19|581.07|577.07|26
1623542280000|2021-06-12 23:58:00|581.08|577.08|581.13|577.13|581.13|577.13|581.08|577.08|24
1623542290000|2021-06-12 23:58:10|581.12|577.12|581.58|577.58|581.58|577.58|581.11|577.11|22
1623542300000|2021-06-12 23:58:20|581.63|577.63|581.81|577.81|581.84|577.84|581.63|577.63|25
1623542310000|2021-06-12 23:58:30|581.82|577.82|581.82|577.82|581.84|577.84|581.74|577.74|22
1623542320000|2021-06-12 23:58:40|581.77|577.77|581.89|577.89|581.89|577.89|581.77|577.77|28
1623542330000|2021-06-12 23:58:50|581.84|577.84|581.96|577.96|581.96|577.96|581.76|577.76|23
1623542340000|2021-06-12 23:59:00|581.95|577.95|581.64|577.64|581.95|577.95|581.6|577.6|24
1623542350000|2021-06-12 23:59:10|581.65|577.65|581.63|577.63|581.65|577.65|581.62|577.62|13
1623542360000|2021-06-12 23:59:20|581.64|577.64|581.64|577.64|581.64|577.64|581.61|577.61|18
1623542370000|2021-06-12 23:59:30|581.65|577.65|581.69|577.69|581.71|577.71|581.65|577.65|29
1623542380000|2021-06-12 23:59:40|581.7|577.7|581.72|577.72|581.75|577.75|581.68|577.68|25
1623542390000|2021-06-12 23:59:50|581.75|577.75|582.02|578.02|582.07|578.07|581.75|577.75|25
1623542400000|2021-06-13 00:00:00|582.05|578.05|583.2|579.2|583.22|579.22|582.05|578.05|28
1623542410000|2021-06-13 00:00:10|583.19|579.19|584.12|580.12|584.12|580.12|583.13|579.13|28
1623542420000|2021-06-13 00:00:20|584.22|580.22|585.26|581.26|585.32|581.32|584.22|580.22|38
1623542430000|2021-06-13 00:00:30|585.18|581.18|585.21|581.21|585.23|581.23|585.1|581.1|25
1623542440000|2021-06-13 00:00:40|585.18|581.18|584.21|580.21|585.18|581.18|584.03|580.03|31
1623542450000|2021-06-13 00:00:50|584.1|580.1|583.86|579.86|584.13|580.13|583.86|579.86|25
1623542460000|2021-06-13 00:01:00|583.88|579.88|583.28|579.28|583.89|579.89|583.28|579.28|30
1623542470000|2021-06-13 00:01:10|583.26|579.26|582.93|578.93|583.26|579.26|582.88|578.88|27
1623542480000|2021-06-13 00:01:20|582.92|578.92|582.76|578.76|582.92|578.92|582.75|578.75|26
1623542490000|2021-06-13 00:01:30|582.8|578.8|585.8|581.8|585.8|581.8|582.8|578.8|33
1623542500000|2021-06-13 00:01:40|586.12|582.12|584|580|586.17|582.17|583.8|579.8|37
1623542510000|2021-06-13 00:01:50|584.09|580.09|584.12|580.12|584.53|580.53|584.09|580.09|26
1623542520000|2021-06-13 00:02:00|584.44|580.44|584.03|580.03|584.46|580.46|583.79|579.79|35
1623542530000|2021-06-13 00:02:10|584.06|580.06|583.61|579.61|584.06|580.06|583.6|579.6|33
1623542540000|2021-06-13 00:02:20|583.64|579.64|583.29|579.29|583.64|579.64|583.27|579.27|34
1623542550000|2021-06-13 00:02:30|583.28|579.28|582.99|578.99|583.31|579.31|582.75|578.75|30
1623542560000|2021-06-13 00:02:40|582.95|578.95|582.61|578.61|582.95|578.95|582.52|578.52|35
1623542570000|2021-06-13 00:02:50|582.65|578.65|582.49|578.49|582.65|578.65|582.15|578.15|32
1623542580000|2021-06-13 00:03:00|582.57|578.57|582.49|578.49|582.64|578.64|582.35|578.35|32
1623542590000|2021-06-13 00:03:10|582.48|578.48|582.32|578.32|582.5|578.5|582.24|578.24|31
1623542600000|2021-06-13 00:03:20|582.3|578.3|582.42|578.42|582.56|578.56|582.24|578.24|31
1623542610000|2021-06-13 00:03:30|582.39|578.39|581.74|577.74|582.39|578.39|581.74|577.74|24
1623542620000|2021-06-13 00:03:40|581.76|577.76|581.37|577.37|581.76|577.76|581.37|577.37|22
1623542630000|2021-06-13 00:03:50|581.36|577.36|580.9|576.9|581.36|577.36|580.66|576.66|29
1623542640000|2021-06-13 00:04:00|580.88|576.88|580.95|576.95|581.01|577.01|580.65|576.65|32
1623542650000|2021-06-13 00:04:10|580.96|576.96|581.09|577.09|581.24|577.24|580.93|576.93|32
1623542660000|2021-06-13 00:04:20|581.11|577.11|581.11|577.11|581.11|577.11|580.89|576.89|29
1623542670000|2021-06-13 00:04:30|581.08|577.08|581.06|577.06|581.17|577.17|580.99|576.99|27
1623542680000|2021-06-13 00:04:40|581.04|577.04|581.04|577.04|581.04|577.04|580.91|576.91|26
1623542690000|2021-06-13 00:04:50|581.07|577.07|581.11|577.11|581.13|577.13|581.07|577.07|18
1623542700000|2021-06-13 00:05:00|581.1|577.1|581.02|577.02|581.1|577.1|581.02|577.02|6
1623542710000|2021-06-13 00:05:10|580.94|576.94|580.85|576.85|580.94|576.94|580.84|576.84|20
1623542720000|2021-06-13 00:05:20|580.84|576.84|580.8|576.8|580.86|576.86|580.69|576.69|24
1623542730000|2021-06-13 00:05:30|580.77|576.77|580.89|576.89|580.89|576.89|580.64|576.64|26
1623542740000|2021-06-13 00:05:40|580.92|576.92|581.22|577.22|581.23|577.23|580.92|576.92|26
1623542750000|2021-06-13 00:05:50|581.23|577.23|581.07|577.07|581.24|577.24|581.07|577.07|17
1623542760000|2021-06-13 00:06:00|581.05|577.05|581.59|577.59|581.69|577.69|581.05|577.05|30
1623542770000|2021-06-13 00:06:10|581.58|577.58|582.19|578.19|582.19|578.19|581.58|577.58|22
1623542780000|2021-06-13 00:06:20|582.18|578.18|581.87|577.87|582.18|578.18|581.84|577.84|31
1623542790000|2021-06-13 00:06:30|581.92|577.92|581.74|577.74|581.94|577.94|581.72|577.72|27
1623542800000|2021-06-13 00:06:40|581.75|577.75|581.71|577.71|581.77|577.77|581.7|577.7|14
1623542810000|2021-06-13 00:06:50|581.7|577.7|581.71|577.71|581.73|577.73|581.7|577.7|11
1623542820000|2021-06-13 00:07:00|581.64|577.64|581.58|577.58|581.64|577.64|581.57|577.57|14
1623542830000|2021-06-13 00:07:10|581.59|577.59|581.64|577.64|581.65|577.65|581.56|577.56|12
1623542840000|2021-06-13 00:07:20|581.65|577.65|581.68|577.68|581.68|577.68|581.65|577.65|11
1623542850000|2021-06-13 00:07:30|581.67|577.67|581.63|577.63|581.67|577.67|581.62|577.62|6
1623542860000|2021-06-13 00:07:40|581.6|577.6|581.52|577.52|581.61|577.61|581.52|577.52|12
1623542870000|2021-06-13 00:07:50|581.53|577.53|581.39|577.39|581.53|577.53|581.38|577.38|22
1623542880000|2021-06-13 00:08:00|581.38|577.38|580.8|576.8|581.4|577.4|580.8|576.8|23
1623542890000|2021-06-13 00:08:10|580.81|576.81|580.5|576.5|580.86|576.86|580.5|576.5|24
1623542900000|2021-06-13 00:08:20|580.46|576.46|580.12|576.12|580.59|576.59|580.12|576.12|20
1623542910000|2021-06-13 00:08:30|580.06|576.06|579.98|575.98|580.06|576.06|579.77|575.77|26
1623542920000|2021-06-13 00:08:40|579.99|575.99|580.03|576.03|580.04|576.04|579.97|575.97|16
1623542930000|2021-06-13 00:08:50|580.08|576.08|580.33|576.33|580.42|576.42|580.06|576.06|27
1623542940000|2021-06-13 00:09:00|580.35|576.35|580.44|576.44|580.49|576.49|580.35|576.35|18
1623542950000|2021-06-13 00:09:10|580.47|576.47|580.4|576.4|580.48|576.48|580.4|576.4|10
1623542960000|2021-06-13 00:09:20|580.57|576.57|580.52|576.52|580.6|576.6|580.52|576.52|10
1623542970000|2021-06-13 00:09:30|580.53|576.53|580.41|576.41|580.53|576.53|580.4|576.4|19
1623542980000|2021-06-13 00:09:40|580.4|576.4|580.5|576.5|580.55|576.55|580.4|576.4|19
1623542990000|2021-06-13 00:09:50|580.49|576.49|580.45|576.45|580.49|576.49|580.44|576.44|12
1623543000000|2021-06-13 00:10:00|580.43|576.43|580.05|576.05|580.43|576.43|580.01|576.01|22
1623543010000|2021-06-13 00:10:10|580.04|576.04|580.09|576.09|580.09|576.09|580.02|576.02|19
1623543020000|2021-06-13 00:10:20|580.08|576.08|580.05|576.05|580.08|576.08|580.01|576.01|21
1623543030000|2021-06-13 00:10:30|580.03|576.03|580.07|576.07|580.08|576.08|580.02|576.02|15
1623543040000|2021-06-13 00:10:40|580.08|576.08|580.32|576.32|580.37|576.37|580.06|576.06|21
1623543050000|2021-06-13 00:10:50|580.33|576.33|580.38|576.38|580.41|576.41|580.33|576.33|13
1623543060000|2021-06-13 00:11:00|580.39|576.39|580.37|576.37|580.4|576.4|580.37|576.37|10
1623543070000|2021-06-13 00:11:10|580.36|576.36|580.55|576.55|580.6|576.6|580.35|576.35|20
1623543080000|2021-06-13 00:11:20|580.53|576.53|580.6|576.6|580.68|576.68|580.53|576.53|24
1623543090000|2021-06-13 00:11:30|580.59|576.59|580.6|576.6|580.64|576.64|580.56|576.56|14
1623543100000|2021-06-13 00:11:40|580.61|576.61|580.56|576.56|580.61|576.61|580.56|576.56|16
1623543110000|2021-06-13 00:11:50|580.58|576.58|580.55|576.55|580.58|576.58|580.54|576.54|17
1623543120000|2021-06-13 00:12:00|580.56|576.56|580|576|580.56|576.56|580|576|25
1623543130000|2021-06-13 00:12:10|579.99|575.99|579.45|575.45|579.99|575.99|579.39|575.39|28
1623543140000|2021-06-13 00:12:20|579.5|575.5|579.11|575.11|579.51|575.51|579.11|575.11|30
1623543150000|2021-06-13 00:12:30|579.14|575.14|579.11|575.11|579.14|575.14|579.1|575.1|10
1623543160000|2021-06-13 00:12:40|579.1|575.1|579.25|575.25|579.25|575.25|579.1|575.1|12
1623543170000|2021-06-13 00:12:50|579.26|575.26|579.22|575.22|579.27|575.27|579.19|575.19|17
1623543180000|2021-06-13 00:13:00|579.21|575.21|579.07|575.07|579.23|575.23|579.06|575.06|25
1623543190000|2021-06-13 00:13:10|579.08|575.08|579.04|575.04|579.11|575.11|579.04|575.04|21
1623543200000|2021-06-13 00:13:20|578.92|574.92|578.15|574.15|578.93|574.93|578.15|574.15|31
1623543210000|2021-06-13 00:13:30|578.12|574.12|578.09|574.09|578.12|574.12|577.87|573.87|26
1623543220000|2021-06-13 00:13:40|578.07|574.07|577.84|573.84|578.09|574.09|577.84|573.84|23
1623543230000|2021-06-13 00:13:50|577.82|573.82|577.69|573.69|577.82|573.82|577.69|573.69|12
1623543240000|2021-06-13 00:14:00|577.7|573.7|578.18|574.18|578.21|574.21|577.69|573.69|33
1623543250000|2021-06-13 00:14:10|578.22|574.22|578.39|574.39|578.46|574.46|578.2|574.2|22
1623543260000|2021-06-13 00:14:20|578.38|574.38|578.35|574.35|578.4|574.4|578.33|574.33|18
1623543270000|2021-06-13 00:14:30|578.34|574.34|578.12|574.12|578.35|574.35|578.12|574.12|15
1623543280000|2021-06-13 00:14:40|578.11|574.11|577.97|573.97|578.12|574.12|577.94|573.94|29
1623543290000|2021-06-13 00:14:50|577.96|573.96|578.17|574.17|578.31|574.31|577.94|573.94|24
1623543300000|2021-06-13 00:15:00|578.16|574.16|578.12|574.12|578.21|574.21|578.08|574.08|24
1623543310000|2021-06-13 00:15:10|578.11|574.11|578.46|574.46|578.47|574.47|578.11|574.11|31
1623543320000|2021-06-13 00:15:20|578.45|574.45|578.49|574.49|578.49|574.49|578.45|574.45|14
1623543330000|2021-06-13 00:15:30|578.48|574.48|578.78|574.78|578.8|574.8|578.48|574.48|18
1623543340000|2021-06-13 00:15:40|578.79|574.79|578.88|574.88|578.94|574.94|578.77|574.77|23
1623543350000|2021-06-13 00:15:50|578.86|574.86|578.71|574.71|578.88|574.88|578.69|574.69|25
1623543360000|2021-06-13 00:16:00|578.7|574.7|578.7|574.7|578.7|574.7|578.68|574.68|13
1623543370000|2021-06-13 00:16:10|578.69|574.69|579.07|575.07|579.14|575.14|578.69|574.69|21
1623543380000|2021-06-13 00:16:20|579.05|575.05|579.08|575.08|579.09|575.09|579.03|575.03|22
1623543390000|2021-06-13 00:16:30|579.09|575.09|579.13|575.13|579.28|575.28|579.09|575.09|26
1623543400000|2021-06-13 00:16:40|579.15|575.15|579.12|575.12|579.2|575.2|579.12|575.12|23
1623543410000|2021-06-13 00:16:50|579.14|575.14|579.16|575.16|579.17|575.17|579.09|575.09|15
1623543420000|2021-06-13 00:17:00|579.15|575.15|579.01|575.01|579.16|575.16|578.99|574.99|20
1623543430000|2021-06-13 00:17:10|579.02|575.02|578.93|574.93|579.04|575.04|578.92|574.92|20
1623543440000|2021-06-13 00:17:20|578.92|574.92|578.78|574.78|578.92|574.92|578.78|574.78|20
1623543450000|2021-06-13 00:17:30|578.76|574.76|578.84|574.84|578.84|574.84|578.66|574.66|22
1623543460000|2021-06-13 00:17:40|578.91|574.91|578.66|574.66|578.91|574.91|578.66|574.66|12
1623543470000|2021-06-13 00:17:50|578.67|574.67|578.71|574.71|578.76|574.76|578.67|574.67|14
1623543480000|2021-06-13 00:18:00|578.7|574.7|578.92|574.92|578.93|574.93|578.7|574.7|18
1623543490000|2021-06-13 00:18:10|578.93|574.93|578.97|574.97|579.11|575.11|578.91|574.91|19
1623543500000|2021-06-13 00:18:20|578.96|574.96|579.19|575.19|579.2|575.2|578.96|574.96|12
1623543510000|2021-06-13 00:18:30|579.18|575.18|579|575|579.2|575.2|579|575|16
1623543520000|2021-06-13 00:18:40|579.03|575.03|578.96|574.96|579.12|575.12|578.96|574.96|22
1623543530000|2021-06-13 00:18:50|579.02|575.02|579.01|575.01|579.02|575.02|578.89|574.89|19
1623543540000|2021-06-13 00:19:00|579.02|575.02|579|575|579.02|575.02|578.96|574.96|24
1623543550000|2021-06-13 00:19:10|578.98|574.98|578.97|574.97|579.02|575.02|578.97|574.97|21
1623543560000|2021-06-13 00:19:20|578.96|574.96|579.46|575.46|579.46|575.46|578.96|574.96|22
1623543570000|2021-06-13 00:19:30|579.47|575.47|579.58|575.58|579.84|575.84|579.47|575.47|32
1623543580000|2021-06-13 00:19:40|579.57|575.57|579.51|575.51|579.61|575.61|579.51|575.51|25
1623543590000|2021-06-13 00:19:50|579.55|575.55|579.3|575.3|579.62|575.62|579.25|575.25|29
1623543600000|2021-06-13 00:20:00|579.27|575.27|579.28|575.28|579.36|575.36|579.2|575.2|18
1623543610000|2021-06-13 00:20:10|579.29|575.29|579.2|575.2|579.37|575.37|579.2|575.2|26
1623543620000|2021-06-13 00:20:20|579.18|575.18|579.09|575.09|579.18|575.18|579.06|575.06|20
1623543630000|2021-06-13 00:20:30|579.1|575.1|579.1|575.1|579.11|575.11|579.06|575.06|16
1623543640000|2021-06-13 00:20:40|579.08|575.08|579.11|575.11|579.11|575.11|579.07|575.07|8
1623543650000|2021-06-13 00:20:50|579.12|575.12|579.08|575.08|579.12|575.12|579.07|575.07|13
1623543660000|2021-06-13 00:21:00|579.09|575.09|579.3|575.3|579.32|575.32|579.09|575.09|18
1623543670000|2021-06-13 00:21:10|579.29|575.29|579.25|575.25|579.3|575.3|579.23|575.23|14
1623543680000|2021-06-13 00:21:20|579.26|575.26|579.3|575.3|579.3|575.3|579.25|575.25|13
1623543690000|2021-06-13 00:21:30|579.31|575.31|579.31|575.31|579.31|575.31|579.3|575.3|7
1623543700000|2021-06-13 00:21:40|579.29|575.29|579.3|575.3|579.31|575.31|579.27|575.27|12
1623543710000|2021-06-13 00:21:50|579.31|575.31|579.1|575.1|579.31|575.31|579.1|575.1|15
1623543720000|2021-06-13 00:22:00|579.07|575.07|578.53|574.53|579.07|575.07|578.52|574.52|24
1623543730000|2021-06-13 00:22:10|578.54|574.54|578.53|574.53|578.6|574.6|578.52|574.52|19
1623543740000|2021-06-13 00:22:20|578.52|574.52|578.25|574.25|578.52|574.52|578.25|574.25|20
1623543750000|2021-06-13 00:22:30|578.24|574.24|577.92|573.92|578.24|574.24|577.91|573.91|26
1623543760000|2021-06-13 00:22:40|577.95|573.95|577.9|573.9|577.97|573.97|577.9|573.9|13
1623543770000|2021-06-13 00:22:50|577.91|573.91|577.87|573.87|577.91|573.91|577.87|573.87|14
1623543780000|2021-06-13 00:23:00|577.89|573.89|577.84|573.84|577.89|573.89|577.83|573.83|17
1623543790000|2021-06-13 00:23:10|577.85|573.85|577.81|573.81|577.85|573.85|577.81|573.81|11
1623543800000|2021-06-13 00:23:20|577.8|573.8|577.68|573.68|577.8|573.8|577.68|573.68|6
1623543810000|2021-06-13 00:23:30|577.67|573.67|577.79|573.79|577.83|573.83|577.66|573.66|15
1623543820000|2021-06-13 00:23:40|577.81|573.81|577.8|573.8|577.83|573.83|577.79|573.79|29
1623543830000|2021-06-13 00:23:50|577.79|573.79|577.63|573.63|577.79|573.79|577.61|573.61|20
1623543840000|2021-06-13 00:24:00|577.64|573.64|577.17|573.17|577.64|573.64|577.15|573.15|27
1623543850000|2021-06-13 00:24:10|577.2|573.2|577.3|573.3|577.41|573.41|577.2|573.2|31
1623543860000|2021-06-13 00:24:20|577.27|573.27|577.19|573.19|577.3|573.3|577.15|573.15|21
1623543870000|2021-06-13 00:24:30|577.17|573.17|577.12|573.12|577.19|573.19|577.03|573.03|17
1623543880000|2021-06-13 00:24:40|577.13|573.13|577.15|573.15|577.15|573.15|577.07|573.07|14
1623543890000|2021-06-13 00:24:50|577.16|573.16|577.44|573.44|577.54|573.54|577.16|573.16|20
1623543900000|2021-06-13 00:25:00|577.5|573.5|577.88|573.88|577.88|573.88|577.45|573.45|20
1623543910000|2021-06-13 00:25:10|577.91|573.91|577.95|573.95|578.07|574.07|577.91|573.91|25
1623543920000|2021-06-13 00:25:20|578.03|574.03|578.11|574.11|578.15|574.15|578.02|574.02|20
1623543930000|2021-06-13 00:25:30|578.14|574.14|578.2|574.2|578.23|574.23|578.13|574.13|13
1623543940000|2021-06-13 00:25:40|578.36|574.36|578.35|574.35|578.36|574.36|578.28|574.28|16
1623543950000|2021-06-13 00:25:50|578.37|574.37|578.53|574.53|578.55|574.55|578.34|574.34|8
1623543960000|2021-06-13 00:26:00|578.52|574.52|578.99|574.99|579.01|575.01|578.48|574.48|30
1623543970000|2021-06-13 00:26:10|578.98|574.98|578.91|574.91|579.06|575.06|578.91|574.91|23
1623543980000|2021-06-13 00:26:20|578.92|574.92|578.88|574.88|579.05|575.05|578.85|574.85|22
1623543990000|2021-06-13 00:26:30|578.87|574.87|578.92|574.92|578.93|574.93|578.87|574.87|22
1623544000000|2021-06-13 00:26:40|578.89|574.89|578.96|574.96|578.97|574.97|578.88|574.88|16
1623544010000|2021-06-13 00:26:50|578.95|574.95|578.98|574.98|579.05|575.05|578.91|574.91|24
1623544020000|2021-06-13 00:27:00|579.01|575.01|579.11|575.11|579.12|575.12|579.01|575.01|18
1623544030000|2021-06-13 00:27:10|579.03|575.03|579.04|575.04|579.05|575.05|579.03|575.03|6
1623544050000|2021-06-13 00:27:30|579.03|575.03|579.01|575.01|579.03|575.03|579.01|575.01|7
1623544060000|2021-06-13 00:27:40|579.02|575.02|578.92|574.92|579.02|575.02|578.91|574.91|14
1623544070000|2021-06-13 00:27:50|578.91|574.91|578.92|574.92|578.94|574.94|578.9|574.9|6
1623544080000|2021-06-13 00:28:00|578.88|574.88|578.89|574.89|578.89|574.89|578.88|574.88|2
1623544090000|2021-06-13 00:28:10|578.88|574.88|578.56|574.56|578.89|574.89|578.54|574.54|20
1623544100000|2021-06-13 00:28:20|578.52|574.52|578.51|574.51|578.52|574.52|578.5|574.5|7
1623544110000|2021-06-13 00:28:30|578.5|574.5|578.52|574.52|578.52|574.52|578.5|574.5|8
1623544120000|2021-06-13 00:28:40|578.51|574.51|578.61|574.61|578.61|574.61|578.51|574.51|19
1623544130000|2021-06-13 00:28:50|578.65|574.65|578.68|574.68|578.69|574.69|578.65|574.65|6
1623544140000|2021-06-13 00:29:00|578.67|574.67|578.63|574.63|578.69|574.69|578.63|574.63|14
1623544150000|2021-06-13 00:29:10|578.7|574.7|578.16|574.16|578.7|574.7|578.13|574.13|21
1623544160000|2021-06-13 00:29:20|578.12|574.12|577.96|573.96|578.13|574.13|577.94|573.94|21
1623544170000|2021-06-13 00:29:30|577.95|573.95|578.1|574.1|578.25|574.25|577.95|573.95|26
1623544180000|2021-06-13 00:29:40|578.09|574.09|577.95|573.95|578.09|574.09|577.93|573.93|13
1623544190000|2021-06-13 00:29:50|577.92|573.92|577.92|573.92|577.93|573.93|577.91|573.91|7
1623544200000|2021-06-13 00:30:00|577.91|573.91|577.54|573.54|577.97|573.97|577.54|573.54|21
1623544210000|2021-06-13 00:30:10|577.53|573.53|577.59|573.59|577.6|573.6|577.47|573.47|19
1623544220000|2021-06-13 00:30:20|577.6|573.6|577.75|573.75|577.76|573.76|577.58|573.58|27
1623544230000|2021-06-13 00:30:30|577.76|573.76|577.89|573.89|577.9|573.9|577.75|573.75|11
1623544240000|2021-06-13 00:30:40|577.9|573.9|578.75|574.75|578.76|574.76|577.9|573.9|33
1623544250000|2021-06-13 00:30:50|578.77|574.77|579.16|575.16|579.16|575.16|578.75|574.75|25
1623544260000|2021-06-13 00:31:00|579.18|575.18|579.2|575.2|579.21|575.21|579.08|575.08|24
1623544270000|2021-06-13 00:31:10|579.21|575.21|580.08|576.08|580.1|576.1|579.2|575.2|23
1623544280000|2021-06-13 00:31:20|580.11|576.11|579.68|575.68|580.11|576.11|579.68|575.68|22
1623544290000|2021-06-13 00:31:30|579.8|575.8|579.72|575.72|579.8|575.8|579.68|575.68|27
1623544300000|2021-06-13 00:31:40|579.73|575.73|579.67|575.67|579.76|575.76|579.67|575.67|24
1623544310000|2021-06-13 00:31:50|579.66|575.66|579.65|575.65|579.66|575.66|579.57|575.57|23
1623544320000|2021-06-13 00:32:00|579.64|575.64|579.72|575.72|579.73|575.73|579.64|575.64|6
1623544330000|2021-06-13 00:32:10|579.73|575.73|579.84|575.84|579.89|575.89|579.7|575.7|21
1623544340000|2021-06-13 00:32:20|579.85|575.85|579.76|575.76|579.85|575.85|579.76|575.76|21
1623544350000|2021-06-13 00:32:30|579.78|575.78|579.89|575.89|579.93|575.93|579.78|575.78|28
1623544360000|2021-06-13 00:32:40|579.88|575.88|579.85|575.85|579.88|575.88|579.83|575.83|15
1623544370000|2021-06-13 00:32:50|579.86|575.86|579.9|575.9|579.91|575.91|579.86|575.86|19
1623544380000|2021-06-13 00:33:00|579.89|575.89|579.72|575.72|579.91|575.91|579.7|575.7|26
1623544390000|2021-06-13 00:33:10|579.71|575.71|579.73|575.73|579.75|575.75|579.7|575.7|23
1623544400000|2021-06-13 00:33:20|579.74|575.74|579.68|575.68|579.74|575.74|579.66|575.66|18
1623544410000|2021-06-13 00:33:30|579.69|575.69|579.84|575.84|579.84|575.84|579.66|575.66|18
1623544420000|2021-06-13 00:33:40|579.85|575.85|579.86|575.86|579.87|575.87|579.83|575.83|19
1623544430000|2021-06-13 00:33:50|579.87|575.87|580.08|576.08|580.08|576.08|579.87|575.87|19
1623544440000|2021-06-13 00:34:00|580.09|576.09|579.68|575.68|580.13|576.13|579.67|575.67|28
1623544450000|2021-06-13 00:34:10|579.67|575.67|579.44|575.44|579.68|575.68|579.44|575.44|24
1623544460000|2021-06-13 00:34:20|579.42|575.42|579.43|575.43|579.51|575.51|579.41|575.41|24
1623544470000|2021-06-13 00:34:30|579.45|575.45|579.46|575.46|579.51|575.51|579.44|575.44|16
1623544480000|2021-06-13 00:34:40|579.48|575.48|579.42|575.42|579.49|575.49|579.42|575.42|22
1623544490000|2021-06-13 00:34:50|579.44|575.44|579.36|575.36|579.47|575.47|579.35|575.35|19
1623544500000|2021-06-13 00:35:00|579.35|575.35|579.27|575.27|579.36|575.36|579.26|575.26|23
1623544510000|2021-06-13 00:35:10|579.28|575.28|579.3|575.3|579.31|575.31|579.28|575.28|15
1623544520000|2021-06-13 00:35:20|579.31|575.31|579.59|575.59|579.59|575.59|579.28|575.28|21
1623544530000|2021-06-13 00:35:30|579.62|575.62|579.61|575.61|579.64|575.64|579.58|575.58|28
1623544540000|2021-06-13 00:35:40|579.6|575.6|579.79|575.79|579.79|575.79|579.59|575.59|25
1623544550000|2021-06-13 00:35:50|579.8|575.8|579.97|575.97|579.98|575.98|579.79|575.79|18
1623544560000|2021-06-13 00:36:00|579.98|575.98|579.99|575.99|580.08|576.08|579.91|575.91|22
1623544570000|2021-06-13 00:36:10|579.98|575.98|579.1|575.1|580.06|576.06|579.1|575.1|27
1623544580000|2021-06-13 00:36:20|578.84|574.84|578.9|574.9|579.09|575.09|578.84|574.84|29
1623544590000|2021-06-13 00:36:30|578.92|574.92|578.87|574.87|578.97|574.97|578.8|574.8|24
1623544600000|2021-06-13 00:36:40|578.88|574.88|578.96|574.96|578.97|574.97|578.82|574.82|19
1623544610000|2021-06-13 00:36:50|578.97|574.97|578.88|574.88|579.15|575.15|578.85|574.85|28
1623544620000|2021-06-13 00:37:00|578.94|574.94|579.1|575.1|579.17|575.17|578.92|574.92|22
1623544630000|2021-06-13 00:37:10|579.11|575.11|579.68|575.68|579.76|575.76|579.11|575.11|28
1623544640000|2021-06-13 00:37:20|579.67|575.67|579.8|575.8|579.84|575.84|579.56|575.56|29
1623544650000|2021-06-13 00:37:30|579.83|575.83|580|576|580|576|579.81|575.81|17
1623544660000|2021-06-13 00:37:40|579.99|575.99|580.1|576.1|580.1|576.1|579.98|575.98|20
1623544670000|2021-06-13 00:37:50|580.16|576.16|580.08|576.08|580.16|576.16|580.07|576.07|16
1623544680000|2021-06-13 00:38:00|580.09|576.09|580.54|576.54|580.54|576.54|580.09|576.09|21
1623544690000|2021-06-13 00:38:10|580.55|576.55|581.36|577.36|581.37|577.37|580.54|576.54|25
1623544700000|2021-06-13 00:38:20|581.3|577.3|581.82|577.82|581.83|577.83|581.16|577.16|31
1623544710000|2021-06-13 00:38:30|581.81|577.81|581.63|577.63|581.82|577.82|581.63|577.63|31
1623544720000|2021-06-13 00:38:40|581.61|577.61|581.51|577.51|581.7|577.7|581.51|577.51|26
1623544730000|2021-06-13 00:38:50|581.5|577.5|581.53|577.53|581.55|577.55|581.45|577.45|25
1623544740000|2021-06-13 00:39:00|581.52|577.52|580.96|576.96|581.54|577.54|580.95|576.95|26
1623544750000|2021-06-13 00:39:10|580.97|576.97|580.95|576.95|580.97|576.97|580.9|576.9|19
1623544760000|2021-06-13 00:39:20|580.94|576.94|580.8|576.8|580.94|576.94|580.74|576.74|15
1623544770000|2021-06-13 00:39:30|580.74|576.74|580.43|576.43|580.8|576.8|580.42|576.42|14
1623544780000|2021-06-13 00:39:40|580.44|576.44|580.25|576.25|580.46|576.46|580.22|576.22|25
1623544790000|2021-06-13 00:39:50|580.26|576.26|580.27|576.27|580.27|576.27|580.23|576.23|13
1623544800000|2021-06-13 00:40:00|580.35|576.35|579.88|575.88|580.4|576.4|579.86|575.86|31
1623544810000|2021-06-13 00:40:10|579.87|575.87|580.03|576.03|580.03|576.03|579.86|575.86|20
1623544820000|2021-06-13 00:40:20|580.06|576.06|580.11|576.11|580.21|576.21|580.05|576.05|18
1623544830000|2021-06-13 00:40:30|580.1|576.1|580.21|576.21|580.21|576.21|580.07|576.07|33
1623544840000|2021-06-13 00:40:40|580.22|576.22|580.48|576.48|580.51|576.51|580.22|576.22|22
1623544850000|2021-06-13 00:40:50|580.45|576.45|580.95|576.95|580.98|576.98|580.45|576.45|20
1623544860000|2021-06-13 00:41:00|580.99|576.99|581.03|577.03|581.04|577.04|580.96|576.96|22
1623544870000|2021-06-13 00:41:10|581.04|577.04|581.53|577.53|581.59|577.59|581.04|577.04|26
1623544880000|2021-06-13 00:41:20|581.55|577.55|581.61|577.61|581.61|577.61|581.55|577.55|19
1623544890000|2021-06-13 00:41:30|581.6|577.6|582.16|578.16|582.2|578.2|581.6|577.6|24
1623544900000|2021-06-13 00:41:40|582.17|578.17|582.17|578.17|582.2|578.2|582.15|578.15|19
1623544910000|2021-06-13 00:41:50|582.15|578.15|582.11|578.11|582.18|578.18|582.09|578.09|21
1623544920000|2021-06-13 00:42:00|582.1|578.1|581.95|577.95|582.11|578.11|581.95|577.95|23
1623544930000|2021-06-13 00:42:10|581.94|577.94|581.67|577.67|581.94|577.94|581.65|577.65|29
1623544940000|2021-06-13 00:42:20|581.66|577.66|581.61|577.61|581.67|577.67|581.59|577.59|23
1623544950000|2021-06-13 00:42:30|581.59|577.59|581.33|577.33|581.61|577.61|581.32|577.32|26
1623544960000|2021-06-13 00:42:40|581.32|577.32|581.25|577.25|581.32|577.32|581.21|577.21|25
1623544970000|2021-06-13 00:42:50|581.24|577.24|581.23|577.23|581.24|577.24|581.21|577.21|12
1623544980000|2021-06-13 00:43:00|581.25|577.25|581.48|577.48|581.48|577.48|581.14|577.14|24
1623544990000|2021-06-13 00:43:10|581.47|577.47|581.54|577.54|581.57|577.57|581.46|577.46|22
1623545000000|2021-06-13 00:43:20|581.53|577.53|581.78|577.78|581.78|577.78|581.53|577.53|13
1623545010000|2021-06-13 00:43:30|581.81|577.81|581.68|577.68|581.81|577.81|581.67|577.67|25
1623545020000|2021-06-13 00:43:40|581.69|577.69|581.47|577.47|581.69|577.69|581.45|577.45|16
1623545030000|2021-06-13 00:43:50|581.48|577.48|581.41|577.41|581.49|577.49|581.34|577.34|25
1623545040000|2021-06-13 00:44:00|581.42|577.42|581.49|577.49|581.51|577.51|581.42|577.42|22
1623545050000|2021-06-13 00:44:10|581.48|577.48|581.38|577.38|581.49|577.49|581.38|577.38|16
1623545060000|2021-06-13 00:44:20|581.39|577.39|581.52|577.52|581.53|577.53|581.39|577.39|18
1623545070000|2021-06-13 00:44:30|581.51|577.51|581.53|577.53|581.55|577.55|581.5|577.5|17
1623545080000|2021-06-13 00:44:40|581.51|577.51|581.62|577.62|581.63|577.63|581.49|577.49|26
1623545090000|2021-06-13 00:44:50|581.63|577.63|581.62|577.62|581.64|577.64|581.62|577.62|7
1623545100000|2021-06-13 00:45:00|581.6|577.6|581.62|577.62|581.62|577.62|581.57|577.57|16
1623545110000|2021-06-13 00:45:10|581.61|577.61|582.04|578.04|582.07|578.07|581.61|577.61|23
1623545120000|2021-06-13 00:45:20|582.02|578.02|582.39|578.39|582.4|578.4|582.02|578.02|23
1623545130000|2021-06-13 00:45:30|582.42|578.42|582.38|578.38|582.43|578.43|582.37|578.37|16
1623545140000|2021-06-13 00:45:40|582.39|578.39|582.34|578.34|582.4|578.4|582.33|578.33|20
1623545150000|2021-06-13 00:45:50|582.35|578.35|582.37|578.37|582.37|578.37|582.34|578.34|15
1623545160000|2021-06-13 00:46:00|582.38|578.38|581.96|577.96|582.38|578.38|581.95|577.95|17
1623545170000|2021-06-13 00:46:10|581.95|577.95|582.45|578.45|582.5|578.5|581.94|577.94|25
1623545180000|2021-06-13 00:46:20|582.39|578.39|582.19|578.19|582.39|578.39|582.1|578.1|25
1623545190000|2021-06-13 00:46:30|582.21|578.21|582.25|578.25|582.3|578.3|582.2|578.2|25
1623545200000|2021-06-13 00:46:40|582.24|578.24|582.26|578.26|582.27|578.27|582.22|578.22|20
1623545210000|2021-06-13 00:46:50|582.27|578.27|582.34|578.34|582.35|578.35|582.26|578.26|19
1623545220000|2021-06-13 00:47:00|582.33|578.33|582.35|578.35|582.35|578.35|582.33|578.33|13
1623545230000|2021-06-13 00:47:10|582.34|578.34|582.24|578.24|582.35|578.35|582.17|578.17|26
1623545240000|2021-06-13 00:47:20|582.25|578.25|582.2|578.2|582.25|578.25|582.17|578.17|21
1623545250000|2021-06-13 00:47:30|582.21|578.21|582.35|578.35|582.37|578.37|582.2|578.2|25
1623545260000|2021-06-13 00:47:40|582.34|578.34|582.39|578.39|582.39|578.39|582.33|578.33|13
1623545270000|2021-06-13 00:47:50|582.4|578.4|582.55|578.55|582.55|578.55|582.4|578.4|6
1623545280000|2021-06-13 00:48:00|582.54|578.54|582.45|578.45|582.54|578.54|582.43|578.43|17
1623545290000|2021-06-13 00:48:10|582.46|578.46|582.87|578.87|582.87|578.87|582.45|578.45|16
1623545300000|2021-06-13 00:48:20|582.88|578.88|582.9|578.9|582.91|578.91|582.86|578.86|16
1623545310000|2021-06-13 00:48:30|582.89|578.89|583.32|579.32|583.39|579.39|582.89|578.89|22
1623545320000|2021-06-13 00:48:40|583.31|579.31|583.55|579.55|583.57|579.57|583.21|579.21|28
1623545330000|2021-06-13 00:48:50|583.54|579.54|583.86|579.86|583.86|579.86|583.54|579.54|27
1623545340000|2021-06-13 00:49:00|583.84|579.84|583.99|579.99|584.07|580.07|583.84|579.84|25
1623545350000|2021-06-13 00:49:10|583.98|579.98|583.86|579.86|583.98|579.98|583.85|579.85|27
1623545360000|2021-06-13 00:49:20|583.87|579.87|583.59|579.59|583.93|579.93|583.59|579.59|26
1623545370000|2021-06-13 00:49:30|583.58|579.58|583.99|579.99|584.01|580.01|583.56|579.56|22
1623545380000|2021-06-13 00:49:40|583.98|579.98|584.23|580.23|584.26|580.26|583.96|579.96|23
1623545390000|2021-06-13 00:49:50|584.24|580.24|584.25|580.25|584.3|580.3|584.24|580.24|20
1623545400000|2021-06-13 00:50:00|584.28|580.28|584.68|580.68|584.82|580.82|584.27|580.27|28
1623545410000|2021-06-13 00:50:10|584.57|580.57|584.41|580.41|584.57|580.57|584.33|580.33|32
1623545420000|2021-06-13 00:50:20|584.4|580.4|584.29|580.29|584.42|580.42|584.23|580.23|25
1623545430000|2021-06-13 00:50:30|584.3|580.3|584.3|580.3|584.34|580.34|584.25|580.25|25
1623545440000|2021-06-13 00:50:40|584.28|580.28|584.44|580.44|584.47|580.47|584.23|580.23|27
1623545450000|2021-06-13 00:50:50|584.47|580.47|584.5|580.5|584.5|580.5|584.45|580.45|11
1623545460000|2021-06-13 00:51:00|584.56|580.56|584.65|580.65|584.68|580.68|584.56|580.56|23
1623545470000|2021-06-13 00:51:10|584.64|580.64|584.65|580.65|584.66|580.66|584.63|580.63|17
1623545480000|2021-06-13 00:51:20|584.66|580.66|584.66|580.66|584.66|580.66|584.65|580.65|7
1623545490000|2021-06-13 00:51:30|584.65|580.65|584.78|580.78|584.78|580.78|584.64|580.64|11
1623545500000|2021-06-13 00:51:40|584.77|580.77|584.85|580.85|584.91|580.91|584.76|580.76|12
1623545510000|2021-06-13 00:51:50|584.84|580.84|585.41|581.41|585.47|581.47|584.82|580.82|20
1623545520000|2021-06-13 00:52:00|585.39|581.39|585.36|581.36|585.39|581.39|585.35|581.35|17
1623545530000|2021-06-13 00:52:10|585.38|581.38|585.38|581.38|585.41|581.41|585.36|581.36|14
1623545540000|2021-06-13 00:52:20|585.39|581.39|585.3|581.3|585.4|581.4|585.3|581.3|11
1623545550000|2021-06-13 00:52:30|585.29|581.29|585.29|581.29|585.32|581.32|585.28|581.28|7
1623545560000|2021-06-13 00:52:40|585.28|581.28|585.41|581.41|585.41|581.41|585.27|581.27|17
1623545570000|2021-06-13 00:52:50|585.42|581.42|585.52|581.52|585.55|581.55|585.37|581.37|8
1623545580000|2021-06-13 00:53:00|585.55|581.55|585.92|581.92|585.95|581.95|585.52|581.52|20
1623545590000|2021-06-13 00:53:10|586.07|582.07|586.07|582.07|586.08|582.08|586.06|582.06|4
1623545600000|2021-06-13 00:53:20|586.02|582.02|585.87|581.87|586.02|582.02|585.87|581.87|17
1623545610000|2021-06-13 00:53:30|585.88|581.88|585.6|581.6|585.88|581.88|585.59|581.59|16
1623545620000|2021-06-13 00:53:40|585.59|581.59|585.56|581.56|585.61|581.61|585.56|581.56|16
1623545630000|2021-06-13 00:53:50|585.57|581.57|585.56|581.56|585.58|581.58|585.55|581.55|13
1623545640000|2021-06-13 00:54:00|585.55|581.55|585.54|581.54|585.58|581.58|585.53|581.53|17
1623545650000|2021-06-13 00:54:10|585.55|581.55|585.61|581.61|585.64|581.64|585.53|581.53|22
1623545660000|2021-06-13 00:54:20|585.62|581.62|585.62|581.62|585.63|581.63|585.61|581.61|17
1623545670000|2021-06-13 00:54:30|585.64|581.64|585.61|581.61|585.65|581.65|585.61|581.61|11
1623545680000|2021-06-13 00:54:40|585.63|581.63|585.64|581.64|585.65|581.65|585.61|581.61|14
1623545690000|2021-06-13 00:54:50|585.65|581.65|585.63|581.63|585.65|581.65|585.62|581.62|11
1623545700000|2021-06-13 00:55:00|585.62|581.62|585.82|581.82|585.82|581.82|585.62|581.62|13
1623545710000|2021-06-13 00:55:10|585.84|581.84|585.85|581.85|585.87|581.87|585.83|581.83|19
1623545720000|2021-06-13 00:55:20|585.86|581.86|585.78|581.78|585.88|581.88|585.78|581.78|22
1623545730000|2021-06-13 00:55:30|585.77|581.77|585.81|581.81|585.84|581.84|585.77|581.77|12
1623545740000|2021-06-13 00:55:40|585.86|581.86|585.83|581.83|585.86|581.86|585.81|581.81|13
1623545750000|2021-06-13 00:55:50|585.82|581.82|585.84|581.84|585.84|581.84|585.82|581.82|7
1623545760000|2021-06-13 00:56:00|585.83|581.83|585.67|581.67|585.85|581.85|585.62|581.62|25
1623545770000|2021-06-13 00:56:10|585.63|581.63|585.79|581.79|585.8|581.8|585.63|581.63|20
1623545780000|2021-06-13 00:56:20|585.78|581.78|585.79|581.79|585.8|581.8|585.75|581.75|10
1623545790000|2021-06-13 00:56:30|585.81|581.81|585.77|581.77|585.81|581.81|585.5|581.5|32
1623545800000|2021-06-13 00:56:40|585.76|581.76|585.76|581.76|585.79|581.79|585.75|581.75|21
1623545810000|2021-06-13 00:56:50|585.78|581.78|585.52|581.52|585.79|581.79|585.52|581.52|14
1623545820000|2021-06-13 00:57:00|585.53|581.53|585.54|581.54|585.57|581.57|585.52|581.52|22
1623545830000|2021-06-13 00:57:10|585.53|581.53|585.57|581.57|585.58|581.58|585.53|581.53|12
1623545840000|2021-06-13 00:57:20|585.56|581.56|585.15|581.15|585.56|581.56|585.12|581.12|28
1623545850000|2021-06-13 00:57:30|585.17|581.17|584.97|580.97|585.18|581.18|584.93|580.93|28
1623545860000|2021-06-13 00:57:40|584.98|580.98|584.87|580.87|585.03|581.03|584.86|580.86|27
1623545870000|2021-06-13 00:57:50|584.85|580.85|584.7|580.7|584.85|580.85|584.67|580.67|17
1623545880000|2021-06-13 00:58:00|584.69|580.69|584.23|580.23|584.69|580.69|584.21|580.21|23
1623545890000|2021-06-13 00:58:10|584.22|580.22|584.25|580.25|584.26|580.26|584.22|580.22|22
1623545900000|2021-06-13 00:58:20|584.24|580.24|584.26|580.26|584.28|580.28|584.24|580.24|21
1623545910000|2021-06-13 00:58:30|584.27|580.27|584.68|580.68|584.73|580.73|584.23|580.23|24
1623545920000|2021-06-13 00:58:40|584.67|580.67|584.69|580.69|584.69|580.69|584.6|580.6|26
1623545930000|2021-06-13 00:58:50|584.66|580.66|584.5|580.5|584.68|580.68|584.46|580.46|23
1623545940000|2021-06-13 00:59:00|584.48|580.48|584.87|580.87|584.87|580.87|584.48|580.48|34
1623545950000|2021-06-13 00:59:10|584.86|580.86|584.94|580.94|584.97|580.97|584.74|580.74|30
1623545960000|2021-06-13 00:59:20|584.96|580.96|585.01|581.01|585.08|581.08|584.94|580.94|28
1623545970000|2021-06-13 00:59:30|584.99|580.99|584.08|580.08|584.99|580.99|584.08|580.08|29
1623545980000|2021-06-13 00:59:40|584.09|580.09|583.9|579.9|584.12|580.12|583.82|579.82|31
1623545990000|2021-06-13 00:59:50|583.88|579.88|583.44|579.44|583.91|579.91|583.42|579.42|27
1623546000000|2021-06-13 01:00:00|583.43|579.43|583.39|579.39|583.89|579.89|583.35|579.35|36
1623546010000|2021-06-13 01:00:10|583.38|579.38|583.97|579.97|583.97|579.97|583.33|579.33|31
1623546020000|2021-06-13 01:00:20|583.92|579.92|584.37|580.37|584.4|580.4|583.92|579.92|29
1623546030000|2021-06-13 01:00:30|584.39|580.39|584.51|580.51|584.7|580.7|584.36|580.36|35
1623546040000|2021-06-13 01:00:40|584.53|580.53|584.91|580.91|584.91|580.91|584.5|580.5|22
1623546050000|2021-06-13 01:00:50|584.89|580.89|584.92|580.92|585.04|581.04|584.84|580.84|30
1623546060000|2021-06-13 01:01:00|584.98|580.98|585.36|581.36|585.51|581.51|584.98|580.98|27
1623546070000|2021-06-13 01:01:10|585.33|581.33|585.79|581.79|585.84|581.84|585.3|581.3|29
1623546080000|2021-06-13 01:01:20|585.84|581.84|586.5|582.5|586.5|582.5|585.84|581.84|33
1623546090000|2021-06-13 01:01:30|586.52|582.52|586.11|582.11|586.52|582.52|586.11|582.11|31
1623546100000|2021-06-13 01:01:40|586.06|582.06|586.17|582.17|586.17|582.17|586.03|582.03|25
1623546110000|2021-06-13 01:01:50|586.21|582.21|586.47|582.47|586.47|582.47|586.09|582.09|28
1623546120000|2021-06-13 01:02:00|586.5|582.5|586.44|582.44|586.71|582.71|586.44|582.44|30
1623546130000|2021-06-13 01:02:10|586.42|582.42|586.49|582.49|586.53|582.53|586.42|582.42|22
1623546140000|2021-06-13 01:02:20|586.5|582.5|586.52|582.52|586.55|582.55|586.45|582.45|26
1623546150000|2021-06-13 01:02:30|586.51|582.51|586.64|582.64|586.67|582.67|586.5|582.5|30
1623546160000|2021-06-13 01:02:40|586.62|582.62|587.03|583.03|587.1|583.1|586.62|582.62|28
1623546170000|2021-06-13 01:02:50|587.09|583.09|587.27|583.27|587.27|583.27|586.88|582.88|30
1623546180000|2021-06-13 01:03:00|587.28|583.28|586.77|582.77|587.28|583.28|586.74|582.74|27
1623546190000|2021-06-13 01:03:10|586.74|582.74|586.68|582.68|586.78|582.78|586.68|582.68|30
1623546200000|2021-06-13 01:03:20|586.69|582.69|586.6|582.6|586.69|582.69|586.6|582.6|26
1623546210000|2021-06-13 01:03:30|586.61|582.61|586.55|582.55|586.71|582.71|586.55|582.55|21
1623546220000|2021-06-13 01:03:40|586.51|582.51|586.81|582.81|586.84|582.84|586.43|582.43|25
1623546230000|2021-06-13 01:03:50|586.82|582.82|586.75|582.75|586.88|582.88|586.65|582.65|25
1623546240000|2021-06-13 01:04:00|586.77|582.77|586.98|582.98|586.99|582.99|586.59|582.59|34
1623546250000|2021-06-13 01:04:10|586.97|582.97|587.21|583.21|587.23|583.23|586.96|582.96|31
1623546260000|2021-06-13 01:04:20|587.23|583.23|587.06|583.06|587.25|583.25|587.06|583.06|30
1623546270000|2021-06-13 01:04:30|587.05|583.05|587.11|583.11|587.18|583.18|587.02|583.02|26
1623546280000|2021-06-13 01:04:40|587.09|583.09|587.12|583.12|587.2|583.2|587.08|583.08|30
1623546290000|2021-06-13 01:04:50|587.13|583.13|587.18|583.18|587.18|583.18|587.08|583.08|13
1623546300000|2021-06-13 01:05:00|587.21|583.21|587.12|583.12|587.21|583.21|587.11|583.11|6
1623546310000|2021-06-13 01:05:10|587.11|583.11|587.12|583.12|587.13|583.13|587.11|583.11|4
1623546320000|2021-06-13 01:05:20|587.11|583.11|586.73|582.73|587.14|583.14|586.73|582.73|25
1623546330000|2021-06-13 01:05:30|586.75|582.75|586.86|582.86|586.86|582.86|586.74|582.74|16
1623546340000|2021-06-13 01:05:40|586.87|582.87|587.2|583.2|587.21|583.21|586.87|582.87|26
1623546350000|2021-06-13 01:05:50|587.21|583.21|587.15|583.15|587.22|583.22|587.03|583.03|28
1623546360000|2021-06-13 01:06:00|587.14|583.14|587.33|583.33|587.33|583.33|587.07|583.07|30
1623546370000|2021-06-13 01:06:10|587.36|583.36|587.35|583.35|587.38|583.38|587.33|583.33|13
1623546380000|2021-06-13 01:06:20|587.38|583.38|587.68|583.68|587.69|583.69|587.38|583.38|18
1623546390000|2021-06-13 01:06:30|587.69|583.69|587.77|583.77|587.78|583.78|587.69|583.69|13
1623546400000|2021-06-13 01:06:40|587.78|583.78|588|584|588.02|584.02|587.78|583.78|27
1623546410000|2021-06-13 01:06:50|588.01|584.01|587.85|583.85|588.05|584.05|587.85|583.85|27
1623546420000|2021-06-13 01:07:00|587.86|583.86|587.8|583.8|587.87|583.87|587.8|583.8|15
1623546430000|2021-06-13 01:07:10|587.81|583.81|587.64|583.64|587.81|583.81|587.58|583.58|16
1623546440000|2021-06-13 01:07:20|587.66|583.66|587.74|583.74|587.76|583.76|587.66|583.66|28
1623546450000|2021-06-13 01:07:30|587.73|583.73|587.75|583.75|587.79|583.79|587.69|583.69|19
1623546460000|2021-06-13 01:07:40|587.74|583.74|587.92|583.92|587.92|583.92|587.74|583.74|17
1623546470000|2021-06-13 01:07:50|587.91|583.91|587.89|583.89|587.94|583.94|587.84|583.84|16
1623546480000|2021-06-13 01:08:00|587.9|583.9|587.94|583.94|587.95|583.95|587.89|583.89|16
1623546490000|2021-06-13 01:08:10|587.95|583.95|587.77|583.77|587.96|583.96|587.77|583.77|16
1623546500000|2021-06-13 01:08:20|587.76|583.76|587.81|583.81|587.81|583.81|587.69|583.69|18
1623546510000|2021-06-13 01:08:30|587.82|583.82|587.75|583.75|587.83|583.83|587.75|583.75|14
1623546520000|2021-06-13 01:08:40|587.76|583.76|588|584|588|584|587.75|583.75|22
1623546530000|2021-06-13 01:08:50|587.98|583.98|588.01|584.01|588.07|584.07|587.98|583.98|17
1623546540000|2021-06-13 01:09:00|588.02|584.02|587.96|583.96|588.02|584.02|587.89|583.89|22
1623546550000|2021-06-13 01:09:10|587.95|583.95|587.83|583.83|587.96|583.96|587.83|583.83|12
1623546560000|2021-06-13 01:09:20|587.84|583.84|587.84|583.84|587.84|583.84|587.8|583.8|11
1623546570000|2021-06-13 01:09:30|587.83|583.83|587.81|583.81|587.84|583.84|587.81|583.81|8
1623546580000|2021-06-13 01:09:40|587.8|583.8|587.7|583.7|587.8|583.8|587.7|583.7|6
1623546590000|2021-06-13 01:09:50|587.77|583.77|587.9|583.9|587.93|583.93|587.77|583.77|19
1623546600000|2021-06-13 01:10:00|587.91|583.91|587.89|583.89|587.91|583.91|587.89|583.89|3
1623546610000|2021-06-13 01:10:10|587.91|583.91|587.88|583.88|587.92|583.92|587.86|583.86|19
1623546620000|2021-06-13 01:10:20|587.87|583.87|587.89|583.89|587.9|583.9|587.86|583.86|13
1623546630000|2021-06-13 01:10:30|587.93|583.93|587.9|583.9|587.93|583.93|587.9|583.9|7
1623546640000|2021-06-13 01:10:40|587.91|583.91|587.94|583.94|587.94|583.94|587.9|583.9|3
1623546650000|2021-06-13 01:10:50|587.95|583.95|587.92|583.92|587.95|583.95|587.92|583.92|6
1623546660000|2021-06-13 01:11:00|587.94|583.94|588.2|584.2|588.28|584.28|587.94|583.94|19
1623546670000|2021-06-13 01:11:10|588.19|584.19|588.19|584.19|588.23|584.23|588.17|584.17|18
1623546680000|2021-06-13 01:11:20|588.18|584.18|588.17|584.17|588.2|584.2|588.16|584.16|11
1623546690000|2021-06-13 01:11:30|588.16|584.16|588.11|584.11|588.18|584.18|588.11|584.11|16
1623546700000|2021-06-13 01:11:40|588.09|584.09|588.15|584.15|588.15|584.15|588.09|584.09|14
1623546710000|2021-06-13 01:11:50|588.14|584.14|588.12|584.12|588.14|584.14|588.1|584.1|19
1623546720000|2021-06-13 01:12:00|588.11|584.11|588.08|584.08|588.13|584.13|588.08|584.08|10
1623546730000|2021-06-13 01:12:10|588.09|584.09|588.07|584.07|588.09|584.09|588.06|584.06|10
1623546740000|2021-06-13 01:12:20|588.08|584.08|588.1|584.1|588.1|584.1|588.06|584.06|7
1623546750000|2021-06-13 01:12:30|588.11|584.11|588.16|584.16|588.16|584.16|588.08|584.08|15
1623546760000|2021-06-13 01:12:40|588.14|584.14|588.16|584.16|588.16|584.16|588.14|584.14|12
1623546770000|2021-06-13 01:12:50|588.14|584.14|588.16|584.16|588.17|584.17|588.14|584.14|10
1623546780000|2021-06-13 01:13:00|588.15|584.15|588.05|584.05|588.15|584.15|588.05|584.05|17
1623546790000|2021-06-13 01:13:10|588.06|584.06|587.94|583.94|588.06|584.06|587.92|583.92|13
1623546800000|2021-06-13 01:13:20|587.95|583.95|587.96|583.96|587.99|583.99|587.93|583.93|18
1623546810000|2021-06-13 01:13:30|587.95|583.95|587.95|583.95|587.97|583.97|587.95|583.95|8
1623546820000|2021-06-13 01:13:40|587.97|583.97|587.98|583.98|587.98|583.98|587.94|583.94|11
1623546830000|2021-06-13 01:13:50|587.99|583.99|588.2|584.2|588.2|584.2|587.99|583.99|11
1623546840000|2021-06-13 01:14:00|588.17|584.17|588.44|584.44|588.44|584.44|588.16|584.16|8
1623546850000|2021-06-13 01:14:10|588.43|584.43|588.62|584.62|588.62|584.62|588.43|584.43|15
1623546860000|2021-06-13 01:14:20|588.63|584.63|588.62|584.62|588.63|584.63|588.61|584.61|3
1623546870000|2021-06-13 01:14:30|588.61|584.61|588.37|584.37|588.74|584.74|588.35|584.35|18
1623546880000|2021-06-13 01:14:40|588.29|584.29|588.31|584.31|588.36|584.36|588.28|584.28|16
1623546890000|2021-06-13 01:14:50|588.32|584.32|588.3|584.3|588.41|584.41|588.3|584.3|14
1623546900000|2021-06-13 01:15:00|588.31|584.31|588.17|584.17|588.32|584.32|587.96|583.96|29
1623546910000|2021-06-13 01:15:10|588.16|584.16|588.5|584.5|588.5|584.5|588.16|584.16|28
1623546920000|2021-06-13 01:15:20|588.47|584.47|588.29|584.29|588.47|584.47|588.24|584.24|22
1623546930000|2021-06-13 01:15:30|588.28|584.28|588.28|584.28|588.29|584.29|588.25|584.25|12
1623546940000|2021-06-13 01:15:40|588.27|584.27|588.22|584.22|588.3|584.3|588.22|584.22|9
1623546950000|2021-06-13 01:15:50|588.18|584.18|588.17|584.17|588.19|584.19|588.13|584.13|16
1623546960000|2021-06-13 01:16:00|588.16|584.16|587.67|583.67|588.32|584.32|587.67|583.67|31
1623546970000|2021-06-13 01:16:10|587.66|583.66|587.51|583.51|587.72|583.72|587.5|583.5|12
1623546980000|2021-06-13 01:16:20|587.5|583.5|587.44|583.44|587.5|583.5|587.44|583.44|16
1623546990000|2021-06-13 01:16:30|587.37|583.37|587.33|583.33|587.38|583.38|587.32|583.32|12
1623547000000|2021-06-13 01:16:40|587.22|583.22|587.04|583.04|587.22|583.22|587.04|583.04|11
1623547010000|2021-06-13 01:16:50|587.03|583.03|587.14|583.14|587.15|583.15|587.03|583.03|20
1623547020000|2021-06-13 01:17:00|587.23|583.23|587.34|583.34|587.42|583.42|587.22|583.22|11
1623547030000|2021-06-13 01:17:10|587.35|583.35|587.71|583.71|587.71|583.71|587.34|583.34|14
1623547040000|2021-06-13 01:17:20|587.7|583.7|587.76|583.76|587.78|583.78|587.7|583.7|18
1623547050000|2021-06-13 01:17:30|587.78|583.78|587.73|583.73|587.78|583.78|587.73|583.73|11
1623547060000|2021-06-13 01:17:40|587.75|583.75|588.05|584.05|588.05|584.05|587.73|583.73|11
1623547070000|2021-06-13 01:17:50|588.04|584.04|588.05|584.05|588.08|584.08|588.04|584.04|10
1623547080000|2021-06-13 01:18:00|588.04|584.04|588.03|584.03|588.04|584.04|588.03|584.03|10
1623547090000|2021-06-13 01:18:10|588.02|584.02|587.99|583.99|588.02|584.02|587.99|583.99|5
1623547100000|2021-06-13 01:18:20|587.98|583.98|587.89|583.89|587.98|583.98|587.89|583.89|7
1623547110000|2021-06-13 01:18:30|587.88|583.88|587.82|583.82|587.89|583.89|587.82|583.82|11
1623547120000|2021-06-13 01:18:40|587.83|583.83|587.83|583.83|587.84|583.84|587.81|583.81|18
1623547130000|2021-06-13 01:18:50|587.82|583.82|587.72|583.72|587.83|583.83|587.69|583.69|18
1623547140000|2021-06-13 01:19:00|587.71|583.71|587.7|583.7|587.72|583.72|587.68|583.68|21
1623547150000|2021-06-13 01:19:10|587.71|583.71|587.71|583.71|587.71|583.71|587.7|583.7|11
1623547160000|2021-06-13 01:19:20|587.72|583.72|587.72|583.72|587.74|583.74|587.7|583.7|15
1623547170000|2021-06-13 01:19:30|587.74|583.74|587.96|583.96|587.97|583.97|587.74|583.74|16
1623547180000|2021-06-13 01:19:40|587.95|583.95|587.95|583.95|587.96|583.96|587.94|583.94|11
1623547190000|2021-06-13 01:19:50|587.91|583.91|587.95|583.95|587.95|583.95|587.91|583.91|2
1623547200000|2021-06-13 01:20:00|588|584|587.62|583.62|588.04|584.04|587.59|583.59|23
1623547210000|2021-06-13 01:20:10|587.59|583.59|587.46|583.46|587.6|583.6|587.45|583.45|15
1623547220000|2021-06-13 01:20:20|587.45|583.45|587.47|583.47|587.47|583.47|587.45|583.45|5
1623547230000|2021-06-13 01:20:30|587.46|583.46|587.44|583.44|587.49|583.49|587.44|583.44|13
1623547240000|2021-06-13 01:20:40|587.45|583.45|587.35|583.35|587.45|583.45|587.34|583.34|23
1623547250000|2021-06-13 01:20:50|587.36|583.36|587.3|583.3|587.36|583.36|587.29|583.29|15
1623547260000|2021-06-13 01:21:00|587.31|583.31|587.29|583.29|587.36|583.36|587.27|583.27|19
1623547270000|2021-06-13 01:21:10|587.3|583.3|587.26|583.26|587.3|583.3|587.26|583.26|19
1623547280000|2021-06-13 01:21:20|587.28|583.28|587.24|583.24|587.3|583.3|587.24|583.24|20
1623547290000|2021-06-13 01:21:30|587.26|583.26|587.24|583.24|587.27|583.27|587.22|583.22|18
1623547300000|2021-06-13 01:21:40|587.23|583.23|587.26|583.26|587.28|583.28|587.21|583.21|15
1623547310000|2021-06-13 01:21:50|587.25|583.25|587.23|583.23|587.25|583.25|587.22|583.22|13
1623547320000|2021-06-13 01:22:00|587.21|583.21|586.88|582.88|587.22|583.22|586.88|582.88|15
1623547330000|2021-06-13 01:22:10|586.9|582.9|586.85|582.85|586.9|582.9|586.84|582.84|6
1623547340000|2021-06-13 01:22:20|586.76|582.76|586.89|582.89|586.89|582.89|586.76|582.76|19
1623547350000|2021-06-13 01:22:30|586.88|582.88|586.87|582.87|586.97|582.97|586.87|582.87|21
1623547360000|2021-06-13 01:22:40|586.88|582.88|586.83|582.83|586.89|582.89|586.83|582.83|19
1623547370000|2021-06-13 01:22:50|586.84|582.84|586.83|582.83|586.85|582.85|586.82|582.82|14
1623547380000|2021-06-13 01:23:00|586.82|582.82|586.84|582.84|586.84|582.84|586.82|582.82|9
1623547390000|2021-06-13 01:23:10|586.85|582.85|586.85|582.85|586.9|582.9|586.78|582.78|16
1623547400000|2021-06-13 01:23:20|586.86|582.86|586.92|582.92|586.92|582.92|586.85|582.85|20
1623547410000|2021-06-13 01:23:30|586.91|582.91|586.89|582.89|586.92|582.92|586.89|582.89|10
1623547420000|2021-06-13 01:23:40|586.9|582.9|586.9|582.9|586.92|582.92|586.9|582.9|7
1623547430000|2021-06-13 01:23:50|586.88|582.88|586.89|582.89|586.9|582.9|586.88|582.88|6
1623547440000|2021-06-13 01:24:00|586.87|582.87|586.87|582.87|586.88|582.88|586.86|582.86|7
1623547450000|2021-06-13 01:24:10|586.86|582.86|586.57|582.57|586.87|582.87|586.57|582.57|23
1623547460000|2021-06-13 01:24:20|586.56|582.56|586.58|582.58|586.61|582.61|586.56|582.56|10
1623547470000|2021-06-13 01:24:30|586.59|582.59|586.51|582.51|586.6|582.6|586.51|582.51|10
1623547490000|2021-06-13 01:24:50|586.46|582.46|586.4|582.4|586.46|582.46|586.39|582.39|5
1623547500000|2021-06-13 01:25:00|586.39|582.39|586.54|582.54|586.54|582.54|586.39|582.39|8
1623547510000|2021-06-13 01:25:10|586.57|582.57|586.37|582.37|586.57|582.57|586.37|582.37|18
1623547520000|2021-06-13 01:25:20|586.38|582.38|586.39|582.39|586.4|582.4|586.38|582.38|18
1623547530000|2021-06-13 01:25:30|586.38|582.38|586.21|582.21|586.39|582.39|586.16|582.16|26
1623547540000|2021-06-13 01:25:40|586.2|582.2|586.18|582.18|586.22|582.22|586.16|582.16|17
1623547550000|2021-06-13 01:25:50|586.15|582.15|586.11|582.11|586.18|582.18|586.11|582.11|17
1623547560000|2021-06-13 01:26:00|586.1|582.1|585.99|581.99|586.12|582.12|585.97|581.97|20
1623547570000|2021-06-13 01:26:10|586|582|586|582|586|582|585.96|581.96|12
1623547580000|2021-06-13 01:26:20|585.99|581.99|585.97|581.97|586|582|585.97|581.97|22
1623547590000|2021-06-13 01:26:30|585.98|581.98|585.9|581.9|586.01|582.01|585.9|581.9|11
1623547600000|2021-06-13 01:26:40|585.89|581.89|585.93|581.93|585.93|581.93|585.88|581.88|18
1623547610000|2021-06-13 01:26:50|585.88|581.88|585.74|581.74|585.92|581.92|585.74|581.74|19
1623547620000|2021-06-13 01:27:00|585.71|581.71|585.7|581.7|585.71|581.71|585.65|581.65|7
1623547630000|2021-06-13 01:27:10|585.69|581.69|585.92|581.92|585.97|581.97|585.69|581.69|20
1623547640000|2021-06-13 01:27:20|585.94|581.94|586.18|582.18|586.18|582.18|585.94|581.94|6
1623547650000|2021-06-13 01:27:30|586.19|582.19|586.17|582.17|586.19|582.19|586.17|582.17|5
1623547660000|2021-06-13 01:27:40|586.15|582.15|586.05|582.05|586.16|582.16|586.05|582.05|6
1623547670000|2021-06-13 01:27:50|586.04|582.04|586.03|582.03|586.04|582.04|586.03|582.03|6
1623547680000|2021-06-13 01:28:00|586.04|582.04|586.03|582.03|586.05|582.05|586.03|582.03|6
1623547690000|2021-06-13 01:28:10|586.01|582.01|586.11|582.11|586.11|582.11|586.01|582.01|8
1623547700000|2021-06-13 01:28:20|586.12|582.12|586.41|582.41|586.42|582.42|586.11|582.11|9
1623547710000|2021-06-13 01:28:30|586.3|582.3|586.29|582.29|586.3|582.3|586.28|582.28|3
1623547720000|2021-06-13 01:28:40|586.28|582.28|586.29|582.29|586.29|582.29|586.23|582.23|20
1623547730000|2021-06-13 01:28:50|586.27|582.27|586.26|582.26|586.31|582.31|586.24|582.24|12
1623547740000|2021-06-13 01:29:00|586.24|582.24|586.18|582.18|586.26|582.26|586.1|582.1|24
1623547750000|2021-06-13 01:29:10|586.19|582.19|586.26|582.26|586.3|582.3|586.18|582.18|20
1623547760000|2021-06-13 01:29:20|586.27|582.27|586.26|582.26|586.27|582.27|586.24|582.24|13
1623547770000|2021-06-13 01:29:30|586.27|582.27|586.55|582.55|586.56|582.56|586.27|582.27|20
1623547780000|2021-06-13 01:29:40|586.54|582.54|586.57|582.57|586.58|582.58|586.52|582.52|14
1623547790000|2021-06-13 01:29:50|586.56|582.56|586.56|582.56|586.57|582.57|586.55|582.55|11
1623547800000|2021-06-13 01:30:00|586.57|582.57|586.99|582.99|587.07|583.07|586.57|582.57|22
1623547810000|2021-06-13 01:30:10|587.01|583.01|587.37|583.37|587.38|583.38|586.96|582.96|18
1623547820000|2021-06-13 01:30:20|587.36|583.36|587.55|583.55|587.55|583.55|587.34|583.34|15
1623547830000|2021-06-13 01:30:30|587.52|583.52|587.19|583.19|587.55|583.55|587.18|583.18|20
1623547840000|2021-06-13 01:30:40|587.18|583.18|587.17|583.17|587.19|583.19|587.17|583.17|4
1623547850000|2021-06-13 01:30:50|587.2|583.2|587.23|583.23|587.25|583.25|587.2|583.2|6
1623547860000|2021-06-13 01:31:00|587.24|583.24|587.53|583.53|587.54|583.54|587.24|583.24|26
1623547870000|2021-06-13 01:31:10|587.68|583.68|587.68|583.68|587.76|583.76|587.62|583.62|25
1623547880000|2021-06-13 01:31:20|587.66|583.66|587.59|583.59|587.68|583.68|587.57|583.57|18
1623547890000|2021-06-13 01:31:30|587.58|583.58|587.54|583.54|587.61|583.61|587.53|583.53|25
1623547900000|2021-06-13 01:31:40|587.53|583.53|587.35|583.35|587.55|583.55|587.35|583.35|14
1623547910000|2021-06-13 01:31:50|587.37|583.37|587.39|583.39|587.41|583.41|587.31|583.31|19
1623547920000|2021-06-13 01:32:00|587.38|583.38|587.38|583.38|587.4|583.4|587.35|583.35|16
1623547930000|2021-06-13 01:32:10|587.39|583.39|586.97|582.97|587.39|583.39|586.93|582.93|19
1623547940000|2021-06-13 01:32:20|586.99|582.99|586.98|582.98|587|583|586.98|582.98|8
1623547950000|2021-06-13 01:32:30|586.99|582.99|586.96|582.96|586.99|582.99|586.95|582.95|6
1623547960000|2021-06-13 01:32:40|586.95|582.95|586.77|582.77|586.95|582.95|586.77|582.77|8
1623547970000|2021-06-13 01:32:50|586.78|582.78|586.77|582.77|586.78|582.78|586.77|582.77|6
1623547980000|2021-06-13 01:33:00|586.78|582.78|586.79|582.79|586.79|582.79|586.77|582.77|8
1623547990000|2021-06-13 01:33:10|586.78|582.78|587.35|583.35|587.41|583.41|586.64|582.64|18
1623548000000|2021-06-13 01:33:20|587.56|583.56|587.47|583.47|587.56|583.56|587.44|583.44|24
1623548010000|2021-06-13 01:33:30|587.48|583.48|587.4|583.4|587.55|583.55|587.4|583.4|27
1623548020000|2021-06-13 01:33:40|587.39|583.39|587.44|583.44|587.45|583.45|587.37|583.37|26
1623548030000|2021-06-13 01:33:50|587.43|583.43|587.52|583.52|587.52|583.52|587.41|583.41|22
1623548040000|2021-06-13 01:34:00|587.53|583.53|587.61|583.61|587.62|583.62|587.52|583.52|20
1623548050000|2021-06-13 01:34:10|587.6|583.6|587.84|583.84|587.84|583.84|587.6|583.6|13
1623548060000|2021-06-13 01:34:20|587.83|583.83|588.01|584.01|588.03|584.03|587.83|583.83|19
1623548070000|2021-06-13 01:34:30|588.02|584.02|587.91|583.91|588.02|584.02|587.9|583.9|12
1623548080000|2021-06-13 01:34:40|587.89|583.89|588|584|588|584|587.89|583.89|6
1623548090000|2021-06-13 01:34:50|588.04|584.04|588.05|584.05|588.06|584.06|588|584|20
1623548100000|2021-06-13 01:35:00|588.04|584.04|587.97|583.97|588.06|584.06|587.97|583.97|16
1623548110000|2021-06-13 01:35:10|587.96|583.96|587.97|583.97|587.97|583.97|587.92|583.92|11
1623548120000|2021-06-13 01:35:20|587.96|583.96|587.85|583.85|588|584|587.85|583.85|18
1623548130000|2021-06-13 01:35:30|587.78|583.78|587.73|583.73|587.8|583.8|587.72|583.72|13
1623548140000|2021-06-13 01:35:40|587.72|583.72|587.69|583.69|587.73|583.73|587.68|583.68|8
1623548150000|2021-06-13 01:35:50|587.7|583.7|587.61|583.61|587.7|583.7|587.6|583.6|17
1623548160000|2021-06-13 01:36:00|587.6|583.6|587.58|583.58|587.61|583.61|587.57|583.57|13
1623548170000|2021-06-13 01:36:10|587.57|583.57|587.57|583.57|587.59|583.59|587.56|583.56|6
1623548180000|2021-06-13 01:36:20|587.56|583.56|587.57|583.57|587.57|583.57|587.56|583.56|10
1623548190000|2021-06-13 01:36:30|587.56|583.56|587.64|583.64|587.65|583.65|587.55|583.55|17
1623548200000|2021-06-13 01:36:40|587.65|583.65|587.62|583.62|587.65|583.65|587.59|583.59|15
1623548210000|2021-06-13 01:36:50|587.61|583.61|587.59|583.59|587.62|583.62|587.57|583.57|16
1623548220000|2021-06-13 01:37:00|587.6|583.6|587.64|583.64|587.65|583.65|587.58|583.58|25
1623548230000|2021-06-13 01:37:10|587.65|583.65|587.62|583.62|587.65|583.65|587.62|583.62|11
1623548240000|2021-06-13 01:37:20|587.61|583.61|587.49|583.49|587.63|583.63|587.49|583.49|16
1623548250000|2021-06-13 01:37:30|587.48|583.48|587.49|583.49|587.49|583.49|587.48|583.48|4
1623548260000|2021-06-13 01:37:40|587.48|583.48|587.34|583.34|587.49|583.49|587.34|583.34|11
1623548270000|2021-06-13 01:37:50|587.33|583.33|587.21|583.21|587.33|583.33|587.21|583.21|6
1623548280000|2021-06-13 01:38:00|587.22|583.22|587.27|583.27|587.27|583.27|587.21|583.21|16
1623548290000|2021-06-13 01:38:10|587.29|583.29|587.38|583.38|587.38|583.38|587.29|583.29|4
1623548300000|2021-06-13 01:38:20|587.43|583.43|587.44|583.44|587.53|583.53|587.43|583.43|12
1623548310000|2021-06-13 01:38:30|587.43|583.43|587.43|583.43|587.43|583.43|587.43|583.43|1
1623548320000|2021-06-13 01:38:40|587.41|583.41|587.44|583.44|587.46|583.46|587.41|583.41|17
1623548330000|2021-06-13 01:38:50|587.43|583.43|587.47|583.47|587.51|583.51|587.42|583.42|19
1623548340000|2021-06-13 01:39:00|587.48|583.48|587.42|583.42|587.48|583.48|587.41|583.41|28
1623548350000|2021-06-13 01:39:10|587.45|583.45|587.37|583.37|587.45|583.45|587.37|583.37|17
1623548360000|2021-06-13 01:39:20|587.39|583.39|587.36|583.36|587.4|583.4|587.34|583.34|13
1623548370000|2021-06-13 01:39:30|587.35|583.35|587.35|583.35|587.37|583.37|587.34|583.34|8
1623548380000|2021-06-13 01:39:40|587.33|583.33|587.33|583.33|587.35|583.35|587.32|583.32|9
1623548390000|2021-06-13 01:39:50|587.32|583.32|587.18|583.18|587.32|583.32|587.16|583.16|16
1623548400000|2021-06-13 01:40:00|587.17|583.17|587.2|583.2|587.24|583.24|587.14|583.14|25
1623548410000|2021-06-13 01:40:10|587.19|583.19|587.19|583.19|587.23|583.23|587.19|583.19|16
1623548420000|2021-06-13 01:40:20|587.18|583.18|587.13|583.13|587.18|583.18|587.11|583.11|23
1623548430000|2021-06-13 01:40:30|587.11|583.11|586.97|582.97|587.14|583.14|586.97|582.97|21
1623548440000|2021-06-13 01:40:40|587|583|586.93|582.93|587.02|583.02|586.93|582.93|26
1623548450000|2021-06-13 01:40:50|586.94|582.94|586.95|582.95|586.96|582.96|586.92|582.92|15
1623548460000|2021-06-13 01:41:00|586.94|582.94|586.93|582.93|586.94|582.94|586.93|582.93|4
1623548470000|2021-06-13 01:41:10|586.94|582.94|586.87|582.87|586.94|582.94|586.79|582.79|15
1623548480000|2021-06-13 01:41:20|586.89|582.89|586.79|582.79|586.89|582.89|586.79|582.79|19
1623548490000|2021-06-13 01:41:30|586.8|582.8|586.77|582.77|586.82|582.82|586.76|582.76|14
1623548500000|2021-06-13 01:41:40|586.78|582.78|586.56|582.56|586.78|582.78|586.56|582.56|17
1623548510000|2021-06-13 01:41:50|586.58|582.58|586.56|582.56|586.62|582.62|586.56|582.56|13
1623548520000|2021-06-13 01:42:00|586.57|582.57|586.34|582.34|586.57|582.57|586.34|582.34|16
1623548530000|2021-06-13 01:42:10|586.32|582.32|586.13|582.13|586.32|582.32|586.13|582.13|24
1623548540000|2021-06-13 01:42:20|586.15|582.15|586.18|582.18|586.21|582.21|586.13|582.13|19
1623548550000|2021-06-13 01:42:30|586.19|582.19|586.41|582.41|586.46|582.46|586.19|582.19|18
1623548560000|2021-06-13 01:42:40|586.37|582.37|586.39|582.39|586.44|582.44|586.37|582.37|12
1623548570000|2021-06-13 01:42:50|586.4|582.4|586.37|582.37|586.41|582.41|586.37|582.37|12
1623548580000|2021-06-13 01:43:00|586.39|582.39|586.51|582.51|586.56|582.56|586.39|582.39|8
1623548590000|2021-06-13 01:43:10|586.5|582.5|586.5|582.5|586.52|582.52|586.49|582.49|15
1623548600000|2021-06-13 01:43:20|586.51|582.51|586.54|582.54|586.55|582.55|586.49|582.49|10
1623548610000|2021-06-13 01:43:30|586.53|582.53|586.56|582.56|586.56|582.56|586.53|582.53|15
1623548620000|2021-06-13 01:43:40|586.54|582.54|586.56|582.56|586.56|582.56|586.53|582.53|12
1623548630000|2021-06-13 01:43:50|586.55|582.55|586.53|582.53|586.57|582.57|586.52|582.52|20
1623548640000|2021-06-13 01:44:00|586.54|582.54|586.48|582.48|586.57|582.57|586.48|582.48|15
1623548650000|2021-06-13 01:44:10|586.47|582.47|586.47|582.47|586.49|582.49|586.47|582.47|11
1623548660000|2021-06-13 01:44:20|586.48|582.48|586.47|582.47|586.49|582.49|586.47|582.47|5
1623548670000|2021-06-13 01:44:30|586.44|582.44|586.36|582.36|586.44|582.44|586.31|582.31|26
1623548680000|2021-06-13 01:44:40|586.37|582.37|586.39|582.39|586.39|582.39|586.32|582.32|25
1623548690000|2021-06-13 01:44:50|586.4|582.4|586.34|582.34|586.4|582.4|586.32|582.32|14
1623548700000|2021-06-13 01:45:00|586.32|582.32|586.45|582.45|586.46|582.46|586.32|582.32|20
1623548710000|2021-06-13 01:45:10|586.46|582.46|586.41|582.41|586.46|582.46|586.41|582.41|25
1623548720000|2021-06-13 01:45:20|586.43|582.43|586.39|582.39|586.44|582.44|586.37|582.37|24
1623548730000|2021-06-13 01:45:30|586.37|582.37|586.38|582.38|586.41|582.41|586.37|582.37|23
1623548740000|2021-06-13 01:45:40|586.39|582.39|586.35|582.35|586.41|582.41|586.35|582.35|11
1623548750000|2021-06-13 01:45:50|586.37|582.37|586.37|582.37|586.38|582.38|586.35|582.35|6
1623548760000|2021-06-13 01:46:00|586.38|582.38|586.37|582.37|586.38|582.38|586.37|582.37|8
1623548770000|2021-06-13 01:46:10|586.38|582.38|586.36|582.36|586.38|582.38|586.36|582.36|8
1623548780000|2021-06-13 01:46:20|586.35|582.35|586.36|582.36|586.36|582.36|586.35|582.35|2
1623548800000|2021-06-13 01:46:40|586.34|582.34|586.28|582.28|586.34|582.34|586.28|582.28|9
1623548810000|2021-06-13 01:46:50|586.29|582.29|586.26|582.26|586.29|582.29|586.26|582.26|10
1623548820000|2021-06-13 01:47:00|586.27|582.27|586.28|582.28|586.29|582.29|586.26|582.26|20
1623548830000|2021-06-13 01:47:10|586.27|582.27|586.26|582.26|586.28|582.28|586.26|582.26|16
1623548840000|2021-06-13 01:47:20|586.27|582.27|586.23|582.23|586.27|582.27|586.23|582.23|11
1623548850000|2021-06-13 01:47:30|586.24|582.24|586.24|582.24|586.25|582.25|586.24|582.24|7
1623548860000|2021-06-13 01:47:40|586.25|582.25|586.57|582.57|586.6|582.6|586.24|582.24|23
1623548870000|2021-06-13 01:47:50|586.53|582.53|586.52|582.52|586.55|582.55|586.52|582.52|3
1623548890000|2021-06-13 01:48:10|586.57|582.57|586.58|582.58|586.58|582.58|586.57|582.57|4
1623548900000|2021-06-13 01:48:20|586.6|582.6|586.6|582.6|586.6|582.6|586.57|582.57|8
1623548910000|2021-06-13 01:48:30|586.59|582.59|586.59|582.59|586.6|582.6|586.56|582.56|13
1623548920000|2021-06-13 01:48:40|586.56|582.56|586.57|582.57|586.61|582.61|586.56|582.56|16
1623548930000|2021-06-13 01:48:50|586.58|582.58|586.57|582.57|586.6|582.6|586.56|582.56|19
1623548940000|2021-06-13 01:49:00|586.56|582.56|586.36|582.36|586.59|582.59|586.32|582.32|24
1623548950000|2021-06-13 01:49:10|586.37|582.37|586.21|582.21|586.37|582.37|586.2|582.2|22
1623548960000|2021-06-13 01:49:20|586.23|582.23|586.23|582.23|586.25|582.25|586.21|582.21|22
1623548970000|2021-06-13 01:49:30|586.22|582.22|586.22|582.22|586.23|582.23|586.19|582.19|29
1623548980000|2021-06-13 01:49:40|586.23|582.23|586.19|582.19|586.25|582.25|586.18|582.18|21
1623548990000|2021-06-13 01:49:50|586.23|582.23|586.23|582.23|586.25|582.25|586.18|582.18|21
1623549000000|2021-06-13 01:50:00|586.24|582.24|586.15|582.15|586.24|582.24|586.15|582.15|21
1623549010000|2021-06-13 01:50:10|586.13|582.13|585.96|581.96|586.16|582.16|585.96|581.96|15
1623549020000|2021-06-13 01:50:20|585.97|581.97|585.84|581.84|585.97|581.97|585.84|581.84|4
1623549030000|2021-06-13 01:50:30|585.86|581.86|585.98|581.98|585.98|581.98|585.86|581.86|13
1623549040000|2021-06-13 01:50:40|585.97|581.97|585.97|581.97|585.99|581.99|585.96|581.96|22
1623549050000|2021-06-13 01:50:50|585.98|581.98|585.92|581.92|586|582|585.85|581.85|19
1623549060000|2021-06-13 01:51:00|585.85|581.85|585.93|581.93|585.93|581.93|585.85|581.85|13
1623549070000|2021-06-13 01:51:10|585.89|581.89|585.97|581.97|585.97|581.97|585.88|581.88|14
1623549080000|2021-06-13 01:51:20|585.96|581.96|585.9|581.9|585.97|581.97|585.9|581.9|7
1623549090000|2021-06-13 01:51:30|585.97|581.97|586.16|582.16|586.22|582.22|585.97|581.97|12
1623549100000|2021-06-13 01:51:40|586.15|582.15|586.14|582.14|586.16|582.16|586.14|582.14|5
1623549110000|2021-06-13 01:51:50|586.16|582.16|586.08|582.08|586.16|582.16|586.08|582.08|12
1623549120000|2021-06-13 01:52:00|586.09|582.09|586.09|582.09|586.09|582.09|586.08|582.08|5
1623549130000|2021-06-13 01:52:10|586.1|582.1|586.24|582.24|586.24|582.24|586.1|582.1|6
1623549140000|2021-06-13 01:52:20|586.23|582.23|586.18|582.18|586.23|582.23|586.18|582.18|7
1623549150000|2021-06-13 01:52:30|586.19|582.19|586.17|582.17|586.19|582.19|586.16|582.16|15
1623549160000|2021-06-13 01:52:40|586.18|582.18|586.17|582.17|586.18|582.18|586.16|582.16|14
1623549170000|2021-06-13 01:52:50|586.16|582.16|586.16|582.16|586.18|582.18|586.16|582.16|15
1623549180000|2021-06-13 01:53:00|586.17|582.17|586.17|582.17|586.17|582.17|586.16|582.16|9
1623549190000|2021-06-13 01:53:10|586.16|582.16|586.13|582.13|586.17|582.17|586.13|582.13|12
1623549200000|2021-06-13 01:53:20|586.14|582.14|586.1|582.1|586.14|582.14|586.1|582.1|16
1623549210000|2021-06-13 01:53:30|586.11|582.11|586.13|582.13|586.14|582.14|586.09|582.09|7
1623549220000|2021-06-13 01:53:40|586.12|582.12|586.15|582.15|586.15|582.15|586.11|582.11|12
1623549230000|2021-06-13 01:53:50|586.14|582.14|586.13|582.13|586.15|582.15|586.12|582.12|18
1623549240000|2021-06-13 01:54:00|586.12|582.12|586.18|582.18|586.18|582.18|586.12|582.12|10
1623549250000|2021-06-13 01:54:10|586.16|582.16|586.18|582.18|586.18|582.18|586.16|582.16|8
1623549260000|2021-06-13 01:54:20|586.16|582.16|586.16|582.16|586.18|582.18|586.16|582.16|17
1623549270000|2021-06-13 01:54:30|586.18|582.18|586.28|582.28|586.29|582.29|586.16|582.16|24
1623549280000|2021-06-13 01:54:40|586.27|582.27|586.27|582.27|586.29|582.29|586.26|582.26|18
1623549290000|2021-06-13 01:54:50|586.28|582.28|586.42|582.42|586.42|582.42|586.28|582.28|9
1623549300000|2021-06-13 01:55:00|586.47|582.47|586.33|582.33|586.47|582.47|586.32|582.32|15
1623549310000|2021-06-13 01:55:10|586.31|582.31|586.24|582.24|586.32|582.32|586.24|582.24|18
1623549320000|2021-06-13 01:55:20|586.25|582.25|586.28|582.28|586.28|582.28|586.23|582.23|17
1623549330000|2021-06-13 01:55:30|586.27|582.27|586.1|582.1|586.29|582.29|586.1|582.1|12
1623549340000|2021-06-13 01:55:40|586.11|582.11|586.12|582.12|586.14|582.14|586.11|582.11|3
1623549350000|2021-06-13 01:55:50|586.11|582.11|586.11|582.11|586.12|582.12|586.11|582.11|5
1623549360000|2021-06-13 01:56:00|586.12|582.12|586.13|582.13|586.13|582.13|586.11|582.11|3
1623549370000|2021-06-13 01:56:10|586.12|582.12|586.1|582.1|586.12|582.12|586.1|582.1|7
1623549380000|2021-06-13 01:56:20|586.12|582.12|586.12|582.12|586.13|582.13|586.11|582.11|7
1623549390000|2021-06-13 01:56:30|586.07|582.07|586.07|582.07|586.07|582.07|586.05|582.05|10
1623549400000|2021-06-13 01:56:40|586.09|582.09|586.26|582.26|586.27|582.27|586.09|582.09|10
1623549410000|2021-06-13 01:56:50|586.25|582.25|586.33|582.33|586.34|582.34|586.25|582.25|3
1623549420000|2021-06-13 01:57:00|586.43|582.43|586.42|582.42|586.44|582.44|586.41|582.41|9
1623549430000|2021-06-13 01:57:10|586.41|582.41|586.44|582.44|586.44|582.44|586.4|582.4|10
1623549440000|2021-06-13 01:57:20|586.41|582.41|586.52|582.52|586.52|582.52|586.41|582.41|6
1623549450000|2021-06-13 01:57:30|586.56|582.56|586.64|582.64|586.65|582.65|586.56|582.56|16
1623549460000|2021-06-13 01:57:40|586.65|582.65|586.77|582.77|586.77|582.77|586.64|582.64|9
1623549470000|2021-06-13 01:57:50|586.88|582.88|586.99|582.99|586.99|582.99|586.87|582.87|22
1623549480000|2021-06-13 01:58:00|586.97|582.97|587.04|583.04|587.05|583.05|586.97|582.97|9
1623549490000|2021-06-13 01:58:10|587.03|583.03|587.03|583.03|587.04|583.04|587.03|583.03|3
1623549500000|2021-06-13 01:58:20|587.02|583.02|587.03|583.03|587.03|583.03|587.02|583.02|8
1623549510000|2021-06-13 01:58:30|587.02|583.02|587.02|583.02|587.03|583.03|587.02|583.02|7
1623549520000|2021-06-13 01:58:40|587.01|583.01|586.99|582.99|587.03|583.03|586.98|582.98|17
1623549530000|2021-06-13 01:58:50|587|583|586.91|582.91|587.01|583.01|586.91|582.91|23
1623549540000|2021-06-13 01:59:00|586.92|582.92|586.92|582.92|586.93|582.93|586.91|582.91|10
1623549550000|2021-06-13 01:59:10|586.89|582.89|586.93|582.93|586.93|582.93|586.86|582.86|23
1623549560000|2021-06-13 01:59:20|586.96|582.96|587.07|583.07|587.07|583.07|586.96|582.96|11
1623549570000|2021-06-13 01:59:30|587.08|583.08|587.06|583.06|587.08|583.08|587.04|583.04|12
1623549580000|2021-06-13 01:59:40|587.07|583.07|587.06|583.06|587.09|583.09|587.05|583.05|15
1623549590000|2021-06-13 01:59:50|587.05|583.05|587.06|583.06|587.08|583.08|587.05|583.05|15
1623549600000|2021-06-13 02:00:00|587.05|583.05|587.43|583.43|587.44|583.44|587.05|583.05|25
1623549610000|2021-06-13 02:00:10|587.41|583.41|587.42|583.42|587.46|583.46|587.4|583.4|17
1623549620000|2021-06-13 02:00:20|587.45|583.45|587.45|583.45|587.51|583.51|587.4|583.4|20
1623549630000|2021-06-13 02:00:30|587.42|583.42|587.55|583.55|587.55|583.55|587.38|583.38|24
1623549640000|2021-06-13 02:00:40|587.57|583.57|587.52|583.52|587.57|583.57|587.5|583.5|16
1623549650000|2021-06-13 02:00:50|587.47|583.47|587.48|583.48|587.48|583.48|587.47|583.47|2
1623549660000|2021-06-13 02:01:00|587.45|583.45|587.32|583.32|587.45|583.45|587.32|583.32|7
1623549670000|2021-06-13 02:01:10|587.31|583.31|587.22|583.22|587.31|583.31|587.2|583.2|20
1623549680000|2021-06-13 02:01:20|587.23|583.23|587.15|583.15|587.24|583.24|587.13|583.13|25
1623549690000|2021-06-13 02:01:30|587.14|583.14|587.17|583.17|587.17|583.17|587.14|583.14|17
1623549700000|2021-06-13 02:01:40|587.18|583.18|587.4|583.4|587.42|583.42|587.18|583.18|20
1623549710000|2021-06-13 02:01:50|587.41|583.41|587.43|583.43|587.43|583.43|587.37|583.37|19
1623549720000|2021-06-13 02:02:00|587.4|583.4|587.38|583.38|587.43|583.43|587.37|583.37|16
1623549730000|2021-06-13 02:02:10|587.4|583.4|587.34|583.34|587.4|583.4|587.34|583.34|15
1623549740000|2021-06-13 02:02:20|587.35|583.35|587.33|583.33|587.35|583.35|587.33|583.33|5
1623549750000|2021-06-13 02:02:30|587.34|583.34|587.36|583.36|587.37|583.37|587.34|583.34|9
1623549760000|2021-06-13 02:02:40|587.35|583.35|587.36|583.36|587.36|583.36|587.35|583.35|2
1623549780000|2021-06-13 02:03:00|587.37|583.37|587.37|583.37|587.37|583.37|587.36|583.36|5
1623549790000|2021-06-13 02:03:10|587.36|583.36|587.36|583.36|587.37|583.37|587.36|583.36|3
1623549800000|2021-06-13 02:03:20|587.37|583.37|587.36|583.36|587.37|583.37|587.36|583.36|4
1623549810000|2021-06-13 02:03:30|587.35|583.35|587.35|583.35|587.35|583.35|587.34|583.34|7
1623549820000|2021-06-13 02:03:40|587.34|583.34|587.34|583.34|587.34|583.34|587.33|583.33|11
1623549830000|2021-06-13 02:03:50|587.33|583.33|587.35|583.35|587.36|583.36|587.33|583.33|8
1623549840000|2021-06-13 02:04:00|587.36|583.36|587.48|583.48|587.5|583.5|587.35|583.35|16
1623549850000|2021-06-13 02:04:10|587.49|583.49|587.48|583.48|587.51|583.51|587.46|583.46|12
1623549860000|2021-06-13 02:04:20|587.49|583.49|587.54|583.54|587.54|583.54|587.49|583.49|18
1623549870000|2021-06-13 02:04:30|587.51|583.51|587.59|583.59|587.62|583.62|587.51|583.51|27
1623549880000|2021-06-13 02:04:40|587.61|583.61|587.65|583.65|587.65|583.65|587.55|583.55|13
1623549890000|2021-06-13 02:04:50|587.64|583.64|587.59|583.59|587.65|583.65|587.59|583.59|11
1623549900000|2021-06-13 02:05:00|587.57|583.57|587.59|583.59|587.59|583.59|587.54|583.54|18
1623549910000|2021-06-13 02:05:10|587.58|583.58|587.6|583.6|587.6|583.6|587.56|583.56|21
1623549920000|2021-06-13 02:05:20|587.59|583.59|587.55|583.55|587.6|583.6|587.54|583.54|25
1623549930000|2021-06-13 02:05:30|587.57|583.57|587.58|583.58|587.58|583.58|587.55|583.55|18
1623549940000|2021-06-13 02:05:40|587.59|583.59|587.54|583.54|587.59|583.59|587.54|583.54|17
1623549950000|2021-06-13 02:05:50|587.55|583.55|587.53|583.53|587.55|583.55|587.53|583.53|12
1623549960000|2021-06-13 02:06:00|587.52|583.52|587.39|583.39|587.52|583.52|587.39|583.39|11
1623549970000|2021-06-13 02:06:10|587.37|583.37|587.27|583.27|587.37|583.37|587.26|583.26|23
1623549980000|2021-06-13 02:06:20|587.26|583.26|587.21|583.21|587.27|583.27|587.2|583.2|13
1623549990000|2021-06-13 02:06:30|587.22|583.22|587.23|583.23|587.23|583.23|587.2|583.2|14
1623550000000|2021-06-13 02:06:40|587.22|583.22|587.22|583.22|587.23|583.23|587.21|583.21|12
1623550010000|2021-06-13 02:06:50|587.26|583.26|587.21|583.21|587.26|583.26|587.21|583.21|10
1623550020000|2021-06-13 02:07:00|587.22|583.22|587.23|583.23|587.36|583.36|587.22|583.22|25
1623550030000|2021-06-13 02:07:10|587.24|583.24|587.23|583.23|587.26|583.26|587.22|583.22|17
1623550040000|2021-06-13 02:07:20|587.24|583.24|587.25|583.25|587.29|583.29|587.23|583.23|15
1623550050000|2021-06-13 02:07:30|587.29|583.29|587.29|583.29|587.29|583.29|587.23|583.23|18
1623550060000|2021-06-13 02:07:40|587.27|583.27|587.21|583.21|587.29|583.29|587.21|583.21|11
1623550070000|2021-06-13 02:07:50|587.22|583.22|586.91|582.91|587.22|583.22|586.91|582.91|24
1623550080000|2021-06-13 02:08:00|586.92|582.92|586.91|582.91|586.96|582.96|586.89|582.89|21
1623550090000|2021-06-13 02:08:10|586.9|582.9|586.9|582.9|586.91|582.91|586.89|582.89|11
1623550100000|2021-06-13 02:08:20|586.89|582.89|586.84|582.84|586.9|582.9|586.82|582.82|25
1623550110000|2021-06-13 02:08:30|586.87|582.87|586.83|582.83|586.87|582.87|586.83|582.83|22
1623550120000|2021-06-13 02:08:40|586.85|582.85|586.88|582.88|586.89|582.89|586.84|582.84|12
1623550130000|2021-06-13 02:08:50|586.86|582.86|586.88|582.88|586.88|582.88|586.84|582.84|16
1623550140000|2021-06-13 02:09:00|586.86|582.86|586.86|582.86|586.92|582.92|586.84|582.84|27
1623550150000|2021-06-13 02:09:10|586.89|582.89|586.9|582.9|586.92|582.92|586.87|582.87|20
1623550160000|2021-06-13 02:09:20|586.93|582.93|586.89|582.89|586.93|582.93|586.89|582.89|13
1623550170000|2021-06-13 02:09:30|586.87|582.87|586.8|582.8|586.87|582.87|586.77|582.77|16
1623550180000|2021-06-13 02:09:40|586.77|582.77|586.77|582.77|586.79|582.79|586.74|582.74|19
1623550190000|2021-06-13 02:09:50|586.74|582.74|586.67|582.67|586.74|582.74|586.66|582.66|18
1623550200000|2021-06-13 02:10:00|586.63|582.63|586.68|582.68|586.71|582.71|586.63|582.63|21
1623550210000|2021-06-13 02:10:10|586.69|582.69|586.54|582.54|586.69|582.69|586.53|582.53|21
1623550220000|2021-06-13 02:10:20|586.53|582.53|586.54|582.54|586.57|582.57|586.53|582.53|10
1623550230000|2021-06-13 02:10:30|586.53|582.53|586.5|582.5|586.53|582.53|586.5|582.5|10
1623550240000|2021-06-13 02:10:40|586.51|582.51|586.51|582.51|586.53|582.53|586.5|582.5|7
1623550250000|2021-06-13 02:10:50|586.5|582.5|586.32|582.32|586.5|582.5|586.31|582.31|13
1623550260000|2021-06-13 02:11:00|586.31|582.31|586|582|586.32|582.32|586|582|18
1623550270000|2021-06-13 02:11:10|585.97|581.97|585.83|581.83|585.97|581.97|585.81|581.81|17
1623550280000|2021-06-13 02:11:20|585.81|581.81|585.75|581.75|585.83|581.83|585.75|581.75|10
1623550290000|2021-06-13 02:11:30|585.76|581.76|585.81|581.81|585.82|581.82|585.75|581.75|25
1623550300000|2021-06-13 02:11:40|585.8|581.8|585.74|581.74|585.8|581.8|585.73|581.73|20
1623550310000|2021-06-13 02:11:50|585.73|581.73|585.53|581.53|585.73|581.73|585.52|581.52|17
1623550320000|2021-06-13 02:12:00|585.52|581.52|585.52|581.52|585.59|581.59|585.43|581.43|26
1623550330000|2021-06-13 02:12:10|585.53|581.53|585.45|581.45|585.54|581.54|585.43|581.43|23
1623550340000|2021-06-13 02:12:20|585.44|581.44|585.45|581.45|585.53|581.53|585.44|581.44|21
1623550350000|2021-06-13 02:12:30|585.46|581.46|585.46|581.46|585.49|581.49|585.44|581.44|11
1623550360000|2021-06-13 02:12:40|585.41|581.41|585.43|581.43|585.46|581.46|585.39|581.39|18
1623550370000|2021-06-13 02:12:50|585.44|581.44|585.42|581.42|585.44|581.44|585.42|581.42|7
1623550380000|2021-06-13 02:13:00|585.43|581.43|585.57|581.57|585.59|581.59|585.43|581.43|12
1623550390000|2021-06-13 02:13:10|585.56|581.56|585.57|581.57|585.58|581.58|585.56|581.56|16
1623550400000|2021-06-13 02:13:20|585.56|581.56|585.51|581.51|585.56|581.56|585.47|581.47|13
1623550410000|2021-06-13 02:13:30|585.48|581.48|585.53|581.53|585.56|581.56|585.48|581.48|19
1623550420000|2021-06-13 02:13:40|585.52|581.52|585.52|581.52|585.53|581.53|585.5|581.5|10
1623550430000|2021-06-13 02:13:50|585.51|581.51|585.56|581.56|585.59|581.59|585.46|581.46|22
1623550440000|2021-06-13 02:14:00|585.54|581.54|585.53|581.53|585.55|581.55|585.51|581.51|9
1623550450000|2021-06-13 02:14:10|585.55|581.55|585.53|581.53|585.56|581.56|585.52|581.52|15
1623550460000|2021-06-13 02:14:20|585.55|581.55|585.42|581.42|585.55|581.55|585.42|581.42|15
1623550470000|2021-06-13 02:14:30|585.43|581.43|585.42|581.42|585.44|581.44|585.37|581.37|25
1623550480000|2021-06-13 02:14:40|585.43|581.43|585.27|581.27|585.44|581.44|585.26|581.26|18
1623550490000|2021-06-13 02:14:50|585.26|581.26|585.28|581.28|585.29|581.29|585.26|581.26|11
1623550500000|2021-06-13 02:15:00|585.29|581.29|585.28|581.28|585.29|581.29|585.27|581.27|8
1623550510000|2021-06-13 02:15:10|585.27|581.27|585.17|581.17|585.27|581.27|585.17|581.17|4
1623550520000|2021-06-13 02:15:20|585.15|581.15|585.09|581.09|585.16|581.16|585.07|581.07|17
1623550530000|2021-06-13 02:15:30|585.08|581.08|585.08|581.08|585.09|581.09|585.07|581.07|7
1623550540000|2021-06-13 02:15:40|585.07|581.07|585.06|581.06|585.13|581.13|585.06|581.06|15
1623550550000|2021-06-13 02:15:50|585.05|581.05|585.05|581.05|585.05|581.05|585.04|581.04|5
1623550560000|2021-06-13 02:16:00|585.04|581.04|584.94|580.94|585.04|581.04|584.93|580.93|7
1623550570000|2021-06-13 02:16:10|584.95|580.95|584.99|580.99|584.99|580.99|584.93|580.93|17
1623550580000|2021-06-13 02:16:20|584.98|580.98|584.91|580.91|584.99|580.99|584.91|580.91|24
1623550590000|2021-06-13 02:16:30|584.92|580.92|584.83|580.83|584.92|580.92|584.83|580.83|9
1623550600000|2021-06-13 02:16:40|584.86|580.86|584.82|580.82|584.86|580.86|584.82|580.82|9
1623550610000|2021-06-13 02:16:50|584.83|580.83|584.75|580.75|584.85|580.85|584.73|580.73|15
1623550620000|2021-06-13 02:17:00|584.73|580.73|584.73|580.73|584.75|580.75|584.71|580.71|16
1623550630000|2021-06-13 02:17:10|584.72|580.72|584.5|580.5|584.72|580.72|584.48|580.48|21
1623550640000|2021-06-13 02:17:20|584.51|580.51|584.34|580.34|584.52|580.52|584.34|580.34|24
1623550650000|2021-06-13 02:17:30|584.35|580.35|584.34|580.34|584.37|580.37|584.32|580.32|23
1623550660000|2021-06-13 02:17:40|584.32|580.32|584.23|580.23|584.35|580.35|584.23|580.23|26
1623550670000|2021-06-13 02:17:50|584.21|580.21|584.23|580.23|584.27|580.27|584.18|580.18|30
1623550680000|2021-06-13 02:18:00|584.24|580.24|584.39|580.39|584.42|580.42|584.22|580.22|28
1623550690000|2021-06-13 02:18:10|584.4|580.4|584.39|580.39|584.42|580.42|584.38|580.38|15
1623550700000|2021-06-13 02:18:20|584.38|580.38|584.44|580.44|584.45|580.45|584.38|580.38|13
1623550710000|2021-06-13 02:18:30|584.42|580.42|584.42|580.42|584.44|580.44|584.41|580.41|9
1623550720000|2021-06-13 02:18:40|584.43|580.43|584.44|580.44|584.44|580.44|584.43|580.43|10
1623550730000|2021-06-13 02:18:50|584.42|580.42|584.42|580.42|584.42|580.42|584.42|580.42|1
1623550740000|2021-06-13 02:19:00|584.43|580.43|584.44|580.44|584.44|580.44|584.42|580.42|4
1623550760000|2021-06-13 02:19:20|584.48|580.48|584.63|580.63|584.66|580.66|584.48|580.48|18
1623550770000|2021-06-13 02:19:30|584.62|580.62|584.76|580.76|584.77|580.77|584.62|580.62|10
1623550780000|2021-06-13 02:19:40|584.77|580.77|584.77|580.77|584.77|580.77|584.76|580.76|3
1623550800000|2021-06-13 02:20:00|584.78|580.78|584.8|580.8|584.8|580.8|584.78|580.78|5
1623550810000|2021-06-13 02:20:10|584.78|580.78|584.68|580.68|584.79|580.79|584.68|580.68|3
1623550820000|2021-06-13 02:20:20|584.67|580.67|584.63|580.63|584.69|580.69|584.62|580.62|10
1623550830000|2021-06-13 02:20:30|584.62|580.62|584.58|580.58|584.64|580.64|584.57|580.57|20
1623550840000|2021-06-13 02:20:40|584.57|580.57|584.5|580.5|584.57|580.57|584.5|580.5|12
1623550850000|2021-06-13 02:20:50|584.49|580.49|584.19|580.19|584.49|580.49|584.18|580.18|22
1623550860000|2021-06-13 02:21:00|584.18|580.18|584.14|580.14|584.23|580.23|584.13|580.13|20
1623550870000|2021-06-13 02:21:10|584.16|580.16|584.19|580.19|584.22|580.22|584.14|580.14|22
1623550880000|2021-06-13 02:21:20|584.18|580.18|584.21|580.21|584.22|580.22|584.16|580.16|24
1623550890000|2021-06-13 02:21:30|584.2|580.2|584.25|580.25|584.26|580.26|584.19|580.19|14
1623550900000|2021-06-13 02:21:40|584.26|580.26|584.24|580.24|584.26|580.26|584.23|580.23|10
1623550910000|2021-06-13 02:21:50|584.23|580.23|584.2|580.2|584.24|580.24|584.2|580.2|10
1623550920000|2021-06-13 02:22:00|584.21|580.21|584.16|580.16|584.21|580.21|584.15|580.15|17
1623550930000|2021-06-13 02:22:10|584.15|580.15|584.13|580.13|584.15|580.15|584.11|580.11|14
1623550940000|2021-06-13 02:22:20|584.15|580.15|584.13|580.13|584.16|580.16|584.13|580.13|14
1623550950000|2021-06-13 02:22:30|584.14|580.14|584.15|580.15|584.16|580.16|584.14|580.14|11
1623550960000|2021-06-13 02:22:40|584.14|580.14|584.09|580.09|584.16|580.16|584.08|580.08|14
1623550970000|2021-06-13 02:22:50|584.07|580.07|583.86|579.86|584.08|580.08|583.86|579.86|20
1623550980000|2021-06-13 02:23:00|583.85|579.85|583.7|579.7|583.85|579.85|583.69|579.69|14
1623550990000|2021-06-13 02:23:10|583.69|579.69|583.84|579.84|583.85|579.85|583.69|579.69|20
1623551000000|2021-06-13 02:23:20|583.85|579.85|583.72|579.72|583.85|579.85|583.72|579.72|22
1623551010000|2021-06-13 02:23:30|583.73|579.73|583.69|579.69|583.73|579.73|583.69|579.69|13
1623551020000|2021-06-13 02:23:40|583.58|579.58|583.57|579.57|583.59|579.59|583.56|579.56|23
1623551030000|2021-06-13 02:23:50|583.58|579.58|583.47|579.47|583.58|579.58|583.47|579.47|16
1623551040000|2021-06-13 02:24:00|583.48|579.48|583.42|579.42|583.48|579.48|583.42|579.42|13
1623551050000|2021-06-13 02:24:10|583.41|579.41|583.38|579.38|583.42|579.42|583.3|579.3|13
1623551060000|2021-06-13 02:24:20|583.37|579.37|583.4|579.4|583.43|579.43|583.36|579.36|19
1623551070000|2021-06-13 02:24:30|583.41|579.41|583.52|579.52|583.53|579.53|583.37|579.37|20
1623551080000|2021-06-13 02:24:40|583.53|579.53|583.5|579.5|583.64|579.64|583.47|579.47|21
1623551090000|2021-06-13 02:24:50|583.51|579.51|583.31|579.31|583.51|579.51|583.31|579.31|22
1623551100000|2021-06-13 02:25:00|583.33|579.33|583.24|579.24|583.34|579.34|583.24|579.24|19
1623551110000|2021-06-13 02:25:10|583.23|579.23|583.23|579.23|583.23|579.23|583.19|579.19|9
1623551120000|2021-06-13 02:25:20|583.22|579.22|583.19|579.19|583.22|579.22|583.19|579.19|8
1623551130000|2021-06-13 02:25:30|583.2|579.2|583.23|579.23|583.23|579.23|583.2|579.2|6
1623551140000|2021-06-13 02:25:40|583.22|579.22|583.28|579.28|583.28|579.28|583.22|579.22|5
1623551150000|2021-06-13 02:25:50|583.27|579.27|583.38|579.38|583.4|579.4|583.27|579.27|8
1623551160000|2021-06-13 02:26:00|583.43|579.43|583.25|579.25|583.43|579.43|583.2|579.2|20
1623551170000|2021-06-13 02:26:10|583.27|579.27|583.26|579.26|583.27|579.27|583.26|579.26|2
1623551180000|2021-06-13 02:26:20|583.25|579.25|583.26|579.26|583.26|579.26|583.25|579.25|4
1623551190000|2021-06-13 02:26:30|583.27|579.27|583.29|579.29|583.29|579.29|583.27|579.27|5
1623551200000|2021-06-13 02:26:40|583.28|579.28|583.28|579.28|583.29|579.29|583.26|579.26|6
1623551210000|2021-06-13 02:26:50|583.27|579.27|583.27|579.27|583.27|579.27|583.27|579.27|1
1623551220000|2021-06-13 02:27:00|583.28|579.28|583.1|579.1|583.28|579.28|583.1|579.1|12
1623551230000|2021-06-13 02:27:10|583.11|579.11|583.01|579.01|583.11|579.11|582.99|578.99|14
1623551240000|2021-06-13 02:27:20|583.03|579.03|583.04|579.04|583.08|579.08|583.02|579.02|20
1623551250000|2021-06-13 02:27:30|583.05|579.05|583.04|579.04|583.06|579.06|583.02|579.02|15
1623551260000|2021-06-13 02:27:40|583.06|579.06|583.07|579.07|583.09|579.09|583.05|579.05|20
1623551270000|2021-06-13 02:27:50|583.08|579.08|583.1|579.1|583.1|579.1|583.06|579.06|3
1623551280000|2021-06-13 02:28:00|583.11|579.11|583.13|579.13|583.13|579.13|583.11|579.11|3
1623551290000|2021-06-13 02:28:10|583.15|579.15|583.29|579.29|583.3|579.3|583.14|579.14|15
1623551300000|2021-06-13 02:28:20|583.28|579.28|583.38|579.38|583.38|579.38|583.27|579.27|10
1623551310000|2021-06-13 02:28:30|583.39|579.39|583.5|579.5|583.51|579.51|583.39|579.39|8
1623551320000|2021-06-13 02:28:40|583.51|579.51|583.44|579.44|583.51|579.51|583.43|579.43|12
1623551330000|2021-06-13 02:28:50|583.41|579.41|583.43|579.43|583.46|579.46|583.41|579.41|17
1623551340000|2021-06-13 02:29:00|583.42|579.42|583.33|579.33|583.46|579.46|583.31|579.31|17
1623551350000|2021-06-13 02:29:10|583.34|579.34|583.35|579.35|583.35|579.35|583.32|579.32|14
1623551360000|2021-06-13 02:29:20|583.36|579.36|583.32|579.32|583.37|579.37|583.32|579.32|17
1623551370000|2021-06-13 02:29:30|583.33|579.33|583.36|579.36|583.36|579.36|583.33|579.33|10
1623551380000|2021-06-13 02:29:40|583.37|579.37|583.33|579.33|583.37|579.37|583.32|579.32|4
1623551390000|2021-06-13 02:29:50|583.32|579.32|583.33|579.33|583.33|579.33|583.32|579.32|8
1623551400000|2021-06-13 02:30:00|583.34|579.34|583.38|579.38|583.39|579.39|583.34|579.34|4
1623551410000|2021-06-13 02:30:10|583.39|579.39|583.4|579.4|583.41|579.41|583.39|579.39|6
1623551420000|2021-06-13 02:30:20|583.41|579.41|583.5|579.5|583.55|579.55|583.41|579.41|12
1623551430000|2021-06-13 02:30:30|583.49|579.49|583.45|579.45|583.51|579.51|583.42|579.42|19
1623551440000|2021-06-13 02:30:40|583.46|579.46|583.46|579.46|583.47|579.47|583.45|579.45|7
1623551450000|2021-06-13 02:30:50|583.47|579.47|583.45|579.45|583.48|579.48|583.45|579.45|8
1623551460000|2021-06-13 02:31:00|583.46|579.46|583.42|579.42|583.47|579.47|583.39|579.39|12
1623551470000|2021-06-13 02:31:10|583.38|579.38|583.25|579.25|583.38|579.38|583.24|579.24|19
1623551480000|2021-06-13 02:31:20|583.19|579.19|583.11|579.11|583.26|579.26|583.11|579.11|20
1623551490000|2021-06-13 02:31:30|583.04|579.04|582.91|578.91|583.04|579.04|582.91|578.91|21
1623551500000|2021-06-13 02:31:40|582.93|578.93|582.98|578.98|582.98|578.98|582.89|578.89|22
1623551510000|2021-06-13 02:31:50|582.96|578.96|582.97|578.97|583|579|582.95|578.95|19
1623551520000|2021-06-13 02:32:00|582.99|578.99|583.11|579.11|583.11|579.11|582.96|578.96|14
1623551530000|2021-06-13 02:32:10|583.12|579.12|583.3|579.3|583.3|579.3|583.12|579.12|10
1623551540000|2021-06-13 02:32:20|583.29|579.29|583.37|579.37|583.37|579.37|583.29|579.29|3
1623551550000|2021-06-13 02:32:30|583.38|579.38|583.44|579.44|583.45|579.45|583.38|579.38|7
1623551560000|2021-06-13 02:32:40|583.45|579.45|583.46|579.46|583.46|579.46|583.44|579.44|6
1623551570000|2021-06-13 02:32:50|583.45|579.45|583.48|579.48|583.49|579.49|583.45|579.45|10
1623551580000|2021-06-13 02:33:00|583.49|579.49|583.48|579.48|583.5|579.5|583.48|579.48|3
1623551590000|2021-06-13 02:33:10|583.47|579.47|583.47|579.47|583.49|579.49|583.46|579.46|20
1623551600000|2021-06-13 02:33:20|583.48|579.48|583.48|579.48|583.49|579.49|583.48|579.48|7
1623551610000|2021-06-13 02:33:30|583.49|579.49|583.49|579.49|583.51|579.51|583.48|579.48|7
1623551620000|2021-06-13 02:33:40|583.5|579.5|583.53|579.53|583.57|579.57|583.47|579.47|24
1623551630000|2021-06-13 02:33:50|583.52|579.52|583.61|579.61|583.63|579.63|583.52|579.52|22
1623551640000|2021-06-13 02:34:00|583.59|579.59|583.53|579.53|583.6|579.6|583.47|579.47|29
1623551650000|2021-06-13 02:34:10|583.52|579.52|583.52|579.52|583.58|579.58|583.51|579.51|26
1623551660000|2021-06-13 02:34:20|583.54|579.54|583.51|579.51|583.54|579.54|583.5|579.5|23
1623551670000|2021-06-13 02:34:30|583.5|579.5|583.25|579.25|583.52|579.52|583.23|579.23|23
1623551680000|2021-06-13 02:34:40|583.26|579.26|583.22|579.22|583.26|579.26|583.22|579.22|20
1623551690000|2021-06-13 02:34:50|583.2|579.2|583.21|579.21|583.21|579.21|583.16|579.16|12
1623551700000|2021-06-13 02:35:00|583.19|579.19|583.23|579.23|583.24|579.24|583.16|579.16|17
1623551710000|2021-06-13 02:35:10|583.24|579.24|583.54|579.54|583.54|579.54|583.24|579.24|11
1623551720000|2021-06-13 02:35:20|583.53|579.53|583.61|579.61|583.62|579.62|583.53|579.53|23
1623551730000|2021-06-13 02:35:30|583.6|579.6|583.76|579.76|583.77|579.77|583.57|579.57|28
1623551740000|2021-06-13 02:35:40|583.75|579.75|583.73|579.73|583.76|579.76|583.71|579.71|19
1623551750000|2021-06-13 02:35:50|583.75|579.75|583.74|579.74|583.77|579.77|583.72|579.72|19
1623551760000|2021-06-13 02:36:00|583.73|579.73|583.67|579.67|583.73|579.73|583.66|579.66|21
1623551770000|2021-06-13 02:36:10|583.66|579.66|583.58|579.58|583.69|579.69|583.57|579.57|23
1623551780000|2021-06-13 02:36:20|583.57|579.57|583.57|579.57|583.58|579.58|583.56|579.56|16
1623551790000|2021-06-13 02:36:30|583.56|579.56|583.27|579.27|583.57|579.57|583.26|579.26|20
1623551800000|2021-06-13 02:36:40|583.28|579.28|583.32|579.32|583.32|579.32|583.28|579.28|24
1623551810000|2021-06-13 02:36:50|583.3|579.3|583.32|579.32|583.32|579.32|583.28|579.28|12
1623551820000|2021-06-13 02:37:00|583.38|579.38|583.44|579.44|583.44|579.44|583.38|579.38|5
1623551830000|2021-06-13 02:37:10|583.43|579.43|583.55|579.55|583.55|579.55|583.43|579.43|14
1623551840000|2021-06-13 02:37:20|583.56|579.56|583.53|579.53|583.58|579.58|583.51|579.51|15
1623551850000|2021-06-13 02:37:30|583.52|579.52|583.59|579.59|583.59|579.59|583.5|579.5|12
1623551860000|2021-06-13 02:37:40|583.58|579.58|583.58|579.58|583.59|579.59|583.57|579.57|11
1623551870000|2021-06-13 02:37:50|583.57|579.57|583.55|579.55|583.58|579.58|583.54|579.54|9
1623551880000|2021-06-13 02:38:00|583.57|579.57|583.56|579.56|583.57|579.57|583.56|579.56|8
1623551890000|2021-06-13 02:38:10|583.57|579.57|583.56|579.56|583.57|579.57|583.56|579.56|10
1623551900000|2021-06-13 02:38:20|583.57|579.57|583.62|579.62|583.62|579.62|583.57|579.57|6
1623551910000|2021-06-13 02:38:30|583.61|579.61|583.59|579.59|583.62|579.62|583.59|579.59|4
1623551920000|2021-06-13 02:38:40|583.6|579.6|583.59|579.59|583.6|579.6|583.58|579.58|6
1623551930000|2021-06-13 02:38:50|583.6|579.6|583.6|579.6|583.61|579.61|583.6|579.6|3
1623551940000|2021-06-13 02:39:00|583.59|579.59|583.59|579.59|583.59|579.59|583.58|579.58|3
1623551960000|2021-06-13 02:39:20|583.6|579.6|583.6|579.6|583.6|579.6|583.6|579.6|1
1623551970000|2021-06-13 02:39:30|583.59|579.59|583.58|579.58|583.6|579.6|583.58|579.58|9
1623551980000|2021-06-13 02:39:40|583.59|579.59|583.42|579.42|583.59|579.59|583.4|579.4|17
1623551990000|2021-06-13 02:39:50|583.4|579.4|583.42|579.42|583.43|579.43|583.4|579.4|15
1623552000000|2021-06-13 02:40:00|583.41|579.41|583|579|583.41|579.41|582.99|578.99|24
1623552010000|2021-06-13 02:40:10|583.01|579.01|583.31|579.31|583.34|579.34|583|579|25
1623552020000|2021-06-13 02:40:20|583.32|579.32|583.31|579.31|583.32|579.32|583.3|579.3|6
1623552030000|2021-06-13 02:40:30|583.3|579.3|583.3|579.3|583.31|579.31|583.3|579.3|3
1623552040000|2021-06-13 02:40:40|583.31|579.31|583.3|579.3|583.31|579.31|583.3|579.3|2
1623552050000|2021-06-13 02:40:50|583.31|579.31|583.3|579.3|583.31|579.31|583.3|579.3|6
1623552060000|2021-06-13 02:41:00|583.31|579.31|583.3|579.3|583.31|579.31|583.3|579.3|2
1623552070000|2021-06-13 02:41:10|583.29|579.29|583.17|579.17|583.29|579.29|583.17|579.17|15
1623552080000|2021-06-13 02:41:20|583.16|579.16|583.14|579.14|583.16|579.16|583.13|579.13|14
1623552090000|2021-06-13 02:41:30|583.12|579.12|583.09|579.09|583.12|579.12|583.08|579.08|14
1623552100000|2021-06-13 02:41:40|583.1|579.1|583.08|579.08|583.1|579.1|583.08|579.08|7
1623552110000|2021-06-13 02:41:50|583.09|579.09|582.99|578.99|583.09|579.09|582.89|578.89|12
1623552120000|2021-06-13 02:42:00|583.02|579.02|583.02|579.02|583.06|579.06|583.02|579.02|9
1623552130000|2021-06-13 02:42:10|583.03|579.03|582.97|578.97|583.03|579.03|582.96|578.96|5
1623552140000|2021-06-13 02:42:20|582.96|578.96|582.91|578.91|582.99|578.99|582.91|578.91|16
1623552150000|2021-06-13 02:42:30|582.92|578.92|582.8|578.8|582.92|578.92|582.8|578.8|12
1623552160000|2021-06-13 02:42:40|582.81|578.81|582.77|578.77|582.82|578.82|582.75|578.75|15
1623552170000|2021-06-13 02:42:50|582.78|578.78|582.79|578.79|582.85|578.85|582.76|578.76|21
1623552180000|2021-06-13 02:43:00|582.78|578.78|582.78|578.78|582.82|578.82|582.74|578.74|21
1623552190000|2021-06-13 02:43:10|582.83|578.83|582.73|578.73|582.83|578.83|582.73|578.73|13
1623552200000|2021-06-13 02:43:20|582.74|578.74|582.71|578.71|582.75|578.75|582.71|578.71|10
1623552210000|2021-06-13 02:43:30|582.72|578.72|582.48|578.48|582.72|578.72|582.48|578.48|16
1623552220000|2021-06-13 02:43:40|582.46|578.46|582.63|578.63|582.63|578.63|582.46|578.46|15
1623552230000|2021-06-13 02:43:50|582.62|578.62|582.65|578.65|582.65|578.65|582.61|578.61|13
1623552240000|2021-06-13 02:44:00|582.64|578.64|582.65|578.65|582.67|578.67|582.62|578.62|11
1623552250000|2021-06-13 02:44:10|582.67|578.67|582.65|578.65|582.67|578.67|582.65|578.65|11
1623552260000|2021-06-13 02:44:20|582.62|578.62|582.61|578.61|582.63|578.63|582.61|578.61|6
1623552270000|2021-06-13 02:44:30|582.62|578.62|582.62|578.62|582.62|578.62|582.61|578.61|3
1623552280000|2021-06-13 02:44:40|582.63|578.63|582.61|578.61|582.64|578.64|582.6|578.6|12
1623552290000|2021-06-13 02:44:50|582.62|578.62|582.6|578.6|582.62|578.62|582.59|578.59|9
1623552300000|2021-06-13 02:45:00|582.61|578.61|582.5|578.5|582.61|578.61|582.5|578.5|21
1623552310000|2021-06-13 02:45:10|582.51|578.51|582.64|578.64|582.64|578.64|582.51|578.51|13
1623552320000|2021-06-13 02:45:20|582.63|578.63|582.64|578.64|582.66|578.66|582.62|578.62|7
1623552330000|2021-06-13 02:45:30|582.63|578.63|582.63|578.63|582.65|578.65|582.63|578.63|9
1623552340000|2021-06-13 02:45:40|582.59|578.59|582.59|578.59|582.61|578.61|582.58|578.58|18
1623552350000|2021-06-13 02:45:50|582.57|578.57|582.32|578.32|582.57|578.57|582.32|578.32|13
1623552360000|2021-06-13 02:46:00|582.31|578.31|582.32|578.32|582.44|578.44|582.31|578.31|19
1623552370000|2021-06-13 02:46:10|582.33|578.33|582.29|578.29|582.36|578.36|582.25|578.25|16
1623552380000|2021-06-13 02:46:20|582.26|578.26|582.24|578.24|582.29|578.29|582.24|578.24|17
1623552390000|2021-06-13 02:46:30|582.26|578.26|581.65|577.65|582.26|578.26|581.61|577.61|27
1623552400000|2021-06-13 02:46:40|581.62|577.62|581.21|577.21|581.62|577.62|581.21|577.21|31
1623552410000|2021-06-13 02:46:50|581.2|577.2|581.21|577.21|581.22|577.22|581.19|577.19|20
1623552420000|2021-06-13 02:47:00|581.22|577.22|581.15|577.15|581.23|577.23|581.12|577.12|18
1623552430000|2021-06-13 02:47:10|581.13|577.13|581.18|577.18|581.18|577.18|581.11|577.11|18
1623552440000|2021-06-13 02:47:20|581.19|577.19|581.13|577.13|581.26|577.26|581.12|577.12|27
1623552450000|2021-06-13 02:47:30|581.1|577.1|580.98|576.98|581.12|577.12|580.97|576.97|16
1623552460000|2021-06-13 02:47:40|581|577|580.87|576.87|581|577|580.87|576.87|18
1623552470000|2021-06-13 02:47:50|580.9|576.9|580.83|576.83|580.91|576.91|580.82|576.82|20
1623552480000|2021-06-13 02:48:00|580.86|576.86|580.96|576.96|580.96|576.96|580.83|576.83|18
1623552490000|2021-06-13 02:48:10|581.02|577.02|581.07|577.07|581.07|577.07|580.98|576.98|21
1623552500000|2021-06-13 02:48:20|581.06|577.06|581.09|577.09|581.12|577.12|581.05|577.05|22
1623552510000|2021-06-13 02:48:30|581.08|577.08|581.08|577.08|581.09|577.09|581.07|577.07|13
1623552520000|2021-06-13 02:48:40|581.09|577.09|581.11|577.11|581.13|577.13|581.09|577.09|12
1623552530000|2021-06-13 02:48:50|581.12|577.12|581.09|577.09|581.12|577.12|581.08|577.08|16
1623552540000|2021-06-13 02:49:00|581.1|577.1|581.26|577.26|581.26|577.26|581.08|577.08|14
1623552550000|2021-06-13 02:49:10|581.25|577.25|581.39|577.39|581.4|577.4|581.25|577.25|10
1623552560000|2021-06-13 02:49:20|581.38|577.38|581.37|577.37|581.38|577.38|581.37|577.37|8
1623552570000|2021-06-13 02:49:30|581.38|577.38|581.37|577.37|581.38|577.38|581.31|577.31|19
1623552580000|2021-06-13 02:49:40|581.39|577.39|581.35|577.35|581.4|577.4|581.34|577.34|17
1623552590000|2021-06-13 02:49:50|581.36|577.36|581.29|577.29|581.36|577.36|581.29|577.29|13
1623552600000|2021-06-13 02:50:00|581.3|577.3|581.28|577.28|581.32|577.32|581.27|577.27|12
1623552610000|2021-06-13 02:50:10|581.25|577.25|581.25|577.25|581.26|577.26|581.21|577.21|13
1623552620000|2021-06-13 02:50:20|581.26|577.26|581.31|577.31|581.31|577.31|581.24|577.24|14
1623552630000|2021-06-13 02:50:30|581.32|577.32|581.25|577.25|581.41|577.41|581.25|577.25|20
1623552640000|2021-06-13 02:50:40|581.19|577.19|581.22|577.22|581.22|577.22|581.19|577.19|7
1623552650000|2021-06-13 02:50:50|581.2|577.2|580.99|576.99|581.22|577.22|580.99|576.99|16
1623552660000|2021-06-13 02:51:00|581|577|580.96|576.96|581|577|580.95|576.95|14
1623552670000|2021-06-13 02:51:10|580.98|576.98|580.98|576.98|580.99|576.99|580.98|576.98|3
1623552680000|2021-06-13 02:51:20|580.96|576.96|580.95|576.95|580.96|576.96|580.94|576.94|6
1623552690000|2021-06-13 02:51:30|580.94|576.94|580.56|576.56|580.95|576.95|580.56|576.56|22
1623552700000|2021-06-13 02:51:40|580.54|576.54|580.41|576.41|580.55|576.55|580.41|576.41|22
1623552710000|2021-06-13 02:51:50|580.39|576.39|580.43|576.43|580.44|576.44|580.39|576.39|16
1623552720000|2021-06-13 02:52:00|580.44|576.44|580.16|576.16|580.44|576.44|580.16|576.16|16
1623552730000|2021-06-13 02:52:10|580.15|576.15|580.23|576.23|580.29|576.29|580.14|576.14|17
1623552740000|2021-06-13 02:52:20|580.22|576.22|580.22|576.22|580.31|576.31|580.22|576.22|20
1623552750000|2021-06-13 02:52:30|580.24|576.24|580.23|576.23|580.25|576.25|580.21|576.21|15
1623552760000|2021-06-13 02:52:40|580.22|576.22|580.33|576.33|580.4|576.4|580.22|576.22|17
1623552770000|2021-06-13 02:52:50|580.35|576.35|580.37|576.37|580.37|576.37|580.32|576.32|15
1623552780000|2021-06-13 02:53:00|580.36|576.36|580.28|576.28|580.38|576.38|580.28|576.28|19
1623552790000|2021-06-13 02:53:10|580.27|576.27|580.3|576.3|580.31|576.31|580.23|576.23|25
1623552800000|2021-06-13 02:53:20|580.31|576.31|580.25|576.25|580.32|576.32|580.23|576.23|17
1623552810000|2021-06-13 02:53:30|580.24|576.24|580.25|576.25|580.25|576.25|580.24|576.24|4
1623552820000|2021-06-13 02:53:40|580.24|576.24|580.31|576.31|580.32|576.32|580.24|576.24|16
1623552830000|2021-06-13 02:53:50|580.29|576.29|580.29|576.29|580.29|576.29|580.28|576.28|3
1623552840000|2021-06-13 02:54:00|580.3|576.3|580.33|576.33|580.35|576.35|580.3|576.3|13
1623552850000|2021-06-13 02:54:10|580.32|576.32|580.32|576.32|580.32|576.32|580.31|576.31|3
1623552860000|2021-06-13 02:54:20|580.31|576.31|580.31|576.31|580.32|576.32|580.31|576.31|7
1623552870000|2021-06-13 02:54:30|580.32|576.32|580.35|576.35|580.36|576.36|580.31|576.31|10
1623552880000|2021-06-13 02:54:40|580.36|576.36|580.36|576.36|580.36|576.36|580.36|576.36|1
1623552890000|2021-06-13 02:54:50|580.35|576.35|579.99|575.99|580.36|576.36|579.89|575.89|21
1623552900000|2021-06-13 02:55:00|580.01|576.01|579.83|575.83|580.02|576.02|579.79|575.79|26
1623552910000|2021-06-13 02:55:10|579.84|575.84|579.84|575.84|579.87|575.87|579.81|575.81|17
1623552920000|2021-06-13 02:55:20|579.85|575.85|579.96|575.96|579.98|575.98|579.82|575.82|17
1623552930000|2021-06-13 02:55:30|579.97|575.97|580.05|576.05|580.17|576.17|579.95|575.95|20
1623552940000|2021-06-13 02:55:40|580.04|576.04|580.05|576.05|580.05|576.05|580.02|576.02|14
1623552950000|2021-06-13 02:55:50|580.03|576.03|580.01|576.01|580.03|576.03|580.01|576.01|3
1623552960000|2021-06-13 02:56:00|580.02|576.02|579.93|575.93|580.02|576.02|579.92|575.92|15
1623552970000|2021-06-13 02:56:10|579.94|575.94|579.86|575.86|579.94|575.94|579.86|575.86|2
1623552980000|2021-06-13 02:56:20|579.79|575.79|579.81|575.81|579.81|575.81|579.74|575.74|7
1623552990000|2021-06-13 02:56:30|579.82|575.82|579.87|575.87|579.95|575.95|579.77|575.77|22
1623553000000|2021-06-13 02:56:40|579.88|575.88|579.91|575.91|579.92|575.92|579.87|575.87|16
1623553010000|2021-06-13 02:56:50|579.9|575.9|579.9|575.9|579.91|575.91|579.89|575.89|9
1623553020000|2021-06-13 02:57:00|579.89|575.89|579.77|575.77|579.9|575.9|579.77|575.77|10
1623553030000|2021-06-13 02:57:10|579.76|575.76|579.85|575.85|579.85|575.85|579.76|575.76|13
1623553040000|2021-06-13 02:57:20|579.83|575.83|579.63|575.63|579.83|575.83|579.62|575.62|16
1623553050000|2021-06-13 02:57:30|579.64|575.64|579.72|575.72|579.72|575.72|579.62|575.62|20
1623553060000|2021-06-13 02:57:40|579.73|575.73|579.76|575.76|579.77|575.77|579.72|575.72|14
1623553070000|2021-06-13 02:57:50|579.78|575.78|579.79|575.79|579.83|575.83|579.77|575.77|14
1623553080000|2021-06-13 02:58:00|579.8|575.8|579.77|575.77|579.81|575.81|579.75|575.75|19
1623553090000|2021-06-13 02:58:10|579.76|575.76|579.77|575.77|579.77|575.77|579.76|575.76|16
1623553100000|2021-06-13 02:58:20|579.76|575.76|579.74|575.74|579.88|575.88|579.74|575.74|20
1623553110000|2021-06-13 02:58:30|579.75|575.75|579.76|575.76|579.77|575.77|579.74|575.74|14
1623553120000|2021-06-13 02:58:40|579.75|575.75|579.77|575.77|579.77|575.77|579.75|575.75|7
1623553130000|2021-06-13 02:58:50|579.73|575.73|579.71|575.71|579.73|575.73|579.67|575.67|14
1623553140000|2021-06-13 02:59:00|579.72|575.72|579.71|575.71|579.74|575.74|579.69|575.69|17
1623553150000|2021-06-13 02:59:10|579.72|575.72|579.82|575.82|579.82|575.82|579.72|575.72|18
1623553160000|2021-06-13 02:59:20|579.81|575.81|579.83|575.83|579.85|575.85|579.81|575.81|12
1623553170000|2021-06-13 02:59:30|579.84|575.84|580.02|576.02|580.02|576.02|579.83|575.83|23
1623553180000|2021-06-13 02:59:40|580.03|576.03|580.04|576.04|580.04|576.04|580.03|576.03|6
1623553190000|2021-06-13 02:59:50|580.03|576.03|580.03|576.03|580.04|576.04|580.03|576.03|5
1623553200000|2021-06-13 03:00:00|580.04|576.04|579.77|575.77|580.05|576.05|579.76|575.76|18
1623553210000|2021-06-13 03:00:10|579.76|575.76|579.65|575.65|579.77|575.77|579.63|575.63|17
1623553220000|2021-06-13 03:00:20|579.67|575.67|579.56|575.56|579.69|575.69|579.53|575.53|25
1623553230000|2021-06-13 03:00:30|579.54|575.54|579.39|575.39|579.54|575.54|579.38|575.38|9
1623553240000|2021-06-13 03:00:40|579.37|575.37|579.12|575.12|579.37|575.37|579.12|575.12|17
1623553250000|2021-06-13 03:00:50|579.1|575.1|579.05|575.05|579.12|575.12|579.04|575.04|11
1623553260000|2021-06-13 03:01:00|579.04|575.04|579.11|575.11|579.24|575.24|579.02|575.02|25
1623553270000|2021-06-13 03:01:10|579.1|575.1|578.99|574.99|579.12|575.12|578.99|574.99|20
1623553280000|2021-06-13 03:01:20|579|575|579.04|575.04|579.05|575.05|578.99|574.99|17
1623553290000|2021-06-13 03:01:30|579.03|575.03|579.01|575.01|579.07|575.07|578.96|574.96|20
1623553300000|2021-06-13 03:01:40|579|575|578.99|574.99|579.02|575.02|578.99|574.99|17
1623553310000|2021-06-13 03:01:50|579.01|575.01|579.01|575.01|579.04|575.04|579|575|12
1623553330000|2021-06-13 03:02:10|579|575|579.01|575.01|579.01|575.01|579|575|2
1623553340000|2021-06-13 03:02:20|579|575|579|575|579|575|579|575|1
1623553350000|2021-06-13 03:02:30|579.01|575.01|579.12|575.12|579.26|575.26|579|575|21
1623553360000|2021-06-13 03:02:40|579.11|575.11|579.18|575.18|579.22|575.22|579.1|575.1|28
1623553370000|2021-06-13 03:02:50|579.15|575.15|579.03|575.03|579.15|575.15|579.03|575.03|24
1623553380000|2021-06-13 03:03:00|579.05|575.05|578.75|574.75|579.06|575.06|578.75|574.75|24
1623553390000|2021-06-13 03:03:10|578.64|574.64|578.4|574.4|578.67|574.67|578.36|574.36|29
1623553400000|2021-06-13 03:03:20|578.41|574.41|578.4|574.4|578.46|574.46|578.4|574.4|25
1623553410000|2021-06-13 03:03:30|578.41|574.41|577.86|573.86|578.41|574.41|577.76|573.76|27
1623553420000|2021-06-13 03:03:40|577.75|573.75|577.76|573.76|577.99|573.99|577.74|573.74|30
1623553430000|2021-06-13 03:03:50|577.78|573.78|577.81|573.81|577.9|573.9|577.71|573.71|27
1623553440000|2021-06-13 03:04:00|577.91|573.91|577.74|573.74|577.91|573.91|577.74|573.74|27
1623553450000|2021-06-13 03:04:10|577.75|573.75|577.8|573.8|577.81|573.81|577.74|573.74|27
1623553460000|2021-06-13 03:04:20|577.79|573.79|577.76|573.76|577.86|573.86|577.71|573.71|31
1623553470000|2021-06-13 03:04:30|577.77|573.77|577.85|573.85|577.95|573.95|577.77|573.77|32
1623553480000|2021-06-13 03:04:40|577.9|573.9|578.09|574.09|578.12|574.12|577.89|573.89|32
1623553490000|2021-06-13 03:04:50|578.08|574.08|578.03|574.03|578.08|574.08|578.02|574.02|17
1623553500000|2021-06-13 03:05:00|578.04|574.04|577.89|573.89|578.04|574.04|577.88|573.88|27
1623553510000|2021-06-13 03:05:10|577.88|573.88|577.96|573.96|577.96|573.96|577.88|573.88|22
1623553520000|2021-06-13 03:05:20|577.97|573.97|578.09|574.09|578.12|574.12|577.97|573.97|22
1623553530000|2021-06-13 03:05:30|578.07|574.07|578|574|578.09|574.09|577.95|573.95|14
1623553540000|2021-06-13 03:05:40|578.01|574.01|578.14|574.14|578.37|574.37|578.01|574.01|27
1623553550000|2021-06-13 03:05:50|578.1|574.1|577.8|573.8|578.1|574.1|577.8|573.8|24
1623553560000|2021-06-13 03:06:00|577.84|573.84|577.61|573.61|577.84|573.84|577.61|573.61|26
1623553570000|2021-06-13 03:06:10|577.65|573.65|577.39|573.39|577.65|573.65|577.36|573.36|31
1623553580000|2021-06-13 03:06:20|577.38|573.38|577.36|573.36|577.41|573.41|577.35|573.35|17
1623553590000|2021-06-13 03:06:30|577.37|573.37|577.38|573.38|577.41|573.41|577.35|573.35|24
1623553600000|2021-06-13 03:06:40|577.4|573.4|577.37|573.37|577.47|573.47|577.37|573.37|25
1623553610000|2021-06-13 03:06:50|577.35|573.35|577.33|573.33|577.36|573.36|577.33|573.33|16
1623553620000|2021-06-13 03:07:00|577.34|573.34|577.48|573.48|577.49|573.49|577.32|573.32|19
1623553630000|2021-06-13 03:07:10|577.47|573.47|577.47|573.47|577.5|573.5|577.47|573.47|9
1623553640000|2021-06-13 03:07:20|577.48|573.48|577.44|573.44|577.48|573.48|577.44|573.44|10
1623553650000|2021-06-13 03:07:30|577.39|573.39|577.44|573.44|577.45|573.45|577.39|573.39|9
1623553660000|2021-06-13 03:07:40|577.43|573.43|577.28|573.28|577.46|573.46|577.28|573.28|20
1623553670000|2021-06-13 03:07:50|577.27|573.27|577.25|573.25|577.31|573.31|577.24|573.24|27
1623553680000|2021-06-13 03:08:00|577.24|573.24|576.43|572.43|577.26|573.26|576.37|572.37|24
1623553690000|2021-06-13 03:08:10|576.45|572.45|576.63|572.63|576.67|572.67|576.42|572.42|24
1623553700000|2021-06-13 03:08:20|576.65|572.65|576.53|572.53|576.66|572.66|576.46|572.46|27
1623553710000|2021-06-13 03:08:30|576.59|572.59|576.74|572.74|576.78|572.78|576.58|572.58|18
1623553720000|2021-06-13 03:08:40|576.73|572.73|576.69|572.69|576.78|572.78|576.69|572.69|7
1623553730000|2021-06-13 03:08:50|576.64|572.64|576.62|572.62|576.67|572.67|576.6|572.6|19
1623553740000|2021-06-13 03:09:00|576.71|572.71|576.87|572.87|576.88|572.88|576.71|572.71|18
1623553750000|2021-06-13 03:09:10|576.86|572.86|576.85|572.85|576.91|572.91|576.84|572.84|17
1623553760000|2021-06-13 03:09:20|576.86|572.86|576.98|572.98|577|573|576.85|572.85|22
1623553770000|2021-06-13 03:09:30|576.99|572.99|576.93|572.93|577|573|576.9|572.9|17
1623553780000|2021-06-13 03:09:40|576.92|572.92|576.59|572.59|576.92|572.92|576.59|572.59|21
1623553790000|2021-06-13 03:09:50|576.57|572.57|576.37|572.37|576.57|572.57|576.37|572.37|20
1623553800000|2021-06-13 03:10:00|576.38|572.38|576.21|572.21|576.4|572.4|576.21|572.21|18
1623553810000|2021-06-13 03:10:10|576.22|572.22|575.85|571.85|576.25|572.25|575.79|571.79|27
1623553820000|2021-06-13 03:10:20|575.86|571.86|575.82|571.82|576.06|572.06|575.82|571.82|26
1623553830000|2021-06-13 03:10:30|575.79|571.79|576.13|572.13|576.13|572.13|575.77|571.77|30
1623553840000|2021-06-13 03:10:40|576.11|572.11|576.34|572.34|576.34|572.34|576.11|572.11|28
1623553850000|2021-06-13 03:10:50|576.33|572.33|576.29|572.29|576.35|572.35|576.27|572.27|14
1623553860000|2021-06-13 03:11:00|576.28|572.28|576.49|572.49|576.63|572.63|576.28|572.28|16
1623553870000|2021-06-13 03:11:10|576.52|572.52|576.89|572.89|576.93|572.93|576.52|572.52|28
1623553880000|2021-06-13 03:11:20|576.9|572.9|576.92|572.92|577|573|576.88|572.88|26
1623553890000|2021-06-13 03:11:30|576.94|572.94|576.98|572.98|576.98|572.98|576.92|572.92|14
1623553900000|2021-06-13 03:11:40|576.99|572.99|576.9|572.9|576.99|572.99|576.9|572.9|19
1623553910000|2021-06-13 03:11:50|576.89|572.89|576.84|572.84|576.89|572.89|576.72|572.72|25
1623553920000|2021-06-13 03:12:00|576.85|572.85|576.88|572.88|576.91|572.91|576.85|572.85|16
1623553930000|2021-06-13 03:12:10|576.89|572.89|576.98|572.98|576.99|572.99|576.89|572.89|16
1623553940000|2021-06-13 03:12:20|576.99|572.99|576.97|572.97|576.99|572.99|576.96|572.96|12
1623553950000|2021-06-13 03:12:30|576.96|572.96|576.98|572.98|576.98|572.98|576.96|572.96|9
1623553960000|2021-06-13 03:12:40|576.99|572.99|577.01|573.01|577.07|573.07|576.98|572.98|18
1623553970000|2021-06-13 03:12:50|577.02|573.02|576.96|572.96|577.02|573.02|576.95|572.95|23
1623553980000|2021-06-13 03:13:00|576.98|572.98|576.94|572.94|576.98|572.98|576.93|572.93|19
1623553990000|2021-06-13 03:13:10|576.95|572.95|576.89|572.89|576.96|572.96|576.89|572.89|15
1623554000000|2021-06-13 03:13:20|576.9|572.9|576.72|572.72|576.9|572.9|576.71|572.71|18
1623554010000|2021-06-13 03:13:30|576.73|572.73|576.66|572.66|576.74|572.74|576.66|572.66|17
1623554020000|2021-06-13 03:13:40|576.67|572.67|576.62|572.62|576.7|572.7|576.6|572.6|24
1623554030000|2021-06-13 03:13:50|576.61|572.61|576.64|572.64|576.71|572.71|576.61|572.61|29
1623554040000|2021-06-13 03:14:00|576.66|572.66|576.62|572.62|576.66|572.66|576.61|572.61|19
1623554050000|2021-06-13 03:14:10|576.61|572.61|576.69|572.69|576.69|572.69|576.6|572.6|23
1623554060000|2021-06-13 03:14:20|576.65|572.65|576.7|572.7|576.7|572.7|576.65|572.65|7
1623554070000|2021-06-13 03:14:30|576.69|572.69|576.69|572.69|576.69|572.69|576.69|572.69|1
1623554080000|2021-06-13 03:14:40|576.68|572.68|576.71|572.71|576.72|572.72|576.68|572.68|6
1623554090000|2021-06-13 03:14:50|576.7|572.7|576.72|572.72|576.72|572.72|576.7|572.7|3
1623554100000|2021-06-13 03:15:00|576.71|572.71|576.52|572.52|576.71|572.71|576.51|572.51|13
1623554110000|2021-06-13 03:15:10|576.51|572.51|576.52|572.52|576.54|572.54|576.51|572.51|14
1623554120000|2021-06-13 03:15:20|576.48|572.48|576.47|572.47|576.52|572.52|576.46|572.46|12
1623554130000|2021-06-13 03:15:30|576.46|572.46|575.86|571.86|576.49|572.49|575.86|571.86|22
1623554140000|2021-06-13 03:15:40|575.87|571.87|575.74|571.74|575.89|571.89|575.73|571.73|24
1623554150000|2021-06-13 03:15:50|575.73|571.73|575.63|571.63|575.81|571.81|575.61|571.61|16
1623554160000|2021-06-13 03:16:00|575.62|571.62|575.54|571.54|575.64|571.64|575.53|571.53|13
1623554170000|2021-06-13 03:16:10|575.53|571.53|575.55|571.55|575.57|571.57|575.53|571.53|18
1623554180000|2021-06-13 03:16:20|575.54|571.54|575.44|571.44|575.55|571.55|575.41|571.41|13
1623554190000|2021-06-13 03:16:30|575.45|571.45|575.32|571.32|575.47|571.47|575.3|571.3|15
1623554200000|2021-06-13 03:16:40|575.33|571.33|575.47|571.47|575.48|571.48|575.33|571.33|29
1623554210000|2021-06-13 03:16:50|575.45|571.45|575.6|571.6|575.61|571.61|575.43|571.43|24
1623554220000|2021-06-13 03:17:00|575.59|571.59|575.61|571.61|575.61|571.61|575.58|571.58|7
1623554230000|2021-06-13 03:17:10|575.62|571.62|575.77|571.77|575.83|571.83|575.62|571.62|14
1623554240000|2021-06-13 03:17:20|575.75|571.75|575.76|571.76|575.78|571.78|575.71|571.71|23
1623554250000|2021-06-13 03:17:30|575.7|571.7|575.78|571.78|575.86|571.86|575.69|571.69|18
1623554260000|2021-06-13 03:17:40|575.77|571.77|575.66|571.66|575.77|571.77|575.66|571.66|11
1623554270000|2021-06-13 03:17:50|575.67|571.67|575.62|571.62|575.67|571.67|575.6|571.6|12
1623554280000|2021-06-13 03:18:00|575.63|571.63|575.88|571.88|575.91|571.91|575.62|571.62|19
1623554290000|2021-06-13 03:18:10|575.87|571.87|575.73|571.73|575.87|571.87|575.73|571.73|13
1623554300000|2021-06-13 03:18:20|575.74|571.74|575.62|571.62|575.75|571.75|575.62|571.62|12
1623554310000|2021-06-13 03:18:30|575.61|571.61|575.48|571.48|575.62|571.62|575.48|571.48|23
1623554320000|2021-06-13 03:18:40|575.49|571.49|575.31|571.31|575.5|571.5|575.28|571.28|19
1623554330000|2021-06-13 03:18:50|575.3|571.3|575.17|571.17|575.32|571.32|575.09|571.09|26
1623554340000|2021-06-13 03:19:00|575.18|571.18|575.19|571.19|575.19|571.19|575.05|571.05|16
1623554350000|2021-06-13 03:19:10|575.2|571.2|575.24|571.24|575.3|571.3|575.2|571.2|27
1623554360000|2021-06-13 03:19:20|575.23|571.23|575.2|571.2|575.24|571.24|575.17|571.17|19
1623554370000|2021-06-13 03:19:30|575.21|571.21|575.22|571.22|575.22|571.22|575.2|571.2|14
1623554380000|2021-06-13 03:19:40|575.21|571.21|575.2|571.2|575.23|571.23|575.2|571.2|14
1623554390000|2021-06-13 03:19:50|575.21|571.21|575.33|571.33|575.34|571.34|575.21|571.21|21
1623554400000|2021-06-13 03:20:00|575.34|571.34|575.32|571.32|575.38|571.38|575.32|571.32|10
1623554410000|2021-06-13 03:20:10|575.36|571.36|575.17|571.17|575.38|571.38|575.17|571.17|26
1623554420000|2021-06-13 03:20:20|575.16|571.16|575.09|571.09|575.16|571.16|575.07|571.07|23
1623554430000|2021-06-13 03:20:30|575.08|571.08|575.07|571.07|575.1|571.1|575.06|571.06|19
1623554440000|2021-06-13 03:20:40|575.06|571.06|574.92|570.92|575.11|571.11|574.92|570.92|31
1623554450000|2021-06-13 03:20:50|574.89|570.89|574.85|570.85|574.94|570.94|574.84|570.84|23
1623554460000|2021-06-13 03:21:00|574.86|570.86|574.91|570.91|574.92|570.92|574.85|570.85|23
1623554470000|2021-06-13 03:21:10|574.92|570.92|574.93|570.93|575.01|571.01|574.9|570.9|23
1623554480000|2021-06-13 03:21:20|574.95|570.95|574.85|570.85|574.95|570.95|574.85|570.85|8
1623554490000|2021-06-13 03:21:30|574.83|570.83|574.84|570.84|574.87|570.87|574.83|570.83|8
1623554500000|2021-06-13 03:21:40|574.86|570.86|574.73|570.73|574.86|570.86|574.72|570.72|8
1623554510000|2021-06-13 03:21:50|574.74|570.74|574.77|570.77|574.79|570.79|574.74|570.74|10
1623554520000|2021-06-13 03:22:00|574.76|570.76|574.74|570.74|574.77|570.77|574.73|570.73|7
1623554530000|2021-06-13 03:22:10|574.76|570.76|574.79|570.79|574.83|570.83|574.76|570.76|14
1623554540000|2021-06-13 03:22:20|574.77|570.77|574.73|570.73|574.77|570.77|574.73|570.73|10
1623554550000|2021-06-13 03:22:30|574.74|570.74|574.74|570.74|574.74|570.74|574.73|570.73|3
1623554560000|2021-06-13 03:22:40|574.73|570.73|574.77|570.77|574.77|570.77|574.73|570.73|7
1623554570000|2021-06-13 03:22:50|574.78|570.78|574.84|570.84|574.85|570.85|574.78|570.78|8
1623554580000|2021-06-13 03:23:00|574.83|570.83|574.89|570.89|574.89|570.89|574.82|570.82|8
1623554590000|2021-06-13 03:23:10|574.88|570.88|574.95|570.95|574.95|570.95|574.88|570.88|16
1623554600000|2021-06-13 03:23:20|574.96|570.96|574.93|570.93|574.96|570.96|574.92|570.92|9
1623554610000|2021-06-13 03:23:30|574.92|570.92|574.78|570.78|574.92|570.92|574.77|570.77|23
1623554620000|2021-06-13 03:23:40|574.77|570.77|574.58|570.58|574.78|570.78|574.55|570.55|17
1623554630000|2021-06-13 03:23:50|574.57|570.57|574.11|570.11|574.57|570.57|574.09|570.09|20
1623554640000|2021-06-13 03:24:00|573.97|569.97|573.38|569.38|573.97|569.97|573.38|569.38|31
1623554650000|2021-06-13 03:24:10|573.4|569.4|572.47|568.47|573.4|569.4|572.46|568.46|35
1623554660000|2021-06-13 03:24:20|572.46|568.46|572.54|568.54|572.57|568.57|572.44|568.44|25
1623554670000|2021-06-13 03:24:30|572.53|568.53|572.93|568.93|572.99|568.99|572.53|568.53|31
1623554680000|2021-06-13 03:24:40|572.94|568.94|572.52|568.52|572.95|568.95|572.51|568.51|30
1623554690000|2021-06-13 03:24:50|572.54|568.54|572.61|568.61|572.64|568.64|572.52|568.52|28
1623554700000|2021-06-13 03:25:00|572.6|568.6|572.09|568.09|572.66|568.66|572.09|568.09|28
1623554710000|2021-06-13 03:25:10|572.07|568.07|571.83|567.83|572.15|568.15|571.83|567.83|30
1623554720000|2021-06-13 03:25:20|571.73|567.73|571.15|567.15|571.73|567.73|571.09|567.09|36
1623554730000|2021-06-13 03:25:30|571.13|567.13|571.77|567.77|571.83|567.83|571.13|567.13|33
1623554740000|2021-06-13 03:25:40|571.75|567.75|572.03|568.03|572.03|568.03|571.75|567.75|27
1623554750000|2021-06-13 03:25:50|572.04|568.04|571.89|567.89|572.04|568.04|571.88|567.88|20
1623554760000|2021-06-13 03:26:00|571.9|567.9|572.12|568.12|572.17|568.17|571.72|567.72|26
1623554770000|2021-06-13 03:26:10|572.13|568.13|572.1|568.1|572.13|568.13|572|568|25
1623554780000|2021-06-13 03:26:20|572.05|568.05|572.04|568.04|572.1|568.1|572|568|30
1623554790000|2021-06-13 03:26:30|571.99|567.99|571.96|567.96|571.99|567.99|571.95|567.95|5
1623554800000|2021-06-13 03:26:40|571.98|567.98|572.18|568.18|572.19|568.19|571.92|567.92|16
1623554810000|2021-06-13 03:26:50|572.17|568.17|572.14|568.14|572.19|568.19|572.07|568.07|30
1623554820000|2021-06-13 03:27:00|572.15|568.15|572|568|572.19|568.19|571.98|567.98|25
1623554830000|2021-06-13 03:27:10|571.99|567.99|571.48|567.48|571.99|567.99|571.47|567.47|26
1623554840000|2021-06-13 03:27:20|571.45|567.45|571.56|567.56|571.56|567.56|571.22|567.22|30
1623554850000|2021-06-13 03:27:30|571.62|567.62|571.75|567.75|571.84|567.84|571.57|567.57|25
1623554860000|2021-06-13 03:27:40|571.76|567.76|571.79|567.79|571.88|567.88|571.73|567.73|22
1623554870000|2021-06-13 03:27:50|571.8|567.8|571.91|567.91|571.91|567.91|571.8|567.8|19
1623554880000|2021-06-13 03:28:00|571.92|567.92|571.95|567.95|571.98|567.98|571.92|567.92|18
1623554890000|2021-06-13 03:28:10|571.96|567.96|571.95|567.95|571.97|567.97|571.95|567.95|9
1623554900000|2021-06-13 03:28:20|571.96|567.96|571.95|567.95|571.97|567.97|571.95|567.95|8
1623554910000|2021-06-13 03:28:30|572.03|568.03|571.88|567.88|572.05|568.05|571.81|567.81|28
1623554920000|2021-06-13 03:28:40|571.89|567.89|571.89|567.89|571.9|567.9|571.87|567.87|9
1623554930000|2021-06-13 03:28:50|571.9|567.9|571.96|567.96|571.97|567.97|571.89|567.89|10
1623554940000|2021-06-13 03:29:00|571.97|567.97|571.91|567.91|571.97|567.97|571.89|567.89|17
1623554950000|2021-06-13 03:29:10|571.88|567.88|571.79|567.79|571.93|567.93|571.79|567.79|31
1623554960000|2021-06-13 03:29:20|571.8|567.8|571.66|567.66|571.81|567.81|571.63|567.63|22
1623554970000|2021-06-13 03:29:30|571.67|567.67|571.79|567.79|571.8|567.8|571.67|567.67|13
1623554980000|2021-06-13 03:29:40|571.78|567.78|571.76|567.76|571.86|567.86|571.76|567.76|24
1623554990000|2021-06-13 03:29:50|571.77|567.77|572.04|568.04|572.05|568.05|571.77|567.77|25
1623555000000|2021-06-13 03:30:00|572.05|568.05|571.9|567.9|572.05|568.05|571.9|567.9|22
1623555010000|2021-06-13 03:30:10|571.91|567.91|571.94|567.94|571.94|567.94|571.9|567.9|14
1623555020000|2021-06-13 03:30:20|571.95|567.95|571.94|567.94|571.96|567.96|571.93|567.93|19
1623555030000|2021-06-13 03:30:30|571.93|567.93|571.97|567.97|571.99|567.99|571.92|567.92|21
1623555040000|2021-06-13 03:30:40|571.96|567.96|572.12|568.12|572.23|568.23|571.96|567.96|17
1623555050000|2021-06-13 03:30:50|572.13|568.13|572.29|568.29|572.3|568.3|572.12|568.12|17
1623555060000|2021-06-13 03:31:00|572.3|568.3|572.3|568.3|572.35|568.35|572.29|568.29|25
1623555070000|2021-06-13 03:31:10|572.31|568.31|572.35|568.35|572.37|568.37|572.31|568.31|10
1623555080000|2021-06-13 03:31:20|572.36|568.36|572.5|568.5|572.54|568.54|572.36|568.36|21
1623555090000|2021-06-13 03:31:30|572.53|568.53|572.38|568.38|572.53|568.53|572.35|568.35|33
1623555100000|2021-06-13 03:31:40|572.37|568.37|572.36|568.36|572.38|568.38|572.34|568.34|24
1623555110000|2021-06-13 03:31:50|572.37|568.37|572.37|568.37|572.37|568.37|572.35|568.35|13
1623555120000|2021-06-13 03:32:00|572.39|568.39|572.37|568.37|572.4|568.4|572.37|568.37|4
1623555130000|2021-06-13 03:32:10|572.38|568.38|572.5|568.5|572.52|568.52|572.38|568.38|7
1623555140000|2021-06-13 03:32:20|572.49|568.49|572.4|568.4|572.51|568.51|572.37|568.37|22
1623555150000|2021-06-13 03:32:30|572.39|568.39|572.22|568.22|572.41|568.41|572.2|568.2|18
1623555160000|2021-06-13 03:32:40|572.19|568.19|572.06|568.06|572.2|568.2|572.03|568.03|24
1623555170000|2021-06-13 03:32:50|571.99|567.99|571.97|567.97|572.01|568.01|571.97|567.97|20
1623555180000|2021-06-13 03:33:00|572|568|572.01|568.01|572.02|568.02|571.98|567.98|16
1623555190000|2021-06-13 03:33:10|571.99|567.99|571.77|567.77|572.02|568.02|571.77|567.77|25
1623555200000|2021-06-13 03:33:20|571.8|567.8|571.64|567.64|571.8|567.8|571.64|567.64|22
1623555210000|2021-06-13 03:33:30|571.67|567.67|571.63|567.63|571.72|567.72|571.62|567.62|22
1623555220000|2021-06-13 03:33:40|571.64|567.64|571.43|567.43|571.67|567.67|571.39|567.39|16
1623555230000|2021-06-13 03:33:50|571.44|567.44|571.26|567.26|571.44|567.44|571.25|567.25|11
1623555240000|2021-06-13 03:34:00|571.28|567.28|571.54|567.54|571.54|567.54|571.28|567.28|18
1623555250000|2021-06-13 03:34:10|571.57|567.57|571.62|567.62|571.66|567.66|571.57|567.57|17
1623555260000|2021-06-13 03:34:20|571.63|567.63|571.59|567.59|571.64|567.64|571.53|567.53|27
1623555270000|2021-06-13 03:34:30|571.6|567.6|571.6|567.6|571.63|567.63|571.55|567.55|16
1623555280000|2021-06-13 03:34:40|571.61|567.61|571.6|567.6|571.62|567.62|571.58|567.58|13
1623555290000|2021-06-13 03:34:50|571.62|567.62|571.62|567.62|571.65|567.65|571.59|567.59|13
1623555300000|2021-06-13 03:35:00|571.61|567.61|571.63|567.63|571.64|567.64|571.6|567.6|22
1623555310000|2021-06-13 03:35:10|571.61|567.61|571.6|567.6|571.62|567.62|571.59|567.59|14
1623555320000|2021-06-13 03:35:20|571.59|567.59|571.61|567.61|571.62|567.62|571.59|567.59|11
1623555330000|2021-06-13 03:35:30|571.6|567.6|571.64|567.64|571.64|567.64|571.57|567.57|7
1623555340000|2021-06-13 03:35:40|571.66|567.66|571.68|567.68|571.82|567.82|571.66|567.66|10
1623555350000|2021-06-13 03:35:50|571.69|567.69|571.75|567.75|571.75|567.75|571.68|567.68|5
1623555370000|2021-06-13 03:36:10|571.76|567.76|571.66|567.66|571.77|567.77|571.66|567.66|20
1623555380000|2021-06-13 03:36:20|571.68|567.68|571.62|567.62|571.68|567.68|571.62|567.62|14
1623555390000|2021-06-13 03:36:30|571.6|567.6|571.3|567.3|571.6|567.6|571.29|567.29|17
1623555400000|2021-06-13 03:36:40|571.29|567.29|571.18|567.18|571.31|567.31|571.17|567.17|22
1623555410000|2021-06-13 03:36:50|571.2|567.2|570.99|566.99|571.2|567.2|570.93|566.93|24
1623555420000|2021-06-13 03:37:00|571.01|567.01|571|567|571.01|567.01|570.95|566.95|16
1623555430000|2021-06-13 03:37:10|570.99|566.99|571|567|571.01|567.01|570.92|566.92|22
1623555440000|2021-06-13 03:37:20|571.01|567.01|570.85|566.85|571.02|567.02|570.83|566.83|16
1623555450000|2021-06-13 03:37:30|570.79|566.79|570.6|566.6|570.8|566.8|570.58|566.58|21
1623555460000|2021-06-13 03:37:40|570.58|566.58|570.39|566.39|570.63|566.63|570.39|566.39|24
1623555470000|2021-06-13 03:37:50|570.43|566.43|570.44|566.44|570.48|566.48|570.41|566.41|21
1623555480000|2021-06-13 03:38:00|570.43|566.43|570.48|566.48|570.48|566.48|570.29|566.29|19
1623555490000|2021-06-13 03:38:10|570.49|566.49|570.4|566.4|570.49|566.49|570.36|566.36|21
1623555500000|2021-06-13 03:38:20|570.41|566.41|570.4|566.4|570.43|566.43|570.39|566.39|26
1623555510000|2021-06-13 03:38:30|570.31|566.31|570.26|566.26|570.31|566.31|570.26|566.26|12
1623555520000|2021-06-13 03:38:40|570.27|566.27|569.14|565.14|570.28|566.28|569.14|565.14|33
1623555530000|2021-06-13 03:38:50|569.18|565.18|568.84|564.84|569.18|565.18|568.83|564.83|29
1623555540000|2021-06-13 03:39:00|568.83|564.83|569.02|565.02|569.07|565.07|568.83|564.83|26
1623555550000|2021-06-13 03:39:10|569.01|565.01|569.11|565.11|569.12|565.12|569.01|565.01|17
1623555560000|2021-06-13 03:39:20|569.13|565.13|569.25|565.25|569.26|565.26|569.1|565.1|20
1623555570000|2021-06-13 03:39:30|569.26|565.26|569.36|565.36|569.36|565.36|569.1|565.1|27
1623555580000|2021-06-13 03:39:40|569.37|565.37|569.44|565.44|569.47|565.47|569.31|565.31|23
1623555590000|2021-06-13 03:39:50|569.45|565.45|569.61|565.61|569.62|565.62|569.43|565.43|19
1623555600000|2021-06-13 03:40:00|569.62|565.62|569.9|565.9|569.91|565.91|569.6|565.6|26
1623555610000|2021-06-13 03:40:10|569.89|565.89|570.04|566.04|570.05|566.05|569.89|565.89|15
1623555620000|2021-06-13 03:40:20|570.05|566.05|569.85|565.85|570.05|566.05|569.83|565.83|22
1623555630000|2021-06-13 03:40:30|569.86|565.86|569.87|565.87|569.88|565.88|569.85|565.85|14
1623555640000|2021-06-13 03:40:40|569.88|565.88|569.52|565.52|569.88|565.88|569.51|565.51|27
1623555650000|2021-06-13 03:40:50|569.53|565.53|569.4|565.4|569.54|565.54|569.37|565.37|24
1623555660000|2021-06-13 03:41:00|569.39|565.39|569.24|565.24|569.4|565.4|569.24|565.24|19
1623555670000|2021-06-13 03:41:10|569.25|565.25|568.35|564.35|569.28|565.28|568.35|564.35|28
1623555680000|2021-06-13 03:41:20|568.36|564.36|567.98|563.98|568.36|564.36|567.98|563.98|26
1623555690000|2021-06-13 03:41:30|567.99|563.99|568.62|564.62|568.76|564.76|567.96|563.96|23
1623555700000|2021-06-13 03:41:40|568.52|564.52|567.76|563.76|568.63|564.63|567.76|563.76|37
1623555710000|2021-06-13 03:41:50|567.75|563.75|568.07|564.07|568.13|564.13|567.61|563.61|16
1623555720000|2021-06-13 03:42:00|568.11|564.11|567.71|563.71|568.11|564.11|567.7|563.7|25
1623555730000|2021-06-13 03:42:10|567.7|563.7|567.99|563.99|568|564|567.7|563.7|24
1623555740000|2021-06-13 03:42:20|568|564|567.98|563.98|568.31|564.31|567.96|563.96|35
1623555750000|2021-06-13 03:42:30|567.97|563.97|568.09|564.09|568.1|564.1|567.97|563.97|16
1623555760000|2021-06-13 03:42:40|568.15|564.15|568.31|564.31|568.44|564.44|568.15|564.15|30
1623555770000|2021-06-13 03:42:50|568.33|564.33|568.52|564.52|568.52|564.52|568.31|564.31|12
1623555780000|2021-06-13 03:43:00|568.51|564.51|568.63|564.63|568.65|564.65|568.51|564.51|25
1623555790000|2021-06-13 03:43:10|568.64|564.64|568.68|564.68|568.72|564.72|568.64|564.64|12
1623555800000|2021-06-13 03:43:20|568.69|564.69|568.74|564.74|568.74|564.74|568.64|564.64|27
1623555810000|2021-06-13 03:43:30|568.73|564.73|568.74|564.74|568.74|564.74|568.71|564.71|14
1623555820000|2021-06-13 03:43:40|568.73|564.73|568.73|564.73|568.74|564.74|568.73|564.73|15
1623555830000|2021-06-13 03:43:50|568.74|564.74|568.85|564.85|568.85|564.85|568.74|564.74|15
1623555840000|2021-06-13 03:44:00|568.88|564.88|569.05|565.05|569.06|565.06|568.87|564.87|22
1623555850000|2021-06-13 03:44:10|569.07|565.07|569.19|565.19|569.21|565.21|569.07|565.07|16
1623555860000|2021-06-13 03:44:20|569.18|565.18|569.24|565.24|569.24|565.24|569.18|565.18|17
1623555870000|2021-06-13 03:44:30|569.25|565.25|569.26|565.26|569.27|565.27|569.25|565.25|8
1623555880000|2021-06-13 03:44:40|569.25|565.25|569.38|565.38|569.43|565.43|569.1|565.1|22
1623555890000|2021-06-13 03:44:50|569.4|565.4|569.39|565.39|569.48|565.48|569.36|565.36|30
1623555900000|2021-06-13 03:45:00|569.4|565.4|569.38|565.38|569.42|565.42|569.34|565.34|20
1623555910000|2021-06-13 03:45:10|569.39|565.39|569.43|565.43|569.45|565.45|569.38|565.38|20
1623555920000|2021-06-13 03:45:20|569.45|565.45|569.55|565.55|569.55|565.55|569.43|565.43|16
1623555930000|2021-06-13 03:45:30|569.54|565.54|570.24|566.24|570.24|566.24|569.54|565.54|26
1623555940000|2021-06-13 03:45:40|570.26|566.26|570.29|566.29|570.29|566.29|570.24|566.24|21
1623555950000|2021-06-13 03:45:50|570.31|566.31|570.4|566.4|570.4|566.4|570.3|566.3|22
1623555960000|2021-06-13 03:46:00|570.42|566.42|570.19|566.19|570.44|566.44|570.17|566.17|26
1623555970000|2021-06-13 03:46:10|570.14|566.14|570.16|566.16|570.16|566.16|570.13|566.13|24
1623555980000|2021-06-13 03:46:20|570.15|566.15|570.07|566.07|570.15|566.15|570.05|566.05|20
1623555990000|2021-06-13 03:46:30|570.08|566.08|570.09|566.09|570.09|566.09|570.06|566.06|13
1623556000000|2021-06-13 03:46:40|570.08|566.08|569.53|565.53|570.08|566.08|569.52|565.52|22
1623556010000|2021-06-13 03:46:50|569.52|565.52|569.56|565.56|569.56|565.56|569.5|565.5|20
1623556020000|2021-06-13 03:47:00|569.53|565.53|568.82|564.82|569.57|565.57|568.67|564.67|29
1623556030000|2021-06-13 03:47:10|568.86|564.86|568.08|564.08|568.86|564.86|568.08|564.08|26
1623556040000|2021-06-13 03:47:20|568.09|564.09|568.18|564.18|568.19|564.19|568.05|564.05|24
1623556050000|2021-06-13 03:47:30|568.2|564.2|568.34|564.34|568.41|564.41|568.2|564.2|26
1623556060000|2021-06-13 03:47:40|568.35|564.35|568.47|564.47|568.48|564.48|568.34|564.34|14
1623556070000|2021-06-13 03:47:50|568.46|564.46|568.54|564.54|568.54|564.54|568.46|564.46|14
1623556080000|2021-06-13 03:48:00|568.53|564.53|568.52|564.52|568.53|564.53|568.52|564.52|8
1623556090000|2021-06-13 03:48:10|568.51|564.51|568.21|564.21|568.51|564.51|568.21|564.21|30
1623556100000|2021-06-13 03:48:20|568.22|564.22|568.21|564.21|568.25|564.25|568.19|564.19|17
1623556110000|2021-06-13 03:48:30|568.22|564.22|568.5|564.5|568.5|564.5|568.21|564.21|27
1623556120000|2021-06-13 03:48:40|568.49|564.49|568.44|564.44|568.51|564.51|568.4|564.4|25
1623556130000|2021-06-13 03:48:50|568.43|564.43|568.68|564.68|568.71|564.71|568.43|564.43|20
1623556140000|2021-06-13 03:49:00|568.69|564.69|568.74|564.74|568.74|564.74|568.69|564.69|10
1623556150000|2021-06-13 03:49:10|568.72|564.72|568.72|564.72|568.74|564.74|568.7|564.7|15
1623556160000|2021-06-13 03:49:20|568.75|564.75|568.9|564.9|569|565|568.75|564.75|29
1623556170000|2021-06-13 03:49:30|568.92|564.92|568.93|564.93|568.94|564.94|568.91|564.91|14
1623556180000|2021-06-13 03:49:40|568.92|564.92|568.94|564.94|568.98|564.98|568.79|564.79|23
1623556190000|2021-06-13 03:49:50|568.93|564.93|568.33|564.33|568.93|564.93|568.33|564.33|22
1623556200000|2021-06-13 03:50:00|568.31|564.31|568.22|564.22|568.42|564.42|568.22|564.22|24
1623556210000|2021-06-13 03:50:10|568.23|564.23|568.02|564.02|568.29|564.29|568.02|564.02|21
1623556220000|2021-06-13 03:50:20|568.03|564.03|568.29|564.29|568.29|564.29|568.03|564.03|23
1623556230000|2021-06-13 03:50:30|568.26|564.26|568.33|564.33|568.37|564.37|568.26|564.26|26
1623556240000|2021-06-13 03:50:40|568.31|564.31|568.29|564.29|568.33|564.33|568.27|564.27|23
1623556250000|2021-06-13 03:50:50|568.3|564.3|568.25|564.25|568.31|564.31|568.22|564.22|26
1623556260000|2021-06-13 03:51:00|568.24|564.24|568.04|564.04|568.24|564.24|568.03|564.03|12
1623556270000|2021-06-13 03:51:10|568.05|564.05|568.05|564.05|568.05|564.05|568.02|564.02|10
1623556280000|2021-06-13 03:51:20|568.06|564.06|568.31|564.31|568.32|564.32|568.06|564.06|24
1623556290000|2021-06-13 03:51:30|568.33|564.33|568.31|564.31|568.34|564.34|568.29|564.29|13
1623556300000|2021-06-13 03:51:40|568.33|564.33|568.36|564.36|568.36|564.36|568.32|564.32|19
1623556310000|2021-06-13 03:51:50|568.35|564.35|568.42|564.42|568.43|564.43|568.35|564.35|19
1623556320000|2021-06-13 03:52:00|568.41|564.41|568.41|564.41|568.43|564.43|568.41|564.41|10
1623556330000|2021-06-13 03:52:10|568.42|564.42|568.56|564.56|568.58|564.58|568.42|564.42|12
1623556340000|2021-06-13 03:52:20|568.55|564.55|568.55|564.55|568.56|564.56|568.53|564.53|12
1623556350000|2021-06-13 03:52:30|568.54|564.54|568.5|564.5|568.56|564.56|568.5|564.5|16
1623556360000|2021-06-13 03:52:40|568.53|564.53|568.5|564.5|568.55|564.55|568.49|564.49|16
1623556370000|2021-06-13 03:52:50|568.49|564.49|568.49|564.49|568.51|564.51|568.47|564.47|20
1623556380000|2021-06-13 03:53:00|568.5|564.5|568.53|564.53|568.53|564.53|568.48|564.48|9
1623556390000|2021-06-13 03:53:10|568.54|564.54|568.53|564.53|568.54|564.54|568.51|564.51|9
1623556400000|2021-06-13 03:53:20|568.54|564.54|568.54|564.54|568.54|564.54|568.5|564.5|8
1623556410000|2021-06-13 03:53:30|568.52|564.52|568.51|564.51|568.53|564.53|568.51|564.51|3
1623556420000|2021-06-13 03:53:40|568.49|564.49|568.6|564.6|568.6|564.6|568.49|564.49|11
1623556430000|2021-06-13 03:53:50|568.59|564.59|568.57|564.57|568.6|564.6|568.57|564.57|9
1623556440000|2021-06-13 03:54:00|568.58|564.58|568.54|564.54|568.58|564.58|568.52|564.52|7
1623556450000|2021-06-13 03:54:10|568.52|564.52|568.55|564.55|568.55|564.55|568.51|564.51|10
1623556460000|2021-06-13 03:54:20|568.54|564.54|568.55|564.55|568.56|564.56|568.53|564.53|12
1623556470000|2021-06-13 03:54:30|568.6|564.6|568.67|564.67|568.67|564.67|568.6|564.6|15
1623556480000|2021-06-13 03:54:40|568.66|564.66|568.66|564.66|568.67|564.67|568.66|564.66|9
1623556490000|2021-06-13 03:54:50|568.67|564.67|568.24|564.24|568.67|564.67|568.23|564.23|19
1623556500000|2021-06-13 03:55:00|568.25|564.25|568.23|564.23|568.26|564.26|568.23|564.23|17
1623556510000|2021-06-13 03:55:10|568.18|564.18|568.18|564.18|568.18|564.18|568.17|564.17|5
1623556520000|2021-06-13 03:55:20|568.17|564.17|568.17|564.17|568.18|564.18|568.17|564.17|3
1623556530000|2021-06-13 03:55:30|568.18|564.18|568.28|564.28|568.28|564.28|568.18|564.18|9
1623556540000|2021-06-13 03:55:40|568.27|564.27|568.4|564.4|568.42|564.42|568.27|564.27|16
1623556550000|2021-06-13 03:55:50|568.43|564.43|568.45|564.45|568.45|564.45|568.43|564.43|2
1623556560000|2021-06-13 03:56:00|568.46|564.46|568.49|564.49|568.49|564.49|568.46|564.46|2
1623556570000|2021-06-13 03:56:10|568.44|564.44|568.49|564.49|568.51|564.51|568.44|564.44|7
1623556580000|2021-06-13 03:56:20|568.5|564.5|568.52|564.52|568.53|564.53|568.5|564.5|8
1623556590000|2021-06-13 03:56:30|568.53|564.53|568.53|564.53|568.53|564.53|568.51|564.51|5
1623556600000|2021-06-13 03:56:40|568.54|564.54|568.54|564.54|568.54|564.54|568.52|564.52|13
1623556610000|2021-06-13 03:56:50|568.55|564.55|568.53|564.53|568.55|564.55|568.52|564.52|7
1623556620000|2021-06-13 03:57:00|568.54|564.54|568.55|564.55|568.55|564.55|568.52|564.52|9
1623556630000|2021-06-13 03:57:10|568.54|564.54|568.55|564.55|568.55|564.55|568.54|564.54|6
1623556640000|2021-06-13 03:57:20|568.56|564.56|568.54|564.54|568.56|564.56|568.53|564.53|9
1623556650000|2021-06-13 03:57:30|568.53|564.53|568.55|564.55|568.55|564.55|568.53|564.53|5
1623556660000|2021-06-13 03:57:40|568.54|564.54|568.54|564.54|568.55|564.55|568.54|564.54|9
1623556670000|2021-06-13 03:57:50|568.53|564.53|568.53|564.53|568.53|564.53|568.52|564.52|3
1623556680000|2021-06-13 03:58:00|568.54|564.54|568.54|564.54|568.54|564.54|568.52|564.52|9
1623556690000|2021-06-13 03:58:10|568.55|564.55|568.53|564.53|568.55|564.55|568.53|564.53|7
1623556700000|2021-06-13 03:58:20|568.52|564.52|568.52|564.52|568.53|564.53|568.52|564.52|7
1623556710000|2021-06-13 03:58:30|568.53|564.53|568.15|564.15|568.53|564.53|568.14|564.14|19
1623556720000|2021-06-13 03:58:40|568.16|564.16|568.04|564.04|568.18|564.18|568.03|564.03|15
1623556730000|2021-06-13 03:58:50|567.96|563.96|567.89|563.89|567.96|563.96|567.88|563.88|17
1623556740000|2021-06-13 03:59:00|567.88|563.88|568.07|564.07|568.08|564.08|567.85|563.85|16
1623556750000|2021-06-13 03:59:10|568.06|564.06|568.14|564.14|568.14|564.14|568.02|564.02|15
1623556760000|2021-06-13 03:59:20|568.15|564.15|568.23|564.23|568.24|564.24|568.14|564.14|12
1623556770000|2021-06-13 03:59:30|568.24|564.24|567.79|563.79|568.24|564.24|567.79|563.79|20
1623556780000|2021-06-13 03:59:40|567.8|563.8|567.71|563.71|567.8|563.8|567.7|563.7|14
1623556790000|2021-06-13 03:59:50|567.73|563.73|567.53|563.53|567.73|563.73|567.53|563.53|11
1623556800000|2021-06-13 04:00:00|567.46|563.46|566.75|562.75|567.46|563.46|566.51|562.51|30
1623556810000|2021-06-13 04:00:10|566.68|562.68|567.14|563.14|567.29|563.29|566.61|562.61|26
1623556820000|2021-06-13 04:00:20|567.15|563.15|567.09|563.09|567.42|563.42|567.09|563.09|26
1623556830000|2021-06-13 04:00:30|567.06|563.06|566.66|562.66|567.06|563.06|566.66|562.66|27
1623556840000|2021-06-13 04:00:40|566.67|562.67|565.69|561.69|566.67|562.67|565.56|561.56|30
1623556850000|2021-06-13 04:00:50|565.7|561.7|566.52|562.52|566.52|562.52|565.69|561.69|34
1623556860000|2021-06-13 04:01:00|566.56|562.56|566.5|562.5|566.56|562.56|566.43|562.43|11
1623556870000|2021-06-13 04:01:10|566.49|562.49|566.91|562.91|566.91|562.91|566.49|562.49|19
1623556880000|2021-06-13 04:01:20|566.92|562.92|567.02|563.02|567.25|563.25|566.92|562.92|26
1623556890000|2021-06-13 04:01:30|567|563|566.92|562.92|567.01|563.01|566.89|562.89|11
1623556900000|2021-06-13 04:01:40|566.91|562.91|566.91|562.91|566.92|562.92|566.9|562.9|7
1623556910000|2021-06-13 04:01:50|566.92|562.92|566.89|562.89|566.97|562.97|566.89|562.89|11
1623556920000|2021-06-13 04:02:00|566.9|562.9|566.79|562.79|566.91|562.91|566.79|562.79|17
1623556930000|2021-06-13 04:02:10|566.82|562.82|566.82|562.82|566.82|562.82|566.77|562.77|10
1623556940000|2021-06-13 04:02:20|566.78|562.78|566.56|562.56|566.79|562.79|566.55|562.55|25
1623556950000|2021-06-13 04:02:30|566.55|562.55|566.49|562.49|566.59|562.59|566.49|562.49|12
1623556960000|2021-06-13 04:02:40|566.47|562.47|566.43|562.43|566.53|562.53|566.43|562.43|22
1623556970000|2021-06-13 04:02:50|566.42|562.42|566.42|562.42|566.43|562.43|566.41|562.41|11
1623556980000|2021-06-13 04:03:00|566.43|562.43|566.22|562.22|566.44|562.44|566.22|562.22|22
1623556990000|2021-06-13 04:03:10|566.17|562.17|566.04|562.04|566.17|562.17|565.93|561.93|22
1623557000000|2021-06-13 04:03:20|566.06|562.06|566.41|562.41|566.45|562.45|566.03|562.03|20
1623557010000|2021-06-13 04:03:30|566.4|562.4|566.31|562.31|566.41|562.41|566.29|562.29|6
1623557020000|2021-06-13 04:03:40|566.29|562.29|565.61|561.61|566.29|562.29|565.6|561.6|29
1623557030000|2021-06-13 04:03:50|565.53|561.53|565.47|561.47|565.56|561.56|565.43|561.43|9
1623557040000|2021-06-13 04:04:00|565.48|561.48|564.97|560.97|565.52|561.52|564.96|560.96|22
1623557050000|2021-06-13 04:04:10|564.96|560.96|564.72|560.72|564.96|560.96|564.67|560.67|25
1623557060000|2021-06-13 04:04:20|564.73|560.73|564.86|560.86|564.88|560.88|564.71|560.71|25
1623557070000|2021-06-13 04:04:30|564.88|560.88|565.51|561.51|565.51|561.51|564.82|560.82|26
1623557080000|2021-06-13 04:04:40|565.54|561.54|565.8|561.8|565.8|561.8|565.54|561.54|28
1623557090000|2021-06-13 04:04:50|565.79|561.79|566.33|562.33|566.39|562.39|565.78|561.78|23
1623557100000|2021-06-13 04:05:00|566.34|562.34|566.38|562.38|566.38|562.38|566.29|562.29|19
1623557110000|2021-06-13 04:05:10|566.39|562.39|566.45|562.45|566.46|562.46|566.39|562.39|6
1623557120000|2021-06-13 04:05:20|566.46|562.46|566.92|562.92|566.93|562.93|566.46|562.46|16
1623557130000|2021-06-13 04:05:30|566.93|562.93|566.81|562.81|566.94|562.94|566.81|562.81|17
1623557140000|2021-06-13 04:05:40|566.8|562.8|566.51|562.51|566.8|562.8|566.51|562.51|14
1623557150000|2021-06-13 04:05:50|566.5|562.5|566.36|562.36|566.5|562.5|566.35|562.35|15
1623557160000|2021-06-13 04:06:00|566.35|562.35|566.25|562.25|566.37|562.37|566.25|562.25|23
1623557170000|2021-06-13 04:06:10|566.26|562.26|566.16|562.16|566.29|562.29|566.16|562.16|20
1623557180000|2021-06-13 04:06:20|566.17|562.17|566.24|562.24|566.31|562.31|566.02|562.02|25
1623557190000|2021-06-13 04:06:30|566.21|562.21|566.4|562.4|566.4|562.4|566.21|562.21|12
1623557200000|2021-06-13 04:06:40|566.41|562.41|566.39|562.39|566.41|562.41|566.39|562.39|5
1623557210000|2021-06-13 04:06:50|566.38|562.38|566.52|562.52|566.53|562.53|566.38|562.38|18
1623557220000|2021-06-13 04:07:00|566.51|562.51|566.52|562.52|566.54|562.54|566.49|562.49|20
1623557230000|2021-06-13 04:07:10|566.53|562.53|566.61|562.61|566.64|562.64|566.53|562.53|11
1623557240000|2021-06-13 04:07:20|566.64|562.64|566.73|562.73|566.73|562.73|566.62|562.62|12
1623557260000|2021-06-13 04:07:40|566.74|562.74|566.78|562.78|566.79|562.79|566.74|562.74|3
1623557270000|2021-06-13 04:07:50|566.76|562.76|566.62|562.62|566.76|562.76|566.62|562.62|8
1623557280000|2021-06-13 04:08:00|566.61|562.61|566.21|562.21|566.62|562.62|566.18|562.18|23
1623557290000|2021-06-13 04:08:10|566.2|562.2|566.04|562.04|566.2|562.2|566.04|562.04|22
1623557300000|2021-06-13 04:08:20|565.99|561.99|565.85|561.85|565.99|561.99|565.81|561.81|17
1623557310000|2021-06-13 04:08:30|565.84|561.84|565.87|561.87|565.87|561.87|565.81|561.81|20
1623557320000|2021-06-13 04:08:40|565.86|561.86|565.85|561.85|565.87|561.87|565.84|561.84|18
1623557330000|2021-06-13 04:08:50|565.84|561.84|565.86|561.86|565.9|561.9|565.84|561.84|18
1623557340000|2021-06-13 04:09:00|565.87|561.87|566.22|562.22|566.23|562.23|565.85|561.85|23
1623557350000|2021-06-13 04:09:10|566.23|562.23|566.42|562.42|566.42|562.42|566.22|562.22|19
1623557360000|2021-06-13 04:09:20|566.43|562.43|566.47|562.47|566.47|562.47|566.43|562.43|15
1623557370000|2021-06-13 04:09:30|566.48|562.48|566.68|562.68|566.68|562.68|566.48|562.48|14
1623557380000|2021-06-13 04:09:40|566.69|562.69|566.69|562.69|566.69|562.69|566.67|562.67|5
1623557390000|2021-06-13 04:09:50|566.72|562.72|566.84|562.84|566.86|562.86|566.72|562.72|14
1623557400000|2021-06-13 04:10:00|566.83|562.83|566.57|562.57|566.9|562.9|566.57|562.57|26
1623557410000|2021-06-13 04:10:10|566.56|562.56|566.15|562.15|566.56|562.56|566.07|562.07|23
1623557420000|2021-06-13 04:10:20|566.26|562.26|566.43|562.43|566.61|562.61|566.26|562.26|22
1623557430000|2021-06-13 04:10:30|566.44|562.44|566.57|562.57|566.57|562.57|566.44|562.44|24
1623557440000|2021-06-13 04:10:40|566.56|562.56|566.67|562.67|566.7|562.7|566.45|562.45|28
1623557450000|2021-06-13 04:10:50|566.69|562.69|566.68|562.68|566.69|562.69|566.67|562.67|6
1623557460000|2021-06-13 04:11:00|566.69|562.69|566.76|562.76|566.76|562.76|566.65|562.65|17
1623557470000|2021-06-13 04:11:10|566.75|562.75|567.3|563.3|567.31|563.31|566.75|562.75|26
1623557480000|2021-06-13 04:11:20|567.31|563.31|567.33|563.33|567.37|563.37|567.31|563.31|23
1623557490000|2021-06-13 04:11:30|567.34|563.34|567.23|563.23|567.34|563.34|567.23|563.23|25
1623557500000|2021-06-13 04:11:40|567.22|563.22|567.02|563.02|567.22|563.22|566.99|562.99|23
1623557510000|2021-06-13 04:11:50|567.01|563.01|567|563|567.01|563.01|566.99|562.99|12
1623557520000|2021-06-13 04:12:00|567.01|563.01|566.93|562.93|567.01|563.01|566.93|562.93|10
1623557530000|2021-06-13 04:12:10|566.92|562.92|566.74|562.74|566.92|562.92|566.74|562.74|11
1623557540000|2021-06-13 04:12:20|566.73|562.73|566.72|562.72|566.76|562.76|566.72|562.72|16
1623557550000|2021-06-13 04:12:30|566.73|562.73|566.58|562.58|566.73|562.73|566.58|562.58|12
1623557560000|2021-06-13 04:12:40|566.59|562.59|566.59|562.59|566.61|562.61|566.58|562.58|8
1623557570000|2021-06-13 04:12:50|566.6|562.6|566.6|562.6|566.6|562.6|566.59|562.59|7
1623557580000|2021-06-13 04:13:00|566.62|562.62|566.94|562.94|566.94|562.94|566.62|562.62|16
1623557590000|2021-06-13 04:13:10|566.93|562.93|567.12|563.12|567.12|563.12|566.93|562.93|11
1623557600000|2021-06-13 04:13:20|567.13|563.13|567.27|563.27|567.27|563.27|567.1|563.1|11
1623557610000|2021-06-13 04:13:30|567.26|563.26|567.32|563.32|567.33|563.33|567.25|563.25|13
1623557620000|2021-06-13 04:13:40|567.33|563.33|567.31|563.31|567.33|563.33|567.31|563.31|10
1623557630000|2021-06-13 04:13:50|567.32|563.32|567.32|563.32|567.34|563.34|567.29|563.29|9
1623557640000|2021-06-13 04:14:00|567.31|563.31|566.96|562.96|567.31|563.31|566.91|562.91|28
1623557650000|2021-06-13 04:14:10|566.93|562.93|566.96|562.96|566.96|562.96|566.91|562.91|19
1623557660000|2021-06-13 04:14:20|566.95|562.95|566.93|562.93|566.97|562.97|566.93|562.93|14
1623557670000|2021-06-13 04:14:30|566.94|562.94|566.91|562.91|566.95|562.95|566.89|562.89|16
1623557680000|2021-06-13 04:14:40|566.96|562.96|567.12|563.12|567.12|563.12|566.96|562.96|19
1623557690000|2021-06-13 04:14:50|567.11|563.11|567.15|563.15|567.16|563.16|567.11|563.11|22
1623557700000|2021-06-13 04:15:00|567.21|563.21|567.25|563.25|567.37|563.37|567.21|563.21|23
1623557710000|2021-06-13 04:15:10|567.26|563.26|567.28|563.28|567.28|563.28|567.25|563.25|7
1623557720000|2021-06-13 04:15:20|567.3|563.3|567.5|563.5|567.5|563.5|567.3|563.3|28
1623557730000|2021-06-13 04:15:30|567.48|563.48|567.56|563.56|567.56|563.56|567.47|563.47|25
1623557740000|2021-06-13 04:15:40|567.54|563.54|567.6|563.6|567.6|563.6|567.54|563.54|11
1623557750000|2021-06-13 04:15:50|567.61|563.61|567.84|563.84|567.89|563.89|567.61|563.61|20
1623557760000|2021-06-13 04:16:00|567.83|563.83|567.55|563.55|567.83|563.83|567.52|563.52|20
1623557770000|2021-06-13 04:16:10|567.54|563.54|567.38|563.38|567.54|563.54|567.34|563.34|28
1623557780000|2021-06-13 04:16:20|567.34|563.34|567.15|563.15|567.34|563.34|567.14|563.14|20
1623557790000|2021-06-13 04:16:30|567.14|563.14|566.99|562.99|567.15|563.15|566.99|562.99|15
1623557800000|2021-06-13 04:16:40|567.01|563.01|566.96|562.96|567.01|563.01|566.96|562.96|19
1623557810000|2021-06-13 04:16:50|566.97|562.97|566.97|562.97|566.97|562.97|566.96|562.96|5
1623557820000|2021-06-13 04:17:00|566.96|562.96|566.97|562.97|566.97|562.97|566.96|562.96|2
1623557830000|2021-06-13 04:17:10|566.96|562.96|566.96|562.96|566.97|562.97|566.96|562.96|5
1623557840000|2021-06-13 04:17:20|566.97|562.97|566.97|562.97|566.97|562.97|566.96|562.96|5
1623557850000|2021-06-13 04:17:30|566.95|562.95|566.96|562.96|566.96|562.96|566.95|562.95|4
1623557860000|2021-06-13 04:17:40|566.94|562.94|567.05|563.05|567.05|563.05|566.94|562.94|5
1623557870000|2021-06-13 04:17:50|567.08|563.08|567.09|563.09|567.11|563.11|567.07|563.07|13
1623557880000|2021-06-13 04:18:00|567.08|563.08|567.38|563.38|567.38|563.38|567.08|563.08|12
1623557890000|2021-06-13 04:18:10|567.37|563.37|567.5|563.5|567.53|563.53|567.37|563.37|22
1623557900000|2021-06-13 04:18:20|567.51|563.51|567.52|563.52|567.52|563.52|567.5|563.5|8
1623557910000|2021-06-13 04:18:30|567.51|563.51|567.51|563.51|567.51|563.51|567.5|563.5|9
1623557920000|2021-06-13 04:18:40|567.52|563.52|567.57|563.57|567.57|563.57|567.51|563.51|10
1623557930000|2021-06-13 04:18:50|567.58|563.58|567.59|563.59|567.6|563.6|567.58|563.58|10
1623557940000|2021-06-13 04:19:00|567.6|563.6|567.67|563.67|567.68|563.68|567.6|563.6|4
1623557950000|2021-06-13 04:19:10|567.68|563.68|567.67|563.67|567.68|563.68|567.67|563.67|6
1623557960000|2021-06-13 04:19:20|567.68|563.68|567.68|563.68|567.7|563.7|567.67|563.67|8
1623557970000|2021-06-13 04:19:30|567.69|563.69|567.69|563.69|567.69|563.69|567.69|563.69|1
1623557980000|2021-06-13 04:19:40|567.68|563.68|567.81|563.81|567.81|563.81|567.67|563.67|7
1623557990000|2021-06-13 04:19:50|567.84|563.84|568.11|564.11|568.12|564.12|567.81|563.81|26
1623558000000|2021-06-13 04:20:00|568.1|564.1|568.23|564.23|568.23|564.23|568.1|564.1|11
1623558010000|2021-06-13 04:20:10|568.24|564.24|568.15|564.15|568.24|564.24|568.15|564.15|11
1623558020000|2021-06-13 04:20:20|568.16|564.16|568.16|564.16|568.16|564.16|568.15|564.15|11
1623558030000|2021-06-13 04:20:30|568.15|564.15|568.14|564.14|568.16|564.16|568.14|564.14|4
1623558040000|2021-06-13 04:20:40|568.16|564.16|568.14|564.14|568.16|564.16|568.14|564.14|15
1623558050000|2021-06-13 04:20:50|568.16|564.16|568.12|564.12|568.16|564.16|568.11|564.11|22
1623558060000|2021-06-13 04:21:00|568.11|564.11|568.13|564.13|568.13|564.13|568.11|564.11|2
1623558070000|2021-06-13 04:21:10|568.12|564.12|568.1|564.1|568.13|564.13|568.09|564.09|10
1623558080000|2021-06-13 04:21:20|568.09|564.09|568.1|564.1|568.1|564.1|568.09|564.09|10
1623558090000|2021-06-13 04:21:30|568.09|564.09|568.09|564.09|568.1|564.1|568.09|564.09|9
1623558100000|2021-06-13 04:21:40|568.1|564.1|567.8|563.8|568.1|564.1|567.79|563.79|23
1623558110000|2021-06-13 04:21:50|567.78|563.78|567.73|563.73|567.8|563.8|567.69|563.69|13
1623558120000|2021-06-13 04:22:00|567.71|563.71|567.6|563.6|567.77|563.77|567.6|563.6|17
1623558130000|2021-06-13 04:22:10|567.54|563.54|567.57|563.57|567.58|563.58|567.54|563.54|20
1623558140000|2021-06-13 04:22:20|567.58|563.58|567.58|563.58|567.59|563.59|567.56|563.56|18
1623558150000|2021-06-13 04:22:30|567.57|563.57|567.5|563.5|567.58|563.58|567.49|563.49|19
1623558160000|2021-06-13 04:22:40|567.51|563.51|567.52|563.52|567.57|563.57|567.49|563.49|29
1623558170000|2021-06-13 04:22:50|567.5|563.5|567.5|563.5|567.53|563.53|567.5|563.5|28
1623558180000|2021-06-13 04:23:00|567.51|563.51|567.5|563.5|567.53|563.53|567.5|563.5|17
1623558190000|2021-06-13 04:23:10|567.49|563.49|567.43|563.43|567.49|563.49|567.39|563.39|19
1623558200000|2021-06-13 04:23:20|567.44|563.44|567.51|563.51|567.52|563.52|567.43|563.43|17
1623558210000|2021-06-13 04:23:30|567.52|563.52|567.43|563.43|567.53|563.53|567.43|563.43|25
1623558220000|2021-06-13 04:23:40|567.39|563.39|567.07|563.07|567.39|563.39|567.03|563.03|34
1623558230000|2021-06-13 04:23:50|567.09|563.09|567.18|563.18|567.19|563.19|567.05|563.05|21
1623558240000|2021-06-13 04:24:00|567.16|563.16|567.06|563.06|567.18|563.18|567.06|563.06|19
1623558250000|2021-06-13 04:24:10|567.08|563.08|567.16|563.16|567.19|563.19|567.07|563.07|20
1623558260000|2021-06-13 04:24:20|567.15|563.15|567.07|563.07|567.19|563.19|566.88|562.88|27
1623558270000|2021-06-13 04:24:30|567.13|563.13|567.02|563.02|567.13|563.13|567.02|563.02|27
1623558280000|2021-06-13 04:24:40|567.03|563.03|567.02|563.02|567.04|563.04|567|563|20
1623558290000|2021-06-13 04:24:50|567.01|563.01|567.12|563.12|567.12|563.12|566.98|562.98|23
1623558300000|2021-06-13 04:25:00|567.13|563.13|567.18|563.18|567.19|563.19|567.13|563.13|17
1623558310000|2021-06-13 04:25:10|567.17|563.17|567.35|563.35|567.35|563.35|567.16|563.16|22
1623558320000|2021-06-13 04:25:20|567.3|563.3|567.31|563.31|567.32|563.32|567.3|563.3|4
1623558330000|2021-06-13 04:25:30|567.32|563.32|567.4|563.4|567.42|563.42|567.32|563.32|10
1623558340000|2021-06-13 04:25:40|567.43|563.43|567.44|563.44|567.44|563.44|567.43|563.43|2
1623558350000|2021-06-13 04:25:50|567.43|563.43|567.33|563.33|567.43|563.43|567.28|563.28|19
1623558360000|2021-06-13 04:26:00|567.32|563.32|567.31|563.31|567.34|563.34|567.31|563.31|11
1623558370000|2021-06-13 04:26:10|567.32|563.32|567.29|563.29|567.33|563.33|567.29|563.29|20
1623558380000|2021-06-13 04:26:20|567.32|563.32|567.24|563.24|567.32|563.32|567.23|563.23|18
1623558390000|2021-06-13 04:26:30|567.25|563.25|567.28|563.28|567.28|563.28|567.23|563.23|17
1623558400000|2021-06-13 04:26:40|567.27|563.27|567.26|563.26|567.27|563.27|567.26|563.26|6
1623558410000|2021-06-13 04:26:50|567.27|563.27|567.27|563.27|567.27|563.27|567.26|563.26|5
1623558420000|2021-06-13 04:27:00|567.26|563.26|567.29|563.29|567.29|563.29|567.26|563.26|10
1623558430000|2021-06-13 04:27:10|567.3|563.3|567.39|563.39|567.47|563.47|567.29|563.29|12
1623558440000|2021-06-13 04:27:20|567.38|563.38|567.37|563.37|567.38|563.38|567.36|563.36|19
1623558450000|2021-06-13 04:27:30|567.38|563.38|567.37|563.37|567.38|563.38|567.36|563.36|4
1623558460000|2021-06-13 04:27:40|567.36|563.36|567.37|563.37|567.37|563.37|567.36|563.36|4
1623558470000|2021-06-13 04:27:50|567.36|563.36|567.35|563.35|567.37|563.37|567.35|563.35|12
1623558480000|2021-06-13 04:28:00|567.36|563.36|567.3|563.3|567.36|563.36|567.29|563.29|10
1623558490000|2021-06-13 04:28:10|567.29|563.29|567.18|563.18|567.3|563.3|567.16|563.16|10
1623558500000|2021-06-13 04:28:20|567.19|563.19|567.17|563.17|567.19|563.19|567.17|563.17|19
1623558510000|2021-06-13 04:28:30|567.11|563.11|567.03|563.03|567.11|563.11|567.02|563.02|13
1623558520000|2021-06-13 04:28:40|567.02|563.02|566.71|562.71|567.02|563.02|566.71|562.71|12
1623558530000|2021-06-13 04:28:50|566.72|562.72|566.71|562.71|566.73|562.73|566.71|562.71|12
1623558540000|2021-06-13 04:29:00|566.73|562.73|567.01|563.01|567.05|563.05|566.73|562.73|14
1623558550000|2021-06-13 04:29:10|567|563|567.02|563.02|567.03|563.03|566.98|562.98|20
1623558560000|2021-06-13 04:29:20|567.01|563.01|567.1|563.1|567.12|563.12|567.01|563.01|20
1623558570000|2021-06-13 04:29:30|567.07|563.07|567.15|563.15|567.15|563.15|567.05|563.05|22
1623558580000|2021-06-13 04:29:40|567.14|563.14|567.15|563.15|567.17|563.17|567.14|563.14|14
1623558590000|2021-06-13 04:29:50|567.17|563.17|567.13|563.13|567.17|563.17|567.12|563.12|17
1623558600000|2021-06-13 04:30:00|567.16|563.16|567.34|563.34|567.4|563.4|567.16|563.16|12
1623558610000|2021-06-13 04:30:10|567.35|563.35|567.35|563.35|567.35|563.35|567.33|563.33|13
1623558620000|2021-06-13 04:30:20|567.34|563.34|567.39|563.39|567.41|563.41|567.34|563.34|11
1623558630000|2021-06-13 04:30:30|567.37|563.37|567.4|563.4|567.4|563.4|567.36|563.36|14
1623558640000|2021-06-13 04:30:40|567.39|563.39|567.42|563.42|567.42|563.42|567.39|563.39|8
1623558650000|2021-06-13 04:30:50|567.41|563.41|567.41|563.41|567.42|563.42|567.41|563.41|9
1623558660000|2021-06-13 04:31:00|567.39|563.39|567.27|563.27|567.39|563.39|567.25|563.25|14
1623558670000|2021-06-13 04:31:10|567.31|563.31|567.27|563.27|567.32|563.32|567.25|563.25|15
1623558680000|2021-06-13 04:31:20|567.28|563.28|567.31|563.31|567.31|563.31|567.28|563.28|13
1623558700000|2021-06-13 04:31:40|567.3|563.3|567.21|563.21|567.3|563.3|567.21|563.21|14
1623558710000|2021-06-13 04:31:50|567.22|563.22|567.2|563.2|567.22|563.22|567.2|563.2|9
1623558720000|2021-06-13 04:32:00|567.22|563.22|566.83|562.83|567.22|563.22|566.81|562.81|17
1623558730000|2021-06-13 04:32:10|566.81|562.81|566.92|562.92|566.92|562.92|566.81|562.81|16
1623558740000|2021-06-13 04:32:20|566.93|562.93|566.9|562.9|566.94|562.94|566.88|562.88|22
1623558750000|2021-06-13 04:32:30|566.85|562.85|566.78|562.78|566.85|562.85|566.78|562.78|26
1623558760000|2021-06-13 04:32:40|566.8|562.8|566.96|562.96|566.97|562.97|566.79|562.79|20
1623558770000|2021-06-13 04:32:50|566.95|562.95|566.91|562.91|566.96|562.96|566.87|562.87|19
1623558780000|2021-06-13 04:33:00|566.92|562.92|566.13|562.13|566.93|562.93|566.13|562.13|20
1623558790000|2021-06-13 04:33:10|566.22|562.22|565.6|561.6|566.22|562.22|565.46|561.46|32
1623558800000|2021-06-13 04:33:20|565.59|561.59|565.67|561.67|565.71|561.71|565.59|561.59|26
1623558810000|2021-06-13 04:33:30|565.64|561.64|565.76|561.76|565.76|561.76|565.63|561.63|26
1623558820000|2021-06-13 04:33:40|565.81|561.81|565.81|561.81|565.84|561.84|565.77|561.77|21
1623558830000|2021-06-13 04:33:50|565.84|561.84|565.52|561.52|565.84|561.84|565.51|561.51|27
1623558840000|2021-06-13 04:34:00|565.53|561.53|565.5|561.5|565.57|561.57|565.49|561.49|25
1623558850000|2021-06-13 04:34:10|565.51|561.51|565.43|561.43|565.57|561.57|565.42|561.42|19
1623558860000|2021-06-13 04:34:20|565.46|561.46|565.45|561.45|565.5|561.5|565.43|561.43|24
1623558870000|2021-06-13 04:34:30|565.44|561.44|565.6|561.6|565.6|561.6|565.43|561.43|18
1623558880000|2021-06-13 04:34:40|565.61|561.61|565.7|561.7|565.7|561.7|565.61|561.61|9
1623558890000|2021-06-13 04:34:50|565.71|561.71|565.84|561.84|565.84|561.84|565.7|561.7|9
1623558900000|2021-06-13 04:35:00|565.83|561.83|566.12|562.12|566.12|562.12|565.83|561.83|16
1623558910000|2021-06-13 04:35:10|566.11|562.11|566.11|562.11|566.12|562.12|566.11|562.11|9
1623558920000|2021-06-13 04:35:20|566.17|562.17|566.23|562.23|566.24|562.24|566.14|562.14|9
1623558930000|2021-06-13 04:35:30|566.24|562.24|566.14|562.14|566.24|562.24|566.14|562.14|10
1623558940000|2021-06-13 04:35:40|566.13|562.13|566.1|562.1|566.14|562.14|566.07|562.07|11
1623558950000|2021-06-13 04:35:50|566.11|562.11|565.96|561.96|566.11|562.11|565.94|561.94|16
1623558960000|2021-06-13 04:36:00|565.95|561.95|566.03|562.03|566.08|562.08|565.94|561.94|22
1623558970000|2021-06-13 04:36:10|566.02|562.02|565.75|561.75|566.03|562.03|565.75|561.75|26
1623558980000|2021-06-13 04:36:20|565.76|561.76|565.58|561.58|565.76|561.76|565.57|561.57|10
1623558990000|2021-06-13 04:36:30|565.6|561.6|565.31|561.31|565.6|561.6|565.3|561.3|22
1623559000000|2021-06-13 04:36:40|565.32|561.32|565.3|561.3|565.32|561.32|565.3|561.3|5
1623559010000|2021-06-13 04:36:50|565.12|561.12|564.75|560.75|565.13|561.13|564.69|560.69|26
1623559020000|2021-06-13 04:37:00|564.76|560.76|564.65|560.65|564.76|560.76|564.63|560.63|24
1623559030000|2021-06-13 04:37:10|564.17|560.17|564.14|560.14|564.19|560.19|564.12|560.12|22
1623559040000|2021-06-13 04:37:20|564.15|560.15|564.14|560.14|564.18|560.18|564.14|560.14|22
1623559050000|2021-06-13 04:37:30|564.13|560.13|564.26|560.26|564.29|560.29|564.03|560.03|20
1623559060000|2021-06-13 04:37:40|564.27|560.27|564.49|560.49|564.51|560.51|564.26|560.26|23
1623559070000|2021-06-13 04:37:50|564.47|560.47|564.27|560.27|564.47|560.47|564.24|560.24|24
1623559080000|2021-06-13 04:38:00|564.26|560.26|564.54|560.54|564.54|560.54|564.25|560.25|20
1623559090000|2021-06-13 04:38:10|564.53|560.53|564.7|560.7|564.71|560.71|564.51|560.51|15
1623559100000|2021-06-13 04:38:20|564.71|560.71|564.69|560.69|564.71|560.71|564.67|560.67|9
1623559110000|2021-06-13 04:38:30|564.68|560.68|564.66|560.66|564.68|560.68|564.63|560.63|17
1623559120000|2021-06-13 04:38:40|564.65|560.65|564.65|560.65|564.67|560.67|564.62|560.62|13
1623559130000|2021-06-13 04:38:50|564.66|560.66|564.63|560.63|564.67|560.67|564.62|560.62|19
1623559140000|2021-06-13 04:39:00|564.65|560.65|564.61|560.61|564.67|560.67|564.6|560.6|13
1623559150000|2021-06-13 04:39:10|564.62|560.62|564.64|560.64|564.66|560.66|564.62|560.62|13
1623559160000|2021-06-13 04:39:20|564.63|560.63|564.62|560.62|564.64|560.64|564.6|560.6|15
1623559170000|2021-06-13 04:39:30|564.64|560.64|564.72|560.72|564.8|560.8|564.64|560.64|9
1623559180000|2021-06-13 04:39:40|564.71|560.71|564.71|560.71|564.72|560.72|564.71|560.71|9
1623559190000|2021-06-13 04:39:50|564.72|560.72|564.72|560.72|564.72|560.72|564.71|560.71|9
1623559200000|2021-06-13 04:40:00|564.71|560.71|564.91|560.91|564.96|560.96|564.71|560.71|15
1623559210000|2021-06-13 04:40:10|564.9|560.9|564.9|560.9|564.9|560.9|564.89|560.89|7
1623559220000|2021-06-13 04:40:20|564.91|560.91|564.9|560.9|564.93|560.93|564.9|560.9|11
1623559230000|2021-06-13 04:40:30|564.91|560.91|564.91|560.91|564.92|560.92|564.9|560.9|14
1623559240000|2021-06-13 04:40:40|564.92|560.92|564.9|560.9|564.92|560.92|564.9|560.9|3
1623559250000|2021-06-13 04:40:50|564.91|560.91|564.91|560.91|564.91|560.91|564.9|560.9|7
1623559260000|2021-06-13 04:41:00|564.92|560.92|565.12|561.12|565.12|561.12|564.91|560.91|16
1623559270000|2021-06-13 04:41:10|565.13|561.13|565.15|561.15|565.15|561.15|565.09|561.09|8
1623559280000|2021-06-13 04:41:20|565.17|561.17|565.17|561.17|565.17|561.17|565.17|561.17|1
1623559290000|2021-06-13 04:41:30|565.14|561.14|565.14|561.14|565.14|561.14|565.1|561.1|9
1623559300000|2021-06-13 04:41:40|565.11|561.11|565.12|561.12|565.13|561.13|565.11|561.11|12
1623559310000|2021-06-13 04:41:50|565.11|561.11|565.1|561.1|565.11|561.11|565.1|561.1|2
1623559320000|2021-06-13 04:42:00|565.11|561.11|565.1|561.1|565.12|561.12|565.09|561.09|16
1623559330000|2021-06-13 04:42:10|565.08|561.08|565.1|561.1|565.1|561.1|565.08|561.08|3
1623559340000|2021-06-13 04:42:20|565.08|561.08|564.93|560.93|565.08|561.08|564.93|560.93|10
1623559350000|2021-06-13 04:42:30|564.92|560.92|564.8|560.8|564.93|560.93|564.71|560.71|18
1623559360000|2021-06-13 04:42:40|564.81|560.81|564.78|560.78|564.91|560.91|564.69|560.69|29
1623559370000|2021-06-13 04:42:50|564.76|560.76|564.71|560.71|564.76|560.76|564.69|560.69|14
1623559380000|2021-06-13 04:43:00|564.73|560.73|564.81|560.81|564.84|560.84|564.73|560.73|20
1623559390000|2021-06-13 04:43:10|564.83|560.83|564.83|560.83|564.83|560.83|564.78|560.78|21
1623559400000|2021-06-13 04:43:20|564.84|560.84|564.95|560.95|564.95|560.95|564.83|560.83|18
1623559410000|2021-06-13 04:43:30|564.96|560.96|564.96|560.96|564.97|560.97|564.94|560.94|11
1623559420000|2021-06-13 04:43:40|564.97|560.97|565.12|561.12|565.12|561.12|564.96|560.96|9
1623559430000|2021-06-13 04:43:50|565.11|561.11|565.11|561.11|565.11|561.11|565.11|561.11|1
1623559440000|2021-06-13 04:44:00|565.12|561.12|565.11|561.11|565.12|561.12|565.11|561.11|2
1623559450000|2021-06-13 04:44:10|565.12|561.12|565.21|561.21|565.23|561.23|565.08|561.08|10
1623559460000|2021-06-13 04:44:20|565.2|561.2|565.21|561.21|565.22|561.22|565.2|561.2|4
1623559470000|2021-06-13 04:44:30|565.22|561.22|565.14|561.14|565.22|561.22|565.13|561.13|18
1623559480000|2021-06-13 04:44:40|565.13|561.13|565.56|561.56|565.56|561.56|565.1|561.1|22
1623559490000|2021-06-13 04:44:50|565.58|561.58|565.23|561.23|565.58|561.58|565.22|561.22|28
1623559500000|2021-06-13 04:45:00|565.22|561.22|564.7|560.7|565.22|561.22|564.68|560.68|26
1623559510000|2021-06-13 04:45:10|564.71|560.71|564.73|560.73|564.76|560.76|564.69|560.69|21
1623559520000|2021-06-13 04:45:20|564.74|560.74|564.56|560.56|564.75|560.75|564.51|560.51|17
1623559530000|2021-06-13 04:45:30|564.51|560.51|564.29|560.29|564.51|560.51|564.29|560.29|20
1623559540000|2021-06-13 04:45:40|564.3|560.3|564.23|560.23|564.3|560.3|564.23|560.23|14
1623559550000|2021-06-13 04:45:50|564.24|560.24|564.06|560.06|564.24|560.24|564.05|560.05|19
1623559560000|2021-06-13 04:46:00|564.07|560.07|564.03|560.03|564.07|560.07|564.02|560.02|11
1623559570000|2021-06-13 04:46:10|564.04|560.04|564.13|560.13|564.13|560.13|564.04|560.04|11
1623559580000|2021-06-13 04:46:20|564.14|560.14|564.14|560.14|564.15|560.15|564.09|560.09|16
1623559590000|2021-06-13 04:46:30|564.13|560.13|564.23|560.23|564.24|560.24|564.12|560.12|14
1623559600000|2021-06-13 04:46:40|564.24|560.24|564.35|560.35|564.36|560.36|564.24|560.24|22
1623559610000|2021-06-13 04:46:50|564.36|560.36|564.36|560.36|564.36|560.36|564.35|560.35|3
1623559620000|2021-06-13 04:47:00|564.39|560.39|564.44|560.44|564.44|560.44|564.39|560.39|5
1623559630000|2021-06-13 04:47:10|564.43|560.43|564.63|560.63|564.63|560.63|564.43|560.43|9
1623559640000|2021-06-13 04:47:20|564.64|560.64|564.65|560.65|564.66|560.66|564.64|560.64|6
1623559650000|2021-06-13 04:47:30|564.67|560.67|564.8|560.8|564.81|560.81|564.67|560.67|13
1623559660000|2021-06-13 04:47:40|564.77|560.77|564.94|560.94|564.94|560.94|564.77|560.77|16
1623559670000|2021-06-13 04:47:50|564.93|560.93|565.21|561.21|565.21|561.21|564.92|560.92|22
1623559680000|2021-06-13 04:48:00|565.2|561.2|565.21|561.21|565.24|561.24|565.18|561.18|19
1623559690000|2021-06-13 04:48:10|565.2|561.2|565.2|561.2|565.21|561.21|565.2|561.2|7
1623559700000|2021-06-13 04:48:20|565.19|561.19|565.23|561.23|565.23|561.23|565.19|561.19|11
1623559710000|2021-06-13 04:48:30|565.32|561.32|565.7|561.7|565.7|561.7|565.32|561.32|22
1623559720000|2021-06-13 04:48:40|565.69|561.69|565.68|561.68|565.76|561.76|565.66|561.66|13
1623559730000|2021-06-13 04:48:50|565.69|561.69|565.7|561.7|565.7|561.7|565.66|561.66|12
1623559740000|2021-06-13 04:49:00|565.69|561.69|565.77|561.77|565.78|561.78|565.69|561.69|8
1623559750000|2021-06-13 04:49:10|565.78|561.78|565.66|561.66|565.8|561.8|565.64|561.64|29
1623559760000|2021-06-13 04:49:20|565.65|561.65|565.67|561.67|565.67|561.67|565.65|561.65|18
1623559770000|2021-06-13 04:49:30|565.66|561.66|565.62|561.62|565.68|561.68|565.61|561.61|21
1623559780000|2021-06-13 04:49:40|565.6|561.6|565.58|561.58|565.6|561.6|565.56|561.56|22
1623559790000|2021-06-13 04:49:50|565.57|561.57|565.82|561.82|565.82|561.82|565.57|561.57|21
1623559800000|2021-06-13 04:50:00|565.83|561.83|565.99|561.99|566|562|565.82|561.82|23
1623559810000|2021-06-13 04:50:10|565.98|561.98|566.07|562.07|566.07|562.07|565.96|561.96|20
1623559820000|2021-06-13 04:50:20|566.06|562.06|566.1|562.1|566.1|562.1|566.06|562.06|3
1623559830000|2021-06-13 04:50:30|566.09|562.09|566.38|562.38|566.38|562.38|566.09|562.09|16
1623559840000|2021-06-13 04:50:40|566.37|562.37|566.59|562.59|566.63|562.63|566.37|562.37|14
1623559850000|2021-06-13 04:50:50|566.58|562.58|566.57|562.57|566.62|562.62|566.57|562.57|18
1623559860000|2021-06-13 04:51:00|566.56|562.56|566.56|562.56|566.58|562.58|566.54|562.54|15
1623559870000|2021-06-13 04:51:10|566.57|562.57|566.53|562.53|566.57|562.57|566.53|562.53|13
1623559880000|2021-06-13 04:51:20|566.55|562.55|567.02|563.02|567.02|563.02|566.54|562.54|22
1623559890000|2021-06-13 04:51:30|567.14|563.14|566.95|562.95|567.17|563.17|566.94|562.94|29
1623559900000|2021-06-13 04:51:40|566.96|562.96|567.23|563.23|567.23|563.23|566.95|562.95|22
1623559910000|2021-06-13 04:51:50|567.22|563.22|567.39|563.39|567.39|563.39|567.15|563.15|27
1623559920000|2021-06-13 04:52:00|567.42|563.42|567.85|563.85|567.86|563.86|567.42|563.42|26
1623559930000|2021-06-13 04:52:10|567.84|563.84|567.87|563.87|567.87|563.87|567.84|563.84|12
1623559940000|2021-06-13 04:52:20|567.88|563.88|568.14|564.14|568.14|564.14|567.88|563.88|17
1623559950000|2021-06-13 04:52:30|568.13|564.13|568.16|564.16|568.16|564.16|568.11|564.11|15
1623559960000|2021-06-13 04:52:40|568.15|564.15|568.11|564.11|568.18|564.18|568.11|564.11|6
1623559970000|2021-06-13 04:52:50|568.1|564.1|567.78|563.78|568.11|564.11|567.78|563.78|22
1623559980000|2021-06-13 04:53:00|567.92|563.92|567.82|563.82|567.96|563.96|567.82|563.82|18
1623559990000|2021-06-13 04:53:10|567.81|563.81|567.68|563.68|567.83|563.83|567.66|563.66|26
1623560000000|2021-06-13 04:53:20|567.69|563.69|567.43|563.43|567.72|563.72|567.41|563.41|27
1623560010000|2021-06-13 04:53:30|567.42|563.42|567.23|563.23|567.42|563.42|567.21|563.21|18
1623560020000|2021-06-13 04:53:40|567.22|563.22|567.18|563.18|567.22|563.22|567.13|563.13|22
1623560030000|2021-06-13 04:53:50|567.16|563.16|566.99|562.99|567.18|563.18|566.93|562.93|20
1623560040000|2021-06-13 04:54:00|567.01|563.01|567.19|563.19|567.2|563.2|567|563|18
1623560050000|2021-06-13 04:54:10|567.18|563.18|567.23|563.23|567.24|563.24|567.18|563.18|18
1623560060000|2021-06-13 04:54:20|567.24|563.24|567.35|563.35|567.35|563.35|567.23|563.23|14
1623560070000|2021-06-13 04:54:30|567.39|563.39|567.37|563.37|567.41|563.41|567.37|563.37|21
1623560080000|2021-06-13 04:54:40|567.38|563.38|567.36|563.36|567.38|563.38|567.35|563.35|16
1623560090000|2021-06-13 04:54:50|567.37|563.37|567.38|563.38|567.39|563.39|567.36|563.36|6
1623560100000|2021-06-13 04:55:00|567.39|563.39|567.4|563.4|567.43|563.43|567.36|563.36|23
1623560110000|2021-06-13 04:55:10|567.42|563.42|567.44|563.44|567.44|563.44|567.4|563.4|21
1623560120000|2021-06-13 04:55:20|567.45|563.45|567.52|563.52|567.52|563.52|567.43|563.43|16
1623560130000|2021-06-13 04:55:30|567.51|563.51|567.51|563.51|567.52|563.52|567.5|563.5|13
1623560140000|2021-06-13 04:55:40|567.52|563.52|567.57|563.57|567.6|563.6|567.51|563.51|16
1623560150000|2021-06-13 04:55:50|567.58|563.58|567.6|563.6|567.6|563.6|567.57|563.57|11
1623560160000|2021-06-13 04:56:00|567.59|563.59|567.64|563.64|567.64|563.64|567.59|563.59|13
1623560170000|2021-06-13 04:56:10|567.63|563.63|567.79|563.79|567.79|563.79|567.63|563.63|19
1623560180000|2021-06-13 04:56:20|567.78|563.78|568.08|564.08|568.1|564.1|567.78|563.78|26
1623560190000|2021-06-13 04:56:30|568.09|564.09|568|564|568.09|564.09|568|564|22
1623560200000|2021-06-13 04:56:40|567.99|563.99|567.88|563.88|568.07|564.07|567.88|563.88|20
1623560210000|2021-06-13 04:56:50|567.87|563.87|567.98|563.98|567.98|563.98|567.87|563.87|21
1623560220000|2021-06-13 04:57:00|567.93|563.93|567.77|563.77|567.95|563.95|567.77|563.77|23
1623560230000|2021-06-13 04:57:10|567.68|563.68|567.55|563.55|567.68|563.68|567.53|563.53|25
1623560240000|2021-06-13 04:57:20|567.54|563.54|567.51|563.51|567.58|563.58|567.51|563.51|26
1623560250000|2021-06-13 04:57:30|567.54|563.54|567.45|563.45|567.55|563.55|567.4|563.4|27
1623560260000|2021-06-13 04:57:40|567.44|563.44|567.36|563.36|567.44|563.44|567.3|563.3|32
1623560270000|2021-06-13 04:57:50|567.35|563.35|567.4|563.4|567.4|563.4|567.32|563.32|18
1623560280000|2021-06-13 04:58:00|567.36|563.36|567.22|563.22|567.38|563.38|567.16|563.16|25
1623560290000|2021-06-13 04:58:10|567.18|563.18|567.01|563.01|567.18|563.18|566.96|562.96|17
1623560300000|2021-06-13 04:58:20|567|563|566.89|562.89|567.02|563.02|566.89|562.89|24
1623560310000|2021-06-13 04:58:30|566.88|562.88|566.76|562.76|566.96|562.96|566.76|562.76|15
1623560320000|2021-06-13 04:58:40|566.75|562.75|566.51|562.51|566.76|562.76|566.49|562.49|19
1623560330000|2021-06-13 04:58:50|566.52|562.52|566.75|562.75|566.77|562.77|566.5|562.5|21
1623560340000|2021-06-13 04:59:00|566.76|562.76|566.57|562.57|566.76|562.76|566.57|562.57|21
1623560350000|2021-06-13 04:59:10|566.56|562.56|566.37|562.37|566.58|562.58|566.36|562.36|30
1623560360000|2021-06-13 04:59:20|566.36|562.36|566.35|562.35|566.38|562.38|566.28|562.28|20
1623560370000|2021-06-13 04:59:30|566.38|562.38|566.35|562.35|566.39|562.39|566.35|562.35|23
1623560380000|2021-06-13 04:59:40|566.36|562.36|566.6|562.6|566.6|562.6|566.36|562.36|23
1623560390000|2021-06-13 04:59:50|566.63|562.63|566.67|562.67|566.68|562.68|566.62|562.62|14
1623560400000|2021-06-13 05:00:00|566.68|562.68|566.21|562.21|566.68|562.68|566.2|562.2|30
1623560410000|2021-06-13 05:00:10|566.18|562.18|565.98|561.98|566.2|562.2|565.9|561.9|24
1623560420000|2021-06-13 05:00:20|565.94|561.94|565.8|561.8|565.98|561.98|565.63|561.63|19
1623560430000|2021-06-13 05:00:30|565.74|561.74|564.71|560.71|565.74|561.74|564.7|560.7|28
1623560440000|2021-06-13 05:00:40|564.69|560.69|564.84|560.84|564.84|560.84|564.68|560.68|15
1623560450000|2021-06-13 05:00:50|564.81|560.81|564.87|560.87|564.88|560.88|564.54|560.54|23
1623560460000|2021-06-13 05:01:00|564.86|560.86|564.66|560.66|564.9|560.9|564.65|560.65|21
1623560470000|2021-06-13 05:01:10|564.64|560.64|564.51|560.51|564.64|560.64|564.46|560.46|24
1623560480000|2021-06-13 05:01:20|564.52|560.52|564.52|560.52|564.54|560.54|564.46|560.46|17
1623560490000|2021-06-13 05:01:30|564.51|560.51|564.5|560.5|564.52|560.52|564.44|560.44|22
1623560500000|2021-06-13 05:01:40|564.47|560.47|564.44|560.44|564.49|560.49|564.42|560.42|24
1623560510000|2021-06-13 05:01:50|564.45|560.45|564.56|560.56|564.56|560.56|564.42|560.42|22
1623560520000|2021-06-13 05:02:00|564.59|560.59|564.7|560.7|564.75|560.75|564.59|560.59|25
1623560530000|2021-06-13 05:02:10|564.68|560.68|564.64|560.64|564.71|560.71|564.62|560.62|24
1623560540000|2021-06-13 05:02:20|564.65|560.65|564.88|560.88|564.89|560.89|564.62|560.62|25
1623560550000|2021-06-13 05:02:30|564.84|560.84|564.94|560.94|564.96|560.96|564.84|560.84|24
1623560560000|2021-06-13 05:02:40|564.97|560.97|564.98|560.98|565|561|564.96|560.96|15
1623560570000|2021-06-13 05:02:50|564.99|560.99|565.35|561.35|565.35|561.35|564.99|560.99|18
1623560580000|2021-06-13 05:03:00|565.36|561.36|565.6|561.6|565.6|561.6|565.36|561.36|25
1623560590000|2021-06-13 05:03:10|565.62|561.62|565.7|561.7|565.74|561.74|565.62|561.62|17
1623560600000|2021-06-13 05:03:20|565.72|561.72|565.66|561.66|565.72|561.72|565.66|561.66|12
1623560610000|2021-06-13 05:03:30|565.57|561.57|565.22|561.22|565.57|561.57|565.19|561.19|16
1623560620000|2021-06-13 05:03:40|565.24|561.24|564.68|560.68|565.24|561.24|564.67|560.67|29
1623560630000|2021-06-13 05:03:50|564.69|560.69|564.41|560.41|564.69|560.69|564.41|560.41|22
1623560640000|2021-06-13 05:04:00|564.44|560.44|564.2|560.2|564.44|560.44|564.2|560.2|25
1623560650000|2021-06-13 05:04:10|564.19|560.19|564.05|560.05|564.19|560.19|564.01|560.01|22
1623560660000|2021-06-13 05:04:20|564.06|560.06|564.27|560.27|564.33|560.33|564.04|560.04|23
1623560670000|2021-06-13 05:04:30|564.26|560.26|564.28|560.28|564.39|560.39|564.23|560.23|24
1623560680000|2021-06-13 05:04:40|564.26|560.26|564.35|560.35|564.35|560.35|564.22|560.22|26
1623560690000|2021-06-13 05:04:50|564.42|560.42|564.8|560.8|564.8|560.8|564.41|560.41|28
1623560700000|2021-06-13 05:05:00|564.81|560.81|564.81|560.81|564.82|560.82|564.77|560.77|9
1623560710000|2021-06-13 05:05:10|564.78|560.78|564.69|560.69|564.78|560.78|564.69|560.69|21
1623560720000|2021-06-13 05:05:20|564.72|560.72|564.51|560.51|564.73|560.73|564.48|560.48|22
1623560730000|2021-06-13 05:05:30|564.55|560.55|564.55|560.55|564.59|560.59|564.53|560.53|18
1623560740000|2021-06-13 05:05:40|564.56|560.56|564.64|560.64|564.65|560.65|564.54|560.54|20
1623560750000|2021-06-13 05:05:50|564.63|560.63|564.76|560.76|564.78|560.78|564.63|560.63|20
1623560760000|2021-06-13 05:06:00|564.78|560.78|564.72|560.72|564.78|560.78|564.71|560.71|7
1623560770000|2021-06-13 05:06:10|564.71|560.71|564.7|560.7|564.72|560.72|564.67|560.67|17
1623560780000|2021-06-13 05:06:20|564.69|560.69|564.73|560.73|564.73|560.73|564.68|560.68|9
1623560790000|2021-06-13 05:06:30|564.71|560.71|564.61|560.61|564.72|560.72|564.59|560.59|21
1623560800000|2021-06-13 05:06:40|564.62|560.62|564.52|560.52|564.62|560.62|564.46|560.46|24
1623560810000|2021-06-13 05:06:50|564.53|560.53|564.52|560.52|564.53|560.53|564.49|560.49|17
1623560820000|2021-06-13 05:07:00|564.53|560.53|564.45|560.45|564.53|560.53|564.4|560.4|17
1623560830000|2021-06-13 05:07:10|564.44|560.44|564.27|560.27|564.45|560.45|564.2|560.2|27
1623560840000|2021-06-13 05:07:20|564.28|560.28|564.24|560.24|564.31|560.31|564.14|560.14|26
1623560850000|2021-06-13 05:07:30|564.27|560.27|564.11|560.11|564.3|560.3|564.08|560.08|20
1623560860000|2021-06-13 05:07:40|564.12|560.12|564.12|560.12|564.12|560.12|564.1|560.1|11
1623560870000|2021-06-13 05:07:50|564.11|560.11|564.12|560.12|564.13|560.13|564.1|560.1|18
1623560880000|2021-06-13 05:08:00|564.11|560.11|564.13|560.13|564.18|560.18|564.08|560.08|25
1623560890000|2021-06-13 05:08:10|564.15|560.15|564.11|560.11|564.15|560.15|564.08|560.08|21
1623560900000|2021-06-13 05:08:20|564.1|560.1|564.14|560.14|564.14|560.14|564.1|560.1|22
1623560910000|2021-06-13 05:08:30|564.12|560.12|564.14|560.14|564.14|560.14|564.11|560.11|19
1623560920000|2021-06-13 05:08:40|564.13|560.13|564.08|560.08|564.13|560.13|564.06|560.06|17
1623560930000|2021-06-13 05:08:50|564.07|560.07|563.96|559.96|564.08|560.08|563.96|559.96|11
1623560940000|2021-06-13 05:09:00|563.95|559.95|563.93|559.93|563.98|559.98|563.93|559.93|12
1623560950000|2021-06-13 05:09:10|563.92|559.92|563.88|559.88|563.92|559.92|563.88|559.88|4
1623560960000|2021-06-13 05:09:20|563.87|559.87|563.85|559.85|563.88|559.88|563.85|559.85|11
1623560970000|2021-06-13 05:09:30|563.84|559.84|563.7|559.7|563.85|559.85|563.66|559.66|25
1623560980000|2021-06-13 05:09:40|563.69|559.69|563.81|559.81|563.81|559.81|563.69|559.69|11
1623560990000|2021-06-13 05:09:50|563.82|559.82|564.03|560.03|564.03|560.03|563.82|559.82|14
1623561000000|2021-06-13 05:10:00|564.08|560.08|564.04|560.04|564.08|560.08|564.04|560.04|15
1623561010000|2021-06-13 05:10:10|564.03|560.03|563.67|559.67|564.03|560.03|563.67|559.67|18
1623561020000|2021-06-13 05:10:20|563.68|559.68|563.21|559.21|563.68|559.68|563.21|559.21|29
1623561030000|2021-06-13 05:10:30|563.16|559.16|562.87|558.87|563.19|559.19|562.87|558.87|29
1623561040000|2021-06-13 05:10:40|562.84|558.84|562.74|558.74|563.08|559.08|562.74|558.74|23
1623561050000|2021-06-13 05:10:50|562.79|558.79|562.76|558.76|562.79|558.79|562.71|558.71|25
1623561060000|2021-06-13 05:11:00|562.77|558.77|562.62|558.62|562.77|558.77|562.61|558.61|26
1623561070000|2021-06-13 05:11:10|562.68|558.68|562.44|558.44|562.68|558.68|562.43|558.43|19
1623561080000|2021-06-13 05:11:20|562.45|558.45|562.39|558.39|562.45|558.45|562.38|558.38|14
1623561090000|2021-06-13 05:11:30|562.38|558.38|562.26|558.26|562.39|558.39|562.21|558.21|16
1623561100000|2021-06-13 05:11:40|562.27|558.27|562.59|558.59|562.6|558.6|562.26|558.26|21
1623561110000|2021-06-13 05:11:50|562.6|558.6|562.99|558.99|562.99|558.99|562.59|558.59|35
1623561120000|2021-06-13 05:12:00|562.97|558.97|562.89|558.89|562.98|558.98|562.81|558.81|28
1623561130000|2021-06-13 05:12:10|562.88|558.88|563.02|559.02|563.02|559.02|562.87|558.87|25
1623561140000|2021-06-13 05:12:20|563.04|559.04|563.09|559.09|563.12|559.12|563.02|559.02|16
1623561150000|2021-06-13 05:12:30|563.08|559.08|563.11|559.11|563.13|559.13|563.08|559.08|12
1623561160000|2021-06-13 05:12:40|563.08|559.08|563.32|559.32|563.32|559.32|563.08|559.08|25
1623561170000|2021-06-13 05:12:50|563.4|559.4|563.56|559.56|563.73|559.73|563.4|559.4|31
1623561180000|2021-06-13 05:13:00|563.54|559.54|563.58|559.58|563.58|559.58|563.52|559.52|27
1623561190000|2021-06-13 05:13:10|563.57|559.57|563.6|559.6|563.6|559.6|563.56|559.56|14
1623561200000|2021-06-13 05:13:20|563.63|559.63|563.61|559.61|563.63|559.63|563.56|559.56|18
1623561210000|2021-06-13 05:13:30|563.62|559.62|564.01|560.01|564.01|560.01|563.61|559.61|22
1623561220000|2021-06-13 05:13:40|564.11|560.11|564.75|560.75|564.76|560.76|564.11|560.11|27
1623561230000|2021-06-13 05:13:50|564.74|560.74|564.69|560.69|564.75|560.75|564.67|560.67|17
1623561240000|2021-06-13 05:14:00|564.68|560.68|564.75|560.75|564.75|560.75|564.65|560.65|24
1623561250000|2021-06-13 05:14:10|564.74|560.74|564.64|560.64|564.74|560.74|564.64|560.64|20
1623561260000|2021-06-13 05:14:20|564.66|560.66|564.59|560.59|564.66|560.66|564.48|560.48|21
1623561270000|2021-06-13 05:14:30|564.56|560.56|564.45|560.45|564.58|560.58|564.35|560.35|20
1623561280000|2021-06-13 05:14:40|564.44|560.44|564.33|560.33|564.51|560.51|564.32|560.32|22
1623561290000|2021-06-13 05:14:50|564.34|560.34|564.09|560.09|564.34|560.34|564.08|560.08|12
1623561300000|2021-06-13 05:15:00|564.08|560.08|564.09|560.09|564.09|560.09|563.95|559.95|21
1623561310000|2021-06-13 05:15:10|564.1|560.1|563.96|559.96|564.1|560.1|563.95|559.95|17
1623561320000|2021-06-13 05:15:20|563.95|559.95|563.87|559.87|563.97|559.97|563.87|559.87|11
1623561330000|2021-06-13 05:15:30|563.88|559.88|563.64|559.64|563.91|559.91|563.64|559.64|19
1623561340000|2021-06-13 05:15:40|563.63|559.63|563.37|559.37|563.63|559.63|563.37|559.37|18
1623561350000|2021-06-13 05:15:50|563.36|559.36|562.45|558.45|563.37|559.37|562.38|558.38|31
1623561360000|2021-06-13 05:16:00|562.48|558.48|562.5|558.5|562.53|558.53|562.38|558.38|23
1623561370000|2021-06-13 05:16:10|562.49|558.49|562.25|558.25|562.5|558.5|562.21|558.21|22
1623561380000|2021-06-13 05:16:20|562.26|558.26|562.12|558.12|562.28|558.28|562.11|558.11|18
1623561390000|2021-06-13 05:16:30|562.13|558.13|562.04|558.04|562.16|558.16|562.04|558.04|11
1623561400000|2021-06-13 05:16:40|561.98|557.98|561.43|557.43|561.98|557.98|561.4|557.4|20
1623561410000|2021-06-13 05:16:50|561.5|557.5|561.03|557.03|561.61|557.61|561.03|557.03|21
1623561420000|2021-06-13 05:17:00|561.02|557.02|561.34|557.34|561.34|557.34|560.94|556.94|32
1623561430000|2021-06-13 05:17:10|561.28|557.28|561.66|557.66|561.66|557.66|561.28|557.28|30
1623561440000|2021-06-13 05:17:20|561.67|557.67|561.99|557.99|562.03|558.03|561.67|557.67|26
1623561450000|2021-06-13 05:17:30|562.01|558.01|562.18|558.18|562.25|558.25|562|558|28
1623561460000|2021-06-13 05:17:40|562.19|558.19|562.45|558.45|562.47|558.47|562.19|558.19|19
1623561470000|2021-06-13 05:17:50|562.44|558.44|562.67|558.67|562.67|558.67|562.44|558.44|20
1623561480000|2021-06-13 05:18:00|562.82|558.82|563.07|559.07|563.09|559.09|562.81|558.81|18
1623561490000|2021-06-13 05:18:10|563.06|559.06|562.63|558.63|563.06|559.06|562.63|558.63|23
1623561500000|2021-06-13 05:18:20|562.54|558.54|562.53|558.53|562.55|558.55|562.44|558.44|25
1623561510000|2021-06-13 05:18:30|562.6|558.6|562.66|558.66|562.66|558.66|562.56|558.56|18
1623561520000|2021-06-13 05:18:40|562.65|558.65|562.43|558.43|562.69|558.69|562.43|558.43|23
1623561530000|2021-06-13 05:18:50|562.41|558.41|562.47|558.47|562.52|558.52|562.41|558.41|20
1623561540000|2021-06-13 05:19:00|562.5|558.5|562.51|558.51|562.52|558.52|562.47|558.47|18
1623561550000|2021-06-13 05:19:10|562.5|558.5|562.66|558.66|562.66|558.66|562.46|558.46|22
1623561560000|2021-06-13 05:19:20|562.68|558.68|563.05|559.05|563.05|559.05|562.66|558.66|19
1623561570000|2021-06-13 05:19:30|563.06|559.06|563.17|559.17|563.31|559.31|563.05|559.05|23
1623561580000|2021-06-13 05:19:40|563.12|559.12|563.17|559.17|563.19|559.19|563.11|559.11|24
1623561590000|2021-06-13 05:19:50|563.19|559.19|563.29|559.29|563.3|559.3|563.18|559.18|26
1623561600000|2021-06-13 05:20:00|563.3|559.3|563.24|559.24|563.31|559.31|563.23|559.23|15
1623561610000|2021-06-13 05:20:10|563.25|559.25|563.62|559.62|563.65|559.65|563.24|559.24|22
1623561620000|2021-06-13 05:20:20|563.66|559.66|564.64|560.64|564.67|560.67|563.57|559.57|35
1623561630000|2021-06-13 05:20:30|564.61|560.61|565.76|561.76|565.77|561.77|564.61|560.61|25
1623561640000|2021-06-13 05:20:40|565.77|561.77|566.19|562.19|566.19|562.19|565.76|561.76|26
1623561650000|2021-06-13 05:20:50|566.2|562.2|565.7|561.7|566.28|562.28|565.7|561.7|33
1623561660000|2021-06-13 05:21:00|565.72|561.72|566.48|562.48|566.5|562.5|565.72|561.72|27
1623561670000|2021-06-13 05:21:10|566.49|562.49|566.6|562.6|566.64|562.64|566.48|562.48|24
1623561680000|2021-06-13 05:21:20|566.61|562.61|566.78|562.78|566.89|562.89|566.61|562.61|25
1623561690000|2021-06-13 05:21:30|566.77|562.77|566.59|562.59|566.86|562.86|566.59|562.59|29
1623561700000|2021-06-13 05:21:40|566.55|562.55|566.37|562.37|566.55|562.55|566.13|562.13|20
1623561710000|2021-06-13 05:21:50|566.35|562.35|566.41|562.41|566.49|562.49|566.28|562.28|26
1623561720000|2021-06-13 05:22:00|566.4|562.4|566.16|562.16|566.41|562.41|566.15|562.15|22
1623561730000|2021-06-13 05:22:10|566.05|562.05|566.05|562.05|566.08|562.08|565.98|561.98|31
1623561740000|2021-06-13 05:22:20|566.03|562.03|565.75|561.75|566.06|562.06|565.71|561.71|28
1623561750000|2021-06-13 05:22:30|565.72|561.72|565.71|561.71|565.77|561.77|565.68|561.68|33
1623561760000|2021-06-13 05:22:40|565.73|561.73|566.1|562.1|566.11|562.11|565.71|561.71|25
1623561770000|2021-06-13 05:22:50|566.09|562.09|566.18|562.18|566.18|562.18|566.07|562.07|25
1623561780000|2021-06-13 05:23:00|566.23|562.23|566.83|562.83|566.83|562.83|566.23|562.23|29
1623561790000|2021-06-13 05:23:10|566.84|562.84|567.11|563.11|567.15|563.15|566.82|562.82|25
1623561800000|2021-06-13 05:23:20|567.14|563.14|567.16|563.16|567.18|563.18|567.07|563.07|24
1623561810000|2021-06-13 05:23:30|567.18|563.18|567.26|563.26|567.34|563.34|567.18|563.18|22
1623561820000|2021-06-13 05:23:40|567.25|563.25|567.02|563.02|567.25|563.25|567|563|20
1623561830000|2021-06-13 05:23:50|567.03|563.03|566.78|562.78|567.03|563.03|566.76|562.76|25
1623561840000|2021-06-13 05:24:00|566.76|562.76|566.58|562.58|566.76|562.76|566.57|562.57|27
1623561850000|2021-06-13 05:24:10|566.6|562.6|566.14|562.14|566.6|562.6|566.14|562.14|21
1623561860000|2021-06-13 05:24:20|566.13|562.13|566.16|562.16|566.16|562.16|566.08|562.08|20
1623561870000|2021-06-13 05:24:30|566.14|562.14|566.11|562.11|566.15|562.15|566.08|562.08|18
1623561880000|2021-06-13 05:24:40|566.09|562.09|566.19|562.19|566.29|562.29|566.08|562.08|24
1623561890000|2021-06-13 05:24:50|566.18|562.18|566.19|562.19|566.22|562.22|566.18|562.18|19
1623561900000|2021-06-13 05:25:00|566.21|562.21|565.87|561.87|566.22|562.22|565.87|561.87|25
1623561910000|2021-06-13 05:25:10|565.72|561.72|565.71|561.71|565.73|561.73|565.7|561.7|14
1623561920000|2021-06-13 05:25:20|565.63|561.63|565.42|561.42|565.63|561.63|565.42|561.42|15
1623561930000|2021-06-13 05:25:30|565.41|561.41|565.11|561.11|565.42|561.42|565.11|561.11|22
1623561940000|2021-06-13 05:25:40|565.12|561.12|565.11|561.11|565.15|561.15|565.1|561.1|20
1623561950000|2021-06-13 05:25:50|565.12|561.12|564.8|560.8|565.12|561.12|564.79|560.79|19
1623561960000|2021-06-13 05:26:00|564.81|560.81|565.12|561.12|565.16|561.16|564.79|560.79|17
1623561970000|2021-06-13 05:26:10|565.07|561.07|564.85|560.85|565.07|561.07|564.84|560.84|18
1623561980000|2021-06-13 05:26:20|564.83|560.83|564.8|560.8|564.83|560.83|564.79|560.79|3
1623561990000|2021-06-13 05:26:30|564.79|560.79|564.39|560.39|564.79|560.79|564.34|560.34|26
1623562000000|2021-06-13 05:26:40|564.4|560.4|564.4|560.4|564.4|560.4|564.38|560.38|10
1623562010000|2021-06-13 05:26:50|564.39|560.39|564.32|560.32|564.39|560.39|564.23|560.23|17
1623562020000|2021-06-13 05:27:00|564.3|560.3|563.82|559.82|564.3|560.3|563.78|559.78|31
1623562030000|2021-06-13 05:27:10|563.83|559.83|564.02|560.02|564.03|560.03|563.83|559.83|33
1623562040000|2021-06-13 05:27:20|564.03|560.03|564.51|560.51|564.53|560.53|564.03|560.03|28
1623562050000|2021-06-13 05:27:30|564.5|560.5|564.6|560.6|564.6|560.6|564.47|560.47|18
1623562060000|2021-06-13 05:27:40|564.59|560.59|564.8|560.8|564.8|560.8|564.59|560.59|24
1623562070000|2021-06-13 05:27:50|564.82|560.82|565.06|561.06|565.15|561.15|564.82|560.82|28
1623562080000|2021-06-13 05:28:00|565.09|561.09|565.22|561.22|565.25|561.25|565.06|561.06|23
1623562090000|2021-06-13 05:28:10|565.27|561.27|565.31|561.31|565.35|561.35|565.27|561.27|25
1623562100000|2021-06-13 05:28:20|565.3|561.3|565.47|561.47|565.49|561.49|565.22|561.22|22
1623562110000|2021-06-13 05:28:30|565.46|561.46|565.67|561.67|565.68|561.68|565.36|561.36|31
1623562120000|2021-06-13 05:28:40|565.68|561.68|566.02|562.02|566.02|562.02|565.66|561.66|25
1623562130000|2021-06-13 05:28:50|566|562|566.01|562.01|566.03|562.03|565.96|561.96|19
1623562140000|2021-06-13 05:29:00|566|562|565.94|561.94|566|562|565.9|561.9|26
1623562150000|2021-06-13 05:29:10|565.93|561.93|565.67|561.67|565.93|561.93|565.65|561.65|25
1623562160000|2021-06-13 05:29:20|565.8|561.8|565.4|561.4|565.8|561.8|565.39|561.39|24
1623562170000|2021-06-13 05:29:30|565.39|561.39|565.31|561.31|565.39|561.39|565.24|561.24|31
1623562180000|2021-06-13 05:29:40|565.3|561.3|565.3|561.3|565.34|561.34|565.26|561.26|24
1623562190000|2021-06-13 05:29:50|565.29|561.29|565.41|561.41|565.46|561.46|565.29|561.29|21
1623562200000|2021-06-13 05:30:00|565.4|561.4|565.28|561.28|565.44|561.44|565.25|561.25|27
1623562210000|2021-06-13 05:30:10|565.27|561.27|564.96|560.96|565.28|561.28|564.93|560.93|33
1623562220000|2021-06-13 05:30:20|564.95|560.95|564.34|560.34|564.97|560.97|564.32|560.32|29
1623562230000|2021-06-13 05:30:30|564.35|560.35|563.91|559.91|564.35|560.35|563.9|559.9|22
1623562240000|2021-06-13 05:30:40|563.88|559.88|563.59|559.59|563.95|559.95|563.56|559.56|26
1623562250000|2021-06-13 05:30:50|563.58|559.58|563.52|559.52|563.59|559.59|563.49|559.49|20
1623562260000|2021-06-13 05:31:00|563.54|559.54|563.89|559.89|563.9|559.9|563.54|559.54|21
1623562270000|2021-06-13 05:31:10|563.91|559.91|564.3|560.3|564.33|560.33|563.86|559.86|30
1623562280000|2021-06-13 05:31:20|564.28|560.28|564.35|560.35|564.38|560.38|564.28|560.28|13
1623562290000|2021-06-13 05:31:30|564.36|560.36|564.68|560.68|564.68|560.68|564.35|560.35|16
1623562300000|2021-06-13 05:31:40|564.69|560.69|564.69|560.69|564.7|560.7|564.68|560.68|11
1623562310000|2021-06-13 05:31:50|564.7|560.7|564.89|560.89|564.89|560.89|564.7|560.7|12
1623562320000|2021-06-13 05:32:00|564.87|560.87|564.87|560.87|564.89|560.89|564.86|560.86|14
1623562330000|2021-06-13 05:32:10|564.84|560.84|564.86|560.86|564.88|560.88|564.84|560.84|14
1623562340000|2021-06-13 05:32:20|564.87|560.87|565.01|561.01|565.02|561.02|564.86|560.86|11
1623562350000|2021-06-13 05:32:30|565.02|561.02|565.14|561.14|565.15|561.15|565.01|561.01|15
1623562360000|2021-06-13 05:32:40|565.15|561.15|565.31|561.31|565.31|561.31|565.15|561.15|7
1623562370000|2021-06-13 05:32:50|565.44|561.44|565.7|561.7|565.71|561.71|565.44|561.44|25
1623562380000|2021-06-13 05:33:00|565.71|561.71|565.43|561.43|565.74|561.74|565.42|561.42|25
1623562390000|2021-06-13 05:33:10|565.41|561.41|565.22|561.22|565.45|561.45|565.21|561.21|24
1623562400000|2021-06-13 05:33:20|565.23|561.23|565.21|561.21|565.23|561.23|565.17|561.17|19
1623562410000|2021-06-13 05:33:30|565.22|561.22|565.16|561.16|565.38|561.38|565.16|561.16|25
1623562420000|2021-06-13 05:33:40|565.18|561.18|565.32|561.32|565.32|561.32|565.17|561.17|13
1623562430000|2021-06-13 05:33:50|565.38|561.38|565.47|561.47|565.47|561.47|565.33|561.33|20
1623562440000|2021-06-13 05:34:00|565.48|561.48|565.58|561.58|565.58|561.58|565.47|561.47|15
1623562450000|2021-06-13 05:34:10|565.56|561.56|565.67|561.67|565.87|561.87|565.56|561.56|29
1623562460000|2021-06-13 05:34:20|565.69|561.69|565.66|561.66|565.81|561.81|565.66|561.66|26
1623562470000|2021-06-13 05:34:30|565.67|561.67|565.68|561.68|565.69|561.69|565.66|561.66|15
1623562480000|2021-06-13 05:34:40|565.67|561.67|565.65|561.65|565.68|561.68|565.65|561.65|17
1623562490000|2021-06-13 05:34:50|565.69|561.69|565.63|561.63|565.69|561.69|565.63|561.63|17
1623562500000|2021-06-13 05:35:00|565.64|561.64|565.44|561.44|565.67|561.67|565.44|561.44|26
1623562510000|2021-06-13 05:35:10|565.46|561.46|565.06|561.06|565.47|561.47|565.06|561.06|25
1623562520000|2021-06-13 05:35:20|565.01|561.01|564.65|560.65|565.01|561.01|564.64|560.64|26
1623562530000|2021-06-13 05:35:30|564.67|560.67|564.51|560.51|564.68|560.68|564.5|560.5|13
1623562540000|2021-06-13 05:35:40|564.5|560.5|564.65|560.65|564.66|560.66|564.5|560.5|26
1623562550000|2021-06-13 05:35:50|564.66|560.66|564.92|560.92|564.92|560.92|564.66|560.66|20
1623562560000|2021-06-13 05:36:00|564.93|560.93|564.86|560.86|565|561|564.86|560.86|29
1623562570000|2021-06-13 05:36:10|564.85|560.85|564.91|560.91|564.91|560.91|564.84|560.84|19
1623562580000|2021-06-13 05:36:20|564.92|560.92|564.78|560.78|564.95|560.95|564.77|560.77|30
1623562590000|2021-06-13 05:36:30|564.81|560.81|564.68|560.68|564.82|560.82|564.68|560.68|25
1623562600000|2021-06-13 05:36:40|564.66|560.66|564.57|560.57|564.66|560.66|564.55|560.55|23
1623562610000|2021-06-13 05:36:50|564.56|560.56|564.54|560.54|564.58|560.58|564.53|560.53|14
1623562620000|2021-06-13 05:37:00|564.55|560.55|564.75|560.75|564.82|560.82|564.55|560.55|27
1623562630000|2021-06-13 05:37:10|564.78|560.78|564.83|560.83|564.83|560.83|564.75|560.75|22
1623562640000|2021-06-13 05:37:20|564.78|560.78|564.79|560.79|564.83|560.83|564.78|560.78|21
1623562650000|2021-06-13 05:37:30|564.8|560.8|564.9|560.9|564.91|560.91|564.79|560.79|15
1623562660000|2021-06-13 05:37:40|564.89|560.89|565.1|561.1|565.14|561.14|564.88|560.88|22
1623562670000|2021-06-13 05:37:50|565.14|561.14|565.16|561.16|565.16|561.16|565.11|561.11|12
1623562680000|2021-06-13 05:38:00|565.15|561.15|564.78|560.78|565.15|561.15|564.76|560.76|19
1623562690000|2021-06-13 05:38:10|564.77|560.77|564.79|560.79|564.79|560.79|564.76|560.76|16
1623562700000|2021-06-13 05:38:20|564.78|560.78|564.81|560.81|564.82|560.82|564.78|560.78|7
1623562710000|2021-06-13 05:38:30|564.8|560.8|564.81|560.81|564.82|560.82|564.8|560.8|9
1623562720000|2021-06-13 05:38:40|564.8|560.8|565.19|561.19|565.19|561.19|564.8|560.8|17
1623562730000|2021-06-13 05:38:50|565.21|561.21|565.31|561.31|565.31|561.31|565.2|561.2|25
1623562740000|2021-06-13 05:39:00|565.32|561.32|565.48|561.48|565.49|561.49|565.3|561.3|26
1623562750000|2021-06-13 05:39:10|565.52|561.52|565.9|561.9|565.9|561.9|565.51|561.51|25
1623562760000|2021-06-13 05:39:20|565.92|561.92|565.82|561.82|565.94|561.94|565.75|561.75|24
1623562770000|2021-06-13 05:39:30|565.81|561.81|565.6|561.6|565.81|561.81|565.59|561.59|24
1623562780000|2021-06-13 05:39:40|565.59|561.59|565.64|561.64|565.64|561.64|565.57|561.57|26
1623562790000|2021-06-13 05:39:50|565.63|561.63|565.59|561.59|565.64|561.64|565.58|561.58|20
1623562800000|2021-06-13 05:40:00|565.55|561.55|565.39|561.39|565.55|561.55|565.38|561.38|19
1623562810000|2021-06-13 05:40:10|565.38|561.38|565.36|561.36|565.39|561.39|565.34|561.34|20
1623562820000|2021-06-13 05:40:20|565.38|561.38|565.14|561.14|565.38|561.38|565.13|561.13|20
1623562830000|2021-06-13 05:40:30|565.15|561.15|565.15|561.15|565.17|561.17|565.12|561.12|24
1623562840000|2021-06-13 05:40:40|565.14|561.14|565.11|561.11|565.15|561.15|565.09|561.09|15
1623562850000|2021-06-13 05:40:50|565.1|561.1|565.09|561.09|565.1|561.1|565.08|561.08|18
1623562860000|2021-06-13 05:41:00|565.08|561.08|564.79|560.79|565.1|561.1|564.77|560.77|25
1623562870000|2021-06-13 05:41:10|564.8|560.8|564.69|560.69|564.8|560.8|564.68|560.68|19
1623562880000|2021-06-13 05:41:20|564.7|560.7|564.46|560.46|564.75|560.75|564.43|560.43|17
1623562890000|2021-06-13 05:41:30|564.45|560.45|564.16|560.16|564.47|560.47|564.14|560.14|23
1623562900000|2021-06-13 05:41:40|564.15|560.15|564.03|560.03|564.16|560.16|564.03|560.03|16
1623562910000|2021-06-13 05:41:50|564.05|560.05|564.19|560.19|564.19|560.19|564.04|560.04|20
1623562920000|2021-06-13 05:42:00|564.2|560.2|564.16|560.16|564.25|560.25|564.16|560.16|19
1623562930000|2021-06-13 05:42:10|564.14|560.14|564.05|560.05|564.14|560.14|564.03|560.03|21
1623562940000|2021-06-13 05:42:20|564.04|560.04|564.11|560.11|564.11|560.11|564.03|560.03|25
1623562950000|2021-06-13 05:42:30|564.12|560.12|564.09|560.09|564.12|560.12|564.06|560.06|18
1623562960000|2021-06-13 05:42:40|564.1|560.1|564.03|560.03|564.1|560.1|564|560|12
1623562970000|2021-06-13 05:42:50|564.04|560.04|564|560|564.07|560.07|563.99|559.99|23
1623562980000|2021-06-13 05:43:00|564.03|560.03|564.03|560.03|564.03|560.03|564|560|15
1623562990000|2021-06-13 05:43:10|564.02|560.02|564.21|560.21|564.24|560.24|564.01|560.01|24
1623563000000|2021-06-13 05:43:20|564.23|560.23|564.48|560.48|564.49|560.49|564.23|560.23|17
1623563010000|2021-06-13 05:43:30|564.49|560.49|564.31|560.31|564.51|560.51|564.3|560.3|22
1623563020000|2021-06-13 05:43:40|564.3|560.3|564.34|560.34|564.36|560.36|564.29|560.29|20
1623563030000|2021-06-13 05:43:50|564.33|560.33|564.32|560.32|564.36|560.36|564.32|560.32|12
1623563040000|2021-06-13 05:44:00|564.33|560.33|564.51|560.51|564.51|560.51|564.33|560.33|21
1623563050000|2021-06-13 05:44:10|564.53|560.53|564.56|560.56|564.56|560.56|564.52|560.52|10
1623563060000|2021-06-13 05:44:20|564.57|560.57|564.53|560.53|564.57|560.57|564.51|560.51|16
1623563070000|2021-06-13 05:44:30|564.51|560.51|564.36|560.36|564.53|560.53|564.36|560.36|16
1623563080000|2021-06-13 05:44:40|564.33|560.33|564.17|560.17|564.33|560.33|564.14|560.14|27
1623563090000|2021-06-13 05:44:50|564.16|560.16|564.31|560.31|564.32|560.32|564.16|560.16|22
1623563100000|2021-06-13 05:45:00|564.3|560.3|564.22|560.22|564.31|560.31|564.2|560.2|20
1623563110000|2021-06-13 05:45:10|564.24|560.24|563.71|559.71|564.24|560.24|563.66|559.66|26
1623563120000|2021-06-13 05:45:20|563.72|559.72|563.37|559.37|563.72|559.72|563.34|559.34|24
1623563130000|2021-06-13 05:45:30|563.36|559.36|563.17|559.17|563.36|559.36|563.16|559.16|12
1623563140000|2021-06-13 05:45:40|563.18|559.18|562.9|558.9|563.18|559.18|562.87|558.87|26
1623563150000|2021-06-13 05:45:50|562.93|558.93|562.7|558.7|562.97|558.97|562.7|558.7|18
1623563160000|2021-06-13 05:46:00|562.72|558.72|562.46|558.46|562.76|558.76|562.44|558.44|26
1623563170000|2021-06-13 05:46:10|562.47|558.47|562.51|558.51|562.53|558.53|562.41|558.41|25
1623563180000|2021-06-13 05:46:20|562.53|558.53|562.46|558.46|562.54|558.54|562.43|558.43|21
1623563190000|2021-06-13 05:46:30|562.47|558.47|562.44|558.44|562.5|558.5|562.44|558.44|18
1623563200000|2021-06-13 05:46:40|562.45|558.45|562.54|558.54|562.54|558.54|562.43|558.43|18
1623563210000|2021-06-13 05:46:50|562.53|558.53|562.84|558.84|562.84|558.84|562.53|558.53|24
1623563220000|2021-06-13 05:47:00|562.85|558.85|562.87|558.87|562.89|558.89|562.83|558.83|20
1623563230000|2021-06-13 05:47:10|562.84|558.84|563.29|559.29|563.29|559.29|562.84|558.84|19
1623563240000|2021-06-13 05:47:20|563.3|559.3|563.42|559.42|563.42|559.42|563.28|559.28|18
1623563250000|2021-06-13 05:47:30|563.44|559.44|563.49|559.49|563.49|559.49|563.44|559.44|6
1623563260000|2021-06-13 05:47:40|563.5|559.5|563.82|559.82|563.83|559.83|563.49|559.49|23
1623563270000|2021-06-13 05:47:50|563.83|559.83|563.92|559.92|563.92|559.92|563.82|559.82|11
1623563280000|2021-06-13 05:48:00|563.93|559.93|564.07|560.07|564.09|560.09|563.91|559.91|17
1623563300000|2021-06-13 05:48:20|564.1|560.1|564.17|560.17|564.18|560.18|564.1|560.1|9
1623563310000|2021-06-13 05:48:30|564.18|560.18|564.19|560.19|564.2|560.2|564.17|560.17|15
1623563320000|2021-06-13 05:48:40|564.18|560.18|564.27|560.27|564.3|560.3|564.17|560.17|24
1623563330000|2021-06-13 05:48:50|564.26|560.26|563.97|559.97|564.26|560.26|563.97|559.97|18
1623563340000|2021-06-13 05:49:00|563.98|559.98|563.82|559.82|563.98|559.98|563.79|559.79|18
1623563350000|2021-06-13 05:49:10|563.8|559.8|563.59|559.59|563.83|559.83|563.58|559.58|18
1623563360000|2021-06-13 05:49:20|563.58|559.58|563.59|559.59|563.59|559.59|563.57|559.57|10
1623563370000|2021-06-13 05:49:30|563.58|559.58|563.8|559.8|563.82|559.82|563.58|559.58|23
1623563380000|2021-06-13 05:49:40|563.81|559.81|563.78|559.78|563.82|559.82|563.78|559.78|16
1623563390000|2021-06-13 05:49:50|563.8|559.8|564.24|560.24|564.26|560.26|563.79|559.79|27
1623563400000|2021-06-13 05:50:00|564.22|560.22|564.01|560.01|564.24|560.24|564.01|560.01|27
1623563410000|2021-06-13 05:50:10|564|560|563.94|559.94|564.01|560.01|563.93|559.93|18
1623563420000|2021-06-13 05:50:20|563.96|559.96|563.82|559.82|563.96|559.96|563.8|559.8|21
1623563430000|2021-06-13 05:50:30|563.83|559.83|563.84|559.84|563.86|559.86|563.81|559.81|22
1623563440000|2021-06-13 05:50:40|563.82|559.82|563.66|559.66|563.82|559.82|563.65|559.65|19
1623563450000|2021-06-13 05:50:50|563.65|559.65|563.57|559.57|563.65|559.65|563.57|559.57|16
1623563460000|2021-06-13 05:51:00|563.56|559.56|563.1|559.1|563.56|559.56|563.08|559.08|32
1623563470000|2021-06-13 05:51:10|563.08|559.08|562.91|558.91|563.11|559.11|562.91|558.91|26
1623563480000|2021-06-13 05:51:20|562.89|558.89|562.9|558.9|562.91|558.91|562.87|558.87|19
1623563490000|2021-06-13 05:51:30|562.94|558.94|562.99|558.99|563.01|559.01|562.93|558.93|27
1623563500000|2021-06-13 05:51:40|563|559|562.89|558.89|563.01|559.01|562.89|558.89|14
1623563510000|2021-06-13 05:51:50|562.9|558.9|563.16|559.16|563.16|559.16|562.9|558.9|13
1623563520000|2021-06-13 05:52:00|563.21|559.21|563.14|559.14|563.33|559.33|563.11|559.11|22
1623563530000|2021-06-13 05:52:10|563.13|559.13|563.11|559.11|563.15|559.15|563.1|559.1|17
1623563540000|2021-06-13 05:52:20|563.13|559.13|563.01|559.01|563.14|559.14|563|559|24
1623563550000|2021-06-13 05:52:30|563.02|559.02|562.94|558.94|563.03|559.03|562.93|558.93|19
1623563560000|2021-06-13 05:52:40|562.95|558.95|562.93|558.93|562.96|558.96|562.93|558.93|18
1623563570000|2021-06-13 05:52:50|562.94|558.94|563.05|559.05|563.05|559.05|562.93|558.93|17
1623563580000|2021-06-13 05:53:00|563.09|559.09|563.12|559.12|563.17|559.17|563.05|559.05|25
1623563590000|2021-06-13 05:53:10|563.1|559.1|563.45|559.45|563.57|559.57|563.1|559.1|26
1623563600000|2021-06-13 05:53:20|563.44|559.44|563.54|559.54|563.56|559.56|563.42|559.42|22
1623563610000|2021-06-13 05:53:30|563.53|559.53|563.47|559.47|563.53|559.53|563.46|559.46|21
1623563620000|2021-06-13 05:53:40|563.48|559.48|563.54|559.54|563.54|559.54|563.45|559.45|17
1623563630000|2021-06-13 05:53:50|563.5|559.5|563.6|559.6|563.6|559.6|563.46|559.46|18
1623563640000|2021-06-13 05:54:00|563.59|559.59|563.56|559.56|563.62|559.62|563.54|559.54|17
1623563650000|2021-06-13 05:54:10|563.57|559.57|563.29|559.29|563.59|559.59|563.29|559.29|27
1623563660000|2021-06-13 05:54:20|563.25|559.25|563.18|559.18|563.25|559.25|563.14|559.14|19
1623563670000|2021-06-13 05:54:30|563.17|559.17|563.13|559.13|563.18|559.18|563.12|559.12|24
1623563680000|2021-06-13 05:54:40|563.14|559.14|563.12|559.12|563.15|559.15|563.09|559.09|14
1623563690000|2021-06-13 05:54:50|563.09|559.09|563.17|559.17|563.17|559.17|563.09|559.09|15
1623563700000|2021-06-13 05:55:00|563.15|559.15|563.04|559.04|563.17|559.17|563.04|559.04|18
1623563710000|2021-06-13 05:55:10|563.03|559.03|563.03|559.03|563.04|559.04|563.03|559.03|9
1623563720000|2021-06-13 05:55:20|563.04|559.04|563.03|559.03|563.04|559.04|563.03|559.03|6
1623563730000|2021-06-13 05:55:30|563.04|559.04|562.91|558.91|563.04|559.04|562.89|558.89|11
1623563740000|2021-06-13 05:55:40|562.84|558.84|562.87|558.87|562.9|558.9|562.84|558.84|13
1623563750000|2021-06-13 05:55:50|562.83|558.83|562.74|558.74|562.86|558.86|562.73|558.73|25
1623563760000|2021-06-13 05:56:00|562.8|558.8|562.74|558.74|562.81|558.81|562.73|558.73|16
1623563770000|2021-06-13 05:56:10|562.73|558.73|562.75|558.75|562.76|558.76|562.72|558.72|8
1623563780000|2021-06-13 05:56:20|562.74|558.74|562.59|558.59|562.77|558.77|562.58|558.58|20
1623563790000|2021-06-13 05:56:30|562.6|558.6|562.78|558.78|562.78|558.78|562.54|558.54|23
1623563800000|2021-06-13 05:56:40|562.76|558.76|562.83|558.83|562.84|558.84|562.76|558.76|15
1623563810000|2021-06-13 05:56:50|562.84|558.84|562.86|558.86|562.89|558.89|562.83|558.83|15
1623563820000|2021-06-13 05:57:00|562.87|558.87|562.83|558.83|562.93|558.93|562.81|558.81|25
1623563830000|2021-06-13 05:57:10|562.84|558.84|562.71|558.71|562.84|558.84|562.69|558.69|23
1623563840000|2021-06-13 05:57:20|562.7|558.7|562.61|558.61|562.75|558.75|562.61|558.61|22
1623563850000|2021-06-13 05:57:30|562.59|558.59|562.6|558.6|562.61|558.61|562.53|558.53|20
1623563860000|2021-06-13 05:57:40|562.59|558.59|562.54|558.54|562.63|558.63|562.53|558.53|28
1623563870000|2021-06-13 05:57:50|562.53|558.53|562.54|558.54|562.57|558.57|562.52|558.52|23
1623563880000|2021-06-13 05:58:00|562.53|558.53|562.52|558.52|562.57|558.57|562.51|558.51|21
1623563890000|2021-06-13 05:58:10|562.56|558.56|562.43|558.43|562.57|558.57|562.43|558.43|20
1623563900000|2021-06-13 05:58:20|562.42|558.42|562.45|558.45|562.46|558.46|562.42|558.42|19
1623563910000|2021-06-13 05:58:30|562.44|558.44|562.48|558.48|562.51|558.51|562.44|558.44|20
1623563920000|2021-06-13 05:58:40|562.49|558.49|562.58|558.58|562.64|558.64|562.47|558.47|30
1623563930000|2021-06-13 05:58:50|562.59|558.59|562.64|558.64|562.78|558.78|562.59|558.59|23
1623563940000|2021-06-13 05:59:00|562.61|558.61|562.85|558.85|562.89|558.89|562.58|558.58|29
1623563950000|2021-06-13 05:59:10|562.87|558.87|562.49|558.49|562.87|558.87|562.49|558.49|27
1623563960000|2021-06-13 05:59:20|562.5|558.5|562.69|558.69|562.72|558.72|562.49|558.49|22
1623563970000|2021-06-13 05:59:30|562.67|558.67|562.7|558.7|562.71|558.71|562.66|558.66|25
1623563980000|2021-06-13 05:59:40|562.71|558.71|562.85|558.85|562.85|558.85|562.68|558.68|25
1623563990000|2021-06-13 05:59:50|562.87|558.87|562.98|558.98|562.99|558.99|562.87|558.87|28
1623564000000|2021-06-13 06:00:00|562.96|558.96|562.5|558.5|562.97|558.97|562.49|558.49|32
1623564010000|2021-06-13 06:00:10|562.49|558.49|562.3|558.3|562.54|558.54|562.26|558.26|26
1623564020000|2021-06-13 06:00:20|562.29|558.29|561.84|557.84|562.29|558.29|561.73|557.73|30
1623564030000|2021-06-13 06:00:30|561.87|557.87|561.66|557.66|561.87|557.87|561.65|557.65|32
1623564040000|2021-06-13 06:00:40|561.7|557.7|561.23|557.23|561.7|557.7|561.18|557.18|28
1623564050000|2021-06-13 06:00:50|561.19|557.19|561.17|557.17|561.25|557.25|561.16|557.16|28
1623564060000|2021-06-13 06:01:00|561.18|557.18|561.16|557.16|561.19|557.19|561.06|557.06|30
1623564070000|2021-06-13 06:01:10|561.15|557.15|561.62|557.62|561.65|557.65|561.15|557.15|31
1623564080000|2021-06-13 06:01:20|561.63|557.63|561.82|557.82|561.82|557.82|561.53|557.53|31
1623564090000|2021-06-13 06:01:30|561.81|557.81|562.18|558.18|562.18|558.18|561.81|557.81|30
1623564100000|2021-06-13 06:01:40|562.23|558.23|562.47|558.47|562.51|558.51|562.22|558.22|28
1623564110000|2021-06-13 06:01:50|562.48|558.48|562.67|558.67|562.78|558.78|562.48|558.48|21
1623564120000|2021-06-13 06:02:00|562.68|558.68|562.86|558.86|562.87|558.87|562.68|558.68|24
1623564130000|2021-06-13 06:02:10|562.9|558.9|562.91|558.91|563.03|559.03|562.88|558.88|26
1623564140000|2021-06-13 06:02:20|562.88|558.88|562.67|558.67|562.9|558.9|562.67|558.67|29
1623564150000|2021-06-13 06:02:30|562.69|558.69|562.55|558.55|562.69|558.69|562.52|558.52|25
1623564160000|2021-06-13 06:02:40|562.54|558.54|562.39|558.39|562.66|558.66|562.38|558.38|20
1623564170000|2021-06-13 06:02:50|562.45|558.45|562.5|558.5|562.5|558.5|562.39|558.39|21
1623564180000|2021-06-13 06:03:00|562.52|558.52|562.47|558.47|562.59|558.59|562.43|558.43|30
1623564190000|2021-06-13 06:03:10|562.46|558.46|562.3|558.3|562.47|558.47|562.27|558.27|18
1623564200000|2021-06-13 06:03:20|562.28|558.28|562.3|558.3|562.31|558.31|562.27|558.27|8
1623564210000|2021-06-13 06:03:30|562.38|558.38|562.27|558.27|562.38|558.38|562.26|558.26|11
1623564220000|2021-06-13 06:03:40|562.3|558.3|562.34|558.34|562.39|558.39|562.26|558.26|21
1623564230000|2021-06-13 06:03:50|562.37|558.37|562.35|558.35|562.37|558.37|562.35|558.35|19
1623564240000|2021-06-13 06:04:00|562.36|558.36|562.56|558.56|562.57|558.57|562.34|558.34|22
1623564250000|2021-06-13 06:04:10|562.55|558.55|562.73|558.73|562.74|558.74|562.53|558.53|28
1623564260000|2021-06-13 06:04:20|562.74|558.74|562.92|558.92|562.92|558.92|562.74|558.74|21
1623564270000|2021-06-13 06:04:30|562.91|558.91|563.03|559.03|563.06|559.06|562.91|558.91|17
1623564280000|2021-06-13 06:04:40|563.04|559.04|563.35|559.35|563.35|559.35|563.03|559.03|14
1623564290000|2021-06-13 06:04:50|563.36|559.36|563.31|559.31|563.4|559.4|563.28|559.28|29
1623564300000|2021-06-13 06:05:00|563.28|559.28|562.96|558.96|563.28|559.28|562.94|558.94|27
1623564310000|2021-06-13 06:05:10|562.94|558.94|562.93|558.93|562.95|558.95|562.91|558.91|16
1623564320000|2021-06-13 06:05:20|562.94|558.94|562.71|558.71|562.95|558.95|562.71|558.71|16
1623564330000|2021-06-13 06:05:30|562.72|558.72|562.55|558.55|562.73|558.73|562.55|558.55|25
1623564340000|2021-06-13 06:05:40|562.54|558.54|562.39|558.39|562.56|558.56|562.38|558.38|22
1623564350000|2021-06-13 06:05:50|562.4|558.4|562.38|558.38|562.41|558.41|562.38|558.38|18
1623564360000|2021-06-13 06:06:00|562.4|558.4|562.21|558.21|562.4|558.4|562.21|558.21|13
1623564370000|2021-06-13 06:06:10|562.18|558.18|562.07|558.07|562.21|558.21|562.06|558.06|13
1623564380000|2021-06-13 06:06:20|562.08|558.08|562.04|558.04|562.08|558.08|561.99|557.99|15
1623564390000|2021-06-13 06:06:30|562.03|558.03|561.93|557.93|562.05|558.05|561.93|557.93|27
1623564400000|2021-06-13 06:06:40|561.86|557.86|562.07|558.07|562.34|558.34|561.86|557.86|30
1623564410000|2021-06-13 06:06:50|562.09|558.09|562.12|558.12|562.13|558.13|562.05|558.05|21
1623564420000|2021-06-13 06:07:00|562.11|558.11|562.19|558.19|562.31|558.31|562.11|558.11|19
1623564430000|2021-06-13 06:07:10|562.2|558.2|562.2|558.2|562.21|558.21|562.19|558.19|11
1623564440000|2021-06-13 06:07:20|562.24|558.24|562.29|558.29|562.3|558.3|562.24|558.24|12
1623564450000|2021-06-13 06:07:30|562.3|558.3|562.31|558.31|562.33|558.33|562.27|558.27|20
1623564460000|2021-06-13 06:07:40|562.32|558.32|562.39|558.39|562.4|558.4|562.32|558.32|15
1623564470000|2021-06-13 06:07:50|562.38|558.38|562.62|558.62|562.62|558.62|562.34|558.34|21
1623564480000|2021-06-13 06:08:00|562.61|558.61|562.59|558.59|562.63|558.63|562.57|558.57|19
1623564490000|2021-06-13 06:08:10|562.61|558.61|562.57|558.57|562.71|558.71|562.56|558.56|24
1623564500000|2021-06-13 06:08:20|562.62|558.62|562.67|558.67|562.68|558.68|562.57|558.57|17
1623564510000|2021-06-13 06:08:30|562.65|558.65|562.71|558.71|562.72|558.72|562.65|558.65|11
1623564520000|2021-06-13 06:08:40|562.72|558.72|562.93|558.93|562.93|558.93|562.71|558.71|18
1623564530000|2021-06-13 06:08:50|562.92|558.92|563.3|559.3|563.3|559.3|562.92|558.92|27
1623564540000|2021-06-13 06:09:00|563.29|559.29|563.2|559.2|563.29|559.29|563.2|559.2|15
1623564550000|2021-06-13 06:09:10|563.21|559.21|563.29|559.29|563.29|559.29|563.17|559.17|19
1623564560000|2021-06-13 06:09:20|563.31|559.31|563.47|559.47|563.48|559.48|563.28|559.28|22
1623564570000|2021-06-13 06:09:30|563.45|559.45|563.56|559.56|563.57|559.57|563.45|559.45|6
1623564580000|2021-06-13 06:09:40|563.58|559.58|563.97|559.97|564.02|560.02|563.58|559.58|20
1623564590000|2021-06-13 06:09:50|563.99|559.99|563.89|559.89|563.99|559.99|563.89|559.89|14
1623564600000|2021-06-13 06:10:00|563.9|559.9|563.88|559.88|563.93|559.93|563.87|559.87|15
1623564610000|2021-06-13 06:10:10|563.87|559.87|563.86|559.86|563.88|559.88|563.74|559.74|17
1623564620000|2021-06-13 06:10:20|563.85|559.85|563.95|559.95|563.99|559.99|563.8|559.8|19
1623564630000|2021-06-13 06:10:30|563.97|559.97|564.55|560.55|564.55|560.55|563.96|559.96|27
1623564640000|2021-06-13 06:10:40|564.56|560.56|564.63|560.63|564.65|560.65|564.52|560.52|20
1623564650000|2021-06-13 06:10:50|564.62|560.62|564.74|560.74|564.75|560.75|564.61|560.61|21
1623564660000|2021-06-13 06:11:00|564.75|560.75|564.44|560.44|564.75|560.75|564.42|560.42|20
1623564670000|2021-06-13 06:11:10|564.43|560.43|564.37|560.37|564.45|560.45|564.37|560.37|17
1623564680000|2021-06-13 06:11:20|564.36|560.36|564.11|560.11|564.36|560.36|564.11|560.11|23
1623564690000|2021-06-13 06:11:30|564.12|560.12|563.8|559.8|564.12|560.12|563.79|559.79|21
1623564700000|2021-06-13 06:11:40|563.79|559.79|563.86|559.86|563.98|559.98|563.79|559.79|21
1623564710000|2021-06-13 06:11:50|563.85|559.85|563.97|559.97|563.98|559.98|563.85|559.85|15
1623564720000|2021-06-13 06:12:00|563.95|559.95|564.03|560.03|564.04|560.04|563.95|559.95|14
1623564730000|2021-06-13 06:12:10|564.12|560.12|564.41|560.41|564.41|560.41|564.12|560.12|19
1623564740000|2021-06-13 06:12:20|564.4|560.4|564.55|560.55|564.55|560.55|564.4|560.4|23
1623564750000|2021-06-13 06:12:30|564.59|560.59|564.66|560.66|564.67|560.67|564.54|560.54|24
1623564760000|2021-06-13 06:12:40|564.6|560.6|564.5|560.5|564.69|560.69|564.49|560.49|24
1623564770000|2021-06-13 06:12:50|564.46|560.46|564.45|560.45|564.51|560.51|564.44|560.44|16
1623564780000|2021-06-13 06:13:00|564.44|560.44|564.51|560.51|564.54|560.54|564.42|560.42|19
1623564790000|2021-06-13 06:13:10|564.52|560.52|564.57|560.57|564.58|560.58|564.51|560.51|14
1623564800000|2021-06-13 06:13:20|564.58|560.58|564.76|560.76|564.78|560.78|564.58|560.58|15
1623564810000|2021-06-13 06:13:30|564.78|560.78|564.81|560.81|564.84|560.84|564.78|560.78|12
1623564820000|2021-06-13 06:13:40|564.8|560.8|564.8|560.8|564.83|560.83|564.78|560.78|17
1623564830000|2021-06-13 06:13:50|564.78|560.78|564.81|560.81|564.83|560.83|564.76|560.76|15
1623564840000|2021-06-13 06:14:00|564.79|560.79|565.07|561.07|565.07|561.07|564.76|560.76|22
1623564850000|2021-06-13 06:14:10|565.08|561.08|565.1|561.1|565.1|561.1|565.08|561.08|5
1623564860000|2021-06-13 06:14:20|565.11|561.11|565.15|561.15|565.15|561.15|565.11|561.11|4
1623564870000|2021-06-13 06:14:30|565.16|561.16|565.15|561.15|565.17|561.17|565.14|561.14|12
1623564880000|2021-06-13 06:14:40|565.14|561.14|564.96|560.96|565.14|561.14|564.94|560.94|25
1623564890000|2021-06-13 06:14:50|564.95|560.95|565.22|561.22|565.22|561.22|564.88|560.88|24
1623564900000|2021-06-13 06:15:00|565.24|561.24|565.02|561.02|565.26|561.26|565.02|561.02|21
1623564910000|2021-06-13 06:15:10|565.01|561.01|564.56|560.56|565.01|561.01|564.56|560.56|20
1623564920000|2021-06-13 06:15:20|564.55|560.55|564.59|560.59|564.59|560.59|564.41|560.41|24
1623564930000|2021-06-13 06:15:30|564.58|560.58|564.66|560.66|564.72|560.72|564.58|560.58|22
1623564940000|2021-06-13 06:15:40|564.63|560.63|564.51|560.51|564.63|560.63|564.51|560.51|18
1623564950000|2021-06-13 06:15:50|564.53|560.53|564.48|560.48|564.53|560.53|564.42|560.42|17
1623564960000|2021-06-13 06:16:00|564.49|560.49|564.5|560.5|564.52|560.52|564.47|560.47|20
1623564970000|2021-06-13 06:16:10|564.48|560.48|564.46|560.46|564.51|560.51|564.46|560.46|13
1623564980000|2021-06-13 06:16:20|564.47|560.47|564.41|560.41|564.47|560.47|564.4|560.4|20
1623564990000|2021-06-13 06:16:30|564.4|560.4|564.33|560.33|564.44|560.44|564.32|560.32|28
1623565000000|2021-06-13 06:16:40|564.34|560.34|564.23|560.23|564.36|560.36|564.23|560.23|19
1623565010000|2021-06-13 06:16:50|564.24|560.24|564.12|560.12|564.25|560.25|564.1|560.1|15
1623565020000|2021-06-13 06:17:00|564.13|560.13|564.27|560.27|564.28|560.28|564.11|560.11|18
1623565030000|2021-06-13 06:17:10|564.28|560.28|564.37|560.37|564.41|560.41|564.28|560.28|31
1623565040000|2021-06-13 06:17:20|564.38|560.38|564.28|560.28|564.38|560.38|564.27|560.27|21
1623565050000|2021-06-13 06:17:30|564.29|560.29|564.26|560.26|564.3|560.3|564.26|560.26|10
1623565060000|2021-06-13 06:17:40|564.27|560.27|563.89|559.89|564.27|560.27|563.89|559.89|24
1623565070000|2021-06-13 06:17:50|563.9|559.9|563.53|559.53|563.9|559.9|563.49|559.49|32
1623565080000|2021-06-13 06:18:00|563.59|559.59|563.11|559.11|563.59|559.59|562.91|558.91|27
1623565090000|2021-06-13 06:18:10|563.1|559.1|562.16|558.16|563.1|559.1|562.13|558.13|21
1623565100000|2021-06-13 06:18:20|562.17|558.17|562.29|558.29|562.62|558.62|562.17|558.17|26
1623565110000|2021-06-13 06:18:30|562.3|558.3|562.18|558.18|562.35|558.35|562.17|558.17|23
1623565120000|2021-06-13 06:18:40|562.19|558.19|562.18|558.18|562.19|558.19|562.17|558.17|18
1623565130000|2021-06-13 06:18:50|562.19|558.19|562.31|558.31|562.31|558.31|562.19|558.19|20
1623565140000|2021-06-13 06:19:00|562.26|558.26|562.74|558.74|562.75|558.75|562.25|558.25|32
1623565150000|2021-06-13 06:19:10|562.73|558.73|562.75|558.75|562.75|558.75|562.65|558.65|21
1623565160000|2021-06-13 06:19:20|562.76|558.76|563.28|559.28|563.28|559.28|562.76|558.76|17
1623565170000|2021-06-13 06:19:30|563.27|559.27|563.18|559.18|563.28|559.28|563.15|559.15|20
1623565180000|2021-06-13 06:19:40|563.19|559.19|563.21|559.21|563.21|559.21|563.19|559.19|11
1623565190000|2021-06-13 06:19:50|563.2|559.2|563.52|559.52|563.52|559.52|563.2|559.2|17
1623565200000|2021-06-13 06:20:00|563.53|559.53|563.58|559.58|563.58|559.58|563.49|559.49|16
1623565210000|2021-06-13 06:20:10|563.59|559.59|563.99|559.99|563.99|559.99|563.58|559.58|24
1623565220000|2021-06-13 06:20:20|564|560|563.75|559.75|564.02|560.02|563.71|559.71|27
1623565230000|2021-06-13 06:20:30|563.77|559.77|563.65|559.65|563.82|559.82|563.62|559.62|31
1623565240000|2021-06-13 06:20:40|563.63|559.63|563.61|559.61|563.65|559.65|563.59|559.59|22
1623565250000|2021-06-13 06:20:50|563.62|559.62|563.78|559.78|563.8|559.8|563.6|559.6|17
1623565260000|2021-06-13 06:21:00|563.79|559.79|563.51|559.51|563.91|559.91|563.51|559.51|26
1623565270000|2021-06-13 06:21:10|563.5|559.5|563.13|559.13|563.5|559.5|563.13|559.13|26
1623565280000|2021-06-13 06:21:20|563.11|559.11|562.95|558.95|563.22|559.22|562.9|558.9|23
1623565290000|2021-06-13 06:21:30|562.94|558.94|562.23|558.23|563.03|559.03|562.18|558.18|26
1623565300000|2021-06-13 06:21:40|562.18|558.18|562.11|558.11|562.2|558.2|562.03|558.03|26
1623565310000|2021-06-13 06:21:50|562.13|558.13|562.26|558.26|562.3|558.3|562.13|558.13|23
1623565320000|2021-06-13 06:22:00|562.21|558.21|562.21|558.21|562.32|558.32|562.2|558.2|16
1623565330000|2021-06-13 06:22:10|562.24|558.24|562.6|558.6|562.61|558.61|562.2|558.2|29
1623565340000|2021-06-13 06:22:20|562.58|558.58|562.63|558.63|562.63|558.63|562.54|558.54|22
1623565350000|2021-06-13 06:22:30|562.56|558.56|562.8|558.8|562.8|558.8|562.56|558.56|19
1623565360000|2021-06-13 06:22:40|562.78|558.78|562.87|558.87|562.89|558.89|562.78|558.78|16
1623565370000|2021-06-13 06:22:50|562.88|558.88|562.95|558.95|562.95|558.95|562.88|558.88|10
1623565380000|2021-06-13 06:23:00|562.94|558.94|563.18|559.18|563.19|559.19|562.91|558.91|24
1623565390000|2021-06-13 06:23:10|563.16|559.16|563.79|559.79|563.79|559.79|563.16|559.16|20
1623565400000|2021-06-13 06:23:20|563.8|559.8|564.18|560.18|564.19|560.19|563.8|559.8|25
1623565410000|2021-06-13 06:23:30|564.19|560.19|564.11|560.11|564.2|560.2|564.08|560.08|29
1623565420000|2021-06-13 06:23:40|564.12|560.12|564.45|560.45|564.45|560.45|564.12|560.12|22
1623565430000|2021-06-13 06:23:50|564.46|560.46|564.21|560.21|564.47|560.47|564.18|560.18|30
1623565440000|2021-06-13 06:24:00|564.23|560.23|564.32|560.32|564.33|560.33|564.21|560.21|20
1623565450000|2021-06-13 06:24:10|564.33|560.33|564.43|560.43|564.45|560.45|564.32|560.32|23
1623565460000|2021-06-13 06:24:20|564.41|560.41|564.43|560.43|564.45|560.45|564.37|560.37|18
1623565470000|2021-06-13 06:24:30|564.45|560.45|564.51|560.51|564.51|560.51|564.44|560.44|13
1623565480000|2021-06-13 06:24:40|564.5|560.5|564.62|560.62|564.62|560.62|564.5|560.5|15
1623565490000|2021-06-13 06:24:50|564.61|560.61|564.32|560.32|564.61|560.61|564.27|560.27|19
1623565500000|2021-06-13 06:25:00|564.31|560.31|564.23|560.23|564.33|560.33|564.23|560.23|24
1623565510000|2021-06-13 06:25:10|564.26|560.26|564.2|560.2|564.27|560.27|564.2|560.2|19
1623565520000|2021-06-13 06:25:20|564.24|560.24|564.14|560.14|564.25|560.25|564.14|560.14|22
1623565530000|2021-06-13 06:25:30|564.11|560.11|564.05|560.05|564.11|560.11|564.01|560.01|23
1623565540000|2021-06-13 06:25:40|564.04|560.04|564.07|560.07|564.08|560.08|564.04|560.04|16
1623565550000|2021-06-13 06:25:50|564.08|560.08|564.07|560.07|564.08|560.08|564.06|560.06|15
1623565560000|2021-06-13 06:26:00|564.08|560.08|563.88|559.88|564.08|560.08|563.87|559.87|18
1623565570000|2021-06-13 06:26:10|563.9|559.9|563.62|559.62|563.9|559.9|563.61|559.61|21
1623565580000|2021-06-13 06:26:20|563.65|559.65|563.69|559.69|563.7|559.7|563.64|559.64|14
1623565590000|2021-06-13 06:26:30|563.71|559.71|563.71|559.71|563.77|559.77|563.69|559.69|27
1623565600000|2021-06-13 06:26:40|563.7|559.7|563.72|559.72|563.74|559.74|563.69|559.69|21
1623565610000|2021-06-13 06:26:50|563.71|559.71|563.52|559.52|563.72|559.72|563.46|559.46|26
1623565620000|2021-06-13 06:27:00|563.51|559.51|563.68|559.68|563.7|559.7|563.51|559.51|24
1623565630000|2021-06-13 06:27:10|563.67|559.67|563.79|559.79|563.81|559.81|563.65|559.65|23
1623565640000|2021-06-13 06:27:20|563.8|559.8|563.95|559.95|563.95|559.95|563.77|559.77|18
1623565650000|2021-06-13 06:27:30|563.94|559.94|563.89|559.89|563.95|559.95|563.84|559.84|24
1623565660000|2021-06-13 06:27:40|563.91|559.91|563.93|559.93|563.94|559.94|563.85|559.85|28
1623565670000|2021-06-13 06:27:50|563.94|559.94|564.38|560.38|564.38|560.38|563.86|559.86|27
1623565680000|2021-06-13 06:28:00|564.37|560.37|564.49|560.49|564.5|560.5|564.35|560.35|26
1623565690000|2021-06-13 06:28:10|564.52|560.52|564.57|560.57|564.66|560.66|564.52|560.52|17
1623565700000|2021-06-13 06:28:20|564.56|560.56|564.73|560.73|564.76|560.76|564.56|560.56|21
1623565710000|2021-06-13 06:28:30|564.75|560.75|564.74|560.74|564.79|560.79|564.74|560.74|12
1623565720000|2021-06-13 06:28:40|564.75|560.75|564.68|560.68|564.84|560.84|564.68|560.68|22
1623565730000|2021-06-13 06:28:50|564.71|560.71|564.74|560.74|564.77|560.77|564.7|560.7|25
1623565740000|2021-06-13 06:29:00|564.76|560.76|564.78|560.78|564.79|560.79|564.72|560.72|18
1623565750000|2021-06-13 06:29:10|564.79|560.79|564.79|560.79|564.81|560.81|564.78|560.78|11
1623565760000|2021-06-13 06:29:20|564.78|560.78|564.67|560.67|564.78|560.78|564.65|560.65|13
1623565770000|2021-06-13 06:29:30|564.66|560.66|564.58|560.58|564.67|560.67|564.58|560.58|19
1623565780000|2021-06-13 06:29:40|564.59|560.59|564.57|560.57|564.61|560.61|564.56|560.56|16
1623565790000|2021-06-13 06:29:50|564.56|560.56|564.57|560.57|564.58|560.58|564.56|560.56|17
1623565800000|2021-06-13 06:30:00|564.56|560.56|564.85|560.85|564.88|560.88|564.56|560.56|22
1623565810000|2021-06-13 06:30:10|564.87|560.87|564.96|560.96|564.96|560.96|564.85|560.85|19
1623565820000|2021-06-13 06:30:20|564.94|560.94|564.99|560.99|564.99|560.99|564.92|560.92|16
1623565830000|2021-06-13 06:30:30|564.95|560.95|564.93|560.93|564.96|560.96|564.92|560.92|10
1623565840000|2021-06-13 06:30:40|564.97|560.97|565.06|561.06|565.09|561.09|564.93|560.93|17
1623565850000|2021-06-13 06:30:50|565.07|561.07|565.15|561.15|565.19|561.19|565.07|561.07|13
1623565860000|2021-06-13 06:31:00|565.19|561.19|565.08|561.08|565.25|561.25|565.08|561.08|22
1623565870000|2021-06-13 06:31:10|565.1|561.1|565.07|561.07|565.15|561.15|565.07|561.07|13
1623565880000|2021-06-13 06:31:20|565.12|561.12|565.16|561.16|565.16|561.16|565.01|561.01|18
1623565890000|2021-06-13 06:31:30|565.02|561.02|565.1|561.1|565.11|561.11|565.02|561.02|18
1623565900000|2021-06-13 06:31:40|565.09|561.09|565.06|561.06|565.14|561.14|565.06|561.06|11
1623565910000|2021-06-13 06:31:50|565.1|561.1|565.05|561.05|565.15|561.15|565.05|561.05|13
1623565920000|2021-06-13 06:32:00|565.11|561.11|565.04|561.04|565.19|561.19|565.04|561.04|19
1623565930000|2021-06-13 06:32:10|565.12|561.12|565.05|561.05|565.19|561.19|564.99|560.99|23
1623565940000|2021-06-13 06:32:20|565.1|561.1|565.05|561.05|565.1|561.1|564.98|560.98|17
1623565950000|2021-06-13 06:32:30|565.03|561.03|564.9|560.9|565.18|561.18|564.9|560.9|14
1623565960000|2021-06-13 06:32:40|565.01|561.01|565.1|561.1|565.1|561.1|565.01|561.01|14
1623565970000|2021-06-13 06:32:50|565.05|561.05|565.13|561.13|565.14|561.14|565.04|561.04|23
1623565980000|2021-06-13 06:33:00|565.14|561.14|565.17|561.17|565.61|561.61|565.14|561.14|19
1623565990000|2021-06-13 06:33:10|565.2|561.2|565.17|561.17|565.26|561.26|565.14|561.14|16
1623566000000|2021-06-13 06:33:20|565.24|561.24|565.35|561.35|565.35|561.35|565.11|561.11|16
1623566010000|2021-06-13 06:33:30|565.37|561.37|565.44|561.44|565.6|561.6|565.34|561.34|17
1623566020000|2021-06-13 06:33:40|565.62|561.62|565.4|561.4|565.64|561.64|565.36|561.36|21
1623566030000|2021-06-13 06:33:50|565.41|561.41|565.48|561.48|565.64|561.64|565.35|561.35|13
1623566040000|2021-06-13 06:34:00|565.64|561.64|565.42|561.42|565.64|561.64|565.36|561.36|18
1623566050000|2021-06-13 06:34:10|565.44|561.44|565.64|561.64|565.64|561.64|565.39|561.39|11
1623566060000|2021-06-13 06:34:20|565.49|561.49|565.64|561.64|565.64|561.64|565.4|561.4|14
1623566070000|2021-06-13 06:34:30|565.53|561.53|565.69|561.69|565.69|561.69|565.51|561.51|8
1623566080000|2021-06-13 06:34:40|565.78|561.78|565.9|561.9|565.9|561.9|565.73|561.73|17
1623566090000|2021-06-13 06:34:50|565.76|561.76|565.8|561.8|565.9|561.9|565.68|561.68|18
1623566100000|2021-06-13 06:35:00|565.69|561.69|565.51|561.51|565.8|561.8|565.51|561.51|19
1623566110000|2021-06-13 06:35:10|565.6|561.6|565.38|561.38|565.6|561.6|565.38|561.38|21
1623566120000|2021-06-13 06:35:20|565.48|561.48|565.42|561.42|565.51|561.51|565.42|561.42|14
1623566130000|2021-06-13 06:35:30|565.5|561.5|565.63|561.63|565.63|561.63|565.42|561.42|11
1623566140000|2021-06-13 06:35:40|565.49|561.49|565.61|561.61|565.65|561.65|565.41|561.41|11
1623566150000|2021-06-13 06:35:50|565.42|561.42|565.61|561.61|565.61|561.61|565.41|561.41|9
1623566160000|2021-06-13 06:36:00|565.58|561.58|565.37|561.37|565.58|561.58|565.35|561.35|12
1623566170000|2021-06-13 06:36:10|565.36|561.36|565.33|561.33|565.37|561.37|565.3|561.3|20
1623566180000|2021-06-13 06:36:20|565.37|561.37|565.52|561.52|565.52|561.52|565.37|561.37|18
1623566190000|2021-06-13 06:36:30|565.53|561.53|565.48|561.48|565.56|561.56|565.44|561.44|17
1623566200000|2021-06-13 06:36:40|565.49|561.49|565.35|561.35|565.49|561.49|565.34|561.34|18
1623566210000|2021-06-13 06:36:50|565.34|561.34|565.35|561.35|565.36|561.36|565.34|561.34|14
1623566220000|2021-06-13 06:37:00|565.34|561.34|565.22|561.22|565.35|561.35|565.16|561.16|23
1623566230000|2021-06-13 06:37:10|565.18|561.18|565.16|561.16|565.27|561.27|565.16|561.16|25
1623566240000|2021-06-13 06:37:20|565.17|561.17|565.16|561.16|565.18|561.18|565.12|561.12|16
1623566250000|2021-06-13 06:37:30|565.15|561.15|565.14|561.14|565.2|561.2|565.13|561.13|20
1623566260000|2021-06-13 06:37:40|565.13|561.13|564.95|560.95|565.16|561.16|564.83|560.83|24
1623566270000|2021-06-13 06:37:50|564.99|560.99|564.95|560.95|565|561|564.93|560.93|25
1623566280000|2021-06-13 06:38:00|564.94|560.94|564.91|560.91|564.96|560.96|564.77|560.77|21
1623566290000|2021-06-13 06:38:10|564.9|560.9|565.1|561.1|565.1|561.1|564.86|560.86|26
1623566300000|2021-06-13 06:38:20|565.11|561.11|565.08|561.08|565.14|561.14|565.05|561.05|24
1623566310000|2021-06-13 06:38:30|565.05|561.05|565.11|561.11|565.16|561.16|565.05|561.05|20
1623566320000|2021-06-13 06:38:40|565.14|561.14|565.13|561.13|565.17|561.17|565.13|561.13|18
1623566330000|2021-06-13 06:38:50|565.11|561.11|565.1|561.1|565.11|561.11|565.04|561.04|14
1623566340000|2021-06-13 06:39:00|565.12|561.12|565.23|561.23|565.24|561.24|565.08|561.08|23
1623566350000|2021-06-13 06:39:10|565.24|561.24|565.22|561.22|565.25|561.25|565.16|561.16|23
1623566360000|2021-06-13 06:39:20|565.23|561.23|565.2|561.2|565.23|561.23|565.15|561.15|24
1623566370000|2021-06-13 06:39:30|565.19|561.19|565.32|561.32|565.39|561.39|565.19|561.19|28
1623566380000|2021-06-13 06:39:40|565.3|561.3|565.24|561.24|565.3|561.3|565.17|561.17|28
1623566390000|2021-06-13 06:39:50|565.25|561.25|565.28|561.28|565.3|561.3|565.24|561.24|19
1623566400000|2021-06-13 06:40:00|565.26|561.26|565.27|561.27|565.28|561.28|565.25|561.25|18
1623566410000|2021-06-13 06:40:10|565.26|561.26|565.33|561.33|565.35|561.35|565.26|561.26|18
1623566420000|2021-06-13 06:40:20|565.34|561.34|565.3|561.3|565.39|561.39|565.28|561.28|23
1623566430000|2021-06-13 06:40:30|565.32|561.32|565.39|561.39|565.4|561.4|565.3|561.3|23
1623566440000|2021-06-13 06:40:40|565.38|561.38|565.34|561.34|565.38|561.38|565.32|561.32|19
1623566450000|2021-06-13 06:40:50|565.33|561.33|565.38|561.38|565.39|561.39|565.32|561.32|20
1623566460000|2021-06-13 06:41:00|565.37|561.37|565.25|561.25|565.37|561.37|565.18|561.18|23
1623566470000|2021-06-13 06:41:10|565.27|561.27|565.19|561.19|565.27|561.27|565.17|561.17|14
1623566480000|2021-06-13 06:41:20|565.18|561.18|565.17|561.17|565.22|561.22|565.17|561.17|18
1623566490000|2021-06-13 06:41:30|565.18|561.18|565.19|561.19|565.22|561.22|565.17|561.17|14
1623566500000|2021-06-13 06:41:40|565.2|561.2|565.21|561.21|565.24|561.24|565.2|561.2|18
1623566510000|2021-06-13 06:41:50|565.23|561.23|565.36|561.36|565.39|561.39|565.22|561.22|20
1623566520000|2021-06-13 06:42:00|565.35|561.35|565.41|561.41|565.41|561.41|565.35|561.35|23
1623566530000|2021-06-13 06:42:10|565.4|561.4|565.39|561.39|565.45|561.45|565.39|561.39|13
1623566540000|2021-06-13 06:42:20|565.4|561.4|565.43|561.43|565.47|561.47|565.4|561.4|15
1623566550000|2021-06-13 06:42:30|565.42|561.42|565.4|561.4|565.46|561.46|565.4|561.4|17
1623566560000|2021-06-13 06:42:40|565.39|561.39|565.36|561.36|565.42|561.42|565.35|561.35|15
1623566570000|2021-06-13 06:42:50|565.38|561.38|565.33|561.33|565.41|561.41|565.33|561.33|23
1623566580000|2021-06-13 06:43:00|565.34|561.34|565.39|561.39|565.41|561.41|565.33|561.33|16
1623566590000|2021-06-13 06:43:10|565.38|561.38|565.37|561.37|565.41|561.41|565.36|561.36|13
1623566600000|2021-06-13 06:43:20|565.41|561.41|565.39|561.39|565.42|561.42|565.36|561.36|19
1623566610000|2021-06-13 06:43:30|565.38|561.38|565.4|561.4|565.41|561.41|565.38|561.38|14
1623566620000|2021-06-13 06:43:40|565.39|561.39|565.15|561.15|565.42|561.42|565.14|561.14|21
1623566630000|2021-06-13 06:43:50|565.14|561.14|565.09|561.09|565.15|561.15|565.06|561.06|25
1623566640000|2021-06-13 06:44:00|565.08|561.08|565.3|561.3|565.34|561.34|565.08|561.08|28
1623566650000|2021-06-13 06:44:10|565.29|561.29|565.28|561.28|565.31|561.31|565.28|561.28|18
1623566660000|2021-06-13 06:44:20|565.29|561.29|565.3|561.3|565.31|561.31|565.25|561.25|22
1623566670000|2021-06-13 06:44:30|565.31|561.31|565.39|561.39|565.4|561.4|565.29|561.29|23
1623566680000|2021-06-13 06:44:40|565.4|561.4|565.39|561.39|565.42|561.42|565.38|561.38|13
1623566690000|2021-06-13 06:44:50|565.4|561.4|565.63|561.63|565.63|561.63|565.39|561.39|21
1623566700000|2021-06-13 06:45:00|565.64|561.64|565.49|561.49|565.64|561.64|565.36|561.36|30
1623566710000|2021-06-13 06:45:10|565.47|561.47|565.33|561.33|565.5|561.5|565.25|561.25|32
1623566720000|2021-06-13 06:45:20|565.3|561.3|565.89|561.89|565.89|561.89|565.29|561.29|26
1623566730000|2021-06-13 06:45:30|565.91|561.91|565.89|561.89|565.92|561.92|565.78|561.78|28
1623566740000|2021-06-13 06:45:40|565.94|561.94|565.96|561.96|565.99|561.99|565.9|561.9|26
1623566750000|2021-06-13 06:45:50|565.93|561.93|566.07|562.07|566.07|562.07|565.89|561.89|23
1623566760000|2021-06-13 06:46:00|566.04|562.04|566.1|562.1|566.13|562.13|566.04|562.04|18
1623566770000|2021-06-13 06:46:10|566.07|562.07|565.9|561.9|566.07|562.07|565.84|561.84|24
1623566780000|2021-06-13 06:46:20|565.91|561.91|566.12|562.12|566.13|562.13|565.91|561.91|24
1623566790000|2021-06-13 06:46:30|566.14|562.14|566.3|562.3|566.3|562.3|566.13|562.13|18
1623566800000|2021-06-13 06:46:40|566.28|562.28|566.2|562.2|566.28|562.28|566.2|562.2|21
1623566810000|2021-06-13 06:46:50|566.28|562.28|566.16|562.16|566.3|562.3|566.15|562.15|24
1623566820000|2021-06-13 06:47:00|566.15|562.15|566.09|562.09|566.27|562.27|566.07|562.07|23
1623566830000|2021-06-13 06:47:10|566.1|562.1|566.08|562.08|566.14|562.14|566.07|562.07|17
1623566840000|2021-06-13 06:47:20|566.1|562.1|566.26|562.26|566.26|562.26|566.08|562.08|23
1623566850000|2021-06-13 06:47:30|566.3|562.3|566.33|562.33|566.38|562.38|566.28|562.28|24
1623566860000|2021-06-13 06:47:40|566.32|562.32|566.34|562.34|566.35|562.35|566.25|562.25|17
1623566870000|2021-06-13 06:47:50|566.35|562.35|566.06|562.06|566.44|562.44|566.06|562.06|28
1623566880000|2021-06-13 06:48:00|566.02|562.02|566.38|562.38|566.38|562.38|566.02|562.02|20
1623566890000|2021-06-13 06:48:10|566.39|562.39|566.38|562.38|566.39|562.39|566.34|562.34|16
1623566900000|2021-06-13 06:48:20|566.42|562.42|566.4|562.4|566.43|562.43|566.32|562.32|27
1623566910000|2021-06-13 06:48:30|566.43|562.43|566.36|562.36|566.43|562.43|566.36|562.36|19
1623566920000|2021-06-13 06:48:40|566.37|562.37|566.37|562.37|566.39|562.39|566.36|562.36|20
1623566930000|2021-06-13 06:48:50|566.36|562.36|566.39|562.39|566.39|562.39|566.36|562.36|12
1623566940000|2021-06-13 06:49:00|566.38|562.38|566.26|562.26|566.38|562.38|566.25|562.25|11
1623566950000|2021-06-13 06:49:10|566.27|562.27|566.27|562.27|566.29|562.29|566.23|562.23|20
1623566960000|2021-06-13 06:49:20|566.26|562.26|566.27|562.27|566.28|562.28|566.24|562.24|13
1623566970000|2021-06-13 06:49:30|566.22|562.22|566.43|562.43|566.45|562.45|566.22|562.22|21
1623566980000|2021-06-13 06:49:40|566.48|562.48|566.49|562.49|566.51|562.51|566.47|562.47|14
1623566990000|2021-06-13 06:49:50|566.48|562.48|566.51|562.51|566.51|562.51|566.48|562.48|12
1623567000000|2021-06-13 06:50:00|566.52|562.52|566.82|562.82|566.88|562.88|566.52|562.52|24
1623567010000|2021-06-13 06:50:10|566.81|562.81|566.68|562.68|566.81|562.81|566.65|562.65|24
1623567020000|2021-06-13 06:50:20|566.66|562.66|566.7|562.7|566.73|562.73|566.66|562.66|22
1623567030000|2021-06-13 06:50:30|566.71|562.71|566.74|562.74|566.74|562.74|566.67|562.67|16
1623567040000|2021-06-13 06:50:40|566.73|562.73|566.63|562.63|566.75|562.75|566.63|562.63|12
1623567050000|2021-06-13 06:50:50|566.62|562.62|566.56|562.56|566.63|562.63|566.52|562.52|27
1623567060000|2021-06-13 06:51:00|566.45|562.45|566.38|562.38|566.46|562.46|566.38|562.38|17
1623567070000|2021-06-13 06:51:10|566.39|562.39|566.4|562.4|566.41|562.41|566.37|562.37|20
1623567080000|2021-06-13 06:51:20|566.41|562.41|566.4|562.4|566.43|562.43|566.37|562.37|20
1623567090000|2021-06-13 06:51:30|566.39|562.39|566.4|562.4|566.41|562.41|566.39|562.39|16
1623567100000|2021-06-13 06:51:40|566.42|562.42|566.45|562.45|566.45|562.45|566.41|562.41|16
1623567110000|2021-06-13 06:51:50|566.44|562.44|566.31|562.31|566.44|562.44|566.31|562.31|17
1623567120000|2021-06-13 06:52:00|566.32|562.32|566.28|562.28|566.36|562.36|566.28|562.28|20
1623567130000|2021-06-13 06:52:10|566.29|562.29|566.12|562.12|566.29|562.29|566.08|562.08|20
1623567140000|2021-06-13 06:52:20|566.11|562.11|566.1|562.1|566.11|562.11|566.08|562.08|18
1623567150000|2021-06-13 06:52:30|566.12|562.12|565.93|561.93|566.12|562.12|565.85|561.85|24
1623567160000|2021-06-13 06:52:40|565.9|561.9|565.83|561.83|565.92|561.92|565.83|561.83|17
1623567170000|2021-06-13 06:52:50|565.82|561.82|565.83|561.83|565.84|561.84|565.8|561.8|12
1623567180000|2021-06-13 06:53:00|565.84|561.84|565.72|561.72|565.85|561.85|565.7|561.7|9
1623567190000|2021-06-13 06:53:10|565.73|561.73|565.62|561.62|565.73|561.73|565.6|561.6|17
1623567200000|2021-06-13 06:53:20|565.63|561.63|565.71|561.71|565.71|561.71|565.63|561.63|20
1623567210000|2021-06-13 06:53:30|565.72|561.72|565.81|561.81|565.82|561.82|565.69|561.69|20
1623567220000|2021-06-13 06:53:40|565.82|561.82|565.87|561.87|565.88|561.88|565.81|561.81|14
1623567230000|2021-06-13 06:53:50|565.88|561.88|566.01|562.01|566.03|562.03|565.88|561.88|15
1623567240000|2021-06-13 06:54:00|566.02|562.02|566.13|562.13|566.17|562.17|566|562|19
1623567250000|2021-06-13 06:54:10|566.18|562.18|566.23|562.23|566.26|562.26|566.16|562.16|22
1623567260000|2021-06-13 06:54:20|566.28|562.28|566.62|562.62|566.62|562.62|566.19|562.19|18
1623567270000|2021-06-13 06:54:30|566.63|562.63|566.66|562.66|566.82|562.82|566.63|562.63|24
1623567280000|2021-06-13 06:54:40|566.69|562.69|566.66|562.66|566.7|562.7|566.65|562.65|17
1623567290000|2021-06-13 06:54:50|566.65|562.65|566.64|562.64|566.68|562.68|566.63|562.63|16
1623567300000|2021-06-13 06:55:00|566.65|562.65|566.8|562.8|566.84|562.84|566.63|562.63|26
1623567310000|2021-06-13 06:55:10|566.78|562.78|566.78|562.78|566.78|562.78|566.68|562.68|29
1623567320000|2021-06-13 06:55:20|566.75|562.75|566.71|562.71|566.78|562.78|566.65|562.65|31
1623567330000|2021-06-13 06:55:30|566.7|562.7|566.56|562.56|566.7|562.7|566.56|562.56|22
1623567340000|2021-06-13 06:55:40|566.57|562.57|566.57|562.57|566.59|562.59|566.56|562.56|15
1623567350000|2021-06-13 06:55:50|566.56|562.56|566.49|562.49|566.56|562.56|566.43|562.43|19
1623567360000|2021-06-13 06:56:00|566.47|562.47|566.22|562.22|566.51|562.51|566.17|562.17|25
1623567370000|2021-06-13 06:56:10|566.32|562.32|566.72|562.72|566.72|562.72|566.32|562.32|30
1623567380000|2021-06-13 06:56:20|566.71|562.71|566.62|562.62|566.71|562.71|566.58|562.58|31
1623567390000|2021-06-13 06:56:30|566.61|562.61|566.64|562.64|566.67|562.67|566.6|562.6|23
1623567400000|2021-06-13 06:56:40|566.67|562.67|566.73|562.73|566.79|562.79|566.63|562.63|26
1623567410000|2021-06-13 06:56:50|566.7|562.7|566.85|562.85|566.86|562.86|566.69|562.69|26
1623567420000|2021-06-13 06:57:00|566.84|562.84|567.04|563.04|567.04|563.04|566.82|562.82|22
1623567430000|2021-06-13 06:57:10|567.05|563.05|567.51|563.51|567.58|563.58|567.05|563.05|31
1623567440000|2021-06-13 06:57:20|567.56|563.56|567.39|563.39|567.62|563.62|567.36|563.36|31
1623567450000|2021-06-13 06:57:30|567.36|563.36|567.27|563.27|567.45|563.45|567.22|563.22|27
1623567460000|2021-06-13 06:57:40|567.29|563.29|567.05|563.05|567.29|563.29|567.01|563.01|21
1623567470000|2021-06-13 06:57:50|567.08|563.08|567.04|563.04|567.17|563.17|567.01|563.01|29
1623567480000|2021-06-13 06:58:00|567.05|563.05|567.23|563.23|567.24|563.24|567.01|563.01|24
1623567490000|2021-06-13 06:58:10|567.24|563.24|567.23|563.23|567.25|563.25|567.23|563.23|14
1623567500000|2021-06-13 06:58:20|567.24|563.24|567.49|563.49|567.49|563.49|567.23|563.23|20
1623567510000|2021-06-13 06:58:30|567.59|563.59|568|564|568|564|567.58|563.58|29
1623567520000|2021-06-13 06:58:40|567.98|563.98|568.25|564.25|568.3|564.3|567.98|563.98|31
1623567530000|2021-06-13 06:58:50|568.24|564.24|568.22|564.22|568.57|564.57|568.21|564.21|28
1623567540000|2021-06-13 06:59:00|568.23|564.23|568.02|564.02|568.23|564.23|568.01|564.01|25
1623567550000|2021-06-13 06:59:10|568.07|564.07|568.25|564.25|568.29|564.29|568.06|564.06|26
1623567560000|2021-06-13 06:59:20|568.26|564.26|568.52|564.52|568.52|564.52|568.25|564.25|21
1623567570000|2021-06-13 06:59:30|568.54|564.54|568.44|564.44|568.63|564.63|568.44|564.44|27
1623567580000|2021-06-13 06:59:40|568.45|564.45|568.44|564.44|568.48|564.48|568.38|564.38|30
1623567590000|2021-06-13 06:59:50|568.43|564.43|568.53|564.53|568.54|564.54|568.41|564.41|23
1623567600000|2021-06-13 07:00:00|568.52|564.52|568.47|564.47|568.52|564.52|568.46|564.46|18
1623567610000|2021-06-13 07:00:10|568.45|564.45|568.19|564.19|568.46|564.46|568.19|564.19|25
1623567620000|2021-06-13 07:00:20|568.2|564.2|568.09|564.09|568.22|564.22|568.09|564.09|26
1623567630000|2021-06-13 07:00:30|568.08|564.08|568.2|564.2|568.22|564.22|568.08|564.08|28
1623567640000|2021-06-13 07:00:40|568.21|564.21|567.64|563.64|568.24|564.24|567.64|563.64|26
1623567650000|2021-06-13 07:00:50|567.62|563.62|567.54|563.54|567.62|563.62|567.49|563.49|23
1623567660000|2021-06-13 07:01:00|567.53|563.53|567.45|563.45|567.53|563.53|567.45|563.45|11
1623567670000|2021-06-13 07:01:10|567.46|563.46|567.52|563.52|567.54|563.54|567.45|563.45|17
1623567680000|2021-06-13 07:01:20|567.54|563.54|567.48|563.48|567.56|563.56|567.45|563.45|19
1623567690000|2021-06-13 07:01:30|567.49|563.49|567.43|563.43|567.49|563.49|567.42|563.42|16
1623567700000|2021-06-13 07:01:40|567.4|563.4|567.24|563.24|567.4|563.4|567.22|563.22|20
1623567710000|2021-06-13 07:01:50|567.2|563.2|567.01|563.01|567.21|563.21|566.87|562.87|25
1623567720000|2021-06-13 07:02:00|567.02|563.02|567.01|563.01|567.06|563.06|567|563|21
1623567730000|2021-06-13 07:02:10|567.05|563.05|567.28|563.28|567.29|563.29|567.05|563.05|18
1623567740000|2021-06-13 07:02:20|567.29|563.29|567.41|563.41|567.43|563.43|567.26|563.26|19
1623567750000|2021-06-13 07:02:30|567.38|563.38|567.44|563.44|567.45|563.45|567.37|563.37|10
1623567760000|2021-06-13 07:02:40|567.45|563.45|567.23|563.23|567.53|563.53|567.23|563.23|29
1623567770000|2021-06-13 07:02:50|567.24|563.24|567.19|563.19|567.28|563.28|567.17|563.17|26
1623567780000|2021-06-13 07:03:00|567.2|563.2|567.05|563.05|567.23|563.23|567.04|563.04|26
1623567790000|2021-06-13 07:03:10|567.04|563.04|566.92|562.92|567.09|563.09|566.92|562.92|17
1623567800000|2021-06-13 07:03:20|566.9|562.9|566.64|562.64|566.95|562.95|566.64|562.64|21
1623567810000|2021-06-13 07:03:30|566.65|562.65|566.76|562.76|566.76|562.76|566.63|562.63|24
1623567820000|2021-06-13 07:03:40|566.77|562.77|566.58|562.58|566.77|562.77|566.58|562.58|16
1623567830000|2021-06-13 07:03:50|566.59|562.59|566.6|562.6|566.61|562.61|566.59|562.59|12
1623567840000|2021-06-13 07:04:00|566.61|562.61|566.48|562.48|566.61|562.61|566.45|562.45|23
1623567850000|2021-06-13 07:04:10|566.47|562.47|566.82|562.82|566.86|562.86|566.44|562.44|25
1623567860000|2021-06-13 07:04:20|566.83|562.83|566.79|562.79|566.84|562.84|566.73|562.73|20
1623567870000|2021-06-13 07:04:30|566.78|562.78|566.85|562.85|566.86|562.86|566.75|562.75|23
1623567880000|2021-06-13 07:04:40|566.86|562.86|566.87|562.87|566.89|562.89|566.84|562.84|22
1623567890000|2021-06-13 07:04:50|566.88|562.88|566.9|562.9|566.97|562.97|566.86|562.86|25
1623567900000|2021-06-13 07:05:00|566.89|562.89|567.01|563.01|567.01|563.01|566.88|562.88|26
1623567910000|2021-06-13 07:05:10|567.02|563.02|567.2|563.2|567.2|563.2|567.02|563.02|16
1623567920000|2021-06-13 07:05:20|567.25|563.25|567.34|563.34|567.34|563.34|567.19|563.19|23
1623567930000|2021-06-13 07:05:30|567.33|563.33|567.31|563.31|567.34|563.34|567.22|563.22|24
1623567940000|2021-06-13 07:05:40|567.29|563.29|567.31|563.31|567.38|563.38|567.29|563.29|20
1623567950000|2021-06-13 07:05:50|567.33|563.33|567.19|563.19|567.33|563.33|567.12|563.12|22
1623567960000|2021-06-13 07:06:00|567.2|563.2|567|563|567.21|563.21|567|563|26
1623567970000|2021-06-13 07:06:10|566.99|562.99|566.98|562.98|567.01|563.01|566.96|562.96|16
1623567980000|2021-06-13 07:06:20|566.97|562.97|566.97|562.97|567.18|563.18|566.97|562.97|27
1623567990000|2021-06-13 07:06:30|566.98|562.98|566.97|562.97|567|563|566.96|562.96|23
1623568000000|2021-06-13 07:06:40|566.98|562.98|566.87|562.87|566.98|562.98|566.86|562.86|16
1623568010000|2021-06-13 07:06:50|566.88|562.88|566.84|562.84|566.88|562.88|566.82|562.82|11
1623568020000|2021-06-13 07:07:00|566.82|562.82|566.84|562.84|566.85|562.85|566.8|562.8|16
1623568030000|2021-06-13 07:07:10|566.85|562.85|566.77|562.77|566.85|562.85|566.74|562.74|14
1623568040000|2021-06-13 07:07:20|566.75|562.75|566.76|562.76|566.77|562.77|566.75|562.75|13
1623568050000|2021-06-13 07:07:30|566.77|562.77|566.76|562.76|566.77|562.77|566.75|562.75|8
1623568060000|2021-06-13 07:07:40|566.74|562.74|566.67|562.67|566.77|562.77|566.67|562.67|19
1623568070000|2021-06-13 07:07:50|566.66|562.66|566.7|562.7|566.73|562.73|566.66|562.66|23
1623568080000|2021-06-13 07:08:00|566.69|562.69|566.55|562.55|566.69|562.69|566.55|562.55|14
1623568090000|2021-06-13 07:08:10|566.56|562.56|566.58|562.58|566.59|562.59|566.56|562.56|10
1623568100000|2021-06-13 07:08:20|566.57|562.57|566.56|562.56|566.57|562.57|566.56|562.56|2
1623568110000|2021-06-13 07:08:30|566.58|562.58|566.45|562.45|566.58|562.58|566.45|562.45|7
1623568120000|2021-06-13 07:08:40|566.46|562.46|566.54|562.54|566.55|562.55|566.45|562.45|13
1623568130000|2021-06-13 07:08:50|566.55|562.55|566.35|562.35|566.55|562.55|566.34|562.34|12
1623568140000|2021-06-13 07:09:00|566.39|562.39|566.41|562.41|566.43|562.43|566.38|562.38|4
1623568150000|2021-06-13 07:09:10|566.39|562.39|566.39|562.39|566.39|562.39|566.23|562.23|20
1623568160000|2021-06-13 07:09:20|566.4|562.4|566.25|562.25|566.42|562.42|566.22|562.22|24
1623568170000|2021-06-13 07:09:30|566.26|562.26|566.25|562.25|566.26|562.26|566.24|562.24|19
1623568180000|2021-06-13 07:09:40|566.24|562.24|566.31|562.31|566.32|562.32|566.24|562.24|18
1623568190000|2021-06-13 07:09:50|566.3|562.3|566.28|562.28|566.3|562.3|566.26|562.26|6
1623568200000|2021-06-13 07:10:00|566.3|562.3|566.25|562.25|566.32|562.32|566.24|562.24|15
1623568210000|2021-06-13 07:10:10|566.26|562.26|566.22|562.22|566.26|562.26|566.21|562.21|15
1623568220000|2021-06-13 07:10:20|566.2|562.2|566.21|562.21|566.25|562.25|566.2|562.2|15
1623568230000|2021-06-13 07:10:30|566.18|562.18|566.15|562.15|566.19|562.19|566.15|562.15|16
1623568240000|2021-06-13 07:10:40|566.14|562.14|566.06|562.06|566.14|562.14|566.05|562.05|12
1623568250000|2021-06-13 07:10:50|566.04|562.04|566.05|562.05|566.05|562.05|566.04|562.04|2
1623568260000|2021-06-13 07:11:00|566.06|562.06|566.15|562.15|566.15|562.15|565.94|561.94|19
1623568270000|2021-06-13 07:11:10|566.14|562.14|566.29|562.29|566.29|562.29|566.1|562.1|15
1623568280000|2021-06-13 07:11:20|566.3|562.3|566.55|562.55|566.55|562.55|566.29|562.29|16
1623568290000|2021-06-13 07:11:30|566.53|562.53|566.68|562.68|566.68|562.68|566.52|562.52|12
1623568300000|2021-06-13 07:11:40|566.73|562.73|566.92|562.92|566.96|562.96|566.73|562.73|24
1623568310000|2021-06-13 07:11:50|566.95|562.95|566.8|562.8|566.95|562.95|566.8|562.8|15
1623568320000|2021-06-13 07:12:00|566.78|562.78|566.78|562.78|566.79|562.79|566.72|562.72|21
1623568330000|2021-06-13 07:12:10|566.77|562.77|566.76|562.76|566.79|562.79|566.74|562.74|15
1623568340000|2021-06-13 07:12:20|566.77|562.77|566.76|562.76|566.78|562.78|566.73|562.73|17
1623568350000|2021-06-13 07:12:30|566.75|562.75|566.76|562.76|566.77|562.77|566.73|562.73|18
1623568360000|2021-06-13 07:12:40|566.75|562.75|566.77|562.77|566.77|562.77|566.74|562.74|11
1623568370000|2021-06-13 07:12:50|566.79|562.79|566.8|562.8|566.8|562.8|566.78|562.78|4
1623568380000|2021-06-13 07:13:00|566.79|562.79|566.68|562.68|566.79|562.79|566.66|562.66|19
1623568390000|2021-06-13 07:13:10|566.67|562.67|566.66|562.66|566.68|562.68|566.66|562.66|6
1623568400000|2021-06-13 07:13:20|566.67|562.67|566.66|562.66|566.68|562.68|566.66|562.66|12
1623568410000|2021-06-13 07:13:30|566.67|562.67|566.45|562.45|566.67|562.67|566.45|562.45|12
1623568420000|2021-06-13 07:13:40|566.48|562.48|566.29|562.29|566.5|562.5|566.29|562.29|6
1623568430000|2021-06-13 07:13:50|566.28|562.28|566.17|562.17|566.28|562.28|566.11|562.11|12
1623568440000|2021-06-13 07:14:00|566.19|562.19|566.51|562.51|566.6|562.6|566.19|562.19|22
1623568450000|2021-06-13 07:14:10|566.5|562.5|566.44|562.44|566.5|562.5|566.44|562.44|14
1623568460000|2021-06-13 07:14:20|566.48|562.48|566.72|562.72|566.73|562.73|566.48|562.48|18
1623568470000|2021-06-13 07:14:30|566.73|562.73|567.04|563.04|567.04|563.04|566.73|562.73|29
1623568480000|2021-06-13 07:14:40|567.03|563.03|567.2|563.2|567.24|563.24|566.98|562.98|26
1623568490000|2021-06-13 07:14:50|567.19|563.19|567.03|563.03|567.19|563.19|567.03|563.03|22
1623568500000|2021-06-13 07:15:00|567.04|563.04|567.12|563.12|567.15|563.15|567.04|563.04|22
1623568510000|2021-06-13 07:15:10|567.1|563.1|567.21|563.21|567.23|563.23|567.06|563.06|21
1623568520000|2021-06-13 07:15:20|567.22|563.22|567.84|563.84|567.86|563.86|567.21|563.21|26
1623568530000|2021-06-13 07:15:30|567.94|563.94|568.27|564.27|568.28|564.28|567.94|563.94|16
1623568540000|2021-06-13 07:15:40|568.23|564.23|567.86|563.86|568.24|564.24|567.8|563.8|26
1623568550000|2021-06-13 07:15:50|567.87|563.87|567.91|563.91|568.13|564.13|567.79|563.79|29
1623568560000|2021-06-13 07:16:00|567.93|563.93|567.93|563.93|567.94|563.94|567.8|563.8|27
1623568570000|2021-06-13 07:16:10|567.94|563.94|568.16|564.16|568.16|564.16|567.94|563.94|26
1623568580000|2021-06-13 07:16:20|568.17|564.17|568.1|564.1|568.18|564.18|568.08|564.08|21
1623568590000|2021-06-13 07:16:30|568.11|564.11|567.89|563.89|568.11|564.11|567.83|563.83|33
1623568600000|2021-06-13 07:16:40|567.9|563.9|568.29|564.29|568.3|564.3|567.9|563.9|28
1623568610000|2021-06-13 07:16:50|568.32|564.32|568.3|564.3|568.32|564.32|568.24|564.24|25
1623568620000|2021-06-13 07:17:00|568.29|564.29|568.22|564.22|568.31|564.31|568.22|564.22|12
1623568630000|2021-06-13 07:17:10|568.23|564.23|568.12|564.12|568.23|564.23|568.11|564.11|9
1623568640000|2021-06-13 07:17:20|568.11|564.11|568.12|564.12|568.14|564.14|568.02|564.02|18
1623568650000|2021-06-13 07:17:30|568.13|564.13|568.06|564.06|568.21|564.21|568.06|564.06|23
1623568660000|2021-06-13 07:17:40|568.05|564.05|568.06|564.06|568.07|564.07|567.98|563.98|23
1623568670000|2021-06-13 07:17:50|568.08|564.08|568.11|564.11|568.11|564.11|568.06|564.06|20
1623568680000|2021-06-13 07:18:00|568.1|564.1|568.07|564.07|568.11|564.11|568.05|564.05|18
1623568690000|2021-06-13 07:18:10|568.09|564.09|568.06|564.06|568.09|564.09|568.05|564.05|12
1623568700000|2021-06-13 07:18:20|568.03|564.03|567.99|563.99|568.04|564.04|567.99|563.99|11
1623568710000|2021-06-13 07:18:30|568|564|567.96|563.96|568.03|564.03|567.96|563.96|9
1623568720000|2021-06-13 07:18:40|567.97|563.97|567.61|563.61|567.97|563.97|567.61|563.61|14
1623568730000|2021-06-13 07:18:50|567.6|563.6|567.52|563.52|567.6|563.6|567.49|563.49|20
1623568740000|2021-06-13 07:19:00|567.49|563.49|567.85|563.85|567.85|563.85|567.49|563.49|24
1623568750000|2021-06-13 07:19:10|567.84|563.84|567.84|563.84|567.85|563.85|567.77|563.77|16
1623568760000|2021-06-13 07:19:20|567.86|563.86|567.91|563.91|567.92|563.92|567.84|563.84|21
1623568770000|2021-06-13 07:19:30|567.93|563.93|567.92|563.92|567.93|563.93|567.9|563.9|13
1623568780000|2021-06-13 07:19:40|567.97|563.97|567.93|563.93|568.03|564.03|567.93|563.93|17
1623568790000|2021-06-13 07:19:50|567.95|563.95|567.85|563.85|567.95|563.95|567.84|563.84|12
1623568800000|2021-06-13 07:20:00|567.82|563.82|567.59|563.59|567.83|563.83|567.58|563.58|14
1623568810000|2021-06-13 07:20:10|567.56|563.56|567.44|563.44|567.56|563.56|567.44|563.44|7
1623568820000|2021-06-13 07:20:20|567.43|563.43|567.63|563.63|567.63|563.63|567.41|563.41|22
1623568830000|2021-06-13 07:20:30|567.62|563.62|567.46|563.46|567.63|563.63|567.46|563.46|16
1623568840000|2021-06-13 07:20:40|567.45|563.45|567.45|563.45|567.46|563.46|567.45|563.45|9
1623568850000|2021-06-13 07:20:50|567.46|563.46|567.2|563.2|567.46|563.46|567.2|563.2|14
1623568860000|2021-06-13 07:21:00|567.19|563.19|567.33|563.33|567.37|563.37|567.19|563.19|15
1623568870000|2021-06-13 07:21:10|567.34|563.34|567.25|563.25|567.34|563.34|567.23|563.23|14
1623568880000|2021-06-13 07:21:20|567.26|563.26|567.27|563.27|567.28|563.28|567.21|563.21|23
1623568890000|2021-06-13 07:21:30|567.28|563.28|567.2|563.2|567.3|563.3|567.18|563.18|17
1623568900000|2021-06-13 07:21:40|567.19|563.19|567.15|563.15|567.2|563.2|567.15|563.15|13
1623568910000|2021-06-13 07:21:50|567.14|563.14|567.15|563.15|567.15|563.15|567.13|563.13|3
1623568920000|2021-06-13 07:22:00|567.17|563.17|567.22|563.22|567.25|563.25|567.17|563.17|17
1623568930000|2021-06-13 07:22:10|567.19|563.19|567.2|563.2|567.21|563.21|567.18|563.18|5
1623568940000|2021-06-13 07:22:20|567.21|563.21|567.25|563.25|567.28|563.28|567.2|563.2|23
1623568950000|2021-06-13 07:22:30|567.24|563.24|567.22|563.22|567.26|563.26|567.21|563.21|13
1623568960000|2021-06-13 07:22:40|567.2|563.2|567.05|563.05|567.22|563.22|567.05|563.05|16
1623568970000|2021-06-13 07:22:50|567.06|563.06|567.05|563.05|567.06|563.06|567.03|563.03|10
1623568980000|2021-06-13 07:23:00|567.03|563.03|567.08|563.08|567.08|563.08|567.03|563.03|12
1623568990000|2021-06-13 07:23:10|567.07|563.07|567.06|563.06|567.08|563.08|567.04|563.04|13
1623569000000|2021-06-13 07:23:20|567.07|563.07|567.07|563.07|567.07|563.07|567.06|563.06|3
1623569010000|2021-06-13 07:23:30|567.06|563.06|567.18|563.18|567.24|563.24|567.01|563.01|19
1623569020000|2021-06-13 07:23:40|567.19|563.19|567.17|563.17|567.21|563.21|567.17|563.17|16
1623569030000|2021-06-13 07:23:50|567.14|563.14|567.15|563.15|567.15|563.15|567.14|563.14|2
1623569040000|2021-06-13 07:24:00|567.14|563.14|567.13|563.13|567.15|563.15|567.12|563.12|10
1623569050000|2021-06-13 07:24:10|567.12|563.12|567.15|563.15|567.16|563.16|567.12|563.12|13
1623569060000|2021-06-13 07:24:20|567.16|563.16|567.14|563.14|567.16|563.16|567.14|563.14|7
1623569070000|2021-06-13 07:24:30|567.15|563.15|567.08|563.08|567.16|563.16|567.08|563.08|15
1623569080000|2021-06-13 07:24:40|567.09|563.09|566.98|562.98|567.09|563.09|566.96|562.96|17
1623569090000|2021-06-13 07:24:50|566.99|562.99|567.09|563.09|567.09|563.09|566.99|562.99|13
1623569100000|2021-06-13 07:25:00|567.08|563.08|567.09|563.09|567.09|563.09|567.08|563.08|2
1623569110000|2021-06-13 07:25:10|567.11|563.11|567.12|563.12|567.14|563.14|567.09|563.09|20
1623569120000|2021-06-13 07:25:20|567.09|563.09|566.96|562.96|567.09|563.09|566.95|562.95|20
1623569130000|2021-06-13 07:25:30|566.91|562.91|566.81|562.81|566.92|562.92|566.81|562.81|11
1623569140000|2021-06-13 07:25:40|566.79|562.79|566.77|562.77|566.79|562.79|566.77|562.77|7
1623569150000|2021-06-13 07:25:50|566.78|562.78|566.72|562.72|566.78|562.78|566.71|562.71|8
1623569160000|2021-06-13 07:26:00|566.71|562.71|566.53|562.53|566.71|562.71|566.53|562.53|20
1623569170000|2021-06-13 07:26:10|566.54|562.54|566.53|562.53|566.56|562.56|566.53|562.53|13
1623569180000|2021-06-13 07:26:20|566.54|562.54|566.44|562.44|566.54|562.54|566.44|562.44|12
1623569190000|2021-06-13 07:26:30|566.42|562.42|566.41|562.41|566.42|562.42|566.41|562.41|8
1623569200000|2021-06-13 07:26:40|566.42|562.42|566.42|562.42|566.42|562.42|566.41|562.41|5
1623569210000|2021-06-13 07:26:50|566.43|562.43|566.44|562.44|566.44|562.44|566.42|562.42|4
1623569220000|2021-06-13 07:27:00|566.45|562.45|566.45|562.45|566.48|562.48|566.45|562.45|10
1623569230000|2021-06-13 07:27:10|566.46|562.46|566.31|562.31|566.46|562.46|566.3|562.3|18
1623569240000|2021-06-13 07:27:20|566.32|562.32|566.24|562.24|566.32|562.32|566.24|562.24|15
1623569250000|2021-06-13 07:27:30|566.25|562.25|566.31|562.31|566.33|562.33|566.24|562.24|20
1623569260000|2021-06-13 07:27:40|566.3|562.3|566.22|562.22|566.31|562.31|566.22|562.22|10
1623569270000|2021-06-13 07:27:50|566.23|562.23|566.22|562.22|566.23|562.23|566.19|562.19|14
1623569280000|2021-06-13 07:28:00|566.21|562.21|566.56|562.56|566.56|562.56|566.21|562.21|24
1623569290000|2021-06-13 07:28:10|566.57|562.57|566.56|562.56|566.57|562.57|566.55|562.55|8
1623569300000|2021-06-13 07:28:20|566.57|562.57|566.55|562.55|566.57|562.57|566.55|562.55|11
1623569310000|2021-06-13 07:28:30|566.54|562.54|566.44|562.44|566.66|562.66|566.44|562.44|18
1623569320000|2021-06-13 07:28:40|566.49|562.49|566.52|562.52|566.56|562.56|566.43|562.43|27
1623569330000|2021-06-13 07:28:50|566.53|562.53|566.57|562.57|566.57|562.57|566.5|562.5|22
1623569340000|2021-06-13 07:29:00|566.56|562.56|566.8|562.8|566.81|562.81|566.54|562.54|18
1623569350000|2021-06-13 07:29:10|566.81|562.81|566.79|562.79|566.81|562.81|566.79|562.79|3
1623569360000|2021-06-13 07:29:20|566.8|562.8|566.82|562.82|566.9|562.9|566.8|562.8|9
1623569370000|2021-06-13 07:29:30|566.8|562.8|566.83|562.83|566.83|562.83|566.8|562.8|13
1623569380000|2021-06-13 07:29:40|566.81|562.81|566.95|562.95|566.95|562.95|566.81|562.81|15
1623569390000|2021-06-13 07:29:50|566.94|562.94|566.95|562.95|566.96|562.96|566.94|562.94|14
1623569400000|2021-06-13 07:30:00|566.94|562.94|566.72|562.72|566.95|562.95|566.7|562.7|26
1623569410000|2021-06-13 07:30:10|566.71|562.71|566.81|562.81|566.81|562.81|566.63|562.63|21
1623569420000|2021-06-13 07:30:20|566.8|562.8|567.03|563.03|567.03|563.03|566.8|562.8|26
1623569430000|2021-06-13 07:30:30|567.04|563.04|567.21|563.21|567.25|563.25|567.03|563.03|19
1623569440000|2021-06-13 07:30:40|567.22|563.22|567.25|563.25|567.25|563.25|567.2|563.2|7
1623569450000|2021-06-13 07:30:50|567.35|563.35|567.35|563.35|567.35|563.35|567.33|563.33|11
1623569460000|2021-06-13 07:31:00|567.32|563.32|567.33|563.33|567.33|563.33|567.25|563.25|18
1623569470000|2021-06-13 07:31:10|567.34|563.34|567.5|563.5|567.59|563.59|567.34|563.34|26
1623569480000|2021-06-13 07:31:20|567.49|563.49|567.47|563.47|567.52|563.52|567.46|563.46|12
1623569490000|2021-06-13 07:31:30|567.46|563.46|567.48|563.48|567.54|563.54|567.46|563.46|27
1623569500000|2021-06-13 07:31:40|567.49|563.49|567.31|563.31|567.52|563.52|567.27|563.27|26
1623569510000|2021-06-13 07:31:50|567.32|563.32|567.38|563.38|567.38|563.38|567.31|563.31|16
1623569520000|2021-06-13 07:32:00|567.37|563.37|567.24|563.24|567.37|563.37|567.23|563.23|19
1623569530000|2021-06-13 07:32:10|567.23|563.23|567.17|563.17|567.26|563.26|567.15|563.15|29
1623569540000|2021-06-13 07:32:20|567.19|563.19|567.19|563.19|567.19|563.19|567.14|563.14|24
1623569550000|2021-06-13 07:32:30|567.18|563.18|567.16|563.16|567.19|563.19|567.14|563.14|22
1623569560000|2021-06-13 07:32:40|567.17|563.17|567.14|563.14|567.2|563.2|567.03|563.03|24
1623569570000|2021-06-13 07:32:50|567.15|563.15|567.19|563.19|567.19|563.19|567.1|563.1|26
1623569580000|2021-06-13 07:33:00|567.18|563.18|567.16|563.16|567.21|563.21|567.14|563.14|20
1623569590000|2021-06-13 07:33:10|567.15|563.15|567.15|563.15|567.19|563.19|567.11|563.11|27
1623569600000|2021-06-13 07:33:20|567.16|563.16|567.13|563.13|567.16|563.16|567.09|563.09|30
1623569610000|2021-06-13 07:33:30|567.1|563.1|567.14|563.14|567.14|563.14|567.07|563.07|22
1623569620000|2021-06-13 07:33:40|567.16|563.16|567.13|563.13|567.19|563.19|567.11|563.11|28
1623569630000|2021-06-13 07:33:50|567.14|563.14|567.15|563.15|567.16|563.16|567.14|563.14|20
1623569640000|2021-06-13 07:34:00|567.14|563.14|567.15|563.15|567.16|563.16|567.13|563.13|15
1623569650000|2021-06-13 07:34:10|567.16|563.16|567.08|563.08|567.16|563.16|567.04|563.04|28
1623569660000|2021-06-13 07:34:20|567.09|563.09|567.01|563.01|567.09|563.09|566.99|562.99|27
1623569670000|2021-06-13 07:34:30|567|563|567.07|563.07|567.09|563.09|567|563|19
1623569680000|2021-06-13 07:34:40|567.06|563.06|567.05|563.05|567.1|563.1|567.04|563.04|23
1623569690000|2021-06-13 07:34:50|567.06|563.06|566.86|562.86|567.06|563.06|566.85|562.85|15
1623569700000|2021-06-13 07:35:00|566.85|562.85|566.47|562.47|566.86|562.86|566.47|562.47|33
1623569710000|2021-06-13 07:35:10|566.49|562.49|566.46|562.46|566.49|562.49|566.44|562.44|22
1623569720000|2021-06-13 07:35:20|566.48|562.48|566.41|562.41|566.48|562.48|566.4|562.4|20
1623569730000|2021-06-13 07:35:30|566.4|562.4|566.26|562.26|566.4|562.4|566.26|562.26|24
1623569740000|2021-06-13 07:35:40|566.25|562.25|566.17|562.17|566.26|562.26|566.15|562.15|17
1623569750000|2021-06-13 07:35:50|566.15|562.15|566.28|562.28|566.28|562.28|566.15|562.15|24
1623569760000|2021-06-13 07:36:00|566.29|562.29|566.4|562.4|566.41|562.41|566.27|562.27|25
1623569770000|2021-06-13 07:36:10|566.39|562.39|566.39|562.39|566.41|562.41|566.39|562.39|10
1623569780000|2021-06-13 07:36:20|566.41|562.41|566.36|562.36|566.41|562.41|566.36|562.36|17
1623569790000|2021-06-13 07:36:30|566.35|562.35|566.32|562.32|566.39|562.39|566.32|562.32|5
1623569800000|2021-06-13 07:36:40|566.31|562.31|566.33|562.33|566.33|562.33|566.27|562.27|6
1623569810000|2021-06-13 07:36:50|566.32|562.32|566.26|562.26|566.32|562.32|566.26|562.26|12
1623569820000|2021-06-13 07:37:00|566.28|562.28|566.27|562.27|566.28|562.28|566.26|562.26|18
1623569830000|2021-06-13 07:37:10|566.26|562.26|566.44|562.44|566.45|562.45|566.25|562.25|14
1623569840000|2021-06-13 07:37:20|566.43|562.43|566.43|562.43|566.46|562.46|566.41|562.41|18
1623569850000|2021-06-13 07:37:30|566.42|562.42|566.36|562.36|566.43|562.43|566.36|562.36|15
1623569860000|2021-06-13 07:37:40|566.35|562.35|566.31|562.31|566.37|562.37|566.28|562.28|16
1623569870000|2021-06-13 07:37:50|566.3|562.3|566.22|562.22|566.32|562.32|566.2|562.2|16
1623569880000|2021-06-13 07:38:00|566.21|562.21|566.15|562.15|566.23|562.23|566.14|562.14|13
1623569890000|2021-06-13 07:38:10|566.11|562.11|566.12|562.12|566.13|562.13|566.11|562.11|12
1623569900000|2021-06-13 07:38:20|566.11|562.11|566.19|562.19|566.22|562.22|566.1|562.1|13
1623569910000|2021-06-13 07:38:30|566.2|562.2|566.26|562.26|566.29|562.29|566.18|562.18|20
1623569920000|2021-06-13 07:38:40|566.25|562.25|566.25|562.25|566.26|562.26|566.24|562.24|11
1623569930000|2021-06-13 07:38:50|566.24|562.24|566.27|562.27|566.27|562.27|566.21|562.21|14
1623569940000|2021-06-13 07:39:00|566.26|562.26|566.27|562.27|566.28|562.28|566.24|562.24|12
1623569950000|2021-06-13 07:39:10|566.28|562.28|566.37|562.37|566.37|562.37|566.28|562.28|18
1623569960000|2021-06-13 07:39:20|566.36|562.36|566.5|562.5|566.52|562.52|566.36|562.36|23
1623569970000|2021-06-13 07:39:30|566.51|562.51|566.52|562.52|566.54|562.54|566.5|562.5|16
1623569980000|2021-06-13 07:39:40|566.55|562.55|566.53|562.53|566.57|562.57|566.53|562.53|14
1623569990000|2021-06-13 07:39:50|566.54|562.54|566.65|562.65|566.66|562.66|566.53|562.53|21
1623570000000|2021-06-13 07:40:00|566.66|562.66|566.54|562.54|566.83|562.83|566.53|562.53|24
1623570010000|2021-06-13 07:40:10|566.52|562.52|566.57|562.57|566.58|562.58|566.52|562.52|23
1623570020000|2021-06-13 07:40:20|566.56|562.56|566.61|562.61|566.61|562.61|566.56|562.56|14
1623570030000|2021-06-13 07:40:30|566.62|562.62|566.57|562.57|566.66|562.66|566.57|562.57|21
1623570040000|2021-06-13 07:40:40|566.58|562.58|566.45|562.45|566.59|562.59|566.44|562.44|17
1623570050000|2021-06-13 07:40:50|566.46|562.46|566.44|562.44|566.46|562.46|566.43|562.43|19
1623570060000|2021-06-13 07:41:00|566.41|562.41|566.42|562.42|566.43|562.43|566.39|562.39|22
1623570070000|2021-06-13 07:41:10|566.43|562.43|566.31|562.31|566.43|562.43|566.3|562.3|24
1623570080000|2021-06-13 07:41:20|566.3|562.3|566.29|562.29|566.31|562.31|566.29|562.29|4
1623570090000|2021-06-13 07:41:30|566.25|562.25|566.25|562.25|566.26|562.26|566.24|562.24|9
1623570100000|2021-06-13 07:41:40|566.24|562.24|566.27|562.27|566.27|562.27|566.24|562.24|10
1623570110000|2021-06-13 07:41:50|566.26|562.26|566.25|562.25|566.26|562.26|566.25|562.25|4
1623570120000|2021-06-13 07:42:00|566.24|562.24|566.14|562.14|566.25|562.25|566.14|562.14|7
1623570130000|2021-06-13 07:42:10|566.13|562.13|566.08|562.08|566.14|562.14|566.07|562.07|13
1623570140000|2021-06-13 07:42:20|566.07|562.07|566.02|562.02|566.09|562.09|566.01|562.01|12
1623570150000|2021-06-13 07:42:30|566|562|566|562|566.02|562.02|565.98|561.98|15
1623570160000|2021-06-13 07:42:40|566.01|562.01|566|562|566.01|562.01|565.99|561.99|7
1623570170000|2021-06-13 07:42:50|565.98|561.98|565.84|561.84|565.98|561.98|565.82|561.82|9
1623570180000|2021-06-13 07:43:00|565.83|561.83|565.83|561.83|565.91|561.91|565.8|561.8|20
1623570190000|2021-06-13 07:43:10|565.84|561.84|565.82|561.82|565.86|561.86|565.81|561.81|17
1623570200000|2021-06-13 07:43:20|565.81|561.81|565.81|561.81|565.82|561.82|565.79|561.79|12
1623570210000|2021-06-13 07:43:30|565.79|561.79|565.79|561.79|565.86|561.86|565.78|561.78|20
1623570220000|2021-06-13 07:43:40|565.8|561.8|565.81|561.81|565.83|561.83|565.79|561.79|12
1623570230000|2021-06-13 07:43:50|565.82|561.82|565.81|561.81|565.83|561.83|565.79|561.79|19
1623570240000|2021-06-13 07:44:00|565.79|561.79|565.87|561.87|565.89|561.89|565.78|561.78|25
1623570250000|2021-06-13 07:44:10|565.86|561.86|565.88|561.88|565.88|561.88|565.85|561.85|22
1623570260000|2021-06-13 07:44:20|565.87|561.87|565.88|561.88|565.9|561.9|565.86|561.86|18
1623570270000|2021-06-13 07:44:30|565.87|561.87|565.9|561.9|565.91|561.91|565.87|561.87|10
1623570280000|2021-06-13 07:44:40|565.93|561.93|565.89|561.89|565.93|561.93|565.88|561.88|16
1623570290000|2021-06-13 07:44:50|565.9|561.9|566|562|566.11|562.11|565.9|561.9|23
1623570300000|2021-06-13 07:45:00|565.98|561.98|565.92|561.92|565.98|561.98|565.87|561.87|27
1623570310000|2021-06-13 07:45:10|565.91|561.91|565.73|561.73|565.93|561.93|565.72|561.72|18
1623570320000|2021-06-13 07:45:20|565.74|561.74|565.66|561.66|565.76|561.76|565.64|561.64|18
1623570330000|2021-06-13 07:45:30|565.65|561.65|565.47|561.47|565.66|561.66|565.45|561.45|11
1623570340000|2021-06-13 07:45:40|565.52|561.52|565.34|561.34|565.52|561.52|565.31|561.31|27
1623570350000|2021-06-13 07:45:50|565.35|561.35|565.32|561.32|565.35|561.35|565.29|561.29|26
1623570360000|2021-06-13 07:46:00|565.33|561.33|565.29|561.29|565.38|561.38|565.26|561.26|28
1623570370000|2021-06-13 07:46:10|565.3|561.3|565.16|561.16|565.34|561.34|565.16|561.16|24
1623570380000|2021-06-13 07:46:20|565.14|561.14|564.99|560.99|565.18|561.18|564.99|560.99|20
1623570390000|2021-06-13 07:46:30|564.98|560.98|565|561|565.16|561.16|564.98|560.98|18
1623570400000|2021-06-13 07:46:40|564.98|560.98|565.03|561.03|565.04|561.04|564.97|560.97|26
1623570410000|2021-06-13 07:46:50|565.02|561.02|565.04|561.04|565.05|561.05|565|561|16
1623570420000|2021-06-13 07:47:00|565.03|561.03|565.17|561.17|565.21|561.21|565.02|561.02|26
1623570430000|2021-06-13 07:47:10|565.16|561.16|565.25|561.25|565.25|561.25|565.16|561.16|23
1623570440000|2021-06-13 07:47:20|565.24|561.24|565.31|561.31|565.37|561.37|565.21|561.21|31
1623570450000|2021-06-13 07:47:30|565.38|561.38|565.4|561.4|565.4|561.4|565.33|561.33|27
1623570460000|2021-06-13 07:47:40|565.36|561.36|565.46|561.46|565.47|561.47|565.34|561.34|19
1623570470000|2021-06-13 07:47:50|565.45|561.45|565.44|561.44|565.46|561.46|565.4|561.4|26
1623570480000|2021-06-13 07:48:00|565.43|561.43|565.4|561.4|565.43|561.43|565.38|561.38|18
1623570490000|2021-06-13 07:48:10|565.41|561.41|565.58|561.58|565.59|561.59|565.41|561.41|17
1623570500000|2021-06-13 07:48:20|565.59|561.59|565.66|561.66|565.69|561.69|565.58|561.58|20
1623570510000|2021-06-13 07:48:30|565.65|561.65|565.75|561.75|565.83|561.83|565.65|561.65|26
1623570520000|2021-06-13 07:48:40|565.73|561.73|565.56|561.56|565.74|561.74|565.56|561.56|8
1623570530000|2021-06-13 07:48:50|565.57|561.57|565.56|561.56|565.57|561.57|565.54|561.54|7
1623570540000|2021-06-13 07:49:00|565.55|561.55|565.64|561.64|565.64|561.64|565.55|561.55|6
1623570550000|2021-06-13 07:49:10|565.63|561.63|565.54|561.54|565.64|561.64|565.53|561.53|19
1623570560000|2021-06-13 07:49:20|565.52|561.52|565.55|561.55|565.57|561.57|565.52|561.52|25
1623570570000|2021-06-13 07:49:30|565.54|561.54|565.55|561.55|565.56|561.56|565.53|561.53|13
1623570580000|2021-06-13 07:49:40|565.54|561.54|565.54|561.54|565.55|561.55|565.52|561.52|13
1623570590000|2021-06-13 07:49:50|565.53|561.53|565.52|561.52|565.55|561.55|565.52|561.52|17
1623570600000|2021-06-13 07:50:00|565.51|561.51|565.54|561.54|565.55|561.55|565.51|561.51|17
1623570610000|2021-06-13 07:50:10|565.55|561.55|565.54|561.54|565.56|561.56|565.53|561.53|10
1623570620000|2021-06-13 07:50:20|565.55|561.55|565.56|561.56|565.56|561.56|565.55|561.55|8
1623570630000|2021-06-13 07:50:30|565.55|561.55|565.57|561.57|565.57|561.57|565.55|561.55|15
1623570640000|2021-06-13 07:50:40|565.56|561.56|565.66|561.66|565.68|561.68|565.56|561.56|16
1623570650000|2021-06-13 07:50:50|565.67|561.67|565.67|561.67|565.68|561.68|565.65|561.65|15
1623570660000|2021-06-13 07:51:00|565.68|561.68|566.08|562.08|566.08|562.08|565.67|561.67|19
1623570670000|2021-06-13 07:51:10|566.07|562.07|566.1|562.1|566.12|562.12|566.05|562.05|24
1623570680000|2021-06-13 07:51:20|566.09|562.09|566.39|562.39|566.42|562.42|566.07|562.07|27
1623570690000|2021-06-13 07:51:30|566.38|562.38|566.53|562.53|566.54|562.54|566.38|562.38|20
1623570700000|2021-06-13 07:51:40|566.51|562.51|566.51|562.51|566.53|562.53|566.41|562.41|25
1623570710000|2021-06-13 07:51:50|566.52|562.52|566.42|562.42|566.53|562.53|566.39|562.39|27
1623570720000|2021-06-13 07:52:00|566.43|562.43|566.58|562.58|566.6|562.6|566.39|562.39|21
1623570730000|2021-06-13 07:52:10|566.6|562.6|566.75|562.75|566.76|562.76|566.58|562.58|18
1623570740000|2021-06-13 07:52:20|566.76|562.76|566.68|562.68|566.79|562.79|566.68|562.68|22
1623570750000|2021-06-13 07:52:30|566.67|562.67|566.63|562.63|566.68|562.68|566.62|562.62|14
1623570760000|2021-06-13 07:52:40|566.62|562.62|566.39|562.39|566.62|562.62|566.38|562.38|19
1623570770000|2021-06-13 07:52:50|566.38|562.38|566.39|562.39|566.41|562.41|566.36|562.36|17
1623570780000|2021-06-13 07:53:00|566.38|562.38|566.06|562.06|566.38|562.38|566|562|28
1623570790000|2021-06-13 07:53:10|566.07|562.07|566.01|562.01|566.07|562.07|565.99|561.99|25
1623570800000|2021-06-13 07:53:20|566.03|562.03|566|562|566.03|562.03|566|562|7
1623570810000|2021-06-13 07:53:30|566.01|562.01|565.97|561.97|566.03|562.03|565.97|561.97|20
1623570820000|2021-06-13 07:53:40|566|562|566|562|566.22|562.22|565.97|561.97|29
1623570830000|2021-06-13 07:53:50|565.99|561.99|566.01|562.01|566.04|562.04|565.95|561.95|25
1623570840000|2021-06-13 07:54:00|565.96|561.96|566.06|562.06|566.11|562.11|565.93|561.93|26
1623570850000|2021-06-13 07:54:10|566.08|562.08|566.14|562.14|566.15|562.15|566.07|562.07|18
1623570860000|2021-06-13 07:54:20|566.15|562.15|566.13|562.13|566.15|562.15|566.09|562.09|23
1623570870000|2021-06-13 07:54:30|566.09|562.09|566.13|562.13|566.13|562.13|566.09|562.09|17
1623570880000|2021-06-13 07:54:40|566.14|562.14|566.11|562.11|566.14|562.14|566.1|562.1|18
1623570890000|2021-06-13 07:54:50|566.12|562.12|566.16|562.16|566.16|562.16|566.09|562.09|17
1623570900000|2021-06-13 07:55:00|566.2|562.2|566.19|562.19|566.24|562.24|566.16|562.16|25
1623570910000|2021-06-13 07:55:10|566.18|562.18|566.16|562.16|566.2|562.2|566.16|562.16|15
1623570920000|2021-06-13 07:55:20|566.17|562.17|565.91|561.91|566.17|562.17|565.91|561.91|20
1623570930000|2021-06-13 07:55:30|565.92|561.92|565.91|561.91|565.96|561.96|565.9|561.9|20
1623570940000|2021-06-13 07:55:40|565.9|561.9|565.96|561.96|565.97|561.97|565.9|561.9|14
1623570950000|2021-06-13 07:55:50|565.99|561.99|566.09|562.09|566.12|562.12|565.99|561.99|25
1623570960000|2021-06-13 07:56:00|566.1|562.1|566.49|562.49|566.49|562.49|566.1|562.1|33
1623570970000|2021-06-13 07:56:10|566.5|562.5|566.47|562.47|566.52|562.52|566.47|562.47|16
1623570980000|2021-06-13 07:56:20|566.46|562.46|566.43|562.43|566.47|562.47|566.42|562.42|19
1623570990000|2021-06-13 07:56:30|566.44|562.44|566.41|562.41|566.44|562.44|566.39|562.39|17
1623571000000|2021-06-13 07:56:40|566.42|562.42|566.43|562.43|566.46|562.46|566.4|562.4|13
1623571010000|2021-06-13 07:56:50|566.44|562.44|566.43|562.43|566.45|562.45|566.43|562.43|6
1623571020000|2021-06-13 07:57:00|566.44|562.44|566.18|562.18|566.44|562.44|566.17|562.17|17
1623571030000|2021-06-13 07:57:10|566.19|562.19|566.17|562.17|566.2|562.2|566.16|562.16|12
1623571040000|2021-06-13 07:57:20|566.18|562.18|566.14|562.14|566.2|562.2|566.1|562.1|26
1623571050000|2021-06-13 07:57:30|566.17|562.17|566.14|562.14|566.18|562.18|566.13|562.13|27
1623571060000|2021-06-13 07:57:40|566.15|562.15|566.17|562.17|566.19|562.19|566.14|562.14|21
1623571070000|2021-06-13 07:57:50|566.18|562.18|566.17|562.17|566.19|562.19|566.16|562.16|23
1623571080000|2021-06-13 07:58:00|566.16|562.16|566.06|562.06|566.17|562.17|566.04|562.04|17
1623571090000|2021-06-13 07:58:10|566.05|562.05|565.69|561.69|566.06|562.06|565.69|561.69|18
1623571100000|2021-06-13 07:58:20|565.7|561.7|565.63|561.63|565.71|561.71|565.63|561.63|18
1623571110000|2021-06-13 07:58:30|565.61|561.61|565.62|561.62|565.65|561.65|565.61|561.61|12
1623571120000|2021-06-13 07:58:40|565.61|561.61|565.56|561.56|565.62|561.62|565.53|561.53|23
1623571130000|2021-06-13 07:58:50|565.57|561.57|565.53|561.53|565.58|561.58|565.53|561.53|25
1623571140000|2021-06-13 07:59:00|565.54|561.54|565.57|561.57|565.59|561.59|565.54|561.54|21
1623571150000|2021-06-13 07:59:10|565.54|561.54|565.59|561.59|565.6|561.6|565.53|561.53|16
1623571160000|2021-06-13 07:59:20|565.6|561.6|565.6|561.6|565.61|561.61|565.56|561.56|19
1623571170000|2021-06-13 07:59:30|565.58|561.58|565.56|561.56|565.6|561.6|565.49|561.49|24
1623571180000|2021-06-13 07:59:40|565.54|561.54|565.54|561.54|565.57|561.57|565.54|561.54|21
1623571190000|2021-06-13 07:59:50|565.53|561.53|565.51|561.51|565.58|561.58|565.51|561.51|20
1623571200000|2021-06-13 08:00:00|565.5|561.5|565.49|561.49|565.51|561.51|565.48|561.48|15
1623571210000|2021-06-13 08:00:10|565.48|561.48|565.26|561.26|565.48|561.48|565.24|561.24|15
1623571220000|2021-06-13 08:00:20|565.27|561.27|565.16|561.16|565.33|561.33|565.13|561.13|25
1623571230000|2021-06-13 08:00:30|565.15|561.15|564.95|560.95|565.16|561.16|564.95|560.95|19
1623571240000|2021-06-13 08:00:40|564.94|560.94|564.93|560.93|564.97|560.97|564.93|560.93|6
1623571250000|2021-06-13 08:00:50|564.95|560.95|564.92|560.92|564.95|560.95|564.91|560.91|10
1623571260000|2021-06-13 08:01:00|564.94|560.94|565.08|561.08|565.11|561.11|564.91|560.91|20
1623571270000|2021-06-13 08:01:10|565.09|561.09|565.04|561.04|565.1|561.1|565.02|561.02|23
1623571280000|2021-06-13 08:01:20|565.09|561.09|565.11|561.11|565.13|561.13|565.07|561.07|15
1623571290000|2021-06-13 08:01:30|565.14|561.14|564.95|560.95|565.15|561.15|564.95|560.95|12
1623571300000|2021-06-13 08:01:40|564.91|560.91|564.73|560.73|564.91|560.91|564.72|560.72|22
1623571310000|2021-06-13 08:01:50|564.78|560.78|564.72|560.72|564.78|560.78|564.71|560.71|11
1623571320000|2021-06-13 08:02:00|564.74|560.74|564.96|560.96|564.96|560.96|564.72|560.72|16
1623571330000|2021-06-13 08:02:10|564.93|560.93|564.68|560.68|564.93|560.93|564.65|560.65|23
1623571340000|2021-06-13 08:02:20|564.67|560.67|564.79|560.79|564.79|560.79|564.66|560.66|23
1623571350000|2021-06-13 08:02:30|564.8|560.8|565.06|561.06|565.07|561.07|564.8|560.8|21
1623571360000|2021-06-13 08:02:40|565|561|565|561|565.06|561.06|564.99|560.99|24
1623571370000|2021-06-13 08:02:50|565.01|561.01|565.19|561.19|565.21|561.21|565.01|561.01|11
1623571380000|2021-06-13 08:03:00|565.21|561.21|564.86|560.86|565.21|561.21|564.74|560.74|31
1623571390000|2021-06-13 08:03:10|564.85|560.85|564.81|560.81|564.88|560.88|564.78|560.78|24
1623571400000|2021-06-13 08:03:20|564.85|560.85|564.93|560.93|564.94|560.94|564.84|560.84|14
1623571410000|2021-06-13 08:03:30|564.92|560.92|564.98|560.98|564.98|560.98|564.91|560.91|16
1623571420000|2021-06-13 08:03:40|564.99|560.99|565.03|561.03|565.06|561.06|564.99|560.99|19
1623571430000|2021-06-13 08:03:50|565.05|561.05|565.04|561.04|565.07|561.07|565.03|561.03|11
1623571440000|2021-06-13 08:04:00|565.01|561.01|564.94|560.94|565.01|561.01|564.91|560.91|14
1623571450000|2021-06-13 08:04:10|564.95|560.95|565.02|561.02|565.03|561.03|564.95|560.95|20
1623571460000|2021-06-13 08:04:20|565.01|561.01|565.04|561.04|565.04|561.04|564.98|560.98|19
1623571470000|2021-06-13 08:04:30|565.03|561.03|565.29|561.29|565.32|561.32|565.01|561.01|29
1623571480000|2021-06-13 08:04:40|565.28|561.28|565.27|561.27|565.29|561.29|565.24|561.24|23
1623571490000|2021-06-13 08:04:50|565.28|561.28|565.32|561.32|565.32|561.32|565.27|561.27|16
1623571500000|2021-06-13 08:05:00|565.33|561.33|565.32|561.32|565.34|561.34|565.29|561.29|19
1623571510000|2021-06-13 08:05:10|565.31|561.31|565.43|561.43|565.43|561.43|565.28|561.28|18
1623571520000|2021-06-13 08:05:20|565.42|561.42|565.74|561.74|565.74|561.74|565.42|561.42|20
1623571530000|2021-06-13 08:05:30|565.73|561.73|565.73|561.73|565.74|561.74|565.71|561.71|11
1623571540000|2021-06-13 08:05:40|565.74|561.74|565.74|561.74|565.74|561.74|565.71|561.71|15
1623571550000|2021-06-13 08:05:50|565.75|561.75|565.74|561.74|565.75|561.75|565.73|561.73|5
1623571560000|2021-06-13 08:06:00|565.75|561.75|565.75|561.75|565.75|561.75|565.73|561.73|8
1623571570000|2021-06-13 08:06:10|565.74|561.74|565.88|561.88|565.88|561.88|565.73|561.73|13
1623571580000|2021-06-13 08:06:20|565.98|561.98|566.2|562.2|566.2|562.2|565.98|561.98|24
1623571590000|2021-06-13 08:06:30|566.14|562.14|566.23|562.23|566.23|562.23|566.11|562.11|17
1623571600000|2021-06-13 08:06:40|566.21|562.21|566.14|562.14|566.28|562.28|566.13|562.13|22
1623571610000|2021-06-13 08:06:50|566.22|562.22|566.13|562.13|566.27|562.27|566.13|562.13|23
1623571620000|2021-06-13 08:07:00|566.12|562.12|566.15|562.15|566.15|562.15|566.11|562.11|16
1623571630000|2021-06-13 08:07:10|566.16|562.16|566.38|562.38|566.4|562.4|566.16|562.16|22
1623571640000|2021-06-13 08:07:20|566.37|562.37|566.5|562.5|566.5|562.5|566.37|562.37|13
1623571650000|2021-06-13 08:07:30|566.51|562.51|566.49|562.49|566.57|562.57|566.49|562.49|22
1623571660000|2021-06-13 08:07:40|566.5|562.5|566.49|562.49|566.51|562.51|566.49|562.49|11
1623571670000|2021-06-13 08:07:50|566.48|562.48|566.49|562.49|566.52|562.52|566.48|562.48|21
1623571680000|2021-06-13 08:08:00|566.47|562.47|565.95|561.95|566.5|562.5|565.95|561.95|25
1623571690000|2021-06-13 08:08:10|565.96|561.96|565.93|561.93|565.96|561.96|565.86|561.86|17
1623571700000|2021-06-13 08:08:20|565.94|561.94|565.82|561.82|566.04|562.04|565.79|561.79|21
1623571710000|2021-06-13 08:08:30|565.79|561.79|566|562|566|562|565.79|561.79|18
1623571720000|2021-06-13 08:08:40|566.05|562.05|566.08|562.08|566.09|562.09|566.05|562.05|14
1623571730000|2021-06-13 08:08:50|566.1|562.1|566.1|562.1|566.13|562.13|566.07|562.07|19
1623571740000|2021-06-13 08:09:00|566.09|562.09|566.3|562.3|566.37|562.37|566.09|562.09|29
1623571750000|2021-06-13 08:09:10|566.33|562.33|566.33|562.33|566.34|562.34|566.29|562.29|11
1623571760000|2021-06-13 08:09:20|566.34|562.34|566.4|562.4|566.41|562.41|566.31|562.31|19
1623571770000|2021-06-13 08:09:30|566.39|562.39|566.49|562.49|566.49|562.49|566.38|562.38|26
1623571780000|2021-06-13 08:09:40|566.48|562.48|566.27|562.27|566.48|562.48|566.27|562.27|22
1623571790000|2021-06-13 08:09:50|566.29|562.29|566.28|562.28|566.29|562.29|566.25|562.25|12
1623571800000|2021-06-13 08:10:00|566.27|562.27|566.35|562.35|566.37|562.37|566.26|562.26|15
1623571810000|2021-06-13 08:10:10|566.41|562.41|566.24|562.24|566.45|562.45|566.24|562.24|25
1623571820000|2021-06-13 08:10:20|566.23|562.23|566.19|562.19|566.23|562.23|566.18|562.18|12
1623571830000|2021-06-13 08:10:30|566.17|562.17|566.16|562.16|566.17|562.17|566.16|562.16|2
1623571840000|2021-06-13 08:10:40|566.17|562.17|566.2|562.2|566.21|562.21|566.14|562.14|11
1623571850000|2021-06-13 08:10:50|566.22|562.22|566.11|562.11|566.22|562.22|566.11|562.11|12
1623571860000|2021-06-13 08:11:00|566.12|562.12|565.93|561.93|566.12|562.12|565.93|561.93|9
1623571870000|2021-06-13 08:11:10|565.88|561.88|565.8|561.8|565.88|561.88|565.77|561.77|13
1623571880000|2021-06-13 08:11:20|565.79|561.79|565.8|561.8|565.8|561.8|565.79|561.79|6
1623571890000|2021-06-13 08:11:30|565.77|561.77|565.68|561.68|565.77|561.77|565.67|561.67|12
1623571910000|2021-06-13 08:11:50|565.67|561.67|565.67|561.67|565.68|561.68|565.67|561.67|5
1623571920000|2021-06-13 08:12:00|565.65|561.65|565.85|561.85|565.95|561.95|565.6|561.6|23
1623571930000|2021-06-13 08:12:10|565.79|561.79|565.64|561.64|565.79|561.79|565.58|561.58|16
1623571940000|2021-06-13 08:12:20|565.65|561.65|565.66|561.66|565.66|561.66|565.64|561.64|18
1623571950000|2021-06-13 08:12:30|565.65|561.65|565.28|561.28|565.66|561.66|565.27|561.27|23
1623571960000|2021-06-13 08:12:40|565.29|561.29|565.27|561.27|565.31|561.31|565.26|561.26|13
1623571970000|2021-06-13 08:12:50|565.28|561.28|565.05|561.05|565.38|561.38|565.05|561.05|25
1623571980000|2021-06-13 08:13:00|565.02|561.02|565.1|561.1|565.17|561.17|565|561|24
1623571990000|2021-06-13 08:13:10|565.12|561.12|564.92|560.92|565.13|561.13|564.92|560.92|16
1623572000000|2021-06-13 08:13:20|564.93|560.93|564.89|560.89|564.93|560.93|564.87|560.87|7
1623572010000|2021-06-13 08:13:30|564.88|560.88|564.78|560.78|564.89|560.89|564.78|560.78|7
1623572020000|2021-06-13 08:13:40|564.73|560.73|564.64|560.64|564.73|560.73|564.63|560.63|12
1623572030000|2021-06-13 08:13:50|564.65|560.65|564.76|560.76|564.79|560.79|564.65|560.65|18
1623572040000|2021-06-13 08:14:00|564.77|560.77|564.64|560.64|564.79|560.79|564.64|560.64|22
1623572050000|2021-06-13 08:14:10|564.63|560.63|564.65|560.65|564.66|560.66|564.63|560.63|16
1623572060000|2021-06-13 08:14:20|564.66|560.66|564.71|560.71|564.72|560.72|564.64|560.64|23
1623572070000|2021-06-13 08:14:30|564.72|560.72|564.65|560.65|564.72|560.72|564.65|560.65|26
1623572080000|2021-06-13 08:14:40|564.68|560.68|564.75|560.75|564.8|560.8|564.67|560.67|19
1623572090000|2021-06-13 08:14:50|564.76|560.76|564.69|560.69|564.8|560.8|564.69|560.69|16
1623572100000|2021-06-13 08:15:00|564.67|560.67|564.66|560.66|564.71|560.71|564.66|560.66|19
1623572110000|2021-06-13 08:15:10|564.65|560.65|564.29|560.29|564.65|560.65|564.29|560.29|25
1623572120000|2021-06-13 08:15:20|564.3|560.3|564.3|560.3|564.32|560.32|564.29|560.29|22
1623572130000|2021-06-13 08:15:30|564.29|560.29|563.68|559.68|564.32|560.32|563.68|559.68|25
1623572140000|2021-06-13 08:15:40|563.71|559.71|563.64|559.64|563.71|559.71|563.64|559.64|21
1623572150000|2021-06-13 08:15:50|563.63|559.63|563.6|559.6|563.67|559.67|563.57|559.57|19
1623572160000|2021-06-13 08:16:00|563.61|559.61|563.51|559.51|563.64|559.64|563.51|559.51|23
1623572170000|2021-06-13 08:16:10|563.5|559.5|563.51|559.51|563.52|559.52|563.49|559.49|14
1623572180000|2021-06-13 08:16:20|563.52|559.52|563.37|559.37|563.52|559.52|563.37|559.37|15
1623572190000|2021-06-13 08:16:30|563.36|559.36|563.39|559.39|563.43|559.43|563.32|559.32|24
1623572200000|2021-06-13 08:16:40|563.4|559.4|563.34|559.34|563.42|559.42|563.34|559.34|25
1623572210000|2021-06-13 08:16:50|563.33|559.33|563.39|559.39|563.43|559.43|563.32|559.32|26
1623572220000|2021-06-13 08:17:00|563.37|559.37|563.29|559.29|563.4|559.4|563.28|559.28|25
1623572230000|2021-06-13 08:17:10|563.28|559.28|563.09|559.09|563.28|559.28|563.08|559.08|24
1623572240000|2021-06-13 08:17:20|563.1|559.1|563.07|559.07|563.13|559.13|563.05|559.05|25
1623572250000|2021-06-13 08:17:30|563.08|559.08|562.98|558.98|563.09|559.09|562.95|558.95|9
1623572260000|2021-06-13 08:17:40|562.96|558.96|562.86|558.86|562.98|558.98|562.81|558.81|14
1623572270000|2021-06-13 08:17:50|562.87|558.87|562.9|558.9|562.9|558.9|562.86|558.86|28
1623572280000|2021-06-13 08:18:00|562.89|558.89|562.77|558.77|562.91|558.91|562.76|558.76|23
1623572290000|2021-06-13 08:18:10|562.75|558.75|562.59|558.59|562.76|558.76|562.57|558.57|27
1623572300000|2021-06-13 08:18:20|562.6|558.6|562.97|558.97|563.04|559.04|562.6|558.6|28
1623572310000|2021-06-13 08:18:30|562.95|558.95|562.84|558.84|562.99|558.99|562.8|558.8|27
1623572320000|2021-06-13 08:18:40|562.85|558.85|563|559|563|559|562.85|558.85|19
1623572330000|2021-06-13 08:18:50|563.01|559.01|562.94|558.94|563.01|559.01|562.93|558.93|22
1623572340000|2021-06-13 08:19:00|562.96|558.96|563.01|559.01|563.01|559.01|562.95|558.95|16
1623572350000|2021-06-13 08:19:10|563.02|559.02|563.25|559.25|563.25|559.25|563.02|559.02|22
1623572360000|2021-06-13 08:19:20|563.26|559.26|563.28|559.28|563.38|559.38|563.25|559.25|27
1623572370000|2021-06-13 08:19:30|563.27|559.27|563.14|559.14|563.29|559.29|563.13|559.13|18
1623572380000|2021-06-13 08:19:40|563.16|559.16|563.19|559.19|563.19|559.19|563.16|559.16|14
1623572390000|2021-06-13 08:19:50|563.25|559.25|563.37|559.37|563.38|559.38|563.25|559.25|23
1623572400000|2021-06-13 08:20:00|563.38|559.38|563.18|559.18|563.38|559.38|563.18|559.18|25
1623572410000|2021-06-13 08:20:10|563.17|559.17|563.25|559.25|563.27|559.27|563.17|559.17|21
1623572420000|2021-06-13 08:20:20|563.22|559.22|563.31|559.31|563.32|559.32|563.22|559.22|16
1623572430000|2021-06-13 08:20:30|563.32|559.32|563.56|559.56|563.56|559.56|563.32|559.32|19
1623572440000|2021-06-13 08:20:40|563.58|559.58|563.56|559.56|563.63|559.63|563.48|559.48|26
1623572450000|2021-06-13 08:20:50|563.53|559.53|563.62|559.62|563.64|559.64|563.51|559.51|24
1623572460000|2021-06-13 08:21:00|563.53|559.53|563.58|559.58|563.6|559.6|563.52|559.52|24
1623572470000|2021-06-13 08:21:10|563.59|559.59|563.78|559.78|563.78|559.78|563.55|559.55|20
1623572480000|2021-06-13 08:21:20|563.75|559.75|563.74|559.74|563.77|559.77|563.73|559.73|14
1623572490000|2021-06-13 08:21:30|563.75|559.75|563.79|559.79|563.8|559.8|563.73|559.73|15
1623572500000|2021-06-13 08:21:40|563.89|559.89|564.02|560.02|564.02|560.02|563.88|559.88|14
1623572510000|2021-06-13 08:21:50|564.03|560.03|564.11|560.11|564.12|560.12|564.03|560.03|9
1623572520000|2021-06-13 08:22:00|564.12|560.12|564.05|560.05|564.12|560.12|564.04|560.04|12
1623572530000|2021-06-13 08:22:10|564.03|560.03|563.99|559.99|564.05|560.05|563.97|559.97|21
1623572540000|2021-06-13 08:22:20|563.98|559.98|564|560|564.04|560.04|563.97|559.97|17
1623572550000|2021-06-13 08:22:30|564.01|560.01|563.97|559.97|564.01|560.01|563.94|559.94|13
1623572560000|2021-06-13 08:22:40|563.96|559.96|563.96|559.96|563.97|559.97|563.92|559.92|17
1623572570000|2021-06-13 08:22:50|563.94|559.94|563.74|559.74|563.96|559.96|563.74|559.74|18
1623572580000|2021-06-13 08:23:00|563.75|559.75|563.85|559.85|563.85|559.85|563.62|559.62|28
1623572590000|2021-06-13 08:23:10|563.84|559.84|563.92|559.92|563.93|559.93|563.83|559.83|17
1623572600000|2021-06-13 08:23:20|563.94|559.94|563.95|559.95|563.96|559.96|563.91|559.91|19
1623572610000|2021-06-13 08:23:30|563.96|559.96|563.96|559.96|563.97|559.97|563.96|559.96|7
1623572620000|2021-06-13 08:23:40|563.97|559.97|564.09|560.09|564.1|560.1|563.96|559.96|10
1623572630000|2021-06-13 08:23:50|564.1|560.1|564.11|560.11|564.11|560.11|564.08|560.08|5
1623572640000|2021-06-13 08:24:00|564.09|560.09|563.88|559.88|564.09|560.09|563.87|559.87|21
1623572650000|2021-06-13 08:24:10|563.87|559.87|563.87|559.87|563.89|559.89|563.85|559.85|14
1623572660000|2021-06-13 08:24:20|563.91|559.91|563.94|559.94|563.98|559.98|563.91|559.91|13
1623572670000|2021-06-13 08:24:30|563.97|559.97|564.02|560.02|564.02|560.02|563.93|559.93|22
1623572680000|2021-06-13 08:24:40|564.03|560.03|564.03|560.03|564.05|560.05|564.01|560.01|19
1623572690000|2021-06-13 08:24:50|564.04|560.04|563.97|559.97|564.05|560.05|563.97|559.97|20
1623572700000|2021-06-13 08:25:00|564|560|564.39|560.39|564.4|560.4|563.96|559.96|22
1623572710000|2021-06-13 08:25:10|564.41|560.41|564.46|560.46|564.48|560.48|564.4|560.4|18
1623572720000|2021-06-13 08:25:20|564.45|560.45|564.49|560.49|564.49|560.49|564.37|560.37|19
1623572730000|2021-06-13 08:25:30|564.5|560.5|564.66|560.66|564.66|560.66|564.5|560.5|18
1623572740000|2021-06-13 08:25:40|564.67|560.67|564.83|560.83|564.84|560.84|564.64|560.64|17
1623572750000|2021-06-13 08:25:50|564.81|560.81|564.83|560.83|564.84|560.84|564.81|560.81|10
1623572760000|2021-06-13 08:26:00|564.84|560.84|564.85|560.85|564.87|560.87|564.79|560.79|16
1623572770000|2021-06-13 08:26:10|564.9|560.9|564.91|560.91|564.92|560.92|564.88|560.88|11
1623572780000|2021-06-13 08:26:20|564.92|560.92|564.84|560.84|564.93|560.93|564.8|560.8|18
1623572790000|2021-06-13 08:26:30|564.83|560.83|564.92|560.92|564.92|560.92|564.83|560.83|16
1623572800000|2021-06-13 08:26:40|564.91|560.91|564.43|560.43|564.92|560.92|564.43|560.43|16
1623572810000|2021-06-13 08:26:50|564.41|560.41|564.31|560.31|564.43|560.43|564.28|560.28|22
1623572820000|2021-06-13 08:27:00|564.3|560.3|563.98|559.98|564.31|560.31|563.8|559.8|26
1623572830000|2021-06-13 08:27:10|563.99|559.99|563.92|559.92|564.05|560.05|563.86|559.86|21
1623572840000|2021-06-13 08:27:20|563.93|559.93|564.49|560.49|564.5|560.5|563.93|559.93|22
1623572850000|2021-06-13 08:27:30|564.47|560.47|564.75|560.75|564.75|560.75|564.47|560.47|19
1623572860000|2021-06-13 08:27:40|564.74|560.74|564.72|560.72|564.74|560.74|564.62|560.62|27
1623572870000|2021-06-13 08:27:50|564.7|560.7|564.84|560.84|564.86|560.86|564.69|560.69|27
1623572880000|2021-06-13 08:28:00|564.87|560.87|564.9|560.9|564.9|560.9|564.87|560.87|9
1623572890000|2021-06-13 08:28:10|564.91|560.91|565.33|561.33|565.33|561.33|564.9|560.9|12
1623572900000|2021-06-13 08:28:20|565.35|561.35|565.45|561.45|565.47|561.47|565.32|561.32|28
1623572910000|2021-06-13 08:28:30|565.46|561.46|565.61|561.61|565.61|561.61|565.45|561.45|31
1623572920000|2021-06-13 08:28:40|565.6|561.6|565.63|561.63|565.63|561.63|565.6|561.6|12
1623572930000|2021-06-13 08:28:50|565.62|561.62|565.84|561.84|565.84|561.84|565.61|561.61|12
1623572940000|2021-06-13 08:29:00|565.83|561.83|566.12|562.12|566.13|562.13|565.83|561.83|15
1623572950000|2021-06-13 08:29:10|566.1|562.1|566.1|562.1|566.1|562.1|566.01|562.01|23
1623572960000|2021-06-13 08:29:20|566.08|562.08|566.17|562.17|566.19|562.19|566.07|562.07|25
1623572970000|2021-06-13 08:29:30|566.18|562.18|566.39|562.39|566.39|562.39|566.18|562.18|16
1623572980000|2021-06-13 08:29:40|566.38|562.38|566.37|562.37|566.38|562.38|566.36|562.36|18
1623572990000|2021-06-13 08:29:50|566.41|562.41|566.6|562.6|566.61|562.61|566.41|562.41|16
1623573000000|2021-06-13 08:30:00|566.65|562.65|566.27|562.27|566.78|562.78|566.27|562.27|29
1623573010000|2021-06-13 08:30:10|566.26|562.26|566.23|562.23|566.27|562.27|566.21|562.21|20
1623573020000|2021-06-13 08:30:20|566.24|562.24|565.88|561.88|566.24|562.24|565.88|561.88|23
1623573030000|2021-06-13 08:30:30|565.9|561.9|565.83|561.83|565.9|561.9|565.73|561.73|19
1623573040000|2021-06-13 08:30:40|565.82|561.82|565.57|561.57|565.83|561.83|565.55|561.55|18
1623573050000|2021-06-13 08:30:50|565.56|561.56|565.54|561.54|565.57|561.57|565.54|561.54|11
1623573060000|2021-06-13 08:31:00|565.55|561.55|565.49|561.49|565.55|561.55|565.49|561.49|12
1623573070000|2021-06-13 08:31:10|565.5|561.5|565.49|561.49|565.51|561.51|565.48|561.48|6
1623573080000|2021-06-13 08:31:20|565.5|561.5|565.57|561.57|565.57|561.57|565.49|561.49|14
1623573090000|2021-06-13 08:31:30|565.59|561.59|565.83|561.83|565.84|561.84|565.59|561.59|22
1623573100000|2021-06-13 08:31:40|565.82|561.82|565.92|561.92|565.94|561.94|565.8|561.8|29
1623573110000|2021-06-13 08:31:50|565.93|561.93|566.3|562.3|566.3|562.3|565.93|561.93|26
1623573120000|2021-06-13 08:32:00|566.29|562.29|566.47|562.47|566.51|562.51|566.26|562.26|31
1623573130000|2021-06-13 08:32:10|566.46|562.46|567.22|563.22|567.22|563.22|566.44|562.44|33
1623573140000|2021-06-13 08:32:20|567.25|563.25|567.34|563.34|567.5|563.5|567.25|563.25|26
1623573150000|2021-06-13 08:32:30|567.33|563.33|567.33|563.33|567.43|563.43|567.3|563.3|26
1623573160000|2021-06-13 08:32:40|567.32|563.32|567.79|563.79|567.85|563.85|567.31|563.31|29
1623573170000|2021-06-13 08:32:50|567.78|563.78|567.89|563.89|567.9|563.9|567.75|563.75|32
1623573180000|2021-06-13 08:33:00|567.88|563.88|567.97|563.97|567.97|563.97|567.87|563.87|19
1623573190000|2021-06-13 08:33:10|567.94|563.94|567.95|563.95|567.98|563.98|567.93|563.93|18
1623573200000|2021-06-13 08:33:20|567.96|563.96|568.39|564.39|568.39|564.39|567.94|563.94|23
1623573210000|2021-06-13 08:33:30|568.37|564.37|569.51|565.51|569.63|565.63|568.32|564.32|32
1623573220000|2021-06-13 08:33:40|569.52|565.52|569.57|565.57|569.64|565.64|569.52|565.52|24
1623573230000|2021-06-13 08:33:50|569.58|565.58|569.9|565.9|569.9|565.9|569.57|565.57|28
1623573240000|2021-06-13 08:34:00|569.92|565.92|569.98|565.98|570.11|566.11|569.92|565.92|34
1623573250000|2021-06-13 08:34:10|569.99|565.99|569.83|565.83|569.99|565.99|569.74|565.74|27
1623573260000|2021-06-13 08:34:20|569.82|565.82|569.39|565.39|569.82|565.82|569.36|565.36|29
1623573270000|2021-06-13 08:34:30|569.42|565.42|569.69|565.69|569.69|565.69|569.41|565.41|24
1623573280000|2021-06-13 08:34:40|569.71|565.71|569.88|565.88|569.92|565.92|569.67|565.67|29
1623573290000|2021-06-13 08:34:50|569.85|565.85|570.79|566.79|570.79|566.79|569.83|565.83|31
1623573300000|2021-06-13 08:35:00|570.77|566.77|570.44|566.44|570.79|566.79|570.42|566.42|30
1623573310000|2021-06-13 08:35:10|570.43|566.43|570.09|566.09|570.43|566.43|570.09|566.09|25
1623573320000|2021-06-13 08:35:20|570.12|566.12|570.4|566.4|570.41|566.41|570.12|566.12|27
1623573330000|2021-06-13 08:35:30|570.38|566.38|570.6|566.6|570.6|566.6|570.37|566.37|27
1623573340000|2021-06-13 08:35:40|570.58|566.58|571.49|567.49|571.69|567.69|570.57|566.57|36
1623573350000|2021-06-13 08:35:50|571.33|567.33|571.44|567.44|571.66|567.66|571.33|567.33|33
1623573360000|2021-06-13 08:36:00|571.41|567.41|570.99|566.99|571.41|567.41|570.99|566.99|31
1623573370000|2021-06-13 08:36:10|570.97|566.97|570.59|566.59|570.98|566.98|570.54|566.54|32
1623573380000|2021-06-13 08:36:20|570.6|566.6|570.96|566.96|570.97|566.97|570.6|566.6|29
1623573390000|2021-06-13 08:36:30|570.97|566.97|571.24|567.24|571.27|567.27|570.97|566.97|31
1623573400000|2021-06-13 08:36:40|571.23|567.23|571.12|567.12|571.24|567.24|571.07|567.07|37
1623573410000|2021-06-13 08:36:50|571.11|567.11|570.93|566.93|571.11|567.11|570.79|566.79|27
1623573420000|2021-06-13 08:37:00|570.95|566.95|571.02|567.02|571.05|567.05|570.95|566.95|19
1623573430000|2021-06-13 08:37:10|571.01|567.01|570.7|566.7|571.01|567.01|570.63|566.63|25
1623573440000|2021-06-13 08:37:20|570.69|566.69|570.51|566.51|570.71|566.71|570.51|566.51|28
1623573450000|2021-06-13 08:37:30|570.47|566.47|570.57|566.57|570.57|566.57|570.47|566.47|17
1623573460000|2021-06-13 08:37:40|570.6|566.6|570.36|566.36|570.6|566.6|570.36|566.36|17
1623573470000|2021-06-13 08:37:50|570.35|566.35|570.36|566.36|570.37|566.37|570.28|566.28|19
1623573480000|2021-06-13 08:38:00|570.47|566.47|570.3|566.3|570.51|566.51|570.3|566.3|29
1623573490000|2021-06-13 08:38:10|570.31|566.31|570.3|566.3|570.34|566.34|570.29|566.29|19
1623573500000|2021-06-13 08:38:20|570.32|566.32|570.27|566.27|570.32|566.32|570.26|566.26|14
1623573510000|2021-06-13 08:38:30|570.25|566.25|570.53|566.53|570.78|566.78|570.23|566.23|29
1623573520000|2021-06-13 08:38:40|570.52|566.52|570.54|566.54|570.62|566.62|570.47|566.47|21
1623573530000|2021-06-13 08:38:50|570.53|566.53|570.45|566.45|570.53|566.53|570.42|566.42|20
1623573540000|2021-06-13 08:39:00|570.51|566.51|570.41|566.41|570.55|566.55|570.41|566.41|16
1623573550000|2021-06-13 08:39:10|570.42|566.42|570.52|566.52|570.52|566.52|570.34|566.34|15
1623573560000|2021-06-13 08:39:20|570.53|566.53|570.74|566.74|570.76|566.76|570.53|566.53|28
1623573570000|2021-06-13 08:39:30|570.69|566.69|571.02|567.02|571.05|567.05|570.69|566.69|28
1623573580000|2021-06-13 08:39:40|571.03|567.03|570.94|566.94|571.04|567.04|570.92|566.92|20
1623573590000|2021-06-13 08:39:50|570.95|566.95|570.95|566.95|571.01|567.01|570.86|566.86|27
1623573600000|2021-06-13 08:40:00|570.94|566.94|570.73|566.73|570.94|566.94|570.73|566.73|22
1623573610000|2021-06-13 08:40:10|570.72|566.72|570.59|566.59|570.72|566.72|570.59|566.59|21
1623573620000|2021-06-13 08:40:20|570.6|566.6|570.75|566.75|570.75|566.75|570.59|566.59|12
1623573630000|2021-06-13 08:40:30|570.76|566.76|570.74|566.74|570.79|566.79|570.73|566.73|16
1623573640000|2021-06-13 08:40:40|570.71|566.71|570.69|566.69|570.72|566.72|570.64|566.64|29
1623573650000|2021-06-13 08:40:50|570.72|566.72|570.37|566.37|570.73|566.73|570.36|566.36|27
1623573660000|2021-06-13 08:41:00|570.38|566.38|570.18|566.18|570.38|566.38|570.18|566.18|20
1623573670000|2021-06-13 08:41:10|570.13|566.13|570.17|566.17|570.2|566.2|570.12|566.12|21
1623573680000|2021-06-13 08:41:20|570.16|566.16|570.42|566.42|570.48|566.48|570.13|566.13|23
1623573690000|2021-06-13 08:41:30|570.41|566.41|570.36|566.36|570.43|566.43|570.35|566.35|21
1623573700000|2021-06-13 08:41:40|570.35|566.35|570.36|566.36|570.38|566.38|570.35|566.35|15
1623573710000|2021-06-13 08:41:50|570.37|566.37|570.26|566.26|570.38|566.38|570.25|566.25|20
1623573720000|2021-06-13 08:42:00|570.25|566.25|570.24|566.24|570.27|566.27|570.16|566.16|25
1623573730000|2021-06-13 08:42:10|570.25|566.25|570.16|566.16|570.26|566.26|570.15|566.15|24
1623573740000|2021-06-13 08:42:20|570.18|566.18|570.12|566.12|570.18|566.18|570.1|566.1|17
1623573750000|2021-06-13 08:42:30|570.11|566.11|570.06|566.06|570.13|566.13|570.05|566.05|18
1623573760000|2021-06-13 08:42:40|570.05|566.05|570.06|566.06|570.08|566.08|570.05|566.05|26
1623573770000|2021-06-13 08:42:50|570.05|566.05|569.91|565.91|570.08|566.08|569.91|565.91|17
1623573780000|2021-06-13 08:43:00|569.9|565.9|569.92|565.92|569.92|565.92|569.88|565.88|15
1623573790000|2021-06-13 08:43:10|569.87|565.87|569.94|565.94|569.94|565.94|569.86|565.86|19
1623573800000|2021-06-13 08:43:20|569.93|565.93|569.91|565.91|569.94|565.94|569.91|565.91|10
1623573810000|2021-06-13 08:43:30|569.89|565.89|569.88|565.88|569.91|565.91|569.87|565.87|12
1623573820000|2021-06-13 08:43:40|569.87|565.87|569.68|565.68|569.88|565.88|569.68|565.68|15
1623573830000|2021-06-13 08:43:50|569.67|565.67|569.75|565.75|569.75|565.75|569.67|565.67|8
1623573840000|2021-06-13 08:44:00|569.74|565.74|570.03|566.03|570.05|566.05|569.69|565.69|27
1623573850000|2021-06-13 08:44:10|570.06|566.06|570.15|566.15|570.17|566.17|570.01|566.01|26
1623573860000|2021-06-13 08:44:20|570.16|566.16|570.12|566.12|570.16|566.16|570.09|566.09|27
1623573870000|2021-06-13 08:44:30|570.14|566.14|570.06|566.06|570.16|566.16|570.01|566.01|27
1623573880000|2021-06-13 08:44:40|570.02|566.02|570.03|566.03|570.07|566.07|570.01|566.01|24
1623573890000|2021-06-13 08:44:50|570.02|566.02|570.02|566.02|570.06|566.06|570.01|566.01|23
1623573900000|2021-06-13 08:45:00|569.99|565.99|569.93|565.93|570.02|566.02|569.92|565.92|32
1623573910000|2021-06-13 08:45:10|569.94|565.94|569.63|565.63|569.94|565.94|569.61|565.61|21
1623573920000|2021-06-13 08:45:20|569.62|565.62|569.53|565.53|569.62|565.62|569.53|565.53|22
1623573930000|2021-06-13 08:45:30|569.55|565.55|569.57|565.57|569.57|565.57|569.49|565.49|28
1623573940000|2021-06-13 08:45:40|569.54|565.54|569.5|565.5|569.54|565.54|569.48|565.48|26
1623573950000|2021-06-13 08:45:50|569.51|565.51|569.54|565.54|569.56|565.56|569.5|565.5|24
1623573960000|2021-06-13 08:46:00|569.52|565.52|569.43|565.43|569.52|565.52|569.42|565.42|22
1623573970000|2021-06-13 08:46:10|569.45|565.45|569.31|565.31|569.45|565.45|569.31|565.31|18
1623573980000|2021-06-13 08:46:20|569.33|565.33|569.26|565.26|569.33|565.33|569.26|565.26|18
1623573990000|2021-06-13 08:46:30|569.28|565.28|569.3|565.3|569.33|565.33|569.27|565.27|21
1623574000000|2021-06-13 08:46:40|569.29|565.29|569.29|565.29|569.33|565.33|569.28|565.28|19
1623574010000|2021-06-13 08:46:50|569.28|565.28|569.25|565.25|569.32|565.32|569.21|565.21|25
1623574020000|2021-06-13 08:47:00|569.19|565.19|569.05|565.05|569.19|565.19|568.99|564.99|25
1623574030000|2021-06-13 08:47:10|569.06|565.06|569.01|565.01|569.07|565.07|569|565|22
1623574040000|2021-06-13 08:47:20|569.02|565.02|568.81|564.81|569.02|565.02|568.8|564.8|21
1623574050000|2021-06-13 08:47:30|568.82|564.82|568.79|564.79|568.83|564.83|568.76|564.76|17
1623574060000|2021-06-13 08:47:40|568.77|564.77|568.78|564.78|568.81|564.81|568.77|564.77|27
1623574070000|2021-06-13 08:47:50|568.77|564.77|568.72|564.72|568.78|564.78|568.71|564.71|26
1623574080000|2021-06-13 08:48:00|568.73|564.73|568.76|564.76|568.78|564.78|568.72|564.72|18
1623574090000|2021-06-13 08:48:10|568.77|564.77|568.93|564.93|568.97|564.97|568.76|564.76|19
1623574100000|2021-06-13 08:48:20|568.96|564.96|568.93|564.93|568.98|564.98|568.9|564.9|26
1623574110000|2021-06-13 08:48:30|568.92|564.92|568.82|564.82|569.03|565.03|568.81|564.81|27
1623574120000|2021-06-13 08:48:40|568.8|564.8|568.78|564.78|568.8|564.8|568.76|564.76|23
1623574130000|2021-06-13 08:48:50|568.77|564.77|568.61|564.61|568.77|564.77|568.6|564.6|14
1623574140000|2021-06-13 08:49:00|568.6|564.6|568.41|564.41|568.6|564.6|568.39|564.39|19
1623574150000|2021-06-13 08:49:10|568.39|564.39|568.53|564.53|568.53|564.53|568.37|564.37|20
1623574160000|2021-06-13 08:49:20|568.52|564.52|568.53|564.53|568.53|564.53|568.52|564.52|4
1623574170000|2021-06-13 08:49:30|568.55|564.55|568.56|564.56|568.56|564.56|568.55|564.55|4
1623574180000|2021-06-13 08:49:40|568.57|564.57|568.59|564.59|568.59|564.59|568.57|564.57|18
1623574190000|2021-06-13 08:49:50|568.58|564.58|568.62|564.62|568.62|564.62|568.58|564.58|9
1623574200000|2021-06-13 08:50:00|568.64|564.64|569|565|569|565|568.63|564.63|21
1623574210000|2021-06-13 08:50:10|568.98|564.98|569.21|565.21|569.28|565.28|568.98|564.98|18
1623574220000|2021-06-13 08:50:20|569.19|565.19|568.98|564.98|569.21|565.21|568.93|564.93|25
1623574230000|2021-06-13 08:50:30|568.94|564.94|568.88|564.88|568.96|564.96|568.86|564.86|33
1623574240000|2021-06-13 08:50:40|568.87|564.87|568.56|564.56|568.88|564.88|568.56|564.56|28
1623574250000|2021-06-13 08:50:50|568.55|564.55|568.52|564.52|568.57|564.57|568.52|564.52|17
1623574260000|2021-06-13 08:51:00|568.51|564.51|568.39|564.39|568.52|564.52|568.37|564.37|13
1623574270000|2021-06-13 08:51:10|568.38|564.38|568.35|564.35|568.4|564.4|568.35|564.35|9
1623574280000|2021-06-13 08:51:20|568.36|564.36|568.21|564.21|568.36|564.36|568.19|564.19|19
1623574290000|2021-06-13 08:51:30|568.22|564.22|568.15|564.15|568.23|564.23|568.15|564.15|14
1623574300000|2021-06-13 08:51:40|568.19|564.19|568.15|564.15|568.19|564.19|568.14|564.14|18
1623574310000|2021-06-13 08:51:50|568.16|564.16|567.76|563.76|568.16|564.16|567.75|563.75|25
1623574320000|2021-06-13 08:52:00|567.77|563.77|567.59|563.59|567.77|563.77|567.59|563.59|20
1623574330000|2021-06-13 08:52:10|567.58|563.58|567.65|563.65|567.65|563.65|567.58|563.58|19
1623574340000|2021-06-13 08:52:20|567.66|563.66|567.79|563.79|567.81|563.81|567.66|563.66|10
1623574350000|2021-06-13 08:52:30|567.78|563.78|567.82|563.82|567.82|563.82|567.78|563.78|12
1623574360000|2021-06-13 08:52:40|567.81|563.81|567.82|563.82|567.82|563.82|567.81|563.81|6
1623574370000|2021-06-13 08:52:50|567.81|563.81|567.82|563.82|567.82|563.82|567.8|563.8|3
1623574380000|2021-06-13 08:53:00|567.81|563.81|567.9|563.9|567.91|563.91|567.8|563.8|8
1623574390000|2021-06-13 08:53:10|567.91|563.91|567.85|563.85|567.91|563.91|567.57|563.57|21
1623574400000|2021-06-13 08:53:20|567.84|563.84|567.84|563.84|567.84|563.84|567.82|563.82|8
1623574410000|2021-06-13 08:53:30|567.87|563.87|567.78|563.78|567.87|563.87|567.77|563.77|12
1623574420000|2021-06-13 08:53:40|567.77|563.77|567.76|563.76|567.78|563.78|567.76|563.76|8
1623574430000|2021-06-13 08:53:50|567.75|563.75|567.75|563.75|567.76|563.76|567.74|563.74|9
1623574440000|2021-06-13 08:54:00|567.74|563.74|567.77|563.77|567.77|563.77|567.73|563.73|14
1623574450000|2021-06-13 08:54:10|567.78|563.78|568.01|564.01|568.01|564.01|567.78|563.78|11
1623574460000|2021-06-13 08:54:20|568|564|568.52|564.52|568.56|564.56|568|564|26
1623574470000|2021-06-13 08:54:30|568.53|564.53|568.4|564.4|568.55|564.55|568.38|564.38|26
1623574480000|2021-06-13 08:54:40|568.42|564.42|568.47|564.47|568.47|564.47|568.42|564.42|18
1623574490000|2021-06-13 08:54:50|568.46|564.46|568.44|564.44|568.51|564.51|568.44|564.44|20
1623574500000|2021-06-13 08:55:00|568.46|564.46|568.25|564.25|568.46|564.46|568.23|564.23|19
1623574510000|2021-06-13 08:55:10|568.23|564.23|568.19|564.19|568.24|564.24|568.18|564.18|16
1623574520000|2021-06-13 08:55:20|568.2|564.2|568.2|564.2|568.2|564.2|568.18|564.18|10
1623574530000|2021-06-13 08:55:30|568.19|564.19|568.19|564.19|568.22|564.22|568.19|564.19|13
1623574540000|2021-06-13 08:55:40|568.2|564.2|568.25|564.25|568.3|564.3|568.19|564.19|20
1623574550000|2021-06-13 08:55:50|568.24|564.24|568.08|564.08|568.24|564.24|568.08|564.08|14
1623574560000|2021-06-13 08:56:00|568.09|564.09|567.98|563.98|568.1|564.1|567.98|563.98|25
1623574570000|2021-06-13 08:56:10|567.96|563.96|567.92|563.92|567.97|563.97|567.91|563.91|21
1623574580000|2021-06-13 08:56:20|567.93|563.93|567.92|563.92|567.95|563.95|567.92|563.92|18
1623574590000|2021-06-13 08:56:30|567.94|563.94|567.93|563.93|567.94|563.94|567.91|563.91|22
1623574600000|2021-06-13 08:56:40|567.94|563.94|567.93|563.93|567.95|563.95|567.91|563.91|17
1623574610000|2021-06-13 08:56:50|567.92|563.92|567.92|563.92|567.95|563.95|567.9|563.9|23
1623574620000|2021-06-13 08:57:00|567.94|563.94|567.92|563.92|567.94|563.94|567.9|563.9|21
1623574630000|2021-06-13 08:57:10|567.93|563.93|567.86|563.86|567.93|563.93|567.85|563.85|14
1623574640000|2021-06-13 08:57:20|567.88|563.88|567.8|563.8|567.88|563.88|567.77|563.77|22
1623574650000|2021-06-13 08:57:30|567.81|563.81|567.79|563.79|567.81|563.81|567.77|563.77|15
1623574660000|2021-06-13 08:57:40|567.78|563.78|567.74|563.74|567.79|563.79|567.73|563.73|12
1623574670000|2021-06-13 08:57:50|567.75|563.75|567.72|563.72|567.76|563.76|567.71|563.71|15
1623574680000|2021-06-13 08:58:00|567.73|563.73|567.71|563.71|567.74|563.74|567.69|563.69|22
1623574690000|2021-06-13 08:58:10|567.7|563.7|567.83|563.83|567.84|563.84|567.68|563.68|18
1623574700000|2021-06-13 08:58:20|567.82|563.82|567.8|563.8|567.84|563.84|567.79|563.79|21
1623574710000|2021-06-13 08:58:30|567.81|563.81|567.8|563.8|567.82|563.82|567.8|563.8|11
1623574720000|2021-06-13 08:58:40|567.81|563.81|567.76|563.76|567.84|563.84|567.76|563.76|22
1623574730000|2021-06-13 08:58:50|567.75|563.75|567.85|563.85|567.85|563.85|567.72|563.72|22
1623574740000|2021-06-13 08:59:00|567.86|563.86|568.35|564.35|568.44|564.44|567.86|563.86|23
1623574750000|2021-06-13 08:59:10|568.36|564.36|568.46|564.46|568.46|564.46|568.36|564.36|21
1623574760000|2021-06-13 08:59:20|568.45|564.45|568.78|564.78|568.78|564.78|568.45|564.45|22
1623574770000|2021-06-13 08:59:30|568.77|564.77|568.79|564.79|568.79|564.79|568.74|564.74|15
1623574780000|2021-06-13 08:59:40|568.78|564.78|568.75|564.75|568.79|564.79|568.74|564.74|24
1623574790000|2021-06-13 08:59:50|568.76|564.76|568.74|564.74|568.78|564.78|568.72|564.72|21
1623574800000|2021-06-13 09:00:00|568.75|564.75|568.44|564.44|568.75|564.75|568.4|564.4|22
1623574810000|2021-06-13 09:00:10|568.43|564.43|568.1|564.1|568.44|564.44|568.08|564.08|26
1623574820000|2021-06-13 09:00:20|568.07|564.07|568.13|564.13|568.14|564.14|568.07|564.07|23
1623574830000|2021-06-13 09:00:30|568.11|564.11|567.97|563.97|568.11|564.11|567.97|563.97|26
1623574840000|2021-06-13 09:00:40|567.98|563.98|567.9|563.9|568.01|564.01|567.9|563.9|22
1623574850000|2021-06-13 09:00:50|567.91|563.91|567.62|563.62|567.91|563.91|567.62|563.62|20
1623574860000|2021-06-13 09:01:00|567.66|563.66|567.52|563.52|567.71|563.71|567.52|563.52|21
1623574870000|2021-06-13 09:01:10|567.53|563.53|568.25|564.25|568.25|564.25|567.46|563.46|27
1623574880000|2021-06-13 09:01:20|568.22|564.22|568.2|564.2|568.25|564.25|568.13|564.13|27
1623574890000|2021-06-13 09:01:30|568.21|564.21|568.36|564.36|568.36|564.36|568.21|564.21|20
1623574900000|2021-06-13 09:01:40|568.31|564.31|568.38|564.38|568.38|564.38|568.28|564.28|20
1623574910000|2021-06-13 09:01:50|568.33|564.33|568.34|564.34|568.39|564.39|568.33|564.33|13
1623574920000|2021-06-13 09:02:00|568.33|564.33|568.27|564.27|568.33|564.33|568.22|564.22|15
1623574930000|2021-06-13 09:02:10|568.24|564.24|568.23|564.23|568.32|564.32|568.19|564.19|15
1623574940000|2021-06-13 09:02:20|568.21|564.21|568.23|564.23|568.24|564.24|568.17|564.17|13
1623574950000|2021-06-13 09:02:30|568.22|564.22|568.39|564.39|568.39|564.39|568.22|564.22|20
1623574960000|2021-06-13 09:02:40|568.36|564.36|568.51|564.51|568.51|564.51|568.34|564.34|25
1623574970000|2021-06-13 09:02:50|568.52|564.52|568.54|564.54|568.56|564.56|568.49|564.49|17
1623574980000|2021-06-13 09:03:00|568.55|564.55|568.51|564.51|568.56|564.56|568.5|564.5|14
1623574990000|2021-06-13 09:03:10|568.49|564.49|568.36|564.36|568.49|564.49|568.27|564.27|17
1623575000000|2021-06-13 09:03:20|568.35|564.35|568.41|564.41|568.47|564.47|568.34|564.34|24
1623575010000|2021-06-13 09:03:30|568.4|564.4|568.67|564.67|568.67|564.67|568.39|564.39|27
1623575020000|2021-06-13 09:03:40|568.64|564.64|569.14|565.14|569.14|565.14|568.61|564.61|28
1623575030000|2021-06-13 09:03:50|569.11|565.11|569.4|565.4|569.4|565.4|569.11|565.11|26
1623575040000|2021-06-13 09:04:00|569.45|565.45|569.61|565.61|569.65|565.65|569.45|565.45|24
1623575050000|2021-06-13 09:04:10|569.62|565.62|569.69|565.69|569.69|565.69|569.61|565.61|11
1623575060000|2021-06-13 09:04:20|569.71|565.71|569.63|565.63|569.71|565.71|569.55|565.55|18
1623575070000|2021-06-13 09:04:30|569.68|565.68|569.52|565.52|569.68|565.68|569.51|565.51|23
1623575080000|2021-06-13 09:04:40|569.51|565.51|569.56|565.56|569.57|565.57|569.42|565.42|30
1623575090000|2021-06-13 09:04:50|569.55|565.55|569.7|565.7|569.71|565.71|569.55|565.55|17
1623575100000|2021-06-13 09:05:00|569.71|565.71|569.92|565.92|569.97|565.97|569.71|565.71|18
1623575110000|2021-06-13 09:05:10|569.93|565.93|569.68|565.68|569.93|565.93|569.66|565.66|23
1623575120000|2021-06-13 09:05:20|569.67|565.67|569.59|565.59|569.77|565.77|569.58|565.58|25
1623575130000|2021-06-13 09:05:30|569.61|565.61|569.62|565.62|569.69|565.69|569.61|565.61|15
1623575140000|2021-06-13 09:05:40|569.65|565.65|569.62|565.62|569.69|565.69|569.61|565.61|14
1623575150000|2021-06-13 09:05:50|569.6|565.6|569.59|565.59|569.6|565.6|569.59|565.59|2
1623575160000|2021-06-13 09:06:00|569.6|565.6|569.59|565.59|569.64|565.64|569.59|565.59|12
1623575170000|2021-06-13 09:06:10|569.6|565.6|569.6|565.6|569.61|565.61|569.59|565.59|9
1623575180000|2021-06-13 09:06:20|569.59|565.59|569.6|565.6|569.6|565.6|569.59|565.59|2
1623575190000|2021-06-13 09:06:30|569.59|565.59|569.55|565.55|569.59|565.59|569.54|565.54|10
1623575200000|2021-06-13 09:06:40|569.52|565.52|569.44|565.44|569.53|565.53|569.44|565.44|7
1623575210000|2021-06-13 09:06:50|569.4|565.4|569.58|565.58|569.58|565.58|569.4|565.4|10
1623575220000|2021-06-13 09:07:00|569.61|565.61|569.63|565.63|569.66|565.66|569.6|565.6|11
1623575230000|2021-06-13 09:07:10|569.61|565.61|569.61|565.61|569.61|565.61|569.6|565.6|7
1623575240000|2021-06-13 09:07:20|569.58|565.58|569.64|565.64|569.64|565.64|569.58|565.58|10
1623575250000|2021-06-13 09:07:30|569.62|565.62|569.5|565.5|569.62|565.62|569.49|565.49|8
1623575260000|2021-06-13 09:07:40|569.49|565.49|569.41|565.41|569.49|565.49|569.4|565.4|9
1623575270000|2021-06-13 09:07:50|569.4|565.4|569.43|565.43|569.44|565.44|569.4|565.4|5
1623575280000|2021-06-13 09:08:00|569.41|565.41|569.42|565.42|569.43|565.43|569.41|565.41|8
1623575290000|2021-06-13 09:08:10|569.43|565.43|569.42|565.42|569.45|565.45|569.41|565.41|14
1623575300000|2021-06-13 09:08:20|569.41|565.41|569.42|565.42|569.44|565.44|569.41|565.41|14
1623575310000|2021-06-13 09:08:30|569.43|565.43|569.45|565.45|569.45|565.45|569.43|565.43|3
1623575320000|2021-06-13 09:08:40|569.44|565.44|569.43|565.43|569.45|565.45|569.39|565.39|17
1623575330000|2021-06-13 09:08:50|569.44|565.44|569.55|565.55|569.55|565.55|569.43|565.43|14
1623575340000|2021-06-13 09:09:00|569.54|565.54|569.52|565.52|569.56|565.56|569.51|565.51|11
1623575350000|2021-06-13 09:09:10|569.53|565.53|569.52|565.52|569.53|565.53|569.51|565.51|14
1623575360000|2021-06-13 09:09:20|569.54|565.54|569.54|565.54|569.6|565.6|569.53|565.53|15
1623575370000|2021-06-13 09:09:30|569.55|565.55|569.67|565.67|569.71|565.71|569.53|565.53|21
1623575380000|2021-06-13 09:09:40|569.68|565.68|569.7|565.7|569.7|565.7|569.66|565.66|14
1623575390000|2021-06-13 09:09:50|569.69|565.69|569.72|565.72|569.74|565.74|569.68|565.68|24
1623575400000|2021-06-13 09:10:00|569.71|565.71|569.62|565.62|569.71|565.71|569.62|565.62|10
1623575410000|2021-06-13 09:10:10|569.61|565.61|569.49|565.49|569.62|565.62|569.49|565.49|15
1623575420000|2021-06-13 09:10:20|569.48|565.48|569.45|565.45|569.49|565.49|569.44|565.44|8
1623575430000|2021-06-13 09:10:30|569.49|565.49|569.44|565.44|569.49|565.49|569.43|565.43|13
1623575440000|2021-06-13 09:10:40|569.45|565.45|569.41|565.41|569.46|565.46|569.41|565.41|14
1623575450000|2021-06-13 09:10:50|569.43|565.43|569.46|565.46|569.49|565.49|569.42|565.42|27
1623575460000|2021-06-13 09:11:00|569.48|565.48|569.48|565.48|569.48|565.48|569.43|565.43|18
1623575470000|2021-06-13 09:11:10|569.47|565.47|569.43|565.43|569.49|565.49|569.43|565.43|10
1623575480000|2021-06-13 09:11:20|569.41|565.41|569.34|565.34|569.41|565.41|569.34|565.34|8
1623575490000|2021-06-13 09:11:30|569.35|565.35|569.44|565.44|569.46|565.46|569.35|565.35|20
1623575500000|2021-06-13 09:11:40|569.46|565.46|569.46|565.46|569.48|565.48|569.44|565.44|14
1623575510000|2021-06-13 09:11:50|569.48|565.48|569.48|565.48|569.48|565.48|569.46|565.46|9
1623575520000|2021-06-13 09:12:00|569.46|565.46|569.41|565.41|569.46|565.46|569.41|565.41|13
1623575530000|2021-06-13 09:12:10|569.42|565.42|569.41|565.41|569.42|565.42|569.39|565.39|14
1623575540000|2021-06-13 09:12:20|569.4|565.4|569.41|565.41|569.42|565.42|569.4|565.4|18
1623575550000|2021-06-13 09:12:30|569.42|565.42|569.41|565.41|569.43|565.43|569.4|565.4|14
1623575560000|2021-06-13 09:12:40|569.42|565.42|569.38|565.38|569.45|565.45|569.38|565.38|21
1623575570000|2021-06-13 09:12:50|569.39|565.39|569.36|565.36|569.39|565.39|569.35|565.35|6
1623575580000|2021-06-13 09:13:00|569.38|565.38|569.48|565.48|569.5|565.5|569.38|565.38|21
1623575590000|2021-06-13 09:13:10|569.47|565.47|569.46|565.46|569.48|565.48|569.45|565.45|10
1623575600000|2021-06-13 09:13:20|569.45|565.45|569.48|565.48|569.52|565.52|569.45|565.45|18
1623575610000|2021-06-13 09:13:30|569.49|565.49|569.52|565.52|569.52|565.52|569.48|565.48|18
1623575620000|2021-06-13 09:13:40|569.51|565.51|569.47|565.47|569.53|565.53|569.47|565.47|18
1623575630000|2021-06-13 09:13:50|569.45|565.45|569.49|565.49|569.51|565.51|569.44|565.44|5
1623575640000|2021-06-13 09:14:00|569.5|565.5|569.67|565.67|569.68|565.68|569.49|565.49|22
1623575650000|2021-06-13 09:14:10|569.68|565.68|569.66|565.66|569.7|565.7|569.66|565.66|16
1623575660000|2021-06-13 09:14:20|569.65|565.65|569.66|565.66|569.66|565.66|569.65|565.65|6
1623575670000|2021-06-13 09:14:30|569.65|565.65|569.66|565.66|569.66|565.66|569.65|565.65|4
1623575680000|2021-06-13 09:14:40|569.63|565.63|569.67|565.67|569.67|565.67|569.63|565.63|10
1623575690000|2021-06-13 09:14:50|569.66|565.66|569.49|565.49|569.67|565.67|569.49|565.49|14
1623575700000|2021-06-13 09:15:00|569.48|565.48|569.42|565.42|569.49|565.49|569.38|565.38|23
1623575710000|2021-06-13 09:15:10|569.43|565.43|569.45|565.45|569.45|565.45|569.42|565.42|15
1623575720000|2021-06-13 09:15:20|569.46|565.46|569.44|565.44|569.46|565.46|569.43|565.43|5
1623575730000|2021-06-13 09:15:30|569.43|565.43|569.42|565.42|569.44|565.44|569.42|565.42|14
1623575740000|2021-06-13 09:15:40|569.43|565.43|569.39|565.39|569.43|565.43|569.39|565.39|6
1623575750000|2021-06-13 09:15:50|569.4|565.4|569.39|565.39|569.4|565.4|569.39|565.39|4
1623575760000|2021-06-13 09:16:00|569.4|565.4|569.4|565.4|569.4|565.4|569.37|565.37|9
1623575770000|2021-06-13 09:16:10|569.43|565.43|569.64|565.64|569.64|565.64|569.43|565.43|14
1623575780000|2021-06-13 09:16:20|569.65|565.65|569.89|565.89|569.99|565.99|569.65|565.65|20
1623575790000|2021-06-13 09:16:30|569.88|565.88|569.87|565.87|569.89|565.89|569.86|565.86|11
1623575800000|2021-06-13 09:16:40|569.88|565.88|569.9|565.9|569.94|565.94|569.86|565.86|11
1623575810000|2021-06-13 09:16:50|569.89|565.89|569.87|565.87|569.9|565.9|569.87|565.87|7
1623575820000|2021-06-13 09:17:00|569.88|565.88|569.61|565.61|569.88|565.88|569.57|565.57|20
1623575830000|2021-06-13 09:17:10|569.64|565.64|569.66|565.66|569.66|565.66|569.59|565.59|14
1623575840000|2021-06-13 09:17:20|569.65|565.65|569.64|565.64|569.65|565.65|569.62|565.62|7
1623575850000|2021-06-13 09:17:30|569.63|565.63|569.64|565.64|569.64|565.64|569.63|565.63|8
1623575860000|2021-06-13 09:17:40|569.63|565.63|569.62|565.62|569.64|565.64|569.62|565.62|6
1623575870000|2021-06-13 09:17:50|569.63|565.63|569.36|565.36|569.63|565.63|569.36|565.36|12
1623575880000|2021-06-13 09:18:00|569.37|565.37|569.43|565.43|569.47|565.47|569.34|565.34|27
1623575890000|2021-06-13 09:18:10|569.46|565.46|569.42|565.42|569.46|565.46|569.42|565.42|19
1623575900000|2021-06-13 09:18:20|569.41|565.41|569.54|565.54|569.54|565.54|569.41|565.41|23
1623575910000|2021-06-13 09:18:30|569.53|565.53|569.58|565.58|569.59|565.59|569.53|565.53|14
1623575920000|2021-06-13 09:18:40|569.6|565.6|569.57|565.57|569.61|565.61|569.55|565.55|28
1623575930000|2021-06-13 09:18:50|569.56|565.56|569.56|565.56|569.57|565.57|569.54|565.54|19
1623575940000|2021-06-13 09:19:00|569.55|565.55|569.4|565.4|569.58|565.58|569.39|565.39|29
1623575950000|2021-06-13 09:19:10|569.39|565.39|569.3|565.3|569.42|565.42|569.28|565.28|25
1623575960000|2021-06-13 09:19:20|569.28|565.28|569.26|565.26|569.3|565.3|569.23|565.23|23
1623575970000|2021-06-13 09:19:30|569.25|565.25|569.25|565.25|569.28|565.28|569.25|565.25|19
1623575980000|2021-06-13 09:19:40|569.28|565.28|569.2|565.2|569.28|565.28|569.19|565.19|20
1623575990000|2021-06-13 09:19:50|569.19|565.19|569.2|565.2|569.22|565.22|569.18|565.18|22
1623576000000|2021-06-13 09:20:00|569.21|565.21|568.83|564.83|569.21|565.21|568.83|564.83|26
1623576010000|2021-06-13 09:20:10|568.82|564.82|568.77|564.77|568.84|564.84|568.77|564.77|15
1623576020000|2021-06-13 09:20:20|568.76|564.76|568.64|564.64|568.77|564.77|568.62|564.62|23
1623576030000|2021-06-13 09:20:30|568.66|564.66|568.64|564.64|568.68|564.68|568.61|564.61|21
1623576040000|2021-06-13 09:20:40|568.63|564.63|568.57|564.57|568.63|564.63|568.57|564.57|10
1623576050000|2021-06-13 09:20:50|568.56|564.56|568.51|564.51|568.59|564.59|568.51|564.51|25
1623576060000|2021-06-13 09:21:00|568.52|564.52|568.41|564.41|568.52|564.52|568.38|564.38|20
1623576070000|2021-06-13 09:21:10|568.4|564.4|568.24|564.24|568.4|564.4|568.22|564.22|17
1623576080000|2021-06-13 09:21:20|568.25|564.25|568.31|564.31|568.55|564.55|568.25|564.25|32
1623576090000|2021-06-13 09:21:30|568.33|564.33|568.34|564.34|568.37|564.37|568.31|564.31|21
1623576100000|2021-06-13 09:21:40|568.35|564.35|568.3|564.3|568.35|564.35|568.29|564.29|13
1623576110000|2021-06-13 09:21:50|568.27|564.27|568.28|564.28|568.28|564.28|568.26|564.26|9
1623576120000|2021-06-13 09:22:00|568.27|564.27|568.54|564.54|568.54|564.54|568.25|564.25|22
1623576130000|2021-06-13 09:22:10|568.53|564.53|568.57|564.57|568.57|564.57|568.5|564.5|24
1623576140000|2021-06-13 09:22:20|568.56|564.56|568.57|564.57|568.57|564.57|568.52|564.52|22
1623576150000|2021-06-13 09:22:30|568.6|564.6|568.56|564.56|568.6|564.6|568.54|564.54|23
1623576160000|2021-06-13 09:22:40|568.62|564.62|568.41|564.41|568.63|564.63|568.41|564.41|24
1623576170000|2021-06-13 09:22:50|568.36|564.36|568.34|564.34|568.36|564.36|568.33|564.33|12
1623576180000|2021-06-13 09:23:00|568.32|564.32|568.31|564.31|568.33|564.33|568.31|564.31|14
1623576190000|2021-06-13 09:23:10|568.32|564.32|568.33|564.33|568.33|564.33|568.31|564.31|8
1623576200000|2021-06-13 09:23:20|568.32|564.32|568.29|564.29|568.32|564.32|568.28|564.28|14
1623576210000|2021-06-13 09:23:30|568.28|564.28|568.27|564.27|568.32|564.32|568.27|564.27|10
1623576220000|2021-06-13 09:23:40|568.26|564.26|568.31|564.31|568.32|564.32|568.26|564.26|28
1623576230000|2021-06-13 09:23:50|568.32|564.32|568.27|564.27|568.34|564.34|568.27|564.27|18
1623576240000|2021-06-13 09:24:00|568.26|564.26|568.3|564.3|568.3|564.3|568.25|564.25|9
1623576250000|2021-06-13 09:24:10|568.29|564.29|568.81|564.81|568.87|564.87|568.29|564.29|18
1623576260000|2021-06-13 09:24:20|568.86|564.86|568.72|564.72|568.86|564.86|568.72|564.72|23
1623576270000|2021-06-13 09:24:30|568.74|564.74|568.75|564.75|568.76|564.76|568.71|564.71|26
1623576280000|2021-06-13 09:24:40|568.74|564.74|568.62|564.62|568.76|564.76|568.62|564.62|13
1623576290000|2021-06-13 09:24:50|568.65|564.65|568.63|564.63|568.65|564.65|568.62|564.62|18
1623576300000|2021-06-13 09:25:00|568.66|564.66|568.65|564.65|568.69|564.69|568.64|564.64|24
1623576310000|2021-06-13 09:25:10|568.67|564.67|568.62|564.62|568.69|564.69|568.62|564.62|21
1623576320000|2021-06-13 09:25:20|568.63|564.63|568.63|564.63|568.65|564.65|568.62|564.62|9
1623576330000|2021-06-13 09:25:30|568.64|564.64|568.65|564.65|568.66|564.66|568.63|564.63|11
1623576340000|2021-06-13 09:25:40|568.66|564.66|568.76|564.76|568.82|564.82|568.66|564.66|19
1623576350000|2021-06-13 09:25:50|568.78|564.78|568.78|564.78|568.79|564.79|568.77|564.77|15
1623576360000|2021-06-13 09:26:00|568.79|564.79|568.59|564.59|568.79|564.79|568.58|564.58|28
1623576370000|2021-06-13 09:26:10|568.58|564.58|568.5|564.5|568.59|564.59|568.45|564.45|23
1623576380000|2021-06-13 09:26:20|568.52|564.52|568.6|564.6|568.63|564.63|568.52|564.52|15
1623576390000|2021-06-13 09:26:30|568.61|564.61|568.56|564.56|568.62|564.62|568.56|564.56|15
1623576400000|2021-06-13 09:26:40|568.58|564.58|568.33|564.33|568.58|564.58|568.33|564.33|22
1623576410000|2021-06-13 09:26:50|568.34|564.34|568.23|564.23|568.34|564.34|568.21|564.21|22
1623576420000|2021-06-13 09:27:00|568.21|564.21|568.1|564.1|568.21|564.21|568.1|564.1|24
1623576430000|2021-06-13 09:27:10|568.09|564.09|568.12|564.12|568.16|564.16|568.07|564.07|18
1623576440000|2021-06-13 09:27:20|568.1|564.1|568.12|564.12|568.15|564.15|568.07|564.07|20
1623576450000|2021-06-13 09:27:30|568.1|564.1|568.07|564.07|568.12|564.12|568.07|564.07|11
1623576460000|2021-06-13 09:27:40|568.06|564.06|568.06|564.06|568.1|564.1|568.05|564.05|17
1623576470000|2021-06-13 09:27:50|568.03|564.03|568.04|564.04|568.06|564.06|568.02|564.02|21
1623576480000|2021-06-13 09:28:00|568.03|564.03|568.08|564.08|568.08|564.08|568.03|564.03|17
1623576490000|2021-06-13 09:28:10|568.07|564.07|568.06|564.06|568.09|564.09|568.05|564.05|21
1623576500000|2021-06-13 09:28:20|568.07|564.07|567.95|563.95|568.07|564.07|567.92|563.92|24
1623576510000|2021-06-13 09:28:30|567.96|563.96|567.9|563.9|567.98|563.98|567.85|563.85|21
1623576520000|2021-06-13 09:28:40|567.94|563.94|568.01|564.01|568.03|564.03|567.94|563.94|27
1623576530000|2021-06-13 09:28:50|568.02|564.02|568.03|564.03|568.23|564.23|568.01|564.01|25
1623576540000|2021-06-13 09:29:00|568.04|564.04|567.9|563.9|568.04|564.04|567.89|563.89|20
1623576550000|2021-06-13 09:29:10|567.92|563.92|567.84|563.84|567.94|563.94|567.84|563.84|18
1623576560000|2021-06-13 09:29:20|567.86|563.86|567.87|563.87|567.9|563.9|567.85|563.85|17
1623576570000|2021-06-13 09:29:30|567.86|563.86|567.91|563.91|567.91|563.91|567.86|563.86|17
1623576580000|2021-06-13 09:29:40|567.92|563.92|567.9|563.9|567.92|563.92|567.88|563.88|21
1623576590000|2021-06-13 09:29:50|567.91|563.91|568.18|564.18|568.21|564.21|567.91|563.91|19
1623576600000|2021-06-13 09:30:00|568.2|564.2|568.06|564.06|568.2|564.2|568.04|564.04|18
1623576610000|2021-06-13 09:30:10|568.07|564.07|568.07|564.07|568.08|564.08|568.03|564.03|24
1623576620000|2021-06-13 09:30:20|568.06|564.06|568.06|564.06|568.11|564.11|568.03|564.03|26
1623576630000|2021-06-13 09:30:30|568.07|564.07|568.09|564.09|568.12|564.12|568.07|564.07|23
1623576640000|2021-06-13 09:30:40|568.13|564.13|568.22|564.22|568.23|564.23|568.1|564.1|21
1623576650000|2021-06-13 09:30:50|568.24|564.24|568.25|564.25|568.25|564.25|568.23|564.23|14
1623576660000|2021-06-13 09:31:00|568.24|564.24|568.26|564.26|568.34|564.34|568.24|564.24|24
1623576670000|2021-06-13 09:31:10|568.25|564.25|568.24|564.24|568.27|564.27|568.24|564.24|8
1623576680000|2021-06-13 09:31:20|568.26|564.26|568.26|564.26|568.27|564.27|568.26|564.26|3
1623576690000|2021-06-13 09:31:30|568.25|564.25|568.25|564.25|568.26|564.26|568.25|564.25|5
1623576700000|2021-06-13 09:31:40|568.26|564.26|568.4|564.4|568.4|564.4|568.25|564.25|20
1623576710000|2021-06-13 09:31:50|568.39|564.39|568.24|564.24|568.43|564.43|568.24|564.24|18
1623576720000|2021-06-13 09:32:00|568.22|564.22|568.25|564.25|568.26|564.26|568.22|564.22|16
1623576730000|2021-06-13 09:32:10|568.26|564.26|568.42|564.42|568.44|564.44|568.25|564.25|16
1623576740000|2021-06-13 09:32:20|568.45|564.45|568.49|564.49|568.51|564.51|568.44|564.44|19
1623576750000|2021-06-13 09:32:30|568.5|564.5|568.48|564.48|568.5|564.5|568.48|564.48|11
1623576760000|2021-06-13 09:32:40|568.5|564.5|568.47|564.47|568.54|564.54|568.46|564.46|11
1623576770000|2021-06-13 09:32:50|568.46|564.46|568.45|564.45|568.46|564.46|568.43|564.43|11
1623576780000|2021-06-13 09:33:00|568.46|564.46|568.43|564.43|568.46|564.46|568.43|564.43|6
1623576790000|2021-06-13 09:33:10|568.45|564.45|568.43|564.43|568.45|564.45|568.43|564.43|11
1623576800000|2021-06-13 09:33:20|568.44|564.44|568.44|564.44|568.45|564.45|568.44|564.44|7
1623576810000|2021-06-13 09:33:30|568.45|564.45|568.47|564.47|568.47|564.47|568.44|564.44|9
1623576820000|2021-06-13 09:33:40|568.46|564.46|568.46|564.46|568.47|564.47|568.45|564.45|13
1623576830000|2021-06-13 09:33:50|568.47|564.47|568.79|564.79|568.8|564.8|568.47|564.47|20
1623576840000|2021-06-13 09:34:00|568.78|564.78|568.69|564.69|568.78|564.78|568.66|564.66|18
1623576850000|2021-06-13 09:34:10|568.68|564.68|568.73|564.73|568.75|564.75|568.68|564.68|13
1623576860000|2021-06-13 09:34:20|568.74|564.74|568.76|564.76|568.79|564.79|568.73|564.73|11
1623576870000|2021-06-13 09:34:30|568.77|564.77|568.79|564.79|568.79|564.79|568.76|564.76|14
1623576880000|2021-06-13 09:34:40|568.78|564.78|568.83|564.83|568.84|564.84|568.78|564.78|18
1623576890000|2021-06-13 09:34:50|568.84|564.84|568.84|564.84|568.85|564.85|568.83|564.83|11
1623576900000|2021-06-13 09:35:00|568.85|564.85|568.97|564.97|568.97|564.97|568.83|564.83|26
1623576910000|2021-06-13 09:35:10|568.96|564.96|568.99|564.99|568.99|564.99|568.96|564.96|17
1623576920000|2021-06-13 09:35:20|568.98|564.98|569.01|565.01|569.05|565.05|568.98|564.98|15
1623576930000|2021-06-13 09:35:30|569|565|569.04|565.04|569.04|565.04|568.99|564.99|17
1623576940000|2021-06-13 09:35:40|569.06|565.06|569.05|565.05|569.06|565.06|569.04|565.04|12
1623576950000|2021-06-13 09:35:50|569.04|565.04|569.05|565.05|569.06|565.06|569.04|565.04|10
1623576960000|2021-06-13 09:36:00|569.14|565.14|569.25|565.25|569.25|565.25|569.14|565.14|14
1623576970000|2021-06-13 09:36:10|569.24|565.24|569.26|565.26|569.26|565.26|569.23|565.23|6
1623576980000|2021-06-13 09:36:20|569.29|565.29|569.4|565.4|569.4|565.4|569.29|565.29|19
1623576990000|2021-06-13 09:36:30|569.39|565.39|569.51|565.51|569.51|565.51|569.37|565.37|17
1623577000000|2021-06-13 09:36:40|569.53|565.53|569.5|565.5|569.53|565.53|569.48|565.48|15
1623577010000|2021-06-13 09:36:50|569.57|565.57|569.56|565.56|569.57|565.57|569.5|565.5|20
1623577020000|2021-06-13 09:37:00|569.55|565.55|569.5|565.5|569.56|565.56|569.47|565.47|19
1623577030000|2021-06-13 09:37:10|569.51|565.51|569.52|565.52|569.6|565.6|569.49|565.49|21
1623577040000|2021-06-13 09:37:20|569.51|565.51|569.48|565.48|569.53|565.53|569.47|565.47|14
1623577050000|2021-06-13 09:37:30|569.49|565.49|569.75|565.75|569.75|565.75|569.49|565.49|20
1623577060000|2021-06-13 09:37:40|569.74|565.74|569.75|565.75|569.76|565.76|569.72|565.72|23
1623577070000|2021-06-13 09:37:50|569.73|565.73|569.79|565.79|569.8|565.8|569.73|565.73|22
1623577080000|2021-06-13 09:38:00|569.78|565.78|569.89|565.89|569.9|565.9|569.78|565.78|16
1623577090000|2021-06-13 09:38:10|569.9|565.9|569.99|565.99|569.99|565.99|569.9|565.9|20
1623577100000|2021-06-13 09:38:20|569.98|565.98|569.96|565.96|569.98|565.98|569.94|565.94|22
1623577110000|2021-06-13 09:38:30|569.97|565.97|569.98|565.98|569.98|565.98|569.96|565.96|13
1623577120000|2021-06-13 09:38:40|570|566|569.99|565.99|570.01|566.01|569.98|565.98|21
1623577130000|2021-06-13 09:38:50|569.98|565.98|570.01|566.01|570.01|566.01|569.98|565.98|22
1623577140000|2021-06-13 09:39:00|570|566|569.89|565.89|570.01|566.01|569.89|565.89|19
1623577150000|2021-06-13 09:39:10|569.91|565.91|569.92|565.92|569.96|565.96|569.89|565.89|15
1623577160000|2021-06-13 09:39:20|569.9|565.9|569.76|565.76|569.93|565.93|569.76|565.76|22
1623577170000|2021-06-13 09:39:30|569.73|565.73|569.76|565.76|569.81|565.81|569.73|565.73|17
1623577180000|2021-06-13 09:39:40|569.75|565.75|569.78|565.78|569.8|565.8|569.74|565.74|18
1623577190000|2021-06-13 09:39:50|569.79|565.79|569.77|565.77|569.8|565.8|569.76|565.76|34
1623577200000|2021-06-13 09:40:00|569.78|565.78|569.76|565.76|569.78|565.78|569.74|565.74|17
1623577210000|2021-06-13 09:40:10|569.75|565.75|569.68|565.68|569.76|565.76|569.68|565.68|10
1623577220000|2021-06-13 09:40:20|569.65|565.65|569.44|565.44|569.65|565.65|569.44|565.44|27
1623577230000|2021-06-13 09:40:30|569.46|565.46|569.49|565.49|569.49|565.49|569.43|565.43|27
1623577240000|2021-06-13 09:40:40|569.48|565.48|569.4|565.4|569.51|565.51|569.39|565.39|30
1623577250000|2021-06-13 09:40:50|569.39|565.39|569.42|565.42|569.43|565.43|569.39|565.39|18
1623577260000|2021-06-13 09:41:00|569.39|565.39|569.64|565.64|569.66|565.66|569.39|565.39|26
1623577270000|2021-06-13 09:41:10|569.63|565.63|569.64|565.64|569.65|565.65|569.62|565.62|13
1623577280000|2021-06-13 09:41:20|569.63|565.63|569.76|565.76|569.76|565.76|569.61|565.61|17
1623577290000|2021-06-13 09:41:30|569.75|565.75|569.77|565.77|569.78|565.78|569.74|565.74|25
1623577300000|2021-06-13 09:41:40|569.78|565.78|569.92|565.92|569.92|565.92|569.78|565.78|14
1623577310000|2021-06-13 09:41:50|569.91|565.91|569.96|565.96|569.98|565.98|569.91|565.91|9
1623577320000|2021-06-13 09:42:00|569.95|565.95|570.01|566.01|570.03|566.03|569.92|565.92|14
1623577330000|2021-06-13 09:42:10|570.02|566.02|570.22|566.22|570.26|566.26|570.01|566.01|19
1623577340000|2021-06-13 09:42:20|570.23|566.23|570.23|566.23|570.24|566.24|570.19|566.19|16
1623577350000|2021-06-13 09:42:30|570.24|566.24|570.24|566.24|570.25|566.25|570.22|566.22|10
1623577360000|2021-06-13 09:42:40|570.25|566.25|570.15|566.15|570.25|566.25|570.1|566.1|19
1623577370000|2021-06-13 09:42:50|570.14|566.14|570.14|566.14|570.2|566.2|570.12|566.12|21
1623577380000|2021-06-13 09:43:00|570.15|566.15|570.1|566.1|570.15|566.15|570.07|566.07|17
1623577390000|2021-06-13 09:43:10|570.09|566.09|570.19|566.19|570.2|566.2|570.09|566.09|13
1623577400000|2021-06-13 09:43:20|570.18|566.18|570.22|566.22|570.22|566.22|570.15|566.15|16
1623577410000|2021-06-13 09:43:30|570.2|566.2|570.2|566.2|570.21|566.21|570.18|566.18|12
1623577420000|2021-06-13 09:43:40|570.19|566.19|570.2|566.2|570.2|566.2|570.18|566.18|8
1623577430000|2021-06-13 09:43:50|570.19|566.19|570.22|566.22|570.22|566.22|570.19|566.19|15
1623577440000|2021-06-13 09:44:00|570.21|566.21|570.36|566.36|570.39|566.39|570.21|566.21|21
1623577450000|2021-06-13 09:44:10|570.39|566.39|570.41|566.41|570.44|566.44|570.38|566.38|25
1623577460000|2021-06-13 09:44:20|570.44|566.44|570.59|566.59|570.59|566.59|570.41|566.41|26
1623577470000|2021-06-13 09:44:30|570.67|566.67|570.43|566.43|570.71|566.71|570.4|566.4|31
1623577480000|2021-06-13 09:44:40|570.42|566.42|570.22|566.22|570.46|566.46|570.21|566.21|26
1623577490000|2021-06-13 09:44:50|570.23|566.23|570.21|566.21|570.25|566.25|570.18|566.18|23
1623577500000|2021-06-13 09:45:00|570.2|566.2|570.08|566.08|570.22|566.22|570.05|566.05|18
1623577510000|2021-06-13 09:45:10|570.07|566.07|570.05|566.05|570.07|566.07|570.03|566.03|16
1623577520000|2021-06-13 09:45:20|570.06|566.06|570.04|566.04|570.06|566.06|570.03|566.03|21
1623577530000|2021-06-13 09:45:30|570.06|566.06|569.97|565.97|570.07|566.07|569.96|565.96|25
1623577540000|2021-06-13 09:45:40|569.96|565.96|569.92|565.92|569.98|565.98|569.91|565.91|23
1623577550000|2021-06-13 09:45:50|569.93|565.93|569.82|565.82|569.93|565.93|569.81|565.81|20
1623577560000|2021-06-13 09:46:00|569.83|565.83|569.97|565.97|570|566|569.81|565.81|22
1623577570000|2021-06-13 09:46:10|569.96|565.96|569.98|565.98|569.99|565.99|569.96|565.96|16
1623577580000|2021-06-13 09:46:20|569.97|565.97|569.97|565.97|569.98|565.98|569.96|565.96|5
1623577590000|2021-06-13 09:46:30|569.98|565.98|569.97|565.97|569.98|565.98|569.96|565.96|12
1623577600000|2021-06-13 09:46:40|569.98|565.98|570.09|566.09|570.1|566.1|569.98|565.98|17
1623577610000|2021-06-13 09:46:50|570.1|566.1|570.09|566.09|570.12|566.12|570.08|566.08|17
1623577620000|2021-06-13 09:47:00|570.11|566.11|570.61|566.61|570.79|566.79|570.02|566.02|32
1623577630000|2021-06-13 09:47:10|570.59|566.59|570.49|566.49|570.66|566.66|570.45|566.45|27
1623577640000|2021-06-13 09:47:20|570.47|566.47|570.48|566.48|570.51|566.51|570.47|566.47|20
1623577650000|2021-06-13 09:47:30|570.45|566.45|570.32|566.32|570.45|566.45|570.28|566.28|26
1623577660000|2021-06-13 09:47:40|570.3|566.3|570.3|566.3|570.33|566.33|570.3|566.3|14
1623577670000|2021-06-13 09:47:50|570.28|566.28|570.27|566.27|570.3|566.3|570.27|566.27|18
1623577680000|2021-06-13 09:48:00|570.29|566.29|570.37|566.37|570.37|566.37|570.2|566.2|20
1623577690000|2021-06-13 09:48:10|570.38|566.38|570.46|566.46|570.48|566.48|570.37|566.37|17
1623577700000|2021-06-13 09:48:20|570.47|566.47|570.54|566.54|570.55|566.55|570.47|566.47|17
1623577710000|2021-06-13 09:48:30|570.55|566.55|570.56|566.56|570.57|566.57|570.53|566.53|15
1623577720000|2021-06-13 09:48:40|570.57|566.57|570.56|566.56|570.6|566.6|570.55|566.55|13
1623577730000|2021-06-13 09:48:50|570.57|566.57|570.54|566.54|570.57|566.57|570.52|566.52|13
1623577740000|2021-06-13 09:49:00|570.53|566.53|570.47|566.47|570.54|566.54|570.46|566.46|20
1623577750000|2021-06-13 09:49:10|570.46|566.46|570.35|566.35|570.47|566.47|570.35|566.35|15
1623577760000|2021-06-13 09:49:20|570.36|566.36|570.19|566.19|570.36|566.36|570.18|566.18|26
1623577770000|2021-06-13 09:49:30|570.2|566.2|569.88|565.88|570.2|566.2|569.88|565.88|26
1623577780000|2021-06-13 09:49:40|569.89|565.89|569.99|565.99|570.03|566.03|569.88|565.88|23
1623577790000|2021-06-13 09:49:50|570|566|569.98|565.98|570.06|566.06|569.96|565.96|30
1623577800000|2021-06-13 09:50:00|569.99|565.99|569.96|565.96|570|566|569.95|565.95|12
1623577810000|2021-06-13 09:50:10|569.95|565.95|569.79|565.79|569.96|565.96|569.79|565.79|23
1623577820000|2021-06-13 09:50:20|569.77|565.77|569.75|565.75|569.78|565.78|569.74|565.74|14
1623577830000|2021-06-13 09:50:30|569.76|565.76|569.81|565.81|569.82|565.82|569.76|565.76|7
1623577840000|2021-06-13 09:50:40|569.82|565.82|569.74|565.74|569.85|565.85|569.73|565.73|18
1623577850000|2021-06-13 09:50:50|569.75|565.75|569.73|565.73|569.75|565.75|569.73|565.73|8
1623577860000|2021-06-13 09:51:00|569.74|565.74|569.72|565.72|569.74|565.74|569.71|565.71|19
1623577870000|2021-06-13 09:51:10|569.73|565.73|569.74|565.74|569.75|565.75|569.73|565.73|14
1623577880000|2021-06-13 09:51:20|569.75|565.75|569.74|565.74|569.75|565.75|569.73|565.73|17
1623577890000|2021-06-13 09:51:30|569.75|565.75|569.76|565.76|569.77|565.77|569.74|565.74|12
1623577900000|2021-06-13 09:51:40|569.77|565.77|569.69|565.69|569.77|565.77|569.68|565.68|13
1623577910000|2021-06-13 09:51:50|569.7|565.7|569.71|565.71|569.72|565.72|569.69|565.69|9
1623577920000|2021-06-13 09:52:00|569.7|565.7|569.53|565.53|569.71|565.71|569.53|565.53|18
1623577930000|2021-06-13 09:52:10|569.54|565.54|569.57|565.57|569.57|565.57|569.53|565.53|15
1623577940000|2021-06-13 09:52:20|569.56|565.56|569.5|565.5|569.56|565.56|569.45|565.45|25
1623577950000|2021-06-13 09:52:30|569.44|565.44|569.38|565.38|569.45|565.45|569.36|565.36|16
1623577960000|2021-06-13 09:52:40|569.37|565.37|569.37|565.37|569.4|565.4|569.37|565.37|7
1623577970000|2021-06-13 09:52:50|569.36|565.36|569.38|565.38|569.39|565.39|569.36|565.36|14
1623577980000|2021-06-13 09:53:00|569.37|565.37|569.36|565.36|569.38|565.38|569.34|565.34|12
1623577990000|2021-06-13 09:53:10|569.34|565.34|569.61|565.61|569.63|565.63|569.34|565.34|22
1623578000000|2021-06-13 09:53:20|569.59|565.59|569.48|565.48|569.61|565.61|569.48|565.48|26
1623578010000|2021-06-13 09:53:30|569.49|565.49|569.4|565.4|569.53|565.53|569.4|565.4|15
1623578020000|2021-06-13 09:53:40|569.39|565.39|569.44|565.44|569.47|565.47|569.39|565.39|13
1623578030000|2021-06-13 09:53:50|569.43|565.43|569.4|565.4|569.45|565.45|569.4|565.4|16
1623578040000|2021-06-13 09:54:00|569.39|565.39|569.42|565.42|569.42|565.42|569.39|565.39|6
1623578050000|2021-06-13 09:54:10|569.43|565.43|569.54|565.54|569.54|565.54|569.43|565.43|9
1623578060000|2021-06-13 09:54:20|569.55|565.55|569.62|565.62|569.62|565.62|569.55|565.55|7
1623578070000|2021-06-13 09:54:30|569.63|565.63|569.64|565.64|569.64|565.64|569.61|565.61|7
1623578080000|2021-06-13 09:54:40|569.62|565.62|569.73|565.73|569.73|565.73|569.62|565.62|14
1623578090000|2021-06-13 09:54:50|569.84|565.84|569.77|565.77|569.84|565.84|569.73|565.73|12
1623578100000|2021-06-13 09:55:00|569.76|565.76|569.94|565.94|570|566|569.76|565.76|27
1623578110000|2021-06-13 09:55:10|569.96|565.96|569.93|565.93|570.08|566.08|569.92|565.92|27
1623578120000|2021-06-13 09:55:20|569.91|565.91|569.99|565.99|570.09|566.09|569.9|565.9|27
1623578130000|2021-06-13 09:55:30|570.03|566.03|569.97|565.97|570.03|566.03|569.97|565.97|24
1623578140000|2021-06-13 09:55:40|569.98|565.98|569.85|565.85|570|566|569.84|565.84|30
1623578150000|2021-06-13 09:55:50|569.83|565.83|569.83|565.83|569.85|565.85|569.8|565.8|19
1623578160000|2021-06-13 09:56:00|569.84|565.84|569.89|565.89|569.9|565.9|569.82|565.82|16
1623578170000|2021-06-13 09:56:10|569.88|565.88|569.9|565.9|569.93|565.93|569.87|565.87|18
1623578180000|2021-06-13 09:56:20|569.88|565.88|569.87|565.87|569.9|565.9|569.85|565.85|10
1623578190000|2021-06-13 09:56:30|569.86|565.86|569.88|565.88|569.9|565.9|569.85|565.85|16
1623578200000|2021-06-13 09:56:40|569.89|565.89|569.95|565.95|569.95|565.95|569.89|565.89|14
1623578210000|2021-06-13 09:56:50|569.96|565.96|569.97|565.97|569.97|565.97|569.95|565.95|4
1623578220000|2021-06-13 09:57:00|569.98|565.98|570.1|566.1|570.1|566.1|569.98|565.98|8
1623578230000|2021-06-13 09:57:10|570.12|566.12|570.12|566.12|570.16|566.16|570.12|566.12|14
1623578240000|2021-06-13 09:57:20|570.13|566.13|570.39|566.39|570.43|566.43|570.05|566.05|26
1623578250000|2021-06-13 09:57:30|570.38|566.38|570.39|566.39|570.47|566.47|570.32|566.32|25
1623578260000|2021-06-13 09:57:40|570.57|566.57|570.97|566.97|571|567|570.56|566.56|30
1623578270000|2021-06-13 09:57:50|570.98|566.98|571.68|567.68|571.68|567.68|570.8|566.8|32
1623578280000|2021-06-13 09:58:00|571.66|567.66|571.73|567.73|571.86|567.86|571.63|567.63|28
1623578290000|2021-06-13 09:58:10|571.76|567.76|571.93|567.93|571.96|567.96|571.76|567.76|29
1623578300000|2021-06-13 09:58:20|571.96|567.96|572.14|568.14|572.14|568.14|571.96|567.96|24
1623578310000|2021-06-13 09:58:30|572.13|568.13|572.15|568.15|572.15|568.15|572.07|568.07|23
1623578320000|2021-06-13 09:58:40|572.14|568.14|572.27|568.27|572.34|568.34|572.1|568.1|26
1623578330000|2021-06-13 09:58:50|572.29|568.29|572.34|568.34|572.36|568.36|572.28|568.28|24
1623578340000|2021-06-13 09:59:00|572.35|568.35|572.09|568.09|572.35|568.35|572.09|568.09|29
1623578350000|2021-06-13 09:59:10|572.08|568.08|571.91|567.91|572.09|568.09|571.87|567.87|28
1623578360000|2021-06-13 09:59:20|571.92|567.92|572.02|568.02|572.07|568.07|571.92|567.92|23
1623578370000|2021-06-13 09:59:30|572.03|568.03|571.99|567.99|572.08|568.08|571.98|567.98|18
1623578380000|2021-06-13 09:59:40|572|568|571.91|567.91|572|568|571.88|567.88|26
1623578390000|2021-06-13 09:59:50|571.9|567.9|571.93|567.93|571.95|567.95|571.9|567.9|16
1623578400000|2021-06-13 10:00:00|571.92|567.92|572.26|568.26|572.27|568.27|571.87|567.87|28
1623578410000|2021-06-13 10:00:10|572.3|568.3|572.26|568.26|572.42|568.42|572.23|568.23|34
1623578420000|2021-06-13 10:00:20|572.24|568.24|572.28|568.28|572.31|568.31|572.17|568.17|27
1623578430000|2021-06-13 10:00:30|572.3|568.3|572.34|568.34|572.37|568.37|572.27|568.27|28
1623578440000|2021-06-13 10:00:40|572.33|568.33|572.36|568.36|572.36|568.36|572.28|568.28|24
1623578450000|2021-06-13 10:00:50|572.37|568.37|572.22|568.22|572.37|568.37|572.15|568.15|18
1623578460000|2021-06-13 10:01:00|572.19|568.19|572.06|568.06|572.2|568.2|572.06|568.06|23
1623578470000|2021-06-13 10:01:10|572.07|568.07|572.15|568.15|572.17|568.17|572.06|568.06|26
1623578480000|2021-06-13 10:01:20|572.14|568.14|571.96|567.96|572.16|568.16|571.96|567.96|17
1623578490000|2021-06-13 10:01:30|571.91|567.91|571.89|567.89|571.92|567.92|571.88|567.88|8
1623578500000|2021-06-13 10:01:40|571.86|567.86|571.81|567.81|571.86|567.86|571.81|567.81|8
1623578510000|2021-06-13 10:01:50|571.84|567.84|571.76|567.76|571.84|567.84|571.76|567.76|6
1623578520000|2021-06-13 10:02:00|571.77|567.77|571.77|567.77|571.77|567.77|571.77|567.77|1
1623578530000|2021-06-13 10:02:10|571.76|567.76|571.59|567.59|571.79|567.79|571.49|567.49|23
1623578540000|2021-06-13 10:02:20|571.63|567.63|571.64|567.64|571.64|567.64|571.63|567.63|2
1623578550000|2021-06-13 10:02:30|571.63|567.63|571.79|567.79|571.82|567.82|571.63|567.63|26
1623578560000|2021-06-13 10:02:40|571.8|567.8|571.68|567.68|571.8|567.8|571.64|567.64|23
1623578570000|2021-06-13 10:02:50|571.69|567.69|571.6|567.6|571.69|567.69|571.6|567.6|17
1623578580000|2021-06-13 10:03:00|571.59|567.59|571.6|567.6|571.61|567.61|571.59|567.59|12
1623578590000|2021-06-13 10:03:10|571.58|567.58|571.55|567.55|571.62|567.62|571.54|567.54|19
1623578600000|2021-06-13 10:03:20|571.57|567.57|571.52|567.52|571.58|567.58|571.51|567.51|17
1623578610000|2021-06-13 10:03:30|571.51|567.51|571.31|567.31|571.52|567.52|571.31|567.31|20
1623578620000|2021-06-13 10:03:40|571.29|567.29|571.3|567.3|571.31|567.31|571.29|567.29|4
1623578630000|2021-06-13 10:03:50|571.29|567.29|571.31|567.31|571.33|567.33|571.28|567.28|20
1623578640000|2021-06-13 10:04:00|571.32|567.32|571.42|567.42|571.42|567.42|571.3|567.3|17
1623578650000|2021-06-13 10:04:10|571.43|567.43|571.49|567.49|571.49|567.49|571.43|567.43|16
1623578660000|2021-06-13 10:04:20|571.52|567.52|571.48|567.48|571.55|567.55|571.46|567.46|19
1623578670000|2021-06-13 10:04:30|571.49|567.49|571.48|567.48|571.49|567.49|571.44|567.44|16
1623578680000|2021-06-13 10:04:40|571.49|567.49|571.41|567.41|571.49|567.49|571.4|567.4|21
1623578690000|2021-06-13 10:04:50|571.42|567.42|571.25|567.25|571.43|567.43|571.24|567.24|13
1623578700000|2021-06-13 10:05:00|571.26|567.26|571.16|567.16|571.27|567.27|571.16|567.16|9
1623578710000|2021-06-13 10:05:10|571.17|567.17|571.11|567.11|571.17|567.17|571.07|567.07|17
1623578720000|2021-06-13 10:05:20|571.1|567.1|571.11|567.11|571.12|567.12|571.04|567.04|13
1623578730000|2021-06-13 10:05:30|571.08|567.08|571.14|567.14|571.15|567.15|571.08|567.08|17
1623578740000|2021-06-13 10:05:40|571.13|567.13|571.12|567.12|571.14|567.14|571.11|567.11|10
1623578750000|2021-06-13 10:05:50|571.11|567.11|571.18|567.18|571.21|567.21|571.1|567.1|27
1623578760000|2021-06-13 10:06:00|571.19|567.19|571.19|567.19|571.2|567.2|571.17|567.17|14
1623578770000|2021-06-13 10:06:10|571.18|567.18|571.12|567.12|571.18|567.18|571.11|567.11|24
1623578780000|2021-06-13 10:06:20|571.13|567.13|571.05|567.05|571.13|567.13|571.05|567.05|17
1623578790000|2021-06-13 10:06:30|571.06|567.06|571.04|567.04|571.06|567.06|571.03|567.03|11
1623578800000|2021-06-13 10:06:40|571.03|567.03|571.02|567.02|571.05|567.05|571.02|567.02|12
1623578810000|2021-06-13 10:06:50|571.03|567.03|570.93|566.93|571.04|567.04|570.93|566.93|20
1623578820000|2021-06-13 10:07:00|570.95|566.95|570.96|566.96|570.97|566.97|570.93|566.93|29
1623578830000|2021-06-13 10:07:10|570.95|566.95|570.91|566.91|570.97|566.97|570.9|566.9|23
1623578840000|2021-06-13 10:07:20|570.9|566.9|570.86|566.86|570.93|566.93|570.84|566.84|22
1623578850000|2021-06-13 10:07:30|570.84|566.84|570.87|566.87|570.89|566.89|570.83|566.83|18
1623578860000|2021-06-13 10:07:40|570.84|566.84|570.89|566.89|570.9|566.9|570.84|566.84|28
1623578870000|2021-06-13 10:07:50|570.88|566.88|570.9|566.9|570.9|566.9|570.82|566.82|24
1623578880000|2021-06-13 10:08:00|570.89|566.89|570.88|566.88|570.9|566.9|570.86|566.86|27
1623578890000|2021-06-13 10:08:10|570.87|566.87|570.89|566.89|570.89|566.89|570.86|566.86|15
1623578900000|2021-06-13 10:08:20|570.88|566.88|570.88|566.88|570.9|566.9|570.84|566.84|21
1623578910000|2021-06-13 10:08:30|570.87|566.87|570.92|566.92|570.92|566.92|570.86|566.86|21
1623578920000|2021-06-13 10:08:40|570.91|566.91|570.96|566.96|570.98|566.98|570.91|566.91|21
1623578930000|2021-06-13 10:08:50|570.97|566.97|571.03|567.03|571.05|567.05|570.97|566.97|22
1623578940000|2021-06-13 10:09:00|571.04|567.04|571.23|567.23|571.24|567.24|571.04|567.04|23
1623578950000|2021-06-13 10:09:10|571.2|567.2|571.2|567.2|571.27|567.27|571.18|567.18|32
1623578960000|2021-06-13 10:09:20|571.19|567.19|571.1|567.1|571.22|567.22|571.07|567.07|26
1623578970000|2021-06-13 10:09:30|571.13|567.13|571.15|567.15|571.16|567.16|571.11|567.11|21
1623578980000|2021-06-13 10:09:40|571.16|567.16|571.18|567.18|571.19|567.19|571.14|567.14|10
1623578990000|2021-06-13 10:09:50|571.17|567.17|571.13|567.13|571.21|567.21|571.11|567.11|12
1623579000000|2021-06-13 10:10:00|571.12|567.12|570.94|566.94|571.13|567.13|570.94|566.94|20
1623579010000|2021-06-13 10:10:10|570.93|566.93|570.81|566.81|570.93|566.93|570.8|566.8|23
1623579020000|2021-06-13 10:10:20|570.79|566.79|570.71|566.71|570.81|566.81|570.69|566.69|17
1623579030000|2021-06-13 10:10:30|570.7|566.7|570.71|566.71|570.74|566.74|570.69|566.69|20
1623579040000|2021-06-13 10:10:40|570.72|566.72|570.65|566.65|570.74|566.74|570.63|566.63|19
1623579050000|2021-06-13 10:10:50|570.66|566.66|570.68|566.68|570.68|566.68|570.65|566.65|21
1623579060000|2021-06-13 10:11:00|570.7|566.7|570.72|566.72|570.72|566.72|570.7|566.7|11
1623579070000|2021-06-13 10:11:10|570.71|566.71|570.72|566.72|570.72|566.72|570.69|566.69|15
1623579080000|2021-06-13 10:11:20|570.71|566.71|570.73|566.73|570.74|566.74|570.7|566.7|8
1623579090000|2021-06-13 10:11:30|570.72|566.72|570.72|566.72|570.72|566.72|570.71|566.71|3
1623579100000|2021-06-13 10:11:40|570.73|566.73|570.72|566.72|570.73|566.73|570.64|566.64|12
1623579110000|2021-06-13 10:11:50|570.73|566.73|570.76|566.76|570.79|566.79|570.73|566.73|12
1623579120000|2021-06-13 10:12:00|570.75|566.75|570.76|566.76|570.76|566.76|570.74|566.74|18
1623579130000|2021-06-13 10:12:10|570.77|566.77|570.76|566.76|570.78|566.78|570.76|566.76|12
1623579140000|2021-06-13 10:12:20|570.75|566.75|570.76|566.76|570.76|566.76|570.75|566.75|6
1623579150000|2021-06-13 10:12:30|570.75|566.75|570.83|566.83|570.83|566.83|570.75|566.75|9
1623579160000|2021-06-13 10:12:40|570.82|566.82|570.71|566.71|570.83|566.83|570.7|566.7|14
1623579170000|2021-06-13 10:12:50|570.7|566.7|570.73|566.73|570.75|566.75|570.7|566.7|6
1623579180000|2021-06-13 10:13:00|570.74|566.74|570.74|566.74|570.76|566.76|570.74|566.74|15
1623579190000|2021-06-13 10:13:10|570.73|566.73|570.69|566.69|570.73|566.73|570.69|566.69|7
1623579200000|2021-06-13 10:13:20|570.68|566.68|570.68|566.68|570.7|566.7|570.67|566.67|14
1623579210000|2021-06-13 10:13:30|570.69|566.69|570.67|566.67|570.69|566.69|570.66|566.66|9
1623579220000|2021-06-13 10:13:40|570.64|566.64|570.71|566.71|570.71|566.71|570.64|566.64|5
1623579230000|2021-06-13 10:13:50|570.7|566.7|570.64|566.64|570.7|566.7|570.64|566.64|15
1623579240000|2021-06-13 10:14:00|570.65|566.65|570.64|566.64|570.67|566.67|570.64|566.64|14
1623579250000|2021-06-13 10:14:10|570.65|566.65|570.59|566.59|570.65|566.65|570.59|566.59|17
1623579260000|2021-06-13 10:14:20|570.55|566.55|570.79|566.79|570.79|566.79|570.55|566.55|15
1623579270000|2021-06-13 10:14:30|570.78|566.78|570.8|566.8|570.81|566.81|570.77|566.77|8
1623579280000|2021-06-13 10:14:40|570.81|566.81|570.82|566.82|570.82|566.82|570.79|566.79|12
1623579290000|2021-06-13 10:14:50|570.81|566.81|571|567|571.06|567.06|570.81|566.81|16
1623579300000|2021-06-13 10:15:00|571.01|567.01|570.99|566.99|571.01|567.01|570.89|566.89|24
1623579310000|2021-06-13 10:15:10|570.98|566.98|570.93|566.93|571.02|567.02|570.89|566.89|18
1623579320000|2021-06-13 10:15:20|570.85|566.85|570.87|566.87|570.9|566.9|570.82|566.82|24
1623579330000|2021-06-13 10:15:30|570.88|566.88|570.83|566.83|570.89|566.89|570.82|566.82|27
1623579340000|2021-06-13 10:15:40|570.85|566.85|570.83|566.83|570.87|566.87|570.83|566.83|15
1623579350000|2021-06-13 10:15:50|570.84|566.84|570.85|566.85|570.86|566.86|570.82|566.82|21
1623579360000|2021-06-13 10:16:00|570.86|566.86|570.87|566.87|570.9|566.9|570.83|566.83|26
1623579370000|2021-06-13 10:16:10|570.84|566.84|570.85|566.85|570.88|566.88|570.83|566.83|25
1623579380000|2021-06-13 10:16:20|570.86|566.86|570.89|566.89|570.89|566.89|570.85|566.85|10
1623579390000|2021-06-13 10:16:30|570.88|566.88|570.93|566.93|570.93|566.93|570.88|566.88|7
1623579400000|2021-06-13 10:16:40|570.94|566.94|570.91|566.91|570.94|566.94|570.9|566.9|12
1623579410000|2021-06-13 10:16:50|570.9|566.9|570.91|566.91|570.92|566.92|570.89|566.89|18
1623579420000|2021-06-13 10:17:00|570.89|566.89|570.87|566.87|570.93|566.93|570.86|566.86|20
1623579430000|2021-06-13 10:17:10|570.86|566.86|570.86|566.86|570.87|566.87|570.86|566.86|15
1623579440000|2021-06-13 10:17:20|570.84|566.84|570.82|566.82|570.85|566.85|570.82|566.82|11
1623579450000|2021-06-13 10:17:30|570.77|566.77|570.81|566.81|570.82|566.82|570.76|566.76|22
1623579460000|2021-06-13 10:17:40|570.82|566.82|570.76|566.76|570.82|566.82|570.74|566.74|23
1623579470000|2021-06-13 10:17:50|570.74|566.74|570.75|566.75|570.78|566.78|570.72|566.72|25
1623579480000|2021-06-13 10:18:00|570.73|566.73|570.67|566.67|570.78|566.78|570.67|566.67|27
1623579490000|2021-06-13 10:18:10|570.68|566.68|570.66|566.66|570.69|566.69|570.66|566.66|20
1623579500000|2021-06-13 10:18:20|570.68|566.68|570.68|566.68|570.72|566.72|570.67|566.67|16
1623579510000|2021-06-13 10:18:30|570.67|566.67|570.68|566.68|570.68|566.68|570.66|566.66|9
1623579520000|2021-06-13 10:18:40|570.67|566.67|570.67|566.67|570.68|566.68|570.65|566.65|12
1623579530000|2021-06-13 10:18:50|570.68|566.68|570.65|566.65|570.7|566.7|570.63|566.63|19
1623579540000|2021-06-13 10:19:00|570.66|566.66|570.66|566.66|570.67|566.67|570.64|566.64|21
1623579550000|2021-06-13 10:19:10|570.65|566.65|570.66|566.66|570.67|566.67|570.64|566.64|21
1623579560000|2021-06-13 10:19:20|570.69|566.69|570.65|566.65|570.7|566.7|570.65|566.65|20
1623579570000|2021-06-13 10:19:30|570.66|566.66|570.66|566.66|570.67|566.67|570.64|566.64|19
1623579580000|2021-06-13 10:19:40|570.67|566.67|570.68|566.68|570.69|566.69|570.65|566.65|20
1623579590000|2021-06-13 10:19:50|570.67|566.67|570.66|566.66|570.69|566.69|570.65|566.65|19
1623579600000|2021-06-13 10:20:00|570.65|566.65|570.66|566.66|570.66|566.66|570.64|566.64|19
1623579610000|2021-06-13 10:20:10|570.65|566.65|570.65|566.65|570.67|566.67|570.64|566.64|20
1623579620000|2021-06-13 10:20:20|570.64|566.64|570.66|566.66|570.67|566.67|570.64|566.64|23
1623579630000|2021-06-13 10:20:30|570.67|566.67|570.72|566.72|570.75|566.75|570.56|566.56|28
1623579640000|2021-06-13 10:20:40|570.75|566.75|570.7|566.7|570.75|566.75|570.66|566.66|26
1623579650000|2021-06-13 10:20:50|570.69|566.69|570.7|566.7|570.72|566.72|570.68|566.68|15
1623579660000|2021-06-13 10:21:00|570.72|566.72|570.68|566.68|570.72|566.72|570.67|566.67|22
1623579670000|2021-06-13 10:21:10|570.69|566.69|570.68|566.68|570.7|566.7|570.68|566.68|18
1623579680000|2021-06-13 10:21:20|570.69|566.69|570.68|566.68|570.69|566.69|570.66|566.66|20
1623579690000|2021-06-13 10:21:30|570.67|566.67|570.7|566.7|570.71|566.71|570.66|566.66|13
1623579700000|2021-06-13 10:21:40|570.71|566.71|570.69|566.69|570.71|566.71|570.67|566.67|15
1623579710000|2021-06-13 10:21:50|570.67|566.67|570.64|566.64|570.69|566.69|570.63|566.63|18
1623579720000|2021-06-13 10:22:00|570.63|566.63|570.69|566.69|570.7|566.7|570.63|566.63|6
1623579730000|2021-06-13 10:22:10|570.73|566.73|570.71|566.71|570.74|566.74|570.71|566.71|9
1623579740000|2021-06-13 10:22:20|570.72|566.72|570.62|566.62|570.73|566.73|570.61|566.61|18
1623579750000|2021-06-13 10:22:30|570.69|566.69|570.67|566.67|570.73|566.73|570.67|566.67|24
1623579760000|2021-06-13 10:22:40|570.7|566.7|570.65|566.65|570.7|566.7|570.63|566.63|24
1623579770000|2021-06-13 10:22:50|570.64|566.64|570.65|566.65|570.67|566.67|570.64|566.64|12
1623579780000|2021-06-13 10:23:00|570.64|566.64|570.65|566.65|570.69|566.69|570.64|566.64|20
1623579790000|2021-06-13 10:23:10|570.66|566.66|570.76|566.76|570.79|566.79|570.66|566.66|22
1623579800000|2021-06-13 10:23:20|570.75|566.75|570.71|566.71|570.8|566.8|570.71|566.71|23
1623579810000|2021-06-13 10:23:30|570.69|566.69|570.71|566.71|570.72|566.72|570.67|566.67|22
1623579820000|2021-06-13 10:23:40|570.72|566.72|570.68|566.68|570.73|566.73|570.67|566.67|19
1623579830000|2021-06-13 10:23:50|570.69|566.69|570.67|566.67|570.71|566.71|570.67|566.67|17
1623579840000|2021-06-13 10:24:00|570.71|566.71|570.74|566.74|570.77|566.77|570.67|566.67|23
1623579850000|2021-06-13 10:24:10|570.73|566.73|570.75|566.75|570.77|566.77|570.73|566.73|21
1623579860000|2021-06-13 10:24:20|570.74|566.74|570.7|566.7|570.77|566.77|570.7|566.7|20
1623579870000|2021-06-13 10:24:30|570.71|566.71|570.72|566.72|570.75|566.75|570.68|566.68|14
1623579880000|2021-06-13 10:24:40|570.73|566.73|570.68|566.68|570.75|566.75|570.68|566.68|27
1623579890000|2021-06-13 10:24:50|570.69|566.69|570.67|566.67|570.72|566.72|570.67|566.67|18
1623579900000|2021-06-13 10:25:00|570.7|566.7|570.68|566.68|570.7|566.7|570.67|566.67|22
1623579910000|2021-06-13 10:25:10|570.67|566.67|570.67|566.67|570.69|566.69|570.67|566.67|10
1623579920000|2021-06-13 10:25:20|570.68|566.68|570.67|566.67|570.72|566.72|570.67|566.67|13
1623579930000|2021-06-13 10:25:30|570.68|566.68|570.58|566.58|570.69|566.69|570.56|566.56|16
1623579940000|2021-06-13 10:25:40|570.59|566.59|570.55|566.55|570.59|566.59|570.53|566.53|19
1623579950000|2021-06-13 10:25:50|570.57|566.57|570.56|566.56|570.57|566.57|570.55|566.55|12
1623579960000|2021-06-13 10:26:00|570.57|566.57|570.55|566.55|570.58|566.58|570.54|566.54|14
1623579970000|2021-06-13 10:26:10|570.56|566.56|570.64|566.64|570.66|566.66|570.55|566.55|17
1623579980000|2021-06-13 10:26:20|570.67|566.67|570.77|566.77|570.8|566.8|570.67|566.67|32
1623579990000|2021-06-13 10:26:30|570.79|566.79|570.8|566.8|570.82|566.82|570.78|566.78|16
1623580000000|2021-06-13 10:26:40|570.81|566.81|570.79|566.79|570.83|566.83|570.78|566.78|18
1623580010000|2021-06-13 10:26:50|570.78|566.78|570.82|566.82|570.86|566.86|570.78|566.78|19
1623580020000|2021-06-13 10:27:00|570.81|566.81|570.82|566.82|570.84|566.84|570.77|566.77|25
1623580030000|2021-06-13 10:27:10|570.81|566.81|571.45|567.45|571.45|567.45|570.79|566.79|25
1623580040000|2021-06-13 10:27:20|571.48|567.48|571.84|567.84|571.88|567.88|571.48|567.48|30
1623580050000|2021-06-13 10:27:30|571.83|567.83|571.93|567.93|571.93|567.93|571.78|567.78|28
1623580060000|2021-06-13 10:27:40|571.92|567.92|571.83|567.83|571.92|567.92|571.78|567.78|32
1623580070000|2021-06-13 10:27:50|571.81|567.81|571.78|567.78|571.86|567.86|571.76|567.76|28
1623580080000|2021-06-13 10:28:00|571.73|567.73|571.77|567.77|571.78|567.78|571.72|567.72|22
1623580090000|2021-06-13 10:28:10|571.76|567.76|571.73|567.73|571.78|567.78|571.72|567.72|19
1623580100000|2021-06-13 10:28:20|571.74|567.74|571.74|567.74|571.76|567.76|571.73|567.73|20
1623580110000|2021-06-13 10:28:30|571.72|567.72|571.69|567.69|571.75|567.75|571.67|567.67|16
1623580120000|2021-06-13 10:28:40|571.72|567.72|571.94|567.94|571.94|567.94|571.72|567.72|25
1623580130000|2021-06-13 10:28:50|571.93|567.93|571.87|567.87|571.95|567.95|571.86|567.86|18
1623580140000|2021-06-13 10:29:00|571.89|567.89|572.22|568.22|572.22|568.22|571.86|567.86|29
1623580150000|2021-06-13 10:29:10|572.21|568.21|572.67|568.67|572.67|568.67|572.12|568.12|28
1623580160000|2021-06-13 10:29:20|572.68|568.68|572.95|568.95|573.08|569.08|572.68|568.68|26
1623580170000|2021-06-13 10:29:30|572.94|568.94|572.96|568.96|573|569|572.92|568.92|19
1623580180000|2021-06-13 10:29:40|572.9|568.9|572.88|568.88|572.96|568.96|572.88|568.88|29
1623580190000|2021-06-13 10:29:50|572.89|568.89|573.01|569.01|573.22|569.22|572.89|568.89|30
1623580200000|2021-06-13 10:30:00|572.93|568.93|573|569|573.07|569.07|572.93|568.93|27
1623580210000|2021-06-13 10:30:10|573.07|569.07|572.98|568.98|573.08|569.08|572.97|568.97|29
1623580220000|2021-06-13 10:30:20|572.99|568.99|572.93|568.93|572.99|568.99|572.91|568.91|23
1623580230000|2021-06-13 10:30:30|572.91|568.91|572.82|568.82|572.91|568.91|572.82|568.82|16
1623580240000|2021-06-13 10:30:40|572.83|568.83|572.77|568.77|572.88|568.88|572.77|568.77|22
1623580250000|2021-06-13 10:30:50|572.78|568.78|572.71|568.71|572.78|568.78|572.71|568.71|8
1623580260000|2021-06-13 10:31:00|572.58|568.58|572.57|568.57|572.59|568.59|572.44|568.44|23
1623580270000|2021-06-13 10:31:10|572.56|568.56|572.48|568.48|572.63|568.63|572.46|568.46|19
1623580280000|2021-06-13 10:31:20|572.5|568.5|572.53|568.53|572.55|568.55|572.5|568.5|18
1623580290000|2021-06-13 10:31:30|572.54|568.54|572.48|568.48|572.56|568.56|572.48|568.48|14
1623580300000|2021-06-13 10:31:40|572.47|568.47|572.51|568.51|572.55|568.55|572.47|568.47|20
1623580310000|2021-06-13 10:31:50|572.52|568.52|572.56|568.56|572.56|568.56|572.48|568.48|21
1623580320000|2021-06-13 10:32:00|572.55|568.55|572.59|568.59|572.59|568.59|572.53|568.53|23
1623580330000|2021-06-13 10:32:10|572.58|568.58|572.52|568.52|572.58|568.58|572.51|568.51|18
1623580340000|2021-06-13 10:32:20|572.51|568.51|572.64|568.64|572.64|568.64|572.5|568.5|24
1623580350000|2021-06-13 10:32:30|572.65|568.65|572.78|568.78|572.78|568.78|572.63|568.63|22
1623580360000|2021-06-13 10:32:40|572.77|568.77|572.77|568.77|572.78|568.78|572.75|568.75|8
1623580370000|2021-06-13 10:32:50|572.78|568.78|572.76|568.76|572.79|568.79|572.74|568.74|23
1623580380000|2021-06-13 10:33:00|572.75|568.75|572.72|568.72|572.78|568.78|572.72|568.72|25
1623580390000|2021-06-13 10:33:10|572.71|568.71|572.67|568.67|572.73|568.73|572.67|568.67|14
1623580400000|2021-06-13 10:33:20|572.65|568.65|572.67|568.67|572.69|568.69|572.65|568.65|22
1623580410000|2021-06-13 10:33:30|572.68|568.68|572.56|568.56|572.68|568.68|572.5|568.5|18
1623580420000|2021-06-13 10:33:40|572.57|568.57|572.53|568.53|572.57|568.57|572.53|568.53|10
1623580430000|2021-06-13 10:33:50|572.52|568.52|572.21|568.21|572.52|568.52|572.21|568.21|20
1623580440000|2021-06-13 10:34:00|572.2|568.2|571.98|567.98|572.21|568.21|571.88|567.88|28
1623580450000|2021-06-13 10:34:10|571.99|567.99|571.99|567.99|571.99|567.99|571.96|567.96|17
1623580460000|2021-06-13 10:34:20|571.85|567.85|571.61|567.61|571.85|567.85|571.56|567.56|27
1623580470000|2021-06-13 10:34:30|571.62|567.62|571.59|567.59|571.64|567.64|571.59|567.59|15
1623580480000|2021-06-13 10:34:40|571.6|567.6|571.58|567.58|571.62|567.62|571.55|567.55|22
1623580490000|2021-06-13 10:34:50|571.55|567.55|571.47|567.47|571.58|567.58|571.47|567.47|16
1623580500000|2021-06-13 10:35:00|571.49|567.49|571.43|567.43|571.49|567.49|571.39|567.39|16
1623580510000|2021-06-13 10:35:10|571.39|567.39|571.34|567.34|571.4|567.4|571.33|567.33|11
1623580520000|2021-06-13 10:35:20|571.31|567.31|571.3|567.3|571.33|567.33|571.29|567.29|8
1623580530000|2021-06-13 10:35:30|571.31|567.31|571.25|567.25|571.34|567.34|571.24|567.24|16
1623580540000|2021-06-13 10:35:40|571.24|567.24|571.25|567.25|571.25|567.25|571.23|567.23|8
1623580550000|2021-06-13 10:35:50|571.24|567.24|571.11|567.11|571.24|567.24|571.11|567.11|14
1623580560000|2021-06-13 10:36:00|571.12|567.12|571.14|567.14|571.16|567.16|571.12|567.12|17
1623580570000|2021-06-13 10:36:10|571.15|567.15|571.11|567.11|571.16|567.16|571.09|567.09|20
1623580580000|2021-06-13 10:36:20|571.12|567.12|571.18|567.18|571.19|567.19|571.12|567.12|16
1623580590000|2021-06-13 10:36:30|571.19|567.19|571.24|567.24|571.24|567.24|571.18|567.18|12
1623580600000|2021-06-13 10:36:40|571.25|567.25|571.53|567.53|571.53|567.53|571.21|567.21|19
1623580610000|2021-06-13 10:36:50|571.55|567.55|571.48|567.48|571.58|567.58|571.48|567.48|24
1623580620000|2021-06-13 10:37:00|571.51|567.51|571.51|567.51|571.51|567.51|571.47|567.47|18
1623580630000|2021-06-13 10:37:10|571.5|567.5|571.53|567.53|571.53|567.53|571.41|567.41|27
1623580640000|2021-06-13 10:37:20|571.56|567.56|571.51|567.51|571.59|567.59|571.47|567.47|21
1623580650000|2021-06-13 10:37:30|571.52|567.52|571.5|567.5|571.57|567.57|571.49|567.49|22
1623580660000|2021-06-13 10:37:40|571.51|567.51|571.49|567.49|571.55|567.55|571.49|567.49|18
1623580670000|2021-06-13 10:37:50|571.48|567.48|571.48|567.48|571.5|567.5|571.46|567.46|18
1623580680000|2021-06-13 10:38:00|571.47|567.47|571.51|567.51|571.55|567.55|571.47|567.47|24
1623580690000|2021-06-13 10:38:10|571.52|567.52|571.62|567.62|571.62|567.62|571.52|567.52|20
1623580700000|2021-06-13 10:38:20|571.61|567.61|571.61|567.61|571.63|567.63|571.58|567.58|22
1623580710000|2021-06-13 10:38:30|571.62|567.62|571.79|567.79|571.79|567.79|571.59|567.59|23
1623580720000|2021-06-13 10:38:40|571.77|567.77|571.76|567.76|571.8|567.8|571.73|567.73|19
1623580730000|2021-06-13 10:38:50|571.75|567.75|571.74|567.74|571.76|567.76|571.71|567.71|22
1623580740000|2021-06-13 10:39:00|571.73|567.73|571.62|567.62|571.74|567.74|571.59|567.59|30
1623580750000|2021-06-13 10:39:10|571.61|567.61|571.77|567.77|571.78|567.78|571.61|567.61|23
1623580760000|2021-06-13 10:39:20|571.78|567.78|571.9|567.9|571.9|567.9|571.76|567.76|26
1623580770000|2021-06-13 10:39:30|571.89|567.89|571.89|567.89|571.93|567.93|571.85|567.85|30
1623580780000|2021-06-13 10:39:40|571.92|567.92|571.87|567.87|571.92|567.92|571.83|567.83|30
1623580790000|2021-06-13 10:39:50|571.85|567.85|571.89|567.89|571.92|567.92|571.85|567.85|20
1623580800000|2021-06-13 10:40:00|571.88|567.88|571.86|567.86|571.92|567.92|571.84|567.84|28
1623580810000|2021-06-13 10:40:10|571.84|567.84|571.9|567.9|571.92|567.92|571.84|567.84|25
1623580820000|2021-06-13 10:40:20|571.88|567.88|571.99|567.99|572|568|571.88|567.88|24
1623580830000|2021-06-13 10:40:30|571.97|567.97|572|568|572|568|571.96|567.96|17
1623580840000|2021-06-13 10:40:40|571.99|567.99|572|568|572.01|568.01|571.97|567.97|21
1623580850000|2021-06-13 10:40:50|572.01|568.01|572.21|568.21|572.22|568.22|572.01|568.01|17
1623580860000|2021-06-13 10:41:00|572.22|568.22|572.22|568.22|572.23|568.23|572.21|568.21|8
1623580870000|2021-06-13 10:41:10|572.21|568.21|572.22|568.22|572.22|568.22|572.21|568.21|4
1623580880000|2021-06-13 10:41:20|572.23|568.23|572.21|568.21|572.23|568.23|572.18|568.18|9
1623580890000|2021-06-13 10:41:30|572.22|568.22|572.22|568.22|572.22|568.22|572.21|568.21|5
1623580910000|2021-06-13 10:41:50|572.21|568.21|572.21|568.21|572.22|568.22|572.19|568.19|14
1623580920000|2021-06-13 10:42:00|572.2|568.2|572.18|568.18|572.21|568.21|572.18|568.18|10
1623580930000|2021-06-13 10:42:10|572.19|568.19|572.28|568.28|572.29|568.29|572.18|568.18|11
1623580940000|2021-06-13 10:42:20|572.26|568.26|572.27|568.27|572.28|568.28|572.26|568.26|6
1623580950000|2021-06-13 10:42:30|572.26|568.26|572.26|568.26|572.27|568.27|572.24|568.24|17
1623580960000|2021-06-13 10:42:40|572.27|568.27|572.34|568.34|572.34|568.34|572.27|568.27|14
1623580970000|2021-06-13 10:42:50|572.32|568.32|572.31|568.31|572.34|568.34|572.29|568.29|8
1623580980000|2021-06-13 10:43:00|572.3|568.3|572.53|568.53|572.54|568.54|572.29|568.29|16
1623580990000|2021-06-13 10:43:10|572.66|568.66|572.68|568.68|572.68|568.68|572.66|568.66|3
1623581000000|2021-06-13 10:43:20|572.67|568.67|572.76|568.76|572.76|568.76|572.67|568.67|9
1623581010000|2021-06-13 10:43:30|572.75|568.75|572.75|568.75|572.76|568.76|572.74|568.74|4
1623581020000|2021-06-13 10:43:40|572.74|568.74|572.76|568.76|572.76|568.76|572.74|568.74|7
1623581030000|2021-06-13 10:43:50|572.75|568.75|572.74|568.74|572.76|568.76|572.74|568.74|9
1623581040000|2021-06-13 10:44:00|572.75|568.75|572.71|568.71|572.75|568.75|572.7|568.7|13
1623581050000|2021-06-13 10:44:10|572.72|568.72|572.71|568.71|572.72|568.72|572.7|568.7|14
1623581060000|2021-06-13 10:44:20|572.7|568.7|572.97|568.97|572.97|568.97|572.7|568.7|22
1623581070000|2021-06-13 10:44:30|573.01|569.01|573|569|573.1|569.1|572.94|568.94|26
1623581080000|2021-06-13 10:44:40|573.01|569.01|573.22|569.22|573.24|569.24|572.98|568.98|22
1623581090000|2021-06-13 10:44:50|573.23|569.23|573.33|569.33|573.33|569.33|573.2|569.2|21
1623581100000|2021-06-13 10:45:00|573.34|569.34|573.38|569.38|573.47|569.47|573.3|569.3|22
1623581110000|2021-06-13 10:45:10|573.37|569.37|573.19|569.19|573.39|569.39|573.17|569.17|30
1623581120000|2021-06-13 10:45:20|573.2|569.2|573.15|569.15|573.24|569.24|573.13|569.13|22
1623581130000|2021-06-13 10:45:30|573.13|569.13|573.12|569.12|573.16|569.16|573.12|569.12|24
1623581140000|2021-06-13 10:45:40|573.15|569.15|573.02|569.02|573.15|569.15|573.01|569.01|22
1623581150000|2021-06-13 10:45:50|572.99|568.99|572.99|568.99|573.02|569.02|572.93|568.93|27
1623581160000|2021-06-13 10:46:00|572.98|568.98|573.03|569.03|573.03|569.03|572.98|568.98|16
1623581170000|2021-06-13 10:46:10|573.01|569.01|572.96|568.96|573.03|569.03|572.95|568.95|24
1623581180000|2021-06-13 10:46:20|572.95|568.95|572.96|568.96|572.98|568.98|572.93|568.93|22
1623581190000|2021-06-13 10:46:30|572.97|568.97|572.95|568.95|572.99|568.99|572.94|568.94|23
1623581200000|2021-06-13 10:46:40|572.97|568.97|572.98|568.98|572.99|568.99|572.94|568.94|29
1623581210000|2021-06-13 10:46:50|572.97|568.97|573.05|569.05|573.05|569.05|572.95|568.95|22
1623581220000|2021-06-13 10:47:00|573.04|569.04|572.97|568.97|573.06|569.06|572.96|568.96|24
1623581230000|2021-06-13 10:47:10|572.96|568.96|572.99|568.99|573.02|569.02|572.96|568.96|22
1623581240000|2021-06-13 10:47:20|573|569|573.04|569.04|573.06|569.06|572.99|568.99|26
1623581250000|2021-06-13 10:47:30|573.05|569.05|573.06|569.06|573.06|569.06|573.03|569.03|14
1623581260000|2021-06-13 10:47:40|573.05|569.05|573.04|569.04|573.06|569.06|573.01|569.01|24
1623581270000|2021-06-13 10:47:50|573.05|569.05|572.97|568.97|573.07|569.07|572.97|568.97|28
1623581280000|2021-06-13 10:48:00|572.98|568.98|573|569|573|569|572.97|568.97|20
1623581290000|2021-06-13 10:48:10|572.99|568.99|572.97|568.97|573|569|572.95|568.95|13
1623581300000|2021-06-13 10:48:20|572.98|568.98|572.98|568.98|572.99|568.99|572.97|568.97|21
1623581310000|2021-06-13 10:48:30|572.99|568.99|573.01|569.01|573.01|569.01|572.97|568.97|23
1623581320000|2021-06-13 10:48:40|573|569|573.3|569.3|573.32|569.32|572.98|568.98|24
1623581330000|2021-06-13 10:48:50|573.29|569.29|573.31|569.31|573.35|569.35|573.28|569.28|22
1623581340000|2021-06-13 10:49:00|573.34|569.34|573.32|569.32|573.4|569.4|573.3|569.3|27
1623581350000|2021-06-13 10:49:10|573.3|569.3|573.5|569.5|573.5|569.5|573.3|569.3|18
1623581360000|2021-06-13 10:49:20|573.52|569.52|573.54|569.54|573.58|569.58|573.49|569.49|30
1623581370000|2021-06-13 10:49:30|573.49|569.49|573.51|569.51|573.51|569.51|573.43|569.43|24
1623581380000|2021-06-13 10:49:40|573.48|569.48|573.47|569.47|573.49|569.49|573.44|569.44|23
1623581390000|2021-06-13 10:49:50|573.45|569.45|573.44|569.44|573.49|569.49|573.43|569.43|27
1623581400000|2021-06-13 10:50:00|573.45|569.45|573.1|569.1|573.45|569.45|573.1|569.1|28
1623581410000|2021-06-13 10:50:10|573.11|569.11|572.96|568.96|573.12|569.12|572.93|568.93|19
1623581420000|2021-06-13 10:50:20|572.95|568.95|572.99|568.99|573.02|569.02|572.91|568.91|24
1623581430000|2021-06-13 10:50:30|572.98|568.98|572.9|568.9|573.01|569.01|572.87|568.87|26
1623581440000|2021-06-13 10:50:40|572.87|568.87|572.72|568.72|572.9|568.9|572.7|568.7|28
1623581450000|2021-06-13 10:50:50|572.73|568.73|572.44|568.44|572.76|568.76|572.44|568.44|24
1623581460000|2021-06-13 10:51:00|572.45|568.45|572.33|568.33|572.45|568.45|572.28|568.28|24
1623581470000|2021-06-13 10:51:10|572.32|568.32|572.25|568.25|572.38|568.38|572.25|568.25|27
1623581480000|2021-06-13 10:51:20|572.26|568.26|572.01|568.01|572.26|568.26|571.98|567.98|30
1623581490000|2021-06-13 10:51:30|572|568|572.26|568.26|572.41|568.41|572|568|28
1623581500000|2021-06-13 10:51:40|572.25|568.25|572.02|568.02|572.25|568.25|571.99|567.99|33
1623581510000|2021-06-13 10:51:50|571.99|567.99|572.03|568.03|572.03|568.03|571.97|567.97|33
1623581520000|2021-06-13 10:52:00|572.01|568.01|571.96|567.96|572.02|568.02|571.95|567.95|18
1623581530000|2021-06-13 10:52:10|571.92|567.92|571.98|567.98|571.98|567.98|571.92|567.92|18
1623581540000|2021-06-13 10:52:20|571.96|567.96|571.98|567.98|572.02|568.02|571.96|567.96|12
1623581550000|2021-06-13 10:52:30|571.97|567.97|572.39|568.39|572.39|568.39|571.96|567.96|22
1623581560000|2021-06-13 10:52:40|572.41|568.41|572.47|568.47|572.51|568.51|572.41|568.41|17
1623581570000|2021-06-13 10:52:50|572.48|568.48|572.46|568.46|572.49|568.49|572.43|568.43|16
1623581580000|2021-06-13 10:53:00|572.47|568.47|572.44|568.44|572.52|568.52|572.44|568.44|8
1623581590000|2021-06-13 10:53:10|572.51|568.51|572.76|568.76|572.76|568.76|572.51|568.51|6
1623581600000|2021-06-13 10:53:20|572.75|568.75|572.73|568.73|572.76|568.76|572.73|568.73|13
1623581610000|2021-06-13 10:53:30|572.74|568.74|573.17|569.17|573.17|569.17|572.74|568.74|30
1623581620000|2021-06-13 10:53:40|573.01|569.01|573.05|569.05|573.14|569.14|573.01|569.01|30
1623581630000|2021-06-13 10:53:50|573.07|569.07|573.05|569.05|573.14|569.14|572.98|568.98|30
1623581640000|2021-06-13 10:54:00|573.04|569.04|573.06|569.06|573.16|569.16|573.01|569.01|21
1623581650000|2021-06-13 10:54:10|573.07|569.07|572.84|568.84|573.07|569.07|572.43|568.43|25
1623581660000|2021-06-13 10:54:20|572.79|568.79|572.66|568.66|572.79|568.79|572.51|568.51|29
1623581670000|2021-06-13 10:54:30|572.63|568.63|572.65|568.65|572.68|568.68|572.55|568.55|32
1623581680000|2021-06-13 10:54:40|572.6|568.6|573.01|569.01|573.08|569.08|572.59|568.59|31
1623581690000|2021-06-13 10:54:50|573.08|569.08|572.99|568.99|573.22|569.22|572.87|568.87|31
1623581700000|2021-06-13 10:55:00|573.02|569.02|573.02|569.02|573.22|569.22|572.86|568.86|35
1623581710000|2021-06-13 10:55:10|573.08|569.08|573.09|569.09|573.09|569.09|572.88|568.88|29
1623581720000|2021-06-13 10:55:20|573.03|569.03|573.06|569.06|573.07|569.07|572.96|568.96|31
1623581730000|2021-06-13 10:55:30|572.99|568.99|573.43|569.43|573.44|569.44|572.98|568.98|26
1623581740000|2021-06-13 10:55:40|573.46|569.46|573.41|569.41|573.62|569.62|573.33|569.33|28
1623581750000|2021-06-13 10:55:50|573.47|569.47|573.44|569.44|573.64|569.64|573.36|569.36|32
1623581760000|2021-06-13 10:56:00|573.52|569.52|573.42|569.42|573.52|569.52|573.38|569.38|33
1623581770000|2021-06-13 10:56:10|573.38|569.38|573.34|569.34|573.51|569.51|573.26|569.26|26
1623581780000|2021-06-13 10:56:20|573.4|569.4|573.36|569.36|573.58|569.58|573.25|569.25|28
1623581790000|2021-06-13 10:56:30|573.38|569.38|573.52|569.52|573.58|569.58|573.34|569.34|28
1623581800000|2021-06-13 10:56:40|573.46|569.46|573.57|569.57|573.58|569.58|573.26|569.26|27
1623581810000|2021-06-13 10:56:50|573.41|569.41|573.59|569.59|573.66|569.66|573.39|569.39|32
1623581820000|2021-06-13 10:57:00|573.52|569.52|573.73|569.73|573.78|569.78|573.52|569.52|31
1623581830000|2021-06-13 10:57:10|573.7|569.7|573.84|569.84|573.91|569.91|573.7|569.7|26
1623581840000|2021-06-13 10:57:20|573.91|569.91|573.87|569.87|574.04|570.04|573.78|569.78|29
1623581850000|2021-06-13 10:57:30|573.91|569.91|573.87|569.87|573.95|569.95|573.8|569.8|27
1623581860000|2021-06-13 10:57:40|573.84|569.84|573.82|569.82|573.97|569.97|573.78|569.78|32
1623581870000|2021-06-13 10:57:50|573.9|569.9|573.88|569.88|573.98|569.98|573.82|569.82|29
1623581880000|2021-06-13 10:58:00|573.98|569.98|573.82|569.82|573.98|569.98|573.81|569.81|26
1623581890000|2021-06-13 10:58:10|573.95|569.95|573.83|569.83|573.95|569.95|573.8|569.8|26
1623581900000|2021-06-13 10:58:20|573.87|569.87|573.78|569.78|573.95|569.95|573.75|569.75|27
1623581910000|2021-06-13 10:58:30|573.79|569.79|573.84|569.84|573.84|569.84|573.59|569.59|28
1623581920000|2021-06-13 10:58:40|573.81|569.81|574.04|570.04|574.14|570.14|573.8|569.8|28
1623581930000|2021-06-13 10:58:50|574.05|570.05|574.33|570.33|574.53|570.53|574.03|570.03|33
1623581940000|2021-06-13 10:59:00|574.34|570.34|574.54|570.54|574.58|570.58|574.31|570.31|24
1623581950000|2021-06-13 10:59:10|574.35|570.35|574.47|570.47|574.68|570.68|574.35|570.35|23
1623581960000|2021-06-13 10:59:20|574.45|570.45|574.46|570.46|574.65|570.65|574.38|570.38|33
1623581970000|2021-06-13 10:59:30|574.49|570.49|574.47|570.47|574.61|570.61|574.01|570.01|28
1623581980000|2021-06-13 10:59:40|574.46|570.46|574.5|570.5|574.61|570.61|574.46|570.46|29
1623581990000|2021-06-13 10:59:50|574|570|574.49|570.49|574.61|570.61|574|570|20
1623582000000|2021-06-13 11:00:00|574.52|570.52|574.48|570.48|574.62|570.62|574.43|570.43|30
1623582010000|2021-06-13 11:00:10|574.47|570.47|574.46|570.46|574.6|570.6|574.44|570.44|28
1623582020000|2021-06-13 11:00:20|574.45|570.45|574.44|570.44|574.54|570.54|574.44|570.44|33
1623582030000|2021-06-13 11:00:30|574.53|570.53|574.51|570.51|574.53|570.53|574.42|570.42|26
1623582040000|2021-06-13 11:00:40|574.5|570.5|574.35|570.35|574.53|570.53|574.3|570.3|25
1623582050000|2021-06-13 11:00:50|574.5|570.5|574.3|570.3|574.5|570.5|574.26|570.26|29
1623582060000|2021-06-13 11:01:00|574.46|570.46|574.44|570.44|574.46|570.46|574.31|570.31|33
1623582070000|2021-06-13 11:01:10|574.33|570.33|574.45|570.45|574.45|570.45|574.24|570.24|32
1623582080000|2021-06-13 11:01:20|574.32|570.32|574.24|570.24|574.33|570.33|574.24|570.24|15
1623582090000|2021-06-13 11:01:30|574.25|570.25|574.42|570.42|574.42|570.42|574.13|570.13|19
1623582100000|2021-06-13 11:01:40|574.34|570.34|574.36|570.36|574.44|570.44|574.29|570.29|28
1623582110000|2021-06-13 11:01:50|574.37|570.37|574.38|570.38|574.49|570.49|574.34|570.34|22
1623582120000|2021-06-13 11:02:00|574.3|570.3|574.28|570.28|574.35|570.35|574.28|570.28|11
1623582130000|2021-06-13 11:02:10|574.22|570.22|574.34|570.34|574.46|570.46|574.22|570.22|19
1623582140000|2021-06-13 11:02:20|574.37|570.37|574.35|570.35|574.48|570.48|574.27|570.27|31
1623582150000|2021-06-13 11:02:30|574.38|570.38|574.38|570.38|574.58|570.58|574.26|570.26|30
1623582160000|2021-06-13 11:02:40|574.31|570.31|574.27|570.27|574.35|570.35|574.27|570.27|25
1623582170000|2021-06-13 11:02:50|574.31|570.31|574.19|570.19|574.34|570.34|574.19|570.19|28
1623582180000|2021-06-13 11:03:00|574.27|570.27|574.12|570.12|574.27|570.27|573.98|569.98|24
1623582190000|2021-06-13 11:03:10|574.07|570.07|574.08|570.08|574.15|570.15|573.87|569.87|32
1623582200000|2021-06-13 11:03:20|573.92|569.92|574.22|570.22|574.23|570.23|573.79|569.79|32
1623582210000|2021-06-13 11:03:30|573.93|569.93|573.71|569.71|573.98|569.98|573.71|569.71|34
1623582220000|2021-06-13 11:03:40|573.82|569.82|573.78|569.78|574.05|570.05|573.69|569.69|29
1623582230000|2021-06-13 11:03:50|573.79|569.79|573.68|569.68|573.9|569.9|573.58|569.58|27
1623582240000|2021-06-13 11:04:00|573.58|569.58|573.61|569.61|573.68|569.68|573.58|569.58|8
1623582250000|2021-06-13 11:04:10|573.6|569.6|573.59|569.59|573.61|569.61|573.59|569.59|4
1623582260000|2021-06-13 11:04:20|573.52|569.52|573.51|569.51|573.59|569.59|573.51|569.51|17
1623582270000|2021-06-13 11:04:30|573.46|569.46|573.46|569.46|573.51|569.51|573.45|569.45|25
1623582280000|2021-06-13 11:04:40|573.47|569.47|573.41|569.41|573.52|569.52|573.38|569.38|25
1623582290000|2021-06-13 11:04:50|573.43|569.43|573.39|569.39|573.43|569.43|573.33|569.33|16
1623582300000|2021-06-13 11:05:00|573.34|569.34|573.38|569.38|573.42|569.42|573.31|569.31|28
1623582310000|2021-06-13 11:05:10|573.4|569.4|573.35|569.35|573.4|569.4|573.33|569.33|20
1623582320000|2021-06-13 11:05:20|573.36|569.36|573.34|569.34|573.36|569.36|573.31|569.31|18
1623582330000|2021-06-13 11:05:30|573.37|569.37|573.5|569.5|573.5|569.5|573.34|569.34|13
1623582340000|2021-06-13 11:05:40|573.53|569.53|573.55|569.55|573.59|569.59|573.51|569.51|19
1623582350000|2021-06-13 11:05:50|573.56|569.56|573.52|569.52|573.57|569.57|573.52|569.52|18
1623582360000|2021-06-13 11:06:00|573.53|569.53|573.54|569.54|573.55|569.55|573.51|569.51|15
1623582370000|2021-06-13 11:06:10|573.53|569.53|573.75|569.75|573.77|569.77|573.53|569.53|20
1623582380000|2021-06-13 11:06:20|573.74|569.74|573.77|569.77|573.81|569.81|573.74|569.74|18
1623582390000|2021-06-13 11:06:30|573.79|569.79|573.78|569.78|573.79|569.79|573.75|569.75|15
1623582400000|2021-06-13 11:06:40|573.77|569.77|573.78|569.78|573.78|569.78|573.76|569.76|4
1623582410000|2021-06-13 11:06:50|573.8|569.8|573.87|569.87|573.89|569.89|573.8|569.8|8
1623582420000|2021-06-13 11:07:00|573.86|569.86|573.71|569.71|573.87|569.87|573.7|569.7|9
1623582430000|2021-06-13 11:07:10|573.73|569.73|573.7|569.7|573.73|569.73|573.69|569.69|7
1623582440000|2021-06-13 11:07:20|573.72|569.72|573.69|569.69|573.72|569.72|573.67|569.67|13
1623582450000|2021-06-13 11:07:30|573.68|569.68|573.71|569.71|573.75|569.75|573.67|569.67|24
1623582460000|2021-06-13 11:07:40|573.7|569.7|573.68|569.68|573.7|569.7|573.66|569.66|14
1623582470000|2021-06-13 11:07:50|573.67|569.67|573.69|569.69|573.7|569.7|573.66|569.66|18
1623582480000|2021-06-13 11:08:00|573.7|569.7|573.77|569.77|573.78|569.78|573.67|569.67|19
1623582490000|2021-06-13 11:08:10|573.78|569.78|573.95|569.95|573.97|569.97|573.76|569.76|27
1623582500000|2021-06-13 11:08:20|573.94|569.94|573.95|569.95|573.98|569.98|573.94|569.94|21
1623582510000|2021-06-13 11:08:30|573.94|569.94|574.06|570.06|574.06|570.06|573.94|569.94|21
1623582520000|2021-06-13 11:08:40|574.05|570.05|574.09|570.09|574.1|570.1|573.99|569.99|27
1623582530000|2021-06-13 11:08:50|574.07|570.07|574.66|570.66|574.71|570.71|574.07|570.07|29
1623582540000|2021-06-13 11:09:00|574.72|570.72|575.1|571.1|575.1|571.1|574.62|570.62|32
1623582550000|2021-06-13 11:09:10|575.06|571.06|575.03|571.03|575.1|571.1|574.98|570.98|22
1623582560000|2021-06-13 11:09:20|575.02|571.02|575.09|571.09|575.1|571.1|575.01|571.01|23
1623582570000|2021-06-13 11:09:30|575.05|571.05|575.07|571.07|575.1|571.1|574.96|570.96|28
1623582580000|2021-06-13 11:09:40|575.05|571.05|575.19|571.19|575.22|571.22|575.03|571.03|23
1623582590000|2021-06-13 11:09:50|575.2|571.2|575.15|571.15|575.23|571.23|575.15|571.15|16
1623582600000|2021-06-13 11:10:00|575.14|571.14|574.94|570.94|575.14|571.14|574.93|570.93|20
1623582610000|2021-06-13 11:10:10|574.89|570.89|574.8|570.8|574.92|570.92|574.8|570.8|29
1623582620000|2021-06-13 11:10:20|574.79|570.79|574.71|570.71|574.8|570.8|574.71|570.71|13
1623582630000|2021-06-13 11:10:30|574.72|570.72|574.69|570.69|574.72|570.72|574.62|570.62|23
1623582640000|2021-06-13 11:10:40|574.7|570.7|574.64|570.64|574.7|570.7|574.63|570.63|17
1623582650000|2021-06-13 11:10:50|574.63|570.63|574.66|570.66|574.66|570.66|574.63|570.63|15
1623582660000|2021-06-13 11:11:00|574.68|570.68|574.42|570.42|574.72|570.72|574.42|570.42|25
1623582670000|2021-06-13 11:11:10|574.41|570.41|574.08|570.08|574.41|570.41|574.03|570.03|24
1623582680000|2021-06-13 11:11:20|574.04|570.04|574.14|570.14|574.18|570.18|574.01|570.01|29
1623582690000|2021-06-13 11:11:30|574.1|570.1|574.14|570.14|574.15|570.15|574.1|570.1|21
1623582700000|2021-06-13 11:11:40|574.13|570.13|574.16|570.16|574.21|570.21|574.12|570.12|30
1623582710000|2021-06-13 11:11:50|574.15|570.15|574.15|570.15|574.19|570.19|574.14|570.14|21
1623582720000|2021-06-13 11:12:00|574.14|570.14|574.26|570.26|574.27|570.27|574.13|570.13|27
1623582730000|2021-06-13 11:12:10|574.24|570.24|574.31|570.31|574.31|570.31|574.23|570.23|29
1623582740000|2021-06-13 11:12:20|574.38|570.38|574.49|570.49|574.65|570.65|574.38|570.38|29
1623582750000|2021-06-13 11:12:30|574.5|570.5|574.62|570.62|574.64|570.64|574.46|570.46|27
1623582760000|2021-06-13 11:12:40|574.63|570.63|574.63|570.63|574.68|570.68|574.62|570.62|20
1623582770000|2021-06-13 11:12:50|574.64|570.64|574.64|570.64|574.65|570.65|574.6|570.6|27
1623582780000|2021-06-13 11:13:00|574.63|570.63|574.63|570.63|574.64|570.64|574.56|570.56|23
1623582790000|2021-06-13 11:13:10|574.65|570.65|574.63|570.63|574.65|570.65|574.62|570.62|13
1623582800000|2021-06-13 11:13:20|574.64|570.64|574.7|570.7|574.71|570.71|574.63|570.63|18
1623582810000|2021-06-13 11:13:30|574.69|570.69|574.88|570.88|574.88|570.88|574.68|570.68|26
1623582820000|2021-06-13 11:13:40|574.85|570.85|574.88|570.88|574.9|570.9|574.84|570.84|24
1623582830000|2021-06-13 11:13:50|574.86|570.86|574.82|570.82|574.94|570.94|574.81|570.81|24
1623582840000|2021-06-13 11:14:00|574.8|570.8|574.81|570.81|574.85|570.85|574.77|570.77|29
1623582850000|2021-06-13 11:14:10|574.83|570.83|574.83|570.83|574.89|570.89|574.81|570.81|24
1623582860000|2021-06-13 11:14:20|574.86|570.86|574.87|570.87|574.88|570.88|574.83|570.83|22
1623582870000|2021-06-13 11:14:30|574.85|570.85|574.71|570.71|574.85|570.85|574.69|570.69|25
1623582880000|2021-06-13 11:14:40|574.7|570.7|574.68|570.68|574.71|570.71|574.67|570.67|22
1623582890000|2021-06-13 11:14:50|574.67|570.67|574.58|570.58|574.76|570.76|574.57|570.57|26
1623582900000|2021-06-13 11:15:00|574.56|570.56|574.42|570.42|574.57|570.57|574.41|570.41|16
1623582910000|2021-06-13 11:15:10|574.39|570.39|574.4|570.4|574.4|570.4|574.33|570.33|18
1623582920000|2021-06-13 11:15:20|574.36|570.36|574.34|570.34|574.42|570.42|574.33|570.33|23
1623582930000|2021-06-13 11:15:30|574.35|570.35|574.24|570.24|574.35|570.35|574.24|570.24|17
1623582940000|2021-06-13 11:15:40|574.2|570.2|574.11|570.11|574.21|570.21|574.11|570.11|17
1623582950000|2021-06-13 11:15:50|574.13|570.13|574.13|570.13|574.15|570.15|574.11|570.11|13
1623582960000|2021-06-13 11:16:00|574.15|570.15|574.19|570.19|574.21|570.21|574.1|570.1|22
1623582970000|2021-06-13 11:16:10|574.18|570.18|574.19|570.19|574.19|570.19|574.18|570.18|10
1623582980000|2021-06-13 11:16:20|574.17|570.17|574.19|570.19|574.2|570.2|574.17|570.17|14
1623582990000|2021-06-13 11:16:30|574.2|570.2|574.11|570.11|574.2|570.2|574.11|570.11|18
1623583000000|2021-06-13 11:16:40|574.12|570.12|574.17|570.17|574.17|570.17|574.1|570.1|8
1623583010000|2021-06-13 11:16:50|574.18|570.18|574.18|570.18|574.2|570.2|574.17|570.17|13
1623583020000|2021-06-13 11:17:00|574.19|570.19|574.17|570.17|574.2|570.2|574.17|570.17|18
1623583030000|2021-06-13 11:17:10|574.18|570.18|574.2|570.2|574.2|570.2|574.17|570.17|20
1623583040000|2021-06-13 11:17:20|574.19|570.19|574.18|570.18|574.2|570.2|574.18|570.18|12
1623583050000|2021-06-13 11:17:30|574.19|570.19|574.2|570.2|574.21|570.21|574.17|570.17|20
1623583060000|2021-06-13 11:17:40|574.21|570.21|574.17|570.17|574.21|570.21|574.16|570.16|11
1623583070000|2021-06-13 11:17:50|574.18|570.18|574.16|570.16|574.18|570.18|574.16|570.16|7
1623583080000|2021-06-13 11:18:00|574.17|570.17|574.16|570.16|574.17|570.17|574.15|570.15|14
1623583090000|2021-06-13 11:18:10|574.15|570.15|574.2|570.2|574.21|570.21|574.15|570.15|21
1623583100000|2021-06-13 11:18:20|574.21|570.21|574.22|570.22|574.22|570.22|574.2|570.2|8
1623583110000|2021-06-13 11:18:30|574.19|570.19|574.22|570.22|574.22|570.22|574.18|570.18|9
1623583120000|2021-06-13 11:18:40|574.21|570.21|574.2|570.2|574.22|570.22|574.2|570.2|15
1623583130000|2021-06-13 11:18:50|574.19|570.19|574.3|570.3|574.3|570.3|574.17|570.17|20
1623583140000|2021-06-13 11:19:00|574.29|570.29|574.29|570.29|574.3|570.3|574.28|570.28|13
1623583150000|2021-06-13 11:19:10|574.3|570.3|574.3|570.3|574.3|570.3|574.3|570.3|1
1623583160000|2021-06-13 11:19:20|574.31|570.31|574.54|570.54|574.55|570.55|574.3|570.3|17
1623583170000|2021-06-13 11:19:30|574.53|570.53|574.55|570.55|574.56|570.56|574.53|570.53|11
1623583180000|2021-06-13 11:19:40|574.53|570.53|574.53|570.53|574.55|570.55|574.46|570.46|17
1623583190000|2021-06-13 11:19:50|574.52|570.52|574.54|570.54|574.54|570.54|574.5|570.5|20
1623583200000|2021-06-13 11:20:00|574.53|570.53|574.48|570.48|574.54|570.54|574.48|570.48|13
1623583210000|2021-06-13 11:20:10|574.49|570.49|574.54|570.54|574.57|570.57|574.49|570.49|19
1623583220000|2021-06-13 11:20:20|574.55|570.55|574.69|570.69|574.69|570.69|574.55|570.55|18
1623583230000|2021-06-13 11:20:30|574.68|570.68|574.7|570.7|574.72|570.72|574.67|570.67|19
1623583240000|2021-06-13 11:20:40|574.69|570.69|574.72|570.72|574.76|570.76|574.69|570.69|20
1623583250000|2021-06-13 11:20:50|574.7|570.7|574.6|570.6|574.75|570.75|574.58|570.58|22
1623583260000|2021-06-13 11:21:00|574.61|570.61|574.71|570.71|574.71|570.71|574.61|570.61|20
1623583270000|2021-06-13 11:21:10|574.72|570.72|574.73|570.73|574.73|570.73|574.69|570.69|17
1623583280000|2021-06-13 11:21:20|574.72|570.72|574.77|570.77|574.8|570.8|574.68|570.68|18
1623583290000|2021-06-13 11:21:30|574.79|570.79|574.78|570.78|574.81|570.81|574.77|570.77|17
1623583300000|2021-06-13 11:21:40|574.87|570.87|575|571|575.02|571.02|574.86|570.86|18
1623583310000|2021-06-13 11:21:50|575.06|571.06|575.21|571.21|575.22|571.22|575.04|571.04|34
1623583320000|2021-06-13 11:22:00|575.16|571.16|575.27|571.27|575.3|571.3|575.16|571.16|28
1623583330000|2021-06-13 11:22:10|575.29|571.29|575.25|571.25|575.3|571.3|575.23|571.23|23
1623583340000|2021-06-13 11:22:20|575.23|571.23|575.26|571.26|575.26|571.26|575.18|571.18|16
1623583350000|2021-06-13 11:22:30|575.25|571.25|575.2|571.2|575.26|571.26|575.19|571.19|20
1623583360000|2021-06-13 11:22:40|575.22|571.22|575.27|571.27|575.27|571.27|575.22|571.22|22
1623583370000|2021-06-13 11:22:50|575.26|571.26|575.25|571.25|575.3|571.3|575.25|571.25|14
1623583380000|2021-06-13 11:23:00|575.26|571.26|575.09|571.09|575.28|571.28|575.04|571.04|22
1623583390000|2021-06-13 11:23:10|575.08|571.08|575.07|571.07|575.11|571.11|575.06|571.06|21
1623583400000|2021-06-13 11:23:20|575.08|571.08|575.14|571.14|575.16|571.16|575.07|571.07|15
1623583410000|2021-06-13 11:23:30|575.16|571.16|575.16|571.16|575.16|571.16|575.14|571.14|17
1623583420000|2021-06-13 11:23:40|575.15|571.15|575.16|571.16|575.17|571.17|575.14|571.14|12
1623583430000|2021-06-13 11:23:50|575.17|571.17|575.41|571.41|575.45|571.45|575.16|571.16|27
1623583440000|2021-06-13 11:24:00|575.43|571.43|575.31|571.31|575.44|571.44|575.3|571.3|17
1623583450000|2021-06-13 11:24:10|575.29|571.29|575.52|571.52|575.52|571.52|575.29|571.29|16
1623583460000|2021-06-13 11:24:20|575.53|571.53|575.58|571.58|575.6|571.6|575.52|571.52|11
1623583470000|2021-06-13 11:24:30|575.57|571.57|575.57|571.57|575.57|571.57|575.54|571.54|10
1623583480000|2021-06-13 11:24:40|575.56|571.56|575.57|571.57|575.58|571.58|575.53|571.53|15
1623583490000|2021-06-13 11:24:50|575.56|571.56|575.65|571.65|575.69|571.69|575.56|571.56|14
1623583500000|2021-06-13 11:25:00|575.69|571.69|575.52|571.52|575.71|571.71|575.52|571.52|18
1623583510000|2021-06-13 11:25:10|575.48|571.48|575.49|571.49|575.49|571.49|575.48|571.48|4
1623583520000|2021-06-13 11:25:20|575.48|571.48|575.51|571.51|575.53|571.53|575.48|571.48|8
1623583530000|2021-06-13 11:25:30|575.52|571.52|575.47|571.47|575.52|571.52|575.47|571.47|4
1623583540000|2021-06-13 11:25:40|575.46|571.46|575.51|571.51|575.51|571.51|575.46|571.46|10
1623583550000|2021-06-13 11:25:50|575.5|571.5|575.46|571.46|575.5|571.5|575.46|571.46|4
1623583560000|2021-06-13 11:26:00|575.47|571.47|575.46|571.46|575.47|571.47|575.46|571.46|2
1623583570000|2021-06-13 11:26:10|575.45|571.45|575.39|571.39|575.46|571.46|575.39|571.39|10
1623583580000|2021-06-13 11:26:20|575.4|571.4|575.38|571.38|575.4|571.4|575.37|571.37|20
1623583590000|2021-06-13 11:26:30|575.39|571.39|575.43|571.43|575.43|571.43|575.38|571.38|13
1623583600000|2021-06-13 11:26:40|575.42|571.42|575.43|571.43|575.43|571.43|575.42|571.42|4
1623583610000|2021-06-13 11:26:50|575.42|571.42|575.43|571.43|575.43|571.43|575.42|571.42|2
1623583620000|2021-06-13 11:27:00|575.42|571.42|575.44|571.44|575.44|571.44|575.42|571.42|3
1623583630000|2021-06-13 11:27:10|575.45|571.45|575.45|571.45|575.45|571.45|575.44|571.44|3
1623583640000|2021-06-13 11:27:20|575.5|571.5|575.6|571.6|575.65|571.65|575.49|571.49|16
1623583650000|2021-06-13 11:27:30|575.61|571.61|575.59|571.59|575.61|571.61|575.57|571.57|15
1623583660000|2021-06-13 11:27:40|575.58|571.58|575.61|571.61|575.61|571.61|575.57|571.57|9
1623583670000|2021-06-13 11:27:50|575.6|571.6|575.51|571.51|575.61|571.61|575.51|571.51|16
1623583680000|2021-06-13 11:28:00|575.5|571.5|575.51|571.51|575.52|571.52|575.5|571.5|4
1623583690000|2021-06-13 11:28:10|575.5|571.5|575.51|571.51|575.51|571.51|575.5|571.5|4
1623583700000|2021-06-13 11:28:20|575.5|571.5|575.28|571.28|575.51|571.51|575.28|571.28|11
1623583710000|2021-06-13 11:28:30|575.27|571.27|575.08|571.08|575.3|571.3|575.08|571.08|20
1623583720000|2021-06-13 11:28:40|575.06|571.06|575.05|571.05|575.07|571.07|575.04|571.04|18
1623583730000|2021-06-13 11:28:50|575.04|571.04|574.94|570.94|575.07|571.07|574.94|570.94|22
1623583740000|2021-06-13 11:29:00|574.93|570.93|574.91|570.91|574.95|570.95|574.91|570.91|19
1623583750000|2021-06-13 11:29:10|574.9|570.9|574.85|570.85|574.9|570.9|574.84|570.84|13
1623583760000|2021-06-13 11:29:20|574.84|570.84|574.81|570.81|574.85|570.85|574.81|570.81|15
1623583770000|2021-06-13 11:29:30|574.82|570.82|574.82|570.82|574.82|570.82|574.8|570.8|5
1623583780000|2021-06-13 11:29:40|574.81|570.81|574.64|570.64|574.81|570.81|574.63|570.63|17
1623583790000|2021-06-13 11:29:50|574.65|570.65|574.69|570.69|574.69|570.69|574.63|570.63|22
1623583800000|2021-06-13 11:30:00|574.68|570.68|574.6|570.6|574.68|570.68|574.6|570.6|14
1623583810000|2021-06-13 11:30:10|574.59|570.59|574.37|570.37|574.6|570.6|574.36|570.36|19
1623583820000|2021-06-13 11:30:20|574.35|570.35|574.02|570.02|574.35|570.35|574.02|570.02|21
1623583830000|2021-06-13 11:30:30|574.01|570.01|573.97|569.97|574.01|570.01|573.94|569.94|23
1623583840000|2021-06-13 11:30:40|573.99|569.99|573.49|569.49|573.99|569.99|573.49|569.49|17
1623583850000|2021-06-13 11:30:50|573.5|569.5|573.48|569.48|573.53|569.53|573.44|569.44|9
1623583860000|2021-06-13 11:31:00|573.44|569.44|572.98|568.98|573.44|569.44|572.98|568.98|9
1623583870000|2021-06-13 11:31:10|573.02|569.02|573|569|573.02|569.02|573|569|5
1623583880000|2021-06-13 11:31:20|573.01|569.01|572.45|568.45|573.01|569.01|572.44|568.44|19
1623583890000|2021-06-13 11:31:30|572.42|568.42|572.37|568.37|572.42|568.42|572.37|568.37|9
1623583900000|2021-06-13 11:31:40|572.36|568.36|572.11|568.11|572.38|568.38|572.09|568.09|21
1623583910000|2021-06-13 11:31:50|572.12|568.12|572.14|568.14|572.16|568.16|572.1|568.1|24
1623583920000|2021-06-13 11:32:00|572.12|568.12|572.2|568.2|572.24|568.24|572.08|568.08|32
1623583930000|2021-06-13 11:32:10|572.22|568.22|572.09|568.09|572.23|568.23|572.04|568.04|34
1623583940000|2021-06-13 11:32:20|572.1|568.1|571.84|567.84|572.1|568.1|571.83|567.83|30
1623583950000|2021-06-13 11:32:30|571.82|567.82|571.78|567.78|571.88|567.88|571.78|567.78|28
1623583960000|2021-06-13 11:32:40|571.76|567.76|571.71|567.71|571.76|567.76|571.7|567.7|13
1623583970000|2021-06-13 11:32:50|571.7|567.7|571.65|567.65|571.7|567.7|571.65|567.65|10
1623583980000|2021-06-13 11:33:00|571.7|567.7|571.97|567.97|571.99|567.99|571.69|567.69|24
1623583990000|2021-06-13 11:33:10|571.99|567.99|572.2|568.2|572.5|568.5|571.98|567.98|31
1623584000000|2021-06-13 11:33:20|572.19|568.19|572.21|568.21|572.28|568.28|572.14|568.14|26
1623584010000|2021-06-13 11:33:30|572.17|568.17|572.11|568.11|572.17|568.17|572.09|568.09|19
1623584020000|2021-06-13 11:33:40|572.13|568.13|572.1|568.1|572.14|568.14|572.06|568.06|24
1623584030000|2021-06-13 11:33:50|572.02|568.02|571.93|567.93|572.03|568.03|571.93|567.93|29
1623584040000|2021-06-13 11:34:00|571.94|567.94|571.93|567.93|571.94|567.94|571.91|567.91|14
1623584050000|2021-06-13 11:34:10|571.92|567.92|572.31|568.31|572.35|568.35|571.88|567.88|25
1623584060000|2021-06-13 11:34:20|572.29|568.29|572.23|568.23|572.29|568.29|572.21|568.21|18
1623584070000|2021-06-13 11:34:30|572.22|568.22|572.29|568.29|572.29|568.29|572.22|568.22|20
1623584080000|2021-06-13 11:34:40|572.28|568.28|572.49|568.49|572.49|568.49|572.28|568.28|20
1623584090000|2021-06-13 11:34:50|572.48|568.48|572.45|568.45|572.49|568.49|572.38|568.38|11
1623584100000|2021-06-13 11:35:00|572.44|568.44|572.48|568.48|572.49|568.49|572.44|568.44|17
1623584110000|2021-06-13 11:35:10|572.49|568.49|572.81|568.81|572.84|568.84|572.48|568.48|22
1623584120000|2021-06-13 11:35:20|572.8|568.8|573.05|569.05|573.05|569.05|572.8|568.8|18
1623584130000|2021-06-13 11:35:30|573.04|569.04|573.02|569.02|573.07|569.07|573|569|19
1623584140000|2021-06-13 11:35:40|573.01|569.01|572.99|568.99|573.02|569.02|572.99|568.99|9
1623584150000|2021-06-13 11:35:50|573|569|573|569|573.01|569.01|572.99|568.99|5
1623584160000|2021-06-13 11:36:00|573.01|569.01|572.9|568.9|573.01|569.01|572.9|568.9|13
1623584170000|2021-06-13 11:36:10|572.91|568.91|572.88|568.88|572.92|568.92|572.88|568.88|14
1623584180000|2021-06-13 11:36:20|572.89|568.89|572.93|568.93|572.97|568.97|572.88|568.88|25
1623584190000|2021-06-13 11:36:30|572.95|568.95|572.94|568.94|572.95|568.95|572.92|568.92|22
1623584200000|2021-06-13 11:36:40|572.95|568.95|572.95|568.95|572.99|568.99|572.92|568.92|21
1623584210000|2021-06-13 11:36:50|572.96|568.96|572.92|568.92|572.96|568.96|572.91|568.91|24
1623584220000|2021-06-13 11:37:00|572.91|568.91|572.95|568.95|572.96|568.96|572.91|568.91|23
1623584230000|2021-06-13 11:37:10|572.93|568.93|572.94|568.94|572.97|568.97|572.91|568.91|10
1623584240000|2021-06-13 11:37:20|572.93|568.93|572.89|568.89|572.95|568.95|572.88|568.88|25
1623584250000|2021-06-13 11:37:30|572.88|568.88|572.68|568.68|572.88|568.88|572.68|568.68|23
1623584260000|2021-06-13 11:37:40|572.65|568.65|572.34|568.34|572.65|568.65|572.32|568.32|31
1623584270000|2021-06-13 11:37:50|572.33|568.33|572.11|568.11|572.37|568.37|572.06|568.06|32
1623584280000|2021-06-13 11:38:00|572.09|568.09|572.14|568.14|572.15|568.15|571.96|567.96|31
1623584290000|2021-06-13 11:38:10|572.2|568.2|572.36|568.36|572.39|568.39|572.2|568.2|24
1623584300000|2021-06-13 11:38:20|572.37|568.37|572.26|568.26|572.39|568.39|572.25|568.25|31
1623584310000|2021-06-13 11:38:30|572.25|568.25|572.26|568.26|572.28|568.28|572.23|568.23|25
1623584320000|2021-06-13 11:38:40|572.25|568.25|572.22|568.22|572.27|568.27|572.21|568.21|21
1623584330000|2021-06-13 11:38:50|572.23|568.23|572.15|568.15|572.26|568.26|572.13|568.13|22
1623584340000|2021-06-13 11:39:00|572.14|568.14|572.21|568.21|572.25|568.25|572.12|568.12|23
1623584350000|2021-06-13 11:39:10|572.19|568.19|572.19|568.19|572.21|568.21|572.13|568.13|25
1623584360000|2021-06-13 11:39:20|572.2|568.2|572.02|568.02|572.2|568.2|572|568|24
1623584370000|2021-06-13 11:39:30|572.03|568.03|571.98|567.98|572.05|568.05|571.96|567.96|23
1623584380000|2021-06-13 11:39:40|571.99|567.99|571.97|567.97|572.05|568.05|571.93|567.93|26
1623584390000|2021-06-13 11:39:50|571.98|567.98|572.04|568.04|572.04|568.04|571.97|567.97|21
1623584400000|2021-06-13 11:40:00|572.03|568.03|572.02|568.02|572.03|568.03|571.99|567.99|23
1623584410000|2021-06-13 11:40:10|572.03|568.03|572.07|568.07|572.07|568.07|572.02|568.02|15
1623584420000|2021-06-13 11:40:20|572.06|568.06|572.17|568.17|572.21|568.21|572.06|568.06|23
1623584430000|2021-06-13 11:40:30|572.18|568.18|572.2|568.2|572.26|568.26|572.15|568.15|18
1623584440000|2021-06-13 11:40:40|572.18|568.18|572.09|568.09|572.18|568.18|572.09|568.09|22
1623584450000|2021-06-13 11:40:50|572.08|568.08|571.99|567.99|572.08|568.08|571.99|567.99|22
1623584460000|2021-06-13 11:41:00|572.01|568.01|572.23|568.23|572.23|568.23|571.99|567.99|28
1623584470000|2021-06-13 11:41:10|572.25|568.25|572.29|568.29|572.29|568.29|572.23|568.23|25
1623584480000|2021-06-13 11:41:20|572.28|568.28|572.29|568.29|572.31|568.31|572.24|568.24|27
1623584490000|2021-06-13 11:41:30|572.3|568.3|572.18|568.18|572.32|568.32|572.18|568.18|23
1623584500000|2021-06-13 11:41:40|572.17|568.17|572.25|568.25|572.26|568.26|572.17|568.17|24
1623584510000|2021-06-13 11:41:50|572.28|568.28|572.28|568.28|572.3|568.3|572.27|568.27|19
1623584520000|2021-06-13 11:42:00|572.29|568.29|572.21|568.21|572.34|568.34|572.19|568.19|26
1623584530000|2021-06-13 11:42:10|572.22|568.22|572|568|572.22|568.22|572|568|19
1623584540000|2021-06-13 11:42:20|572.01|568.01|571.96|567.96|572.01|568.01|571.95|567.95|18
1623584550000|2021-06-13 11:42:30|571.97|567.97|571.95|567.95|571.98|567.98|571.94|567.94|20
1623584560000|2021-06-13 11:42:40|571.94|567.94|571.91|567.91|571.95|567.95|571.89|567.89|13
1623584570000|2021-06-13 11:42:50|571.9|567.9|571.98|567.98|571.98|567.98|571.89|567.89|22
1623584580000|2021-06-13 11:43:00|571.99|567.99|571.59|567.59|571.99|567.99|571.57|567.57|28
1623584590000|2021-06-13 11:43:10|571.58|567.58|571.54|567.54|571.59|567.59|571.53|567.53|20
1623584600000|2021-06-13 11:43:20|571.55|567.55|571.36|567.36|571.58|567.58|571.36|567.36|28
1623584610000|2021-06-13 11:43:30|571.37|567.37|571.21|567.21|571.37|567.37|571.21|567.21|13
1623584620000|2021-06-13 11:43:40|571.23|567.23|570.95|566.95|571.23|567.23|570.95|566.95|23
1623584630000|2021-06-13 11:43:50|570.96|566.96|570.91|566.91|571.02|567.02|570.91|566.91|31
1623584640000|2021-06-13 11:44:00|570.87|566.87|570.9|566.9|570.95|566.95|570.87|566.87|22
1623584650000|2021-06-13 11:44:10|570.92|566.92|570.87|566.87|570.94|566.94|570.84|566.84|24
1623584660000|2021-06-13 11:44:20|570.85|566.85|570.81|566.81|570.87|566.87|570.8|566.8|17
1623584670000|2021-06-13 11:44:30|570.8|566.8|570.81|566.81|570.84|566.84|570.78|566.78|21
1623584680000|2021-06-13 11:44:40|570.8|566.8|570.8|566.8|570.82|566.82|570.79|566.79|13
1623584690000|2021-06-13 11:44:50|570.78|566.78|570.69|566.69|570.81|566.81|570.66|566.66|17
1623584700000|2021-06-13 11:45:00|570.7|566.7|570.62|566.62|570.74|566.74|570.61|566.61|28
1623584710000|2021-06-13 11:45:10|570.61|566.61|570.63|566.63|570.66|566.66|570.61|566.61|19
1623584720000|2021-06-13 11:45:20|570.64|566.64|570.76|566.76|570.76|566.76|570.62|566.62|16
1623584730000|2021-06-13 11:45:30|570.74|566.74|571.1|567.1|571.1|567.1|570.74|566.74|18
1623584740000|2021-06-13 11:45:40|571.09|567.09|571.15|567.15|571.18|567.18|571.08|567.08|9
1623584750000|2021-06-13 11:45:50|571.17|567.17|571.15|567.15|571.17|567.17|571.15|567.15|2
1623584760000|2021-06-13 11:46:00|571.17|567.17|571.29|567.29|571.3|567.3|571.17|567.17|12
1623584770000|2021-06-13 11:46:10|571.27|567.27|571.29|567.29|571.3|567.3|571.27|567.27|12
1623584780000|2021-06-13 11:46:20|571.32|567.32|571.31|567.31|571.33|567.33|571.3|567.3|9
1623584790000|2021-06-13 11:46:30|571.32|567.32|571.3|567.3|571.32|567.32|571.3|567.3|7
1623584800000|2021-06-13 11:46:40|571.31|567.31|571.33|567.33|571.37|567.37|571.3|567.3|13
1623584810000|2021-06-13 11:46:50|571.34|567.34|571.35|567.35|571.35|567.35|571.32|567.32|15
1623584820000|2021-06-13 11:47:00|571.34|567.34|571.2|567.2|571.35|567.35|571.2|567.2|14
1623584830000|2021-06-13 11:47:10|571.21|567.21|571.18|567.18|571.23|567.23|571.13|567.13|23
1623584840000|2021-06-13 11:47:20|571.16|567.16|571.1|567.1|571.18|567.18|571.07|567.07|24
1623584850000|2021-06-13 11:47:30|571.09|567.09|571.11|567.11|571.14|567.14|571.09|567.09|23
1623584860000|2021-06-13 11:47:40|571.12|567.12|571.14|567.14|571.14|567.14|571.09|567.09|25
1623584870000|2021-06-13 11:47:50|571.12|567.12|571.11|567.11|571.14|567.14|571.08|567.08|22
1623584880000|2021-06-13 11:48:00|571.12|567.12|570.93|566.93|571.12|567.12|570.93|566.93|28
1623584890000|2021-06-13 11:48:10|570.94|566.94|570.91|566.91|570.98|566.98|570.91|566.91|20
1623584900000|2021-06-13 11:48:20|570.92|566.92|570.83|566.83|570.92|566.92|570.81|566.81|16
1623584910000|2021-06-13 11:48:30|570.82|566.82|570.78|566.78|570.83|566.83|570.77|566.77|17
1623584920000|2021-06-13 11:48:40|570.77|566.77|570.79|566.79|570.82|566.82|570.76|566.76|23
1623584930000|2021-06-13 11:48:50|570.8|566.8|570.78|566.78|570.82|566.82|570.76|566.76|24
1623584940000|2021-06-13 11:49:00|570.79|566.79|570.81|566.81|570.81|566.81|570.77|566.77|14
1623584950000|2021-06-13 11:49:10|570.79|566.79|570.9|566.9|570.94|566.94|570.79|566.79|22
1623584960000|2021-06-13 11:49:20|570.89|566.89|570.87|566.87|570.91|566.91|570.87|566.87|19
1623584970000|2021-06-13 11:49:30|570.88|566.88|570.85|566.85|570.88|566.88|570.84|566.84|16
1623584980000|2021-06-13 11:49:40|570.86|566.86|570.77|566.77|570.86|566.86|570.77|566.77|23
1623584990000|2021-06-13 11:49:50|570.76|566.76|570.81|566.81|570.82|566.82|570.76|566.76|25
1623585000000|2021-06-13 11:50:00|570.82|566.82|570.85|566.85|570.85|566.85|570.76|566.76|24
1623585010000|2021-06-13 11:50:10|570.84|566.84|570.95|566.95|570.96|566.96|570.77|566.77|23
1623585020000|2021-06-13 11:50:20|570.96|566.96|570.93|566.93|570.98|566.98|570.91|566.91|23
1623585030000|2021-06-13 11:50:30|570.94|566.94|570.91|566.91|570.95|566.95|570.89|566.89|15
1623585040000|2021-06-13 11:50:40|570.89|566.89|570.95|566.95|570.96|566.96|570.89|566.89|20
1623585050000|2021-06-13 11:50:50|570.94|566.94|570.96|566.96|570.97|566.97|570.94|566.94|13
1623585060000|2021-06-13 11:51:00|570.97|566.97|570.96|566.96|570.97|566.97|570.95|566.95|16
1623585070000|2021-06-13 11:51:10|570.95|566.95|570.96|566.96|570.97|566.97|570.94|566.94|17
1623585080000|2021-06-13 11:51:20|570.95|566.95|570.89|566.89|570.95|566.95|570.89|566.89|10
1623585090000|2021-06-13 11:51:30|570.83|566.83|570.78|566.78|570.83|566.83|570.77|566.77|22
1623585100000|2021-06-13 11:51:40|570.77|566.77|570.81|566.81|570.82|566.82|570.77|566.77|19
1623585110000|2021-06-13 11:51:50|570.79|566.79|570.87|566.87|570.89|566.89|570.78|566.78|19
1623585120000|2021-06-13 11:52:00|570.88|566.88|570.88|566.88|570.88|566.88|570.82|566.82|19
1623585130000|2021-06-13 11:52:10|570.87|566.87|570.85|566.85|570.87|566.87|570.83|566.83|15
1623585140000|2021-06-13 11:52:20|570.84|566.84|570.86|566.86|570.86|566.86|570.84|566.84|21
1623585150000|2021-06-13 11:52:30|570.85|566.85|570.87|566.87|570.87|566.87|570.83|566.83|15
1623585160000|2021-06-13 11:52:40|570.88|566.88|570.87|566.87|570.88|566.88|570.85|566.85|11
1623585170000|2021-06-13 11:52:50|570.86|566.86|570.97|566.97|570.97|566.97|570.85|566.85|14
1623585180000|2021-06-13 11:53:00|570.98|566.98|571.06|567.06|571.06|567.06|570.97|566.97|17
1623585190000|2021-06-13 11:53:10|571.07|567.07|571.03|567.03|571.1|567.1|571.02|567.02|10
1623585200000|2021-06-13 11:53:20|571.04|567.04|571.12|567.12|571.12|567.12|571.03|567.03|18
1623585210000|2021-06-13 11:53:30|571.11|567.11|571.13|567.13|571.13|567.13|571.11|567.11|3
1623585220000|2021-06-13 11:53:40|571.12|567.12|571.23|567.23|571.24|567.24|571.12|567.12|7
1623585230000|2021-06-13 11:53:50|571.24|567.24|571.2|567.2|571.24|567.24|571.19|567.19|18
1623585240000|2021-06-13 11:54:00|571.21|567.21|571.24|567.24|571.24|567.24|571.18|567.18|21
1623585250000|2021-06-13 11:54:10|571.25|567.25|571.24|567.24|571.25|567.25|571.23|567.23|15
1623585260000|2021-06-13 11:54:20|571.25|567.25|571.34|567.34|571.34|567.34|571.25|567.25|13
1623585270000|2021-06-13 11:54:30|571.35|567.35|571.3|567.3|571.36|567.36|571.3|567.3|16
1623585280000|2021-06-13 11:54:40|571.29|567.29|571.24|567.24|571.3|567.3|571.24|567.24|11
1623585290000|2021-06-13 11:54:50|571.25|567.25|571|567|571.25|567.25|571|567|24
1623585300000|2021-06-13 11:55:00|570.99|566.99|571.19|567.19|571.23|567.23|570.99|566.99|25
1623585310000|2021-06-13 11:55:10|571.18|567.18|571.2|567.2|571.2|567.2|571.18|567.18|11
1623585320000|2021-06-13 11:55:20|571.21|567.21|571.22|567.22|571.23|567.23|571.16|567.16|19
1623585330000|2021-06-13 11:55:30|571.23|567.23|571.32|567.32|571.32|567.32|571.23|567.23|7
1623585340000|2021-06-13 11:55:40|571.33|567.33|571.49|567.49|571.5|567.5|571.33|567.33|13
1623585350000|2021-06-13 11:55:50|571.5|567.5|571.89|567.89|571.89|567.89|571.49|567.49|17
1623585360000|2021-06-13 11:56:00|571.92|567.92|572.03|568.03|572.03|568.03|571.92|567.92|4
1623585370000|2021-06-13 11:56:10|572.04|568.04|572.04|568.04|572.04|568.04|572.04|568.04|1
1623585380000|2021-06-13 11:56:20|572.03|568.03|571.92|567.92|572.03|568.03|571.89|567.89|15
1623585390000|2021-06-13 11:56:30|571.91|567.91|571.9|567.9|571.92|567.92|571.84|567.84|23
1623585400000|2021-06-13 11:56:40|571.88|567.88|571.96|567.96|571.96|567.96|571.88|567.88|12
1623585410000|2021-06-13 11:56:50|571.97|567.97|571.99|567.99|571.99|567.99|571.96|567.96|13
1623585420000|2021-06-13 11:57:00|571.98|567.98|571.98|567.98|572.01|568.01|571.97|567.97|17
1623585430000|2021-06-13 11:57:10|571.99|567.99|571.97|567.97|571.99|567.99|571.94|567.94|23
1623585440000|2021-06-13 11:57:20|571.96|567.96|571.97|567.97|572.01|568.01|571.96|567.96|11
1623585450000|2021-06-13 11:57:30|571.96|567.96|572.01|568.01|572.01|568.01|571.95|567.95|22
1623585460000|2021-06-13 11:57:40|572.02|568.02|572.06|568.06|572.06|568.06|572|568|15
1623585470000|2021-06-13 11:57:50|572.05|568.05|572.08|568.08|572.08|568.08|572.02|568.02|19
1623585480000|2021-06-13 11:58:00|572.07|568.07|572.12|568.12|572.12|568.12|572.07|568.07|16
1623585490000|2021-06-13 11:58:10|572.13|568.13|572.08|568.08|572.13|568.13|572.08|568.08|6
1623585500000|2021-06-13 11:58:20|572.11|568.11|572.07|568.07|572.15|568.15|572.06|568.06|15
1623585510000|2021-06-13 11:58:30|572.06|568.06|572.11|568.11|572.11|568.11|572.06|568.06|20
1623585520000|2021-06-13 11:58:40|572.12|568.12|572.17|568.17|572.17|568.17|572.07|568.07|14
1623585530000|2021-06-13 11:58:50|572.22|568.22|572.23|568.23|572.23|568.23|572.21|568.21|6
1623585540000|2021-06-13 11:59:00|572.22|568.22|572.43|568.43|572.43|568.43|572.22|568.22|17
1623585550000|2021-06-13 11:59:10|572.41|568.41|572.59|568.59|572.59|568.59|572.41|568.41|29
1623585560000|2021-06-13 11:59:20|572.58|568.58|572.68|568.68|572.69|568.69|572.57|568.57|21
1623585570000|2021-06-13 11:59:30|572.69|568.69|572.86|568.86|572.86|568.86|572.69|568.69|12
1623585580000|2021-06-13 11:59:40|572.85|568.85|572.87|568.87|572.91|568.91|572.85|568.85|22
1623585590000|2021-06-13 11:59:50|572.86|568.86|572.96|568.96|572.96|568.96|572.86|568.86|22
1623585600000|2021-06-13 12:00:00|572.97|568.97|572.51|568.51|572.97|568.97|572.5|568.5|32
1623585610000|2021-06-13 12:00:10|572.5|568.5|572.3|568.3|572.5|568.5|572.3|568.3|21
1623585620000|2021-06-13 12:00:20|572.29|568.29|572.21|568.21|572.35|568.35|572.21|568.21|17
1623585630000|2021-06-13 12:00:30|572.22|568.22|572.43|568.43|572.43|568.43|572.21|568.21|18
1623585640000|2021-06-13 12:00:40|572.44|568.44|572.56|568.56|572.56|568.56|572.44|568.44|26
1623585650000|2021-06-13 12:00:50|572.57|568.57|573.08|569.08|573.08|569.08|572.57|568.57|22
1623585660000|2021-06-13 12:01:00|573.05|569.05|573.43|569.43|573.43|569.43|573.04|569.04|23
1623585670000|2021-06-13 12:01:10|573.46|569.46|573.73|569.73|573.76|569.76|573.36|569.36|27
1623585680000|2021-06-13 12:01:20|573.71|569.71|573.97|569.97|573.99|569.99|573.69|569.69|7
1623585690000|2021-06-13 12:01:30|574.02|570.02|574.09|570.09|574.09|570.09|573.97|569.97|17
1623585700000|2021-06-13 12:01:40|574.12|570.12|574.11|570.11|574.14|570.14|574.08|570.08|23
1623585710000|2021-06-13 12:01:50|574.14|570.14|574.14|570.14|574.16|570.16|574.13|570.13|17
1623585720000|2021-06-13 12:02:00|574.15|570.15|574.08|570.08|574.15|570.15|574.08|570.08|21
1623585730000|2021-06-13 12:02:10|574.07|570.07|574.09|570.09|574.11|570.11|574.04|570.04|25
1623585740000|2021-06-13 12:02:20|574.08|570.08|574.07|570.07|574.11|570.11|574.05|570.05|20
1623585750000|2021-06-13 12:02:30|574.08|570.08|574.26|570.26|574.26|570.26|574.08|570.08|20
1623585760000|2021-06-13 12:02:40|574.35|570.35|575.12|571.12|575.12|571.12|574.32|570.32|33
1623585770000|2021-06-13 12:02:50|575.09|571.09|575.44|571.44|575.53|571.53|574.95|570.95|33
1623585780000|2021-06-13 12:03:00|575.45|571.45|574.98|570.98|575.47|571.47|574.98|570.98|33
1623585790000|2021-06-13 12:03:10|574.91|570.91|575.13|571.13|575.14|571.14|574.89|570.89|28
1623585800000|2021-06-13 12:03:20|575.09|571.09|575.25|571.25|575.32|571.32|575.06|571.06|28
1623585810000|2021-06-13 12:03:30|575.24|571.24|575.22|571.22|575.24|571.24|575.17|571.17|21
1623585820000|2021-06-13 12:03:40|575.21|571.21|575.25|571.25|575.25|571.25|575.21|571.21|7
1623585830000|2021-06-13 12:03:50|575.24|571.24|575.24|571.24|575.26|571.26|575.22|571.22|12
1623585840000|2021-06-13 12:04:00|575.23|571.23|574.78|570.78|575.23|571.23|574.75|570.75|30
1623585850000|2021-06-13 12:04:10|574.77|570.77|574.88|570.88|575|571|574.76|570.76|26
1623585860000|2021-06-13 12:04:20|574.9|570.9|574.87|570.87|574.94|570.94|574.87|570.87|17
1623585870000|2021-06-13 12:04:30|574.88|570.88|575.28|571.28|575.32|571.32|574.88|570.88|28
1623585880000|2021-06-13 12:04:40|575.27|571.27|575.31|571.31|575.49|571.49|575.27|571.27|26
1623585890000|2021-06-13 12:04:50|575.38|571.38|575.28|571.28|575.38|571.38|575.27|571.27|25
1623585900000|2021-06-13 12:05:00|575.3|571.3|575.28|571.28|575.34|571.34|575.22|571.22|25
1623585910000|2021-06-13 12:05:10|575.29|571.29|575.25|571.25|575.35|571.35|575.24|571.24|18
1623585920000|2021-06-13 12:05:20|575.26|571.26|575.3|571.3|575.36|571.36|575.26|571.26|26
1623585930000|2021-06-13 12:05:30|575.28|571.28|575.29|571.29|575.31|571.31|575.26|571.26|23
1623585940000|2021-06-13 12:05:40|575.3|571.3|575.32|571.32|575.33|571.33|575.29|571.29|13
1623585950000|2021-06-13 12:05:50|575.29|571.29|575.31|571.31|575.32|571.32|575.28|571.28|19
1623585960000|2021-06-13 12:06:00|575.3|571.3|575.23|571.23|575.3|571.3|575.23|571.23|18
1623585970000|2021-06-13 12:06:10|575.24|571.24|575.05|571.05|575.24|571.24|575.05|571.05|17
1623585980000|2021-06-13 12:06:20|575.04|571.04|574.96|570.96|575.04|571.04|574.93|570.93|26
1623585990000|2021-06-13 12:06:30|574.98|570.98|575.54|571.54|575.54|571.54|574.98|570.98|28
1623586000000|2021-06-13 12:06:40|575.75|571.75|575.71|571.71|575.94|571.94|575.71|571.71|31
1623586010000|2021-06-13 12:06:50|575.72|571.72|576.63|572.63|576.66|572.66|575.72|571.72|33
1623586020000|2021-06-13 12:07:00|576.67|572.67|576.71|572.71|576.75|572.75|576.53|572.53|26
1623586030000|2021-06-13 12:07:10|576.68|572.68|576.86|572.86|576.88|572.88|576.58|572.58|30
1623586040000|2021-06-13 12:07:20|577.01|573.01|576.91|572.91|577.18|573.18|576.88|572.88|29
1623586050000|2021-06-13 12:07:30|576.9|572.9|576.82|572.82|577.03|573.03|576.76|572.76|32
1623586060000|2021-06-13 12:07:40|576.81|572.81|576.65|572.65|576.81|572.81|576.48|572.48|36
1623586070000|2021-06-13 12:07:50|576.69|572.69|576.39|572.39|576.69|572.69|576.39|572.39|30
1623586080000|2021-06-13 12:08:00|576.41|572.41|576.88|572.88|576.88|572.88|576.37|572.37|25
1623586090000|2021-06-13 12:08:10|576.9|572.9|576.72|572.72|576.9|572.9|576.66|572.66|30
1623586100000|2021-06-13 12:08:20|576.7|572.7|576.78|572.78|576.89|572.89|576.66|572.66|26
1623586110000|2021-06-13 12:08:30|576.76|572.76|576.66|572.66|576.83|572.83|576.65|572.65|31
1623586120000|2021-06-13 12:08:40|576.67|572.67|576.71|572.71|576.73|572.73|576.66|572.66|24
1623586130000|2021-06-13 12:08:50|576.69|572.69|576.57|572.57|576.7|572.7|576.56|572.56|27
1623586140000|2021-06-13 12:09:00|576.58|572.58|576.67|572.67|576.67|572.67|576.54|572.54|23
1623586150000|2021-06-13 12:09:10|576.68|572.68|576.53|572.53|576.69|572.69|576.53|572.53|29
1623586160000|2021-06-13 12:09:20|576.54|572.54|576.55|572.55|576.59|572.59|576.54|572.54|11
1623586170000|2021-06-13 12:09:30|576.53|572.53|576.56|572.56|576.56|572.56|576.53|572.53|12
1623586180000|2021-06-13 12:09:40|576.57|572.57|576.63|572.63|576.65|572.65|576.54|572.54|18
1623586190000|2021-06-13 12:09:50|576.61|572.61|576.65|572.65|576.67|572.67|576.61|572.61|26
1623586200000|2021-06-13 12:10:00|576.66|572.66|576.6|572.6|576.66|572.66|576.59|572.59|17
1623586210000|2021-06-13 12:10:10|576.61|572.61|576.6|572.6|576.61|572.61|576.6|572.6|4
1623586220000|2021-06-13 12:10:20|576.61|572.61|576.19|572.19|576.61|572.61|576.19|572.19|25
1623586230000|2021-06-13 12:10:30|576.18|572.18|576.13|572.13|576.18|572.18|576.01|572.01|26
1623586240000|2021-06-13 12:10:40|576.22|572.22|576.75|572.75|576.75|572.75|576.22|572.22|23
1623586250000|2021-06-13 12:10:50|576.74|572.74|576.72|572.72|576.89|572.89|576.72|572.72|20
1623586260000|2021-06-13 12:11:00|576.75|572.75|576.7|572.7|576.75|572.75|576.64|572.64|31
1623586270000|2021-06-13 12:11:10|576.69|572.69|576.76|572.76|576.77|572.77|576.69|572.69|19
1623586280000|2021-06-13 12:11:20|576.75|572.75|576.63|572.63|576.76|572.76|576.61|572.61|22
1623586290000|2021-06-13 12:11:30|576.65|572.65|576.66|572.66|576.68|572.68|576.62|572.62|24
1623586300000|2021-06-13 12:11:40|576.65|572.65|576.48|572.48|576.66|572.66|576.47|572.47|19
1623586310000|2021-06-13 12:11:50|576.47|572.47|576.54|572.54|576.55|572.55|576.47|572.47|22
1623586320000|2021-06-13 12:12:00|576.51|572.51|576.42|572.42|576.55|572.55|576.4|572.4|29
1623586330000|2021-06-13 12:12:10|576.43|572.43|576.17|572.17|576.46|572.46|576.11|572.11|25
1623586340000|2021-06-13 12:12:20|576.2|572.2|576.19|572.19|576.24|572.24|576.15|572.15|23
1623586350000|2021-06-13 12:12:30|576.18|572.18|576.13|572.13|576.22|572.22|576.12|572.12|23
1623586360000|2021-06-13 12:12:40|576.1|572.1|576.15|572.15|576.24|572.24|576.1|572.1|16
1623586370000|2021-06-13 12:12:50|576.16|572.16|576.01|572.01|576.17|572.17|576.01|572.01|18
1623586380000|2021-06-13 12:13:00|576|572|575.9|571.9|576.01|572.01|575.88|571.88|22
1623586390000|2021-06-13 12:13:10|575.91|571.91|575.88|571.88|575.91|571.91|575.84|571.84|17
1623586400000|2021-06-13 12:13:20|575.87|571.87|575.81|571.81|575.88|571.88|575.78|571.78|18
1623586410000|2021-06-13 12:13:30|575.79|571.79|575.76|571.76|575.79|571.79|575.74|571.74|17
1623586420000|2021-06-13 12:13:40|575.77|571.77|575.76|571.76|575.77|571.77|575.76|571.76|14
1623586430000|2021-06-13 12:13:50|575.77|571.77|575.76|571.76|575.77|571.77|575.75|571.75|14
1623586440000|2021-06-13 12:14:00|575.75|571.75|575.69|571.69|575.76|571.76|575.65|571.65|17
1623586450000|2021-06-13 12:14:10|575.7|571.7|575.72|571.72|575.81|571.81|575.69|571.69|20
1623586460000|2021-06-13 12:14:20|575.74|571.74|575.68|571.68|575.74|571.74|575.68|571.68|22
1623586470000|2021-06-13 12:14:30|575.71|571.71|575.33|571.33|575.72|571.72|575.33|571.33|26
1623586480000|2021-06-13 12:14:40|575.34|571.34|575.25|571.25|575.4|571.4|575.24|571.24|26
1623586490000|2021-06-13 12:14:50|575.26|571.26|575.28|571.28|575.38|571.38|575.26|571.26|27
1623586500000|2021-06-13 12:15:00|575.29|571.29|575.35|571.35|575.35|571.35|575.28|571.28|16
1623586510000|2021-06-13 12:15:10|575.37|571.37|575.35|571.35|575.37|571.37|575.35|571.35|8
1623586520000|2021-06-13 12:15:20|575.36|571.36|575.4|571.4|575.4|571.4|575.33|571.33|16
1623586530000|2021-06-13 12:15:30|575.39|571.39|575.52|571.52|575.54|571.54|575.39|571.39|12
1623586540000|2021-06-13 12:15:40|575.51|571.51|575.51|571.51|575.51|571.51|575.47|571.47|11
1623586550000|2021-06-13 12:15:50|575.5|571.5|575.5|571.5|575.51|571.51|575.45|571.45|13
1623586560000|2021-06-13 12:16:00|575.54|571.54|575.77|571.77|575.77|571.77|575.53|571.53|14
1623586570000|2021-06-13 12:16:10|575.79|571.79|575.86|571.86|575.91|571.91|575.79|571.79|24
1623586580000|2021-06-13 12:16:20|575.89|571.89|575.86|571.86|576.01|572.01|575.86|571.86|18
1623586590000|2021-06-13 12:16:30|575.85|571.85|575.85|571.85|575.86|571.86|575.84|571.84|9
1623586600000|2021-06-13 12:16:40|575.83|571.83|575.83|571.83|575.83|571.83|575.83|571.83|1
1623586610000|2021-06-13 12:16:50|575.85|571.85|575.63|571.63|575.85|571.85|575.63|571.63|24
1623586620000|2021-06-13 12:17:00|575.61|571.61|575.59|571.59|575.62|571.62|575.56|571.56|14
1623586630000|2021-06-13 12:17:10|575.58|571.58|575.52|571.52|575.59|571.59|575.51|571.51|15
1623586640000|2021-06-13 12:17:20|575.53|571.53|575.51|571.51|575.54|571.54|575.49|571.49|9
1623586650000|2021-06-13 12:17:30|575.5|571.5|575.76|571.76|575.76|571.76|575.49|571.49|18
1623586660000|2021-06-13 12:17:40|575.77|571.77|575.79|571.79|575.81|571.81|575.77|571.77|6
1623586670000|2021-06-13 12:17:50|575.8|571.8|575.97|571.97|575.97|571.97|575.8|571.8|10
1623586680000|2021-06-13 12:18:00|576.06|572.06|576.09|572.09|576.09|572.09|576.06|572.06|8
1623586690000|2021-06-13 12:18:10|576.1|572.1|576.07|572.07|576.11|572.11|576.06|572.06|19
1623586700000|2021-06-13 12:18:20|576.02|572.02|575.95|571.95|576.02|572.02|575.94|571.94|15
1623586710000|2021-06-13 12:18:30|575.96|571.96|575.87|571.87|575.96|571.96|575.87|571.87|21
1623586720000|2021-06-13 12:18:40|575.89|571.89|575.78|571.78|575.9|571.9|575.77|571.77|23
1623586730000|2021-06-13 12:18:50|575.77|571.77|575.75|571.75|575.77|571.77|575.73|571.73|15
1623586740000|2021-06-13 12:19:00|575.74|571.74|575.71|571.71|575.74|571.74|575.7|571.7|15
1623586750000|2021-06-13 12:19:10|575.68|571.68|575.67|571.67|575.69|571.69|575.63|571.63|13
1623586760000|2021-06-13 12:19:20|575.68|571.68|575.68|571.68|575.68|571.68|575.67|571.67|11
1623586770000|2021-06-13 12:19:30|575.67|571.67|575.67|571.67|575.69|571.69|575.66|571.66|8
1623586780000|2021-06-13 12:19:40|575.69|571.69|575.66|571.66|575.7|571.7|575.65|571.65|19
1623586790000|2021-06-13 12:19:50|575.67|571.67|575.66|571.66|575.69|571.69|575.63|571.63|15
1623586800000|2021-06-13 12:20:00|575.64|571.64|575.63|571.63|575.65|571.65|575.61|571.61|15
1623586810000|2021-06-13 12:20:10|575.62|571.62|575.5|571.5|575.62|571.62|575.5|571.5|9
1623586820000|2021-06-13 12:20:20|575.47|571.47|575.47|571.47|575.47|571.47|575.47|571.47|1
1623586830000|2021-06-13 12:20:30|575.45|571.45|575.44|571.44|575.45|571.45|575.43|571.43|9
1623586840000|2021-06-13 12:20:40|575.43|571.43|575.27|571.27|575.44|571.44|575.27|571.27|25
1623586850000|2021-06-13 12:20:50|575.26|571.26|575.06|571.06|575.31|571.31|575.06|571.06|23
1623586860000|2021-06-13 12:21:00|575.05|571.05|575.2|571.2|575.23|571.23|574.97|570.97|22
1623586870000|2021-06-13 12:21:10|575.19|571.19|575.14|571.14|575.19|571.19|575.12|571.12|19
1623586880000|2021-06-13 12:21:20|575.13|571.13|575.14|571.14|575.15|571.15|575.11|571.11|19
1623586890000|2021-06-13 12:21:30|575.15|571.15|575|571|575.15|571.15|575|571|24
1623586900000|2021-06-13 12:21:40|575.02|571.02|574.97|570.97|575.03|571.03|574.97|570.97|11
1623586910000|2021-06-13 12:21:50|574.96|570.96|574.81|570.81|574.97|570.97|574.81|570.81|17
1623586920000|2021-06-13 12:22:00|574.8|570.8|574.84|570.84|574.86|570.86|574.8|570.8|11
1623586930000|2021-06-13 12:22:10|574.85|570.85|574.86|570.86|574.86|570.86|574.84|570.84|10
1623586940000|2021-06-13 12:22:20|574.83|570.83|574.9|570.9|574.94|570.94|574.82|570.82|12
1623586950000|2021-06-13 12:22:30|574.91|570.91|574.82|570.82|574.92|570.92|574.82|570.82|24
1623586960000|2021-06-13 12:22:40|574.84|570.84|574.87|570.87|574.88|570.88|574.83|570.83|23
1623586970000|2021-06-13 12:22:50|574.86|570.86|574.82|570.82|574.92|570.92|574.79|570.79|23
1623586980000|2021-06-13 12:23:00|574.81|570.81|574.77|570.77|574.81|570.81|574.76|570.76|7
1623586990000|2021-06-13 12:23:10|574.81|570.81|574.9|570.9|574.91|570.91|574.81|570.81|23
1623587000000|2021-06-13 12:23:20|574.89|570.89|574.91|570.91|574.92|570.92|574.89|570.89|15
1623587010000|2021-06-13 12:23:30|574.9|570.9|574.89|570.89|574.91|570.91|574.87|570.87|10
1623587020000|2021-06-13 12:23:40|574.88|570.88|574.9|570.9|574.9|570.9|574.87|570.87|14
1623587030000|2021-06-13 12:23:50|574.88|570.88|574.82|570.82|574.9|570.9|574.81|570.81|20
1623587040000|2021-06-13 12:24:00|574.83|570.83|574.79|570.79|574.83|570.83|574.76|570.76|11
1623587050000|2021-06-13 12:24:10|574.8|570.8|574.75|570.75|574.8|570.8|574.75|570.75|10
1623587060000|2021-06-13 12:24:20|574.76|570.76|574.55|570.55|574.76|570.76|574.48|570.48|13
1623587070000|2021-06-13 12:24:30|574.56|570.56|574.53|570.53|574.59|570.59|574.53|570.53|23
1623587080000|2021-06-13 12:24:40|574.54|570.54|574.47|570.47|574.55|570.55|574.46|570.46|18
1623587090000|2021-06-13 12:24:50|574.45|570.45|574.44|570.44|574.46|570.46|574.41|570.41|15
1623587100000|2021-06-13 12:25:00|574.43|570.43|574.16|570.16|574.43|570.43|574.15|570.15|15
1623587110000|2021-06-13 12:25:10|574.12|570.12|574.07|570.07|574.12|570.12|574.05|570.05|21
1623587120000|2021-06-13 12:25:20|574.05|570.05|573.88|569.88|574.05|570.05|573.87|569.87|21
1623587130000|2021-06-13 12:25:30|573.87|569.87|573.8|569.8|573.87|569.87|573.74|569.74|25
1623587140000|2021-06-13 12:25:40|573.78|569.78|573.92|569.92|573.92|569.92|573.77|569.77|22
1623587150000|2021-06-13 12:25:50|573.91|569.91|573.84|569.84|573.95|569.95|573.84|569.84|20
1623587160000|2021-06-13 12:26:00|573.83|569.83|573.85|569.85|573.89|569.89|573.83|569.83|26
1623587170000|2021-06-13 12:26:10|573.87|569.87|573.66|569.66|573.87|569.87|573.6|569.6|30
1623587180000|2021-06-13 12:26:20|573.64|569.64|573.6|569.6|573.71|569.71|573.6|569.6|24
1623587190000|2021-06-13 12:26:30|573.58|569.58|573.39|569.39|573.59|569.59|573.37|569.37|15
1623587200000|2021-06-13 12:26:40|573.37|569.37|573.13|569.13|573.41|569.41|573.13|569.13|22
1623587210000|2021-06-13 12:26:50|573.12|569.12|573.04|569.04|573.13|569.13|573.04|569.04|10
1623587220000|2021-06-13 12:27:00|573.05|569.05|573|569|573.07|569.07|573|569|9
1623587230000|2021-06-13 12:27:10|572.96|568.96|573|569|573.05|569.05|572.92|568.92|24
1623587240000|2021-06-13 12:27:20|573.03|569.03|573|569|573.1|569.1|572.96|568.96|32
1623587250000|2021-06-13 12:27:30|573.01|569.01|573.05|569.05|573.07|569.07|572.95|568.95|30
1623587260000|2021-06-13 12:27:40|573.06|569.06|573.05|569.05|573.11|569.11|573.03|569.03|28
1623587270000|2021-06-13 12:27:50|573.04|569.04|572.96|568.96|573.06|569.06|572.95|568.95|25
1623587280000|2021-06-13 12:28:00|572.98|568.98|573.05|569.05|573.07|569.07|572.98|568.98|26
1623587290000|2021-06-13 12:28:10|573.04|569.04|572.93|568.93|573.05|569.05|572.93|568.93|29
1623587300000|2021-06-13 12:28:20|572.92|568.92|572.75|568.75|572.92|568.92|572.75|568.75|14
1623587310000|2021-06-13 12:28:30|572.76|568.76|572.61|568.61|572.76|568.76|572.61|568.61|19
1623587320000|2021-06-13 12:28:40|572.62|568.62|572.38|568.38|572.64|568.64|572.37|568.37|31
1623587330000|2021-06-13 12:28:50|572.37|568.37|572.34|568.34|572.38|568.38|572.33|568.33|20
1623587340000|2021-06-13 12:29:00|572.33|568.33|572.41|568.41|572.41|568.41|572.33|568.33|23
1623587350000|2021-06-13 12:29:10|572.52|568.52|572.46|568.46|572.59|568.59|572.42|568.42|26
1623587360000|2021-06-13 12:29:20|572.45|568.45|572.34|568.34|572.49|568.49|572.34|568.34|21
1623587370000|2021-06-13 12:29:30|572.33|568.33|572.21|568.21|572.34|568.34|572.2|568.2|14
1623587380000|2021-06-13 12:29:40|572.2|568.2|572.05|568.05|572.2|568.2|572.04|568.04|21
1623587390000|2021-06-13 12:29:50|572.06|568.06|572|568|572.06|568.06|571.99|567.99|16
1623587400000|2021-06-13 12:30:00|572.02|568.02|571.95|567.95|572.04|568.04|571.92|567.92|19
1623587410000|2021-06-13 12:30:10|571.94|567.94|572.28|568.28|572.31|568.31|571.94|567.94|25
1623587420000|2021-06-13 12:30:20|572.33|568.33|572.36|568.36|572.36|568.36|572.27|568.27|23
1623587430000|2021-06-13 12:30:30|572.35|568.35|572.33|568.33|572.35|568.35|572.23|568.23|18
1623587440000|2021-06-13 12:30:40|572.29|568.29|572.19|568.19|572.34|568.34|572.16|568.16|29
1623587450000|2021-06-13 12:30:50|572.2|568.2|571.84|567.84|572.2|568.2|571.84|567.84|28
1623587460000|2021-06-13 12:31:00|571.85|567.85|572.6|568.6|572.65|568.65|571.76|567.76|25
1623587470000|2021-06-13 12:31:10|572.61|568.61|572.78|568.78|572.79|568.79|572.61|568.61|24
1623587480000|2021-06-13 12:31:20|572.8|568.8|572.88|568.88|572.91|568.91|572.8|568.8|19
1623587490000|2021-06-13 12:31:30|572.87|568.87|572.96|568.96|573.01|569.01|572.86|568.86|11
1623587500000|2021-06-13 12:31:40|572.97|568.97|572.97|568.97|573|569|572.91|568.91|18
1623587510000|2021-06-13 12:31:50|572.96|568.96|572.98|568.98|572.98|568.98|572.96|568.96|9
1623587520000|2021-06-13 12:32:00|572.99|568.99|572.95|568.95|572.99|568.99|572.93|568.93|11
1623587530000|2021-06-13 12:32:10|572.96|568.96|572.97|568.97|572.98|568.98|572.95|568.95|12
1623587540000|2021-06-13 12:32:20|572.98|568.98|572.97|568.97|572.98|568.98|572.96|568.96|10
1623587550000|2021-06-13 12:32:30|572.98|568.98|572.98|568.98|572.98|568.98|572.97|568.97|7
1623587560000|2021-06-13 12:32:40|572.97|568.97|572.98|568.98|572.98|568.98|572.97|568.97|4
1623587570000|2021-06-13 12:32:50|573.01|569.01|573.04|569.04|573.04|569.04|573.01|569.01|2
1623587580000|2021-06-13 12:33:00|573.03|569.03|573.28|569.28|573.29|569.29|573.03|569.03|19
1623587590000|2021-06-13 12:33:10|573.29|569.29|573.47|569.47|573.49|569.49|573.29|569.29|13
1623587600000|2021-06-13 12:33:20|573.61|569.61|573.61|569.61|573.63|569.63|573.61|569.61|6
1623587610000|2021-06-13 12:33:30|573.62|569.62|573.84|569.84|573.86|569.86|573.61|569.61|18
1623587620000|2021-06-13 12:33:40|573.82|569.82|573.84|569.84|573.86|569.86|573.81|569.81|14
1623587630000|2021-06-13 12:33:50|573.85|569.85|573.82|569.82|573.88|569.88|573.77|569.77|27
1623587640000|2021-06-13 12:34:00|573.81|569.81|573.8|569.8|573.82|569.82|573.79|569.79|20
1623587650000|2021-06-13 12:34:10|573.82|569.82|573.83|569.83|573.84|569.84|573.78|569.78|24
1623587660000|2021-06-13 12:34:20|573.85|569.85|573.89|569.89|573.91|569.91|573.82|569.82|27
1623587670000|2021-06-13 12:34:30|573.94|569.94|573.88|569.88|573.94|569.94|573.85|569.85|13
1623587680000|2021-06-13 12:34:40|573.91|569.91|573.94|569.94|573.95|569.95|573.88|569.88|18
1623587690000|2021-06-13 12:34:50|573.93|569.93|573.84|569.84|573.94|569.94|573.82|569.82|13
1623587700000|2021-06-13 12:35:00|573.85|569.85|573.85|569.85|573.86|569.86|573.82|569.82|20
1623587710000|2021-06-13 12:35:10|573.86|569.86|574.1|570.1|574.1|570.1|573.86|569.86|22
1623587720000|2021-06-13 12:35:20|574.08|570.08|574.13|570.13|574.13|570.13|574.07|570.07|17
1623587730000|2021-06-13 12:35:30|574.11|570.11|574.47|570.47|574.47|570.47|574.11|570.11|23
1623587740000|2021-06-13 12:35:40|574.46|570.46|574.48|570.48|574.49|570.49|574.38|570.38|13
1623587750000|2021-06-13 12:35:50|574.52|570.52|574.82|570.82|574.83|570.83|574.52|570.52|15
1623587760000|2021-06-13 12:36:00|574.83|570.83|575.14|571.14|575.24|571.24|574.82|570.82|24
1623587770000|2021-06-13 12:36:10|575.15|571.15|575.02|571.02|575.15|571.15|574.91|570.91|25
1623587780000|2021-06-13 12:36:20|575.01|571.01|575.06|571.06|575.08|571.08|574.98|570.98|29
1623587790000|2021-06-13 12:36:30|575.05|571.05|575.1|571.1|575.13|571.13|575.03|571.03|24
1623587800000|2021-06-13 12:36:40|575.11|571.11|575.19|571.19|575.24|571.24|575.1|571.1|17
1623587810000|2021-06-13 12:36:50|575.2|571.2|575.32|571.32|575.33|571.33|575.2|571.2|19
1623587820000|2021-06-13 12:37:00|575.31|571.31|575.27|571.27|575.41|571.41|575.27|571.27|23
1623587830000|2021-06-13 12:37:10|575.16|571.16|574.86|570.86|575.16|571.16|574.78|570.78|24
1623587840000|2021-06-13 12:37:20|574.87|570.87|574.91|570.91|574.93|570.93|574.84|570.84|16
1623587850000|2021-06-13 12:37:30|574.88|570.88|574.7|570.7|574.94|570.94|574.7|570.7|19
1623587860000|2021-06-13 12:37:40|574.71|570.71|574.69|570.69|574.74|570.74|574.69|570.69|14
1623587870000|2021-06-13 12:37:50|574.64|570.64|574.62|570.62|574.68|570.68|574.61|570.61|18
1623587880000|2021-06-13 12:38:00|574.48|570.48|574.29|570.29|574.48|570.48|574.29|570.29|17
1623587890000|2021-06-13 12:38:10|574.23|570.23|574.02|570.02|574.23|570.23|574.01|570.01|23
1623587900000|2021-06-13 12:38:20|574.03|570.03|574.07|570.07|574.08|570.08|574.03|570.03|8
1623587910000|2021-06-13 12:38:30|574.08|570.08|574.13|570.13|574.16|570.16|574.07|570.07|15
1623587920000|2021-06-13 12:38:40|574.15|570.15|574.26|570.26|574.26|570.26|574.12|570.12|23
1623587930000|2021-06-13 12:38:50|574.3|570.3|574.25|570.25|574.31|570.31|574.25|570.25|14
1623587940000|2021-06-13 12:39:00|574.26|570.26|574.28|570.28|574.29|570.29|574.21|570.21|24
1623587950000|2021-06-13 12:39:10|574.29|570.29|574.21|570.21|574.29|570.29|574.19|570.19|19
1623587960000|2021-06-13 12:39:20|574.2|570.2|574.06|570.06|574.2|570.2|574.05|570.05|24
1623587970000|2021-06-13 12:39:30|574.07|570.07|574.06|570.06|574.07|570.07|574.05|570.05|4
1623587980000|2021-06-13 12:39:40|574.07|570.07|574.49|570.49|574.77|570.77|574.07|570.07|25
1623587990000|2021-06-13 12:39:50|574.59|570.59|574.46|570.46|574.59|570.59|574.46|570.46|17
1623588000000|2021-06-13 12:40:00|574.44|570.44|574.66|570.66|574.69|570.69|574.44|570.44|21
1623588010000|2021-06-13 12:40:10|574.67|570.67|574.97|570.97|574.97|570.97|574.67|570.67|18
1623588020000|2021-06-13 12:40:20|574.96|570.96|575.02|571.02|575.02|571.02|574.95|570.95|10
1623588030000|2021-06-13 12:40:30|575.04|571.04|575.06|571.06|575.08|571.08|575.04|571.04|13
1623588040000|2021-06-13 12:40:40|575.07|571.07|575.04|571.04|575.07|571.07|575.01|571.01|12
1623588050000|2021-06-13 12:40:50|575.03|571.03|575.01|571.01|575.09|571.09|575|571|19
1623588060000|2021-06-13 12:41:00|575.02|571.02|575.05|571.05|575.05|571.05|575.01|571.01|15
1623588070000|2021-06-13 12:41:10|575.04|571.04|575.08|571.08|575.09|571.09|575.04|571.04|12
1623588080000|2021-06-13 12:41:20|575.07|571.07|574.88|570.88|575.08|571.08|574.88|570.88|13
1623588090000|2021-06-13 12:41:30|574.87|570.87|574.87|570.87|574.9|570.9|574.87|570.87|7
1623588100000|2021-06-13 12:41:40|574.86|570.86|574.5|570.5|574.87|570.87|574.49|570.49|20
1623588110000|2021-06-13 12:41:50|574.49|570.49|574.44|570.44|574.49|570.49|574.44|570.44|5
1623588120000|2021-06-13 12:42:00|574.41|570.41|574.43|570.43|574.45|570.45|574.41|570.41|10
1623588130000|2021-06-13 12:42:10|574.41|570.41|573.86|569.86|574.41|570.41|573.86|569.86|24
1623588140000|2021-06-13 12:42:20|573.84|569.84|573.84|569.84|573.85|569.85|573.83|569.83|4
1623588150000|2021-06-13 12:42:30|573.82|569.82|573.38|569.38|573.82|569.82|573.38|569.38|26
1623588160000|2021-06-13 12:42:40|573.39|569.39|573.16|569.16|573.39|569.39|573.15|569.15|24
1623588170000|2021-06-13 12:42:50|573.12|569.12|572.82|568.82|573.13|569.13|572.77|568.77|22
1623588180000|2021-06-13 12:43:00|572.83|568.83|572.77|568.77|572.84|568.84|572.76|568.76|19
1623588190000|2021-06-13 12:43:10|572.78|568.78|572.47|568.47|572.78|568.78|572.46|568.46|27
1623588200000|2021-06-13 12:43:20|572.46|568.46|572.58|568.58|572.63|568.63|572.46|568.46|16
1623588210000|2021-06-13 12:43:30|572.57|568.57|572.52|568.52|572.58|568.58|572.51|568.51|18
1623588220000|2021-06-13 12:43:40|572.49|568.49|572.5|568.5|572.5|568.5|572.46|568.46|6
1623588230000|2021-06-13 12:43:50|572.49|568.49|572.47|568.47|572.5|568.5|572.37|568.37|24
1623588240000|2021-06-13 12:44:00|572.46|568.46|572.69|568.69|572.69|568.69|572.44|568.44|23
1623588250000|2021-06-13 12:44:10|572.8|568.8|572.84|568.84|572.84|568.84|572.74|568.74|22
1623588260000|2021-06-13 12:44:20|572.82|568.82|572.82|568.82|572.89|568.89|572.75|568.75|24
1623588270000|2021-06-13 12:44:30|572.77|568.77|572.73|568.73|572.88|568.88|572.71|568.71|29
1623588280000|2021-06-13 12:44:40|572.74|568.74|572.76|568.76|572.78|568.78|572.7|568.7|21
1623588290000|2021-06-13 12:44:50|572.78|568.78|572.78|568.78|572.8|568.8|572.76|568.76|26
1623588300000|2021-06-13 12:45:00|572.79|568.79|572.76|568.76|572.82|568.82|572.73|568.73|21
1623588310000|2021-06-13 12:45:10|572.75|568.75|572.51|568.51|572.76|568.76|572.5|568.5|21
1623588320000|2021-06-13 12:45:20|572.52|568.52|572.48|568.48|572.53|568.53|572.48|568.48|13
1623588330000|2021-06-13 12:45:30|572.47|568.47|572.35|568.35|572.51|568.51|572.34|568.34|26
1623588340000|2021-06-13 12:45:40|572.31|568.31|572.23|568.23|572.33|568.33|572.21|568.21|21
1623588350000|2021-06-13 12:45:50|572.22|568.22|572.24|568.24|572.24|568.24|572.21|568.21|15
1623588360000|2021-06-13 12:46:00|572.22|568.22|572.2|568.2|572.23|568.23|572.17|568.17|16
1623588370000|2021-06-13 12:46:10|572.19|568.19|572.25|568.25|572.25|568.25|572.18|568.18|11
1623588380000|2021-06-13 12:46:20|572.29|568.29|572.27|568.27|572.32|568.32|572.25|568.25|14
1623588390000|2021-06-13 12:46:30|572.28|568.28|572.32|568.32|572.33|568.33|572.26|568.26|9
1623588400000|2021-06-13 12:46:40|572.33|568.33|572.65|568.65|572.68|568.68|572.33|568.33|18
1623588410000|2021-06-13 12:46:50|572.66|568.66|572.73|568.73|572.79|568.79|572.66|568.66|16
1623588420000|2021-06-13 12:47:00|572.74|568.74|572.77|568.77|572.77|568.77|572.72|568.72|12
1623588430000|2021-06-13 12:47:10|572.8|568.8|572.96|568.96|572.96|568.96|572.8|568.8|20
1623588440000|2021-06-13 12:47:20|572.97|568.97|573.23|569.23|573.24|569.24|572.97|568.97|16
1623588450000|2021-06-13 12:47:30|573.24|569.24|573.32|569.32|573.33|569.33|573.24|569.24|18
1623588460000|2021-06-13 12:47:40|573.33|569.33|573.58|569.58|573.58|569.58|573.31|569.31|11
1623588470000|2021-06-13 12:47:50|573.75|569.75|573.95|569.95|573.95|569.95|573.66|569.66|23
1623588480000|2021-06-13 12:48:00|573.96|569.96|573.94|569.94|573.96|569.96|573.93|569.93|15
1623588490000|2021-06-13 12:48:10|573.92|569.92|573.92|569.92|573.95|569.95|573.92|569.92|16
1623588500000|2021-06-13 12:48:20|573.94|569.94|573.92|569.92|573.94|569.94|573.9|569.9|19
1623588510000|2021-06-13 12:48:30|573.9|569.9|573.91|569.91|573.92|569.92|573.9|569.9|7
1623588520000|2021-06-13 12:48:40|573.9|569.9|573.42|569.42|573.9|569.9|573.42|569.42|25
1623588530000|2021-06-13 12:48:50|573.43|569.43|573.78|569.78|573.86|569.86|573.42|569.42|27
1623588540000|2021-06-13 12:49:00|573.77|569.77|573.85|569.85|573.86|569.86|573.75|569.75|21
1623588550000|2021-06-13 12:49:10|573.86|569.86|573.95|569.95|573.96|569.96|573.83|569.83|25
1623588560000|2021-06-13 12:49:20|573.94|569.94|574.03|570.03|574.04|570.04|573.87|569.87|25
1623588570000|2021-06-13 12:49:30|574.16|570.16|574.4|570.4|574.48|570.48|574.16|570.16|25
1623588580000|2021-06-13 12:49:40|574.41|570.41|574.42|570.42|574.43|570.43|574.37|570.37|15
1623588590000|2021-06-13 12:49:50|574.38|570.38|574.33|570.33|574.38|570.38|574.32|570.32|12
1623588600000|2021-06-13 12:50:00|574.34|570.34|574.2|570.2|574.38|570.38|574.2|570.2|13
1623588610000|2021-06-13 12:50:10|574.21|570.21|574.06|570.06|574.21|570.21|574.03|570.03|19
1623588620000|2021-06-13 12:50:20|574.09|570.09|574.08|570.08|574.14|570.14|574.07|570.07|16
1623588630000|2021-06-13 12:50:30|574.07|570.07|573.92|569.92|574.07|570.07|573.92|569.92|9
1623588640000|2021-06-13 12:50:40|573.91|569.91|573.91|569.91|573.92|569.92|573.91|569.91|5
1623588650000|2021-06-13 12:50:50|573.92|569.92|573.9|569.9|573.92|569.92|573.89|569.89|13
1623588660000|2021-06-13 12:51:00|573.87|569.87|573.28|569.28|573.87|569.87|573.28|569.28|21
1623588670000|2021-06-13 12:51:10|573.29|569.29|573.25|569.25|573.29|569.29|573.24|569.24|12
1623588680000|2021-06-13 12:51:20|573.26|569.26|573.1|569.1|573.26|569.26|573.1|569.1|5
1623588690000|2021-06-13 12:51:30|573.11|569.11|573.15|569.15|573.15|569.15|573.11|569.11|4
1623588700000|2021-06-13 12:51:40|573.14|569.14|572.94|568.94|573.15|569.15|572.94|568.94|18
1623588710000|2021-06-13 12:51:50|572.88|568.88|572.8|568.8|572.88|568.88|572.78|568.78|15
1623588720000|2021-06-13 12:52:00|572.78|568.78|572.63|568.63|572.8|568.8|572.63|568.63|11
1623588730000|2021-06-13 12:52:10|572.62|568.62|572.61|568.61|572.62|568.62|572.61|568.61|2
1623588740000|2021-06-13 12:52:20|572.58|568.58|572.46|568.46|572.59|568.59|572.46|568.46|12
1623588750000|2021-06-13 12:52:30|572.47|568.47|572.36|568.36|572.47|568.47|572.34|568.34|15
1623588760000|2021-06-13 12:52:40|572.37|568.37|572.18|568.18|572.37|568.37|572.18|568.18|13
1623588770000|2021-06-13 12:52:50|572.19|568.19|572.16|568.16|572.2|568.2|572.16|568.16|11
1623588780000|2021-06-13 12:53:00|572.17|568.17|572.47|568.47|572.47|568.47|572.15|568.15|19
1623588790000|2021-06-13 12:53:10|572.49|568.49|572.42|568.42|572.56|568.56|572.42|568.42|27
1623588800000|2021-06-13 12:53:20|572.39|568.39|572.38|568.38|572.39|568.39|572.32|568.32|15
1623588810000|2021-06-13 12:53:30|572.37|568.37|572.48|568.48|572.55|568.55|572.37|568.37|20
1623588820000|2021-06-13 12:53:40|572.49|568.49|572.49|568.49|572.55|568.55|572.48|568.48|21
1623588830000|2021-06-13 12:53:50|572.5|568.5|572.48|568.48|572.5|568.5|572.47|568.47|11
1623588840000|2021-06-13 12:54:00|572.5|568.5|572.58|568.58|572.59|568.59|572.48|568.48|30
1623588850000|2021-06-13 12:54:10|572.6|568.6|572.52|568.52|572.61|568.61|572.52|568.52|20
1623588860000|2021-06-13 12:54:20|572.53|568.53|572.45|568.45|572.54|568.54|572.45|568.45|19
1623588870000|2021-06-13 12:54:30|572.46|568.46|572.37|568.37|572.46|568.46|572.37|568.37|19
1623588880000|2021-06-13 12:54:40|572.38|568.38|572.3|568.3|572.38|568.38|572.3|568.3|8
1623588890000|2021-06-13 12:54:50|572.31|568.31|572.07|568.07|572.32|568.32|572.07|568.07|16
1623588900000|2021-06-13 12:55:00|572.08|568.08|572.09|568.09|572.13|568.13|572.07|568.07|21
1623588910000|2021-06-13 12:55:10|572.11|568.11|572.09|568.09|572.12|568.12|572.07|568.07|17
1623588920000|2021-06-13 12:55:20|572.1|568.1|572.02|568.02|572.1|568.1|572.02|568.02|25
1623588930000|2021-06-13 12:55:30|572.04|568.04|572.05|568.05|572.06|568.06|572.02|568.02|16
1623588940000|2021-06-13 12:55:40|572.04|568.04|572.06|568.06|572.06|568.06|572.03|568.03|10
1623588950000|2021-06-13 12:55:50|572.09|568.09|572.42|568.42|572.47|568.47|572.09|568.09|28
1623588960000|2021-06-13 12:56:00|572.41|568.41|572.53|568.53|572.54|568.54|572.4|568.4|21
1623588970000|2021-06-13 12:56:10|572.54|568.54|572.51|568.51|572.56|568.56|572.49|568.49|28
1623588980000|2021-06-13 12:56:20|572.5|568.5|572.57|568.57|572.58|568.58|572.48|568.48|16
1623588990000|2021-06-13 12:56:30|572.56|568.56|572.56|568.56|572.57|568.57|572.55|568.55|17
1623589000000|2021-06-13 12:56:40|572.57|568.57|572.55|568.55|572.57|568.57|572.53|568.53|19
1623589010000|2021-06-13 12:56:50|572.53|568.53|572.54|568.54|572.55|568.55|572.52|568.52|12
1623589020000|2021-06-13 12:57:00|572.53|568.53|572.52|568.52|572.54|568.54|572.51|568.51|15
1623589030000|2021-06-13 12:57:10|572.53|568.53|572.46|568.46|572.55|568.55|572.42|568.42|22
1623589040000|2021-06-13 12:57:20|572.43|568.43|572.37|568.37|572.45|568.45|572.37|568.37|15
1623589050000|2021-06-13 12:57:30|572.36|568.36|572.31|568.31|572.37|568.37|572.31|568.31|10
1623589060000|2021-06-13 12:57:40|572.22|568.22|571.98|567.98|572.22|568.22|571.98|567.98|16
1623589070000|2021-06-13 12:57:50|571.92|567.92|571.92|567.92|571.98|567.98|571.92|567.92|15
1623589080000|2021-06-13 12:58:00|571.93|567.93|571.92|567.92|571.94|567.94|571.89|567.89|12
1623589090000|2021-06-13 12:58:10|571.93|567.93|571.93|567.93|571.93|567.93|571.92|567.92|3
1623589100000|2021-06-13 12:58:20|571.92|567.92|571.95|567.95|571.95|567.95|571.91|567.91|8
1623589110000|2021-06-13 12:58:30|571.96|567.96|572.22|568.22|572.22|568.22|571.94|567.94|22
1623589120000|2021-06-13 12:58:40|572.24|568.24|572.24|568.24|572.24|568.24|572.23|568.23|7
1623589130000|2021-06-13 12:58:50|572.23|568.23|572.17|568.17|572.23|568.23|572.17|568.17|9
1623589140000|2021-06-13 12:59:00|572.15|568.15|572.11|568.11|572.16|568.16|572.11|568.11|13
1623589150000|2021-06-13 12:59:10|572.1|568.1|572.12|568.12|572.12|568.12|572.09|568.09|16
1623589160000|2021-06-13 12:59:20|572.11|568.11|572.06|568.06|572.12|568.12|572.06|568.06|26
1623589170000|2021-06-13 12:59:30|572.04|568.04|572.07|568.07|572.08|568.08|572.02|568.02|21
1623589180000|2021-06-13 12:59:40|572.1|568.1|572.06|568.06|572.1|568.1|572.05|568.05|19
1623589190000|2021-06-13 12:59:50|572.07|568.07|572.12|568.12|572.13|568.13|572.05|568.05|22
1623589200000|2021-06-13 13:00:00|572.11|568.11|571.64|567.64|572.12|568.12|571.64|567.64|27
1623589210000|2021-06-13 13:00:10|571.65|567.65|571.57|567.57|571.65|567.65|571.56|567.56|17
1623589220000|2021-06-13 13:00:20|571.53|567.53|571.47|567.47|571.56|567.56|571.47|567.47|13
1623589230000|2021-06-13 13:00:30|571.42|567.42|571.33|567.33|571.42|567.42|571.3|567.3|23
1623589240000|2021-06-13 13:00:40|571.43|567.43|571.16|567.16|571.43|567.43|571.16|567.16|21
1623589250000|2021-06-13 13:00:50|571.15|567.15|571.19|567.19|571.28|567.28|571.1|567.1|18
1623589260000|2021-06-13 13:01:00|571.18|567.18|570.8|566.8|571.18|567.18|570.8|566.8|8
1623589270000|2021-06-13 13:01:10|570.79|566.79|570.56|566.56|570.79|566.79|570.56|566.56|16
1623589280000|2021-06-13 13:01:20|570.54|566.54|569.98|565.98|570.56|566.56|569.98|565.98|23
1623589290000|2021-06-13 13:01:30|570.04|566.04|569.6|565.6|570.04|566.04|569.6|565.6|34
1623589300000|2021-06-13 13:01:40|569.59|565.59|569.37|565.37|569.65|565.65|569.36|565.36|30
1623589310000|2021-06-13 13:01:50|569.36|565.36|569.64|565.64|569.65|565.65|569.36|565.36|19
1623589320000|2021-06-13 13:02:00|569.63|565.63|569.66|565.66|569.73|565.73|569.63|565.63|19
1623589330000|2021-06-13 13:02:10|569.67|565.67|569.66|565.66|569.69|565.69|569.63|565.63|14
1623589340000|2021-06-13 13:02:20|569.65|565.65|569.12|565.12|569.65|565.65|569.1|565.1|17
1623589350000|2021-06-13 13:02:30|569.11|565.11|568.92|564.92|569.11|565.11|568.9|564.9|23
1623589360000|2021-06-13 13:02:40|568.93|564.93|569.15|565.15|569.15|565.15|568.93|564.93|18
1623589370000|2021-06-13 13:02:50|569.14|565.14|569.32|565.32|569.33|565.33|569.14|565.14|19
1623589380000|2021-06-13 13:03:00|569.33|565.33|569.49|565.49|569.64|565.64|569.32|565.32|28
1623589390000|2021-06-13 13:03:10|569.48|565.48|569.5|565.5|569.56|565.56|569.39|565.39|29
1623589400000|2021-06-13 13:03:20|569.49|565.49|569.42|565.42|569.49|565.49|569.42|565.42|19
1623589410000|2021-06-13 13:03:30|569.45|565.45|569.54|565.54|569.54|565.54|569.42|565.42|20
1623589420000|2021-06-13 13:03:40|569.53|565.53|569.74|565.74|569.82|565.82|569.53|565.53|20
1623589430000|2021-06-13 13:03:50|569.84|565.84|569.91|565.91|569.94|565.94|569.84|565.84|29
1623589440000|2021-06-13 13:04:00|569.92|565.92|569.89|565.89|569.93|565.93|569.85|565.85|20
1623589450000|2021-06-13 13:04:10|569.9|565.9|569.88|565.88|569.95|565.95|569.87|565.87|25
1623589460000|2021-06-13 13:04:20|569.89|565.89|569.93|565.93|569.97|565.97|569.89|565.89|17
1623589470000|2021-06-13 13:04:30|569.92|565.92|570.02|566.02|570.03|566.03|569.92|565.92|17
1623589480000|2021-06-13 13:04:40|570.01|566.01|570.32|566.32|570.32|566.32|570.01|566.01|27
1623589490000|2021-06-13 13:04:50|570.26|566.26|570.29|566.29|570.43|566.43|570.23|566.23|28
1623589500000|2021-06-13 13:05:00|570.25|566.25|570.59|566.59|570.6|566.6|570.24|566.24|29
1623589510000|2021-06-13 13:05:10|570.58|566.58|570.82|566.82|570.82|566.82|570.55|566.55|23
1623589520000|2021-06-13 13:05:20|570.9|566.9|571.12|567.12|571.14|567.14|570.9|566.9|30
1623589530000|2021-06-13 13:05:30|571.1|567.1|571.29|567.29|571.29|567.29|571.1|567.1|26
1623589540000|2021-06-13 13:05:40|571.31|567.31|571.65|567.65|571.69|567.69|571.3|567.3|27
1623589550000|2021-06-13 13:05:50|571.64|567.64|571.61|567.61|571.64|567.64|571.58|567.58|11
1623589560000|2021-06-13 13:06:00|571.63|567.63|571.69|567.69|571.69|567.69|571.63|567.63|19
1623589570000|2021-06-13 13:06:10|571.68|567.68|571.62|567.62|571.68|567.68|571.6|567.6|15
1623589580000|2021-06-13 13:06:20|571.61|567.61|571.62|567.62|571.66|567.66|571.6|567.6|18
1623589590000|2021-06-13 13:06:30|571.63|567.63|571.89|567.89|571.89|567.89|571.62|567.62|15
1623589600000|2021-06-13 13:06:40|571.87|567.87|571.96|567.96|571.97|567.97|571.85|567.85|30
1623589610000|2021-06-13 13:06:50|571.97|567.97|572.01|568.01|572.05|568.05|571.95|567.95|15
1623589620000|2021-06-13 13:07:00|572|568|571.83|567.83|572.03|568.03|571.83|567.83|26
1623589630000|2021-06-13 13:07:10|571.86|567.86|571.83|567.83|571.88|567.88|571.83|567.83|24
1623589640000|2021-06-13 13:07:20|571.86|567.86|571.92|567.92|571.94|567.94|571.85|567.85|19
1623589650000|2021-06-13 13:07:30|571.93|567.93|571.9|567.9|571.93|567.93|571.86|567.86|14
1623589660000|2021-06-13 13:07:40|571.91|567.91|572.03|568.03|572.04|568.04|571.9|567.9|21
1623589670000|2021-06-13 13:07:50|572.02|568.02|572.13|568.13|572.14|568.14|572.02|568.02|27
1623589680000|2021-06-13 13:08:00|572.12|568.12|572.16|568.16|572.18|568.18|572.12|568.12|16
1623589690000|2021-06-13 13:08:10|572.17|568.17|572.26|568.26|572.3|568.3|572.16|568.16|16
1623589700000|2021-06-13 13:08:20|572.25|568.25|572.17|568.17|572.27|568.27|572.17|568.17|12
1623589710000|2021-06-13 13:08:30|572.23|568.23|572.31|568.31|572.33|568.33|572.23|568.23|21
1623589720000|2021-06-13 13:08:40|572.32|568.32|572.32|568.32|572.32|568.32|572.31|568.31|7
1623589730000|2021-06-13 13:08:50|572.31|568.31|572.32|568.32|572.32|568.32|572.28|568.28|9
1623589740000|2021-06-13 13:09:00|572.3|568.3|572.3|568.3|572.32|568.32|572.29|568.29|15
1623589750000|2021-06-13 13:09:10|572.29|568.29|572.3|568.3|572.31|568.31|572.29|568.29|6
1623589760000|2021-06-13 13:09:20|572.29|568.29|571.99|567.99|572.3|568.3|571.99|567.99|20
1623589770000|2021-06-13 13:09:30|571.98|567.98|571.99|567.99|571.99|567.99|571.95|567.95|21
1623589780000|2021-06-13 13:09:40|572.02|568.02|571.96|567.96|572.03|568.03|571.95|567.95|14
1623589790000|2021-06-13 13:09:50|571.95|567.95|571.7|567.7|571.96|567.96|571.7|567.7|16
1623589800000|2021-06-13 13:10:00|571.69|567.69|571.57|567.57|571.7|567.7|571.53|567.53|21
1623589810000|2021-06-13 13:10:10|571.58|567.58|571.45|567.45|571.58|567.58|571.45|567.45|15
1623589820000|2021-06-13 13:10:20|571.46|567.46|571.44|567.44|571.46|567.46|571.44|567.44|7
1623589830000|2021-06-13 13:10:30|571.41|567.41|571.26|567.26|571.45|567.45|571.21|567.21|26
1623589840000|2021-06-13 13:10:40|571.3|567.3|571.24|567.24|571.3|567.3|571.2|567.2|24
1623589850000|2021-06-13 13:10:50|571.22|567.22|571.21|567.21|571.25|567.25|571.17|567.17|25
1623589860000|2021-06-13 13:11:00|571.2|567.2|571.2|567.2|571.23|567.23|571.17|567.17|24
1623589870000|2021-06-13 13:11:10|571.23|567.23|571.31|567.31|571.38|567.38|571.22|567.22|24
1623589880000|2021-06-13 13:11:20|571.32|567.32|571.3|567.3|571.32|567.32|571.29|567.29|16
1623589890000|2021-06-13 13:11:30|571.29|567.29|571.36|567.36|571.37|567.37|571.29|567.29|15
1623589900000|2021-06-13 13:11:40|571.37|567.37|571.21|567.21|571.37|567.37|571.2|567.2|19
1623589910000|2021-06-13 13:11:50|571.2|567.2|571.11|567.11|571.21|567.21|571.11|567.11|17
1623589920000|2021-06-13 13:12:00|571.1|567.1|570.81|566.81|571.11|567.11|570.8|566.8|24
1623589930000|2021-06-13 13:12:10|570.82|566.82|570.81|566.81|570.83|566.83|570.74|566.74|28
1623589940000|2021-06-13 13:12:20|570.74|566.74|570.75|566.75|570.75|566.75|570.71|566.71|24
1623589950000|2021-06-13 13:12:30|570.73|566.73|571.07|567.07|571.08|567.08|570.73|566.73|26
1623589960000|2021-06-13 13:12:40|571.08|567.08|571.01|567.01|571.09|567.09|571.01|567.01|22
1623589970000|2021-06-13 13:12:50|571.04|567.04|570.89|566.89|571.04|567.04|570.89|566.89|23
1623589980000|2021-06-13 13:13:00|570.88|566.88|570.9|566.9|570.91|566.91|570.82|566.82|22
1623589990000|2021-06-13 13:13:10|570.88|566.88|570.84|566.84|570.89|566.89|570.81|566.81|25
1623590000000|2021-06-13 13:13:20|570.82|566.82|570.84|566.84|570.86|566.86|570.79|566.79|20
1623590010000|2021-06-13 13:13:30|570.82|566.82|570.76|566.76|570.83|566.83|570.75|566.75|21
1623590020000|2021-06-13 13:13:40|570.73|566.73|571.02|567.02|571.02|567.02|570.73|566.73|25
1623590030000|2021-06-13 13:13:50|571.03|567.03|570.98|566.98|571.04|567.04|570.97|566.97|26
1623590040000|2021-06-13 13:14:00|570.97|566.97|570.97|566.97|570.98|566.98|570.94|566.94|19
1623590050000|2021-06-13 13:14:10|570.95|566.95|571.11|567.11|571.11|567.11|570.95|566.95|22
1623590060000|2021-06-13 13:14:20|571.09|567.09|571.16|567.16|571.2|567.2|571.06|567.06|28
1623590070000|2021-06-13 13:14:30|571.17|567.17|571.14|567.14|571.21|567.21|571.12|567.12|22
1623590080000|2021-06-13 13:14:40|571.15|567.15|571.08|567.08|571.17|567.17|571.08|567.08|25
1623590090000|2021-06-13 13:14:50|571.07|567.07|570.78|566.78|571.07|567.07|570.77|566.77|23
1623590100000|2021-06-13 13:15:00|570.79|566.79|570.78|566.78|570.85|566.85|570.78|566.78|17
1623590110000|2021-06-13 13:15:10|570.79|566.79|570.78|566.78|570.79|566.79|570.77|566.77|12
1623590120000|2021-06-13 13:15:20|570.76|566.76|570.74|566.74|570.76|566.76|570.72|566.72|11
1623590130000|2021-06-13 13:15:30|570.75|566.75|570.72|566.72|570.75|566.75|570.7|566.7|15
1623590140000|2021-06-13 13:15:40|570.69|566.69|570.7|566.7|570.74|566.74|570.68|566.68|18
1623590150000|2021-06-13 13:15:50|570.71|566.71|570.63|566.63|570.72|566.72|570.59|566.59|19
1623590160000|2021-06-13 13:16:00|570.62|566.62|570.68|566.68|570.72|566.72|570.62|566.62|19
1623590170000|2021-06-13 13:16:10|570.67|566.67|570.75|566.75|570.77|566.77|570.67|566.67|25
1623590180000|2021-06-13 13:16:20|570.74|566.74|570.8|566.8|570.8|566.8|570.7|566.7|27
1623590190000|2021-06-13 13:16:30|570.81|566.81|571.11|567.11|571.13|567.13|570.81|566.81|19
1623590200000|2021-06-13 13:16:40|571.12|567.12|571.08|567.08|571.12|567.12|571.07|567.07|12
1623590210000|2021-06-13 13:16:50|571.07|567.07|571.03|567.03|571.08|567.08|571.02|567.02|22
1623590220000|2021-06-13 13:17:00|571.01|567.01|571.04|567.04|571.06|567.06|571|567|16
1623590230000|2021-06-13 13:17:10|571.03|567.03|570.79|566.79|571.05|567.05|570.71|566.71|26
1623590240000|2021-06-13 13:17:20|570.78|566.78|570.68|566.68|570.8|566.8|570.67|566.67|25
1623590250000|2021-06-13 13:17:30|570.67|566.67|570.66|566.66|570.71|566.71|570.65|566.65|26
1623590260000|2021-06-13 13:17:40|570.65|566.65|570.56|566.56|570.66|566.66|570.55|566.55|17
1623590270000|2021-06-13 13:17:50|570.51|566.51|570.31|566.31|570.52|566.52|570.31|566.31|22
1623590280000|2021-06-13 13:18:00|570.33|566.33|570.47|566.47|570.51|566.51|570.33|566.33|19
1623590290000|2021-06-13 13:18:10|570.49|566.49|570.38|566.38|570.49|566.49|570.38|566.38|25
1623590300000|2021-06-13 13:18:20|570.36|566.36|570.32|566.32|570.38|566.38|570.31|566.31|25
1623590310000|2021-06-13 13:18:30|570.33|566.33|570.31|566.31|570.39|566.39|570.3|566.3|22
1623590320000|2021-06-13 13:18:40|570.3|566.3|570.29|566.29|570.33|566.33|570.26|566.26|28
1623590330000|2021-06-13 13:18:50|570.27|566.27|570.23|566.23|570.31|566.31|570.23|566.23|23
1623590340000|2021-06-13 13:19:00|570.2|566.2|570.2|566.2|570.22|566.22|570.17|566.17|26
1623590350000|2021-06-13 13:19:10|570.21|566.21|570.16|566.16|570.21|566.21|570.15|566.15|18
1623590360000|2021-06-13 13:19:20|570.17|566.17|570.23|566.23|570.23|566.23|570.16|566.16|10
1623590370000|2021-06-13 13:19:30|570.24|566.24|570.22|566.22|570.25|566.25|570.21|566.21|15
1623590380000|2021-06-13 13:19:40|570.2|566.2|570.21|566.21|570.22|566.22|570.2|566.2|18
1623590390000|2021-06-13 13:19:50|570.22|566.22|570.37|566.37|570.41|566.41|570.22|566.22|17
1623590400000|2021-06-13 13:20:00|570.36|566.36|570.45|566.45|570.45|566.45|570.36|566.36|23
1623590410000|2021-06-13 13:20:10|570.52|566.52|570.74|566.74|570.74|566.74|570.49|566.49|18
1623590420000|2021-06-13 13:20:20|570.78|566.78|570.78|566.78|570.82|566.82|570.74|566.74|22
1623590430000|2021-06-13 13:20:30|570.79|566.79|570.9|566.9|570.91|566.91|570.78|566.78|25
1623590440000|2021-06-13 13:20:40|570.91|566.91|570.88|566.88|570.91|566.91|570.84|566.84|21
1623590450000|2021-06-13 13:20:50|570.89|566.89|570.89|566.89|570.89|566.89|570.84|566.84|18
1623590460000|2021-06-13 13:21:00|570.93|566.93|571.22|567.22|571.31|567.31|570.93|566.93|23
1623590470000|2021-06-13 13:21:10|571.25|567.25|571.24|567.24|571.25|567.25|571.19|567.19|26
1623590480000|2021-06-13 13:21:20|571.41|567.41|571.58|567.58|571.58|567.58|571.38|567.38|28
1623590490000|2021-06-13 13:21:30|571.56|567.56|571.78|567.78|571.78|567.78|571.56|567.56|20
1623590500000|2021-06-13 13:21:40|571.79|567.79|571.85|567.85|571.85|567.85|571.79|567.79|12
1623590510000|2021-06-13 13:21:50|571.84|567.84|571.86|567.86|571.86|567.86|571.82|567.82|7
1623590520000|2021-06-13 13:22:00|571.87|567.87|572.04|568.04|572.04|568.04|571.85|567.85|24
1623590530000|2021-06-13 13:22:10|572.03|568.03|571.98|567.98|572.05|568.05|571.96|567.96|9
1623590540000|2021-06-13 13:22:20|571.99|567.99|572.02|568.02|572.04|568.04|571.98|567.98|18
1623590550000|2021-06-13 13:22:30|572.03|568.03|572.06|568.06|572.09|568.09|572.02|568.02|14
1623590560000|2021-06-13 13:22:40|572.21|568.21|572.21|568.21|572.23|568.23|572.2|568.2|8
1623590570000|2021-06-13 13:22:50|572.2|568.2|572.26|568.26|572.29|568.29|572.2|568.2|9
1623590580000|2021-06-13 13:23:00|572.27|568.27|572.55|568.55|572.55|568.55|572.25|568.25|19
1623590590000|2021-06-13 13:23:10|572.56|568.56|572.51|568.51|572.56|568.56|572.51|568.51|13
1623590600000|2021-06-13 13:23:20|572.49|568.49|572.46|568.46|572.49|568.49|572.4|568.4|21
1623590610000|2021-06-13 13:23:30|572.45|568.45|572.45|568.45|572.46|568.46|572.43|568.43|15
1623590620000|2021-06-13 13:23:40|572.44|568.44|572.43|568.43|572.45|568.45|572.4|568.4|16
1623590630000|2021-06-13 13:23:50|572.41|568.41|572.3|568.3|572.43|568.43|572.25|568.25|28
1623590640000|2021-06-13 13:24:00|572.29|568.29|572.31|568.31|572.32|568.32|572.29|568.29|17
1623590650000|2021-06-13 13:24:10|572.3|568.3|572.3|568.3|572.32|568.32|572.3|568.3|15
1623590660000|2021-06-13 13:24:20|572.31|568.31|572.2|568.2|572.31|568.31|572.15|568.15|13
1623590670000|2021-06-13 13:24:30|572.12|568.12|572.01|568.01|572.15|568.15|572.01|568.01|24
1623590680000|2021-06-13 13:24:40|572|568|571.87|567.87|572.01|568.01|571.87|567.87|27
1623590690000|2021-06-13 13:24:50|571.88|567.88|571.93|567.93|571.94|567.94|571.87|567.87|25
1623590700000|2021-06-13 13:25:00|571.91|567.91|571.93|567.93|571.94|567.94|571.88|567.88|22
1623590710000|2021-06-13 13:25:10|571.94|567.94|571.91|567.91|571.96|567.96|571.9|567.9|24
1623590720000|2021-06-13 13:25:20|571.89|567.89|572.16|568.16|572.16|568.16|571.89|567.89|22
1623590730000|2021-06-13 13:25:30|572.17|568.17|572.27|568.27|572.32|568.32|572.17|568.17|16
1623590740000|2021-06-13 13:25:40|572.29|568.29|572.31|568.31|572.34|568.34|572.23|568.23|23
1623590750000|2021-06-13 13:25:50|572.32|568.32|572.35|568.35|572.37|568.37|572.31|568.31|21
1623590760000|2021-06-13 13:26:00|572.34|568.34|572.31|568.31|572.36|568.36|572.26|568.26|26
1623590770000|2021-06-13 13:26:10|572.29|568.29|572.29|568.29|572.34|568.34|572.26|568.26|26
1623590780000|2021-06-13 13:26:20|572.32|568.32|572.32|568.32|572.34|568.34|572.29|568.29|23
1623590790000|2021-06-13 13:26:30|572.35|568.35|572.41|568.41|572.42|568.42|572.3|568.3|26
1623590800000|2021-06-13 13:26:40|572.42|568.42|572.34|568.34|572.42|568.42|572.32|568.32|28
1623590810000|2021-06-13 13:26:50|572.35|568.35|572.41|568.41|572.41|568.41|572.33|568.33|27
1623590820000|2021-06-13 13:27:00|572.43|568.43|572.41|568.41|572.43|568.43|572.39|568.39|18
1623590830000|2021-06-13 13:27:10|572.4|568.4|572.37|568.37|572.44|568.44|572.36|568.36|21
1623590840000|2021-06-13 13:27:20|572.4|568.4|572.52|568.52|572.53|568.53|572.37|568.37|26
1623590850000|2021-06-13 13:27:30|572.5|568.5|572.54|568.54|572.54|568.54|572.44|568.44|22
1623590860000|2021-06-13 13:27:40|572.53|568.53|572.51|568.51|572.56|568.56|572.51|568.51|21
1623590870000|2021-06-13 13:27:50|572.52|568.52|572.5|568.5|572.52|568.52|572.48|568.48|15
1623590880000|2021-06-13 13:28:00|572.48|568.48|572.47|568.47|572.49|568.49|572.46|568.46|27
1623590890000|2021-06-13 13:28:10|572.48|568.48|572.48|568.48|572.5|568.5|572.46|568.46|23
1623590900000|2021-06-13 13:28:20|572.47|568.47|572.44|568.44|572.48|568.48|572.39|568.39|17
1623590910000|2021-06-13 13:28:30|572.43|568.43|572.42|568.42|572.44|568.44|572.4|568.4|18
1623590920000|2021-06-13 13:28:40|572.43|568.43|572.35|568.35|572.43|568.43|572.35|568.35|16
1623590930000|2021-06-13 13:28:50|572.34|568.34|572.26|568.26|572.34|568.34|572.26|568.26|15
1623590940000|2021-06-13 13:29:00|572.27|568.27|572.24|568.24|572.28|568.28|572.24|568.24|30
1623590950000|2021-06-13 13:29:10|572.25|568.25|572.41|568.41|572.41|568.41|572.23|568.23|26
1623590960000|2021-06-13 13:29:20|572.42|568.42|572.46|568.46|572.46|568.46|572.39|568.39|12
1623590970000|2021-06-13 13:29:30|572.47|568.47|572.45|568.45|572.47|568.47|572.43|568.43|17
1623590980000|2021-06-13 13:29:40|572.47|568.47|573.08|569.08|573.1|569.1|572.45|568.45|24
1623590990000|2021-06-13 13:29:50|573.09|569.09|573.29|569.29|573.38|569.38|573.03|569.03|38
1623591000000|2021-06-13 13:30:00|573.28|569.28|573.17|569.17|573.28|569.28|573.15|569.15|32
1623591010000|2021-06-13 13:30:10|573.19|569.19|573.07|569.07|573.19|569.19|572.99|568.99|23
1623591020000|2021-06-13 13:30:20|573.08|569.08|573.06|569.06|573.11|569.11|573.05|569.05|15
1623591030000|2021-06-13 13:30:30|573.07|569.07|573.07|569.07|573.07|569.07|573.06|569.06|17
1623591040000|2021-06-13 13:30:40|573.11|569.11|573.04|569.04|573.13|569.13|573|569|21
1623591050000|2021-06-13 13:30:50|573.03|569.03|572.97|568.97|573.04|569.04|572.96|568.96|13
1623591060000|2021-06-13 13:31:00|572.96|568.96|572.68|568.68|572.96|568.96|572.67|568.67|22
1623591070000|2021-06-13 13:31:10|572.66|568.66|572.7|568.7|572.73|568.73|572.66|568.66|23
1623591080000|2021-06-13 13:31:20|572.69|568.69|572.62|568.62|572.69|568.69|572.59|568.59|20
1623591090000|2021-06-13 13:31:30|572.63|568.63|572.49|568.49|572.63|568.63|572.45|568.45|23
1623591100000|2021-06-13 13:31:40|572.46|568.46|572.43|568.43|572.49|568.49|572.41|568.41|23
1623591110000|2021-06-13 13:31:50|572.45|568.45|572.41|568.41|572.45|568.45|572.41|568.41|6
1623591120000|2021-06-13 13:32:00|572.37|568.37|572.5|568.5|572.5|568.5|572.35|568.35|24
1623591130000|2021-06-13 13:32:10|572.49|568.49|572.48|568.48|572.51|568.51|572.45|568.45|24
1623591140000|2021-06-13 13:32:20|572.49|568.49|572.49|568.49|572.49|568.49|572.41|568.41|23
1623591150000|2021-06-13 13:32:30|572.5|568.5|572.47|568.47|572.51|568.51|572.46|568.46|24
1623591160000|2021-06-13 13:32:40|572.45|568.45|572.5|568.5|572.51|568.51|572.45|568.45|27
1623591170000|2021-06-13 13:32:50|572.51|568.51|572.52|568.52|572.53|568.53|572.48|568.48|14
1623591180000|2021-06-13 13:33:00|572.5|568.5|572.43|568.43|572.51|568.51|572.43|568.43|10
1623591190000|2021-06-13 13:33:10|572.45|568.45|572.45|568.45|572.47|568.47|572.44|568.44|17
1623591200000|2021-06-13 13:33:20|572.44|568.44|572.33|568.33|572.45|568.45|572.3|568.3|21
1623591210000|2021-06-13 13:33:30|572.36|568.36|572.23|568.23|572.36|568.36|572.23|568.23|22
1623591220000|2021-06-13 13:33:40|572.16|568.16|571.69|567.69|572.17|568.17|571.69|567.69|27
1623591230000|2021-06-13 13:33:50|571.65|567.65|571.34|567.34|571.65|567.65|571.34|567.34|11
1623591240000|2021-06-13 13:34:00|571.36|567.36|571.39|567.39|571.42|567.42|571.35|567.35|22
1623591250000|2021-06-13 13:34:10|571.38|567.38|571.34|567.34|571.41|567.41|571.33|567.33|22
1623591260000|2021-06-13 13:34:20|571.33|567.33|571.35|567.35|571.35|567.35|571.33|567.33|9
1623591270000|2021-06-13 13:34:30|571.36|567.36|571.16|567.16|571.36|567.36|571.15|567.15|18
1623591280000|2021-06-13 13:34:40|571.19|567.19|571.23|567.23|571.24|567.24|571.19|567.19|13
1623591290000|2021-06-13 13:34:50|571.22|567.22|571.2|567.2|571.23|567.23|571.16|567.16|14
1623591300000|2021-06-13 13:35:00|571.19|567.19|570.79|566.79|571.19|567.19|570.79|566.79|22
1623591310000|2021-06-13 13:35:10|570.73|566.73|570.49|566.49|570.76|566.76|570.49|566.49|26
1623591320000|2021-06-13 13:35:20|570.5|566.5|570.49|566.49|570.5|566.5|570.46|566.46|21
1623591330000|2021-06-13 13:35:30|570.51|566.51|570.47|566.47|570.51|566.51|570.46|566.46|18
1623591340000|2021-06-13 13:35:40|570.48|566.48|570.48|566.48|570.5|566.5|570.48|566.48|16
1623591350000|2021-06-13 13:35:50|570.49|566.49|570.55|566.55|570.55|566.55|570.48|566.48|12
1623591360000|2021-06-13 13:36:00|570.54|566.54|570.53|566.53|570.54|566.54|570.49|566.49|14
1623591370000|2021-06-13 13:36:10|570.52|566.52|570.89|566.89|570.97|566.97|570.5|566.5|23
1623591380000|2021-06-13 13:36:20|570.88|566.88|570.91|566.91|570.95|566.95|570.85|566.85|33
1623591390000|2021-06-13 13:36:30|570.92|566.92|571.03|567.03|571.03|567.03|570.89|566.89|23
1623591400000|2021-06-13 13:36:40|571.04|567.04|571.37|567.37|571.39|567.39|571.02|567.02|23
1623591410000|2021-06-13 13:36:50|571.34|567.34|571.3|567.3|571.38|567.38|571.3|567.3|31
1623591420000|2021-06-13 13:37:00|571.29|567.29|571.33|567.33|571.34|567.34|571.29|567.29|18
1623591430000|2021-06-13 13:37:10|571.34|567.34|571.38|567.38|571.41|567.41|571.32|567.32|21
1623591440000|2021-06-13 13:37:20|571.37|567.37|571.48|567.48|571.49|567.49|571.36|567.36|13
1623591450000|2021-06-13 13:37:30|571.41|567.41|571.6|567.6|571.62|567.62|571.41|567.41|14
1623591460000|2021-06-13 13:37:40|571.59|567.59|571.6|567.6|571.62|567.62|571.56|567.56|23
1623591470000|2021-06-13 13:37:50|571.59|567.59|571.38|567.38|571.6|567.6|571.38|567.38|25
1623591480000|2021-06-13 13:38:00|571.39|567.39|571.35|567.35|571.42|567.42|571.25|567.25|25
1623591490000|2021-06-13 13:38:10|571.34|567.34|572.28|568.28|572.28|568.28|571.33|567.33|29
1623591500000|2021-06-13 13:38:20|572.25|568.25|572.38|568.38|572.38|568.38|572.25|568.25|14
1623591510000|2021-06-13 13:38:30|572.37|568.37|572.46|568.46|572.47|568.47|572.36|568.36|16
1623591520000|2021-06-13 13:38:40|572.47|568.47|572.38|568.38|572.53|568.53|572.37|568.37|25
1623591530000|2021-06-13 13:38:50|572.37|568.37|572.36|568.36|572.37|568.37|572.2|568.2|31
1623591540000|2021-06-13 13:39:00|572.35|568.35|572.42|568.42|572.43|568.43|572.33|568.33|24
1623591550000|2021-06-13 13:39:10|572.38|568.38|572.53|568.53|572.53|568.53|572.37|568.37|27
1623591560000|2021-06-13 13:39:20|572.5|568.5|572.79|568.79|572.79|568.79|572.5|568.5|27
1623591570000|2021-06-13 13:39:30|572.78|568.78|572.84|568.84|572.87|568.87|572.77|568.77|30
1623591580000|2021-06-13 13:39:40|572.87|568.87|572.78|568.78|572.88|568.88|572.78|568.78|27
1623591590000|2021-06-13 13:39:50|572.79|568.79|572.72|568.72|572.84|568.84|572.71|568.71|20
1623591600000|2021-06-13 13:40:00|572.73|568.73|572.93|568.93|572.93|568.93|572.71|568.71|25
1623591610000|2021-06-13 13:40:10|572.92|568.92|572.88|568.88|572.93|568.93|572.87|568.87|19
1623591620000|2021-06-13 13:40:20|572.87|568.87|572.87|568.87|572.91|568.91|572.86|568.86|26
1623591630000|2021-06-13 13:40:30|572.89|568.89|572.85|568.85|572.96|568.96|572.81|568.81|17
1623591640000|2021-06-13 13:40:40|572.84|568.84|572.77|568.77|572.91|568.91|572.77|568.77|26
1623591650000|2021-06-13 13:40:50|572.8|568.8|572.78|568.78|572.82|568.82|572.75|568.75|22
1623591660000|2021-06-13 13:41:00|572.77|568.77|572.83|568.83|572.93|568.93|572.77|568.77|33
1623591670000|2021-06-13 13:41:10|572.81|568.81|572.82|568.82|572.83|568.83|572.77|568.77|27
1623591680000|2021-06-13 13:41:20|572.8|568.8|572.76|568.76|572.8|568.8|572.74|568.74|23
1623591690000|2021-06-13 13:41:30|572.75|568.75|572.77|568.77|572.78|568.78|572.73|568.73|24
1623591700000|2021-06-13 13:41:40|572.76|568.76|572.75|568.75|572.77|568.77|572.73|568.73|26
1623591710000|2021-06-13 13:41:50|572.76|568.76|572.74|568.74|572.76|568.76|572.73|568.73|15
1623591720000|2021-06-13 13:42:00|572.72|568.72|572.7|568.7|572.75|568.75|572.62|568.62|22
1623591730000|2021-06-13 13:42:10|572.52|568.52|572.59|568.59|572.6|568.6|572.52|568.52|21
1623591740000|2021-06-13 13:42:20|572.57|568.57|572.78|568.78|572.79|568.79|572.56|568.56|30
1623591750000|2021-06-13 13:42:30|572.79|568.79|572.73|568.73|572.82|568.82|572.73|568.73|24
1623591760000|2021-06-13 13:42:40|572.75|568.75|572.77|568.77|572.77|568.77|572.7|568.7|21
1623591770000|2021-06-13 13:42:50|572.76|568.76|572.66|568.66|572.78|568.78|572.66|568.66|21
1623591780000|2021-06-13 13:43:00|572.67|568.67|572.82|568.82|572.82|568.82|572.65|568.65|24
1623591790000|2021-06-13 13:43:10|572.77|568.77|572.74|568.74|572.79|568.79|572.71|568.71|18
1623591800000|2021-06-13 13:43:20|572.73|568.73|572.71|568.71|572.73|568.73|572.7|568.7|12
1623591810000|2021-06-13 13:43:30|572.7|568.7|572.7|568.7|572.71|568.71|572.69|568.69|14
1623591820000|2021-06-13 13:43:40|572.69|568.69|572.69|568.69|572.72|568.72|572.69|568.69|10
1623591830000|2021-06-13 13:43:50|572.68|568.68|572.68|568.68|572.69|568.69|572.67|568.67|10
1623591840000|2021-06-13 13:44:00|572.69|568.69|572.68|568.68|572.69|568.69|572.68|568.68|6
1623591850000|2021-06-13 13:44:10|572.69|568.69|572.55|568.55|572.7|568.7|572.54|568.54|21
1623591860000|2021-06-13 13:44:20|572.54|568.54|572.64|568.64|572.64|568.64|572.5|568.5|23
1623591870000|2021-06-13 13:44:30|572.66|568.66|572.64|568.64|572.67|568.67|572.64|568.64|13
1623591880000|2021-06-13 13:44:40|572.65|568.65|572.66|568.66|572.66|568.66|572.64|568.64|12
1623591890000|2021-06-13 13:44:50|572.65|568.65|572.64|568.64|572.66|568.66|572.64|568.64|4
1623591900000|2021-06-13 13:45:00|572.75|568.75|573.12|569.12|573.12|569.12|572.75|568.75|20
1623591910000|2021-06-13 13:45:10|573.13|569.13|573.16|569.16|573.17|569.17|573.05|569.05|21
1623591920000|2021-06-13 13:45:20|573.15|569.15|573.2|569.2|573.21|569.21|573.15|569.15|18
1623591930000|2021-06-13 13:45:30|573.37|569.37|573.56|569.56|573.58|569.58|573.36|569.36|28
1623591940000|2021-06-13 13:45:40|573.58|569.58|573.61|569.61|573.71|569.71|573.54|569.54|31
1623591950000|2021-06-13 13:45:50|573.6|569.6|573.66|569.66|573.79|569.79|573.57|569.57|34
1623591960000|2021-06-13 13:46:00|573.65|569.65|573.67|569.67|573.71|569.71|573.64|569.64|24
1623591970000|2021-06-13 13:46:10|573.66|569.66|573.68|569.68|573.71|569.71|573.66|569.66|13
1623591980000|2021-06-13 13:46:20|573.67|569.67|573.64|569.64|573.7|569.7|573.64|569.64|19
1623591990000|2021-06-13 13:46:30|573.65|569.65|573.65|569.65|573.69|569.69|573.58|569.58|26
1623592000000|2021-06-13 13:46:40|573.64|569.64|573.65|569.65|573.68|569.68|573.59|569.59|25
1623592010000|2021-06-13 13:46:50|573.66|569.66|573.5|569.5|573.68|569.68|573.5|569.5|28
1623592020000|2021-06-13 13:47:00|573.49|569.49|573.51|569.51|573.57|569.57|573.49|569.49|22
1623592030000|2021-06-13 13:47:10|573.52|569.52|573.43|569.43|573.58|569.58|573.41|569.41|24
1623592040000|2021-06-13 13:47:20|573.44|569.44|573.44|569.44|573.46|569.46|573.42|569.42|24
1623592050000|2021-06-13 13:47:30|573.46|569.46|573.45|569.45|573.51|569.51|573.42|569.42|20
1623592060000|2021-06-13 13:47:40|573.46|569.46|573.42|569.42|573.46|569.46|573.36|569.36|30
1623592070000|2021-06-13 13:47:50|573.38|569.38|573.31|569.31|573.45|569.45|573.29|569.29|32
1623592080000|2021-06-13 13:48:00|573.3|569.3|573.37|569.37|573.37|569.37|573.28|569.28|24
1623592090000|2021-06-13 13:48:10|573.36|569.36|573.33|569.33|573.38|569.38|573.32|569.32|23
1623592100000|2021-06-13 13:48:20|573.32|569.32|573.28|569.28|573.36|569.36|573.28|569.28|16
1623592110000|2021-06-13 13:48:30|573.29|569.29|573.29|569.29|573.29|569.29|573.26|569.26|14
1623592120000|2021-06-13 13:48:40|573.26|569.26|573.17|569.17|573.26|569.26|573.15|569.15|27
1623592130000|2021-06-13 13:48:50|573.18|569.18|573.19|569.19|573.22|569.22|573.17|569.17|23
1623592140000|2021-06-13 13:49:00|573.18|569.18|573.14|569.14|573.18|569.18|573.11|569.11|25
1623592150000|2021-06-13 13:49:10|573.13|569.13|572.97|568.97|573.13|569.13|572.97|568.97|19
1623592160000|2021-06-13 13:49:20|572.98|568.98|572.92|568.92|572.99|568.99|572.91|568.91|26
1623592170000|2021-06-13 13:49:30|572.91|568.91|572.9|568.9|572.92|568.92|572.87|568.87|29
1623592180000|2021-06-13 13:49:40|572.89|568.89|572.76|568.76|572.9|568.9|572.76|568.76|30
1623592190000|2021-06-13 13:49:50|572.75|568.75|572.58|568.58|572.76|568.76|572.57|568.57|11
1623592200000|2021-06-13 13:50:00|572.59|568.59|572.49|568.49|572.64|568.64|572.48|568.48|29
1623592210000|2021-06-13 13:50:10|572.47|568.47|572.37|568.37|572.47|568.47|572.37|568.37|17
1623592220000|2021-06-13 13:50:20|572.36|568.36|572.19|568.19|572.38|568.38|572.18|568.18|19
1623592230000|2021-06-13 13:50:30|572.16|568.16|572.27|568.27|572.32|568.32|572.16|568.16|21
1623592240000|2021-06-13 13:50:40|572.25|568.25|572.24|568.24|572.26|568.26|572.17|568.17|27
1623592250000|2021-06-13 13:50:50|572.23|568.23|571.9|567.9|572.23|568.23|571.9|567.9|25
1623592260000|2021-06-13 13:51:00|571.88|567.88|571.8|567.8|571.93|567.93|571.8|567.8|33
1623592270000|2021-06-13 13:51:10|571.86|567.86|571.88|567.88|571.9|567.9|571.8|567.8|22
1623592280000|2021-06-13 13:51:20|571.85|567.85|571.8|567.8|571.87|567.87|571.76|567.76|24
1623592290000|2021-06-13 13:51:30|571.81|567.81|571.75|567.75|571.81|567.81|571.72|567.72|20
1623592300000|2021-06-13 13:51:40|571.77|567.77|571.75|567.75|571.77|567.77|571.71|567.71|16
1623592310000|2021-06-13 13:51:50|571.76|567.76|571.73|567.73|571.76|567.76|571.69|567.69|21
1623592320000|2021-06-13 13:52:00|571.72|567.72|571.72|567.72|571.73|567.73|571.7|567.7|20
1623592330000|2021-06-13 13:52:10|571.7|567.7|571.64|567.64|571.72|567.72|571.64|567.64|21
1623592340000|2021-06-13 13:52:20|571.65|567.65|571.63|567.63|571.66|567.66|571.63|567.63|10
1623592350000|2021-06-13 13:52:30|571.64|567.64|571.72|567.72|571.72|567.72|571.59|567.59|21
1623592360000|2021-06-13 13:52:40|571.73|567.73|571.8|567.8|571.82|567.82|571.73|567.73|18
1623592370000|2021-06-13 13:52:50|571.81|567.81|572.17|568.17|572.25|568.25|571.81|567.81|28
1623592380000|2021-06-13 13:53:00|572.14|568.14|572.19|568.19|572.2|568.2|572.14|568.14|17
1623592390000|2021-06-13 13:53:10|572.17|568.17|572.21|568.21|572.21|568.21|572.17|568.17|12
1623592400000|2021-06-13 13:53:20|572.2|568.2|572.34|568.34|572.36|568.36|572.19|568.19|22
1623592410000|2021-06-13 13:53:30|572.35|568.35|572.39|568.39|572.42|568.42|572.32|568.32|20
1623592420000|2021-06-13 13:53:40|572.4|568.4|572.39|568.39|572.43|568.43|572.38|568.38|22
1623592430000|2021-06-13 13:53:50|572.4|568.4|572.3|568.3|572.4|568.4|572.29|568.29|15
1623592440000|2021-06-13 13:54:00|572.29|568.29|572.28|568.28|572.33|568.33|572.26|568.26|25
1623592450000|2021-06-13 13:54:10|572.27|568.27|572.05|568.05|572.27|568.27|572.05|568.05|30
1623592460000|2021-06-13 13:54:20|572.01|568.01|571.81|567.81|572.01|568.01|571.81|567.81|17
1623592470000|2021-06-13 13:54:30|571.82|567.82|571.78|567.78|571.82|567.82|571.76|567.76|19
1623592480000|2021-06-13 13:54:40|571.77|567.77|571.83|567.83|571.88|567.88|571.77|567.77|24
1623592490000|2021-06-13 13:54:50|571.84|567.84|571.78|567.78|571.84|567.84|571.77|567.77|21
1623592500000|2021-06-13 13:55:00|571.79|567.79|571.76|567.76|571.79|567.79|571.75|567.75|10
1623592510000|2021-06-13 13:55:10|571.75|567.75|571.78|567.78|571.79|567.79|571.75|567.75|8
1623592520000|2021-06-13 13:55:20|571.79|567.79|571.79|567.79|571.79|567.79|571.78|567.78|11
1623592530000|2021-06-13 13:55:30|571.78|567.78|571.78|567.78|571.81|567.81|571.77|567.77|19
1623592540000|2021-06-13 13:55:40|571.79|567.79|571.77|567.77|571.8|567.8|571.75|567.75|25
1623592550000|2021-06-13 13:55:50|571.79|567.79|571.78|567.78|571.8|567.8|571.76|567.76|22
1623592560000|2021-06-13 13:56:00|571.79|567.79|571.78|567.78|571.83|567.83|571.77|567.77|21
1623592570000|2021-06-13 13:56:10|571.77|567.77|571.78|567.78|571.79|567.79|571.76|567.76|13
1623592580000|2021-06-13 13:56:20|571.79|567.79|571.64|567.64|571.79|567.79|571.64|567.64|19
1623592590000|2021-06-13 13:56:30|571.65|567.65|571.56|567.56|571.69|567.69|571.56|567.56|22
1623592600000|2021-06-13 13:56:40|571.53|567.53|571.55|567.55|571.57|567.57|571.53|567.53|14
1623592610000|2021-06-13 13:56:50|571.56|567.56|571.61|567.61|571.64|567.64|571.55|567.55|17
1623592620000|2021-06-13 13:57:00|571.62|567.62|571.61|567.61|571.62|567.62|571.58|567.58|26
1623592630000|2021-06-13 13:57:10|571.6|567.6|571.6|567.6|571.62|567.62|571.57|567.57|21
1623592640000|2021-06-13 13:57:20|571.61|567.61|571.69|567.69|571.69|567.69|571.59|567.59|29
1623592650000|2021-06-13 13:57:30|571.67|567.67|571.73|567.73|571.77|567.77|571.66|567.66|27
1623592660000|2021-06-13 13:57:40|571.72|567.72|571.7|567.7|571.72|567.72|571.67|567.67|25
1623592670000|2021-06-13 13:57:50|571.71|567.71|571.74|567.74|571.74|567.74|571.67|567.67|17
1623592680000|2021-06-13 13:58:00|571.73|567.73|571.72|567.72|571.81|567.81|571.72|567.72|25
1623592690000|2021-06-13 13:58:10|571.73|567.73|571.67|567.67|571.76|567.76|571.67|567.67|18
1623592700000|2021-06-13 13:58:20|571.68|567.68|571.51|567.51|571.71|567.71|571.51|567.51|23
1623592710000|2021-06-13 13:58:30|571.52|567.52|571.44|567.44|571.54|567.54|571.44|567.44|20
1623592720000|2021-06-13 13:58:40|571.42|567.42|571.1|567.1|571.43|567.43|571.08|567.08|20
1623592730000|2021-06-13 13:58:50|571.11|567.11|571.05|567.05|571.11|567.11|571.02|567.02|15
1623592740000|2021-06-13 13:59:00|571.04|567.04|570.94|566.94|571.06|567.06|570.86|566.86|23
1623592750000|2021-06-13 13:59:10|570.93|566.93|570.95|566.95|571.03|567.03|570.91|566.91|28
1623592760000|2021-06-13 13:59:20|570.93|566.93|570.82|566.82|570.93|566.93|570.75|566.75|28
1623592770000|2021-06-13 13:59:30|570.84|566.84|570.92|566.92|570.93|566.93|570.83|566.83|21
1623592780000|2021-06-13 13:59:40|570.91|566.91|570.92|566.92|570.94|566.94|570.91|566.91|24
1623592790000|2021-06-13 13:59:50|570.93|566.93|570.89|566.89|570.94|566.94|570.88|566.88|21
1623592800000|2021-06-13 14:00:00|570.88|566.88|570.79|566.79|570.9|566.9|570.78|566.78|24
1623592810000|2021-06-13 14:00:10|570.8|566.8|570.79|566.79|570.8|566.8|570.78|566.78|15
1623592820000|2021-06-13 14:00:20|570.78|566.78|570.79|566.79|570.8|566.8|570.74|566.74|15
1623592830000|2021-06-13 14:00:30|570.8|566.8|570.87|566.87|570.87|566.87|570.76|566.76|22
1623592840000|2021-06-13 14:00:40|570.88|566.88|571.04|567.04|571.19|567.19|570.88|566.88|27
1623592850000|2021-06-13 14:00:50|571.05|567.05|571.38|567.38|571.4|567.4|571.05|567.05|24
1623592860000|2021-06-13 14:01:00|571.37|567.37|571.4|567.4|571.43|567.43|571.36|567.36|24
1623592870000|2021-06-13 14:01:10|571.42|567.42|571.37|567.37|571.42|567.42|571.35|567.35|25
1623592880000|2021-06-13 14:01:20|571.39|567.39|571.4|567.4|571.41|567.41|571.36|567.36|23
1623592890000|2021-06-13 14:01:30|571.38|567.38|571.37|567.37|571.41|567.41|571.37|567.37|26
1623592900000|2021-06-13 14:01:40|571.38|567.38|571.41|567.41|571.42|567.42|571.36|567.36|30
1623592910000|2021-06-13 14:01:50|571.42|567.42|571.53|567.53|571.55|567.55|571.4|567.4|20
1623592920000|2021-06-13 14:02:00|571.54|567.54|571.5|567.5|571.54|567.54|571.43|567.43|27
1623592930000|2021-06-13 14:02:10|571.45|567.45|571.52|567.52|571.52|567.52|571.45|567.45|17
1623592940000|2021-06-13 14:02:20|571.51|567.51|571.5|567.5|571.53|567.53|571.49|567.49|19
1623592950000|2021-06-13 14:02:30|571.51|567.51|571.31|567.31|571.51|567.51|571.3|567.3|24
1623592960000|2021-06-13 14:02:40|571.24|567.24|571.17|567.17|571.24|567.24|571.14|567.14|28
1623592970000|2021-06-13 14:02:50|571.18|567.18|571.05|567.05|571.19|567.19|571.04|567.04|18
1623592980000|2021-06-13 14:03:00|571.04|567.04|571.06|567.06|571.07|567.07|571.02|567.02|14
1623592990000|2021-06-13 14:03:10|571.07|567.07|571.03|567.03|571.07|567.07|571.03|567.03|7
1623593000000|2021-06-13 14:03:20|571.02|567.02|570.89|566.89|571.02|567.02|570.89|566.89|18
1623593010000|2021-06-13 14:03:30|570.9|566.9|570.89|566.89|570.93|566.93|570.88|566.88|18
1623593020000|2021-06-13 14:03:40|570.88|566.88|570.62|566.62|570.88|566.88|570.62|566.62|19
1623593030000|2021-06-13 14:03:50|570.61|566.61|570.62|566.62|570.62|566.62|570.54|566.54|23
1623593040000|2021-06-13 14:04:00|570.59|566.59|570.99|566.99|571.01|567.01|570.59|566.59|27
1623593050000|2021-06-13 14:04:10|571|567|570.98|566.98|571.03|567.03|570.95|566.95|29
1623593060000|2021-06-13 14:04:20|570.99|566.99|571.07|567.07|571.08|567.08|570.98|566.98|19
1623593070000|2021-06-13 14:04:30|571.05|567.05|571.02|567.02|571.06|567.06|570.98|566.98|21
1623593080000|2021-06-13 14:04:40|571.03|567.03|570.99|566.99|571.04|567.04|570.97|566.97|25
1623593090000|2021-06-13 14:04:50|571.01|567.01|570.99|566.99|571.02|567.02|570.97|566.97|23
1623593100000|2021-06-13 14:05:00|570.96|566.96|571.11|567.11|571.14|567.14|570.95|566.95|21
1623593110000|2021-06-13 14:05:10|571.1|567.1|571.41|567.41|571.46|567.46|571.1|567.1|23
1623593120000|2021-06-13 14:05:20|571.42|567.42|571.43|567.43|571.45|567.45|571.4|567.4|23
1623593130000|2021-06-13 14:05:30|571.41|567.41|571.43|567.43|571.46|567.46|571.39|567.39|30
1623593140000|2021-06-13 14:05:40|571.45|567.45|571.61|567.61|571.62|567.62|571.42|567.42|14
1623593150000|2021-06-13 14:05:50|571.56|567.56|571.54|567.54|571.6|567.6|571.54|567.54|19
1623593160000|2021-06-13 14:06:00|571.55|567.55|571.71|567.71|571.73|567.73|571.54|567.54|13
1623593170000|2021-06-13 14:06:10|571.7|567.7|571.75|567.75|571.76|567.76|571.68|567.68|21
1623593180000|2021-06-13 14:06:20|571.72|567.72|571.67|567.67|571.72|567.72|571.66|567.66|18
1623593190000|2021-06-13 14:06:30|571.68|567.68|572.09|568.09|572.15|568.15|571.65|567.65|24
1623593200000|2021-06-13 14:06:40|572.07|568.07|572.11|568.11|572.13|568.13|571.92|567.92|31
1623593210000|2021-06-13 14:06:50|572.13|568.13|571.9|567.9|572.28|568.28|571.9|567.9|29
1623593220000|2021-06-13 14:07:00|571.92|567.92|571.75|567.75|571.97|567.97|571.71|567.71|30
1623593230000|2021-06-13 14:07:10|571.74|567.74|571.59|567.59|571.77|567.77|571.59|567.59|25
1623593240000|2021-06-13 14:07:20|571.55|567.55|571.56|567.56|571.58|567.58|571.53|567.53|18
1623593250000|2021-06-13 14:07:30|571.57|567.57|571.41|567.41|571.57|567.57|571.4|567.4|20
1623593260000|2021-06-13 14:07:40|571.4|567.4|571.35|567.35|571.4|567.4|571.34|567.34|8
1623593270000|2021-06-13 14:07:50|571.36|567.36|571.32|567.32|571.38|567.38|571.31|567.31|13
1623593280000|2021-06-13 14:08:00|571.34|567.34|571.44|567.44|571.49|567.49|571.34|567.34|23
1623593290000|2021-06-13 14:08:10|571.45|567.45|571.36|567.36|571.45|567.45|571.36|567.36|16
1623593300000|2021-06-13 14:08:20|571.33|567.33|571.31|567.31|571.34|567.34|571.31|567.31|19
1623593310000|2021-06-13 14:08:30|571.3|567.3|571.31|567.31|571.33|567.33|571.29|567.29|21
1623593320000|2021-06-13 14:08:40|571.32|567.32|571.31|567.31|571.38|567.38|571.31|567.31|23
1623593330000|2021-06-13 14:08:50|571.34|567.34|571.35|567.35|571.37|567.37|571.31|567.31|18
1623593340000|2021-06-13 14:09:00|571.33|567.33|571.08|567.08|571.35|567.35|571.06|567.06|18
1623593350000|2021-06-13 14:09:10|571.07|567.07|570.99|566.99|571.07|567.07|570.99|566.99|16
1623593360000|2021-06-13 14:09:20|571|567|570.97|566.97|571|567|570.95|566.95|14
1623593370000|2021-06-13 14:09:30|570.96|566.96|570.86|566.86|570.96|566.96|570.85|566.85|10
1623593380000|2021-06-13 14:09:40|570.84|566.84|570.82|566.82|570.86|566.86|570.82|566.82|15
1623593390000|2021-06-13 14:09:50|570.83|566.83|570.81|566.81|570.83|566.83|570.77|566.77|13
1623593400000|2021-06-13 14:10:00|570.8|566.8|570.8|566.8|570.84|566.84|570.77|566.77|19
1623593410000|2021-06-13 14:10:10|570.79|566.79|570.77|566.77|570.79|566.79|570.75|566.75|13
1623593420000|2021-06-13 14:10:20|570.75|566.75|570.79|566.79|570.8|566.8|570.75|566.75|12
1623593430000|2021-06-13 14:10:30|570.78|566.78|570.78|566.78|570.82|566.82|570.77|566.77|11
1623593440000|2021-06-13 14:10:40|570.79|566.79|570.71|566.71|570.79|566.79|570.71|566.71|10
1623593450000|2021-06-13 14:10:50|570.72|566.72|570.54|566.54|570.72|566.72|570.53|566.53|20
1623593460000|2021-06-13 14:11:00|570.52|566.52|570.6|566.6|570.61|566.61|570.52|566.52|27
1623593470000|2021-06-13 14:11:10|570.59|566.59|570.45|566.45|570.61|566.61|570.44|566.44|22
1623593480000|2021-06-13 14:11:20|570.41|566.41|570.35|566.35|570.41|566.41|570.35|566.35|17
1623593490000|2021-06-13 14:11:30|570.36|566.36|569.98|565.98|570.36|566.36|569.97|565.97|22
1623593500000|2021-06-13 14:11:40|569.99|565.99|569.89|565.89|570.01|566.01|569.89|565.89|25
1623593510000|2021-06-13 14:11:50|569.9|565.9|570.05|566.05|570.06|566.06|569.88|565.88|21
1623593520000|2021-06-13 14:12:00|570.04|566.04|569.91|565.91|570.05|566.05|569.91|565.91|16
1623593530000|2021-06-13 14:12:10|569.88|565.88|569.89|565.89|569.92|565.92|569.83|565.83|26
1623593540000|2021-06-13 14:12:20|569.94|565.94|569.83|565.83|569.94|565.94|569.83|565.83|22
1623593550000|2021-06-13 14:12:30|569.82|565.82|569.66|565.66|569.84|565.84|569.61|565.61|23
1623593560000|2021-06-13 14:12:40|569.67|565.67|569.68|565.68|569.68|565.68|569.64|565.64|17
1623593570000|2021-06-13 14:12:50|569.67|565.67|569.67|565.67|569.69|565.69|569.64|565.64|24
1623593580000|2021-06-13 14:13:00|569.68|565.68|569.64|565.64|569.7|565.7|569.62|565.62|20
1623593590000|2021-06-13 14:13:10|569.62|565.62|569.6|565.6|569.62|565.62|569.59|565.59|13
1623593600000|2021-06-13 14:13:20|569.61|565.61|569.61|565.61|569.62|565.62|569.59|565.59|19
1623593610000|2021-06-13 14:13:30|569.6|565.6|569.55|565.55|569.61|565.61|569.55|565.55|21
1623593620000|2021-06-13 14:13:40|569.58|565.58|569.52|565.52|569.59|565.59|569.48|565.48|19
1623593630000|2021-06-13 14:13:50|569.51|565.51|569.51|565.51|569.52|565.52|569.48|565.48|19
1623593640000|2021-06-13 14:14:00|569.49|565.49|569.52|565.52|569.52|565.52|569.48|565.48|18
1623593650000|2021-06-13 14:14:10|569.55|565.55|569.54|565.54|569.58|565.58|569.54|565.54|11
1623593660000|2021-06-13 14:14:20|569.56|565.56|569.52|565.52|569.56|565.56|569.52|565.52|20
1623593670000|2021-06-13 14:14:30|569.53|565.53|569.35|565.35|569.53|565.53|569.34|565.34|17
1623593680000|2021-06-13 14:14:40|569.37|565.37|569.35|565.35|569.38|565.38|569.35|565.35|16
1623593690000|2021-06-13 14:14:50|569.36|565.36|569.35|565.35|569.42|565.42|569.33|565.33|27
1623593700000|2021-06-13 14:15:00|569.34|565.34|569.33|565.33|569.35|565.35|569.31|565.31|17
1623593710000|2021-06-13 14:15:10|569.32|565.32|569.33|565.33|569.33|565.33|569.31|565.31|19
1623593720000|2021-06-13 14:15:20|569.3|565.3|569.32|565.32|569.33|565.33|569.3|565.3|13
1623593730000|2021-06-13 14:15:30|569.31|565.31|569.04|565.04|569.33|565.33|569.02|565.02|18
1623593740000|2021-06-13 14:15:40|569.02|565.02|568.58|564.58|569.05|565.05|568.52|564.52|27
1623593750000|2021-06-13 14:15:50|568.51|564.51|568.26|564.26|568.54|564.54|568.26|564.26|20
1623593760000|2021-06-13 14:16:00|568.24|564.24|568.07|564.07|568.29|564.29|568.07|564.07|24
1623593770000|2021-06-13 14:16:10|568.09|564.09|568.12|564.12|568.13|564.13|568.06|564.06|19
1623593780000|2021-06-13 14:16:20|568.13|564.13|568.09|564.09|568.14|564.14|568.07|564.07|18
1623593790000|2021-06-13 14:16:30|568.1|564.1|568.11|564.11|568.11|564.11|568.07|564.07|16
1623593800000|2021-06-13 14:16:40|568.08|564.08|568.14|564.14|568.17|564.17|568.08|564.08|24
1623593810000|2021-06-13 14:16:50|568.12|564.12|568.15|564.15|568.17|564.17|568.12|564.12|24
1623593820000|2021-06-13 14:17:00|568.13|564.13|568.11|564.11|568.14|564.14|568.08|564.08|24
1623593830000|2021-06-13 14:17:10|568.1|564.1|568.01|564.01|568.11|564.11|567.94|563.94|22
1623593840000|2021-06-13 14:17:20|568|564|568.08|564.08|568.08|564.08|567.93|563.93|31
1623593850000|2021-06-13 14:17:30|568.07|564.07|568.05|564.05|568.09|564.09|568.02|564.02|24
1623593860000|2021-06-13 14:17:40|568.04|564.04|567.99|563.99|568.05|564.05|567.98|563.98|23
1623593870000|2021-06-13 14:17:50|568|564|568.01|564.01|568.02|564.02|567.98|563.98|17
1623593880000|2021-06-13 14:18:00|568|564|567.95|563.95|568|564|567.95|563.95|13
1623593890000|2021-06-13 14:18:10|567.96|563.96|567.95|563.95|567.96|563.96|567.95|563.95|8
1623593900000|2021-06-13 14:18:20|567.96|563.96|567.95|563.95|567.97|563.97|567.95|563.95|9
1623593910000|2021-06-13 14:18:30|567.96|563.96|567.95|563.95|567.97|563.97|567.94|563.94|15
1623593920000|2021-06-13 14:18:40|567.96|563.96|568.07|564.07|568.07|564.07|567.95|563.95|18
1623593930000|2021-06-13 14:18:50|568.06|564.06|568.05|564.05|568.08|564.08|568.03|564.03|28
1623593940000|2021-06-13 14:19:00|568.04|564.04|568.16|564.16|568.2|564.2|568.03|564.03|27
1623593950000|2021-06-13 14:19:10|568.14|564.14|568.19|564.19|568.23|564.23|568.13|564.13|19
1623593960000|2021-06-13 14:19:20|568.18|564.18|568.1|564.1|568.2|564.2|568.06|564.06|16
1623593970000|2021-06-13 14:19:30|568.12|564.12|568.11|564.11|568.14|564.14|568.07|564.07|20
1623593980000|2021-06-13 14:19:40|568.1|564.1|568.08|564.08|568.1|564.1|568.07|564.07|10
1623593990000|2021-06-13 14:19:50|568.09|564.09|568.06|564.06|568.1|564.1|568.05|564.05|11
1623594000000|2021-06-13 14:20:00|568.07|564.07|568.04|564.04|568.07|564.07|568.04|564.04|8
1623594010000|2021-06-13 14:20:10|568.03|564.03|567.95|563.95|568.03|564.03|567.95|563.95|8
1623594020000|2021-06-13 14:20:20|567.87|563.87|567.88|563.88|567.88|563.88|567.77|563.77|28
1623594030000|2021-06-13 14:20:30|567.84|563.84|567.77|563.77|567.87|563.87|567.75|563.75|33
1623594040000|2021-06-13 14:20:40|567.78|563.78|567.82|563.82|567.82|563.82|567.77|563.77|20
1623594050000|2021-06-13 14:20:50|567.81|563.81|567.64|563.64|567.82|563.82|567.63|563.63|27
1623594060000|2021-06-13 14:21:00|567.66|563.66|567.87|563.87|567.9|563.9|567.64|563.64|30
1623594070000|2021-06-13 14:21:10|567.89|563.89|567.75|563.75|567.92|563.92|567.74|563.74|31
1623594080000|2021-06-13 14:21:20|567.63|563.63|567.66|563.66|567.69|563.69|567.62|563.62|17
1623594090000|2021-06-13 14:21:30|567.68|563.68|567.56|563.56|567.69|563.69|567.54|563.54|24
1623594100000|2021-06-13 14:21:40|567.55|563.55|567.52|563.52|567.55|563.55|567.5|563.5|17
1623594110000|2021-06-13 14:21:50|567.5|563.5|567.4|563.4|567.52|563.52|567.4|563.4|25
1623594120000|2021-06-13 14:22:00|567.42|563.42|567.02|563.02|567.45|563.45|567.02|563.02|25
1623594130000|2021-06-13 14:22:10|566.99|562.99|566.69|562.69|566.99|562.99|566.61|562.61|29
1623594140000|2021-06-13 14:22:20|566.73|562.73|566.9|562.9|567|563|566.7|562.7|27
1623594150000|2021-06-13 14:22:30|566.91|562.91|566.46|562.46|566.91|562.91|566.46|562.46|29
1623594160000|2021-06-13 14:22:40|566.43|562.43|566.24|562.24|566.45|562.45|566.2|562.2|28
1623594170000|2021-06-13 14:22:50|566.25|562.25|566.03|562.03|566.25|562.25|565.96|561.96|29
1623594180000|2021-06-13 14:23:00|566.04|562.04|565.97|561.97|566.1|562.1|565.92|561.92|28
1623594190000|2021-06-13 14:23:10|566|562|566.2|562.2|566.37|562.37|565.94|561.94|31
1623594200000|2021-06-13 14:23:20|566.21|562.21|566.31|562.31|566.31|562.31|566.19|562.19|23
1623594210000|2021-06-13 14:23:30|566.3|562.3|566.16|562.16|566.33|562.33|566.16|562.16|20
1623594220000|2021-06-13 14:23:40|566.17|562.17|565.76|561.76|566.17|562.17|565.75|561.75|30
1623594230000|2021-06-13 14:23:50|565.74|561.74|565.75|561.75|565.81|561.81|565.73|561.73|26
1623594240000|2021-06-13 14:24:00|565.77|561.77|566.03|562.03|566.04|562.04|565.75|561.75|23
1623594250000|2021-06-13 14:24:10|566.02|562.02|565.93|561.93|566.02|562.02|565.91|561.91|25
1623594260000|2021-06-13 14:24:20|565.92|561.92|565.99|561.99|566.02|562.02|565.91|561.91|27
1623594270000|2021-06-13 14:24:30|565.97|561.97|565.98|561.98|566|562|565.97|561.97|17
1623594280000|2021-06-13 14:24:40|565.99|561.99|565.96|561.96|566|562|565.94|561.94|21
1623594290000|2021-06-13 14:24:50|565.99|561.99|565.87|561.87|565.99|561.99|565.87|561.87|29
1623594300000|2021-06-13 14:25:00|565.78|561.78|565.44|561.44|565.78|561.78|565.43|561.43|37
1623594310000|2021-06-13 14:25:10|565.48|561.48|565.66|561.66|565.66|561.66|565.44|561.44|21
1623594320000|2021-06-13 14:25:20|565.68|561.68|566.02|562.02|566.04|562.04|565.67|561.67|33
1623594330000|2021-06-13 14:25:30|566.06|562.06|566.2|562.2|566.28|562.28|566.06|562.06|25
1623594340000|2021-06-13 14:25:40|566.19|562.19|566.34|562.34|566.34|562.34|566.16|562.16|20
1623594350000|2021-06-13 14:25:50|566.4|562.4|566.43|562.43|566.48|562.48|566.4|562.4|18
1623594360000|2021-06-13 14:26:00|566.42|562.42|566.16|562.16|566.42|562.42|566.15|562.15|26
1623594370000|2021-06-13 14:26:10|566.15|562.15|566.12|562.12|566.16|562.16|566.12|562.12|19
1623594380000|2021-06-13 14:26:20|566.1|562.1|566.05|562.05|566.1|562.1|566.02|562.02|25
1623594390000|2021-06-13 14:26:30|566.04|562.04|565.91|561.91|566.06|562.06|565.91|561.91|24
1623594400000|2021-06-13 14:26:40|565.9|561.9|565.56|561.56|565.9|561.9|565.56|561.56|30
1623594410000|2021-06-13 14:26:50|565.55|561.55|565.8|561.8|565.8|561.8|565.55|561.55|25
1623594420000|2021-06-13 14:27:00|565.82|561.82|565.85|561.85|565.86|561.86|565.82|561.82|16
1623594430000|2021-06-13 14:27:10|565.84|561.84|566.22|562.22|566.22|562.22|565.84|561.84|25
1623594440000|2021-06-13 14:27:20|566.21|562.21|566.43|562.43|566.43|562.43|566.19|562.19|17
1623594450000|2021-06-13 14:27:30|566.42|562.42|566.64|562.64|566.64|562.64|566.42|562.42|21
1623594460000|2021-06-13 14:27:40|566.65|562.65|566.76|562.76|566.84|562.84|566.65|562.65|19
1623594470000|2021-06-13 14:27:50|566.75|562.75|566.78|562.78|566.78|562.78|566.73|562.73|24
1623594480000|2021-06-13 14:28:00|566.79|562.79|566.83|562.83|566.84|562.84|566.79|562.79|16
1623594490000|2021-06-13 14:28:10|566.82|562.82|566.75|562.75|566.82|562.82|566.74|562.74|13
1623594500000|2021-06-13 14:28:20|566.76|562.76|566.55|562.55|566.76|562.76|566.55|562.55|11
1623594510000|2021-06-13 14:28:30|566.56|562.56|566.7|562.7|566.7|562.7|566.49|562.49|24
1623594520000|2021-06-13 14:28:40|566.69|562.69|566.68|562.68|566.7|562.7|566.67|562.67|13
1623594530000|2021-06-13 14:28:50|566.69|562.69|566.72|562.72|566.74|562.74|566.69|562.69|11
1623594540000|2021-06-13 14:29:00|566.71|562.71|566.88|562.88|566.96|562.96|566.71|562.71|15
1623594550000|2021-06-13 14:29:10|566.87|562.87|566.88|562.88|566.88|562.88|566.85|562.85|15
1623594560000|2021-06-13 14:29:20|566.95|562.95|566.85|562.85|566.96|562.96|566.85|562.85|18
1623594570000|2021-06-13 14:29:30|566.86|562.86|566.87|562.87|566.89|562.89|566.82|562.82|26
1623594580000|2021-06-13 14:29:40|566.83|562.83|566.82|562.82|566.87|562.87|566.81|562.81|19
1623594590000|2021-06-13 14:29:50|566.84|562.84|566.61|562.61|566.87|562.87|566.61|562.61|23
1623594600000|2021-06-13 14:30:00|566.55|562.55|566.47|562.47|566.59|562.59|566.45|562.45|19
1623594610000|2021-06-13 14:30:10|566.48|562.48|566.54|562.54|566.54|562.54|566.47|562.47|19
1623594620000|2021-06-13 14:30:20|566.55|562.55|566.71|562.71|566.73|562.73|566.54|562.54|26
1623594630000|2021-06-13 14:30:30|566.73|562.73|566.9|562.9|566.91|562.91|566.7|562.7|25
1623594640000|2021-06-13 14:30:40|566.91|562.91|566.95|562.95|566.95|562.95|566.89|562.89|18
1623594650000|2021-06-13 14:30:50|566.97|562.97|567.33|563.33|567.33|563.33|566.96|562.96|18
1623594660000|2021-06-13 14:31:00|567.36|563.36|567.36|563.36|567.55|563.55|567.35|563.35|29
1623594670000|2021-06-13 14:31:10|567.34|563.34|567.29|563.29|567.38|563.38|567.27|563.27|20
1623594680000|2021-06-13 14:31:20|567.3|563.3|567.3|563.3|567.32|563.32|567.29|563.29|22
1623594690000|2021-06-13 14:31:30|567.31|563.31|567.28|563.28|567.31|563.31|567.27|563.27|13
1623594700000|2021-06-13 14:31:40|567.29|563.29|567.26|563.26|567.29|563.29|567.22|563.22|13
1623594710000|2021-06-13 14:31:50|567.27|563.27|567.26|563.26|567.27|563.27|567.23|563.23|5
1623594720000|2021-06-13 14:32:00|567.24|563.24|567.11|563.11|567.24|563.24|567.09|563.09|20
1623594730000|2021-06-13 14:32:10|567.1|563.1|567.17|563.17|567.19|563.19|567.08|563.08|22
1623594740000|2021-06-13 14:32:20|567.18|563.18|567.13|563.13|567.18|563.18|567.13|563.13|15
1623594750000|2021-06-13 14:32:30|567.11|563.11|567.1|563.1|567.14|563.14|567.1|563.1|19
1623594760000|2021-06-13 14:32:40|567.11|563.11|567.12|563.12|567.13|563.13|567.08|563.08|19
1623594770000|2021-06-13 14:32:50|567.11|563.11|567.12|563.12|567.12|563.12|567.1|563.1|23
1623594780000|2021-06-13 14:33:00|567.11|563.11|567.11|563.11|567.13|563.13|567.1|563.1|11
1623594790000|2021-06-13 14:33:10|567.1|563.1|567.33|563.33|567.33|563.33|567.1|563.1|20
1623594800000|2021-06-13 14:33:20|567.35|563.35|567.62|563.62|567.62|563.62|567.29|563.29|11
1623594810000|2021-06-13 14:33:30|567.66|563.66|567.7|563.7|567.72|563.72|567.61|563.61|20
1623594820000|2021-06-13 14:33:40|567.71|563.71|567.82|563.82|567.82|563.82|567.71|563.71|14
1623594830000|2021-06-13 14:33:50|567.8|563.8|567.83|563.83|567.84|563.84|567.8|563.8|7
1623594840000|2021-06-13 14:34:00|567.84|563.84|567.9|563.9|567.9|563.9|567.84|563.84|11
1623594850000|2021-06-13 14:34:10|567.89|563.89|567.78|563.78|567.9|563.9|567.78|563.78|13
1623594860000|2021-06-13 14:34:20|567.73|563.73|567.76|563.76|567.78|563.78|567.73|563.73|10
1623594870000|2021-06-13 14:34:30|567.79|563.79|567.9|563.9|567.92|563.92|567.79|563.79|20
1623594880000|2021-06-13 14:34:40|567.91|563.91|567.94|563.94|567.94|563.94|567.9|563.9|7
1623594890000|2021-06-13 14:34:50|567.95|563.95|567.95|563.95|567.95|563.95|567.94|563.94|7
1623594900000|2021-06-13 14:35:00|567.94|563.94|567.93|563.93|567.94|563.94|567.91|563.91|14
1623594910000|2021-06-13 14:35:10|567.92|563.92|567.95|563.95|567.96|563.96|567.92|563.92|13
1623594920000|2021-06-13 14:35:20|567.96|563.96|567.96|563.96|567.96|563.96|567.94|563.94|13
1623594930000|2021-06-13 14:35:30|567.95|563.95|567.97|563.97|567.99|563.99|567.95|563.95|7
1623594940000|2021-06-13 14:35:40|567.95|563.95|567.8|563.8|567.96|563.96|567.8|563.8|19
1623594950000|2021-06-13 14:35:50|567.81|563.81|567.79|563.79|567.81|563.81|567.79|563.79|16
1623594960000|2021-06-13 14:36:00|567.8|563.8|567.89|563.89|567.93|563.93|567.8|563.8|22
1623594970000|2021-06-13 14:36:10|567.88|563.88|567.82|563.82|567.89|563.89|567.81|563.81|10
1623594980000|2021-06-13 14:36:20|567.85|563.85|567.88|563.88|567.89|563.89|567.85|563.85|14
1623594990000|2021-06-13 14:36:30|567.87|563.87|567.69|563.69|567.87|563.87|567.69|563.69|20
1623595000000|2021-06-13 14:36:40|567.66|563.66|567.54|563.54|567.67|563.67|567.52|563.52|21
1623595010000|2021-06-13 14:36:50|567.53|563.53|567.52|563.52|567.54|563.54|567.51|563.51|14
1623595020000|2021-06-13 14:37:00|567.53|563.53|567.52|563.52|567.53|563.53|567.51|563.51|10
1623595030000|2021-06-13 14:37:10|567.53|563.53|567.54|563.54|567.55|563.55|567.53|563.53|12
1623595040000|2021-06-13 14:37:20|567.55|563.55|567.47|563.47|567.55|563.55|567.46|563.46|19
1623595050000|2021-06-13 14:37:30|567.46|563.46|567.46|563.46|567.47|563.47|567.46|563.46|11
1623595060000|2021-06-13 14:37:40|567.47|563.47|567.48|563.48|567.48|563.48|567.46|563.46|8
1623595070000|2021-06-13 14:37:50|567.46|563.46|567.44|563.44|567.48|563.48|567.44|563.44|8
1623595080000|2021-06-13 14:38:00|567.46|563.46|567.48|563.48|567.48|563.48|567.44|563.44|13
1623595090000|2021-06-13 14:38:10|567.46|563.46|567.46|563.46|567.46|563.46|567.46|563.46|1
1623595100000|2021-06-13 14:38:20|567.47|563.47|567.45|563.45|567.49|563.49|567.43|563.43|7
1623595110000|2021-06-13 14:38:30|567.44|563.44|567.44|563.44|567.45|563.45|567.44|563.44|3
1623595120000|2021-06-13 14:38:40|567.45|563.45|567.45|563.45|567.45|563.45|567.41|563.41|14
1623595130000|2021-06-13 14:38:50|567.38|563.38|567.38|563.38|567.39|563.39|567.37|563.37|5
1623595140000|2021-06-13 14:39:00|567.36|563.36|567.13|563.13|567.37|563.37|567.11|563.11|18
1623595150000|2021-06-13 14:39:10|567.11|563.11|567|563|567.11|563.11|566.87|562.87|21
1623595160000|2021-06-13 14:39:20|566.99|562.99|567|563|567.04|563.04|566.95|562.95|25
1623595170000|2021-06-13 14:39:30|566.98|562.98|566.7|562.7|566.99|562.99|566.64|562.64|21
1623595180000|2021-06-13 14:39:40|566.68|562.68|566.58|562.58|566.68|562.68|566.57|562.57|13
1623595190000|2021-06-13 14:39:50|566.57|562.57|566.66|562.66|566.68|562.68|566.55|562.55|19
1623595200000|2021-06-13 14:40:00|566.67|562.67|566.58|562.58|566.7|562.7|566.58|562.58|26
1623595210000|2021-06-13 14:40:10|566.59|562.59|566.54|562.54|566.6|562.6|566.53|562.53|17
1623595220000|2021-06-13 14:40:20|566.55|562.55|566.55|562.55|566.57|562.57|566.53|562.53|17
1623595230000|2021-06-13 14:40:30|566.53|562.53|566.55|562.55|566.56|562.56|566.51|562.51|17
1623595240000|2021-06-13 14:40:40|566.54|562.54|566.81|562.81|566.81|562.81|566.53|562.53|19
1623595250000|2021-06-13 14:40:50|566.83|562.83|567|563|567.02|563.02|566.83|562.83|24
1623595260000|2021-06-13 14:41:00|567.01|563.01|567.02|563.02|567.03|563.03|566.97|562.97|25
1623595270000|2021-06-13 14:41:10|567|563|567.55|563.55|567.55|563.55|566.98|562.98|33
1623595280000|2021-06-13 14:41:20|567.57|563.57|567.64|563.64|567.73|563.73|567.54|563.54|26
1623595290000|2021-06-13 14:41:30|567.72|563.72|567.97|563.97|567.98|563.98|567.72|563.72|23
1623595300000|2021-06-13 14:41:40|567.96|563.96|567.86|563.86|567.96|563.96|567.81|563.81|28
1623595310000|2021-06-13 14:41:50|567.87|563.87|567.91|563.91|567.91|563.91|567.84|563.84|15
1623595320000|2021-06-13 14:42:00|567.92|563.92|568.02|564.02|568.02|564.02|567.92|563.92|22
1623595330000|2021-06-13 14:42:10|568.01|564.01|568.02|564.02|568.05|564.05|568.01|564.01|21
1623595340000|2021-06-13 14:42:20|568.01|564.01|568.08|564.08|568.1|564.1|568|564|19
1623595350000|2021-06-13 14:42:30|568.11|564.11|568.02|564.02|568.11|564.11|568.01|564.01|11
1623595360000|2021-06-13 14:42:40|568.03|564.03|568.02|564.02|568.03|564.03|568.01|564.01|11
1623595370000|2021-06-13 14:42:50|568.04|564.04|568.06|564.06|568.07|564.07|568.01|564.01|17
1623595380000|2021-06-13 14:43:00|568.04|564.04|568.04|564.04|568.07|564.07|568.03|564.03|21
1623595390000|2021-06-13 14:43:10|568.03|564.03|567.91|563.91|568.03|564.03|567.9|563.9|25
1623595400000|2021-06-13 14:43:20|567.92|563.92|567.85|563.85|567.92|563.92|567.85|563.85|11
1623595410000|2021-06-13 14:43:30|567.84|563.84|567.8|563.8|567.88|563.88|567.8|563.8|13
1623595420000|2021-06-13 14:43:40|567.81|563.81|567.59|563.59|567.81|563.81|567.59|563.59|19
1623595430000|2021-06-13 14:43:50|567.57|563.57|567.58|563.58|567.59|563.59|567.56|563.56|14
1623595440000|2021-06-13 14:44:00|567.6|563.6|567.59|563.59|567.63|563.63|567.58|563.58|13
1623595450000|2021-06-13 14:44:10|567.58|563.58|567.56|563.56|567.59|563.59|567.56|563.56|19
1623595460000|2021-06-13 14:44:20|567.53|563.53|567.55|563.55|567.56|563.56|567.52|563.52|21
1623595470000|2021-06-13 14:44:30|567.54|563.54|567.55|563.55|567.56|563.56|567.52|563.52|18
1623595480000|2021-06-13 14:44:40|567.56|563.56|567.66|563.66|567.66|563.66|567.56|563.56|15
1623595490000|2021-06-13 14:44:50|567.67|563.67|567.77|563.77|567.82|563.82|567.64|563.64|23
1623595500000|2021-06-13 14:45:00|567.78|563.78|567.79|563.79|567.81|563.81|567.76|563.76|14
1623595510000|2021-06-13 14:45:10|567.78|563.78|567.83|563.83|567.84|563.84|567.78|563.78|10
1623595520000|2021-06-13 14:45:20|567.84|563.84|567.93|563.93|567.93|563.93|567.83|563.83|5
1623595530000|2021-06-13 14:45:30|567.91|563.91|568|564|568.04|564.04|567.91|563.91|15
1623595540000|2021-06-13 14:45:40|568.03|564.03|568.21|564.21|568.22|564.22|568.01|564.01|18
1623595550000|2021-06-13 14:45:50|568.22|564.22|568.23|564.23|568.23|564.23|568.18|564.18|21
1623595560000|2021-06-13 14:46:00|568.22|564.22|568.21|564.21|568.23|564.23|568.2|564.2|20
1623595570000|2021-06-13 14:46:10|568.2|564.2|568.21|564.21|568.22|564.22|568.19|564.19|21
1623595580000|2021-06-13 14:46:20|568.2|564.2|568.49|564.49|568.49|564.49|568.2|564.2|15
1623595590000|2021-06-13 14:46:30|568.5|564.5|568.51|564.51|568.52|564.52|568.48|564.48|15
1623595600000|2021-06-13 14:46:40|568.5|564.5|568.53|564.53|568.53|564.53|568.5|564.5|18
1623595610000|2021-06-13 14:46:50|568.52|564.52|568.52|564.52|568.53|564.53|568.5|564.5|15
1623595620000|2021-06-13 14:47:00|568.54|564.54|568.61|564.61|568.71|564.71|568.52|564.52|23
1623595630000|2021-06-13 14:47:10|568.6|564.6|568.6|564.6|568.63|564.63|568.6|564.6|12
1623595640000|2021-06-13 14:47:20|568.61|564.61|568.69|564.69|568.75|564.75|568.59|564.59|18
1623595650000|2021-06-13 14:47:30|568.66|564.66|568.69|564.69|568.71|564.71|568.64|564.64|17
1623595660000|2021-06-13 14:47:40|568.75|564.75|568.64|564.64|568.75|564.75|568.63|564.63|23
1623595670000|2021-06-13 14:47:50|568.63|564.63|568.59|564.59|568.64|564.64|568.58|564.58|8
1623595680000|2021-06-13 14:48:00|568.58|564.58|568.58|564.58|568.59|564.59|568.57|564.57|9
1623595690000|2021-06-13 14:48:10|568.61|564.61|568.65|564.65|568.67|564.67|568.61|564.61|23
1623595700000|2021-06-13 14:48:20|568.67|564.67|568.67|564.67|568.69|564.69|568.65|564.65|20
1623595710000|2021-06-13 14:48:30|568.68|564.68|568.68|564.68|568.71|564.71|568.65|564.65|26
1623595720000|2021-06-13 14:48:40|568.69|564.69|568.78|564.78|568.79|564.79|568.69|564.69|15
1623595730000|2021-06-13 14:48:50|568.81|564.81|568.91|564.91|568.91|564.91|568.81|564.81|12
1623595740000|2021-06-13 14:49:00|568.9|564.9|568.89|564.89|568.92|564.92|568.87|564.87|23
1623595750000|2021-06-13 14:49:10|568.88|564.88|568.84|564.84|568.91|564.91|568.84|564.84|20
1623595760000|2021-06-13 14:49:20|568.83|564.83|568.82|564.82|568.83|564.83|568.82|564.82|8
1623595770000|2021-06-13 14:49:30|568.81|564.81|568.36|564.36|568.81|564.81|568.3|564.3|28
1623595780000|2021-06-13 14:49:40|568.35|564.35|568.22|564.22|568.36|564.36|568.2|564.2|23
1623595790000|2021-06-13 14:49:50|568.24|564.24|568.1|564.1|568.24|564.24|568.09|564.09|21
1623595800000|2021-06-13 14:50:00|568.12|564.12|567.98|563.98|568.12|564.12|567.95|563.95|25
1623595810000|2021-06-13 14:50:10|567.97|563.97|567.75|563.75|567.99|563.99|567.75|563.75|21
1623595820000|2021-06-13 14:50:20|567.73|563.73|567.73|563.73|567.76|563.76|567.6|563.6|23
1623595830000|2021-06-13 14:50:30|567.76|563.76|567.85|563.85|567.85|563.85|567.73|563.73|15
1623595840000|2021-06-13 14:50:40|567.84|563.84|567.88|563.88|567.89|563.89|567.84|563.84|15
1623595850000|2021-06-13 14:50:50|567.87|563.87|567.85|563.85|567.88|563.88|567.85|563.85|16
1623595860000|2021-06-13 14:51:00|567.86|563.86|567.85|563.85|567.87|563.87|567.85|563.85|17
1623595870000|2021-06-13 14:51:10|567.84|563.84|567.85|563.85|567.86|563.86|567.82|563.82|10
1623595880000|2021-06-13 14:51:20|567.84|563.84|567.79|563.79|567.85|563.85|567.79|563.79|16
1623595890000|2021-06-13 14:51:30|567.8|563.8|567.74|563.74|567.82|563.82|567.73|563.73|16
1623595900000|2021-06-13 14:51:40|567.73|563.73|567.71|563.71|567.73|563.73|567.71|563.71|3
1623595910000|2021-06-13 14:51:50|567.63|563.63|567.57|563.57|567.63|563.63|567.57|563.57|4
1623595920000|2021-06-13 14:52:00|567.45|563.45|567.18|563.18|567.49|563.49|567.17|563.17|27
1623595930000|2021-06-13 14:52:10|567.16|563.16|567.15|563.15|567.24|563.24|567.11|563.11|20
1623595940000|2021-06-13 14:52:20|567.14|563.14|567.12|563.12|567.15|563.15|567.02|563.02|20
1623595950000|2021-06-13 14:52:30|567.05|563.05|566.88|562.88|567.09|563.09|566.85|562.85|16
1623595960000|2021-06-13 14:52:40|566.87|562.87|566.86|562.86|566.91|562.91|566.84|562.84|16
1623595970000|2021-06-13 14:52:50|566.87|562.87|566.85|562.85|566.88|562.88|566.85|562.85|4
1623595980000|2021-06-13 14:53:00|566.86|562.86|567.1|563.1|567.11|563.11|566.86|562.86|15
1623595990000|2021-06-13 14:53:10|567.11|563.11|567.14|563.14|567.15|563.15|567.11|563.11|19
1623596000000|2021-06-13 14:53:20|567.16|563.16|567.14|563.14|567.17|563.17|567.14|563.14|10
1623596010000|2021-06-13 14:53:30|567.11|563.11|567.06|563.06|567.11|563.11|567.06|563.06|16
1623596020000|2021-06-13 14:53:40|567.11|563.11|567.13|563.13|567.13|563.13|567.11|563.11|16
1623596030000|2021-06-13 14:53:50|567.12|563.12|567.09|563.09|567.14|563.14|567.09|563.09|14
1623596040000|2021-06-13 14:54:00|567.12|563.12|567.1|563.1|567.12|563.12|567.06|563.06|17
1623596050000|2021-06-13 14:54:10|567.09|563.09|567.03|563.03|567.1|563.1|567.03|563.03|17
1623596060000|2021-06-13 14:54:20|567.02|563.02|567.03|563.03|567.04|563.04|567.01|563.01|13
1623596070000|2021-06-13 14:54:30|567.07|563.07|567.04|563.04|567.08|563.08|567.04|563.04|9
1623596080000|2021-06-13 14:54:40|567.05|563.05|567.04|563.04|567.06|563.06|567.03|563.03|15
1623596090000|2021-06-13 14:54:50|567.05|563.05|567.01|563.01|567.05|563.05|567.01|563.01|10
1623596100000|2021-06-13 14:55:00|567.02|563.02|567.01|563.01|567.02|563.02|567.01|563.01|6
1623596110000|2021-06-13 14:55:10|567.02|563.02|566.79|562.79|567.02|563.02|566.79|562.79|14
1623596120000|2021-06-13 14:55:20|566.81|562.81|566.78|562.78|566.82|562.82|566.78|562.78|7
1623596130000|2021-06-13 14:55:30|566.79|562.79|566.8|562.8|566.81|562.81|566.77|562.77|14
1623596140000|2021-06-13 14:55:40|566.79|562.79|566.83|562.83|566.84|562.84|566.79|562.79|12
1623596150000|2021-06-13 14:55:50|566.82|562.82|566.91|562.91|566.92|562.92|566.82|562.82|23
1623596160000|2021-06-13 14:56:00|566.88|562.88|566.93|562.93|566.93|562.93|566.86|562.86|17
1623596170000|2021-06-13 14:56:10|566.96|562.96|566.98|562.98|566.99|562.99|566.93|562.93|18
1623596180000|2021-06-13 14:56:20|566.99|562.99|567|563|567|563|566.99|562.99|2
1623596190000|2021-06-13 14:56:30|566.99|562.99|567|563|567|563|566.99|562.99|2
1623596200000|2021-06-13 14:56:40|567.01|563.01|567.1|563.1|567.11|563.11|567.01|563.01|9
1623596210000|2021-06-13 14:56:50|567.14|563.14|567.16|563.16|567.16|563.16|567.14|563.14|3
1623596220000|2021-06-13 14:57:00|567.18|563.18|567.12|563.12|567.21|563.21|567.11|563.11|7
1623596230000|2021-06-13 14:57:10|567.13|563.13|567.22|563.22|567.26|563.26|567.12|563.12|9
1623596240000|2021-06-13 14:57:20|567.28|563.28|567.12|563.12|567.28|563.28|567.12|563.12|16
1623596250000|2021-06-13 14:57:30|567.17|563.17|567.16|563.16|567.19|563.19|567.16|563.16|4
1623596260000|2021-06-13 14:57:40|567.15|563.15|567.11|563.11|567.18|563.18|567.11|563.11|11
1623596270000|2021-06-13 14:57:50|567.1|563.1|567.08|563.08|567.1|563.1|567.08|563.08|3
1623596280000|2021-06-13 14:58:00|567.07|563.07|567.05|563.05|567.07|563.07|567.05|563.05|2
1623596290000|2021-06-13 14:58:10|567.06|563.06|566.94|562.94|567.06|563.06|566.94|562.94|10
1623596300000|2021-06-13 14:58:20|566.89|562.89|566.81|562.81|566.89|562.89|566.81|562.81|5
1623596310000|2021-06-13 14:58:30|566.8|562.8|566.7|562.7|566.8|562.8|566.7|562.7|9
1623596320000|2021-06-13 14:58:40|566.69|562.69|566.68|562.68|566.69|562.69|566.67|562.67|4
1623596330000|2021-06-13 14:58:50|566.69|562.69|566.7|562.7|566.7|562.7|566.69|562.69|2
1623596340000|2021-06-13 14:59:00|566.69|562.69|566.44|562.44|566.7|562.7|566.44|562.44|9
1623596350000|2021-06-13 14:59:10|566.47|562.47|566.33|562.33|566.47|562.47|566.33|562.33|5
1623596360000|2021-06-13 14:59:20|566.37|562.37|566.23|562.23|566.37|562.37|566.23|562.23|15
1623596370000|2021-06-13 14:59:30|566.24|562.24|565.99|561.99|566.24|562.24|565.99|561.99|9
1623596380000|2021-06-13 14:59:40|566.01|562.01|566.04|562.04|566.09|562.09|565.95|561.95|14
1623596390000|2021-06-13 14:59:50|566|562|566.02|562.02|566.02|562.02|566|562|4
1623596400000|2021-06-13 15:00:00|566.01|562.01|565.94|561.94|566.01|562.01|565.94|561.94|10
1623596410000|2021-06-13 15:00:10|565.91|561.91|565.75|561.75|565.91|561.91|565.75|561.75|22
1623596420000|2021-06-13 15:00:20|565.73|561.73|565.71|561.71|565.73|561.73|565.71|561.71|17
1623596430000|2021-06-13 15:00:30|565.73|561.73|566.31|562.31|566.31|562.31|565.73|561.73|17
1623596440000|2021-06-13 15:00:40|566.25|562.25|566.36|562.36|566.41|562.41|566.21|562.21|14
1623596450000|2021-06-13 15:00:50|566.3|562.3|566.69|562.69|566.69|562.69|566.3|562.3|18
1623596460000|2021-06-13 15:01:00|566.57|562.57|566.31|562.31|566.57|562.57|566.31|562.31|16
1623596470000|2021-06-13 15:01:10|566.34|562.34|566.7|562.7|566.73|562.73|566.34|562.34|12
1623596480000|2021-06-13 15:01:20|566.73|562.73|566.79|562.79|566.79|562.79|566.73|562.73|3
1623596490000|2021-06-13 15:01:30|566.8|562.8|567.4|563.4|567.4|563.4|566.8|562.8|16
1623596500000|2021-06-13 15:01:40|567.39|563.39|567.72|563.72|567.72|563.72|567.39|563.39|16
1623596510000|2021-06-13 15:01:50|567.71|563.71|567.69|563.69|567.72|563.72|567.69|563.69|9
1623596520000|2021-06-13 15:02:00|567.68|563.68|567.68|563.68|567.7|563.7|567.68|563.68|11
1623596530000|2021-06-13 15:02:10|567.7|563.7|567.69|563.69|567.7|563.7|567.68|563.68|14
1623596540000|2021-06-13 15:02:20|567.68|563.68|567.68|563.68|567.69|563.69|567.68|563.68|9
1623596550000|2021-06-13 15:02:30|567.67|563.67|567.63|563.63|567.67|563.67|567.63|563.63|4
1623596560000|2021-06-13 15:02:40|567.67|563.67|567.67|563.67|567.67|563.67|567.66|563.66|3
1623596570000|2021-06-13 15:02:50|567.66|563.66|567.66|563.66|567.67|563.67|567.66|563.66|3
1623596580000|2021-06-13 15:03:00|567.69|563.69|567.68|563.68|567.69|563.69|567.68|563.68|4
1623596590000|2021-06-13 15:03:10|567.69|563.69|568.03|564.03|568.07|564.07|567.68|563.68|16
1623596600000|2021-06-13 15:03:20|568.09|564.09|568.07|564.07|568.12|564.12|568.05|564.05|16
1623596610000|2021-06-13 15:03:30|568.05|564.05|568.1|564.1|568.13|564.13|568.05|564.05|7
1623596620000|2021-06-13 15:03:40|568.11|564.11|568.21|564.21|568.24|564.24|568.11|564.11|7
1623596630000|2021-06-13 15:03:50|568.22|564.22|567.94|563.94|568.22|564.22|567.92|563.92|12
1623596640000|2021-06-13 15:04:00|567.95|563.95|568.02|564.02|568.02|564.02|567.91|563.91|12
1623596650000|2021-06-13 15:04:10|568.07|564.07|568.15|564.15|568.16|564.16|568.06|564.06|14
1623596660000|2021-06-13 15:04:20|568.19|564.19|567.97|563.97|568.19|564.19|567.97|563.97|9
1623596670000|2021-06-13 15:04:30|567.98|563.98|568.13|564.13|568.13|564.13|567.96|563.96|6
1623596680000|2021-06-13 15:04:40|568.12|564.12|568.25|564.25|568.25|564.25|568.12|564.12|8
1623596690000|2021-06-13 15:04:50|568.24|564.24|568.24|564.24|568.3|564.3|568.23|564.23|14
1623596700000|2021-06-13 15:05:00|568.25|564.25|568.32|564.32|568.35|564.35|568.24|564.24|21
1623596710000|2021-06-13 15:05:10|568.34|564.34|568.21|564.21|568.34|564.34|568.2|564.2|14
1623596720000|2021-06-13 15:05:20|568.22|564.22|568.24|564.24|568.24|564.24|568.22|564.22|13
1623596730000|2021-06-13 15:05:30|568.23|564.23|568.22|564.22|568.27|564.27|568.21|564.21|17
1623596740000|2021-06-13 15:05:40|568.23|564.23|568.29|564.29|568.3|564.3|568.21|564.21|19
1623596750000|2021-06-13 15:05:50|568.28|564.28|568.31|564.31|568.31|564.31|568.28|564.28|2
1623596760000|2021-06-13 15:06:00|568.32|564.32|568.31|564.31|568.32|564.32|568.3|564.3|6
1623596770000|2021-06-13 15:06:10|568.3|564.3|568.32|564.32|568.32|564.32|568.3|564.3|15
1623596780000|2021-06-13 15:06:20|568.36|564.36|568.38|564.38|568.39|564.39|568.36|564.36|9
1623596790000|2021-06-13 15:06:30|568.39|564.39|568.38|564.38|568.39|564.39|568.36|564.36|12
1623596800000|2021-06-13 15:06:40|568.39|564.39|568.38|564.38|568.39|564.39|568.38|564.38|4
1623596810000|2021-06-13 15:06:50|568.37|564.37|568.38|564.38|568.38|564.38|568.37|564.37|2
1623596820000|2021-06-13 15:07:00|568.37|564.37|568.73|564.73|568.73|564.73|568.37|564.37|14
1623596830000|2021-06-13 15:07:10|568.71|564.71|568.77|564.77|568.77|564.77|568.71|564.71|8
1623596840000|2021-06-13 15:07:20|568.78|564.78|568.98|564.98|568.99|564.99|568.78|564.78|21
1623596850000|2021-06-13 15:07:30|568.97|564.97|569.29|565.29|569.29|565.29|568.97|564.97|25
1623596860000|2021-06-13 15:07:40|569.31|565.31|569.26|565.26|569.31|565.31|569.24|565.24|11
1623596870000|2021-06-13 15:07:50|569.28|565.28|569.27|565.27|569.28|565.28|569.24|565.24|12
1623596880000|2021-06-13 15:08:00|569.26|565.26|569.24|565.24|569.3|565.3|569.23|565.23|16
1623596890000|2021-06-13 15:08:10|569.25|565.25|569.3|565.3|569.3|565.3|569.25|565.25|8
1623596900000|2021-06-13 15:08:20|569.29|565.29|569.31|565.31|569.31|565.31|569.28|565.28|18
1623596910000|2021-06-13 15:08:30|569.32|565.32|569.34|565.34|569.46|565.46|569.32|565.32|16
1623596920000|2021-06-13 15:08:40|569.35|565.35|569.42|565.42|569.42|565.42|569.34|565.34|9
1623596930000|2021-06-13 15:08:50|569.41|565.41|569.41|565.41|569.42|565.42|569.4|565.4|7
1623596940000|2021-06-13 15:09:00|569.4|565.4|569.28|565.28|569.4|565.4|569.27|565.27|6
1623596950000|2021-06-13 15:09:10|569.3|565.3|569.3|565.3|569.3|565.3|569.29|565.29|5
1623596960000|2021-06-13 15:09:20|569.29|565.29|569.4|565.4|569.44|565.44|569.28|565.28|12
1623596970000|2021-06-13 15:09:30|569.41|565.41|569.45|565.45|569.5|565.5|569.4|565.4|14
1623596980000|2021-06-13 15:09:40|569.46|565.46|569.53|565.53|569.53|565.53|569.45|565.45|9
1623596990000|2021-06-13 15:09:50|569.62|565.62|569.61|565.61|569.63|565.63|569.6|565.6|13
1623597000000|2021-06-13 15:10:00|569.6|565.6|569.6|565.6|569.61|565.61|569.59|565.59|10
1623597010000|2021-06-13 15:10:10|569.61|565.61|569.55|565.55|569.61|565.61|569.54|565.54|12
1623597020000|2021-06-13 15:10:20|569.52|565.52|569.4|565.4|569.52|565.52|569.4|565.4|16
1623597030000|2021-06-13 15:10:30|569.41|565.41|569.41|565.41|569.42|565.42|569.4|565.4|8
1623597040000|2021-06-13 15:10:40|569.4|565.4|569.27|565.27|569.42|565.42|569.27|565.27|12
1623597050000|2021-06-13 15:10:50|569.28|565.28|569.29|565.29|569.3|565.3|569.22|565.22|19
1623597060000|2021-06-13 15:11:00|569.28|565.28|569.42|565.42|569.42|565.42|569.27|565.27|25
1623597070000|2021-06-13 15:11:10|569.41|565.41|569.62|565.62|569.62|565.62|569.39|565.39|14
1623597080000|2021-06-13 15:11:20|569.61|565.61|569.64|565.64|569.68|565.68|569.59|565.59|20
1623597090000|2021-06-13 15:11:30|569.67|565.67|569.76|565.76|569.79|565.79|569.67|565.67|22
1623597100000|2021-06-13 15:11:40|569.77|565.77|569.82|565.82|569.82|565.82|569.74|565.74|23
1623597110000|2021-06-13 15:11:50|569.78|565.78|569.78|565.78|569.82|565.82|569.75|565.75|18
1623597120000|2021-06-13 15:12:00|569.76|565.76|570.02|566.02|570.02|566.02|569.75|565.75|18
1623597130000|2021-06-13 15:12:10|569.99|565.99|569.92|565.92|569.99|565.99|569.89|565.89|18
1623597140000|2021-06-13 15:12:20|569.94|565.94|569.85|565.85|569.94|565.94|569.85|565.85|14
1623597150000|2021-06-13 15:12:30|569.84|565.84|569.88|565.88|569.89|565.89|569.83|565.83|18
1623597160000|2021-06-13 15:12:40|569.87|565.87|569.83|565.83|569.9|565.9|569.75|565.75|28
1623597170000|2021-06-13 15:12:50|569.79|565.79|569.57|565.57|569.8|565.8|569.57|565.57|19
1623597180000|2021-06-13 15:13:00|569.58|565.58|569.58|565.58|569.61|565.61|569.57|565.57|15
1623597190000|2021-06-13 15:13:10|569.55|565.55|569.45|565.45|569.56|565.56|569.45|565.45|6
1623597200000|2021-06-13 15:13:20|569.43|565.43|569.11|565.11|569.43|565.43|569.08|565.08|29
1623597210000|2021-06-13 15:13:30|569.1|565.1|568.78|564.78|569.12|565.12|568.78|564.78|20
1623597220000|2021-06-13 15:13:40|568.79|564.79|568.8|564.8|568.81|564.81|568.78|564.78|18
1623597230000|2021-06-13 15:13:50|568.79|564.79|568.77|564.77|568.81|564.81|568.75|564.75|16
1623597240000|2021-06-13 15:14:00|568.76|564.76|568.75|564.75|568.77|564.77|568.72|564.72|24
1623597250000|2021-06-13 15:14:10|568.64|564.64|568.62|564.62|568.67|564.67|568.62|564.62|13
1623597260000|2021-06-13 15:14:20|568.63|564.63|568.63|564.63|568.65|564.65|568.62|564.62|15
1623597270000|2021-06-13 15:14:30|568.62|564.62|568.64|564.64|568.64|564.64|568.62|564.62|9
1623597280000|2021-06-13 15:14:40|568.63|564.63|568.95|564.95|568.95|564.95|568.63|564.63|20
1623597290000|2021-06-13 15:14:50|568.94|564.94|569.19|565.19|569.23|565.23|568.94|564.94|20
1623597300000|2021-06-13 15:15:00|569.32|565.32|569.11|565.11|569.32|565.32|569.09|565.09|25
1623597310000|2021-06-13 15:15:10|569.09|565.09|569.01|565.01|569.1|565.1|569|565|15
1623597320000|2021-06-13 15:15:20|569.02|565.02|569.04|565.04|569.09|565.09|569.01|565.01|11
1623597330000|2021-06-13 15:15:30|569.03|565.03|568.92|564.92|569.07|565.07|568.92|564.92|20
1623597340000|2021-06-13 15:15:40|568.93|564.93|568.81|564.81|568.94|564.94|568.81|564.81|9
1623597350000|2021-06-13 15:15:50|568.79|564.79|568.61|564.61|568.79|564.79|568.61|564.61|24
1623597360000|2021-06-13 15:16:00|568.62|564.62|568.82|564.82|568.84|564.84|568.6|564.6|32
1623597370000|2021-06-13 15:16:10|568.78|564.78|568.66|564.66|568.81|564.81|568.66|564.66|23
1623597380000|2021-06-13 15:16:20|568.65|564.65|568.68|564.68|568.68|564.68|568.64|564.64|14
1623597390000|2021-06-13 15:16:30|568.65|564.65|568.26|564.26|568.66|564.66|568.24|564.24|21
1623597400000|2021-06-13 15:16:40|568.25|564.25|568.18|564.18|568.27|564.27|568.18|564.18|16
1623597410000|2021-06-13 15:16:50|568.19|564.19|568.23|564.23|568.24|564.24|568.19|564.19|15
1623597420000|2021-06-13 15:17:00|568.22|564.22|568.27|564.27|568.31|564.31|568.22|564.22|17
1623597430000|2021-06-13 15:17:10|568.26|564.26|568.17|564.17|568.26|564.26|568.15|564.15|16
1623597440000|2021-06-13 15:17:20|568.18|564.18|568.31|564.31|568.31|564.31|568.16|564.16|21
1623597450000|2021-06-13 15:17:30|568.32|564.32|568.43|564.43|568.44|564.44|568.3|564.3|14
1623597460000|2021-06-13 15:17:40|568.42|564.42|568.39|564.39|568.43|564.43|568.37|564.37|16
1623597470000|2021-06-13 15:17:50|568.4|564.4|568.4|564.4|568.41|564.41|568.38|564.38|17
1623597480000|2021-06-13 15:18:00|568.41|564.41|568.32|564.32|568.41|564.41|568.31|564.31|29
1623597490000|2021-06-13 15:18:10|568.33|564.33|568.31|564.31|568.35|564.35|568.31|564.31|12
1623597500000|2021-06-13 15:18:20|568.3|564.3|568.29|564.29|568.3|564.3|568.27|564.27|11
1623597510000|2021-06-13 15:18:30|568.28|564.28|568.28|564.28|568.29|564.29|568.25|564.25|7
1623597520000|2021-06-13 15:18:40|568.27|564.27|568.31|564.31|568.33|564.33|568.26|564.26|18
1623597530000|2021-06-13 15:18:50|568.34|564.34|568.34|564.34|568.35|564.35|568.31|564.31|20
1623597540000|2021-06-13 15:19:00|568.35|564.35|568.32|564.32|568.37|564.37|568.32|564.32|21
1623597550000|2021-06-13 15:19:10|568.33|564.33|568.34|564.34|568.34|564.34|568.33|564.33|8
1623597560000|2021-06-13 15:19:20|568.35|564.35|568.33|564.33|568.35|564.35|568.3|564.3|13
1623597570000|2021-06-13 15:19:30|568.34|564.34|568.32|564.32|568.34|564.34|568.31|564.31|10
1623597580000|2021-06-13 15:19:40|568.31|564.31|568.29|564.29|568.31|564.31|568.27|564.27|16
1623597590000|2021-06-13 15:19:50|568.27|564.27|568.28|564.28|568.29|564.29|568.26|564.26|14
1623597600000|2021-06-13 15:20:00|568.29|564.29|568.12|564.12|568.29|564.29|568.12|564.12|11
1623597610000|2021-06-13 15:20:10|568.08|564.08|568.1|564.1|568.13|564.13|568.08|564.08|21
1623597620000|2021-06-13 15:20:20|568.09|564.09|567.99|563.99|568.09|564.09|567.98|563.98|10
1623597630000|2021-06-13 15:20:30|567.98|563.98|567.97|563.97|567.99|563.99|567.97|563.97|4
1623597640000|2021-06-13 15:20:40|567.96|563.96|567.98|563.98|568|564|567.96|563.96|9
1623597650000|2021-06-13 15:20:50|567.99|563.99|567.93|563.93|567.99|563.99|567.93|563.93|11
1623597660000|2021-06-13 15:21:00|567.92|563.92|567.87|563.87|567.93|563.93|567.87|563.87|16
1623597670000|2021-06-13 15:21:10|567.85|563.85|567.86|563.86|567.86|563.86|567.85|563.85|4
1623597680000|2021-06-13 15:21:20|567.88|563.88|567.83|563.83|567.88|563.88|567.81|563.81|15
1623597690000|2021-06-13 15:21:30|567.82|563.82|567.77|563.77|567.83|563.83|567.77|563.77|17
1623597700000|2021-06-13 15:21:40|567.79|563.79|567.62|563.62|567.79|563.79|567.6|563.6|24
1623597710000|2021-06-13 15:21:50|567.61|563.61|567.59|563.59|567.63|563.63|567.59|563.59|21
1623597720000|2021-06-13 15:22:00|567.6|563.6|567.6|563.6|567.61|563.61|567.59|563.59|16
1623597730000|2021-06-13 15:22:10|567.61|563.61|567.84|563.84|567.85|563.85|567.59|563.59|24
1623597740000|2021-06-13 15:22:20|567.85|563.85|567.86|563.86|567.88|563.88|567.8|563.8|24
1623597750000|2021-06-13 15:22:30|567.87|563.87|567.81|563.81|567.87|563.87|567.79|563.79|15
1623597760000|2021-06-13 15:22:40|567.84|563.84|567.72|563.72|567.84|563.84|567.72|563.72|14
1623597770000|2021-06-13 15:22:50|567.73|563.73|567.6|563.6|567.75|563.75|567.59|563.59|22
1623597780000|2021-06-13 15:23:00|567.61|563.61|567.61|563.61|567.62|563.62|567.57|563.57|21
1623597790000|2021-06-13 15:23:10|567.62|563.62|567.7|563.7|567.7|563.7|567.6|563.6|15
1623597800000|2021-06-13 15:23:20|567.68|563.68|567.8|563.8|567.94|563.94|567.68|563.68|24
1623597810000|2021-06-13 15:23:30|567.81|563.81|567.5|563.5|567.82|563.82|567.5|563.5|25
1623597820000|2021-06-13 15:23:40|567.49|563.49|567.48|563.48|567.52|563.52|567.42|563.42|23
1623597830000|2021-06-13 15:23:50|567.47|563.47|567.43|563.43|567.48|563.48|567.39|563.39|28
1623597840000|2021-06-13 15:24:00|567.4|563.4|567.32|563.32|567.4|563.4|567.31|563.31|16
1623597850000|2021-06-13 15:24:10|567.31|563.31|567.23|563.23|567.32|563.32|567.23|563.23|5
1623597860000|2021-06-13 15:24:20|567.25|563.25|567.27|563.27|567.28|563.28|567.24|563.24|17
1623597870000|2021-06-13 15:24:30|567.26|563.26|567.26|563.26|567.28|563.28|567.23|563.23|22
1623597880000|2021-06-13 15:24:40|567.27|563.27|567.28|563.28|567.3|563.3|567.27|563.27|10
1623597890000|2021-06-13 15:24:50|567.29|563.29|567.46|563.46|567.46|563.46|567.29|563.29|23
1623597900000|2021-06-13 15:25:00|567.45|563.45|567.55|563.55|567.55|563.55|567.45|563.45|16
1623597910000|2021-06-13 15:25:10|567.54|563.54|567.38|563.38|567.54|563.54|567.35|563.35|24
1623597920000|2021-06-13 15:25:20|567.35|563.35|567.36|563.36|567.42|563.42|567.35|563.35|23
1623597930000|2021-06-13 15:25:30|567.38|563.38|567.45|563.45|567.46|563.46|567.36|563.36|25
1623597940000|2021-06-13 15:25:40|567.44|563.44|567.42|563.42|567.47|563.47|567.41|563.41|17
1623597950000|2021-06-13 15:25:50|567.43|563.43|567.41|563.41|567.43|563.43|567.4|563.4|14
1623597960000|2021-06-13 15:26:00|567.42|563.42|567.42|563.42|567.43|563.43|567.4|563.4|16
1623597970000|2021-06-13 15:26:10|567.41|563.41|567.4|563.4|567.42|563.42|567.37|563.37|22
1623597980000|2021-06-13 15:26:20|567.38|563.38|567.63|563.63|567.64|563.64|567.38|563.38|23
1623597990000|2021-06-13 15:26:30|567.62|563.62|567.7|563.7|567.7|563.7|567.62|563.62|19
1623598000000|2021-06-13 15:26:40|567.69|563.69|567.61|563.61|567.75|563.75|567.6|563.6|24
1623598010000|2021-06-13 15:26:50|567.62|563.62|567.66|563.66|567.68|563.68|567.62|563.62|17
1623598020000|2021-06-13 15:27:00|567.67|563.67|567.66|563.66|567.68|563.68|567.65|563.65|16
1623598030000|2021-06-13 15:27:10|567.67|563.67|567.98|563.98|568.03|564.03|567.67|563.67|25
1623598040000|2021-06-13 15:27:20|567.97|563.97|568.08|564.08|568.08|564.08|567.96|563.96|14
1623598050000|2021-06-13 15:27:30|568.12|564.12|568.02|564.02|568.12|564.12|568.02|564.02|15
1623598060000|2021-06-13 15:27:40|568.03|564.03|568.06|564.06|568.06|564.06|568.03|564.03|8
1623598070000|2021-06-13 15:27:50|568.07|564.07|568.06|564.06|568.08|564.08|568.05|564.05|9
1623598080000|2021-06-13 15:28:00|568.07|564.07|568.06|564.06|568.07|564.07|568.04|564.04|8
1623598090000|2021-06-13 15:28:10|568.04|564.04|568.08|564.08|568.09|564.09|568.04|564.04|17
1623598100000|2021-06-13 15:28:20|568.11|564.11|568.38|564.38|568.46|564.46|568.08|564.08|30
1623598110000|2021-06-13 15:28:30|568.37|564.37|568.41|564.41|568.44|564.44|568.37|564.37|24
1623598120000|2021-06-13 15:28:40|568.42|564.42|568.45|564.45|568.48|564.48|568.41|564.41|22
1623598130000|2021-06-13 15:28:50|568.46|564.46|568.3|564.3|568.48|564.48|568.28|564.28|23
1623598140000|2021-06-13 15:29:00|568.29|564.29|568.26|564.26|568.3|564.3|568.25|564.25|23
1623598150000|2021-06-13 15:29:10|568.28|564.28|568.21|564.21|568.29|564.29|568.16|564.16|19
1623598160000|2021-06-13 15:29:20|568.17|564.17|568.17|564.17|568.2|564.2|568.16|564.16|17
1623598170000|2021-06-13 15:29:30|568.19|564.19|568.02|564.02|568.19|564.19|568.01|564.01|19
1623598180000|2021-06-13 15:29:40|568.01|564.01|567.97|563.97|568.03|564.03|567.97|563.97|12
1623598190000|2021-06-13 15:29:50|567.96|563.96|567.65|563.65|567.97|563.97|567.65|563.65|19
1623598200000|2021-06-13 15:30:00|567.66|563.66|567.58|563.58|567.66|563.66|567.54|563.54|26
1623598210000|2021-06-13 15:30:10|567.55|563.55|567.49|563.49|567.61|563.61|567.48|563.48|25
1623598220000|2021-06-13 15:30:20|567.5|563.5|567.32|563.32|567.5|563.5|567.32|563.32|11
1623598230000|2021-06-13 15:30:30|567.31|563.31|567.19|563.19|567.32|563.32|567.19|563.19|13
1623598240000|2021-06-13 15:30:40|567.2|563.2|567.07|563.07|567.2|563.2|567.07|563.07|19
1623598250000|2021-06-13 15:30:50|567.06|563.06|567.02|563.02|567.07|563.07|567.02|563.02|12
1623598260000|2021-06-13 15:31:00|567.01|563.01|567.04|563.04|567.05|563.05|567|563|15
1623598270000|2021-06-13 15:31:10|567.05|563.05|567.46|563.46|567.47|563.47|567.05|563.05|24
1623598280000|2021-06-13 15:31:20|567.45|563.45|567.58|563.58|567.61|563.61|567.45|563.45|19
1623598290000|2021-06-13 15:31:30|567.6|563.6|567.99|563.99|567.99|563.99|567.6|563.6|15
1623598300000|2021-06-13 15:31:40|568.03|564.03|568.08|564.08|568.08|564.08|567.96|563.96|25
1623598310000|2021-06-13 15:31:50|568.15|564.15|568.28|564.28|568.28|564.28|568.15|564.15|18
1623598320000|2021-06-13 15:32:00|568.29|564.29|568.35|564.35|568.38|564.38|568.28|564.28|23
1623598330000|2021-06-13 15:32:10|568.38|564.38|568.55|564.55|568.58|564.58|568.36|564.36|17
1623598340000|2021-06-13 15:32:20|568.72|564.72|568.61|564.61|568.72|564.72|568.59|564.59|22
1623598350000|2021-06-13 15:32:30|568.6|564.6|568.61|564.61|568.63|564.63|568.6|564.6|10
1623598360000|2021-06-13 15:32:40|568.59|564.59|568.58|564.58|568.6|564.6|568.56|564.56|16
1623598370000|2021-06-13 15:32:50|568.57|564.57|568.5|564.5|568.59|564.59|568.5|564.5|20
1623598380000|2021-06-13 15:33:00|568.51|564.51|568.51|564.51|568.55|564.55|568.5|564.5|21
1623598390000|2021-06-13 15:33:10|568.57|564.57|568.34|564.34|568.6|564.6|568.32|564.32|25
1623598400000|2021-06-13 15:33:20|568.33|564.33|568.03|564.03|568.33|564.33|568.03|564.03|22
1623598410000|2021-06-13 15:33:30|568.01|564.01|567.7|563.7|568.01|564.01|567.68|563.68|24
1623598420000|2021-06-13 15:33:40|567.68|563.68|567.72|563.72|567.72|563.72|567.67|563.67|16
1623598430000|2021-06-13 15:33:50|567.69|563.69|567.68|563.68|567.71|563.71|567.67|563.67|21
1623598440000|2021-06-13 15:34:00|567.7|563.7|567.69|563.69|567.71|563.71|567.68|563.68|11
1623598450000|2021-06-13 15:34:10|567.71|563.71|567.67|563.67|567.71|563.71|567.66|563.66|16
1623598460000|2021-06-13 15:34:20|567.68|563.68|567.79|563.79|567.79|563.79|567.66|563.66|11
1623598470000|2021-06-13 15:34:30|567.81|563.81|568.01|564.01|568.02|564.02|567.81|563.81|21
1623598480000|2021-06-13 15:34:40|568.02|564.02|568.19|564.19|568.2|564.2|568.02|564.02|19
1623598490000|2021-06-13 15:34:50|568.18|564.18|568.19|564.19|568.19|564.19|568.18|564.18|18
1623598500000|2021-06-13 15:35:00|568.2|564.2|568.45|564.45|568.47|564.47|568.2|564.2|23
1623598510000|2021-06-13 15:35:10|568.48|564.48|568.82|564.82|568.84|564.84|568.46|564.46|27
1623598520000|2021-06-13 15:35:20|568.78|564.78|568.77|564.77|568.84|564.84|568.75|564.75|10
1623598530000|2021-06-13 15:35:30|568.83|564.83|569.08|565.08|569.08|565.08|568.76|564.76|16
1623598540000|2021-06-13 15:35:40|569.09|565.09|569.13|565.13|569.14|565.14|569.08|565.08|5
1623598550000|2021-06-13 15:35:50|569.14|565.14|569.21|565.21|569.22|565.22|569.14|565.14|10
1623598560000|2021-06-13 15:36:00|569.22|565.22|569.37|565.37|569.38|565.38|569.22|565.22|19
1623598570000|2021-06-13 15:36:10|569.36|565.36|569.38|565.38|569.39|565.39|569.35|565.35|22
1623598580000|2021-06-13 15:36:20|569.39|565.39|569.43|565.43|569.43|565.43|569.34|565.34|28
1623598590000|2021-06-13 15:36:30|569.44|565.44|569.34|565.34|569.45|565.45|569.33|565.33|27
1623598600000|2021-06-13 15:36:40|569.37|565.37|569.31|565.31|569.4|565.4|569.31|565.31|30
1623598610000|2021-06-13 15:36:50|569.3|565.3|569.27|565.27|569.33|565.33|569.27|565.27|27
1623598620000|2021-06-13 15:37:00|569.28|565.28|569.3|565.3|569.38|565.38|569.26|565.26|23
1623598630000|2021-06-13 15:37:10|569.29|565.29|569.36|565.36|569.4|565.4|569.26|565.26|32
1623598640000|2021-06-13 15:37:20|569.37|565.37|569.45|565.45|569.48|565.48|569.36|565.36|24
1623598650000|2021-06-13 15:37:30|569.46|565.46|569.5|565.5|569.5|565.5|569.39|565.39|26
1623598660000|2021-06-13 15:37:40|569.49|565.49|569.5|565.5|569.57|565.57|569.49|565.49|22
1623598670000|2021-06-13 15:37:50|569.49|565.49|569.41|565.41|569.5|565.5|569.38|565.38|30
1623598680000|2021-06-13 15:38:00|569.44|565.44|569.39|565.39|569.44|565.44|569.37|565.37|28
1623598690000|2021-06-13 15:38:10|569.38|565.38|569.38|565.38|569.42|565.42|569.37|565.37|24
1623598700000|2021-06-13 15:38:20|569.37|565.37|569.44|565.44|569.45|565.45|569.37|565.37|18
1623598710000|2021-06-13 15:38:30|569.46|565.46|569.47|565.47|569.49|565.49|569.44|565.44|19
1623598720000|2021-06-13 15:38:40|569.49|565.49|569.46|565.46|569.49|565.49|569.44|565.44|24
1623598730000|2021-06-13 15:38:50|569.5|565.5|569.44|565.44|569.52|565.52|569.42|565.42|26
1623598740000|2021-06-13 15:39:00|569.43|565.43|569.35|565.35|569.45|565.45|569.34|565.34|22
1623598750000|2021-06-13 15:39:10|569.34|565.34|569.14|565.14|569.34|565.34|569.14|565.14|24
1623598760000|2021-06-13 15:39:20|569.15|565.15|569.41|565.41|569.41|565.41|569.11|565.11|27
1623598770000|2021-06-13 15:39:30|569.4|565.4|569.52|565.52|569.52|565.52|569.4|565.4|25
1623598780000|2021-06-13 15:39:40|569.51|565.51|569.51|565.51|569.52|565.52|569.45|565.45|23
1623598790000|2021-06-13 15:39:50|569.49|565.49|569.44|565.44|569.51|565.51|569.44|565.44|29
1623598800000|2021-06-13 15:40:00|569.45|565.45|569.41|565.41|569.45|565.45|569.41|565.41|20
1623598810000|2021-06-13 15:40:10|569.43|565.43|569.3|565.3|569.43|565.43|569.3|565.3|22
1623598820000|2021-06-13 15:40:20|569.28|565.28|569.32|565.32|569.32|565.32|569.12|565.12|23
1623598830000|2021-06-13 15:40:30|569.31|565.31|569.35|565.35|569.37|565.37|569.3|565.3|15
1623598840000|2021-06-13 15:40:40|569.33|565.33|569.3|565.3|569.34|565.34|569.29|565.29|19
1623598850000|2021-06-13 15:40:50|569.31|565.31|569.31|565.31|569.34|565.34|569.3|565.3|14
1623598860000|2021-06-13 15:41:00|569.3|565.3|569.35|565.35|569.37|565.37|569.3|565.3|21
1623598870000|2021-06-13 15:41:10|569.37|565.37|569.5|565.5|569.51|565.51|569.35|565.35|15
1623598880000|2021-06-13 15:41:20|569.52|565.52|569.55|565.55|569.55|565.55|569.47|565.47|19
1623598890000|2021-06-13 15:41:30|569.54|565.54|569.54|565.54|569.55|565.55|569.54|565.54|7
1623598900000|2021-06-13 15:41:40|569.55|565.55|569.54|565.54|569.62|565.62|569.53|565.53|15
1623598910000|2021-06-13 15:41:50|569.56|565.56|569.55|565.55|569.56|565.56|569.53|565.53|20
1623598920000|2021-06-13 15:42:00|569.58|565.58|569.61|565.61|569.63|565.63|569.56|565.56|14
1623598930000|2021-06-13 15:42:10|569.6|565.6|569.6|565.6|569.62|565.62|569.59|565.59|21
1623598940000|2021-06-13 15:42:20|569.62|565.62|569.6|565.6|569.62|565.62|569.59|565.59|20
1623598950000|2021-06-13 15:42:30|569.59|565.59|569.61|565.61|569.62|565.62|569.59|565.59|23
1623598960000|2021-06-13 15:42:40|569.6|565.6|569.6|565.6|569.63|565.63|569.59|565.59|17
1623598970000|2021-06-13 15:42:50|569.61|565.61|569.61|565.61|569.63|565.63|569.59|565.59|16
1623598980000|2021-06-13 15:43:00|569.6|565.6|569.67|565.67|569.68|565.68|569.59|565.59|20
1623598990000|2021-06-13 15:43:10|569.64|565.64|569.68|565.68|569.8|565.8|569.64|565.64|25
1623599000000|2021-06-13 15:43:20|569.69|565.69|569.72|565.72|569.74|565.74|569.68|565.68|20
1623599010000|2021-06-13 15:43:30|569.71|565.71|569.47|565.47|569.74|565.74|569.46|565.46|24
1623599020000|2021-06-13 15:43:40|569.49|565.49|569.3|565.3|569.49|565.49|569.26|565.26|27
1623599030000|2021-06-13 15:43:50|569.28|565.28|569.2|565.2|569.29|565.29|569.19|565.19|19
1623599040000|2021-06-13 15:44:00|569.18|565.18|569.18|565.18|569.2|565.2|569.16|565.16|18
1623599050000|2021-06-13 15:44:10|569.19|565.19|569.23|565.23|569.24|565.24|569.18|565.18|17
1623599060000|2021-06-13 15:44:20|569.22|565.22|569.21|565.21|569.25|565.25|569.21|565.21|21
1623599070000|2021-06-13 15:44:30|569.23|565.23|569.21|565.21|569.24|565.24|569.18|565.18|17
1623599080000|2021-06-13 15:44:40|569.18|565.18|569.12|565.12|569.21|565.21|569.12|565.12|19
1623599090000|2021-06-13 15:44:50|569.14|565.14|569.08|565.08|569.15|565.15|569.07|565.07|23
1623599100000|2021-06-13 15:45:00|569.09|565.09|569.01|565.01|569.09|565.09|568.87|564.87|23
1623599110000|2021-06-13 15:45:10|569|565|568.99|564.99|569.02|565.02|568.94|564.94|24
1623599120000|2021-06-13 15:45:20|568.97|564.97|568.9|564.9|568.98|564.98|568.87|564.87|20
1623599130000|2021-06-13 15:45:30|568.89|564.89|568.91|564.91|568.91|564.91|568.82|564.82|19
1623599140000|2021-06-13 15:45:40|568.92|564.92|568.79|564.79|568.92|564.92|568.77|564.77|20
1623599150000|2021-06-13 15:45:50|568.77|564.77|568.85|564.85|568.85|564.85|568.77|564.77|18
1623599160000|2021-06-13 15:46:00|568.83|564.83|569.15|565.15|569.15|565.15|568.83|564.83|26
1623599170000|2021-06-13 15:46:10|569.14|565.14|569.29|565.29|569.31|565.31|569.14|565.14|18
1623599180000|2021-06-13 15:46:20|569.28|565.28|569.3|565.3|569.31|565.31|569.27|565.27|12
1623599190000|2021-06-13 15:46:30|569.33|565.33|569.39|565.39|569.4|565.4|569.26|565.26|21
1623599200000|2021-06-13 15:46:40|569.37|565.37|569.5|565.5|569.53|565.53|569.37|565.37|21
1623599210000|2021-06-13 15:46:50|569.46|565.46|569.81|565.81|569.81|565.81|569.44|565.44|19
1623599220000|2021-06-13 15:47:00|569.79|565.79|569.96|565.96|569.96|565.96|569.79|565.79|16
1623599230000|2021-06-13 15:47:10|569.97|565.97|570|566|570|566|569.93|565.93|20
1623599240000|2021-06-13 15:47:20|569.99|565.99|570.1|566.1|570.1|566.1|569.99|565.99|7
1623599250000|2021-06-13 15:47:30|570.11|566.11|570.16|566.16|570.16|566.16|570.09|566.09|19
1623599260000|2021-06-13 15:47:40|570.14|566.14|570.14|566.14|570.17|566.17|570.13|566.13|16
1623599270000|2021-06-13 15:47:50|570.1|566.1|570.2|566.2|570.21|566.21|570.09|566.09|8
1623599280000|2021-06-13 15:48:00|570.18|566.18|570.11|566.11|570.2|566.2|570.11|566.11|25
1623599290000|2021-06-13 15:48:10|570.13|566.13|570.13|566.13|570.17|566.17|570.11|566.11|15
1623599300000|2021-06-13 15:48:20|570.14|566.14|570.07|566.07|570.15|566.15|570.05|566.05|21
1623599310000|2021-06-13 15:48:30|570.05|566.05|570.12|566.12|570.13|566.13|570.05|566.05|16
1623599320000|2021-06-13 15:48:40|570.13|566.13|570.12|566.12|570.13|566.13|570.12|566.12|6
1623599330000|2021-06-13 15:48:50|570.11|566.11|570.13|566.13|570.13|566.13|570.1|566.1|8
1623599340000|2021-06-13 15:49:00|570.11|566.11|570.13|566.13|570.13|566.13|570.11|566.11|11
1623599350000|2021-06-13 15:49:10|570.12|566.12|570.4|566.4|570.42|566.42|570.12|566.12|21
1623599360000|2021-06-13 15:49:20|570.41|566.41|570.49|566.49|570.53|566.53|570.41|566.41|16
1623599370000|2021-06-13 15:49:30|570.5|566.5|570.71|566.71|570.72|566.72|570.5|566.5|17
1623599380000|2021-06-13 15:49:40|570.7|566.7|570.82|566.82|570.82|566.82|570.68|566.68|21
1623599390000|2021-06-13 15:49:50|570.78|566.78|571.06|567.06|571.11|567.11|570.78|566.78|25
1623599400000|2021-06-13 15:50:00|571.09|567.09|571.24|567.24|571.33|567.33|570.99|566.99|33
1623599410000|2021-06-13 15:50:10|571.29|567.29|571.45|567.45|571.45|567.45|571.27|567.27|22
1623599420000|2021-06-13 15:50:20|571.44|567.44|571.32|567.32|571.55|567.55|571.29|567.29|27
1623599430000|2021-06-13 15:50:30|571.31|567.31|571.33|567.33|571.36|567.36|571.3|567.3|21
1623599440000|2021-06-13 15:50:40|571.34|567.34|571.18|567.18|571.34|567.34|571.18|567.18|19
1623599450000|2021-06-13 15:50:50|571.09|567.09|571.09|567.09|571.14|567.14|571.06|567.06|28
1623599460000|2021-06-13 15:51:00|571.1|567.1|571.16|567.16|571.16|567.16|571.09|567.09|26
1623599470000|2021-06-13 15:51:10|571.15|567.15|571.15|567.15|571.17|567.17|571.14|567.14|23
1623599480000|2021-06-13 15:51:20|571.18|567.18|571.44|567.44|571.44|567.44|571.15|567.15|26
1623599490000|2021-06-13 15:51:30|571.43|567.43|571.4|567.4|571.47|567.47|571.33|567.33|25
1623599500000|2021-06-13 15:51:40|571.42|567.42|571.57|567.57|571.57|567.57|571.39|567.39|20
1623599510000|2021-06-13 15:51:50|571.58|567.58|571.99|567.99|572.03|568.03|571.56|567.56|26
1623599520000|2021-06-13 15:52:00|572.01|568.01|571.97|567.97|572.01|568.01|571.94|567.94|29
1623599530000|2021-06-13 15:52:10|571.98|567.98|571.91|567.91|571.98|567.98|571.91|567.91|29
1623599540000|2021-06-13 15:52:20|571.88|567.88|571.9|567.9|571.94|567.94|571.84|567.84|22
1623599550000|2021-06-13 15:52:30|571.89|567.89|571.87|567.87|571.9|567.9|571.87|567.87|10
1623599560000|2021-06-13 15:52:40|571.88|567.88|571.9|567.9|571.92|567.92|571.88|567.88|13
1623599570000|2021-06-13 15:52:50|571.89|567.89|571.86|567.86|571.9|567.9|571.86|567.86|9
1623599580000|2021-06-13 15:53:00|571.87|567.87|571.82|567.82|571.87|567.87|571.77|567.77|24
1623599590000|2021-06-13 15:53:10|571.83|567.83|571.72|567.72|571.83|567.83|571.72|567.72|13
1623599600000|2021-06-13 15:53:20|571.71|567.71|571.71|567.71|571.72|567.72|571.71|567.71|11
1623599610000|2021-06-13 15:53:30|571.72|567.72|571.77|567.77|571.79|567.79|571.71|567.71|19
1623599620000|2021-06-13 15:53:40|571.76|567.76|571.76|567.76|571.77|567.77|571.75|567.75|15
1623599630000|2021-06-13 15:53:50|571.75|567.75|571.76|567.76|571.76|567.76|571.75|567.75|6
1623599640000|2021-06-13 15:54:00|571.8|567.8|572.06|568.06|572.13|568.13|571.8|567.8|21
1623599650000|2021-06-13 15:54:10|572.25|568.25|572.19|568.19|572.25|568.25|572.16|568.16|15
1623599660000|2021-06-13 15:54:20|572.18|568.18|572.21|568.21|572.21|568.21|572.13|568.13|12
1623599670000|2021-06-13 15:54:30|572.23|568.23|572.23|568.23|572.26|568.26|572.21|568.21|17
1623599680000|2021-06-13 15:54:40|572.22|568.22|572.13|568.13|572.22|568.22|572.12|568.12|22
1623599690000|2021-06-13 15:54:50|572.12|568.12|572.15|568.15|572.15|568.15|572.1|568.1|23
1623599700000|2021-06-13 15:55:00|572.19|568.19|572.47|568.47|572.48|568.48|572.19|568.19|21
1623599710000|2021-06-13 15:55:10|572.45|568.45|572.29|568.29|572.47|568.47|572.29|568.29|14
1623599720000|2021-06-13 15:55:20|572.3|568.3|572.26|568.26|572.32|568.32|572.25|568.25|20
1623599730000|2021-06-13 15:55:30|572.27|568.27|572.22|568.22|572.29|568.29|572.22|568.22|20
1623599740000|2021-06-13 15:55:40|572.23|568.23|572.22|568.22|572.24|568.24|572.2|568.2|21
1623599750000|2021-06-13 15:55:50|572.2|568.2|572.03|568.03|572.2|568.2|572.03|568.03|13
1623599760000|2021-06-13 15:56:00|572.04|568.04|572.16|568.16|572.16|568.16|572.04|568.04|22
1623599770000|2021-06-13 15:56:10|572.14|568.14|572.31|568.31|572.31|568.31|572.14|568.14|16
1623599780000|2021-06-13 15:56:20|572.3|568.3|572.28|568.28|572.31|568.31|572.28|568.28|7
1623599790000|2021-06-13 15:56:30|572.27|568.27|572.26|568.26|572.27|568.27|572.25|568.25|8
1623599800000|2021-06-13 15:56:40|572.25|568.25|572.39|568.39|572.39|568.39|572.25|568.25|20
1623599810000|2021-06-13 15:56:50|572.4|568.4|572.38|568.38|572.42|568.42|572.34|568.34|24
1623599820000|2021-06-13 15:57:00|572.4|568.4|572.45|568.45|572.46|568.46|572.39|568.39|16
1623599830000|2021-06-13 15:57:10|572.44|568.44|572.44|568.44|572.46|568.46|572.44|568.44|16
1623599840000|2021-06-13 15:57:20|572.45|568.45|572.44|568.44|572.48|568.48|572.44|568.44|14
1623599850000|2021-06-13 15:57:30|572.45|568.45|572.48|568.48|572.49|568.49|572.44|568.44|15
1623599860000|2021-06-13 15:57:40|572.47|568.47|572.86|568.86|572.91|568.91|572.47|568.47|32
1623599870000|2021-06-13 15:57:50|572.91|568.91|572.96|568.96|573.02|569.02|572.85|568.85|23
1623599880000|2021-06-13 15:58:00|572.94|568.94|573.25|569.25|573.25|569.25|572.87|568.87|17
1623599890000|2021-06-13 15:58:10|573.3|569.3|573.17|569.17|573.3|569.3|573.09|569.09|16
1623599900000|2021-06-13 15:58:20|573.18|569.18|573.11|569.11|573.19|569.19|573.11|569.11|25
1623599910000|2021-06-13 15:58:30|573.09|569.09|573.21|569.21|573.24|569.24|573.09|569.09|12
1623599920000|2021-06-13 15:58:40|573.35|569.35|573.39|569.39|573.41|569.41|573.35|569.35|14
1623599930000|2021-06-13 15:58:50|573.4|569.4|573.52|569.52|573.53|569.53|573.4|569.4|16
1623599940000|2021-06-13 15:59:00|573.59|569.59|573.55|569.55|573.59|569.59|573.55|569.55|10
1623599950000|2021-06-13 15:59:10|573.56|569.56|573.08|569.08|573.56|569.56|573.08|569.08|26
1623599960000|2021-06-13 15:59:20|573.02|569.02|572.86|568.86|573.02|569.02|572.85|568.85|21
1623599970000|2021-06-13 15:59:30|572.84|568.84|572.57|568.57|572.85|568.85|572.57|568.57|25
1623599980000|2021-06-13 15:59:40|572.6|568.6|572.48|568.48|572.6|568.6|572.47|568.47|18
1623599990000|2021-06-13 15:59:50|572.49|568.49|572.64|568.64|572.64|568.64|572.48|568.48|17
1623600000000|2021-06-13 16:00:00|572.63|568.63|572.76|568.76|572.76|568.76|572.61|568.61|19
1623600010000|2021-06-13 16:00:10|572.77|568.77|572.84|568.84|572.96|568.96|572.77|568.77|29
1623600020000|2021-06-13 16:00:20|572.81|568.81|573.3|569.3|573.3|569.3|572.81|568.81|28
1623600030000|2021-06-13 16:00:30|573.31|569.31|573.41|569.41|573.5|569.5|573.31|569.31|12
1623600040000|2021-06-13 16:00:40|573.42|569.42|573.81|569.81|573.83|569.83|573.42|569.42|25
1623600050000|2021-06-13 16:00:50|573.79|569.79|573.37|569.37|573.79|569.79|573.37|569.37|26
1623600060000|2021-06-13 16:01:00|573.34|569.34|573.59|569.59|573.59|569.59|573.26|569.26|25
1623600070000|2021-06-13 16:01:10|573.65|569.65|573.7|569.7|573.74|569.74|573.57|569.57|30
1623600080000|2021-06-13 16:01:20|573.69|569.69|573.68|569.68|573.95|569.95|573.68|569.68|27
1623600090000|2021-06-13 16:01:30|573.59|569.59|573.78|569.78|573.82|569.82|573.44|569.44|34
1623600100000|2021-06-13 16:01:40|573.76|569.76|573.87|569.87|573.91|569.91|573.76|569.76|27
1623600110000|2021-06-13 16:01:50|573.84|569.84|573.63|569.63|573.93|569.93|573.54|569.54|33
1623600120000|2021-06-13 16:02:00|573.6|569.6|573.63|569.63|573.67|569.67|573.58|569.58|21
1623600130000|2021-06-13 16:02:10|573.6|569.6|573.61|569.61|573.63|569.63|573.52|569.52|25
1623600140000|2021-06-13 16:02:20|573.62|569.62|573.54|569.54|573.62|569.62|573.54|569.54|12
1623600150000|2021-06-13 16:02:30|573.55|569.55|573.52|569.52|573.67|569.67|573.52|569.52|9
1623600160000|2021-06-13 16:02:40|573.53|569.53|573.16|569.16|573.53|569.53|573.13|569.13|23
1623600170000|2021-06-13 16:02:50|573.15|569.15|573.13|569.13|573.15|569.15|572.88|568.88|15
1623600180000|2021-06-13 16:03:00|573.14|569.14|573.03|569.03|573.14|569.14|573|569|13
1623600190000|2021-06-13 16:03:10|573.01|569.01|573|569|573.02|569.02|572.99|568.99|12
1623600200000|2021-06-13 16:03:20|572.99|568.99|572.86|568.86|572.99|568.99|572.83|568.83|18
1623600210000|2021-06-13 16:03:30|572.88|568.88|573.07|569.07|573.07|569.07|572.88|568.88|11
1623600220000|2021-06-13 16:03:40|573.08|569.08|573.37|569.37|573.37|569.37|573.08|569.08|17
1623600230000|2021-06-13 16:03:50|573.36|569.36|573.49|569.49|573.49|569.49|573.36|569.36|13
1623600240000|2021-06-13 16:04:00|573.54|569.54|573.75|569.75|573.8|569.8|573.54|569.54|14
1623600250000|2021-06-13 16:04:10|573.87|569.87|573.78|569.78|573.88|569.88|573.76|569.76|25
1623600260000|2021-06-13 16:04:20|573.76|569.76|573.77|569.77|573.78|569.78|573.73|569.73|12
1623600270000|2021-06-13 16:04:30|573.76|569.76|573.69|569.69|573.79|569.79|573.68|569.68|21
1623600280000|2021-06-13 16:04:40|573.68|569.68|573.71|569.71|573.79|569.79|573.68|569.68|22
1623600290000|2021-06-13 16:04:50|573.67|569.67|573.61|569.61|573.68|569.68|573.58|569.58|14
1623600300000|2021-06-13 16:05:00|573.6|569.6|573.62|569.62|573.64|569.64|573.6|569.6|17
1623600310000|2021-06-13 16:05:10|573.63|569.63|573.6|569.6|573.63|569.63|573.6|569.6|13
1623600320000|2021-06-13 16:05:20|573.59|569.59|573.55|569.55|573.62|569.62|573.55|569.55|19
1623600330000|2021-06-13 16:05:30|573.56|569.56|573.41|569.41|573.56|569.56|573.41|569.41|19
1623600340000|2021-06-13 16:05:40|573.42|569.42|572.9|568.9|573.42|569.42|572.88|568.88|28
1623600350000|2021-06-13 16:05:50|572.98|568.98|572.98|568.98|573.03|569.03|572.97|568.97|14
1623600360000|2021-06-13 16:06:00|572.99|568.99|572.81|568.81|573|569|572.8|568.8|24
1623600370000|2021-06-13 16:06:10|572.8|568.8|572.77|568.77|572.81|568.81|572.76|568.76|11
1623600380000|2021-06-13 16:06:20|572.75|568.75|573|569|573|569|572.67|568.67|19
1623600390000|2021-06-13 16:06:30|573.01|569.01|572.96|568.96|573.01|569.01|572.84|568.84|20
1623600400000|2021-06-13 16:06:40|572.97|568.97|573.13|569.13|573.23|569.23|572.97|568.97|14
1623600410000|2021-06-13 16:06:50|573.12|569.12|573.12|569.12|573.29|569.29|573.1|569.1|9
1623600420000|2021-06-13 16:07:00|573.13|569.13|573.39|569.39|573.4|569.4|573.12|569.12|22
1623600430000|2021-06-13 16:07:10|573.4|569.4|573.31|569.31|573.4|569.4|573.3|569.3|12
1623600440000|2021-06-13 16:07:20|573.32|569.32|573.26|569.26|573.32|569.32|573.23|569.23|19
1623600450000|2021-06-13 16:07:30|573.27|569.27|573.15|569.15|573.27|569.27|573.15|569.15|15
1623600460000|2021-06-13 16:07:40|573.16|569.16|573.1|569.1|573.16|569.16|573.08|569.08|20
1623600470000|2021-06-13 16:07:50|573.08|569.08|573.03|569.03|573.09|569.09|573.02|569.02|18
1623600480000|2021-06-13 16:08:00|573.04|569.04|573.26|569.26|573.46|569.46|573.04|569.04|22
1623600490000|2021-06-13 16:08:10|573.25|569.25|573.21|569.21|573.25|569.25|573.21|569.21|3
1623600500000|2021-06-13 16:08:20|573.2|569.2|573.21|569.21|573.22|569.22|573.19|569.19|8
1623600510000|2021-06-13 16:08:30|573.24|569.24|573.2|569.2|573.26|569.26|573.19|569.19|15
1623600520000|2021-06-13 16:08:40|573.21|569.21|573.22|569.22|573.22|569.22|573.19|569.19|8
1623600530000|2021-06-13 16:08:50|573.23|569.23|573.22|569.22|573.23|569.23|573.22|569.22|10
1623600540000|2021-06-13 16:09:00|573.23|569.23|573.09|569.09|573.23|569.23|573.09|569.09|11
1623600550000|2021-06-13 16:09:10|573.08|569.08|573.06|569.06|573.08|569.08|573.06|569.06|18
1623600560000|2021-06-13 16:09:20|573.05|569.05|572.96|568.96|573.06|569.06|572.96|568.96|12
1623600570000|2021-06-13 16:09:30|572.95|568.95|572.87|568.87|572.95|568.95|572.83|568.83|21
1623600580000|2021-06-13 16:09:40|572.88|568.88|572.74|568.74|572.88|568.88|572.74|568.74|12
1623600590000|2021-06-13 16:09:50|572.73|568.73|572.73|568.73|572.75|568.75|572.71|568.71|20
1623600600000|2021-06-13 16:10:00|572.74|568.74|572.74|568.74|572.75|568.75|572.72|568.72|22
1623600610000|2021-06-13 16:10:10|572.73|568.73|572.76|568.76|572.76|568.76|572.72|568.72|7
1623600620000|2021-06-13 16:10:20|572.74|568.74|572.75|568.75|572.76|568.76|572.74|568.74|7
1623600630000|2021-06-13 16:10:30|572.76|568.76|572.75|568.75|572.76|568.76|572.75|568.75|2
1623600640000|2021-06-13 16:10:40|572.76|568.76|572.69|568.69|572.76|568.76|572.69|568.69|11
1623600650000|2021-06-13 16:10:50|572.7|568.7|572.67|568.67|572.72|568.72|572.67|568.67|12
1623600660000|2021-06-13 16:11:00|572.66|568.66|572.75|568.75|572.79|568.79|572.66|568.66|20
1623600670000|2021-06-13 16:11:10|572.72|568.72|572.73|568.73|572.79|568.79|572.72|568.72|23
1623600680000|2021-06-13 16:11:20|572.72|568.72|572.72|568.72|572.75|568.75|572.72|568.72|15
1623600690000|2021-06-13 16:11:30|572.71|568.71|572.63|568.63|572.72|568.72|572.62|568.62|19
1623600700000|2021-06-13 16:11:40|572.62|568.62|572.63|568.63|572.69|568.69|572.62|568.62|12
1623600710000|2021-06-13 16:11:50|572.62|568.62|572.62|568.62|572.63|568.63|572.6|568.6|10
1623600720000|2021-06-13 16:12:00|572.63|568.63|572.7|568.7|572.71|568.71|572.61|568.61|26
1623600730000|2021-06-13 16:12:10|572.69|568.69|572.72|568.72|572.74|568.74|572.69|568.69|22
1623600740000|2021-06-13 16:12:20|572.71|568.71|572.71|568.71|572.74|568.74|572.68|568.68|23
1623600750000|2021-06-13 16:12:30|572.72|568.72|572.72|568.72|572.74|568.74|572.68|568.68|21
1623600760000|2021-06-13 16:12:40|572.71|568.71|572.69|568.69|572.74|568.74|572.68|568.68|19
1623600770000|2021-06-13 16:12:50|572.71|568.71|573.09|569.09|573.11|569.11|572.66|568.66|31
1623600780000|2021-06-13 16:13:00|573.1|569.1|573.05|569.05|573.14|569.14|573|569|28
1623600790000|2021-06-13 16:13:10|573.04|569.04|573.32|569.32|573.36|569.36|573.04|569.04|26
1623600800000|2021-06-13 16:13:20|573.33|569.33|574.2|570.2|574.25|570.25|573.33|569.33|25
1623600810000|2021-06-13 16:13:30|574.17|570.17|574.16|570.16|574.18|570.18|574.02|570.02|25
1623600820000|2021-06-13 16:13:40|574.17|570.17|575.6|571.6|575.67|571.67|574.17|570.17|26
1623600830000|2021-06-13 16:13:50|575.61|571.61|577.08|573.08|577.18|573.18|575.61|571.61|32
1623600840000|2021-06-13 16:14:00|577.17|573.17|577.59|573.59|577.61|573.61|577.17|573.17|34
1623600850000|2021-06-13 16:14:10|577.54|573.54|577.42|573.42|577.95|573.95|577.42|573.42|32
1623600860000|2021-06-13 16:14:20|577.38|573.38|576.9|572.9|577.38|573.38|576.88|572.88|22
1623600870000|2021-06-13 16:14:30|576.93|572.93|577.19|573.19|577.2|573.2|576.88|572.88|28
1623600880000|2021-06-13 16:14:40|577.23|573.23|577.13|573.13|577.26|573.26|577.05|573.05|28
1623600890000|2021-06-13 16:14:50|577.15|573.15|577.47|573.47|577.47|573.47|576.99|572.99|33
1623600900000|2021-06-13 16:15:00|577.48|573.48|576.94|572.94|577.48|573.48|576.92|572.92|27
1623600910000|2021-06-13 16:15:10|576.95|572.95|576.52|572.52|576.95|572.95|576.51|572.51|26
1623600920000|2021-06-13 16:15:20|576.49|572.49|576.52|572.52|576.65|572.65|576.49|572.49|34
1623600930000|2021-06-13 16:15:30|576.5|572.5|576.45|572.45|576.51|572.51|576.32|572.32|29
1623600940000|2021-06-13 16:15:40|576.47|572.47|576.8|572.8|576.8|572.8|576.39|572.39|32
1623600950000|2021-06-13 16:15:50|576.81|572.81|577.27|573.27|577.28|573.28|576.81|572.81|25
1623600960000|2021-06-13 16:16:00|577.28|573.28|579.18|575.18|579.18|575.18|577.28|573.28|32
1623600970000|2021-06-13 16:16:10|579.2|575.2|579.08|575.08|579.3|575.3|578.83|574.83|38
1623600980000|2021-06-13 16:16:20|579.22|575.22|579.28|575.28|579.31|575.31|579.1|575.1|34
1623600990000|2021-06-13 16:16:30|579.17|575.17|579.25|575.25|579.42|575.42|579.13|575.13|31
1623601000000|2021-06-13 16:16:40|579.31|575.31|579.23|575.23|579.71|575.71|579.17|575.17|34
1623601010000|2021-06-13 16:16:50|579.19|575.19|579.59|575.59|579.66|575.66|579.17|575.17|35
1623601020000|2021-06-13 16:17:00|579.58|575.58|579.31|575.31|579.62|575.62|579.31|575.31|28
1623601030000|2021-06-13 16:17:10|579.3|575.3|579.87|575.87|579.87|575.87|579.27|575.27|35
1623601040000|2021-06-13 16:17:20|579.8|575.8|579.89|575.89|580.07|576.07|579.8|575.8|29
1623601050000|2021-06-13 16:17:30|579.86|575.86|581.17|577.17|581.17|577.17|579.86|575.86|30
1623601060000|2021-06-13 16:17:40|581.34|577.34|580.79|576.79|581.42|577.42|580.7|576.7|37
1623601070000|2021-06-13 16:17:50|580.76|576.76|580.8|576.8|580.88|576.88|580.68|576.68|34
1623601080000|2021-06-13 16:18:00|580.64|576.64|581.65|577.65|581.65|577.65|580.41|576.41|37
1623601090000|2021-06-13 16:18:10|581.6|577.6|581.19|577.19|581.63|577.63|581.19|577.19|30
1623601100000|2021-06-13 16:18:20|581.18|577.18|582.14|578.14|582.14|578.14|581.18|577.18|35
1623601110000|2021-06-13 16:18:30|582.15|578.15|582.1|578.1|582.16|578.16|582.06|578.06|24
1623601120000|2021-06-13 16:18:40|582.09|578.09|582.26|578.26|582.42|578.42|582.08|578.08|24
1623601130000|2021-06-13 16:18:50|582.25|578.25|582.4|578.4|582.48|578.48|582.25|578.25|21
1623601140000|2021-06-13 16:19:00|582.39|578.39|581.98|577.98|582.39|578.39|581.86|577.86|34
1623601150000|2021-06-13 16:19:10|581.97|577.97|581.78|577.78|582.02|578.02|581.78|577.78|33
1623601160000|2021-06-13 16:19:20|581.77|577.77|581.31|577.31|581.77|577.77|581.3|577.3|30
1623601170000|2021-06-13 16:19:30|581.25|577.25|581.9|577.9|581.9|577.9|581.23|577.23|24
1623601180000|2021-06-13 16:19:40|581.84|577.84|582.08|578.08|582.11|578.11|581.74|577.74|31
1623601190000|2021-06-13 16:19:50|582.06|578.06|581.83|577.83|582.06|578.06|581.77|577.77|33
1623601200000|2021-06-13 16:20:00|581.84|577.84|581.63|577.63|581.85|577.85|581.53|577.53|29
1623601210000|2021-06-13 16:20:10|581.59|577.59|581.55|577.55|581.62|577.62|581.53|577.53|25
1623601220000|2021-06-13 16:20:20|581.54|577.54|581.56|577.56|581.6|577.6|581.42|577.42|32
1623601230000|2021-06-13 16:20:30|581.54|577.54|581.59|577.59|581.6|577.6|581.46|577.46|27
1623601240000|2021-06-13 16:20:40|581.63|577.63|581.51|577.51|581.65|577.65|581.51|577.51|26
1623601250000|2021-06-13 16:20:50|581.5|577.5|581.34|577.34|581.55|577.55|581.34|577.34|23
1623601260000|2021-06-13 16:21:00|581.36|577.36|581.29|577.29|581.48|577.48|581.16|577.16|32
1623601270000|2021-06-13 16:21:10|581.3|577.3|581.16|577.16|581.3|577.3|581.1|577.1|24
1623601280000|2021-06-13 16:21:20|581.17|577.17|581.25|577.25|581.28|577.28|581.06|577.06|27
1623601290000|2021-06-13 16:21:30|581.24|577.24|581.09|577.09|581.27|577.27|581.03|577.03|33
1623601300000|2021-06-13 16:21:40|581.1|577.1|581.09|577.09|581.1|577.1|581.06|577.06|21
1623601310000|2021-06-13 16:21:50|581.12|577.12|581.24|577.24|581.35|577.35|581.12|577.12|28
1623601320000|2021-06-13 16:22:00|581.26|577.26|581.37|577.37|581.38|577.38|581.2|577.2|24
1623601330000|2021-06-13 16:22:10|581.35|577.35|581.39|577.39|581.48|577.48|581.32|577.32|29
1623601340000|2021-06-13 16:22:20|581.4|577.4|581.49|577.49|581.56|577.56|581.4|577.4|28
1623601350000|2021-06-13 16:22:30|581.45|577.45|581.58|577.58|581.59|577.59|581.45|577.45|25
1623601360000|2021-06-13 16:22:40|581.59|577.59|582.02|578.02|582.04|578.04|581.59|577.59|35
1623601370000|2021-06-13 16:22:50|581.99|577.99|582.62|578.62|582.66|578.66|581.88|577.88|31
1623601380000|2021-06-13 16:23:00|582.59|578.59|582.74|578.74|582.81|578.81|582.21|578.21|34
1623601390000|2021-06-13 16:23:10|582.8|578.8|582.28|578.28|582.9|578.9|582.27|578.27|34
1623601400000|2021-06-13 16:23:20|582.25|578.25|582.2|578.2|582.25|578.25|582.01|578.01|35
1623601410000|2021-06-13 16:23:30|582.22|578.22|581.56|577.56|582.23|578.23|581.56|577.56|27
1623601420000|2021-06-13 16:23:40|581.57|577.57|581.71|577.71|581.78|577.78|581.55|577.55|34
1623601430000|2021-06-13 16:23:50|581.7|577.7|581.87|577.87|581.89|577.89|581.7|577.7|29
1623601440000|2021-06-13 16:24:00|581.89|577.89|581.89|577.89|581.89|577.89|581.74|577.74|24
1623601450000|2021-06-13 16:24:10|581.9|577.9|581.98|577.98|581.98|577.98|581.83|577.83|29
1623601460000|2021-06-13 16:24:20|581.99|577.99|581.99|577.99|581.99|577.99|581.9|577.9|26
1623601470000|2021-06-13 16:24:30|582.01|578.01|581.91|577.91|582.01|578.01|581.83|577.83|23
1623601480000|2021-06-13 16:24:40|581.83|577.83|581.57|577.57|581.83|577.83|581.52|577.52|33
1623601490000|2021-06-13 16:24:50|581.6|577.6|581.86|577.86|581.96|577.96|581.59|577.59|27
1623601500000|2021-06-13 16:25:00|581.96|577.96|581.87|577.87|582.05|578.05|581.87|577.87|31
1623601510000|2021-06-13 16:25:10|581.88|577.88|581.83|577.83|581.88|577.88|581.76|577.76|25
1623601520000|2021-06-13 16:25:20|581.82|577.82|581.99|577.99|582.06|578.06|581.78|577.78|24
1623601530000|2021-06-13 16:25:30|581.98|577.98|582.23|578.23|582.26|578.26|581.97|577.97|21
1623601540000|2021-06-13 16:25:40|582.22|578.22|582.78|578.78|582.93|578.93|582.04|578.04|31
1623601550000|2021-06-13 16:25:50|582.77|578.77|582.55|578.55|582.92|578.92|582.49|578.49|28
1623601560000|2021-06-13 16:26:00|582.54|578.54|582.97|578.97|582.97|578.97|582.54|578.54|28
1623601570000|2021-06-13 16:26:10|582.94|578.94|583.25|579.25|583.25|579.25|582.9|578.9|30
1623601580000|2021-06-13 16:26:20|583.24|579.24|583.31|579.31|583.37|579.37|583.16|579.16|34
1623601590000|2021-06-13 16:26:30|583.32|579.32|582.85|578.85|583.36|579.36|582.85|578.85|29
1623601600000|2021-06-13 16:26:40|582.94|578.94|582.87|578.87|582.97|578.97|582.85|578.85|34
1623601610000|2021-06-13 16:26:50|582.9|578.9|582.91|578.91|582.99|578.99|582.86|578.86|27
1623601620000|2021-06-13 16:27:00|582.92|578.92|582.98|578.98|582.98|578.98|582.88|578.88|22
1623601630000|2021-06-13 16:27:10|582.99|578.99|583.15|579.15|583.15|579.15|582.98|578.98|19
1623601640000|2021-06-13 16:27:20|583.16|579.16|583.27|579.27|583.31|579.31|583.16|579.16|28
1623601650000|2021-06-13 16:27:30|583.33|579.33|583.2|579.2|583.4|579.4|583.2|579.2|32
1623601660000|2021-06-13 16:27:40|583.22|579.22|583.39|579.39|583.39|579.39|583.14|579.14|33
1623601670000|2021-06-13 16:27:50|583.3|579.3|583.37|579.37|583.43|579.43|583.21|579.21|28
1623601680000|2021-06-13 16:28:00|583.39|579.39|583.71|579.71|583.82|579.82|583.37|579.37|27
1623601690000|2021-06-13 16:28:10|583.7|579.7|583.25|579.25|583.71|579.71|583.23|579.23|33
1623601700000|2021-06-13 16:28:20|583.26|579.26|583.4|579.4|583.54|579.54|583.24|579.24|30
1623601710000|2021-06-13 16:28:30|583.41|579.41|583.27|579.27|583.47|579.47|583.26|579.26|29
1623601720000|2021-06-13 16:28:40|583.32|579.32|583.29|579.29|583.4|579.4|583.2|579.2|31
1623601730000|2021-06-13 16:28:50|583.27|579.27|582.93|578.93|583.34|579.34|582.93|578.93|28
1623601740000|2021-06-13 16:29:00|582.95|578.95|582.76|578.76|583.17|579.17|582.76|578.76|27
1623601750000|2021-06-13 16:29:10|582.75|578.75|582.79|578.79|582.79|578.79|582.57|578.57|29
1623601760000|2021-06-13 16:29:20|582.76|578.76|582.6|578.6|582.78|578.78|582.6|578.6|29
1623601770000|2021-06-13 16:29:30|582.62|578.62|582.02|578.02|582.62|578.62|582|578|33
1623601780000|2021-06-13 16:29:40|582.03|578.03|581.98|577.98|582.03|578.03|581.82|577.82|25
1623601790000|2021-06-13 16:29:50|582.02|578.02|582.07|578.07|582.08|578.08|581.98|577.98|26
1623601800000|2021-06-13 16:30:00|582.09|578.09|582.57|578.57|582.7|578.7|582.09|578.09|30
1623601810000|2021-06-13 16:30:10|582.51|578.51|582.73|578.73|582.73|578.73|582.51|578.51|29
1623601820000|2021-06-13 16:30:20|582.76|578.76|582.89|578.89|582.96|578.96|582.73|578.73|27
1623601830000|2021-06-13 16:30:30|582.9|578.9|582.96|578.96|583.03|579.03|582.9|578.9|27
1623601840000|2021-06-13 16:30:40|582.92|578.92|583.05|579.05|583.13|579.13|582.92|578.92|27
1623601850000|2021-06-13 16:30:50|583.06|579.06|582.96|578.96|583.06|579.06|582.82|578.82|28
1623601860000|2021-06-13 16:31:00|582.98|578.98|582.86|578.86|582.99|578.99|582.77|578.77|25
1623601870000|2021-06-13 16:31:10|582.85|578.85|582.88|578.88|582.89|578.89|582.78|578.78|23
1623601880000|2021-06-13 16:31:20|582.87|578.87|582.85|578.85|582.89|578.89|582.85|578.85|17
1623601890000|2021-06-13 16:31:30|582.84|578.84|582.93|578.93|582.98|578.98|582.84|578.84|24
1623601900000|2021-06-13 16:31:40|582.94|578.94|582.86|578.86|582.94|578.94|582.83|578.83|20
1623601910000|2021-06-13 16:31:50|582.79|578.79|582.86|578.86|582.89|578.89|582.79|578.79|23
1623601920000|2021-06-13 16:32:00|582.87|578.87|583.12|579.12|583.15|579.15|582.87|578.87|22
1623601930000|2021-06-13 16:32:10|583.16|579.16|583.3|579.3|583.6|579.6|583.16|579.16|32
1623601940000|2021-06-13 16:32:20|583.26|579.26|583.44|579.44|583.44|579.44|583.23|579.23|20
1623601950000|2021-06-13 16:32:30|583.47|579.47|583.36|579.36|583.47|579.47|583.29|579.29|30
1623601960000|2021-06-13 16:32:40|583.35|579.35|583.35|579.35|583.4|579.4|583.28|579.28|26
1623601970000|2021-06-13 16:32:50|583.36|579.36|583.22|579.22|583.36|579.36|583.22|579.22|27
1623601980000|2021-06-13 16:33:00|583.23|579.23|583.33|579.33|583.36|579.36|583.2|579.2|18
1623601990000|2021-06-13 16:33:10|583.35|579.35|583.59|579.59|583.63|579.63|583.29|579.29|29
1623602000000|2021-06-13 16:33:20|583.6|579.6|583.68|579.68|583.69|579.69|583.6|579.6|21
1623602010000|2021-06-13 16:33:30|583.69|579.69|583.59|579.59|583.69|579.69|583.56|579.56|29
1623602020000|2021-06-13 16:33:40|583.57|579.57|583.54|579.54|583.58|579.58|583.54|579.54|15
1623602030000|2021-06-13 16:33:50|583.55|579.55|583.4|579.4|583.58|579.58|583.4|579.4|24
1623602040000|2021-06-13 16:34:00|583.36|579.36|583.5|579.5|583.51|579.51|583.36|579.36|21
1623602050000|2021-06-13 16:34:10|583.48|579.48|583.36|579.36|583.54|579.54|583.36|579.36|31
1623602060000|2021-06-13 16:34:20|583.39|579.39|583.26|579.26|583.39|579.39|583.25|579.25|27
1623602070000|2021-06-13 16:34:30|583.27|579.27|583.17|579.17|583.3|579.3|583.15|579.15|25
1623602080000|2021-06-13 16:34:40|583.18|579.18|583.12|579.12|583.19|579.19|583.1|579.1|26
1623602090000|2021-06-13 16:34:50|583.13|579.13|583.16|579.16|583.16|579.16|583.06|579.06|21
1623602100000|2021-06-13 16:35:00|583.17|579.17|583.02|579.02|583.29|579.29|583.01|579.01|25
1623602110000|2021-06-13 16:35:10|583.01|579.01|582.8|578.8|583.01|579.01|582.75|578.75|27
1623602120000|2021-06-13 16:35:20|582.79|578.79|582.95|578.95|582.98|578.98|582.78|578.78|26
1623602130000|2021-06-13 16:35:30|582.96|578.96|582.88|578.88|582.96|578.96|582.82|578.82|23
1623602140000|2021-06-13 16:35:40|582.85|578.85|583.36|579.36|583.36|579.36|582.85|578.85|34
1623602150000|2021-06-13 16:35:50|583.35|579.35|583.8|579.8|583.81|579.81|583.35|579.35|29
1623602160000|2021-06-13 16:36:00|583.81|579.81|583.74|579.74|583.83|579.83|583.7|579.7|27
1623602170000|2021-06-13 16:36:10|583.76|579.76|583.65|579.65|583.79|579.79|583.64|579.64|25
1623602180000|2021-06-13 16:36:20|583.64|579.64|583.53|579.53|583.65|579.65|583.53|579.53|26
1623602190000|2021-06-13 16:36:30|583.52|579.52|583.36|579.36|583.53|579.53|583.36|579.36|16
1623602200000|2021-06-13 16:36:40|583.37|579.37|583.27|579.27|583.37|579.37|583.21|579.21|23
1623602210000|2021-06-13 16:36:50|583.24|579.24|583.29|579.29|583.29|579.29|583.22|579.22|17
1623602220000|2021-06-13 16:37:00|583.26|579.26|583.14|579.14|583.26|579.26|583.13|579.13|8
1623602230000|2021-06-13 16:37:10|583.11|579.11|583.08|579.08|583.12|579.12|583.01|579.01|16
1623602240000|2021-06-13 16:37:20|583.32|579.32|583.28|579.28|583.32|579.32|583.15|579.15|20
1623602250000|2021-06-13 16:37:30|583.29|579.29|583.41|579.41|583.45|579.45|583.28|579.28|23
1623602260000|2021-06-13 16:37:40|583.4|579.4|583.54|579.54|583.61|579.61|583.4|579.4|21
1623602270000|2021-06-13 16:37:50|583.51|579.51|583.59|579.59|583.59|579.59|583.51|579.51|23
1623602280000|2021-06-13 16:38:00|583.56|579.56|584.03|580.03|584.03|580.03|583.56|579.56|24
1623602290000|2021-06-13 16:38:10|584.11|580.11|584.98|580.98|585.11|581.11|584.11|580.11|35
1623602300000|2021-06-13 16:38:20|584.99|580.99|585.1|581.1|585.1|581.1|584.94|580.94|26
1623602310000|2021-06-13 16:38:30|585.12|581.12|584.69|580.69|585.12|581.12|584.68|580.68|30
1623602320000|2021-06-13 16:38:40|584.68|580.68|584.22|580.22|584.68|580.68|584.18|580.18|32
1623602330000|2021-06-13 16:38:50|584.21|580.21|583.98|579.98|584.21|580.21|583.97|579.97|25
1623602340000|2021-06-13 16:39:00|583.99|579.99|583.44|579.44|583.99|579.99|583.42|579.42|26
1623602350000|2021-06-13 16:39:10|583.45|579.45|582.96|578.96|583.46|579.46|582.91|578.91|22
1623602360000|2021-06-13 16:39:20|582.99|578.99|583.65|579.65|583.66|579.66|582.99|578.99|31
1623602370000|2021-06-13 16:39:30|583.63|579.63|583.61|579.61|583.63|579.63|583.57|579.57|20
1623602380000|2021-06-13 16:39:40|583.59|579.59|584.23|580.23|584.33|580.33|583.59|579.59|31
1623602390000|2021-06-13 16:39:50|584.26|580.26|584.21|580.21|584.38|580.38|584.21|580.21|29
1623602400000|2021-06-13 16:40:00|584.23|580.23|584.54|580.54|584.54|580.54|584.23|580.23|29
1623602410000|2021-06-13 16:40:10|584.63|580.63|584.15|580.15|584.76|580.76|584.15|580.15|31
1623602420000|2021-06-13 16:40:20|584.11|580.11|583.82|579.82|584.11|580.11|583.78|579.78|27
1623602430000|2021-06-13 16:40:30|583.8|579.8|584.06|580.06|584.06|580.06|583.64|579.64|32
1623602440000|2021-06-13 16:40:40|584.04|580.04|583.9|579.9|584.1|580.1|583.9|579.9|25
1623602450000|2021-06-13 16:40:50|583.95|579.95|583.87|579.87|583.95|579.95|583.87|579.87|26
1623602460000|2021-06-13 16:41:00|583.89|579.89|583.72|579.72|583.89|579.89|583.72|579.72|27
1623602470000|2021-06-13 16:41:10|583.74|579.74|583.51|579.51|583.77|579.77|583.48|579.48|27
1623602480000|2021-06-13 16:41:20|583.5|579.5|583.39|579.39|583.57|579.57|583.39|579.39|20
1623602490000|2021-06-13 16:41:30|583.38|579.38|583.47|579.47|583.47|579.47|583.3|579.3|17
1623602500000|2021-06-13 16:41:40|583.46|579.46|583.52|579.52|583.61|579.61|583.44|579.44|24
1623602510000|2021-06-13 16:41:50|583.51|579.51|583.58|579.58|583.58|579.58|583.51|579.51|20
1623602520000|2021-06-13 16:42:00|583.57|579.57|583.77|579.77|583.84|579.84|583.54|579.54|28
1623602530000|2021-06-13 16:42:10|583.72|579.72|583.59|579.59|583.73|579.73|583.57|579.57|27
1623602540000|2021-06-13 16:42:20|583.6|579.6|583.58|579.58|583.6|579.6|583.53|579.53|29
1623602550000|2021-06-13 16:42:30|583.51|579.51|583.3|579.3|583.51|579.51|583.29|579.29|29
1623602560000|2021-06-13 16:42:40|583.32|579.32|583.3|579.3|583.34|579.34|583.29|579.29|18
1623602570000|2021-06-13 16:42:50|583.32|579.32|583.2|579.2|583.32|579.32|583.15|579.15|19
1623602580000|2021-06-13 16:43:00|583.21|579.21|583.12|579.12|583.21|579.21|583.05|579.05|27
1623602590000|2021-06-13 16:43:10|583.14|579.14|583.12|579.12|583.15|579.15|583.1|579.1|22
1623602600000|2021-06-13 16:43:20|583.1|579.1|583.04|579.04|583.11|579.11|583.03|579.03|21
1623602610000|2021-06-13 16:43:30|583.03|579.03|583.02|579.02|583.04|579.04|582.98|578.98|19
1623602620000|2021-06-13 16:43:40|583|579|583.4|579.4|583.4|579.4|582.99|578.99|28
1623602630000|2021-06-13 16:43:50|583.41|579.41|583.34|579.34|583.41|579.41|583.32|579.32|24
1623602640000|2021-06-13 16:44:00|583.36|579.36|583.82|579.82|583.82|579.82|583.35|579.35|16
1623602650000|2021-06-13 16:44:10|583.83|579.83|583.99|579.99|584.01|580.01|583.78|579.78|12
1623602660000|2021-06-13 16:44:20|584|580|584.01|580.01|584.01|580.01|583.93|579.93|25
1623602670000|2021-06-13 16:44:30|584.02|580.02|584.01|580.01|584.05|580.05|584|580|15
1623602680000|2021-06-13 16:44:40|584.02|580.02|584.28|580.28|584.28|580.28|584.01|580.01|23
1623602690000|2021-06-13 16:44:50|584.26|580.26|583.98|579.98|584.42|580.42|583.87|579.87|34
1623602700000|2021-06-13 16:45:00|583.99|579.99|584.19|580.19|584.21|580.21|583.96|579.96|24
1623602710000|2021-06-13 16:45:10|584.18|580.18|584.2|580.2|584.21|580.21|584.17|580.17|27
1623602720000|2021-06-13 16:45:20|584.19|580.19|583.96|579.96|584.22|580.22|583.95|579.95|26
1623602730000|2021-06-13 16:45:30|583.94|579.94|583.9|579.9|583.98|579.98|583.9|579.9|31
1623602740000|2021-06-13 16:45:40|583.89|579.89|583.69|579.69|583.89|579.89|583.64|579.64|26
1623602750000|2021-06-13 16:45:50|583.75|579.75|583.88|579.88|583.88|579.88|583.73|579.73|29
1623602760000|2021-06-13 16:46:00|583.87|579.87|584.44|580.44|584.49|580.49|583.86|579.86|27
1623602770000|2021-06-13 16:46:10|584.45|580.45|584.35|580.35|584.6|580.6|584.31|580.31|32
1623602780000|2021-06-13 16:46:20|584.34|580.34|583.49|579.49|584.36|580.36|583.49|579.49|33
1623602790000|2021-06-13 16:46:30|583.48|579.48|583.56|579.56|583.62|579.62|583.45|579.45|26
1623602800000|2021-06-13 16:46:40|583.6|579.6|583.25|579.25|583.61|579.61|583.25|579.25|25
1623602810000|2021-06-13 16:46:50|583.26|579.26|583.18|579.18|583.38|579.38|583.16|579.16|25
1623602820000|2021-06-13 16:47:00|583.13|579.13|583.6|579.6|583.6|579.6|583.11|579.11|28
1623602830000|2021-06-13 16:47:10|583.58|579.58|583.78|579.78|583.8|579.8|583.58|579.58|22
1623602840000|2021-06-13 16:47:20|583.79|579.79|583.67|579.67|583.83|579.83|583.64|579.64|28
1623602850000|2021-06-13 16:47:30|583.68|579.68|583.56|579.56|583.68|579.68|583.56|579.56|27
1623602860000|2021-06-13 16:47:40|583.59|579.59|583.79|579.79|583.8|579.8|583.59|579.59|35
1623602870000|2021-06-13 16:47:50|583.77|579.77|583.75|579.75|583.87|579.87|583.74|579.74|30
1623602880000|2021-06-13 16:48:00|583.73|579.73|583.76|579.76|583.82|579.82|583.73|579.73|24
1623602890000|2021-06-13 16:48:10|583.77|579.77|583.82|579.82|583.82|579.82|583.73|579.73|31
1623602900000|2021-06-13 16:48:20|583.81|579.81|583.84|579.84|583.88|579.88|583.79|579.79|29
1623602910000|2021-06-13 16:48:30|583.81|579.81|583.87|579.87|583.88|579.88|583.77|579.77|31
1623602920000|2021-06-13 16:48:40|583.86|579.86|583.87|579.87|583.92|579.92|583.86|579.86|21
1623602930000|2021-06-13 16:48:50|583.88|579.88|583.91|579.91|583.93|579.93|583.88|579.88|20
1623602940000|2021-06-13 16:49:00|583.94|579.94|584.28|580.28|584.36|580.36|583.94|579.94|33
1623602950000|2021-06-13 16:49:10|584.33|580.33|584.17|580.17|584.33|580.33|584.17|580.17|31
1623602960000|2021-06-13 16:49:20|584.21|580.21|584.34|580.34|584.42|580.42|584.18|580.18|28
1623602970000|2021-06-13 16:49:30|584.35|580.35|584.38|580.38|584.42|580.42|584.29|580.29|27
1623602980000|2021-06-13 16:49:40|584.36|580.36|584.62|580.62|584.7|580.7|584.34|580.34|34
1623602990000|2021-06-13 16:49:50|584.63|580.63|584.46|580.46|584.64|580.64|584.39|580.39|34
1623603000000|2021-06-13 16:50:00|584.47|580.47|584.67|580.67|584.67|580.67|584.45|580.45|20
1623603010000|2021-06-13 16:50:10|584.66|580.66|584.61|580.61|584.66|580.66|584.56|580.56|24
1623603020000|2021-06-13 16:50:20|584.63|580.63|584.55|580.55|584.64|580.64|584.48|580.48|20
1623603030000|2021-06-13 16:50:30|584.57|580.57|584.45|580.45|584.58|580.58|584.42|580.42|24
1623603040000|2021-06-13 16:50:40|584.44|580.44|584.38|580.38|584.45|580.45|584.38|580.38|19
1623603050000|2021-06-13 16:50:50|584.39|580.39|584.37|580.37|584.41|580.41|584.36|580.36|21
1623603060000|2021-06-13 16:51:00|584.36|580.36|584.45|580.45|584.46|580.46|584.32|580.32|20
1623603070000|2021-06-13 16:51:10|584.56|580.56|584.77|580.77|584.8|580.8|584.56|580.56|17
1623603080000|2021-06-13 16:51:20|584.76|580.76|584.94|580.94|585.05|581.05|584.74|580.74|29
1623603090000|2021-06-13 16:51:30|584.93|580.93|584.97|580.97|585.02|581.02|584.91|580.91|22
1623603100000|2021-06-13 16:51:40|584.98|580.98|584.99|580.99|585.04|581.04|584.98|580.98|17
1623603110000|2021-06-13 16:51:50|584.98|580.98|584.92|580.92|585.04|581.04|584.91|580.91|23
1623603120000|2021-06-13 16:52:00|584.91|580.91|584.94|580.94|584.96|580.96|584.91|580.91|14
1623603130000|2021-06-13 16:52:10|584.95|580.95|584.95|580.95|585|581|584.94|580.94|14
1623603140000|2021-06-13 16:52:20|584.96|580.96|584.9|580.9|584.96|580.96|584.86|580.86|12
1623603150000|2021-06-13 16:52:30|584.89|580.89|584.77|580.77|584.89|580.89|584.76|580.76|13
1623603160000|2021-06-13 16:52:40|584.78|580.78|584.67|580.67|584.78|580.78|584.59|580.59|29
1623603170000|2021-06-13 16:52:50|584.61|580.61|584.53|580.53|584.66|580.66|584.53|580.53|16
1623603180000|2021-06-13 16:53:00|584.47|580.47|584.53|580.53|584.55|580.55|584.46|580.46|20
1623603190000|2021-06-13 16:53:10|584.57|580.57|584.59|580.59|584.61|580.61|584.57|580.57|19
1623603200000|2021-06-13 16:53:20|584.58|580.58|584.63|580.63|584.7|580.7|584.58|580.58|17
1623603210000|2021-06-13 16:53:30|584.62|580.62|584.63|580.63|584.63|580.63|584.58|580.58|17
1623603220000|2021-06-13 16:53:40|584.6|580.6|584.61|580.61|584.63|580.63|584.57|580.57|27
1623603230000|2021-06-13 16:53:50|584.59|580.59|584.52|580.52|584.59|580.59|584.49|580.49|19
1623603240000|2021-06-13 16:54:00|584.51|580.51|584.5|580.5|584.54|580.54|584.5|580.5|18
1623603250000|2021-06-13 16:54:10|584.51|580.51|584.49|580.49|584.52|580.52|584.49|580.49|17
1623603260000|2021-06-13 16:54:20|584.5|580.5|584.51|580.51|584.54|580.54|584.5|580.5|26
1623603270000|2021-06-13 16:54:30|584.57|580.57|584.65|580.65|584.72|580.72|584.57|580.57|21
1623603280000|2021-06-13 16:54:40|584.67|580.67|584.69|580.69|584.7|580.7|584.64|580.64|19
1623603290000|2021-06-13 16:54:50|584.68|580.68|584.6|580.6|584.81|580.81|584.6|580.6|26
1623603300000|2021-06-13 16:55:00|584.61|580.61|584.63|580.63|584.64|580.64|584.6|580.6|13
1623603310000|2021-06-13 16:55:10|584.64|580.64|584.62|580.62|584.68|580.68|584.6|580.6|17
1623603320000|2021-06-13 16:55:20|584.64|580.64|584.57|580.57|584.64|580.64|584.57|580.57|17
1623603330000|2021-06-13 16:55:30|584.58|580.58|584.57|580.57|584.59|580.59|584.56|580.56|12
1623603340000|2021-06-13 16:55:40|584.55|580.55|584.55|580.55|584.57|580.57|584.51|580.51|12
1623603350000|2021-06-13 16:55:50|584.56|580.56|584.47|580.47|584.57|580.57|584.47|580.47|23
1623603360000|2021-06-13 16:56:00|584.51|580.51|584.42|580.42|584.53|580.53|584.41|580.41|28
1623603370000|2021-06-13 16:56:10|584.39|580.39|584.28|580.28|584.41|580.41|584.28|580.28|19
1623603380000|2021-06-13 16:56:20|584.25|580.25|583.96|579.96|584.28|580.28|583.96|579.96|20
1623603390000|2021-06-13 16:56:30|583.97|579.97|584.22|580.22|584.24|580.24|583.91|579.91|21
1623603400000|2021-06-13 16:56:40|584.29|580.29|584.13|580.13|584.3|580.3|584.11|580.11|18
1623603410000|2021-06-13 16:56:50|584.17|580.17|584.28|580.28|584.45|580.45|584.17|580.17|30
1623603420000|2021-06-13 16:57:00|584.29|580.29|584.41|580.41|584.46|580.46|584.27|580.27|29
1623603430000|2021-06-13 16:57:10|584.43|580.43|584.43|580.43|584.43|580.43|584.34|580.34|29
1623603440000|2021-06-13 16:57:20|584.42|580.42|584.57|580.57|584.57|580.57|584.42|580.42|20
1623603450000|2021-06-13 16:57:30|584.56|580.56|584.59|580.59|584.64|580.64|584.55|580.55|17
1623603460000|2021-06-13 16:57:40|584.57|580.57|584.51|580.51|584.59|580.59|584.49|580.49|28
1623603470000|2021-06-13 16:57:50|584.5|580.5|584.57|580.57|584.6|580.6|584.49|580.49|23
1623603480000|2021-06-13 16:58:00|584.56|580.56|584.6|580.6|584.65|580.65|584.56|580.56|19
1623603490000|2021-06-13 16:58:10|584.59|580.59|584.4|580.4|584.59|580.59|584.37|580.37|20
1623603500000|2021-06-13 16:58:20|584.38|580.38|584.39|580.39|584.41|580.41|584.38|580.38|21
1623603510000|2021-06-13 16:58:30|584.4|580.4|584.14|580.14|584.4|580.4|584.1|580.1|15
1623603520000|2021-06-13 16:58:40|584.1|580.1|584.16|580.16|584.16|580.16|584.08|580.08|15
1623603530000|2021-06-13 16:58:50|584.2|580.2|584.28|580.28|584.32|580.32|584.2|580.2|26
1623603540000|2021-06-13 16:59:00|584.29|580.29|584.52|580.52|584.57|580.57|584.29|580.29|20
1623603550000|2021-06-13 16:59:10|584.53|580.53|584.58|580.58|584.6|580.6|584.51|580.51|20
1623603560000|2021-06-13 16:59:20|584.61|580.61|584.67|580.67|584.68|580.68|584.61|580.61|15
1623603570000|2021-06-13 16:59:30|584.69|580.69|584.55|580.55|584.72|580.72|584.55|580.55|15
1623603580000|2021-06-13 16:59:40|584.56|580.56|584.63|580.63|584.63|580.63|584.55|580.55|11
1623603590000|2021-06-13 16:59:50|584.66|580.66|584.7|580.7|584.72|580.72|584.65|580.65|16
1623603600000|2021-06-13 17:00:00|584.73|580.73|585.65|581.65|585.79|581.79|584.72|580.72|34
1623603610000|2021-06-13 17:00:10|585.61|581.61|585.71|581.71|585.84|581.84|585.61|581.61|27
1623603620000|2021-06-13 17:00:20|585.72|581.72|585.7|581.7|585.72|581.72|585.64|581.64|19
1623603630000|2021-06-13 17:00:30|585.69|581.69|585.99|581.99|586.01|582.01|585.67|581.67|29
1623603640000|2021-06-13 17:00:40|586.05|582.05|585.84|581.84|586.07|582.07|585.82|581.82|16
1623603650000|2021-06-13 17:00:50|585.85|581.85|585.61|581.61|585.85|581.85|585.58|581.58|29
1623603660000|2021-06-13 17:01:00|585.62|581.62|585.59|581.59|585.68|581.68|585.53|581.53|29
1623603670000|2021-06-13 17:01:10|585.65|581.65|585.37|581.37|585.65|581.65|585.34|581.34|33
1623603680000|2021-06-13 17:01:20|585.35|581.35|584.99|580.99|585.35|581.35|584.99|580.99|25
1623603690000|2021-06-13 17:01:30|585.02|581.02|584.77|580.77|585.02|581.02|584.7|580.7|26
1623603700000|2021-06-13 17:01:40|584.76|580.76|584.72|580.72|584.77|580.77|584.72|580.72|17
1623603710000|2021-06-13 17:01:50|584.75|580.75|584.73|580.73|584.82|580.82|584.73|580.73|12
1623603720000|2021-06-13 17:02:00|584.72|580.72|584.92|580.92|585.07|581.07|584.7|580.7|32
1623603730000|2021-06-13 17:02:10|584.73|580.73|584.32|580.32|584.73|580.73|584.32|580.32|30
1623603740000|2021-06-13 17:02:20|584.38|580.38|584.11|580.11|584.38|580.38|584.11|580.11|16
1623603750000|2021-06-13 17:02:30|584.12|580.12|584.14|580.14|584.21|580.21|584.08|580.08|24
1623603760000|2021-06-13 17:02:40|584.13|580.13|583.96|579.96|584.14|580.14|583.91|579.91|22
1623603770000|2021-06-13 17:02:50|583.99|579.99|583.92|579.92|583.99|579.99|583.91|579.91|13
1623603780000|2021-06-13 17:03:00|583.93|579.93|584|580|584.08|580.08|583.93|579.93|26
1623603790000|2021-06-13 17:03:10|584.03|580.03|584.06|580.06|584.17|580.17|584.03|580.03|21
1623603800000|2021-06-13 17:03:20|584.04|580.04|583.99|579.99|584.05|580.05|583.98|579.98|8
1623603810000|2021-06-13 17:03:30|583.98|579.98|583.95|579.95|584|580|583.94|579.94|8
1623603820000|2021-06-13 17:03:40|583.96|579.96|583.89|579.89|583.96|579.96|583.88|579.88|8
1623603830000|2021-06-13 17:03:50|583.88|579.88|583.91|579.91|583.94|579.94|583.88|579.88|18
1623603840000|2021-06-13 17:04:00|583.9|579.9|583.96|579.96|583.98|579.98|583.9|579.9|7
1623603850000|2021-06-13 17:04:10|583.95|579.95|583.94|579.94|583.96|579.96|583.94|579.94|9
1623603860000|2021-06-13 17:04:20|583.93|579.93|584.11|580.11|584.11|580.11|583.93|579.93|15
1623603870000|2021-06-13 17:04:30|584.12|580.12|584.13|580.13|584.19|580.19|584.11|580.11|12
1623603880000|2021-06-13 17:04:40|584.28|580.28|584.37|580.37|584.38|580.38|584.27|580.27|9
1623603890000|2021-06-13 17:04:50|584.38|580.38|584.4|580.4|584.42|580.42|584.37|580.37|13
1623603900000|2021-06-13 17:05:00|584.43|580.43|584.56|580.56|584.61|580.61|584.43|580.43|25
1623603910000|2021-06-13 17:05:10|584.57|580.57|584.66|580.66|584.66|580.66|584.51|580.51|25
1623603920000|2021-06-13 17:05:20|584.65|580.65|584.46|580.46|584.66|580.66|584.46|580.46|22
1623603930000|2021-06-13 17:05:30|584.39|580.39|584.17|580.17|584.41|580.41|584.17|580.17|25
1623603940000|2021-06-13 17:05:40|584.19|580.19|583.92|579.92|584.19|580.19|583.83|579.83|26
1623603950000|2021-06-13 17:05:50|583.93|579.93|583.99|579.99|584.03|580.03|583.91|579.91|15
1623603960000|2021-06-13 17:06:00|583.98|579.98|583.86|579.86|583.98|579.98|583.79|579.79|26
1623603970000|2021-06-13 17:06:10|583.87|579.87|583.78|579.78|583.87|579.87|583.76|579.76|25
1623603980000|2021-06-13 17:06:20|583.76|579.76|583.68|579.68|583.77|579.77|583.64|579.64|27
1623603990000|2021-06-13 17:06:30|583.72|579.72|583.68|579.68|583.72|579.72|583.67|579.67|20
1623604000000|2021-06-13 17:06:40|583.69|579.69|583.74|579.74|583.75|579.75|583.68|579.68|19
1623604010000|2021-06-13 17:06:50|583.75|579.75|583.82|579.82|583.83|579.83|583.74|579.74|19
1623604020000|2021-06-13 17:07:00|583.81|579.81|583.84|579.84|583.85|579.85|583.78|579.78|20
1623604030000|2021-06-13 17:07:10|583.83|579.83|583.95|579.95|584.01|580.01|583.82|579.82|20
1623604040000|2021-06-13 17:07:20|583.96|579.96|583.88|579.88|583.96|579.96|583.86|579.86|28
1623604050000|2021-06-13 17:07:30|583.89|579.89|583.93|579.93|583.94|579.94|583.83|579.83|26
1623604060000|2021-06-13 17:07:40|583.94|579.94|583.93|579.93|583.94|579.94|583.9|579.9|16
1623604070000|2021-06-13 17:07:50|583.9|579.9|583.9|579.9|583.91|579.91|583.89|579.89|13
1623604080000|2021-06-13 17:08:00|583.91|579.91|583.91|579.91|583.95|579.95|583.91|579.91|17
1623604090000|2021-06-13 17:08:10|583.88|579.88|583.93|579.93|583.97|579.97|583.88|579.88|18
1623604100000|2021-06-13 17:08:20|583.92|579.92|583.87|579.87|583.93|579.93|583.83|579.83|21
1623604110000|2021-06-13 17:08:30|583.86|579.86|583.91|579.91|583.94|579.94|583.86|579.86|18
1623604120000|2021-06-13 17:08:40|583.93|579.93|583.91|579.91|583.95|579.95|583.9|579.9|17
1623604130000|2021-06-13 17:08:50|583.93|579.93|583.85|579.85|583.93|579.93|583.81|579.81|19
1623604140000|2021-06-13 17:09:00|583.84|579.84|583.74|579.74|583.84|579.84|583.73|579.73|17
1623604150000|2021-06-13 17:09:10|583.73|579.73|583.85|579.85|583.86|579.86|583.73|579.73|21
1623604160000|2021-06-13 17:09:20|583.84|579.84|583.87|579.87|583.9|579.9|583.82|579.82|17
1623604170000|2021-06-13 17:09:30|583.9|579.9|583.86|579.86|583.91|579.91|583.84|579.84|19
1623604180000|2021-06-13 17:09:40|583.81|579.81|583.84|579.84|583.86|579.86|583.81|579.81|9
1623604190000|2021-06-13 17:09:50|583.85|579.85|583.84|579.84|583.85|579.85|583.84|579.84|8
1623604200000|2021-06-13 17:10:00|583.85|579.85|584.43|580.43|584.44|580.44|583.82|579.82|23
1623604210000|2021-06-13 17:10:10|584.41|580.41|584.45|580.45|584.47|580.47|584.33|580.33|26
1623604220000|2021-06-13 17:10:20|584.46|580.46|584.56|580.56|584.58|580.58|584.42|580.42|23
1623604230000|2021-06-13 17:10:30|584.55|580.55|584.55|580.55|584.57|580.57|584.52|580.52|23
1623604240000|2021-06-13 17:10:40|584.54|580.54|584.54|580.54|584.56|580.56|584.52|580.52|19
1623604250000|2021-06-13 17:10:50|584.55|580.55|584.55|580.55|584.55|580.55|584.53|580.53|15
1623604260000|2021-06-13 17:11:00|584.54|580.54|584.6|580.6|584.6|580.6|584.53|580.53|12
1623604270000|2021-06-13 17:11:10|584.59|580.59|584.59|580.59|584.61|580.61|584.58|580.58|14
1623604280000|2021-06-13 17:11:20|584.58|580.58|584.6|580.6|584.61|580.61|584.58|580.58|23
1623604290000|2021-06-13 17:11:30|584.59|580.59|584.61|580.61|584.62|580.62|584.59|580.59|16
1623604300000|2021-06-13 17:11:40|584.6|580.6|584.62|580.62|584.62|580.62|584.6|580.6|13
1623604310000|2021-06-13 17:11:50|584.61|580.61|584.67|580.67|584.67|580.67|584.6|580.6|25
1623604320000|2021-06-13 17:12:00|584.68|580.68|584.67|580.67|584.72|580.72|584.66|580.66|21
1623604330000|2021-06-13 17:12:10|584.66|580.66|584.65|580.65|584.67|580.67|584.64|580.64|20
1623604340000|2021-06-13 17:12:20|584.66|580.66|584.67|580.67|584.68|580.68|584.65|580.65|18
1623604350000|2021-06-13 17:12:30|584.66|580.66|584.68|580.68|584.69|580.69|584.65|580.65|15
1623604360000|2021-06-13 17:12:40|584.69|580.69|584.81|580.81|584.81|580.81|584.68|580.68|11
1623604370000|2021-06-13 17:12:50|584.8|580.8|584.75|580.75|584.82|580.82|584.74|580.74|14
1623604380000|2021-06-13 17:13:00|584.76|580.76|584.7|580.7|584.77|580.77|584.69|580.69|20
1623604390000|2021-06-13 17:13:10|584.69|580.69|584.79|580.79|584.79|580.79|584.67|580.67|10
1623604400000|2021-06-13 17:13:20|584.78|580.78|584.79|580.79|584.8|580.8|584.76|580.76|9
1623604410000|2021-06-13 17:13:30|584.78|580.78|584.73|580.73|584.78|580.78|584.72|580.72|9
1623604420000|2021-06-13 17:13:40|584.74|580.74|584.72|580.72|584.74|580.74|584.71|580.71|13
1623604430000|2021-06-13 17:13:50|584.71|580.71|584.67|580.67|584.72|580.72|584.67|580.67|9
1623604440000|2021-06-13 17:14:00|584.68|580.68|584.56|580.56|584.69|580.69|584.52|580.52|19
1623604450000|2021-06-13 17:14:10|584.55|580.55|584.57|580.57|584.58|580.58|584.55|580.55|12
1623604460000|2021-06-13 17:14:20|584.56|580.56|584.6|580.6|584.6|580.6|584.56|580.56|11
1623604470000|2021-06-13 17:14:30|584.58|580.58|584.98|580.98|584.98|580.98|584.57|580.57|21
1623604480000|2021-06-13 17:14:40|584.97|580.97|584.95|580.95|585.01|581.01|584.92|580.92|26
1623604490000|2021-06-13 17:14:50|584.96|580.96|585.07|581.07|585.07|581.07|584.94|580.94|13
1623604500000|2021-06-13 17:15:00|585.06|581.06|585.15|581.15|585.15|581.15|585|581|18
1623604510000|2021-06-13 17:15:10|585.07|581.07|585.08|581.08|585.14|581.14|585.03|581.03|30
1623604520000|2021-06-13 17:15:20|585.07|581.07|585.16|581.16|585.16|581.16|585.07|581.07|22
1623604530000|2021-06-13 17:15:30|585.15|581.15|585.19|581.19|585.19|581.19|585.15|581.15|16
1623604540000|2021-06-13 17:15:40|585.18|581.18|585.18|581.18|585.19|581.19|585.18|581.18|13
1623604550000|2021-06-13 17:15:50|585.19|581.19|585.26|581.26|585.27|581.27|585.19|581.19|6
1623604560000|2021-06-13 17:16:00|585.29|581.29|585.72|581.72|585.75|581.75|585.29|581.29|14
1623604570000|2021-06-13 17:16:10|585.85|581.85|585.82|581.82|585.98|581.98|585.79|581.79|25
1623604580000|2021-06-13 17:16:20|585.81|581.81|585.65|581.65|585.84|581.84|585.64|581.64|20
1623604590000|2021-06-13 17:16:30|585.66|581.66|585.68|581.68|585.69|581.69|585.62|581.62|21
1623604600000|2021-06-13 17:16:40|585.69|581.69|585.5|581.5|585.73|581.73|585.49|581.49|27
1623604610000|2021-06-13 17:16:50|585.49|581.49|585.48|581.48|585.52|581.52|585.41|581.41|22
1623604620000|2021-06-13 17:17:00|585.41|581.41|585.36|581.36|585.48|581.48|585.34|581.34|25
1623604630000|2021-06-13 17:17:10|585.34|581.34|585.35|581.35|585.38|581.38|585.33|581.33|19
1623604640000|2021-06-13 17:17:20|585.34|581.34|585.35|581.35|585.35|581.35|585.34|581.34|10
1623604650000|2021-06-13 17:17:30|585.34|581.34|585.32|581.32|585.43|581.43|585.32|581.32|18
1623604660000|2021-06-13 17:17:40|585.31|581.31|585.36|581.36|585.36|581.36|585.31|581.31|14
1623604670000|2021-06-13 17:17:50|585.35|581.35|585.37|581.37|585.37|581.37|585.33|581.33|26
1623604680000|2021-06-13 17:18:00|585.36|581.36|585.35|581.35|585.37|581.37|585.34|581.34|6
1623604690000|2021-06-13 17:18:10|585.36|581.36|585.36|581.36|585.37|581.37|585.34|581.34|13
1623604700000|2021-06-13 17:18:20|585.37|581.37|585.36|581.36|585.37|581.37|585.36|581.36|6
1623604710000|2021-06-13 17:18:30|585.35|581.35|585.28|581.28|585.36|581.36|585.25|581.25|19
1623604720000|2021-06-13 17:18:40|585.25|581.25|585.24|581.24|585.3|581.3|585.24|581.24|15
1623604730000|2021-06-13 17:18:50|585.25|581.25|585.54|581.54|585.55|581.55|585.25|581.25|21
1623604740000|2021-06-13 17:19:00|585.55|581.55|585.96|581.96|585.97|581.97|585.54|581.54|22
1623604750000|2021-06-13 17:19:10|585.95|581.95|585.96|581.96|585.99|581.99|585.92|581.92|14
1623604760000|2021-06-13 17:19:20|585.95|581.95|585.93|581.93|585.97|581.97|585.93|581.93|16
1623604770000|2021-06-13 17:19:30|585.96|581.96|585.83|581.83|586.02|582.02|585.8|581.8|17
1623604780000|2021-06-13 17:19:40|585.84|581.84|585.64|581.64|585.84|581.84|585.64|581.64|9
1623604790000|2021-06-13 17:19:50|585.68|581.68|585.56|581.56|585.68|581.68|585.56|581.56|4
1623604800000|2021-06-13 17:20:00|585.58|581.58|585.81|581.81|585.83|581.83|585.58|581.58|13
1623604810000|2021-06-13 17:20:10|585.83|581.83|585.88|581.88|585.9|581.9|585.8|581.8|20
1623604820000|2021-06-13 17:20:20|585.89|581.89|585.88|581.88|585.89|581.89|585.85|581.85|18
1623604830000|2021-06-13 17:20:30|585.89|581.89|585.88|581.88|585.9|581.9|585.85|581.85|18
1623604840000|2021-06-13 17:20:40|585.87|581.87|585.99|581.99|586.01|582.01|585.85|581.85|23
1623604850000|2021-06-13 17:20:50|585.98|581.98|585.99|581.99|586.01|582.01|585.97|581.97|17
1623604860000|2021-06-13 17:21:00|585.98|581.98|586.21|582.21|586.23|582.23|585.98|581.98|25
1623604870000|2021-06-13 17:21:10|586.27|582.27|586.26|582.26|586.35|582.35|586.26|582.26|21
1623604880000|2021-06-13 17:21:20|586.28|582.28|586.28|582.28|586.3|582.3|586.26|582.26|18
1623604890000|2021-06-13 17:21:30|586.29|582.29|586.36|582.36|586.37|582.37|586.27|582.27|19
1623604900000|2021-06-13 17:21:40|586.35|582.35|586.34|582.34|586.36|582.36|586.31|582.31|15
1623604910000|2021-06-13 17:21:50|586.33|582.33|586.33|582.33|586.34|582.34|586.33|582.33|7
1623604920000|2021-06-13 17:22:00|586.34|582.34|586.13|582.13|586.35|582.35|586.13|582.13|10
1623604930000|2021-06-13 17:22:10|586.15|582.15|586.11|582.11|586.16|582.16|586.1|582.1|16
1623604940000|2021-06-13 17:22:20|586.12|582.12|586.04|582.04|586.2|582.2|586.04|582.04|13
1623604950000|2021-06-13 17:22:30|586.05|582.05|585.98|581.98|586.06|582.06|585.97|581.97|18
1623604960000|2021-06-13 17:22:40|585.99|581.99|586.05|582.05|586.09|582.09|585.98|581.98|17
1623604970000|2021-06-13 17:22:50|586.04|582.04|586.12|582.12|586.13|582.13|586.04|582.04|16
1623604980000|2021-06-13 17:23:00|586.13|582.13|586.17|582.17|586.2|582.2|586.13|582.13|18
1623604990000|2021-06-13 17:23:10|586.16|582.16|586.11|582.11|586.16|582.16|586.09|582.09|15
1623605000000|2021-06-13 17:23:20|586.14|582.14|586.05|582.05|586.23|582.23|586.05|582.05|21
1623605010000|2021-06-13 17:23:30|586.08|582.08|585.98|581.98|586.09|582.09|585.97|581.97|18
1623605020000|2021-06-13 17:23:40|585.99|581.99|586.05|582.05|586.05|582.05|585.98|581.98|16
1623605030000|2021-06-13 17:23:50|586.08|582.08|586.13|582.13|586.13|582.13|586.08|582.08|25
1623605040000|2021-06-13 17:24:00|586.09|582.09|586.11|582.11|586.11|582.11|586.09|582.09|11
1623605050000|2021-06-13 17:24:10|586.1|582.1|586.11|582.11|586.12|582.12|586.08|582.08|21
1623605060000|2021-06-13 17:24:20|586.12|582.12|586.05|582.05|586.12|582.12|586.04|582.04|16
1623605070000|2021-06-13 17:24:30|586.03|582.03|585.93|581.93|586.05|582.05|585.93|581.93|16
1623605080000|2021-06-13 17:24:40|585.98|581.98|585.99|581.99|586.03|582.03|585.94|581.94|15
1623605090000|2021-06-13 17:24:50|585.95|581.95|585.96|581.96|585.98|581.98|585.86|581.86|12
1623605100000|2021-06-13 17:25:00|586|582|586.09|582.09|586.11|582.11|586|582|18
1623605110000|2021-06-13 17:25:10|586.11|582.11|586.1|582.1|586.11|582.11|586.09|582.09|11
1623605120000|2021-06-13 17:25:20|586.09|582.09|586.18|582.18|586.19|582.19|586.09|582.09|15
1623605130000|2021-06-13 17:25:30|586.17|582.17|586.16|582.16|586.2|582.2|586.16|582.16|28
1623605140000|2021-06-13 17:25:40|586.18|582.18|586.28|582.28|586.29|582.29|586.16|582.16|22
1623605150000|2021-06-13 17:25:50|586.29|582.29|586.28|582.28|586.29|582.29|586.26|582.26|30
1623605160000|2021-06-13 17:26:00|586.26|582.26|586.32|582.32|586.32|582.32|586.25|582.25|23
1623605170000|2021-06-13 17:26:10|586.34|582.34|586.44|582.44|586.44|582.44|586.34|582.34|16
1623605180000|2021-06-13 17:26:20|586.48|582.48|586.49|582.49|586.49|582.49|586.43|582.43|22
1623605190000|2021-06-13 17:26:30|586.48|582.48|586.45|582.45|586.5|582.5|586.44|582.44|16
1623605200000|2021-06-13 17:26:40|586.43|582.43|586.83|582.83|586.85|582.85|586.37|582.37|29
1623605210000|2021-06-13 17:26:50|586.79|582.79|586.87|582.87|586.88|582.88|586.79|582.79|17
1623605220000|2021-06-13 17:27:00|586.88|582.88|587.32|583.32|587.45|583.45|586.87|582.87|31
1623605230000|2021-06-13 17:27:10|587.31|583.31|587.03|583.03|587.37|583.37|587.03|583.03|30
1623605240000|2021-06-13 17:27:20|587.01|583.01|586.98|582.98|587.03|583.03|586.93|582.93|21
1623605250000|2021-06-13 17:27:30|586.97|582.97|586.92|582.92|586.97|582.97|586.82|582.82|25
1623605260000|2021-06-13 17:27:40|586.85|582.85|586.91|582.91|586.94|582.94|586.81|582.81|25
1623605270000|2021-06-13 17:27:50|586.9|582.9|586.99|582.99|587.02|583.02|586.88|582.88|21
1623605280000|2021-06-13 17:28:00|587.01|583.01|586.96|582.96|587.01|583.01|586.96|582.96|17
1623605290000|2021-06-13 17:28:10|586.97|582.97|587.39|583.39|587.46|583.46|586.96|582.96|31
1623605300000|2021-06-13 17:28:20|587.38|583.38|587.33|583.33|587.39|583.39|587.28|583.28|24
1623605310000|2021-06-13 17:28:30|587.35|583.35|587.39|583.39|587.46|583.46|587.32|583.32|22
1623605320000|2021-06-13 17:28:40|587.4|583.4|587.25|583.25|587.42|583.42|587.25|583.25|24
1623605330000|2021-06-13 17:28:50|587.27|583.27|587.24|583.24|587.28|583.28|587.21|583.21|23
1623605340000|2021-06-13 17:29:00|587.21|583.21|587.21|583.21|587.25|583.25|587.14|583.14|27
1623605350000|2021-06-13 17:29:10|587.22|583.22|587.07|583.07|587.26|583.26|587.01|583.01|29
1623605360000|2021-06-13 17:29:20|587.09|583.09|587.31|583.31|587.34|583.34|587.05|583.05|23
1623605370000|2021-06-13 17:29:30|587.29|583.29|587.25|583.25|587.3|583.3|587.25|583.25|27
1623605380000|2021-06-13 17:29:40|587.27|583.27|587.1|583.1|587.27|583.27|587.07|583.07|26
1623605390000|2021-06-13 17:29:50|587.11|583.11|587.11|583.11|587.13|583.13|587.09|583.09|21
1623605400000|2021-06-13 17:30:00|587.1|583.1|587.4|583.4|587.48|583.48|587.09|583.09|26
1623605410000|2021-06-13 17:30:10|587.42|583.42|587.41|583.41|587.43|583.43|587.4|583.4|22
1623605420000|2021-06-13 17:30:20|587.42|583.42|587.06|583.06|587.44|583.44|587.03|583.03|28
1623605430000|2021-06-13 17:30:30|587.03|583.03|587.23|583.23|587.23|583.23|587.01|583.01|22
1623605440000|2021-06-13 17:30:40|587.2|583.2|587.84|583.84|587.91|583.91|587.2|583.2|34
1623605450000|2021-06-13 17:30:50|587.83|583.83|587.88|583.88|587.95|583.95|587.74|583.74|27
1623605460000|2021-06-13 17:31:00|587.85|583.85|587.88|583.88|587.98|583.98|587.8|583.8|33
1623605470000|2021-06-13 17:31:10|587.89|583.89|588.05|584.05|588.06|584.06|587.85|583.85|22
1623605480000|2021-06-13 17:31:20|587.97|583.97|587.95|583.95|588.06|584.06|587.94|583.94|19
1623605490000|2021-06-13 17:31:30|587.94|583.94|587.96|583.96|588.14|584.14|587.71|583.71|27
1623605500000|2021-06-13 17:31:40|587.95|583.95|587.77|583.77|588|584|587.7|583.7|23
1623605510000|2021-06-13 17:31:50|587.74|583.74|587.5|583.5|587.74|583.74|587.5|583.5|20
1623605520000|2021-06-13 17:32:00|587.49|583.49|587.46|583.46|587.5|583.5|587.42|583.42|22
1623605530000|2021-06-13 17:32:10|587.44|583.44|587.55|583.55|587.57|583.57|587.42|583.42|27
1623605540000|2021-06-13 17:32:20|587.53|583.53|587.01|583.01|587.53|583.53|586.99|582.99|19
1623605550000|2021-06-13 17:32:30|586.99|582.99|586.94|582.94|587.05|583.05|586.89|582.89|24
1623605560000|2021-06-13 17:32:40|586.92|582.92|586.86|582.86|586.92|582.92|586.78|582.78|20
1623605570000|2021-06-13 17:32:50|586.83|582.83|586.85|582.85|586.89|582.89|586.83|582.83|19
1623605580000|2021-06-13 17:33:00|586.87|582.87|587.19|583.19|587.2|583.2|586.84|582.84|26
1623605590000|2021-06-13 17:33:10|587.18|583.18|586.31|582.31|587.19|583.19|586.26|582.26|29
1623605600000|2021-06-13 17:33:20|586.33|582.33|586.51|582.51|586.54|582.54|586.33|582.33|33
1623605610000|2021-06-13 17:33:30|586.55|582.55|586.42|582.42|586.57|582.57|586.41|582.41|23
1623605620000|2021-06-13 17:33:40|586.43|582.43|586.5|582.5|586.5|582.5|586.43|582.43|17
1623605630000|2021-06-13 17:33:50|586.51|582.51|586.84|582.84|586.87|582.87|586.5|582.5|24
1623605640000|2021-06-13 17:34:00|586.85|582.85|586.88|582.88|586.89|582.89|586.83|582.83|25
1623605650000|2021-06-13 17:34:10|586.91|582.91|586.89|582.89|586.93|582.93|586.87|582.87|23
1623605660000|2021-06-13 17:34:20|586.9|582.9|586.98|582.98|587.02|583.02|586.87|582.87|16
1623605670000|2021-06-13 17:34:30|586.99|582.99|586.95|582.95|587.01|583.01|586.95|582.95|17
1623605680000|2021-06-13 17:34:40|586.96|582.96|587.05|583.05|587.06|583.06|586.91|582.91|31
1623605690000|2021-06-13 17:34:50|587.03|583.03|587.03|583.03|587.04|583.04|587|583|16
1623605700000|2021-06-13 17:35:00|587.02|583.02|587.01|583.01|587.02|583.02|587.01|583.01|6
1623605710000|2021-06-13 17:35:10|587|583|586.93|582.93|587.01|583.01|586.92|582.92|18
1623605720000|2021-06-13 17:35:20|586.89|582.89|586.89|582.89|586.89|582.89|586.87|582.87|21
1623605730000|2021-06-13 17:35:30|586.88|582.88|586.64|582.64|586.88|582.88|586.61|582.61|14
1623605740000|2021-06-13 17:35:40|586.72|582.72|586.58|582.58|586.72|582.72|586.53|582.53|21
1623605750000|2021-06-13 17:35:50|586.54|582.54|586.66|582.66|586.66|582.66|586.54|582.54|23
1623605760000|2021-06-13 17:36:00|586.67|582.67|586.71|582.71|586.74|582.74|586.64|582.64|26
1623605770000|2021-06-13 17:36:10|586.63|582.63|586.93|582.93|586.93|582.93|586.63|582.63|21
1623605780000|2021-06-13 17:36:20|586.91|582.91|586.86|582.86|586.94|582.94|586.83|582.83|17
1623605790000|2021-06-13 17:36:30|586.87|582.87|586.88|582.88|586.96|582.96|586.86|582.86|28
1623605800000|2021-06-13 17:36:40|586.9|582.9|587.01|583.01|587.01|583.01|586.9|582.9|25
1623605810000|2021-06-13 17:36:50|587.02|583.02|587.09|583.09|587.09|583.09|586.96|582.96|20
1623605820000|2021-06-13 17:37:00|587.08|583.08|587.46|583.46|587.47|583.47|587.06|583.06|21
1623605830000|2021-06-13 17:37:10|587.47|583.47|587.64|583.64|587.69|583.69|587.47|583.47|14
1623605840000|2021-06-13 17:37:20|587.65|583.65|587.65|583.65|587.67|583.67|587.64|583.64|10
1623605850000|2021-06-13 17:37:30|587.67|583.67|587.55|583.55|587.67|583.67|587.55|583.55|20
1623605860000|2021-06-13 17:37:40|587.56|583.56|587.51|583.51|587.57|583.57|587.48|583.48|17
1623605870000|2021-06-13 17:37:50|587.55|583.55|587.61|583.61|587.61|583.61|587.55|583.55|16
1623605880000|2021-06-13 17:38:00|587.6|583.6|587.65|583.65|587.66|583.66|587.6|583.6|20
1623605890000|2021-06-13 17:38:10|587.66|583.66|587.87|583.87|587.99|583.99|587.65|583.65|29
1623605900000|2021-06-13 17:38:20|587.88|583.88|587.7|583.7|587.88|583.88|587.67|583.67|22
1623605910000|2021-06-13 17:38:30|587.67|583.67|587.7|583.7|587.71|583.71|587.65|583.65|16
1623605920000|2021-06-13 17:38:40|587.74|583.74|587.84|583.84|587.84|583.84|587.7|583.7|27
1623605930000|2021-06-13 17:38:50|587.83|583.83|587.75|583.75|587.84|583.84|587.7|583.7|18
1623605940000|2021-06-13 17:39:00|587.74|583.74|587.75|583.75|587.77|583.77|587.72|583.72|17
1623605950000|2021-06-13 17:39:10|587.77|583.77|587.78|583.78|587.79|583.79|587.75|583.75|17
1623605960000|2021-06-13 17:39:20|587.73|583.73|587.7|583.7|587.76|583.76|587.7|583.7|18
1623605970000|2021-06-13 17:39:30|587.71|583.71|587.75|583.75|587.78|583.78|587.7|583.7|26
1623605980000|2021-06-13 17:39:40|587.76|583.76|587.78|583.78|587.78|583.78|587.7|583.7|20
1623605990000|2021-06-13 17:39:50|587.77|583.77|587.78|583.78|587.78|583.78|587.76|583.76|15
1623606000000|2021-06-13 17:40:00|587.77|583.77|587.77|583.77|587.83|583.83|587.76|583.76|19
1623606010000|2021-06-13 17:40:10|587.76|583.76|587.66|583.66|587.79|583.79|587.66|583.66|24
1623606020000|2021-06-13 17:40:20|587.68|583.68|587.14|583.14|587.68|583.68|587.14|583.14|22
1623606030000|2021-06-13 17:40:30|587.13|583.13|587.15|583.15|587.32|583.32|587.12|583.12|26
1623606040000|2021-06-13 17:40:40|587.14|583.14|587.31|583.31|587.31|583.31|587.14|583.14|10
1623606050000|2021-06-13 17:40:50|587.2|583.2|587.23|583.23|587.23|583.23|587.17|583.17|25
1623606060000|2021-06-13 17:41:00|587.22|583.22|587.16|583.16|587.23|583.23|587.15|583.15|20
1623606070000|2021-06-13 17:41:10|587.15|583.15|586.91|582.91|587.16|583.16|586.9|582.9|17
1623606080000|2021-06-13 17:41:20|586.85|582.85|586.77|582.77|586.85|582.85|586.71|582.71|25
1623606090000|2021-06-13 17:41:30|586.75|582.75|586.78|582.78|586.78|582.78|586.73|582.73|14
1623606100000|2021-06-13 17:41:40|586.79|582.79|586.88|582.88|586.91|582.91|586.77|582.77|19
1623606110000|2021-06-13 17:41:50|586.87|582.87|586.87|582.87|586.92|582.92|586.86|582.86|28
1623606120000|2021-06-13 17:42:00|586.86|582.86|586.95|582.95|586.96|582.96|586.84|582.84|27
1623606130000|2021-06-13 17:42:10|586.96|582.96|586.97|582.97|586.97|582.97|586.93|582.93|20
1623606140000|2021-06-13 17:42:20|586.98|582.98|587.04|583.04|587.05|583.05|586.97|582.97|21
1623606150000|2021-06-13 17:42:30|587.03|583.03|587.01|583.01|587.04|583.04|586.94|582.94|19
1623606160000|2021-06-13 17:42:40|586.97|582.97|586.95|582.95|586.99|582.99|586.92|582.92|22
1623606170000|2021-06-13 17:42:50|586.96|582.96|586.98|582.98|587.01|583.01|586.96|582.96|9
1623606180000|2021-06-13 17:43:00|586.97|582.97|587|583|587.01|583.01|586.97|582.97|11
1623606190000|2021-06-13 17:43:10|587.01|583.01|586.97|582.97|587.01|583.01|586.78|582.78|22
1623606200000|2021-06-13 17:43:20|586.98|582.98|587.66|583.66|587.68|583.68|586.98|582.98|25
1623606210000|2021-06-13 17:43:30|587.69|583.69|588.25|584.25|588.25|584.25|587.65|583.65|31
1623606220000|2021-06-13 17:43:40|588.24|584.24|589.26|585.26|589.32|585.32|588.24|584.24|30
1623606230000|2021-06-13 17:43:50|589.3|585.3|588.44|584.44|589.33|585.33|588.42|584.42|35
1623606240000|2021-06-13 17:44:00|588.5|584.5|588.72|584.72|588.92|584.92|588.5|584.5|31
1623606250000|2021-06-13 17:44:10|588.71|584.71|588.57|584.57|588.96|584.96|588.57|584.57|25
1623606260000|2021-06-13 17:44:20|588.55|584.55|588.69|584.69|588.69|584.69|588.5|584.5|22
1623606270000|2021-06-13 17:44:30|588.7|584.7|588.28|584.28|588.73|584.73|588.26|584.26|34
1623606280000|2021-06-13 17:44:40|588.27|584.27|588.01|584.01|588.27|584.27|587.97|583.97|30
1623606290000|2021-06-13 17:44:50|587.98|583.98|587.92|583.92|588.02|584.02|587.91|583.91|27
1623606300000|2021-06-13 17:45:00|587.89|583.89|588.02|584.02|588.21|584.21|587.86|583.86|29
1623606310000|2021-06-13 17:45:10|588.03|584.03|588.03|584.03|588.07|584.07|588.01|584.01|22
1623606320000|2021-06-13 17:45:20|588.05|584.05|588.05|584.05|588.1|584.1|588.04|584.04|18
1623606330000|2021-06-13 17:45:30|588.03|584.03|588.14|584.14|588.15|584.15|588|584|19
1623606340000|2021-06-13 17:45:40|588.13|584.13|588.11|584.11|588.15|584.15|588.01|584.01|18
1623606350000|2021-06-13 17:45:50|588.12|584.12|588.2|584.2|588.22|584.22|588.11|584.11|25
1623606360000|2021-06-13 17:46:00|588.18|584.18|588.29|584.29|588.34|584.34|588.18|584.18|14
1623606370000|2021-06-13 17:46:10|588.27|584.27|588.26|584.26|588.29|584.29|588.19|584.19|21
1623606380000|2021-06-13 17:46:20|588.3|584.3|588.46|584.46|588.55|584.55|588.3|584.3|28
1623606390000|2021-06-13 17:46:30|588.4|584.4|588.19|584.19|588.4|584.4|588.19|584.19|27
1623606400000|2021-06-13 17:46:40|588.21|584.21|588.12|584.12|588.23|584.23|588.11|584.11|20
1623606410000|2021-06-13 17:46:50|588.13|584.13|588.05|584.05|588.14|584.14|588.02|584.02|26
1623606420000|2021-06-13 17:47:00|588.01|584.01|587.74|583.74|588.02|584.02|587.66|583.66|17
1623606430000|2021-06-13 17:47:10|587.77|583.77|587.77|583.77|587.77|583.77|587.67|583.67|23
1623606440000|2021-06-13 17:47:20|587.76|583.76|587.83|583.83|587.85|583.85|587.76|583.76|22
1623606450000|2021-06-13 17:47:30|587.85|583.85|587.85|583.85|587.88|583.88|587.83|583.83|19
1623606460000|2021-06-13 17:47:40|587.86|583.86|588.03|584.03|588.03|584.03|587.85|583.85|24
1623606470000|2021-06-13 17:47:50|588.02|584.02|588.13|584.13|588.15|584.15|588.02|584.02|24
1623606480000|2021-06-13 17:48:00|588.14|584.14|588.67|584.67|588.67|584.67|588.14|584.14|26
1623606490000|2021-06-13 17:48:10|588.81|584.81|589.05|585.05|589.22|585.22|588.81|584.81|35
1623606500000|2021-06-13 17:48:20|589.14|585.14|588.88|584.88|589.14|585.14|588.79|584.79|25
1623606510000|2021-06-13 17:48:30|588.89|584.89|588.93|584.93|589.15|585.15|588.86|584.86|26
1623606520000|2021-06-13 17:48:40|588.95|584.95|588.58|584.58|589.04|585.04|588.58|584.58|28
1623606530000|2021-06-13 17:48:50|588.56|584.56|588.5|584.5|588.56|584.56|588.37|584.37|24
1623606540000|2021-06-13 17:49:00|588.46|584.46|588.19|584.19|588.46|584.46|588.19|584.19|20
1623606550000|2021-06-13 17:49:10|588.18|584.18|588.07|584.07|588.24|584.24|588.07|584.07|19
1623606560000|2021-06-13 17:49:20|588.03|584.03|588.01|584.01|588.13|584.13|588.01|584.01|18
1623606570000|2021-06-13 17:49:30|588|584|588.02|584.02|588.02|584.02|587.99|583.99|13
1623606580000|2021-06-13 17:49:40|588|584|587.99|583.99|588.02|584.02|587.98|583.98|14
1623606590000|2021-06-13 17:49:50|588|584|587.95|583.95|588.01|584.01|587.95|583.95|12
1623606600000|2021-06-13 17:50:00|587.92|583.92|587.71|583.71|587.94|583.94|587.71|583.71|12
1623606610000|2021-06-13 17:50:10|587.72|583.72|587.38|583.38|587.72|583.72|587.37|583.37|21
1623606620000|2021-06-13 17:50:20|587.39|583.39|587.02|583.02|587.4|583.4|587.01|583.01|31
1623606630000|2021-06-13 17:50:30|586.95|582.95|587.03|583.03|587.04|583.04|586.89|582.89|25
1623606640000|2021-06-13 17:50:40|587.11|583.11|587.22|583.22|587.26|583.26|587.11|583.11|21
1623606650000|2021-06-13 17:50:50|587.17|583.17|587.24|583.24|587.33|583.33|587.16|583.16|25
1623606660000|2021-06-13 17:51:00|587.27|583.27|587.26|583.26|587.27|583.27|587.22|583.22|13
1623606670000|2021-06-13 17:51:10|587.27|583.27|586.93|582.93|587.27|583.27|586.85|582.85|30
1623606680000|2021-06-13 17:51:20|586.91|582.91|586.7|582.7|586.97|582.97|586.69|582.69|25
1623606690000|2021-06-13 17:51:30|586.67|582.67|586.73|582.73|586.78|582.78|586.66|582.66|20
1623606700000|2021-06-13 17:51:40|586.75|582.75|586.97|582.97|586.98|582.98|586.74|582.74|24
1623606710000|2021-06-13 17:51:50|586.99|582.99|587.02|583.02|587.04|583.04|586.99|582.99|23
1623606720000|2021-06-13 17:52:00|587.01|583.01|587.06|583.06|587.06|583.06|587.01|583.01|17
1623606730000|2021-06-13 17:52:10|587.04|583.04|587.46|583.46|587.55|583.55|587.04|583.04|18
1623606740000|2021-06-13 17:52:20|587.45|583.45|587.5|583.5|587.51|583.51|587.43|583.43|29
1623606750000|2021-06-13 17:52:30|587.49|583.49|587.88|583.88|587.88|583.88|587.49|583.49|18
1623606760000|2021-06-13 17:52:40|587.87|583.87|588.05|584.05|588.08|584.08|587.84|583.84|23
1623606770000|2021-06-13 17:52:50|588.11|584.11|588.15|584.15|588.16|584.16|588.08|584.08|19
1623606780000|2021-06-13 17:53:00|588.14|584.14|588.23|584.23|588.25|584.25|588.14|584.14|16
1623606790000|2021-06-13 17:53:10|588.22|584.22|588.32|584.32|588.34|584.34|588.22|584.22|11
1623606800000|2021-06-13 17:53:20|588.33|584.33|588.22|584.22|588.34|584.34|588.19|584.19|18
1623606810000|2021-06-13 17:53:30|588.27|584.27|588.22|584.22|588.27|584.27|588.19|584.19|24
1623606820000|2021-06-13 17:53:40|588.25|584.25|588.27|584.27|588.28|584.28|588.24|584.24|15
1623606830000|2021-06-13 17:53:50|588.25|584.25|588.26|584.26|588.28|584.28|588.25|584.25|17
1623606840000|2021-06-13 17:54:00|588.25|584.25|588.41|584.41|588.41|584.41|588.25|584.25|19
1623606850000|2021-06-13 17:54:10|588.42|584.42|589.94|585.94|589.94|585.94|588.42|584.42|25
1623606860000|2021-06-13 17:54:20|590.12|586.12|590.7|586.7|590.83|586.83|590.04|586.04|33
1623606870000|2021-06-13 17:54:30|590.72|586.72|590.21|586.21|590.72|586.72|590.21|586.21|29
1623606880000|2021-06-13 17:54:40|590.19|586.19|589.72|585.72|590.2|586.2|589.7|585.7|31
1623606890000|2021-06-13 17:54:50|589.71|585.71|589.66|585.66|589.78|585.78|589.64|585.64|23
1623606900000|2021-06-13 17:55:00|589.65|585.65|589.56|585.56|589.65|585.65|589.56|585.56|11
1623606910000|2021-06-13 17:55:10|589.57|585.57|589.54|585.54|589.58|585.58|589.52|585.52|13
1623606920000|2021-06-13 17:55:20|589.53|585.53|589.59|585.59|589.63|585.63|589.53|585.53|18
1623606930000|2021-06-13 17:55:30|589.6|585.6|589.24|585.24|589.61|585.61|589.23|585.23|16
1623606940000|2021-06-13 17:55:40|589.23|585.23|589.34|585.34|589.36|585.36|589.22|585.22|22
1623606950000|2021-06-13 17:55:50|589.36|585.36|589.32|585.32|589.37|585.37|589.32|585.32|14
1623606960000|2021-06-13 17:56:00|589.33|585.33|589.33|585.33|589.34|585.34|589.31|585.31|9
1623606970000|2021-06-13 17:56:10|589.34|585.34|589.58|585.58|589.58|585.58|589.31|585.31|15
1623606980000|2021-06-13 17:56:20|589.57|585.57|589.63|585.63|589.72|585.72|589.57|585.57|13
1623606990000|2021-06-13 17:56:30|589.65|585.65|589.64|585.64|589.65|585.65|589.64|585.64|2
1623607000000|2021-06-13 17:56:40|589.48|585.48|589.3|585.3|589.48|585.48|589.3|585.3|19
1623607010000|2021-06-13 17:56:50|589.29|585.29|589.07|585.07|589.29|585.29|589.07|585.07|18
1623607020000|2021-06-13 17:57:00|589.08|585.08|589.14|585.14|589.2|585.2|589.07|585.07|16
1623607030000|2021-06-13 17:57:10|589.2|585.2|589.19|585.19|589.23|585.23|589.14|585.14|20
1623607040000|2021-06-13 17:57:20|589.14|585.14|589.17|585.17|589.2|585.2|589.11|585.11|26
1623607050000|2021-06-13 17:57:30|589.18|585.18|589.22|585.22|589.23|585.23|589.16|585.16|15
1623607060000|2021-06-13 17:57:40|589.18|585.18|589.16|585.16|589.18|585.18|589.15|585.15|9
1623607070000|2021-06-13 17:57:50|589.15|585.15|589.13|585.13|589.19|585.19|589.1|585.1|25
1623607080000|2021-06-13 17:58:00|589.12|585.12|589.13|585.13|589.14|585.14|589.1|585.1|18
1623607090000|2021-06-13 17:58:10|589.14|585.14|589.37|585.37|589.38|585.38|589.12|585.12|19
1623607100000|2021-06-13 17:58:20|589.35|585.35|589.48|585.48|589.5|585.5|589.35|585.35|29
1623607110000|2021-06-13 17:58:30|589.46|585.46|589.44|585.44|589.5|585.5|589.43|585.43|20
1623607120000|2021-06-13 17:58:40|589.43|585.43|589.42|585.42|589.44|585.44|589.39|585.39|16
1623607130000|2021-06-13 17:58:50|589.43|585.43|589.37|585.37|589.44|585.44|589.34|585.34|25
1623607140000|2021-06-13 17:59:00|589.38|585.38|589.62|585.62|589.62|585.62|589.35|585.35|24
1623607150000|2021-06-13 17:59:10|589.61|585.61|589.67|585.67|589.73|585.73|589.58|585.58|27
1623607160000|2021-06-13 17:59:20|589.7|585.7|589.76|585.76|589.78|585.78|589.67|585.67|26
1623607170000|2021-06-13 17:59:30|589.77|585.77|589.65|585.65|589.77|585.77|589.65|585.65|24
1623607180000|2021-06-13 17:59:40|589.64|585.64|589.64|585.64|589.67|585.67|589.64|585.64|15
1623607190000|2021-06-13 17:59:50|589.65|585.65|589.58|585.58|589.65|585.65|589.56|585.56|20
1623607200000|2021-06-13 18:00:00|589.57|585.57|589.93|585.93|589.95|585.95|589.52|585.52|32
1623607210000|2021-06-13 18:00:10|589.92|585.92|589.92|585.92|589.95|585.95|589.89|585.89|21
1623607220000|2021-06-13 18:00:20|589.93|585.93|589.94|585.94|589.97|585.97|589.87|585.87|28
1623607230000|2021-06-13 18:00:30|589.95|585.95|590.12|586.12|590.14|586.14|589.92|585.92|27
1623607240000|2021-06-13 18:00:40|590.11|586.11|590.2|586.2|590.2|586.2|590.11|586.11|32
1623607250000|2021-06-13 18:00:50|590.17|586.17|590.16|586.16|590.21|586.21|590.15|586.15|17
1623607260000|2021-06-13 18:01:00|590.17|586.17|590.33|586.33|590.37|586.37|590.16|586.16|28
1623607270000|2021-06-13 18:01:10|590.34|586.34|590.36|586.36|590.4|586.4|590.3|586.3|12
1623607280000|2021-06-13 18:01:20|590.35|586.35|590.33|586.33|590.36|586.36|590.33|586.33|8
1623607290000|2021-06-13 18:01:30|590.34|586.34|590.09|586.09|590.34|586.34|590.09|586.09|12
1623607300000|2021-06-13 18:01:40|589.97|585.97|590.04|586.04|590.08|586.08|589.97|585.97|18
1623607310000|2021-06-13 18:01:50|590.03|586.03|590.04|586.04|590.06|586.06|590.01|586.01|19
1623607320000|2021-06-13 18:02:00|590.03|586.03|590.06|586.06|590.09|586.09|590.01|586.01|28
1623607330000|2021-06-13 18:02:10|590.07|586.07|590.09|586.09|590.09|586.09|590.04|586.04|20
1623607340000|2021-06-13 18:02:20|590.04|586.04|590.08|586.08|590.12|586.12|590.04|586.04|18
1623607350000|2021-06-13 18:02:30|590.09|586.09|590.04|586.04|590.1|586.1|590.02|586.02|25
1623607360000|2021-06-13 18:02:40|590.03|586.03|590.05|586.05|590.08|586.08|589.99|585.99|23
1623607370000|2021-06-13 18:02:50|590.06|586.06|590.07|586.07|590.1|586.1|590.04|586.04|26
1623607380000|2021-06-13 18:03:00|590.09|586.09|590.35|586.35|590.35|586.35|590.06|586.06|26
1623607390000|2021-06-13 18:03:10|590.34|586.34|590.26|586.26|590.36|586.36|590.26|586.26|19
1623607400000|2021-06-13 18:03:20|590.25|586.25|590.18|586.18|590.27|586.27|590.18|586.18|25
1623607410000|2021-06-13 18:03:30|590.19|586.19|590.24|586.24|590.32|586.32|590.11|586.11|25
1623607420000|2021-06-13 18:03:40|590.23|586.23|590.24|586.24|590.28|586.28|590.23|586.23|19
1623607430000|2021-06-13 18:03:50|590.25|586.25|590.28|586.28|590.28|586.28|590.24|586.24|21
1623607440000|2021-06-13 18:04:00|590.27|586.27|590.27|586.27|590.29|586.29|590.26|586.26|23
1623607450000|2021-06-13 18:04:10|590.28|586.28|590.34|586.34|590.34|586.34|590.26|586.26|21
1623607460000|2021-06-13 18:04:20|590.33|586.33|590.36|586.36|590.36|586.36|590.33|586.33|13
1623607470000|2021-06-13 18:04:30|590.35|586.35|590.38|586.38|590.38|586.38|590.35|586.35|8
1623607480000|2021-06-13 18:04:40|590.39|586.39|590.45|586.45|590.46|586.46|590.38|586.38|18
1623607490000|2021-06-13 18:04:50|590.44|586.44|590.5|586.5|590.56|586.56|590.44|586.44|20
1623607500000|2021-06-13 18:05:00|590.52|586.52|590.45|586.45|590.55|586.55|590.45|586.45|18
1623607510000|2021-06-13 18:05:10|590.43|586.43|590.39|586.39|590.43|586.43|590.39|586.39|12
1623607520000|2021-06-13 18:05:20|590.41|586.41|590.5|586.5|590.5|586.5|590.4|586.4|21
1623607530000|2021-06-13 18:05:30|590.49|586.49|590.55|586.55|590.57|586.57|590.49|586.49|25
1623607540000|2021-06-13 18:05:40|590.54|586.54|590.55|586.55|590.55|586.55|590.54|586.54|10
1623607550000|2021-06-13 18:05:50|590.53|586.53|590.55|586.55|590.56|586.56|590.53|586.53|14
1623607560000|2021-06-13 18:06:00|590.53|586.53|590.57|586.57|590.58|586.58|590.52|586.52|14
1623607570000|2021-06-13 18:06:10|590.56|586.56|590.53|586.53|590.57|586.57|590.52|586.52|18
1623607580000|2021-06-13 18:06:20|590.54|586.54|590.49|586.49|590.54|586.54|590.49|586.49|15
1623607590000|2021-06-13 18:06:30|590.5|586.5|590.49|586.49|590.52|586.52|590.47|586.47|15
1623607600000|2021-06-13 18:06:40|590.48|586.48|590.43|586.43|590.51|586.51|590.43|586.43|25
1623607610000|2021-06-13 18:06:50|590.37|586.37|590.11|586.11|590.37|586.37|590.09|586.09|27
1623607620000|2021-06-13 18:07:00|590.12|586.12|590.09|586.09|590.13|586.13|590.08|586.08|21
1623607630000|2021-06-13 18:07:10|590.08|586.08|590.12|586.12|590.12|586.12|590.08|586.08|20
1623607640000|2021-06-13 18:07:20|590.11|586.11|590.1|586.1|590.12|586.12|590.09|586.09|21
1623607650000|2021-06-13 18:07:30|590.11|586.11|590.29|586.29|590.29|586.29|590.11|586.11|17
1623607660000|2021-06-13 18:07:40|590.3|586.3|590.41|586.41|590.41|586.41|590.3|586.3|17
1623607670000|2021-06-13 18:07:50|590.39|586.39|590.58|586.58|590.62|586.62|590.39|586.39|22
1623607680000|2021-06-13 18:08:00|590.6|586.6|590.57|586.57|590.63|586.63|590.55|586.55|20
1623607690000|2021-06-13 18:08:10|590.56|586.56|590.61|586.61|590.62|586.62|590.55|586.55|21
1623607700000|2021-06-13 18:08:20|590.62|586.62|590.68|586.68|590.7|586.7|590.6|586.6|23
1623607710000|2021-06-13 18:08:30|590.67|586.67|590.26|586.26|590.67|586.67|590.23|586.23|29
1623607720000|2021-06-13 18:08:40|590.25|586.25|590.21|586.21|590.32|586.32|590.21|586.21|23
1623607730000|2021-06-13 18:08:50|590.16|586.16|590.1|586.1|590.16|586.16|590.09|586.09|10
1623607740000|2021-06-13 18:09:00|590.11|586.11|590.12|586.12|590.13|586.13|590.1|586.1|9
1623607750000|2021-06-13 18:09:10|590.11|586.11|590.17|586.17|590.18|586.18|590.1|586.1|22
1623607760000|2021-06-13 18:09:20|590.18|586.18|590.09|586.09|590.18|586.18|590.08|586.08|25
1623607770000|2021-06-13 18:09:30|590.08|586.08|590.05|586.05|590.13|586.13|590.05|586.05|19
1623607780000|2021-06-13 18:09:40|590.06|586.06|590.16|586.16|590.16|586.16|590.06|586.06|14
1623607790000|2021-06-13 18:09:50|590.17|586.17|590.14|586.14|590.25|586.25|590.13|586.13|23
1623607800000|2021-06-13 18:10:00|590.18|586.18|590.25|586.25|590.26|586.26|590.16|586.16|18
1623607810000|2021-06-13 18:10:10|590.24|586.24|590.37|586.37|590.39|586.39|590.2|586.2|27
1623607820000|2021-06-13 18:10:20|590.36|586.36|590.37|586.37|590.41|586.41|590.33|586.33|30
1623607830000|2021-06-13 18:10:30|590.36|586.36|590.52|586.52|590.52|586.52|590.36|586.36|22
1623607840000|2021-06-13 18:10:40|590.51|586.51|590.74|586.74|590.74|586.74|590.51|586.51|24
1623607850000|2021-06-13 18:10:50|590.72|586.72|590.8|586.8|590.81|586.81|590.72|586.72|8
1623607860000|2021-06-13 18:11:00|590.81|586.81|590.76|586.76|590.81|586.81|590.73|586.73|18
1623607870000|2021-06-13 18:11:10|590.74|586.74|590.87|586.87|590.87|586.87|590.73|586.73|23
1623607880000|2021-06-13 18:11:20|590.85|586.85|590.86|586.86|590.89|586.89|590.84|586.84|22
1623607890000|2021-06-13 18:11:30|590.87|586.87|590.87|586.87|590.87|586.87|590.86|586.86|3
1623607900000|2021-06-13 18:11:40|590.88|586.88|591.13|587.13|591.2|587.2|590.88|586.88|25
1623607910000|2021-06-13 18:11:50|591.14|587.14|591.13|587.13|591.19|587.19|591.13|587.13|21
1623607920000|2021-06-13 18:12:00|591.15|587.15|591.17|587.17|591.2|587.2|591.15|587.15|20
1623607930000|2021-06-13 18:12:10|591.16|587.16|591.28|587.28|591.3|587.3|591.16|587.16|20
1623607940000|2021-06-13 18:12:20|591.32|587.32|591.39|587.39|591.39|587.39|591.32|587.32|13
1623607950000|2021-06-13 18:12:30|591.41|587.41|591.42|587.42|591.45|587.45|591.4|587.4|25
1623607960000|2021-06-13 18:12:40|591.43|587.43|592.77|588.77|593.03|589.03|591.38|587.38|38
1623607970000|2021-06-13 18:12:50|592.67|588.67|592.4|588.4|592.67|588.67|592.31|588.31|30
1623607980000|2021-06-13 18:13:00|592.44|588.44|592.77|588.77|592.86|588.86|592.42|588.42|25
1623607990000|2021-06-13 18:13:10|592.75|588.75|592.36|588.36|592.8|588.8|592.36|588.36|28
1623608000000|2021-06-13 18:13:20|592.37|588.37|592.23|588.23|592.56|588.56|592.23|588.23|27
1623608010000|2021-06-13 18:13:30|592.21|588.21|592.47|588.47|592.5|588.5|592.21|588.21|33
1623608020000|2021-06-13 18:13:40|592.45|588.45|592.48|588.48|592.58|588.58|592.45|588.45|27
1623608030000|2021-06-13 18:13:50|592.51|588.51|592.37|588.37|592.51|588.51|592.37|588.37|17
1623608040000|2021-06-13 18:14:00|592.36|588.36|592.62|588.62|592.75|588.75|592.36|588.36|27
1623608050000|2021-06-13 18:14:10|592.63|588.63|592.67|588.67|592.69|588.69|592.61|588.61|11
1623608060000|2021-06-13 18:14:20|592.63|588.63|592.61|588.61|592.74|588.74|592.61|588.61|25
1623608070000|2021-06-13 18:14:30|592.62|588.62|592.48|588.48|592.66|588.66|592.46|588.46|27
1623608080000|2021-06-13 18:14:40|592.5|588.5|592.43|588.43|592.5|588.5|592.43|588.43|15
1623608090000|2021-06-13 18:14:50|592.44|588.44|592.41|588.41|592.47|588.47|592.39|588.39|19
1623608100000|2021-06-13 18:15:00|592.42|588.42|592.98|588.98|593|589|592.41|588.41|33
1623608110000|2021-06-13 18:15:10|592.99|588.99|592.76|588.76|592.99|588.99|592.76|588.76|28
1623608120000|2021-06-13 18:15:20|592.77|588.77|592.92|588.92|592.93|588.93|592.75|588.75|22
1623608130000|2021-06-13 18:15:30|593.04|589.04|593.22|589.22|593.36|589.36|592.95|588.95|29
1623608140000|2021-06-13 18:15:40|593.2|589.2|592.84|588.84|593.2|589.2|592.84|588.84|29
1623608150000|2021-06-13 18:15:50|592.85|588.85|593.05|589.05|593.05|589.05|592.85|588.85|25
1623608160000|2021-06-13 18:16:00|593.06|589.06|593.05|589.05|593.06|589.06|592.95|588.95|30
1623608170000|2021-06-13 18:16:10|593.03|589.03|592.99|588.99|593.09|589.09|592.98|588.98|30
1623608180000|2021-06-13 18:16:20|592.98|588.98|593.04|589.04|593.08|589.08|592.96|588.96|27
1623608190000|2021-06-13 18:16:30|593.03|589.03|593.05|589.05|593.06|589.06|593.03|589.03|13
1623608200000|2021-06-13 18:16:40|593.06|589.06|593.2|589.2|593.54|589.54|593.06|589.06|30
1623608210000|2021-06-13 18:16:50|593.22|589.22|593.11|589.11|593.22|589.22|593.03|589.03|23
1623608220000|2021-06-13 18:17:00|593.1|589.1|593.12|589.12|593.14|589.14|593.1|589.1|14
1623608230000|2021-06-13 18:17:10|593.11|589.11|592.92|588.92|593.12|589.12|592.9|588.9|26
1623608240000|2021-06-13 18:17:20|592.91|588.91|592.7|588.7|592.91|588.91|592.7|588.7|22
1623608250000|2021-06-13 18:17:30|592.71|588.71|593.26|589.26|593.3|589.3|592.68|588.68|27
1623608260000|2021-06-13 18:17:40|593.25|589.25|592.8|588.8|593.25|589.25|592.77|588.77|27
1623608270000|2021-06-13 18:17:50|592.78|588.78|592.65|588.65|592.78|588.78|592.63|588.63|29
1623608280000|2021-06-13 18:18:00|592.64|588.64|592.47|588.47|592.64|588.64|592.46|588.46|29
1623608290000|2021-06-13 18:18:10|592.49|588.49|592.58|588.58|592.6|588.6|592.49|588.49|16
1623608300000|2021-06-13 18:18:20|592.59|588.59|592.58|588.58|592.6|588.6|592.51|588.51|20
1623608310000|2021-06-13 18:18:30|592.57|588.57|592.48|588.48|592.57|588.57|592.47|588.47|15
1623608320000|2021-06-13 18:18:40|592.47|588.47|592.14|588.14|592.48|588.48|592.08|588.08|27
1623608330000|2021-06-13 18:18:50|592.13|588.13|592.07|588.07|592.14|588.14|592.07|588.07|18
1623608340000|2021-06-13 18:19:00|592.06|588.06|592.12|588.12|592.17|588.17|592.06|588.06|24
1623608350000|2021-06-13 18:19:10|592.13|588.13|592.47|588.47|592.54|588.54|592.13|588.13|27
1623608360000|2021-06-13 18:19:20|592.46|588.46|592.52|588.52|592.72|588.72|592.46|588.46|24
1623608370000|2021-06-13 18:19:30|592.55|588.55|592.58|588.58|592.59|588.59|592.51|588.51|27
1623608380000|2021-06-13 18:19:40|592.57|588.57|592.73|588.73|592.73|588.73|592.57|588.57|15
1623608390000|2021-06-13 18:19:50|592.71|588.71|592.82|588.82|592.82|588.82|592.7|588.7|9
1623608400000|2021-06-13 18:20:00|592.8|588.8|593.09|589.09|593.12|589.12|592.8|588.8|24
1623608410000|2021-06-13 18:20:10|593.08|589.08|593.24|589.24|593.25|589.25|593.08|589.08|13
1623608420000|2021-06-13 18:20:20|593.32|589.32|593.42|589.42|593.53|589.53|593.28|589.28|19
1623608430000|2021-06-13 18:20:30|593.44|589.44|593.43|589.43|593.47|589.47|593.37|589.37|30
1623608440000|2021-06-13 18:20:40|593.45|589.45|593.47|589.47|593.49|589.49|593.45|589.45|4
1623608450000|2021-06-13 18:20:50|593.44|589.44|593.44|589.44|593.44|589.44|593.4|589.4|18
1623608460000|2021-06-13 18:21:00|593.45|589.45|593.5|589.5|593.53|589.53|593.45|589.45|18
1623608470000|2021-06-13 18:21:10|593.49|589.49|593.6|589.6|593.6|589.6|593.48|589.48|15
1623608480000|2021-06-13 18:21:20|593.61|589.61|593.44|589.44|593.61|589.61|593.43|589.43|23
1623608490000|2021-06-13 18:21:30|593.43|589.43|593.3|589.3|593.44|589.44|593.29|589.29|22
1623608500000|2021-06-13 18:21:40|593.31|589.31|593.33|589.33|593.34|589.34|593.3|589.3|16
1623608510000|2021-06-13 18:21:50|593.34|589.34|593.3|589.3|593.34|589.34|593.29|589.29|4
1623608520000|2021-06-13 18:22:00|593.25|589.25|593.18|589.18|593.25|589.25|593.17|589.17|7
1623608530000|2021-06-13 18:22:10|593.19|589.19|593.15|589.15|593.19|589.19|593.15|589.15|19
1623608540000|2021-06-13 18:22:20|593.16|589.16|593.18|589.18|593.19|589.19|593.15|589.15|13
1623608550000|2021-06-13 18:22:30|593.24|589.24|593.13|589.13|593.24|589.24|593.13|589.13|14
1623608560000|2021-06-13 18:22:40|593.14|589.14|593.15|589.15|593.15|589.15|593.13|589.13|4
1623608570000|2021-06-13 18:22:50|593.17|589.17|593.3|589.3|593.3|589.3|593.17|589.17|22
1623608580000|2021-06-13 18:23:00|593.36|589.36|593.54|589.54|593.56|589.56|593.36|589.36|19
1623608590000|2021-06-13 18:23:10|593.55|589.55|593.54|589.54|593.56|589.56|593.54|589.54|8
1623608600000|2021-06-13 18:23:20|593.52|589.52|593.54|589.54|593.54|589.54|593.52|589.52|11
1623608610000|2021-06-13 18:23:30|593.53|589.53|593.52|589.52|593.53|589.53|593.51|589.51|7
1623608620000|2021-06-13 18:23:40|593.53|589.53|593.53|589.53|593.54|589.54|593.53|589.53|7
1623608630000|2021-06-13 18:23:50|593.54|589.54|593.46|589.46|593.55|589.55|593.46|589.46|15
1623608640000|2021-06-13 18:24:00|593.47|589.47|593.37|589.37|593.47|589.47|593.36|589.36|18
1623608650000|2021-06-13 18:24:10|593.39|589.39|594.1|590.1|594.24|590.24|593.39|589.39|29
1623608660000|2021-06-13 18:24:20|594.17|590.17|594.38|590.38|594.45|590.45|594.13|590.13|32
1623608670000|2021-06-13 18:24:30|594.39|590.39|594.21|590.21|594.39|590.39|594.13|590.13|29
1623608680000|2021-06-13 18:24:40|594.19|590.19|594.13|590.13|594.21|590.21|594.1|590.1|25
1623608690000|2021-06-13 18:24:50|594.09|590.09|593.98|589.98|594.09|590.09|593.96|589.96|27
1623608700000|2021-06-13 18:25:00|593.99|589.99|594.14|590.14|594.21|590.21|593.95|589.95|26
1623608710000|2021-06-13 18:25:10|594.21|590.21|594.22|590.22|594.42|590.42|594.16|590.16|24
1623608720000|2021-06-13 18:25:20|594.25|590.25|594.22|590.22|594.26|590.26|594.17|590.17|11
1623608730000|2021-06-13 18:25:30|594.23|590.23|594.22|590.22|594.27|590.27|594.22|590.22|18
1623608740000|2021-06-13 18:25:40|594.23|590.23|594.29|590.29|594.39|590.39|594.22|590.22|23
1623608750000|2021-06-13 18:25:50|594.32|590.32|594.26|590.26|594.4|590.4|594.26|590.26|27
1623608760000|2021-06-13 18:26:00|594.27|590.27|593.79|589.79|594.27|590.27|593.79|589.79|24
1623608770000|2021-06-13 18:26:10|593.8|589.8|593.78|589.78|593.8|589.8|593.73|589.73|23
1623608780000|2021-06-13 18:26:20|593.79|589.79|593.79|589.79|593.9|589.9|593.78|589.78|20
1623608790000|2021-06-13 18:26:30|593.77|589.77|593.8|589.8|593.81|589.81|593.75|589.75|18
1623608800000|2021-06-13 18:26:40|593.79|589.79|593.72|589.72|593.82|589.82|593.72|589.72|16
1623608810000|2021-06-13 18:26:50|593.74|589.74|593.71|589.71|593.74|589.74|593.71|589.71|15
1623608820000|2021-06-13 18:27:00|593.73|589.73|594.11|590.11|594.15|590.15|593.71|589.71|23
1623608830000|2021-06-13 18:27:10|594.1|590.1|594.02|590.02|594.13|590.13|594.01|590.01|19
1623608840000|2021-06-13 18:27:20|594.01|590.01|593.93|589.93|594.02|590.02|593.91|589.91|21
1623608850000|2021-06-13 18:27:30|593.94|589.94|593.81|589.81|593.94|589.94|593.8|589.8|12
1623608860000|2021-06-13 18:27:40|593.8|589.8|593.89|589.89|593.91|589.91|593.79|589.79|16
1623608870000|2021-06-13 18:27:50|593.9|589.9|593.89|589.89|593.9|589.9|593.88|589.88|14
1623608880000|2021-06-13 18:28:00|593.88|589.88|593.99|589.99|593.99|589.99|593.88|589.88|16
1623608890000|2021-06-13 18:28:10|594|590|593.97|589.97|594.1|590.1|593.97|589.97|21
1623608900000|2021-06-13 18:28:20|593.98|589.98|593.96|589.96|593.98|589.98|593.95|589.95|15
1623608910000|2021-06-13 18:28:30|593.99|589.99|593.93|589.93|594.01|590.01|593.85|589.85|23
1623608920000|2021-06-13 18:28:40|593.94|589.94|593.9|589.9|593.94|589.94|593.9|589.9|25
1623608930000|2021-06-13 18:28:50|593.91|589.91|593.91|589.91|593.94|589.94|593.91|589.91|11
1623608940000|2021-06-13 18:29:00|593.92|589.92|594.24|590.24|594.24|590.24|593.92|589.92|20
1623608950000|2021-06-13 18:29:10|594.29|590.29|594.16|590.16|594.29|590.29|594.16|590.16|12
1623608960000|2021-06-13 18:29:20|594.18|590.18|594.06|590.06|594.18|590.18|594|590|15
1623608970000|2021-06-13 18:29:30|594.03|590.03|594.02|590.02|594.06|590.06|594.01|590.01|15
1623608980000|2021-06-13 18:29:40|594.01|590.01|593.89|589.89|594.02|590.02|593.88|589.88|8
1623608990000|2021-06-13 18:29:50|593.9|589.9|593.89|589.89|593.91|589.91|593.88|589.88|16
1623609000000|2021-06-13 18:30:00|593.88|589.88|594.23|590.23|594.25|590.25|593.88|589.88|22
1623609010000|2021-06-13 18:30:10|594.24|590.24|594.13|590.13|594.26|590.26|594.11|590.11|18
1623609020000|2021-06-13 18:30:20|594.11|590.11|594.12|590.12|594.17|590.17|594.09|590.09|23
1623609030000|2021-06-13 18:30:30|594.13|590.13|594.15|590.15|594.18|590.18|594.12|590.12|18
1623609040000|2021-06-13 18:30:40|594.14|590.14|593.98|589.98|594.18|590.18|593.98|589.98|23
1623609050000|2021-06-13 18:30:50|593.97|589.97|593.78|589.78|593.97|589.97|593.78|589.78|22
1623609060000|2021-06-13 18:31:00|593.76|589.76|593.63|589.63|593.77|589.77|593.63|589.63|22
1623609070000|2021-06-13 18:31:10|593.64|589.64|593.68|589.68|593.68|589.68|593.64|589.64|11
1623609080000|2021-06-13 18:31:20|593.67|589.67|593.67|589.67|593.69|589.69|593.67|589.67|9
1623609090000|2021-06-13 18:31:30|593.6|589.6|593.55|589.55|593.62|589.62|593.53|589.53|20
1623609100000|2021-06-13 18:31:40|593.54|589.54|593.55|589.55|593.56|589.56|593.49|589.49|13
1623609110000|2021-06-13 18:31:50|593.51|589.51|593.45|589.45|593.55|589.55|593.42|589.42|14
1623609120000|2021-06-13 18:32:00|593.47|589.47|593.74|589.74|593.74|589.74|593.45|589.45|25
1623609130000|2021-06-13 18:32:10|593.75|589.75|593.61|589.61|593.75|589.75|593.59|589.59|14
1623609140000|2021-06-13 18:32:20|593.6|589.6|593.45|589.45|593.61|589.61|593.45|589.45|17
1623609150000|2021-06-13 18:32:30|593.42|589.42|593.26|589.26|593.42|589.42|593.26|589.26|13
1623609160000|2021-06-13 18:32:40|593.25|589.25|593.08|589.08|593.25|589.25|593.08|589.08|10
1623609170000|2021-06-13 18:32:50|593.12|589.12|593.01|589.01|593.12|589.12|593.01|589.01|6
1623609190000|2021-06-13 18:33:10|592.85|588.85|592.85|588.85|592.85|588.85|592.85|588.85|1
1623609200000|2021-06-13 18:33:20|592.86|588.86|592.84|588.84|592.86|588.86|592.84|588.84|2
1623609210000|2021-06-13 18:33:30|592.87|588.87|592.85|588.85|592.88|588.88|592.83|588.83|8
1623609220000|2021-06-13 18:33:40|592.86|588.86|592.8|588.8|592.86|588.86|592.79|588.79|17
1623609230000|2021-06-13 18:33:50|592.82|588.82|592.79|588.79|592.83|588.83|592.78|588.78|9
1623609240000|2021-06-13 18:34:00|592.78|588.78|592.46|588.46|592.79|588.79|592.46|588.46|17
1623609250000|2021-06-13 18:34:10|592.47|588.47|592.47|588.47|592.53|588.53|592.42|588.42|19
1623609260000|2021-06-13 18:34:20|592.46|588.46|592.07|588.07|592.47|588.47|592.07|588.07|16
1623609270000|2021-06-13 18:34:30|592.08|588.08|592.22|588.22|592.26|588.26|592.06|588.06|15
1623609280000|2021-06-13 18:34:40|592.23|588.23|592.27|588.27|592.28|588.28|592.19|588.19|18
1623609290000|2021-06-13 18:34:50|592.23|588.23|592.27|588.27|592.29|588.29|592.23|588.23|14
1623609300000|2021-06-13 18:35:00|592.23|588.23|592.27|588.27|592.29|588.29|592.23|588.23|26
1623609310000|2021-06-13 18:35:10|592.28|588.28|592.59|588.59|592.59|588.59|592.27|588.27|15
1623609320000|2021-06-13 18:35:20|592.6|588.6|592.54|588.54|592.67|588.67|592.54|588.54|21
1623609330000|2021-06-13 18:35:30|592.56|588.56|592.61|588.61|592.63|588.63|592.53|588.53|25
1623609340000|2021-06-13 18:35:40|592.62|588.62|592.67|588.67|592.69|588.69|592.62|588.62|31
1623609350000|2021-06-13 18:35:50|592.69|588.69|592.7|588.7|592.7|588.7|592.67|588.67|8
1623609360000|2021-06-13 18:36:00|592.69|588.69|592.67|588.67|592.71|588.71|592.6|588.6|23
1623609370000|2021-06-13 18:36:10|592.64|588.64|592.62|588.62|592.65|588.65|592.57|588.57|24
1623609380000|2021-06-13 18:36:20|592.61|588.61|592.57|588.57|592.62|588.62|592.56|588.56|20
1623609390000|2021-06-13 18:36:30|592.54|588.54|592.46|588.46|592.59|588.59|592.46|588.46|21
1623609400000|2021-06-13 18:36:40|592.44|588.44|592.36|588.36|592.45|588.45|592.36|588.36|19
1623609410000|2021-06-13 18:36:50|592.39|588.39|592.4|588.4|592.41|588.41|592.35|588.35|28
1623609420000|2021-06-13 18:37:00|592.41|588.41|592.38|588.38|592.42|588.42|592.38|588.38|25
1623609430000|2021-06-13 18:37:10|592.37|588.37|592.22|588.22|592.37|588.37|592.22|588.22|28
1623609440000|2021-06-13 18:37:20|592.27|588.27|592.22|588.22|592.27|588.27|592.16|588.16|18
1623609450000|2021-06-13 18:37:30|592.16|588.16|592.23|588.23|592.26|588.26|592.16|588.16|23
1623609460000|2021-06-13 18:37:40|592.19|588.19|592.13|588.13|592.27|588.27|592.13|588.13|19
1623609470000|2021-06-13 18:37:50|592.14|588.14|592.16|588.16|592.18|588.18|592.13|588.13|20
1623609480000|2021-06-13 18:38:00|592.18|588.18|592.2|588.2|592.28|588.28|592.18|588.18|18
1623609490000|2021-06-13 18:38:10|592.24|588.24|592.23|588.23|592.26|588.26|592.2|588.2|17
1623609500000|2021-06-13 18:38:20|592.22|588.22|592.52|588.52|592.56|588.56|592.22|588.22|14
1623609510000|2021-06-13 18:38:30|592.55|588.55|592.57|588.57|592.57|588.57|592.54|588.54|13
1623609520000|2021-06-13 18:38:40|592.55|588.55|592.49|588.49|592.56|588.56|592.48|588.48|16
1623609530000|2021-06-13 18:38:50|592.51|588.51|592.53|588.53|592.53|588.53|592.45|588.45|16
1623609540000|2021-06-13 18:39:00|592.54|588.54|592.67|588.67|592.69|588.69|592.52|588.52|15
1623609550000|2021-06-13 18:39:10|592.66|588.66|592.68|588.68|592.68|588.68|592.66|588.66|3
1623609560000|2021-06-13 18:39:20|592.67|588.67|592.66|588.66|592.68|588.68|592.65|588.65|8
1623609570000|2021-06-13 18:39:30|592.65|588.65|592.52|588.52|592.67|588.67|592.47|588.47|18
1623609580000|2021-06-13 18:39:40|592.47|588.47|592.49|588.49|592.53|588.53|592.46|588.46|21
1623609590000|2021-06-13 18:39:50|592.5|588.5|592.26|588.26|592.5|588.5|592.24|588.24|22
1623609600000|2021-06-13 18:40:00|592.27|588.27|592.25|588.25|592.27|588.27|592.22|588.22|11
1623609610000|2021-06-13 18:40:10|592.26|588.26|592.26|588.26|592.27|588.27|592.25|588.25|13
1623609620000|2021-06-13 18:40:20|592.25|588.25|592.26|588.26|592.26|588.26|592.25|588.25|4
1623609640000|2021-06-13 18:40:40|592.24|588.24|592.23|588.23|592.26|588.26|592.23|588.23|6
1623609650000|2021-06-13 18:40:50|592.2|588.2|592.22|588.22|592.24|588.24|592.19|588.19|16
1623609660000|2021-06-13 18:41:00|592.21|588.21|592.71|588.71|592.71|588.71|592.2|588.2|27
1623609670000|2021-06-13 18:41:10|592.75|588.75|592.89|588.89|592.95|588.95|592.75|588.75|16
1623609680000|2021-06-13 18:41:20|592.88|588.88|592.9|588.9|592.91|588.91|592.88|588.88|13
1623609690000|2021-06-13 18:41:30|592.89|588.89|592.93|588.93|592.97|588.97|592.89|588.89|16
1623609700000|2021-06-13 18:41:40|592.91|588.91|592.91|588.91|592.93|588.93|592.91|588.91|16
1623609710000|2021-06-13 18:41:50|592.92|588.92|593.11|589.11|593.12|589.12|592.91|588.91|21
1623609720000|2021-06-13 18:42:00|593.12|589.12|592.57|588.57|593.12|589.12|592.54|588.54|27
1623609730000|2021-06-13 18:42:10|592.58|588.58|592.84|588.84|592.9|588.9|592.58|588.58|31
1623609740000|2021-06-13 18:42:20|592.83|588.83|592.82|588.82|592.91|588.91|592.82|588.82|26
1623609750000|2021-06-13 18:42:30|592.81|588.81|592.86|588.86|592.87|588.87|592.8|588.8|19
1623609760000|2021-06-13 18:42:40|592.85|588.85|591.89|587.89|592.86|588.86|591.89|587.89|28
1623609770000|2021-06-13 18:42:50|591.82|587.82|592.02|588.02|592.11|588.11|591.72|587.72|32
1623609780000|2021-06-13 18:43:00|592|588|592.28|588.28|592.37|588.37|591.94|587.94|34
1623609790000|2021-06-13 18:43:10|592.26|588.26|592.65|588.65|592.69|588.69|592.24|588.24|30
1623609800000|2021-06-13 18:43:20|592.62|588.62|592.82|588.82|592.82|588.82|592.59|588.59|27
1623609810000|2021-06-13 18:43:30|592.81|588.81|592.82|588.82|592.85|588.85|592.75|588.75|20
1623609820000|2021-06-13 18:43:40|592.81|588.81|592.78|588.78|592.82|588.82|592.76|588.76|30
1623609830000|2021-06-13 18:43:50|592.81|588.81|592.81|588.81|592.81|588.81|592.75|588.75|23
1623609840000|2021-06-13 18:44:00|592.83|588.83|592.85|588.85|592.89|588.89|592.81|588.81|20
1623609850000|2021-06-13 18:44:10|592.83|588.83|592.79|588.79|592.86|588.86|592.77|588.77|22
1623609860000|2021-06-13 18:44:20|592.81|588.81|592.93|588.93|592.93|588.93|592.79|588.79|25
1623609870000|2021-06-13 18:44:30|592.92|588.92|592.57|588.57|592.95|588.95|592.57|588.57|22
1623609880000|2021-06-13 18:44:40|592.59|588.59|592.63|588.63|592.63|588.63|592.57|588.57|16
1623609890000|2021-06-13 18:44:50|592.62|588.62|592.56|588.56|592.66|588.66|592.56|588.56|16
1623609900000|2021-06-13 18:45:00|592.58|588.58|592.68|588.68|592.76|588.76|592.56|588.56|28
1623609910000|2021-06-13 18:45:10|592.69|588.69|592.66|588.66|592.69|588.69|592.63|588.63|23
1623609920000|2021-06-13 18:45:20|592.67|588.67|592.73|588.73|592.73|588.73|592.62|588.62|20
1623609930000|2021-06-13 18:45:30|592.74|588.74|592.47|588.47|592.74|588.74|592.47|588.47|18
1623609940000|2021-06-13 18:45:40|592.45|588.45|592.33|588.33|592.45|588.45|592.33|588.33|30
1623609950000|2021-06-13 18:45:50|592.35|588.35|592.34|588.34|592.37|588.37|592.32|588.32|20
1623609960000|2021-06-13 18:46:00|592.36|588.36|592.76|588.76|592.79|588.79|592.34|588.34|24
1623609970000|2021-06-13 18:46:10|592.75|588.75|592.8|588.8|592.85|588.85|592.75|588.75|23
1623609980000|2021-06-13 18:46:20|592.81|588.81|592.85|588.85|592.88|588.88|592.8|588.8|23
1623609990000|2021-06-13 18:46:30|592.81|588.81|592.81|588.81|592.83|588.83|592.79|588.79|18
1623610000000|2021-06-13 18:46:40|592.82|588.82|592.82|588.82|592.82|588.82|592.77|588.77|15
1623610010000|2021-06-13 18:46:50|592.83|588.83|592.78|588.78|592.83|588.83|592.75|588.75|29
1623610020000|2021-06-13 18:47:00|592.77|588.77|592.86|588.86|592.88|588.88|592.75|588.75|23
1623610030000|2021-06-13 18:47:10|592.85|588.85|592.92|588.92|592.92|588.92|592.85|588.85|14
1623610040000|2021-06-13 18:47:20|592.91|588.91|592.93|588.93|592.93|588.93|592.9|588.9|17
1623610050000|2021-06-13 18:47:30|592.92|588.92|592.94|588.94|592.95|588.95|592.91|588.91|20
1623610060000|2021-06-13 18:47:40|592.95|588.95|592.64|588.64|592.96|588.96|592.64|588.64|21
1623610070000|2021-06-13 18:47:50|592.61|588.61|592.51|588.51|592.61|588.61|592.49|588.49|15
1623610080000|2021-06-13 18:48:00|592.5|588.5|592.58|588.58|592.61|588.61|592.5|588.5|20
1623610090000|2021-06-13 18:48:10|592.59|588.59|592.6|588.6|592.61|588.61|592.55|588.55|14
1623610100000|2021-06-13 18:48:20|592.58|588.58|592.46|588.46|592.6|588.6|592.45|588.45|24
1623610110000|2021-06-13 18:48:30|592.44|588.44|592.34|588.34|592.44|588.44|592.33|588.33|20
1623610120000|2021-06-13 18:48:40|592.3|588.3|592.24|588.24|592.3|588.3|592.2|588.2|13
1623610130000|2021-06-13 18:48:50|592.21|588.21|592.31|588.31|592.32|588.32|592.21|588.21|19
1623610140000|2021-06-13 18:49:00|592.32|588.32|592.4|588.4|592.4|588.4|592.31|588.31|22
1623610150000|2021-06-13 18:49:10|592.41|588.41|592.49|588.49|592.49|588.49|592.4|588.4|24
1623610160000|2021-06-13 18:49:20|592.48|588.48|592.31|588.31|592.48|588.48|592.31|588.31|16
1623610170000|2021-06-13 18:49:30|592.34|588.34|592.22|588.22|592.34|588.34|592.18|588.18|27
1623610180000|2021-06-13 18:49:40|592.23|588.23|592.26|588.26|592.26|588.26|592.23|588.23|22
1623610190000|2021-06-13 18:49:50|592.24|588.24|592.24|588.24|592.29|588.29|592.23|588.23|19
1623610200000|2021-06-13 18:50:00|592.23|588.23|592.28|588.28|592.31|588.31|592.21|588.21|22
1623610210000|2021-06-13 18:50:10|592.27|588.27|592.38|588.38|592.39|588.39|592.27|588.27|24
1623610220000|2021-06-13 18:50:20|592.35|588.35|592.7|588.7|592.7|588.7|592.34|588.34|27
1623610230000|2021-06-13 18:50:30|592.71|588.71|592.65|588.65|592.72|588.72|592.65|588.65|11
1623610240000|2021-06-13 18:50:40|592.64|588.64|592.63|588.63|592.65|588.65|592.62|588.62|21
1623610250000|2021-06-13 18:50:50|592.62|588.62|592.62|588.62|592.63|588.63|592.6|588.6|12
1623610260000|2021-06-13 18:51:00|592.58|588.58|592.68|588.68|592.75|588.75|592.56|588.56|15
1623610270000|2021-06-13 18:51:10|592.67|588.67|592.7|588.7|592.76|588.76|592.66|588.66|27
1623610280000|2021-06-13 18:51:20|592.72|588.72|592.71|588.71|592.73|588.73|592.69|588.69|22
1623610290000|2021-06-13 18:51:30|592.72|588.72|592.71|588.71|592.73|588.73|592.67|588.67|12
1623610300000|2021-06-13 18:51:40|592.72|588.72|592.72|588.72|592.72|588.72|592.72|588.72|1
1623610310000|2021-06-13 18:51:50|592.71|588.71|592.73|588.73|592.73|588.73|592.66|588.66|7
1623610320000|2021-06-13 18:52:00|592.71|588.71|592.81|588.81|592.81|588.81|592.7|588.7|11
1623610330000|2021-06-13 18:52:10|592.82|588.82|592.82|588.82|592.82|588.82|592.81|588.81|13
1623610340000|2021-06-13 18:52:20|592.79|588.79|592.77|588.77|592.8|588.8|592.75|588.75|21
1623610350000|2021-06-13 18:52:30|592.78|588.78|592.76|588.76|592.8|588.8|592.75|588.75|20
1623610360000|2021-06-13 18:52:40|592.75|588.75|592.74|588.74|592.76|588.76|592.73|588.73|10
1623610370000|2021-06-13 18:52:50|592.73|588.73|592.58|588.58|592.76|588.76|592.57|588.57|21
1623610380000|2021-06-13 18:53:00|592.57|588.57|592.61|588.61|592.61|588.61|592.57|588.57|18
1623610390000|2021-06-13 18:53:10|592.6|588.6|592.6|588.6|592.61|588.61|592.6|588.6|13
1623610400000|2021-06-13 18:53:20|592.61|588.61|592.77|588.77|592.77|588.77|592.58|588.58|22
1623610410000|2021-06-13 18:53:30|592.75|588.75|592.82|588.82|592.82|588.82|592.73|588.73|18
1623610420000|2021-06-13 18:53:40|592.8|588.8|592.84|588.84|592.86|588.86|592.8|588.8|14
1623610430000|2021-06-13 18:53:50|592.86|588.86|592.82|588.82|592.86|588.86|592.82|588.82|18
1623610440000|2021-06-13 18:54:00|592.84|588.84|592.86|588.86|592.86|588.86|592.82|588.82|14
1623610450000|2021-06-13 18:54:10|592.87|588.87|592.98|588.98|593|589|592.85|588.85|15
1623610460000|2021-06-13 18:54:20|592.99|588.99|593.56|589.56|593.61|589.61|592.99|588.99|29
1623610470000|2021-06-13 18:54:30|593.58|589.58|593.89|589.89|593.92|589.92|593.51|589.51|28
1623610480000|2021-06-13 18:54:40|594.16|590.16|594.15|590.15|594.21|590.21|594.14|590.14|21
1623610490000|2021-06-13 18:54:50|594.19|590.19|594.06|590.06|594.19|590.19|594.06|590.06|24
1623610500000|2021-06-13 18:55:00|594.05|590.05|594.1|590.1|594.16|590.16|594.05|590.05|27
1623610510000|2021-06-13 18:55:10|594.09|590.09|594.11|590.11|594.13|590.13|594.09|590.09|8
1623610520000|2021-06-13 18:55:20|594.1|590.1|594.1|590.1|594.14|590.14|594.07|590.07|12
1623610530000|2021-06-13 18:55:30|594.12|590.12|593.98|589.98|594.15|590.15|593.98|589.98|24
1623610540000|2021-06-13 18:55:40|593.96|589.96|593.93|589.93|593.98|589.98|593.87|589.87|25
1623610550000|2021-06-13 18:55:50|593.92|589.92|593.92|589.92|593.94|589.94|593.91|589.91|15
1623610560000|2021-06-13 18:56:00|593.94|589.94|593.93|589.93|593.95|589.95|593.92|589.92|11
1623610570000|2021-06-13 18:56:10|593.92|589.92|593.99|589.99|593.99|589.99|593.88|589.88|18
1623610580000|2021-06-13 18:56:20|593.98|589.98|593.85|589.85|593.98|589.98|593.85|589.85|24
1623610590000|2021-06-13 18:56:30|593.86|589.86|593.87|589.87|593.89|589.89|593.85|589.85|8
1623610600000|2021-06-13 18:56:40|593.88|589.88|593.92|589.92|593.93|589.93|593.84|589.84|16
1623610610000|2021-06-13 18:56:50|593.93|589.93|593.61|589.61|593.93|589.93|593.6|589.6|28
1623610620000|2021-06-13 18:57:00|593.62|589.62|593.58|589.58|593.62|589.62|593.39|589.39|22
1623610630000|2021-06-13 18:57:10|593.67|589.67|593.61|589.61|593.69|589.69|593.61|589.61|25
1623610640000|2021-06-13 18:57:20|593.64|589.64|593.6|589.6|593.65|589.65|593.57|589.57|17
1623610650000|2021-06-13 18:57:30|593.61|589.61|593.68|589.68|593.72|589.72|593.56|589.56|21
1623610660000|2021-06-13 18:57:40|593.69|589.69|593.67|589.67|593.74|589.74|593.67|589.67|22
1623610670000|2021-06-13 18:57:50|593.68|589.68|593.72|589.72|593.76|589.76|593.66|589.66|25
1623610680000|2021-06-13 18:58:00|593.73|589.73|593.8|589.8|593.87|589.87|593.7|589.7|23
1623610690000|2021-06-13 18:58:10|593.84|589.84|593.81|589.81|593.84|589.84|593.77|589.77|15
1623610700000|2021-06-13 18:58:20|593.83|589.83|593.76|589.76|593.83|589.83|593.74|589.74|23
1623610710000|2021-06-13 18:58:30|593.75|589.75|593.71|589.71|593.78|589.78|593.66|589.66|17
1623610720000|2021-06-13 18:58:40|593.7|589.7|593.64|589.64|593.73|589.73|593.63|589.63|16
1623610730000|2021-06-13 18:58:50|593.62|589.62|593.68|589.68|593.69|589.69|593.62|589.62|22
1623610740000|2021-06-13 18:59:00|593.69|589.69|593.72|589.72|593.75|589.75|593.68|589.68|15
1623610750000|2021-06-13 18:59:10|593.7|589.7|593.71|589.71|593.74|589.74|593.7|589.7|27
1623610760000|2021-06-13 18:59:20|593.72|589.72|593.8|589.8|593.81|589.81|593.7|589.7|21
1623610770000|2021-06-13 18:59:30|593.81|589.81|593.77|589.77|593.81|589.81|593.74|589.74|21
1623610780000|2021-06-13 18:59:40|593.81|589.81|593.79|589.79|593.81|589.81|593.74|589.74|20
1623610790000|2021-06-13 18:59:50|593.8|589.8|593.76|589.76|593.8|589.8|593.73|589.73|17
1623610800000|2021-06-13 19:00:00|593.81|589.81|594.07|590.07|594.08|590.08|593.79|589.79|23
1623610810000|2021-06-13 19:00:10|594.06|590.06|593.79|589.79|594.06|590.06|593.79|589.79|26
1623610820000|2021-06-13 19:00:20|593.78|589.78|593.58|589.58|593.78|589.78|593.58|589.58|24
1623610830000|2021-06-13 19:00:30|593.57|589.57|593.51|589.51|593.6|589.6|593.51|589.51|24
1623610840000|2021-06-13 19:00:40|593.52|589.52|593.57|589.57|593.57|589.57|593.43|589.43|24
1623610850000|2021-06-13 19:00:50|593.58|589.58|593.69|589.69|593.74|589.74|593.58|589.58|19
1623610860000|2021-06-13 19:01:00|593.68|589.68|593.63|589.63|593.7|589.7|593.61|589.61|28
1623610870000|2021-06-13 19:01:10|593.62|589.62|593.52|589.52|593.64|589.64|593.52|589.52|13
1623610880000|2021-06-13 19:01:20|593.54|589.54|593.5|589.5|593.56|589.56|593.48|589.48|15
1623610890000|2021-06-13 19:01:30|593.49|589.49|593.47|589.47|593.49|589.49|593.46|589.46|19
1623610900000|2021-06-13 19:01:40|593.46|589.46|593.42|589.42|593.46|589.46|593.4|589.4|18
1623610910000|2021-06-13 19:01:50|593.41|589.41|593.45|589.45|593.45|589.45|593.39|589.39|16
1623610920000|2021-06-13 19:02:00|593.44|589.44|593.36|589.36|593.46|589.46|593.34|589.34|19
1623610930000|2021-06-13 19:02:10|593.38|589.38|593.37|589.37|593.39|589.39|593.33|589.33|28
1623610940000|2021-06-13 19:02:20|593.34|589.34|593.34|589.34|593.36|589.36|593.31|589.31|21
1623610950000|2021-06-13 19:02:30|593.33|589.33|593.35|589.35|593.36|589.36|593.32|589.32|15
1623610960000|2021-06-13 19:02:40|593.36|589.36|593.33|589.33|593.36|589.36|593.32|589.32|17
1623610970000|2021-06-13 19:02:50|593.32|589.32|593.28|589.28|593.33|589.33|593.27|589.27|18
1623610980000|2021-06-13 19:03:00|593.29|589.29|593.31|589.31|593.32|589.32|593.26|589.26|22
1623610990000|2021-06-13 19:03:10|593.3|589.3|593.28|589.28|593.46|589.46|593.27|589.27|30
1623611000000|2021-06-13 19:03:20|593.26|589.26|593.09|589.09|593.26|589.26|593.07|589.07|16
1623611010000|2021-06-13 19:03:30|593.08|589.08|592.95|588.95|593.09|589.09|592.93|588.93|25
1623611020000|2021-06-13 19:03:40|592.96|588.96|592.99|588.99|593.04|589.04|592.92|588.92|28
1623611030000|2021-06-13 19:03:50|592.94|588.94|592.92|588.92|593|589|592.91|588.91|24
1623611040000|2021-06-13 19:04:00|592.91|588.91|592.99|588.99|593.01|589.01|592.91|588.91|21
1623611050000|2021-06-13 19:04:10|593.01|589.01|592.98|588.98|593.02|589.02|592.98|588.98|22
1623611060000|2021-06-13 19:04:20|593|589|592.88|588.88|593|589|592.82|588.82|25
1623611070000|2021-06-13 19:04:30|592.83|588.83|592.76|588.76|592.85|588.85|592.76|588.76|20
1623611080000|2021-06-13 19:04:40|592.77|588.77|592.75|588.75|592.8|588.8|592.75|588.75|14
1623611090000|2021-06-13 19:04:50|592.74|588.74|592.77|588.77|592.77|588.77|592.74|588.74|23
1623611100000|2021-06-13 19:05:00|592.76|588.76|592.87|588.87|592.87|588.87|592.76|588.76|18
1623611110000|2021-06-13 19:05:10|592.89|588.89|593.1|589.1|593.15|589.15|592.89|588.89|28
1623611120000|2021-06-13 19:05:20|593.18|589.18|593.32|589.32|593.33|589.33|593.18|589.18|22
1623611130000|2021-06-13 19:05:30|593.31|589.31|593.5|589.5|593.51|589.51|593.28|589.28|25
1623611140000|2021-06-13 19:05:40|593.51|589.51|593.5|589.5|593.51|589.51|593.49|589.49|16
1623611150000|2021-06-13 19:05:50|593.51|589.51|593.52|589.52|593.54|589.54|593.5|589.5|17
1623611160000|2021-06-13 19:06:00|593.53|589.53|593.51|589.51|593.54|589.54|593.51|589.51|6
1623611170000|2021-06-13 19:06:10|593.5|589.5|593.8|589.8|593.8|589.8|593.5|589.5|19
1623611180000|2021-06-13 19:06:20|593.79|589.79|593.7|589.7|593.82|589.82|593.7|589.7|22
1623611190000|2021-06-13 19:06:30|593.69|589.69|593.73|589.73|593.74|589.74|593.69|589.69|13
1623611200000|2021-06-13 19:06:40|593.74|589.74|593.72|589.72|593.75|589.75|593.72|589.72|14
1623611210000|2021-06-13 19:06:50|593.73|589.73|593.73|589.73|593.76|589.76|593.71|589.71|17
1623611220000|2021-06-13 19:07:00|593.74|589.74|593.65|589.65|593.75|589.75|593.65|589.65|20
1623611230000|2021-06-13 19:07:10|593.66|589.66|593.65|589.65|593.69|589.69|593.64|589.64|21
1623611240000|2021-06-13 19:07:20|593.64|589.64|593.53|589.53|593.64|589.64|593.51|589.51|23
1623611250000|2021-06-13 19:07:30|593.52|589.52|593.6|589.6|593.6|589.6|593.51|589.51|15
1623611260000|2021-06-13 19:07:40|593.58|589.58|593.56|589.56|593.58|589.58|593.55|589.55|16
1623611270000|2021-06-13 19:07:50|593.58|589.58|593.54|589.54|593.58|589.58|593.54|589.54|17
1623611280000|2021-06-13 19:08:00|593.55|589.55|593.61|589.61|593.61|589.61|593.53|589.53|14
1623611290000|2021-06-13 19:08:10|593.64|589.64|593.69|589.69|593.69|589.69|593.62|589.62|9
1623611300000|2021-06-13 19:08:20|593.72|589.72|593.77|589.77|593.78|589.78|593.72|589.72|8
1623611310000|2021-06-13 19:08:30|593.76|589.76|593.61|589.61|593.76|589.76|593.6|589.6|21
1623611320000|2021-06-13 19:08:40|593.62|589.62|593.6|589.6|593.63|589.63|593.59|589.59|20
1623611330000|2021-06-13 19:08:50|593.61|589.61|593.55|589.55|593.61|589.61|593.54|589.54|22
1623611340000|2021-06-13 19:09:00|593.57|589.57|593.46|589.46|593.57|589.57|593.42|589.42|24
1623611350000|2021-06-13 19:09:10|593.44|589.44|593.39|589.39|593.46|589.46|593.34|589.34|19
1623611360000|2021-06-13 19:09:20|593.38|589.38|593.22|589.22|593.39|589.39|593.22|589.22|10
1623611370000|2021-06-13 19:09:30|593.24|589.24|593.04|589.04|593.25|589.25|593.03|589.03|12
1623611380000|2021-06-13 19:09:40|592.99|588.99|593.01|589.01|593.01|589.01|592.99|588.99|9
1623611390000|2021-06-13 19:09:50|593|589|592.83|588.83|593|589|592.8|588.8|24
1623611400000|2021-06-13 19:10:00|592.82|588.82|593.04|589.04|593.04|589.04|592.82|588.82|21
1623611410000|2021-06-13 19:10:10|593.09|589.09|593.27|589.27|593.29|589.29|593.06|589.06|25
1623611420000|2021-06-13 19:10:20|593.24|589.24|593.24|589.24|593.31|589.31|593.24|589.24|21
1623611430000|2021-06-13 19:10:30|593.25|589.25|593.24|589.24|593.27|589.27|593.24|589.24|13
1623611440000|2021-06-13 19:10:40|593.23|589.23|593.23|589.23|593.24|589.24|593.23|589.23|9
1623611450000|2021-06-13 19:10:50|593.22|589.22|592.8|588.8|593.22|589.22|592.77|588.77|20
1623611460000|2021-06-13 19:11:00|592.79|588.79|593.14|589.14|593.14|589.14|592.79|588.79|18
1623611470000|2021-06-13 19:11:10|593.15|589.15|593.34|589.34|593.36|589.36|593.15|589.15|22
1623611480000|2021-06-13 19:11:20|593.35|589.35|593.31|589.31|593.35|589.35|593.31|589.31|12
1623611490000|2021-06-13 19:11:30|593.32|589.32|593.31|589.31|593.32|589.32|593.3|589.3|16
1623611500000|2021-06-13 19:11:40|593.3|589.3|593.28|589.28|593.31|589.31|593.27|589.27|13
1623611510000|2021-06-13 19:11:50|593.27|589.27|593.29|589.29|593.29|589.29|593.27|589.27|5
1623611520000|2021-06-13 19:12:00|593.3|589.3|593.36|589.36|593.37|589.37|593.27|589.27|29
1623611530000|2021-06-13 19:12:10|593.34|589.34|593.36|589.36|593.36|589.36|593.32|589.32|16
1623611540000|2021-06-13 19:12:20|593.32|589.32|593.32|589.32|593.35|589.35|593.31|589.31|19
1623611550000|2021-06-13 19:12:30|593.29|589.29|593.32|589.32|593.32|589.32|593.26|589.26|24
1623611560000|2021-06-13 19:12:40|593.31|589.31|593.48|589.48|593.5|589.5|593.3|589.3|17
1623611570000|2021-06-13 19:12:50|593.46|589.46|593.43|589.43|593.46|589.46|593.42|589.42|13
1623611580000|2021-06-13 19:13:00|593.44|589.44|593.44|589.44|593.44|589.44|593.39|589.39|15
1623611590000|2021-06-13 19:13:10|593.42|589.42|593.42|589.42|593.44|589.44|593.4|589.4|11
1623611600000|2021-06-13 19:13:20|593.45|589.45|593.38|589.38|593.45|589.45|593.37|589.37|9
1623611610000|2021-06-13 19:13:30|593.39|589.39|593.39|589.39|593.39|589.39|593.38|589.38|5
1623611620000|2021-06-13 19:13:40|593.38|589.38|593.4|589.4|593.4|589.4|593.37|589.37|8
1623611630000|2021-06-13 19:13:50|593.44|589.44|593.45|589.45|593.47|589.47|593.44|589.44|8
1623611640000|2021-06-13 19:14:00|593.46|589.46|593.61|589.61|593.66|589.66|593.46|589.46|18
1623611650000|2021-06-13 19:14:10|593.62|589.62|593.64|589.64|593.68|589.68|593.62|589.62|22
1623611660000|2021-06-13 19:14:20|593.67|589.67|593.64|589.64|593.68|589.68|593.64|589.64|19
1623611670000|2021-06-13 19:14:30|593.62|589.62|593.64|589.64|593.65|589.65|593.62|589.62|17
1623611680000|2021-06-13 19:14:40|593.62|589.62|593.11|589.11|593.62|589.62|593.11|589.11|17
1623611690000|2021-06-13 19:14:50|593.1|589.1|593.09|589.09|593.1|589.1|593.07|589.07|14
1623611700000|2021-06-13 19:15:00|593.1|589.1|593.14|589.14|593.22|589.22|593.09|589.09|26
1623611710000|2021-06-13 19:15:10|593.15|589.15|593.14|589.14|593.17|589.17|593.14|589.14|18
1623611720000|2021-06-13 19:15:20|593.15|589.15|593.06|589.06|593.15|589.15|593.06|589.06|18
1623611730000|2021-06-13 19:15:30|593.05|589.05|593.04|589.04|593.07|589.07|593.01|589.01|19
1623611740000|2021-06-13 19:15:40|593.05|589.05|592.79|588.79|593.05|589.05|592.72|588.72|25
1623611750000|2021-06-13 19:15:50|592.75|588.75|592.55|588.55|592.79|588.79|592.52|588.52|19
1623611760000|2021-06-13 19:16:00|592.54|588.54|592.58|588.58|592.59|588.59|592.54|588.54|10
1623611770000|2021-06-13 19:16:10|592.56|588.56|592.59|588.59|592.6|588.6|592.56|588.56|12
1623611780000|2021-06-13 19:16:20|592.6|588.6|592.53|588.53|592.6|588.6|592.51|588.51|12
1623611790000|2021-06-13 19:16:30|592.51|588.51|592.51|588.51|592.52|588.52|592.51|588.51|15
1623611800000|2021-06-13 19:16:40|592.52|588.52|592.52|588.52|592.53|588.53|592.51|588.51|19
1623611810000|2021-06-13 19:16:50|592.53|588.53|592.54|588.54|592.54|588.54|592.52|588.52|12
1623611820000|2021-06-13 19:17:00|592.55|588.55|592.75|588.75|592.76|588.76|592.54|588.54|12
1623611830000|2021-06-13 19:17:10|592.76|588.76|592.76|588.76|592.77|588.77|592.72|588.72|24
1623611840000|2021-06-13 19:17:20|592.77|588.77|592.62|588.62|592.78|588.78|592.6|588.6|22
1623611850000|2021-06-13 19:17:30|592.61|588.61|592.63|588.63|592.63|588.63|592.58|588.58|24
1623611860000|2021-06-13 19:17:40|592.62|588.62|592.48|588.48|592.63|588.63|592.48|588.48|26
1623611870000|2021-06-13 19:17:50|592.49|588.49|592.49|588.49|592.52|588.52|592.45|588.45|8
1623611880000|2021-06-13 19:18:00|592.48|588.48|592.51|588.51|592.53|588.53|592.48|588.48|13
1623611890000|2021-06-13 19:18:10|592.5|588.5|592.19|588.19|592.52|588.52|592.19|588.19|22
1623611900000|2021-06-13 19:18:20|592.18|588.18|592.05|588.05|592.19|588.19|592.02|588.02|21
1623611910000|2021-06-13 19:18:30|592.04|588.04|591.84|587.84|592.05|588.05|591.84|587.84|17
1623611920000|2021-06-13 19:18:40|591.83|587.83|591.76|587.76|591.84|587.84|591.76|587.76|14
1623611930000|2021-06-13 19:18:50|591.73|587.73|591.43|587.43|591.75|587.75|591.43|587.43|17
1623611940000|2021-06-13 19:19:00|591.41|587.41|591.19|587.19|591.43|587.43|591.19|587.19|22
1623611950000|2021-06-13 19:19:10|591.18|587.18|591.04|587.04|591.18|587.18|591.01|587.01|27
1623611960000|2021-06-13 19:19:20|591|587|591.03|587.03|591.03|587.03|590.9|586.9|24
1623611970000|2021-06-13 19:19:30|591.04|587.04|591.06|587.06|591.08|587.08|591.04|587.04|20
1623611980000|2021-06-13 19:19:40|591.07|587.07|591.08|587.08|591.1|587.1|591.05|587.05|17
1623611990000|2021-06-13 19:19:50|591.1|587.1|591.03|587.03|591.12|587.12|590.99|586.99|21
1623612000000|2021-06-13 19:20:00|590.99|586.99|591.12|587.12|591.12|587.12|590.99|586.99|24
1623612010000|2021-06-13 19:20:10|591.11|587.11|591.54|587.54|591.54|587.54|591.11|587.11|22
1623612020000|2021-06-13 19:20:20|591.55|587.55|591.68|587.68|591.72|587.72|591.55|587.55|19
1623612030000|2021-06-13 19:20:30|591.65|587.65|591.67|587.67|591.69|587.69|591.63|587.63|16
1623612040000|2021-06-13 19:20:40|591.66|587.66|591.65|587.65|591.69|587.69|591.6|587.6|30
1623612050000|2021-06-13 19:20:50|591.64|587.64|591.62|587.62|591.65|587.65|591.61|587.61|19
1623612060000|2021-06-13 19:21:00|591.63|587.63|591.64|587.64|591.67|587.67|591.63|587.63|17
1623612070000|2021-06-13 19:21:10|591.62|587.62|591.43|587.43|591.62|587.62|591.42|587.42|24
1623612080000|2021-06-13 19:21:20|591.41|587.41|591.33|587.33|591.41|587.41|591.31|587.31|24
1623612090000|2021-06-13 19:21:30|591.22|587.22|591.22|587.22|591.25|587.25|591.21|587.21|16
1623612100000|2021-06-13 19:21:40|591.21|587.21|591.32|587.32|591.34|587.34|591.21|587.21|22
1623612110000|2021-06-13 19:21:50|591.33|587.33|591.37|587.37|591.38|587.38|591.31|587.31|18
1623612120000|2021-06-13 19:22:00|591.36|587.36|591.41|587.41|591.42|587.42|591.36|587.36|14
1623612130000|2021-06-13 19:22:10|591.4|587.4|591.4|587.4|591.41|587.41|591.39|587.39|16
1623612140000|2021-06-13 19:22:20|591.41|587.41|591.37|587.37|591.43|587.43|591.35|587.35|20
1623612150000|2021-06-13 19:22:30|591.42|587.42|591.33|587.33|591.42|587.42|591.31|587.31|23
1623612160000|2021-06-13 19:22:40|591.32|587.32|591.36|587.36|591.37|587.37|591.32|587.32|16
1623612170000|2021-06-13 19:22:50|591.37|587.37|591.35|587.35|591.37|587.37|591.32|587.32|19
1623612180000|2021-06-13 19:23:00|591.36|587.36|591.78|587.78|591.79|587.79|591.35|587.35|27
1623612190000|2021-06-13 19:23:10|591.8|587.8|591.79|587.79|591.87|587.87|591.73|587.73|25
1623612200000|2021-06-13 19:23:20|591.78|587.78|591.7|587.7|591.78|587.78|591.7|587.7|26
1623612210000|2021-06-13 19:23:30|591.69|587.69|591.69|587.69|591.71|587.71|591.68|587.68|13
1623612220000|2021-06-13 19:23:40|591.68|587.68|591.68|587.68|591.69|587.69|591.62|587.62|21
1623612230000|2021-06-13 19:23:50|591.69|587.69|591.68|587.68|591.69|587.69|591.63|587.63|16
1623612240000|2021-06-13 19:24:00|591.7|587.7|591.66|587.66|591.7|587.7|591.63|587.63|18
1623612250000|2021-06-13 19:24:10|591.67|587.67|591.67|587.67|591.67|587.67|591.66|587.66|7
1623612260000|2021-06-13 19:24:20|591.66|587.66|591.66|587.66|591.67|587.67|591.66|587.66|5
1623612270000|2021-06-13 19:24:30|591.67|587.67|591.64|587.64|591.67|587.67|591.63|587.63|4
1623612280000|2021-06-13 19:24:40|591.65|587.65|591.65|587.65|591.65|587.65|591.64|587.64|3
1623612290000|2021-06-13 19:24:50|591.64|587.64|591.44|587.44|591.65|587.65|591.43|587.43|17
1623612300000|2021-06-13 19:25:00|591.43|587.43|591.44|587.44|591.46|587.46|591.43|587.43|15
1623612310000|2021-06-13 19:25:10|591.45|587.45|591.55|587.55|591.58|587.58|591.44|587.44|20
1623612320000|2021-06-13 19:25:20|591.54|587.54|591.6|587.6|591.6|587.6|591.52|587.52|20
1623612330000|2021-06-13 19:25:30|591.63|587.63|591.67|587.67|591.67|587.67|591.55|587.55|11
1623612340000|2021-06-13 19:25:40|591.68|587.68|592.28|588.28|592.29|588.29|591.68|587.68|16
1623612350000|2021-06-13 19:25:50|592.27|588.27|592.25|588.25|592.28|588.28|592.23|588.23|18
1623612360000|2021-06-13 19:26:00|592.26|588.26|592.12|588.12|592.26|588.26|592.11|588.11|24
1623612370000|2021-06-13 19:26:10|592.11|588.11|592.11|588.11|592.12|588.12|592.1|588.1|17
1623612380000|2021-06-13 19:26:20|592.12|588.12|591.99|587.99|592.12|588.12|591.98|587.98|17
1623612390000|2021-06-13 19:26:30|592|588|592|588|592.02|588.02|591.96|587.96|18
1623612400000|2021-06-13 19:26:40|592.01|588.01|592.21|588.21|592.21|588.21|592.01|588.01|20
1623612410000|2021-06-13 19:26:50|592.2|588.2|592.19|588.19|592.21|588.21|592.18|588.18|18
1623612420000|2021-06-13 19:27:00|592.2|588.2|592.2|588.2|592.22|588.22|592.19|588.19|17
1623612430000|2021-06-13 19:27:10|592.19|588.19|592.12|588.12|592.19|588.19|592.09|588.09|16
1623612440000|2021-06-13 19:27:20|592.11|588.11|592.15|588.15|592.15|588.15|592.11|588.11|17
1623612450000|2021-06-13 19:27:30|592.13|588.13|592.13|588.13|592.15|588.15|592.11|588.11|21
1623612460000|2021-06-13 19:27:40|592.14|588.14|592.13|588.13|592.14|588.14|592.11|588.11|16
1623612470000|2021-06-13 19:27:50|592.12|588.12|592.16|588.16|592.16|588.16|592.12|588.12|23
1623612480000|2021-06-13 19:28:00|592.25|588.25|592.37|588.37|592.37|588.37|592.25|588.25|25
1623612490000|2021-06-13 19:28:10|592.36|588.36|592.36|588.36|592.38|588.38|592.35|588.35|21
1623612500000|2021-06-13 19:28:20|592.37|588.37|592.37|588.37|592.38|588.38|592.36|588.36|13
1623612510000|2021-06-13 19:28:30|592.38|588.38|592.31|588.31|592.38|588.38|592.3|588.3|14
1623612520000|2021-06-13 19:28:40|592.28|588.28|592.16|588.16|592.28|588.28|592.14|588.14|24
1623612530000|2021-06-13 19:28:50|592.17|588.17|592.17|588.17|592.18|588.18|592.14|588.14|11
1623612540000|2021-06-13 19:29:00|592.18|588.18|592.2|588.2|592.21|588.21|592.17|588.17|11
1623612550000|2021-06-13 19:29:10|592.19|588.19|592.2|588.2|592.2|588.2|592.19|588.19|2
1623612560000|2021-06-13 19:29:20|592.19|588.19|591.94|587.94|592.19|588.19|591.94|587.94|10
1623612570000|2021-06-13 19:29:30|591.93|587.93|591.85|587.85|591.94|587.94|591.83|587.83|11
1623612580000|2021-06-13 19:29:40|591.84|587.84|591.85|587.85|591.86|587.86|591.83|587.83|17
1623612590000|2021-06-13 19:29:50|591.86|587.86|591.88|587.88|591.88|587.88|591.85|587.85|7
1623612600000|2021-06-13 19:30:00|591.89|587.89|592.12|588.12|592.12|588.12|591.89|587.89|12
1623612610000|2021-06-13 19:30:10|592.13|588.13|592.13|588.13|592.18|588.18|592.12|588.12|12
1623612620000|2021-06-13 19:30:20|592.15|588.15|592.33|588.33|592.34|588.34|592.14|588.14|26
1623612630000|2021-06-13 19:30:30|592.34|588.34|592.49|588.49|592.49|588.49|592.33|588.33|24
1623612640000|2021-06-13 19:30:40|592.51|588.51|592.48|588.48|592.51|588.51|592.47|588.47|14
1623612650000|2021-06-13 19:30:50|592.49|588.49|592.44|588.44|592.49|588.49|592.44|588.44|14
1623612660000|2021-06-13 19:31:00|592.45|588.45|592.45|588.45|592.45|588.45|592.42|588.42|10
1623612670000|2021-06-13 19:31:10|592.46|588.46|592.54|588.54|592.59|588.59|592.45|588.45|15
1623612680000|2021-06-13 19:31:20|592.56|588.56|592.54|588.54|592.57|588.57|592.54|588.54|10
1623612690000|2021-06-13 19:31:30|592.56|588.56|592.49|588.49|592.56|588.56|592.49|588.49|6
1623612700000|2021-06-13 19:31:40|592.48|588.48|592.56|588.56|592.56|588.56|592.48|588.48|14
1623612710000|2021-06-13 19:31:50|592.54|588.54|592.56|588.56|592.56|588.56|592.54|588.54|15
1623612720000|2021-06-13 19:32:00|592.55|588.55|592.72|588.72|592.73|588.73|592.54|588.54|16
1623612730000|2021-06-13 19:32:10|592.75|588.75|592.78|588.78|592.79|588.79|592.68|588.68|17
1623612740000|2021-06-13 19:32:20|592.77|588.77|592.77|588.77|592.78|588.78|592.72|588.72|21
1623612750000|2021-06-13 19:32:30|592.76|588.76|592.74|588.74|592.78|588.78|592.72|588.72|17
1623612760000|2021-06-13 19:32:40|592.73|588.73|592.67|588.67|592.8|588.8|592.67|588.67|18
1623612770000|2021-06-13 19:32:50|592.66|588.66|592.66|588.66|592.67|588.67|592.65|588.65|5
1623612780000|2021-06-13 19:33:00|592.67|588.67|592.61|588.61|592.69|588.69|592.6|588.6|17
1623612790000|2021-06-13 19:33:10|592.6|588.6|592.59|588.59|592.63|588.63|592.58|588.58|14
1623612800000|2021-06-13 19:33:20|592.58|588.58|592.63|588.63|592.65|588.65|592.57|588.57|19
1623612810000|2021-06-13 19:33:30|592.65|588.65|592.64|588.64|592.65|588.65|592.62|588.62|12
1623612820000|2021-06-13 19:33:40|592.63|588.63|592.65|588.65|592.65|588.65|592.61|588.61|4
1623612830000|2021-06-13 19:33:50|592.64|588.64|592.65|588.65|592.65|588.65|592.62|588.62|6
1623612840000|2021-06-13 19:34:00|592.63|588.63|592.57|588.57|592.65|588.65|592.56|588.56|12
1623612850000|2021-06-13 19:34:10|592.56|588.56|592.67|588.67|592.67|588.67|592.56|588.56|8
1623612860000|2021-06-13 19:34:20|592.66|588.66|592.75|588.75|592.77|588.77|592.66|588.66|14
1623612870000|2021-06-13 19:34:30|592.76|588.76|592.91|588.91|592.91|588.91|592.74|588.74|14
1623612880000|2021-06-13 19:34:40|592.9|588.9|592.99|588.99|593.02|589.02|592.9|588.9|13
1623612890000|2021-06-13 19:34:50|593|589|593.08|589.08|593.1|589.1|593|589|23
1623612900000|2021-06-13 19:35:00|593.07|589.07|593.15|589.15|593.15|589.15|593.06|589.06|26
1623612910000|2021-06-13 19:35:10|593.16|589.16|593.48|589.48|593.61|589.61|593.15|589.15|29
1623612920000|2021-06-13 19:35:20|593.52|589.52|593.5|589.5|593.54|589.54|593.48|589.48|28
1623612930000|2021-06-13 19:35:30|593.49|589.49|593.57|589.57|593.57|589.57|593.48|589.48|22
1623612940000|2021-06-13 19:35:40|593.55|589.55|593.51|589.51|593.57|589.57|593.49|589.49|22
1623612950000|2021-06-13 19:35:50|593.49|589.49|593.52|589.52|593.53|589.53|593.48|589.48|20
1623612960000|2021-06-13 19:36:00|593.51|589.51|593.54|589.54|593.54|589.54|593.49|589.49|17
1623612970000|2021-06-13 19:36:10|593.55|589.55|593.53|589.53|593.55|589.55|593.52|589.52|11
1623612980000|2021-06-13 19:36:20|593.54|589.54|593.54|589.54|593.56|589.56|593.52|589.52|11
1623612990000|2021-06-13 19:36:30|593.55|589.55|593.46|589.46|593.56|589.56|593.46|589.46|8
1623613000000|2021-06-13 19:36:40|593.47|589.47|593.16|589.16|593.47|589.47|593.16|589.16|13
1623613010000|2021-06-13 19:36:50|593.14|589.14|592.98|588.98|593.14|589.14|592.98|588.98|5
1623613020000|2021-06-13 19:37:00|592.99|588.99|593.15|589.15|593.16|589.16|592.99|588.99|14
1623613030000|2021-06-13 19:37:10|593.16|589.16|593.2|589.2|593.2|589.2|593.12|589.12|26
1623613040000|2021-06-13 19:37:20|593.17|589.17|593.35|589.35|593.38|589.38|593.17|589.17|24
1623613050000|2021-06-13 19:37:30|593.36|589.36|593.4|589.4|593.41|589.41|593.32|589.32|13
1623613060000|2021-06-13 19:37:40|593.41|589.41|593.39|589.39|593.45|589.45|593.39|589.39|14
1623613070000|2021-06-13 19:37:50|593.4|589.4|593.6|589.6|593.61|589.61|593.39|589.39|20
1623613080000|2021-06-13 19:38:00|593.61|589.61|593.66|589.66|593.68|589.68|593.61|589.61|18
1623613090000|2021-06-13 19:38:10|593.65|589.65|593.54|589.54|593.67|589.67|593.54|589.54|17
1623613100000|2021-06-13 19:38:20|593.52|589.52|593.61|589.61|593.64|589.64|593.51|589.51|24
1623613110000|2021-06-13 19:38:30|593.6|589.6|593.53|589.53|593.6|589.6|593.52|589.52|24
1623613120000|2021-06-13 19:38:40|593.52|589.52|593.55|589.55|593.56|589.56|593.52|589.52|18
1623613130000|2021-06-13 19:38:50|593.54|589.54|593.54|589.54|593.56|589.56|593.53|589.53|17
1623613140000|2021-06-13 19:39:00|593.55|589.55|593.45|589.45|593.57|589.57|593.45|589.45|24
1623613150000|2021-06-13 19:39:10|593.42|589.42|593.39|589.39|593.42|589.42|593.37|589.37|8
1623613160000|2021-06-13 19:39:20|593.35|589.35|593.46|589.46|593.46|589.46|593.27|589.27|32
1623613170000|2021-06-13 19:39:30|593.44|589.44|593.43|589.43|593.49|589.49|593.43|589.43|11
1623613180000|2021-06-13 19:39:40|593.42|589.42|593.42|589.42|593.42|589.42|593.42|589.42|1
1623613190000|2021-06-13 19:39:50|593.43|589.43|593.42|589.42|593.44|589.44|593.42|589.42|3
1623613200000|2021-06-13 19:40:00|593.43|589.43|593.43|589.43|593.43|589.43|593.43|589.43|1
1623613210000|2021-06-13 19:40:10|593.41|589.41|593.42|589.42|593.42|589.42|593.41|589.41|2
1623613220000|2021-06-13 19:40:20|593.43|589.43|593.63|589.63|593.66|589.66|593.43|589.43|10
1623613230000|2021-06-13 19:40:30|593.64|589.64|593.65|589.65|593.68|589.68|593.64|589.64|13
1623613240000|2021-06-13 19:40:40|593.64|589.64|593.61|589.61|593.65|589.65|593.59|589.59|16
1623613250000|2021-06-13 19:40:50|593.6|589.6|593.64|589.64|593.64|589.64|593.6|589.6|16
1623613260000|2021-06-13 19:41:00|593.63|589.63|593.81|589.81|593.81|589.81|593.63|589.63|14
1623613270000|2021-06-13 19:41:10|593.82|589.82|593.94|589.94|593.97|589.97|593.82|589.82|16
1623613280000|2021-06-13 19:41:20|593.95|589.95|593.99|589.99|594|590|593.94|589.94|19
1623613290000|2021-06-13 19:41:30|593.97|589.97|594.06|590.06|594.06|590.06|593.97|589.97|12
1623613300000|2021-06-13 19:41:40|594.04|590.04|594.34|590.34|594.36|590.36|594.04|590.04|23
1623613310000|2021-06-13 19:41:50|594.37|590.37|594.21|590.21|594.37|590.37|594.18|590.18|22
1623613320000|2021-06-13 19:42:00|594.19|590.19|594.29|590.29|594.3|590.3|594.18|590.18|22
1623613330000|2021-06-13 19:42:10|594.28|590.28|594.27|590.27|594.28|590.28|594.23|590.23|25
1623613340000|2021-06-13 19:42:20|594.26|590.26|594.19|590.19|594.28|590.28|594.19|590.19|12
1623613350000|2021-06-13 19:42:30|594.18|590.18|594.21|590.21|594.21|590.21|594.17|590.17|11
1623613360000|2021-06-13 19:42:40|594.2|590.2|594.22|590.22|594.22|590.22|594.2|590.2|14
1623613370000|2021-06-13 19:42:50|594.21|590.21|593.99|589.99|594.23|590.23|593.99|589.99|15
1623613380000|2021-06-13 19:43:00|593.97|589.97|593.96|589.96|593.97|589.97|593.9|589.9|11
1623613390000|2021-06-13 19:43:10|593.97|589.97|593.94|589.94|593.97|589.97|593.94|589.94|2
1623613400000|2021-06-13 19:43:20|593.95|589.95|593.91|589.91|593.96|589.96|593.91|589.91|3
1623613410000|2021-06-13 19:43:30|593.92|589.92|593.93|589.93|593.93|589.93|593.91|589.91|10
1623613420000|2021-06-13 19:43:40|593.94|589.94|593.89|589.89|593.95|589.95|593.87|589.87|20
1623613430000|2021-06-13 19:43:50|593.9|589.9|593.9|589.9|593.92|589.92|593.88|589.88|23
1623613440000|2021-06-13 19:44:00|593.88|589.88|593.89|589.89|593.92|589.92|593.88|589.88|19
1623613450000|2021-06-13 19:44:10|593.91|589.91|593.91|589.91|593.92|589.92|593.88|589.88|10
1623613460000|2021-06-13 19:44:20|593.9|589.9|594.07|590.07|594.07|590.07|593.88|589.88|20
1623613470000|2021-06-13 19:44:30|594.06|590.06|593.86|589.86|594.07|590.07|593.86|589.86|21
1623613480000|2021-06-13 19:44:40|593.87|589.87|593.95|589.95|593.95|589.95|593.87|589.87|17
1623613490000|2021-06-13 19:44:50|593.94|589.94|593.76|589.76|594.04|590.04|593.76|589.76|27
1623613500000|2021-06-13 19:45:00|593.77|589.77|593.82|589.82|593.86|589.86|593.75|589.75|16
1623613510000|2021-06-13 19:45:10|593.83|589.83|593.8|589.8|593.88|589.88|593.8|589.8|18
1623613520000|2021-06-13 19:45:20|593.81|589.81|593.81|589.81|593.83|589.83|593.78|589.78|11
1623613530000|2021-06-13 19:45:30|593.8|589.8|593.82|589.82|593.83|589.83|593.79|589.79|20
1623613540000|2021-06-13 19:45:40|593.83|589.83|593.79|589.79|593.83|589.83|593.78|589.78|24
1623613550000|2021-06-13 19:45:50|593.81|589.81|593.68|589.68|593.82|589.82|593.68|589.68|19
1623613560000|2021-06-13 19:46:00|593.66|589.66|593.74|589.74|593.75|589.75|593.66|589.66|18
1623613570000|2021-06-13 19:46:10|593.76|589.76|593.75|589.75|593.81|589.81|593.75|589.75|26
1623613580000|2021-06-13 19:46:20|593.74|589.74|593.71|589.71|593.75|589.75|593.7|589.7|17
1623613590000|2021-06-13 19:46:30|593.72|589.72|593.76|589.76|593.76|589.76|593.69|589.69|11
1623613600000|2021-06-13 19:46:40|593.72|589.72|593.63|589.63|593.72|589.72|593.62|589.62|17
1623613610000|2021-06-13 19:46:50|593.62|589.62|594.74|590.74|594.76|590.76|593.62|589.62|36
1623613620000|2021-06-13 19:47:00|594.73|590.73|594.43|590.43|594.77|590.77|594.43|590.43|32
1623613630000|2021-06-13 19:47:10|594.44|590.44|594.67|590.67|594.71|590.71|594.43|590.43|24
1623613640000|2021-06-13 19:47:20|594.66|590.66|594.48|590.48|594.69|590.69|594.41|590.41|27
1623613650000|2021-06-13 19:47:30|594.44|590.44|594.06|590.06|594.46|590.46|594.04|590.04|28
1623613660000|2021-06-13 19:47:40|594.08|590.08|594.12|590.12|594.14|590.14|594.07|590.07|28
1623613670000|2021-06-13 19:47:50|594.14|590.14|594.06|590.06|594.14|590.14|594.06|590.06|18
1623613680000|2021-06-13 19:48:00|594.07|590.07|594.2|590.2|594.29|590.29|594.06|590.06|9
1623613690000|2021-06-13 19:48:10|594.21|590.21|595.2|589.2|595.31|590.34|594.19|589.19|16
1623613700000|2021-06-13 19:48:20|595.19|589.19|595.19|589.19|595.28|589.28|595.19|589.19|21
1623613710000|2021-06-13 19:48:30|595.21|589.21|595.2|589.2|595.33|589.33|595.19|589.19|29
1623613720000|2021-06-13 19:48:40|595.24|589.24|595.01|589.01|595.26|589.26|595.01|589.01|28
1623613730000|2021-06-13 19:48:50|595.02|589.02|595.01|589.01|595.06|589.06|594.99|588.99|17
1623613740000|2021-06-13 19:49:00|595|589|595.3|589.3|595.31|589.31|594.98|588.98|25
1623613750000|2021-06-13 19:49:10|595.33|589.33|595.35|589.35|595.39|589.39|595.24|589.24|29
1623613760000|2021-06-13 19:49:20|595.34|589.34|595.47|589.47|595.51|589.51|595.34|589.34|21
1623613770000|2021-06-13 19:49:30|595.52|589.52|595.46|589.46|595.52|589.52|595.46|589.46|12
1623613780000|2021-06-13 19:49:40|595.51|589.51|595.34|589.34|595.51|589.51|595.3|589.3|24
1623613790000|2021-06-13 19:49:50|595.33|589.33|595.29|589.29|595.34|589.34|595.25|589.25|33
1623613800000|2021-06-13 19:50:00|595.26|589.26|595.07|589.07|595.3|589.3|595.07|589.07|24
1623613810000|2021-06-13 19:50:10|595.06|589.06|595.11|589.11|595.11|589.11|595.03|589.03|10
1623613820000|2021-06-13 19:50:20|595.1|589.1|594.9|588.9|595.11|589.11|594.9|588.9|21
1623613830000|2021-06-13 19:50:30|594.89|588.89|594.91|588.91|594.91|588.91|594.81|588.81|15
1623613840000|2021-06-13 19:50:40|594.96|588.96|595.06|589.06|595.1|589.1|594.94|588.94|22
1623613850000|2021-06-13 19:50:50|595.05|589.05|595.06|589.06|595.08|589.08|595.04|589.04|23
1623613860000|2021-06-13 19:51:00|595.05|589.05|595.21|589.21|595.22|589.22|594.99|588.99|29
1623613870000|2021-06-13 19:51:10|595.22|589.22|595.18|589.18|595.24|589.24|595.14|589.14|19
1623613880000|2021-06-13 19:51:20|595.14|589.14|595.31|589.31|595.31|589.31|595.14|589.14|23
1623613890000|2021-06-13 19:51:30|595.33|589.33|595.27|589.27|595.33|589.33|595.27|589.27|15
1623613900000|2021-06-13 19:51:40|595.26|589.26|595.26|589.26|595.3|589.3|595.24|589.24|26
1623613910000|2021-06-13 19:51:50|595.27|589.27|595.26|589.26|595.27|589.27|595.22|589.22|25
1623613920000|2021-06-13 19:52:00|595.23|589.23|595.1|589.1|595.25|589.25|594.94|588.94|34
1623613930000|2021-06-13 19:52:10|595.16|589.16|595.14|589.14|595.22|589.22|595.11|589.11|14
1623613940000|2021-06-13 19:52:20|595.18|589.18|595.13|589.13|595.18|589.18|595.1|589.1|9
1623613950000|2021-06-13 19:52:30|595.14|589.14|595.21|589.21|595.21|589.21|595.12|589.12|17
1623613960000|2021-06-13 19:52:40|595.22|589.22|595.6|589.6|595.63|589.63|595.22|589.22|27
1623613970000|2021-06-13 19:52:50|595.55|589.55|595.58|589.58|595.58|589.58|595.43|589.43|34
1623613980000|2021-06-13 19:53:00|595.55|589.55|595.6|589.6|595.62|589.62|595.55|589.55|21
1623613990000|2021-06-13 19:53:10|595.61|589.61|595.58|589.58|595.61|589.61|595.57|589.57|5
1623614000000|2021-06-13 19:53:20|595.57|589.57|595.6|589.6|595.6|589.6|595.57|589.57|4
1623614010000|2021-06-13 19:53:30|595.59|589.59|595.59|589.59|595.61|589.61|595.58|589.58|15
1623614020000|2021-06-13 19:53:40|595.6|589.6|595.6|589.6|595.6|589.6|595.59|589.59|3
1623614030000|2021-06-13 19:53:50|595.62|589.62|595.61|589.61|595.62|589.62|595.61|589.61|6
1623614040000|2021-06-13 19:54:00|595.62|589.62|595.78|589.78|595.89|589.89|595.61|589.61|16
1623614050000|2021-06-13 19:54:10|595.77|589.77|595.81|589.81|595.82|589.82|595.77|589.77|9
1623614060000|2021-06-13 19:54:20|595.82|589.82|595.75|589.75|595.84|589.84|595.75|589.75|13
1623614080000|2021-06-13 19:54:40|595.76|589.76|595.68|589.68|595.76|589.76|595.68|589.68|13
1623614090000|2021-06-13 19:54:50|595.69|589.69|595.72|589.72|595.73|589.73|595.68|589.68|12
1623614100000|2021-06-13 19:55:00|595.71|589.71|595.74|589.74|595.9|589.9|595.71|589.71|20
1623614110000|2021-06-13 19:55:10|595.73|589.73|595.71|589.71|595.73|589.73|595.7|589.7|3
1623614120000|2021-06-13 19:55:20|595.72|589.72|595.7|589.7|595.72|589.72|595.69|589.69|7
1623614130000|2021-06-13 19:55:30|595.74|589.74|595.79|589.79|595.83|589.83|595.71|589.71|28
1623614140000|2021-06-13 19:55:40|595.81|589.81|595.76|589.76|595.91|589.91|595.74|589.74|24
1623614150000|2021-06-13 19:55:50|595.75|589.75|595.75|589.75|595.75|589.75|595.71|589.71|12
1623614160000|2021-06-13 19:56:00|595.77|589.77|595.8|589.8|595.95|589.95|595.77|589.77|27
1623614170000|2021-06-13 19:56:10|595.81|589.81|596.07|590.07|596.14|590.14|595.8|589.8|25
1623614180000|2021-06-13 19:56:20|596.04|590.04|596.03|590.03|596.06|590.06|595.98|589.98|25
1623614190000|2021-06-13 19:56:30|596.04|590.04|595.96|589.96|596.05|590.05|595.96|589.96|20
1623614200000|2021-06-13 19:56:40|595.97|589.97|595.88|589.88|595.97|589.97|595.85|589.85|26
1623614210000|2021-06-13 19:56:50|595.87|589.87|595.75|589.75|595.88|589.88|595.75|589.75|20
1623614220000|2021-06-13 19:57:00|595.77|589.77|595.74|589.74|595.82|589.82|595.74|589.74|26
1623614230000|2021-06-13 19:57:10|595.75|589.75|595.74|589.74|595.75|589.75|595.74|589.74|4
1623614240000|2021-06-13 19:57:20|595.75|589.75|595.74|589.74|595.76|589.76|595.74|589.74|8
1623614250000|2021-06-13 19:57:30|595.75|589.75|595.55|589.55|595.75|589.75|595.53|589.53|27
1623614260000|2021-06-13 19:57:40|595.57|589.57|595.53|589.53|595.57|589.57|595.53|589.53|17
1623614270000|2021-06-13 19:57:50|595.52|589.52|595.52|589.52|595.56|589.56|595.51|589.51|17
1623614280000|2021-06-13 19:58:00|595.55|589.55|595.61|589.61|595.65|589.65|595.51|589.51|22
1623614290000|2021-06-13 19:58:10|595.62|589.62|595.6|589.6|595.67|589.67|595.6|589.6|16
1623614300000|2021-06-13 19:58:20|595.61|589.61|595.62|589.62|595.65|589.65|595.59|589.59|21
1623614310000|2021-06-13 19:58:30|595.63|589.63|595.69|589.69|595.69|589.69|595.62|589.62|22
1623614320000|2021-06-13 19:58:40|595.68|589.68|595.64|589.64|595.7|589.7|595.64|589.64|17
1623614330000|2021-06-13 19:58:50|595.65|589.65|595.64|589.64|595.65|589.65|595.64|589.64|6
1623614340000|2021-06-13 19:59:00|595.63|589.63|595.66|589.66|595.66|589.66|595.63|589.63|19
1623614350000|2021-06-13 19:59:10|595.67|589.67|595.79|589.79|595.87|589.87|595.67|589.67|22
1623614360000|2021-06-13 19:59:20|595.77|589.77|595.81|589.81|595.84|589.84|595.76|589.76|22
1623614370000|2021-06-13 19:59:30|595.82|589.82|595.82|589.82|595.87|589.87|595.82|589.82|18
1623614380000|2021-06-13 19:59:40|595.85|589.85|595.92|589.92|595.92|589.92|595.83|589.83|28
1623614390000|2021-06-13 19:59:50|595.93|589.93|595.87|589.87|595.93|589.93|595.86|589.86|17
1623614400000|2021-06-13 20:00:00|595.88|589.88|596.35|590.35|596.35|590.35|595.88|589.88|27
1623614410000|2021-06-13 20:00:10|596.34|590.34|596.66|590.66|596.69|590.69|596.22|590.22|27
1623614420000|2021-06-13 20:00:20|596.65|590.65|596.71|590.71|596.74|590.74|596.63|590.63|16
1623614430000|2021-06-13 20:00:30|596.68|590.68|596.68|590.68|596.76|590.76|596.68|590.68|24
1623614440000|2021-06-13 20:00:40|596.65|590.65|596.64|590.64|596.79|590.79|596.61|590.61|21
1623614450000|2021-06-13 20:00:50|596.62|590.62|596.35|590.35|596.62|590.62|596.35|590.35|26
1623614460000|2021-06-13 20:01:00|596.34|590.34|596.44|590.44|596.46|590.46|596.34|590.34|22
1623614470000|2021-06-13 20:01:10|596.43|590.43|596.39|590.39|596.52|590.52|596.37|590.37|13
1623614480000|2021-06-13 20:01:20|596.37|590.37|596.3|590.3|596.42|590.42|596.25|590.25|27
1623614490000|2021-06-13 20:01:30|596.23|590.23|596.26|590.26|596.27|590.27|596.23|590.23|19
1623614500000|2021-06-13 20:01:40|596.25|590.25|596.27|590.27|596.3|590.3|596.25|590.25|24
1623614510000|2021-06-13 20:01:50|596.28|590.28|596.13|590.13|596.28|590.28|596.13|590.13|17
1623614520000|2021-06-13 20:02:00|596.14|590.14|596.34|590.34|596.34|590.34|596.05|590.05|30
1623614530000|2021-06-13 20:02:10|596.37|590.37|597.19|591.19|597.2|591.2|596.37|590.37|29
1623614540000|2021-06-13 20:02:20|597.21|591.21|596.98|590.98|597.21|591.21|596.98|590.98|16
1623614550000|2021-06-13 20:02:30|596.97|590.97|597.06|591.06|597.06|591.06|596.86|590.86|22
1623614560000|2021-06-13 20:02:40|597.08|591.08|596.99|590.99|597.25|591.25|596.99|590.99|28
1623614570000|2021-06-13 20:02:50|596.96|590.96|596.75|590.75|596.98|590.98|596.68|590.68|25
1623614580000|2021-06-13 20:03:00|596.76|590.76|596.42|590.42|596.77|590.77|596.41|590.41|22
1623614590000|2021-06-13 20:03:10|596.43|590.43|596.14|590.14|596.43|590.43|596.13|590.13|18
1623614600000|2021-06-13 20:03:20|596.15|590.15|595.78|589.78|596.15|590.15|595.57|589.57|32
1623614610000|2021-06-13 20:03:30|595.77|589.77|596.17|590.17|596.18|590.18|595.75|589.75|31
1623614620000|2021-06-13 20:03:40|596.18|590.18|596.3|590.3|596.33|590.33|596.14|590.14|27
1623614630000|2021-06-13 20:03:50|596.29|590.29|596.32|590.32|596.34|590.34|596.27|590.27|23
1623614640000|2021-06-13 20:04:00|596.3|590.3|596.47|590.47|596.5|590.5|596.29|590.29|26
1623614650000|2021-06-13 20:04:10|596.49|590.49|597.08|591.08|597.09|591.09|596.49|590.49|17
1623614660000|2021-06-13 20:04:20|597.09|591.09|597.11|591.11|597.12|591.12|597.06|591.06|16
1623614670000|2021-06-13 20:04:30|597.13|591.13|598.26|592.26|598.37|592.37|597.13|591.13|36
1623614680000|2021-06-13 20:04:40|598.25|592.25|598.79|592.79|598.84|592.84|598.25|592.25|33
1623614690000|2021-06-13 20:04:50|598.8|592.8|599.08|593.08|599.11|593.11|598.69|592.69|31
1623614700000|2021-06-13 20:05:00|599.16|593.16|599.2|593.2|599.45|593.45|599.06|593.06|33
1623614710000|2021-06-13 20:05:10|599.7|593.7|599.97|593.97|600.03|594.03|599.7|593.7|36
1623614720000|2021-06-13 20:05:20|600.02|594.02|600.39|594.39|600.39|594.39|599.99|593.99|34
1623614730000|2021-06-13 20:05:30|600.38|594.38|600.12|594.12|600.38|594.38|600.1|594.1|27
1623614740000|2021-06-13 20:05:40|600.1|594.1|599.95|593.95|600.11|594.11|599.88|593.88|28
1623614750000|2021-06-13 20:05:50|599.96|593.96|600.4|594.4|600.4|594.4|599.95|593.95|27
1623614760000|2021-06-13 20:06:00|600.44|594.44|600.98|594.98|601.14|595.14|600.44|594.44|35
1623614770000|2021-06-13 20:06:10|600.95|594.95|600.97|594.97|601.27|595.27|600.8|594.8|33
1623614780000|2021-06-13 20:06:20|600.96|594.96|600.99|594.99|601.03|595.03|600.87|594.87|31
1623614790000|2021-06-13 20:06:30|600.97|594.97|601.02|595.02|601.02|595.02|600.51|594.51|33
1623614800000|2021-06-13 20:06:40|601.05|595.05|601.41|595.41|601.46|595.46|601.05|595.05|28
1623614810000|2021-06-13 20:06:50|601.4|595.4|601.34|595.34|601.42|595.42|601.28|595.28|29
1623614820000|2021-06-13 20:07:00|601.31|595.31|601.2|595.2|601.39|595.39|601.2|595.2|26
1623614830000|2021-06-13 20:07:10|601.21|595.21|601.31|595.31|601.31|595.31|601.07|595.07|31
1623614840000|2021-06-13 20:07:20|601.37|595.37|601.67|595.67|601.69|595.69|601.37|595.37|27
1623614850000|2021-06-13 20:07:30|601.68|595.68|601.68|595.68|601.84|595.84|601.67|595.67|25
1623614860000|2021-06-13 20:07:40|601.69|595.69|601.75|595.75|601.77|595.77|601.6|595.6|25
1623614870000|2021-06-13 20:07:50|601.76|595.76|601.96|595.96|601.96|595.96|601.76|595.76|26
1623614880000|2021-06-13 20:08:00|601.95|595.95|602.28|596.28|602.28|596.28|601.95|595.95|25
1623614890000|2021-06-13 20:08:10|602.29|596.29|603.47|597.47|603.47|597.47|602.29|596.29|35
1623614900000|2021-06-13 20:08:20|603.53|597.53|604.03|598.03|604.08|598.08|603.47|597.47|34
1623614910000|2021-06-13 20:08:30|604.06|598.06|605.46|599.46|605.46|599.46|604.06|598.06|35
1623614920000|2021-06-13 20:08:40|605.39|599.39|605.35|599.35|605.55|599.55|605.13|599.13|33
1623614930000|2021-06-13 20:08:50|605.37|599.37|605.67|599.67|605.69|599.69|605.37|599.37|35
1623614940000|2021-06-13 20:09:00|605.7|599.7|606.23|600.23|606.24|600.24|605.7|599.7|35
1623614950000|2021-06-13 20:09:10|606.25|600.25|607.13|601.13|607.15|601.15|606.25|600.25|33
1623614960000|2021-06-13 20:09:20|607.17|601.17|607.44|601.44|607.6|601.6|606.94|600.94|39
1623614970000|2021-06-13 20:09:30|607.43|601.43|609.01|603.01|609.15|603.15|607.43|601.43|36
1623614980000|2021-06-13 20:09:40|608.91|602.91|608.02|602.02|608.91|602.91|607.63|601.63|36
1623614990000|2021-06-13 20:09:50|607.95|601.95|607.84|601.84|608.07|602.07|607.66|601.66|34
1623615000000|2021-06-13 20:10:00|607.71|601.71|606.72|600.72|607.73|601.73|606.72|600.72|35
1623615010000|2021-06-13 20:10:10|606.65|600.65|606.35|600.35|606.65|600.65|605.84|599.84|39
1623615020000|2021-06-13 20:10:20|606.31|600.31|605.84|599.84|606.31|600.31|605.78|599.78|37
1623615030000|2021-06-13 20:10:30|605.85|599.85|605.36|599.36|606.07|600.07|605.36|599.36|34
1623615040000|2021-06-13 20:10:40|605.45|599.45|605.29|599.29|605.6|599.6|605.15|599.15|37
1623615050000|2021-06-13 20:10:50|605.27|599.27|606.36|600.36|606.69|600.69|605.27|599.27|35
1623615060000|2021-06-13 20:11:00|606.37|600.37|606.29|600.29|606.37|600.37|605.97|599.97|32
1623615070000|2021-06-13 20:11:10|606.32|600.32|606.45|600.45|606.45|600.45|606.12|600.12|34
1623615080000|2021-06-13 20:11:20|606.47|600.47|606.22|600.22|606.64|600.64|606.22|600.22|29
1623615090000|2021-06-13 20:11:30|606.2|600.2|605.74|599.74|606.2|600.2|605.74|599.74|29
1623615100000|2021-06-13 20:11:40|605.73|599.73|604.91|598.91|605.73|599.73|604.82|598.82|35
1623615110000|2021-06-13 20:11:50|604.92|598.92|605.16|599.16|605.24|599.24|604.92|598.92|33
1623615120000|2021-06-13 20:12:00|605.17|599.17|604.71|598.71|605.25|599.25|604.7|598.7|31
1623615130000|2021-06-13 20:12:10|604.69|598.69|604.36|598.36|604.8|598.8|604.36|598.36|29
1623615140000|2021-06-13 20:12:20|604.32|598.32|604.2|598.2|604.32|598.32|603.8|597.8|33
1623615150000|2021-06-13 20:12:30|604.21|598.21|605.51|599.51|605.53|599.53|604.2|598.2|38
1623615160000|2021-06-13 20:12:40|605.52|599.52|605.32|599.32|606.08|600.08|605.3|599.3|36
1623615170000|2021-06-13 20:12:50|605.3|599.3|605.4|599.4|605.45|599.45|605.26|599.26|26
1623615180000|2021-06-13 20:13:00|605.39|599.39|605.9|599.9|605.9|599.9|605.37|599.37|29
1623615190000|2021-06-13 20:13:10|605.91|599.91|605.71|599.71|605.91|599.91|605.56|599.56|30
1623615200000|2021-06-13 20:13:20|605.75|599.75|605.91|599.91|605.91|599.91|605.54|599.54|25
1623615210000|2021-06-13 20:13:30|605.92|599.92|605.66|599.66|605.98|599.98|605.66|599.66|25
1623615220000|2021-06-13 20:13:40|605.65|599.65|605.48|599.48|605.68|599.68|605.47|599.47|23
1623615230000|2021-06-13 20:13:50|605.47|599.47|605.53|599.53|605.55|599.55|605.47|599.47|19
1623615240000|2021-06-13 20:14:00|605.55|599.55|605.6|599.6|605.7|599.7|605.49|599.49|27
1623615250000|2021-06-13 20:14:10|605.59|599.59|605.68|599.68|605.69|599.69|605.59|599.59|23
1623615260000|2021-06-13 20:14:20|605.67|599.67|606.59|600.59|606.75|600.75|605.67|599.67|26
1623615270000|2021-06-13 20:14:30|606.65|600.65|607.03|601.03|607.26|601.26|606.58|600.58|29
1623615280000|2021-06-13 20:14:40|607.02|601.02|607.22|601.22|607.22|601.22|606.85|600.85|32
1623615290000|2021-06-13 20:14:50|607.26|601.26|607.58|601.58|607.6|601.6|607.26|601.26|30
1623615300000|2021-06-13 20:15:00|607.6|601.6|608.02|602.02|608.29|602.29|607.35|601.35|36
1623615310000|2021-06-13 20:15:10|607.98|601.98|606.87|600.87|607.98|601.98|606.83|600.83|34
1623615320000|2021-06-13 20:15:20|606.78|600.78|606.79|600.79|606.81|600.81|606.52|600.52|35
1623615330000|2021-06-13 20:15:30|606.76|600.76|605.99|599.99|606.77|600.77|605.96|599.96|32
1623615340000|2021-06-13 20:15:40|605.98|599.98|606.29|600.29|606.73|600.73|605.98|599.98|33
1623615350000|2021-06-13 20:15:50|606.27|600.27|605.81|599.81|606.27|600.27|605.81|599.81|21
1623615360000|2021-06-13 20:16:00|605.76|599.76|605.92|599.92|605.93|599.93|605.62|599.62|30
1623615370000|2021-06-13 20:16:10|605.89|599.89|605.66|599.66|605.89|599.89|605.66|599.66|24
1623615380000|2021-06-13 20:16:20|605.64|599.64|605.64|599.64|605.76|599.76|605.59|599.59|24
1623615390000|2021-06-13 20:16:30|605.68|599.68|605.76|599.76|605.79|599.79|605.67|599.67|25
1623615400000|2021-06-13 20:16:40|605.77|599.77|605.42|599.42|605.77|599.77|605.41|599.41|24
1623615410000|2021-06-13 20:16:50|605.4|599.4|605.28|599.28|605.4|599.4|605.1|599.1|27
1623615420000|2021-06-13 20:17:00|605.27|599.27|605.5|599.5|605.53|599.53|605.18|599.18|30
1623615430000|2021-06-13 20:17:10|605.51|599.51|605.6|599.6|605.62|599.62|605.48|599.48|18
1623615440000|2021-06-13 20:17:20|605.61|599.61|605.69|599.69|605.69|599.69|605.57|599.57|14
1623615450000|2021-06-13 20:17:30|605.84|599.84|606.68|600.68|606.79|600.79|605.79|599.79|33
1623615460000|2021-06-13 20:17:40|606.59|600.59|606.59|600.59|606.7|600.7|606.54|600.54|28
1623615470000|2021-06-13 20:17:50|606.58|600.58|606.17|600.17|606.62|600.62|606.17|600.17|25
1623615480000|2021-06-13 20:18:00|606.18|600.18|606.05|600.05|606.18|600.18|606.05|600.05|16
1623615490000|2021-06-13 20:18:10|606.04|600.04|606.28|600.28|606.28|600.28|606.04|600.04|14
1623615500000|2021-06-13 20:18:20|606.31|600.31|605.71|599.71|606.38|600.38|605.66|599.66|26
1623615510000|2021-06-13 20:18:30|605.64|599.64|605.03|599.03|605.64|599.64|605.03|599.03|26
1623615520000|2021-06-13 20:18:40|605.02|599.02|605.3|599.3|605.32|599.32|604.94|598.94|32
1623615530000|2021-06-13 20:18:50|605.31|599.31|605.41|599.41|605.44|599.44|605.31|599.31|28
1623615540000|2021-06-13 20:19:00|605.39|599.39|605.99|599.99|606.01|600.01|605.38|599.38|28
1623615550000|2021-06-13 20:19:10|606|600|605.89|599.89|606.01|600.01|605.87|599.87|21
1623615560000|2021-06-13 20:19:20|605.8|599.8|605.43|599.43|605.84|599.84|605.4|599.4|21
1623615570000|2021-06-13 20:19:30|605.42|599.42|605.29|599.29|605.55|599.55|605.26|599.26|28
1623615580000|2021-06-13 20:19:40|605.3|599.3|605.21|599.21|605.3|599.3|605.15|599.15|29
1623615590000|2021-06-13 20:19:50|605.2|599.2|605.06|599.06|605.22|599.22|605.04|599.04|14
1623615600000|2021-06-13 20:20:00|605.09|599.09|605.45|599.45|605.55|599.55|605.09|599.09|21
1623615610000|2021-06-13 20:20:10|605.44|599.44|605.34|599.34|605.44|599.44|605.32|599.32|27
1623615620000|2021-06-13 20:20:20|605.4|599.4|605.01|599.01|605.43|599.43|605|599|23
1623615630000|2021-06-13 20:20:30|605.03|599.03|604.96|598.96|605.05|599.05|604.94|598.94|23
1623615640000|2021-06-13 20:20:40|604.95|598.95|604.94|598.94|605.09|599.09|604.94|598.94|23
1623615650000|2021-06-13 20:20:50|604.95|598.95|605.58|599.58|605.61|599.61|604.95|598.95|30
1623615660000|2021-06-13 20:21:00|605.59|599.59|605.55|599.55|605.59|599.59|605.46|599.46|31
1623615670000|2021-06-13 20:21:10|605.56|599.56|605.31|599.31|605.57|599.57|605.31|599.31|23
1623615680000|2021-06-13 20:21:20|605.3|599.3|605.29|599.29|605.3|599.3|605.28|599.28|13
1623615690000|2021-06-13 20:21:30|605.28|599.28|605.06|599.06|605.32|599.32|605.03|599.03|16
1623615700000|2021-06-13 20:21:40|605.07|599.07|605.15|599.15|605.15|599.15|605.06|599.06|16
1623615710000|2021-06-13 20:21:50|605.14|599.14|605.1|599.1|605.14|599.14|605.09|599.09|15
1623615720000|2021-06-13 20:22:00|605.09|599.09|604.92|598.92|605.1|599.1|604.92|598.92|18
1623615730000|2021-06-13 20:22:10|604.91|598.91|604.8|598.8|604.92|598.92|604.8|598.8|13
1623615740000|2021-06-13 20:22:20|604.81|598.81|605.19|599.19|605.31|599.31|604.81|598.81|18
1623615750000|2021-06-13 20:22:30|605.2|599.2|605.19|599.19|605.21|599.21|605.16|599.16|24
1623615760000|2021-06-13 20:22:40|605.2|599.2|605.28|599.28|605.28|599.28|605.17|599.17|21
1623615770000|2021-06-13 20:22:50|605.29|599.29|605.39|599.39|605.44|599.44|605.29|599.29|25
1623615780000|2021-06-13 20:23:00|605.37|599.37|605.51|599.51|605.51|599.51|605.35|599.35|21
1623615790000|2021-06-13 20:23:10|605.54|599.54|606.21|600.21|606.24|600.24|605.54|599.54|31
1623615800000|2021-06-13 20:23:20|606.15|600.15|606.19|600.19|606.35|600.35|606.14|600.14|18
1623615810000|2021-06-13 20:23:30|606.15|600.15|605.72|599.72|606.15|600.15|605.72|599.72|32
1623615820000|2021-06-13 20:23:40|605.74|599.74|605.63|599.63|605.74|599.74|605.62|599.62|26
1623615830000|2021-06-13 20:23:50|605.65|599.65|605.72|599.72|605.73|599.73|605.52|599.52|20
1623615840000|2021-06-13 20:24:00|605.69|599.69|605.65|599.65|605.77|599.77|605.64|599.64|25
1623615850000|2021-06-13 20:24:10|605.67|599.67|605.64|599.64|605.73|599.73|605.63|599.63|18
1623615860000|2021-06-13 20:24:20|605.66|599.66|605.61|599.61|605.66|599.66|605.59|599.59|24
1623615870000|2021-06-13 20:24:30|605.62|599.62|605.8|599.8|605.8|599.8|605.62|599.62|10
1623615880000|2021-06-13 20:24:40|605.79|599.79|605.77|599.77|605.79|599.79|605.76|599.76|9
1623615890000|2021-06-13 20:24:50|605.78|599.78|606.28|600.28|606.3|600.3|605.78|599.78|33
1623615900000|2021-06-13 20:25:00|606.29|600.29|606.37|600.37|606.55|600.55|606.29|600.29|20
1623615910000|2021-06-13 20:25:10|606.4|600.4|606.4|600.4|606.4|600.4|606.38|600.38|11
1623615920000|2021-06-13 20:25:20|606.5|600.5|606.21|600.21|606.5|600.5|606.21|600.21|24
1623615930000|2021-06-13 20:25:30|606.22|600.22|606.06|600.06|606.23|600.23|606.05|600.05|18
1623615940000|2021-06-13 20:25:40|606.05|600.05|606.03|600.03|606.05|600.05|606.02|600.02|6
1623615950000|2021-06-13 20:25:50|606.01|600.01|606.11|600.11|606.11|600.11|605.9|599.9|24
1623615960000|2021-06-13 20:26:00|606.1|600.1|606.62|600.62|606.63|600.63|606.09|600.09|23
1623615970000|2021-06-13 20:26:10|606.61|600.61|606.62|600.62|606.65|600.65|606.56|600.56|24
1623615980000|2021-06-13 20:26:20|606.6|600.6|606.6|600.6|606.61|600.61|606.55|600.55|23
1623615990000|2021-06-13 20:26:30|606.56|600.56|606.35|600.35|606.6|600.6|606.34|600.34|24
1623616000000|2021-06-13 20:26:40|606.37|600.37|606.43|600.43|606.45|600.45|606.34|600.34|22
1623616010000|2021-06-13 20:26:50|606.42|600.42|606.64|600.64|606.65|600.65|606.42|600.42|23
1623616020000|2021-06-13 20:27:00|606.63|600.63|607.04|601.04|607.06|601.06|606.63|600.63|25
1623616030000|2021-06-13 20:27:10|607.02|601.02|606.99|600.99|607.11|601.11|606.98|600.98|27
1623616040000|2021-06-13 20:27:20|606.98|600.98|606.96|600.96|606.99|600.99|606.95|600.95|18
1623616050000|2021-06-13 20:27:30|606.97|600.97|606.93|600.93|606.98|600.98|606.92|600.92|19
1623616060000|2021-06-13 20:27:40|606.94|600.94|606.95|600.95|607|601|606.93|600.93|20
1623616070000|2021-06-13 20:27:50|606.96|600.96|606.98|600.98|607.01|601.01|606.96|600.96|16
1623616080000|2021-06-13 20:28:00|606.99|600.99|606.83|600.83|606.99|600.99|606.83|600.83|20
1623616090000|2021-06-13 20:28:10|606.82|600.82|606.66|600.66|606.82|600.82|606.64|600.64|12
1623616100000|2021-06-13 20:28:20|606.67|600.67|606.62|600.62|606.67|600.67|606.61|600.61|9
1623616110000|2021-06-13 20:28:30|606.64|600.64|606.7|600.7|606.79|600.79|606.64|600.64|20
1623616120000|2021-06-13 20:28:40|606.69|600.69|606.85|600.85|606.93|600.93|606.69|600.69|18
1623616130000|2021-06-13 20:28:50|606.86|600.86|606.84|600.84|606.86|600.86|606.84|600.84|3
1623616140000|2021-06-13 20:29:00|606.8|600.8|606.57|600.57|606.81|600.81|606.57|600.57|16
1623616150000|2021-06-13 20:29:10|606.56|600.56|606.62|600.62|606.64|600.64|606.47|600.47|16
1623616160000|2021-06-13 20:29:20|606.66|600.66|606.71|600.71|606.77|600.77|606.66|600.66|9
1623616170000|2021-06-13 20:29:30|606.7|600.7|606.57|600.57|606.71|600.71|606.55|600.55|17
1623616180000|2021-06-13 20:29:40|606.58|600.58|606.59|600.59|606.59|600.59|606.55|600.55|16
1623616190000|2021-06-13 20:29:50|606.58|600.58|606.66|600.66|606.68|600.68|606.58|600.58|14
1623616200000|2021-06-13 20:30:00|606.65|600.65|607.3|601.3|607.35|601.35|606.65|600.65|26
1623616210000|2021-06-13 20:30:10|607.29|601.29|607.37|601.37|607.4|601.4|607.26|601.26|25
1623616220000|2021-06-13 20:30:20|607.4|601.4|607.47|601.47|607.48|601.48|607.39|601.39|27
1623616230000|2021-06-13 20:30:30|607.49|601.49|607.85|601.85|607.87|601.87|607.48|601.48|31
1623616240000|2021-06-13 20:30:40|607.79|601.79|607.91|601.91|607.94|601.94|607.79|601.79|25
1623616250000|2021-06-13 20:30:50|607.93|601.93|607.95|601.95|607.96|601.96|607.91|601.91|14
1623616260000|2021-06-13 20:31:00|607.97|601.97|607.87|601.87|607.97|601.97|607.81|601.81|19
1623616270000|2021-06-13 20:31:10|607.86|601.86|607.77|601.77|607.86|601.86|607.77|601.77|12
1623616280000|2021-06-13 20:31:20|607.72|601.72|607.36|601.36|607.72|601.72|607.36|601.36|22
1623616290000|2021-06-13 20:31:30|607.37|601.37|607.19|601.19|607.37|601.37|607.13|601.13|26
1623616300000|2021-06-13 20:31:40|607.17|601.17|607.18|601.18|607.19|601.19|607.11|601.11|22
1623616310000|2021-06-13 20:31:50|607.19|601.19|607.23|601.23|607.24|601.24|607.18|601.18|16
1623616320000|2021-06-13 20:32:00|607.24|601.24|607.31|601.31|607.35|601.35|607.21|601.21|28
1623616330000|2021-06-13 20:32:10|607.29|601.29|607.3|601.3|607.31|601.31|607.27|601.27|24
1623616340000|2021-06-13 20:32:20|607.31|601.31|607.22|601.22|607.31|601.31|607.21|601.21|26
1623616350000|2021-06-13 20:32:30|607.23|601.23|607.21|601.21|607.26|601.26|607.21|601.21|16
1623616360000|2021-06-13 20:32:40|607.22|601.22|607.24|601.24|607.26|601.26|607.22|601.22|26
1623616370000|2021-06-13 20:32:50|607.26|601.26|607.32|601.32|607.33|601.33|607.24|601.24|18
1623616380000|2021-06-13 20:33:00|607.31|601.31|607.43|601.43|607.47|601.47|607.3|601.3|28
1623616390000|2021-06-13 20:33:10|607.42|601.42|607.52|601.52|607.52|601.52|607.42|601.42|17
1623616400000|2021-06-13 20:33:20|607.53|601.53|607.64|601.64|607.64|601.64|607.5|601.5|14
1623616410000|2021-06-13 20:33:30|607.63|601.63|607.59|601.59|607.69|601.69|607.59|601.59|15
1623616430000|2021-06-13 20:33:50|607.58|601.58|607.59|601.59|607.59|601.59|607.58|601.58|2
1623616440000|2021-06-13 20:34:00|607.6|601.6|607.88|601.88|607.96|601.96|607.6|601.6|21
1623616450000|2021-06-13 20:34:10|607.85|601.85|608|602|608|602|607.85|601.85|12
1623616460000|2021-06-13 20:34:20|608.06|602.06|607.93|601.93|608.09|602.09|607.89|601.89|24
1623616470000|2021-06-13 20:34:30|607.94|601.94|607.95|601.95|608.06|602.06|607.93|601.93|22
1623616480000|2021-06-13 20:34:40|607.94|601.94|607.68|601.68|607.94|601.94|607.68|601.68|23
1623616490000|2021-06-13 20:34:50|607.69|601.69|607.72|601.72|607.72|601.72|607.65|601.65|6
1623616500000|2021-06-13 20:35:00|607.73|601.73|607.7|601.7|607.75|601.75|607.62|601.62|21
1623616510000|2021-06-13 20:35:10|607.72|601.72|607.67|601.67|607.73|601.73|607.67|601.67|13
1623616520000|2021-06-13 20:35:20|607.63|601.63|607.54|601.54|607.63|601.63|607.42|601.42|17
1623616530000|2021-06-13 20:35:30|607.57|601.57|607.61|601.61|607.66|601.66|607.52|601.52|21
1623616540000|2021-06-13 20:35:40|607.62|601.62|607.57|601.57|607.63|601.63|607.5|601.5|25
1623616550000|2021-06-13 20:35:50|607.56|601.56|607.65|601.65|607.69|601.69|607.56|601.56|25
1623616560000|2021-06-13 20:36:00|607.67|601.67|608.09|602.09|608.1|602.1|607.67|601.67|31
1623616570000|2021-06-13 20:36:10|608.08|602.08|607.98|601.98|608.08|602.08|607.97|601.97|23
1623616580000|2021-06-13 20:36:20|608.01|602.01|607.91|601.91|608.01|602.01|607.9|601.9|25
1623616590000|2021-06-13 20:36:30|607.92|601.92|607.91|601.91|608.03|602.03|607.84|601.84|31
1623616600000|2021-06-13 20:36:40|607.92|601.92|607.95|601.95|607.95|601.95|607.88|601.88|22
1623616610000|2021-06-13 20:36:50|607.93|601.93|607.93|601.93|607.96|601.96|607.92|601.92|25
1623616620000|2021-06-13 20:37:00|607.92|601.92|607.96|601.96|608|602|607.9|601.9|24
1623616630000|2021-06-13 20:37:10|607.95|601.95|608.02|602.02|608.05|602.05|607.9|601.9|28
1623616640000|2021-06-13 20:37:20|608|602|607.95|601.95|608.01|602.01|607.95|601.95|17
1623616650000|2021-06-13 20:37:30|607.98|601.98|608.12|602.12|608.12|602.12|607.95|601.95|20
1623616660000|2021-06-13 20:37:40|608.15|602.15|608.46|602.46|608.54|602.54|608.15|602.15|28
1623616670000|2021-06-13 20:37:50|608.31|602.31|608.23|602.23|608.38|602.38|608.21|602.21|23
1623616680000|2021-06-13 20:38:00|608.21|602.21|608.45|602.45|608.53|602.53|608.18|602.18|28
1623616690000|2021-06-13 20:38:10|608.44|602.44|608.38|602.38|608.52|602.52|608.38|602.38|23
1623616700000|2021-06-13 20:38:20|608.39|602.39|608.46|602.46|608.48|602.48|608.37|602.37|27
1623616710000|2021-06-13 20:38:30|608.51|602.51|608.47|602.47|608.51|602.51|608.45|602.45|17
1623616720000|2021-06-13 20:38:40|608.45|602.45|608.53|602.53|608.55|602.55|608.42|602.42|28
1623616730000|2021-06-13 20:38:50|608.55|602.55|608.7|602.7|608.74|602.74|608.54|602.54|29
1623616740000|2021-06-13 20:39:00|608.88|602.88|608.82|602.82|608.92|602.92|608.7|602.7|23
1623616750000|2021-06-13 20:39:10|608.83|602.83|609.14|603.14|609.15|603.15|608.81|602.81|30
1623616760000|2021-06-13 20:39:20|609.15|603.15|609.43|603.43|609.43|603.43|609.13|603.13|31
1623616770000|2021-06-13 20:39:30|609.44|603.44|609.5|603.5|609.76|603.76|609.44|603.44|30
1623616780000|2021-06-13 20:39:40|609.51|603.51|609.82|603.82|609.86|603.86|609.51|603.51|30
1623616790000|2021-06-13 20:39:50|609.85|603.85|609.95|603.95|610.02|604.02|609.75|603.75|34
1623616800000|2021-06-13 20:40:00|609.94|603.94|609.82|603.82|609.99|603.99|609.79|603.79|33
1623616810000|2021-06-13 20:40:10|609.84|603.84|609.91|603.91|610.03|604.03|609.8|603.8|30
1623616820000|2021-06-13 20:40:20|609.87|603.87|609.93|603.93|609.95|603.95|609.86|603.86|17
1623616830000|2021-06-13 20:40:30|609.99|603.99|610.36|604.36|610.39|604.39|609.92|603.92|27
1623616840000|2021-06-13 20:40:40|610.35|604.35|610|604|610.38|604.38|609.96|603.96|26
1623616850000|2021-06-13 20:40:50|609.97|603.97|609.86|603.86|609.97|603.97|609.63|603.63|18
1623616860000|2021-06-13 20:41:00|609.85|603.85|609.62|603.62|609.86|603.86|609.57|603.57|22
1623616870000|2021-06-13 20:41:10|609.61|603.61|609.4|603.4|609.61|603.61|609.27|603.27|23
1623616880000|2021-06-13 20:41:20|609.39|603.39|609.23|603.23|609.43|603.43|609.16|603.16|27
1623616890000|2021-06-13 20:41:30|609.28|603.28|609.52|603.52|609.52|603.52|609.27|603.27|29
1623616900000|2021-06-13 20:41:40|609.5|603.5|609.65|603.65|609.65|603.65|609.47|603.47|32
1623616910000|2021-06-13 20:41:50|609.64|603.64|609.92|603.92|609.92|603.92|609.62|603.62|28
1623616920000|2021-06-13 20:42:00|609.93|603.93|610.22|604.22|610.26|604.26|609.93|603.93|24
1623616930000|2021-06-13 20:42:10|610.19|604.19|610.23|604.23|610.25|604.25|610.03|604.03|33
1623616940000|2021-06-13 20:42:20|610.25|604.25|610.47|604.47|610.47|604.47|610.24|604.24|29
1623616950000|2021-06-13 20:42:30|610.49|604.49|611.25|605.25|611.25|605.25|610.48|604.48|23
1623616960000|2021-06-13 20:42:40|611.33|605.33|611.4|605.4|611.52|605.52|611.32|605.32|29
1623616970000|2021-06-13 20:42:50|611.41|605.41|611.59|605.59|611.78|605.78|611.38|605.38|27
1623616980000|2021-06-13 20:43:00|611.58|605.58|611.28|605.28|611.62|605.62|611.28|605.28|25
1623616990000|2021-06-13 20:43:10|611.27|605.27|611.01|605.01|611.27|605.27|610.99|604.99|27
1623617000000|2021-06-13 20:43:20|610.98|604.98|610.71|604.71|610.98|604.98|610.71|604.71|27
1623617010000|2021-06-13 20:43:30|610.7|604.7|610.8|604.8|610.89|604.89|610.63|604.63|28
1623617020000|2021-06-13 20:43:40|610.81|604.81|610.74|604.74|610.89|604.89|610.66|604.66|24
1623617030000|2021-06-13 20:43:50|610.71|604.71|610.58|604.58|610.74|604.74|610.58|604.58|30
1623617040000|2021-06-13 20:44:00|610.57|604.57|610.82|604.82|610.86|604.86|610.57|604.57|27
1623617050000|2021-06-13 20:44:10|610.79|604.79|610.64|604.64|610.82|604.82|610.64|604.64|33
1623617060000|2021-06-13 20:44:20|610.63|604.63|610.66|604.66|610.67|604.67|610.6|604.6|24
1623617070000|2021-06-13 20:44:30|610.65|604.65|609.86|603.86|610.67|604.67|609.84|603.84|30
1623617080000|2021-06-13 20:44:40|609.87|603.87|609.71|603.71|609.87|603.87|609.61|603.61|31
1623617090000|2021-06-13 20:44:50|609.72|603.72|609.85|603.85|609.92|603.92|609.72|603.72|29
1623617100000|2021-06-13 20:45:00|609.84|603.84|610.24|604.24|610.29|604.29|609.82|603.82|31
1623617110000|2021-06-13 20:45:10|610.23|604.23|610.13|604.13|610.25|604.25|610.1|604.1|30
1623617120000|2021-06-13 20:45:20|610.14|604.14|610.39|604.39|610.43|604.43|610.13|604.13|30
1623617130000|2021-06-13 20:45:30|610.38|604.38|610.25|604.25|610.45|604.45|610.24|604.24|33
1623617140000|2021-06-13 20:45:40|610.24|604.24|610.36|604.36|610.37|604.37|610.22|604.22|26
1623617150000|2021-06-13 20:45:50|610.33|604.33|610.21|604.21|610.33|604.33|610.18|604.18|23
1623617160000|2021-06-13 20:46:00|610.2|604.2|610.54|604.54|610.64|604.64|610.2|604.2|33
1623617170000|2021-06-13 20:46:10|610.58|604.58|611.05|605.05|611.07|605.07|610.57|604.57|22
1623617180000|2021-06-13 20:46:20|611.04|605.04|611.04|605.04|611.06|605.06|611|605|25
1623617190000|2021-06-13 20:46:30|611.05|605.05|611.23|605.23|611.28|605.28|611.01|605.01|27
1623617200000|2021-06-13 20:46:40|611.25|605.25|611.12|605.12|611.26|605.26|611.12|605.12|17
1623617210000|2021-06-13 20:46:50|611.16|605.16|611.15|605.15|611.22|605.22|611|605|26
1623617220000|2021-06-13 20:47:00|611.16|605.16|611.26|605.26|611.26|605.26|611.13|605.13|19
1623617230000|2021-06-13 20:47:10|611.25|605.25|611.57|605.57|611.69|605.69|611.25|605.25|30
1623617240000|2021-06-13 20:47:20|611.61|605.61|611.6|605.6|611.61|605.61|611.49|605.49|24
1623617250000|2021-06-13 20:47:30|611.61|605.61|611.46|605.46|611.61|605.61|611.45|605.45|21
1623617260000|2021-06-13 20:47:40|611.45|605.45|611.58|605.58|611.58|605.58|611.44|605.44|24
1623617270000|2021-06-13 20:47:50|611.59|605.59|611.61|605.61|611.71|605.71|611.57|605.57|26
1623617280000|2021-06-13 20:48:00|611.63|605.63|611.6|605.6|611.65|605.65|611.6|605.6|20
1623617290000|2021-06-13 20:48:10|611.59|605.59|611.52|605.52|611.61|605.61|611.47|605.47|22
1623617300000|2021-06-13 20:48:20|611.51|605.51|611.72|605.72|611.8|605.8|611.51|605.51|30
1623617310000|2021-06-13 20:48:30|611.73|605.73|611.64|605.64|611.76|605.76|611.63|605.63|15
1623617320000|2021-06-13 20:48:40|611.67|605.67|611.68|605.68|611.77|605.77|611.66|605.66|21
1623617330000|2021-06-13 20:48:50|611.67|605.67|611.64|605.64|611.68|605.68|611.64|605.64|10
1623617340000|2021-06-13 20:49:00|611.66|605.66|611.61|605.61|611.66|605.66|611.6|605.6|13
1623617350000|2021-06-13 20:49:10|611.62|605.62|611.79|605.79|611.79|605.79|611.62|605.62|24
1623617360000|2021-06-13 20:49:20|611.8|605.8|611.76|605.76|611.87|605.87|611.71|605.71|25
1623617370000|2021-06-13 20:49:30|611.75|605.75|611.95|605.95|611.95|605.95|611.75|605.75|18
1623617380000|2021-06-13 20:49:40|611.94|605.94|612.2|606.2|612.22|606.22|611.91|605.91|33
1623617390000|2021-06-13 20:49:50|612.21|606.21|612.17|606.17|612.32|606.32|612.16|606.16|27
1623617400000|2021-06-13 20:50:00|612.14|606.14|611.98|605.98|612.16|606.16|611.9|605.9|33
1623617410000|2021-06-13 20:50:10|612|606|612.05|606.05|612.18|606.18|611.95|605.95|29
1623617420000|2021-06-13 20:50:20|611.99|605.99|612.05|606.05|612.07|606.07|611.99|605.99|4
1623617430000|2021-06-13 20:50:30|612.07|606.07|611.72|605.72|612.08|606.08|611.72|605.72|16
1623617440000|2021-06-13 20:50:40|611.74|605.74|611.55|605.55|611.76|605.76|611.53|605.53|25
1623617450000|2021-06-13 20:50:50|611.54|605.54|611.54|605.54|611.58|605.58|611.53|605.53|11
1623617460000|2021-06-13 20:51:00|611.53|605.53|611.46|605.46|611.57|605.57|611.43|605.43|21
1623617470000|2021-06-13 20:51:10|611.45|605.45|611.35|605.35|611.45|605.45|611.35|605.35|23
1623617480000|2021-06-13 20:51:20|611.36|605.36|611.36|605.36|611.36|605.36|611.34|605.34|12
1623617490000|2021-06-13 20:51:30|611.35|605.35|611.21|605.21|611.35|605.35|611.16|605.16|26
1623617500000|2021-06-13 20:51:40|611.19|605.19|611.21|605.21|611.32|605.32|611.19|605.19|25
1623617510000|2021-06-13 20:51:50|611.2|605.2|611.26|605.26|611.33|605.33|611.17|605.17|28
1623617520000|2021-06-13 20:52:00|611.3|605.3|611.33|605.33|611.35|605.35|611.27|605.27|20
1623617530000|2021-06-13 20:52:10|611.3|605.3|611.62|605.62|611.67|605.67|611.3|605.3|28
1623617540000|2021-06-13 20:52:20|611.66|605.66|611.79|605.79|611.88|605.88|611.66|605.66|14
1623617550000|2021-06-13 20:52:30|611.78|605.78|611.73|605.73|611.8|605.8|611.64|605.64|22
1623617560000|2021-06-13 20:52:40|611.74|605.74|611.66|605.66|611.74|605.74|611.66|605.66|25
1623617570000|2021-06-13 20:52:50|611.67|605.67|611.64|605.64|611.69|605.69|611.61|605.61|21
1623617580000|2021-06-13 20:53:00|611.63|605.63|611.63|605.63|611.69|605.69|611.62|605.62|18
1623617590000|2021-06-13 20:53:10|611.64|605.64|611.69|605.69|611.69|605.69|611.62|605.62|24
1623617600000|2021-06-13 20:53:20|611.86|605.86|612.02|606.02|612.18|606.18|611.86|605.86|27
1623617610000|2021-06-13 20:53:30|612.01|606.01|612.44|606.44|612.44|606.44|612|606|29
1623617620000|2021-06-13 20:53:40|612.42|606.42|612.43|606.43|612.47|606.47|612.29|606.29|27
1623617630000|2021-06-13 20:53:50|612.44|606.44|612.52|606.52|612.53|606.53|612.44|606.44|25
1623617640000|2021-06-13 20:54:00|612.47|606.47|612.54|606.54|612.57|606.57|612.47|606.47|22
1623617650000|2021-06-13 20:54:10|612.43|606.43|612.52|606.52|612.68|606.68|612.41|606.41|26
1623617660000|2021-06-13 20:54:20|612.61|606.61|612.63|606.63|612.76|606.76|612.61|606.61|22
1623617670000|2021-06-13 20:54:30|612.62|606.62|612.7|606.7|612.79|606.79|612.52|606.52|31
1623617680000|2021-06-13 20:54:40|612.69|606.69|612.41|606.41|612.73|606.73|612.41|606.41|19
1623617690000|2021-06-13 20:54:50|612.43|606.43|612.63|606.63|612.63|606.63|612.4|606.4|28
1623617700000|2021-06-13 20:55:00|612.61|606.61|612.74|606.74|612.74|606.74|612.61|606.61|23
1623617710000|2021-06-13 20:55:10|612.75|606.75|612.8|606.8|612.96|606.96|612.75|606.75|29
1623617720000|2021-06-13 20:55:20|612.79|606.79|613.02|607.02|613.04|607.04|612.78|606.78|31
1623617730000|2021-06-13 20:55:30|613.05|607.05|613.08|607.08|613.14|607.14|613.05|607.05|29
1623617740000|2021-06-13 20:55:40|613.07|607.07|613.13|607.13|613.17|607.17|613.05|607.05|33
1623617750000|2021-06-13 20:55:50|613.1|607.1|613.02|607.02|613.16|607.16|613.02|607.02|24
1623617760000|2021-06-13 20:56:00|613.03|607.03|613.04|607.04|613.06|607.06|613|607|23
1623617770000|2021-06-13 20:56:10|613.05|607.05|613.42|607.42|613.58|607.58|613.05|607.05|26
1623617780000|2021-06-13 20:56:20|613.4|607.4|613.28|607.28|613.44|607.44|613.21|607.21|32
1623617790000|2021-06-13 20:56:30|613.27|607.27|613.25|607.25|613.3|607.3|613.22|607.22|21
1623617800000|2021-06-13 20:56:40|613.24|607.24|613|607|613.26|607.26|612.96|606.96|35
1623617810000|2021-06-13 20:56:50|613.02|607.02|612.89|606.89|613.03|607.03|612.86|606.86|21
1623617820000|2021-06-13 20:57:00|612.92|606.92|613.06|607.06|613.08|607.08|612.91|606.91|28
1623617830000|2021-06-13 20:57:10|613.08|607.08|613.04|607.04|613.08|607.08|612.98|606.98|27
1623617840000|2021-06-13 20:57:20|613.05|607.05|613.09|607.09|613.1|607.1|613.04|607.04|26
1623617850000|2021-06-13 20:57:30|613.1|607.1|613.12|607.12|613.12|607.12|613.05|607.05|18
1623617860000|2021-06-13 20:57:40|613.1|607.1|613.08|607.08|613.12|607.12|613.05|607.05|18
1623617870000|2021-06-13 20:57:50|613.12|607.12|613.3|607.3|613.31|607.31|613.06|607.06|26
1623617880000|2021-06-13 20:58:00|613.31|607.31|613.72|607.72|613.72|607.72|613.28|607.28|25
1623617890000|2021-06-13 20:58:10|613.8|607.8|614.57|608.57|614.57|608.57|613.8|607.8|30
1623617900000|2021-06-13 20:58:20|614.69|608.69|614.54|608.54|614.9|608.9|614.51|608.51|30
1623617910000|2021-06-13 20:58:30|614.59|608.59|614.76|608.76|614.76|608.76|614.53|608.53|33
1623617920000|2021-06-13 20:58:40|614.74|608.74|615|609|615.04|609.04|614.73|608.73|29
1623617930000|2021-06-13 20:58:50|615.05|609.05|615.46|609.46|615.46|609.46|614.98|608.98|24
1623617940000|2021-06-13 20:59:00|615.51|609.51|615.71|609.71|616.02|610.02|615.51|609.51|27
1623617950000|2021-06-13 20:59:10|615.7|609.7|615.46|609.46|615.7|609.7|615.43|609.43|24
1623617960000|2021-06-13 20:59:20|615.45|609.45|615.78|609.78|615.78|609.78|615.27|609.27|32
1623617970000|2021-06-13 20:59:30|615.83|609.83|615.77|609.77|615.83|609.83|615.7|609.7|27
1623617980000|2021-06-13 20:59:40|615.78|609.78|615.66|609.66|615.8|609.8|615.66|609.66|23
1623617990000|2021-06-13 20:59:50|615.67|609.67|615.4|609.4|615.67|609.67|615.4|609.4|29
1623618000000|2021-06-13 21:00:00|615.39|609.39|615.61|609.61|615.71|609.71|615.39|609.39|31
1623618010000|2021-06-13 21:00:10|615.66|609.66|615.35|609.35|615.78|609.78|615.33|609.33|33
1623618020000|2021-06-13 21:00:20|615.34|609.34|615.39|609.39|615.43|609.43|615.33|609.33|17
1623618030000|2021-06-13 21:00:30|615.4|609.4|615.21|609.21|615.4|609.4|615.2|609.2|19
1623618040000|2021-06-13 21:00:40|615.2|609.2|615.12|609.12|615.2|609.2|614.79|608.79|30
1623618050000|2021-06-13 21:00:50|615.1|609.1|614.87|608.87|615.17|609.17|614.87|608.87|27
1623618060000|2021-06-13 21:01:00|614.84|608.84|614.98|608.98|614.98|608.98|614.66|608.66|25
1623618070000|2021-06-13 21:01:10|614.97|608.97|614.44|608.44|614.98|608.98|614.42|608.42|31
1623618080000|2021-06-13 21:01:20|614.43|608.43|614.26|608.26|614.43|608.43|614.25|608.25|27
1623618090000|2021-06-13 21:01:30|614.27|608.27|614.62|608.62|614.65|608.65|614.27|608.27|26
1623618100000|2021-06-13 21:01:40|614.61|608.61|614.47|608.47|614.65|608.65|614.47|608.47|31
1623618110000|2021-06-13 21:01:50|614.43|608.43|614.57|608.57|614.59|608.59|614.43|608.43|23
1623618120000|2021-06-13 21:02:00|614.55|608.55|614.67|608.67|614.76|608.76|614.55|608.55|27
1623618130000|2021-06-13 21:02:10|614.69|608.69|614.96|608.96|615.01|609.01|614.65|608.65|31
1623618140000|2021-06-13 21:02:20|614.97|608.97|614.93|608.93|614.98|608.98|614.88|608.88|25
1623618150000|2021-06-13 21:02:30|614.91|608.91|614.76|608.76|614.93|608.93|614.76|608.76|31
1623618160000|2021-06-13 21:02:40|614.72|608.72|614.48|608.48|614.74|608.74|614.48|608.48|34
1623618170000|2021-06-13 21:02:50|614.49|608.49|614.76|608.76|614.84|608.84|614.49|608.49|26
1623618180000|2021-06-13 21:03:00|614.75|608.75|614.79|608.79|614.79|608.79|614.75|608.75|18
1623618190000|2021-06-13 21:03:10|614.76|608.76|614.87|608.87|614.9|608.9|614.75|608.75|23
1623618200000|2021-06-13 21:03:20|614.86|608.86|615.27|609.27|615.29|609.29|614.86|608.86|31
1623618210000|2021-06-13 21:03:30|615.28|609.28|615.49|609.49|615.63|609.63|615.25|609.25|32
1623618220000|2021-06-13 21:03:40|615.55|609.55|615.93|609.93|615.99|609.99|615.55|609.55|28
1623618230000|2021-06-13 21:03:50|615.95|609.95|616.2|610.2|616.2|610.2|615.95|609.95|28
1623618240000|2021-06-13 21:04:00|616.21|610.21|616.05|610.05|616.27|610.27|616.05|610.05|24
1623618250000|2021-06-13 21:04:10|616.04|610.04|616.34|610.34|616.54|610.54|616.01|610.01|26
1623618260000|2021-06-13 21:04:20|616.35|610.35|616.27|610.27|616.39|610.39|616.24|610.24|22
1623618270000|2021-06-13 21:04:30|616.28|610.28|616.35|610.35|616.35|610.35|616.24|610.24|20
1623618280000|2021-06-13 21:04:40|616.34|610.34|616.26|610.26|616.38|610.38|616.26|610.26|23
1623618290000|2021-06-13 21:04:50|616.27|610.27|616.16|610.16|616.28|610.28|616.15|610.15|23
1623618300000|2021-06-13 21:05:00|616.15|610.15|616.14|610.14|616.21|610.21|616.14|610.14|12
1623618310000|2021-06-13 21:05:10|616.16|610.16|616.16|610.16|616.37|610.37|616.15|610.15|27
1623618320000|2021-06-13 21:05:20|616.13|610.13|616.12|610.12|616.13|610.13|616.08|610.08|17
1623618330000|2021-06-13 21:05:30|616.13|610.13|615.92|609.92|616.13|610.13|615.92|609.92|15
1623618340000|2021-06-13 21:05:40|615.96|609.96|615.85|609.85|615.96|609.96|615.81|609.81|4
1623618350000|2021-06-13 21:05:50|615.52|609.52|615.9|609.9|615.9|609.9|615.34|609.34|28
1623618360000|2021-06-13 21:06:00|615.91|609.91|615.77|609.77|615.93|609.93|615.76|609.76|28
1623618370000|2021-06-13 21:06:10|615.75|609.75|615.59|609.59|615.75|609.75|615.58|609.58|19
1623618380000|2021-06-13 21:06:20|615.58|609.58|614.89|608.89|615.58|609.58|614.89|608.89|27
1623618390000|2021-06-13 21:06:30|614.97|608.97|614.55|608.55|614.97|608.97|614.5|608.5|34
1623618400000|2021-06-13 21:06:40|614.54|608.54|614.58|608.58|614.71|608.71|614.44|608.44|28
1623618410000|2021-06-13 21:06:50|614.53|608.53|614.22|608.22|614.55|608.55|614.22|608.22|31
1623618420000|2021-06-13 21:07:00|614.21|608.21|613.88|607.88|614.22|608.22|613.88|607.88|22
1623618430000|2021-06-13 21:07:10|613.81|607.81|613.12|607.12|613.81|607.81|613.12|607.12|36
1623618440000|2021-06-13 21:07:20|612.97|606.97|612.82|606.82|613.02|607.02|612.72|606.72|31
1623618450000|2021-06-13 21:07:30|612.79|606.79|612.61|606.61|612.79|606.79|612.6|606.6|22
1623618460000|2021-06-13 21:07:40|612.6|606.6|612.29|606.29|612.61|606.61|612.16|606.16|24
1623618470000|2021-06-13 21:07:50|612.3|606.3|612.34|606.34|612.34|606.34|612.27|606.27|19
1623618480000|2021-06-13 21:08:00|612.33|606.33|612.5|606.5|612.51|606.51|612.33|606.33|24
1623618490000|2021-06-13 21:08:10|612.51|606.51|612.38|606.38|612.51|606.51|612.35|606.35|19
1623618500000|2021-06-13 21:08:20|612.37|606.37|612.37|606.37|612.38|606.38|612.23|606.23|26
1623618510000|2021-06-13 21:08:30|612.34|606.34|612.56|606.56|612.56|606.56|612.34|606.34|28
1623618520000|2021-06-13 21:08:40|612.57|606.57|613.39|607.39|613.56|607.56|612.57|606.57|29
1623618530000|2021-06-13 21:08:50|613.38|607.38|613.4|607.4|613.4|607.4|613.33|607.33|14
1623618540000|2021-06-13 21:09:00|613.39|607.39|613.29|607.29|613.39|607.39|613.29|607.29|13
1623618550000|2021-06-13 21:09:10|613.27|607.27|612.99|606.99|613.27|607.27|612.98|606.98|18
1623618560000|2021-06-13 21:09:20|612.91|606.91|612.47|606.47|612.91|606.91|612.46|606.46|29
1623618570000|2021-06-13 21:09:30|612.48|606.48|612.72|606.72|612.75|606.75|612.48|606.48|22
1623618580000|2021-06-13 21:09:40|612.73|606.73|612.93|606.93|612.93|606.93|612.73|606.73|20
1623618590000|2021-06-13 21:09:50|612.9|606.9|613.26|607.26|613.71|607.71|612.9|606.9|28
1623618600000|2021-06-13 21:10:00|613.22|607.22|613.6|607.6|613.6|607.6|613.18|607.18|26
1623618610000|2021-06-13 21:10:10|613.61|607.61|613.81|607.81|613.85|607.85|613.55|607.55|28
1623618620000|2021-06-13 21:10:20|613.87|607.87|613.8|607.8|613.94|607.94|613.75|607.75|24
1623618630000|2021-06-13 21:10:30|613.78|607.78|614.16|608.16|614.17|608.17|613.77|607.77|28
1623618640000|2021-06-13 21:10:40|614.17|608.17|614.41|608.41|614.41|608.41|614.17|608.17|19
1623618650000|2021-06-13 21:10:50|614.44|608.44|614.49|608.49|614.5|608.5|614.41|608.41|24
1623618660000|2021-06-13 21:11:00|614.48|608.48|614.85|608.85|614.85|608.85|614.48|608.48|24
1623618670000|2021-06-13 21:11:10|614.87|608.87|615.14|609.14|615.19|609.19|614.86|608.86|25
1623618680000|2021-06-13 21:11:20|615.13|609.13|614.8|608.8|615.13|609.13|614.79|608.79|23
1623618690000|2021-06-13 21:11:30|614.81|608.81|614.61|608.61|614.81|608.81|614.6|608.6|17
1623618700000|2021-06-13 21:11:40|614.59|608.59|614.52|608.52|614.59|608.59|614.44|608.44|19
1623618710000|2021-06-13 21:11:50|614.56|608.56|614.77|608.77|614.77|608.77|614.55|608.55|17
1623618720000|2021-06-13 21:12:00|614.79|608.79|615.18|609.18|615.2|609.2|614.79|608.79|28
1623618730000|2021-06-13 21:12:10|615.19|609.19|615.25|609.25|615.26|609.26|615.13|609.13|19
1623618740000|2021-06-13 21:12:20|615.26|609.26|615.32|609.32|615.36|609.36|615.25|609.25|25
1623618750000|2021-06-13 21:12:30|615.31|609.31|615.15|609.15|615.35|609.35|615.14|609.14|25
1623618760000|2021-06-13 21:12:40|615.17|609.17|614.89|608.89|615.17|609.17|614.89|608.89|21
1623618770000|2021-06-13 21:12:50|614.88|608.88|614.9|608.9|614.91|608.91|614.8|608.8|22
1623618780000|2021-06-13 21:13:00|614.91|608.91|615.02|609.02|615.03|609.03|614.88|608.88|27
1623618790000|2021-06-13 21:13:10|615.01|609.01|615.28|609.28|615.28|609.28|615|609|26
1623618800000|2021-06-13 21:13:20|615.31|609.31|616.12|610.12|616.14|610.14|615.27|609.27|27
1623618810000|2021-06-13 21:13:30|616.11|610.11|616.27|610.27|616.35|610.35|616.07|610.07|23
1623618820000|2021-06-13 21:13:40|616.26|610.26|616.48|610.48|616.48|610.48|616.26|610.26|31
1623618830000|2021-06-13 21:13:50|616.46|610.46|616.48|610.48|616.52|610.52|616.44|610.44|18
1623618840000|2021-06-13 21:14:00|616.49|610.49|616.72|610.72|616.73|610.73|616.49|610.49|8
1623618850000|2021-06-13 21:14:10|616.73|610.73|616.77|610.77|616.79|610.79|616.72|610.72|20
1623618860000|2021-06-13 21:14:20|616.76|610.76|616.69|610.69|616.77|610.77|616.65|610.65|22
1623618870000|2021-06-13 21:14:30|616.68|610.68|616.66|610.66|616.69|610.69|616.63|610.63|16
1623618880000|2021-06-13 21:14:40|616.62|610.62|616.62|610.62|616.7|610.7|616.62|610.62|8
1623618890000|2021-06-13 21:14:50|616.63|610.63|616.65|610.65|616.65|610.65|616.63|610.63|2
1623618900000|2021-06-13 21:15:00|616.64|610.64|616.65|610.65|616.65|610.65|616.64|610.64|4
1623618910000|2021-06-13 21:15:10|616.66|610.66|616.67|610.67|616.7|610.7|616.66|610.66|12
1623618920000|2021-06-13 21:15:20|616.68|610.68|616.82|610.82|616.82|610.82|616.67|610.67|20
1623618930000|2021-06-13 21:15:30|616.81|610.81|616.79|610.79|616.82|610.82|616.79|610.79|19
1623618940000|2021-06-13 21:15:40|616.78|610.78|616.73|610.73|616.78|610.78|616.69|610.69|12
1623618950000|2021-06-13 21:15:50|616.69|610.69|616.52|610.52|616.71|610.71|616.52|610.52|14
1623618960000|2021-06-13 21:16:00|616.51|610.51|616.49|610.49|616.55|610.55|616.49|610.49|13
1623618970000|2021-06-13 21:16:10|616.5|610.5|616.51|610.51|616.51|610.51|616.5|610.5|2
1623618980000|2021-06-13 21:16:20|616.5|610.5|616.29|610.29|616.5|610.5|616.26|610.26|21
1623618990000|2021-06-13 21:16:30|616.3|610.3|616.22|610.22|616.31|610.31|616.21|610.21|32
1623619000000|2021-06-13 21:16:40|616.23|610.23|615.97|609.97|616.24|610.24|615.97|609.97|24
1623619010000|2021-06-13 21:16:50|615.98|609.98|615.96|609.96|615.99|609.99|615.94|609.94|15
1623619020000|2021-06-13 21:17:00|615.97|609.97|615.98|609.98|615.98|609.98|615.94|609.94|20
1623619030000|2021-06-13 21:17:10|615.99|609.99|615.91|609.91|615.99|609.99|615.91|609.91|8
1623619040000|2021-06-13 21:17:20|615.93|609.93|616.2|610.2|616.22|610.22|615.93|609.93|14
1623619050000|2021-06-13 21:17:30|616.19|610.19|616.01|610.01|616.19|610.19|616.01|610.01|22
1623619060000|2021-06-13 21:17:40|616.02|610.02|615.88|609.88|616.02|610.02|615.87|609.87|17
1623619070000|2021-06-13 21:17:50|615.85|609.85|615.96|609.96|615.97|609.97|615.85|609.85|15
1623619080000|2021-06-13 21:18:00|615.95|609.95|616.4|610.4|616.49|610.49|615.95|609.95|26
1623619090000|2021-06-13 21:18:10|616.39|610.39|616.4|610.4|616.43|610.43|616.37|610.37|19
1623619100000|2021-06-13 21:18:20|616.41|610.41|616.61|610.61|616.65|610.65|616.41|610.41|18
1623619110000|2021-06-13 21:18:30|616.62|610.62|616.56|610.56|616.63|610.63|616.55|610.55|16
1623619120000|2021-06-13 21:18:40|616.55|610.55|616.54|610.54|616.55|610.55|616.53|610.53|10
1623619130000|2021-06-13 21:18:50|616.53|610.53|616.48|610.48|616.53|610.53|616.4|610.4|11
1623619140000|2021-06-13 21:19:00|616.47|610.47|616.14|610.14|616.48|610.48|616.12|610.12|25
1623619150000|2021-06-13 21:19:10|616.15|610.15|616.08|610.08|616.15|610.15|616.08|610.08|13
1623619160000|2021-06-13 21:19:20|616.09|610.09|616.04|610.04|616.09|610.09|616.04|610.04|18
1623619170000|2021-06-13 21:19:30|616.05|610.05|615.97|609.97|616.05|610.05|615.97|609.97|14
1623619180000|2021-06-13 21:19:40|615.98|609.98|616.03|610.03|616.05|610.05|615.95|609.95|17
1623619190000|2021-06-13 21:19:50|616.02|610.02|616.01|610.01|616.02|610.02|616|610|4
1623619200000|2021-06-13 21:20:00|616|610|615.86|609.86|616|610|615.85|609.85|14
1623619210000|2021-06-13 21:20:10|615.84|609.84|615.64|609.64|615.86|609.86|615.61|609.61|17
1623619220000|2021-06-13 21:20:20|615.65|609.65|615.64|609.64|615.68|609.68|615.64|609.64|5
1623619230000|2021-06-13 21:20:30|615.65|609.65|615.43|609.43|615.65|609.65|615.4|609.4|18
1623619240000|2021-06-13 21:20:40|615.27|609.27|615|609|615.29|609.29|615|609|19
1623619250000|2021-06-13 21:20:50|614.97|608.97|614.88|608.88|614.99|608.99|614.88|608.88|19
1623619260000|2021-06-13 21:21:00|614.89|608.89|614.9|608.9|614.99|608.99|614.86|608.86|27
1623619270000|2021-06-13 21:21:10|614.88|608.88|614.81|608.81|614.88|608.88|614.79|608.79|21
1623619280000|2021-06-13 21:21:20|614.8|608.8|614.76|608.76|614.95|608.95|614.74|608.74|18
1623619290000|2021-06-13 21:21:30|614.75|608.75|614.76|608.76|614.79|608.79|614.7|608.7|16
1623619300000|2021-06-13 21:21:40|614.78|608.78|614.73|608.73|614.78|608.78|614.72|608.72|18
1623619310000|2021-06-13 21:21:50|614.72|608.72|614.76|608.76|614.8|608.8|614.72|608.72|17
1623619320000|2021-06-13 21:22:00|614.75|608.75|614.74|608.74|614.76|608.76|614.72|608.72|19
1623619330000|2021-06-13 21:22:10|614.75|608.75|614.71|608.71|614.77|608.77|614.71|608.71|22
1623619340000|2021-06-13 21:22:20|614.72|608.72|614.73|608.73|614.73|608.73|614.7|608.7|9
1623619350000|2021-06-13 21:22:30|614.72|608.72|614.71|608.71|614.72|608.72|614.7|608.7|8
1623619360000|2021-06-13 21:22:40|614.7|608.7|614.66|608.66|614.71|608.71|614.65|608.65|21
1623619370000|2021-06-13 21:22:50|614.67|608.67|614.67|608.67|614.68|608.68|614.66|608.66|12
1623619380000|2021-06-13 21:23:00|614.66|608.66|614.56|608.56|614.68|608.68|614.54|608.54|19
1623619390000|2021-06-13 21:23:10|614.55|608.55|614.46|608.46|614.57|608.57|614.42|608.42|12
1623619400000|2021-06-13 21:23:20|614.29|608.29|614.22|608.22|614.29|608.29|614.21|608.21|5
1623619410000|2021-06-13 21:23:30|614.2|608.2|614.23|608.23|614.24|608.24|614.2|608.2|8
1623619420000|2021-06-13 21:23:40|614.24|608.24|614.26|608.26|614.26|608.26|614.23|608.23|6
1623619430000|2021-06-13 21:23:50|614.25|608.25|614.17|608.17|614.25|608.25|614.16|608.16|11
1623619440000|2021-06-13 21:24:00|614.16|608.16|614.16|608.16|614.17|608.17|614.15|608.15|12
1623619450000|2021-06-13 21:24:10|614.15|608.15|614.21|608.21|614.23|608.23|614.15|608.15|11
1623619460000|2021-06-13 21:24:20|614.17|608.17|614.17|608.17|614.2|608.2|614.15|608.15|21
1623619470000|2021-06-13 21:24:30|614.18|608.18|614.1|608.1|614.18|608.18|614.1|608.1|14
1623619480000|2021-06-13 21:24:40|614.07|608.07|613.85|607.85|614.08|608.08|613.84|607.84|12
1623619490000|2021-06-13 21:24:50|613.84|607.84|613.71|607.71|613.9|607.9|613.71|607.71|18
1623619500000|2021-06-13 21:25:00|613.69|607.69|613.67|607.67|613.72|607.72|613.67|607.67|9
1623619510000|2021-06-13 21:25:10|613.68|607.68|613.88|607.88|613.9|607.9|613.67|607.67|15
1623619520000|2021-06-13 21:25:20|613.89|607.89|613.93|607.93|613.96|607.96|613.89|607.89|22
1623619530000|2021-06-13 21:25:30|613.94|607.94|613.93|607.93|613.95|607.95|613.9|607.9|21
1623619540000|2021-06-13 21:25:40|613.91|607.91|614.05|608.05|614.05|608.05|613.91|607.91|22
1623619550000|2021-06-13 21:25:50|614.06|608.06|614.33|608.33|614.33|608.33|614.06|608.06|25
1623619560000|2021-06-13 21:26:00|614.32|608.32|614.2|608.2|614.35|608.35|614.2|608.2|29
1623619570000|2021-06-13 21:26:10|614.21|608.21|614.21|608.21|614.22|608.22|614.19|608.19|11
1623619580000|2021-06-13 21:26:20|614.22|608.22|614.28|608.28|614.28|608.28|614.19|608.19|14
1623619590000|2021-06-13 21:26:30|614.29|608.29|614.25|608.25|614.29|608.29|614.23|608.23|18
1623619600000|2021-06-13 21:26:40|614.24|608.24|614.3|608.3|614.3|608.3|614.22|608.22|16
1623619610000|2021-06-13 21:26:50|614.32|608.32|614.35|608.35|614.35|608.35|614.32|608.32|11
1623619620000|2021-06-13 21:27:00|614.33|608.33|614.35|608.35|614.37|608.37|614.33|608.33|14
1623619630000|2021-06-13 21:27:10|614.36|608.36|614.28|608.28|614.37|608.37|614.28|608.28|19
1623619640000|2021-06-13 21:27:20|614.25|608.25|614.27|608.27|614.28|608.28|614.25|608.25|12
1623619650000|2021-06-13 21:27:30|614.19|608.19|614.3|608.3|614.31|608.31|614.19|608.19|11
1623619660000|2021-06-13 21:27:40|614.31|608.31|614.3|608.3|614.31|608.31|614.3|608.3|4
1623619670000|2021-06-13 21:27:50|614.31|608.31|614.31|608.31|614.33|608.33|614.29|608.29|12
1623619680000|2021-06-13 21:28:00|614.29|608.29|614.32|608.32|614.32|608.32|614.29|608.29|15
1623619690000|2021-06-13 21:28:10|614.31|608.31|614.46|608.46|614.46|608.46|614.3|608.3|21
1623619700000|2021-06-13 21:28:20|614.51|608.51|614.59|608.59|614.61|608.61|614.5|608.5|12
1623619710000|2021-06-13 21:28:30|614.6|608.6|614.6|608.6|614.62|608.62|614.59|608.59|13
1623619720000|2021-06-13 21:28:40|614.62|608.62|614.73|608.73|614.73|608.73|614.6|608.6|9
1623619730000|2021-06-13 21:28:50|614.72|608.72|614.76|608.76|614.77|608.77|614.72|608.72|21
1623619740000|2021-06-13 21:29:00|614.75|608.75|614.74|608.74|614.75|608.75|614.74|608.74|16
1623619750000|2021-06-13 21:29:10|614.75|608.75|614.86|608.86|614.86|608.86|614.74|608.74|20
1623619760000|2021-06-13 21:29:20|614.85|608.85|614.89|608.89|614.89|608.89|614.84|608.84|15
1623619770000|2021-06-13 21:29:30|614.88|608.88|614.89|608.89|614.9|608.9|614.88|608.88|8
1623619780000|2021-06-13 21:29:40|614.9|608.9|614.91|608.91|614.91|608.91|614.89|608.89|6
1623619790000|2021-06-13 21:29:50|614.9|608.9|614.93|608.93|614.93|608.93|614.9|608.9|4
1623619800000|2021-06-13 21:30:00|614.91|608.91|614.91|608.91|614.93|608.93|614.91|608.91|9
1623619810000|2021-06-13 21:30:10|614.89|608.89|615.01|609.01|615.03|609.03|614.89|608.89|17
1623619820000|2021-06-13 21:30:20|615.02|609.02|615.13|609.13|615.16|609.16|615.01|609.01|20
1623619830000|2021-06-13 21:30:30|615.21|609.21|615.61|609.61|615.61|609.61|615.21|609.21|19
1623619840000|2021-06-13 21:30:40|615.62|609.62|615.81|609.81|615.84|609.84|615.62|609.62|23
1623619850000|2021-06-13 21:30:50|615.78|609.78|616.22|610.22|616.22|610.22|615.78|609.78|25
1623619860000|2021-06-13 21:31:00|616.23|610.23|616.27|610.27|616.27|610.27|616.23|610.23|19
1623619870000|2021-06-13 21:31:10|616.29|610.29|616.33|610.33|616.36|610.36|616.27|610.27|18
1623619880000|2021-06-13 21:31:20|616.34|610.34|616.33|610.33|616.34|610.34|616.32|610.32|6
1623619890000|2021-06-13 21:31:30|616.34|610.34|616.32|610.32|616.34|610.34|616.31|610.31|11
1623619900000|2021-06-13 21:31:40|616.31|610.31|616.31|610.31|616.33|610.33|616.29|610.29|17
1623619910000|2021-06-13 21:31:50|616.3|610.3|616.28|610.28|616.32|610.32|616.28|610.28|28
1623619920000|2021-06-13 21:32:00|616.29|610.29|616.3|610.3|616.34|610.34|616.27|610.27|20
1623619930000|2021-06-13 21:32:10|616.29|610.29|616.29|610.29|616.3|610.3|616.28|610.28|21
1623619940000|2021-06-13 21:32:20|616.3|610.3|616.45|610.45|616.45|610.45|616.29|610.29|27
1623619950000|2021-06-13 21:32:30|616.44|610.44|616.66|610.66|616.67|610.67|616.44|610.44|25
1623619960000|2021-06-13 21:32:40|616.67|610.67|616.62|610.62|616.67|610.67|616.62|610.62|19
1623619970000|2021-06-13 21:32:50|616.63|610.63|616.63|610.63|616.66|610.66|616.61|610.61|17
1623619980000|2021-06-13 21:33:00|616.78|610.78|616.78|610.78|616.79|610.79|616.78|610.78|15
1623619990000|2021-06-13 21:33:10|616.79|610.79|616.8|610.8|616.81|610.81|616.77|610.77|18
1623620000000|2021-06-13 21:33:20|616.79|610.79|616.8|610.8|616.8|610.8|616.79|610.79|2
1623620010000|2021-06-13 21:33:30|616.79|610.79|616.8|610.8|616.8|610.8|616.78|610.78|15
1623620020000|2021-06-13 21:33:40|616.81|610.81|616.78|610.78|616.81|610.81|616.78|610.78|16
1623620030000|2021-06-13 21:33:50|616.79|610.79|616.78|610.78|616.81|610.81|616.78|610.78|8
1623620040000|2021-06-13 21:34:00|616.77|610.77|616.77|610.77|616.79|610.79|616.77|610.77|3
1623620050000|2021-06-13 21:34:10|616.78|610.78|616.7|610.7|616.78|610.78|616.69|610.69|7
1623620060000|2021-06-13 21:34:20|616.69|610.69|616.7|610.7|616.7|610.7|616.69|610.69|2
1623620070000|2021-06-13 21:34:30|616.71|610.71|616.7|610.7|616.71|610.71|616.7|610.7|2
1623620080000|2021-06-13 21:34:40|616.69|610.69|616.7|610.7|616.7|610.7|616.69|610.69|4
1623620090000|2021-06-13 21:34:50|616.68|610.68|616.68|610.68|616.68|610.68|616.68|610.68|1
1623620110000|2021-06-13 21:35:10|616.56|610.56|616.55|610.55|616.56|610.56|616.55|610.55|2
1623620120000|2021-06-13 21:35:20|616.56|610.56|616.33|610.33|616.56|610.56|616.33|610.33|7
1623620130000|2021-06-13 21:35:30|616.39|610.39|616.44|610.44|616.44|610.44|616.39|610.39|6
1623620140000|2021-06-13 21:35:40|616.43|610.43|616.43|610.43|616.43|610.43|616.43|610.43|1
1623620150000|2021-06-13 21:35:50|616.42|610.42|616.42|610.42|616.42|610.42|616.42|610.42|1
1623620180000|2021-06-13 21:36:20|616.41|610.41|616.4|610.4|616.42|610.42|616.4|610.4|3
1623620200000|2021-06-13 21:36:40|616.42|610.42|616.41|610.41|616.42|610.42|616.41|610.41|2
1623620210000|2021-06-13 21:36:50|616.43|610.43|616.03|610.03|616.43|610.43|616.03|610.03|22
1623620220000|2021-06-13 21:37:00|616.04|610.04|615.86|609.86|616.05|610.05|615.85|609.85|18
1623620230000|2021-06-13 21:37:10|615.91|609.91|615.75|609.75|615.96|609.96|615.7|609.7|23
1623620240000|2021-06-13 21:37:20|615.78|609.78|615.84|609.84|615.86|609.86|615.74|609.74|28
1623620250000|2021-06-13 21:37:30|615.85|609.85|615.85|609.85|615.85|609.85|615.77|609.77|24
1623620260000|2021-06-13 21:37:40|615.84|609.84|616.04|610.04|616.07|610.07|615.84|609.84|20
1623620270000|2021-06-13 21:37:50|616.05|610.05|616.17|610.17|616.21|610.21|616.01|610.01|21
1623620280000|2021-06-13 21:38:00|616.16|610.16|616.25|610.25|616.27|610.27|616.16|610.16|21
1623620290000|2021-06-13 21:38:10|616.26|610.26|616.32|610.32|616.34|610.34|616.26|610.26|28
1623620300000|2021-06-13 21:38:20|616.33|610.33|616.33|610.33|616.35|610.35|616.3|610.3|12
1623620310000|2021-06-13 21:38:30|616.34|610.34|616.39|610.39|616.39|610.39|616.33|610.33|14
1623620320000|2021-06-13 21:38:40|616.4|610.4|616.4|610.4|616.43|610.43|616.37|610.37|21
1623620330000|2021-06-13 21:38:50|616.45|610.45|616.48|610.48|616.48|610.48|616.43|610.43|20
1623620340000|2021-06-13 21:39:00|616.47|610.47|616.41|610.41|616.48|610.48|616.38|610.38|16
1623620350000|2021-06-13 21:39:10|616.44|610.44|616.41|610.41|616.44|610.44|616.4|610.4|23
1623620360000|2021-06-13 21:39:20|616.43|610.43|616.41|610.41|616.44|610.44|616.4|610.4|15
1623620370000|2021-06-13 21:39:30|616.42|610.42|616.41|610.41|616.43|610.43|616.4|610.4|15
1623620390000|2021-06-13 21:39:50|616.42|610.42|616.42|610.42|616.42|610.42|616.41|610.41|3
1623620400000|2021-06-13 21:40:00|616.41|610.41|616.51|610.51|616.51|610.51|616.4|610.4|7
1623620410000|2021-06-13 21:40:10|616.5|610.5|616.31|610.31|616.5|610.5|616.31|610.31|17
1623620420000|2021-06-13 21:40:20|616.3|610.3|616.3|610.3|616.33|610.33|616.27|610.27|9
1623620430000|2021-06-13 21:40:30|616.31|610.31|616.23|610.23|616.33|610.33|616.23|610.23|13
1623620440000|2021-06-13 21:40:40|616.26|610.26|616.42|610.42|616.42|610.42|616.26|610.26|14
1623620450000|2021-06-13 21:40:50|616.43|610.43|616.41|610.41|616.48|610.48|616.4|610.4|21
1623620460000|2021-06-13 21:41:00|616.4|610.4|616.58|610.58|616.73|610.73|616.4|610.4|29
1623620470000|2021-06-13 21:41:10|616.59|610.59|616.54|610.54|616.59|610.59|616.52|610.52|18
1623620480000|2021-06-13 21:41:20|616.55|610.55|616.64|610.64|616.65|610.65|616.52|610.52|13
1623620490000|2021-06-13 21:41:30|616.63|610.63|616.62|610.62|616.66|610.66|616.59|610.59|21
1623620500000|2021-06-13 21:41:40|616.61|610.61|616.59|610.59|616.64|610.64|616.57|610.57|16
1623620510000|2021-06-13 21:41:50|616.56|610.56|616.54|610.54|616.59|610.59|616.54|610.54|19
1623620520000|2021-06-13 21:42:00|616.57|610.57|616.53|610.53|616.58|610.58|616.51|610.51|13
1623620530000|2021-06-13 21:42:10|616.54|610.54|616.78|610.78|616.8|610.8|616.54|610.54|20
1623620540000|2021-06-13 21:42:20|616.83|610.83|616.7|610.7|616.83|610.83|616.68|610.68|18
1623620550000|2021-06-13 21:42:30|616.69|610.69|616.65|610.65|616.72|610.72|616.63|610.63|20
1623620560000|2021-06-13 21:42:40|616.64|610.64|616.67|610.67|616.67|610.67|616.63|610.63|9
1623620570000|2021-06-13 21:42:50|616.7|610.7|616.63|610.63|616.7|610.7|616.63|610.63|5
1623620580000|2021-06-13 21:43:00|616.64|610.64|616.66|610.66|616.67|610.67|616.64|610.64|8
1623620590000|2021-06-13 21:43:10|616.75|610.75|617.43|611.43|617.43|611.43|616.75|610.75|21
1623620600000|2021-06-13 21:43:20|617.4|611.4|617.32|611.32|617.48|611.48|617.32|611.32|20
1623620610000|2021-06-13 21:43:30|617.3|611.3|617.04|611.04|617.3|611.3|617.01|611.01|15
1623620620000|2021-06-13 21:43:40|617.03|611.03|617.34|611.34|617.42|611.42|617.03|611.03|22
1623620630000|2021-06-13 21:43:50|617.33|611.33|617.37|611.37|617.37|611.37|617.31|611.31|9
1623620640000|2021-06-13 21:44:00|617.4|611.4|617.45|611.45|617.55|611.55|617.4|611.4|25
1623620650000|2021-06-13 21:44:10|617.47|611.47|617.55|611.55|617.57|611.57|617.45|611.45|25
1623620660000|2021-06-13 21:44:20|617.54|611.54|617.49|611.49|617.54|611.54|617.48|611.48|10
1623620670000|2021-06-13 21:44:30|617.48|611.48|617.78|611.78|617.81|611.81|617.48|611.48|24
1623620680000|2021-06-13 21:44:40|617.95|611.95|618.06|612.06|618.07|612.07|617.93|611.93|23
1623620690000|2021-06-13 21:44:50|618.08|612.08|618.06|612.06|618.08|612.08|618.05|612.05|15
1623620700000|2021-06-13 21:45:00|618.12|612.12|618.15|612.15|618.16|612.16|618.1|612.1|16
1623620710000|2021-06-13 21:45:10|618.16|612.16|617.81|611.81|618.21|612.21|617.79|611.79|26
1623620720000|2021-06-13 21:45:20|617.82|611.82|617.83|611.83|617.83|611.83|617.73|611.73|13
1623620730000|2021-06-13 21:45:30|617.84|611.84|616.73|612.73|617.93|612.94|616.73|611.84|31
1623620740000|2021-06-13 21:45:40|616.74|612.74|616.89|612.89|616.89|612.89|616.71|612.71|6
1623620750000|2021-06-13 21:45:50|616.91|612.91|616.79|612.79|616.91|612.91|616.74|612.74|14
1623620760000|2021-06-13 21:46:00|616.77|612.77|616.64|612.64|616.81|612.81|616.64|612.64|6
1623620770000|2021-06-13 21:46:10|616.63|612.63|616.66|612.66|616.67|612.67|616.63|612.63|15
1623620780000|2021-06-13 21:46:20|616.67|612.67|616.59|612.59|616.67|612.67|616.59|612.59|5
1623620790000|2021-06-13 21:46:30|616.62|612.62|616.58|612.58|616.64|612.64|616.58|612.58|6
1623620800000|2021-06-13 21:46:40|616.57|612.57|616.56|612.56|616.58|612.58|616.56|612.56|6
1623620820000|2021-06-13 21:47:00|616.61|612.61|616.66|612.66|616.72|612.72|616.61|612.61|15
1623620830000|2021-06-13 21:47:10|616.6|612.6|616.41|612.41|616.74|612.74|616.41|612.41|22
1623620840000|2021-06-13 21:47:20|616.4|612.4|615.94|611.94|616.4|612.4|615.91|611.91|27
1623620850000|2021-06-13 21:47:30|615.96|611.96|616.03|612.03|616.03|612.03|615.95|611.95|11
1623620860000|2021-06-13 21:47:40|616.04|612.04|615.99|611.99|616.05|612.05|615.99|611.99|11
1623620870000|2021-06-13 21:47:50|616|612|615.71|611.71|616|612|615.71|611.71|19
1623620880000|2021-06-13 21:48:00|615.73|611.73|616.21|612.21|616.26|612.26|615.73|611.73|19
1623620890000|2021-06-13 21:48:10|616.16|612.16|616.22|612.22|616.22|612.22|616.15|612.15|10
1623620900000|2021-06-13 21:48:20|616.23|612.23|616.11|612.11|616.23|612.23|616.11|612.11|24
1623620910000|2021-06-13 21:48:30|615.93|611.93|615.9|611.9|616|612|615.9|611.9|18
1623620920000|2021-06-13 21:48:40|615.89|611.89|615.82|611.82|615.93|611.93|615.76|611.76|19
1623620930000|2021-06-13 21:48:50|615.85|611.85|615.87|611.87|615.87|611.87|615.77|611.77|26
1623620940000|2021-06-13 21:49:00|615.83|611.83|616.23|612.23|616.25|612.25|615.83|611.83|22
1623620950000|2021-06-13 21:49:10|616.22|612.22|615.83|611.83|616.34|612.34|615.83|611.83|29
1623620960000|2021-06-13 21:49:20|615.94|611.94|615.78|611.78|615.94|611.94|615.77|611.77|26
1623620970000|2021-06-13 21:49:30|615.76|611.76|615.76|611.76|615.79|611.79|615.74|611.74|15
1623620980000|2021-06-13 21:49:40|615.75|611.75|615.77|611.77|615.78|611.78|615.74|611.74|19
1623620990000|2021-06-13 21:49:50|615.74|611.74|615.57|611.57|615.79|611.79|615.5|611.5|17
1623621000000|2021-06-13 21:50:00|615.56|611.56|615.84|611.84|615.88|611.88|615.52|611.52|27
1623621010000|2021-06-13 21:50:10|615.83|611.83|615.65|611.65|615.84|611.84|615.65|611.65|20
1623621020000|2021-06-13 21:50:20|615.67|611.67|615.78|611.78|615.81|611.81|615.67|611.67|26
1623621030000|2021-06-13 21:50:30|615.79|611.79|615.58|611.58|615.79|611.79|615.55|611.55|18
1623621040000|2021-06-13 21:50:40|615.52|611.52|615.48|611.48|615.52|611.52|615.48|611.48|2
1623621060000|2021-06-13 21:51:00|615.49|611.49|615.66|611.66|615.68|611.68|615.48|611.48|14
1623621070000|2021-06-13 21:51:10|615.65|611.65|615.68|611.68|615.69|611.69|615.65|611.65|11
1623621080000|2021-06-13 21:51:20|615.69|611.69|615.64|611.64|615.69|611.69|615.64|611.64|11
1623621090000|2021-06-13 21:51:30|615.63|611.63|615.46|611.46|615.63|611.63|615.32|611.32|27
1623621100000|2021-06-13 21:51:40|615.39|611.39|615.32|611.32|615.4|611.4|615.32|611.32|18
1623621110000|2021-06-13 21:51:50|615.31|611.31|615.15|611.15|615.33|611.33|615.15|611.15|16
1623621120000|2021-06-13 21:52:00|615.14|611.14|614.91|610.91|615.14|611.14|614.64|610.64|28
1623621130000|2021-06-13 21:52:10|614.89|610.89|614.36|610.36|614.89|610.89|614.33|610.33|33
1623621140000|2021-06-13 21:52:20|614.35|610.35|614.34|610.34|614.41|610.41|614.28|610.28|28
1623621150000|2021-06-13 21:52:30|614.32|610.32|614.4|610.4|614.41|610.41|614.32|610.32|20
1623621160000|2021-06-13 21:52:40|614.41|610.41|614.39|610.39|614.43|610.43|614.38|610.38|16
1623621170000|2021-06-13 21:52:50|614.36|610.36|614.31|610.31|614.38|610.38|614.29|610.29|27
1623621180000|2021-06-13 21:53:00|614.3|610.3|614.08|610.08|614.31|610.31|614.07|610.07|20
1623621190000|2021-06-13 21:53:10|614.11|610.11|614.16|610.16|614.16|610.16|614.08|610.08|22
1623621200000|2021-06-13 21:53:20|614.17|610.17|614.16|610.16|614.17|610.17|614.14|610.14|20
1623621210000|2021-06-13 21:53:30|614.15|610.15|614.04|610.04|614.16|610.16|614.03|610.03|23
1623621220000|2021-06-13 21:53:40|614.03|610.03|614.04|610.04|614.06|610.06|614.03|610.03|12
1623621230000|2021-06-13 21:53:50|614.05|610.05|614.02|610.02|614.05|610.05|614.02|610.02|6
1623621240000|2021-06-13 21:54:00|614.01|610.01|613.98|609.98|614.02|610.02|613.98|609.98|10
1623621250000|2021-06-13 21:54:10|613.84|609.84|613.47|609.47|613.87|609.87|613.47|609.47|26
1623621260000|2021-06-13 21:54:20|613.45|609.45|614.05|610.05|614.06|610.06|613.42|609.42|24
1623621270000|2021-06-13 21:54:30|614.03|610.03|614.12|610.12|614.19|610.19|614.03|610.03|22
1623621280000|2021-06-13 21:54:40|614.13|610.13|613.97|609.97|614.13|610.13|613.97|609.97|22
1623621290000|2021-06-13 21:54:50|613.96|609.96|613.98|609.98|613.99|609.99|613.95|609.95|16
1623621300000|2021-06-13 21:55:00|613.96|609.96|613.96|609.96|613.99|609.99|613.94|609.94|8
1623621310000|2021-06-13 21:55:10|613.95|609.95|613.98|609.98|614|610|613.94|609.94|17
1623621320000|2021-06-13 21:55:20|614|610|614.02|610.02|614.1|610.1|613.98|609.98|18
1623621330000|2021-06-13 21:55:30|614.03|610.03|614.11|610.11|614.11|610.11|614.02|610.02|8
1623621340000|2021-06-13 21:55:40|614.09|610.09|614.11|610.11|614.11|610.11|614.09|610.09|3
1623621350000|2021-06-13 21:55:50|614.12|610.12|614.15|610.15|614.15|610.15|614.09|610.09|6
1623621360000|2021-06-13 21:56:00|614.17|610.17|614.16|610.16|614.17|610.17|614.13|610.13|5
1623621370000|2021-06-13 21:56:10|614.17|610.17|614.25|610.25|614.25|610.25|614.13|610.13|9
1623621380000|2021-06-13 21:56:20|614.15|610.15|614.24|610.24|614.24|610.24|614.13|610.13|7
1623621390000|2021-06-13 21:56:30|614.22|610.22|614.24|610.24|614.24|610.24|614.22|610.22|2
1623621420000|2021-06-13 21:57:00|614.2|610.2|614.24|610.24|614.24|610.24|614.2|610.2|3
1623621430000|2021-06-13 21:57:10|614.26|610.26|614.26|610.26|614.26|610.26|614.26|610.26|1
1623621440000|2021-06-13 21:57:20|614.25|610.25|614.25|610.25|614.25|610.25|614.25|610.25|1
1623621450000|2021-06-13 21:57:30|614.24|610.24|614.24|610.24|614.24|610.24|614.24|610.24|1
1623621460000|2021-06-13 21:57:40|614.22|610.22|614.22|610.22|614.22|610.22|614.22|610.22|1
1623621470000|2021-06-13 21:57:50|614.25|610.25|614.35|610.35|614.37|610.37|614.25|610.25|13
1623621480000|2021-06-13 21:58:00|614.37|610.37|614.31|610.31|614.37|610.37|614.29|610.29|16
1623621490000|2021-06-13 21:58:10|614.32|610.32|614.31|610.31|614.32|610.32|614.31|610.31|2
1623621500000|2021-06-13 21:58:20|614.32|610.32|614.31|610.31|614.32|610.32|614.3|610.3|6
1623621510000|2021-06-13 21:58:30|614.3|610.3|614.69|610.69|614.69|610.69|614.3|610.3|15
1623621520000|2021-06-13 21:58:40|614.66|610.66|615.01|611.01|615.03|611.03|614.66|610.66|23
1623621530000|2021-06-13 21:58:50|615.03|611.03|615.17|611.17|615.17|611.17|615|611|15
1623621540000|2021-06-13 21:59:00|615.14|611.14|615.19|611.19|615.27|611.27|615.07|611.07|26
1623621550000|2021-06-13 21:59:10|615.14|611.14|615.23|611.23|615.31|611.31|615.14|611.14|16
1623621560000|2021-06-13 21:59:20|615.22|611.22|615.49|611.49|615.54|611.54|615.21|611.21|17
1623621570000|2021-06-13 21:59:30|615.53|611.53|615.27|611.27|615.56|611.56|615.27|611.27|14
1623621580000|2021-06-13 21:59:40|615.26|611.26|615.33|611.33|615.33|611.33|615.15|611.15|27
1623621590000|2021-06-13 21:59:50|615.35|611.35|615.48|611.48|615.48|611.48|615.31|611.31|29
1623621600000|2021-06-13 22:00:00|615.49|611.49|615.8|611.8|615.81|611.81|615.44|611.44|25
1623621610000|2021-06-13 22:00:10|615.79|611.79|615.78|611.78|615.82|611.82|615.53|611.53|22
1623621620000|2021-06-13 22:00:20|615.82|611.82|615.83|611.83|615.83|611.83|615.79|611.79|11
1623621630000|2021-06-13 22:00:30|615.82|611.82|615.82|611.82|615.83|611.83|615.79|611.79|17
1623621640000|2021-06-13 22:00:40|615.81|611.81|615.85|611.85|615.85|611.85|615.81|611.81|14
1623621650000|2021-06-13 22:00:50|615.86|611.86|615.83|611.83|615.87|611.87|615.83|611.83|23
1623621660000|2021-06-13 22:01:00|615.82|611.82|615.82|611.82|615.85|611.85|615.79|611.79|22
1623621670000|2021-06-13 22:01:10|615.83|611.83|615.82|611.82|615.83|611.83|615.8|611.8|14
1623621680000|2021-06-13 22:01:20|615.83|611.83|615.85|611.85|615.86|611.86|615.81|611.81|19
1623621690000|2021-06-13 22:01:30|615.86|611.86|615.86|611.86|615.87|611.87|615.84|611.84|21
1623621700000|2021-06-13 22:01:40|615.85|611.85|615.86|611.86|615.87|611.87|615.84|611.84|14
1623621710000|2021-06-13 22:01:50|615.87|611.87|615.82|611.82|615.87|611.87|615.82|611.82|16
1623621720000|2021-06-13 22:02:00|615.76|611.76|615.75|611.75|615.78|611.78|615.72|611.72|13
1623621730000|2021-06-13 22:02:10|615.76|611.76|615.71|611.71|615.77|611.77|615.66|611.66|17
1623621740000|2021-06-13 22:02:20|615.7|611.7|615.64|611.64|615.7|611.7|615.62|611.62|19
1623621750000|2021-06-13 22:02:30|615.72|611.72|615.77|611.77|615.87|611.87|615.64|611.64|17
1623621760000|2021-06-13 22:02:40|615.78|611.78|615.84|611.84|615.86|611.86|615.77|611.77|13
1623621770000|2021-06-13 22:02:50|615.85|611.85|615.49|611.49|615.85|611.85|615.49|611.49|9
1623621780000|2021-06-13 22:03:00|615.48|611.48|615.07|611.07|615.48|611.48|615.06|611.06|21
1623621790000|2021-06-13 22:03:10|615.06|611.06|615.13|611.13|615.14|611.14|615.06|611.06|15
1623621800000|2021-06-13 22:03:20|615.14|611.14|615.16|611.16|615.16|611.16|615.12|611.12|13
1623621810000|2021-06-13 22:03:30|615.15|611.15|615.43|611.43|615.5|611.5|615.15|611.15|26
1623621820000|2021-06-13 22:03:40|615.36|611.36|615.31|611.31|615.54|611.54|615.31|611.31|29
1623621830000|2021-06-13 22:03:50|615.36|611.36|615.38|611.38|615.38|611.38|615.32|611.32|16
1623621840000|2021-06-13 22:04:00|615.33|611.33|615.32|611.32|615.37|611.37|615.31|611.31|13
1623621850000|2021-06-13 22:04:10|615.31|611.31|615.69|611.69|615.86|611.86|615.31|611.31|26
1623621860000|2021-06-13 22:04:20|615.68|611.68|615.88|611.88|615.88|611.88|615.68|611.68|22
1623621870000|2021-06-13 22:04:30|615.86|611.86|615.84|611.84|615.93|611.93|615.84|611.84|21
1623621880000|2021-06-13 22:04:40|615.87|611.87|615.64|611.64|615.87|611.87|615.62|611.62|20
1623621890000|2021-06-13 22:04:50|615.63|611.63|615.58|611.58|615.64|611.64|615.55|611.55|21
1623621900000|2021-06-13 22:05:00|615.56|611.56|615.47|611.47|615.58|611.58|615.44|611.44|16
1623621910000|2021-06-13 22:05:10|615.45|611.45|615.73|611.73|615.74|611.74|615.45|611.45|21
1623621920000|2021-06-13 22:05:20|615.74|611.74|615.71|611.71|615.75|611.75|615.71|611.71|16
1623621930000|2021-06-13 22:05:30|615.73|611.73|615.62|611.62|615.73|611.73|615.46|611.46|28
1623621940000|2021-06-13 22:05:40|615.61|611.61|615.62|611.62|615.68|611.68|615.61|611.61|24
1623621950000|2021-06-13 22:05:50|615.61|611.61|615.59|611.59|615.64|611.64|615.59|611.59|22
1623621960000|2021-06-13 22:06:00|615.6|611.6|615.61|611.61|615.65|611.65|615.55|611.55|17
1623621970000|2021-06-13 22:06:10|615.6|611.6|615.55|611.55|615.66|611.66|615.54|611.54|15
1623621980000|2021-06-13 22:06:20|615.53|611.53|615.53|611.53|615.6|611.6|615.47|611.47|12
1623621990000|2021-06-13 22:06:30|615.52|611.52|615.47|611.47|615.56|611.56|615.47|611.47|9
1623622000000|2021-06-13 22:06:40|615.45|611.45|615.45|611.45|615.51|611.51|615.45|611.45|14
1623622010000|2021-06-13 22:06:50|615.49|611.49|615.49|611.49|615.49|611.49|615.48|611.48|3
1623622020000|2021-06-13 22:07:00|615.5|611.5|615.65|611.65|615.66|611.66|615.5|611.5|13
1623622030000|2021-06-13 22:07:10|615.64|611.64|615.67|611.67|615.67|611.67|615.62|611.62|20
1623622040000|2021-06-13 22:07:20|615.66|611.66|615.6|611.6|615.66|611.66|615.6|611.6|11
1623622050000|2021-06-13 22:07:30|615.61|611.61|615.53|611.53|615.61|611.61|615.53|611.53|6
1623622060000|2021-06-13 22:07:40|615.55|611.55|615.4|611.4|615.55|611.55|615.31|611.31|18
1623622070000|2021-06-13 22:07:50|615.41|611.41|615.4|611.4|615.48|611.48|615.4|611.4|22
1623622080000|2021-06-13 22:08:00|615.43|611.43|615.62|611.62|615.62|611.62|615.42|611.42|23
1623622090000|2021-06-13 22:08:10|615.61|611.61|615.62|611.62|615.62|611.62|615.54|611.54|15
1623622100000|2021-06-13 22:08:20|615.61|611.61|615.63|611.63|615.65|611.65|615.61|611.61|11
1623622110000|2021-06-13 22:08:30|615.64|611.64|615.58|611.58|615.64|611.64|615.53|611.53|13
1623622120000|2021-06-13 22:08:40|615.53|611.53|615.54|611.54|615.54|611.54|615.53|611.53|2
1623622130000|2021-06-13 22:08:50|615.55|611.55|615.59|611.59|615.65|611.65|615.55|611.55|16
1623622140000|2021-06-13 22:09:00|615.58|611.58|615.59|611.59|615.65|611.65|615.55|611.55|14
1623622150000|2021-06-13 22:09:10|615.58|611.58|615.58|611.58|615.59|611.59|615.58|611.58|3
1623622160000|2021-06-13 22:09:20|615.64|611.64|615.64|611.64|615.64|611.64|615.64|611.64|1
1623622170000|2021-06-13 22:09:30|615.58|611.58|615.59|611.59|615.59|611.59|615.58|611.58|2
1623622180000|2021-06-13 22:09:40|615.65|611.65|615.58|611.58|615.65|611.65|615.58|611.58|8
1623622190000|2021-06-13 22:09:50|615.64|611.64|615.47|611.47|615.64|611.64|615.43|611.43|8
1623622200000|2021-06-13 22:10:00|615.4|611.4|615.51|611.51|615.52|611.52|615.4|611.4|5
1623622210000|2021-06-13 22:10:10|615.53|611.53|615.53|611.53|615.71|611.71|615.45|611.45|27
1623622220000|2021-06-13 22:10:20|615.52|611.52|615.53|611.53|615.66|611.66|615.52|611.52|25
1623622230000|2021-06-13 22:10:30|615.52|611.52|615.58|611.58|615.58|611.58|615.52|611.52|11
1623622240000|2021-06-13 22:10:40|615.59|611.59|615.84|611.84|615.85|611.85|615.56|611.56|20
1623622250000|2021-06-13 22:10:50|615.8|611.8|615.65|611.65|615.85|611.85|615.62|611.62|21
1623622260000|2021-06-13 22:11:00|615.64|611.64|615.82|611.82|615.82|611.82|615.64|611.64|16
1623622270000|2021-06-13 22:11:10|615.77|611.77|615.82|611.82|615.82|611.82|615.7|611.7|23
1623622280000|2021-06-13 22:11:20|615.81|611.81|615.85|611.85|615.89|611.89|615.81|611.81|16
1623622290000|2021-06-13 22:11:30|615.83|611.83|615.73|611.73|615.88|611.88|615.73|611.73|11
1623622300000|2021-06-13 22:11:40|615.79|611.79|615.56|611.56|615.79|611.79|615.39|611.39|21
1623622310000|2021-06-13 22:11:50|615.55|611.55|615.37|611.37|615.57|611.57|615.37|611.37|9
1623622320000|2021-06-13 22:12:00|615.35|611.35|615.14|611.14|615.35|611.35|615.14|611.14|7
1623622330000|2021-06-13 22:12:10|615.15|611.15|615.14|611.14|615.15|611.15|615.09|611.09|8
1623622340000|2021-06-13 22:12:20|615.17|611.17|614.77|610.77|615.17|611.17|614.77|610.77|28
1623622350000|2021-06-13 22:12:30|614.73|610.73|614.43|610.43|614.77|610.77|614.37|610.37|12
1623622360000|2021-06-13 22:12:40|614.42|610.42|614.57|610.57|614.61|610.61|614.24|610.24|27
1623622370000|2021-06-13 22:12:50|614.59|610.59|614.61|610.61|614.61|610.61|614.27|610.27|23
1623622380000|2021-06-13 22:13:00|614.62|610.62|614.29|610.29|614.62|610.62|614.27|610.27|19
1623622390000|2021-06-13 22:13:10|614.28|610.28|613.68|609.68|614.3|610.3|613.68|609.68|24
1623622400000|2021-06-13 22:13:20|613.55|609.55|613.39|609.39|613.55|609.55|613.24|609.24|31
1623622410000|2021-06-13 22:13:30|613.38|609.38|613.19|609.19|613.49|609.49|613.12|609.12|16
1623622420000|2021-06-13 22:13:40|613.18|609.18|610.77|606.77|613.18|609.18|610.51|606.51|23
1623622430000|2021-06-13 22:13:50|610.47|606.47|611.46|607.46|611.48|607.48|610.47|606.47|36
1623622440000|2021-06-13 22:14:00|611.53|607.53|611.71|607.71|611.73|607.73|611.53|607.53|21
1623622450000|2021-06-13 22:14:10|611.72|607.72|611.92|607.92|611.92|607.92|611.52|607.52|31
1623622460000|2021-06-13 22:14:20|612.01|608.01|612.06|608.06|612.39|608.39|611.98|607.98|28
1623622470000|2021-06-13 22:14:30|612.07|608.07|612.29|608.29|612.29|608.29|611.98|607.98|26
1623622480000|2021-06-13 22:14:40|612.28|608.28|611.77|607.77|612.28|608.28|611.56|607.56|29
1623622490000|2021-06-13 22:14:50|611.78|607.78|611.7|607.7|611.8|607.8|611.63|607.63|12
1623622500000|2021-06-13 22:15:00|611.69|607.69|611.68|607.68|611.79|607.79|611.37|607.37|23
1623622510000|2021-06-13 22:15:10|611.79|607.79|611.76|607.76|611.93|607.93|611.68|607.68|18
1623622520000|2021-06-13 22:15:20|611.93|607.93|611.87|607.87|612.06|608.06|611.76|607.76|11
1623622530000|2021-06-13 22:15:30|611.89|607.89|612.32|608.32|612.32|608.32|611.8|607.8|21
1623622540000|2021-06-13 22:15:40|612.28|608.28|612.13|608.13|612.28|608.28|612.12|608.12|18
1623622550000|2021-06-13 22:15:50|612.23|608.23|612.53|608.53|612.53|608.53|612.23|608.23|20
1623622560000|2021-06-13 22:16:00|612.58|608.58|613.26|609.26|613.26|609.26|612.58|608.58|19
1623622570000|2021-06-13 22:16:10|613.25|609.25|613.32|609.32|613.33|609.33|613.23|609.23|21
1623622580000|2021-06-13 22:16:20|613.29|609.29|612.99|608.99|613.29|609.29|612.99|608.99|17
1623622590000|2021-06-13 22:16:30|612.97|608.97|613.13|609.13|613.13|609.13|612.94|608.94|20
1623622600000|2021-06-13 22:16:40|613.14|609.14|613.53|609.53|613.6|609.6|613.13|609.13|15
1623622610000|2021-06-13 22:16:50|613.5|609.5|613.37|609.37|613.53|609.53|613.36|609.36|27
1623622620000|2021-06-13 22:17:00|613.4|609.4|613.59|609.59|613.59|609.59|613.36|609.36|20
1623622630000|2021-06-13 22:17:10|613.56|609.56|614.04|610.04|614.28|610.28|613.56|609.56|33
1623622640000|2021-06-13 22:17:20|614.02|610.02|614.13|610.13|614.32|610.32|614.02|610.02|21
1623622650000|2021-06-13 22:17:30|614.08|610.08|614.06|610.06|614.09|610.09|613.96|609.96|14
1623622660000|2021-06-13 22:17:40|614.03|610.03|614.3|610.3|614.3|610.3|614.03|610.03|7
1623622670000|2021-06-13 22:17:50|614.22|610.22|614.14|610.14|614.22|610.22|614.14|610.14|3
1623622680000|2021-06-13 22:18:00|614.12|610.12|614.07|610.07|614.12|610.12|613.96|609.96|20
1623622690000|2021-06-13 22:18:10|614.05|610.05|614.16|610.16|614.21|610.21|614.03|610.03|14
1623622700000|2021-06-13 22:18:20|614.15|610.15|614.55|610.55|614.61|610.61|614.15|610.15|21
1623622710000|2021-06-13 22:18:30|614.58|610.58|614.63|610.63|614.64|610.64|614.57|610.57|18
1623622720000|2021-06-13 22:18:40|614.62|610.62|614.84|610.84|615.13|611.13|614.62|610.62|33
1623622730000|2021-06-13 22:18:50|614.86|610.86|614.8|610.8|614.86|610.86|614.6|610.6|23
1623622740000|2021-06-13 22:19:00|614.81|610.81|614.45|610.45|614.93|610.93|614.45|610.45|27
1623622750000|2021-06-13 22:19:10|614.46|610.46|614.74|610.74|614.92|610.92|614.45|610.45|31
1623622760000|2021-06-13 22:19:20|614.79|610.79|614.55|610.55|614.85|610.85|614.53|610.53|30
1623622770000|2021-06-13 22:19:30|614.54|610.54|614.62|610.62|614.63|610.63|614.51|610.51|24
1623622780000|2021-06-13 22:19:40|614.6|610.6|614.44|610.44|614.61|610.61|614.43|610.43|22
1623622790000|2021-06-13 22:19:50|614.45|610.45|614.59|610.59|614.61|610.61|614.37|610.37|24
1623622800000|2021-06-13 22:20:00|614.61|610.61|614.56|610.56|614.64|610.64|614.5|610.5|15
1623622810000|2021-06-13 22:20:10|614.55|610.55|614.67|610.67|614.74|610.74|614.52|610.52|17
1623622820000|2021-06-13 22:20:20|614.64|610.64|614.49|610.49|614.64|610.64|614.48|610.48|17
1623622830000|2021-06-13 22:20:30|614.5|610.5|614.51|610.51|614.52|610.52|614.4|610.4|20
1623622840000|2021-06-13 22:20:40|614.52|610.52|614.47|610.47|614.52|610.52|614.47|610.47|13
1623622850000|2021-06-13 22:20:50|614.4|610.4|614.19|610.19|614.42|610.42|614.19|610.19|15
1623622860000|2021-06-13 22:21:00|614.18|610.18|613.84|609.84|614.18|610.18|613.83|609.83|29
1623622870000|2021-06-13 22:21:10|613.85|609.85|614.16|610.16|614.26|610.26|613.85|609.85|20
1623622880000|2021-06-13 22:21:20|614.14|610.14|614.09|610.09|614.16|610.16|614.04|610.04|13
1623622890000|2021-06-13 22:21:30|614.08|610.08|614.21|610.21|614.21|610.21|614.05|610.05|14
1623622900000|2021-06-13 22:21:40|614.29|610.29|614.11|610.11|614.29|610.29|614.1|610.1|14
1623622910000|2021-06-13 22:21:50|614.12|610.12|614.11|610.11|614.12|610.12|614.11|610.11|10
1623622920000|2021-06-13 22:22:00|614.12|610.12|614.1|610.1|614.12|610.12|614.1|610.1|5
1623622930000|2021-06-13 22:22:10|614.05|610.05|614.11|610.11|614.14|610.14|614.05|610.05|6
1623622940000|2021-06-13 22:22:20|614.01|610.01|613.82|609.82|614.01|610.01|613.82|609.82|9
1623622950000|2021-06-13 22:22:30|613.83|609.83|614.02|610.02|614.02|610.02|613.83|609.83|3
1623622960000|2021-06-13 22:22:40|614|610|613.99|609.99|614.07|610.07|613.98|609.98|13
1623622970000|2021-06-13 22:22:50|613.98|609.98|614.08|610.08|614.1|610.1|613.97|609.97|20
1623622980000|2021-06-13 22:23:00|614.07|610.07|613.99|609.99|614.09|610.09|613.93|609.93|11
1623622990000|2021-06-13 22:23:10|613.98|609.98|613.98|609.98|613.98|609.98|613.98|609.98|1
1623623000000|2021-06-13 22:23:20|613.93|609.93|613.93|609.93|613.93|609.93|613.93|609.93|1
1623623010000|2021-06-13 22:23:30|613.94|609.94|613.99|609.99|613.99|609.99|613.94|609.94|2
1623623020000|2021-06-13 22:23:40|613.94|609.94|613.94|609.94|613.94|609.94|613.94|609.94|1
1623623040000|2021-06-13 22:24:00|613.93|609.93|613.93|609.93|613.93|609.93|613.93|609.93|1
1623623050000|2021-06-13 22:24:10|613.94|609.94|613.96|609.96|613.96|609.96|613.94|609.94|2
1623623060000|2021-06-13 22:24:20|613.99|609.99|613.94|609.94|614.05|610.05|613.94|609.94|3
1623623070000|2021-06-13 22:24:30|613.93|609.93|613.96|609.96|613.96|609.96|613.93|609.93|2
1623623080000|2021-06-13 22:24:40|613.95|609.95|613.9|609.9|613.96|609.96|613.9|609.9|7
1623623090000|2021-06-13 22:24:50|613.89|609.89|613.89|609.89|613.91|609.91|613.88|609.88|11
1623623100000|2021-06-13 22:25:00|613.88|609.88|613.87|609.87|613.9|609.9|613.86|609.86|13
1623623110000|2021-06-13 22:25:10|613.88|609.88|613.9|609.9|613.93|609.93|613.87|609.87|9
1623623120000|2021-06-13 22:25:20|613.89|609.89|613.88|609.88|613.89|609.89|613.88|609.88|4
1623623130000|2021-06-13 22:25:30|613.95|609.95|613.93|609.93|613.95|609.95|613.93|609.93|2
1623623140000|2021-06-13 22:25:40|613.87|609.87|613.87|609.87|613.87|609.87|613.87|609.87|1
1623623160000|2021-06-13 22:26:00|613.88|609.88|613.96|609.96|614.08|610.08|613.87|609.87|17
1623623170000|2021-06-13 22:26:10|613.95|609.95|613.94|609.94|613.99|609.99|613.94|609.94|10
1623623180000|2021-06-13 22:26:20|613.98|609.98|613.98|609.98|613.99|609.99|613.98|609.98|3
1623623190000|2021-06-13 22:26:30|613.95|609.95|613.95|609.95|613.95|609.95|613.95|609.95|1
1623623200000|2021-06-13 22:26:40|613.96|609.96|613.87|609.87|613.96|609.96|613.87|609.87|4
1623623210000|2021-06-13 22:26:50|613.77|609.77|613.22|609.22|613.77|609.77|613.2|609.2|27
1623623220000|2021-06-13 22:27:00|613.21|609.21|613.16|609.16|613.21|609.21|613.16|609.16|7
1623623240000|2021-06-13 22:27:20|613.14|609.14|613.06|609.06|613.14|609.14|613.05|609.05|12
1623623250000|2021-06-13 22:27:30|613.05|609.05|612.95|608.95|613.05|609.05|612.92|608.92|22
1623623260000|2021-06-13 22:27:40|612.96|608.96|612.93|608.93|612.97|608.97|612.93|608.93|16
1623623270000|2021-06-13 22:27:50|612.94|608.94|613.02|609.02|613.02|609.02|612.91|608.91|13
1623623280000|2021-06-13 22:28:00|613.06|609.06|613.04|609.04|613.06|609.06|613.03|609.03|14
1623623290000|2021-06-13 22:28:10|613.03|609.03|612.45|608.45|613.04|609.04|612.45|608.45|20
1623623300000|2021-06-13 22:28:20|612.47|608.47|612.1|608.1|612.58|608.58|612.1|608.1|22
1623623310000|2021-06-13 22:28:30|611.96|607.96|611.9|607.9|611.99|607.99|611.9|607.9|21
1623623320000|2021-06-13 22:28:40|611.91|607.91|612.03|608.03|612.12|608.12|611.9|607.9|23
1623623330000|2021-06-13 22:28:50|612.01|608.01|611.66|607.66|612.06|608.06|611.55|607.55|21
1623623340000|2021-06-13 22:29:00|611.61|607.61|611.49|607.49|611.71|607.71|611.49|607.49|17
1623623350000|2021-06-13 22:29:10|611.48|607.48|611.36|607.36|611.48|607.48|611.36|607.36|9
1623623360000|2021-06-13 22:29:20|611.34|607.34|610.37|606.37|611.34|607.34|610.36|606.36|14
1623623370000|2021-06-13 22:29:30|610.38|606.38|610.62|606.62|610.85|606.85|610.38|606.38|25
1623623380000|2021-06-13 22:29:40|610.69|606.69|610.61|606.61|610.82|606.82|610.56|606.56|20
1623623390000|2021-06-13 22:29:50|610.62|606.62|610.56|606.56|610.63|606.63|610.48|606.48|21
1623623400000|2021-06-13 22:30:00|610.55|606.55|611.15|607.15|611.15|607.15|610.49|606.49|29
1623623410000|2021-06-13 22:30:10|611.16|607.16|611.13|607.13|611.2|607.2|611.1|607.1|31
1623623420000|2021-06-13 22:30:20|611.12|607.12|611.15|607.15|611.24|607.24|611.06|607.06|29
1623623430000|2021-06-13 22:30:30|611.16|607.16|611.72|607.72|611.74|607.74|611.16|607.16|23
1623623440000|2021-06-13 22:30:40|611.73|607.73|612.01|608.01|612.09|608.09|611.7|607.7|27
1623623450000|2021-06-13 22:30:50|611.98|607.98|612|608|612.03|608.03|611.94|607.94|27
1623623460000|2021-06-13 22:31:00|612.01|608.01|612.1|608.1|612.1|608.1|611.99|607.99|11
1623623470000|2021-06-13 22:31:10|612.11|608.11|612.09|608.09|612.22|608.22|612.09|608.09|22
1623623480000|2021-06-13 22:31:20|612.1|608.1|612.23|608.23|612.26|608.26|612.1|608.1|22
1623623490000|2021-06-13 22:31:30|612.24|608.24|612.39|608.39|612.43|608.43|612.23|608.23|20
1623623500000|2021-06-13 22:31:40|612.48|608.48|612.71|608.71|612.8|608.8|612.48|608.48|24
1623623510000|2021-06-13 22:31:50|612.72|608.72|613.11|609.11|613.24|609.24|612.72|608.72|23
1623623520000|2021-06-13 22:32:00|613.12|609.12|613.11|609.11|613.25|609.25|613.02|609.02|32
1623623530000|2021-06-13 22:32:10|613.1|609.1|613.16|609.16|613.2|609.2|613.1|609.1|22
1623623540000|2021-06-13 22:32:20|613.15|609.15|613.23|609.23|613.29|609.29|613.15|609.15|26
1623623550000|2021-06-13 22:32:30|613.22|609.22|613.19|609.19|613.24|609.24|613.19|609.19|18
1623623560000|2021-06-13 22:32:40|613.25|609.25|613.18|609.18|613.25|609.25|613.18|609.18|18
1623623570000|2021-06-13 22:32:50|613.19|609.19|613.19|609.19|613.19|609.19|613|609|21
1623623580000|2021-06-13 22:33:00|613.11|609.11|613.21|609.21|613.23|609.23|613.1|609.1|20
1623623590000|2021-06-13 22:33:10|613.22|609.22|613.24|609.24|613.24|609.24|613.2|609.2|17
1623623600000|2021-06-13 22:33:20|613.23|609.23|613.24|609.24|613.25|609.25|613.23|609.23|16
1623623610000|2021-06-13 22:33:30|613.23|609.23|613.84|609.84|613.84|609.84|613.22|609.22|18
1623623620000|2021-06-13 22:33:40|613.81|609.81|613.62|609.62|613.81|609.81|613.43|609.43|13
1623623630000|2021-06-13 22:33:50|613.48|609.48|613.43|609.43|613.49|609.49|613.4|609.4|18
1623623640000|2021-06-13 22:34:00|613.41|609.41|612.93|608.93|613.48|609.48|612.91|608.91|31
1623623650000|2021-06-13 22:34:10|612.91|608.91|612.85|608.85|612.91|608.91|612.82|608.82|16
1623623660000|2021-06-13 22:34:20|612.84|608.84|613.02|609.02|613.04|609.04|612.83|608.83|23
1623623670000|2021-06-13 22:34:30|613.03|609.03|613.15|609.15|613.15|609.15|613.03|609.03|16
1623623680000|2021-06-13 22:34:40|613.14|609.14|613.16|609.16|613.2|609.2|613.12|609.12|20
1623623690000|2021-06-13 22:34:50|613.15|609.15|613.12|609.12|613.28|609.28|613.12|609.12|23
1623623700000|2021-06-13 22:35:00|613.08|609.08|613.18|609.18|613.18|609.18|612.89|608.89|23
1623623710000|2021-06-13 22:35:10|613.2|609.2|613.34|609.34|613.34|609.34|613.19|609.19|20
1623623720000|2021-06-13 22:35:20|613.37|609.37|613.53|609.53|613.55|609.55|613.35|609.35|16
1623623730000|2021-06-13 22:35:30|613.52|609.52|613.66|609.66|613.66|609.66|613.44|609.44|15
1623623740000|2021-06-13 22:35:40|613.65|609.65|613.88|609.88|613.88|609.88|613.63|609.63|18
1623623750000|2021-06-13 22:35:50|613.89|609.89|614.05|610.05|614.05|610.05|613.89|609.89|28
1623623760000|2021-06-13 22:36:00|614.04|610.04|614.71|610.71|614.72|610.72|614.04|610.04|28
1623623770000|2021-06-13 22:36:10|614.62|610.62|614.8|610.8|614.8|610.8|614.62|610.62|31
1623623780000|2021-06-13 22:36:20|614.86|610.86|615.32|611.32|615.36|611.36|614.59|610.59|24
1623623790000|2021-06-13 22:36:30|615.37|611.37|614.72|610.72|615.37|611.37|614.5|610.5|14
1623623800000|2021-06-13 22:36:40|614.74|610.74|614.68|610.68|614.77|610.77|614.66|610.66|25
1623623810000|2021-06-13 22:36:50|614.66|610.66|614.77|610.77|614.77|610.77|614.66|610.66|26
1623623820000|2021-06-13 22:37:00|614.8|610.8|614.83|610.83|614.86|610.86|614.73|610.73|33
1623623830000|2021-06-13 22:37:10|614.82|610.82|615.11|611.11|615.11|611.11|614.82|610.82|26
1623623840000|2021-06-13 22:37:20|615.13|611.13|615.25|611.25|615.3|611.3|615.12|611.12|25
1623623850000|2021-06-13 22:37:30|615.27|611.27|615.29|611.29|615.3|611.3|615.24|611.24|15
1623623860000|2021-06-13 22:37:40|615.31|611.31|615.31|611.31|615.32|611.32|615.3|611.3|19
1623623870000|2021-06-13 22:37:50|615.28|611.28|615.31|611.31|615.34|611.34|615.28|611.28|23
1623623880000|2021-06-13 22:38:00|615.33|611.33|615.37|611.37|615.37|611.37|615.31|611.31|14
1623623890000|2021-06-13 22:38:10|615.34|611.34|615.39|611.39|615.68|611.68|615.34|611.34|30
1623623900000|2021-06-13 22:38:20|615.31|611.31|615.4|611.4|615.43|611.43|615.31|611.31|19
1623623910000|2021-06-13 22:38:30|615.38|611.38|615.64|611.64|615.64|611.64|615.38|611.38|17
1623623920000|2021-06-13 22:38:40|615.65|611.65|615.65|611.65|615.66|611.66|615.62|611.62|10
1623623930000|2021-06-13 22:38:50|615.64|611.64|615.81|611.81|615.86|611.86|615.62|611.62|23
1623623940000|2021-06-13 22:39:00|615.91|611.91|616.03|612.03|616.03|612.03|615.85|611.85|15
1623623950000|2021-06-13 22:39:10|616.04|612.04|615.99|611.99|616.05|612.05|615.97|611.97|14
1623623960000|2021-06-13 22:39:20|616.01|612.01|616.49|612.49|616.53|612.53|616.01|612.01|22
1623623970000|2021-06-13 22:39:30|616.46|612.46|616.55|612.55|616.56|612.56|616.45|612.45|25
1623623980000|2021-06-13 22:39:40|616.56|612.56|616.42|612.42|616.57|612.57|616.38|612.38|20
1623623990000|2021-06-13 22:39:50|616.43|612.43|616.38|612.38|616.48|612.48|616.36|612.36|30
1623624000000|2021-06-13 22:40:00|616.45|612.45|616.36|612.36|616.49|612.49|616.36|612.36|25
1623624010000|2021-06-13 22:40:10|616.35|612.35|616.95|612.95|617.14|613.14|616.35|612.35|27
1623624020000|2021-06-13 22:40:20|616.66|612.66|616.85|612.85|617.18|613.18|616.66|612.66|25
1623624030000|2021-06-13 22:40:30|616.81|612.81|616.83|612.83|616.86|612.86|616.79|612.79|18
1623624040000|2021-06-13 22:40:40|616.84|612.84|616.8|612.8|616.85|612.85|616.8|612.8|7
1623624050000|2021-06-13 22:40:50|616.81|612.81|616.8|612.8|616.81|612.81|616.8|612.8|14
1623624060000|2021-06-13 22:41:00|616.81|612.81|616.94|612.94|616.94|612.94|616.63|612.63|17
1623624070000|2021-06-13 22:41:10|616.95|612.95|617|613|617.02|613.02|616.86|612.86|12
1623624080000|2021-06-13 22:41:20|616.99|612.99|616.89|612.89|617.19|613.19|616.89|612.89|21
1623624090000|2021-06-13 22:41:30|616.9|612.9|616.88|612.88|616.96|612.96|616.84|612.84|18
1623624100000|2021-06-13 22:41:40|616.89|612.89|616.81|612.81|616.99|612.99|616.81|612.81|15
1623624110000|2021-06-13 22:41:50|616.79|612.79|617.14|613.14|617.14|613.14|616.79|612.79|18
1623624120000|2021-06-13 22:42:00|617.09|613.09|616.86|612.86|617.12|613.12|616.85|612.85|22
1623624130000|2021-06-13 22:42:10|616.85|612.85|616.85|612.85|616.86|612.86|616.84|612.84|9
1623624140000|2021-06-13 22:42:20|616.86|612.86|616.86|612.86|616.86|612.86|616.84|612.84|12
1623624150000|2021-06-13 22:42:30|616.84|612.84|616.81|612.81|616.84|612.84|616.81|612.81|10
1623624160000|2021-06-13 22:42:40|616.82|612.82|616.73|612.73|616.92|612.92|616.68|612.68|28
1623624170000|2021-06-13 22:42:50|616.76|612.76|616.77|612.77|616.79|612.79|616.72|612.72|19
1623624180000|2021-06-13 22:43:00|616.79|612.79|616.78|612.78|616.89|612.89|616.77|612.77|28
1623624190000|2021-06-13 22:43:10|616.81|612.81|617.2|613.2|617.2|613.2|616.8|612.8|26
1623624200000|2021-06-13 22:43:20|617.16|613.16|617.26|613.26|617.27|613.27|617.08|613.08|30
1623624210000|2021-06-13 22:43:30|617.24|613.24|616.94|612.94|617.24|613.24|616.91|612.91|29
1623624220000|2021-06-13 22:43:40|616.93|612.93|616.91|612.91|616.95|612.95|616.91|612.91|10
1623624230000|2021-06-13 22:43:50|616.92|612.92|616.89|612.89|617.08|613.08|616.89|612.89|19
1623624240000|2021-06-13 22:44:00|616.9|612.9|616.96|612.96|617.1|613.1|616.89|612.89|24
1623624250000|2021-06-13 22:44:10|616.95|612.95|616.97|612.97|616.97|612.97|616.91|612.91|20
1623624260000|2021-06-13 22:44:20|616.94|612.94|616.95|612.95|616.97|612.97|616.89|612.89|19
1623624270000|2021-06-13 22:44:30|616.92|612.92|617.02|613.02|617.02|613.02|616.92|612.92|16
1623624280000|2021-06-13 22:44:40|617.03|613.03|617.24|613.24|617.25|613.25|617.03|613.03|25
1623624290000|2021-06-13 22:44:50|617.23|613.23|617.07|613.07|617.24|613.24|616.88|612.88|27
1623624300000|2021-06-13 22:45:00|616.95|612.95|616.93|612.93|617.06|613.06|616.92|612.92|20
1623624310000|2021-06-13 22:45:10|616.94|612.94|616.89|612.89|616.95|612.95|616.89|612.89|9
1623624320000|2021-06-13 22:45:20|616.83|612.83|616.75|612.75|616.85|612.85|616.75|612.75|11
1623624330000|2021-06-13 22:45:30|616.71|612.71|616.63|612.63|616.77|612.77|616.57|612.57|15
1623624340000|2021-06-13 22:45:40|616.62|612.62|616.66|612.66|616.77|612.77|616.62|612.62|23
1623624350000|2021-06-13 22:45:50|616.65|612.65|616.65|612.65|616.66|612.66|616.65|612.65|7
1623624360000|2021-06-13 22:46:00|616.66|612.66|616.64|612.64|616.67|612.67|616.57|612.57|5
1623624370000|2021-06-13 22:46:10|616.57|612.57|616.29|612.29|616.57|612.57|616.27|612.27|18
1623624380000|2021-06-13 22:46:20|616.3|612.3|616.33|612.33|616.33|612.33|616.27|612.27|24
1623624390000|2021-06-13 22:46:30|616.32|612.32|616.12|612.12|616.32|612.32|616.11|612.11|27
1623624400000|2021-06-13 22:46:40|616.07|612.07|616.46|612.46|616.48|612.48|616.07|612.07|21
1623624410000|2021-06-13 22:46:50|616.37|612.37|616.19|612.19|616.45|612.45|616.19|612.19|18
1623624420000|2021-06-13 22:47:00|616.2|612.2|616.26|612.26|616.26|612.26|616.19|612.19|13
1623624430000|2021-06-13 22:47:10|616.24|612.24|616.26|612.26|616.26|612.26|616.22|612.22|5
1623624440000|2021-06-13 22:47:20|616.24|612.24|616.64|612.64|616.64|612.64|616.24|612.24|14
1623624450000|2021-06-13 22:47:30|616.62|612.62|616.66|612.66|616.74|612.74|616.62|612.62|15
1623624460000|2021-06-13 22:47:40|616.68|612.68|616.43|612.43|616.73|612.73|616.43|612.43|21
1623624470000|2021-06-13 22:47:50|616.45|612.45|616.39|612.39|616.47|612.47|616.39|612.39|12
1623624480000|2021-06-13 22:48:00|616.36|612.36|616.27|612.27|616.36|612.36|616.27|612.27|15
1623624490000|2021-06-13 22:48:10|616.26|612.26|616.2|612.2|616.28|612.28|616.14|612.14|6
1623624500000|2021-06-13 22:48:20|616.16|612.16|616.2|612.2|616.26|612.26|616.14|612.14|9
1623624510000|2021-06-13 22:48:30|616.21|612.21|616.21|612.21|616.21|612.21|616.21|612.21|1
1623624520000|2021-06-13 22:48:40|616.2|612.2|616.07|612.07|616.2|612.2|616.06|612.06|4
1623624530000|2021-06-13 22:48:50|616.06|612.06|616.09|612.09|616.09|612.09|616.06|612.06|2
1623624540000|2021-06-13 22:49:00|616.03|612.03|616.03|612.03|616.03|612.03|616.03|612.03|1
1623624550000|2021-06-13 22:49:10|616.04|612.04|616.1|612.1|616.1|612.1|616.03|612.03|3
1623624560000|2021-06-13 22:49:20|616.09|612.09|615.86|611.86|616.09|612.09|615.85|611.85|10
1623624570000|2021-06-13 22:49:30|615.93|611.93|615.84|611.84|615.93|611.93|615.6|611.6|18
1623624580000|2021-06-13 22:49:40|615.66|611.66|615.62|611.62|615.66|611.66|615.62|611.62|2
1623624590000|2021-06-13 22:49:50|615.66|611.66|615.62|611.62|615.66|611.66|615.62|611.62|2
1623624600000|2021-06-13 22:50:00|615.63|611.63|615.63|611.63|615.72|611.72|615.63|611.63|15
1623624610000|2021-06-13 22:50:10|615.64|611.64|615.96|611.96|615.96|611.96|615.63|611.63|12
1623624620000|2021-06-13 22:50:20|615.99|611.99|616.03|612.03|616.06|612.06|615.99|611.99|11
1623624630000|2021-06-13 22:50:30|616.02|612.02|616.05|612.05|616.08|612.08|616.02|612.02|13
1623624640000|2021-06-13 22:50:40|616.06|612.06|616.22|612.22|616.27|612.27|616.03|612.03|10
1623624650000|2021-06-13 22:50:50|616.27|612.27|616.58|612.58|616.63|612.63|616.22|612.22|29
1623624660000|2021-06-13 22:51:00|616.6|612.6|616.73|612.73|616.74|612.74|616.45|612.45|34
1623624670000|2021-06-13 22:51:10|616.72|612.72|616.57|612.57|616.74|612.74|616.51|612.51|28
1623624680000|2021-06-13 22:51:20|616.58|612.58|616.59|612.59|616.61|612.61|616.53|612.53|22
1623624690000|2021-06-13 22:51:30|616.61|612.61|616.63|612.63|616.65|612.65|616.58|612.58|18
1623624700000|2021-06-13 22:51:40|616.62|612.62|616.67|612.67|616.68|612.68|616.61|612.61|24
1623624710000|2021-06-13 22:51:50|616.65|612.65|616.47|612.47|616.65|612.65|616.47|612.47|15
1623624750000|2021-06-13 22:52:30|616.33|612.33|616.23|612.23|616.37|612.37|616.22|612.22|10
1623624760000|2021-06-13 22:52:40|616.24|612.24|616.22|612.22|616.24|612.24|616.2|612.2|22
1623624770000|2021-06-13 22:52:50|616.2|612.2|616.24|612.24|616.24|612.24|616.15|612.15|22
1623624780000|2021-06-13 22:53:00|616.23|612.23|616.14|612.14|616.24|612.24|616.14|612.14|28
1623624790000|2021-06-13 22:53:10|616.15|612.15|616.19|612.19|616.21|612.21|616.14|612.14|15
1623624800000|2021-06-13 22:53:20|616.17|612.17|616.05|612.05|616.17|612.17|616.05|612.05|4
1623624810000|2021-06-13 22:53:30|616.12|612.12|616.12|612.12|616.12|612.12|616.12|612.12|1
1623624830000|2021-06-13 22:53:50|616.18|612.18|616.06|612.06|616.18|612.18|616.01|612.01|11
1623624840000|2021-06-13 22:54:00|616.07|612.07|616.04|612.04|616.1|612.1|616|612|18
1623624850000|2021-06-13 22:54:10|616.01|612.01|616.15|612.15|616.15|612.15|616.01|612.01|11
1623624870000|2021-06-13 22:54:30|616.18|612.18|616.18|612.18|616.18|612.18|616.11|612.11|12
1623624880000|2021-06-13 22:54:40|616.17|612.17|616.04|612.04|616.18|612.18|616.04|612.04|6
1623624900000|2021-06-13 22:55:00|616.12|612.12|616.12|612.12|616.12|612.12|616.12|612.12|1
1623624910000|2021-06-13 22:55:10|616.06|612.06|615.99|611.99|616.06|612.06|615.99|611.99|2
1623624920000|2021-06-13 22:55:20|616.07|612.07|616.03|612.03|616.07|612.07|615.98|611.98|3
1623624930000|2021-06-13 22:55:30|616|612|616|612|616.01|612.01|616|612|3
1623624940000|2021-06-13 22:55:40|615.99|611.99|615.98|611.98|615.99|611.99|615.97|611.97|7
1623624950000|2021-06-13 22:55:50|615.97|611.97|615.96|611.96|615.97|611.97|615.96|611.96|4
1623624960000|2021-06-13 22:56:00|616.03|612.03|615.99|611.99|616.03|612.03|615.99|611.99|7
1623624970000|2021-06-13 22:56:10|615.98|611.98|616.07|612.07|616.14|612.14|615.98|611.98|18
1623624980000|2021-06-13 22:56:20|616.11|612.11|616.6|612.6|616.66|612.66|616.1|612.1|30
1623624990000|2021-06-13 22:56:30|616.64|612.64|616.64|612.64|616.76|612.76|616.52|612.52|29
1623625000000|2021-06-13 22:56:40|616.92|612.92|616.66|612.66|616.92|612.92|616.6|612.6|27
1623625010000|2021-06-13 22:56:50|616.63|612.63|616.92|612.92|616.95|612.95|616.63|612.63|25
1623625020000|2021-06-13 22:57:00|616.93|612.93|616.92|612.92|616.96|612.96|616.88|612.88|23
1623625030000|2021-06-13 22:57:10|616.89|612.89|616.89|612.89|616.92|612.92|616.88|612.88|12
1623625040000|2021-06-13 22:57:20|616.88|612.88|616.75|612.75|616.89|612.89|616.66|612.66|12
1623625050000|2021-06-13 22:57:30|616.74|612.74|616.7|612.7|616.74|612.74|616.68|612.68|21
1623625060000|2021-06-13 22:57:40|616.71|612.71|616.55|612.55|616.72|612.72|616.55|612.55|28
1623625070000|2021-06-13 22:57:50|616.51|612.51|616.58|612.58|616.6|612.6|616.51|612.51|9
1623625080000|2021-06-13 22:58:00|616.53|612.53|616.49|612.49|616.53|612.53|616.49|612.49|13
1623625090000|2021-06-13 22:58:10|616.5|612.5|616.51|612.51|616.51|612.51|616.49|612.49|9
1623625100000|2021-06-13 22:58:20|616.52|612.52|616.53|612.53|616.53|612.53|616.51|612.51|13
1623625110000|2021-06-13 22:58:30|616.52|612.52|616.34|612.34|616.52|612.52|616.34|612.34|14
1623625120000|2021-06-13 22:58:40|616.35|612.35|616.53|612.53|616.54|612.54|616.34|612.34|16
1623625130000|2021-06-13 22:58:50|616.55|612.55|616.74|612.74|616.87|612.87|616.55|612.55|25
1623625140000|2021-06-13 22:59:00|616.73|612.73|616.79|612.79|616.82|612.82|616.72|612.72|35
1623625150000|2021-06-13 22:59:10|616.81|612.81|616.84|612.84|616.87|612.87|616.75|612.75|30
1623625160000|2021-06-13 22:59:20|616.89|612.89|616.92|612.92|616.99|612.99|616.89|612.89|4
1623625170000|2021-06-13 22:59:30|617.01|613.01|616.92|612.92|617.01|613.01|616.92|612.92|3
1623625180000|2021-06-13 22:59:40|616.9|612.9|616.88|612.88|616.91|612.91|616.88|612.88|7
1623625190000|2021-06-13 22:59:50|616.87|612.87|616.88|612.88|616.91|612.91|616.86|612.86|11
1623625200000|2021-06-13 23:00:00|616.78|612.78|616.62|612.62|616.78|612.78|616.61|612.61|13
1623625210000|2021-06-13 23:00:10|616.63|612.63|616.51|612.51|616.63|612.63|616.51|612.51|7
1623625220000|2021-06-13 23:00:20|616.53|612.53|615.89|611.89|616.66|612.66|615.89|611.89|20
1623625230000|2021-06-13 23:00:30|615.92|611.92|615.8|611.8|615.93|611.93|615.8|611.8|25
1623625240000|2021-06-13 23:00:40|615.76|611.76|615.3|611.3|615.76|611.76|615.3|611.3|27
1623625250000|2021-06-13 23:00:50|615.31|611.31|615.16|611.16|615.35|611.35|615.04|611.04|19
1623625260000|2021-06-13 23:01:00|615.06|611.06|614.86|610.86|615.17|611.17|614.82|610.82|15
1623625270000|2021-06-13 23:01:10|614.62|610.62|614.05|610.05|614.62|610.62|614.05|610.05|22
1623625280000|2021-06-13 23:01:20|614.01|610.01|613.71|609.71|614.22|610.22|613.69|609.69|24
1623625290000|2021-06-13 23:01:30|613.69|609.69|613.46|609.46|613.7|609.7|613.46|609.46|16
1623625300000|2021-06-13 23:01:40|613.44|609.44|613.45|609.45|613.46|609.46|613.31|609.31|12
1623625310000|2021-06-13 23:01:50|613.67|609.67|613.78|609.78|613.78|609.78|613.49|609.49|20
1623625320000|2021-06-13 23:02:00|613.7|609.7|613.73|609.73|613.73|609.73|613.7|609.7|2
1623625330000|2021-06-13 23:02:10|613.68|609.68|613.57|609.57|613.7|609.7|613.49|609.49|5
1623625340000|2021-06-13 23:02:20|613.54|609.54|613.31|609.31|613.57|609.57|613.21|609.21|23
1623625350000|2021-06-13 23:02:30|613.27|609.27|612.96|608.96|613.28|609.28|612.92|608.92|20
1623625360000|2021-06-13 23:02:40|612.95|608.95|612.85|608.85|612.95|608.95|612.82|608.82|14
1623625370000|2021-06-13 23:02:50|612.82|608.82|613.31|609.31|613.38|609.38|612.81|608.81|24
1623625380000|2021-06-13 23:03:00|613.37|609.37|613.53|609.53|613.53|609.53|613.37|609.37|22
1623625390000|2021-06-13 23:03:10|613.51|609.51|613.81|609.81|613.99|609.99|613.51|609.51|30
1623625400000|2021-06-13 23:03:20|613.82|609.82|613.62|609.62|613.82|609.82|613.58|609.58|17
1623625410000|2021-06-13 23:03:30|613.61|609.61|613.57|609.57|613.61|609.61|613.48|609.48|21
1623625420000|2021-06-13 23:03:40|613.56|609.56|613.37|609.37|613.56|609.56|613.37|609.37|6
1623625430000|2021-06-13 23:03:50|613.33|609.33|612.96|608.96|613.33|609.33|612.92|608.92|18
1623625440000|2021-06-13 23:04:00|612.93|608.93|612.87|608.87|612.97|608.97|612.72|608.72|24
1623625450000|2021-06-13 23:04:10|612.88|608.88|613.05|609.05|613.15|609.15|612.88|608.88|14
1623625460000|2021-06-13 23:04:20|613.15|609.15|612.67|608.67|613.15|609.15|612.67|608.67|25
1623625470000|2021-06-13 23:04:30|612.63|608.63|612.67|608.67|612.67|608.67|612.63|608.63|5
1623625480000|2021-06-13 23:04:40|612.68|608.68|612.68|608.68|612.78|608.78|612.68|608.68|14
1623625490000|2021-06-13 23:04:50|612.67|608.67|612.74|608.74|612.75|608.75|612.67|608.67|11
1623625500000|2021-06-13 23:05:00|612.75|608.75|612.74|608.74|612.76|608.76|612.71|608.71|16
1623625510000|2021-06-13 23:05:10|612.75|608.75|612.7|608.7|612.75|608.75|612.7|608.7|11
1623625520000|2021-06-13 23:05:20|612.69|608.69|612.64|608.64|612.73|608.73|612.63|608.63|15
1623625530000|2021-06-13 23:05:30|612.65|608.65|613.01|609.01|613.01|609.01|612.64|608.64|19
1623625540000|2021-06-13 23:05:40|612.99|608.99|613|609|613.01|609.01|612.88|608.88|22
1623625550000|2021-06-13 23:05:50|612.98|608.98|613.2|609.2|613.27|609.27|612.96|608.96|31
1623625560000|2021-06-13 23:06:00|613.21|609.21|613.27|609.27|613.31|609.31|613.21|609.21|17
1623625570000|2021-06-13 23:06:10|613.29|609.29|613.43|609.43|613.48|609.48|613.24|609.24|11
1623625580000|2021-06-13 23:06:20|613.45|609.45|613.8|609.8|613.93|609.93|613.37|609.37|29
1623625590000|2021-06-13 23:06:30|613.82|609.82|614.01|610.01|614.01|610.01|613.78|609.78|21
1623625600000|2021-06-13 23:06:40|613.88|609.88|614|610|614.03|610.03|613.88|609.88|13
1623625610000|2021-06-13 23:06:50|614.02|610.02|613.69|609.69|614.02|610.02|613.69|609.69|16
1623625620000|2021-06-13 23:07:00|613.68|609.68|613.63|609.63|613.68|609.68|613.6|609.6|15
1623625630000|2021-06-13 23:07:10|613.6|609.6|613.65|609.65|613.69|609.69|613.57|609.57|23
1623625640000|2021-06-13 23:07:20|613.66|609.66|613.17|609.17|613.66|609.66|613.17|609.17|13
1623625650000|2021-06-13 23:07:30|613.16|609.16|613.08|609.08|613.17|609.17|613.04|609.04|24
1623625660000|2021-06-13 23:07:40|613.09|609.09|613.23|609.23|613.24|609.24|613.06|609.06|24
1623625670000|2021-06-13 23:07:50|613.24|609.24|613.29|609.29|613.29|609.29|613.23|609.23|23
1623625680000|2021-06-13 23:08:00|613.3|609.3|613.5|609.5|613.5|609.5|613.21|609.21|24
1623625690000|2021-06-13 23:08:10|613.38|609.38|613.4|609.4|613.54|609.54|613.38|609.38|18
1623625700000|2021-06-13 23:08:20|613.54|609.54|613.68|609.68|613.69|609.69|613.49|609.49|11
1623625710000|2021-06-13 23:08:30|613.75|609.75|613.71|609.71|613.75|609.75|613.67|609.67|8
1623625720000|2021-06-13 23:08:40|613.69|609.69|613.48|609.48|613.69|609.69|613.48|609.48|13
1623625730000|2021-06-13 23:08:50|613.45|609.45|613.43|609.43|613.46|609.46|613.41|609.41|8
1623625750000|2021-06-13 23:09:10|613.44|609.44|613.35|609.35|613.45|609.45|613.34|609.34|19
1623625760000|2021-06-13 23:09:20|613.36|609.36|613.35|609.35|613.36|609.36|613.35|609.35|6
1623625770000|2021-06-13 23:09:30|613.36|609.36|613.33|609.33|613.36|609.36|613.33|609.33|4
1623625780000|2021-06-13 23:09:40|613.34|609.34|613.24|609.24|613.34|609.34|613.23|609.23|8
1623625800000|2021-06-13 23:10:00|613.28|609.28|613.24|609.24|613.28|609.28|613.23|609.23|5
1623625810000|2021-06-13 23:10:10|613.23|609.23|613.26|609.26|613.31|609.31|613.23|609.23|8
1623625820000|2021-06-13 23:10:20|613.28|609.28|613.34|609.34|613.34|609.34|613.28|609.28|7
1623625830000|2021-06-13 23:10:30|613.3|609.3|613.6|609.6|613.73|609.73|613.3|609.3|21
1623625840000|2021-06-13 23:10:40|613.67|609.67|613.59|609.59|613.68|609.68|613.56|609.56|9
1623625850000|2021-06-13 23:10:50|613.57|609.57|613.65|609.65|613.65|609.65|613.57|609.57|13
1623625860000|2021-06-13 23:11:00|613.64|609.64|613.56|609.56|613.68|609.68|613.56|609.56|15
1623625870000|2021-06-13 23:11:10|613.46|609.46|613.32|609.32|613.46|609.46|613.32|609.32|3
1623625880000|2021-06-13 23:11:20|613.26|609.26|613.26|609.26|613.26|609.26|613.26|609.26|1
1623625890000|2021-06-13 23:11:30|613.36|609.36|613.19|609.19|613.36|609.36|613.18|609.18|7
1623625900000|2021-06-13 23:11:40|613.18|609.18|613.19|609.19|613.19|609.19|613.17|609.17|4
1623625910000|2021-06-13 23:11:50|613.18|609.18|613.18|609.18|613.19|609.19|613.18|609.18|3
1623625920000|2021-06-13 23:12:00|613.19|609.19|613.18|609.18|613.19|609.19|613.17|609.17|14
1623625930000|2021-06-13 23:12:10|613.17|609.17|613.26|609.26|613.26|609.26|613.17|609.17|4
1623625950000|2021-06-13 23:12:30|613.25|609.25|613.26|609.26|613.27|609.27|613.21|609.21|7
1623625960000|2021-06-13 23:12:40|613.25|609.25|613.2|609.2|613.25|609.25|613.2|609.2|3
1623625970000|2021-06-13 23:12:50|613.21|609.21|612.78|608.78|613.21|609.21|612.78|608.78|8
1623625980000|2021-06-13 23:13:00|612.82|608.82|612.63|608.63|612.82|608.82|612.63|608.63|16
1623625990000|2021-06-13 23:13:10|612.64|608.64|612.77|608.77|612.77|608.77|612.6|608.6|14
1623626000000|2021-06-13 23:13:20|612.78|608.78|612.85|608.85|612.85|608.85|612.78|608.78|14
1623626010000|2021-06-13 23:13:30|612.84|608.84|613.15|609.15|613.19|609.19|612.84|608.84|22
1623626020000|2021-06-13 23:13:40|613.14|609.14|613.15|609.15|613.19|609.19|613.12|609.12|23
1623626030000|2021-06-13 23:13:50|613.16|609.16|613.18|609.18|613.2|609.2|613.16|609.16|15
1623626040000|2021-06-13 23:14:00|613.12|609.12|613.18|609.18|613.18|609.18|613.02|609.02|13
1623626050000|2021-06-13 23:14:10|613.17|609.17|613.17|609.17|613.17|609.17|613.17|609.17|1
1623626080000|2021-06-13 23:14:40|613.18|609.18|613.2|609.2|613.21|609.21|613.18|609.18|15
1623626090000|2021-06-13 23:14:50|613.18|609.18|613.2|609.2|613.21|609.21|613.18|609.18|12
1623626100000|2021-06-13 23:15:00|613.19|609.19|613.2|609.2|613.23|609.23|613.19|609.19|11
1623626110000|2021-06-13 23:15:10|613.21|609.21|613.26|609.26|613.28|609.28|613.21|609.21|9
1623626120000|2021-06-13 23:15:20|613.28|609.28|613.32|609.32|613.32|609.32|613.28|609.28|11
1623626130000|2021-06-13 23:15:30|613.38|609.38|613.53|609.53|613.55|609.55|613.38|609.38|26
1623626140000|2021-06-13 23:15:40|613.55|609.55|613.56|609.56|613.64|609.64|613.54|609.54|21
1623626150000|2021-06-13 23:15:50|613.63|609.63|613.56|609.56|613.64|609.64|613.54|609.54|27
1623626160000|2021-06-13 23:16:00|613.6|609.6|613.73|609.73|613.73|609.73|613.57|609.57|24
1623626170000|2021-06-13 23:16:10|613.72|609.72|613.75|609.75|613.82|609.82|613.68|609.68|24
1623626180000|2021-06-13 23:16:20|613.77|609.77|613.72|609.72|613.79|609.79|613.72|609.72|28
1623626190000|2021-06-13 23:16:30|613.73|609.73|613.76|609.76|613.78|609.78|613.73|609.73|24
1623626200000|2021-06-13 23:16:40|613.79|609.79|613.8|609.8|613.8|609.8|613.72|609.72|10
1623626210000|2021-06-13 23:16:50|613.81|609.81|613.78|609.78|613.81|609.81|613.76|609.76|4
1623626220000|2021-06-13 23:17:00|613.79|609.79|613.72|609.72|613.79|609.79|613.72|609.72|14
1623626230000|2021-06-13 23:17:10|613.79|609.79|614.15|610.15|614.17|610.17|613.79|609.79|29
1623626240000|2021-06-13 23:17:20|614.16|610.16|614.15|610.15|614.17|610.17|614.13|610.13|22
1623626250000|2021-06-13 23:17:30|614.16|610.16|614.15|610.15|614.21|610.21|614.1|610.1|33
1623626260000|2021-06-13 23:17:40|614.14|610.14|614.03|610.03|614.16|610.16|614|610|24
1623626270000|2021-06-13 23:17:50|614.04|610.04|614.07|610.07|614.07|610.07|614|610|17
1623626280000|2021-06-13 23:18:00|614.06|610.06|614.01|610.01|614.07|610.07|614|610|11
1623626290000|2021-06-13 23:18:10|614.04|610.04|614.01|610.01|614.04|610.04|614.01|610.01|4
1623626300000|2021-06-13 23:18:20|614.03|610.03|614.03|610.03|614.04|610.04|613.98|609.98|15
1623626310000|2021-06-13 23:18:30|613.99|609.99|613.98|609.98|614.03|610.03|613.98|609.98|10
1623626320000|2021-06-13 23:18:40|613.99|609.99|613.99|609.99|614.04|610.04|613.99|609.99|9
1623626330000|2021-06-13 23:18:50|614|610|614.03|610.03|614.1|610.1|614|610|11
1623626340000|2021-06-13 23:19:00|614.07|610.07|614.1|610.1|614.11|610.11|614.01|610.01|26
1623626350000|2021-06-13 23:19:10|614.08|610.08|614.02|610.02|614.08|610.08|614.02|610.02|8
1623626360000|2021-06-13 23:19:20|614.03|610.03|614.05|610.05|614.05|610.05|614.03|610.03|4
1623626370000|2021-06-13 23:19:30|614.04|610.04|614.04|610.04|614.06|610.06|614.04|610.04|9
1623626380000|2021-06-13 23:19:40|614.05|610.05|614.01|610.01|614.1|610.1|614.01|610.01|22
1623626390000|2021-06-13 23:19:50|614.06|610.06|614.13|610.13|614.15|610.15|614.01|610.01|27
1623626400000|2021-06-13 23:20:00|614.12|610.12|614.13|610.13|614.13|610.13|614.02|610.02|6
1623626410000|2021-06-13 23:20:10|614.17|610.17|614.11|610.11|614.17|610.17|614.09|610.09|13
1623626420000|2021-06-13 23:20:20|614.15|610.15|614.14|610.14|614.15|610.15|614.1|610.1|16
1623626430000|2021-06-13 23:20:30|614.11|610.11|614.32|610.32|614.32|610.32|614.1|610.1|20
1623626440000|2021-06-13 23:20:40|614.31|610.31|614.43|610.43|614.43|610.43|614.28|610.28|9
1623626450000|2021-06-13 23:20:50|614.69|610.69|614.66|610.66|614.69|610.69|614.65|610.65|4
1623626460000|2021-06-13 23:21:00|614.64|610.64|614.67|610.67|614.68|610.68|614.61|610.61|13
1623626470000|2021-06-13 23:21:10|614.69|610.69|614.73|610.73|614.73|610.73|614.65|610.65|11
1623626480000|2021-06-13 23:21:20|614.71|610.71|614.73|610.73|614.73|610.73|614.71|610.71|7
1623626490000|2021-06-13 23:21:30|614.76|610.76|614.73|610.73|614.76|610.76|614.71|610.71|6
1623626500000|2021-06-13 23:21:40|614.72|610.72|614.74|610.74|614.82|610.82|614.72|610.72|9
1623626510000|2021-06-13 23:21:50|614.77|610.77|614.8|610.8|614.8|610.8|614.7|610.7|11
1623626520000|2021-06-13 23:22:00|614.78|610.78|614.74|610.74|614.8|610.8|614.71|610.71|6
1623626530000|2021-06-13 23:22:10|614.71|610.71|614.78|610.78|614.78|610.78|614.71|610.71|2
1623626540000|2021-06-13 23:22:20|614.79|610.79|614.81|610.81|614.81|610.81|614.71|610.71|12
1623626550000|2021-06-13 23:22:30|614.8|610.8|614.76|610.76|614.8|610.8|614.74|610.74|7
1623626560000|2021-06-13 23:22:40|614.77|610.77|614.89|610.89|614.9|610.9|614.77|610.77|10
1623626570000|2021-06-13 23:22:50|614.84|610.84|614.88|610.88|614.89|610.89|614.84|610.84|6
1623626580000|2021-06-13 23:23:00|614.89|610.89|614.96|610.96|614.98|610.98|614.88|610.88|7
1623626590000|2021-06-13 23:23:10|614.93|610.93|614.93|610.93|614.97|610.97|614.92|610.92|7
1623626600000|2021-06-13 23:23:20|614.92|610.92|614.95|610.95|614.95|610.95|614.92|610.92|5
1623626610000|2021-06-13 23:23:30|614.97|610.97|614.95|610.95|614.97|610.97|614.93|610.93|9
1623626620000|2021-06-13 23:23:40|614.93|610.93|615.08|611.08|615.12|611.12|614.93|610.93|10
1623626630000|2021-06-13 23:23:50|615.13|611.13|615.11|611.11|615.13|611.13|615.06|611.06|5
1623626640000|2021-06-13 23:24:00|615.1|611.1|615.16|611.16|615.16|611.16|615.08|611.08|15
1623626650000|2021-06-13 23:24:10|615.15|611.15|615.45|611.45|615.53|611.53|615.13|611.13|17
1623626660000|2021-06-13 23:24:20|615.46|611.46|615.42|611.42|615.49|611.49|615.42|611.42|9
1623626670000|2021-06-13 23:24:30|615.43|611.43|615.72|611.72|615.76|611.76|615.43|611.43|11
1623626680000|2021-06-13 23:24:40|615.74|611.74|615.78|611.78|615.8|611.8|615.74|611.74|15
1623626690000|2021-06-13 23:24:50|615.79|611.79|615.76|611.76|615.79|611.79|615.76|611.76|8
1623626700000|2021-06-13 23:25:00|615.64|611.64|615.53|611.53|615.64|611.64|615.53|611.53|18
1623626710000|2021-06-13 23:25:10|615.54|611.54|615.53|611.53|615.55|611.55|615.53|611.53|13
1623626720000|2021-06-13 23:25:20|615.54|611.54|615.67|611.67|615.71|611.71|615.54|611.54|14
1623626730000|2021-06-13 23:25:30|615.69|611.69|615.71|611.71|615.74|611.74|615.69|611.69|12
1623626740000|2021-06-13 23:25:40|615.72|611.72|615.7|611.7|615.72|611.72|615.68|611.68|12
1623626750000|2021-06-13 23:25:50|615.71|611.71|615.68|611.68|615.71|611.71|615.64|611.64|16
1623626760000|2021-06-13 23:26:00|615.71|611.71|615.55|611.55|615.71|611.71|615.55|611.55|15
1623626770000|2021-06-13 23:26:10|615.56|611.56|615.54|611.54|615.56|611.56|615.54|611.54|8
1623626780000|2021-06-13 23:26:20|615.63|611.63|615.64|611.64|615.65|611.65|615.61|611.61|14
1623626790000|2021-06-13 23:26:30|615.62|611.62|615.63|611.63|615.64|611.64|615.61|611.61|9
1623626800000|2021-06-13 23:26:40|615.62|611.62|615.8|611.8|615.82|611.82|615.62|611.62|16
1623626810000|2021-06-13 23:26:50|615.78|611.78|615.84|611.84|615.84|611.84|615.78|611.78|14
1623626820000|2021-06-13 23:27:00|615.83|611.83|615.85|611.85|615.85|611.85|615.79|611.79|18
1623626830000|2021-06-13 23:27:10|615.83|611.83|615.89|611.89|615.89|611.89|615.79|611.79|20
1623626840000|2021-06-13 23:27:20|615.85|611.85|615.86|611.86|615.87|611.87|615.83|611.83|22
1623626850000|2021-06-13 23:27:30|615.87|611.87|615.86|611.86|615.9|611.9|615.84|611.84|24
1623626860000|2021-06-13 23:27:40|615.85|611.85|615.83|611.83|615.88|611.88|615.83|611.83|16
1623626870000|2021-06-13 23:27:50|615.82|611.82|615.86|611.86|615.86|611.86|615.82|611.82|15
1623626880000|2021-06-13 23:28:00|615.75|611.75|615.7|611.7|615.82|611.82|615.7|611.7|8
1623626890000|2021-06-13 23:28:10|615.69|611.69|615.69|611.69|615.73|611.73|615.67|611.67|5
1623626900000|2021-06-13 23:28:20|615.68|611.68|615.68|611.68|615.69|611.69|615.68|611.68|3
1623626910000|2021-06-13 23:28:30|615.5|611.5|615.56|611.56|615.63|611.63|615.5|611.5|35
1623626920000|2021-06-13 23:28:40|615.51|611.51|615.45|611.45|615.52|611.52|615.45|611.45|18
1623626930000|2021-06-13 23:28:50|615.46|611.46|615.42|611.42|615.54|611.54|615.42|611.42|22
1623626940000|2021-06-13 23:29:00|615.44|611.44|615.57|611.57|615.64|611.64|615.42|611.42|22
1623626950000|2021-06-13 23:29:10|615.58|611.58|615.58|611.58|615.61|611.61|615.53|611.53|21
1623626960000|2021-06-13 23:29:20|615.61|611.61|615.57|611.57|615.62|611.62|615.55|611.55|16
1623626970000|2021-06-13 23:29:30|615.54|611.54|615.56|611.56|615.58|611.58|615.54|611.54|7
1623626980000|2021-06-13 23:29:40|615.55|611.55|615.55|611.55|615.55|611.55|615.55|611.55|1
1623626990000|2021-06-13 23:29:50|615.56|611.56|615.56|611.56|615.59|611.59|615.56|611.56|16
1623627000000|2021-06-13 23:30:00|615.58|611.58|615.57|611.57|615.63|611.63|615.53|611.53|18
1623627010000|2021-06-13 23:30:10|615.58|611.58|615.58|611.58|615.58|611.58|615.57|611.57|7
1623627020000|2021-06-13 23:30:20|615.59|611.59|615.57|611.57|615.64|611.64|615.57|611.57|18
1623627030000|2021-06-13 23:30:30|615.58|611.58|615.58|611.58|615.64|611.64|615.53|611.53|15
1623627040000|2021-06-13 23:30:40|615.59|611.59|615.79|611.79|615.79|611.79|615.53|611.53|26
1623627050000|2021-06-13 23:30:50|615.78|611.78|615.78|611.78|615.79|611.79|615.7|611.7|20
1623627060000|2021-06-13 23:31:00|615.77|611.77|615.73|611.73|615.79|611.79|615.7|611.7|23
1623627070000|2021-06-13 23:31:10|615.76|611.76|615.7|611.7|615.82|611.82|615.7|611.7|20
1623627080000|2021-06-13 23:31:20|615.73|611.73|615.77|611.77|615.8|611.8|615.7|611.7|26
1623627090000|2021-06-13 23:31:30|615.75|611.75|615.72|611.72|615.77|611.77|615.69|611.69|21
1623627100000|2021-06-13 23:31:40|615.7|611.7|615.64|611.64|615.73|611.73|615.64|611.64|10
1623627110000|2021-06-13 23:31:50|615.65|611.65|615.67|611.67|615.7|611.7|615.64|611.64|10
1623627120000|2021-06-13 23:32:00|615.66|611.66|615.54|611.54|615.67|611.67|615.51|611.51|11
1623627130000|2021-06-13 23:32:10|615.53|611.53|615.4|611.4|615.53|611.53|615.39|611.39|5
1623627150000|2021-06-13 23:32:30|615.41|611.41|615.41|611.41|615.41|611.41|615.41|611.41|1
1623627160000|2021-06-13 23:32:40|615.4|611.4|615.41|611.41|615.42|611.42|615.39|611.39|11
1623627170000|2021-06-13 23:32:50|615.39|611.39|615.03|611.03|615.4|611.4|615.01|611.01|29
1623627180000|2021-06-13 23:33:00|615.01|611.01|614.99|610.99|615.02|611.02|614.97|610.97|19
1623627190000|2021-06-13 23:33:10|614.98|610.98|615.17|611.17|615.19|611.19|614.98|610.98|19
1623627200000|2021-06-13 23:33:20|615.16|611.16|615.18|611.18|615.19|611.19|615.14|611.14|19
1623627210000|2021-06-13 23:33:30|614.98|610.98|615.04|611.04|615.05|611.05|614.98|610.98|26
1623627220000|2021-06-13 23:33:40|615|611|615.2|611.2|615.22|611.22|615|611|26
1623627230000|2021-06-13 23:33:50|615.23|611.23|615.38|611.38|615.39|611.39|615.15|611.15|22
1623627240000|2021-06-13 23:34:00|615.37|611.37|615.45|611.45|615.49|611.49|615.37|611.37|16
1623627250000|2021-06-13 23:34:10|615.43|611.43|615.43|611.43|615.49|611.49|615.43|611.43|14
1623627260000|2021-06-13 23:34:20|615.44|611.44|615.43|611.43|615.48|611.48|615.43|611.43|12
1623627270000|2021-06-13 23:34:30|615.42|611.42|615.29|611.29|615.43|611.43|615.29|611.29|8
1623627290000|2021-06-13 23:34:50|615.31|611.31|615.3|611.3|615.31|611.31|615.3|611.3|2
1623627300000|2021-06-13 23:35:00|615.29|611.29|615.09|611.09|615.29|611.29|615.09|611.09|4
1623627310000|2021-06-13 23:35:10|615.02|611.02|614.97|610.97|615.02|611.02|614.97|610.97|4
1623627320000|2021-06-13 23:35:20|614.92|610.92|614.7|610.7|614.92|610.92|614.7|610.7|12
1623627330000|2021-06-13 23:35:30|614.71|610.71|614.65|610.65|614.71|610.71|614.65|610.65|11
1623627340000|2021-06-13 23:35:40|614.64|610.64|614.57|610.57|614.64|610.64|614.53|610.53|11
1623627350000|2021-06-13 23:35:50|614.41|610.41|614.38|610.38|614.48|610.48|614.37|610.37|26
1623627360000|2021-06-13 23:36:00|614.37|610.37|614.32|610.32|614.38|610.38|614.32|610.32|21
1623627370000|2021-06-13 23:36:10|614.33|610.33|614.37|610.37|614.38|610.38|614.33|610.33|20
1623627380000|2021-06-13 23:36:20|614.31|610.31|614.19|610.19|614.37|610.37|614.19|610.19|28
1623627390000|2021-06-13 23:36:30|614.18|610.18|614.29|610.29|614.29|610.29|614.13|610.13|26
1623627400000|2021-06-13 23:36:40|614.28|610.28|614.26|610.26|614.3|610.3|614.25|610.25|20
1623627410000|2021-06-13 23:36:50|614.25|610.25|614.25|610.25|614.27|610.27|614.23|610.23|29
1623627420000|2021-06-13 23:37:00|614.24|610.24|614.28|610.28|614.37|610.37|614.21|610.21|28
1623627430000|2021-06-13 23:37:10|614.27|610.27|614.25|610.25|614.28|610.28|614.24|610.24|20
1623627440000|2021-06-13 23:37:20|614.23|610.23|614.24|610.24|614.26|610.26|614.21|610.21|21
1623627450000|2021-06-13 23:37:30|614.2|610.2|613.92|609.92|614.28|610.28|613.92|609.92|25
1623627460000|2021-06-13 23:37:40|613.93|609.93|614.03|610.03|614.06|610.06|613.85|609.85|24
1623627470000|2021-06-13 23:37:50|614.05|610.05|613.94|609.94|614.05|610.05|613.89|609.89|18
1623627480000|2021-06-13 23:38:00|613.95|609.95|613.96|609.96|613.97|609.97|613.9|609.9|17
1623627490000|2021-06-13 23:38:10|613.97|609.97|613.96|609.96|614.03|610.03|613.9|609.9|30
1623627500000|2021-06-13 23:38:20|613.95|609.95|613.85|609.85|613.95|609.95|613.84|609.84|8
1623627510000|2021-06-13 23:38:30|613.87|609.87|613.82|609.82|613.87|609.87|613.82|609.82|8
1623627520000|2021-06-13 23:38:40|613.81|609.81|613.81|609.81|613.81|609.81|613.81|609.81|1
1623627530000|2021-06-13 23:38:50|613.8|609.8|613.8|609.8|613.82|609.82|613.8|609.8|4
1623627540000|2021-06-13 23:39:00|613.81|609.81|613.89|609.89|613.89|609.89|613.81|609.81|9
1623627550000|2021-06-13 23:39:10|613.88|609.88|613.91|609.91|613.97|609.97|613.88|609.88|12
1623627560000|2021-06-13 23:39:20|613.95|609.95|613.98|609.98|613.98|609.98|613.91|609.91|15
1623627570000|2021-06-13 23:39:30|613.97|609.97|613.99|609.99|614.01|610.01|613.94|609.94|24
1623627580000|2021-06-13 23:39:40|613.95|609.95|614|610|614.02|610.02|613.95|609.95|14
1623627590000|2021-06-13 23:39:50|614.01|610.01|614.37|610.37|614.37|610.37|614|610|27
1623627600000|2021-06-13 23:40:00|614.36|610.36|614.27|610.27|614.63|610.63|614.27|610.27|31
1623627610000|2021-06-13 23:40:10|614.38|610.38|614.32|610.32|614.43|610.43|614.28|610.28|25
1623627620000|2021-06-13 23:40:20|614.33|610.33|614.3|610.3|614.34|610.34|614.27|610.27|29
1623627630000|2021-06-13 23:40:30|614.28|610.28|614.38|610.38|614.38|610.38|614.28|610.28|26
1623627640000|2021-06-13 23:40:40|614.37|610.37|614.34|610.34|614.38|610.38|614.34|610.34|18
1623627650000|2021-06-13 23:40:50|614.36|610.36|614.27|610.27|614.38|610.38|614.22|610.22|20
1623627660000|2021-06-13 23:41:00|614.28|610.28|614.24|610.24|614.33|610.33|614.15|610.15|24
1623627670000|2021-06-13 23:41:10|614.25|610.25|614.27|610.27|614.27|610.27|614.19|610.19|20
1623627680000|2021-06-13 23:41:20|614.26|610.26|614.18|610.18|614.27|610.27|614.16|610.16|21
1623627690000|2021-06-13 23:41:30|614.19|610.19|614.18|610.18|614.24|610.24|614.16|610.16|13
1623627700000|2021-06-13 23:41:40|614.16|610.16|614.03|610.03|614.18|610.18|614.01|610.01|14
1623627710000|2021-06-13 23:41:50|614.04|610.04|614|610|614.05|610.05|613.99|609.99|9
1623627720000|2021-06-13 23:42:00|613.99|609.99|613.92|609.92|614|610|613.92|609.92|11
1623627730000|2021-06-13 23:42:10|613.93|609.93|613.93|609.93|614.03|610.03|613.91|609.91|19
1623627740000|2021-06-13 23:42:20|613.95|609.95|613.91|609.91|613.97|609.97|613.91|609.91|18
1623627750000|2021-06-13 23:42:30|613.9|609.9|613.89|609.89|613.92|609.92|613.87|609.87|18
1623627760000|2021-06-13 23:42:40|613.88|609.88|613.85|609.85|613.91|609.91|613.84|609.84|21
1623627770000|2021-06-13 23:42:50|613.84|609.84|613.89|609.89|613.9|609.9|613.83|609.83|26
1623627780000|2021-06-13 23:43:00|613.9|609.9|613.96|609.96|614.01|610.01|613.9|609.9|22
1623627790000|2021-06-13 23:43:10|613.98|609.98|613.98|609.98|614.01|610.01|613.96|609.96|12
1623627800000|2021-06-13 23:43:20|613.97|609.97|613.83|609.83|613.98|609.98|613.82|609.82|11
1623627810000|2021-06-13 23:43:30|613.82|609.82|613.75|609.75|613.82|609.82|613.75|609.75|2
1623627820000|2021-06-13 23:43:40|613.74|609.74|613.71|609.71|613.85|609.85|613.71|609.71|5
1623627830000|2021-06-13 23:43:50|613.72|609.72|613.72|609.72|613.72|609.72|613.72|609.72|1
1623627840000|2021-06-13 23:44:00|613.71|609.71|613.71|609.71|613.71|609.71|613.71|609.71|1
1623627850000|2021-06-13 23:44:10|613.6|609.6|613.52|609.52|613.6|609.6|613.46|609.46|10
1623627860000|2021-06-13 23:44:20|613.56|609.56|613.45|609.45|613.56|609.56|613.4|609.4|27
1623627870000|2021-06-13 23:44:30|613.44|609.44|613.37|609.37|613.45|609.45|613.33|609.33|29
1623627880000|2021-06-13 23:44:40|613.35|609.35|613.3|609.3|613.48|609.48|613.29|609.29|26
1623627890000|2021-06-13 23:44:50|613.29|609.29|613.21|609.21|613.34|609.34|613.2|609.2|16
1623627900000|2021-06-13 23:45:00|613.2|609.2|613.29|609.29|613.3|609.3|613.2|609.2|25
1623627910000|2021-06-13 23:45:10|613.26|609.26|613.38|609.38|613.4|609.4|613.26|609.26|22
1623627920000|2021-06-13 23:45:20|613.39|609.39|613.35|609.35|613.4|609.4|613.34|609.34|17
1623627930000|2021-06-13 23:45:30|613.34|609.34|613.26|609.26|613.39|609.39|613.26|609.26|16
1623627940000|2021-06-13 23:45:40|613.27|609.27|613.13|609.13|613.27|609.27|613.1|609.1|18
1623627950000|2021-06-13 23:45:50|613.12|609.12|613.11|609.11|613.17|609.17|613.1|609.1|18
1623627960000|2021-06-13 23:46:00|613.12|609.12|613|609|613.12|609.12|612.94|608.94|24
1623627970000|2021-06-13 23:46:10|613.01|609.01|612.97|608.97|613.05|609.05|612.94|608.94|23
1623627980000|2021-06-13 23:46:20|612.96|608.96|612.8|608.8|612.97|608.97|612.8|608.8|15
1623627990000|2021-06-13 23:46:30|612.78|608.78|612.89|608.89|612.9|608.9|612.71|608.71|25
1623628000000|2021-06-13 23:46:40|612.9|608.9|612.98|608.98|612.99|608.99|612.85|608.85|30
1623628010000|2021-06-13 23:46:50|612.99|608.99|613.3|609.3|613.38|609.38|612.98|608.98|34
1623628020000|2021-06-13 23:47:00|613.31|609.31|613.32|609.32|613.35|609.35|613.29|609.29|29
1623628030000|2021-06-13 23:47:10|613.31|609.31|613.26|609.26|613.36|609.36|613.2|609.2|28
1623628040000|2021-06-13 23:47:20|613.27|609.27|613.31|609.31|613.32|609.32|613.25|609.25|14
1623628050000|2021-06-13 23:47:30|613.3|609.3|613.34|609.34|613.34|609.34|613.27|609.27|20
1623628060000|2021-06-13 23:47:40|613.33|609.33|613.48|609.48|613.59|609.59|613.28|609.28|32
1623628070000|2021-06-13 23:47:50|613.5|609.5|613.51|609.51|613.58|609.58|613.27|609.27|24
1623628080000|2021-06-13 23:48:00|613.58|609.58|613.94|609.94|614|610|613.53|609.53|29
1623628090000|2021-06-13 23:48:10|613.93|609.93|613.77|609.77|614.01|610.01|613.73|609.73|26
1623628100000|2021-06-13 23:48:20|613.73|609.73|613.69|609.69|613.8|609.8|613.62|609.62|17
1623628110000|2021-06-13 23:48:30|613.64|609.64|613.62|609.62|613.69|609.69|613.59|609.59|16
1623628120000|2021-06-13 23:48:40|613.6|609.6|613.62|609.62|613.65|609.65|613.6|609.6|23
1623628130000|2021-06-13 23:48:50|613.61|609.61|613.9|609.9|613.94|609.94|613.6|609.6|23
1623628140000|2021-06-13 23:49:00|613.94|609.94|613.99|609.99|614|610|613.84|609.84|29
1623628150000|2021-06-13 23:49:10|614.02|610.02|613.93|609.93|614.02|610.02|613.86|609.86|16
1623628160000|2021-06-13 23:49:20|613.94|609.94|613.89|609.89|613.94|609.94|613.89|609.89|11
1623628170000|2021-06-13 23:49:30|613.87|609.87|613.86|609.86|613.88|609.88|613.85|609.85|9
1623628180000|2021-06-13 23:49:40|613.85|609.85|613.74|609.74|613.86|609.86|613.74|609.74|9
1623628190000|2021-06-13 23:49:50|613.73|609.73|613.73|609.73|613.74|609.74|613.73|609.73|3
1623628200000|2021-06-13 23:50:00|613.74|609.74|613.81|609.81|613.82|609.82|613.74|609.74|7
1623628210000|2021-06-13 23:50:10|613.94|609.94|614.1|610.1|614.1|610.1|613.94|609.94|11
1623628220000|2021-06-13 23:50:20|614.06|610.06|614.1|610.1|614.1|610.1|614.06|610.06|10
1623628230000|2021-06-13 23:50:30|614.06|610.06|614.26|610.26|614.26|610.26|614.06|610.06|18
1623628240000|2021-06-13 23:50:40|614.25|610.25|614.31|610.31|614.32|610.32|614.16|610.16|20
1623628250000|2021-06-13 23:50:50|614.21|610.21|614.24|610.24|614.32|610.32|614.18|610.18|27
1623628260000|2021-06-13 23:51:00|614.23|610.23|614.31|610.31|614.34|610.34|614.23|610.23|22
1623628270000|2021-06-13 23:51:10|614.3|610.3|614.32|610.32|614.33|610.33|614.2|610.2|13
1623628280000|2021-06-13 23:51:20|614.42|610.42|614.85|610.85|614.88|610.88|614.39|610.39|29
1623628290000|2021-06-13 23:51:30|614.84|610.84|615.12|611.12|615.12|611.12|614.64|610.64|14
1623628300000|2021-06-13 23:51:40|615.22|611.22|615.19|611.19|615.39|611.39|615.18|611.18|27
1623628310000|2021-06-13 23:51:50|615.18|611.18|615.03|611.03|615.18|611.18|614.99|610.99|21
1623628320000|2021-06-13 23:52:00|615.02|611.02|615.07|611.07|615.11|611.11|615.02|611.02|15
1623628330000|2021-06-13 23:52:10|615.06|611.06|614.65|610.65|615.12|611.12|614.64|610.64|23
1623628340000|2021-06-13 23:52:20|614.66|610.66|614.59|610.59|614.79|610.79|614.56|610.56|25
1623628350000|2021-06-13 23:52:30|614.6|610.6|614.57|610.57|614.6|610.6|614.53|610.53|16
1623628360000|2021-06-13 23:52:40|614.52|610.52|614.49|610.49|614.55|610.55|614.49|610.49|19
1623628370000|2021-06-13 23:52:50|614.5|610.5|614.52|610.52|614.53|610.53|614.46|610.46|17
1623628380000|2021-06-13 23:53:00|614.51|610.51|614.9|610.9|614.94|610.94|614.51|610.51|27
1623628390000|2021-06-13 23:53:10|614.92|610.92|614.83|610.83|614.98|610.98|614.81|610.81|27
1623628400000|2021-06-13 23:53:20|614.82|610.82|615.23|611.23|615.23|611.23|614.76|610.76|29
1623628410000|2021-06-13 23:53:30|615.19|611.19|615.14|611.14|615.23|611.23|615.11|611.11|18
1623628420000|2021-06-13 23:53:40|615.13|611.13|615.17|611.17|615.22|611.22|615.13|611.13|17
1623628430000|2021-06-13 23:53:50|615.16|611.16|615.19|611.19|615.21|611.21|615.15|611.15|19
1623628440000|2021-06-13 23:54:00|615.23|611.23|615.23|611.23|615.25|611.25|615.14|611.14|21
1623628450000|2021-06-13 23:54:10|615.22|611.22|615.55|611.55|615.56|611.56|615.22|611.22|21
1623628460000|2021-06-13 23:54:20|615.58|611.58|615.6|611.6|615.67|611.67|615.58|611.58|6
1623628470000|2021-06-13 23:54:30|615.65|611.65|615.77|611.77|615.77|611.77|615.65|611.65|4
1623628480000|2021-06-13 23:54:40|615.79|611.79|615.79|611.79|615.79|611.79|615.79|611.79|1
1623628490000|2021-06-13 23:54:50|615.77|611.77|615.77|611.77|615.77|611.77|615.77|611.77|1
1623628500000|2021-06-13 23:55:00|615.64|611.64|615.7|611.7|615.71|611.71|615.64|611.64|3
1623628510000|2021-06-13 23:55:10|615.64|611.64|615.6|611.6|615.64|611.64|615.57|611.57|8
1623628520000|2021-06-13 23:55:20|615.58|611.58|615.67|611.67|615.67|611.67|615.58|611.58|8
1623628530000|2021-06-13 23:55:30|615.63|611.63|615.64|611.64|615.64|611.64|615.63|611.63|2
1623628540000|2021-06-13 23:55:40|615.58|611.58|615.64|611.64|615.71|611.71|615.58|611.58|4
1623628550000|2021-06-13 23:55:50|615.65|611.65|615.89|611.89|615.89|611.89|615.65|611.65|4
1623628560000|2021-06-13 23:56:00|615.92|611.92|616.13|612.13|616.16|612.16|615.8|611.8|29
1623628570000|2021-06-13 23:56:10|616.16|612.16|616.32|612.32|616.33|612.33|616.02|612.02|24
1623628580000|2021-06-13 23:56:20|616.29|612.29|616.35|612.35|616.35|612.35|616.2|612.2|8
1623628590000|2021-06-13 23:56:30|616.32|612.32|616.32|612.32|616.47|612.47|616.32|612.32|10
1623628600000|2021-06-13 23:56:40|616.2|612.2|616.02|612.02|616.21|612.21|616.01|612.01|19
1623628610000|2021-06-13 23:56:50|616.01|612.01|616.1|612.1|616.1|612.1|615.99|611.99|12
1623628620000|2021-06-13 23:57:00|616.03|612.03|615.98|611.98|616.11|612.11|615.95|611.95|19
1623628630000|2021-06-13 23:57:10|615.97|611.97|615.67|611.67|615.98|611.98|615.67|611.67|20
1623628640000|2021-06-13 23:57:20|615.75|611.75|616|612|616|612|615.75|611.75|19
1623628650000|2021-06-13 23:57:30|616.1|612.1|616.26|612.26|616.3|612.3|616.1|612.1|21
1623628660000|2021-06-13 23:57:40|616.27|612.27|616.26|612.26|616.33|612.33|616.2|612.2|29
1623628670000|2021-06-13 23:57:50|616.28|612.28|616.19|612.19|616.31|612.31|616.19|612.19|20
1623628680000|2021-06-13 23:58:00|616.07|612.07|616.22|612.22|616.24|612.24|616.03|612.03|22
1623628690000|2021-06-13 23:58:10|616.21|612.21|616.28|612.28|616.29|612.29|616.17|612.17|20
1623628700000|2021-06-13 23:58:20|616.31|612.31|616.23|612.23|616.32|612.32|616.12|612.12|14
1623628710000|2021-06-13 23:58:30|616.24|612.24|616.34|612.34|616.36|612.36|616.22|612.22|17
1623628720000|2021-06-13 23:58:40|616.32|612.32|616.34|612.34|616.34|612.34|616.32|612.32|2
1623628730000|2021-06-13 23:58:50|616.35|612.35|616.32|612.32|616.35|612.35|616.29|612.29|8
1623628740000|2021-06-13 23:59:00|616.33|612.33|616.29|612.29|616.34|612.34|616.29|612.29|11
1623628750000|2021-06-13 23:59:10|616.33|612.33|616.24|612.24|616.33|612.33|616.24|612.24|5
1623628760000|2021-06-13 23:59:20|616.13|612.13|616.04|612.04|616.22|612.22|616.03|612.03|19
1623628770000|2021-06-13 23:59:30|616.03|612.03|615.99|611.99|616.08|612.08|615.98|611.98|11
1623628780000|2021-06-13 23:59:40|615.98|611.98|615.99|611.99|616|612|615.98|611.98|8
1623628790000|2021-06-13 23:59:50|615.95|611.95|615.95|611.95|615.95|611.95|615.95|611.95|1
1623628800000|2021-06-14 00:00:00|616.02|612.02|615.98|611.98|616.04|612.04|615.98|611.98|4
1623628810000|2021-06-14 00:00:10|615.97|611.97|616.71|612.71|616.71|612.71|615.97|611.97|20
1623628820000|2021-06-14 00:00:20|616.74|612.74|617.49|613.49|617.5|613.5|616.59|612.59|23
1623628830000|2021-06-14 00:00:30|617.43|613.43|617.54|613.54|618.03|614.03|617.12|613.12|19
1623628840000|2021-06-14 00:00:40|618.11|614.11|618.5|614.5|619.37|615.37|618.11|614.11|30
1623628850000|2021-06-14 00:00:50|618.49|614.49|618.77|614.77|618.78|614.78|618.46|614.46|27
1623628860000|2021-06-14 00:01:00|618.7|614.7|618.3|614.3|618.88|614.88|618.3|614.3|29
1623628870000|2021-06-14 00:01:10|618.4|614.4|617.99|613.99|618.45|614.45|617.96|613.96|16
1623628880000|2021-06-14 00:01:20|617.89|613.89|618.32|614.32|618.34|614.34|617.36|613.36|24
1623628890000|2021-06-14 00:01:30|618.34|614.34|619.15|615.15|619.15|615.15|618.29|614.29|30
1623628900000|2021-06-14 00:01:40|619.07|615.07|619.85|615.85|619.94|615.94|619.05|615.05|33
1623628910000|2021-06-14 00:01:50|619.84|615.84|619.79|615.79|619.85|615.85|619.5|615.5|29
1623628920000|2021-06-14 00:02:00|619.75|615.75|621.4|617.4|621.61|617.61|619.75|615.75|32
1623628930000|2021-06-14 00:02:10|621.39|617.39|621.55|617.55|621.55|617.55|620.99|616.99|27
1623628940000|2021-06-14 00:02:20|621.47|617.47|622.15|618.15|622.15|618.15|621.47|617.47|33
1623628950000|2021-06-14 00:02:30|622.2|618.2|624.15|620.15|624.16|620.16|622.13|618.13|33
1623628960000|2021-06-14 00:02:40|624.16|620.16|623.59|619.59|624.23|620.23|623.15|619.15|33
1623628970000|2021-06-14 00:02:50|623.61|619.61|623.02|619.02|623.8|619.8|622.97|618.97|31
1623628980000|2021-06-14 00:03:00|623.05|619.05|622.93|618.93|623.45|619.45|622.89|618.89|32
1623628990000|2021-06-14 00:03:10|622.92|618.92|622.7|618.7|622.96|618.96|622.49|618.49|31
1623629000000|2021-06-14 00:03:20|622.69|618.69|621.24|617.24|622.69|618.69|621.15|617.15|24
1623629010000|2021-06-14 00:03:30|621.12|617.12|621.25|617.25|621.3|617.3|621.01|617.01|30
1623629020000|2021-06-14 00:03:40|621.32|617.32|621.39|617.39|621.52|617.52|621.23|617.23|33
1623629030000|2021-06-14 00:03:50|621.47|617.47|621.12|617.12|621.47|617.47|621.12|617.12|24
1623629040000|2021-06-14 00:04:00|621.08|617.08|621.1|617.1|621.48|617.48|621|617|32
1623629050000|2021-06-14 00:04:10|620.92|616.92|620.63|616.63|620.96|616.96|620.61|616.61|21
1623629060000|2021-06-14 00:04:20|620.83|616.83|620.83|616.83|620.94|616.94|620.56|616.56|25
1623629070000|2021-06-14 00:04:30|620.57|616.57|620.09|616.09|620.77|616.77|620.07|616.07|30
1623629080000|2021-06-14 00:04:40|620.07|616.07|619.62|615.62|620.2|616.2|619.53|615.53|24
1623629090000|2021-06-14 00:04:50|619.59|615.59|619.4|615.4|619.66|615.66|619.35|615.35|25
1623629100000|2021-06-14 00:05:00|619.35|615.35|618.47|614.47|619.35|615.35|618.34|614.34|25
1623629110000|2021-06-14 00:05:10|618.46|614.46|618.66|614.66|618.67|614.67|618.46|614.46|28
1623629120000|2021-06-14 00:05:20|618.65|614.65|618.56|614.56|618.72|614.72|618.54|614.54|23
1623629130000|2021-06-14 00:05:30|618.5|614.5|617.86|613.86|618.62|614.62|617.75|613.75|28
1623629140000|2021-06-14 00:05:40|617.94|613.94|617.79|613.79|617.94|613.94|617.65|613.65|26
1623629150000|2021-06-14 00:05:50|617.71|613.71|616.59|612.59|617.71|613.71|616.4|612.4|30
1623629160000|2021-06-14 00:06:00|616.55|612.55|616.12|612.12|616.56|612.56|616.09|612.09|20
1623629170000|2021-06-14 00:06:10|616.08|612.08|616.05|612.05|616.16|612.16|615.91|611.91|19
1623629180000|2021-06-14 00:06:20|616.06|612.06|616.07|612.07|616.24|612.24|616.05|612.05|23
1623629190000|2021-06-14 00:06:30|616.08|612.08|616.12|612.12|616.42|612.42|615.83|611.83|29
1623629200000|2021-06-14 00:06:40|616.09|612.09|615.85|611.85|616.18|612.18|615.85|611.85|13
1623629210000|2021-06-14 00:06:50|615.89|611.89|615.92|611.92|615.98|611.98|615.88|611.88|6
1623629220000|2021-06-14 00:07:00|615.93|611.93|617.06|613.06|617.12|613.12|615.93|611.93|28
1623629230000|2021-06-14 00:07:10|617.1|613.1|616.63|612.63|617.1|613.1|616.59|612.59|26
1623629240000|2021-06-14 00:07:20|616.62|612.62|616.43|612.43|616.73|612.73|616.43|612.43|27
1623629250000|2021-06-14 00:07:30|616.42|612.42|616.15|612.15|616.53|612.53|616.15|612.15|17
1623629260000|2021-06-14 00:07:40|616.14|612.14|616.03|612.03|616.14|612.14|616.03|612.03|5
1623629270000|2021-06-14 00:07:50|616.02|612.02|616.1|612.1|616.11|612.11|615.55|611.55|26
1623629280000|2021-06-14 00:08:00|616.06|612.06|615.97|611.97|616.08|612.08|615.94|611.94|22
1623629290000|2021-06-14 00:08:10|615.93|611.93|615.7|611.7|615.93|611.93|615.63|611.63|27
1623629300000|2021-06-14 00:08:20|615.69|611.69|615.76|611.76|615.77|611.77|615.65|611.65|22
1623629310000|2021-06-14 00:08:30|615.75|611.75|615.72|611.72|615.75|611.75|615.67|611.67|19
1623629320000|2021-06-14 00:08:40|615.7|611.7|615.56|611.56|615.7|611.7|615.55|611.55|19
1623629330000|2021-06-14 00:08:50|615.57|611.57|615.46|611.46|615.6|611.6|615.41|611.41|16
1623629340000|2021-06-14 00:09:00|615.49|611.49|615.5|611.5|615.52|611.52|615.46|611.46|18
1623629350000|2021-06-14 00:09:10|615.49|611.49|615.67|611.67|615.73|611.73|615.33|611.33|27
1623629360000|2021-06-14 00:09:20|615.68|611.68|616.07|612.07|616.12|612.12|615.68|611.68|27
1623629370000|2021-06-14 00:09:30|616.08|612.08|616.49|612.49|616.87|612.87|615.99|611.99|34
1623629380000|2021-06-14 00:09:40|616.48|612.48|616.53|612.53|616.8|612.8|616.46|612.46|30
1623629390000|2021-06-14 00:09:50|616.48|612.48|616.52|612.52|616.56|612.56|616.47|612.47|22
1623629400000|2021-06-14 00:10:00|616.47|612.47|616.07|612.07|616.58|612.58|616.01|612.01|33
1623629410000|2021-06-14 00:10:10|616.03|612.03|615.97|611.97|616.03|612.03|615.87|611.87|17
1623629420000|2021-06-14 00:10:20|615.9|611.9|615.92|611.92|615.95|611.95|615.85|611.85|12
1623629430000|2021-06-14 00:10:30|615.91|611.91|615.62|611.62|615.91|611.91|615.59|611.59|14
1623629440000|2021-06-14 00:10:40|615.61|611.61|615.34|611.34|615.61|611.61|615.34|611.34|19
1623629450000|2021-06-14 00:10:50|615.33|611.33|615.03|611.03|615.33|611.33|615.03|611.03|22
1623629460000|2021-06-14 00:11:00|615.02|611.02|615.01|611.01|615.11|611.11|614.98|610.98|26
1623629470000|2021-06-14 00:11:10|615.02|611.02|614.86|610.86|615.02|611.02|614.82|610.82|24
1623629480000|2021-06-14 00:11:20|614.81|610.81|613.91|609.91|614.81|610.81|613.91|609.91|33
1623629490000|2021-06-14 00:11:30|613.78|609.78|613.94|609.94|613.94|609.94|613.69|609.69|33
1623629500000|2021-06-14 00:11:40|613.96|609.96|614.04|610.04|614.15|610.15|613.96|609.96|26
1623629510000|2021-06-14 00:11:50|614.05|610.05|614.14|610.14|614.17|610.17|613.98|609.98|25
1623629520000|2021-06-14 00:12:00|614.13|610.13|614.07|610.07|614.16|610.16|613.92|609.92|19
1623629530000|2021-06-14 00:12:10|614.08|610.08|613.83|609.83|614.12|610.12|613.83|609.83|28
1623629540000|2021-06-14 00:12:20|613.85|609.85|613.82|609.82|613.86|609.86|613.72|609.72|11
1623629550000|2021-06-14 00:12:30|613.77|609.77|613.49|609.49|613.8|609.8|613.48|609.48|25
1623629560000|2021-06-14 00:12:40|613.43|609.43|612.97|608.97|613.43|609.43|612.96|608.96|32
1623629570000|2021-06-14 00:12:50|612.98|608.98|612.39|608.39|613.15|609.15|612.39|608.39|29
1623629580000|2021-06-14 00:13:00|612.59|608.59|612.37|608.37|612.63|608.63|612.37|608.37|27
1623629590000|2021-06-14 00:13:10|612.4|608.4|612.29|608.29|612.42|608.42|612.29|608.29|15
1623629600000|2021-06-14 00:13:20|612.28|608.28|612.25|608.25|612.37|608.37|612.22|608.22|19
1623629610000|2021-06-14 00:13:30|612.23|608.23|613.25|609.25|613.51|609.51|612.21|608.21|35
1623629620000|2021-06-14 00:13:40|613.47|609.47|612.72|608.72|613.47|609.47|612.55|608.55|27
1623629630000|2021-06-14 00:13:50|612.71|608.71|612.19|608.19|612.71|608.71|612.12|608.12|28
1623629640000|2021-06-14 00:14:00|612.2|608.2|612.03|608.03|612.2|608.2|612.02|608.02|13
1623629650000|2021-06-14 00:14:10|612.02|608.02|611.97|607.97|612.06|608.06|611.93|607.93|18
1623629660000|2021-06-14 00:14:20|611.99|607.99|611.82|607.82|612.08|608.08|611.82|607.82|23
1623629670000|2021-06-14 00:14:30|611.84|607.84|612.75|608.75|612.75|608.75|611.84|607.84|23
1623629680000|2021-06-14 00:14:40|612.76|608.76|612.58|608.58|612.76|608.76|612.46|608.46|28
1623629690000|2021-06-14 00:14:50|612.66|608.66|612.59|608.59|612.74|608.74|612.58|608.58|26
1623629700000|2021-06-14 00:15:00|612.58|608.58|612.93|608.93|613.27|609.27|612.58|608.58|28
1623629710000|2021-06-14 00:15:10|613.04|609.04|612.61|608.61|613.04|609.04|612.59|608.59|34
1623629720000|2021-06-14 00:15:20|612.6|608.6|611.68|607.68|612.6|608.6|611.62|607.62|34
1623629730000|2021-06-14 00:15:30|611.6|607.6|611.72|607.72|611.92|607.92|611.55|607.55|24
1623629740000|2021-06-14 00:15:40|611.69|607.69|611.35|607.35|611.69|607.69|611.35|607.35|26
1623629750000|2021-06-14 00:15:50|611.34|607.34|611.37|607.37|611.38|607.38|611.28|607.28|29
1623629760000|2021-06-14 00:16:00|611.38|607.38|611.03|607.03|611.53|607.53|610.86|606.86|27
1623629770000|2021-06-14 00:16:10|610.92|606.92|610.94|606.94|610.94|606.94|610.84|606.84|20
1623629780000|2021-06-14 00:16:20|610.99|606.99|611.82|607.82|611.85|607.85|610.99|606.99|24
1623629790000|2021-06-14 00:16:30|611.79|607.79|611.98|607.98|612.33|608.33|611.7|607.7|24
1623629800000|2021-06-14 00:16:40|611.97|607.97|612.47|608.47|612.68|608.68|611.97|607.97|32
1623629810000|2021-06-14 00:16:50|612.49|608.49|612.41|608.41|612.63|608.63|612.27|608.27|35
1623629820000|2021-06-14 00:17:00|612.42|608.42|612.53|608.53|612.53|608.53|612.32|608.32|23
1623629830000|2021-06-14 00:17:10|612.55|608.55|613.02|609.02|613.03|609.03|612.55|608.55|16
1623629840000|2021-06-14 00:17:20|613.13|609.13|612.94|608.94|613.13|609.13|612.86|608.86|35
1623629850000|2021-06-14 00:17:30|612.95|608.95|612.78|608.78|613.27|609.27|612.78|608.78|35
1623629860000|2021-06-14 00:17:40|612.79|608.79|612.56|608.56|612.83|608.83|612.53|608.53|26
1623629870000|2021-06-14 00:17:50|612.52|608.52|612.48|608.48|612.55|608.55|612.46|608.46|24
1623629880000|2021-06-14 00:18:00|612.46|608.46|612.92|608.92|612.94|608.94|612.4|608.4|24
1623629890000|2021-06-14 00:18:10|612.91|608.91|613.03|609.03|613.08|609.08|612.82|608.82|25
1623629900000|2021-06-14 00:18:20|612.99|608.99|612.7|608.7|612.99|608.99|612.54|608.54|25
1623629910000|2021-06-14 00:18:30|612.82|608.82|613.02|609.02|613.04|609.04|612.69|608.69|12
1623629920000|2021-06-14 00:18:40|613.01|609.01|613.1|609.1|613.59|609.59|613.01|609.01|24
1623629930000|2021-06-14 00:18:50|613.12|609.12|613.68|609.68|614.04|610.04|613.12|609.12|36
1623629940000|2021-06-14 00:19:00|613.94|609.94|613.89|609.89|613.95|609.95|613.77|609.77|29
1623629950000|2021-06-14 00:19:10|613.9|609.9|613.98|609.98|613.98|609.98|613.82|609.82|21
1623629960000|2021-06-14 00:19:20|614.04|610.04|614.34|610.34|614.38|610.38|613.98|609.98|30
1623629970000|2021-06-14 00:19:30|614.36|610.36|614.13|610.13|614.4|610.4|614.13|610.13|26
1623629980000|2021-06-14 00:19:40|614.11|610.11|613.99|609.99|614.11|610.11|613.86|609.86|32
1623629990000|2021-06-14 00:19:50|613.97|609.97|614.28|610.28|614.28|610.28|613.97|609.97|24
1623630000000|2021-06-14 00:20:00|614.3|610.3|614|610|614.3|610.3|614|610|31
1623630010000|2021-06-14 00:20:10|614.08|610.08|614.1|610.1|614.24|610.24|614.06|610.06|25
1623630020000|2021-06-14 00:20:20|614.02|610.02|614.07|610.07|614.13|610.13|614.02|610.02|24
1623630030000|2021-06-14 00:20:30|614.06|610.06|614.26|610.26|614.4|610.4|614.05|610.05|19
1623630040000|2021-06-14 00:20:40|614.11|610.11|614.48|610.48|614.54|610.54|614.11|610.11|31
1623630050000|2021-06-14 00:20:50|614.47|610.47|614.33|610.33|614.51|610.51|614.28|610.28|24
1623630060000|2021-06-14 00:21:00|614.37|610.37|614.44|610.44|614.45|610.45|614.32|610.32|19
1623630070000|2021-06-14 00:21:10|614.48|610.48|615.03|611.03|615.03|611.03|614.42|610.42|19
1623630080000|2021-06-14 00:21:20|615.04|611.04|614.93|610.93|615.21|611.21|614.9|610.9|29
1623630090000|2021-06-14 00:21:30|614.9|610.9|614.94|610.94|614.98|610.98|614.85|610.85|28
1623630100000|2021-06-14 00:21:40|614.93|610.93|614.5|610.5|614.93|610.93|614.46|610.46|31
1623630110000|2021-06-14 00:21:50|614.53|610.53|614.53|610.53|614.6|610.6|614.51|610.51|28
1623630120000|2021-06-14 00:22:00|614.52|610.52|614.66|610.66|614.82|610.82|614.5|610.5|25
1623630130000|2021-06-14 00:22:10|614.73|610.73|615.2|611.2|615.31|611.31|614.64|610.64|26
1623630140000|2021-06-14 00:22:20|615.32|611.32|615.49|611.49|615.49|611.49|615.32|611.32|31
1623630150000|2021-06-14 00:22:30|615.48|611.48|615.39|611.39|615.52|611.52|615.35|611.35|36
1623630160000|2021-06-14 00:22:40|615.43|611.43|615.35|611.35|615.43|611.43|615.35|611.35|16
1623630170000|2021-06-14 00:22:50|615.38|611.38|615.37|611.37|615.39|611.39|615.35|611.35|13
1623630180000|2021-06-14 00:23:00|615.39|611.39|616.3|612.3|616.51|612.51|615.38|611.38|31
1623630190000|2021-06-14 00:23:10|616.29|612.29|616.1|612.1|616.29|612.29|616.01|612.01|27
1623630200000|2021-06-14 00:23:20|616.15|612.15|616.3|612.3|616.42|612.42|616.11|612.11|22
1623630210000|2021-06-14 00:23:30|616.29|612.29|616.35|612.35|616.35|612.35|616.19|612.19|23
1623630220000|2021-06-14 00:23:40|616.34|612.34|616.1|612.1|616.37|612.37|616|612|25
1623630230000|2021-06-14 00:23:50|616.14|612.14|616.3|612.3|616.38|612.38|616.1|612.1|19
1623630240000|2021-06-14 00:24:00|616.43|612.43|616.4|612.4|616.43|612.43|616.34|612.34|25
1623630250000|2021-06-14 00:24:10|616.33|612.33|616.12|612.12|616.44|612.44|616.07|612.07|30
1623630260000|2021-06-14 00:24:20|616.11|612.11|616.3|612.3|616.4|612.4|616.11|612.11|27
1623630270000|2021-06-14 00:24:30|616.29|612.29|616.4|612.4|616.52|612.52|616.25|612.25|25
1623630280000|2021-06-14 00:24:40|616.42|612.42|616.64|612.64|616.68|612.68|616.4|612.4|25
1623630290000|2021-06-14 00:24:50|616.65|612.65|617.29|613.29|617.35|613.35|616.04|612.04|30
1623630300000|2021-06-14 00:25:00|617.31|613.31|617.3|613.3|617.34|613.34|617.07|613.07|35
1623630310000|2021-06-14 00:25:10|617.31|613.31|616.8|612.8|617.31|613.31|616.72|612.72|29
1623630320000|2021-06-14 00:25:20|616.76|612.76|616.97|612.97|616.97|612.97|616.76|612.76|27
1623630330000|2021-06-14 00:25:30|616.96|612.96|616.87|612.87|616.96|612.96|616.87|612.87|23
1623630340000|2021-06-14 00:25:40|616.91|612.91|616.94|612.94|616.94|612.94|616.87|612.87|23
1623630350000|2021-06-14 00:25:50|616.87|612.87|617.13|613.13|617.25|613.25|616.87|612.87|24
1623630360000|2021-06-14 00:26:00|617.12|613.12|617.14|613.14|617.14|613.14|616.91|612.91|31
1623630370000|2021-06-14 00:26:10|617.21|613.21|616.82|612.82|617.21|613.21|616.72|612.72|34
1623630380000|2021-06-14 00:26:20|616.83|612.83|616.93|612.93|616.94|612.94|616.74|612.74|31
1623630390000|2021-06-14 00:26:30|616.92|612.92|617.35|613.35|617.45|613.45|616.85|612.85|35
1623630400000|2021-06-14 00:26:40|617.38|613.38|617.43|613.43|617.56|613.56|617.33|613.33|31
1623630410000|2021-06-14 00:26:50|617.41|613.41|617.3|613.3|617.47|613.47|617.24|613.24|25
1623630420000|2021-06-14 00:27:00|617.32|613.32|617.26|613.26|617.35|613.35|617.26|613.26|18
1623630430000|2021-06-14 00:27:10|617.27|613.27|616.88|612.88|617.29|613.29|616.88|612.88|28
1623630440000|2021-06-14 00:27:20|616.97|612.97|617.26|613.26|617.29|613.29|616.88|612.88|33
1623630450000|2021-06-14 00:27:30|617.27|613.27|617.3|613.3|617.35|613.35|617.19|613.19|27
1623630460000|2021-06-14 00:27:40|617.29|613.29|617.31|613.31|617.43|613.43|617.15|613.15|28
1623630470000|2021-06-14 00:27:50|617.32|613.32|617.22|613.22|617.35|613.35|617.21|613.21|21
1623630480000|2021-06-14 00:28:00|617.2|613.2|617.24|613.24|617.26|613.26|617.18|613.18|24
1623630490000|2021-06-14 00:28:10|617.22|613.22|617.35|613.35|617.37|613.37|617.22|613.22|23
1623630500000|2021-06-14 00:28:20|617.37|613.37|617.37|613.37|617.38|613.38|617.34|613.34|16
1623630510000|2021-06-14 00:28:30|617.36|613.36|617.77|613.77|617.87|613.87|617.36|613.36|15
1623630520000|2021-06-14 00:28:40|617.8|613.8|618.15|614.15|618.15|614.15|617.79|613.79|29
1623630530000|2021-06-14 00:28:50|618.28|614.28|617.93|613.93|618.28|614.28|617.88|613.88|28
1623630540000|2021-06-14 00:29:00|617.92|613.92|617.9|613.9|618.05|614.05|617.85|613.85|25
1623630550000|2021-06-14 00:29:10|617.91|613.91|617.84|613.84|617.95|613.95|617.84|613.84|15
1623630560000|2021-06-14 00:29:20|617.86|613.86|617.89|613.89|617.95|613.95|617.86|613.86|7
1623630570000|2021-06-14 00:29:30|617.87|613.87|617.84|613.84|617.89|613.89|617.75|613.75|16
1623630580000|2021-06-14 00:29:40|617.85|613.85|617.84|613.84|617.93|613.93|617.82|613.82|16
1623630590000|2021-06-14 00:29:50|617.87|613.87|617.88|613.88|617.92|613.92|617.87|613.87|12
1623630600000|2021-06-14 00:30:00|617.87|613.87|618.66|614.66|618.67|614.67|617.87|613.87|30
1623630610000|2021-06-14 00:30:10|618.63|614.63|618.95|614.95|619.01|615.01|618.48|614.48|33
1623630620000|2021-06-14 00:30:20|619.02|615.02|618.93|614.93|619.1|615.1|618.66|614.66|33
1623630630000|2021-06-14 00:30:30|618.9|614.9|619.07|615.07|619.09|615.09|618.88|614.88|21
1623630640000|2021-06-14 00:30:40|619.06|615.06|619|615|619.12|615.12|619|615|30
1623630650000|2021-06-14 00:30:50|619.01|615.01|619.02|615.02|619.06|615.06|618.86|614.86|28
1623630660000|2021-06-14 00:31:00|618.96|614.96|618.76|614.76|619.06|615.06|618.76|614.76|35
1623630670000|2021-06-14 00:31:10|618.77|614.77|618.77|614.77|618.83|614.83|618.71|614.71|24
1623630680000|2021-06-14 00:31:20|618.76|614.76|618.74|614.74|618.87|614.87|618.74|614.74|27
1623630690000|2021-06-14 00:31:30|618.75|614.75|618.61|614.61|618.75|614.75|618.55|614.55|27
1623630700000|2021-06-14 00:31:40|618.56|614.56|618.49|614.49|618.89|614.89|618.43|614.43|29
1623630710000|2021-06-14 00:31:50|618.5|614.5|618.41|614.41|618.66|614.66|618.41|614.41|26
1623630720000|2021-06-14 00:32:00|618.55|614.55|619.28|615.28|619.3|615.3|618.5|614.5|30
1623630730000|2021-06-14 00:32:10|619.29|615.29|619.04|615.04|619.31|615.31|619.04|615.04|34
1623630740000|2021-06-14 00:32:20|619.1|615.1|619.1|615.1|619.22|615.22|619.09|615.09|13
1623630750000|2021-06-14 00:32:30|619.09|615.09|619.17|615.17|619.28|615.28|619.08|615.08|30
1623630760000|2021-06-14 00:32:40|619.16|615.16|618.99|614.99|619.19|615.19|618.99|614.99|20
1623630770000|2021-06-14 00:32:50|618.97|614.97|618.96|614.96|619.02|615.02|618.89|614.89|17
1623630780000|2021-06-14 00:33:00|618.95|614.95|618.86|614.86|619|615|618.86|614.86|20
1623630790000|2021-06-14 00:33:10|618.89|614.89|618.81|614.81|618.89|614.89|618.71|614.71|20
1623630800000|2021-06-14 00:33:20|618.82|614.82|618.67|614.67|618.82|614.82|618.67|614.67|12
1623630810000|2021-06-14 00:33:30|618.71|614.71|618.52|614.52|618.72|614.72|618.52|614.52|14
1623630820000|2021-06-14 00:33:40|618.58|614.58|618.83|614.83|618.83|614.83|618.52|614.52|27
1623630830000|2021-06-14 00:33:50|618.84|614.84|618.82|614.82|618.96|614.96|618.81|614.81|26
1623630840000|2021-06-14 00:34:00|618.81|614.81|618.64|614.64|618.82|614.82|618.64|614.64|15
1623630850000|2021-06-14 00:34:10|618.65|614.65|618.69|614.69|618.69|614.69|618.65|614.65|9
1623630860000|2021-06-14 00:34:20|618.7|614.7|618.64|614.64|618.73|614.73|618.63|614.63|15
1623630870000|2021-06-14 00:34:30|618.63|614.63|618.63|614.63|618.63|614.63|618.63|614.63|1
1623630880000|2021-06-14 00:34:40|618.66|614.66|618.46|614.46|618.67|614.67|618.46|614.46|10
1623630890000|2021-06-14 00:34:50|618.45|614.45|618.53|614.53|618.57|614.57|618.44|614.44|26
1623630900000|2021-06-14 00:35:00|618.56|614.56|618.51|614.51|618.56|614.56|618.51|614.51|15
1623630910000|2021-06-14 00:35:10|618.53|614.53|618.89|614.89|618.92|614.92|618.53|614.53|22
1623630920000|2021-06-14 00:35:20|618.9|614.9|618.76|614.76|618.9|614.9|618.7|614.7|33
1623630930000|2021-06-14 00:35:30|618.74|614.74|618.85|614.85|618.85|614.85|618.7|614.7|20
1623630940000|2021-06-14 00:35:40|618.83|614.83|618.76|614.76|618.84|614.84|618.75|614.75|19
1623630950000|2021-06-14 00:35:50|618.78|614.78|618.8|614.8|618.8|614.8|618.73|614.73|12
1623630960000|2021-06-14 00:36:00|618.79|614.79|618.12|614.12|618.79|614.79|618.12|614.12|14
1623630970000|2021-06-14 00:36:10|618.14|614.14|618.1|614.1|618.23|614.23|618.04|614.04|33
1623630980000|2021-06-14 00:36:20|618.09|614.09|617.93|613.93|618.1|614.1|617.92|613.92|29
1623630990000|2021-06-14 00:36:30|617.92|613.92|617.67|613.67|617.92|613.92|617.63|613.63|23
1623631000000|2021-06-14 00:36:40|617.64|613.64|617.13|613.13|617.65|613.65|617.13|613.13|28
1623631010000|2021-06-14 00:36:50|617.12|613.12|616.95|612.95|617.14|613.14|616.93|612.93|19
1623631020000|2021-06-14 00:37:00|617.04|613.04|616.52|612.52|617.04|613.04|616.52|612.52|24
1623631030000|2021-06-14 00:37:10|616.57|612.57|616.5|612.5|616.57|612.57|616.46|612.46|30
1623631040000|2021-06-14 00:37:20|616.54|612.54|616.8|612.8|617.07|613.07|616.44|612.44|34
1623631050000|2021-06-14 00:37:30|616.86|612.86|617.06|613.06|617.07|613.07|616.85|612.85|28
1623631060000|2021-06-14 00:37:40|617.05|613.05|616.82|612.82|617.06|613.06|616.58|612.58|34
1623631070000|2021-06-14 00:37:50|616.86|612.86|616.5|612.5|616.93|612.93|616.5|612.5|32
1623631080000|2021-06-14 00:38:00|616.51|612.51|616.54|612.54|616.61|612.61|616.5|612.5|23
1623631090000|2021-06-14 00:38:10|616.56|612.56|616.51|612.51|616.64|612.64|616.51|612.51|23
1623631100000|2021-06-14 00:38:20|616.54|612.54|616.35|612.35|616.55|612.55|616.29|612.29|17
1623631110000|2021-06-14 00:38:30|616.34|612.34|616.4|612.4|616.42|612.42|616.34|612.34|14
1623631120000|2021-06-14 00:38:40|616.39|612.39|616.34|612.34|616.39|612.39|616.26|612.26|14
1623631130000|2021-06-14 00:38:50|616.35|612.35|616.46|612.46|616.46|612.46|616.33|612.33|9
1623631140000|2021-06-14 00:39:00|616.47|612.47|616.22|612.22|616.59|612.59|616.07|612.07|31
1623631150000|2021-06-14 00:39:10|616.2|612.2|615.87|611.87|616.2|612.2|615.87|611.87|30
1623631160000|2021-06-14 00:39:20|615.83|611.83|615.68|611.68|615.83|611.83|615.65|611.65|23
1623631170000|2021-06-14 00:39:30|615.69|611.69|615.69|611.69|615.73|611.73|615.65|611.65|21
1623631180000|2021-06-14 00:39:40|615.71|611.71|615.51|611.51|615.71|611.71|615.47|611.47|21
1623631190000|2021-06-14 00:39:50|615.54|611.54|615.38|611.38|615.54|611.54|615.35|611.35|23
1623631200000|2021-06-14 00:40:00|615.34|611.34|615.76|611.76|615.78|611.78|615.2|611.2|34
1623631210000|2021-06-14 00:40:10|615.78|611.78|615.74|611.74|615.78|611.78|615.65|611.65|30
1623631220000|2021-06-14 00:40:20|615.75|611.75|615.94|611.94|615.94|611.94|615.68|611.68|32
1623631230000|2021-06-14 00:40:30|615.95|611.95|616.19|612.19|616.27|612.27|615.95|611.95|29
1623631240000|2021-06-14 00:40:40|616.28|612.28|616.27|612.27|616.28|612.28|616.17|612.17|25
1623631250000|2021-06-14 00:40:50|616.25|612.25|616.27|612.27|616.3|612.3|616.25|612.25|11
1623631260000|2021-06-14 00:41:00|616.26|612.26|615.44|611.44|616.28|612.28|615.44|611.44|35
1623631270000|2021-06-14 00:41:10|615.41|611.41|615.4|611.4|615.44|611.44|615.35|611.35|21
1623631280000|2021-06-14 00:41:20|615.36|611.36|615.44|611.44|615.5|611.5|615.36|611.36|23
1623631290000|2021-06-14 00:41:30|615.42|611.42|615.67|611.67|615.67|611.67|615.42|611.42|13
1623631300000|2021-06-14 00:41:40|615.68|611.68|615.73|611.73|615.73|611.73|615.62|611.62|19
1623631310000|2021-06-14 00:41:50|615.78|611.78|616.03|612.03|616.03|612.03|615.7|611.7|27
1623631320000|2021-06-14 00:42:00|616.05|612.05|616.15|612.15|616.4|612.4|615.75|611.75|29
1623631330000|2021-06-14 00:42:10|616.12|612.12|616.05|612.05|616.19|612.19|615.72|611.72|33
1623631340000|2021-06-14 00:42:20|616.08|612.08|615.96|611.96|616.11|612.11|615.9|611.9|33
1623631350000|2021-06-14 00:42:30|615.97|611.97|616.34|612.34|616.42|612.42|615.97|611.97|32
1623631360000|2021-06-14 00:42:40|616.35|612.35|616.39|612.39|616.42|612.42|616.13|612.13|19
1623631370000|2021-06-14 00:42:50|616.38|612.38|616.34|612.34|616.43|612.43|616.18|612.18|20
1623631380000|2021-06-14 00:43:00|616.32|612.32|616.13|612.13|616.32|612.32|616.04|612.04|27
1623631390000|2021-06-14 00:43:10|616.14|612.14|616.27|612.27|616.3|612.3|616.13|612.13|25
1623631400000|2021-06-14 00:43:20|616.28|612.28|616.28|612.28|616.31|612.31|616.24|612.24|13
1623631410000|2021-06-14 00:43:30|616.24|612.24|616.29|612.29|616.29|612.29|616.21|612.21|15
1623631420000|2021-06-14 00:43:40|616.3|612.3|616.35|612.35|616.35|612.35|616.29|612.29|20
1623631430000|2021-06-14 00:43:50|616.31|612.31|616.32|612.32|616.37|612.37|616.28|612.28|24
1623631440000|2021-06-14 00:44:00|616.33|612.33|616.57|612.57|616.74|612.74|616.32|612.32|21
1623631450000|2021-06-14 00:44:10|616.68|612.68|616.59|612.59|616.71|612.71|616.57|612.57|14
1623631460000|2021-06-14 00:44:20|616.6|612.6|616.81|612.81|616.81|612.81|616.57|612.57|8
1623631470000|2021-06-14 00:44:30|616.8|612.8|617.24|613.24|617.28|613.28|616.73|612.73|19
1623631480000|2021-06-14 00:44:40|617.34|613.34|617.39|613.39|617.4|613.4|617.29|613.29|17
1623631490000|2021-06-14 00:44:50|617.38|613.38|617.13|613.13|617.4|613.4|617.11|613.11|9
1623631500000|2021-06-14 00:45:00|617.16|613.16|617.03|613.03|617.2|613.2|617|613|31
1623631510000|2021-06-14 00:45:10|617.02|613.02|616.65|612.65|617.02|613.02|616.64|612.64|16
1623631520000|2021-06-14 00:45:20|616.67|612.67|616.69|612.69|616.79|612.79|616.67|612.67|20
1623631530000|2021-06-14 00:45:30|616.67|612.67|616.64|612.64|616.69|612.69|616.6|612.6|20
1623631540000|2021-06-14 00:45:40|616.63|612.63|616.33|612.33|616.64|612.64|616.31|612.31|20
1623631550000|2021-06-14 00:45:50|616.34|612.34|616.34|612.34|616.34|612.34|616.33|612.33|5
1623631560000|2021-06-14 00:46:00|616.33|612.33|616.26|612.26|616.33|612.33|616.24|612.24|5
1623631570000|2021-06-14 00:46:10|616.32|612.32|616.4|612.4|616.56|612.56|616.32|612.32|20
1623631580000|2021-06-14 00:46:20|616.41|612.41|616.6|612.6|616.6|612.6|616.41|612.41|20
1623631590000|2021-06-14 00:46:30|616.59|612.59|616.34|612.34|616.59|612.59|616.34|612.34|19
1623631600000|2021-06-14 00:46:40|616.33|612.33|616.64|612.64|616.66|612.66|616.33|612.33|15
1623631610000|2021-06-14 00:46:50|616.66|612.66|616.53|612.53|616.71|612.71|616.52|612.52|20
1623631620000|2021-06-14 00:47:00|616.54|612.54|616.43|612.43|616.58|612.58|616.38|612.38|21
1623631630000|2021-06-14 00:47:10|616.44|612.44|616.49|612.49|616.55|612.55|616.44|612.44|17
1623631640000|2021-06-14 00:47:20|616.5|612.5|616.36|612.36|616.51|612.51|616.36|612.36|23
1623631650000|2021-06-14 00:47:30|616.37|612.37|616.39|612.39|616.43|612.43|616.37|612.37|13
1623631660000|2021-06-14 00:47:40|616.43|612.43|616.48|612.48|616.48|612.48|616.39|612.39|18
1623631670000|2021-06-14 00:47:50|616.44|612.44|616.54|612.54|616.56|612.56|616.44|612.44|26
1623631680000|2021-06-14 00:48:00|616.46|612.46|616.61|612.61|616.63|612.63|616.46|612.46|16
1623631690000|2021-06-14 00:48:10|616.62|612.62|617.02|613.02|617.02|613.02|616.58|612.58|21
1623631700000|2021-06-14 00:48:20|617|613|617.21|613.21|617.23|613.23|616.75|612.75|30
1623631710000|2021-06-14 00:48:30|617.17|613.17|616.72|612.72|617.21|613.21|616.71|612.71|33
1623631720000|2021-06-14 00:48:40|616.75|612.75|616.82|612.82|616.85|612.85|616.69|612.69|29
1623631730000|2021-06-14 00:48:50|616.83|612.83|617.05|613.05|617.05|613.05|616.79|612.79|26
1623631740000|2021-06-14 00:49:00|617.06|613.06|617.14|613.14|617.18|613.18|617.02|613.02|25
1623631750000|2021-06-14 00:49:10|617.17|613.17|616.91|612.91|617.24|613.24|616.9|612.9|22
1623631760000|2021-06-14 00:49:20|616.94|612.94|617.32|613.32|617.32|613.32|616.81|612.81|28
1623631770000|2021-06-14 00:49:30|617.36|613.36|617.68|613.68|617.68|613.68|617.24|613.24|35
1623631780000|2021-06-14 00:49:40|617.67|613.67|617.61|613.61|617.83|613.83|617.57|613.57|30
1623631790000|2021-06-14 00:49:50|617.58|613.58|617.52|613.52|617.63|613.63|617.49|613.49|29
1623631800000|2021-06-14 00:50:00|617.54|613.54|617.27|613.27|617.56|613.56|617.27|613.27|22
1623631810000|2021-06-14 00:50:10|617.3|613.3|617.19|613.19|617.36|613.36|617.03|613.03|30
1623631820000|2021-06-14 00:50:20|617.21|613.21|617.08|613.08|617.22|613.22|617.03|613.03|21
1623631830000|2021-06-14 00:50:30|617.09|613.09|616.85|612.85|617.09|613.09|616.83|612.83|24
1623631840000|2021-06-14 00:50:40|616.81|612.81|616.73|612.73|616.81|612.81|616.73|612.73|21
1623631850000|2021-06-14 00:50:50|616.74|612.74|616.64|612.64|616.74|612.74|616.64|612.64|10
1623631860000|2021-06-14 00:51:00|616.58|612.58|616.59|612.59|616.6|612.6|616.56|612.56|14
1623631870000|2021-06-14 00:51:10|616.45|612.45|616.43|612.43|616.47|612.47|616.37|612.37|21
1623631880000|2021-06-14 00:51:20|616.46|612.46|616.63|612.63|616.66|612.66|616.43|612.43|29
1623631890000|2021-06-14 00:51:30|616.6|612.6|616.53|612.53|616.64|612.64|616.5|612.5|27
1623631900000|2021-06-14 00:51:40|616.54|612.54|616.49|612.49|616.55|612.55|616.49|612.49|8
1623631910000|2021-06-14 00:51:50|616.5|612.5|616.49|612.49|616.53|612.53|616.42|612.42|18
1623631920000|2021-06-14 00:52:00|616.51|612.51|616.82|612.82|616.82|612.82|616.47|612.47|23
1623631930000|2021-06-14 00:52:10|616.85|612.85|616.8|612.8|616.93|612.93|616.79|612.79|33
1623631940000|2021-06-14 00:52:20|616.79|612.79|616.89|612.89|616.93|612.93|616.74|612.74|20
1623631950000|2021-06-14 00:52:30|616.85|612.85|616.82|612.82|616.96|612.96|616.74|612.74|23
1623631960000|2021-06-14 00:52:40|616.83|612.83|616.71|612.71|616.83|612.83|616.69|612.69|19
1623631970000|2021-06-14 00:52:50|616.73|612.73|616.75|612.75|616.75|612.75|616.71|612.71|19
1623631980000|2021-06-14 00:53:00|616.73|612.73|616.7|612.7|616.75|612.75|616.69|612.69|16
1623631990000|2021-06-14 00:53:10|616.71|612.71|616.83|612.83|616.88|612.88|616.7|612.7|12
1623632000000|2021-06-14 00:53:20|616.86|612.86|616.81|612.81|616.86|612.86|616.8|612.8|11
1623632010000|2021-06-14 00:53:30|616.8|612.8|616.64|612.64|616.8|612.8|616.59|612.59|25
1623632020000|2021-06-14 00:53:40|616.61|612.61|616.48|612.48|616.65|612.65|616.48|612.48|15
1623632030000|2021-06-14 00:53:50|616.49|612.49|616.49|612.49|616.5|612.5|616.47|612.47|24
1623632040000|2021-06-14 00:54:00|616.4|612.4|616.44|612.44|616.47|612.47|616.4|612.4|17
1623632050000|2021-06-14 00:54:10|616.43|612.43|616.39|612.39|616.45|612.45|616.39|612.39|16
1623632060000|2021-06-14 00:54:20|616.4|612.4|616.3|612.3|616.41|612.41|616.23|612.23|14
1623632070000|2021-06-14 00:54:30|616.27|612.27|616|612|616.33|612.33|616|612|27
1623632080000|2021-06-14 00:54:40|616.01|612.01|616.14|612.14|616.21|612.21|615.95|611.95|30
1623632090000|2021-06-14 00:54:50|616.13|612.13|616.15|612.15|616.2|612.2|616.04|612.04|22
1623632100000|2021-06-14 00:55:00|616.11|612.11|616.25|612.25|616.27|612.27|616.11|612.11|18
1623632110000|2021-06-14 00:55:10|616.27|612.27|616.28|612.28|616.29|612.29|616.25|612.25|18
1623632120000|2021-06-14 00:55:20|616.23|612.23|615.97|611.97|616.29|612.29|615.91|611.91|30
1623632130000|2021-06-14 00:55:30|615.95|611.95|615.94|611.94|615.99|611.99|615.88|611.88|26
1623632140000|2021-06-14 00:55:40|616.15|612.15|616.12|612.12|616.19|612.19|616.07|612.07|24
1623632150000|2021-06-14 00:55:50|616.11|612.11|616.02|612.02|616.13|612.13|616.01|612.01|22
1623632160000|2021-06-14 00:56:00|616.01|612.01|615.88|611.88|616.03|612.03|615.88|611.88|28
1623632170000|2021-06-14 00:56:10|615.87|611.87|615.79|611.79|615.87|611.87|615.79|611.79|17
1623632180000|2021-06-14 00:56:20|615.78|611.78|615.43|611.43|615.82|611.82|615.43|611.43|24
1623632190000|2021-06-14 00:56:30|615.41|611.41|615.46|611.46|615.62|611.62|615.41|611.41|27
1623632200000|2021-06-14 00:56:40|615.48|611.48|615.44|611.44|615.58|611.58|615.44|611.44|29
1623632210000|2021-06-14 00:56:50|615.41|611.41|615.33|611.33|615.41|611.41|615.32|611.32|23
1623632220000|2021-06-14 00:57:00|615.34|611.34|615.69|611.69|615.77|611.77|615.23|611.23|33
1623632230000|2021-06-14 00:57:10|615.71|611.71|615.9|611.9|615.94|611.94|615.71|611.71|28
1623632240000|2021-06-14 00:57:20|615.91|611.91|615.87|611.87|616.01|612.01|615.79|611.79|27
1623632250000|2021-06-14 00:57:30|615.86|611.86|615.99|611.99|616.01|612.01|615.85|611.85|26
1623632260000|2021-06-14 00:57:40|616.02|612.02|615.9|611.9|616.02|612.02|615.86|611.86|26
1623632270000|2021-06-14 00:57:50|615.91|611.91|616.03|612.03|616.09|612.09|615.88|611.88|21
1623632280000|2021-06-14 00:58:00|616.02|612.02|616.66|612.66|616.66|612.66|616.02|612.02|29
1623632290000|2021-06-14 00:58:10|616.36|612.36|616.66|612.66|616.72|612.72|616.36|612.36|22
1623632300000|2021-06-14 00:58:20|616.64|612.64|616.63|612.63|616.77|612.77|616.61|612.61|13
1623632310000|2021-06-14 00:58:30|616.62|612.62|616.59|612.59|616.71|612.71|616.45|612.45|11
1623632320000|2021-06-14 00:58:40|616.55|612.55|616.57|612.57|616.6|612.6|616.55|612.55|15
1623632330000|2021-06-14 00:58:50|616.56|612.56|616.57|612.57|616.57|612.57|616.56|612.56|4
1623632350000|2021-06-14 00:59:10|616.51|612.51|616.2|612.2|616.51|612.51|616.18|612.18|25
1623632360000|2021-06-14 00:59:20|616.16|612.16|616.15|612.15|616.16|612.16|616.12|612.12|15
1623632370000|2021-06-14 00:59:30|616.16|612.16|616.14|612.14|616.16|612.16|616.14|612.14|11
1623632380000|2021-06-14 00:59:40|616.13|612.13|616.13|612.13|616.14|612.14|616.12|612.12|10
1623632390000|2021-06-14 00:59:50|616.12|612.12|616.1|612.1|616.15|612.15|616.08|612.08|14
1623632400000|2021-06-14 01:00:00|616.18|612.18|616.25|612.25|616.29|612.29|616.14|612.14|17
1623632410000|2021-06-14 01:00:10|616.24|612.24|616.08|612.08|616.28|612.28|616.07|612.07|26
1623632420000|2021-06-14 01:00:20|616.09|612.09|616.11|612.11|616.11|612.11|616.08|612.08|15
1623632430000|2021-06-14 01:00:30|616.08|612.08|616.01|612.01|616.12|612.12|615.98|611.98|24
1623632440000|2021-06-14 01:00:40|616.02|612.02|615.99|611.99|616.02|612.02|615.96|611.96|30
1623632450000|2021-06-14 01:00:50|616|612|615.97|611.97|616.1|612.1|615.95|611.95|22
1623632460000|2021-06-14 01:01:00|615.94|611.94|615.68|611.68|615.95|611.95|615.64|611.64|31
1623632470000|2021-06-14 01:01:10|615.67|611.67|615.66|611.66|615.76|611.76|615.6|611.6|27
1623632480000|2021-06-14 01:01:20|615.64|611.64|615.63|611.63|615.75|611.75|615.62|611.62|31
1623632490000|2021-06-14 01:01:30|615.64|611.64|615.47|611.47|615.65|611.65|615.42|611.42|21
1623632500000|2021-06-14 01:01:40|615.51|611.51|615.61|611.61|615.73|611.73|615.49|611.49|28
1623632510000|2021-06-14 01:01:50|615.62|611.62|615.57|611.57|615.64|611.64|615.54|611.54|21
1623632520000|2021-06-14 01:02:00|615.54|611.54|615.4|611.4|615.59|611.59|615.4|611.4|25
1623632530000|2021-06-14 01:02:10|615.41|611.41|615.42|611.42|615.48|611.48|615.4|611.4|31
1623632540000|2021-06-14 01:02:20|615.47|611.47|615.43|611.43|615.49|611.49|615.43|611.43|21
1623632550000|2021-06-14 01:02:30|615.44|611.44|615.44|611.44|615.48|611.48|615.42|611.42|28
1623632560000|2021-06-14 01:02:40|615.43|611.43|615.43|611.43|615.45|611.45|615.41|611.41|17
1623632570000|2021-06-14 01:02:50|615.42|611.42|615.42|611.42|615.47|611.47|615.42|611.42|15
1623632580000|2021-06-14 01:03:00|615.43|611.43|615.42|611.42|615.46|611.46|615.41|611.41|22
1623632590000|2021-06-14 01:03:10|615.43|611.43|615.43|611.43|615.49|611.49|615.42|611.42|15
1623632600000|2021-06-14 01:03:20|615.42|611.42|615.62|611.62|615.71|611.71|615.42|611.42|25
1623632610000|2021-06-14 01:03:30|615.61|611.61|615.58|611.58|615.67|611.67|615.55|611.55|28
1623632620000|2021-06-14 01:03:40|615.57|611.57|615.58|611.58|615.63|611.63|615.57|611.57|16
1623632630000|2021-06-14 01:03:50|615.59|611.59|615.63|611.63|615.65|611.65|615.59|611.59|25
1623632640000|2021-06-14 01:04:00|615.62|611.62|615.42|611.42|615.63|611.63|615.42|611.42|25
1623632650000|2021-06-14 01:04:10|615.43|611.43|615.29|611.29|615.43|611.43|615.28|611.28|21
1623632660000|2021-06-14 01:04:20|615.3|611.3|615.29|611.29|615.3|611.3|615.26|611.26|9
1623632670000|2021-06-14 01:04:30|615.28|611.28|615.2|611.2|615.28|611.28|615.2|611.2|7
1623632680000|2021-06-14 01:04:40|615.19|611.19|615.22|611.22|615.23|611.23|615.19|611.19|4
1623632690000|2021-06-14 01:04:50|615.24|611.24|615.25|611.25|615.25|611.25|615.23|611.23|10
1623632700000|2021-06-14 01:05:00|615.24|611.24|615.32|611.32|615.32|611.32|615.22|611.22|15
1623632710000|2021-06-14 01:05:10|615.31|611.31|615.3|611.3|615.34|611.34|615.24|611.24|15
1623632720000|2021-06-14 01:05:20|615.29|611.29|615.29|611.29|615.3|611.3|615.29|611.29|3
1623632730000|2021-06-14 01:05:30|615.3|611.3|615.29|611.29|615.31|611.31|615.29|611.29|14
1623632740000|2021-06-14 01:05:40|615.39|611.39|615.42|611.42|615.45|611.45|615.3|611.3|9
1623632750000|2021-06-14 01:05:50|615.43|611.43|615.37|611.37|615.44|611.44|615.33|611.33|22
1623632760000|2021-06-14 01:06:00|615.29|611.29|615.29|611.29|615.4|611.4|615.28|611.28|23
1623632770000|2021-06-14 01:06:10|615.35|611.35|615.37|611.37|615.39|611.39|615.29|611.29|21
1623632780000|2021-06-14 01:06:20|615.39|611.39|615.37|611.37|615.39|611.39|615.29|611.29|12
1623632790000|2021-06-14 01:06:30|615.38|611.38|615.35|611.35|615.4|611.4|615.28|611.28|14
1623632800000|2021-06-14 01:06:40|615.36|611.36|615.36|611.36|615.38|611.38|615.35|611.35|17
1623632810000|2021-06-14 01:06:50|615.37|611.37|615.36|611.36|615.4|611.4|615.3|611.3|21
1623632820000|2021-06-14 01:07:00|615.32|611.32|615.36|611.36|615.38|611.38|615.27|611.27|28
1623632830000|2021-06-14 01:07:10|615.34|611.34|615.33|611.33|615.37|611.37|615.28|611.28|25
1623632840000|2021-06-14 01:07:20|615.32|611.32|615.2|611.2|615.34|611.34|615.15|611.15|23
1623632850000|2021-06-14 01:07:30|615.19|611.19|615.13|611.13|615.19|611.19|615.1|611.1|11
1623632860000|2021-06-14 01:07:40|615.12|611.12|614.46|610.46|615.12|611.12|614.44|610.44|30
1623632870000|2021-06-14 01:07:50|614.45|610.45|614.15|610.15|614.45|610.45|614.15|610.15|19
1623632880000|2021-06-14 01:08:00|614.16|610.16|613.91|609.91|614.17|610.17|613.91|609.91|21
1623632890000|2021-06-14 01:08:10|613.9|609.9|614.07|610.07|614.08|610.08|613.9|609.9|32
1623632900000|2021-06-14 01:08:20|613.99|609.99|613.83|609.83|614.07|610.07|613.83|609.83|12
1623632910000|2021-06-14 01:08:30|613.82|609.82|613.64|609.64|613.83|609.83|613.58|609.58|15
1623632920000|2021-06-14 01:08:40|613.65|609.65|613.61|609.61|613.68|609.68|613.61|609.61|16
1623632930000|2021-06-14 01:08:50|613.62|609.62|613.65|609.65|613.65|609.65|613.44|609.44|30
1623632940000|2021-06-14 01:09:00|613.64|609.64|613.46|609.46|613.64|609.64|613.43|609.43|35
1623632950000|2021-06-14 01:09:10|613.48|609.48|613.46|609.46|613.52|609.52|613.45|609.45|26
1623632960000|2021-06-14 01:09:20|613.5|609.5|613.77|609.77|613.77|609.77|613.47|609.47|22
1623632970000|2021-06-14 01:09:30|613.78|609.78|613.91|609.91|613.92|609.92|613.78|609.78|21
1623632980000|2021-06-14 01:09:40|613.92|609.92|613.8|609.8|613.93|609.93|613.78|609.78|23
1623632990000|2021-06-14 01:09:50|613.81|609.81|613.76|609.76|613.83|609.83|613.76|609.76|24
1623633000000|2021-06-14 01:10:00|613.72|609.72|613.95|609.95|613.95|609.95|613.7|609.7|26
1623633010000|2021-06-14 01:10:10|613.96|609.96|614.32|610.32|614.37|610.37|613.96|609.96|25
1623633020000|2021-06-14 01:10:20|614.33|610.33|614.47|610.47|614.51|610.51|614|610|18
1623633030000|2021-06-14 01:10:30|614.46|610.46|614.22|610.22|614.49|610.49|614.18|610.18|27
1623633040000|2021-06-14 01:10:40|614.24|610.24|614.31|610.31|614.35|610.35|614.24|610.24|26
1623633050000|2021-06-14 01:10:50|614.29|610.29|614.09|610.09|614.29|610.29|614.02|610.02|22
1623633060000|2021-06-14 01:11:00|614.08|610.08|613.99|609.99|614.1|610.1|613.98|609.98|19
1623633070000|2021-06-14 01:11:10|613.98|609.98|613.86|609.86|614.04|610.04|613.79|609.79|13
1623633080000|2021-06-14 01:11:20|613.84|609.84|613.83|609.83|613.85|609.85|613.83|609.83|6
1623633090000|2021-06-14 01:11:30|613.84|609.84|613.78|609.78|613.84|609.84|613.74|609.74|15
1623633100000|2021-06-14 01:11:40|613.75|609.75|613.69|609.69|613.77|609.77|613.69|609.69|16
1623633110000|2021-06-14 01:11:50|613.68|609.68|613.68|609.68|613.69|609.69|613.67|609.67|5
1623633120000|2021-06-14 01:12:00|613.67|609.67|613.69|609.69|613.72|609.72|613.65|609.65|14
1623633130000|2021-06-14 01:12:10|613.68|609.68|613.65|609.65|613.7|609.7|613.65|609.65|16
1623633140000|2021-06-14 01:12:20|613.62|609.62|613.52|609.52|613.62|609.62|613.52|609.52|7
1623633150000|2021-06-14 01:12:30|613.43|609.43|613.42|609.42|613.46|609.46|613.42|609.42|14
1623633160000|2021-06-14 01:12:40|613.41|609.41|613.12|609.12|613.41|609.41|613.12|609.12|12
1623633170000|2021-06-14 01:12:50|613.13|609.13|613.39|609.39|613.42|609.42|613.13|609.13|24
1623633180000|2021-06-14 01:13:00|613.38|609.38|612.94|608.94|613.38|609.38|612.93|608.93|36
1623633190000|2021-06-14 01:13:10|612.91|608.91|612.79|608.79|612.91|608.91|612.79|608.79|29
1623633200000|2021-06-14 01:13:20|612.77|608.77|612.77|608.77|612.79|608.79|612.77|608.77|6
1623633210000|2021-06-14 01:13:30|612.78|608.78|612.55|608.55|612.87|608.87|612.48|608.48|17
1623633220000|2021-06-14 01:13:40|612.52|608.52|612.71|608.71|612.76|608.76|612.52|608.52|25
1623633230000|2021-06-14 01:13:50|612.66|608.66|612.64|608.64|612.67|608.67|612.64|608.64|7
1623633240000|2021-06-14 01:14:00|612.65|608.65|612.64|608.64|612.66|608.66|612.64|608.64|9
1623633250000|2021-06-14 01:14:10|612.65|608.65|612.7|608.7|612.7|608.7|612.64|608.64|10
1623633260000|2021-06-14 01:14:20|612.69|608.69|612.49|608.49|612.7|608.7|612.49|608.49|13
1623633270000|2021-06-14 01:14:30|612.47|608.47|612.47|608.47|612.59|608.59|612.47|608.47|14
1623633280000|2021-06-14 01:14:40|612.48|608.48|612.66|608.66|612.66|608.66|612.42|608.42|13
1623633290000|2021-06-14 01:14:50|612.67|608.67|612.48|608.48|612.69|608.69|612.48|608.48|26
1623633300000|2021-06-14 01:15:00|612.49|608.49|612.86|608.86|612.86|608.86|612.49|608.49|28
1623633310000|2021-06-14 01:15:10|612.88|608.88|613.12|609.12|613.17|609.17|612.88|608.88|18
1623633320000|2021-06-14 01:15:20|613.11|609.11|612.91|608.91|613.12|609.12|612.88|608.88|20
1623633330000|2021-06-14 01:15:30|612.87|608.87|612.87|608.87|612.87|608.87|612.87|608.87|1
1623633340000|2021-06-14 01:15:40|612.88|608.88|612.9|608.9|612.9|608.9|612.88|608.88|4
1623633350000|2021-06-14 01:15:50|612.89|608.89|612.93|608.93|612.93|608.93|612.89|608.89|9
1623633360000|2021-06-14 01:16:00|612.95|608.95|612.94|608.94|612.95|608.95|612.94|608.94|2
1623633370000|2021-06-14 01:16:10|612.95|608.95|612.93|608.93|612.95|608.95|612.93|608.93|15
1623633380000|2021-06-14 01:16:20|612.87|608.87|612.61|608.61|612.94|608.94|612.6|608.6|29
1623633390000|2021-06-14 01:16:30|612.62|608.62|612.58|608.58|612.64|608.64|612.58|608.58|14
1623633400000|2021-06-14 01:16:40|612.56|608.56|612.55|608.55|612.57|608.57|612.52|608.52|23
1623633410000|2021-06-14 01:16:50|612.63|608.63|612.5|608.5|612.63|608.63|612.48|608.48|20
1623633420000|2021-06-14 01:17:00|612.47|608.47|612.38|608.38|612.47|608.47|612.38|608.38|14
1623633430000|2021-06-14 01:17:10|612.47|608.47|612.44|608.44|612.48|608.48|612.39|608.39|18
1623633440000|2021-06-14 01:17:20|612.45|608.45|612.45|608.45|612.46|608.46|612.43|608.43|10
1623633450000|2021-06-14 01:17:30|612.44|608.44|612.49|608.49|612.49|608.49|612.4|608.4|11
1623633460000|2021-06-14 01:17:40|612.51|608.51|612.47|608.47|612.51|608.51|612.45|608.45|20
1623633470000|2021-06-14 01:17:50|612.46|608.46|612.51|608.51|612.69|608.69|612.45|608.45|29
1623633480000|2021-06-14 01:18:00|612.53|608.53|612.51|608.51|612.55|608.55|612.49|608.49|19
1623633490000|2021-06-14 01:18:10|612.52|608.52|612.53|608.53|612.6|608.6|612.43|608.43|21
1623633500000|2021-06-14 01:18:20|612.54|608.54|612.67|608.67|612.77|608.77|612.53|608.53|17
1623633510000|2021-06-14 01:18:30|612.6|608.6|612.5|608.5|612.62|608.62|612.5|608.5|6
1623633520000|2021-06-14 01:18:40|612.61|608.61|612.76|608.76|612.78|608.78|612.5|608.5|24
1623633530000|2021-06-14 01:18:50|612.78|608.78|612.95|608.95|612.95|608.95|612.64|608.64|13
1623633540000|2021-06-14 01:19:00|613.04|609.04|613.06|609.06|613.06|609.06|612.99|608.99|5
1623633550000|2021-06-14 01:19:10|613.04|609.04|613.03|609.03|613.06|609.06|613|609|19
1623633560000|2021-06-14 01:19:20|613.02|609.02|613.01|609.01|613.03|609.03|612.97|608.97|14
1623633570000|2021-06-14 01:19:30|613.02|609.02|613.02|609.02|613.05|609.05|613|609|9
1623633580000|2021-06-14 01:19:40|613.03|609.03|612.9|608.9|613.03|609.03|612.9|608.9|19
1623633590000|2021-06-14 01:19:50|612.91|608.91|612.94|608.94|612.95|608.95|612.9|608.9|17
1623633600000|2021-06-14 01:20:00|612.92|608.92|612.95|608.95|612.95|608.95|612.91|608.91|16
1623633610000|2021-06-14 01:20:10|612.93|608.93|612.96|608.96|612.96|608.96|612.93|608.93|14
1623633620000|2021-06-14 01:20:20|612.97|608.97|613.12|609.12|613.14|609.14|612.97|608.97|18
1623633630000|2021-06-14 01:20:30|613.13|609.13|613.12|609.12|613.13|609.13|613.11|609.11|10
1623633640000|2021-06-14 01:20:40|613.11|609.11|613.16|609.16|613.17|609.17|613.11|609.11|12
1623633650000|2021-06-14 01:20:50|613.17|609.17|613.56|609.56|613.62|609.62|613.12|609.12|32
1623633660000|2021-06-14 01:21:00|613.58|609.58|613.89|609.89|613.9|609.9|613.58|609.58|16
1623633670000|2021-06-14 01:21:10|613.9|609.9|613.84|609.84|613.94|609.94|613.84|609.84|24
1623633680000|2021-06-14 01:21:20|613.83|609.83|613.99|609.99|613.99|609.99|613.78|609.78|22
1623633690000|2021-06-14 01:21:30|614|610|614.04|610.04|614.09|610.09|614|610|19
1623633700000|2021-06-14 01:21:40|614.07|610.07|614.48|610.48|614.48|610.48|614.04|610.04|21
1623633710000|2021-06-14 01:21:50|614.41|610.41|614.54|610.54|614.57|610.57|614.32|610.32|30
1623633720000|2021-06-14 01:22:00|614.56|610.56|614.08|610.08|614.57|610.57|614.08|610.08|23
1623633730000|2021-06-14 01:22:10|614.04|610.04|614.04|610.04|614.14|610.14|613.96|609.96|10
1623633740000|2021-06-14 01:22:20|614.05|610.05|614.04|610.04|614.05|610.05|614.04|610.04|6
1623633750000|2021-06-14 01:22:30|613.96|609.96|614|610|614.03|610.03|613.95|609.95|9
1623633760000|2021-06-14 01:22:40|614.02|610.02|614.08|610.08|614.13|610.13|613.99|609.99|28
1623633770000|2021-06-14 01:22:50|614.07|610.07|613.94|609.94|614.09|610.09|613.93|609.93|20
1623633780000|2021-06-14 01:23:00|613.91|609.91|613.65|609.65|613.91|609.91|613.55|609.55|25
1623633790000|2021-06-14 01:23:10|613.64|609.64|613.72|609.72|613.72|609.72|613.64|609.64|7
1623633800000|2021-06-14 01:23:20|613.71|609.71|613.73|609.73|613.78|609.78|613.7|609.7|12
1623633810000|2021-06-14 01:23:30|613.76|609.76|614.3|610.3|614.33|610.33|613.76|609.76|29
1623633820000|2021-06-14 01:23:40|614.32|610.32|614.29|610.29|614.33|610.33|614.28|610.28|14
1623633830000|2021-06-14 01:23:50|614.28|610.28|614.38|610.38|614.39|610.39|614.28|610.28|10
1623633840000|2021-06-14 01:24:00|614.4|610.4|614.39|610.39|614.42|610.42|614.38|610.38|15
1623633850000|2021-06-14 01:24:10|614.4|610.4|614.46|610.46|614.46|610.46|614.4|610.4|13
1623633860000|2021-06-14 01:24:20|614.45|610.45|614.19|610.19|614.46|610.46|614.19|610.19|25
1623633870000|2021-06-14 01:24:30|614.2|610.2|614.12|610.12|614.23|610.23|614.12|610.12|25
1623633880000|2021-06-14 01:24:40|614.14|610.14|614.2|610.2|614.2|610.2|614.12|610.12|28
1623633890000|2021-06-14 01:24:50|614.19|610.19|614.2|610.2|614.21|610.21|614.16|610.16|15
1623633900000|2021-06-14 01:25:00|614.18|610.18|614.18|610.18|614.24|610.24|614.14|610.14|23
1623633910000|2021-06-14 01:25:10|614.19|610.19|614.17|610.17|614.2|610.2|614.16|610.16|12
1623633920000|2021-06-14 01:25:20|614.16|610.16|614.17|610.17|614.17|610.17|614.16|610.16|12
1623633930000|2021-06-14 01:25:30|614.15|610.15|614.15|610.15|614.25|610.25|614.14|610.14|19
1623633940000|2021-06-14 01:25:40|614.08|610.08|614.05|610.05|614.14|610.14|614.05|610.05|10
1623633950000|2021-06-14 01:25:50|613.97|609.97|613.94|609.94|613.98|609.98|613.85|609.85|28
1623633960000|2021-06-14 01:26:00|613.97|609.97|613.91|609.91|614.04|610.04|613.86|609.86|28
1623633970000|2021-06-14 01:26:10|613.9|609.9|613.87|609.87|613.9|609.9|613.82|609.82|12
1623633980000|2021-06-14 01:26:20|613.85|609.85|613.9|609.9|613.94|609.94|613.83|609.83|19
1623633990000|2021-06-14 01:26:30|613.87|609.87|613.92|609.92|613.92|609.92|613.84|609.84|22
1623634000000|2021-06-14 01:26:40|613.9|609.9|613.92|609.92|613.92|609.92|613.84|609.84|17
1623634010000|2021-06-14 01:26:50|613.9|609.9|613.89|609.89|613.91|609.91|613.83|609.83|22
1623634020000|2021-06-14 01:27:00|613.94|609.94|614.4|610.4|614.4|610.4|613.94|609.94|34
1623634030000|2021-06-14 01:27:10|614.37|610.37|614.34|610.34|614.58|610.58|614.34|610.34|29
1623634040000|2021-06-14 01:27:20|614.35|610.35|614.36|610.36|614.41|610.41|614.34|610.34|28
1623634050000|2021-06-14 01:27:30|614.37|610.37|614.46|610.46|614.56|610.56|614.36|610.36|30
1623634060000|2021-06-14 01:27:40|614.53|610.53|614.43|610.43|614.53|610.53|614.36|610.36|28
1623634070000|2021-06-14 01:27:50|614.42|610.42|614.48|610.48|614.53|610.53|614.4|610.4|29
1623634080000|2021-06-14 01:28:00|614.64|610.64|614.72|610.72|614.74|610.74|614.59|610.59|13
1623634090000|2021-06-14 01:28:10|614.71|610.71|614.3|610.3|614.71|610.71|614.3|610.3|24
1623634100000|2021-06-14 01:28:20|614.29|610.29|614.44|610.44|614.59|610.59|614.26|610.26|26
1623634110000|2021-06-14 01:28:30|614.58|610.58|614.72|610.72|614.72|610.72|614.45|610.45|30
1623634120000|2021-06-14 01:28:40|614.71|610.71|614.63|610.63|614.71|610.71|614.58|610.58|23
1623634130000|2021-06-14 01:28:50|614.65|610.65|614.68|610.68|614.68|610.68|614.63|610.63|26
1623634140000|2021-06-14 01:29:00|614.66|610.66|614.24|610.24|614.69|610.69|614.24|610.24|28
1623634150000|2021-06-14 01:29:10|614.26|610.26|614.56|610.56|614.56|610.56|614.26|610.26|32
1623634160000|2021-06-14 01:29:20|614.58|610.58|614.73|610.73|614.78|610.78|614.52|610.52|30
1623634170000|2021-06-14 01:29:30|614.77|610.77|615.04|611.04|615.04|611.04|614.73|610.73|32
1623634180000|2021-06-14 01:29:40|615.03|611.03|615.08|611.08|615.13|611.13|614.92|610.92|27
1623634190000|2021-06-14 01:29:50|615.09|611.09|615.47|611.47|615.52|611.52|615.06|611.06|28
1623634200000|2021-06-14 01:30:00|615.52|611.52|615.3|611.3|615.52|611.52|615.29|611.29|19
1623634210000|2021-06-14 01:30:10|615.32|611.32|615.21|611.21|615.41|611.41|615.21|611.21|26
1623634220000|2021-06-14 01:30:20|615.2|611.2|615.28|611.28|615.29|611.29|615.19|611.19|23
1623634230000|2021-06-14 01:30:30|615.27|611.27|615.13|611.13|615.4|611.4|615.1|611.1|29
1623634240000|2021-06-14 01:30:40|615.12|611.12|615.25|611.25|615.26|611.26|615.12|611.12|15
1623634250000|2021-06-14 01:30:50|615.22|611.22|615.36|611.36|615.38|611.38|615.22|611.22|30
1623634260000|2021-06-14 01:31:00|615.35|611.35|615.47|611.47|615.47|611.47|615.27|611.27|25
1623634270000|2021-06-14 01:31:10|615.49|611.49|615.56|611.56|615.57|611.57|615.45|611.45|25
1623634280000|2021-06-14 01:31:20|615.57|611.57|615.54|611.54|615.61|611.61|615.53|611.53|25
1623634290000|2021-06-14 01:31:30|615.58|611.58|615.48|611.48|615.6|611.6|615.36|611.36|32
1623634300000|2021-06-14 01:31:40|615.53|611.53|615.89|611.89|615.89|611.89|615.43|611.43|34
1623634310000|2021-06-14 01:31:50|615.98|611.98|616.82|612.82|616.84|612.84|615.98|611.98|28
1623634320000|2021-06-14 01:32:00|616.84|612.84|618.71|614.71|618.71|614.71|616.84|612.84|32
1623634330000|2021-06-14 01:32:10|618.74|614.74|618.52|614.52|618.76|614.76|618.33|614.33|37
1623634340000|2021-06-14 01:32:20|618.5|614.5|619.48|615.48|619.52|615.52|618.47|614.47|35
1623634350000|2021-06-14 01:32:30|619.52|615.52|619.29|615.29|619.63|615.63|619.25|615.25|33
1623634360000|2021-06-14 01:32:40|619.3|615.3|619.82|615.82|619.83|615.83|619.28|615.28|31
1623634370000|2021-06-14 01:32:50|619.93|615.93|620.61|616.61|620.61|616.61|619.93|615.93|32
1623634380000|2021-06-14 01:33:00|620.57|616.57|620.54|616.54|620.92|616.92|620.46|616.46|32
1623634390000|2021-06-14 01:33:10|620.48|616.48|620.41|616.41|620.54|616.54|620.32|616.32|36
1623634400000|2021-06-14 01:33:20|620.49|616.49|620.2|616.2|620.49|616.49|620.2|616.2|34
1623634410000|2021-06-14 01:33:30|620.19|616.19|619.97|615.97|620.19|616.19|619.96|615.96|20
1623634420000|2021-06-14 01:33:40|619.93|615.93|619.9|615.9|620.05|616.05|619.86|615.86|30
1623634430000|2021-06-14 01:33:50|619.87|615.87|619.75|615.75|619.89|615.89|619.5|615.5|31
1623634440000|2021-06-14 01:34:00|619.77|615.77|619.99|615.99|620.06|616.06|619.73|615.73|35
1623634450000|2021-06-14 01:34:10|620|616|620.59|616.59|620.61|616.61|620|616|34
1623634460000|2021-06-14 01:34:20|620.61|616.61|620.97|616.97|620.99|616.99|620.61|616.61|27
1623634470000|2021-06-14 01:34:30|620.96|616.96|620.64|616.64|621.03|617.03|620.64|616.64|36
1623634480000|2021-06-14 01:34:40|620.63|616.63|620.6|616.6|620.77|616.77|620.57|616.57|37
1623634490000|2021-06-14 01:34:50|620.64|616.64|620.94|616.94|620.96|616.96|620.58|616.58|30
1623634500000|2021-06-14 01:35:00|620.84|616.84|621.15|617.15|621.25|617.25|620.84|616.84|34
1623634510000|2021-06-14 01:35:10|621.13|617.13|620.81|616.81|621.13|617.13|620.71|616.71|34
1623634520000|2021-06-14 01:35:20|620.8|616.8|621.14|617.14|621.18|617.18|620.8|616.8|30
1623634530000|2021-06-14 01:35:30|621.15|617.15|621.19|617.19|621.21|617.21|621.13|617.13|20
1623634540000|2021-06-14 01:35:40|621.2|617.2|621.17|617.17|621.32|617.32|621.12|617.12|23
1623634550000|2021-06-14 01:35:50|621.13|617.13|620.86|616.86|621.13|617.13|620.83|616.83|28
1623634560000|2021-06-14 01:36:00|620.97|616.97|620.84|616.84|620.97|616.97|620.7|616.7|28
1623634570000|2021-06-14 01:36:10|620.89|616.89|621.17|617.17|621.23|617.23|620.89|616.89|25
1623634580000|2021-06-14 01:36:20|621.16|617.16|621.4|617.4|621.6|617.6|621.15|617.15|32
1623634590000|2021-06-14 01:36:30|621.42|617.42|621.29|617.29|621.42|617.42|621.26|617.26|30
1623634600000|2021-06-14 01:36:40|621.28|617.28|621.44|617.44|621.45|617.45|621.27|617.27|23
1623634610000|2021-06-14 01:36:50|621.28|617.28|621.53|617.53|621.54|617.54|621.2|617.2|29
1623634620000|2021-06-14 01:37:00|621.52|617.52|621.61|617.61|621.61|617.61|621.36|617.36|19
1623634630000|2021-06-14 01:37:10|621.55|617.55|621.59|617.59|621.73|617.73|621.54|617.54|19
1623634640000|2021-06-14 01:37:20|621.6|617.6|621.66|617.66|621.72|617.72|621.56|617.56|20
1623634650000|2021-06-14 01:37:30|621.65|617.65|621.89|617.89|621.94|617.94|621.64|617.64|20
1623634660000|2021-06-14 01:37:40|621.93|617.93|621.8|617.8|621.93|617.93|621.7|617.7|22
1623634670000|2021-06-14 01:37:50|621.79|617.79|621.8|617.8|621.81|617.81|621.73|617.73|12
1623634680000|2021-06-14 01:38:00|621.79|617.79|621.77|617.77|621.81|617.81|621.76|617.76|15
1623634690000|2021-06-14 01:38:10|621.84|617.84|621.79|617.79|621.9|617.9|621.74|617.74|20
1623634700000|2021-06-14 01:38:20|621.81|617.81|621.86|617.86|621.93|617.93|621.81|617.81|30
1623634710000|2021-06-14 01:38:30|621.84|617.84|621.8|617.8|621.93|617.93|621.71|617.71|24
1623634720000|2021-06-14 01:38:40|621.79|617.79|621.81|617.81|621.84|617.84|621.75|617.75|18
1623634730000|2021-06-14 01:38:50|621.84|617.84|621.94|617.94|622.01|618.01|621.78|617.78|17
1623634740000|2021-06-14 01:39:00|621.95|617.95|621.94|617.94|622.01|618.01|621.9|617.9|30
1623634750000|2021-06-14 01:39:10|621.95|617.95|621.92|617.92|621.99|617.99|621.87|617.87|28
1623634760000|2021-06-14 01:39:20|621.93|617.93|621.75|617.75|621.94|617.94|621.75|617.75|31
1623634770000|2021-06-14 01:39:30|621.73|617.73|621.76|617.76|621.81|617.81|621.66|617.66|18
1623634780000|2021-06-14 01:39:40|621.78|617.78|621.79|617.79|621.97|617.97|621.78|617.78|28
1623634790000|2021-06-14 01:39:50|621.77|617.77|621.78|617.78|621.83|617.83|621.77|617.77|8
1623634800000|2021-06-14 01:40:00|621.77|617.77|621.77|617.77|621.78|617.78|621.71|617.71|11
1623634810000|2021-06-14 01:40:10|621.75|617.75|621.79|617.79|621.97|617.97|621.72|617.72|28
1623634820000|2021-06-14 01:40:20|621.97|617.97|621.56|617.56|621.97|617.97|621.53|617.53|27
1623634830000|2021-06-14 01:40:30|621.57|617.57|621.55|617.55|621.64|617.64|621.47|617.47|20
1623634840000|2021-06-14 01:40:40|621.56|617.56|621.48|617.48|621.56|617.56|621.45|617.45|27
1623634850000|2021-06-14 01:40:50|621.37|617.37|621.01|617.01|621.39|617.39|620.93|616.93|32
1623634860000|2021-06-14 01:41:00|620.97|616.97|620.81|616.81|620.97|616.97|620.81|616.81|31
1623634870000|2021-06-14 01:41:10|620.82|616.82|620.93|616.93|620.93|616.93|620.75|616.75|23
1623634880000|2021-06-14 01:41:20|620.96|616.96|620.87|616.87|621.12|617.12|620.87|616.87|30
1623634890000|2021-06-14 01:41:30|620.86|616.86|620.85|616.85|620.89|616.89|620.68|616.68|25
1623634900000|2021-06-14 01:41:40|620.84|616.84|620.77|616.77|620.87|616.87|620.69|616.69|32
1623634910000|2021-06-14 01:41:50|620.76|616.76|620.59|616.59|620.78|616.78|620.56|616.56|29
1623634920000|2021-06-14 01:42:00|620.55|616.55|619.88|615.88|620.58|616.58|619.87|615.87|31
1623634930000|2021-06-14 01:42:10|619.89|615.89|619.9|615.9|619.99|615.99|619.8|615.8|23
1623634940000|2021-06-14 01:42:20|619.89|615.89|620.14|616.14|620.14|616.14|619.86|615.86|31
1623634950000|2021-06-14 01:42:30|620.1|616.1|620.15|616.15|620.23|616.23|620.03|616.03|30
1623634960000|2021-06-14 01:42:40|620.16|616.16|620.17|616.17|620.22|616.22|620.07|616.07|8
1623634970000|2021-06-14 01:42:50|620.15|616.15|620.02|616.02|620.2|616.2|619.94|615.94|18
1623634980000|2021-06-14 01:43:00|620.01|616.01|619.85|615.85|620.07|616.07|619.84|615.84|32
1623634990000|2021-06-14 01:43:10|619.84|615.84|619.8|615.8|619.85|615.85|619.74|615.74|25
1623635000000|2021-06-14 01:43:20|619.79|615.79|619.88|615.88|619.95|615.95|619.76|615.76|33
1623635010000|2021-06-14 01:43:30|619.87|615.87|619.06|615.06|619.87|615.87|618.97|614.97|30
1623635020000|2021-06-14 01:43:40|619|615|618.51|614.51|619.1|615.1|618.48|614.48|34
1623635030000|2021-06-14 01:43:50|618.52|614.52|618.53|614.53|618.6|614.6|618.49|614.49|27
1623635040000|2021-06-14 01:44:00|618.5|614.5|617.84|613.84|618.54|614.54|617.77|613.77|24
1623635050000|2021-06-14 01:44:10|617.82|613.82|617.5|613.5|617.88|613.88|617.5|613.5|17
1623635060000|2021-06-14 01:44:20|617.51|613.51|617.07|613.07|617.57|613.57|617.07|613.07|16
1623635070000|2021-06-14 01:44:30|617.01|613.01|616.98|612.98|617.03|613.03|616.96|612.96|18
1623635080000|2021-06-14 01:44:40|616.97|612.97|617.21|613.21|617.4|613.4|616.97|612.97|28
1623635090000|2021-06-14 01:44:50|617.22|613.22|617.31|613.31|617.31|613.31|617.16|613.16|27
1623635100000|2021-06-14 01:45:00|617.28|613.28|617.88|613.88|617.91|613.91|617.27|613.27|24
1623635110000|2021-06-14 01:45:10|617.86|613.86|616.82|612.82|617.86|613.86|616.77|612.77|32
1623635120000|2021-06-14 01:45:20|616.8|612.8|616.3|612.3|616.81|612.81|616.3|612.3|29
1623635130000|2021-06-14 01:45:30|616.25|612.25|615.84|611.84|616.25|612.25|615.62|611.62|31
1623635140000|2021-06-14 01:45:40|616.06|612.06|615.76|611.76|616.06|612.06|615.72|611.72|23
1623635150000|2021-06-14 01:45:50|616.04|612.04|615.82|611.82|616.04|612.04|615.74|611.74|25
1623635160000|2021-06-14 01:46:00|615.83|611.83|616.01|612.01|616.02|612.02|615.74|611.74|27
1623635170000|2021-06-14 01:46:10|616.02|612.02|616.21|612.21|616.23|612.23|615.73|611.73|28
1623635180000|2021-06-14 01:46:20|616.2|612.2|615.79|611.79|616.22|612.22|615.76|611.76|29
1623635190000|2021-06-14 01:46:30|615.8|611.8|615.87|611.87|615.89|611.89|615.8|611.8|19
1623635200000|2021-06-14 01:46:40|615.89|611.89|615.57|611.57|616.02|612.02|615.5|611.5|29
1623635210000|2021-06-14 01:46:50|615.58|611.58|615.72|611.72|615.78|611.78|615.56|611.56|29
1623635220000|2021-06-14 01:47:00|615.71|611.71|616.06|612.06|616.06|612.06|615.65|611.65|21
1623635230000|2021-06-14 01:47:10|616.05|612.05|616.16|612.16|616.16|612.16|616.05|612.05|13
1623635240000|2021-06-14 01:47:20|616.17|612.17|616.83|612.83|616.94|612.94|616.15|612.15|31
1623635250000|2021-06-14 01:47:30|616.84|612.84|616.91|612.91|616.95|612.95|616.78|612.78|23
1623635260000|2021-06-14 01:47:40|616.92|612.92|616.91|612.91|616.94|612.94|616.9|612.9|18
1623635270000|2021-06-14 01:47:50|616.94|612.94|616.96|612.96|616.96|612.96|616.91|612.91|9
1623635280000|2021-06-14 01:48:00|617.01|613.01|616.88|612.88|617.06|613.06|616.88|612.88|17
1623635290000|2021-06-14 01:48:10|616.9|612.9|616.73|612.73|616.9|612.9|616.61|612.61|26
1623635300000|2021-06-14 01:48:20|616.74|612.74|616.26|612.26|616.75|612.75|616.25|612.25|22
1623635310000|2021-06-14 01:48:30|616.25|612.25|616.47|612.47|616.5|612.5|616.17|612.17|30
1623635320000|2021-06-14 01:48:40|616.49|612.49|616.61|612.61|616.76|612.76|616.49|612.49|31
1623635330000|2021-06-14 01:48:50|616.67|612.67|617.02|613.02|617.02|613.02|616.66|612.66|29
1623635340000|2021-06-14 01:49:00|617.03|613.03|616.84|612.84|617.08|613.08|616.84|612.84|25
1623635350000|2021-06-14 01:49:10|616.85|612.85|616.78|612.78|616.85|612.85|616.73|612.73|25
1623635360000|2021-06-14 01:49:20|616.75|612.75|616.4|612.4|616.75|612.75|616.39|612.39|22
1623635370000|2021-06-14 01:49:30|616.42|612.42|616.62|612.62|616.78|612.78|616.37|612.37|25
1623635380000|2021-06-14 01:49:40|616.65|612.65|616.73|612.73|616.75|612.75|616.64|612.64|24
1623635390000|2021-06-14 01:49:50|616.72|612.72|617.16|613.16|617.17|613.17|616.65|612.65|26
1623635400000|2021-06-14 01:50:00|617.17|613.17|616.88|612.88|617.17|613.17|616.87|612.87|29
1623635410000|2021-06-14 01:50:10|616.87|612.87|616.91|612.91|616.99|612.99|616.84|612.84|31
1623635420000|2021-06-14 01:50:20|616.92|612.92|616.69|612.69|616.94|612.94|616.54|612.54|29
1623635430000|2021-06-14 01:50:30|616.76|612.76|616.84|612.84|617.04|613.04|616.76|612.76|19
1623635440000|2021-06-14 01:50:40|616.85|612.85|616.93|612.93|616.93|612.93|616.82|612.82|24
1623635450000|2021-06-14 01:50:50|616.95|612.95|617.12|613.12|617.14|613.14|616.95|612.95|16
1623635460000|2021-06-14 01:51:00|617.13|613.13|617.48|613.48|617.72|613.72|617.12|613.12|28
1623635470000|2021-06-14 01:51:10|617.71|613.71|617.73|613.73|618.11|614.11|617.6|613.6|25
1623635480000|2021-06-14 01:51:20|617.74|613.74|617.65|613.65|617.76|613.76|617.32|613.32|22
1623635490000|2021-06-14 01:51:30|617.33|613.33|618.02|614.02|618.15|614.15|617.19|613.19|21
1623635500000|2021-06-14 01:51:40|618.03|614.03|618.32|614.32|618.37|614.37|617.93|613.93|20
1623635510000|2021-06-14 01:51:50|618.33|614.33|618.23|614.23|618.35|614.35|618.22|614.22|22
1623635520000|2021-06-14 01:52:00|618.11|614.11|618.12|614.12|618.15|614.15|618.01|614.01|21
1623635530000|2021-06-14 01:52:10|618.08|614.08|618.01|614.01|618.1|614.1|618|614|17
1623635540000|2021-06-14 01:52:20|618|614|618.11|614.11|618.11|614.11|617.94|613.94|25
1623635550000|2021-06-14 01:52:30|618.01|614.01|618.01|614.01|618.08|614.08|618|614|27
1623635560000|2021-06-14 01:52:40|618|614|618.09|614.09|618.1|614.1|617.98|613.98|25
1623635570000|2021-06-14 01:52:50|618.06|614.06|618.06|614.06|618.09|614.09|618.03|614.03|14
1623635580000|2021-06-14 01:53:00|618.05|614.05|618.17|614.17|618.19|614.19|617.91|613.91|13
1623635590000|2021-06-14 01:53:10|618.18|614.18|618.47|614.47|618.57|614.57|618.18|614.18|15
1623635600000|2021-06-14 01:53:20|618.46|614.46|618.55|614.55|618.55|614.55|618.45|614.45|10
1623635610000|2021-06-14 01:53:30|618.56|614.56|618.62|614.62|618.62|614.62|618.5|614.5|19
1623635620000|2021-06-14 01:53:40|618.66|614.66|618.7|614.7|618.71|614.71|618.53|614.53|16
1623635630000|2021-06-14 01:53:50|618.76|614.76|618.63|614.63|618.94|614.94|618.63|614.63|8
1623635640000|2021-06-14 01:54:00|618.75|614.75|618.93|614.93|618.99|614.99|618.67|614.67|14
1623635650000|2021-06-14 01:54:10|618.92|614.92|618.69|614.69|618.97|614.97|618.51|614.51|21
1623635660000|2021-06-14 01:54:20|618.79|614.79|618.78|614.78|618.82|614.82|618.75|614.75|19
1623635670000|2021-06-14 01:54:30|618.76|614.76|618.69|614.69|618.83|614.83|618.66|614.66|26
1623635680000|2021-06-14 01:54:40|618.68|614.68|618.69|614.69|618.69|614.69|618.64|614.64|15
1623635690000|2021-06-14 01:54:50|618.67|614.67|618.71|614.71|618.83|614.83|618.66|614.66|26
1623635700000|2021-06-14 01:55:00|618.68|614.68|618.71|614.71|618.73|614.73|618.66|614.66|19
1623635710000|2021-06-14 01:55:10|618.73|614.73|618.68|614.68|618.75|614.75|618.68|614.68|21
1623635720000|2021-06-14 01:55:20|618.67|614.67|619.35|615.35|619.35|615.35|618.64|614.64|27
1623635730000|2021-06-14 01:55:30|619.48|615.48|619.65|615.65|619.67|615.67|619.3|615.3|13
1623635740000|2021-06-14 01:55:40|619.7|615.7|619.64|615.64|619.7|615.7|619.63|615.63|10
1623635750000|2021-06-14 01:55:50|619.63|615.63|619.66|615.66|619.72|615.72|619.61|615.61|14
1623635760000|2021-06-14 01:56:00|619.67|615.67|619.57|615.57|619.68|615.68|619.49|615.49|24
1623635770000|2021-06-14 01:56:10|619.53|615.53|619.45|615.45|619.56|615.56|619.44|615.44|18
1623635780000|2021-06-14 01:56:20|619.44|615.44|619.21|615.21|619.44|615.44|619.15|615.15|25
1623635790000|2021-06-14 01:56:30|619.17|615.17|619.23|615.23|619.28|615.28|619.15|615.15|25
1623635800000|2021-06-14 01:56:40|619.22|615.22|619.19|615.19|619.33|615.33|619.18|615.18|23
1623635810000|2021-06-14 01:56:50|619.18|615.18|619.17|615.17|619.24|615.24|619.14|615.14|24
1623635820000|2021-06-14 01:57:00|619.19|615.19|619.41|615.41|619.58|615.58|619.16|615.16|31
1623635830000|2021-06-14 01:57:10|619.4|615.4|619.4|615.4|619.46|615.46|619.39|615.39|21
1623635840000|2021-06-14 01:57:20|619.39|615.39|619.42|615.42|619.46|615.46|619.39|615.39|23
1623635850000|2021-06-14 01:57:30|619.45|615.45|619.16|615.16|619.45|615.45|619.15|615.15|28
1623635860000|2021-06-14 01:57:40|619.15|615.15|619.1|615.1|619.38|615.38|619.09|615.09|28
1623635870000|2021-06-14 01:57:50|619.08|615.08|619.29|615.29|619.38|615.38|619.07|615.07|22
1623635880000|2021-06-14 01:58:00|619.28|615.28|619.14|615.14|619.29|615.29|619.11|615.11|27
1623635890000|2021-06-14 01:58:10|619.17|615.17|618.7|614.7|619.17|615.17|618.65|614.65|25
1623635900000|2021-06-14 01:58:20|618.68|614.68|618.64|614.64|618.68|614.68|618.56|614.56|20
1623635910000|2021-06-14 01:58:30|618.67|614.67|618.88|614.88|618.93|614.93|618.5|614.5|31
1623635920000|2021-06-14 01:58:40|618.87|614.87|619.07|615.07|619.07|615.07|618.78|614.78|29
1623635930000|2021-06-14 01:58:50|618.97|614.97|619.1|615.1|619.29|615.29|618.97|614.97|31
1623635940000|2021-06-14 01:59:00|619.12|615.12|619.2|615.2|619.41|615.41|619.02|615.02|32
1623635950000|2021-06-14 01:59:10|619.25|615.25|619.46|615.46|619.46|615.46|619.18|615.18|22
1623635960000|2021-06-14 01:59:20|619.48|615.48|619.58|615.58|619.63|615.63|619.36|615.36|30
1623635970000|2021-06-14 01:59:30|619.63|615.63|619.85|615.85|619.88|615.88|619.63|615.63|26
1623635980000|2021-06-14 01:59:40|619.82|615.82|619.83|615.83|619.84|615.84|619.71|615.71|18
1623635990000|2021-06-14 01:59:50|619.84|615.84|619.85|615.85|619.94|615.94|619.82|615.82|27
1623636000000|2021-06-14 02:00:00|619.87|615.87|619.97|615.97|620.1|616.1|619.85|615.85|26
1623636010000|2021-06-14 02:00:10|619.98|615.98|620.39|616.39|620.39|616.39|619.98|615.98|27
1623636020000|2021-06-14 02:00:20|620.4|616.4|621.52|617.52|621.57|617.57|620.3|616.3|32
1623636030000|2021-06-14 02:00:30|621.56|617.56|621.3|617.3|621.61|617.61|621.21|617.21|28
1623636040000|2021-06-14 02:00:40|621.29|617.29|620.77|616.77|621.3|617.3|620.74|616.74|24
1623636050000|2021-06-14 02:00:50|620.78|616.78|620.7|616.7|620.92|616.92|620.69|616.69|29
1623636060000|2021-06-14 02:01:00|620.69|616.69|620.69|616.69|620.82|616.82|620.64|616.64|26
1623636070000|2021-06-14 02:01:10|620.67|616.67|620.46|616.46|620.67|616.67|620.39|616.39|26
1623636080000|2021-06-14 02:01:20|620.45|616.45|620.25|616.25|620.45|616.45|620.24|616.24|19
1623636090000|2021-06-14 02:01:30|620.24|616.24|620.17|616.17|620.31|616.31|620.17|616.17|12
1623636100000|2021-06-14 02:01:40|620.19|616.19|619.86|615.86|620.21|616.21|619.86|615.86|25
1623636110000|2021-06-14 02:01:50|619.8|615.8|619.64|615.64|619.81|615.81|619.58|615.58|19
1623636120000|2021-06-14 02:02:00|619.66|615.66|619.86|615.86|619.96|615.96|619.63|615.63|32
1623636130000|2021-06-14 02:02:10|619.84|615.84|619.67|615.67|619.84|615.84|619.66|615.66|27
1623636140000|2021-06-14 02:02:20|619.7|615.7|619.41|615.41|619.7|615.7|619.41|615.41|16
1623636150000|2021-06-14 02:02:30|619.4|615.4|619.12|615.12|619.4|615.4|619.11|615.11|25
1623636160000|2021-06-14 02:02:40|619.11|615.11|619.12|615.12|619.15|615.15|619.08|615.08|24
1623636170000|2021-06-14 02:02:50|619.13|615.13|618.93|614.93|619.13|615.13|618.88|614.88|19
1623636180000|2021-06-14 02:03:00|618.95|614.95|619.02|615.02|619.03|615.03|618.89|614.89|30
1623636190000|2021-06-14 02:03:10|619.01|615.01|618.97|614.97|619.04|615.04|618.97|614.97|31
1623636200000|2021-06-14 02:03:20|618.99|614.99|619.01|615.01|619.05|615.05|618.94|614.94|21
1623636210000|2021-06-14 02:03:30|619|615|618.94|614.94|619.06|615.06|618.94|614.94|23
1623636220000|2021-06-14 02:03:40|619.01|615.01|619.01|615.01|619.03|615.03|618.93|614.93|24
1623636230000|2021-06-14 02:03:50|618.99|614.99|619.1|615.1|619.1|615.1|618.91|614.91|18
1623636240000|2021-06-14 02:04:00|619.24|615.24|619.21|615.21|619.26|615.26|619.14|615.14|21
1623636250000|2021-06-14 02:04:10|619.2|615.2|619.29|615.29|619.29|615.29|619.19|615.19|17
1623636260000|2021-06-14 02:04:20|619.3|615.3|619.73|615.73|619.74|615.74|619.28|615.28|15
1623636270000|2021-06-14 02:04:30|619.74|615.74|619.75|615.75|619.78|615.78|619.69|615.69|11
1623636280000|2021-06-14 02:04:40|619.74|615.74|619.68|615.68|619.77|615.77|619.67|615.67|18
1623636290000|2021-06-14 02:04:50|619.65|615.65|619.64|615.64|619.65|615.65|619.47|615.47|13
1623636300000|2021-06-14 02:05:00|619.68|615.68|620.05|616.05|620.1|616.1|619.68|615.68|29
1623636310000|2021-06-14 02:05:10|620.03|616.03|620.01|616.01|620.15|616.15|619.91|615.91|30
1623636320000|2021-06-14 02:05:20|620|616|620.24|616.24|620.29|616.29|619.99|615.99|29
1623636330000|2021-06-14 02:05:30|620.22|616.22|620.26|616.26|620.36|616.36|619.97|615.97|33
1623636340000|2021-06-14 02:05:40|620.25|616.25|620.12|616.12|620.26|616.26|619.87|615.87|30
1623636350000|2021-06-14 02:05:50|620.21|616.21|620.16|616.16|620.23|616.23|619.88|615.88|27
1623636360000|2021-06-14 02:06:00|620.17|616.17|620.29|616.29|620.52|616.52|620.16|616.16|31
1623636370000|2021-06-14 02:06:10|620.38|616.38|620.47|616.47|620.48|616.48|620.29|616.29|25
1623636380000|2021-06-14 02:06:20|620.46|616.46|620.3|616.3|620.51|616.51|620.29|616.29|26
1623636390000|2021-06-14 02:06:30|620.25|616.25|619.92|615.92|620.26|616.26|619.91|615.91|31
1623636400000|2021-06-14 02:06:40|619.94|615.94|619.96|615.96|619.99|615.99|619.88|615.88|22
1623636410000|2021-06-14 02:06:50|620.03|616.03|620.29|616.29|620.3|616.3|620.03|616.03|29
1623636420000|2021-06-14 02:07:00|620.32|616.32|619.92|615.92|620.35|616.35|619.91|615.91|33
1623636430000|2021-06-14 02:07:10|619.96|615.96|620.01|616.01|620.01|616.01|619.92|615.92|28
1623636440000|2021-06-14 02:07:20|620.03|616.03|620.13|616.13|620.14|616.14|620.02|616.02|26
1623636450000|2021-06-14 02:07:30|620.12|616.12|619.99|615.99|620.12|616.12|619.97|615.97|22
1623636460000|2021-06-14 02:07:40|620|616|619.87|615.87|620.06|616.06|619.87|615.87|29
1623636470000|2021-06-14 02:07:50|619.91|615.91|619.78|615.78|619.91|615.91|619.78|615.78|18
1623636480000|2021-06-14 02:08:00|619.77|615.77|619.91|615.91|619.92|615.92|619.77|615.77|20
1623636490000|2021-06-14 02:08:10|619.92|615.92|620.38|616.38|620.44|616.44|619.86|615.86|24
1623636500000|2021-06-14 02:08:20|620.27|616.27|620.42|616.42|620.53|616.53|620.27|616.27|27
1623636510000|2021-06-14 02:08:30|620.41|616.41|620.72|616.72|620.77|616.77|620.37|616.37|23
1623636520000|2021-06-14 02:08:40|620.73|616.73|620.83|616.83|620.87|616.87|620.72|616.72|16
1623636530000|2021-06-14 02:08:50|620.85|616.85|620.46|616.46|620.85|616.85|620.44|616.44|18
1623636540000|2021-06-14 02:09:00|620.47|616.47|620.46|616.46|620.56|616.56|620.38|616.38|22
1623636550000|2021-06-14 02:09:10|620.53|616.53|620.53|616.53|620.8|616.8|620.46|616.46|25
1623636560000|2021-06-14 02:09:20|620.52|616.52|620.57|616.57|620.61|616.61|620.49|616.49|29
1623636570000|2021-06-14 02:09:30|620.55|616.55|620.54|616.54|620.61|616.61|620.51|616.51|20
1623636580000|2021-06-14 02:09:40|620.5|616.5|620.59|616.59|620.6|616.6|620.49|616.49|13
1623636590000|2021-06-14 02:09:50|620.56|616.56|620.57|616.57|620.6|616.6|620.56|616.56|8
1623636600000|2021-06-14 02:10:00|620.52|616.52|620.9|616.9|620.9|616.9|620.49|616.49|23
1623636610000|2021-06-14 02:10:10|621.02|617.02|620.97|616.97|621.03|617.03|620.88|616.88|26
1623636620000|2021-06-14 02:10:20|620.96|616.96|621.13|617.13|621.13|617.13|620.96|616.96|24
1623636630000|2021-06-14 02:10:30|621.1|617.1|621.26|617.26|621.26|617.26|620.95|616.95|24
1623636640000|2021-06-14 02:10:40|621.25|617.25|621.29|617.29|621.32|617.32|621.23|617.23|18
1623636650000|2021-06-14 02:10:50|621.3|617.3|621.23|617.23|621.3|617.3|621.22|617.22|14
1623636660000|2021-06-14 02:11:00|621.24|617.24|621.26|617.26|621.28|617.28|621.22|617.22|23
1623636670000|2021-06-14 02:11:10|621.29|617.29|621.24|617.24|621.32|617.32|621.23|617.23|11
1623636680000|2021-06-14 02:11:20|621.25|617.25|621.25|617.25|621.27|617.27|621.23|617.23|10
1623636690000|2021-06-14 02:11:30|621.22|617.22|621.04|617.04|621.27|617.27|621.02|617.02|20
1623636700000|2021-06-14 02:11:40|621.03|617.03|620.57|616.57|621.03|617.03|620.57|616.57|23
1623636710000|2021-06-14 02:11:50|620.54|616.54|620.26|616.26|620.54|616.54|620.17|616.17|28
1623636720000|2021-06-14 02:12:00|620.28|616.28|620.69|616.69|620.76|616.76|620.28|616.28|28
1623636730000|2021-06-14 02:12:10|620.68|616.68|620.46|616.46|620.78|616.78|620.44|616.44|30
1623636740000|2021-06-14 02:12:20|620.47|616.47|620.32|616.32|620.48|616.48|620.27|616.27|33
1623636750000|2021-06-14 02:12:30|620.35|616.35|620.35|616.35|620.39|616.39|620.34|616.34|23
1623636760000|2021-06-14 02:12:40|620.39|616.39|620.39|616.39|620.45|616.45|620.32|616.32|34
1623636770000|2021-06-14 02:12:50|620.34|616.34|620.34|616.34|620.39|616.39|620.31|616.31|33
1623636780000|2021-06-14 02:13:00|620.35|616.35|620.16|616.16|620.38|616.38|620.12|616.12|23
1623636790000|2021-06-14 02:13:10|620.17|616.17|620.1|616.1|620.17|616.17|620.1|616.1|5
1623636800000|2021-06-14 02:13:20|620.09|616.09|619.83|615.83|620.09|616.09|619.77|615.77|12
1623636810000|2021-06-14 02:13:30|619.85|615.85|620.08|616.08|620.08|616.08|619.83|615.83|23
1623636820000|2021-06-14 02:13:40|620|616|620.24|616.24|620.26|616.26|619.99|615.99|34
1623636830000|2021-06-14 02:13:50|620.21|616.21|619.97|615.97|620.24|616.24|619.94|615.94|24
1623636840000|2021-06-14 02:14:00|619.96|615.96|620.85|616.85|620.85|616.85|619.95|615.95|31
1623636850000|2021-06-14 02:14:10|620.86|616.86|620.72|616.72|620.87|616.87|620.72|616.72|32
1623636860000|2021-06-14 02:14:20|620.69|616.69|620.68|616.68|620.74|616.74|620.63|616.63|11
1623636870000|2021-06-14 02:14:30|620.67|616.67|620.82|616.82|620.82|616.82|620.67|616.67|6
1623636880000|2021-06-14 02:14:40|620.71|616.71|620.88|616.88|620.96|616.96|620.71|616.71|19
1623636890000|2021-06-14 02:14:50|620.82|616.82|620.88|616.88|620.9|616.9|620.79|616.79|18
1623636900000|2021-06-14 02:15:00|620.89|616.89|620.69|616.69|620.89|616.89|620.69|616.69|22
1623636910000|2021-06-14 02:15:10|620.62|616.62|620.7|616.7|620.73|616.73|620.62|616.62|26
1623636920000|2021-06-14 02:15:20|620.71|616.71|620.58|616.58|620.72|616.72|620.54|616.54|8
1623636930000|2021-06-14 02:15:30|620.59|616.59|620.56|616.56|620.61|616.61|620.53|616.53|18
1623636940000|2021-06-14 02:15:40|620.34|616.34|620.05|616.05|620.34|616.34|620.03|616.03|26
1623636950000|2021-06-14 02:15:50|620.06|616.06|619.94|615.94|620.07|616.07|619.9|615.9|29
1623636960000|2021-06-14 02:16:00|619.92|615.92|619.98|615.98|620.04|616.04|619.89|615.89|32
1623636970000|2021-06-14 02:16:10|620.02|616.02|619.84|615.84|620.07|616.07|619.84|615.84|33
1623636980000|2021-06-14 02:16:20|619.83|615.83|619.7|615.7|619.86|615.86|619.7|615.7|30
1623636990000|2021-06-14 02:16:30|619.66|615.66|619.61|615.61|619.7|615.7|619.61|615.61|21
1623637000000|2021-06-14 02:16:40|619.62|615.62|619.42|615.42|619.62|615.62|619.37|615.37|13
1623637010000|2021-06-14 02:16:50|619.43|615.43|619.37|615.37|619.54|615.54|619.36|615.36|30
1623637020000|2021-06-14 02:17:00|619.4|615.4|619.32|615.32|619.4|615.4|619.29|615.29|18
1623637030000|2021-06-14 02:17:10|619.29|615.29|619.29|615.29|619.33|615.33|619.26|615.26|26
1623637040000|2021-06-14 02:17:20|619.28|615.28|619.26|615.26|619.3|615.3|619.25|615.25|18
1623637050000|2021-06-14 02:17:30|619.28|615.28|619.29|615.29|619.35|615.35|619.26|615.26|31
1623637060000|2021-06-14 02:17:40|619.28|615.28|619.24|615.24|619.34|615.34|619.21|615.21|31
1623637070000|2021-06-14 02:17:50|619.23|615.23|619.19|615.19|619.25|615.25|619.19|615.19|21
1623637080000|2021-06-14 02:18:00|619.2|615.2|619.38|615.38|619.42|615.42|619.2|615.2|33
1623637090000|2021-06-14 02:18:10|619.41|615.41|618.75|614.75|619.41|615.41|618.75|614.75|30
1623637100000|2021-06-14 02:18:20|618.76|614.76|617.72|613.72|618.99|614.99|617.7|613.7|34
1623637110000|2021-06-14 02:18:30|617.74|613.74|617.52|613.52|617.81|613.81|617.44|613.44|32
1623637120000|2021-06-14 02:18:40|617.51|613.51|616.86|612.86|617.51|613.51|616.78|612.78|27
1623637130000|2021-06-14 02:18:50|616.78|612.78|617.15|613.15|617.15|613.15|616.64|612.64|28
1623637140000|2021-06-14 02:19:00|617.16|613.16|617.52|613.52|617.56|613.56|617|613|34
1623637150000|2021-06-14 02:19:10|617.53|613.53|617.46|613.46|617.54|613.54|617.38|613.38|30
1623637160000|2021-06-14 02:19:20|617.49|613.49|617.12|613.12|617.52|613.52|617.12|613.12|18
1623637170000|2021-06-14 02:19:30|617.07|613.07|617.01|613.01|617.07|613.07|616.79|612.79|22
1623637180000|2021-06-14 02:19:40|617.02|613.02|616.94|612.94|617.04|613.04|616.86|612.86|15
1623637190000|2021-06-14 02:19:50|616.93|612.93|617.2|613.2|617.2|613.2|616.84|612.84|33
1623637200000|2021-06-14 02:20:00|617.21|613.21|617.4|613.4|617.4|613.4|617.17|613.17|31
1623637210000|2021-06-14 02:20:10|617.43|613.43|617.7|613.7|617.7|613.7|617.41|613.41|34
1623637220000|2021-06-14 02:20:20|617.69|613.69|617.75|613.75|617.76|613.76|617.65|613.65|19
1623637230000|2021-06-14 02:20:30|617.7|613.7|617.54|613.54|617.7|613.7|617.48|613.48|23
1623637240000|2021-06-14 02:20:40|617.5|613.5|617.45|613.45|617.51|613.51|617.45|613.45|4
1623637250000|2021-06-14 02:20:50|617.49|613.49|617.32|613.32|617.5|613.5|617.3|613.3|21
1623637260000|2021-06-14 02:21:00|617.33|613.33|617.61|613.61|617.67|613.67|617.33|613.33|17
1623637270000|2021-06-14 02:21:10|617.58|613.58|617.57|613.57|617.62|613.62|617.5|613.5|30
1623637280000|2021-06-14 02:21:20|617.58|613.58|617.62|613.62|617.63|613.63|617.56|613.56|19
1623637290000|2021-06-14 02:21:30|617.65|613.65|617.64|613.64|617.67|613.67|617.62|613.62|25
1623637300000|2021-06-14 02:21:40|617.63|613.63|617.64|613.64|617.65|613.65|617.61|613.61|23
1623637310000|2021-06-14 02:21:50|617.67|613.67|617.62|613.62|617.67|613.67|617.6|613.6|20
1623637320000|2021-06-14 02:22:00|617.6|613.6|617.77|613.77|617.84|613.84|617.6|613.6|30
1623637330000|2021-06-14 02:22:10|617.8|613.8|617.75|613.75|617.83|613.83|617.75|613.75|13
1623637340000|2021-06-14 02:22:20|617.79|613.79|617.73|613.73|617.79|613.79|617.71|613.71|17
1623637350000|2021-06-14 02:22:30|617.71|613.71|617.55|613.55|617.71|613.71|617.53|613.53|13
1623637360000|2021-06-14 02:22:40|617.53|613.53|617.39|613.39|617.55|613.55|617.36|613.36|26
1623637370000|2021-06-14 02:22:50|617.38|613.38|617.36|613.36|617.41|613.41|617.33|613.33|23
1623637380000|2021-06-14 02:23:00|617.31|613.31|617.39|613.39|617.4|613.4|617.31|613.31|24
1623637390000|2021-06-14 02:23:10|617.38|613.38|617.39|613.39|617.41|613.41|617.34|613.34|29
1623637400000|2021-06-14 02:23:20|617.4|613.4|617.37|613.37|617.4|613.4|617.37|613.37|19
1623637410000|2021-06-14 02:23:30|617.4|613.4|617.55|613.55|617.6|613.6|617.4|613.4|27
1623637420000|2021-06-14 02:23:40|617.58|613.58|617.66|613.66|617.66|613.66|617.56|613.56|27
1623637430000|2021-06-14 02:23:50|617.64|613.64|617.63|613.63|617.65|613.65|617.59|613.59|16
1623637440000|2021-06-14 02:24:00|617.64|613.64|617.8|613.8|617.81|613.81|617.61|613.61|16
1623637450000|2021-06-14 02:24:10|617.86|613.86|618.01|614.01|618.01|614.01|617.86|613.86|13
1623637460000|2021-06-14 02:24:20|618|614|618.09|614.09|618.09|614.09|618|614|12
1623637470000|2021-06-14 02:24:30|618.08|614.08|617.87|613.87|618.18|614.18|617.87|613.87|12
1623637480000|2021-06-14 02:24:40|617.86|613.86|617.76|613.76|617.87|613.87|617.76|613.76|16
1623637490000|2021-06-14 02:24:50|617.77|613.77|617.79|613.79|617.8|613.8|617.76|613.76|6
1623637500000|2021-06-14 02:25:00|617.8|613.8|617.96|613.96|617.96|613.96|617.78|613.78|11
1623637510000|2021-06-14 02:25:10|617.95|613.95|617.97|613.97|617.98|613.98|617.95|613.95|5
1623637520000|2021-06-14 02:25:20|617.98|613.98|618.19|614.19|618.21|614.21|617.98|613.98|15
1623637530000|2021-06-14 02:25:30|618.18|614.18|618.46|614.46|618.49|614.49|618.18|614.18|17
1623637540000|2021-06-14 02:25:40|618.45|614.45|618.18|614.18|618.54|614.54|618.13|614.13|30
1623637550000|2021-06-14 02:25:50|618.15|614.15|618|614|618.19|614.19|617.95|613.95|34
1623637560000|2021-06-14 02:26:00|617.96|613.96|618.16|614.16|618.16|614.16|617.95|613.95|32
1623637570000|2021-06-14 02:26:10|618.18|614.18|618.14|614.14|618.24|614.24|618.1|614.1|31
1623637580000|2021-06-14 02:26:20|618.09|614.09|618.04|614.04|618.09|614.09|618.01|614.01|25
1623637590000|2021-06-14 02:26:30|618.05|614.05|618.07|614.07|618.07|614.07|618|614|29
1623637600000|2021-06-14 02:26:40|618.03|614.03|618.07|614.07|618.07|614.07|618.02|614.02|20
1623637610000|2021-06-14 02:26:50|618.08|614.08|618.15|614.15|618.17|614.17|618.05|614.05|31
1623637620000|2021-06-14 02:27:00|618.13|614.13|618.13|614.13|618.19|614.19|618.13|614.13|29
1623637630000|2021-06-14 02:27:10|618.12|614.12|618.16|614.16|618.16|614.16|618.11|614.11|27
1623637640000|2021-06-14 02:27:20|618.17|614.17|618.3|614.3|618.3|614.3|618.17|614.17|24
1623637650000|2021-06-14 02:27:30|618.29|614.29|618.31|614.31|618.31|614.31|618.27|614.27|14
1623637660000|2021-06-14 02:27:40|618.32|614.32|618.33|614.33|618.37|614.37|618.3|614.3|17
1623637670000|2021-06-14 02:27:50|618.34|614.34|618.33|614.33|618.38|614.38|618.33|614.33|25
1623637680000|2021-06-14 02:28:00|618.27|614.27|617.94|613.94|618.27|614.27|617.93|613.93|24
1623637690000|2021-06-14 02:28:10|617.95|613.95|617.92|613.92|617.96|613.96|617.92|613.92|13
1623637700000|2021-06-14 02:28:20|617.91|613.91|617.74|613.74|617.94|613.94|617.74|613.74|23
1623637710000|2021-06-14 02:28:30|617.73|613.73|617.16|613.16|617.84|613.84|617.11|613.11|32
1623637720000|2021-06-14 02:28:40|617.15|613.15|617.23|613.23|617.27|613.27|617.15|613.15|31
1623637730000|2021-06-14 02:28:50|617.24|613.24|617.42|613.42|617.44|613.44|617.24|613.24|20
1623637740000|2021-06-14 02:29:00|617.43|613.43|617.41|613.41|617.45|613.45|617.4|613.4|21
1623637750000|2021-06-14 02:29:10|617.42|613.42|617.41|613.41|617.44|613.44|617.4|613.4|15
1623637760000|2021-06-14 02:29:20|617.4|613.4|617.37|613.37|617.4|613.4|617.28|613.28|18
1623637770000|2021-06-14 02:29:30|617.33|613.33|617.23|613.23|617.33|613.33|617.23|613.23|6
1623637780000|2021-06-14 02:29:40|617.25|613.25|617.3|613.3|617.31|613.31|617.25|613.25|12
1623637790000|2021-06-14 02:29:50|617.34|613.34|617.31|613.31|617.34|613.34|617.28|613.28|18
1623637800000|2021-06-14 02:30:00|617.3|613.3|617.3|613.3|617.32|613.32|617.29|613.29|14
1623637810000|2021-06-14 02:30:10|617.29|613.29|617.31|613.31|617.32|613.32|617.29|613.29|4
1623637820000|2021-06-14 02:30:20|617.32|613.32|617.39|613.39|617.45|613.45|617.31|613.31|11
1623637830000|2021-06-14 02:30:30|617.43|613.43|617.51|613.51|617.52|613.52|617.43|613.43|17
1623637840000|2021-06-14 02:30:40|617.5|613.5|617.53|613.53|617.53|613.53|617.5|613.5|8
1623637850000|2021-06-14 02:30:50|617.52|613.52|617.45|613.45|617.62|613.62|617.45|613.45|12
1623637860000|2021-06-14 02:31:00|617.43|613.43|617.51|613.51|617.52|613.52|617.42|613.42|11
1623637870000|2021-06-14 02:31:10|617.52|613.52|617.46|613.46|617.52|613.52|617.44|613.44|11
1623637880000|2021-06-14 02:31:20|617.45|613.45|617.46|613.46|617.46|613.46|617.45|613.45|2
1623637890000|2021-06-14 02:31:30|617.45|613.45|617.4|613.4|617.46|613.46|617.4|613.4|4
1623637900000|2021-06-14 02:31:40|617.38|613.38|617.38|613.38|617.47|613.47|617.35|613.35|7
1623637910000|2021-06-14 02:31:50|617.32|613.32|616.97|612.97|617.32|613.32|616.95|612.95|16
1623637920000|2021-06-14 02:32:00|616.98|612.98|616.91|612.91|617|613|616.91|612.91|12
1623637930000|2021-06-14 02:32:10|616.92|612.92|616.92|612.92|616.92|612.92|616.9|612.9|6
1623637940000|2021-06-14 02:32:20|616.91|612.91|617.01|613.01|617.05|613.05|616.88|612.88|19
1623637950000|2021-06-14 02:32:30|616.97|612.97|616.89|612.89|617|613|616.89|612.89|29
1623637960000|2021-06-14 02:32:40|616.91|612.91|617.06|613.06|617.06|613.06|616.88|612.88|25
1623637970000|2021-06-14 02:32:50|617.04|613.04|616.94|612.94|617.12|613.12|616.94|612.94|25
1623637980000|2021-06-14 02:33:00|616.96|612.96|617.09|613.09|617.14|613.14|616.96|612.96|26
1623637990000|2021-06-14 02:33:10|617.1|613.1|616.97|612.97|617.16|613.16|616.97|612.97|30
1623638000000|2021-06-14 02:33:20|616.98|612.98|616.96|612.96|617.14|613.14|616.89|612.89|21
1623638010000|2021-06-14 02:33:30|616.97|612.97|616.91|612.91|616.97|612.97|616.91|612.91|11
1623638020000|2021-06-14 02:33:40|616.92|612.92|616.92|612.92|616.92|612.92|616.92|612.92|1
1623638030000|2021-06-14 02:33:50|616.91|612.91|616.78|612.78|616.91|612.91|616.78|612.78|3
1623638040000|2021-06-14 02:34:00|616.85|612.85|616.56|612.56|616.85|612.85|616.42|612.42|20
1623638050000|2021-06-14 02:34:10|616.55|612.55|616.6|612.6|616.6|612.6|616.48|612.48|17
1623638060000|2021-06-14 02:34:20|616.62|612.62|616.69|612.69|616.72|612.72|616.55|612.55|23
1623638070000|2021-06-14 02:34:30|616.7|612.7|616.68|612.68|616.7|612.7|616.66|612.66|8
1623638080000|2021-06-14 02:34:40|616.67|612.67|616.68|612.68|616.68|612.68|616.66|612.66|6
1623638090000|2021-06-14 02:34:50|616.67|612.67|616.67|612.67|616.67|612.67|616.66|612.66|3
1623638100000|2021-06-14 02:35:00|616.68|612.68|617.21|613.21|617.21|613.21|616.67|612.67|23
1623638110000|2021-06-14 02:35:10|617.23|613.23|617.55|613.55|617.55|613.55|617.22|613.22|17
1623638120000|2021-06-14 02:35:20|617.54|613.54|617.6|613.6|617.68|613.68|617.54|613.54|16
1623638130000|2021-06-14 02:35:30|617.54|613.54|617.65|613.65|617.67|613.67|617.54|613.54|23
1623638140000|2021-06-14 02:35:40|617.66|613.66|617.7|613.7|617.7|613.7|617.64|613.64|13
1623638150000|2021-06-14 02:35:50|617.71|613.71|617.81|613.81|617.82|613.82|617.7|613.7|8
1623638160000|2021-06-14 02:36:00|617.78|613.78|617.81|613.81|617.87|613.87|617.78|613.78|14
1623638170000|2021-06-14 02:36:10|617.79|613.79|617.78|613.78|617.8|613.8|617.77|613.77|12
1623638180000|2021-06-14 02:36:20|617.8|613.8|617.79|613.79|617.8|613.8|617.78|613.78|9
1623638190000|2021-06-14 02:36:30|617.8|613.8|617.63|613.63|617.8|613.8|617.61|613.61|25
1623638200000|2021-06-14 02:36:40|617.62|613.62|617.53|613.53|617.63|613.63|617.53|613.53|11
1623638210000|2021-06-14 02:36:50|617.52|613.52|617.46|613.46|617.52|613.52|617.46|613.46|5
1623638220000|2021-06-14 02:37:00|617.29|613.29|617.22|613.22|617.29|613.29|617.21|613.21|9
1623638230000|2021-06-14 02:37:10|617.21|613.21|617.27|613.27|617.27|613.27|617.16|613.16|12
1623638240000|2021-06-14 02:37:20|617.25|613.25|617.37|613.37|617.38|613.38|617.25|613.25|25
1623638250000|2021-06-14 02:37:30|617.38|613.38|617.26|613.26|617.41|613.41|617.26|613.26|21
1623638260000|2021-06-14 02:37:40|617.3|613.3|617.33|613.33|617.53|613.53|617.3|613.3|19
1623638270000|2021-06-14 02:37:50|617.34|613.34|617.44|613.44|617.46|613.46|617.26|613.26|20
1623638280000|2021-06-14 02:38:00|617.42|613.42|617.43|613.43|617.44|613.44|617.37|613.37|19
1623638290000|2021-06-14 02:38:10|617.39|613.39|617.44|613.44|617.44|613.44|617.34|613.34|18
1623638300000|2021-06-14 02:38:20|617.39|613.39|617.3|613.3|617.5|613.5|617.3|613.3|17
1623638310000|2021-06-14 02:38:30|617.31|613.31|617.33|613.33|617.34|613.34|617.3|613.3|7
1623638320000|2021-06-14 02:38:40|617.37|613.37|617.14|613.14|617.39|613.39|617.11|613.11|9
1623638330000|2021-06-14 02:38:50|617.16|613.16|617.11|613.11|617.16|613.16|617.11|613.11|6
1623638340000|2021-06-14 02:39:00|617.15|613.15|617.11|613.11|617.19|613.19|617.1|613.1|23
1623638350000|2021-06-14 02:39:10|617.12|613.12|617.12|613.12|617.15|613.15|617.11|613.11|12
1623638360000|2021-06-14 02:39:20|617.15|613.15|617.12|613.12|617.15|613.15|617.12|613.12|5
1623638370000|2021-06-14 02:39:30|617.07|613.07|616.63|612.63|617.07|613.07|616.62|612.62|15
1623638380000|2021-06-14 02:39:40|616.64|612.64|616.63|612.63|616.67|612.67|616.57|612.57|28
1623638390000|2021-06-14 02:39:50|616.64|612.64|616.58|612.58|616.64|612.64|616.56|612.56|21
1623638400000|2021-06-14 02:40:00|616.57|612.57|616.53|612.53|616.59|612.59|616.53|612.53|8
1623638410000|2021-06-14 02:40:10|616.52|612.52|616.39|612.39|616.55|612.55|616.38|612.38|4
1623638420000|2021-06-14 02:40:20|616.38|612.38|616.37|612.37|616.4|612.4|616.36|612.36|10
1623638430000|2021-06-14 02:40:30|616.36|612.36|616.5|612.5|616.5|612.5|616.35|612.35|23
1623638440000|2021-06-14 02:40:40|616.52|612.52|616.34|612.34|616.52|612.52|616.34|612.34|10
1623638460000|2021-06-14 02:41:00|616.21|612.21|616.19|612.19|616.21|612.21|616.09|612.09|22
1623638470000|2021-06-14 02:41:10|616.2|612.2|616.29|612.29|616.39|612.39|616.2|612.2|33
1623638480000|2021-06-14 02:41:20|616.36|612.36|616.47|612.47|616.47|612.47|616.3|612.3|26
1623638490000|2021-06-14 02:41:30|616.46|612.46|616.67|612.67|616.67|612.67|616.4|612.4|22
1623638500000|2021-06-14 02:41:40|616.68|612.68|616.8|612.8|616.8|612.8|616.68|612.68|9
1623638510000|2021-06-14 02:41:50|616.81|612.81|616.87|612.87|616.87|612.87|616.76|612.76|6
1623638520000|2021-06-14 02:42:00|616.89|612.89|616.79|612.79|616.89|612.89|616.76|612.76|7
1623638530000|2021-06-14 02:42:10|616.8|612.8|617.2|613.2|617.3|613.3|616.8|612.8|19
1623638540000|2021-06-14 02:42:20|617.22|613.22|617.3|613.3|617.3|613.3|617.15|613.15|26
1623638550000|2021-06-14 02:42:30|617.28|613.28|617.28|613.28|617.32|613.32|617.24|613.24|15
1623638560000|2021-06-14 02:42:40|617.27|613.27|617.16|613.16|617.27|613.27|617.16|613.16|4
1623638570000|2021-06-14 02:42:50|617.11|613.11|616.95|612.95|617.11|613.11|616.9|612.9|29
1623638580000|2021-06-14 02:43:00|616.94|612.94|616.92|612.92|617.04|613.04|616.92|612.92|14
1623638590000|2021-06-14 02:43:10|617.01|613.01|617.14|613.14|617.16|613.16|616.92|612.92|26
1623638600000|2021-06-14 02:43:20|617.13|613.13|617.18|613.18|617.21|613.21|617.13|613.13|22
1623638610000|2021-06-14 02:43:30|617.19|613.19|617.19|613.19|617.21|613.21|617.19|613.19|12
1623638620000|2021-06-14 02:43:40|617.18|613.18|617.14|613.14|617.18|613.18|617.1|613.1|10
1623638630000|2021-06-14 02:43:50|617.09|613.09|617.17|613.17|617.18|613.18|617.09|613.09|9
1623638640000|2021-06-14 02:44:00|617.18|613.18|616.96|612.96|617.2|613.2|616.9|612.9|17
1623638650000|2021-06-14 02:44:10|617.07|613.07|617.06|613.06|617.07|613.07|617.05|613.05|8
1623638660000|2021-06-14 02:44:20|616.97|612.97|616.97|612.97|616.97|612.97|616.97|612.97|1
1623638670000|2021-06-14 02:44:30|616.95|612.95|617.02|613.02|617.02|613.02|616.93|612.93|17
1623638680000|2021-06-14 02:44:40|617.01|613.01|616.65|612.65|617.01|613.01|616.6|612.6|32
1623638690000|2021-06-14 02:44:50|616.62|612.62|616.57|612.57|616.63|612.63|616.57|612.57|13
1623638700000|2021-06-14 02:45:00|616.58|612.58|616.82|612.82|616.83|612.83|616.57|612.57|25
1623638710000|2021-06-14 02:45:10|616.83|612.83|616.92|612.92|616.93|612.93|616.83|612.83|24
1623638720000|2021-06-14 02:45:20|616.97|612.97|616.95|612.95|617|613|616.9|612.9|28
1623638730000|2021-06-14 02:45:30|616.97|612.97|617.24|613.24|617.24|613.24|616.97|612.97|21
1623638740000|2021-06-14 02:45:40|617.27|613.27|617.22|613.22|617.32|613.32|617.21|613.21|22
1623638750000|2021-06-14 02:45:50|617.23|613.23|617.28|613.28|617.33|613.33|617.22|613.22|25
1623638760000|2021-06-14 02:46:00|617.3|613.3|617.39|613.39|617.39|613.39|617.25|613.25|13
1623638770000|2021-06-14 02:46:10|617.38|613.38|617.28|613.28|617.47|613.47|617.23|613.23|20
1623638780000|2021-06-14 02:46:20|617.27|613.27|617.6|613.6|617.6|613.6|617.27|613.27|25
1623638790000|2021-06-14 02:46:30|617.59|613.59|617.43|613.43|617.61|613.61|617.41|613.41|22
1623638800000|2021-06-14 02:46:40|617.47|613.47|617.53|613.53|617.53|613.53|617.47|613.47|12
1623638810000|2021-06-14 02:46:50|617.54|613.54|617.5|613.5|617.54|613.54|617.49|613.49|15
1623638820000|2021-06-14 02:47:00|617.52|613.52|617.2|613.2|617.52|613.52|617.19|613.19|24
1623638830000|2021-06-14 02:47:10|617.21|613.21|617.08|613.08|617.21|613.21|617.07|613.07|26
1623638840000|2021-06-14 02:47:20|617.09|613.09|617.17|613.17|617.22|613.22|617.08|613.08|14
1623638850000|2021-06-14 02:47:30|617.15|613.15|617.17|613.17|617.21|613.21|617.15|613.15|17
1623638860000|2021-06-14 02:47:40|617.18|613.18|617.1|613.1|617.18|613.18|617.1|613.1|14
1623638870000|2021-06-14 02:47:50|617.08|613.08|617.1|613.1|617.19|613.19|617.08|613.08|17
1623638880000|2021-06-14 02:48:00|617.15|613.15|617.35|613.35|617.39|613.39|617.14|613.14|22
1623638890000|2021-06-14 02:48:10|617.34|613.34|617.38|613.38|617.45|613.45|617.34|613.34|14
1623638900000|2021-06-14 02:48:20|617.46|613.46|617.39|613.39|617.48|613.48|617.38|613.38|13
1623638910000|2021-06-14 02:48:30|617.48|613.48|617.44|613.44|617.49|613.49|617.39|613.39|21
1623638920000|2021-06-14 02:48:40|617.45|613.45|617.45|613.45|617.5|613.5|617.44|613.44|15
1623638930000|2021-06-14 02:48:50|617.44|613.44|617.51|613.51|617.59|613.59|617.44|613.44|23
1623638940000|2021-06-14 02:49:00|617.5|613.5|617.5|613.5|617.51|613.51|617.48|613.48|7
1623638960000|2021-06-14 02:49:20|617.43|613.43|617.29|613.29|617.43|613.43|617.24|613.24|17
1623638970000|2021-06-14 02:49:30|617.28|613.28|617.2|613.2|617.31|613.31|617.2|613.2|21
1623638980000|2021-06-14 02:49:40|617.21|613.21|617.19|613.19|617.22|613.22|617.19|613.19|12
1623638990000|2021-06-14 02:49:50|617.18|613.18|616.9|612.9|617.19|613.19|616.89|612.89|13
1623639000000|2021-06-14 02:50:00|616.91|612.91|616.99|612.99|617.02|613.02|616.84|612.84|25
1623639010000|2021-06-14 02:50:10|617|613|616.98|612.98|617.02|613.02|616.98|612.98|4
1623639020000|2021-06-14 02:50:20|616.86|612.86|617.19|613.19|617.19|613.19|616.86|612.86|21
1623639030000|2021-06-14 02:50:30|617.2|613.2|617.22|613.22|617.26|613.26|617.2|613.2|13
1623639040000|2021-06-14 02:50:40|617.24|613.24|617.32|613.32|617.33|613.33|617.21|613.21|29
1623639050000|2021-06-14 02:50:50|617.33|613.33|617.26|613.26|617.34|613.34|617.2|613.2|20
1623639060000|2021-06-14 02:51:00|617.28|613.28|617.35|613.35|617.36|613.36|617.18|613.18|19
1623639070000|2021-06-14 02:51:10|617.46|613.46|617.45|613.45|617.47|613.47|617.42|613.42|10
1623639080000|2021-06-14 02:51:20|617.44|613.44|617.06|613.06|617.58|613.58|617.06|613.06|34
1623639090000|2021-06-14 02:51:30|617.05|613.05|617.08|613.08|617.09|613.09|617.01|613.01|27
1623639100000|2021-06-14 02:51:40|617.07|613.07|617.19|613.19|617.23|613.23|617.06|613.06|21
1623639110000|2021-06-14 02:51:50|617.14|613.14|616.48|612.48|617.14|613.14|616.45|612.45|29
1623639120000|2021-06-14 02:52:00|616.45|612.45|615.84|611.84|616.48|612.48|615.84|611.84|29
1623639130000|2021-06-14 02:52:10|615.85|611.85|615.69|611.69|616.01|612.01|615.68|611.68|27
1623639140000|2021-06-14 02:52:20|615.65|611.65|615.83|611.83|615.93|611.93|615.18|611.18|23
1623639150000|2021-06-14 02:52:30|615.72|611.72|615.76|611.76|615.83|611.83|615.09|611.09|31
1623639160000|2021-06-14 02:52:40|615.52|611.52|615.57|611.57|615.84|611.84|615.52|611.52|28
1623639170000|2021-06-14 02:52:50|615.59|611.59|615.18|611.18|615.94|611.94|615.08|611.08|33
1623639180000|2021-06-14 02:53:00|615.17|611.17|615.03|611.03|615.19|611.19|614.99|610.99|26
1623639190000|2021-06-14 02:53:10|615.05|611.05|615.15|611.15|615.18|611.18|615.04|611.04|19
1623639200000|2021-06-14 02:53:20|615.22|611.22|615.12|611.12|615.22|611.22|615.07|611.07|17
1623639210000|2021-06-14 02:53:30|615.13|611.13|615.39|611.39|615.4|611.4|615.13|611.13|19
1623639220000|2021-06-14 02:53:40|615.33|611.33|615.36|611.36|615.4|611.4|615.31|611.31|22
1623639230000|2021-06-14 02:53:50|615.31|611.31|615.38|611.38|615.38|611.38|615.31|611.31|12
1623639240000|2021-06-14 02:54:00|615.32|611.32|615.22|611.22|615.35|611.35|615.21|611.21|8
1623639250000|2021-06-14 02:54:10|615.21|611.21|615.16|611.16|615.21|611.21|615.13|611.13|11
1623639260000|2021-06-14 02:54:20|615.15|611.15|615.12|611.12|615.15|611.15|615.1|611.1|4
1623639270000|2021-06-14 02:54:30|615.13|611.13|615.46|611.46|615.5|611.5|615.12|611.12|18
1623639280000|2021-06-14 02:54:40|615.5|611.5|615.14|611.14|615.5|611.5|615.14|611.14|19
1623639290000|2021-06-14 02:54:50|615.13|611.13|614.98|610.98|615.13|611.13|614.96|610.96|25
1623639300000|2021-06-14 02:55:00|614.96|610.96|615.06|611.06|615.15|611.15|614.96|610.96|26
1623639310000|2021-06-14 02:55:10|615.08|611.08|615.18|611.18|615.18|611.18|615.08|611.08|15
1623639320000|2021-06-14 02:55:20|615.2|611.2|615.27|611.27|615.39|611.39|615.2|611.2|23
1623639330000|2021-06-14 02:55:30|615.28|611.28|615.26|611.26|615.33|611.33|615.23|611.23|22
1623639340000|2021-06-14 02:55:40|615.25|611.25|615.27|611.27|615.27|611.27|615.24|611.24|10
1623639350000|2021-06-14 02:55:50|615.25|611.25|615.39|611.39|615.4|611.4|615.23|611.23|22
1623639360000|2021-06-14 02:56:00|615.37|611.37|615.46|611.46|615.48|611.48|615.36|611.36|26
1623639370000|2021-06-14 02:56:10|615.47|611.47|615.63|611.63|615.65|611.65|615.47|611.47|26
1623639380000|2021-06-14 02:56:20|615.64|611.64|615.82|611.82|615.84|611.84|615.57|611.57|24
1623639390000|2021-06-14 02:56:30|615.84|611.84|615.71|611.71|615.85|611.85|615.67|611.67|25
1623639400000|2021-06-14 02:56:40|615.72|611.72|615.77|611.77|615.77|611.77|615.71|611.71|18
1623639410000|2021-06-14 02:56:50|615.78|611.78|615.73|611.73|615.83|611.83|615.7|611.7|17
1623639420000|2021-06-14 02:57:00|615.71|611.71|616.1|612.1|616.24|612.24|615.66|611.66|31
1623639430000|2021-06-14 02:57:10|616.07|612.07|616.04|612.04|616.19|612.19|616.04|612.04|25
1623639440000|2021-06-14 02:57:20|616.05|612.05|616.08|612.08|616.15|612.15|616.04|612.04|19
1623639450000|2021-06-14 02:57:30|616.09|612.09|616.02|612.02|616.13|612.13|615.96|611.96|27
1623639460000|2021-06-14 02:57:40|616.09|612.09|616|612|616.09|612.09|615.98|611.98|24
1623639470000|2021-06-14 02:57:50|616.01|612.01|616.02|612.02|616.02|612.02|615.93|611.93|16
1623639480000|2021-06-14 02:58:00|616.01|612.01|616.12|612.12|616.13|612.13|615.97|611.97|23
1623639490000|2021-06-14 02:58:10|616.05|612.05|616.01|612.01|616.12|612.12|615.99|611.99|15
1623639500000|2021-06-14 02:58:20|616|612|616|612|616.1|612.1|615.99|611.99|14
1623639510000|2021-06-14 02:58:30|615.99|611.99|615.99|611.99|616|612|615.99|611.99|13
1623639520000|2021-06-14 02:58:40|616.02|612.02|616.07|612.07|616.07|612.07|615.98|611.98|18
1623639530000|2021-06-14 02:58:50|616.08|612.08|616.19|612.19|616.21|612.21|616.07|612.07|6
1623639540000|2021-06-14 02:59:00|616.2|612.2|616.12|612.12|616.21|612.21|616.09|612.09|24
1623639550000|2021-06-14 02:59:10|616.13|612.13|616.26|612.26|616.32|612.32|616.01|612.01|25
1623639560000|2021-06-14 02:59:20|616.27|612.27|616.34|612.34|616.34|612.34|616.24|612.24|25
1623639570000|2021-06-14 02:59:30|616.31|612.31|616.21|612.21|616.32|612.32|616.2|612.2|10
1623639580000|2021-06-14 02:59:40|616.22|612.22|616.35|612.35|616.43|612.43|616.2|612.2|16
1623639590000|2021-06-14 02:59:50|616.36|612.36|616.34|612.34|616.4|612.4|616.33|612.33|19
1623639600000|2021-06-14 03:00:00|616.32|612.32|616.92|612.92|616.94|612.94|616.32|612.32|29
1623639610000|2021-06-14 03:00:10|616.9|612.9|616.93|612.93|616.98|612.98|616.9|612.9|10
1623639620000|2021-06-14 03:00:20|616.95|612.95|617.08|613.08|617.16|613.16|616.95|612.95|11
1623639630000|2021-06-14 03:00:30|617.09|613.09|616.77|612.77|617.09|613.09|616.77|612.77|21
1623639640000|2021-06-14 03:00:40|616.79|612.79|616.45|612.45|616.81|612.81|616.45|612.45|18
1623639650000|2021-06-14 03:00:50|616.46|612.46|616.39|612.39|616.46|612.46|616.36|612.36|19
1623639660000|2021-06-14 03:01:00|616.38|612.38|615.7|611.7|616.38|612.38|615.7|611.7|31
1623639670000|2021-06-14 03:01:10|615.72|611.72|615.77|611.77|615.83|611.83|615.72|611.72|27
1623639680000|2021-06-14 03:01:20|615.78|611.78|615.83|611.83|615.83|611.83|615.75|611.75|26
1623639690000|2021-06-14 03:01:30|615.84|611.84|615.77|611.77|615.85|611.85|615.71|611.71|17
1623639700000|2021-06-14 03:01:40|615.76|611.76|615.42|611.42|615.76|611.76|615.42|611.42|9
1623639710000|2021-06-14 03:01:50|615.43|611.43|615.51|611.51|615.73|611.73|615.37|611.37|29
1623639720000|2021-06-14 03:02:00|615.48|611.48|615.91|611.91|615.91|611.91|615.48|611.48|24
1623639730000|2021-06-14 03:02:10|615.92|611.92|615.87|611.87|616|612|615.87|611.87|25
1623639740000|2021-06-14 03:02:20|615.78|611.78|615.71|611.71|615.78|611.78|615.7|611.7|21
1623639750000|2021-06-14 03:02:30|615.72|611.72|615.66|611.66|615.74|611.74|615.66|611.66|19
1623639760000|2021-06-14 03:02:40|615.65|611.65|615.84|611.84|615.84|611.84|615.64|611.64|24
1623639770000|2021-06-14 03:02:50|615.81|611.81|615.82|611.82|615.82|611.82|615.74|611.74|20
1623639780000|2021-06-14 03:03:00|615.92|611.92|615.86|611.86|616.07|612.07|615.85|611.85|28
1623639790000|2021-06-14 03:03:10|615.82|611.82|615.82|611.82|615.86|611.86|615.81|611.81|23
1623639800000|2021-06-14 03:03:20|615.83|611.83|616.05|612.05|616.07|612.07|615.8|611.8|22
1623639810000|2021-06-14 03:03:30|616.03|612.03|616.04|612.04|616.08|612.08|615.98|611.98|22
1623639820000|2021-06-14 03:03:40|616.05|612.05|615.96|611.96|616.12|612.12|615.96|611.96|27
1623639830000|2021-06-14 03:03:50|615.95|611.95|616.08|612.08|616.09|612.09|615.95|611.95|17
1623639840000|2021-06-14 03:04:00|616.11|612.11|616.13|612.13|616.15|612.15|616.07|612.07|23
1623639850000|2021-06-14 03:04:10|616.15|612.15|616.22|612.22|616.28|612.28|616.14|612.14|23
1623639860000|2021-06-14 03:04:20|616.23|612.23|616.06|612.06|616.23|612.23|616.02|612.02|16
1623639870000|2021-06-14 03:04:30|616.05|612.05|616.02|612.02|616.05|612.05|616.02|612.02|2
1623639880000|2021-06-14 03:04:40|616|612|616.06|612.06|616.07|612.07|616|612|7
1623639890000|2021-06-14 03:04:50|616.05|612.05|615.86|611.86|616.06|612.06|615.86|611.86|22
1623639900000|2021-06-14 03:05:00|615.87|611.87|616.17|612.17|616.17|612.17|615.87|611.87|23
1623639910000|2021-06-14 03:05:10|616.3|612.3|616.33|612.33|616.4|612.4|616.3|612.3|15
1623639920000|2021-06-14 03:05:20|616.35|612.35|616.35|612.35|616.35|612.35|616.35|612.35|1
1623639930000|2021-06-14 03:05:30|616.33|612.33|615.9|611.9|616.34|612.34|615.9|611.9|18
1623639940000|2021-06-14 03:05:40|615.89|611.89|615.94|611.94|615.96|611.96|615.87|611.87|24
1623639950000|2021-06-14 03:05:50|615.93|611.93|615.88|611.88|615.93|611.93|615.88|611.88|13
1623639960000|2021-06-14 03:06:00|615.87|611.87|616.2|612.2|616.26|612.26|615.8|611.8|21
1623639970000|2021-06-14 03:06:10|616.18|612.18|616.17|612.17|616.21|612.21|616.15|612.15|27
1623639980000|2021-06-14 03:06:20|616.18|612.18|616.48|612.48|616.48|612.48|616.15|612.15|27
1623639990000|2021-06-14 03:06:30|616.47|612.47|616.09|612.09|616.47|612.47|616.08|612.08|28
1623640000000|2021-06-14 03:06:40|616.1|612.1|616.14|612.14|616.18|612.18|616.06|612.06|17
1623640010000|2021-06-14 03:06:50|616.15|612.15|616.22|612.22|616.33|612.33|616.14|612.14|20
1623640020000|2021-06-14 03:07:00|616.21|612.21|616.28|612.28|616.3|612.3|616.18|612.18|11
1623640030000|2021-06-14 03:07:10|616.29|612.29|616.25|612.25|616.29|612.29|616.24|612.24|12
1623640040000|2021-06-14 03:07:20|616.24|612.24|616.09|612.09|616.29|612.29|616.09|612.09|20
1623640050000|2021-06-14 03:07:30|616.07|612.07|616.11|612.11|616.11|612.11|616.04|612.04|12
1623640060000|2021-06-14 03:07:40|616.1|612.1|616.1|612.1|616.12|612.12|616.1|612.1|12
1623640070000|2021-06-14 03:07:50|616.17|612.17|616.08|612.08|616.37|612.37|616.08|612.08|25
1623640080000|2021-06-14 03:08:00|616.09|612.09|616.12|612.12|616.12|612.12|616.06|612.06|22
1623640090000|2021-06-14 03:08:10|616.11|612.11|616.11|612.11|616.14|612.14|616.1|612.1|20
1623640100000|2021-06-14 03:08:20|616.12|612.12|616.09|612.09|616.12|612.12|616.07|612.07|12
1623640110000|2021-06-14 03:08:30|616.11|612.11|615.79|611.79|616.11|612.11|615.78|611.78|12
1623640120000|2021-06-14 03:08:40|615.72|611.72|615.63|611.63|615.79|611.79|615.63|611.63|14
1623640130000|2021-06-14 03:08:50|615.65|611.65|615.64|611.64|615.66|611.66|615.61|611.61|20
1623640140000|2021-06-14 03:09:00|615.66|611.66|616.18|612.18|616.18|612.18|615.64|611.64|29
1623640150000|2021-06-14 03:09:10|616.19|612.19|616.42|612.42|616.47|612.47|616.18|612.18|29
1623640160000|2021-06-14 03:09:20|616.52|612.52|616.5|612.5|616.53|612.53|616.49|612.49|16
1623640170000|2021-06-14 03:09:30|616.51|612.51|616.5|612.5|616.52|612.52|616.48|612.48|17
1623640180000|2021-06-14 03:09:40|616.51|612.51|616.43|612.43|616.53|612.53|616.43|612.43|25
1623640190000|2021-06-14 03:09:50|616.44|612.44|616.51|612.51|616.56|612.56|616.43|612.43|19
1623640200000|2021-06-14 03:10:00|616.52|612.52|616.56|612.56|616.57|612.57|616.5|612.5|16
1623640210000|2021-06-14 03:10:10|616.57|612.57|616.65|612.65|616.65|612.65|616.56|612.56|17
1623640220000|2021-06-14 03:10:20|616.64|612.64|616.33|612.33|616.65|612.65|616.32|612.32|18
1623640230000|2021-06-14 03:10:30|616.34|612.34|616.36|612.36|616.37|612.37|616.33|612.33|11
1623640240000|2021-06-14 03:10:40|616.35|612.35|616.27|612.27|616.35|612.35|616.27|612.27|10
1623640250000|2021-06-14 03:10:50|616.23|612.23|616.22|612.22|616.23|612.23|616.22|612.22|4
1623640260000|2021-06-14 03:11:00|616.15|612.15|615.84|611.84|616.15|612.15|615.84|611.84|17
1623640270000|2021-06-14 03:11:10|615.85|611.85|615.93|611.93|615.94|611.94|615.77|611.77|21
1623640280000|2021-06-14 03:11:20|615.92|611.92|615.88|611.88|615.92|611.92|615.87|611.87|16
1623640290000|2021-06-14 03:11:30|615.87|611.87|615.97|611.97|615.99|611.99|615.87|611.87|16
1623640300000|2021-06-14 03:11:40|616.02|612.02|615.91|611.91|616.02|612.02|615.9|611.9|18
1623640310000|2021-06-14 03:11:50|615.92|611.92|615.92|611.92|615.93|611.93|615.91|611.91|10
1623640320000|2021-06-14 03:12:00|615.93|611.93|615.91|611.91|615.93|611.93|615.89|611.89|12
1623640330000|2021-06-14 03:12:10|615.9|611.9|615.6|611.6|615.93|611.93|615.6|611.6|12
1623640340000|2021-06-14 03:12:20|615.61|611.61|615.65|611.65|615.66|611.66|615.57|611.57|9
1623640350000|2021-06-14 03:12:30|615.64|611.64|615.64|611.64|615.65|611.65|615.63|611.63|11
1623640360000|2021-06-14 03:12:40|615.63|611.63|615.26|611.26|615.64|611.64|615.26|611.26|16
1623640370000|2021-06-14 03:12:50|615.3|611.3|615.09|611.09|615.32|611.32|615.06|611.06|13
1623640380000|2021-06-14 03:13:00|615.1|611.1|615.15|611.15|615.18|611.18|615.1|611.1|9
1623640390000|2021-06-14 03:13:10|615.14|611.14|615.28|611.28|615.34|611.34|615.14|611.14|28
1623640400000|2021-06-14 03:13:20|615.29|611.29|615.16|611.16|615.33|611.33|615.14|611.14|22
1623640410000|2021-06-14 03:13:30|615.15|611.15|615.05|611.05|615.15|611.15|615.05|611.05|14
1623640420000|2021-06-14 03:13:40|615.08|611.08|614.89|610.89|615.08|611.08|614.88|610.88|13
1623640430000|2021-06-14 03:13:50|614.87|610.87|614.85|610.85|614.89|610.89|614.82|610.82|8
1623640440000|2021-06-14 03:14:00|614.84|610.84|614.85|610.85|614.87|610.87|614.78|610.78|20
1623640450000|2021-06-14 03:14:10|614.83|610.83|614.66|610.66|614.84|610.84|614.62|610.62|23
1623640460000|2021-06-14 03:14:20|614.64|610.64|614.6|610.6|614.73|610.73|614.6|610.6|17
1623640470000|2021-06-14 03:14:30|614.56|610.56|614.52|610.52|614.59|610.59|614.44|610.44|16
1623640480000|2021-06-14 03:14:40|614.61|610.61|614.48|610.48|614.63|610.63|614.42|610.42|28
1623640490000|2021-06-14 03:14:50|614.5|610.5|614.54|610.54|614.58|610.58|614.45|610.45|25
1623640500000|2021-06-14 03:15:00|614.53|610.53|614.66|610.66|614.76|610.76|614.53|610.53|31
1623640510000|2021-06-14 03:15:10|614.73|610.73|614.78|610.78|614.78|610.78|614.64|610.64|25
1623640520000|2021-06-14 03:15:20|614.79|610.79|615.06|611.06|615.06|611.06|614.79|610.79|23
1623640530000|2021-06-14 03:15:30|615.09|611.09|615.03|611.03|615.11|611.11|614.99|610.99|25
1623640540000|2021-06-14 03:15:40|615.07|611.07|615.27|611.27|615.28|611.28|615.07|611.07|27
1623640550000|2021-06-14 03:15:50|615.28|611.28|615.26|611.26|615.29|611.29|615.24|611.24|15
1623640560000|2021-06-14 03:16:00|615.25|611.25|615.28|611.28|615.34|611.34|615.23|611.23|26
1623640570000|2021-06-14 03:16:10|615.32|611.32|615.37|611.37|615.38|611.38|615.26|611.26|21
1623640580000|2021-06-14 03:16:20|615.38|611.38|615.34|611.34|615.4|611.4|615.26|611.26|23
1623640590000|2021-06-14 03:16:30|615.32|611.32|615.36|611.36|615.42|611.42|615.23|611.23|26
1623640600000|2021-06-14 03:16:40|615.42|611.42|615.49|611.49|615.49|611.49|615.41|611.41|16
1623640610000|2021-06-14 03:16:50|615.5|611.5|615.57|611.57|615.57|611.57|615.47|611.47|11
1623640620000|2021-06-14 03:17:00|615.61|611.61|615.51|611.51|615.71|611.71|615.46|611.46|31
1623640630000|2021-06-14 03:17:10|615.4|611.4|615.4|611.4|615.43|611.43|615.3|611.3|28
1623640640000|2021-06-14 03:17:20|615.34|611.34|615.12|611.12|615.38|611.38|615.09|611.09|30
1623640650000|2021-06-14 03:17:30|615.16|611.16|615.17|611.17|615.23|611.23|615.09|611.09|26
1623640660000|2021-06-14 03:17:40|615.11|611.11|615.17|611.17|615.29|611.29|615.07|611.07|33
1623640670000|2021-06-14 03:17:50|615.2|611.2|615.25|611.25|615.33|611.33|615.16|611.16|27
1623640680000|2021-06-14 03:18:00|615.33|611.33|615.22|611.22|615.34|611.34|615.17|611.17|28
1623640690000|2021-06-14 03:18:10|615.14|611.14|615.35|611.35|615.35|611.35|615.1|611.1|26
1623640700000|2021-06-14 03:18:20|615.33|611.33|615.24|611.24|615.34|611.34|615.15|611.15|27
1623640710000|2021-06-14 03:18:30|615.29|611.29|615.15|611.15|615.29|611.29|615.08|611.08|25
1623640720000|2021-06-14 03:18:40|615.11|611.11|615.17|611.17|615.19|611.19|615.1|611.1|14
1623640730000|2021-06-14 03:18:50|615.13|611.13|615.11|611.11|615.2|611.2|615.09|611.09|17
1623640740000|2021-06-14 03:19:00|615.12|611.12|615.23|611.23|615.23|611.23|615.11|611.11|11
1623640750000|2021-06-14 03:19:10|615.05|611.05|615|611|615.23|611.23|615|611|7
1623640760000|2021-06-14 03:19:20|614.98|610.98|615.23|611.23|615.23|611.23|614.98|610.98|12
1623640770000|2021-06-14 03:19:30|614.98|610.98|614.91|610.91|615.21|611.21|614.91|610.91|25
1623640780000|2021-06-14 03:19:40|615.04|611.04|615.12|611.12|615.15|611.15|614.94|610.94|24
1623640790000|2021-06-14 03:19:50|615.1|611.1|615.09|611.09|615.12|611.12|615.02|611.02|23
1623640800000|2021-06-14 03:20:00|615.04|611.04|614.82|610.82|615.12|611.12|614.82|610.82|15
1623640810000|2021-06-14 03:20:10|614.83|610.83|614.93|610.93|614.99|610.99|614.83|610.83|12
1623640820000|2021-06-14 03:20:20|614.94|610.94|614.99|610.99|615.02|611.02|614.93|610.93|9
1623640830000|2021-06-14 03:20:30|614.88|610.88|614.84|610.84|614.88|610.88|614.84|610.84|2
1623640840000|2021-06-14 03:20:40|614.68|610.68|614.68|610.68|614.68|610.68|614.68|610.68|1
1623640850000|2021-06-14 03:20:50|614.51|610.51|614.5|610.5|614.51|610.51|614.5|610.5|2
1623640870000|2021-06-14 03:21:10|614.64|610.64|614.18|610.18|614.64|610.64|614.17|610.17|12
1623640880000|2021-06-14 03:21:20|614.19|610.19|614.22|610.22|614.26|610.26|614.18|610.18|14
1623640890000|2021-06-14 03:21:30|614.23|610.23|614.24|610.24|614.3|610.3|614.23|610.23|10
1623640900000|2021-06-14 03:21:40|614.27|610.27|614.27|610.27|614.28|610.28|614.22|610.22|23
1623640910000|2021-06-14 03:21:50|614.26|610.26|614.22|610.22|614.28|610.28|614.18|610.18|12
1623640920000|2021-06-14 03:22:00|614.18|610.18|614.04|610.04|614.22|610.22|614.04|610.04|11
1623640930000|2021-06-14 03:22:10|613.91|609.91|613.9|609.9|613.91|609.91|613.88|609.88|4
1623640940000|2021-06-14 03:22:20|613.93|609.93|614.13|610.13|614.13|610.13|613.93|609.93|19
1623640950000|2021-06-14 03:22:30|614.1|610.1|614.07|610.07|614.15|610.15|614.07|610.07|17
1623640960000|2021-06-14 03:22:40|614.08|610.08|614.1|610.1|614.12|610.12|614.07|610.07|10
1623640970000|2021-06-14 03:22:50|614.11|610.11|614.07|610.07|614.12|610.12|614.07|610.07|15
1623640980000|2021-06-14 03:23:00|614.06|610.06|614.2|610.2|614.2|610.2|614.06|610.06|22
1623640990000|2021-06-14 03:23:10|614.19|610.19|614.21|610.21|614.22|610.22|614.18|610.18|16
1623641000000|2021-06-14 03:23:20|614.27|610.27|614.2|610.2|614.28|610.28|614.09|610.09|15
1623641010000|2021-06-14 03:23:30|614.29|610.29|614.22|610.22|614.29|610.29|614.22|610.22|6
1623641020000|2021-06-14 03:23:40|614.23|610.23|614.24|610.24|614.27|610.27|614.22|610.22|12
1623641030000|2021-06-14 03:23:50|614.23|610.23|614.22|610.22|614.27|610.27|614.22|610.22|19
1623641040000|2021-06-14 03:24:00|614.26|610.26|614.17|610.17|614.26|610.26|614.06|610.06|25
1623641050000|2021-06-14 03:24:10|614.18|610.18|614.16|610.16|614.18|610.18|614.15|610.15|15
1623641060000|2021-06-14 03:24:20|614.11|610.11|614.23|610.23|614.23|610.23|614.11|610.11|10
1623641070000|2021-06-14 03:24:30|614.21|610.21|613.66|609.66|614.21|610.21|613.65|609.65|16
1623641080000|2021-06-14 03:24:40|613.84|609.84|613.57|609.57|613.84|609.84|613.52|609.52|15
1623641090000|2021-06-14 03:24:50|613.55|609.55|613.56|609.56|613.61|609.61|613.55|609.55|12
1623641100000|2021-06-14 03:25:00|613.55|609.55|613.54|609.54|613.56|609.56|613.54|609.54|12
1623641110000|2021-06-14 03:25:10|613.56|609.56|613.69|609.69|613.7|609.7|613.54|609.54|19
1623641120000|2021-06-14 03:25:20|613.71|609.71|613.7|609.7|613.71|609.71|613.69|609.69|11
1623641130000|2021-06-14 03:25:30|613.74|609.74|613.75|609.75|613.76|609.76|613.72|609.72|16
1623641140000|2021-06-14 03:25:40|613.76|609.76|613.67|609.67|613.76|609.76|613.67|609.67|15
1623641150000|2021-06-14 03:25:50|613.66|609.66|613.66|609.66|613.66|609.66|613.66|609.66|1
1623641160000|2021-06-14 03:26:00|613.64|609.64|613.51|609.51|613.64|609.64|613.51|609.51|18
1623641170000|2021-06-14 03:26:10|613.52|609.52|613.56|609.56|613.57|609.57|613.49|609.49|15
1623641180000|2021-06-14 03:26:20|613.57|609.57|613.6|609.6|613.74|609.74|613.5|609.5|32
1623641190000|2021-06-14 03:26:30|613.59|609.59|613.59|609.59|613.62|609.62|613.56|609.56|21
1623641200000|2021-06-14 03:26:40|613.58|609.58|613.45|609.45|613.59|609.59|613.42|609.42|15
1623641210000|2021-06-14 03:26:50|613.49|609.49|613.46|609.46|613.5|609.5|613.45|609.45|7
1623641220000|2021-06-14 03:27:00|613.5|609.5|613.38|609.38|613.52|609.52|613.38|609.38|21
1623641230000|2021-06-14 03:27:10|613.37|609.37|612.6|608.6|613.37|609.37|612.59|608.59|34
1623641240000|2021-06-14 03:27:20|612.57|608.57|612.49|608.49|612.57|608.57|612.45|608.45|20
1623641250000|2021-06-14 03:27:30|612.47|608.47|612.36|608.36|612.47|608.47|612.3|608.3|22
1623641260000|2021-06-14 03:27:40|612.34|608.34|612.36|608.36|612.36|608.36|612.22|608.22|18
1623641270000|2021-06-14 03:27:50|612.37|608.37|612.63|608.63|612.63|608.63|612.36|608.36|22
1623641280000|2021-06-14 03:28:00|612.62|608.62|612.58|608.58|612.63|608.63|612.58|608.58|5
1623641290000|2021-06-14 03:28:10|612.65|608.65|612.73|608.73|612.98|608.98|612.58|608.58|18
1623641300000|2021-06-14 03:28:20|612.72|608.72|613.23|609.23|613.23|609.23|612.72|608.72|17
1623641310000|2021-06-14 03:28:30|613.2|609.2|613.27|609.27|613.28|609.28|613.15|609.15|28
1623641320000|2021-06-14 03:28:40|613.32|609.32|613.28|609.28|613.41|609.41|613.27|609.27|29
1623641330000|2021-06-14 03:28:50|613.29|609.29|613.05|609.05|613.32|609.32|613.05|609.05|26
1623641340000|2021-06-14 03:29:00|613.04|609.04|612.69|608.69|613.06|609.06|612.49|608.49|26
1623641350000|2021-06-14 03:29:10|612.74|608.74|612.62|608.62|612.76|608.76|612.58|608.58|30
1623641360000|2021-06-14 03:29:20|612.63|608.63|612.49|608.49|612.63|608.63|612.46|608.46|18
1623641370000|2021-06-14 03:29:30|612.41|608.41|612.23|608.23|612.52|608.52|612.22|608.22|28
1623641380000|2021-06-14 03:29:40|612.32|608.32|611.77|607.77|612.35|608.35|611.77|607.77|30
1623641390000|2021-06-14 03:29:50|611.76|607.76|611.37|607.37|611.79|607.79|611.37|607.37|25
1623641400000|2021-06-14 03:30:00|611.32|607.32|610.75|606.75|611.38|607.38|610.68|606.68|29
1623641410000|2021-06-14 03:30:10|610.06|606.06|611.29|607.29|611.3|607.3|610.06|606.06|32
1623641420000|2021-06-14 03:30:20|611.3|607.3|611.47|607.47|611.47|607.47|611.19|607.19|34
1623641430000|2021-06-14 03:30:30|611.5|607.5|611.51|607.51|611.54|607.54|611.49|607.49|14
1623641440000|2021-06-14 03:30:40|611.52|607.52|612.21|608.21|612.39|608.39|611.51|607.51|28
1623641450000|2021-06-14 03:30:50|612.08|608.08|612.06|608.06|612.2|608.2|612|608|30
1623641460000|2021-06-14 03:31:00|612.02|608.02|612.02|608.02|612.06|608.06|611.9|607.9|28
1623641470000|2021-06-14 03:31:10|612.05|608.05|612.64|608.64|612.64|608.64|612.01|608.01|25
1623641480000|2021-06-14 03:31:20|612.6|608.6|612.74|608.74|612.74|608.74|612.6|608.6|20
1623641490000|2021-06-14 03:31:30|612.75|608.75|612.64|608.64|612.84|608.84|612.64|608.64|27
1623641500000|2021-06-14 03:31:40|612.63|608.63|612.66|608.66|612.7|608.7|612.58|608.58|26
1623641510000|2021-06-14 03:31:50|612.62|608.62|612.61|608.61|612.72|608.72|612.61|608.61|19
1623641520000|2021-06-14 03:32:00|612.6|608.6|612.49|608.49|612.67|608.67|612.49|608.49|30
1623641530000|2021-06-14 03:32:10|612.52|608.52|612.67|608.67|612.68|608.68|612.49|608.49|25
1623641540000|2021-06-14 03:32:20|612.68|608.68|612.76|608.76|612.76|608.76|612.67|608.67|10
1623641550000|2021-06-14 03:32:30|612.78|608.78|612.97|608.97|612.97|608.97|612.77|608.77|16
1623641560000|2021-06-14 03:32:40|612.98|608.98|613.47|609.47|613.49|609.49|612.98|608.98|28
1623641570000|2021-06-14 03:32:50|613.44|609.44|613.4|609.4|613.44|609.44|613.37|609.37|17
1623641580000|2021-06-14 03:33:00|613.43|609.43|613|609|613.45|609.45|612.78|608.78|36
1623641590000|2021-06-14 03:33:10|612.77|608.77|612.9|608.9|612.99|608.99|612.76|608.76|24
1623641600000|2021-06-14 03:33:20|612.91|608.91|613.02|609.02|613.03|609.03|612.89|608.89|25
1623641610000|2021-06-14 03:33:30|613.03|609.03|613.2|609.2|613.22|609.22|613.01|609.01|19
1623641620000|2021-06-14 03:33:40|613.23|609.23|613.24|609.24|613.25|609.25|613.2|609.2|17
1623641630000|2021-06-14 03:33:50|613.26|609.26|613.25|609.25|613.26|609.26|613.22|609.22|11
1623641640000|2021-06-14 03:34:00|613.24|609.24|612.86|608.86|613.24|609.24|612.82|608.82|31
1623641650000|2021-06-14 03:34:10|612.87|608.87|612.88|608.88|612.91|608.91|612.86|608.86|29
1623641660000|2021-06-14 03:34:20|612.87|608.87|612.92|608.92|612.94|608.94|612.87|608.87|20
1623641670000|2021-06-14 03:34:30|612.95|608.95|612.97|608.97|612.97|608.97|612.9|608.9|19
1623641680000|2021-06-14 03:34:40|612.91|608.91|612.96|608.96|612.97|608.97|612.84|608.84|34
1623641690000|2021-06-14 03:34:50|612.97|608.97|612.88|608.88|612.98|608.98|612.88|608.88|23
1623641700000|2021-06-14 03:35:00|612.86|608.86|613.09|609.09|613.09|609.09|612.82|608.82|22
1623641710000|2021-06-14 03:35:10|613.11|609.11|613.16|609.16|613.34|609.34|613.11|609.11|21
1623641720000|2021-06-14 03:35:20|613.15|609.15|613.15|609.15|613.18|609.18|613.14|609.14|15
1623641730000|2021-06-14 03:35:30|613.16|609.16|613.18|609.18|613.18|609.18|613.16|609.16|14
1623641740000|2021-06-14 03:35:40|613.2|609.2|613.08|609.08|613.2|609.2|613.06|609.06|18
1623641750000|2021-06-14 03:35:50|613.05|609.05|613|609|613.05|609.05|612.92|608.92|9
1623641760000|2021-06-14 03:36:00|613.02|609.02|612.9|608.9|613.03|609.03|612.89|608.89|21
1623641770000|2021-06-14 03:36:10|612.89|608.89|612.71|608.71|612.89|608.89|612.7|608.7|13
1623641780000|2021-06-14 03:36:20|612.72|608.72|612.29|608.29|612.72|608.72|612.27|608.27|16
1623641790000|2021-06-14 03:36:30|612.28|608.28|612.3|608.3|612.35|608.35|612.24|608.24|23
1623641800000|2021-06-14 03:36:40|612.31|608.31|611.84|607.84|612.31|608.31|611.84|607.84|23
1623641810000|2021-06-14 03:36:50|611.87|607.87|611.73|607.73|611.88|607.88|611.71|607.71|18
1623641820000|2021-06-14 03:37:00|611.62|607.62|612.32|608.32|612.33|608.33|611.62|607.62|28
1623641830000|2021-06-14 03:37:10|612.33|608.33|612.48|608.48|612.48|608.48|612.22|608.22|25
1623641840000|2021-06-14 03:37:20|612.46|608.46|612.18|608.18|612.46|608.46|612.17|608.17|25
1623641850000|2021-06-14 03:37:30|612.19|608.19|612.24|608.24|612.26|608.26|612.16|608.16|18
1623641860000|2021-06-14 03:37:40|612.26|608.26|612.19|608.19|612.27|608.27|612.15|608.15|22
1623641870000|2021-06-14 03:37:50|612.14|608.14|612.2|608.2|612.25|608.25|612.14|608.14|29
1623641880000|2021-06-14 03:38:00|612.22|608.22|612.19|608.19|612.23|608.23|612.14|608.14|25
1623641890000|2021-06-14 03:38:10|612.18|608.18|611.76|607.76|612.18|608.18|611.76|607.76|31
1623641900000|2021-06-14 03:38:20|611.75|607.75|611.69|607.69|611.76|607.76|611.54|607.54|31
1623641910000|2021-06-14 03:38:30|611.63|607.63|611.51|607.51|611.69|607.69|611.51|607.51|11
1623641920000|2021-06-14 03:38:40|611.45|607.45|611.22|607.22|611.58|607.58|611.18|607.18|26
1623641930000|2021-06-14 03:38:50|611.23|607.23|611.4|607.4|611.42|607.42|611.11|607.11|26
1623641940000|2021-06-14 03:39:00|611.42|607.42|611.34|607.34|611.48|607.48|611.34|607.34|34
1623641950000|2021-06-14 03:39:10|611.32|607.32|611.19|607.19|611.34|607.34|611.16|607.16|30
1623641960000|2021-06-14 03:39:20|611.18|607.18|611.01|607.01|611.18|607.18|611.01|607.01|19
1623641970000|2021-06-14 03:39:30|610.97|606.97|610.31|606.31|610.97|606.97|610.31|606.31|26
1623641980000|2021-06-14 03:39:40|610.32|606.32|610.28|606.28|610.37|606.37|610.23|606.23|30
1623641990000|2021-06-14 03:39:50|610.25|606.25|610.86|606.86|611.06|607.06|610.25|606.25|33
1623642000000|2021-06-14 03:40:00|610.84|606.84|610.95|606.95|610.98|606.98|610.84|606.84|24
1623642010000|2021-06-14 03:40:10|610.93|606.93|611.04|607.04|611.04|607.04|610.83|606.83|25
1623642020000|2021-06-14 03:40:20|611.03|607.03|611.08|607.08|611.24|607.24|611.01|607.01|33
1623642030000|2021-06-14 03:40:30|611.04|607.04|611.38|607.38|611.39|607.39|611.02|607.02|26
1623642040000|2021-06-14 03:40:40|611.34|607.34|611.53|607.53|611.55|607.55|611.18|607.18|35
1623642050000|2021-06-14 03:40:50|611.52|607.52|611.47|607.47|611.53|607.53|611.45|607.45|20
1623642060000|2021-06-14 03:41:00|611.48|607.48|611.31|607.31|611.48|607.48|611.24|607.24|30
1623642070000|2021-06-14 03:41:10|611.37|607.37|611.53|607.53|611.56|607.56|611.32|607.32|25
1623642080000|2021-06-14 03:41:20|611.57|607.57|611.46|607.46|611.61|607.61|611.45|607.45|34
1623642090000|2021-06-14 03:41:30|611.55|607.55|611.6|607.6|611.63|607.63|611.46|607.46|28
1623642100000|2021-06-14 03:41:40|611.59|607.59|611.7|607.7|611.7|607.7|611.46|607.46|24
1623642110000|2021-06-14 03:41:50|611.65|607.65|611.64|607.64|611.8|607.8|611.63|607.63|28
1623642120000|2021-06-14 03:42:00|611.67|607.67|611.6|607.6|611.68|607.68|611.58|607.58|22
1623642130000|2021-06-14 03:42:10|611.59|607.59|611.55|607.55|611.64|607.64|611.55|607.55|16
1623642140000|2021-06-14 03:42:20|611.56|607.56|611.49|607.49|611.56|607.56|611.48|607.48|16
1623642150000|2021-06-14 03:42:30|611.52|607.52|611.14|607.14|611.52|607.52|611.1|607.1|22
1623642160000|2021-06-14 03:42:40|611.05|607.05|611.14|607.14|611.15|607.15|610.99|606.99|20
1623642170000|2021-06-14 03:42:50|611.15|607.15|611.12|607.12|611.15|607.15|611.11|607.11|16
1623642180000|2021-06-14 03:43:00|611.11|607.11|611.09|607.09|611.14|607.14|611.07|607.07|26
1623642190000|2021-06-14 03:43:10|611.07|607.07|610.92|606.92|611.08|607.08|610.89|606.89|26
1623642200000|2021-06-14 03:43:20|610.95|606.95|611.01|607.01|611.07|607.07|610.95|606.95|13
1623642210000|2021-06-14 03:43:30|611.04|607.04|610.99|606.99|611.06|607.06|610.98|606.98|26
1623642220000|2021-06-14 03:43:40|610.97|606.97|610.86|606.86|610.97|606.97|610.84|606.84|29
1623642230000|2021-06-14 03:43:50|610.85|606.85|610.76|606.76|610.89|606.89|610.73|606.73|17
1623642240000|2021-06-14 03:44:00|610.73|606.73|610.45|606.45|610.73|606.73|610.45|606.45|23
1623642250000|2021-06-14 03:44:10|610.35|606.35|610.13|606.13|610.35|606.35|610.08|606.08|31
1623642260000|2021-06-14 03:44:20|610.11|606.11|610.1|606.1|610.14|606.14|610.08|606.08|22
1623642270000|2021-06-14 03:44:30|610.09|606.09|609.9|605.9|610.11|606.11|609.9|605.9|10
1623642280000|2021-06-14 03:44:40|609.91|605.91|609.87|605.87|609.93|605.93|609.87|605.87|12
1623642290000|2021-06-14 03:44:50|609.88|605.88|609.84|605.84|609.96|605.96|609.84|605.84|7
1623642300000|2021-06-14 03:45:00|609.88|605.88|610.18|606.18|610.26|606.26|609.83|605.83|27
1623642310000|2021-06-14 03:45:10|610.17|606.17|610.22|606.22|610.27|606.27|610.15|606.15|19
1623642320000|2021-06-14 03:45:20|610.23|606.23|610.15|606.15|610.27|606.27|610.15|606.15|7
1623642330000|2021-06-14 03:45:30|610.16|606.16|610.35|606.35|610.35|606.35|610.1|606.1|16
1623642340000|2021-06-14 03:45:40|610.37|606.37|610.52|606.52|610.52|606.52|610.37|606.37|18
1623642350000|2021-06-14 03:45:50|610.51|606.51|610.63|606.63|610.63|606.63|610.48|606.48|16
1623642360000|2021-06-14 03:46:00|610.6|606.6|610.42|606.42|610.68|606.68|610.42|606.42|18
1623642370000|2021-06-14 03:46:10|610.4|606.4|610.19|606.19|610.4|606.4|610.19|606.19|20
1623642380000|2021-06-14 03:46:20|610.2|606.2|609.77|605.77|610.2|606.2|609.77|605.77|12
1623642390000|2021-06-14 03:46:30|609.78|605.78|610.09|606.09|610.09|606.09|609.77|605.77|19
1623642400000|2021-06-14 03:46:40|610.08|606.08|610.22|606.22|610.22|606.22|610.07|606.07|10
1623642410000|2021-06-14 03:46:50|610.21|606.21|610.24|606.24|610.25|606.25|610.21|606.21|13
1623642420000|2021-06-14 03:47:00|610.25|606.25|610.22|606.22|610.27|606.27|610.22|606.22|9
1623642430000|2021-06-14 03:47:10|610.23|606.23|610.37|606.37|610.37|606.37|610.15|606.15|14
1623642440000|2021-06-14 03:47:20|610.38|606.38|610.65|606.65|610.65|606.65|610.37|606.37|16
1623642450000|2021-06-14 03:47:30|610.66|606.66|610.55|606.55|610.68|606.68|610.55|606.55|22
1623642460000|2021-06-14 03:47:40|610.58|606.58|610.55|606.55|610.62|606.62|610.53|606.53|20
1623642470000|2021-06-14 03:47:50|610.54|606.54|610.22|606.22|610.59|606.59|610.22|606.22|20
1623642480000|2021-06-14 03:48:00|610.21|606.21|610.5|606.5|610.52|606.52|610.19|606.19|18
1623642490000|2021-06-14 03:48:10|610.51|606.51|610.76|606.76|610.84|606.84|610.5|606.5|25
1623642500000|2021-06-14 03:48:20|610.73|606.73|610.57|606.57|610.73|606.73|610.55|606.55|22
1623642510000|2021-06-14 03:48:30|610.58|606.58|610.59|606.59|610.61|606.61|610.58|606.58|12
1623642520000|2021-06-14 03:48:40|610.58|606.58|610.58|606.58|610.59|606.59|610.57|606.57|9
1623642530000|2021-06-14 03:48:50|610.57|606.57|610.61|606.61|610.62|606.62|610.57|606.57|8
1623642540000|2021-06-14 03:49:00|610.62|606.62|610.29|606.29|610.62|606.62|610.29|606.29|18
1623642550000|2021-06-14 03:49:10|610.34|606.34|610.39|606.39|610.41|606.41|610.34|606.34|19
1623642560000|2021-06-14 03:49:20|610.4|606.4|610.49|606.49|610.53|606.53|610.39|606.39|24
1623642570000|2021-06-14 03:49:30|610.51|606.51|610.54|606.54|610.58|606.58|610.49|606.49|16
1623642580000|2021-06-14 03:49:40|610.59|606.59|611|607|611.04|607.04|610.59|606.59|27
1623642590000|2021-06-14 03:49:50|610.94|606.94|610.89|606.89|610.98|606.98|610.88|606.88|25
1623642600000|2021-06-14 03:50:00|610.9|606.9|611.46|607.46|611.47|607.47|610.89|606.89|24
1623642610000|2021-06-14 03:50:10|611.48|607.48|611.54|607.54|611.57|607.57|611.46|607.46|12
1623642620000|2021-06-14 03:50:20|611.55|607.55|611.58|607.58|611.58|607.58|611.51|607.51|23
1623642630000|2021-06-14 03:50:30|611.59|607.59|611.56|607.56|611.59|607.59|611.53|607.53|13
1623642640000|2021-06-14 03:50:40|611.53|607.53|611.66|607.66|611.66|607.66|611.53|607.53|15
1623642650000|2021-06-14 03:50:50|611.65|607.65|611.46|607.46|611.67|607.67|611.45|607.45|14
1623642660000|2021-06-14 03:51:00|611.45|607.45|611.52|607.52|611.57|607.57|611.44|607.44|19
1623642670000|2021-06-14 03:51:10|611.51|607.51|611.66|607.66|611.66|607.66|611.51|607.51|21
1623642680000|2021-06-14 03:51:20|611.6|607.6|611.84|607.84|611.89|607.89|611.57|607.57|19
1623642690000|2021-06-14 03:51:30|611.87|607.87|611.82|607.82|611.87|607.87|611.82|607.82|13
1623642700000|2021-06-14 03:51:40|611.81|607.81|611.66|607.66|611.81|607.81|611.66|607.66|16
1623642710000|2021-06-14 03:51:50|611.65|607.65|611.62|607.62|611.69|607.69|611.62|607.62|8
1623642720000|2021-06-14 03:52:00|611.61|607.61|611.39|607.39|611.62|607.62|611.36|607.36|20
1623642730000|2021-06-14 03:52:10|611.38|607.38|611.31|607.31|611.38|607.38|611.25|607.25|17
1623642740000|2021-06-14 03:52:20|611.3|607.3|611.08|607.08|611.37|607.37|611.07|607.07|18
1623642750000|2021-06-14 03:52:30|611.09|607.09|611.09|607.09|611.16|607.16|611.08|607.08|23
1623642760000|2021-06-14 03:52:40|611.11|607.11|611.06|607.06|611.11|607.11|611.05|607.05|9
1623642770000|2021-06-14 03:52:50|611.07|607.07|611.17|607.17|611.17|607.17|610.97|606.97|22
1623642780000|2021-06-14 03:53:00|611.2|607.2|611.1|607.1|611.26|607.26|611.1|607.1|26
1623642790000|2021-06-14 03:53:10|611.09|607.09|611.1|607.1|611.11|607.11|611.08|607.08|16
1623642800000|2021-06-14 03:53:20|611.08|607.08|610.8|606.8|611.08|607.08|610.79|606.79|24
1623642810000|2021-06-14 03:53:30|610.81|606.81|610.78|606.78|610.81|606.81|610.77|606.77|13
1623642820000|2021-06-14 03:53:40|610.77|606.77|610.9|606.9|610.93|606.93|610.77|606.77|25
1623642830000|2021-06-14 03:53:50|610.89|606.89|610.93|606.93|610.94|606.94|610.89|606.89|14
1623642840000|2021-06-14 03:54:00|610.94|606.94|610.25|606.25|610.94|606.94|610.24|606.24|17
1623642850000|2021-06-14 03:54:10|610.27|606.27|610.38|606.38|610.38|606.38|610.24|606.24|17
1623642860000|2021-06-14 03:54:20|610.41|606.41|610.45|606.45|610.47|606.47|610.39|606.39|26
1623642870000|2021-06-14 03:54:30|610.44|606.44|610.69|606.69|610.7|606.7|610.42|606.42|23
1623642880000|2021-06-14 03:54:40|610.71|606.71|610.96|606.96|610.96|606.96|610.7|606.7|27
1623642890000|2021-06-14 03:54:50|610.91|606.91|611.05|607.05|611.05|607.05|610.85|606.85|14
1623642900000|2021-06-14 03:55:00|611.04|607.04|611.46|607.46|611.48|607.48|611.01|607.01|24
1623642910000|2021-06-14 03:55:10|611.56|607.56|611.49|607.49|611.63|607.63|611.49|607.49|24
1623642920000|2021-06-14 03:55:20|611.5|607.5|611.49|607.49|611.5|607.5|611.46|607.46|11
1623642930000|2021-06-14 03:55:30|611.5|607.5|611.52|607.52|611.58|607.58|611.45|607.45|22
1623642940000|2021-06-14 03:55:40|611.53|607.53|612.56|608.56|612.78|608.78|611.51|607.51|30
1623642950000|2021-06-14 03:55:50|612.45|608.45|612.65|608.65|612.65|608.65|612.31|608.31|31
1623642960000|2021-06-14 03:56:00|612.66|608.66|613.23|609.23|613.26|609.26|612.6|608.6|31
1623642970000|2021-06-14 03:56:10|613.22|609.22|612.87|608.87|613.25|609.25|612.72|608.72|28
1623642980000|2021-06-14 03:56:20|612.9|608.9|612.54|608.54|612.9|608.9|612.53|608.53|27
1623642990000|2021-06-14 03:56:30|612.57|608.57|612.6|608.6|612.64|608.64|612.51|608.51|20
1623643000000|2021-06-14 03:56:40|612.62|608.62|612.59|608.59|612.65|608.65|612.59|608.59|13
1623643010000|2021-06-14 03:56:50|612.74|608.74|612.7|608.7|612.74|608.74|612.69|608.69|12
1623643020000|2021-06-14 03:57:00|612.71|608.71|611.86|607.86|612.72|608.72|611.73|607.73|21
1623643030000|2021-06-14 03:57:10|611.83|607.83|611.65|607.65|611.86|607.86|611.65|607.65|16
1623643040000|2021-06-14 03:57:20|611.66|607.66|611.99|607.99|612.07|608.07|611.65|607.65|32
1623643050000|2021-06-14 03:57:30|611.98|607.98|612.04|608.04|612.12|608.12|611.88|607.88|22
1623643060000|2021-06-14 03:57:40|612.03|608.03|612.14|608.14|612.24|608.24|612.03|608.03|23
1623643070000|2021-06-14 03:57:50|612.16|608.16|612.13|608.13|612.19|608.19|612.03|608.03|19
1623643080000|2021-06-14 03:58:00|612.14|608.14|612.22|608.22|612.26|608.26|612.09|608.09|29
1623643090000|2021-06-14 03:58:10|612.21|608.21|612.24|608.24|612.26|608.26|612.2|608.2|20
1623643100000|2021-06-14 03:58:20|612.23|608.23|612.34|608.34|612.35|608.35|612.21|608.21|13
1623643110000|2021-06-14 03:58:30|612.35|608.35|612.32|608.32|612.35|608.35|612.28|608.28|18
1623643120000|2021-06-14 03:58:40|612.33|608.33|612.28|608.28|612.37|608.37|612.27|608.27|11
1623643130000|2021-06-14 03:58:50|612.33|608.33|612.06|608.06|612.34|608.34|612.05|608.05|19
1623643140000|2021-06-14 03:59:00|612.05|608.05|612.06|608.06|612.09|608.09|612.04|608.04|12
1623643150000|2021-06-14 03:59:10|612.05|608.05|612.04|608.04|612.09|608.09|612.04|608.04|16
1623643160000|2021-06-14 03:59:20|612.02|608.02|611.99|607.99|612.03|608.03|611.99|607.99|11
1623643170000|2021-06-14 03:59:30|612|608|611.61|607.61|612.01|608.01|611.61|607.61|29
1623643180000|2021-06-14 03:59:40|611.59|607.59|611.57|607.57|611.63|607.63|611.57|607.57|16
1623643190000|2021-06-14 03:59:50|611.58|607.58|611.61|607.61|611.64|607.64|611.54|607.54|24
1623643200000|2021-06-14 04:00:00|611.63|607.63|612.03|608.03|612.03|608.03|611.62|607.62|23
1623643210000|2021-06-14 04:00:10|612.2|608.2|612.01|608.01|612.31|608.31|612.01|608.01|15
1623643220000|2021-06-14 04:00:20|612.02|608.02|611.97|607.97|612.06|608.06|611.96|607.96|13
1623643230000|2021-06-14 04:00:30|611.96|607.96|611.62|607.62|612.01|608.01|611.62|607.62|19
1623643240000|2021-06-14 04:00:40|611.65|607.65|611.93|607.93|611.93|607.93|611.65|607.65|21
1623643250000|2021-06-14 04:00:50|611.92|607.92|612|608|612.01|608.01|611.92|607.92|24
1623643260000|2021-06-14 04:01:00|611.99|607.99|612.15|608.15|612.15|608.15|611.97|607.97|24
1623643270000|2021-06-14 04:01:10|612.14|608.14|611.99|607.99|612.14|608.14|611.99|607.99|10
1623643280000|2021-06-14 04:01:20|612|608|611.82|607.82|612|608|611.8|607.8|10
1623643290000|2021-06-14 04:01:30|611.81|607.81|611.73|607.73|611.82|607.82|611.7|607.7|21
1623643300000|2021-06-14 04:01:40|611.7|607.7|611.76|607.76|611.88|607.88|611.68|607.68|20
1623643310000|2021-06-14 04:01:50|611.79|607.79|611.62|607.62|611.79|607.79|611.62|607.62|13
1623643320000|2021-06-14 04:02:00|611.63|607.63|611.6|607.6|611.69|607.69|611.6|607.6|14
1623643330000|2021-06-14 04:02:10|611.58|607.58|611.81|607.81|611.83|607.83|611.35|607.35|21
1623643340000|2021-06-14 04:02:20|611.78|607.78|611.84|607.84|611.86|607.86|611.75|607.75|18
1623643350000|2021-06-14 04:02:30|611.85|607.85|611.85|607.85|611.88|607.88|611.85|607.85|14
1623643360000|2021-06-14 04:02:40|611.86|607.86|611.85|607.85|611.87|607.87|611.85|607.85|8
1623643370000|2021-06-14 04:02:50|611.86|607.86|611.81|607.81|611.9|607.9|611.81|607.81|14
1623643380000|2021-06-14 04:03:00|611.82|607.82|611.4|607.4|611.82|607.82|611.4|607.4|14
1623643390000|2021-06-14 04:03:10|611.39|607.39|611.24|607.24|611.39|607.39|611.23|607.23|23
1623643400000|2021-06-14 04:03:20|611.27|607.27|611.24|607.24|611.28|607.28|611.23|607.23|9
1623643410000|2021-06-14 04:03:30|611.23|607.23|611.18|607.18|611.27|607.27|611.18|607.18|7
1623643420000|2021-06-14 04:03:40|611.16|607.16|611.14|607.14|611.23|607.23|611.14|607.14|6
1623643430000|2021-06-14 04:03:50|611.18|607.18|611.17|607.17|611.18|607.18|611.12|607.12|8
1623643440000|2021-06-14 04:04:00|611.2|607.2|611.17|607.17|611.53|607.53|611.17|607.17|20
1623643450000|2021-06-14 04:04:10|611.22|607.22|610.97|606.97|611.22|607.22|610.91|606.91|25
1623643460000|2021-06-14 04:04:20|610.96|606.96|610.65|606.65|610.96|606.96|610.65|606.65|20
1623643470000|2021-06-14 04:04:30|610.8|606.8|610.63|606.63|610.8|606.8|610.62|606.62|22
1623643480000|2021-06-14 04:04:40|610.65|606.65|610.65|606.65|610.66|606.66|610.57|606.57|20
1623643490000|2021-06-14 04:04:50|610.61|606.61|610.51|606.51|610.66|606.66|610.51|606.51|25
1623643500000|2021-06-14 04:05:00|610.52|606.52|610.58|606.58|610.66|606.66|610.51|606.51|17
1623643510000|2021-06-14 04:05:10|610.72|606.72|610.76|606.76|610.76|606.76|610.71|606.71|18
1623643520000|2021-06-14 04:05:20|610.77|606.77|610.71|606.71|610.79|606.79|610.7|606.7|22
1623643530000|2021-06-14 04:05:30|610.7|606.7|610.79|606.79|610.8|606.8|610.69|606.69|11
1623643540000|2021-06-14 04:05:40|610.8|606.8|610.86|606.86|610.86|606.86|610.8|606.8|19
1623643550000|2021-06-14 04:05:50|610.87|606.87|610.9|606.9|610.93|606.93|610.86|606.86|21
1623643560000|2021-06-14 04:06:00|610.91|606.91|610.92|606.92|610.97|606.97|610.9|606.9|18
1623643570000|2021-06-14 04:06:10|610.94|606.94|610.97|606.97|610.98|606.98|610.93|606.93|18
1623643580000|2021-06-14 04:06:20|610.96|606.96|611|607|611.02|607.02|610.96|606.96|5
1623643590000|2021-06-14 04:06:30|610.99|606.99|611.02|607.02|611.03|607.03|610.99|606.99|10
1623643600000|2021-06-14 04:06:40|611.03|607.03|610.94|606.94|611.03|607.03|610.94|606.94|15
1623643610000|2021-06-14 04:06:50|610.96|606.96|611.04|607.04|611.05|607.05|610.95|606.95|16
1623643620000|2021-06-14 04:07:00|611.05|607.05|611.02|607.02|611.05|607.05|611.02|607.02|7
1623643630000|2021-06-14 04:07:10|611.01|607.01|610.84|606.84|611.02|607.02|610.84|606.84|10
1623643640000|2021-06-14 04:07:20|610.68|606.68|610.56|606.56|610.89|606.89|610.53|606.53|19
1623643650000|2021-06-14 04:07:30|610.48|606.48|610.57|606.57|610.64|606.64|610.48|606.48|17
1623643660000|2021-06-14 04:07:40|610.56|606.56|610.48|606.48|610.58|606.58|610.48|606.48|10
1623643670000|2021-06-14 04:07:50|610.49|606.49|610.59|606.59|610.62|606.62|610.46|606.46|20
1623643680000|2021-06-14 04:08:00|610.61|606.61|610.65|606.65|610.66|606.66|610.57|606.57|18
1623643690000|2021-06-14 04:08:10|610.66|606.66|610.61|606.61|610.66|606.66|610.61|606.61|13
1623643700000|2021-06-14 04:08:20|610.62|606.62|610.74|606.74|610.74|606.74|610.57|606.57|13
1623643710000|2021-06-14 04:08:30|610.73|606.73|610.67|606.67|610.74|606.74|610.63|606.63|21
1623643720000|2021-06-14 04:08:40|610.64|606.64|610.73|606.73|610.81|606.81|610.64|606.64|18
1623643730000|2021-06-14 04:08:50|610.75|606.75|610.75|606.75|610.77|606.77|610.7|606.7|17
1623643740000|2021-06-14 04:09:00|610.76|606.76|610.74|606.74|610.78|606.78|610.74|606.74|19
1623643750000|2021-06-14 04:09:10|610.75|606.75|610.74|606.74|610.76|606.76|610.74|606.74|8
1623643760000|2021-06-14 04:09:20|610.7|606.7|610.53|606.53|610.7|606.7|610.53|606.53|23
1623643770000|2021-06-14 04:09:30|610.52|606.52|610.41|606.41|610.52|606.52|610.4|606.4|13
1623643780000|2021-06-14 04:09:40|610.4|606.4|610.3|606.3|610.42|606.42|610.3|606.3|17
1623643790000|2021-06-14 04:09:50|610.31|606.31|610.2|606.2|610.31|606.31|610.2|606.2|10
1623643800000|2021-06-14 04:10:00|610.21|606.21|610.19|606.19|610.21|606.21|610.19|606.19|13
1623643810000|2021-06-14 04:10:10|610.18|606.18|610.01|606.01|610.19|606.19|610.01|606.01|14
1623643820000|2021-06-14 04:10:20|610.03|606.03|610.03|606.03|610.03|606.03|609.9|605.9|24
1623643830000|2021-06-14 04:10:30|609.99|605.99|609.98|605.98|610.03|606.03|609.94|605.94|22
1623643840000|2021-06-14 04:10:40|609.99|605.99|610.06|606.06|610.06|606.06|609.95|605.95|18
1623643850000|2021-06-14 04:10:50|610.1|606.1|610.01|606.01|610.18|606.18|609.99|605.99|21
1623643860000|2021-06-14 04:11:00|610.17|606.17|610.09|606.09|610.21|606.21|610.09|606.09|15
1623643870000|2021-06-14 04:11:10|610.11|606.11|610.01|606.01|610.16|606.16|610.01|606.01|22
1623643880000|2021-06-14 04:11:20|609.98|605.98|609.8|605.8|609.98|605.98|609.78|605.78|21
1623643890000|2021-06-14 04:11:30|609.82|605.82|609.83|605.83|609.84|605.84|609.79|605.79|17
1623643900000|2021-06-14 04:11:40|609.82|605.82|609.8|605.8|609.84|605.84|609.79|605.79|18
1623643910000|2021-06-14 04:11:50|609.79|605.79|609.89|605.89|609.91|605.91|609.79|605.79|24
1623643920000|2021-06-14 04:12:00|609.91|605.91|610.16|606.16|610.17|606.17|609.81|605.81|26
1623643930000|2021-06-14 04:12:10|610.17|606.17|610.19|606.19|610.2|606.2|610.16|606.16|19
1623643940000|2021-06-14 04:12:20|610.15|606.15|610.22|606.22|610.31|606.31|610.12|606.12|25
1623643950000|2021-06-14 04:12:30|610.26|606.26|610.48|606.48|610.49|606.49|610.24|606.24|30
1623643960000|2021-06-14 04:12:40|610.47|606.47|610.57|606.57|610.64|606.64|610.4|606.4|28
1623643970000|2021-06-14 04:12:50|610.59|606.59|610.65|606.65|610.67|606.67|610.56|606.56|29
1623643980000|2021-06-14 04:13:00|610.67|606.67|610.59|606.59|610.67|606.67|610.5|606.5|21
1623643990000|2021-06-14 04:13:10|610.5|606.5|610.18|606.18|610.59|606.59|610.17|606.17|20
1623644000000|2021-06-14 04:13:20|610.19|606.19|610.16|606.16|610.23|606.23|610.14|606.14|11
1623644010000|2021-06-14 04:13:30|610.23|606.23|610.07|606.07|610.23|606.23|610.06|606.06|14
1623644020000|2021-06-14 04:13:40|610.08|606.08|610.06|606.06|610.09|606.09|610.03|606.03|21
1623644030000|2021-06-14 04:13:50|610.12|606.12|610.02|606.02|610.12|606.12|609.88|605.88|15
1623644040000|2021-06-14 04:14:00|609.98|605.98|609.89|605.89|610.03|606.03|609.88|605.88|14
1623644050000|2021-06-14 04:14:10|609.87|605.87|609.84|605.84|609.9|605.9|609.83|605.83|14
1623644060000|2021-06-14 04:14:20|609.85|605.85|609.89|605.89|609.92|605.92|609.83|605.83|17
1623644070000|2021-06-14 04:14:30|609.85|605.85|609.83|605.83|609.9|605.9|609.8|605.8|24
1623644080000|2021-06-14 04:14:40|609.85|605.85|609.87|605.87|609.97|605.97|609.81|605.81|22
1623644090000|2021-06-14 04:14:50|609.84|605.84|609.77|605.77|609.84|605.84|609.76|605.76|17
1623644100000|2021-06-14 04:15:00|609.78|605.78|609.74|605.74|609.8|605.8|609.74|605.74|7
1623644110000|2021-06-14 04:15:10|609.73|605.73|609.83|605.83|609.85|605.85|609.71|605.71|14
1623644120000|2021-06-14 04:15:20|609.82|605.82|610.05|606.05|610.05|606.05|609.76|605.76|10
1623644130000|2021-06-14 04:15:30|609.97|605.97|609.97|605.97|609.97|605.97|609.97|605.97|1
1623644140000|2021-06-14 04:15:40|609.98|605.98|609.95|605.95|609.98|605.98|609.91|605.91|3
1623644150000|2021-06-14 04:15:50|609.97|605.97|609.97|605.97|609.97|605.97|609.97|605.97|1
1623644160000|2021-06-14 04:16:00|610.15|606.15|610.23|606.23|610.37|606.37|610.08|606.08|24
1623644170000|2021-06-14 04:16:10|610.24|606.24|610.23|606.23|610.46|606.46|610.22|606.22|23
1623644180000|2021-06-14 04:16:20|610.42|606.42|610.59|606.59|610.62|606.62|610.22|606.22|17
1623644190000|2021-06-14 04:16:30|611.01|607.01|610.8|606.8|611.01|607.01|610.75|606.75|30
1623644200000|2021-06-14 04:16:40|610.83|606.83|610.78|606.78|610.92|606.92|610.63|606.63|25
1623644210000|2021-06-14 04:16:50|610.75|606.75|610.77|606.77|610.81|606.81|610.6|606.6|15
1623644220000|2021-06-14 04:17:00|610.73|606.73|610.89|606.89|610.92|606.92|610.71|606.71|22
1623644230000|2021-06-14 04:17:10|610.9|606.9|610.77|606.77|610.9|606.9|610.77|606.77|12
1623644250000|2021-06-14 04:17:30|610.74|606.74|610.84|606.84|610.84|606.84|610.74|606.74|4
1623644260000|2021-06-14 04:17:40|610.77|606.77|610.77|606.77|610.77|606.77|610.77|606.77|1
1623644270000|2021-06-14 04:17:50|610.75|606.75|610.75|606.75|610.75|606.75|610.75|606.75|1
1623644280000|2021-06-14 04:18:00|610.76|606.76|610.75|606.75|610.76|606.76|610.75|606.75|4
1623644290000|2021-06-14 04:18:10|610.8|606.8|610.92|606.92|611.06|607.06|610.8|606.8|18
1623644300000|2021-06-14 04:18:20|610.95|606.95|610.96|606.96|611.01|607.01|610.91|606.91|29
1623644310000|2021-06-14 04:18:30|610.93|606.93|611|607|611.05|607.05|610.93|606.93|25
1623644320000|2021-06-14 04:18:40|611.01|607.01|611.17|607.17|611.3|607.3|610.98|606.98|24
1623644330000|2021-06-14 04:18:50|611.21|607.21|612.2|608.2|612.2|608.2|611.18|607.18|31
1623644340000|2021-06-14 04:19:00|612.36|608.36|612.42|608.42|613.09|609.09|612.2|608.2|28
1623644350000|2021-06-14 04:19:10|613.23|609.23|613.19|609.19|613.3|609.3|613|609|34
1623644360000|2021-06-14 04:19:20|613.18|609.18|613.83|609.83|614.03|610.03|613.09|609.09|29
1623644370000|2021-06-14 04:19:30|613.74|609.74|613.41|609.41|613.75|609.75|613.18|609.18|33
1623644380000|2021-06-14 04:19:40|613.37|609.37|613.27|609.27|613.37|609.37|613.2|609.2|34
1623644390000|2021-06-14 04:19:50|613.24|609.24|613.57|609.57|613.59|609.59|613.21|609.21|33
1623644400000|2021-06-14 04:20:00|613.59|609.59|614.03|610.03|614.03|610.03|613.59|609.59|27
1623644410000|2021-06-14 04:20:10|614.01|610.01|613.64|609.64|614.01|610.01|613.64|609.64|28
1623644420000|2021-06-14 04:20:20|613.65|609.65|613.46|609.46|613.71|609.71|613.46|609.46|36
1623644430000|2021-06-14 04:20:30|613.55|609.55|613.84|609.84|613.92|609.92|613.55|609.55|35
1623644440000|2021-06-14 04:20:40|613.78|609.78|613.84|609.84|613.92|609.92|613.74|609.74|34
1623644450000|2021-06-14 04:20:50|613.86|609.86|613.86|609.86|613.91|609.91|613.85|609.85|29
1623644460000|2021-06-14 04:21:00|613.91|609.91|613.76|609.76|613.95|609.95|613.71|609.71|30
1623644470000|2021-06-14 04:21:10|613.74|609.74|614.12|610.12|614.13|610.13|613.71|609.71|22
1623644480000|2021-06-14 04:21:20|614.16|610.16|614.49|610.49|614.58|610.58|614.15|610.15|35
1623644490000|2021-06-14 04:21:30|614.48|610.48|614.15|610.15|614.54|610.54|614.12|610.12|30
1623644500000|2021-06-14 04:21:40|614.13|610.13|614.27|610.27|614.32|610.32|613.86|609.86|30
1623644510000|2021-06-14 04:21:50|614.31|610.31|614.39|610.39|614.39|610.39|614.17|610.17|29
1623644520000|2021-06-14 04:22:00|614.38|610.38|614.21|610.21|614.42|610.42|614.2|610.2|27
1623644530000|2021-06-14 04:22:10|614.2|610.2|613.92|609.92|614.2|610.2|613.92|609.92|20
1623644540000|2021-06-14 04:22:20|613.83|609.83|613.67|609.67|613.87|609.87|613.64|609.64|27
1623644550000|2021-06-14 04:22:30|613.71|609.71|613.71|609.71|613.78|609.78|613.63|609.63|32
1623644560000|2021-06-14 04:22:40|613.69|609.69|613.72|609.72|613.76|609.76|613.62|609.62|26
1623644570000|2021-06-14 04:22:50|613.68|609.68|614.21|610.21|614.23|610.23|613.62|609.62|30
1623644580000|2021-06-14 04:23:00|614.2|610.2|613.99|609.99|614.29|610.29|613.99|609.99|27
1623644590000|2021-06-14 04:23:10|613.98|609.98|613.76|609.76|613.98|609.98|613.75|609.75|29
1623644600000|2021-06-14 04:23:20|613.68|609.68|613.77|609.77|613.81|609.81|613.68|609.68|31
1623644610000|2021-06-14 04:23:30|613.79|609.79|613.61|609.61|613.79|609.79|613.56|609.56|24
1623644620000|2021-06-14 04:23:40|613.62|609.62|613.74|609.74|613.74|609.74|613.59|609.59|32
1623644630000|2021-06-14 04:23:50|613.73|609.73|614.18|610.18|614.22|610.22|613.69|609.69|23
1623644640000|2021-06-14 04:24:00|614.17|610.17|613.87|609.87|614.18|610.18|613.79|609.79|30
1623644650000|2021-06-14 04:24:10|613.86|609.86|614.11|610.11|614.14|610.14|613.86|609.86|25
1623644660000|2021-06-14 04:24:20|614.09|610.09|614.24|610.24|614.44|610.44|614.09|610.09|37
1623644670000|2021-06-14 04:24:30|614.22|610.22|614.12|610.12|614.22|610.22|614.1|610.1|28
1623644680000|2021-06-14 04:24:40|614.13|610.13|614.29|610.29|614.3|610.3|614.12|610.12|19
1623644690000|2021-06-14 04:24:50|614.23|610.23|614.13|610.13|614.23|610.23|614.01|610.01|28
1623644700000|2021-06-14 04:25:00|614.16|610.16|614.33|610.33|614.34|610.34|614.12|610.12|15
1623644710000|2021-06-14 04:25:10|614.29|610.29|614.15|610.15|614.29|610.29|614.1|610.1|12
1623644720000|2021-06-14 04:25:20|614.14|610.14|614.05|610.05|614.14|610.14|614.05|610.05|22
1623644730000|2021-06-14 04:25:30|614.01|610.01|613.96|609.96|614.05|610.05|613.96|609.96|16
1623644740000|2021-06-14 04:25:40|613.97|609.97|614.01|610.01|614.01|610.01|613.93|609.93|26
1623644750000|2021-06-14 04:25:50|614.03|610.03|614.04|610.04|614.06|610.06|613.98|609.98|14
1623644760000|2021-06-14 04:26:00|614.01|610.01|614.05|610.05|614.06|610.06|614.01|610.01|13
1623644770000|2021-06-14 04:26:10|614.04|610.04|613.98|609.98|614.05|610.05|613.97|609.97|14
1623644780000|2021-06-14 04:26:20|614|610|613.75|609.75|614.01|610.01|613.74|609.74|21
1623644790000|2021-06-14 04:26:30|613.73|609.73|613.69|609.69|613.73|609.73|613.64|609.64|20
1623644800000|2021-06-14 04:26:40|613.7|609.7|613.69|609.69|613.71|609.71|613.66|609.66|19
1623644810000|2021-06-14 04:26:50|613.66|609.66|613.77|609.77|613.83|609.83|613.66|609.66|22
1623644820000|2021-06-14 04:27:00|613.75|609.75|613.77|609.77|613.81|609.81|613.65|609.65|19
1623644830000|2021-06-14 04:27:10|613.74|609.74|613.57|609.57|613.78|609.78|613.57|609.57|25
1623644840000|2021-06-14 04:27:20|613.56|609.56|613.47|609.47|613.58|609.58|613.38|609.38|27
1623644850000|2021-06-14 04:27:30|613.45|609.45|613.49|609.49|613.5|609.5|613.45|609.45|22
1623644860000|2021-06-14 04:27:40|613.48|609.48|613.47|609.47|613.53|609.53|613.47|609.47|17
1623644870000|2021-06-14 04:27:50|613.48|609.48|613.37|609.37|613.48|609.48|613.34|609.34|18
1623644880000|2021-06-14 04:28:00|613.35|609.35|613.35|609.35|613.37|609.37|613.34|609.34|19
1623644890000|2021-06-14 04:28:10|613.36|609.36|613.35|609.35|613.36|609.36|613.34|609.34|18
1623644900000|2021-06-14 04:28:20|613.34|609.34|613.34|609.34|613.37|609.37|613.32|609.32|20
1623644910000|2021-06-14 04:28:30|613.35|609.35|613.39|609.39|613.62|609.62|613.35|609.35|30
1623644920000|2021-06-14 04:28:40|613.37|609.37|613.4|609.4|613.42|609.42|613.37|609.37|24
1623644930000|2021-06-14 04:28:50|613.39|609.39|613.6|609.6|613.6|609.6|613.37|609.37|15
1623644940000|2021-06-14 04:29:00|613.59|609.59|613.98|609.98|614.06|610.06|613.55|609.55|28
1623644950000|2021-06-14 04:29:10|614|610|614.04|610.04|614.24|610.24|613.92|609.92|33
1623644960000|2021-06-14 04:29:20|614.02|610.02|613.96|609.96|614.03|610.03|613.76|609.76|31
1623644970000|2021-06-14 04:29:30|613.94|609.94|613.84|609.84|613.94|609.94|613.81|609.81|33
1623644980000|2021-06-14 04:29:40|613.85|609.85|613.78|609.78|613.87|609.87|613.78|609.78|11
1623644990000|2021-06-14 04:29:50|613.84|609.84|613.88|609.88|613.89|609.89|613.77|609.77|20
1623645000000|2021-06-14 04:30:00|613.87|609.87|613.67|609.67|613.98|609.98|613.66|609.66|14
1623645010000|2021-06-14 04:30:10|613.66|609.66|613.33|609.33|613.66|609.66|613.33|609.33|23
1623645020000|2021-06-14 04:30:20|613.3|609.3|613.42|609.42|613.44|609.44|613.29|609.29|17
1623645030000|2021-06-14 04:30:30|613.43|609.43|613.44|609.44|613.46|609.46|613.41|609.41|24
1623645040000|2021-06-14 04:30:40|613.45|609.45|613.55|609.55|613.55|609.55|613.45|609.45|11
1623645050000|2021-06-14 04:30:50|613.53|609.53|613.46|609.46|613.53|609.53|613.39|609.39|22
1623645060000|2021-06-14 04:31:00|613.41|609.41|613.34|609.34|613.41|609.41|613.28|609.28|18
1623645070000|2021-06-14 04:31:10|613.35|609.35|613.4|609.4|613.43|609.43|613.35|609.35|23
1623645080000|2021-06-14 04:31:20|613.41|609.41|613.45|609.45|613.46|609.46|613.35|609.35|19
1623645090000|2021-06-14 04:31:30|613.46|609.46|613.55|609.55|613.55|609.55|613.36|609.36|29
1623645100000|2021-06-14 04:31:40|613.54|609.54|613.56|609.56|613.6|609.6|613.51|609.51|23
1623645110000|2021-06-14 04:31:50|613.59|609.59|613.44|609.44|613.59|609.59|613.44|609.44|3
1623645120000|2021-06-14 04:32:00|613.42|609.42|613.98|609.98|614.03|610.03|613.42|609.42|19
1623645130000|2021-06-14 04:32:10|613.99|609.99|613.62|609.62|614|610|613.53|609.53|20
1623645140000|2021-06-14 04:32:20|613.6|609.6|613.68|609.68|613.72|609.72|613.6|609.6|18
1623645150000|2021-06-14 04:32:30|613.69|609.69|613.64|609.64|613.74|609.74|613.64|609.64|18
1623645160000|2021-06-14 04:32:40|613.65|609.65|613.47|609.47|613.67|609.67|613.4|609.4|27
1623645170000|2021-06-14 04:32:50|613.48|609.48|613.49|609.49|613.5|609.5|613.43|609.43|25
1623645180000|2021-06-14 04:33:00|613.5|609.5|613.4|609.4|613.56|609.56|613.4|609.4|29
1623645190000|2021-06-14 04:33:10|613.43|609.43|613.42|609.42|613.45|609.45|613.41|609.41|21
1623645200000|2021-06-14 04:33:20|613.44|609.44|613.47|609.47|613.52|609.52|613.4|609.4|28
1623645210000|2021-06-14 04:33:30|613.43|609.43|613.45|609.45|613.5|609.5|613.43|609.43|19
1623645220000|2021-06-14 04:33:40|613.47|609.47|613.5|609.5|613.5|609.5|613.47|609.47|14
1623645230000|2021-06-14 04:33:50|613.49|609.49|613.57|609.57|613.61|609.61|613.47|609.47|22
1623645240000|2021-06-14 04:34:00|613.63|609.63|613.55|609.55|613.69|609.69|613.55|609.55|24
1623645250000|2021-06-14 04:34:10|613.54|609.54|613.52|609.52|613.55|609.55|613.47|609.47|21
1623645260000|2021-06-14 04:34:20|613.51|609.51|613.49|609.49|613.53|609.53|613.48|609.48|24
1623645270000|2021-06-14 04:34:30|613.51|609.51|613.42|609.42|613.52|609.52|613.42|609.42|22
1623645280000|2021-06-14 04:34:40|613.49|609.49|613.54|609.54|613.55|609.55|613.48|609.48|19
1623645290000|2021-06-14 04:34:50|613.53|609.53|613.52|609.52|613.53|609.53|613.52|609.52|2
1623645300000|2021-06-14 04:35:00|613.56|609.56|613.55|609.55|613.56|609.56|613.54|609.54|3
1623645310000|2021-06-14 04:35:10|613.52|609.52|613.55|609.55|613.55|609.55|613.52|609.52|2
1623645320000|2021-06-14 04:35:20|613.56|609.56|613.51|609.51|613.58|609.58|613.42|609.42|17
1623645330000|2021-06-14 04:35:30|613.53|609.53|613.51|609.51|613.54|609.54|613.43|609.43|18
1623645340000|2021-06-14 04:35:40|613.54|609.54|613.53|609.53|613.55|609.55|613.45|609.45|22
1623645350000|2021-06-14 04:35:50|613.49|609.49|613.37|609.37|613.49|609.49|613.31|609.31|10
1623645360000|2021-06-14 04:36:00|613.32|609.32|613.23|609.23|613.34|609.34|613.18|609.18|20
1623645370000|2021-06-14 04:36:10|613.25|609.25|613.33|609.33|613.39|609.39|613.24|609.24|27
1623645380000|2021-06-14 04:36:20|613.38|609.38|613.17|609.17|613.38|609.38|613.16|609.16|20
1623645390000|2021-06-14 04:36:30|613.2|609.2|613.17|609.17|613.2|609.2|613.14|609.14|19
1623645400000|2021-06-14 04:36:40|613.18|609.18|613.16|609.16|613.18|609.18|613.14|609.14|10
1623645410000|2021-06-14 04:36:50|613.18|609.18|613.12|609.12|613.18|609.18|613.05|609.05|19
1623645420000|2021-06-14 04:37:00|613.11|609.11|612.94|608.94|613.12|609.12|612.92|608.92|30
1623645430000|2021-06-14 04:37:10|612.99|608.99|612.99|608.99|613.05|609.05|612.91|608.91|30
1623645440000|2021-06-14 04:37:20|613|609|613.09|609.09|613.11|609.11|612.97|608.97|37
1623645450000|2021-06-14 04:37:30|613.07|609.07|613.12|609.12|613.18|609.18|613.03|609.03|29
1623645460000|2021-06-14 04:37:40|613.13|609.13|613.42|609.42|613.42|609.42|613.13|609.13|13
1623645470000|2021-06-14 04:37:50|613.41|609.41|613.39|609.39|613.41|609.41|613.38|609.38|7
1623645480000|2021-06-14 04:38:00|613.38|609.38|613.39|609.39|613.39|609.39|613.38|609.38|8
1623645490000|2021-06-14 04:38:10|613.38|609.38|613.39|609.39|613.39|609.39|613.38|609.38|2
1623645500000|2021-06-14 04:38:20|613.38|609.38|613.38|609.38|613.38|609.38|613.37|609.37|11
1623645510000|2021-06-14 04:38:30|613.37|609.37|613.39|609.39|613.41|609.41|613.37|609.37|12
1623645520000|2021-06-14 04:38:40|613.38|609.38|613.45|609.45|613.49|609.49|613.38|609.38|33
1623645530000|2021-06-14 04:38:50|613.46|609.46|613.42|609.42|613.48|609.48|613.41|609.41|29
1623645540000|2021-06-14 04:39:00|613.43|609.43|613.4|609.4|613.44|609.44|613.4|609.4|26
1623645550000|2021-06-14 04:39:10|613.41|609.41|613.46|609.46|613.46|609.46|613.4|609.4|19
1623645560000|2021-06-14 04:39:20|613.47|609.47|613.54|609.54|613.54|609.54|613.43|609.43|13
1623645570000|2021-06-14 04:39:30|613.53|609.53|613.57|609.57|613.59|609.59|613.5|609.5|14
1623645580000|2021-06-14 04:39:40|613.59|609.59|613.8|609.8|613.81|609.81|613.57|609.57|26
1623645590000|2021-06-14 04:39:50|613.79|609.79|613.82|609.82|613.84|609.84|613.79|609.79|17
1623645600000|2021-06-14 04:40:00|613.81|609.81|613.75|609.75|613.82|609.82|613.61|609.61|23
1623645610000|2021-06-14 04:40:10|613.7|609.7|613.77|609.77|613.8|609.8|613.6|609.6|25
1623645620000|2021-06-14 04:40:20|613.69|609.69|613.7|609.7|613.75|609.75|613.66|609.66|22
1623645630000|2021-06-14 04:40:30|613.77|609.77|613.76|609.76|613.77|609.77|613.66|609.66|27
1623645640000|2021-06-14 04:40:40|613.82|609.82|613.76|609.76|613.82|609.82|613.58|609.58|27
1623645650000|2021-06-14 04:40:50|613.63|609.63|613.61|609.61|613.66|609.66|613.59|609.59|21
1623645660000|2021-06-14 04:41:00|613.66|609.66|613.67|609.67|613.73|609.73|613.57|609.57|22
1623645670000|2021-06-14 04:41:10|613.66|609.66|613.66|609.66|613.67|609.67|613.62|609.62|12
1623645680000|2021-06-14 04:41:20|613.69|609.69|614.09|610.09|614.1|610.1|613.67|609.67|26
1623645690000|2021-06-14 04:41:30|614.1|610.1|614.07|610.07|614.11|610.11|614.02|610.02|19
1623645700000|2021-06-14 04:41:40|614.08|610.08|614.21|610.21|614.21|610.21|614.01|610.01|26
1623645710000|2021-06-14 04:41:50|614.16|610.16|614.23|610.23|614.24|610.24|614.16|610.16|27
1623645720000|2021-06-14 04:42:00|614.24|610.24|614.8|610.8|614.87|610.87|614.19|610.19|28
1623645730000|2021-06-14 04:42:10|614.83|610.83|614.65|610.65|614.85|610.85|614.47|610.47|35
1623645740000|2021-06-14 04:42:20|614.66|610.66|614.62|610.62|614.67|610.67|614.59|610.59|23
1623645750000|2021-06-14 04:42:30|614.61|610.61|614.6|610.6|614.67|610.67|614.55|610.55|24
1623645760000|2021-06-14 04:42:40|614.61|610.61|614.56|610.56|614.68|610.68|614.52|610.52|31
1623645770000|2021-06-14 04:42:50|614.57|610.57|614.96|610.96|614.96|610.96|614.53|610.53|26
1623645780000|2021-06-14 04:43:00|614.98|610.98|614.85|610.85|614.99|610.99|614.76|610.76|30
1623645790000|2021-06-14 04:43:10|614.84|610.84|614.85|610.85|614.96|610.96|614.82|610.82|33
1623645800000|2021-06-14 04:43:20|614.87|610.87|614.72|610.72|614.91|610.91|614.7|610.7|34
1623645810000|2021-06-14 04:43:30|614.7|610.7|614.59|610.59|614.75|610.75|614.59|610.59|34
1623645820000|2021-06-14 04:43:40|614.67|610.67|614.9|610.9|615.03|611.03|614.67|610.67|35
1623645830000|2021-06-14 04:43:50|614.91|610.91|615.14|611.14|615.36|611.36|614.87|610.87|33
1623645840000|2021-06-14 04:44:00|615.15|611.15|614.86|610.86|615.15|611.15|614.85|610.85|31
1623645850000|2021-06-14 04:44:10|614.82|610.82|614.87|610.87|614.97|610.97|614.8|610.8|32
1623645860000|2021-06-14 04:44:20|614.88|610.88|614.91|610.91|615|611|614.78|610.78|28
1623645870000|2021-06-14 04:44:30|615|611|614.97|610.97|615|611|614.91|610.91|12
1623645880000|2021-06-14 04:44:40|615.09|611.09|615.08|611.08|615.16|611.16|615.08|611.08|12
1623645890000|2021-06-14 04:44:50|615.06|611.06|614.98|610.98|615.07|611.07|614.98|610.98|15
1623645900000|2021-06-14 04:45:00|614.91|610.91|614.91|610.91|614.93|610.93|614.91|610.91|4
1623645910000|2021-06-14 04:45:10|614.96|610.96|614.63|610.63|614.96|610.96|614.63|610.63|12
1623645920000|2021-06-14 04:45:20|614.62|610.62|614.74|610.74|614.74|610.74|614.62|610.62|18
1623645930000|2021-06-14 04:45:30|614.71|610.71|615|611|615|611|614.69|610.69|24
1623645940000|2021-06-14 04:45:40|614.95|610.95|614.99|610.99|614.99|610.99|614.89|610.89|35
1623645950000|2021-06-14 04:45:50|614.98|610.98|614.91|610.91|615.09|611.09|614.91|610.91|25
1623645960000|2021-06-14 04:46:00|615.09|611.09|614.9|610.9|615.09|611.09|614.75|610.75|30
1623645970000|2021-06-14 04:46:10|614.89|610.89|615.06|611.06|615.06|611.06|614.84|610.84|28
1623645980000|2021-06-14 04:46:20|615.05|611.05|614.83|610.83|615.07|611.07|614.77|610.77|27
1623645990000|2021-06-14 04:46:30|614.85|610.85|614.83|610.83|614.85|610.85|614.79|610.79|20
1623646000000|2021-06-14 04:46:40|614.8|610.8|614.86|610.86|615.06|611.06|614.73|610.73|31
1623646010000|2021-06-14 04:46:50|614.88|610.88|614.97|610.97|615.05|611.05|614.74|610.74|22
1623646020000|2021-06-14 04:47:00|614.98|610.98|615.19|611.19|615.19|611.19|614.89|610.89|19
1623646030000|2021-06-14 04:47:10|615.18|611.18|615.1|611.1|615.18|611.18|615.08|611.08|19
1623646040000|2021-06-14 04:47:20|615.05|611.05|615.21|611.21|615.22|611.22|615.05|611.05|17
1623646050000|2021-06-14 04:47:30|615.2|611.2|615.21|611.21|615.23|611.23|615.17|611.17|24
1623646060000|2021-06-14 04:47:40|615.2|611.2|615.34|611.34|615.35|611.35|615.2|611.2|11
1623646070000|2021-06-14 04:47:50|615.35|611.35|615.34|611.34|615.35|611.35|615.17|611.17|23
1623646080000|2021-06-14 04:48:00|615.32|611.32|615.58|611.58|615.58|611.58|615.31|611.31|25
1623646090000|2021-06-14 04:48:10|615.59|611.59|615.26|611.26|615.6|611.6|615.26|611.26|32
1623646100000|2021-06-14 04:48:20|615.27|611.27|614.95|610.95|615.32|611.32|614.95|610.95|31
1623646110000|2021-06-14 04:48:30|614.97|610.97|615.06|611.06|615.09|611.09|614.97|610.97|28
1623646120000|2021-06-14 04:48:40|615.05|611.05|615|611|615.05|611.05|614.96|610.96|26
1623646130000|2021-06-14 04:48:50|614.99|610.99|614.96|610.96|615.02|611.02|614.92|610.92|24
1623646140000|2021-06-14 04:49:00|614.94|610.94|614.9|610.9|615|611|614.9|610.9|26
1623646150000|2021-06-14 04:49:10|614.89|610.89|614.81|610.81|614.91|610.91|614.8|610.8|20
1623646160000|2021-06-14 04:49:20|614.8|610.8|614.82|610.82|614.87|610.87|614.79|610.79|24
1623646170000|2021-06-14 04:49:30|614.81|610.81|614.93|610.93|614.96|610.96|614.81|610.81|24
1623646180000|2021-06-14 04:49:40|614.87|610.87|614.94|610.94|614.98|610.98|614.77|610.77|31
1623646190000|2021-06-14 04:49:50|614.96|610.96|614.81|610.81|615.03|611.03|614.81|610.81|13
1623646200000|2021-06-14 04:50:00|614.8|610.8|614.86|610.86|614.92|610.92|614.79|610.79|28
1623646210000|2021-06-14 04:50:10|614.88|610.88|614.99|610.99|615.04|611.04|614.88|610.88|30
1623646220000|2021-06-14 04:50:20|615|611|614.93|610.93|615.02|611.02|614.87|610.87|28
1623646230000|2021-06-14 04:50:30|614.91|610.91|614.93|610.93|614.97|610.97|614.89|610.89|23
1623646240000|2021-06-14 04:50:40|614.94|610.94|614.93|610.93|614.96|610.96|614.9|610.9|29
1623646250000|2021-06-14 04:50:50|614.94|610.94|614.91|610.91|614.96|610.96|614.91|610.91|26
1623646260000|2021-06-14 04:51:00|614.9|610.9|614.91|610.91|614.95|610.95|614.9|610.9|21
1623646270000|2021-06-14 04:51:10|614.9|610.9|614.85|610.85|614.92|610.92|614.81|610.81|22
1623646280000|2021-06-14 04:51:20|614.84|610.84|614.79|610.79|614.84|610.84|614.76|610.76|19
1623646290000|2021-06-14 04:51:30|614.81|610.81|614.86|610.86|614.89|610.89|614.78|610.78|17
1623646300000|2021-06-14 04:51:40|614.88|610.88|614.88|610.88|614.91|610.91|614.85|610.85|22
1623646310000|2021-06-14 04:51:50|614.85|610.85|614.92|610.92|614.95|610.95|614.85|610.85|15
1623646320000|2021-06-14 04:52:00|614.94|610.94|614.88|610.88|614.95|610.95|614.83|610.83|29
1623646330000|2021-06-14 04:52:10|614.84|610.84|614.89|610.89|614.91|610.91|614.84|610.84|21
1623646340000|2021-06-14 04:52:20|614.87|610.87|614.91|610.91|614.95|610.95|614.83|610.83|25
1623646350000|2021-06-14 04:52:30|614.92|610.92|614.61|610.61|614.92|610.92|614.52|610.52|27
1623646360000|2021-06-14 04:52:40|614.62|610.62|614.65|610.65|614.71|610.71|614.55|610.55|24
1623646370000|2021-06-14 04:52:50|614.64|610.64|614.64|610.64|614.67|610.67|614.63|610.63|24
1623646380000|2021-06-14 04:53:00|614.66|610.66|614.58|610.58|614.68|610.68|614.58|610.58|22
1623646390000|2021-06-14 04:53:10|614.55|610.55|614.84|610.84|614.87|610.87|614.55|610.55|29
1623646400000|2021-06-14 04:53:20|614.8|610.8|614.7|610.7|614.8|610.8|614.66|610.66|30
1623646410000|2021-06-14 04:53:30|614.98|610.98|614.63|610.63|615|611|614.62|610.62|32
1623646420000|2021-06-14 04:53:40|614.6|610.6|614.79|610.79|614.81|610.81|614.6|610.6|24
1623646430000|2021-06-14 04:53:50|614.78|610.78|614.66|610.66|614.8|610.8|614.66|610.66|18
1623646440000|2021-06-14 04:54:00|614.65|610.65|614.63|610.63|614.67|610.67|614.62|610.62|20
1623646450000|2021-06-14 04:54:10|614.64|610.64|614.74|610.74|614.78|610.78|614.64|610.64|20
1623646460000|2021-06-14 04:54:20|614.7|610.7|614.75|610.75|614.79|610.79|614.7|610.7|18
1623646470000|2021-06-14 04:54:30|614.76|610.76|614.74|610.74|614.77|610.77|614.72|610.72|15
1623646480000|2021-06-14 04:54:40|614.73|610.73|614.75|610.75|614.79|610.79|614.67|610.67|19
1623646490000|2021-06-14 04:54:50|614.76|610.76|614.81|610.81|614.83|610.83|614.74|610.74|18
1623646500000|2021-06-14 04:55:00|614.82|610.82|614.75|610.75|614.82|610.82|614.74|610.74|12
1623646510000|2021-06-14 04:55:10|614.74|610.74|614.62|610.62|614.74|610.74|614.52|610.52|19
1623646520000|2021-06-14 04:55:20|614.66|610.66|614.69|610.69|614.71|610.71|614.66|610.66|22
1623646530000|2021-06-14 04:55:30|614.68|610.68|614.66|610.66|614.71|610.71|614.66|610.66|16
1623646540000|2021-06-14 04:55:40|614.65|610.65|614.55|610.55|614.66|610.66|614.53|610.53|18
1623646550000|2021-06-14 04:55:50|614.53|610.53|614.46|610.46|614.55|610.55|614.44|610.44|19
1623646560000|2021-06-14 04:56:00|614.45|610.45|614.59|610.59|614.67|610.67|614.45|610.45|28
1623646570000|2021-06-14 04:56:10|614.56|610.56|614.6|610.6|614.62|610.62|614.53|610.53|20
1623646580000|2021-06-14 04:56:20|614.38|610.38|614.21|610.21|614.39|610.39|614.21|610.21|28
1623646590000|2021-06-14 04:56:30|614.25|610.25|614.52|610.52|614.54|610.54|614.25|610.25|29
1623646600000|2021-06-14 04:56:40|614.51|610.51|614.55|610.55|614.6|610.6|614.47|610.47|27
1623646610000|2021-06-14 04:56:50|614.53|610.53|614.45|610.45|614.56|610.56|614.41|610.41|20
1623646620000|2021-06-14 04:57:00|614.4|610.4|614.33|610.33|614.47|610.47|614.33|610.33|19
1623646630000|2021-06-14 04:57:10|614.35|610.35|614.25|610.25|614.35|610.35|614.21|610.21|27
1623646640000|2021-06-14 04:57:20|614.32|610.32|614.25|610.25|614.33|610.33|614.23|610.23|28
1623646650000|2021-06-14 04:57:30|614.26|610.26|614.3|610.3|614.31|610.31|614.24|610.24|17
1623646660000|2021-06-14 04:57:40|614.31|610.31|614.26|610.26|614.37|610.37|614.2|610.2|27
1623646670000|2021-06-14 04:57:50|614.25|610.25|614.24|610.24|614.25|610.25|614.18|610.18|16
1623646680000|2021-06-14 04:58:00|614.23|610.23|614.31|610.31|614.31|610.31|614.2|610.2|17
1623646690000|2021-06-14 04:58:10|614.33|610.33|614.57|610.57|614.57|610.57|614.32|610.32|20
1623646700000|2021-06-14 04:58:20|614.58|610.58|614.62|610.62|614.62|610.62|614.57|610.57|13
1623646710000|2021-06-14 04:58:30|614.64|610.64|614.79|610.79|614.79|610.79|614.61|610.61|9
1623646720000|2021-06-14 04:58:40|614.78|610.78|614.78|610.78|614.96|610.96|614.78|610.78|27
1623646730000|2021-06-14 04:58:50|614.8|610.8|614.73|610.73|614.8|610.8|614.67|610.67|22
1623646740000|2021-06-14 04:59:00|614.74|610.74|615.11|611.11|615.21|611.21|614.69|610.69|32
1623646750000|2021-06-14 04:59:10|615.12|611.12|614.98|610.98|615.12|611.12|614.89|610.89|29
1623646760000|2021-06-14 04:59:20|615.03|611.03|615.08|611.08|615.12|611.12|614.96|610.96|23
1623646770000|2021-06-14 04:59:30|615.09|611.09|615.19|611.19|615.19|611.19|615.05|611.05|23
1623646780000|2021-06-14 04:59:40|615.12|611.12|615.1|611.1|615.14|611.14|615.08|611.08|10
1623646790000|2021-06-14 04:59:50|615.11|611.11|615.14|611.14|615.14|611.14|615.06|611.06|18
1623646800000|2021-06-14 05:00:00|615.16|611.16|615.3|611.3|615.31|611.31|615.13|611.13|17
1623646810000|2021-06-14 05:00:10|615.29|611.29|615.31|611.31|615.39|611.39|615.29|611.29|13
1623646820000|2021-06-14 05:00:20|615.32|611.32|615.33|611.33|615.33|611.33|615.32|611.32|4
1623646830000|2021-06-14 05:00:30|615.32|611.32|615.34|611.34|615.56|611.56|615.32|611.32|23
1623646840000|2021-06-14 05:00:40|615.53|611.53|615.42|611.42|615.53|611.53|615.34|611.34|36
1623646850000|2021-06-14 05:00:50|615.41|611.41|615.38|611.38|615.44|611.44|615.35|611.35|27
1623646860000|2021-06-14 05:01:00|615.39|611.39|615.42|611.42|615.44|611.44|615.36|611.36|30
1623646870000|2021-06-14 05:01:10|615.41|611.41|615.42|611.42|615.45|611.45|615.39|611.39|31
1623646880000|2021-06-14 05:01:20|615.43|611.43|615.44|611.44|615.46|611.46|615.39|611.39|26
1623646890000|2021-06-14 05:01:30|615.43|611.43|615.25|611.25|615.48|611.48|615.25|611.25|27
1623646900000|2021-06-14 05:01:40|615.27|611.27|615.28|611.28|615.3|611.3|615.27|611.27|16
1623646910000|2021-06-14 05:01:50|615.3|611.3|615.25|611.25|615.3|611.3|615.25|611.25|17
1623646920000|2021-06-14 05:02:00|615.26|611.26|615.41|611.41|615.41|611.41|615.25|611.25|27
1623646930000|2021-06-14 05:02:10|615.39|611.39|615.37|611.37|615.45|611.45|615.36|611.36|22
1623646940000|2021-06-14 05:02:20|615.36|611.36|615.24|611.24|615.4|611.4|615.23|611.23|21
1623646950000|2021-06-14 05:02:30|615.23|611.23|615.21|611.21|615.24|611.24|615.2|611.2|18
1623646960000|2021-06-14 05:02:40|615.24|611.24|615.14|611.14|615.31|611.31|615.07|611.07|27
1623646970000|2021-06-14 05:02:50|615.07|611.07|614.86|610.86|615.14|611.14|614.86|610.86|25
1623646980000|2021-06-14 05:03:00|614.93|610.93|614.88|610.88|614.93|610.93|614.77|610.77|26
1623646990000|2021-06-14 05:03:10|614.87|610.87|614.9|610.9|614.93|610.93|614.85|610.85|22
1623647000000|2021-06-14 05:03:20|614.91|610.91|614.94|610.94|614.94|610.94|614.83|610.83|22
1623647010000|2021-06-14 05:03:30|614.92|610.92|614.94|610.94|614.96|610.96|614.85|610.85|21
1623647020000|2021-06-14 05:03:40|614.93|610.93|614.9|610.9|614.97|610.97|614.82|610.82|23
1623647030000|2021-06-14 05:03:50|614.92|610.92|614.97|610.97|614.97|610.97|614.77|610.77|15
1623647040000|2021-06-14 05:04:00|615.2|611.2|615.24|611.24|615.3|611.3|615.2|611.2|23
1623647050000|2021-06-14 05:04:10|615.23|611.23|615.24|611.24|615.26|611.26|615.22|611.22|19
1623647060000|2021-06-14 05:04:20|615.28|611.28|615.27|611.27|615.31|611.31|615.24|611.24|22
1623647070000|2021-06-14 05:04:30|615.25|611.25|615.44|611.44|615.44|611.44|615.24|611.24|21
1623647080000|2021-06-14 05:04:40|615.33|611.33|615.53|611.53|615.62|611.62|615.33|611.33|17
1623647090000|2021-06-14 05:04:50|615.52|611.52|615.53|611.53|615.57|611.57|615.45|611.45|30
1623647100000|2021-06-14 05:05:00|615.56|611.56|615.31|611.31|615.61|611.61|615.3|611.3|26
1623647110000|2021-06-14 05:05:10|615.33|611.33|615.17|611.17|615.34|611.34|615.16|611.16|19
1623647120000|2021-06-14 05:05:20|615.13|611.13|615.05|611.05|615.2|611.2|615.05|611.05|11
1623647130000|2021-06-14 05:05:30|615.04|611.04|614.93|610.93|615.06|611.06|614.93|610.93|11
1623647140000|2021-06-14 05:05:40|614.88|610.88|614.77|610.77|614.88|610.88|614.76|610.76|10
1623647150000|2021-06-14 05:05:50|614.76|610.76|614.76|610.76|614.76|610.76|614.76|610.76|1
1623647160000|2021-06-14 05:06:00|614.74|610.74|614.78|610.78|614.79|610.79|614.74|610.74|5
1623647170000|2021-06-14 05:06:10|614.75|610.75|614.77|610.77|614.82|610.82|614.75|610.75|7
1623647180000|2021-06-14 05:06:20|614.78|610.78|614.75|610.75|614.78|610.78|614.75|610.75|6
1623647190000|2021-06-14 05:06:30|614.77|610.77|614.82|610.82|614.84|610.84|614.77|610.77|13
1623647200000|2021-06-14 05:06:40|614.81|610.81|614.72|610.72|614.81|610.81|614.56|610.56|27
1623647210000|2021-06-14 05:06:50|614.68|610.68|614.77|610.77|614.78|610.78|614.68|610.68|22
1623647220000|2021-06-14 05:07:00|614.78|610.78|614.77|610.77|614.9|610.9|614.77|610.77|21
1623647230000|2021-06-14 05:07:10|614.81|610.81|614.67|610.67|614.88|610.88|614.63|610.63|28
1623647240000|2021-06-14 05:07:20|614.66|610.66|614.63|610.63|614.72|610.72|614.63|610.63|22
1623647250000|2021-06-14 05:07:30|614.62|610.62|614.57|610.57|614.62|610.62|614.56|610.56|15
1623647260000|2021-06-14 05:07:40|614.56|610.56|614.56|610.56|614.61|610.61|614.55|610.55|9
1623647270000|2021-06-14 05:07:50|614.57|610.57|614.58|610.58|614.61|610.61|614.54|610.54|17
1623647280000|2021-06-14 05:08:00|614.56|610.56|614.91|610.91|615.05|611.05|614.54|610.54|26
1623647290000|2021-06-14 05:08:10|614.9|610.9|615.13|611.13|615.13|611.13|614.86|610.86|29
1623647300000|2021-06-14 05:08:20|615.11|611.11|615.11|611.11|615.13|611.13|615.06|611.06|12
1623647310000|2021-06-14 05:08:30|615.12|611.12|615.19|611.19|615.19|611.19|615.09|611.09|14
1623647320000|2021-06-14 05:08:40|615.22|611.22|615.21|611.21|615.33|611.33|615.19|611.19|25
1623647330000|2021-06-14 05:08:50|615.3|611.3|615.21|611.21|615.34|611.34|615.16|611.16|18
1623647340000|2021-06-14 05:09:00|615.22|611.22|615.65|611.65|615.66|611.66|615.18|611.18|16
1623647350000|2021-06-14 05:09:10|615.66|611.66|615.73|611.73|615.73|611.73|615.65|611.65|8
1623647360000|2021-06-14 05:09:20|615.7|611.7|615.55|611.55|615.73|611.73|615.54|611.54|18
1623647370000|2021-06-14 05:09:30|615.56|611.56|615.61|611.61|615.62|611.62|615.5|611.5|23
1623647380000|2021-06-14 05:09:40|615.66|611.66|615.66|611.66|615.67|611.67|615.64|611.64|15
1623647390000|2021-06-14 05:09:50|615.67|611.67|615.6|611.6|615.68|611.68|615.59|611.59|20
1623647400000|2021-06-14 05:10:00|615.53|611.53|615.53|611.53|615.58|611.58|615.51|611.51|26
1623647410000|2021-06-14 05:10:10|615.52|611.52|615.54|611.54|615.58|611.58|615.51|611.51|10
1623647420000|2021-06-14 05:10:20|615.55|611.55|615.56|611.56|615.76|611.76|615.4|611.4|18
1623647430000|2021-06-14 05:10:30|615.54|611.54|615.67|611.67|615.67|611.67|615.4|611.4|16
1623647440000|2021-06-14 05:10:40|615.64|611.64|615.69|611.69|615.75|611.75|615.38|611.38|17
1623647450000|2021-06-14 05:10:50|615.73|611.73|615.81|611.81|615.81|611.81|615.72|611.72|8
1623647460000|2021-06-14 05:11:00|615.8|611.8|615.58|611.58|615.81|611.81|615.58|611.58|19
1623647470000|2021-06-14 05:11:10|615.61|611.61|615.56|611.56|615.61|611.61|615.44|611.44|12
1623647480000|2021-06-14 05:11:20|615.59|611.59|615.62|611.62|615.65|611.65|615.39|611.39|10
1623647490000|2021-06-14 05:11:30|615.5|611.5|615.43|611.43|615.5|611.5|615.33|611.33|8
1623647500000|2021-06-14 05:11:40|615.33|611.33|615.24|611.24|615.41|611.41|615.23|611.23|16
1623647510000|2021-06-14 05:11:50|615.36|611.36|615.31|611.31|615.41|611.41|615.31|611.31|17
1623647520000|2021-06-14 05:12:00|615.34|611.34|615.24|611.24|615.46|611.46|615.24|611.24|19
1623647530000|2021-06-14 05:12:10|615.23|611.23|615.24|611.24|615.26|611.26|615.23|611.23|16
1623647540000|2021-06-14 05:12:20|615.23|611.23|615.58|611.58|615.58|611.58|615.23|611.23|15
1623647550000|2021-06-14 05:12:30|615.59|611.59|615.62|611.62|615.62|611.62|615.24|611.24|22
1623647560000|2021-06-14 05:12:40|615.61|611.61|615.65|611.65|615.65|611.65|615.31|611.31|23
1623647570000|2021-06-14 05:12:50|615.39|611.39|615.41|611.41|615.43|611.43|615.3|611.3|31
1623647580000|2021-06-14 05:13:00|615.43|611.43|615.4|611.4|615.44|611.44|615.39|611.39|16
1623647590000|2021-06-14 05:13:10|615.42|611.42|615.45|611.45|615.47|611.47|615.4|611.4|16
1623647600000|2021-06-14 05:13:20|615.46|611.46|615.45|611.45|615.46|611.46|615.42|611.42|6
1623647610000|2021-06-14 05:13:30|615.44|611.44|615.45|611.45|615.46|611.46|615.42|611.42|11
1623647620000|2021-06-14 05:13:40|615.44|611.44|615.43|611.43|615.47|611.47|615.43|611.43|7
1623647630000|2021-06-14 05:13:50|615.41|611.41|615.72|611.72|615.72|611.72|615.41|611.41|11
1623647640000|2021-06-14 05:14:00|615.69|611.69|615.76|611.76|616.03|612.03|615.66|611.66|30
1623647650000|2021-06-14 05:14:10|615.71|611.71|615.89|611.89|615.99|611.99|615.71|611.71|30
1623647660000|2021-06-14 05:14:20|615.95|611.95|616.03|612.03|616.08|612.08|615.88|611.88|34
1623647670000|2021-06-14 05:14:30|616.07|612.07|616.37|612.37|616.37|612.37|616.05|612.05|30
1623647680000|2021-06-14 05:14:40|616.38|612.38|616.32|612.32|616.41|612.41|616.28|612.28|32
1623647690000|2021-06-14 05:14:50|616.33|612.33|616.36|612.36|616.41|612.41|616.28|612.28|24
1623647700000|2021-06-14 05:15:00|616.35|612.35|616.37|612.37|616.39|612.39|616.33|612.33|23
1623647710000|2021-06-14 05:15:10|616.38|612.38|616.38|612.38|616.39|612.39|616.35|612.35|21
1623647720000|2021-06-14 05:15:20|616.37|612.37|616.37|612.37|616.38|612.38|616.36|612.36|8
1623647730000|2021-06-14 05:15:30|616.36|612.36|616.25|612.25|616.37|612.37|616.25|612.25|20
1623647740000|2021-06-14 05:15:40|616.3|612.3|616.34|612.34|616.34|612.34|616.12|612.12|24
1623647750000|2021-06-14 05:15:50|616.3|612.3|616.17|612.17|616.31|612.31|616.16|612.16|30
1623647760000|2021-06-14 05:16:00|616.18|612.18|616.19|612.19|616.22|612.22|616.15|612.15|28
1623647770000|2021-06-14 05:16:10|616.15|612.15|616.1|612.1|616.35|612.35|616.1|612.1|28
1623647780000|2021-06-14 05:16:20|616.18|612.18|616.09|612.09|616.18|612.18|616.02|612.02|31
1623647790000|2021-06-14 05:16:30|616.07|612.07|615.94|611.94|616.09|612.09|615.94|611.94|34
1623647800000|2021-06-14 05:16:40|616.2|612.2|616.21|612.21|616.21|612.21|616.02|612.02|29
1623647810000|2021-06-14 05:16:50|616.2|612.2|616.17|612.17|616.24|612.24|616.16|612.16|28
1623647820000|2021-06-14 05:17:00|616.2|612.2|616.11|612.11|616.24|612.24|616|612|38
1623647830000|2021-06-14 05:17:10|616.1|612.1|615.99|611.99|616.12|612.12|615.97|611.97|35
1623647840000|2021-06-14 05:17:20|616.05|612.05|615.98|611.98|616.08|612.08|615.97|611.97|30
1623647850000|2021-06-14 05:17:30|616.02|612.02|616.12|612.12|616.18|612.18|615.99|611.99|32
1623647860000|2021-06-14 05:17:40|616.13|612.13|615.95|611.95|616.2|612.2|615.95|611.95|32
1623647870000|2021-06-14 05:17:50|615.93|611.93|616.13|612.13|616.19|612.19|615.93|611.93|26
1623647880000|2021-06-14 05:18:00|616.12|612.12|616.06|612.06|616.12|612.12|616.01|612.01|32
1623647890000|2021-06-14 05:18:10|616.07|612.07|616.14|612.14|616.21|612.21|616.01|612.01|32
1623647900000|2021-06-14 05:18:20|616.15|612.15|616.11|612.11|616.17|612.17|616.03|612.03|31
1623647910000|2021-06-14 05:18:30|616.12|612.12|616.08|612.08|616.14|612.14|616.06|612.06|27
1623647920000|2021-06-14 05:18:40|616.07|612.07|616|612|616.16|612.16|616|612|19
1623647930000|2021-06-14 05:18:50|616.06|612.06|616.02|612.02|616.09|612.09|616.01|612.01|16
1623647940000|2021-06-14 05:19:00|616.04|612.04|616.06|612.06|616.06|612.06|615.94|611.94|21
1623647950000|2021-06-14 05:19:10|616.05|612.05|616|612|616.11|612.11|615.99|611.99|18
1623647960000|2021-06-14 05:19:20|616.01|612.01|615.92|611.92|616.01|612.01|615.92|611.92|21
1623647970000|2021-06-14 05:19:30|615.99|611.99|615.91|611.91|616.04|612.04|615.91|611.91|15
1623647980000|2021-06-14 05:19:40|615.85|611.85|615.9|611.9|615.91|611.91|615.85|611.85|15
1623647990000|2021-06-14 05:19:50|615.89|611.89|615.91|611.91|615.91|611.91|615.85|611.85|16
1623648000000|2021-06-14 05:20:00|615.9|611.9|615.86|611.86|615.9|611.9|615.86|611.86|10
1623648010000|2021-06-14 05:20:10|615.87|611.87|615.94|611.94|616.01|612.01|615.87|611.87|4
1623648020000|2021-06-14 05:20:20|615.99|611.99|616.01|612.01|616.01|612.01|615.99|611.99|2
1623648030000|2021-06-14 05:20:30|616|612|616|612|616.01|612.01|616|612|3
1623648040000|2021-06-14 05:20:40|616.03|612.03|616.03|612.03|616.03|612.03|615.99|611.99|5
1623648050000|2021-06-14 05:20:50|616|612|615.91|611.91|616.03|612.03|615.9|611.9|12
1623648060000|2021-06-14 05:21:00|615.92|611.92|615.92|611.92|615.93|611.93|615.85|611.85|7
1623648070000|2021-06-14 05:21:10|615.91|611.91|615.91|611.91|615.92|611.92|615.83|611.83|15
1623648080000|2021-06-14 05:21:20|615.9|611.9|615.88|611.88|615.95|611.95|615.85|611.85|28
1623648090000|2021-06-14 05:21:30|615.87|611.87|615.9|611.9|615.91|611.91|615.85|611.85|15
1623648100000|2021-06-14 05:21:40|615.92|611.92|615.82|611.82|615.92|611.92|615.78|611.78|26
1623648110000|2021-06-14 05:21:50|615.8|611.8|615.89|611.89|615.91|611.91|615.73|611.73|19
1623648120000|2021-06-14 05:22:00|615.88|611.88|615.74|611.74|615.89|611.89|615.72|611.72|26
1623648130000|2021-06-14 05:22:10|615.68|611.68|615.72|611.72|615.79|611.79|615.68|611.68|23
1623648140000|2021-06-14 05:22:20|615.73|611.73|615.72|611.72|615.84|611.84|615.7|611.7|25
1623648150000|2021-06-14 05:22:30|615.74|611.74|615.71|611.71|615.74|611.74|615.69|611.69|30
1623648160000|2021-06-14 05:22:40|615.72|611.72|615.74|611.74|615.95|611.95|615.69|611.69|20
1623648170000|2021-06-14 05:22:50|615.76|611.76|615.89|611.89|615.91|611.91|615.76|611.76|22
1623648180000|2021-06-14 05:23:00|615.9|611.9|615.88|611.88|616.08|612.08|615.87|611.87|20
1623648190000|2021-06-14 05:23:10|616.05|612.05|615.89|611.89|616.06|612.06|615.8|611.8|24
1623648200000|2021-06-14 05:23:20|615.98|611.98|615.77|611.77|615.99|611.99|615.77|611.77|23
1623648210000|2021-06-14 05:23:30|615.76|611.76|615.77|611.77|615.79|611.79|615.76|611.76|21
1623648220000|2021-06-14 05:23:40|615.76|611.76|615.94|611.94|616.02|612.02|615.76|611.76|21
1623648230000|2021-06-14 05:23:50|615.95|611.95|616.07|612.07|616.09|612.09|615.95|611.95|21
1623648240000|2021-06-14 05:24:00|616.09|612.09|615.92|611.92|616.1|612.1|615.84|611.84|27
1623648250000|2021-06-14 05:24:10|616|612|615.96|611.96|616.09|612.09|615.86|611.86|29
1623648260000|2021-06-14 05:24:20|615.97|611.97|616.01|612.01|616.15|612.15|615.97|611.97|19
1623648270000|2021-06-14 05:24:30|616.02|612.02|616.07|612.07|616.08|612.08|615.99|611.99|13
1623648280000|2021-06-14 05:24:40|616.08|612.08|616.07|612.07|616.08|612.08|616.04|612.04|10
1623648290000|2021-06-14 05:24:50|616.05|612.05|616|612|616.07|612.07|616|612|3
1623648300000|2021-06-14 05:25:00|615.97|611.97|615.97|611.97|616|612|615.93|611.93|11
1623648310000|2021-06-14 05:25:10|615.94|611.94|615.84|611.84|616|612|615.84|611.84|24
1623648320000|2021-06-14 05:25:20|615.85|611.85|615.77|611.77|615.85|611.85|615.74|611.74|25
1623648330000|2021-06-14 05:25:30|615.75|611.75|615.75|611.75|615.77|611.77|615.74|611.74|25
1623648340000|2021-06-14 05:25:40|616.08|612.08|615.75|611.75|616.09|612.09|615.74|611.74|22
1623648350000|2021-06-14 05:25:50|615.76|611.76|615.79|611.79|615.8|611.8|615.76|611.76|11
1623648360000|2021-06-14 05:26:00|615.8|611.8|615.88|611.88|615.9|611.9|615.77|611.77|16
1623648370000|2021-06-14 05:26:10|615.93|611.93|615.88|611.88|615.94|611.94|615.79|611.79|23
1623648380000|2021-06-14 05:26:20|615.92|611.92|615.91|611.91|615.94|611.94|615.88|611.88|27
1623648390000|2021-06-14 05:26:30|615.95|611.95|615.82|611.82|615.95|611.95|615.81|611.81|24
1623648400000|2021-06-14 05:26:40|615.83|611.83|615.96|611.96|615.97|611.97|615.8|611.8|22
1623648410000|2021-06-14 05:26:50|615.97|611.97|615.94|611.94|615.98|611.98|615.91|611.91|16
1623648420000|2021-06-14 05:27:00|615.93|611.93|615.95|611.95|616.08|612.08|615.91|611.91|13
1623648450000|2021-06-14 05:27:30|615.97|611.97|616.24|612.24|616.26|612.26|615.97|611.97|6
1623648460000|2021-06-14 05:27:40|616.23|612.23|616.23|612.23|616.26|612.26|616.22|612.22|12
1623648470000|2021-06-14 05:27:50|616.24|612.24|616.24|612.24|616.26|612.26|616.24|612.24|13
1623648480000|2021-06-14 05:28:00|616.26|612.26|616.27|612.27|616.27|612.27|616.09|612.09|13
1623648490000|2021-06-14 05:28:10|616.25|612.25|616.25|612.25|616.25|612.25|616.22|612.22|7
1623648500000|2021-06-14 05:28:20|616.23|612.23|616.26|612.26|616.3|612.3|616.22|612.22|20
1623648510000|2021-06-14 05:28:30|616.29|612.29|616.28|612.28|616.32|612.32|616.27|612.27|26
1623648520000|2021-06-14 05:28:40|616.31|612.31|616.31|612.31|616.36|612.36|616.28|612.28|17
1623648530000|2021-06-14 05:28:50|616.32|612.32|616.35|612.35|616.36|612.36|616.31|612.31|14
1623648540000|2021-06-14 05:29:00|616.34|612.34|616.51|612.51|616.51|612.51|616.32|612.32|15
1623648550000|2021-06-14 05:29:10|616.69|612.69|616.68|612.68|616.69|612.69|616.66|612.66|4
1623648560000|2021-06-14 05:29:20|616.67|612.67|616.66|612.66|616.68|612.68|616.66|612.66|3
1623648570000|2021-06-14 05:29:30|616.65|612.65|616.66|612.66|616.66|612.66|616.63|612.63|5
1623648580000|2021-06-14 05:29:40|616.65|612.65|616.68|612.68|616.68|612.68|616.65|612.65|7
1623648590000|2021-06-14 05:29:50|616.67|612.67|616.67|612.67|616.67|612.67|616.67|612.67|1
1623648600000|2021-06-14 05:30:00|616.68|612.68|616.82|612.82|616.96|612.96|616.67|612.67|16
1623648610000|2021-06-14 05:30:10|616.92|612.92|616.86|612.86|616.94|612.94|616.73|612.73|30
1623648620000|2021-06-14 05:30:20|616.83|612.83|616.88|612.88|616.94|612.94|616.83|612.83|29
1623648630000|2021-06-14 05:30:30|616.87|612.87|616.9|612.9|616.93|612.93|616.86|612.86|29
1623648640000|2021-06-14 05:30:40|616.87|612.87|616.91|612.91|616.91|612.91|616.86|612.86|26
1623648650000|2021-06-14 05:30:50|616.9|612.9|616.92|612.92|616.93|612.93|616.87|612.87|21
1623648660000|2021-06-14 05:31:00|616.93|612.93|616.78|612.78|616.93|612.93|616.76|612.76|27
1623648670000|2021-06-14 05:31:10|616.77|612.77|616.77|612.77|616.83|612.83|616.72|612.72|31
1623648680000|2021-06-14 05:31:20|616.76|612.76|616.54|612.54|616.76|612.76|616.53|612.53|30
1623648690000|2021-06-14 05:31:30|616.55|612.55|616.54|612.54|616.61|612.61|616.52|612.52|28
1623648700000|2021-06-14 05:31:40|616.55|612.55|616.83|612.83|616.86|612.86|616.51|612.51|37
1623648710000|2021-06-14 05:31:50|616.78|612.78|616.78|612.78|616.86|612.86|616.66|612.66|26
1623648720000|2021-06-14 05:32:00|616.79|612.79|616.83|612.83|616.84|612.84|616.69|612.69|24
1623648730000|2021-06-14 05:32:10|616.8|612.8|616.82|612.82|616.85|612.85|616.77|612.77|26
1623648740000|2021-06-14 05:32:20|616.83|612.83|616.96|612.96|616.96|612.96|616.81|612.81|12
1623648750000|2021-06-14 05:32:30|617.01|613.01|617.01|613.01|617.16|613.16|616.93|612.93|21
1623648760000|2021-06-14 05:32:40|617.02|613.02|617.03|613.03|617.03|613.03|616.7|612.7|27
1623648770000|2021-06-14 05:32:50|617.01|613.01|617.25|613.25|617.25|613.25|616.79|612.79|31
1623648780000|2021-06-14 05:33:00|617.19|613.19|617.03|613.03|617.26|613.26|617.03|613.03|29
1623648790000|2021-06-14 05:33:10|617.12|613.12|617.06|613.06|617.31|613.31|616.93|612.93|33
1623648800000|2021-06-14 05:33:20|616.95|612.95|617.08|613.08|617.08|613.08|616.92|612.92|27
1623648810000|2021-06-14 05:33:30|616.94|612.94|617.07|613.07|617.09|613.09|616.94|612.94|28
1623648820000|2021-06-14 05:33:40|617.06|613.06|617.07|613.07|617.09|613.09|616.87|612.87|31
1623648830000|2021-06-14 05:33:50|616.96|612.96|617|613|617.07|613.07|616.89|612.89|30
1623648840000|2021-06-14 05:34:00|616.95|612.95|616.88|612.88|617.02|613.02|616.82|612.82|32
1623648850000|2021-06-14 05:34:10|616.84|612.84|616.86|612.86|616.9|612.9|616.8|612.8|22
1623648860000|2021-06-14 05:34:20|616.95|612.95|616.97|612.97|616.98|612.98|616.85|612.85|24
1623648870000|2021-06-14 05:34:30|616.98|612.98|616.99|612.99|617.01|613.01|616.87|612.87|20
1623648880000|2021-06-14 05:34:40|616.88|612.88|617.16|613.16|617.17|613.17|616.67|612.67|14
1623648890000|2021-06-14 05:34:50|617.15|613.15|617.22|613.22|617.25|613.25|617.1|613.1|20
1623648900000|2021-06-14 05:35:00|617.21|613.21|617.14|613.14|617.3|613.3|617.12|613.12|33
1623648910000|2021-06-14 05:35:10|617.17|613.17|616.97|612.97|617.17|613.17|616.95|612.95|26
1623648920000|2021-06-14 05:35:20|616.95|612.95|616.97|612.97|617.08|613.08|616.95|612.95|28
1623648930000|2021-06-14 05:35:30|616.96|612.96|617.09|613.09|617.11|613.11|616.96|612.96|24
1623648940000|2021-06-14 05:35:40|617.08|613.08|617.1|613.1|617.13|613.13|617.04|613.04|23
1623648950000|2021-06-14 05:35:50|617.09|613.09|617.25|613.25|617.27|613.27|617.09|613.09|18
1623648960000|2021-06-14 05:36:00|617.27|613.27|617.35|613.35|617.36|613.36|617.25|613.25|24
1623648970000|2021-06-14 05:36:10|617.34|613.34|617.25|613.25|617.34|613.34|617.13|613.13|24
1623648980000|2021-06-14 05:36:20|617.22|613.22|617.23|613.23|617.24|613.24|617.17|613.17|12
1623648990000|2021-06-14 05:36:30|617.22|613.22|617.25|613.25|617.25|613.25|617.15|613.15|20
1623649000000|2021-06-14 05:36:40|617.19|613.19|617.22|613.22|617.28|613.28|617.19|613.19|7
1623649010000|2021-06-14 05:36:50|617.23|613.23|617.32|613.32|617.35|613.35|617.19|613.19|21
1623649020000|2021-06-14 05:37:00|617.31|613.31|617.26|613.26|617.33|613.33|617.26|613.26|21
1623649030000|2021-06-14 05:37:10|617.28|613.28|617.28|613.28|617.28|613.28|617.27|613.27|5
1623649040000|2021-06-14 05:37:20|617.3|613.3|617.3|613.3|617.3|613.3|617.27|613.27|8
1623649050000|2021-06-14 05:37:30|617.29|613.29|617.31|613.31|617.4|613.4|617.29|613.29|21
1623649060000|2021-06-14 05:37:40|617.3|613.3|617.38|613.38|617.38|613.38|617.3|613.3|5
1623649070000|2021-06-14 05:37:50|617.37|613.37|617.37|613.37|617.37|613.37|617.32|613.32|15
1623649080000|2021-06-14 05:38:00|617.33|613.33|617.35|613.35|617.37|613.37|617.31|613.31|9
1623649090000|2021-06-14 05:38:10|617.34|613.34|617.36|613.36|617.38|613.38|617.31|613.31|19
1623649100000|2021-06-14 05:38:20|617.37|613.37|617.38|613.38|617.39|613.39|617.34|613.34|8
1623649110000|2021-06-14 05:38:30|617.36|613.36|617.3|613.3|617.4|613.4|617.3|613.3|12
1623649120000|2021-06-14 05:38:40|617.37|613.37|617.41|613.41|617.67|613.67|617.37|613.37|16
1623649130000|2021-06-14 05:38:50|617.42|613.42|617.59|613.59|617.6|613.6|617.39|613.39|19
1623649140000|2021-06-14 05:39:00|617.6|613.6|617.42|613.42|617.6|613.6|617.42|613.42|22
1623649150000|2021-06-14 05:39:10|617.43|613.43|617.44|613.44|617.53|613.53|617.38|613.38|13
1623649160000|2021-06-14 05:39:20|617.49|613.49|617.44|613.44|617.49|613.49|617.43|613.43|4
1623649170000|2021-06-14 05:39:30|617.43|613.43|617.5|613.5|617.51|613.51|617.43|613.43|14
1623649180000|2021-06-14 05:39:40|617.51|613.51|617.59|613.59|617.61|613.61|617.5|613.5|15
1623649190000|2021-06-14 05:39:50|617.6|613.6|617.74|613.74|617.74|613.74|617.6|613.6|5
1623649200000|2021-06-14 05:40:00|617.75|613.75|617.64|613.64|617.75|613.75|617.56|613.56|22
1623649210000|2021-06-14 05:40:10|617.65|613.65|617.77|613.77|617.77|613.77|617.5|613.5|11
1623649220000|2021-06-14 05:40:20|617.75|613.75|617.79|613.79|617.81|613.81|617.67|613.67|23
1623649230000|2021-06-14 05:40:30|617.81|613.81|617.8|613.8|617.82|613.82|617.79|613.79|11
1623649240000|2021-06-14 05:40:40|617.79|613.79|617.74|613.74|617.81|613.81|617.74|613.74|12
1623649250000|2021-06-14 05:40:50|617.75|613.75|617.68|613.68|617.75|613.75|617.68|613.68|7
1623649260000|2021-06-14 05:41:00|617.64|613.64|617.68|613.68|617.68|613.68|617.56|613.56|5
1623649270000|2021-06-14 05:41:10|617.69|613.69|617.72|613.72|617.73|613.73|617.64|613.64|5
1623649280000|2021-06-14 05:41:20|617.73|613.73|617.71|613.71|617.73|613.73|617.67|613.67|5
1623649290000|2021-06-14 05:41:30|617.72|613.72|617.67|613.67|617.72|613.72|617.64|613.64|7
1623649300000|2021-06-14 05:41:40|617.68|613.68|617.69|613.69|617.7|613.7|617.68|613.68|4
1623649310000|2021-06-14 05:41:50|617.7|613.7|617.71|613.71|617.72|613.72|617.7|613.7|5
1623649330000|2021-06-14 05:42:10|617.72|613.72|617.71|613.71|617.73|613.73|617.71|613.71|4
1623649340000|2021-06-14 05:42:20|617.73|613.73|617.74|613.74|617.74|613.74|617.73|613.73|2
1623649350000|2021-06-14 05:42:30|617.73|613.73|617.75|613.75|617.75|613.75|617.73|613.73|5
1623649360000|2021-06-14 05:42:40|617.77|613.77|617.77|613.77|617.77|613.77|617.77|613.77|1
1623649370000|2021-06-14 05:42:50|617.74|613.74|617.76|613.76|617.76|613.76|617.74|613.74|3
1623649380000|2021-06-14 05:43:00|617.75|613.75|617.76|613.76|617.77|613.77|617.73|613.73|12
1623649390000|2021-06-14 05:43:10|617.77|613.77|617.77|613.77|617.78|613.78|617.75|613.75|8
1623649400000|2021-06-14 05:43:20|617.76|613.76|617.76|613.76|617.78|613.78|617.75|613.75|12
1623649410000|2021-06-14 05:43:30|617.77|613.77|617.78|613.78|617.78|613.78|617.75|613.75|5
1623649420000|2021-06-14 05:43:40|617.79|613.79|617.99|613.99|618.04|614.04|617.78|613.78|20
1623649430000|2021-06-14 05:43:50|618|614|617.96|613.96|618.03|614.03|617.96|613.96|19
1623649440000|2021-06-14 05:44:00|617.92|613.92|617.86|613.86|617.97|613.97|617.83|613.83|14
1623649450000|2021-06-14 05:44:10|617.84|613.84|618.14|614.14|618.19|614.19|617.84|613.84|20
1623649460000|2021-06-14 05:44:20|618.15|614.15|618.09|614.09|618.16|614.16|618|614|15
1623649470000|2021-06-14 05:44:30|618.1|614.1|618.01|614.01|618.18|614.18|618.01|614.01|17
1623649480000|2021-06-14 05:44:40|618.02|614.02|618.1|614.1|618.1|614.1|618|614|22
1623649490000|2021-06-14 05:44:50|618.05|614.05|618.07|614.07|618.13|614.13|618|614|12
1623649500000|2021-06-14 05:45:00|618.06|614.06|618.07|614.07|618.11|614.11|617.96|613.96|12
1623649510000|2021-06-14 05:45:10|618.18|614.18|618.13|614.13|618.19|614.19|618.12|614.12|5
1623649520000|2021-06-14 05:45:20|618.19|614.19|618.05|614.05|618.19|614.19|618.05|614.05|8
1623649530000|2021-06-14 05:45:30|618.06|614.06|618.06|614.06|618.06|614.06|618.06|614.06|1
1623649540000|2021-06-14 05:45:40|618.17|614.17|618.06|614.06|618.17|614.17|618.06|614.06|2
1623649550000|2021-06-14 05:45:50|618.17|614.17|618.13|614.13|618.18|614.18|618.12|614.12|5
1623649560000|2021-06-14 05:46:00|618.12|614.12|618.16|614.16|618.16|614.16|618.11|614.11|3
1623649570000|2021-06-14 05:46:10|618.12|614.12|618.12|614.12|618.14|614.14|618.12|614.12|3
1623649580000|2021-06-14 05:46:20|618.11|614.11|618.04|614.04|618.12|614.12|618.04|614.04|4
1623649590000|2021-06-14 05:46:30|618.02|614.02|617.99|613.99|618.06|614.06|617.99|613.99|5
1623649600000|2021-06-14 05:46:40|618|614|618.03|614.03|618.04|614.04|617.99|613.99|7
1623649610000|2021-06-14 05:46:50|618.04|614.04|618.04|614.04|618.04|614.04|618.04|614.04|1
1623649620000|2021-06-14 05:47:00|618.06|614.06|618.13|614.13|618.13|614.13|618.05|614.05|9
1623649630000|2021-06-14 05:47:10|618.12|614.12|617.94|613.94|618.12|614.12|617.94|613.94|6
1623649640000|2021-06-14 05:47:20|617.95|613.95|617.95|613.95|617.95|613.95|617.95|613.95|1
1623649660000|2021-06-14 05:47:40|618.07|614.07|618.06|614.06|618.07|614.07|618.05|614.05|7
1623649670000|2021-06-14 05:47:50|618.05|614.05|617.94|613.94|618.07|614.07|617.94|613.94|7
1623649680000|2021-06-14 05:48:00|617.93|613.93|617.82|613.82|617.93|613.93|617.82|613.82|15
1623649690000|2021-06-14 05:48:10|617.83|613.83|618.05|614.05|618.08|614.08|617.78|613.78|24
1623649700000|2021-06-14 05:48:20|618.04|614.04|618.13|614.13|618.16|614.16|618.04|614.04|22
1623649710000|2021-06-14 05:48:30|618.15|614.15|618.12|614.12|618.2|614.2|617.97|613.97|15
1623649720000|2021-06-14 05:48:40|618.11|614.11|618.12|614.12|618.12|614.12|618.11|614.11|2
1623649730000|2021-06-14 05:48:50|618.13|614.13|618.14|614.14|618.22|614.22|618.13|614.13|10
1623649740000|2021-06-14 05:49:00|618.28|614.28|618.58|614.58|618.61|614.61|618.28|614.28|17
1623649750000|2021-06-14 05:49:10|618.62|614.62|618.82|614.82|618.82|614.82|618.6|614.6|19
1623649760000|2021-06-14 05:49:20|618.72|614.72|618.83|614.83|618.85|614.85|618.66|614.66|29
1623649770000|2021-06-14 05:49:30|618.82|614.82|618.67|614.67|618.88|614.88|618.64|614.64|20
1623649780000|2021-06-14 05:49:40|618.69|614.69|618.81|614.81|618.82|614.82|618.69|614.69|21
1623649790000|2021-06-14 05:49:50|618.79|614.79|618.77|614.77|618.8|614.8|618.69|614.69|21
1623649800000|2021-06-14 05:50:00|618.78|614.78|618.37|614.37|618.78|614.78|618.37|614.37|27
1623649810000|2021-06-14 05:50:10|618.43|614.43|618.23|614.23|618.43|614.43|618.11|614.11|24
1623649820000|2021-06-14 05:50:20|618.19|614.19|618.29|614.29|618.32|614.32|618.07|614.07|24
1623649830000|2021-06-14 05:50:30|618.21|614.21|618.23|614.23|618.28|614.28|618.19|614.19|27
1623649840000|2021-06-14 05:50:40|618.24|614.24|618.26|614.26|618.36|614.36|618.21|614.21|26
1623649850000|2021-06-14 05:50:50|618.27|614.27|618.4|614.4|618.4|614.4|618.24|614.24|27
1623649860000|2021-06-14 05:51:00|618.31|614.31|618.28|614.28|618.39|614.39|618.28|614.28|15
1623649870000|2021-06-14 05:51:10|618.29|614.29|618.12|614.12|618.39|614.39|618.06|614.06|10
1623649880000|2021-06-14 05:51:20|618.14|614.14|618.16|614.16|618.2|614.2|618.04|614.04|24
1623649890000|2021-06-14 05:51:30|618.1|614.1|618.13|614.13|618.13|614.13|618.07|614.07|21
1623649900000|2021-06-14 05:51:40|618.12|614.12|618.06|614.06|618.16|614.16|618.02|614.02|15
1623649910000|2021-06-14 05:51:50|618.05|614.05|618.13|614.13|618.14|614.14|618.01|614.01|19
1623649920000|2021-06-14 05:52:00|618.11|614.11|618.31|614.31|618.36|614.36|618.03|614.03|17
1623649930000|2021-06-14 05:52:10|618.32|614.32|618.34|614.34|618.34|614.34|618.32|614.32|8
1623649940000|2021-06-14 05:52:20|618.35|614.35|618.39|614.39|618.41|614.41|618.35|614.35|9
1623649950000|2021-06-14 05:52:30|618.35|614.35|618.28|614.28|618.35|614.35|618.25|614.25|6
1623649960000|2021-06-14 05:52:40|618.27|614.27|618.12|614.12|618.27|614.27|618.09|614.09|13
1623649970000|2021-06-14 05:52:50|618.09|614.09|618.09|614.09|618.12|614.12|618.09|614.09|6
1623649980000|2021-06-14 05:53:00|618.08|614.08|618.12|614.12|618.14|614.14|618.08|614.08|18
1623649990000|2021-06-14 05:53:10|618.13|614.13|618.12|614.12|618.2|614.2|618.11|614.11|29
1623650000000|2021-06-14 05:53:20|618.15|614.15|618.21|614.21|618.24|614.24|618.09|614.09|17
1623650010000|2021-06-14 05:53:30|618.2|614.2|618.2|614.2|618.22|614.22|618.18|614.18|12
1623650020000|2021-06-14 05:53:40|618.19|614.19|618.18|614.18|618.19|614.19|618.11|614.11|7
1623650030000|2021-06-14 05:53:50|618.19|614.19|618.2|614.2|618.21|614.21|618.14|614.14|20
1623650040000|2021-06-14 05:54:00|618.19|614.19|618.28|614.28|618.36|614.36|618.15|614.15|18
1623650050000|2021-06-14 05:54:10|618.21|614.21|618.29|614.29|618.3|614.3|618.17|614.17|21
1623650060000|2021-06-14 05:54:20|618.31|614.31|618.45|614.45|618.47|614.47|618.24|614.24|17
1623650070000|2021-06-14 05:54:30|618.44|614.44|618.45|614.45|618.46|614.46|618.43|614.43|17
1623650080000|2021-06-14 05:54:40|618.43|614.43|618.44|614.44|618.44|614.44|618.41|614.41|9
1623650090000|2021-06-14 05:54:50|618.43|614.43|618.4|614.4|618.44|614.44|618.39|614.39|12
1623650100000|2021-06-14 05:55:00|618.41|614.41|618.38|614.38|618.41|614.41|618.36|614.36|19
1623650110000|2021-06-14 05:55:10|618.37|614.37|618.38|614.38|618.38|614.38|618.36|614.36|5
1623650120000|2021-06-14 05:55:20|618.37|614.37|618.32|614.32|618.37|614.37|618.32|614.32|11
1623650130000|2021-06-14 05:55:30|618.34|614.34|618.16|614.16|618.34|614.34|618.1|614.1|22
1623650140000|2021-06-14 05:55:40|618.23|614.23|618.13|614.13|618.25|614.25|618.13|614.13|13
1623650150000|2021-06-14 05:55:50|618.09|614.09|618.12|614.12|618.29|614.29|618.05|614.05|27
1623650160000|2021-06-14 05:56:00|618.09|614.09|618.26|614.26|618.26|614.26|618.01|614.01|22
1623650170000|2021-06-14 05:56:10|618.25|614.25|618.24|614.24|618.29|614.29|618.24|614.24|19
1623650180000|2021-06-14 05:56:20|618.23|614.23|618.18|614.18|618.26|614.26|618.18|614.18|13
1623650190000|2021-06-14 05:56:30|618.17|614.17|618.16|614.16|618.18|614.18|618.16|614.16|4
1623650200000|2021-06-14 05:56:40|618.15|614.15|618.14|614.14|618.15|614.15|618.14|614.14|6
1623650210000|2021-06-14 05:56:50|618.13|614.13|618.22|614.22|618.32|614.32|618.13|614.13|15
1623650220000|2021-06-14 05:57:00|618.08|614.08|618.24|614.24|618.26|614.26|618.08|614.08|15
1623650230000|2021-06-14 05:57:10|618.23|614.23|618.2|614.2|618.25|614.25|618.2|614.2|8
1623650240000|2021-06-14 05:57:20|618.21|614.21|618.13|614.13|618.21|614.21|618.12|614.12|7
1623650250000|2021-06-14 05:57:30|618.14|614.14|618.15|614.15|618.19|614.19|618.08|614.08|12
1623650260000|2021-06-14 05:57:40|618.13|614.13|618.11|614.11|618.13|614.13|618.1|614.1|5
1623650270000|2021-06-14 05:57:50|618.12|614.12|618.39|614.39|618.45|614.45|618.12|614.12|18
1623650280000|2021-06-14 05:58:00|618.36|614.36|618.22|614.22|618.38|614.38|618.22|614.22|9
1623650290000|2021-06-14 05:58:10|618.21|614.21|618.18|614.18|618.21|614.21|618.18|614.18|8
1623650300000|2021-06-14 05:58:20|618.19|614.19|618.09|614.09|618.19|614.19|618.09|614.09|9
1623650310000|2021-06-14 05:58:30|618.07|614.07|617.84|613.84|618.07|614.07|617.84|613.84|18
1623650320000|2021-06-14 05:58:40|617.83|613.83|617.82|613.82|617.83|613.83|617.81|613.81|3
1623650330000|2021-06-14 05:58:50|617.81|613.81|617.78|613.78|617.81|613.81|617.77|613.77|7
1623650340000|2021-06-14 05:59:00|617.66|613.66|617.68|613.68|617.74|613.74|617.59|613.59|15
1623650350000|2021-06-14 05:59:10|617.8|613.8|617.74|613.74|617.8|613.8|617.74|613.74|10
1623650360000|2021-06-14 05:59:20|617.75|613.75|617.73|613.73|617.75|613.75|617.73|613.73|7
1623650370000|2021-06-14 05:59:30|617.7|613.7|617.71|613.71|617.71|613.71|617.7|613.7|4
1623650380000|2021-06-14 05:59:40|617.72|613.72|617.73|613.73|617.74|613.74|617.72|613.72|5
1623650390000|2021-06-14 05:59:50|617.72|613.72|617.7|613.7|617.72|613.72|617.69|613.69|7
1623650400000|2021-06-14 06:00:00|617.69|613.69|617.73|613.73|617.75|613.75|617.69|613.69|8
1623650410000|2021-06-14 06:00:10|617.63|613.63|617.55|613.55|617.63|613.63|617.55|613.55|15
1623650420000|2021-06-14 06:00:20|617.58|613.58|617.54|613.54|617.58|613.58|617.52|613.52|17
1623650430000|2021-06-14 06:00:30|617.53|613.53|617.5|613.5|617.56|613.56|617.49|613.49|16
1623650440000|2021-06-14 06:00:40|617.51|613.51|617.47|613.47|617.51|613.51|617.44|613.44|19
1623650450000|2021-06-14 06:00:50|617.48|613.48|617.42|613.42|617.49|613.49|617.42|613.42|21
1623650460000|2021-06-14 06:01:00|617.43|613.43|617.62|613.62|617.63|613.63|617.43|613.43|17
1623650470000|2021-06-14 06:01:10|617.63|613.63|617.59|613.59|617.63|613.63|617.58|613.58|18
1623650480000|2021-06-14 06:01:20|617.6|613.6|617.47|613.47|617.6|613.6|617.47|613.47|16
1623650490000|2021-06-14 06:01:30|617.48|613.48|617.53|613.53|617.64|613.64|617.45|613.45|28
1623650500000|2021-06-14 06:01:40|617.52|613.52|617.47|613.47|617.57|613.57|617.47|613.47|25
1623650510000|2021-06-14 06:01:50|617.43|613.43|617.33|613.33|617.43|613.43|617.33|613.33|9
1623650520000|2021-06-14 06:02:00|617.31|613.31|617.28|613.28|617.34|613.34|617.28|613.28|11
1623650530000|2021-06-14 06:02:10|617.29|613.29|617.34|613.34|617.37|613.37|617.29|613.29|25
1623650540000|2021-06-14 06:02:20|617.35|613.35|617.32|613.32|617.36|613.36|617.32|613.32|31
1623650550000|2021-06-14 06:02:30|617.33|613.33|617.34|613.34|617.37|613.37|617.32|613.32|17
1623650560000|2021-06-14 06:02:40|617.35|613.35|617.33|613.33|617.35|613.35|617.33|613.33|7
1623650570000|2021-06-14 06:02:50|617.34|613.34|617.34|613.34|617.35|613.35|617.33|613.33|11
1623650580000|2021-06-14 06:03:00|617.33|613.33|617.5|613.5|617.58|613.58|617.33|613.33|31
1623650590000|2021-06-14 06:03:10|617.51|613.51|617.38|613.38|617.51|613.51|617.37|613.37|26
1623650600000|2021-06-14 06:03:20|617.39|613.39|617.39|613.39|617.47|613.47|617.37|613.37|32
1623650610000|2021-06-14 06:03:30|617.41|613.41|617.47|613.47|617.47|613.47|617.4|613.4|29
1623650620000|2021-06-14 06:03:40|617.43|613.43|617.46|613.46|617.49|613.49|617.4|613.4|29
1623650630000|2021-06-14 06:03:50|617.45|613.45|617.49|613.49|617.5|613.5|617.43|613.43|22
1623650640000|2021-06-14 06:04:00|617.45|613.45|617.62|613.62|617.63|613.63|617.43|613.43|22
1623650650000|2021-06-14 06:04:10|617.64|613.64|617.55|613.55|617.64|613.64|617.53|613.53|16
1623650660000|2021-06-14 06:04:20|617.54|613.54|617.46|613.46|617.55|613.55|617.43|613.43|21
1623650670000|2021-06-14 06:04:30|617.43|613.43|617.5|613.5|617.5|613.5|617.41|613.41|23
1623650680000|2021-06-14 06:04:40|617.48|613.48|617.39|613.39|617.48|613.48|617.37|613.37|19
1623650690000|2021-06-14 06:04:50|617.38|613.38|617.36|613.36|617.39|613.39|617.35|613.35|15
1623650700000|2021-06-14 06:05:00|617.35|613.35|617.39|613.39|617.43|613.43|617.27|613.27|19
1623650710000|2021-06-14 06:05:10|617.4|613.4|617.46|613.46|617.49|613.49|617.38|613.38|21
1623650720000|2021-06-14 06:05:20|617.45|613.45|617.44|613.44|617.45|613.45|617.42|613.42|8
1623650730000|2021-06-14 06:05:30|617.45|613.45|617.44|613.44|617.45|613.45|617.43|613.43|6
1623650740000|2021-06-14 06:05:40|617.43|613.43|617.46|613.46|617.51|613.51|617.43|613.43|17
1623650750000|2021-06-14 06:05:50|617.47|613.47|617.45|613.45|617.48|613.48|617.45|613.45|7
1623650760000|2021-06-14 06:06:00|617.46|613.46|617.45|613.45|617.49|613.49|617.45|613.45|10
1623650770000|2021-06-14 06:06:10|617.47|613.47|617.47|613.47|617.48|613.48|617.46|613.46|7
1623650780000|2021-06-14 06:06:20|617.48|613.48|617.49|613.49|617.51|613.51|617.48|613.48|7
1623650790000|2021-06-14 06:06:30|617.5|613.5|617.47|613.47|617.52|613.52|617.45|613.45|12
1623650800000|2021-06-14 06:06:40|617.49|613.49|617.53|613.53|617.55|613.55|617.49|613.49|14
1623650810000|2021-06-14 06:06:50|617.3|613.3|617.43|613.43|617.51|613.51|617.3|613.3|9
1623650820000|2021-06-14 06:07:00|617.42|613.42|617.42|613.42|617.42|613.42|617.42|613.42|1
1623650830000|2021-06-14 06:07:10|617.43|613.43|617.43|613.43|617.49|613.49|617.43|613.43|14
1623650840000|2021-06-14 06:07:20|617.44|613.44|617.29|613.29|617.45|613.45|617.22|613.22|11
1623650850000|2021-06-14 06:07:30|617.25|613.25|617.25|613.25|617.29|613.29|617.25|613.25|7
1623650860000|2021-06-14 06:07:40|617.29|613.29|617.24|613.24|617.29|613.29|617.23|613.23|13
1623650870000|2021-06-14 06:07:50|617.27|613.27|617.33|613.33|617.33|613.33|617.27|613.27|16
1623650880000|2021-06-14 06:08:00|617.29|613.29|617.28|613.28|617.32|613.32|617.27|613.27|21
1623650890000|2021-06-14 06:08:10|617.27|613.27|617.27|613.27|617.32|613.32|617.27|613.27|17
1623650900000|2021-06-14 06:08:20|617.28|613.28|617.28|613.28|617.32|613.32|617.27|613.27|15
1623650910000|2021-06-14 06:08:30|617.27|613.27|617.28|613.28|617.28|613.28|617.27|613.27|8
1623650920000|2021-06-14 06:08:40|617.27|613.27|617.29|613.29|617.3|613.3|617.27|613.27|7
1623650930000|2021-06-14 06:08:50|617.25|613.25|617.17|613.17|617.25|613.25|617.07|613.07|7
1623650940000|2021-06-14 06:09:00|617.15|613.15|617.3|613.3|617.31|613.31|617.15|613.15|8
1623650950000|2021-06-14 06:09:10|617.29|613.29|617.29|613.29|617.32|613.32|617.26|613.26|14
1623650960000|2021-06-14 06:09:20|617.3|613.3|617.28|613.28|617.33|613.33|617.27|613.27|13
1623650970000|2021-06-14 06:09:30|617.26|613.26|617.28|613.28|617.29|613.29|617.26|613.26|9
1623650980000|2021-06-14 06:09:40|617.27|613.27|617.27|613.27|617.31|613.31|617.26|613.26|6
1623650990000|2021-06-14 06:09:50|617.31|613.31|617.32|613.32|617.32|613.32|617.31|613.31|4
1623651000000|2021-06-14 06:10:00|617.31|613.31|617.06|613.06|617.32|613.32|617.06|613.06|13
1623651010000|2021-06-14 06:10:10|617.05|613.05|616.95|612.95|617.05|613.05|616.95|612.95|14
1623651020000|2021-06-14 06:10:20|616.96|612.96|616.93|612.93|616.98|612.98|616.9|612.9|18
1623651030000|2021-06-14 06:10:30|616.87|612.87|616.84|612.84|616.88|612.88|616.83|612.83|22
1623651040000|2021-06-14 06:10:40|616.83|612.83|616.81|612.81|616.85|612.85|616.77|612.77|27
1623651050000|2021-06-14 06:10:50|616.8|612.8|616.71|612.71|616.81|612.81|616.67|612.67|27
1623651060000|2021-06-14 06:11:00|616.72|612.72|616.87|612.87|616.88|612.88|616.67|612.67|18
1623651080000|2021-06-14 06:11:20|616.88|612.88|617.23|613.23|617.24|613.24|616.85|612.85|21
1623651090000|2021-06-14 06:11:30|617.24|613.24|617.2|613.2|617.33|613.33|617.09|613.09|23
1623651100000|2021-06-14 06:11:40|617.21|613.21|617.22|613.22|617.23|613.23|617.19|613.19|18
1623651110000|2021-06-14 06:11:50|617.16|613.16|617.27|613.27|617.27|613.27|617.16|613.16|17
1623651120000|2021-06-14 06:12:00|617.26|613.26|617.19|613.19|617.27|613.27|617.19|613.19|9
1623651130000|2021-06-14 06:12:10|617.2|613.2|617.17|613.17|617.21|613.21|617.17|613.17|14
1623651140000|2021-06-14 06:12:20|617.2|613.2|617.16|613.16|617.2|613.2|617.16|613.16|10
1623651150000|2021-06-14 06:12:30|617.17|613.17|617.03|613.03|617.17|613.17|617.03|613.03|19
1623651160000|2021-06-14 06:12:40|617.02|613.02|616.84|612.84|617.02|613.02|616.83|612.83|15
1623651170000|2021-06-14 06:12:50|616.82|612.82|616.75|612.75|616.84|612.84|616.75|612.75|11
1623651180000|2021-06-14 06:13:00|616.76|612.76|616.78|612.78|616.85|612.85|616.76|612.76|15
1623651190000|2021-06-14 06:13:10|616.79|612.79|616.75|612.75|616.8|612.8|616.75|612.75|10
1623651200000|2021-06-14 06:13:20|616.76|612.76|616.74|612.74|616.78|612.78|616.74|612.74|16
1623651210000|2021-06-14 06:13:30|616.73|612.73|616.66|612.66|616.75|612.75|616.65|612.65|13
1623651220000|2021-06-14 06:13:40|616.65|612.65|616.49|612.49|616.65|612.65|616.49|612.49|21
1623651230000|2021-06-14 06:13:50|616.43|612.43|615.76|611.76|616.44|612.44|615.7|611.7|33
1623651240000|2021-06-14 06:14:00|615.72|611.72|615.32|611.32|615.72|611.72|615.32|611.32|27
1623651250000|2021-06-14 06:14:10|615.35|611.35|615.5|611.5|615.55|611.55|615.33|611.33|27
1623651260000|2021-06-14 06:14:20|615.49|611.49|615.68|611.68|615.73|611.73|615.49|611.49|26
1623651270000|2021-06-14 06:14:30|615.67|611.67|615.69|611.69|615.71|611.71|615.65|611.65|16
1623651280000|2021-06-14 06:14:40|615.71|611.71|615.51|611.51|615.71|611.71|615.47|611.47|25
1623651290000|2021-06-14 06:14:50|615.48|611.48|615|611|615.5|611.5|615|611|33
1623651300000|2021-06-14 06:15:00|615.02|611.02|614.98|610.98|615.14|611.14|614.97|610.97|30
1623651310000|2021-06-14 06:15:10|614.99|610.99|614.93|610.93|615.01|611.01|614.85|610.85|22
1623651320000|2021-06-14 06:15:20|614.94|610.94|615.42|611.42|615.54|611.54|614.91|610.91|27
1623651330000|2021-06-14 06:15:30|615.41|611.41|615.26|611.26|615.52|611.52|615.25|611.25|32
1623651340000|2021-06-14 06:15:40|615.27|611.27|615.16|611.16|615.31|611.31|615.15|611.15|28
1623651350000|2021-06-14 06:15:50|615.17|611.17|615.06|611.06|615.2|611.2|615.01|611.01|20
1623651360000|2021-06-14 06:16:00|615.05|611.05|614.98|610.98|615.1|611.1|614.88|610.88|34
1623651370000|2021-06-14 06:16:10|615|611|615.37|611.37|615.37|611.37|614.97|610.97|30
1623651380000|2021-06-14 06:16:20|615.36|611.36|615.41|611.41|615.44|611.44|615.34|611.34|20
1623651390000|2021-06-14 06:16:30|615.45|611.45|615.42|611.42|615.46|611.46|615.41|611.41|12
1623651400000|2021-06-14 06:16:40|615.45|611.45|615.45|611.45|615.45|611.45|615.44|611.44|11
1623651410000|2021-06-14 06:16:50|615.4|611.4|615.7|611.7|615.73|611.73|615.4|611.4|27
1623651420000|2021-06-14 06:17:00|615.67|611.67|615.93|611.93|616.05|612.05|615.67|611.67|23
1623651430000|2021-06-14 06:17:10|615.84|611.84|616.45|612.45|616.45|612.45|615.79|611.79|21
1623651440000|2021-06-14 06:17:20|616.42|612.42|616.64|612.64|616.67|612.67|616.39|612.39|31
1623651450000|2021-06-14 06:17:30|616.67|612.67|616.66|612.66|616.71|612.71|616.62|612.62|25
1623651460000|2021-06-14 06:17:40|616.67|612.67|616.72|612.72|616.74|612.74|616.64|612.64|27
1623651470000|2021-06-14 06:17:50|616.73|612.73|616.41|612.41|616.75|612.75|616.37|612.37|27
1623651480000|2021-06-14 06:18:00|616.44|612.44|616.4|612.4|616.44|612.44|616.39|612.39|22
1623651490000|2021-06-14 06:18:10|616.41|612.41|616.37|612.37|616.41|612.41|616.36|612.36|23
1623651500000|2021-06-14 06:18:20|616.38|612.38|616.32|612.32|616.38|612.38|616.31|612.31|26
1623651510000|2021-06-14 06:18:30|616.33|612.33|616.28|612.28|616.38|612.38|616.27|612.27|26
1623651520000|2021-06-14 06:18:40|616.29|612.29|616.31|612.31|616.38|612.38|616.26|612.26|28
1623651530000|2021-06-14 06:18:50|616.32|612.32|616.39|612.39|616.42|612.42|616.31|612.31|20
1623651540000|2021-06-14 06:19:00|616.32|612.32|616.32|612.32|616.4|612.4|616.26|612.26|25
1623651550000|2021-06-14 06:19:10|616.38|612.38|616.33|612.33|616.39|612.39|616.32|612.32|13
1623651560000|2021-06-14 06:19:20|616.35|612.35|616.64|612.64|616.71|612.71|616.31|612.31|23
1623651570000|2021-06-14 06:19:30|616.65|612.65|616.64|612.64|616.65|612.65|616.63|612.63|15
1623651580000|2021-06-14 06:19:40|616.65|612.65|616.56|612.56|616.68|612.68|616.56|612.56|14
1623651590000|2021-06-14 06:19:50|616.57|612.57|616.66|612.66|616.67|612.67|616.56|612.56|19
1623651600000|2021-06-14 06:20:00|616.65|612.65|616.67|612.67|616.68|612.68|616.63|612.63|15
1623651610000|2021-06-14 06:20:10|616.68|612.68|617.22|613.22|617.31|613.31|616.63|612.63|29
1623651620000|2021-06-14 06:20:20|617.21|613.21|617.35|613.35|617.37|613.37|617.17|613.17|16
1623651630000|2021-06-14 06:20:30|617.37|613.37|617.39|613.39|617.4|613.4|617.35|613.35|18
1623651640000|2021-06-14 06:20:40|617.4|613.4|617.37|613.37|617.4|613.4|617.32|613.32|21
1623651650000|2021-06-14 06:20:50|617.38|613.38|617.38|613.38|617.38|613.38|617.32|613.32|11
1623651660000|2021-06-14 06:21:00|617.4|613.4|617.4|613.4|617.4|613.4|617.4|613.4|1
1623651670000|2021-06-14 06:21:10|617.39|613.39|617.41|613.41|617.41|613.41|617.37|613.37|10
1623651680000|2021-06-14 06:21:20|617.42|613.42|617.44|613.44|617.45|613.45|617.42|613.42|5
1623651690000|2021-06-14 06:21:30|617.43|613.43|617.43|613.43|617.45|613.45|617.43|613.43|11
1623651700000|2021-06-14 06:21:40|617.44|613.44|617.45|613.45|617.45|613.45|617.42|613.42|14
1623651710000|2021-06-14 06:21:50|617.46|613.46|617.47|613.47|617.47|613.47|617.46|613.46|2
1623651720000|2021-06-14 06:22:00|617.72|613.72|618.18|614.18|618.19|614.19|617.72|613.72|23
1623651730000|2021-06-14 06:22:10|618.09|614.09|618.09|614.09|618.1|614.1|618.06|614.06|23
1623651740000|2021-06-14 06:22:20|618.07|614.07|618.07|614.07|618.09|614.09|618.07|614.07|7
1623651750000|2021-06-14 06:22:30|618.09|614.09|617.99|613.99|618.09|614.09|617.93|613.93|23
1623651760000|2021-06-14 06:22:40|617.98|613.98|617.96|613.96|618.05|614.05|617.92|613.92|32
1623651770000|2021-06-14 06:22:50|617.98|613.98|617.94|613.94|617.98|613.98|617.91|613.91|21
1623651780000|2021-06-14 06:23:00|617.95|613.95|618.01|614.01|618.03|614.03|617.95|613.95|22
1623651790000|2021-06-14 06:23:10|618|614|617.97|613.97|618.01|614.01|617.97|613.97|15
1623651800000|2021-06-14 06:23:20|617.98|613.98|617.98|613.98|617.99|613.99|617.97|613.97|17
1623651810000|2021-06-14 06:23:30|617.99|613.99|617.93|613.93|618.03|614.03|617.92|613.92|22
1623651820000|2021-06-14 06:23:40|617.95|613.95|617.88|613.88|618.01|614.01|617.88|613.88|33
1623651830000|2021-06-14 06:23:50|617.85|613.85|617.79|613.79|617.89|613.89|617.79|613.79|21
1623651840000|2021-06-14 06:24:00|617.78|613.78|617.73|613.73|617.96|613.96|617.73|613.73|12
1623651850000|2021-06-14 06:24:10|617.72|613.72|617.79|613.79|617.79|613.79|617.71|613.71|18
1623651860000|2021-06-14 06:24:20|617.78|613.78|617.77|613.77|617.78|613.78|617.74|613.74|10
1623651870000|2021-06-14 06:24:30|617.78|613.78|617.8|613.8|617.81|613.81|617.73|613.73|13
1623651880000|2021-06-14 06:24:40|617.81|613.81|617.78|613.78|617.81|613.81|617.78|613.78|4
1623651890000|2021-06-14 06:24:50|617.79|613.79|617.61|613.61|617.81|613.81|617.61|613.61|13
1623651900000|2021-06-14 06:25:00|617.6|613.6|617.54|613.54|617.6|613.6|617.54|613.54|4
1623651910000|2021-06-14 06:25:10|617.53|613.53|617.19|613.19|617.53|613.53|617.18|613.18|17
1623651920000|2021-06-14 06:25:20|617.24|613.24|617.21|613.21|617.3|613.3|617.2|613.2|18
1623651930000|2021-06-14 06:25:30|617.2|613.2|617.19|613.19|617.22|613.22|617.18|613.18|14
1623651940000|2021-06-14 06:25:40|617.18|613.18|616.99|612.99|617.21|613.21|616.99|612.99|6
1623651950000|2021-06-14 06:25:50|616.96|612.96|616.96|612.96|616.99|612.99|616.93|612.93|18
1623651960000|2021-06-14 06:26:00|616.97|612.97|616.79|612.79|616.97|612.97|616.79|612.79|13
1623651970000|2021-06-14 06:26:10|616.8|612.8|616.8|612.8|616.85|612.85|616.79|612.79|13
1623651980000|2021-06-14 06:26:20|616.79|612.79|616.79|612.79|616.8|612.8|616.79|612.79|5
1623651990000|2021-06-14 06:26:30|616.78|612.78|616.78|612.78|616.79|612.79|616.78|612.78|3
1623652000000|2021-06-14 06:26:40|616.79|612.79|616.73|612.73|616.8|612.8|616.73|612.73|5
1623652010000|2021-06-14 06:26:50|616.74|612.74|616.73|612.73|616.74|612.74|616.73|612.73|2
1623652020000|2021-06-14 06:27:00|616.7|612.7|616.69|612.69|616.71|612.71|616.69|612.69|3
1623652030000|2021-06-14 06:27:10|616.68|612.68|616.4|612.4|616.69|612.69|616.4|612.4|10
1623652040000|2021-06-14 06:27:20|616.41|612.41|616.2|612.2|616.42|612.42|616.2|612.2|25
1623652050000|2021-06-14 06:27:30|616.18|612.18|616.18|612.18|616.23|612.23|616.18|612.18|24
1623652060000|2021-06-14 06:27:40|616.25|612.25|616.28|612.28|616.28|612.28|616.1|612.1|31
1623652070000|2021-06-14 06:27:50|616.16|612.16|616.21|612.21|616.28|612.28|616.14|612.14|18
1623652080000|2021-06-14 06:28:00|616.22|612.22|616.24|612.24|616.24|612.24|616.2|612.2|21
1623652090000|2021-06-14 06:28:10|616.22|612.22|616.25|612.25|616.25|612.25|616.2|612.2|18
1623652100000|2021-06-14 06:28:20|616.24|612.24|616.16|612.16|616.27|612.27|616.16|612.16|27
1623652110000|2021-06-14 06:28:30|616.17|612.17|616.13|612.13|616.22|612.22|616.13|612.13|21
1623652120000|2021-06-14 06:28:40|616.12|612.12|616.25|612.25|616.27|612.27|616.1|612.1|24
1623652130000|2021-06-14 06:28:50|616.24|612.24|616.19|612.19|616.27|612.27|616.16|612.16|27
1623652140000|2021-06-14 06:29:00|616.2|612.2|616.07|612.07|616.2|612.2|616.07|612.07|21
1623652150000|2021-06-14 06:29:10|616.12|612.12|616.15|612.15|616.15|612.15|616.07|612.07|7
1623652160000|2021-06-14 06:29:20|616.13|612.13|616.01|612.01|616.2|612.2|616|612|19
1623652170000|2021-06-14 06:29:30|616.11|612.11|616.12|612.12|616.14|612.14|616.1|612.1|6
1623652180000|2021-06-14 06:29:40|616.13|612.13|616.02|612.02|616.13|612.13|616.02|612.02|9
1623652190000|2021-06-14 06:29:50|616.04|612.04|616.02|612.02|616.12|612.12|616.02|612.02|8
1623652200000|2021-06-14 06:30:00|616.08|612.08|615.9|611.9|616.08|612.08|615.88|611.88|8
1623652210000|2021-06-14 06:30:10|615.89|611.89|615.73|611.73|615.89|611.89|615.73|611.73|5
1623652220000|2021-06-14 06:30:20|615.66|611.66|615.64|611.64|615.66|611.66|615.62|611.62|12
1623652230000|2021-06-14 06:30:30|615.57|611.57|615.57|611.57|615.62|611.62|615.52|611.52|20
1623652240000|2021-06-14 06:30:40|615.56|611.56|615.68|611.68|615.68|611.68|615.56|611.56|16
1623652250000|2021-06-14 06:30:50|615.56|611.56|615.68|611.68|615.68|611.68|615.56|611.56|2
1623652260000|2021-06-14 06:31:00|615.56|611.56|615.47|611.47|615.72|611.72|615.47|611.47|6
1623652270000|2021-06-14 06:31:10|615.48|611.48|615.39|611.39|615.48|611.48|615.38|611.38|7
1623652280000|2021-06-14 06:31:20|615.38|611.38|615.37|611.37|615.4|611.4|615.35|611.35|10
1623652290000|2021-06-14 06:31:30|615.36|611.36|615.36|611.36|615.36|611.36|615.36|611.36|1
1623652300000|2021-06-14 06:31:40|615.35|611.35|615.42|611.42|615.42|611.42|615.35|611.35|3
1623652310000|2021-06-14 06:31:50|615.32|611.32|615.32|611.32|615.32|611.32|615.32|611.32|1
1623652320000|2021-06-14 06:32:00|615.31|611.31|615.07|611.07|615.41|611.41|615.06|611.06|22
1623652330000|2021-06-14 06:32:10|615.05|611.05|614.73|610.73|615.05|611.05|614.73|610.73|20
1623652340000|2021-06-14 06:32:20|614.7|610.7|614.82|610.82|614.82|610.82|614.67|610.67|29
1623652350000|2021-06-14 06:32:30|614.72|610.72|614.91|610.91|615.07|611.07|614.72|610.72|28
1623652360000|2021-06-14 06:32:40|614.93|610.93|614.78|610.78|615.02|611.02|614.76|610.76|29
1623652370000|2021-06-14 06:32:50|614.8|610.8|614.87|610.87|614.88|610.88|614.77|610.77|19
1623652380000|2021-06-14 06:33:00|614.88|610.88|614.77|610.77|614.91|610.91|614.77|610.77|23
1623652390000|2021-06-14 06:33:10|614.76|610.76|614.83|610.83|614.86|610.86|614.76|610.76|23
1623652400000|2021-06-14 06:33:20|614.84|610.84|614.83|610.83|614.85|610.85|614.8|610.8|19
1623652410000|2021-06-14 06:33:30|614.84|610.84|614.81|610.81|614.87|610.87|614.79|610.79|25
1623652420000|2021-06-14 06:33:40|614.83|610.83|614.96|610.96|614.97|610.97|614.83|610.83|26
1623652430000|2021-06-14 06:33:50|614.95|610.95|615.08|611.08|615.09|611.09|614.93|610.93|29
1623652440000|2021-06-14 06:34:00|615.09|611.09|614.9|610.9|615.09|611.09|614.82|610.82|26
1623652450000|2021-06-14 06:34:10|614.92|610.92|614.97|610.97|615|611|614.92|610.92|28
1623652460000|2021-06-14 06:34:20|615|611|614.95|610.95|615.02|611.02|614.95|610.95|26
1623652470000|2021-06-14 06:34:30|614.97|610.97|614.99|610.99|615.01|611.01|614.97|610.97|26
1623652480000|2021-06-14 06:34:40|614.98|610.98|614.99|610.99|615|611|614.97|610.97|12
1623652490000|2021-06-14 06:34:50|614.98|610.98|614.99|610.99|615.01|611.01|614.97|610.97|21
1623652500000|2021-06-14 06:35:00|615|611|614.99|610.99|615.12|611.12|614.98|610.98|16
1623652510000|2021-06-14 06:35:10|615|611|614.99|610.99|615.11|611.11|614.98|610.98|6
1623652520000|2021-06-14 06:35:20|614.98|610.98|615.1|611.1|615.11|611.11|614.98|610.98|18
1623652530000|2021-06-14 06:35:30|614.98|610.98|615|611|615.11|611.11|614.98|610.98|12
1623652540000|2021-06-14 06:35:40|614.98|610.98|615.15|611.15|615.16|611.16|614.98|610.98|19
1623652550000|2021-06-14 06:35:50|615.09|611.09|615.17|611.17|615.18|611.18|615.08|611.08|7
1623652560000|2021-06-14 06:36:00|615.15|611.15|615.16|611.16|615.18|611.18|615.15|611.15|10
1623652570000|2021-06-14 06:36:10|615.09|611.09|615.19|611.19|615.2|611.2|615.09|611.09|10
1623652580000|2021-06-14 06:36:20|615.17|611.17|615.17|611.17|615.18|611.18|615.15|611.15|8
1623652590000|2021-06-14 06:36:30|615.18|611.18|615.17|611.17|615.18|611.18|615.17|611.17|8
1623652600000|2021-06-14 06:36:40|615.18|611.18|615.13|611.13|615.18|611.18|615.13|611.13|15
1623652610000|2021-06-14 06:36:50|615.07|611.07|615.08|611.08|615.13|611.13|615.01|611.01|16
1623652620000|2021-06-14 06:37:00|615.07|611.07|614.95|610.95|615.07|611.07|614.95|610.95|9
1623652630000|2021-06-14 06:37:10|614.97|610.97|615.02|611.02|615.05|611.05|614.97|610.97|23
1623652640000|2021-06-14 06:37:20|615.04|611.04|615.02|611.02|615.06|611.06|615|611|15
1623652650000|2021-06-14 06:37:30|615.04|611.04|615.06|611.06|615.06|611.06|615.01|611.01|21
1623652660000|2021-06-14 06:37:40|615.07|611.07|615.06|611.06|615.07|611.07|615.02|611.02|9
1623652670000|2021-06-14 06:37:50|615.02|611.02|615.01|611.01|615.05|611.05|615.01|611.01|19
1623652680000|2021-06-14 06:38:00|615.03|611.03|615.04|611.04|615.04|611.04|615.01|611.01|10
1623652690000|2021-06-14 06:38:10|615.05|611.05|615.08|611.08|615.08|611.08|615.02|611.02|10
1623652700000|2021-06-14 06:38:20|615.07|611.07|615.05|611.05|615.07|611.07|615.01|611.01|23
1623652710000|2021-06-14 06:38:30|615.06|611.06|615.02|611.02|615.07|611.07|615.02|611.02|16
1623652720000|2021-06-14 06:38:40|615.06|611.06|615.04|611.04|615.06|611.06|615.01|611.01|25
1623652730000|2021-06-14 06:38:50|615.05|611.05|615.05|611.05|615.05|611.05|614.98|610.98|14
1623652740000|2021-06-14 06:39:00|614.99|610.99|615.01|611.01|615.01|611.01|614.92|610.92|27
1623652750000|2021-06-14 06:39:10|614.96|610.96|615.04|611.04|615.04|611.04|614.96|610.96|9
1623652760000|2021-06-14 06:39:20|615.02|611.02|615.01|611.01|615.04|611.04|614.96|610.96|18
1623652770000|2021-06-14 06:39:30|615.02|611.02|615.01|611.01|615.06|611.06|614.96|610.96|25
1623652780000|2021-06-14 06:39:40|615.02|611.02|615.02|611.02|615.08|611.08|615|611|14
1623652790000|2021-06-14 06:39:50|615.01|611.01|615.07|611.07|615.09|611.09|615|611|18
1623652800000|2021-06-14 06:40:00|615.04|611.04|614.9|610.9|615.04|611.04|614.9|610.9|7
1623652810000|2021-06-14 06:40:10|614.91|610.91|615.03|611.03|615.03|611.03|614.9|610.9|13
1623652820000|2021-06-14 06:40:20|615.02|611.02|615.03|611.03|615.03|611.03|615.01|611.01|8
1623652830000|2021-06-14 06:40:30|614.97|610.97|615.02|611.02|615.02|611.02|614.97|610.97|2
1623652840000|2021-06-14 06:40:40|615.09|611.09|615.02|611.02|615.1|611.1|615.02|611.02|12
1623652850000|2021-06-14 06:40:50|615.09|611.09|614.96|610.96|615.09|611.09|614.93|610.93|18
1623652860000|2021-06-14 06:41:00|614.93|610.93|614.91|610.91|615.01|611.01|614.91|610.91|7
1623652870000|2021-06-14 06:41:10|614.92|610.92|614.92|610.92|614.92|610.92|614.92|610.92|1
1623652880000|2021-06-14 06:41:20|614.91|610.91|614.93|610.93|614.94|610.94|614.91|610.91|6
1623652890000|2021-06-14 06:41:30|614.92|610.92|614.91|610.91|614.94|610.94|614.91|610.91|8
1623652900000|2021-06-14 06:41:40|614.9|610.9|614.9|610.9|614.9|610.9|614.9|610.9|1
1623652910000|2021-06-14 06:41:50|614.85|610.85|614.86|610.86|614.9|610.9|614.84|610.84|17
1623652920000|2021-06-14 06:42:00|614.84|610.84|614.86|610.86|614.87|610.87|614.83|610.83|11
1623652930000|2021-06-14 06:42:10|614.87|610.87|614.96|610.96|614.96|610.96|614.87|610.87|3
1623652940000|2021-06-14 06:42:20|614.94|610.94|614.96|610.96|614.96|610.96|614.94|610.94|3
1623652950000|2021-06-14 06:42:30|614.94|610.94|614.94|610.94|614.95|610.95|614.94|610.94|3
1623652980000|2021-06-14 06:43:00|614.95|610.95|614.95|610.95|614.95|610.95|614.95|610.95|1
1623652990000|2021-06-14 06:43:10|614.9|610.9|614.92|610.92|614.92|610.92|614.9|610.9|2
1623653000000|2021-06-14 06:43:20|614.91|610.91|614.92|610.92|614.92|610.92|614.91|610.91|2
1623653020000|2021-06-14 06:43:40|614.98|610.98|614.88|610.88|614.98|610.98|614.87|610.87|17
1623653030000|2021-06-14 06:43:50|614.89|610.89|614.9|610.9|614.9|610.9|614.88|610.88|9
1623653040000|2021-06-14 06:44:00|614.89|610.89|615|611|615.04|611.04|614.88|610.88|20
1623653050000|2021-06-14 06:44:10|614.99|610.99|614.94|610.94|615.01|611.01|614.93|610.93|15
1623653060000|2021-06-14 06:44:20|614.96|610.96|614.95|610.95|614.97|610.97|614.94|610.94|20
1623653070000|2021-06-14 06:44:30|614.96|610.96|614.95|610.95|614.96|610.96|614.94|610.94|14
1623653080000|2021-06-14 06:44:40|614.92|610.92|614.88|610.88|614.97|610.97|614.87|610.87|19
1623653090000|2021-06-14 06:44:50|614.87|610.87|614.87|610.87|614.9|610.9|614.86|610.86|15
1623653100000|2021-06-14 06:45:00|614.86|610.86|614.85|610.85|614.87|610.87|614.85|610.85|14
1623653110000|2021-06-14 06:45:10|614.86|610.86|614.86|610.86|614.9|610.9|614.77|610.77|17
1623653120000|2021-06-14 06:45:20|614.82|610.82|614.73|610.73|614.83|610.83|614.7|610.7|16
1623653130000|2021-06-14 06:45:30|614.64|610.64|614.79|610.79|614.79|610.79|614.64|610.64|18
1623653140000|2021-06-14 06:45:40|614.78|610.78|614.78|610.78|614.86|610.86|614.76|610.76|19
1623653150000|2021-06-14 06:45:50|614.83|610.83|614.81|610.81|614.88|610.88|614.74|610.74|17
1623653160000|2021-06-14 06:46:00|614.72|610.72|614.78|610.78|614.91|610.91|614.71|610.71|15
1623653170000|2021-06-14 06:46:10|614.76|610.76|614.88|610.88|614.88|610.88|614.76|610.76|9
1623653190000|2021-06-14 06:46:30|614.9|610.9|614.93|610.93|614.95|610.95|614.9|610.9|18
1623653200000|2021-06-14 06:46:40|614.94|610.94|614.9|610.9|614.94|610.94|614.9|610.9|14
1623653210000|2021-06-14 06:46:50|614.91|610.91|614.93|610.93|614.94|610.94|614.9|610.9|8
1623653220000|2021-06-14 06:47:00|614.91|610.91|615.03|611.03|615.04|611.04|614.85|610.85|18
1623653230000|2021-06-14 06:47:10|615.02|611.02|614.58|610.58|615.04|611.04|614.57|610.57|13
1623653240000|2021-06-14 06:47:20|614.57|610.57|614.56|610.56|614.59|610.59|614.55|610.55|14
1623653250000|2021-06-14 06:47:30|614.52|610.52|614.56|610.56|614.56|610.56|614.52|610.52|6
1623653260000|2021-06-14 06:47:40|614.52|610.52|614.56|610.56|614.56|610.56|614.52|610.52|4
1623653270000|2021-06-14 06:47:50|614.52|610.52|614.5|610.5|614.56|610.56|614.5|610.5|5
1623653280000|2021-06-14 06:48:00|614.51|610.51|614.49|610.49|614.51|610.51|614.49|610.49|5
1623653290000|2021-06-14 06:48:10|614.5|610.5|614.62|610.62|614.62|610.62|614.5|610.5|10
1623653300000|2021-06-14 06:48:20|614.64|610.64|614.65|610.65|614.66|610.66|614.64|610.64|5
1623653310000|2021-06-14 06:48:30|614.66|610.66|614.66|610.66|614.68|610.68|614.66|610.66|8
1623653320000|2021-06-14 06:48:40|614.67|610.67|614.67|610.67|614.67|610.67|614.67|610.67|1
1623653330000|2021-06-14 06:48:50|614.68|610.68|614.64|610.64|614.68|610.68|614.64|610.64|4
1623653340000|2021-06-14 06:49:00|614.63|610.63|614.63|610.63|614.63|610.63|614.62|610.62|7
1623653350000|2021-06-14 06:49:10|614.65|610.65|614.65|610.65|614.68|610.68|614.64|610.64|16
1623653360000|2021-06-14 06:49:20|614.66|610.66|614.97|610.97|615|611|614.65|610.65|26
1623653370000|2021-06-14 06:49:30|614.98|610.98|614.91|610.91|614.98|610.98|614.91|610.91|12
1623653380000|2021-06-14 06:49:40|614.94|610.94|614.86|610.86|614.94|610.94|614.83|610.83|21
1623653390000|2021-06-14 06:49:50|614.87|610.87|614.92|610.92|614.95|610.95|614.86|610.86|9
1623653400000|2021-06-14 06:50:00|614.93|610.93|614.96|610.96|614.98|610.98|614.92|610.92|14
1623653410000|2021-06-14 06:50:10|614.98|610.98|615|611|615|611|614.96|610.96|17
1623653420000|2021-06-14 06:50:20|615.01|611.01|615|611|615.01|611.01|615|611|2
1623653430000|2021-06-14 06:50:30|615.01|611.01|615.01|611.01|615.04|611.04|615|611|10
1623653440000|2021-06-14 06:50:40|614.99|610.99|615.02|611.02|615.03|611.03|614.99|610.99|11
1623653450000|2021-06-14 06:50:50|615.03|611.03|615.04|611.04|615.05|611.05|614.99|610.99|10
1623653460000|2021-06-14 06:51:00|614.98|610.98|615|611|615.07|611.07|614.98|610.98|18
1623653470000|2021-06-14 06:51:10|615.01|611.01|615|611|615.02|611.02|615|611|9
1623653480000|2021-06-14 06:51:20|615.01|611.01|615.08|611.08|615.08|611.08|615|611|18
1623653490000|2021-06-14 06:51:30|615.07|611.07|614.98|610.98|615.07|611.07|614.93|610.93|15
1623653500000|2021-06-14 06:51:40|614.99|610.99|614.99|610.99|615|611|614.93|610.93|13
1623653510000|2021-06-14 06:51:50|615|611|615|611|615.01|611.01|614.99|610.99|9
1623653520000|2021-06-14 06:52:00|614.98|610.98|615.02|611.02|615.07|611.07|614.91|610.91|20
1623653530000|2021-06-14 06:52:10|615|611|615.01|611.01|615.07|611.07|614.99|610.99|23
1623653540000|2021-06-14 06:52:20|615.02|611.02|616.32|612.32|616.32|612.32|615|611|29
1623653550000|2021-06-14 06:52:30|616.27|612.27|616.56|612.56|616.6|612.6|616.27|612.27|30
1623653560000|2021-06-14 06:52:40|616.54|612.54|617.08|613.08|617.18|613.18|616.48|612.48|33
1623653570000|2021-06-14 06:52:50|617.04|613.04|617.75|613.75|617.86|613.86|617.04|613.04|34
1623653580000|2021-06-14 06:53:00|617.91|613.91|618.45|614.45|618.55|614.55|617.91|613.91|29
1623653590000|2021-06-14 06:53:10|618.42|614.42|618.39|614.39|618.6|614.6|618.39|614.39|33
1623653600000|2021-06-14 06:53:20|618.4|614.4|618.07|614.07|618.46|614.46|617.98|613.98|26
1623653610000|2021-06-14 06:53:30|618.08|614.08|617.96|613.96|618.14|614.14|617.92|613.92|20
1623653620000|2021-06-14 06:53:40|617.93|613.93|617.77|613.77|617.97|613.97|617.77|613.77|25
1623653630000|2021-06-14 06:53:50|617.82|613.82|618.16|614.16|618.16|614.16|617.77|613.77|23
1623653640000|2021-06-14 06:54:00|618.11|614.11|618.46|614.46|618.58|614.58|618.11|614.11|22
1623653650000|2021-06-14 06:54:10|618.58|614.58|618.56|614.56|618.72|614.72|618.47|614.47|30
1623653660000|2021-06-14 06:54:20|618.49|614.49|618.25|614.25|618.49|614.49|618.25|614.25|24
1623653670000|2021-06-14 06:54:30|618.21|614.21|618.32|614.32|618.35|614.35|618.19|614.19|23
1623653680000|2021-06-14 06:54:40|618.35|614.35|618.22|614.22|618.49|614.49|618.22|614.22|30
1623653690000|2021-06-14 06:54:50|618.24|614.24|618.17|614.17|618.24|614.24|618.17|614.17|21
1623653700000|2021-06-14 06:55:00|618.2|614.2|618.25|614.25|618.26|614.26|618.14|614.14|15
1623653710000|2021-06-14 06:55:10|618.26|614.26|618.19|614.19|618.26|614.26|618.18|614.18|15
1623653720000|2021-06-14 06:55:20|618.18|614.18|618.12|614.12|618.19|614.19|618.02|614.02|23
1623653730000|2021-06-14 06:55:30|618.1|614.1|618.01|614.01|618.17|614.17|617.97|613.97|31
1623653740000|2021-06-14 06:55:40|618.03|614.03|617.86|613.86|618.06|614.06|617.86|613.86|27
1623653750000|2021-06-14 06:55:50|617.85|613.85|617.64|613.64|617.88|613.88|617.63|613.63|20
1623653760000|2021-06-14 06:56:00|617.62|613.62|617.5|613.5|617.72|613.72|617.5|613.5|29
1623653770000|2021-06-14 06:56:10|617.51|613.51|617.5|613.5|617.66|613.66|617.5|613.5|20
1623653780000|2021-06-14 06:56:20|617.55|613.55|617.36|613.36|617.55|613.55|617.28|613.28|21
1623653790000|2021-06-14 06:56:30|617.37|613.37|617.56|613.56|617.56|613.56|617.37|613.37|11
1623653800000|2021-06-14 06:56:40|617.55|613.55|617.39|613.39|617.55|613.55|617.38|613.38|8
1623653810000|2021-06-14 06:56:50|617.38|613.38|617.35|613.35|617.39|613.39|617.33|613.33|21
1623653820000|2021-06-14 06:57:00|617.36|613.36|617.5|613.5|617.51|613.51|617.33|613.33|9
1623653830000|2021-06-14 06:57:10|617.51|613.51|617.29|613.29|617.51|613.51|617.14|613.14|25
1623653840000|2021-06-14 06:57:20|617.19|613.19|617.31|613.31|617.31|613.31|617.14|613.14|28
1623653850000|2021-06-14 06:57:30|617.3|613.3|617.26|613.26|617.34|613.34|617.12|613.12|26
1623653860000|2021-06-14 06:57:40|617.25|613.25|617.29|613.29|617.29|613.29|617.2|613.2|23
1623653870000|2021-06-14 06:57:50|617.3|613.3|617.22|613.22|617.37|613.37|617.21|613.21|24
1623653880000|2021-06-14 06:58:00|617.28|613.28|617.18|613.18|617.35|613.35|617.18|613.18|26
1623653890000|2021-06-14 06:58:10|617.19|613.19|617.17|613.17|617.28|613.28|617.16|613.16|25
1623653900000|2021-06-14 06:58:20|617.16|613.16|617.25|613.25|617.28|613.28|617.16|613.16|18
1623653910000|2021-06-14 06:58:30|617.24|613.24|617.45|613.45|617.45|613.45|617.14|613.14|27
1623653920000|2021-06-14 06:58:40|617.43|613.43|617.4|613.4|617.46|613.46|617.4|613.4|21
1623653930000|2021-06-14 06:58:50|617.45|613.45|617.54|613.54|617.58|613.58|617.4|613.4|20
1623653940000|2021-06-14 06:59:00|617.58|613.58|617.84|613.84|617.84|613.84|617.49|613.49|35
1623653950000|2021-06-14 06:59:10|617.79|613.79|617.74|613.74|617.85|613.85|617.71|613.71|18
1623653960000|2021-06-14 06:59:20|617.76|613.76|617.81|613.81|617.82|613.82|617.73|613.73|21
1623653970000|2021-06-14 06:59:30|617.8|613.8|617.76|613.76|617.87|613.87|617.76|613.76|21
1623653980000|2021-06-14 06:59:40|617.77|613.77|617.71|613.71|617.77|613.77|617.71|613.71|14
1623653990000|2021-06-14 06:59:50|617.72|613.72|617.73|613.73|617.73|613.73|617.71|613.71|4
1623654000000|2021-06-14 07:00:00|617.75|613.75|617.37|613.37|617.75|613.75|617.36|613.36|18
1623654010000|2021-06-14 07:00:10|617.38|613.38|617.36|613.36|617.47|613.47|617.36|613.36|25
1623654020000|2021-06-14 07:00:20|617.34|613.34|617.33|613.33|617.34|613.34|617.32|613.32|5
1623654030000|2021-06-14 07:00:30|617.3|613.3|617.31|613.31|617.32|613.32|617.28|613.28|17
1623654040000|2021-06-14 07:00:40|617.22|613.22|617.21|613.21|617.26|613.26|617.17|613.17|21
1623654050000|2021-06-14 07:00:50|617.18|613.18|617.21|613.21|617.21|613.21|617.18|613.18|7
1623654060000|2021-06-14 07:01:00|617.22|613.22|617.41|613.41|617.45|613.45|617.22|613.22|22
1623654070000|2021-06-14 07:01:10|617.43|613.43|617.44|613.44|617.46|613.46|617.43|613.43|12
1623654080000|2021-06-14 07:01:20|617.43|613.43|617.4|613.4|617.44|613.44|617.4|613.4|12
1623654090000|2021-06-14 07:01:30|617.42|613.42|617.27|613.27|617.46|613.46|617.27|613.27|19
1623654100000|2021-06-14 07:01:40|617.29|613.29|617.06|613.06|617.29|613.29|617.04|613.04|22
1623654110000|2021-06-14 07:01:50|617.03|613.03|617.03|613.03|617.05|613.05|617.01|613.01|18
1623654120000|2021-06-14 07:02:00|617.04|613.04|617.29|613.29|617.3|613.3|617.04|613.04|19
1623654130000|2021-06-14 07:02:10|617.28|613.28|617.12|613.12|617.28|613.28|617.1|613.1|7
1623654150000|2021-06-14 07:02:30|617.13|613.13|617.23|613.23|617.23|613.23|617.13|613.13|9
1623654160000|2021-06-14 07:02:40|617.26|613.26|616.93|612.93|617.27|613.27|616.93|612.93|15
1623654170000|2021-06-14 07:02:50|616.92|612.92|616.93|612.93|616.99|612.99|616.91|612.91|19
1623654180000|2021-06-14 07:03:00|616.92|612.92|617.19|613.19|617.19|613.19|616.86|612.86|28
1623654190000|2021-06-14 07:03:10|617.2|613.2|617.19|613.19|617.2|613.2|617.18|613.18|10
1623654200000|2021-06-14 07:03:20|617.18|613.18|617.14|613.14|617.23|613.23|617.13|613.13|20
1623654210000|2021-06-14 07:03:30|617.23|613.23|617.17|613.17|617.23|613.23|617.13|613.13|28
1623654220000|2021-06-14 07:03:40|617.16|613.16|616.92|612.92|617.18|613.18|616.91|612.91|30
1623654230000|2021-06-14 07:03:50|616.93|612.93|616.79|612.79|616.93|612.93|616.77|612.77|20
1623654240000|2021-06-14 07:04:00|616.82|612.82|616.82|612.82|616.85|612.85|616.79|612.79|15
1623654250000|2021-06-14 07:04:10|616.85|612.85|616.83|612.83|616.85|612.85|616.79|612.79|15
1623654260000|2021-06-14 07:04:20|616.82|612.82|617.1|613.1|617.21|613.21|616.82|612.82|27
1623654270000|2021-06-14 07:04:30|617.15|613.15|617.23|613.23|617.33|613.33|617.01|613.01|29
1623654280000|2021-06-14 07:04:40|617.22|613.22|616.97|612.97|617.23|613.23|616.96|612.96|21
1623654290000|2021-06-14 07:04:50|616.95|612.95|617.15|613.15|617.19|613.19|616.94|612.94|28
1623654300000|2021-06-14 07:05:00|617.17|613.17|617.26|613.26|617.27|613.27|617.14|613.14|19
1623654310000|2021-06-14 07:05:10|617.24|613.24|617.32|613.32|617.35|613.35|617.18|613.18|19
1623654320000|2021-06-14 07:05:20|617.42|613.42|617.3|613.3|617.42|613.42|617.3|613.3|5
1623654330000|2021-06-14 07:05:30|617.29|613.29|617.45|613.45|617.48|613.48|617.29|613.29|9
1623654350000|2021-06-14 07:05:50|617.44|613.44|617.27|613.27|617.44|613.44|617.26|613.26|13
1623654360000|2021-06-14 07:06:00|617.28|613.28|617.31|613.31|617.33|613.33|617.28|613.28|12
1623654370000|2021-06-14 07:06:10|617.28|613.28|617.33|613.33|617.35|613.35|617.14|613.14|22
1623654380000|2021-06-14 07:06:20|617.39|613.39|617.36|613.36|617.42|613.42|617.36|613.36|11
1623654390000|2021-06-14 07:06:30|617.39|613.39|617.23|613.23|617.42|613.42|617.23|613.23|6
1623654400000|2021-06-14 07:06:40|617.26|613.26|617.18|613.18|617.26|613.26|617.15|613.15|8
1623654410000|2021-06-14 07:06:50|617.19|613.19|617.37|613.37|617.47|613.47|617.19|613.19|7
1623654420000|2021-06-14 07:07:00|617.41|613.41|617.27|613.27|617.41|613.41|617.24|613.24|28
1623654430000|2021-06-14 07:07:10|617.21|613.21|617.12|613.12|617.22|613.22|617.12|613.12|10
1623654440000|2021-06-14 07:07:20|617.08|613.08|617.01|613.01|617.1|613.1|616.81|612.81|32
1623654450000|2021-06-14 07:07:30|617|613|616.93|612.93|617.03|613.03|616.89|612.89|26
1623654460000|2021-06-14 07:07:40|616.94|612.94|616.86|612.86|617.02|613.02|616.77|612.77|33
1623654470000|2021-06-14 07:07:50|616.83|612.83|616.87|612.87|616.89|612.89|616.83|612.83|14
1623654480000|2021-06-14 07:08:00|616.86|612.86|616.84|612.84|616.88|612.88|616.83|612.83|22
1623654490000|2021-06-14 07:08:10|616.82|612.82|616.86|612.86|616.9|612.9|616.77|612.77|21
1623654500000|2021-06-14 07:08:20|616.85|612.85|616.77|612.77|616.87|612.87|616.76|612.76|15
1623654510000|2021-06-14 07:08:30|616.75|612.75|616.59|612.59|616.77|612.77|616.59|612.59|21
1623654520000|2021-06-14 07:08:40|616.58|612.58|616.54|612.54|616.62|612.62|616.54|612.54|20
1623654530000|2021-06-14 07:08:50|616.55|612.55|616.58|612.58|616.59|612.59|616.51|612.51|20
1623654540000|2021-06-14 07:09:00|616.64|612.64|616.57|612.57|616.92|612.92|616.48|612.48|30
1623654550000|2021-06-14 07:09:10|616.56|612.56|616.49|612.49|616.56|612.56|616.48|612.48|21
1623654560000|2021-06-14 07:09:20|616.52|612.52|616.55|612.55|616.56|612.56|616.51|612.51|17
1623654570000|2021-06-14 07:09:30|616.56|612.56|616.4|612.4|616.6|612.6|616.39|612.39|21
1623654580000|2021-06-14 07:09:40|616.41|612.41|616.43|612.43|616.43|612.43|616.4|612.4|13
1623654590000|2021-06-14 07:09:50|616.4|612.4|616.38|612.38|616.41|612.41|616.36|612.36|4
1623654600000|2021-06-14 07:10:00|616.35|612.35|616.35|612.35|616.36|612.36|616.34|612.34|13
1623654610000|2021-06-14 07:10:10|616.36|612.36|616.34|612.34|616.36|612.36|616.33|612.33|8
1623654620000|2021-06-14 07:10:20|616.35|612.35|616.39|612.39|616.42|612.42|616.34|612.34|17
1623654630000|2021-06-14 07:10:30|616.4|612.4|616.4|612.4|616.43|612.43|616.4|612.4|8
1623654640000|2021-06-14 07:10:40|616.41|612.41|616.41|612.41|616.42|612.42|616.4|612.4|9
1623654650000|2021-06-14 07:10:50|616.37|612.37|616.38|612.38|616.38|612.38|616.37|612.37|4
1623654660000|2021-06-14 07:11:00|616.37|612.37|616.31|612.31|616.37|612.37|616.31|612.31|10
1623654670000|2021-06-14 07:11:10|616.27|612.27|616.25|612.25|616.27|612.27|616.2|612.2|21
1623654680000|2021-06-14 07:11:20|616.24|612.24|616.17|612.17|616.24|612.24|616.01|612.01|20
1623654690000|2021-06-14 07:11:30|616.23|612.23|616.38|612.38|616.38|612.38|616.13|612.13|12
1623654700000|2021-06-14 07:11:40|616.37|612.37|616.32|612.32|616.43|612.43|616.32|612.32|16
1623654710000|2021-06-14 07:11:50|616.31|612.31|616.07|612.07|616.36|612.36|616.07|612.07|18
1623654720000|2021-06-14 07:12:00|616.08|612.08|616.08|612.08|616.11|612.11|616.05|612.05|12
1623654730000|2021-06-14 07:12:10|616.07|612.07|616.18|612.18|616.31|612.31|616.07|612.07|22
1623654740000|2021-06-14 07:12:20|616.17|612.17|616.18|612.18|616.26|612.26|616.09|612.09|22
1623654750000|2021-06-14 07:12:30|616.17|612.17|616.01|612.01|616.18|612.18|616|612|25
1623654760000|2021-06-14 07:12:40|616.03|612.03|616.04|612.04|616.06|612.06|616|612|25
1623654770000|2021-06-14 07:12:50|616.05|612.05|615.98|611.98|616.11|612.11|615.91|611.91|21
1623654780000|2021-06-14 07:13:00|616.04|612.04|615.85|611.85|616.08|612.08|615.8|611.8|20
1623654790000|2021-06-14 07:13:10|615.83|611.83|615.78|611.78|615.89|611.89|615.77|611.77|28
1623654800000|2021-06-14 07:13:20|615.77|611.77|615.97|611.97|615.97|611.97|615.73|611.73|25
1623654810000|2021-06-14 07:13:30|615.96|611.96|615.92|611.92|616|612|615.87|611.87|17
1623654820000|2021-06-14 07:13:40|615.91|611.91|615.99|611.99|616.02|612.02|615.87|611.87|15
1623654830000|2021-06-14 07:13:50|616.02|612.02|615.9|611.9|616.02|612.02|615.83|611.83|19
1623654840000|2021-06-14 07:14:00|615.93|611.93|615.96|611.96|615.96|611.96|615.9|611.9|7
1623654850000|2021-06-14 07:14:10|615.95|611.95|615.95|611.95|615.97|611.97|615.93|611.93|8
1623654860000|2021-06-14 07:14:20|615.94|611.94|615.95|611.95|615.95|611.95|615.94|611.94|8
1623654870000|2021-06-14 07:14:30|615.98|611.98|615.95|611.95|615.99|611.99|615.95|611.95|4
1623654880000|2021-06-14 07:14:40|615.96|611.96|615.95|611.95|615.96|611.96|615.95|611.95|6
1623654890000|2021-06-14 07:14:50|615.94|611.94|616.01|612.01|616.01|612.01|615.91|611.91|4
1623654900000|2021-06-14 07:15:00|616.02|612.02|616.02|612.02|616.03|612.03|616.02|612.02|3
1623654910000|2021-06-14 07:15:10|615.97|611.97|615.98|611.98|615.99|611.99|615.97|611.97|3
1623654920000|2021-06-14 07:15:20|615.97|611.97|615.93|611.93|615.98|611.98|615.93|611.93|3
1623654930000|2021-06-14 07:15:30|615.94|611.94|615.89|611.89|615.94|611.94|615.89|611.89|7
1623654940000|2021-06-14 07:15:40|615.92|611.92|615.94|611.94|615.96|611.96|615.89|611.89|20
1623654950000|2021-06-14 07:15:50|615.92|611.92|615.97|611.97|615.98|611.98|615.91|611.91|18
1623654960000|2021-06-14 07:16:00|615.98|611.98|615.89|611.89|615.98|611.98|615.88|611.88|14
1623654970000|2021-06-14 07:16:10|615.91|611.91|615.87|611.87|616.03|612.03|615.84|611.84|28
1623654980000|2021-06-14 07:16:20|615.91|611.91|615.9|611.9|615.92|611.92|615.86|611.86|18
1623654990000|2021-06-14 07:16:30|615.87|611.87|615.85|611.85|615.87|611.87|615.84|611.84|11
1623655000000|2021-06-14 07:16:40|615.86|611.86|615.87|611.87|615.87|611.87|615.83|611.83|17
1623655010000|2021-06-14 07:16:50|615.85|611.85|615.97|611.97|616.02|612.02|615.85|611.85|21
1623655020000|2021-06-14 07:17:00|615.96|611.96|616.19|612.19|616.26|612.26|615.94|611.94|15
1623655030000|2021-06-14 07:17:10|616.3|612.3|616.28|612.28|616.3|612.3|616.25|612.25|25
1623655040000|2021-06-14 07:17:20|616.27|612.27|616.21|612.21|616.29|612.29|616.19|612.19|30
1623655050000|2021-06-14 07:17:30|616.2|612.2|616.11|612.11|616.2|612.2|616.09|612.09|16
1623655060000|2021-06-14 07:17:40|616.12|612.12|616.29|612.29|616.29|612.29|616.12|612.12|16
1623655070000|2021-06-14 07:17:50|616.28|612.28|616.49|612.49|616.49|612.49|616.22|612.22|5
1623655080000|2021-06-14 07:18:00|616.48|612.48|616.39|612.39|616.48|612.48|616.36|612.36|13
1623655090000|2021-06-14 07:18:10|616.42|612.42|616.26|612.26|616.48|612.48|616.26|612.26|21
1623655100000|2021-06-14 07:18:20|616.29|612.29|616.22|612.22|616.29|612.29|616.08|612.08|23
1623655110000|2021-06-14 07:18:30|616.21|612.21|616.14|612.14|616.23|612.23|616.14|612.14|18
1623655120000|2021-06-14 07:18:40|616.16|612.16|616.17|612.17|616.18|612.18|616.13|612.13|27
1623655130000|2021-06-14 07:18:50|616.13|612.13|616.14|612.14|616.18|612.18|616.13|612.13|21
1623655140000|2021-06-14 07:19:00|616.17|612.17|616.15|612.15|616.18|612.18|616.14|612.14|24
1623655150000|2021-06-14 07:19:10|616.17|612.17|616.22|612.22|616.22|612.22|616.14|612.14|23
1623655160000|2021-06-14 07:19:20|616.23|612.23|616.27|612.27|616.27|612.27|616.23|612.23|9
1623655170000|2021-06-14 07:19:30|616.26|612.26|616.67|612.67|616.68|612.68|616.26|612.26|22
1623655180000|2021-06-14 07:19:40|616.64|612.64|616.59|612.59|616.75|612.75|616.58|612.58|26
1623655190000|2021-06-14 07:19:50|616.6|612.6|616.61|612.61|616.62|612.62|616.58|612.58|16
1623655200000|2021-06-14 07:20:00|616.62|612.62|616.61|612.61|616.62|612.62|616.43|612.43|27
1623655210000|2021-06-14 07:20:10|616.6|612.6|616.57|612.57|616.61|612.61|616.56|612.56|21
1623655220000|2021-06-14 07:20:20|616.56|612.56|616.56|612.56|616.56|612.56|616.54|612.54|5
1623655230000|2021-06-14 07:20:30|616.54|612.54|616.54|612.54|616.56|612.56|616.53|612.53|9
1623655240000|2021-06-14 07:20:40|616.53|612.53|616.5|612.5|616.54|612.54|616.49|612.49|13
1623655250000|2021-06-14 07:20:50|616.49|612.49|616.5|612.5|616.51|612.51|616.49|612.49|6
1623655260000|2021-06-14 07:21:00|616.46|612.46|616.17|612.17|616.47|612.47|616.17|612.17|21
1623655270000|2021-06-14 07:21:10|616.16|612.16|616.14|612.14|616.2|612.2|616.13|612.13|15
1623655280000|2021-06-14 07:21:20|616.13|612.13|616.03|612.03|616.15|612.15|616.02|612.02|17
1623655290000|2021-06-14 07:21:30|616.02|612.02|616.02|612.02|616.05|612.05|616.02|612.02|11
1623655300000|2021-06-14 07:21:40|616.03|612.03|615.98|611.98|616.04|612.04|615.98|611.98|8
1623655310000|2021-06-14 07:21:50|615.99|611.99|615.94|611.94|615.99|611.99|615.92|611.92|20
1623655320000|2021-06-14 07:22:00|615.93|611.93|615.66|611.66|615.93|611.93|615.62|611.62|27
1623655330000|2021-06-14 07:22:10|615.65|611.65|615.73|611.73|615.74|611.74|615.62|611.62|28
1623655340000|2021-06-14 07:22:20|615.74|611.74|615.79|611.79|615.79|611.79|615.73|611.73|19
1623655350000|2021-06-14 07:22:30|615.8|611.8|615.76|611.76|615.8|611.8|615.75|611.75|16
1623655370000|2021-06-14 07:22:50|615.74|611.74|615.76|611.76|615.76|611.76|615.74|611.74|2
1623655380000|2021-06-14 07:23:00|615.81|611.81|615.78|611.78|615.85|611.85|615.78|611.78|4
1623655390000|2021-06-14 07:23:10|615.84|611.84|615.78|611.78|615.84|611.84|615.78|611.78|5
1623655400000|2021-06-14 07:23:20|615.83|611.83|615.78|611.78|615.83|611.83|615.78|611.78|6
1623655410000|2021-06-14 07:23:30|615.79|611.79|615.83|611.83|615.83|611.83|615.78|611.78|10
1623655420000|2021-06-14 07:23:40|615.82|611.82|615.81|611.81|615.84|611.84|615.8|611.8|18
1623655430000|2021-06-14 07:23:50|615.83|611.83|615.78|611.78|615.83|611.83|615.78|611.78|13
1623655440000|2021-06-14 07:24:00|615.8|611.8|615.8|611.8|615.81|611.81|615.75|611.75|15
1623655450000|2021-06-14 07:24:10|615.77|611.77|615.79|611.79|615.81|611.81|615.76|611.76|18
1623655460000|2021-06-14 07:24:20|615.8|611.8|615.86|611.86|615.86|611.86|615.79|611.79|17
1623655470000|2021-06-14 07:24:30|615.85|611.85|615.85|611.85|615.86|611.86|615.85|611.85|19
1623655480000|2021-06-14 07:24:40|615.86|611.86|615.83|611.83|615.86|611.86|615.82|611.82|5
1623655490000|2021-06-14 07:24:50|615.84|611.84|615.85|611.85|615.85|611.85|615.83|611.83|4
1623655500000|2021-06-14 07:25:00|615.84|611.84|615.77|611.77|615.85|611.85|615.74|611.74|17
1623655510000|2021-06-14 07:25:10|615.78|611.78|615.78|611.78|615.78|611.78|615.74|611.74|7
1623655520000|2021-06-14 07:25:20|615.77|611.77|615.77|611.77|615.78|611.78|615.73|611.73|18
1623655530000|2021-06-14 07:25:30|615.78|611.78|615.77|611.77|615.78|611.78|615.74|611.74|27
1623655540000|2021-06-14 07:25:40|615.76|611.76|615.73|611.73|615.77|611.77|615.73|611.73|18
1623655550000|2021-06-14 07:25:50|615.75|611.75|615.68|611.68|615.75|611.75|615.68|611.68|7
1623655560000|2021-06-14 07:26:00|615.7|611.7|615.79|611.79|615.8|611.8|615.68|611.68|13
1623655570000|2021-06-14 07:26:10|615.78|611.78|615.78|611.78|615.83|611.83|615.77|611.77|16
1623655580000|2021-06-14 07:26:20|615.77|611.77|615.67|611.67|615.77|611.77|615.63|611.63|15
1623655590000|2021-06-14 07:26:30|615.69|611.69|615.69|611.69|615.71|611.71|615.68|611.68|15
1623655600000|2021-06-14 07:26:40|615.7|611.7|615.7|611.7|615.7|611.7|615.68|611.68|8
1623655610000|2021-06-14 07:26:50|615.71|611.71|615.76|611.76|615.78|611.78|615.67|611.67|16
1623655620000|2021-06-14 07:27:00|615.77|611.77|615.77|611.77|615.78|611.78|615.75|611.75|7
1623655630000|2021-06-14 07:27:10|615.81|611.81|615.78|611.78|615.81|611.81|615.78|611.78|9
1623655640000|2021-06-14 07:27:20|615.8|611.8|615.74|611.74|615.8|611.8|615.74|611.74|5
1623655650000|2021-06-14 07:27:30|615.75|611.75|615.74|611.74|615.75|611.75|615.74|611.74|14
1623655660000|2021-06-14 07:27:40|615.75|611.75|615.76|611.76|615.76|611.76|615.73|611.73|16
1623655670000|2021-06-14 07:27:50|615.75|611.75|615.75|611.75|615.75|611.75|615.75|611.75|1
1623655680000|2021-06-14 07:28:00|615.76|611.76|615.85|611.85|615.85|611.85|615.76|611.76|4
1623655700000|2021-06-14 07:28:20|615.83|611.83|616.39|612.39|616.4|612.4|615.83|611.83|34
1623655710000|2021-06-14 07:28:30|616.4|612.4|616.54|612.54|616.62|612.62|616.29|612.29|27
1623655720000|2021-06-14 07:28:40|616.55|612.55|616.53|612.53|616.62|612.62|616.41|612.41|24
1623655730000|2021-06-14 07:28:50|616.52|612.52|616.25|612.25|616.52|612.52|616.25|612.25|29
1623655740000|2021-06-14 07:29:00|616.23|612.23|616.4|612.4|616.4|612.4|616.23|612.23|22
1623655750000|2021-06-14 07:29:10|616.39|612.39|616.53|612.53|616.53|612.53|616.33|612.33|28
1623655760000|2021-06-14 07:29:20|616.47|612.47|616.49|612.49|616.53|612.53|616.46|612.46|22
1623655770000|2021-06-14 07:29:30|616.45|612.45|616.53|612.53|616.55|612.55|616.42|612.42|19
1623655780000|2021-06-14 07:29:40|616.42|612.42|616.46|612.46|616.47|612.47|616.35|612.35|21
1623655790000|2021-06-14 07:29:50|616.57|612.57|616.33|612.33|616.57|612.57|616.33|612.33|15
1623655800000|2021-06-14 07:30:00|616.3|612.3|616.38|612.38|616.4|612.4|616.29|612.29|29
1623655810000|2021-06-14 07:30:10|616.35|612.35|616.43|612.43|616.44|612.44|616.35|612.35|25
1623655820000|2021-06-14 07:30:20|616.44|612.44|616.77|612.77|616.77|612.77|616.37|612.37|15
1623655830000|2021-06-14 07:30:30|616.78|612.78|616.7|612.7|616.79|612.79|616.66|612.66|30
1623655840000|2021-06-14 07:30:40|616.71|612.71|616.77|612.77|616.83|612.83|616.71|612.71|26
1623655850000|2021-06-14 07:30:50|616.74|612.74|616.81|612.81|616.81|612.81|616.74|612.74|26
1623655860000|2021-06-14 07:31:00|616.8|612.8|616.88|612.88|616.96|612.96|616.8|612.8|23
1623655870000|2021-06-14 07:31:10|616.87|612.87|617.01|613.01|617.03|613.03|616.86|612.86|14
1623655880000|2021-06-14 07:31:20|617|613|616.88|612.88|617|613|616.86|612.86|16
1623655890000|2021-06-14 07:31:30|616.87|612.87|617.01|613.01|617.03|613.03|616.87|612.87|18
1623655900000|2021-06-14 07:31:40|617.03|613.03|616.97|612.97|617.03|613.03|616.97|612.97|13
1623655910000|2021-06-14 07:31:50|616.98|612.98|616.85|612.85|616.98|612.98|616.83|612.83|21
1623655920000|2021-06-14 07:32:00|616.83|612.83|616.75|612.75|616.84|612.84|616.75|612.75|15
1623655930000|2021-06-14 07:32:10|616.76|612.76|616.87|612.87|616.88|612.88|616.73|612.73|31
1623655940000|2021-06-14 07:32:20|616.85|612.85|616.85|612.85|616.87|612.87|616.84|612.84|13
1623655950000|2021-06-14 07:32:30|616.86|612.86|616.94|612.94|616.98|612.98|616.86|612.86|24
1623655960000|2021-06-14 07:32:40|616.95|612.95|616.95|612.95|616.97|612.97|616.93|612.93|25
1623655970000|2021-06-14 07:32:50|616.96|612.96|617|613|617.01|613.01|616.93|612.93|23
1623655980000|2021-06-14 07:33:00|616.96|612.96|616.95|612.95|617.03|613.03|616.93|612.93|26
1623655990000|2021-06-14 07:33:10|616.96|612.96|616.94|612.94|616.99|612.99|616.93|612.93|16
1623656000000|2021-06-14 07:33:20|616.9|612.9|616.65|612.65|616.95|612.95|616.62|612.62|24
1623656010000|2021-06-14 07:33:30|616.67|612.67|616.57|612.57|616.67|612.67|616.55|612.55|19
1623656020000|2021-06-14 07:33:40|616.52|612.52|616.45|612.45|616.58|612.58|616.43|612.43|26
1623656030000|2021-06-14 07:33:50|616.47|612.47|616.52|612.52|616.59|612.59|616.47|612.47|29
1623656040000|2021-06-14 07:34:00|616.44|612.44|616.69|612.69|616.7|612.7|616.44|612.44|30
1623656050000|2021-06-14 07:34:10|616.68|612.68|616.56|612.56|616.7|612.7|616.56|612.56|21
1623656060000|2021-06-14 07:34:20|616.57|612.57|616.49|612.49|616.6|612.6|616.46|612.46|24
1623656070000|2021-06-14 07:34:30|616.47|612.47|616.51|612.51|616.51|612.51|616.41|612.41|16
1623656080000|2021-06-14 07:34:40|616.57|612.57|616.48|612.48|616.57|612.57|616.42|612.42|18
1623656090000|2021-06-14 07:34:50|616.49|612.49|616.53|612.53|616.56|612.56|616.44|612.44|12
1623656100000|2021-06-14 07:35:00|616.58|612.58|616.65|612.65|616.65|612.65|616.58|612.58|2
1623656110000|2021-06-14 07:35:10|616.59|612.59|616.67|612.67|616.67|612.67|616.59|612.59|2
1623656120000|2021-06-14 07:35:20|616.64|612.64|616.63|612.63|616.7|612.7|616.63|612.63|14
1623656130000|2021-06-14 07:35:30|616.64|612.64|616.57|612.57|616.64|612.64|616.53|612.53|23
1623656140000|2021-06-14 07:35:40|616.53|612.53|616.53|612.53|616.57|612.57|616.46|612.46|24
1623656150000|2021-06-14 07:35:50|616.54|612.54|616.55|612.55|616.55|612.55|616.49|612.49|15
1623656160000|2021-06-14 07:36:00|616.6|612.6|616.58|612.58|616.61|612.61|616.53|612.53|11
1623656170000|2021-06-14 07:36:10|616.59|612.59|616.55|612.55|616.59|612.59|616.53|612.53|14
1623656180000|2021-06-14 07:36:20|616.57|612.57|616.39|612.39|616.63|612.63|616.39|612.39|15
1623656190000|2021-06-14 07:36:30|616.38|612.38|616.39|612.39|616.4|612.4|616.34|612.34|19
1623656200000|2021-06-14 07:36:40|616.38|612.38|616.35|612.35|616.39|612.39|616.34|612.34|15
1623656210000|2021-06-14 07:36:50|616.37|612.37|616.43|612.43|616.45|612.45|616.37|612.37|14
1623656220000|2021-06-14 07:37:00|616.38|612.38|616.28|612.28|616.46|612.46|616.28|612.28|21
1623656230000|2021-06-14 07:37:10|616.31|612.31|616.34|612.34|616.34|612.34|616.17|612.17|16
1623656240000|2021-06-14 07:37:20|616.24|612.24|616.1|612.1|616.31|612.31|616.09|612.09|20
1623656250000|2021-06-14 07:37:30|616.09|612.09|616.08|612.08|616.11|612.11|616.08|612.08|7
1623656260000|2021-06-14 07:37:40|616.16|612.16|616.2|612.2|616.23|612.23|616.15|612.15|24
1623656270000|2021-06-14 07:37:50|616.21|612.21|616.17|612.17|616.23|612.23|616.13|612.13|20
1623656280000|2021-06-14 07:38:00|616.15|612.15|616.19|612.19|616.2|612.2|616.15|612.15|14
1623656290000|2021-06-14 07:38:10|616.17|612.17|616.21|612.21|616.29|612.29|616.15|612.15|26
1623656300000|2021-06-14 07:38:20|616.26|612.26|616.27|612.27|616.27|612.27|616.21|612.21|10
1623656310000|2021-06-14 07:38:30|616.26|612.26|616.25|612.25|616.27|612.27|616.22|612.22|24
1623656320000|2021-06-14 07:38:40|616.24|612.24|616.24|612.24|616.29|612.29|616.21|612.21|19
1623656330000|2021-06-14 07:38:50|616.23|612.23|616.23|612.23|616.29|612.29|616.2|612.2|22
1623656340000|2021-06-14 07:39:00|616.22|612.22|616.24|612.24|616.31|612.31|616.2|612.2|16
1623656350000|2021-06-14 07:39:10|616.25|612.25|616.25|612.25|616.29|612.29|616.19|612.19|21
1623656360000|2021-06-14 07:39:20|616.31|612.31|616.19|612.19|616.31|612.31|616.19|612.19|24
1623656370000|2021-06-14 07:39:30|616.18|612.18|616.17|612.17|616.26|612.26|616.17|612.17|19
1623656380000|2021-06-14 07:39:40|616.18|612.18|616.18|612.18|616.21|612.21|616.15|612.15|22
1623656390000|2021-06-14 07:39:50|616.15|612.15|616.15|612.15|616.18|612.18|616.15|612.15|9
1623656400000|2021-06-14 07:40:00|616.16|612.16|616.15|612.15|616.16|612.16|616.15|612.15|8
1623656410000|2021-06-14 07:40:10|616.16|612.16|616.02|612.02|616.16|612.16|616.01|612.01|4
1623656420000|2021-06-14 07:40:20|616.01|612.01|616.02|612.02|616.08|612.08|615.89|611.89|7
1623656430000|2021-06-14 07:40:30|616|612|615.86|611.86|616|612|615.86|611.86|6
1623656440000|2021-06-14 07:40:40|615.84|611.84|615.82|611.82|615.84|611.84|615.82|611.82|3
1623656450000|2021-06-14 07:40:50|615.8|611.8|615.99|611.99|616|612|615.8|611.8|15
1623656460000|2021-06-14 07:41:00|615.98|611.98|615.84|611.84|615.98|611.98|615.83|611.83|18
1623656470000|2021-06-14 07:41:10|615.83|611.83|615.87|611.87|615.87|611.87|615.83|611.83|16
1623656480000|2021-06-14 07:41:20|615.85|611.85|615.72|611.72|615.86|611.86|615.72|611.72|18
1623656490000|2021-06-14 07:41:30|615.73|611.73|615.64|611.64|615.75|611.75|615.63|611.63|19
1623656500000|2021-06-14 07:41:40|615.63|611.63|615.63|611.63|615.65|611.65|615.62|611.62|9
1623656510000|2021-06-14 07:41:50|615.62|611.62|615.65|611.65|615.65|611.65|615.62|611.62|3
1623656520000|2021-06-14 07:42:00|615.63|611.63|615.66|611.66|615.68|611.68|615.62|611.62|9
1623656530000|2021-06-14 07:42:10|615.67|611.67|615.73|611.73|615.73|611.73|615.66|611.66|8
1623656540000|2021-06-14 07:42:20|615.76|611.76|615.73|611.73|615.76|611.76|615.7|611.7|6
1623656550000|2021-06-14 07:42:30|615.72|611.72|615.69|611.69|615.73|611.73|615.68|611.68|6
1623656560000|2021-06-14 07:42:40|615.72|611.72|615.67|611.67|615.72|611.72|615.67|611.67|9
1623656570000|2021-06-14 07:42:50|615.69|611.69|615.66|611.66|615.69|611.69|615.63|611.63|10
1623656580000|2021-06-14 07:43:00|615.67|611.67|615.72|611.72|615.73|611.73|615.61|611.61|12
1623656590000|2021-06-14 07:43:10|615.73|611.73|615.71|611.71|615.74|611.74|615.71|611.71|14
1623656600000|2021-06-14 07:43:20|615.72|611.72|615.77|611.77|615.77|611.77|615.72|611.72|2
1623656610000|2021-06-14 07:43:30|615.75|611.75|615.8|611.8|615.81|611.81|615.75|611.75|15
1623656620000|2021-06-14 07:43:40|615.81|611.81|615.77|611.77|615.82|611.82|615.75|611.75|17
1623656630000|2021-06-14 07:43:50|615.78|611.78|615.77|611.77|615.79|611.79|615.76|611.76|16
1623656640000|2021-06-14 07:44:00|615.78|611.78|615.96|611.96|616.02|612.02|615.77|611.77|23
1623656650000|2021-06-14 07:44:10|615.95|611.95|615.97|611.97|616.13|612.13|615.95|611.95|16
1623656660000|2021-06-14 07:44:20|615.96|611.96|616.09|612.09|616.09|612.09|615.96|611.96|6
1623656670000|2021-06-14 07:44:30|615.96|611.96|616|612|616.17|612.17|615.93|611.93|24
1623656680000|2021-06-14 07:44:40|616.01|612.01|616.06|612.06|616.08|612.08|616|612|21
1623656690000|2021-06-14 07:44:50|616.05|612.05|616.05|612.05|616.09|612.09|616.05|612.05|21
1623656700000|2021-06-14 07:45:00|616.08|612.08|615.99|611.99|616.08|612.08|615.99|611.99|17
1623656710000|2021-06-14 07:45:10|616.01|612.01|616.02|612.02|616.02|612.02|615.99|611.99|20
1623656720000|2021-06-14 07:45:20|616|612|616.04|612.04|616.09|612.09|615.96|611.96|19
1623656730000|2021-06-14 07:45:30|615.96|611.96|615.99|611.99|616.08|612.08|615.94|611.94|17
1623656740000|2021-06-14 07:45:40|615.98|611.98|616.05|612.05|616.06|612.06|615.98|611.98|11
1623656750000|2021-06-14 07:45:50|615.73|611.73|615.79|611.79|615.8|611.8|615.64|611.64|11
1623656760000|2021-06-14 07:46:00|615.8|611.8|615.44|611.44|615.87|611.87|615.44|611.44|22
1623656770000|2021-06-14 07:46:10|615.45|611.45|615.44|611.44|615.45|611.45|615.44|611.44|2
1623656780000|2021-06-14 07:46:20|615.45|611.45|615.13|611.13|615.45|611.45|615.13|611.13|14
1623656790000|2021-06-14 07:46:30|615.14|611.14|615.14|611.14|615.17|611.17|615.09|611.09|22
1623656800000|2021-06-14 07:46:40|615.13|611.13|614.88|610.88|615.13|611.13|614.84|610.84|22
1623656810000|2021-06-14 07:46:50|614.87|610.87|614.9|610.9|615.02|611.02|614.87|610.87|26
1623656820000|2021-06-14 07:47:00|614.89|610.89|614.88|610.88|614.91|610.91|614.64|610.64|28
1623656830000|2021-06-14 07:47:10|614.9|610.9|614.82|610.82|614.92|610.92|614.81|610.81|20
1623656840000|2021-06-14 07:47:20|614.83|610.83|614.8|610.8|614.84|610.84|614.79|610.79|22
1623656850000|2021-06-14 07:47:30|614.74|610.74|614.72|610.72|614.75|610.75|614.72|610.72|20
1623656860000|2021-06-14 07:47:40|614.71|610.71|614.55|610.55|614.72|610.72|614.55|610.55|10
1623656870000|2021-06-14 07:47:50|614.56|610.56|614.54|610.54|614.56|610.56|614.49|610.49|7
1623656880000|2021-06-14 07:48:00|614.53|610.53|614.49|610.49|614.54|610.54|614.47|610.47|14
1623656890000|2021-06-14 07:48:10|614.51|610.51|614.42|610.42|614.56|610.56|614.42|610.42|22
1623656900000|2021-06-14 07:48:20|614.41|610.41|614.43|610.43|614.46|610.46|614.41|610.41|7
1623656910000|2021-06-14 07:48:30|614.44|610.44|614.41|610.41|614.44|610.44|614.41|610.41|8
1623656920000|2021-06-14 07:48:40|614.42|610.42|614.44|610.44|614.49|610.49|614.42|610.42|10
1623656930000|2021-06-14 07:48:50|614.45|610.45|614.39|610.39|614.45|610.45|614.39|610.39|7
1623656940000|2021-06-14 07:49:00|614.4|610.4|614.38|610.38|614.4|610.4|614.38|610.38|2
1623656950000|2021-06-14 07:49:10|614.35|610.35|614.25|610.25|614.35|610.35|614.24|610.24|8
1623656960000|2021-06-14 07:49:20|614.24|610.24|614.27|610.27|614.29|610.29|614.24|610.24|7
1623656970000|2021-06-14 07:49:30|614.26|610.26|614.28|610.28|614.28|610.28|614.25|610.25|25
1623656980000|2021-06-14 07:49:40|614.27|610.27|614.25|610.25|614.27|610.27|614.25|610.25|7
1623656990000|2021-06-14 07:49:50|614.26|610.26|614.31|610.31|614.31|610.31|614.26|610.26|6
1623657000000|2021-06-14 07:50:00|614.32|610.32|614.27|610.27|614.32|610.32|614.26|610.26|13
1623657010000|2021-06-14 07:50:10|614.26|610.26|614.24|610.24|614.27|610.27|614.23|610.23|10
1623657020000|2021-06-14 07:50:20|614.25|610.25|614.21|610.21|614.25|610.25|614.21|610.21|9
1623657030000|2021-06-14 07:50:30|614.22|610.22|614.21|610.21|614.23|610.23|614.2|610.2|17
1623657040000|2021-06-14 07:50:40|614.22|610.22|614.04|610.04|614.23|610.23|614.04|610.04|29
1623657050000|2021-06-14 07:50:50|614.03|610.03|614.04|610.04|614.05|610.05|614.02|610.02|15
1623657060000|2021-06-14 07:51:00|614.03|610.03|613.74|609.74|614.04|610.04|613.58|609.58|31
1623657070000|2021-06-14 07:51:10|613.72|609.72|613.79|609.79|613.85|609.85|613.71|609.71|16
1623657080000|2021-06-14 07:51:20|613.8|609.8|613.68|609.68|613.8|609.8|613.66|609.66|15
1623657090000|2021-06-14 07:51:30|613.67|609.67|613.66|609.66|613.68|609.68|613.62|609.62|25
1623657100000|2021-06-14 07:51:40|613.65|609.65|613.82|609.82|613.88|609.88|613.65|609.65|20
1623657110000|2021-06-14 07:51:50|613.83|609.83|613.71|609.71|613.83|609.83|613.7|609.7|21
1623657120000|2021-06-14 07:52:00|613.7|609.7|613.69|609.69|613.73|609.73|613.66|609.66|22
1623657130000|2021-06-14 07:52:10|613.7|609.7|613.69|609.69|613.71|609.71|613.67|609.67|23
1623657140000|2021-06-14 07:52:20|613.7|609.7|613.63|609.63|613.71|609.71|613.63|609.63|24
1623657150000|2021-06-14 07:52:30|613.65|609.65|613.63|609.63|613.69|609.69|613.55|609.55|27
1623657160000|2021-06-14 07:52:40|613.58|609.58|613.59|609.59|613.6|609.6|613.56|609.56|19
1623657170000|2021-06-14 07:52:50|613.68|609.68|613.56|609.56|613.68|609.68|613.54|609.54|29
1623657180000|2021-06-14 07:53:00|613.64|609.64|613.64|609.64|613.65|609.65|613.63|609.63|11
1623657190000|2021-06-14 07:53:10|613.6|609.6|613.62|609.62|613.65|609.65|613.59|609.59|22
1623657200000|2021-06-14 07:53:20|613.64|609.64|613.57|609.57|613.64|609.64|613.54|609.54|19
1623657210000|2021-06-14 07:53:30|613.58|609.58|613.51|609.51|613.58|609.58|613.51|609.51|24
1623657220000|2021-06-14 07:53:40|613.44|609.44|613.52|609.52|613.55|609.55|613.43|609.43|17
1623657230000|2021-06-14 07:53:50|613.54|609.54|613.54|609.54|613.57|609.57|613.51|609.51|13
1623657240000|2021-06-14 07:54:00|613.57|609.57|613.72|609.72|613.73|609.73|613.54|609.54|11
1623657250000|2021-06-14 07:54:10|613.76|609.76|613.61|609.61|613.76|609.76|613.58|609.58|16
1623657260000|2021-06-14 07:54:20|613.66|609.66|613.61|609.61|613.66|609.66|613.61|609.61|16
1623657270000|2021-06-14 07:54:30|613.64|609.64|613.63|609.63|613.65|609.65|613.59|609.59|20
1623657280000|2021-06-14 07:54:40|613.62|609.62|613.6|609.6|613.65|609.65|613.6|609.6|18
1623657290000|2021-06-14 07:54:50|613.64|609.64|613.54|609.54|613.66|609.66|613.54|609.54|23
1623657300000|2021-06-14 07:55:00|613.55|609.55|613.73|609.73|613.78|609.78|613.55|609.55|17
1623657310000|2021-06-14 07:55:10|613.72|609.72|613.69|609.69|613.77|609.77|613.69|609.69|13
1623657320000|2021-06-14 07:55:20|613.74|609.74|613.68|609.68|613.76|609.76|613.63|609.63|15
1623657330000|2021-06-14 07:55:30|613.69|609.69|613.69|609.69|613.71|609.71|613.62|609.62|21
1623657340000|2021-06-14 07:55:40|613.7|609.7|613.69|609.69|613.7|609.7|613.65|609.65|10
1623657350000|2021-06-14 07:55:50|613.67|609.67|613.67|609.67|613.68|609.68|613.65|609.65|9
1623657360000|2021-06-14 07:56:00|613.69|609.69|613.66|609.66|613.69|609.69|613.64|609.64|9
1623657370000|2021-06-14 07:56:10|613.65|609.65|613.65|609.65|613.67|609.67|613.6|609.6|27
1623657380000|2021-06-14 07:56:20|613.63|609.63|613.48|609.48|613.66|609.66|613.41|609.41|17
1623657390000|2021-06-14 07:56:30|613.45|609.45|613.53|609.53|613.53|609.53|613.41|609.41|6
1623657400000|2021-06-14 07:56:40|613.51|609.51|613.52|609.52|613.52|609.52|613.51|609.51|2
1623657410000|2021-06-14 07:56:50|613.53|609.53|613.51|609.51|613.53|609.53|613.51|609.51|2
1623657420000|2021-06-14 07:57:00|613.52|609.52|613.9|609.9|613.92|609.92|613.51|609.51|17
1623657430000|2021-06-14 07:57:10|613.82|609.82|613.87|609.87|613.9|609.9|613.77|609.77|25
1623657440000|2021-06-14 07:57:20|613.89|609.89|613.78|609.78|613.91|609.91|613.78|609.78|24
1623657450000|2021-06-14 07:57:30|613.77|609.77|613.8|609.8|613.85|609.85|613.77|609.77|22
1623657460000|2021-06-14 07:57:40|613.79|609.79|613.79|609.79|613.81|609.81|613.76|609.76|13
1623657470000|2021-06-14 07:57:50|613.78|609.78|613.8|609.8|613.81|609.81|613.77|609.77|20
1623657480000|2021-06-14 07:58:00|613.79|609.79|614.17|610.17|614.21|610.21|613.77|609.77|31
1623657490000|2021-06-14 07:58:10|614.18|610.18|614.28|610.28|614.28|610.28|614.06|610.06|17
1623657500000|2021-06-14 07:58:20|614.25|610.25|614.34|610.34|614.47|610.47|614.25|610.25|6
1623657510000|2021-06-14 07:58:30|614.49|610.49|614.46|610.46|614.49|610.49|614.42|610.42|4
1623657520000|2021-06-14 07:58:40|614.47|610.47|614.52|610.52|614.53|610.53|614.43|610.43|14
1623657530000|2021-06-14 07:58:50|614.51|610.51|614.49|610.49|614.52|610.52|614.49|610.49|21
1623657540000|2021-06-14 07:59:00|614.51|610.51|614.51|610.51|614.52|610.52|614.49|610.49|15
1623657550000|2021-06-14 07:59:10|614.5|610.5|614.55|610.55|614.6|610.6|614.5|610.5|23
1623657560000|2021-06-14 07:59:20|614.59|610.59|614.62|610.62|614.63|610.63|614.54|610.54|17
1623657580000|2021-06-14 07:59:40|614.64|610.64|614.62|610.62|614.64|610.64|614.62|610.62|7
1623657590000|2021-06-14 07:59:50|614.65|610.65|614.61|610.61|614.65|610.65|614.61|610.61|2
1623657600000|2021-06-14 08:00:00|614.6|610.6|614.61|610.61|614.61|610.61|614.6|610.6|2
1623657610000|2021-06-14 08:00:10|614.59|610.59|614.6|610.6|614.6|610.6|614.59|610.59|2
1623657620000|2021-06-14 08:00:20|614.61|610.61|614.61|610.61|614.61|610.61|614.61|610.61|1
1623657630000|2021-06-14 08:00:30|614.62|610.62|614.62|610.62|614.62|610.62|614.62|610.62|1
1623657640000|2021-06-14 08:00:40|614.63|610.63|614.81|610.81|614.81|610.81|614.63|610.63|22
1623657650000|2021-06-14 08:00:50|614.8|610.8|614.77|610.77|614.81|610.81|614.75|610.75|16
1623657660000|2021-06-14 08:01:00|614.82|610.82|614.74|610.74|614.82|610.82|614.73|610.73|19
1623657670000|2021-06-14 08:01:10|614.73|610.73|614.78|610.78|614.78|610.78|614.73|610.73|21
1623657680000|2021-06-14 08:01:20|614.73|610.73|614.54|610.54|614.78|610.78|614.54|610.54|27
1623657690000|2021-06-14 08:01:30|614.45|610.45|614.27|610.27|614.46|610.46|614.26|610.26|21
1623657700000|2021-06-14 08:01:40|614.25|610.25|613.96|609.96|614.27|610.27|613.96|609.96|14
1623657710000|2021-06-14 08:01:50|613.92|609.92|613.57|609.57|613.99|609.99|613.57|609.57|16
1623657720000|2021-06-14 08:02:00|613.55|609.55|612.97|608.97|613.55|609.55|612.97|608.97|21
1623657730000|2021-06-14 08:02:10|612.89|608.89|612.55|608.55|612.97|608.97|612.35|608.35|18
1623657740000|2021-06-14 08:02:20|612.31|608.31|612.28|608.28|612.48|608.48|612.27|608.27|28
1623657750000|2021-06-14 08:02:30|612.31|608.31|612.32|608.32|612.32|608.32|612.27|608.27|15
1623657760000|2021-06-14 08:02:40|612.3|608.3|612.17|608.17|612.3|608.3|612.17|608.17|26
1623657770000|2021-06-14 08:02:50|612.21|608.21|612.03|608.03|612.21|608.21|611.95|607.95|28
1623657780000|2021-06-14 08:03:00|612.05|608.05|611.97|607.97|612.06|608.06|611.87|607.87|28
1623657790000|2021-06-14 08:03:10|612|608|612.01|608.01|612.14|608.14|611.92|607.92|28
1623657800000|2021-06-14 08:03:20|612.03|608.03|612.15|608.15|612.42|608.42|612.03|608.03|27
1623657810000|2021-06-14 08:03:30|612.16|608.16|612.48|608.48|612.48|608.48|612.08|608.08|26
1623657820000|2021-06-14 08:03:40|612.47|608.47|611.93|607.93|612.65|608.65|611.81|607.81|28
1623657830000|2021-06-14 08:03:50|611.92|607.92|611.79|607.79|611.93|607.93|611.79|607.79|18
1623657840000|2021-06-14 08:04:00|611.68|607.68|611.63|607.63|611.75|607.75|611.62|607.62|18
1623657850000|2021-06-14 08:04:10|611.64|607.64|611.86|607.86|611.87|607.87|611.63|607.63|30
1623657860000|2021-06-14 08:04:20|611.87|607.87|612.11|608.11|612.11|608.11|611.84|607.84|26
1623657870000|2021-06-14 08:04:30|612.12|608.12|612|608|612.12|608.12|612|608|23
1623657880000|2021-06-14 08:04:40|612.01|608.01|611.99|607.99|612.04|608.04|611.94|607.94|21
1623657890000|2021-06-14 08:04:50|612.02|608.02|611.77|607.77|612.02|608.02|611.77|607.77|19
1623657900000|2021-06-14 08:05:00|611.85|607.85|611.62|607.62|611.85|607.85|611.6|607.6|18
1623657910000|2021-06-14 08:05:10|611.64|607.64|611.81|607.81|611.81|607.81|611.63|607.63|17
1623657920000|2021-06-14 08:05:20|611.82|607.82|611.82|607.82|611.83|607.83|611.82|607.82|3
1623657930000|2021-06-14 08:05:30|611.83|607.83|611.82|607.82|611.83|607.83|611.82|607.82|4
1623657940000|2021-06-14 08:05:40|611.81|607.81|612.29|608.29|612.31|608.31|611.78|607.78|29
1623657950000|2021-06-14 08:05:50|612.27|608.27|612.23|608.23|612.35|608.35|612.23|608.23|18
1623657960000|2021-06-14 08:06:00|612.21|608.21|612.19|608.19|612.24|608.24|612.14|608.14|25
1623657970000|2021-06-14 08:06:10|612.18|608.18|612.1|608.1|612.18|608.18|612.1|608.1|20
1623657980000|2021-06-14 08:06:20|612.08|608.08|612.14|608.14|612.15|608.15|612.08|608.08|13
1623657990000|2021-06-14 08:06:30|612.15|608.15|611.94|607.94|612.16|608.16|611.94|607.94|25
1623658000000|2021-06-14 08:06:40|611.93|607.93|611.91|607.91|611.94|607.94|611.91|607.91|11
1623658010000|2021-06-14 08:06:50|611.92|607.92|611.92|607.92|611.94|607.94|611.91|607.91|11
1623658020000|2021-06-14 08:07:00|611.9|607.9|611.9|607.9|611.96|607.96|611.9|607.9|11
1623658030000|2021-06-14 08:07:10|611.89|607.89|612.15|608.15|612.2|608.2|611.89|607.89|10
1623658040000|2021-06-14 08:07:20|612.21|608.21|612.23|608.23|612.29|608.29|612.19|608.19|14
1623658050000|2021-06-14 08:07:30|612.22|608.22|612.16|608.16|612.23|608.23|612.15|608.15|13
1623658060000|2021-06-14 08:07:40|612.15|608.15|611.97|607.97|612.15|608.15|611.97|607.97|2
1623658070000|2021-06-14 08:07:50|611.96|607.96|611.98|607.98|612.12|608.12|611.93|607.93|26
1623658080000|2021-06-14 08:08:00|611.97|607.97|612.1|608.1|612.1|608.1|611.97|607.97|9
1623658090000|2021-06-14 08:08:10|612.12|608.12|612.11|608.11|612.14|608.14|612.1|608.1|4
1623658100000|2021-06-14 08:08:20|612.13|608.13|612.11|608.11|612.14|608.14|612.11|608.11|6
1623658110000|2021-06-14 08:08:30|612.12|608.12|612.13|608.13|612.14|608.14|612.11|608.11|11
1623658120000|2021-06-14 08:08:40|612.14|608.14|612.29|608.29|612.3|608.3|612.08|608.08|24
1623658130000|2021-06-14 08:08:50|612.3|608.3|612.41|608.41|612.43|608.43|612.3|608.3|27
1623658140000|2021-06-14 08:09:00|612.51|608.51|612.5|608.5|612.55|608.55|612.47|608.47|18
1623658150000|2021-06-14 08:09:10|612.52|608.52|612.58|608.58|612.63|608.63|612.5|608.5|9
1623658160000|2021-06-14 08:09:20|612.53|608.53|612.57|608.57|612.57|608.57|612.53|608.53|5
1623658170000|2021-06-14 08:09:30|612.56|608.56|612.6|608.6|612.6|608.6|612.56|608.56|3
1623658180000|2021-06-14 08:09:40|612.55|608.55|612.43|608.43|612.55|608.55|612.41|608.41|16
1623658190000|2021-06-14 08:09:50|612.5|608.5|612.52|608.52|612.57|608.57|612.5|608.5|12
1623658200000|2021-06-14 08:10:00|612.54|608.54|612.53|608.53|612.54|608.54|612.5|608.5|19
1623658210000|2021-06-14 08:10:10|612.52|608.52|612.49|608.49|612.53|608.53|612.49|608.49|18
1623658220000|2021-06-14 08:10:20|612.5|608.5|612.5|608.5|612.5|608.5|612.49|608.49|15
1623658230000|2021-06-14 08:10:30|612.49|608.49|612.49|608.49|612.5|608.5|612.48|608.48|12
1623658240000|2021-06-14 08:10:40|612.5|608.5|612.8|608.8|612.8|608.8|612.49|608.49|7
1623658250000|2021-06-14 08:10:50|612.84|608.84|612.76|608.76|612.84|608.84|612.76|608.76|9
1623658260000|2021-06-14 08:11:00|612.75|608.75|612.4|608.4|612.75|608.75|612.3|608.3|26
1623658270000|2021-06-14 08:11:10|612.39|608.39|612.38|608.38|612.4|608.4|612.34|608.34|13
1623658280000|2021-06-14 08:11:20|612.39|608.39|612.4|608.4|612.44|608.44|612.38|608.38|21
1623658290000|2021-06-14 08:11:30|612.39|608.39|612.33|608.33|612.39|608.39|612.3|608.3|18
1623658300000|2021-06-14 08:11:40|612.32|608.32|612.27|608.27|612.32|608.32|612.27|608.27|5
1623658310000|2021-06-14 08:11:50|612.24|608.24|612.12|608.12|612.33|608.33|612.01|608.01|14
1623658320000|2021-06-14 08:12:00|612.01|608.01|612.13|608.13|612.3|608.3|612.01|608.01|9
1623658330000|2021-06-14 08:12:10|612.14|608.14|612.23|608.23|612.33|608.33|612.09|608.09|16
1623658340000|2021-06-14 08:12:20|612.21|608.21|612.22|608.22|612.22|608.22|612.21|608.21|2
1623658350000|2021-06-14 08:12:30|612.24|608.24|612.19|608.19|612.25|608.25|612.19|608.19|5
1623658360000|2021-06-14 08:12:40|612.2|608.2|612.06|608.06|612.2|608.2|612.06|608.06|7
1623658370000|2021-06-14 08:12:50|612.05|608.05|612.03|608.03|612.06|608.06|612.03|608.03|4
1623658380000|2021-06-14 08:13:00|612.02|608.02|611.76|607.76|612.02|608.02|611.28|607.28|16
1623658400000|2021-06-14 08:13:20|611.26|607.26|611.26|607.26|611.26|607.26|611.16|607.16|3
1623658440000|2021-06-14 08:14:00|610.47|606.47|610.4|606.4|610.47|606.47|610.36|606.36|7
1623658450000|2021-06-14 08:14:10|610.36|606.36|610.44|606.44|610.45|606.45|610.36|606.36|15
1623658460000|2021-06-14 08:14:20|610.42|606.42|610.5|606.5|610.5|606.5|610.42|606.42|3
1623658470000|2021-06-14 08:14:30|610.51|606.51|610.66|606.66|610.66|606.66|610.5|606.5|7
1623658480000|2021-06-14 08:14:40|610.68|606.68|610.74|606.74|610.82|606.82|610.68|606.68|8
1623658490000|2021-06-14 08:14:50|610.73|606.73|610.45|606.45|610.73|606.73|610.45|606.45|13
1623658500000|2021-06-14 08:15:00|610.3|606.3|610.29|606.29|610.33|606.33|610.29|606.29|18
1623658510000|2021-06-14 08:15:10|610.3|606.3|610.02|606.02|610.32|606.32|610.02|606.02|14
1623658520000|2021-06-14 08:15:20|609.96|605.96|608.72|604.72|610.02|606.02|608.72|604.72|19
1623658530000|2021-06-14 08:15:30|608.7|604.7|608.73|604.73|608.73|604.73|608.49|604.49|17
1623658540000|2021-06-14 08:15:40|608.75|604.75|608.8|604.8|608.8|604.8|608.75|604.75|7
1623658550000|2021-06-14 08:15:50|608.83|604.83|608.71|604.71|608.83|604.83|608.71|604.71|13
1623658560000|2021-06-14 08:16:00|608.65|604.65|608.42|604.42|608.67|604.67|608.39|604.39|12
1623658570000|2021-06-14 08:16:10|608.45|604.45|609.09|605.09|609.09|605.09|608.45|604.45|16
1623658580000|2021-06-14 08:16:20|609.12|605.12|609.31|605.31|609.33|605.33|609.12|605.12|16
1623658590000|2021-06-14 08:16:30|609.33|605.33|609.31|605.31|609.34|605.34|609.31|605.31|8
1623658600000|2021-06-14 08:16:40|609.33|605.33|609.65|605.65|609.65|605.65|609.31|605.31|16
1623658610000|2021-06-14 08:16:50|609.55|605.55|610.15|606.15|610.15|606.15|609.55|605.55|9
1623658620000|2021-06-14 08:17:00|610.25|606.25|610.24|606.24|610.26|606.26|610.22|606.22|6
1623658630000|2021-06-14 08:17:10|610.32|606.32|610.5|606.5|610.56|606.56|610.32|606.32|6
1623658640000|2021-06-14 08:17:20|610.44|606.44|610.13|606.13|610.44|606.44|610.12|606.12|13
1623658650000|2021-06-14 08:17:30|610.11|606.11|610.23|606.23|610.23|606.23|610.05|606.05|17
1623658660000|2021-06-14 08:17:40|610.21|606.21|610.2|606.2|610.25|606.25|610.19|606.19|11
1623658670000|2021-06-14 08:17:50|610.19|606.19|610.21|606.21|610.24|606.24|610.19|606.19|9
1623658680000|2021-06-14 08:18:00|610.22|606.22|610.08|606.08|610.25|606.25|610.08|606.08|11
1623658690000|2021-06-14 08:18:10|610.09|606.09|610.01|606.01|610.09|606.09|610|606|14
1623658700000|2021-06-14 08:18:20|610.03|606.03|610.02|606.02|610.05|606.05|610.02|606.02|6
1623658710000|2021-06-14 08:18:30|610.01|606.01|610.01|606.01|610.04|606.04|610.01|606.01|3
1623658720000|2021-06-14 08:18:40|610.04|606.04|610.09|606.09|610.09|606.09|610.01|606.01|12
1623658730000|2021-06-14 08:18:50|610.07|606.07|610.19|606.19|610.2|606.2|610.07|606.07|9
1623658740000|2021-06-14 08:19:00|610.2|606.2|610.19|606.19|610.2|606.2|610.18|606.18|12
1623658750000|2021-06-14 08:19:10|610.24|606.24|610.26|606.26|610.26|606.26|610.24|606.24|4
1623658760000|2021-06-14 08:19:20|610.27|606.27|610.86|606.86|610.86|606.86|610.27|606.27|11
1623658770000|2021-06-14 08:19:30|610.84|606.84|610.47|606.47|610.84|606.84|610.47|606.47|11
1623658780000|2021-06-14 08:19:40|610.63|606.63|610.53|606.53|610.63|606.63|610.53|606.53|4
1623658790000|2021-06-14 08:19:50|610.56|606.56|610.48|606.48|610.61|606.61|610.48|606.48|5
1623658800000|2021-06-14 08:20:00|610.47|606.47|610.5|606.5|610.53|606.53|610.36|606.36|16
1623658810000|2021-06-14 08:20:10|610.53|606.53|610.64|606.64|610.65|606.65|610.47|606.47|28
1623658820000|2021-06-14 08:20:20|610.63|606.63|610.63|606.63|610.7|606.7|610.63|606.63|22
1623658830000|2021-06-14 08:20:30|610.65|606.65|610.61|606.61|610.65|606.65|610.55|606.55|20
1623658840000|2021-06-14 08:20:40|610.6|606.6|610.63|606.63|610.67|606.67|610.59|606.59|19
1623658850000|2021-06-14 08:20:50|610.61|606.61|610.61|606.61|610.77|606.77|610.59|606.59|24
1623658860000|2021-06-14 08:21:00|610.67|606.67|610.43|606.43|610.7|606.7|610.37|606.37|22
1623658870000|2021-06-14 08:21:10|610.41|606.41|610.42|606.42|610.42|606.42|610.29|606.29|29
1623658880000|2021-06-14 08:21:20|610.41|606.41|610.41|606.41|610.45|606.45|610.4|606.4|10
1623658890000|2021-06-14 08:21:30|610.42|606.42|610.37|606.37|610.42|606.42|610.37|606.37|7
1623658900000|2021-06-14 08:21:40|610.4|606.4|610.44|606.44|610.47|606.47|610.38|606.38|15
1623658910000|2021-06-14 08:21:50|610.45|606.45|610.49|606.49|610.5|606.5|610.44|606.44|18
1623658920000|2021-06-14 08:22:00|610.5|606.5|610.46|606.46|610.53|606.53|610.44|606.44|21
1623658930000|2021-06-14 08:22:10|610.44|606.44|610.38|606.38|610.46|606.46|610.3|606.3|17
1623658940000|2021-06-14 08:22:20|610.27|606.27|610|606|610.38|606.38|610|606|11
1623658950000|2021-06-14 08:22:30|609.98|605.98|610.08|606.08|610.11|606.11|609.98|605.98|22
1623658960000|2021-06-14 08:22:40|610.05|606.05|610.03|606.03|610.05|606.05|609.93|605.93|14
1623658970000|2021-06-14 08:22:50|610.05|606.05|610.04|606.04|610.06|606.06|610.04|606.04|21
1623658980000|2021-06-14 08:23:00|610.05|606.05|610.02|606.02|610.05|606.05|610.02|606.02|6
1623658990000|2021-06-14 08:23:10|610.04|606.04|609.77|605.77|610.13|606.13|609.73|605.73|15
1623659000000|2021-06-14 08:23:20|609.73|605.73|610.17|606.17|610.17|606.17|609.73|605.73|21
1623659010000|2021-06-14 08:23:30|610.09|606.09|609.95|605.95|610.09|606.09|609.85|605.85|21
1623659020000|2021-06-14 08:23:40|609.94|605.94|610.14|606.14|610.14|606.14|609.92|605.92|21
1623659030000|2021-06-14 08:23:50|610.18|606.18|610.12|606.12|610.18|606.18|610.12|606.12|10
1623659040000|2021-06-14 08:24:00|610.13|606.13|610.17|606.17|610.2|606.2|610.11|606.11|23
1623659050000|2021-06-14 08:24:10|610.18|606.18|610.16|606.16|610.19|606.19|610.15|606.15|9
1623659060000|2021-06-14 08:24:20|610.15|606.15|610.12|606.12|610.25|606.25|610.1|606.1|21
1623659070000|2021-06-14 08:24:30|610.1|606.1|610.12|606.12|610.14|606.14|610.08|606.08|19
1623659080000|2021-06-14 08:24:40|610.14|606.14|610.08|606.08|610.14|606.14|610|606|18
1623659090000|2021-06-14 08:24:50|610.07|606.07|610.06|606.06|610.08|606.08|610.05|606.05|8
1623659100000|2021-06-14 08:25:00|610.05|606.05|610.05|606.05|610.07|606.07|610.05|606.05|4
1623659110000|2021-06-14 08:25:10|610.06|606.06|609.91|605.91|610.06|606.06|609.9|605.9|10
1623659120000|2021-06-14 08:25:20|609.9|605.9|609.91|605.91|609.96|605.96|609.9|605.9|14
1623659130000|2021-06-14 08:25:30|609.92|605.92|610.03|606.03|610.07|606.07|609.91|605.91|12
1623659140000|2021-06-14 08:25:40|610.05|606.05|610.04|606.04|610.05|606.05|609.99|605.99|18
1623659150000|2021-06-14 08:25:50|610.07|606.07|610.1|606.1|610.13|606.13|610.05|606.05|21
1623659160000|2021-06-14 08:26:00|610.07|606.07|610.09|606.09|610.13|606.13|610.06|606.06|12
1623659170000|2021-06-14 08:26:10|610.06|606.06|610.1|606.1|610.1|606.1|610.06|606.06|8
1623659180000|2021-06-14 08:26:20|610.09|606.09|610.12|606.12|610.14|606.14|610.08|606.08|14
1623659190000|2021-06-14 08:26:30|610.14|606.14|610.16|606.16|610.18|606.18|610.12|606.12|18
1623659200000|2021-06-14 08:26:40|610.17|606.17|610.06|606.06|610.2|606.2|610|606|25
1623659210000|2021-06-14 08:26:50|610.08|606.08|610.14|606.14|610.14|606.14|610.03|606.03|23
1623659220000|2021-06-14 08:27:00|610.13|606.13|610.08|606.08|610.13|606.13|610.04|606.04|13
1623659230000|2021-06-14 08:27:10|610.07|606.07|610.01|606.01|610.1|606.1|610|606|17
1623659240000|2021-06-14 08:27:20|610.02|606.02|610.02|606.02|610.05|606.05|610|606|18
1623659250000|2021-06-14 08:27:30|610.04|606.04|610.02|606.02|610.05|606.05|610.02|606.02|17
1623659260000|2021-06-14 08:27:40|610.05|606.05|609.98|605.98|610.05|606.05|609.96|605.96|23
1623659270000|2021-06-14 08:27:50|609.97|605.97|609.9|605.9|609.98|605.98|609.89|605.89|16
1623659280000|2021-06-14 08:28:00|609.89|605.89|609.91|605.91|609.92|605.92|609.89|605.89|13
1623659290000|2021-06-14 08:28:10|609.9|605.9|609.79|605.79|609.93|605.93|609.71|605.71|13
1623659300000|2021-06-14 08:28:20|609.88|605.88|609.95|605.95|609.99|605.99|609.88|605.88|13
1623659310000|2021-06-14 08:28:30|610.02|606.02|610.01|606.01|610.03|606.03|609.99|605.99|17
1623659320000|2021-06-14 08:28:40|610|606|610.02|606.02|610.02|606.02|609.95|605.95|18
1623659330000|2021-06-14 08:28:50|610.01|606.01|610|606|610.02|606.02|609.99|605.99|18
1623659340000|2021-06-14 08:29:00|610.01|606.01|609.87|605.87|610.01|606.01|609.87|605.87|13
1623659350000|2021-06-14 08:29:10|609.89|605.89|609.78|605.78|609.9|605.9|609.78|605.78|11
1623659360000|2021-06-14 08:29:20|609.77|605.77|609.54|605.54|609.81|605.81|609.54|605.54|15
1623659370000|2021-06-14 08:29:30|609.55|605.55|609.76|605.76|609.78|605.78|609.55|605.55|12
1623659380000|2021-06-14 08:29:40|609.78|605.78|609.76|605.76|609.78|605.78|609.72|605.72|7
1623659390000|2021-06-14 08:29:50|609.72|605.72|609.76|605.76|609.82|605.82|609.69|605.69|10
1623659400000|2021-06-14 08:30:00|609.77|605.77|609.7|605.7|609.77|605.77|609.63|605.63|14
1623659410000|2021-06-14 08:30:10|609.53|605.53|609.36|605.36|609.77|605.77|609.36|605.36|20
1623659420000|2021-06-14 08:30:20|609.37|605.37|609.76|605.76|609.77|605.77|609.36|605.36|13
1623659430000|2021-06-14 08:30:30|609.65|605.65|609.62|605.62|609.65|605.65|609.46|605.46|22
1623659440000|2021-06-14 08:30:40|609.58|605.58|609.77|605.77|609.77|605.77|609.58|605.58|24
1623659450000|2021-06-14 08:30:50|609.76|605.76|609.89|605.89|609.99|605.99|609.76|605.76|19
1623659460000|2021-06-14 08:31:00|609.81|605.81|609.9|605.9|609.92|605.92|609.73|605.73|25
1623659470000|2021-06-14 08:31:10|609.91|605.91|609.93|605.93|609.93|605.93|609.81|605.81|17
1623659480000|2021-06-14 08:31:20|609.85|605.85|609.98|605.98|610.02|606.02|609.85|605.85|12
1623659490000|2021-06-14 08:31:30|609.99|605.99|609.94|605.94|609.99|605.99|609.85|605.85|26
1623659500000|2021-06-14 08:31:40|609.97|605.97|609.86|605.86|610.13|606.13|609.85|605.85|21
1623659510000|2021-06-14 08:31:50|609.83|605.83|609.94|605.94|609.96|605.96|609.81|605.81|19
1623659520000|2021-06-14 08:32:00|609.95|605.95|609.91|605.91|610.01|606.01|609.91|605.91|22
1623659530000|2021-06-14 08:32:10|609.9|605.9|609.94|605.94|610.07|606.07|609.88|605.88|16
1623659540000|2021-06-14 08:32:20|609.95|605.95|610|606|610.14|606.14|609.9|605.9|23
1623659550000|2021-06-14 08:32:30|610.08|606.08|609.91|605.91|610.11|606.11|609.91|605.91|6
1623659560000|2021-06-14 08:32:40|609.89|605.89|610.22|606.22|610.22|606.22|609.89|605.89|17
1623659570000|2021-06-14 08:32:50|610.23|606.23|610.32|606.32|610.32|606.32|610.23|606.23|9
1623659580000|2021-06-14 08:33:00|610.33|606.33|610.23|606.23|610.33|606.33|610.23|606.23|5
1623659590000|2021-06-14 08:33:10|610.52|606.52|610.77|606.77|610.77|606.77|610.52|606.52|3
1623659600000|2021-06-14 08:33:20|610.8|606.8|610.74|606.74|610.81|606.81|610.68|606.68|23
1623659610000|2021-06-14 08:33:30|610.8|606.8|611.16|607.16|611.16|607.16|610.8|606.8|25
1623659620000|2021-06-14 08:33:40|611.09|607.09|611.2|607.2|611.26|607.26|611.07|607.07|26
1623659630000|2021-06-14 08:33:50|611.19|607.19|611.11|607.11|611.26|607.26|611.11|607.11|22
1623659640000|2021-06-14 08:34:00|611.19|607.19|610.88|606.88|611.23|607.23|610.86|606.86|30
1623659650000|2021-06-14 08:34:10|610.91|606.91|611.03|607.03|611.05|607.05|610.84|606.84|21
1623659660000|2021-06-14 08:34:20|611.11|607.11|611.1|607.1|611.11|607.11|611.03|607.03|14
1623659670000|2021-06-14 08:34:30|611.09|607.09|611.02|607.02|611.1|607.1|611.01|607.01|18
1623659680000|2021-06-14 08:34:40|611.01|607.01|611.09|607.09|611.09|607.09|611.01|607.01|17
1623659690000|2021-06-14 08:34:50|611.03|607.03|611.04|607.04|611.09|607.09|611.03|607.03|3
1623659700000|2021-06-14 08:35:00|611|607|610.43|606.43|611|607|610.43|606.43|19
1623659710000|2021-06-14 08:35:10|610.44|606.44|610.52|606.52|610.52|606.52|610.33|606.33|27
1623659720000|2021-06-14 08:35:20|610.53|606.53|610.56|606.56|610.6|606.6|610.46|606.46|10
1623659730000|2021-06-14 08:35:30|610.51|606.51|610.54|606.54|610.56|606.56|610.5|606.5|14
1623659740000|2021-06-14 08:35:40|610.53|606.53|610.52|606.52|610.55|606.55|610.52|606.52|9
1623659750000|2021-06-14 08:35:50|610.76|606.76|611.24|607.24|611.24|607.24|610.76|606.76|11
1623659760000|2021-06-14 08:36:00|611.19|607.19|611.03|607.03|611.19|607.19|611.03|607.03|9
1623659770000|2021-06-14 08:36:10|611.04|607.04|611.1|607.1|611.1|607.1|611.04|607.04|8
1623659780000|2021-06-14 08:36:20|611.09|607.09|611.1|607.1|611.1|607.1|611.08|607.08|8
1623659790000|2021-06-14 08:36:30|611.09|607.09|611.1|607.1|611.11|607.11|611.09|607.09|6
1623659800000|2021-06-14 08:36:40|611.07|607.07|611.08|607.08|611.09|607.09|611.06|607.06|10
1623659810000|2021-06-14 08:36:50|611.09|607.09|611.09|607.09|611.1|607.1|611.08|607.08|11
1623659820000|2021-06-14 08:37:00|611.08|607.08|611.08|607.08|611.1|607.1|611.08|607.08|4
1623659830000|2021-06-14 08:37:10|611.09|607.09|611.07|607.07|611.09|607.09|611.07|607.07|2
1623659840000|2021-06-14 08:37:20|611.09|607.09|611.06|607.06|611.09|607.09|611.06|607.06|8
1623659850000|2021-06-14 08:37:30|611.07|607.07|611.06|607.06|611.07|607.07|611.06|607.06|2
1623659860000|2021-06-14 08:37:40|611.07|607.07|611.06|607.06|611.07|607.07|611.06|607.06|2
1623659870000|2021-06-14 08:37:50|611.07|607.07|611.06|607.06|611.07|607.07|611.06|607.06|2
1623659880000|2021-06-14 08:38:00|611.04|607.04|611.07|607.07|611.09|607.09|611.04|607.04|7
1623659890000|2021-06-14 08:38:10|611.12|607.12|611.15|607.15|611.15|607.15|611.12|607.12|2
1623659900000|2021-06-14 08:38:20|611.12|607.12|611.13|607.13|611.25|607.25|611.09|607.09|9
1623659920000|2021-06-14 08:38:40|611.08|607.08|611.06|607.06|611.08|607.08|611.06|607.06|2
1623659940000|2021-06-14 08:39:00|611.08|607.08|610.38|606.38|611.08|607.08|610.37|606.37|19
1623659950000|2021-06-14 08:39:10|610.42|606.42|610.46|606.46|610.46|606.46|610.41|606.41|8
1623659960000|2021-06-14 08:39:20|610.45|606.45|610.46|606.46|610.46|606.46|610.45|606.45|10
1623659970000|2021-06-14 08:39:30|610.47|606.47|610.38|606.38|610.48|606.48|610.38|606.38|16
1623659980000|2021-06-14 08:39:40|610.37|606.37|610.29|606.29|610.37|606.37|610.27|606.27|14
1623659990000|2021-06-14 08:39:50|610.28|606.28|610.24|606.24|610.28|606.28|610.22|606.22|25
1623660000000|2021-06-14 08:40:00|610.25|606.25|610.17|606.17|610.25|606.25|610.16|606.16|16
1623660010000|2021-06-14 08:40:10|610.16|606.16|610.25|606.25|610.28|606.28|610.15|606.15|23
1623660020000|2021-06-14 08:40:20|610.27|606.27|610.28|606.28|610.49|606.49|610.18|606.18|11
1623660030000|2021-06-14 08:40:30|610.29|606.29|610.28|606.28|610.34|606.34|610.27|606.27|14
1623660040000|2021-06-14 08:40:40|610.33|606.33|610.33|606.33|610.33|606.33|610.28|606.28|3
1623660050000|2021-06-14 08:40:50|610.28|606.28|610.19|606.19|610.44|606.44|610.18|606.18|29
1623660060000|2021-06-14 08:41:00|610.18|606.18|610.18|606.18|610.24|606.24|610.16|606.16|19
1623660070000|2021-06-14 08:41:10|610.19|606.19|610.23|606.23|610.28|606.28|610.18|606.18|23
1623660080000|2021-06-14 08:41:20|610.27|606.27|610.27|606.27|610.28|606.28|610.27|606.27|9
1623660090000|2021-06-14 08:41:30|610.28|606.28|610.3|606.3|610.32|606.32|610.27|606.27|17
1623660100000|2021-06-14 08:41:40|610.31|606.31|610.27|606.27|610.32|606.32|610.26|606.26|15
1623660110000|2021-06-14 08:41:50|610.3|606.3|610.28|606.28|610.31|606.31|610.27|606.27|9
1623660120000|2021-06-14 08:42:00|610.27|606.27|609.94|605.94|610.31|606.31|609.94|605.94|20
1623660130000|2021-06-14 08:42:10|609.95|605.95|609.93|605.93|609.95|605.95|609.91|605.91|3
1623660140000|2021-06-14 08:42:20|609.92|605.92|609.3|605.3|609.93|605.93|609.2|605.2|16
1623660150000|2021-06-14 08:42:30|609.28|605.28|609.25|605.25|609.28|605.28|609.22|605.22|20
1623660160000|2021-06-14 08:42:40|609.24|605.24|609.13|605.13|609.24|605.24|609.1|605.1|10
1623660170000|2021-06-14 08:42:50|609.12|605.12|609.2|605.2|609.22|605.22|609.12|605.12|24
1623660180000|2021-06-14 08:43:00|609.19|605.19|608.98|604.98|609.2|605.2|608.98|604.98|28
1623660190000|2021-06-14 08:43:10|608.99|604.99|608.9|604.9|608.99|604.99|608.89|604.89|19
1623660200000|2021-06-14 08:43:20|608.92|604.92|609.19|605.19|609.2|605.2|608.9|604.9|23
1623660210000|2021-06-14 08:43:30|609.18|605.18|608.99|604.99|609.18|605.18|608.98|604.98|4
1623660220000|2021-06-14 08:43:40|608.97|604.97|608.98|604.98|608.98|604.98|608.97|604.97|2
1623660230000|2021-06-14 08:43:50|608.97|604.97|608.92|604.92|609.07|605.07|608.89|604.89|20
1623660240000|2021-06-14 08:44:00|608.91|604.91|609.25|605.25|609.3|605.3|608.9|604.9|26
1623660250000|2021-06-14 08:44:10|609.28|605.28|609.3|605.3|609.37|605.37|609.28|605.28|22
1623660260000|2021-06-14 08:44:20|609.32|605.32|609.3|605.3|609.38|605.38|609.27|605.27|12
1623660270000|2021-06-14 08:44:30|609.31|605.31|609.09|605.09|609.31|605.31|609.06|605.06|22
1623660280000|2021-06-14 08:44:40|609.1|605.1|608.99|604.99|609.26|605.26|608.99|604.99|26
1623660290000|2021-06-14 08:44:50|608.98|604.98|608.79|604.79|609.01|605.01|608.75|604.75|19
1623660300000|2021-06-14 08:45:00|608.75|604.75|608.66|604.66|608.75|604.75|608.55|604.55|19
1623660310000|2021-06-14 08:45:10|608.67|604.67|608.68|604.68|608.7|604.7|608.66|604.66|8
1623660320000|2021-06-14 08:45:20|608.67|604.67|608.79|604.79|608.79|604.79|608.67|604.67|16
1623660330000|2021-06-14 08:45:30|608.78|604.78|608.83|604.83|608.83|604.83|608.78|604.78|7
1623660340000|2021-06-14 08:45:40|608.84|604.84|609.03|605.03|609.03|605.03|608.84|604.84|17
1623660350000|2021-06-14 08:45:50|609|605|608.96|604.96|609.06|605.06|608.95|604.95|17
1623660360000|2021-06-14 08:46:00|608.95|604.95|608.95|604.95|608.98|604.98|608.94|604.94|7
1623660370000|2021-06-14 08:46:10|608.96|604.96|608.91|604.91|608.96|604.96|608.91|604.91|7
1623660380000|2021-06-14 08:46:20|608.92|604.92|610|606|610|606|608.92|604.92|19
1623660390000|2021-06-14 08:46:30|610.01|606.01|609.99|605.99|610.02|606.02|609.99|605.99|4
1623660400000|2021-06-14 08:46:40|609.96|605.96|609.95|605.95|610.03|606.03|609.95|605.95|17
1623660410000|2021-06-14 08:46:50|609.96|605.96|609.67|605.67|609.96|605.96|609.64|605.64|23
1623660420000|2021-06-14 08:47:00|609.65|605.65|609.25|605.25|609.68|605.68|609.25|605.25|14
1623660430000|2021-06-14 08:47:10|609.28|605.28|609.02|605.02|609.28|605.28|608.95|604.95|22
1623660440000|2021-06-14 08:47:20|608.98|604.98|607.96|603.96|609|605|607.85|603.85|24
1623660450000|2021-06-14 08:47:30|607.85|603.85|607.66|603.66|608.49|604.49|607.21|603.21|16
1623660460000|2021-06-14 08:47:40|607.49|603.49|607.41|603.41|607.66|603.66|607.14|603.14|31
1623660470000|2021-06-14 08:47:50|607.39|603.39|607.64|603.64|607.64|603.64|607.25|603.25|30
1623660480000|2021-06-14 08:48:00|607.62|603.62|607.53|603.53|607.78|603.78|607.52|603.52|37
1623660490000|2021-06-14 08:48:10|607.54|603.54|607.18|603.18|607.54|603.54|607.16|603.16|19
1623660500000|2021-06-14 08:48:20|607.19|603.19|607.24|603.24|607.28|603.28|607.19|603.19|25
1623660510000|2021-06-14 08:48:30|607.31|603.31|607.32|603.32|607.46|603.46|607.28|603.28|32
1623660520000|2021-06-14 08:48:40|607.27|603.27|607.23|603.23|607.32|603.32|607.18|603.18|25
1623660530000|2021-06-14 08:48:50|607.18|603.18|606.77|602.77|607.28|603.28|606.76|602.76|26
1623660540000|2021-06-14 08:49:00|606.79|602.79|607.07|603.07|607.09|603.09|606.61|602.61|27
1623660550000|2021-06-14 08:49:10|607.04|603.04|607.19|603.19|607.3|603.3|607.02|603.02|25
1623660560000|2021-06-14 08:49:20|607.12|603.12|607.17|603.17|607.21|603.21|606.99|602.99|28
1623660570000|2021-06-14 08:49:30|607.18|603.18|607.31|603.31|607.46|603.46|607.13|603.13|32
1623660580000|2021-06-14 08:49:40|607.35|603.35|607.34|603.34|607.39|603.39|607.27|603.27|34
1623660590000|2021-06-14 08:49:50|607.37|603.37|607.38|603.38|607.39|603.39|607.19|603.19|26
1623660600000|2021-06-14 08:50:00|607.39|603.39|607.74|603.74|607.79|603.79|607.32|603.32|25
1623660610000|2021-06-14 08:50:10|607.73|603.73|608.01|604.01|608.01|604.01|607.73|603.73|29
1623660620000|2021-06-14 08:50:20|608|604|607.82|603.82|608.02|604.02|607.63|603.63|26
1623660630000|2021-06-14 08:50:30|607.77|603.77|607.83|603.83|607.83|603.83|607.6|603.6|29
1623660640000|2021-06-14 08:50:40|607.86|603.86|608.09|604.09|608.1|604.1|607.86|603.86|27
1623660650000|2021-06-14 08:50:50|608.1|604.1|608.13|604.13|608.16|604.16|608.1|604.1|17
1623660660000|2021-06-14 08:51:00|608.12|604.12|608.04|604.04|608.13|604.13|608.03|604.03|12
1623660670000|2021-06-14 08:51:10|608.03|604.03|608.18|604.18|608.18|604.18|608.03|604.03|9
1623660680000|2021-06-14 08:51:20|608.19|604.19|608.19|604.19|608.19|604.19|608.19|604.19|1
1623660690000|2021-06-14 08:51:30|608.18|604.18|608.18|604.18|608.19|604.19|608.18|604.18|5
1623660700000|2021-06-14 08:51:40|608.19|604.19|608.21|604.21|608.21|604.21|608.19|604.19|2
1623660710000|2021-06-14 08:51:50|608.22|604.22|608.29|604.29|608.29|604.29|608.22|604.22|10
1623660720000|2021-06-14 08:52:00|608.27|604.27|607.97|603.97|608.27|604.27|607.95|603.95|21
1623660730000|2021-06-14 08:52:10|608|604|607.8|603.8|608.02|604.02|607.74|603.74|31
1623660740000|2021-06-14 08:52:20|607.71|603.71|607.66|603.66|607.71|603.71|607.66|603.66|24
1623660750000|2021-06-14 08:52:30|607.62|603.62|607.78|603.78|607.78|603.78|607.62|603.62|24
1623660760000|2021-06-14 08:52:40|607.79|603.79|607.86|603.86|607.87|603.87|607.78|603.78|14
1623660770000|2021-06-14 08:52:50|607.87|603.87|607.86|603.86|607.87|603.87|607.86|603.86|8
1623660780000|2021-06-14 08:53:00|607.84|603.84|607.66|603.66|607.84|603.84|607.64|603.64|27
1623660790000|2021-06-14 08:53:10|607.63|603.63|607.69|603.69|607.7|603.7|607.52|603.52|25
1623660800000|2021-06-14 08:53:20|607.68|603.68|607.65|603.65|607.69|603.69|607.63|603.63|24
1623660810000|2021-06-14 08:53:30|607.67|603.67|607.85|603.85|607.85|603.85|607.64|603.64|29
1623660820000|2021-06-14 08:53:40|607.86|603.86|607.85|603.85|607.86|603.86|607.84|603.84|4
1623660830000|2021-06-14 08:53:50|607.86|603.86|608.17|604.17|608.2|604.2|607.86|603.86|23
1623660840000|2021-06-14 08:54:00|608.19|604.19|608.2|604.2|608.22|604.22|608.15|604.15|21
1623660850000|2021-06-14 08:54:10|608.22|604.22|608.13|604.13|608.23|604.23|608.1|604.1|17
1623660860000|2021-06-14 08:54:20|608.11|604.11|608.24|604.24|608.25|604.25|608.11|604.11|24
1623660870000|2021-06-14 08:54:30|608.23|604.23|608.33|604.33|608.34|604.34|608.19|604.19|23
1623660880000|2021-06-14 08:54:40|608.34|604.34|608.27|604.27|608.34|604.34|608.27|604.27|17
1623660890000|2021-06-14 08:54:50|608.28|604.28|608.1|604.1|608.29|604.29|608.05|604.05|25
1623660900000|2021-06-14 08:55:00|608.11|604.11|608.17|604.17|608.17|604.17|608.09|604.09|21
1623660910000|2021-06-14 08:55:10|608.19|604.19|608.1|604.1|608.31|604.31|608.1|604.1|17
1623660920000|2021-06-14 08:55:20|608.08|604.08|608.09|604.09|608.1|604.1|608.08|604.08|8
1623660930000|2021-06-14 08:55:30|608.19|604.19|608.19|604.19|608.19|604.19|608.19|604.19|1
1623660940000|2021-06-14 08:55:40|608.2|604.2|608.18|604.18|608.2|604.2|608.18|604.18|10
1623660950000|2021-06-14 08:55:50|608.17|604.17|608.18|604.18|608.18|604.18|608.17|604.17|2
1623660960000|2021-06-14 08:56:00|608.17|604.17|608.17|604.17|608.18|604.18|608.17|604.17|5
1623660970000|2021-06-14 08:56:10|608.16|604.16|608.06|604.06|608.16|604.16|608.05|604.05|21
1623660980000|2021-06-14 08:56:20|608.07|604.07|608.06|604.06|608.1|604.1|608.04|604.04|11
1623660990000|2021-06-14 08:56:30|608.05|604.05|608.1|604.1|608.1|604.1|608.05|604.05|15
1623661000000|2021-06-14 08:56:40|608.09|604.09|608.06|604.06|608.1|604.1|608.06|604.06|13
1623661010000|2021-06-14 08:56:50|608|604|608.02|604.02|608.02|604.02|608|604|2
1623661020000|2021-06-14 08:57:00|608.01|604.01|607.98|603.98|608.05|604.05|607.92|603.92|11
1623661030000|2021-06-14 08:57:10|607.92|603.92|607.95|603.95|607.96|603.96|607.92|603.92|7
1623661040000|2021-06-14 08:57:20|607.96|603.96|607.98|603.98|607.99|603.99|607.87|603.87|15
1623661050000|2021-06-14 08:57:30|607.93|603.93|607.91|603.91|607.93|603.93|607.9|603.9|25
1623661060000|2021-06-14 08:57:40|607.92|603.92|607.88|603.88|607.92|603.92|607.88|603.88|8
1623661070000|2021-06-14 08:57:50|607.87|603.87|607.8|603.8|607.87|603.87|607.8|603.8|6
1623661080000|2021-06-14 08:58:00|607.79|603.79|607.74|603.74|607.8|603.8|607.74|603.74|13
1623661090000|2021-06-14 08:58:10|607.78|603.78|607.81|603.81|607.83|603.83|607.75|603.75|20
1623661100000|2021-06-14 08:58:20|607.8|603.8|607.8|603.8|607.84|603.84|607.79|603.79|14
1623661110000|2021-06-14 08:58:30|607.84|603.84|607.82|603.82|607.87|603.87|607.8|603.8|13
1623661120000|2021-06-14 08:58:40|607.81|603.81|607.8|603.8|607.86|603.86|607.8|603.8|10
1623661130000|2021-06-14 08:58:50|607.81|603.81|607.88|603.88|607.96|603.96|607.74|603.74|19
1623661140000|2021-06-14 08:59:00|607.89|603.89|607.76|603.76|607.9|603.9|607.75|603.75|16
1623661150000|2021-06-14 08:59:10|607.75|603.75|607.28|603.28|607.76|603.76|607.28|603.28|27
1623661160000|2021-06-14 08:59:20|607.29|603.29|607.3|603.3|607.37|603.37|607.25|603.25|15
1623661170000|2021-06-14 08:59:30|607.32|603.32|607.68|603.68|607.68|603.68|607.32|603.32|12
1623661180000|2021-06-14 08:59:40|607.67|603.67|607.71|603.71|607.71|603.71|607.51|603.51|20
1623661190000|2021-06-14 08:59:50|607.66|603.66|607.6|603.6|607.72|603.72|607.55|603.55|20
1623661200000|2021-06-14 09:00:00|607.59|603.59|607.02|603.02|607.59|603.59|607.02|603.02|21
1623661210000|2021-06-14 09:00:10|606.99|602.99|606.79|602.79|607.25|603.25|606.78|602.78|22
1623661220000|2021-06-14 09:00:20|606.78|602.78|606.98|602.98|607.24|603.24|606.78|602.78|24
1623661230000|2021-06-14 09:00:30|606.96|602.96|607.3|603.3|607.31|603.31|606.95|602.95|19
1623661240000|2021-06-14 09:00:40|607.28|603.28|607.06|603.06|607.29|603.29|606.99|602.99|26
1623661250000|2021-06-14 09:00:50|607.03|603.03|607.06|603.06|607.1|603.1|607.03|603.03|22
1623661260000|2021-06-14 09:01:00|607.07|603.07|607.44|603.44|607.44|603.44|607.06|603.06|20
1623661270000|2021-06-14 09:01:10|607.43|603.43|607.6|603.6|607.61|603.61|607.43|603.43|16
1623661280000|2021-06-14 09:01:20|607.59|603.59|607.53|603.53|607.59|603.59|607.53|603.53|5
1623661290000|2021-06-14 09:01:30|607.54|603.54|607.61|603.61|607.61|603.61|607.53|603.53|6
1623661300000|2021-06-14 09:01:40|607.6|603.6|607.75|603.75|607.75|603.75|607.6|603.6|10
1623661310000|2021-06-14 09:01:50|607.76|603.76|607.81|603.81|607.81|603.81|607.76|603.76|10
1623661320000|2021-06-14 09:02:00|607.8|603.8|607.61|603.61|607.8|603.8|607.61|603.61|22
1623661330000|2021-06-14 09:02:10|607.63|603.63|607.56|603.56|607.63|603.63|607.56|603.56|9
1623661340000|2021-06-14 09:02:20|607.59|603.59|607.55|603.55|607.59|603.59|607.55|603.55|3
1623661350000|2021-06-14 09:02:30|607.56|603.56|607.55|603.55|607.56|603.56|607.53|603.53|10
1623661360000|2021-06-14 09:02:40|607.56|603.56|607.52|603.52|607.56|603.56|607.52|603.52|15
1623661370000|2021-06-14 09:02:50|607.53|603.53|607.52|603.52|607.54|603.54|607.51|603.51|5
1623661380000|2021-06-14 09:03:00|607.43|603.43|607.12|603.12|607.43|603.43|607.08|603.08|23
1623661390000|2021-06-14 09:03:10|607.11|603.11|607.28|603.28|607.29|603.29|607|603|24
1623661400000|2021-06-14 09:03:20|607.29|603.29|607.35|603.35|607.35|603.35|607.29|603.29|29
1623661410000|2021-06-14 09:03:30|607.34|603.34|607.34|603.34|607.35|603.35|607.28|603.28|20
1623661420000|2021-06-14 09:03:40|607.33|603.33|607.44|603.44|607.45|603.45|607.33|603.33|19
1623661430000|2021-06-14 09:03:50|607.43|603.43|607.4|603.4|607.47|603.47|607.39|603.39|21
1623661440000|2021-06-14 09:04:00|607.43|603.43|607.33|603.33|607.43|603.43|607.32|603.32|8
1623661450000|2021-06-14 09:04:10|607.28|603.28|606.68|602.68|607.28|603.28|606.61|602.61|27
1623661460000|2021-06-14 09:04:20|606.69|602.69|606.75|602.75|606.79|602.79|606.66|602.66|18
1623661470000|2021-06-14 09:04:30|606.74|602.74|606.76|602.76|606.76|602.76|606.74|602.74|3
1623661480000|2021-06-14 09:04:40|606.75|602.75|606.66|602.66|606.75|602.75|606.65|602.65|10
1623661490000|2021-06-14 09:04:50|606.65|602.65|605.9|601.9|606.65|602.65|605.86|601.86|23
1623661500000|2021-06-14 09:05:00|605.65|601.65|606.23|602.23|606.23|602.23|605.61|601.61|34
1623661510000|2021-06-14 09:05:10|606.2|602.2|606.22|602.22|606.43|602.43|606.1|602.1|28
1623661520000|2021-06-14 09:05:20|606.21|602.21|606.51|602.51|606.58|602.58|606.21|602.21|28
1623661530000|2021-06-14 09:05:30|606.52|602.52|606.5|602.5|606.53|602.53|606.44|602.44|12
1623661540000|2021-06-14 09:05:40|606.48|602.48|606.37|602.37|606.53|602.53|606.15|602.15|27
1623661550000|2021-06-14 09:05:50|606.39|602.39|606.26|602.26|606.39|602.39|606.12|602.12|23
1623661560000|2021-06-14 09:06:00|606.27|602.27|606.5|602.5|606.5|602.5|606.26|602.26|29
1623661570000|2021-06-14 09:06:10|606.47|602.47|606.5|602.5|606.52|602.52|606.47|602.47|23
1623661580000|2021-06-14 09:06:20|606.48|602.48|606.7|602.7|606.7|602.7|606.47|602.47|23
1623661590000|2021-06-14 09:06:30|606.71|602.71|606.74|602.74|606.74|602.74|606.7|602.7|15
1623661600000|2021-06-14 09:06:40|606.8|602.8|607.21|603.21|607.22|603.22|606.8|602.8|25
1623661610000|2021-06-14 09:06:50|607.14|603.14|607.23|603.23|607.31|603.31|607.06|603.06|22
1623661620000|2021-06-14 09:07:00|607.21|603.21|607.97|603.97|608.06|604.06|607.09|603.09|26
1623661630000|2021-06-14 09:07:10|607.95|603.95|608.09|604.09|608.1|604.1|607.95|603.95|24
1623661640000|2021-06-14 09:07:20|608.07|604.07|608.06|604.06|608.2|604.2|608.06|604.06|27
1623661650000|2021-06-14 09:07:30|608.05|604.05|608.01|604.01|608.09|604.09|607.91|603.91|29
1623661660000|2021-06-14 09:07:40|608.06|604.06|608.09|604.09|608.1|604.1|607.98|603.98|17
1623661670000|2021-06-14 09:07:50|608.08|604.08|608.2|604.2|608.25|604.25|608.07|604.07|17
1623661680000|2021-06-14 09:08:00|608.17|604.17|607.89|603.89|608.17|604.17|607.83|603.83|26
1623661690000|2021-06-14 09:08:10|607.9|603.9|608.12|604.12|608.13|604.13|607.9|603.9|30
1623661700000|2021-06-14 09:08:20|608.11|604.11|608.11|604.11|608.14|604.14|608.08|604.08|21
1623661710000|2021-06-14 09:08:30|608.12|604.12|607.98|603.98|608.17|604.17|607.96|603.96|17
1623661720000|2021-06-14 09:08:40|608.02|604.02|608.1|604.1|608.17|604.17|607.99|603.99|27
1623661730000|2021-06-14 09:08:50|608.16|604.16|608.13|604.13|608.19|604.19|608.03|604.03|29
1623661740000|2021-06-14 09:09:00|608.14|604.14|607.59|603.59|608.14|604.14|607.59|603.59|28
1623661750000|2021-06-14 09:09:10|607.6|603.6|607.62|603.62|607.67|603.67|607.6|603.6|18
1623661760000|2021-06-14 09:09:20|607.63|603.63|607.62|603.62|607.66|603.66|607.59|603.59|23
1623661770000|2021-06-14 09:09:30|607.65|603.65|607.61|603.61|607.65|603.65|607.61|603.61|16
1623661780000|2021-06-14 09:09:40|607.6|603.6|607.41|603.41|607.61|603.61|607.4|603.4|21
1623661790000|2021-06-14 09:09:50|607.4|603.4|607.4|603.4|607.44|603.44|607.39|603.39|8
1623661800000|2021-06-14 09:10:00|607.39|603.39|607.56|603.56|607.56|603.56|607.33|603.33|20
1623661810000|2021-06-14 09:10:10|607.43|603.43|607.44|603.44|607.56|603.56|607.39|603.39|21
1623661820000|2021-06-14 09:10:20|607.46|603.46|607.4|603.4|607.56|603.56|607.39|603.39|23
1623661830000|2021-06-14 09:10:30|607.39|603.39|607.4|603.4|607.41|603.41|607.38|603.38|16
1623661840000|2021-06-14 09:10:40|607.39|603.39|607.37|603.37|607.4|603.4|607.37|603.37|16
1623661850000|2021-06-14 09:10:50|607.34|603.34|607.36|603.36|607.36|603.36|607.32|603.32|10
1623661860000|2021-06-14 09:11:00|607.35|603.35|607.25|603.25|607.35|603.35|607.23|603.23|16
1623661870000|2021-06-14 09:11:10|607.24|603.24|607.12|603.12|607.24|603.24|607.11|603.11|17
1623661880000|2021-06-14 09:11:20|607.05|603.05|607.09|603.09|607.16|603.16|607.04|603.04|25
1623661890000|2021-06-14 09:11:30|607.1|603.1|607.16|603.16|607.17|603.17|607.08|603.08|21
1623661900000|2021-06-14 09:11:40|607.15|603.15|607.16|603.16|607.2|603.2|607.14|603.14|25
1623661910000|2021-06-14 09:11:50|607.17|603.17|607.11|603.11|607.17|603.17|606.68|602.68|29
1623661920000|2021-06-14 09:12:00|607.12|603.12|607.01|603.01|607.12|603.12|606.97|602.97|23
1623661930000|2021-06-14 09:12:10|607.02|603.02|606.93|602.93|607.04|603.04|606.91|602.91|21
1623661940000|2021-06-14 09:12:20|606.91|602.91|607.37|603.37|607.37|603.37|606.91|602.91|17
1623661950000|2021-06-14 09:12:30|607.35|603.35|607.36|603.36|607.37|603.37|607.34|603.34|9
1623661960000|2021-06-14 09:12:40|607.35|603.35|607.33|603.33|607.35|603.35|607.32|603.32|15
1623661970000|2021-06-14 09:12:50|607.35|603.35|607.32|603.32|607.35|603.35|607.32|603.32|11
1623661980000|2021-06-14 09:13:00|607.33|603.33|607.59|603.59|607.63|603.63|607.33|603.33|20
1623661990000|2021-06-14 09:13:10|607.57|603.57|607.27|603.27|607.64|603.64|607.27|603.27|28
1623662000000|2021-06-14 09:13:20|607.24|603.24|607.06|603.06|607.24|603.24|607.06|603.06|22
1623662010000|2021-06-14 09:13:30|607.07|603.07|607.08|603.08|607.1|603.1|607.06|603.06|5
1623662020000|2021-06-14 09:13:40|607.02|603.02|606.94|602.94|607.03|603.03|606.93|602.93|17
1623662030000|2021-06-14 09:13:50|606.93|602.93|606.93|602.93|606.95|602.95|606.9|602.9|18
1623662040000|2021-06-14 09:14:00|606.95|602.95|606.73|602.73|606.95|602.95|606.72|602.72|24
1623662050000|2021-06-14 09:14:10|606.67|602.67|606.59|602.59|606.68|602.68|606.57|602.57|24
1623662060000|2021-06-14 09:14:20|606.58|602.58|606.58|602.58|606.59|602.59|606.57|602.57|19
1623662070000|2021-06-14 09:14:30|606.57|602.57|606.59|602.59|606.6|602.6|606.47|602.47|5
1623662080000|2021-06-14 09:14:40|606.58|602.58|606.65|602.65|606.66|602.66|606.58|602.58|7
1623662090000|2021-06-14 09:14:50|606.66|602.66|606.56|602.56|606.66|602.66|606.56|602.56|6
1623662100000|2021-06-14 09:15:00|606.54|602.54|606.39|602.39|606.54|602.54|606.39|602.39|13
1623662110000|2021-06-14 09:15:10|606.4|602.4|605.86|601.86|606.4|602.4|605.84|601.84|14
1623662120000|2021-06-14 09:15:20|605.96|601.96|605.86|601.86|606.09|602.09|605.82|601.82|24
1623662130000|2021-06-14 09:15:30|605.87|601.87|606.07|602.07|606.07|602.07|605.87|601.87|21
1623662140000|2021-06-14 09:15:40|606.08|602.08|605.95|601.95|606.25|602.25|605.95|601.95|25
1623662150000|2021-06-14 09:15:50|605.94|601.94|606.06|602.06|606.08|602.08|605.94|601.94|21
1623662160000|2021-06-14 09:16:00|606.07|602.07|605.93|601.93|606.08|602.08|605.92|601.92|23
1623662170000|2021-06-14 09:16:10|605.94|601.94|606.08|602.08|606.12|602.12|605.92|601.92|23
1623662180000|2021-06-14 09:16:20|606.07|602.07|606.16|602.16|606.19|602.19|606.04|602.04|21
1623662190000|2021-06-14 09:16:30|606.26|602.26|606.4|602.4|606.41|602.41|606.26|602.26|15
1623662200000|2021-06-14 09:16:40|606.41|602.41|606.43|602.43|606.43|602.43|606.4|602.4|8
1623662210000|2021-06-14 09:16:50|606.44|602.44|606.74|602.74|606.74|602.74|606.44|602.44|17
1623662220000|2021-06-14 09:17:00|606.75|602.75|607.56|603.56|607.64|603.64|606.69|602.69|32
1623662230000|2021-06-14 09:17:10|607.58|603.58|608.45|604.45|608.48|604.48|607.58|603.58|29
1623662240000|2021-06-14 09:17:20|608.51|604.51|609.65|605.65|609.83|605.83|608.51|604.51|38
1623662250000|2021-06-14 09:17:30|609.83|605.83|609.41|605.41|609.84|605.84|609.34|605.34|27
1623662260000|2021-06-14 09:17:40|609.51|605.51|609.34|605.34|609.51|605.51|609.28|605.28|27
1623662270000|2021-06-14 09:17:50|609.45|605.45|609.51|605.51|609.77|605.77|609.45|605.45|29
1623662280000|2021-06-14 09:18:00|609.52|605.52|609.28|605.28|609.54|605.54|609.27|605.27|29
1623662290000|2021-06-14 09:18:10|609.5|605.5|609.53|605.53|609.63|605.63|609.49|605.49|33
1623662300000|2021-06-14 09:18:20|609.51|605.51|609.51|605.51|609.56|605.56|609.49|605.49|23
1623662310000|2021-06-14 09:18:30|609.5|605.5|609.4|605.4|609.5|605.5|609.36|605.36|27
1623662320000|2021-06-14 09:18:40|609.35|605.35|608.81|604.81|609.35|605.35|608.75|604.75|29
1623662330000|2021-06-14 09:18:50|608.89|604.89|609.21|605.21|609.26|605.26|608.56|604.56|32
1623662340000|2021-06-14 09:19:00|609.18|605.18|609.2|605.2|609.27|605.27|609.16|605.16|27
1623662350000|2021-06-14 09:19:10|609.21|605.21|609.07|605.07|609.21|605.21|609.07|605.07|9
1623662360000|2021-06-14 09:19:20|609.21|605.21|608.76|604.76|609.21|605.21|608.76|604.76|21
1623662370000|2021-06-14 09:19:30|608.79|604.79|608.25|604.25|608.79|604.79|608.24|604.24|26
1623662380000|2021-06-14 09:19:40|608.24|604.24|608.11|604.11|608.33|604.33|608.09|604.09|22
1623662390000|2021-06-14 09:19:50|608.1|604.1|608.09|604.09|608.11|604.11|608.09|604.09|10
1623662400000|2021-06-14 09:20:00|608.1|604.1|608.08|604.08|608.1|604.1|608.03|604.03|13
1623662410000|2021-06-14 09:20:10|608.06|604.06|608.04|604.04|608.12|604.12|608.04|604.04|19
1623662420000|2021-06-14 09:20:20|608.05|604.05|608.05|604.05|608.08|604.08|608.04|604.04|10
1623662430000|2021-06-14 09:20:30|608.2|604.2|608.23|604.23|608.3|604.3|608.18|604.18|28
1623662440000|2021-06-14 09:20:40|608.25|604.25|608.15|604.15|608.25|604.25|608.15|604.15|17
1623662450000|2021-06-14 09:20:50|608.21|604.21|608.07|604.07|608.21|604.21|607.99|603.99|14
1623662460000|2021-06-14 09:21:00|608.06|604.06|607.77|603.77|608.07|604.07|607.77|603.77|12
1623662470000|2021-06-14 09:21:10|607.78|603.78|607.73|603.73|607.78|603.78|607.73|603.73|9
1623662480000|2021-06-14 09:21:20|607.74|603.74|607.4|603.4|607.84|603.84|607.4|603.4|22
1623662490000|2021-06-14 09:21:30|607.41|603.41|607.24|603.24|607.41|603.41|607.16|603.16|21
1623662500000|2021-06-14 09:21:40|607.23|603.23|606.98|602.98|607.25|603.25|606.98|602.98|9
1623662510000|2021-06-14 09:21:50|607|603|606.98|602.98|607.01|603.01|606.96|602.96|11
1623662520000|2021-06-14 09:22:00|606.96|602.96|607.03|603.03|607.05|603.05|606.94|602.94|9
1623662530000|2021-06-14 09:22:10|607.01|603.01|606.98|602.98|607.01|603.01|606.97|602.97|16
1623662540000|2021-06-14 09:22:20|606.99|602.99|607.34|603.34|607.43|603.43|606.94|602.94|27
1623662550000|2021-06-14 09:22:30|607.37|603.37|607.45|603.45|607.45|603.45|607.28|603.28|18
1623662560000|2021-06-14 09:22:40|607.44|603.44|607.12|603.12|607.45|603.45|607.12|603.12|18
1623662570000|2021-06-14 09:22:50|607.11|603.11|607.17|603.17|607.17|603.17|607.11|603.11|26
1623662580000|2021-06-14 09:23:00|607.18|603.18|607.17|603.17|607.19|603.19|607.16|603.16|24
1623662590000|2021-06-14 09:23:10|607.18|603.18|607.14|603.14|607.18|603.18|607.13|603.13|10
1623662600000|2021-06-14 09:23:20|607.11|603.11|606.6|602.6|607.11|603.11|606.6|602.6|15
1623662610000|2021-06-14 09:23:30|606.59|602.59|606.82|602.82|606.83|602.83|606.59|602.59|27
1623662620000|2021-06-14 09:23:40|606.8|602.8|606.78|602.78|606.82|602.82|606.76|602.76|21
1623662630000|2021-06-14 09:23:50|606.79|602.79|606.76|602.76|606.8|602.8|606.76|602.76|15
1623662640000|2021-06-14 09:24:00|606.77|602.77|606.54|602.54|606.77|602.77|606.54|602.54|15
1623662650000|2021-06-14 09:24:10|606.53|602.53|606.21|602.21|606.53|602.53|606.15|602.15|23
1623662660000|2021-06-14 09:24:20|606.19|602.19|606.24|602.24|606.35|602.35|606.17|602.17|16
1623662670000|2021-06-14 09:24:30|606.25|602.25|606.33|602.33|606.33|602.33|606.21|602.21|19
1623662680000|2021-06-14 09:24:40|606.34|602.34|606.34|602.34|606.39|602.39|606.29|602.29|25
1623662690000|2021-06-14 09:24:50|606.33|602.33|606.33|602.33|606.34|602.34|606.3|602.3|10
1623662700000|2021-06-14 09:25:00|606.34|602.34|606.35|602.35|606.38|602.38|606.34|602.34|7
1623662710000|2021-06-14 09:25:10|606.34|602.34|606.34|602.34|606.34|602.34|606.34|602.34|1
1623662720000|2021-06-14 09:25:20|606.33|602.33|606.47|602.47|606.47|602.47|606.33|602.33|18
1623662730000|2021-06-14 09:25:30|606.45|602.45|606.51|602.51|606.54|602.54|606.44|602.44|19
1623662740000|2021-06-14 09:25:40|606.5|602.5|606.39|602.39|606.53|602.53|606.37|602.37|29
1623662750000|2021-06-14 09:25:50|606.43|602.43|606.48|602.48|606.49|602.49|606.39|602.39|27
1623662760000|2021-06-14 09:26:00|606.5|602.5|606.48|602.48|606.53|602.53|606.47|602.47|21
1623662770000|2021-06-14 09:26:10|606.53|602.53|606.5|602.5|606.53|602.53|606.48|602.48|16
1623662780000|2021-06-14 09:26:20|606.49|602.49|606.53|602.53|606.54|602.54|606.48|602.48|21
1623662790000|2021-06-14 09:26:30|606.57|602.57|606.58|602.58|606.58|602.58|606.55|602.55|5
1623662800000|2021-06-14 09:26:40|606.57|602.57|606.55|602.55|606.58|602.58|606.55|602.55|5
1623662810000|2021-06-14 09:26:50|606.57|602.57|606.56|602.56|606.6|602.6|606.56|602.56|6
1623662820000|2021-06-14 09:27:00|606.57|602.57|606.55|602.55|606.63|602.63|606.55|602.55|16
1623662830000|2021-06-14 09:27:10|606.56|602.56|606.55|602.55|606.57|602.57|606.54|602.54|12
1623662840000|2021-06-14 09:27:20|606.61|602.61|606.58|602.58|606.61|602.61|606.54|602.54|9
1623662850000|2021-06-14 09:27:30|606.59|602.59|606.61|602.61|606.61|602.61|606.58|602.58|15
1623662860000|2021-06-14 09:27:40|606.59|602.59|606.55|602.55|606.59|602.59|606.55|602.55|3
1623662870000|2021-06-14 09:27:50|606.56|602.56|606.51|602.51|606.62|602.62|606.51|602.51|10
1623662880000|2021-06-14 09:28:00|606.55|602.55|606.54|602.54|606.56|602.56|606.49|602.49|19
1623662890000|2021-06-14 09:28:10|606.55|602.55|606.54|602.54|606.56|602.56|606.54|602.54|12
1623662900000|2021-06-14 09:28:20|606.53|602.53|606.55|602.55|606.56|602.56|606.53|602.53|9
1623662910000|2021-06-14 09:28:30|606.56|602.56|606.54|602.54|606.56|602.56|606.52|602.52|15
1623662920000|2021-06-14 09:28:40|606.53|602.53|606.53|602.53|606.55|602.55|606.53|602.53|21
1623662930000|2021-06-14 09:28:50|606.54|602.54|606.54|602.54|606.55|602.55|606.53|602.53|13
1623662940000|2021-06-14 09:29:00|606.53|602.53|606.48|602.48|606.54|602.54|606.48|602.48|12
1623662950000|2021-06-14 09:29:10|606.5|602.5|606.56|602.56|606.59|602.59|606.48|602.48|21
1623662960000|2021-06-14 09:29:20|606.57|602.57|606.56|602.56|606.6|602.6|606.54|602.54|18
1623662970000|2021-06-14 09:29:30|606.55|602.55|606.55|602.55|606.56|602.56|606.53|602.53|5
1623662980000|2021-06-14 09:29:40|606.56|602.56|606.64|602.64|606.66|602.66|606.52|602.52|16
1623662990000|2021-06-14 09:29:50|606.66|602.66|606.66|602.66|606.67|602.67|606.65|602.65|7
1623663000000|2021-06-14 09:30:00|606.65|602.65|606.91|602.91|606.96|602.96|606.65|602.65|18
1623663010000|2021-06-14 09:30:10|606.92|602.92|606.92|602.92|606.95|602.95|606.91|602.91|22
1623663020000|2021-06-14 09:30:20|606.93|602.93|606.93|602.93|606.95|602.95|606.9|602.9|13
1623663030000|2021-06-14 09:30:30|606.9|602.9|606.88|602.88|606.93|602.93|606.88|602.88|13
1623663040000|2021-06-14 09:30:40|606.89|602.89|606.9|602.9|606.93|602.93|606.88|602.88|26
1623663050000|2021-06-14 09:30:50|606.91|602.91|607.09|603.09|607.09|603.09|606.91|602.91|14
1623663060000|2021-06-14 09:31:00|607.19|603.19|607.28|603.28|607.28|603.28|607.19|603.19|21
1623663070000|2021-06-14 09:31:10|607.27|603.27|607.39|603.39|607.4|603.4|607.26|603.26|17
1623663080000|2021-06-14 09:31:20|607.38|603.38|607.34|603.34|607.43|603.43|607.27|603.27|25
1623663090000|2021-06-14 09:31:30|607.33|603.33|607.39|603.39|607.47|603.47|607.27|603.27|18
1623663100000|2021-06-14 09:31:40|607.38|603.38|607.5|603.5|607.5|603.5|607.34|603.34|18
1623663110000|2021-06-14 09:31:50|607.49|603.49|607.52|603.52|607.55|603.55|607.48|603.48|16
1623663120000|2021-06-14 09:32:00|607.47|603.47|607.49|603.49|607.55|603.55|607.47|603.47|15
1623663130000|2021-06-14 09:32:10|607.5|603.5|607.53|603.53|607.58|603.58|607.5|603.5|14
1623663140000|2021-06-14 09:32:20|607.52|603.52|607.52|603.52|607.52|603.52|607.47|603.47|7
1623663150000|2021-06-14 09:32:30|607.51|603.51|607.46|603.46|607.51|603.51|607.46|603.46|8
1623663160000|2021-06-14 09:32:40|607.45|603.45|607.47|603.47|607.47|603.47|607.45|603.45|2
1623663170000|2021-06-14 09:32:50|607.42|603.42|607.15|603.15|607.42|603.42|607.1|603.1|27
1623663180000|2021-06-14 09:33:00|607.13|603.13|606.96|602.96|607.19|603.19|606.96|602.96|15
1623663190000|2021-06-14 09:33:10|606.91|602.91|606.88|602.88|606.91|602.91|606.85|602.85|21
1623663200000|2021-06-14 09:33:20|606.87|602.87|606.87|602.87|606.94|602.94|606.85|602.85|18
1623663210000|2021-06-14 09:33:30|606.85|602.85|606.73|602.73|606.88|602.88|606.73|602.73|11
1623663220000|2021-06-14 09:33:40|606.64|602.64|606.44|602.44|606.66|602.66|606.36|602.36|28
1623663230000|2021-06-14 09:33:50|606.41|602.41|606.42|602.42|606.48|602.48|606.39|602.39|14
1623663240000|2021-06-14 09:34:00|606.41|602.41|606.29|602.29|606.41|602.41|606.23|602.23|24
1623663250000|2021-06-14 09:34:10|606.3|602.3|606.31|602.31|606.37|602.37|606.3|602.3|19
1623663260000|2021-06-14 09:34:20|606.33|602.33|606.34|602.34|606.39|602.39|606.33|602.33|14
1623663270000|2021-06-14 09:34:30|606.33|602.33|606.26|602.26|606.39|602.39|606.26|602.26|13
1623663280000|2021-06-14 09:34:40|606.25|602.25|606.2|602.2|606.25|602.25|606.2|602.2|5
1623663290000|2021-06-14 09:34:50|606.11|602.11|606.08|602.08|606.11|602.11|606.07|602.07|19
1623663300000|2021-06-14 09:35:00|606.12|602.12|606.21|602.21|606.24|602.24|606.08|602.08|29
1623663310000|2021-06-14 09:35:10|606.2|602.2|606.18|602.18|606.21|602.21|606.15|602.15|19
1623663320000|2021-06-14 09:35:20|606.19|602.19|605.56|601.56|606.2|602.2|605.53|601.53|23
1623663330000|2021-06-14 09:35:30|605.51|601.51|605.41|601.41|605.56|601.56|605.39|601.39|27
1623663340000|2021-06-14 09:35:40|605.42|601.42|603.83|599.83|605.42|601.42|603.82|599.82|37
1623663350000|2021-06-14 09:35:50|603.82|599.82|603.62|599.62|603.82|599.82|603.6|599.6|18
1623663360000|2021-06-14 09:36:00|603.6|599.6|604.22|600.22|604.3|600.3|603.6|599.6|21
1623663370000|2021-06-14 09:36:10|604.2|600.2|603.86|599.86|604.2|600.2|603.86|599.86|27
1623663380000|2021-06-14 09:36:20|603.87|599.87|603.64|599.64|603.87|599.87|603.62|599.62|21
1623663390000|2021-06-14 09:36:30|603.71|599.71|603.56|599.56|603.73|599.73|603.4|599.4|28
1623663400000|2021-06-14 09:36:40|603.58|599.58|603.32|599.32|603.58|599.58|603.29|599.29|26
1623663410000|2021-06-14 09:36:50|603.36|599.36|603.87|599.87|603.88|599.88|603.33|599.33|33
1623663420000|2021-06-14 09:37:00|603.79|599.79|603.74|599.74|603.83|599.83|603.71|599.71|24
1623663430000|2021-06-14 09:37:10|603.73|599.73|603.69|599.69|603.77|599.77|603.66|599.66|20
1623663440000|2021-06-14 09:37:20|603.67|599.67|603.66|599.66|603.69|599.69|603.65|599.65|19
1623663450000|2021-06-14 09:37:30|603.69|599.69|603.69|599.69|603.69|599.69|603.66|599.66|12
1623663460000|2021-06-14 09:37:40|603.67|599.67|603.65|599.65|603.69|599.69|603.28|599.28|25
1623663470000|2021-06-14 09:37:50|603.64|599.64|604|600|604|600|603.6|599.6|22
1623663480000|2021-06-14 09:38:00|604.01|600.01|604|600|604.05|600.05|604|600|6
1623663490000|2021-06-14 09:38:10|604.01|600.01|603.98|599.98|604.02|600.02|603.84|599.84|27
1623663500000|2021-06-14 09:38:20|603.97|599.97|604.04|600.04|604.04|600.04|603.97|599.97|24
1623663510000|2021-06-14 09:38:30|604.03|600.03|604.04|600.04|604.05|600.05|604|600|16
1623663520000|2021-06-14 09:38:40|604.03|600.03|604.03|600.03|604.04|600.04|604.02|600.02|9
1623663530000|2021-06-14 09:38:50|604.04|600.04|604.04|600.04|604.04|600.04|604.03|600.03|7
1623663540000|2021-06-14 09:39:00|604.03|600.03|603.33|599.33|604.04|600.04|603.33|599.33|25
1623663550000|2021-06-14 09:39:10|603.32|599.32|603.24|599.24|603.33|599.33|603.23|599.23|21
1623663560000|2021-06-14 09:39:20|603.23|599.23|603.02|599.02|603.26|599.26|603.02|599.02|11
1623663570000|2021-06-14 09:39:30|602.98|598.98|602.98|598.98|603|599|602.96|598.96|20
1623663580000|2021-06-14 09:39:40|602.96|598.96|602.97|598.97|602.97|598.97|602.96|598.96|8
1623663590000|2021-06-14 09:39:50|602.96|598.96|602.97|598.97|602.97|598.97|602.96|598.96|6
1623663600000|2021-06-14 09:40:00|602.96|598.96|603.07|599.07|603.07|599.07|602.95|598.95|14
1623663610000|2021-06-14 09:40:10|603.06|599.06|603.09|599.09|603.09|599.09|603.06|599.06|4
1623663620000|2021-06-14 09:40:20|603.08|599.08|603.97|599.97|603.99|599.99|603.08|599.08|22
1623663630000|2021-06-14 09:40:30|603.98|599.98|604.09|600.09|604.09|600.09|603.98|599.98|17
1623663640000|2021-06-14 09:40:40|604.04|600.04|604.12|600.12|604.13|600.13|604.04|600.04|13
1623663650000|2021-06-14 09:40:50|604.13|600.13|604.29|600.29|604.31|600.31|604.13|600.13|6
1623663660000|2021-06-14 09:41:00|604.25|600.25|604.26|600.26|604.28|600.28|604.25|600.25|8
1623663670000|2021-06-14 09:41:10|604.27|600.27|604.3|600.3|604.33|600.33|604.27|600.27|11
1623663680000|2021-06-14 09:41:20|604.62|600.62|604.72|600.72|604.74|600.74|604.6|600.6|12
1623663690000|2021-06-14 09:41:30|604.73|600.73|604.75|600.75|604.78|600.78|604.7|600.7|15
1623663700000|2021-06-14 09:41:40|604.71|600.71|604.71|600.71|604.74|600.74|604.63|600.63|25
1623663710000|2021-06-14 09:41:50|604.74|600.74|604.84|600.84|604.87|600.87|604.72|600.72|22
1623663720000|2021-06-14 09:42:00|604.8|600.8|604.66|600.66|604.84|600.84|604.66|600.66|27
1623663730000|2021-06-14 09:42:10|604.73|600.73|604.84|600.84|604.84|600.84|604.68|600.68|22
1623663740000|2021-06-14 09:42:20|604.85|600.85|604.84|600.84|604.87|600.87|604.84|600.84|16
1623663750000|2021-06-14 09:42:30|604.83|600.83|604.84|600.84|604.86|600.86|604.79|600.79|18
1623663760000|2021-06-14 09:42:40|604.86|600.86|604.84|600.84|604.87|600.87|604.83|600.83|13
1623663770000|2021-06-14 09:42:50|604.86|600.86|604.72|600.72|604.87|600.87|604.7|600.7|13
1623663780000|2021-06-14 09:43:00|604.73|600.73|604.87|600.87|604.87|600.87|604.72|600.72|20
1623663790000|2021-06-14 09:43:10|604.83|600.83|604.93|600.93|604.93|600.93|604.83|600.83|17
1623663800000|2021-06-14 09:43:20|604.94|600.94|604.93|600.93|604.94|600.94|604.92|600.92|4
1623663810000|2021-06-14 09:43:30|604.95|600.95|604.96|600.96|604.96|600.96|604.95|600.95|6
1623663820000|2021-06-14 09:43:40|604.95|600.95|605.3|601.3|605.34|601.34|604.95|600.95|7
1623663830000|2021-06-14 09:43:50|605.37|601.37|605.29|601.29|605.54|601.54|605.25|601.25|29
1623663840000|2021-06-14 09:44:00|605.27|601.27|605.28|601.28|605.36|601.36|605.27|601.27|21
1623663850000|2021-06-14 09:44:10|605.34|601.34|605.3|601.3|605.37|601.37|605.25|601.25|20
1623663860000|2021-06-14 09:44:20|605.29|601.29|605|601|605.37|601.37|605|601|30
1623663870000|2021-06-14 09:44:30|605.01|601.01|605.01|601.01|605.03|601.03|604.99|600.99|14
1623663880000|2021-06-14 09:44:40|605.02|601.02|605.01|601.01|605.06|601.06|604.98|600.98|27
1623663890000|2021-06-14 09:44:50|605.02|601.02|604.97|600.97|605.02|601.02|604.96|600.96|16
1623663900000|2021-06-14 09:45:00|604.96|600.96|604.96|600.96|604.97|600.97|604.95|600.95|9
1623663910000|2021-06-14 09:45:10|604.95|600.95|605.28|601.28|605.35|601.35|604.86|600.86|23
1623663920000|2021-06-14 09:45:20|605.3|601.3|605.46|601.46|605.46|601.46|605.28|601.28|22
1623663930000|2021-06-14 09:45:30|605.42|601.42|605.56|601.56|605.62|601.62|605.35|601.35|25
1623663940000|2021-06-14 09:45:40|605.57|601.57|605.64|601.64|605.69|601.69|605.36|601.36|28
1623663950000|2021-06-14 09:45:50|605.4|601.4|605.23|601.23|605.69|601.69|605.23|601.23|6
1623663960000|2021-06-14 09:46:00|605.27|601.27|605.82|601.82|605.9|601.9|605.27|601.27|20
1623663970000|2021-06-14 09:46:10|605.81|601.81|605.62|601.62|605.81|601.81|605.54|601.54|35
1623663980000|2021-06-14 09:46:20|605.67|601.67|605.84|601.84|605.84|601.84|605.62|601.62|22
1623663990000|2021-06-14 09:46:30|605.83|601.83|605.66|601.66|605.85|601.85|605.66|601.66|15
1623664000000|2021-06-14 09:46:40|605.63|601.63|605.61|601.61|605.63|601.63|605.49|601.49|15
1623664010000|2021-06-14 09:46:50|605.54|601.54|605.6|601.6|605.7|601.7|605.54|601.54|30
1623664020000|2021-06-14 09:47:00|605.58|601.58|605.59|601.59|605.6|601.6|605.56|601.56|20
1623664030000|2021-06-14 09:47:10|605.57|601.57|605.55|601.55|605.64|601.64|605.54|601.54|13
1623664040000|2021-06-14 09:47:20|605.54|601.54|605.26|601.26|605.54|601.54|605.24|601.24|18
1623664050000|2021-06-14 09:47:30|605.25|601.25|604.9|600.9|605.25|601.25|604.83|600.83|25
1623664060000|2021-06-14 09:47:40|604.89|600.89|604.92|600.92|604.92|600.92|604.83|600.83|12
1623664070000|2021-06-14 09:47:50|604.94|600.94|604.88|600.88|605.02|601.02|604.87|600.87|28
1623664080000|2021-06-14 09:48:00|604.91|600.91|604.59|600.59|604.93|600.93|604.55|600.55|30
1623664090000|2021-06-14 09:48:10|604.42|600.42|604.26|600.26|604.44|600.44|604.26|600.26|24
1623664100000|2021-06-14 09:48:20|604.09|600.09|603.55|599.55|604.09|600.09|603.53|599.53|29
1623664110000|2021-06-14 09:48:30|603.58|599.58|603.84|599.84|603.87|599.87|603.51|599.51|32
1623664120000|2021-06-14 09:48:40|603.85|599.85|603.88|599.88|603.9|599.9|603.85|599.85|24
1623664130000|2021-06-14 09:48:50|603.89|599.89|603.8|599.8|603.89|599.89|603.8|599.8|21
1623664140000|2021-06-14 09:49:00|603.82|599.82|603.91|599.91|604|600|603.81|599.81|21
1623664150000|2021-06-14 09:49:10|603.89|599.89|603.66|599.66|603.9|599.9|603.6|599.6|23
1623664160000|2021-06-14 09:49:20|603.67|599.67|603.59|599.59|603.7|599.7|603.59|599.59|27
1623664170000|2021-06-14 09:49:30|603.57|599.57|603.24|599.24|603.61|599.61|603.22|599.22|27
1623664180000|2021-06-14 09:49:40|603.25|599.25|603.34|599.34|603.42|599.42|603.24|599.24|22
1623664190000|2021-06-14 09:49:50|603.35|599.35|603.53|599.53|603.58|599.58|603.35|599.35|29
1623664200000|2021-06-14 09:50:00|603.52|599.52|603.52|599.52|603.52|599.52|603.42|599.42|15
1623664210000|2021-06-14 09:50:10|603.53|599.53|603.81|599.81|603.84|599.84|603.53|599.53|23
1623664220000|2021-06-14 09:50:20|603.86|599.86|603.91|599.91|603.97|599.97|603.8|599.8|30
1623664230000|2021-06-14 09:50:30|603.87|599.87|603.95|599.95|604.04|600.04|603.84|599.84|29
1623664240000|2021-06-14 09:50:40|604.03|600.03|603.82|599.82|604.05|600.05|603.82|599.82|12
1623664250000|2021-06-14 09:50:50|603.81|599.81|603.73|599.73|603.86|599.86|603.73|599.73|22
1623664260000|2021-06-14 09:51:00|603.72|599.72|603.76|599.76|603.78|599.78|603.72|599.72|23
1623664270000|2021-06-14 09:51:10|603.75|599.75|603.7|599.7|603.77|599.77|603.64|599.64|27
1623664280000|2021-06-14 09:51:20|603.69|599.69|603.61|599.61|603.7|599.7|603.59|599.59|13
1623664290000|2021-06-14 09:51:30|603.63|599.63|603.69|599.69|603.75|599.75|603.61|599.61|18
1623664300000|2021-06-14 09:51:40|603.67|599.67|603.72|599.72|603.72|599.72|603.67|599.67|14
1623664310000|2021-06-14 09:51:50|603.71|599.71|603.74|599.74|603.76|599.76|603.66|599.66|11
1623664320000|2021-06-14 09:52:00|603.75|599.75|603.77|599.77|603.77|599.77|603.74|599.74|7
1623664330000|2021-06-14 09:52:10|603.76|599.76|603.76|599.76|603.78|599.78|603.74|599.74|17
1623664340000|2021-06-14 09:52:20|603.77|599.77|603.69|599.69|603.77|599.77|603.68|599.68|11
1623664350000|2021-06-14 09:52:30|603.63|599.63|603.92|599.92|603.94|599.94|603.59|599.59|31
1623664360000|2021-06-14 09:52:40|603.93|599.93|603.94|599.94|603.97|599.97|603.9|599.9|13
1623664370000|2021-06-14 09:52:50|603.93|599.93|604.01|600.01|604.01|600.01|603.92|599.92|14
1623664380000|2021-06-14 09:53:00|604.03|600.03|604|600|604.05|600.05|603.94|599.94|11
1623664390000|2021-06-14 09:53:10|603.97|599.97|603.97|599.97|603.98|599.98|603.94|599.94|8
1623664400000|2021-06-14 09:53:20|603.94|599.94|604.13|600.13|604.17|600.17|603.94|599.94|6
1623664410000|2021-06-14 09:53:30|604.14|600.14|604.63|600.63|604.75|600.75|604.05|600.05|25
1623664420000|2021-06-14 09:53:40|604.76|600.76|604.71|600.71|604.86|600.86|604.64|600.64|26
1623664430000|2021-06-14 09:53:50|604.7|600.7|604.69|600.69|604.72|600.72|604.6|600.6|24
1623664440000|2021-06-14 09:54:00|604.71|600.71|604.75|600.75|604.8|600.8|604.64|600.64|19
1623664450000|2021-06-14 09:54:10|604.76|600.76|604.64|600.64|604.76|600.76|604.6|600.6|22
1623664460000|2021-06-14 09:54:20|604.68|600.68|604.48|600.48|604.68|600.68|604.48|600.48|26
1623664470000|2021-06-14 09:54:30|604.52|600.52|604.42|600.42|604.52|600.52|604.39|600.39|20
1623664480000|2021-06-14 09:54:40|604.39|600.39|604.38|600.38|604.41|600.41|604.34|600.34|30
1623664490000|2021-06-14 09:54:50|604.37|600.37|604.34|600.34|604.46|600.46|604.33|600.33|21
1623664500000|2021-06-14 09:55:00|604.33|600.33|603.81|599.81|604.47|600.47|603.81|599.81|28
1623664510000|2021-06-14 09:55:10|603.76|599.76|603.5|599.5|603.78|599.78|603.47|599.47|16
1623664520000|2021-06-14 09:55:20|603.48|599.48|603.45|599.45|603.53|599.53|603.45|599.45|14
1623664530000|2021-06-14 09:55:30|603.57|599.57|603.43|599.43|603.64|599.64|603.42|599.42|21
1623664540000|2021-06-14 09:55:40|603.42|599.42|603.48|599.48|603.49|599.49|603.35|599.35|23
1623664550000|2021-06-14 09:55:50|603.49|599.49|603.08|599.08|603.49|599.49|603.08|599.08|22
1623664560000|2021-06-14 09:56:00|603.12|599.12|602.78|598.78|603.12|599.12|602.77|598.77|25
1623664570000|2021-06-14 09:56:10|602.72|598.72|602.28|598.28|602.77|598.77|602.18|598.18|28
1623664580000|2021-06-14 09:56:20|602.29|598.29|602.51|598.51|602.54|598.54|602.22|598.22|26
1623664590000|2021-06-14 09:56:30|602.61|598.61|602.66|598.66|602.68|598.68|602.53|598.53|28
1623664600000|2021-06-14 09:56:40|602.65|598.65|603.07|599.07|603.09|599.09|602.64|598.64|28
1623664610000|2021-06-14 09:56:50|603.08|599.08|603.2|599.2|603.2|599.2|603.08|599.08|16
1623664620000|2021-06-14 09:57:00|603.21|599.21|603.36|599.36|603.43|599.43|603.18|599.18|22
1623664630000|2021-06-14 09:57:10|603.37|599.37|603.46|599.46|603.46|599.46|603.37|599.37|14
1623664640000|2021-06-14 09:57:20|603.34|599.34|603.21|599.21|603.34|599.34|603.17|599.17|30
1623664650000|2021-06-14 09:57:30|603.23|599.23|603.22|599.22|603.28|599.28|603.18|599.18|27
1623664660000|2021-06-14 09:57:40|603.23|599.23|603.83|599.83|603.85|599.85|603.2|599.2|27
1623664670000|2021-06-14 09:57:50|603.82|599.82|603.81|599.81|603.84|599.84|603.77|599.77|11
1623664680000|2021-06-14 09:58:00|603.85|599.85|603.82|599.82|603.85|599.85|603.81|599.81|20
1623664690000|2021-06-14 09:58:10|603.84|599.84|603.83|599.83|603.85|599.85|603.8|599.8|16
1623664700000|2021-06-14 09:58:20|603.84|599.84|603.46|599.46|603.86|599.86|603.44|599.44|21
1623664710000|2021-06-14 09:58:30|603.47|599.47|603.16|599.16|603.47|599.47|603.12|599.12|26
1623664720000|2021-06-14 09:58:40|603.15|599.15|603.08|599.08|603.17|599.17|602.84|598.84|33
1623664730000|2021-06-14 09:58:50|603.18|599.18|603.01|599.01|603.2|599.2|602.98|598.98|15
1623664740000|2021-06-14 09:59:00|603.02|599.02|602.94|598.94|603.08|599.08|602.93|598.93|26
1623664750000|2021-06-14 09:59:10|602.93|598.93|602.94|598.94|602.98|598.98|602.92|598.92|28
1623664760000|2021-06-14 09:59:20|602.95|598.95|602.95|598.95|602.97|598.97|602.94|598.94|19
1623664770000|2021-06-14 09:59:30|602.96|598.96|602.94|598.94|602.99|598.99|602.92|598.92|17
1623664780000|2021-06-14 09:59:40|602.95|598.95|603.26|599.26|603.26|599.26|602.94|598.94|23
1623664790000|2021-06-14 09:59:50|603.33|599.33|603.07|599.07|603.33|599.33|603.01|599.01|31
1623664800000|2021-06-14 10:00:00|603.08|599.08|602.33|598.33|603.09|599.09|602.25|598.25|35
1623664810000|2021-06-14 10:00:10|602.32|598.32|601.4|597.4|602.32|598.32|601.35|597.35|24
1623664820000|2021-06-14 10:00:20|601.41|597.41|602.16|598.16|602.18|598.18|601.4|597.4|29
1623664830000|2021-06-14 10:00:30|602.13|598.13|602.28|598.28|602.28|598.28|602.09|598.09|30
1623664840000|2021-06-14 10:00:40|602.29|598.29|601.95|597.95|602.49|598.49|601.93|597.93|23
1623664850000|2021-06-14 10:00:50|601.94|597.94|601.68|597.68|602.04|598.04|601.68|597.68|28
1623664860000|2021-06-14 10:01:00|601.67|597.67|602.47|598.47|602.52|598.52|601.58|597.58|36
1623664870000|2021-06-14 10:01:10|602.48|598.48|603.1|599.1|603.1|599.1|602.46|598.46|33
1623664880000|2021-06-14 10:01:20|603.22|599.22|603.89|599.89|603.89|599.89|603.22|599.22|35
1623664890000|2021-06-14 10:01:30|603.86|599.86|604.04|600.04|604.14|600.14|603.72|599.72|31
1623664900000|2021-06-14 10:01:40|603.86|599.86|604.13|600.13|604.18|600.18|603.83|599.83|30
1623664910000|2021-06-14 10:01:50|604.08|600.08|604.14|600.14|604.17|600.17|603.77|599.77|31
1623664920000|2021-06-14 10:02:00|604.18|600.18|603.97|599.97|604.26|600.26|603.97|599.97|30
1623664930000|2021-06-14 10:02:10|604.07|600.07|604.17|600.17|604.17|600.17|604|600|35
1623664940000|2021-06-14 10:02:20|604.2|600.2|604.33|600.33|604.34|600.34|604.19|600.19|15
1623664950000|2021-06-14 10:02:30|604.34|600.34|604.42|600.42|604.44|600.44|604.3|600.3|18
1623664960000|2021-06-14 10:02:40|604.31|600.31|604.3|600.3|604.44|600.44|604.25|600.25|22
1623664970000|2021-06-14 10:02:50|604.29|600.29|604.35|600.35|604.62|600.62|604.28|600.28|30
1623664980000|2021-06-14 10:03:00|604.31|600.31|603.87|599.87|604.31|600.31|603.74|599.74|33
1623664990000|2021-06-14 10:03:10|603.88|599.88|604.21|600.21|604.21|600.21|603.84|599.84|33
1623665000000|2021-06-14 10:03:20|604.23|600.23|604.54|600.54|604.54|600.54|604.23|600.23|26
1623665010000|2021-06-14 10:03:30|604.55|600.55|604.77|600.77|604.77|600.77|604.53|600.53|20
1623665020000|2021-06-14 10:03:40|604.78|600.78|604.66|600.66|604.78|600.78|604.66|600.66|17
1623665030000|2021-06-14 10:03:50|604.64|600.64|604.56|600.56|604.69|600.69|604.54|600.54|24
1623665040000|2021-06-14 10:04:00|604.52|600.52|604.24|600.24|604.52|600.52|604.22|600.22|25
1623665050000|2021-06-14 10:04:10|604.27|600.27|604.56|600.56|604.56|600.56|604.27|600.27|28
1623665060000|2021-06-14 10:04:20|604.6|600.6|604.87|600.87|604.87|600.87|604.6|600.6|21
1623665070000|2021-06-14 10:04:30|604.83|600.83|604.87|600.87|604.89|600.89|604.83|600.83|19
1623665080000|2021-06-14 10:04:40|604.88|600.88|604.86|600.86|604.89|600.89|604.83|600.83|18
1623665090000|2021-06-14 10:04:50|604.83|600.83|604.56|600.56|604.88|600.88|604.53|600.53|26
1623665100000|2021-06-14 10:05:00|604.58|600.58|604.71|600.71|604.71|600.71|604.56|600.56|25
1623665110000|2021-06-14 10:05:10|604.72|600.72|604.9|600.9|604.9|600.9|604.72|600.72|20
1623665120000|2021-06-14 10:05:20|604.91|600.91|604.95|600.95|604.96|600.96|604.84|600.84|24
1623665130000|2021-06-14 10:05:30|604.96|600.96|604.9|600.9|604.96|600.96|604.87|600.87|11
1623665140000|2021-06-14 10:05:40|604.89|600.89|604.97|600.97|604.97|600.97|604.88|600.88|10
1623665150000|2021-06-14 10:05:50|604.96|600.96|604.71|600.71|604.96|600.96|604.71|600.71|25
1623665160000|2021-06-14 10:06:00|604.72|600.72|604.81|600.81|604.83|600.83|604.68|600.68|26
1623665170000|2021-06-14 10:06:10|604.73|600.73|604.47|600.47|604.81|600.81|604.29|600.29|29
1623665180000|2021-06-14 10:06:20|604.48|600.48|604.65|600.65|604.73|600.73|604.48|600.48|24
1623665190000|2021-06-14 10:06:30|604.64|600.64|604.58|600.58|604.7|600.7|604.56|600.56|20
1623665200000|2021-06-14 10:06:40|604.57|600.57|604.55|600.55|604.61|600.61|604.55|600.55|12
1623665210000|2021-06-14 10:06:50|604.6|600.6|604.69|600.69|604.7|600.7|604.53|600.53|12
1623665220000|2021-06-14 10:07:00|604.67|600.67|604.65|600.65|604.69|600.69|604.65|600.65|11
1623665230000|2021-06-14 10:07:10|604.66|600.66|604.75|600.75|604.75|600.75|604.65|600.65|16
1623665240000|2021-06-14 10:07:20|604.71|600.71|604.85|600.85|604.89|600.89|604.71|600.71|20
1623665250000|2021-06-14 10:07:30|604.83|600.83|604.85|600.85|604.86|600.86|604.72|600.72|20
1623665260000|2021-06-14 10:07:40|604.81|600.81|604.81|600.81|604.85|600.85|604.74|600.74|27
1623665270000|2021-06-14 10:07:50|604.82|600.82|604.51|600.51|604.82|600.82|604.51|600.51|24
1623665280000|2021-06-14 10:08:00|604.52|600.52|604.45|600.45|604.59|600.59|604.45|600.45|14
1623665290000|2021-06-14 10:08:10|604.41|600.41|604.42|600.42|604.45|600.45|604.37|600.37|20
1623665300000|2021-06-14 10:08:20|604.39|600.39|604.38|600.38|604.42|600.42|604.37|600.37|23
1623665310000|2021-06-14 10:08:30|604.42|600.42|604.49|600.49|604.5|600.5|604.36|600.36|26
1623665320000|2021-06-14 10:08:40|604.48|600.48|604.42|600.42|604.48|600.48|604.32|600.32|18
1623665330000|2021-06-14 10:08:50|604.51|600.51|604.05|600.05|604.54|600.54|604.01|600.01|21
1623665340000|2021-06-14 10:09:00|604.04|600.04|603.95|599.95|604.18|600.18|603.91|599.91|30
1623665350000|2021-06-14 10:09:10|603.98|599.98|604.07|600.07|604.07|600.07|603.98|599.98|22
1623665360000|2021-06-14 10:09:20|604.1|600.1|604.24|600.24|604.26|600.26|604.08|600.08|29
1623665370000|2021-06-14 10:09:30|604.25|600.25|604.37|600.37|604.43|600.43|604.25|600.25|27
1623665380000|2021-06-14 10:09:40|604.31|600.31|604.36|600.36|604.39|600.39|604.31|600.31|26
1623665390000|2021-06-14 10:09:50|604.35|600.35|604.49|600.49|604.49|600.49|604.35|600.35|15
1623665400000|2021-06-14 10:10:00|604.45|600.45|603.9|599.9|604.45|600.45|603.88|599.88|18
1623665410000|2021-06-14 10:10:10|603.95|599.95|603.71|599.71|603.97|599.97|603.68|599.68|25
1623665420000|2021-06-14 10:10:20|603.72|599.72|603.77|599.77|603.83|599.83|603.71|599.71|8
1623665430000|2021-06-14 10:10:30|603.73|599.73|603.62|599.62|603.74|599.74|603.56|599.56|22
1623665440000|2021-06-14 10:10:40|603.63|599.63|603.61|599.61|603.63|599.63|603.61|599.61|3
1623665450000|2021-06-14 10:10:50|603.51|599.51|603.46|599.46|603.55|599.55|603.36|599.36|26
1623665460000|2021-06-14 10:11:00|603.47|599.47|602.97|598.97|603.48|599.48|602.97|598.97|23
1623665470000|2021-06-14 10:11:10|602.96|598.96|603.35|599.35|603.4|599.4|602.96|598.96|33
1623665480000|2021-06-14 10:11:20|603.36|599.36|603.36|599.36|603.4|599.4|603.26|599.26|32
1623665490000|2021-06-14 10:11:30|603.35|599.35|603.44|599.44|603.47|599.47|603.31|599.31|22
1623665500000|2021-06-14 10:11:40|603.42|599.42|603.37|599.37|603.45|599.45|603.37|599.37|23
1623665510000|2021-06-14 10:11:50|603.32|599.32|603.3|599.3|603.33|599.33|603.29|599.29|11
1623665520000|2021-06-14 10:12:00|603.31|599.31|603.13|599.13|603.34|599.34|603.13|599.13|26
1623665530000|2021-06-14 10:12:10|603.12|599.12|603.18|599.18|603.2|599.2|603.11|599.11|28
1623665540000|2021-06-14 10:12:20|603.17|599.17|603.08|599.08|603.23|599.23|603.04|599.04|25
1623665550000|2021-06-14 10:12:30|603.09|599.09|603.03|599.03|603.1|599.1|603|599|19
1623665560000|2021-06-14 10:12:40|603.02|599.02|602.94|598.94|603.03|599.03|602.93|598.93|16
1623665570000|2021-06-14 10:12:50|602.95|598.95|602.99|598.99|603|599|602.94|598.94|18
1623665580000|2021-06-14 10:13:00|602.98|598.98|602.97|598.97|602.99|598.99|602.97|598.97|8
1623665590000|2021-06-14 10:13:10|602.96|598.96|602.94|598.94|602.96|598.96|602.93|598.93|19
1623665600000|2021-06-14 10:13:20|602.95|598.95|603.24|599.24|603.24|599.24|602.9|598.9|25
1623665610000|2021-06-14 10:13:30|603.31|599.31|603.27|599.27|603.32|599.32|603.21|599.21|24
1623665620000|2021-06-14 10:13:40|603.26|599.26|603.44|599.44|603.44|599.44|603.25|599.25|14
1623665630000|2021-06-14 10:13:50|603.4|599.4|603.41|599.41|603.42|599.42|603.39|599.39|10
1623665640000|2021-06-14 10:14:00|603.4|599.4|603.73|599.73|604.04|600.04|603.4|599.4|29
1623665650000|2021-06-14 10:14:10|603.75|599.75|603.79|599.79|603.8|599.8|603.75|599.75|20
1623665660000|2021-06-14 10:14:20|603.78|599.78|603.78|599.78|603.8|599.8|603.72|599.72|23
1623665670000|2021-06-14 10:14:30|603.79|599.79|603.77|599.77|603.81|599.81|603.76|599.76|17
1623665680000|2021-06-14 10:14:40|603.76|599.76|604.26|600.26|604.26|600.26|603.76|599.76|18
1623665690000|2021-06-14 10:14:50|604.27|600.27|604.2|600.2|604.3|600.3|604.12|600.12|32
1623665700000|2021-06-14 10:15:00|604.22|600.22|603.63|599.63|604.22|600.22|603.53|599.53|31
1623665710000|2021-06-14 10:15:10|603.57|599.57|603.57|599.57|603.63|599.63|603.57|599.57|11
1623665720000|2021-06-14 10:15:20|603.61|599.61|603.55|599.55|603.61|599.61|603.43|599.43|22
1623665730000|2021-06-14 10:15:30|603.54|599.54|602.91|598.91|603.54|599.54|602.88|598.88|20
1623665740000|2021-06-14 10:15:40|602.89|598.89|603.03|599.03|603.1|599.1|602.89|598.89|13
1623665750000|2021-06-14 10:15:50|603|599|603.05|599.05|603.08|599.08|602.96|598.96|10
1623665760000|2021-06-14 10:16:00|603.04|599.04|603.04|599.04|603.05|599.05|603.02|599.02|11
1623665770000|2021-06-14 10:16:10|603.05|599.05|603.53|599.53|603.65|599.65|603.05|599.05|25
1623665780000|2021-06-14 10:16:20|603.55|599.55|603.67|599.67|603.68|599.68|603.55|599.55|31
1623665790000|2021-06-14 10:16:30|603.68|599.68|603.92|599.92|603.93|599.93|603.63|599.63|31
1623665800000|2021-06-14 10:16:40|603.91|599.91|603.83|599.83|603.93|599.93|603.78|599.78|23
1623665810000|2021-06-14 10:16:50|603.85|599.85|603.87|599.87|603.93|599.93|603.76|599.76|16
1623665820000|2021-06-14 10:17:00|603.88|599.88|603.48|599.48|603.88|599.88|603.36|599.36|29
1623665830000|2021-06-14 10:17:10|603.5|599.5|603.44|599.44|603.53|599.53|603.42|599.42|16
1623665840000|2021-06-14 10:17:20|603.41|599.41|603.47|599.47|603.47|599.47|603.35|599.35|18
1623665850000|2021-06-14 10:17:30|603.46|599.46|603.66|599.66|603.75|599.75|603.46|599.46|29
1623665860000|2021-06-14 10:17:40|603.65|599.65|603.71|599.71|603.73|599.73|603.59|599.59|27
1623665870000|2021-06-14 10:17:50|603.7|599.7|603.75|599.75|603.82|599.82|603.7|599.7|26
1623665880000|2021-06-14 10:18:00|603.79|599.79|603.89|599.89|603.9|599.9|603.77|599.77|18
1623665890000|2021-06-14 10:18:10|603.88|599.88|603.98|599.98|603.98|599.98|603.88|599.88|12
1623665900000|2021-06-14 10:18:20|603.97|599.97|603.75|599.75|603.97|599.97|603.68|599.68|24
1623665910000|2021-06-14 10:18:30|603.79|599.79|603.85|599.85|603.89|599.89|603.75|599.75|26
1623665920000|2021-06-14 10:18:40|603.84|599.84|603.84|599.84|603.85|599.85|603.83|599.83|23
1623665930000|2021-06-14 10:18:50|603.85|599.85|603.9|599.9|603.91|599.91|603.77|599.77|32
1623665940000|2021-06-14 10:19:00|603.89|599.89|603.71|599.71|603.93|599.93|603.71|599.71|24
1623665950000|2021-06-14 10:19:10|603.69|599.69|603.71|599.71|603.72|599.72|603.65|599.65|17
1623665960000|2021-06-14 10:19:20|603.7|599.7|603.93|599.93|603.93|599.93|603.7|599.7|25
1623665970000|2021-06-14 10:19:30|603.92|599.92|603.94|599.94|603.94|599.94|603.91|599.91|18
1623665980000|2021-06-14 10:19:40|603.93|599.93|603.86|599.86|603.94|599.94|603.82|599.82|21
1623665990000|2021-06-14 10:19:50|603.87|599.87|603.98|599.98|604.06|600.06|603.84|599.84|16
1623666000000|2021-06-14 10:20:00|603.97|599.97|603.85|599.85|604.02|600.02|603.85|599.85|19
1623666010000|2021-06-14 10:20:10|603.88|599.88|603.87|599.87|603.88|599.88|603.85|599.85|6
1623666020000|2021-06-14 10:20:20|603.86|599.86|603.89|599.89|603.89|599.89|603.86|599.86|9
1623666030000|2021-06-14 10:20:30|603.9|599.9|603.88|599.88|603.9|599.9|603.88|599.88|11
1623666050000|2021-06-14 10:20:50|603.91|599.91|603.59|599.59|603.92|599.92|603.52|599.52|20
1623666060000|2021-06-14 10:21:00|603.61|599.61|603.6|599.6|603.65|599.65|603.55|599.55|17
1623666070000|2021-06-14 10:21:10|603.59|599.59|603.59|599.59|603.59|599.59|603.59|599.59|1
1623666080000|2021-06-14 10:21:20|603.6|599.6|603.6|599.6|603.63|599.63|603.59|599.59|13
1623666090000|2021-06-14 10:21:30|603.63|599.63|603.59|599.59|603.63|599.63|603.59|599.59|9
1623666100000|2021-06-14 10:21:40|603.6|599.6|603.57|599.57|603.62|599.62|603.51|599.51|11
1623666110000|2021-06-14 10:21:50|603.61|599.61|603.52|599.52|603.64|599.64|603.52|599.52|11
1623666120000|2021-06-14 10:22:00|603.53|599.53|603.61|599.61|603.61|599.61|603.47|599.47|15
1623666130000|2021-06-14 10:22:10|603.63|599.63|603.77|599.77|603.77|599.77|603.62|599.62|24
1623666140000|2021-06-14 10:22:20|603.78|599.78|603.86|599.86|603.88|599.88|603.76|599.76|21
1623666150000|2021-06-14 10:22:30|603.85|599.85|603.87|599.87|603.88|599.88|603.84|599.84|22
1623666160000|2021-06-14 10:22:40|603.86|599.86|603.96|599.96|604|600|603.85|599.85|17
1623666170000|2021-06-14 10:22:50|603.95|599.95|603.95|599.95|603.96|599.96|603.95|599.95|3
1623666180000|2021-06-14 10:23:00|603.96|599.96|604.15|600.15|604.16|600.16|603.92|599.92|21
1623666190000|2021-06-14 10:23:10|604.14|600.14|604.08|600.08|604.16|600.16|604.08|600.08|22
1623666200000|2021-06-14 10:23:20|604.07|600.07|604.06|600.06|604.1|600.1|604.05|600.05|19
1623666210000|2021-06-14 10:23:30|604.09|600.09|604.12|600.12|604.12|600.12|604.04|600.04|27
1623666220000|2021-06-14 10:23:40|604.11|600.11|604.1|600.1|604.13|600.13|604.1|600.1|16
1623666230000|2021-06-14 10:23:50|604.11|600.11|604.1|600.1|604.23|600.23|604.1|600.1|14
1623666240000|2021-06-14 10:24:00|604.09|600.09|604.05|600.05|604.09|600.09|604.01|600.01|14
1623666250000|2021-06-14 10:24:10|604.02|600.02|604.1|600.1|604.11|600.11|604.02|600.02|10
1623666260000|2021-06-14 10:24:20|604.11|600.11|604.2|600.2|604.23|600.23|604.1|600.1|12
1623666270000|2021-06-14 10:24:30|604.23|600.23|604.42|600.42|604.43|600.43|604.23|600.23|24
1623666280000|2021-06-14 10:24:40|604.43|600.43|604.4|600.4|604.43|600.43|604.4|600.4|14
1623666290000|2021-06-14 10:24:50|604.41|600.41|604.41|600.41|604.41|600.41|604.41|600.41|1
1623666300000|2021-06-14 10:25:00|604.4|600.4|604.24|600.24|604.4|600.4|604.08|600.08|22
1623666310000|2021-06-14 10:25:10|604.25|600.25|604.2|600.2|604.25|600.25|604.15|600.15|16
1623666320000|2021-06-14 10:25:20|604.21|600.21|604.33|600.33|604.36|600.36|604.2|600.2|21
1623666330000|2021-06-14 10:25:30|604.35|600.35|604.35|600.35|604.4|600.4|604.35|600.35|11
1623666340000|2021-06-14 10:25:40|604.34|600.34|604.09|600.09|604.34|600.34|604.09|600.09|7
1623666350000|2021-06-14 10:25:50|604.2|600.2|604.26|600.26|604.26|600.26|604.2|600.2|2
1623666360000|2021-06-14 10:26:00|604.25|600.25|604.04|600.04|604.27|600.27|603.96|599.96|18
1623666370000|2021-06-14 10:26:10|603.86|599.86|603.96|599.96|603.96|599.96|603.83|599.83|20
1623666380000|2021-06-14 10:26:20|603.95|599.95|604.04|600.04|604.04|600.04|603.86|599.86|25
1623666390000|2021-06-14 10:26:30|604.05|600.05|604.06|600.06|604.06|600.06|604.04|600.04|11
1623666400000|2021-06-14 10:26:40|604.04|600.04|604.03|600.03|604.04|600.04|603.98|599.98|4
1623666410000|2021-06-14 10:26:50|604.05|600.05|603.79|599.79|604.06|600.06|603.76|599.76|21
1623666420000|2021-06-14 10:27:00|603.82|599.82|603.79|599.79|603.82|599.82|603.76|599.76|17
1623666430000|2021-06-14 10:27:10|603.82|599.82|604.19|600.19|604.24|600.24|603.78|599.78|23
1623666440000|2021-06-14 10:27:20|604|600|604.26|600.26|604.26|600.26|603.99|599.99|19
1623666450000|2021-06-14 10:27:30|604.25|600.25|604.23|600.23|604.26|600.26|604.14|600.14|15
1623666460000|2021-06-14 10:27:40|604.21|600.21|604.23|600.23|604.24|600.24|604.14|600.14|20
1623666470000|2021-06-14 10:27:50|604.22|600.22|604.12|600.12|604.23|600.23|604.12|600.12|18
1623666480000|2021-06-14 10:28:00|604.16|600.16|603.66|599.66|604.16|600.16|603.53|599.53|29
1623666490000|2021-06-14 10:28:10|603.68|599.68|603.65|599.65|603.7|599.7|603.61|599.61|24
1623666500000|2021-06-14 10:28:20|603.62|599.62|603.42|599.42|603.65|599.65|603.38|599.38|27
1623666510000|2021-06-14 10:28:30|603.43|599.43|603.46|599.46|603.47|599.47|603.37|599.37|18
1623666520000|2021-06-14 10:28:40|603.45|599.45|603.27|599.27|603.47|599.47|603.24|599.24|18
1623666530000|2021-06-14 10:28:50|603.21|599.21|603.33|599.33|603.35|599.35|603.21|599.21|31
1623666540000|2021-06-14 10:29:00|603.3|599.3|603.46|599.46|603.46|599.46|603.28|599.28|34
1623666550000|2021-06-14 10:29:10|603.47|599.47|603.4|599.4|603.51|599.51|603.36|599.36|25
1623666560000|2021-06-14 10:29:20|603.41|599.41|603.39|599.39|603.43|599.43|603.37|599.37|22
1623666570000|2021-06-14 10:29:30|603.41|599.41|603.48|599.48|603.49|599.49|603.4|599.4|26
1623666580000|2021-06-14 10:29:40|603.43|599.43|603.85|599.85|603.85|599.85|603.43|599.43|22
1623666590000|2021-06-14 10:29:50|603.88|599.88|604.11|600.11|604.12|600.12|603.88|599.88|24
1623666600000|2021-06-14 10:30:00|604.1|600.1|604.11|600.11|604.14|600.14|604.06|600.06|23
1623666610000|2021-06-14 10:30:10|604.1|600.1|604.06|600.06|604.21|600.21|604.06|600.06|24
1623666620000|2021-06-14 10:30:20|604.08|600.08|604.1|600.1|604.1|600.1|604.04|600.04|23
1623666630000|2021-06-14 10:30:30|604.09|600.09|604.08|600.08|604.12|600.12|604.07|600.07|15
1623666640000|2021-06-14 10:30:40|604.1|600.1|603.86|599.86|604.14|600.14|603.85|599.85|19
1623666650000|2021-06-14 10:30:50|603.85|599.85|603.61|599.61|603.86|599.86|603.59|599.59|29
1623666660000|2021-06-14 10:31:00|603.6|599.6|603.57|599.57|603.62|599.62|603.57|599.57|20
1623666670000|2021-06-14 10:31:10|603.59|599.59|603.61|599.61|603.74|599.74|603.57|599.57|19
1623666680000|2021-06-14 10:31:20|603.62|599.62|603.58|599.58|603.62|599.62|603.49|599.49|25
1623666690000|2021-06-14 10:31:30|603.6|599.6|603.46|599.46|603.6|599.6|603.43|599.43|20
1623666700000|2021-06-14 10:31:40|603.45|599.45|603.38|599.38|603.45|599.45|603.38|599.38|10
1623666710000|2021-06-14 10:31:50|603.32|599.32|603.27|599.27|603.32|599.32|603.25|599.25|29
1623666720000|2021-06-14 10:32:00|603.24|599.24|603.22|599.22|603.28|599.28|603.21|599.21|13
1623666730000|2021-06-14 10:32:10|603.21|599.21|603.22|599.22|603.24|599.24|603.21|599.21|15
1623666740000|2021-06-14 10:32:20|603.21|599.21|603.17|599.17|603.22|599.22|603.14|599.14|17
1623666750000|2021-06-14 10:32:30|603.18|599.18|603.18|599.18|603.22|599.22|603.17|599.17|14
1623666760000|2021-06-14 10:32:40|603.17|599.17|603.19|599.19|603.19|599.19|603.17|599.17|15
1623666770000|2021-06-14 10:32:50|603.18|599.18|603.18|599.18|603.18|599.18|603.16|599.16|15
1623666780000|2021-06-14 10:33:00|603.16|599.16|603.3|599.3|603.34|599.34|603.04|599.04|27
1623666790000|2021-06-14 10:33:10|603.35|599.35|603.44|599.44|603.45|599.45|603.34|599.34|22
1623666800000|2021-06-14 10:33:20|603.5|599.5|603.66|599.66|603.7|599.7|603.5|599.5|24
1623666810000|2021-06-14 10:33:30|603.65|599.65|603.61|599.61|603.66|599.66|603.6|599.6|16
1623666820000|2021-06-14 10:33:40|603.6|599.6|603.68|599.68|603.69|599.69|603.6|599.6|19
1623666830000|2021-06-14 10:33:50|603.69|599.69|603.75|599.75|603.75|599.75|603.68|599.68|16
1623666840000|2021-06-14 10:34:00|603.74|599.74|603.91|599.91|603.92|599.92|603.74|599.74|21
1623666850000|2021-06-14 10:34:10|603.87|599.87|604.02|600.02|604.02|600.02|603.83|599.83|22
1623666860000|2021-06-14 10:34:20|604.04|600.04|604.15|600.15|604.15|600.15|604.04|600.04|17
1623666870000|2021-06-14 10:34:30|604.14|600.14|604.35|600.35|604.35|600.35|604.14|600.14|13
1623666880000|2021-06-14 10:34:40|604.37|600.37|604.41|600.41|604.41|600.41|604.37|600.37|3
1623666890000|2021-06-14 10:34:50|604.36|600.36|604.64|600.64|604.64|600.64|604.36|600.36|15
1623666900000|2021-06-14 10:35:00|604.65|600.65|604.33|600.33|604.67|600.67|604.33|600.33|22
1623666910000|2021-06-14 10:35:10|604.34|600.34|604.27|600.27|604.35|600.35|604.24|600.24|13
1623666920000|2021-06-14 10:35:20|604.28|600.28|604.33|600.33|604.33|600.33|604.25|600.25|21
1623666930000|2021-06-14 10:35:30|604.32|600.32|604.21|600.21|604.33|600.33|604.18|600.18|19
1623666940000|2021-06-14 10:35:40|604.2|600.2|604.27|600.27|604.27|600.27|604.16|600.16|21
1623666950000|2021-06-14 10:35:50|604.29|600.29|604.14|600.14|604.29|600.29|604.12|600.12|25
1623666960000|2021-06-14 10:36:00|604.11|600.11|604.14|600.14|604.14|600.14|604.03|600.03|16
1623666970000|2021-06-14 10:36:10|604.13|600.13|604.13|600.13|604.18|600.18|604.1|600.1|15
1623666980000|2021-06-14 10:36:20|604.08|600.08|604.32|600.32|604.32|600.32|604.08|600.08|14
1623666990000|2021-06-14 10:36:30|604.31|600.31|604.37|600.37|604.51|600.51|604.31|600.31|17
1623667000000|2021-06-14 10:36:40|604.41|600.41|604.4|600.4|604.41|600.41|604.34|600.34|18
1623667010000|2021-06-14 10:36:50|604.39|600.39|604.4|600.4|604.42|600.42|604.35|600.35|17
1623667020000|2021-06-14 10:37:00|604.35|600.35|604.2|600.2|604.35|600.35|603.95|599.95|33
1623667030000|2021-06-14 10:37:10|604.24|600.24|604.16|600.16|604.27|600.27|604.13|600.13|23
1623667040000|2021-06-14 10:37:20|604.17|600.17|604.13|600.13|604.17|600.17|604.11|600.11|8
1623667050000|2021-06-14 10:37:30|604.12|600.12|604.05|600.05|604.13|600.13|604.05|600.05|10
1623667060000|2021-06-14 10:37:40|604.06|600.06|604.09|600.09|604.12|600.12|604.06|600.06|15
1623667070000|2021-06-14 10:37:50|604.1|600.1|604.17|600.17|604.17|600.17|604.07|600.07|20
1623667080000|2021-06-14 10:38:00|604.18|600.18|604.13|600.13|604.18|600.18|604.08|600.08|17
1623667090000|2021-06-14 10:38:10|604.12|600.12|604.16|600.16|604.16|600.16|603.99|599.99|19
1623667100000|2021-06-14 10:38:20|604.15|600.15|604.18|600.18|604.18|600.18|604.15|600.15|8
1623667110000|2021-06-14 10:38:30|604.16|600.16|604.14|600.14|604.17|600.17|604.13|600.13|10
1623667120000|2021-06-14 10:38:40|604.13|600.13|604.29|600.29|604.29|600.29|604.13|600.13|8
1623667130000|2021-06-14 10:38:50|604.27|600.27|604.34|600.34|604.35|600.35|604.27|600.27|12
1623667140000|2021-06-14 10:39:00|604.33|600.33|604.39|600.39|604.4|600.4|604.33|600.33|22
1623667150000|2021-06-14 10:39:10|604.38|600.38|604.32|600.32|604.41|600.41|604.32|600.32|21
1623667160000|2021-06-14 10:39:20|604.35|600.35|604.36|600.36|604.39|600.39|604.32|600.32|25
1623667170000|2021-06-14 10:39:30|604.34|600.34|604.4|600.4|604.4|600.4|604.3|600.3|17
1623667180000|2021-06-14 10:39:40|604.39|600.39|604.4|600.4|604.43|600.43|604.38|600.38|14
1623667190000|2021-06-14 10:39:50|604.39|600.39|604.5|600.5|604.52|600.52|604.34|600.34|20
1623667200000|2021-06-14 10:40:00|604.52|600.52|604.43|600.43|604.55|600.55|604.43|600.43|18
1623667210000|2021-06-14 10:40:10|604.44|600.44|604.52|600.52|604.54|600.54|604.37|600.37|12
1623667220000|2021-06-14 10:40:20|604.53|600.53|604.65|600.65|604.74|600.74|604.53|600.53|8
1623667230000|2021-06-14 10:40:30|604.66|600.66|604.68|600.68|604.68|600.68|604.66|600.66|3
1623667240000|2021-06-14 10:40:40|604.69|600.69|604.7|600.7|604.7|600.7|604.69|600.69|2
1623667250000|2021-06-14 10:40:50|604.71|600.71|604.73|600.73|604.73|600.73|604.71|600.71|3
1623667260000|2021-06-14 10:41:00|604.74|600.74|604.7|600.7|604.74|600.74|604.69|600.69|5
1623667270000|2021-06-14 10:41:10|604.73|600.73|604.73|600.73|604.74|600.74|604.73|600.73|3
1623667280000|2021-06-14 10:41:20|604.74|600.74|604.87|600.87|604.87|600.87|604.73|600.73|4
1623667290000|2021-06-14 10:41:30|604.88|600.88|604.97|600.97|604.97|600.97|604.88|600.88|7
1623667300000|2021-06-14 10:41:40|604.99|600.99|605.19|601.19|605.21|601.21|604.98|600.98|7
1623667310000|2021-06-14 10:41:50|605.2|601.2|605.2|601.2|605.2|601.2|605.16|601.16|9
1623667330000|2021-06-14 10:42:10|605.12|601.12|604.98|600.98|605.12|601.12|604.94|600.94|20
1623667340000|2021-06-14 10:42:20|604.99|600.99|605.06|601.06|605.11|601.11|604.96|600.96|20
1623667350000|2021-06-14 10:42:30|605.05|601.05|605.06|601.06|605.07|601.07|605.04|601.04|11
1623667360000|2021-06-14 10:42:40|605.05|601.05|605.06|601.06|605.08|601.08|605.05|601.05|10
1623667370000|2021-06-14 10:42:50|605.05|601.05|605.09|601.09|605.09|601.09|605.05|601.05|6
1623667380000|2021-06-14 10:43:00|605.1|601.1|605.11|601.11|605.11|601.11|605.1|601.1|8
1623667390000|2021-06-14 10:43:10|605.12|601.12|605.23|601.23|605.23|601.23|604.98|600.98|18
1623667400000|2021-06-14 10:43:20|605.24|601.24|605.28|601.28|605.3|601.3|605.24|601.24|9
1623667410000|2021-06-14 10:43:30|605.29|601.29|605.35|601.35|605.35|601.35|605.26|601.26|15
1623667420000|2021-06-14 10:43:40|605.36|601.36|605.29|601.29|605.36|601.36|605.29|601.29|11
1623667430000|2021-06-14 10:43:50|605.3|601.3|605.43|601.43|605.49|601.49|605.3|601.3|29
1623667440000|2021-06-14 10:44:00|605.45|601.45|605.25|601.25|605.47|601.47|605.25|601.25|26
1623667450000|2021-06-14 10:44:10|605.23|601.23|605.27|601.27|605.28|601.28|605.23|601.23|9
1623667460000|2021-06-14 10:44:20|605.26|601.26|605.27|601.27|605.27|601.27|605.26|601.26|16
1623667470000|2021-06-14 10:44:30|605.25|601.25|605.22|601.22|605.25|601.25|605.22|601.22|6
1623667480000|2021-06-14 10:44:40|605.24|601.24|605.23|601.23|605.24|601.24|605.22|601.22|6
1623667490000|2021-06-14 10:44:50|605.18|601.18|605.22|601.22|605.25|601.25|605.06|601.06|27
1623667500000|2021-06-14 10:45:00|605.21|601.21|605.21|601.21|605.24|601.24|605.2|601.2|16
1623667510000|2021-06-14 10:45:10|605.22|601.22|605.6|601.6|605.61|601.61|605.21|601.21|24
1623667520000|2021-06-14 10:45:20|605.61|601.61|605.66|601.66|605.74|601.74|605.6|601.6|31
1623667530000|2021-06-14 10:45:30|605.67|601.67|605.79|601.79|605.87|601.87|605.67|601.67|26
1623667540000|2021-06-14 10:45:40|605.72|601.72|606.05|602.05|606.05|602.05|605.72|601.72|21
1623667550000|2021-06-14 10:45:50|606.04|602.04|606.09|602.09|606.1|602.1|606.03|602.03|16
1623667560000|2021-06-14 10:46:00|606.08|602.08|606|602|606.09|602.09|606|602|10
1623667570000|2021-06-14 10:46:10|605.97|601.97|605.96|601.96|605.97|601.97|605.95|601.95|4
1623667580000|2021-06-14 10:46:20|605.95|601.95|605.96|601.96|605.97|601.97|605.94|601.94|6
1623667590000|2021-06-14 10:46:30|605.97|601.97|605.94|601.94|606.01|602.01|605.89|601.89|27
1623667600000|2021-06-14 10:46:40|605.95|601.95|605.97|601.97|605.97|601.97|605.89|601.89|17
1623667610000|2021-06-14 10:46:50|605.95|601.95|605.98|601.98|606|602|605.89|601.89|25
1623667620000|2021-06-14 10:47:00|605.97|601.97|605.93|601.93|605.98|601.98|605.9|601.9|20
1623667630000|2021-06-14 10:47:10|605.91|601.91|605.9|601.9|605.92|601.92|605.89|601.89|10
1623667640000|2021-06-14 10:47:20|605.89|601.89|605.88|601.88|605.91|601.91|605.87|601.87|14
1623667650000|2021-06-14 10:47:30|605.89|601.89|605.93|601.93|605.94|601.94|605.87|601.87|20
1623667660000|2021-06-14 10:47:40|605.94|601.94|605.93|601.93|605.95|601.95|605.91|601.91|19
1623667670000|2021-06-14 10:47:50|605.91|601.91|605.91|601.91|605.95|601.95|605.89|601.89|24
1623667680000|2021-06-14 10:48:00|605.92|601.92|606.1|602.1|606.1|602.1|605.92|601.92|26
1623667690000|2021-06-14 10:48:10|606.11|602.11|606.09|602.09|606.11|602.11|606.07|602.07|21
1623667700000|2021-06-14 10:48:20|606.08|602.08|606.09|602.09|606.1|602.1|606.08|602.08|16
1623667710000|2021-06-14 10:48:30|606.1|602.1|606.08|602.08|606.1|602.1|606.07|602.07|25
1623667720000|2021-06-14 10:48:40|606.07|602.07|605.97|601.97|606.09|602.09|605.95|601.95|24
1623667730000|2021-06-14 10:48:50|605.95|601.95|605.98|601.98|605.98|601.98|605.93|601.93|19
1623667740000|2021-06-14 10:49:00|605.96|601.96|605.83|601.83|605.98|601.98|605.79|601.79|22
1623667750000|2021-06-14 10:49:10|605.81|601.81|605.77|601.77|605.84|601.84|605.76|601.76|24
1623667760000|2021-06-14 10:49:20|605.78|601.78|605.92|601.92|605.95|601.95|605.76|601.76|23
1623667770000|2021-06-14 10:49:30|605.94|601.94|606.04|602.04|606.06|602.06|605.92|601.92|18
1623667780000|2021-06-14 10:49:40|606.06|602.06|606.11|602.11|606.11|602.11|606.04|602.04|17
1623667790000|2021-06-14 10:49:50|606.1|602.1|606.39|602.39|606.4|602.4|606.1|602.1|23
1623667800000|2021-06-14 10:50:00|606.4|602.4|606.76|602.76|606.78|602.78|606.4|602.4|29
1623667810000|2021-06-14 10:50:10|606.8|602.8|606.75|602.75|606.8|602.8|606.61|602.61|33
1623667820000|2021-06-14 10:50:20|606.76|602.76|606.77|602.77|606.8|602.8|606.61|602.61|30
1623667830000|2021-06-14 10:50:30|606.78|602.78|606.87|602.87|607.05|603.05|606.76|602.76|26
1623667840000|2021-06-14 10:50:40|606.89|602.89|606.94|602.94|606.99|602.99|606.89|602.89|19
1623667850000|2021-06-14 10:50:50|606.93|602.93|606.95|602.95|606.95|602.95|606.91|602.91|20
1623667860000|2021-06-14 10:51:00|606.93|602.93|606.98|602.98|606.98|602.98|606.91|602.91|21
1623667870000|2021-06-14 10:51:10|606.99|602.99|606.98|602.98|606.99|602.99|606.96|602.96|17
1623667880000|2021-06-14 10:51:20|606.97|602.97|606.98|602.98|606.98|602.98|606.96|602.96|15
1623667890000|2021-06-14 10:51:30|606.96|602.96|606.84|602.84|606.98|602.98|606.84|602.84|15
1623667900000|2021-06-14 10:51:40|606.81|602.81|606.9|602.9|606.95|602.95|606.77|602.77|21
1623667910000|2021-06-14 10:51:50|606.92|602.92|606.98|602.98|607.02|603.02|606.92|602.92|21
1623667920000|2021-06-14 10:52:00|606.99|602.99|607.07|603.07|607.07|603.07|606.98|602.98|8
1623667930000|2021-06-14 10:52:10|607.13|603.13|607.2|603.2|607.21|603.21|607.13|603.13|21
1623667940000|2021-06-14 10:52:20|607.21|603.21|607.13|603.13|607.21|603.21|607.11|603.11|20
1623667950000|2021-06-14 10:52:30|607.09|603.09|607.04|603.04|607.2|603.2|606.9|602.9|26
1623667960000|2021-06-14 10:52:40|607.02|603.02|607.01|603.01|607.08|603.08|606.89|602.89|28
1623667970000|2021-06-14 10:52:50|606.95|602.95|606.98|602.98|607.04|603.04|606.95|602.95|23
1623667980000|2021-06-14 10:53:00|606.99|602.99|607.05|603.05|607.05|603.05|606.94|602.94|21
1623667990000|2021-06-14 10:53:10|607.06|603.06|607.12|603.12|607.21|603.21|607.03|603.03|22
1623668000000|2021-06-14 10:53:20|607.13|603.13|607.11|603.11|607.13|603.13|607.07|603.07|27
1623668010000|2021-06-14 10:53:30|607.15|603.15|607.15|603.15|607.18|603.18|607.11|603.11|9
1623668020000|2021-06-14 10:53:40|607.11|603.11|607.1|603.1|607.17|603.17|607.1|603.1|13
1623668030000|2021-06-14 10:53:50|607.13|603.13|607.02|603.02|607.19|603.19|607.02|603.02|19
1623668040000|2021-06-14 10:54:00|607.01|603.01|606.97|602.97|607.1|603.1|606.97|602.97|18
1623668050000|2021-06-14 10:54:10|606.95|602.95|607.06|603.06|607.13|603.13|606.95|602.95|30
1623668060000|2021-06-14 10:54:20|607.07|603.07|607.06|603.06|607.12|603.12|607.02|603.02|24
1623668070000|2021-06-14 10:54:30|607.05|603.05|607.22|603.22|607.22|603.22|607.05|603.05|13
1623668080000|2021-06-14 10:54:40|607.23|603.23|607.29|603.29|607.29|603.29|607.2|603.2|17
1623668090000|2021-06-14 10:54:50|607.31|603.31|607.32|603.32|607.32|603.32|607.29|603.29|10
1623668100000|2021-06-14 10:55:00|607.31|603.31|607.24|603.24|607.31|603.31|607.24|603.24|7
1623668110000|2021-06-14 10:55:10|607.26|603.26|607.22|603.22|607.3|603.3|607.22|603.22|15
1623668120000|2021-06-14 10:55:20|607.23|603.23|607.24|603.24|607.24|603.24|607.21|603.21|8
1623668130000|2021-06-14 10:55:30|607.23|603.23|606.94|602.94|607.23|603.23|606.91|602.91|19
1623668140000|2021-06-14 10:55:40|606.93|602.93|606.89|602.89|606.93|602.93|606.89|602.89|12
1623668150000|2021-06-14 10:55:50|606.9|602.9|606.94|602.94|606.94|602.94|606.9|602.9|18
1623668160000|2021-06-14 10:56:00|606.93|602.93|606.78|602.78|606.94|602.94|606.78|602.78|15
1623668170000|2021-06-14 10:56:10|606.75|602.75|606.61|602.61|606.75|602.75|606.56|602.56|26
1623668180000|2021-06-14 10:56:20|606.62|602.62|606.52|602.52|606.63|602.63|606.5|602.5|16
1623668190000|2021-06-14 10:56:30|606.53|602.53|606.38|602.38|606.54|602.54|606.38|602.38|14
1623668200000|2021-06-14 10:56:40|606.39|602.39|606.31|602.31|606.39|602.39|606.31|602.31|11
1623668210000|2021-06-14 10:56:50|606.32|602.32|606.5|602.5|606.53|602.53|606.32|602.32|17
1623668220000|2021-06-14 10:57:00|606.48|602.48|606.64|602.64|606.69|602.69|606.44|602.44|22
1623668230000|2021-06-14 10:57:10|606.67|602.67|606.71|602.71|606.75|602.75|606.67|602.67|13
1623668240000|2021-06-14 10:57:20|606.73|602.73|606.79|602.79|606.79|602.79|606.73|602.73|8
1623668250000|2021-06-14 10:57:30|606.8|602.8|606.96|602.96|606.98|602.98|606.77|602.77|19
1623668260000|2021-06-14 10:57:40|606.98|602.98|606.98|602.98|606.99|602.99|606.95|602.95|22
1623668270000|2021-06-14 10:57:50|606.97|602.97|606.86|602.86|607|603|606.86|602.86|25
1623668280000|2021-06-14 10:58:00|606.87|602.87|606.87|602.87|606.88|602.88|606.86|602.86|11
1623668290000|2021-06-14 10:58:10|606.86|602.86|606.87|602.87|606.87|602.87|606.85|602.85|9
1623668310000|2021-06-14 10:58:30|606.88|602.88|606.61|602.61|606.88|602.88|606.61|602.61|15
1623668320000|2021-06-14 10:58:40|606.62|602.62|606.54|602.54|606.62|602.62|606.52|602.52|19
1623668330000|2021-06-14 10:58:50|606.55|602.55|606.52|602.52|606.55|602.55|606.49|602.49|11
1623668340000|2021-06-14 10:59:00|606.53|602.53|606.51|602.51|606.54|602.54|606.49|602.49|11
1623668350000|2021-06-14 10:59:10|606.52|602.52|606.52|602.52|606.52|602.52|606.51|602.51|3
1623668360000|2021-06-14 10:59:20|606.51|602.51|606.52|602.52|606.52|602.52|606.5|602.5|12
1623668370000|2021-06-14 10:59:30|606.53|602.53|606.53|602.53|606.53|602.53|606.51|602.51|7
1623668380000|2021-06-14 10:59:40|606.54|602.54|606.54|602.54|606.54|602.54|606.52|602.52|6
1623668390000|2021-06-14 10:59:50|606.52|602.52|606.47|602.47|606.52|602.52|606.47|602.47|12
1623668400000|2021-06-14 11:00:00|606.48|602.48|606.1|602.1|606.48|602.48|606.08|602.08|18
1623668410000|2021-06-14 11:00:10|606.09|602.09|606.48|602.48|606.48|602.48|606.09|602.09|18
1623668420000|2021-06-14 11:00:20|606.47|602.47|606.78|602.78|606.78|602.78|606.47|602.47|23
1623668430000|2021-06-14 11:00:30|606.77|602.77|606.8|602.8|606.86|602.86|606.77|602.77|21
1623668440000|2021-06-14 11:00:40|606.86|602.86|606.74|602.74|606.86|602.86|606.74|602.74|19
1623668450000|2021-06-14 11:00:50|606.71|602.71|606.64|602.64|606.76|602.76|606.62|602.62|19
1623668460000|2021-06-14 11:01:00|606.65|602.65|606.65|602.65|606.68|602.68|606.63|602.63|8
1623668470000|2021-06-14 11:01:10|606.64|602.64|606.74|602.74|606.76|602.76|606.62|602.62|21
1623668480000|2021-06-14 11:01:20|606.73|602.73|606.76|602.76|606.77|602.77|606.73|602.73|16
1623668490000|2021-06-14 11:01:30|606.73|602.73|606.76|602.76|606.76|602.76|606.73|602.73|7
1623668500000|2021-06-14 11:01:40|606.75|602.75|606.76|602.76|606.77|602.77|606.75|602.75|10
1623668510000|2021-06-14 11:01:50|606.75|602.75|606.76|602.76|606.77|602.77|606.75|602.75|8
1623668520000|2021-06-14 11:02:00|606.84|602.84|606.71|602.71|606.87|602.87|606.69|602.69|24
1623668530000|2021-06-14 11:02:10|606.72|602.72|606.69|602.69|606.72|602.72|606.68|602.68|7
1623668540000|2021-06-14 11:02:20|606.68|602.68|606.67|602.67|606.69|602.69|606.66|602.66|9
1623668550000|2021-06-14 11:02:30|606.69|602.69|606.65|602.65|606.69|602.69|606.65|602.65|4
1623668560000|2021-06-14 11:02:40|606.67|602.67|606.6|602.6|606.67|602.67|606.6|602.6|9
1623668570000|2021-06-14 11:02:50|606.62|602.62|606.58|602.58|606.62|602.62|606.58|602.58|3
1623668580000|2021-06-14 11:03:00|606.64|602.64|606.69|602.69|606.92|602.92|606.64|602.64|19
1623668590000|2021-06-14 11:03:10|606.74|602.74|606.73|602.73|606.74|602.74|606.68|602.68|9
1623668600000|2021-06-14 11:03:20|606.72|602.72|606.57|602.57|606.74|602.74|606.57|602.57|16
1623668610000|2021-06-14 11:03:30|606.63|602.63|606.55|602.55|606.64|602.64|606.55|602.55|6
1623668620000|2021-06-14 11:03:40|606.61|602.61|606.61|602.61|606.61|602.61|606.61|602.61|1
1623668630000|2021-06-14 11:03:50|606.62|602.62|606.62|602.62|606.62|602.62|606.62|602.62|1
1623668650000|2021-06-14 11:04:10|606.64|602.64|606.69|602.69|606.71|602.71|606.62|602.62|5
1623668660000|2021-06-14 11:04:20|606.7|602.7|606.69|602.69|606.7|602.7|606.66|602.66|8
1623668670000|2021-06-14 11:04:30|606.7|602.7|606.64|602.64|606.7|602.7|606.64|602.64|5
1623668680000|2021-06-14 11:04:40|606.65|602.65|606.66|602.66|606.66|602.66|606.65|602.65|4
1623668690000|2021-06-14 11:04:50|606.67|602.67|606.79|602.79|606.8|602.8|606.64|602.64|13
1623668700000|2021-06-14 11:05:00|606.82|602.82|606.64|602.64|606.82|602.82|606.62|602.62|15
1623668710000|2021-06-14 11:05:10|606.65|602.65|606.67|602.67|606.67|602.67|606.65|602.65|2
1623668720000|2021-06-14 11:05:20|606.68|602.68|606.7|602.7|606.72|602.72|606.68|602.68|10
1623668730000|2021-06-14 11:05:30|606.74|602.74|606.73|602.73|606.75|602.75|606.72|602.72|6
1623668740000|2021-06-14 11:05:40|606.72|602.72|606.74|602.74|606.75|602.75|606.72|602.72|5
1623668750000|2021-06-14 11:05:50|606.73|602.73|606.76|602.76|606.76|602.76|606.73|602.73|2
1623668760000|2021-06-14 11:06:00|606.77|602.77|606.93|602.93|606.93|602.93|606.71|602.71|14
1623668770000|2021-06-14 11:06:10|606.92|602.92|606.89|602.89|606.92|602.92|606.88|602.88|5
1623668780000|2021-06-14 11:06:20|606.9|602.9|606.92|602.92|606.92|602.92|606.88|602.88|5
1623668790000|2021-06-14 11:06:30|606.84|602.84|606.83|602.83|606.84|602.84|606.82|602.82|12
1623668800000|2021-06-14 11:06:40|606.84|602.84|606.81|602.81|606.85|602.85|606.8|602.8|10
1623668810000|2021-06-14 11:06:50|606.82|602.82|606.82|602.82|606.84|602.84|606.82|602.82|11
1623668820000|2021-06-14 11:07:00|606.83|602.83|606.79|602.79|606.84|602.84|606.79|602.79|6
1623668830000|2021-06-14 11:07:10|606.7|602.7|606.7|602.7|606.76|602.76|606.57|602.57|22
1623668840000|2021-06-14 11:07:20|606.76|602.76|606.72|602.72|606.78|602.78|606.67|602.67|13
1623668850000|2021-06-14 11:07:30|606.73|602.73|606.75|602.75|606.75|602.75|606.63|602.63|16
1623668860000|2021-06-14 11:07:40|606.66|602.66|606.58|602.58|606.66|602.66|606.57|602.57|11
1623668870000|2021-06-14 11:07:50|606.59|602.59|606.55|602.55|606.59|602.59|606.55|602.55|5
1623668880000|2021-06-14 11:08:00|606.56|602.56|606.69|602.69|606.69|602.69|606.56|602.56|19
1623668890000|2021-06-14 11:08:10|606.68|602.68|606.81|602.81|606.81|602.81|606.65|602.65|20
1623668900000|2021-06-14 11:08:20|606.82|602.82|606.85|602.85|606.85|602.85|606.82|602.82|10
1623668910000|2021-06-14 11:08:30|606.83|602.83|606.83|602.83|606.83|602.83|606.82|602.82|9
1623668920000|2021-06-14 11:08:40|606.82|602.82|606.91|602.91|607|603|606.82|602.82|13
1623668930000|2021-06-14 11:08:50|606.9|602.9|606.94|602.94|606.94|602.94|606.88|602.88|6
1623668940000|2021-06-14 11:09:00|606.96|602.96|606.97|602.97|607|603|606.89|602.89|16
1623668950000|2021-06-14 11:09:10|606.98|602.98|606.96|602.96|606.98|602.98|606.95|602.95|5
1623668960000|2021-06-14 11:09:20|606.95|602.95|607.12|603.12|607.4|603.4|606.92|602.92|20
1623668970000|2021-06-14 11:09:30|607.09|603.09|606.9|602.9|607.09|603.09|606.9|602.9|28
1623668980000|2021-06-14 11:09:40|606.86|602.86|606.81|602.81|606.94|602.94|606.81|602.81|19
1623668990000|2021-06-14 11:09:50|606.82|602.82|606.76|602.76|606.84|602.84|606.75|602.75|12
1623669000000|2021-06-14 11:10:00|606.87|602.87|606.56|602.56|606.87|602.87|606.56|602.56|20
1623669010000|2021-06-14 11:10:10|606.57|602.57|606.53|602.53|606.57|602.57|606.53|602.53|13
1623669020000|2021-06-14 11:10:20|606.55|602.55|606.52|602.52|606.56|602.56|606.48|602.48|11
1623669030000|2021-06-14 11:10:30|606.54|602.54|606.56|602.56|606.58|602.58|606.52|602.52|9
1623669040000|2021-06-14 11:10:40|606.58|602.58|606.45|602.45|606.58|602.58|606.45|602.45|9
1623669050000|2021-06-14 11:10:50|606.42|602.42|606.45|602.45|606.45|602.45|606.42|602.42|7
1623669060000|2021-06-14 11:11:00|606.46|602.46|606.51|602.51|606.57|602.57|606.46|602.46|20
1623669070000|2021-06-14 11:11:10|606.52|602.52|606.51|602.51|606.54|602.54|606.51|602.51|6
1623669080000|2021-06-14 11:11:20|606.55|602.55|606.64|602.64|606.64|602.64|606.55|602.55|20
1623669090000|2021-06-14 11:11:30|606.62|602.62|606.47|602.47|606.64|602.64|606.46|602.46|13
1623669100000|2021-06-14 11:11:40|606.49|602.49|606.4|602.4|606.49|602.49|606.4|602.4|11
1623669110000|2021-06-14 11:11:50|606.35|602.35|606.34|602.34|606.38|602.38|606.32|602.32|9
1623669120000|2021-06-14 11:12:00|606.39|602.39|606.4|602.4|606.47|602.47|606.35|602.35|34
1623669130000|2021-06-14 11:12:10|606.45|602.45|606.36|602.36|606.46|602.46|606.36|602.36|25
1623669140000|2021-06-14 11:12:20|606.38|602.38|606.51|602.51|606.52|602.52|606.36|602.36|18
1623669150000|2021-06-14 11:12:30|606.53|602.53|606.44|602.44|606.57|602.57|606.42|602.42|23
1623669160000|2021-06-14 11:12:40|606.45|602.45|606.43|602.43|606.49|602.49|606.39|602.39|10
1623669170000|2021-06-14 11:12:50|606.37|602.37|606.42|602.42|606.42|602.42|606.37|602.37|3
1623669180000|2021-06-14 11:13:00|606.44|602.44|606.48|602.48|606.49|602.49|606.42|602.42|12
1623669190000|2021-06-14 11:13:10|606.51|602.51|606.62|602.62|606.62|602.62|606.46|602.46|19
1623669200000|2021-06-14 11:13:20|606.61|602.61|606.57|602.57|606.76|602.76|606.57|602.57|33
1623669210000|2021-06-14 11:13:30|606.55|602.55|606.54|602.54|606.55|602.55|606.5|602.5|24
1623669220000|2021-06-14 11:13:40|606.53|602.53|606.51|602.51|606.55|602.55|606.5|602.5|13
1623669230000|2021-06-14 11:13:50|606.52|602.52|606.63|602.63|606.63|602.63|606.52|602.52|16
1623669240000|2021-06-14 11:14:00|606.59|602.59|606.59|602.59|606.62|602.62|606.55|602.55|24
1623669250000|2021-06-14 11:14:10|606.57|602.57|606.47|602.47|606.6|602.6|606.37|602.37|29
1623669260000|2021-06-14 11:14:20|606.43|602.43|606.55|602.55|606.55|602.55|606.42|602.42|9
1623669270000|2021-06-14 11:14:30|606.59|602.59|606.61|602.61|606.61|602.61|606.57|602.57|7
1623669280000|2021-06-14 11:14:40|606.6|602.6|606.6|602.6|606.61|602.61|606.6|602.6|7
1623669290000|2021-06-14 11:14:50|606.61|602.61|606.6|602.6|606.61|602.61|606.6|602.6|4
1623669300000|2021-06-14 11:15:00|606.61|602.61|606.04|602.04|606.61|602.61|606.03|602.03|14
1623669310000|2021-06-14 11:15:10|606.03|602.03|606.03|602.03|606.03|602.03|606.03|602.03|1
1623669320000|2021-06-14 11:15:20|606.04|602.04|606.21|602.21|606.26|602.26|606.03|602.03|19
1623669330000|2021-06-14 11:15:30|606.19|602.19|606.23|602.23|606.24|602.24|606.15|602.15|16
1623669340000|2021-06-14 11:15:40|606.25|602.25|606.28|602.28|606.34|602.34|606.24|602.24|14
1623669350000|2021-06-14 11:15:50|606.27|602.27|606.26|602.26|606.31|602.31|606.24|602.24|11
1623669360000|2021-06-14 11:16:00|606.27|602.27|606.47|602.47|606.47|602.47|606.27|602.27|12
1623669370000|2021-06-14 11:16:10|606.49|602.49|606.45|602.45|606.49|602.49|606.43|602.43|10
1623669380000|2021-06-14 11:16:20|606.46|602.46|606.45|602.45|606.46|602.46|606.45|602.45|16
1623669390000|2021-06-14 11:16:30|606.44|602.44|606.54|602.54|606.54|602.54|606.44|602.44|12
1623669400000|2021-06-14 11:16:40|606.53|602.53|606.52|602.52|606.54|602.54|606.51|602.51|13
1623669410000|2021-06-14 11:16:50|606.53|602.53|606.5|602.5|606.54|602.54|606.49|602.49|10
1623669420000|2021-06-14 11:17:00|606.51|602.51|606.5|602.5|606.53|602.53|606.49|602.49|16
1623669430000|2021-06-14 11:17:10|606.53|602.53|606.51|602.51|606.53|602.53|606.5|602.5|9
1623669440000|2021-06-14 11:17:20|606.53|602.53|606.55|602.55|606.56|602.56|606.49|602.49|18
1623669450000|2021-06-14 11:17:30|606.52|602.52|606.53|602.53|606.56|602.56|606.47|602.47|15
1623669460000|2021-06-14 11:17:40|606.52|602.52|606.44|602.44|606.52|602.52|606.38|602.38|24
1623669470000|2021-06-14 11:17:50|606.43|602.43|606.43|602.43|606.46|602.46|606.42|602.42|20
1623669480000|2021-06-14 11:18:00|606.46|602.46|606.5|602.5|606.54|602.54|606.42|602.42|22
1623669490000|2021-06-14 11:18:10|606.49|602.49|606.41|602.41|606.51|602.51|606.4|602.4|21
1623669500000|2021-06-14 11:18:20|606.42|602.42|606.39|602.39|606.42|602.42|606.36|602.36|14
1623669510000|2021-06-14 11:18:30|606.38|602.38|606.23|602.23|606.38|602.38|606.21|602.21|22
1623669520000|2021-06-14 11:18:40|606.22|602.22|606.17|602.17|606.25|602.25|606.11|602.11|24
1623669530000|2021-06-14 11:18:50|606.18|602.18|606.19|602.19|606.19|602.19|606.16|602.16|14
1623669540000|2021-06-14 11:19:00|606.18|602.18|606.27|602.27|606.27|602.27|606.18|602.18|16
1623669550000|2021-06-14 11:19:10|606.26|602.26|606.47|602.47|606.47|602.47|606.26|602.26|15
1623669560000|2021-06-14 11:19:20|606.46|602.46|606.47|602.47|606.48|602.48|606.46|602.46|14
1623669570000|2021-06-14 11:19:30|606.45|602.45|606.53|602.53|606.54|602.54|606.45|602.45|8
1623669580000|2021-06-14 11:19:40|606.54|602.54|606.55|602.55|606.55|602.55|606.51|602.51|12
1623669590000|2021-06-14 11:19:50|606.54|602.54|606.5|602.5|606.54|602.54|606.48|602.48|16
1623669600000|2021-06-14 11:20:00|606.53|602.53|606.48|602.48|606.53|602.53|606.47|602.47|27
1623669610000|2021-06-14 11:20:10|606.47|602.47|606.55|602.55|606.56|602.56|606.47|602.47|13
1623669620000|2021-06-14 11:20:20|606.54|602.54|606.53|602.53|606.54|602.54|606.51|602.51|13
1623669630000|2021-06-14 11:20:30|606.52|602.52|606.53|602.53|606.54|602.54|606.52|602.52|14
1623669640000|2021-06-14 11:20:40|606.54|602.54|606.54|602.54|606.55|602.55|606.52|602.52|21
1623669650000|2021-06-14 11:20:50|606.55|602.55|606.52|602.52|606.55|602.55|606.52|602.52|14
1623669660000|2021-06-14 11:21:00|606.54|602.54|606.56|602.56|606.57|602.57|606.52|602.52|13
1623669670000|2021-06-14 11:21:10|606.55|602.55|606.45|602.45|606.56|602.56|606.45|602.45|13
1623669680000|2021-06-14 11:21:20|606.47|602.47|606.47|602.47|606.47|602.47|606.47|602.47|1
1623669690000|2021-06-14 11:21:30|606.39|602.39|606.26|602.26|606.39|602.39|606.22|602.22|17
1623669700000|2021-06-14 11:21:40|606.27|602.27|606.17|602.17|606.27|602.27|606.16|602.16|17
1623669710000|2021-06-14 11:21:50|606.14|602.14|606.2|602.2|606.2|602.2|606.12|602.12|14
1623669720000|2021-06-14 11:22:00|606.15|602.15|606.1|602.1|606.17|602.17|606.07|602.07|17
1623669730000|2021-06-14 11:22:10|606.11|602.11|606.14|602.14|606.14|602.14|606.11|602.11|6
1623669740000|2021-06-14 11:22:20|606.13|602.13|606.15|602.15|606.16|602.16|606.13|602.13|7
1623669750000|2021-06-14 11:22:30|606.17|602.17|606.2|602.2|606.2|602.2|606.15|602.15|17
1623669760000|2021-06-14 11:22:40|606.19|602.19|606.06|602.06|606.23|602.23|606.06|602.06|16
1623669770000|2021-06-14 11:22:50|606.14|602.14|606.01|602.01|606.14|602.14|605.98|601.98|19
1623669780000|2021-06-14 11:23:00|606|602|605.97|601.97|606.01|602.01|605.95|601.95|18
1623669790000|2021-06-14 11:23:10|605.96|601.96|605.95|601.95|605.98|601.98|605.95|601.95|16
1623669800000|2021-06-14 11:23:20|605.91|601.91|605.93|601.93|605.96|601.96|605.91|601.91|19
1623669810000|2021-06-14 11:23:30|605.94|601.94|605.91|601.91|605.95|601.95|605.91|601.91|21
1623669820000|2021-06-14 11:23:40|605.92|601.92|605.84|601.84|605.96|601.96|605.84|601.84|9
1623669830000|2021-06-14 11:23:50|605.86|601.86|605.8|601.8|605.86|601.86|605.8|601.8|6
1623669840000|2021-06-14 11:24:00|605.81|601.81|605.81|601.81|605.83|601.83|605.8|601.8|21
1623669850000|2021-06-14 11:24:10|605.82|601.82|605.95|601.95|606.01|602.01|605.81|601.81|28
1623669860000|2021-06-14 11:24:20|605.97|601.97|606.05|602.05|606.06|602.06|605.97|601.97|11
1623669870000|2021-06-14 11:24:30|606.07|602.07|606.18|602.18|606.26|602.26|606.07|602.07|16
1623669880000|2021-06-14 11:24:40|606.17|602.17|606.18|602.18|606.18|602.18|606.17|602.17|2
1623669890000|2021-06-14 11:24:50|606.17|602.17|606.16|602.16|606.17|602.17|606.15|602.15|8
1623669900000|2021-06-14 11:25:00|606.15|602.15|606.16|602.16|606.16|602.16|606.15|602.15|2
1623669920000|2021-06-14 11:25:20|606.17|602.17|606.05|602.05|606.17|602.17|606.05|602.05|9
1623669930000|2021-06-14 11:25:30|606.06|602.06|606.07|602.07|606.09|602.09|606.05|602.05|15
1623669940000|2021-06-14 11:25:40|606.06|602.06|606.07|602.07|606.07|602.07|606.04|602.04|16
1623669950000|2021-06-14 11:25:50|606.1|602.1|606.09|602.09|606.11|602.11|606.07|602.07|11
1623669960000|2021-06-14 11:26:00|606.08|602.08|606.03|602.03|606.09|602.09|606.02|602.02|16
1623669970000|2021-06-14 11:26:10|606.01|602.01|606.03|602.03|606.03|602.03|606.01|602.01|4
1623669980000|2021-06-14 11:26:20|605.97|601.97|605.97|601.97|605.97|601.97|605.96|601.96|3
1623669990000|2021-06-14 11:26:30|605.96|601.96|606|602|606.03|602.03|605.93|601.93|12
1623670000000|2021-06-14 11:26:40|606.02|602.02|605.97|601.97|606.02|602.02|605.97|601.97|9
1623670010000|2021-06-14 11:26:50|605.96|601.96|605.96|601.96|605.96|601.96|605.96|601.96|1
1623670020000|2021-06-14 11:27:00|605.97|601.97|606.06|602.06|606.07|602.07|605.97|601.97|21
1623670030000|2021-06-14 11:27:10|606.05|602.05|606.05|602.05|606.09|602.09|606.04|602.04|19
1623670040000|2021-06-14 11:27:20|606.06|602.06|606.05|602.05|606.07|602.07|606.04|602.04|13
1623670050000|2021-06-14 11:27:30|606.08|602.08|606.13|602.13|606.14|602.14|606.08|602.08|10
1623670060000|2021-06-14 11:27:40|606.14|602.14|606.12|602.12|606.14|602.14|606.11|602.11|14
1623670070000|2021-06-14 11:27:50|606.1|602.1|606.02|602.02|606.1|602.1|606.02|602.02|18
1623670080000|2021-06-14 11:28:00|606.01|602.01|605.98|601.98|606.02|602.02|605.97|601.97|19
1623670090000|2021-06-14 11:28:10|605.99|601.99|605.73|601.73|605.99|601.99|605.73|601.73|15
1623670100000|2021-06-14 11:28:20|605.75|601.75|605.82|601.82|605.94|601.94|605.75|601.75|21
1623670110000|2021-06-14 11:28:30|605.83|601.83|606.19|602.19|606.2|602.2|605.76|601.76|28
1623670120000|2021-06-14 11:28:40|606.18|602.18|606.09|602.09|606.18|602.18|606.04|602.04|22
1623670130000|2021-06-14 11:28:50|606.08|602.08|606.28|602.28|606.3|602.3|606.07|602.07|20
1623670140000|2021-06-14 11:29:00|606.26|602.26|606.23|602.23|606.28|602.28|606.22|602.22|20
1623670150000|2021-06-14 11:29:10|606.24|602.24|606.24|602.24|606.27|602.27|606.23|602.23|13
1623670160000|2021-06-14 11:29:20|606.23|602.23|606.22|602.22|606.23|602.23|606.21|602.21|8
1623670170000|2021-06-14 11:29:30|606.23|602.23|606.25|602.25|606.25|602.25|606.21|602.21|9
1623670180000|2021-06-14 11:29:40|606.24|602.24|606.22|602.22|606.28|602.28|606.21|602.21|17
1623670190000|2021-06-14 11:29:50|606.21|602.21|606.19|602.19|606.25|602.25|606.18|602.18|20
1623670200000|2021-06-14 11:30:00|606.2|602.2|606.11|602.11|606.2|602.2|606.08|602.08|20
1623670210000|2021-06-14 11:30:10|606.09|602.09|606.12|602.12|606.17|602.17|606.09|602.09|19
1623670220000|2021-06-14 11:30:20|606.14|602.14|606.1|602.1|606.14|602.14|606.1|602.1|15
1623670230000|2021-06-14 11:30:30|606.11|602.11|605.87|601.87|606.13|602.13|605.87|601.87|8
1623670240000|2021-06-14 11:30:40|605.83|601.83|605.82|601.82|605.88|601.88|605.81|601.81|17
1623670250000|2021-06-14 11:30:50|605.81|601.81|605.71|601.71|605.83|601.83|605.7|601.7|17
1623670260000|2021-06-14 11:31:00|605.72|601.72|605.69|601.69|605.73|601.73|605.64|601.64|8
1623670270000|2021-06-14 11:31:10|605.68|601.68|605.77|601.77|605.85|601.85|605.68|601.68|21
1623670280000|2021-06-14 11:31:20|605.76|601.76|605.75|601.75|605.77|601.77|605.74|601.74|12
1623670290000|2021-06-14 11:31:30|605.76|601.76|605.75|601.75|605.77|601.77|605.75|601.75|8
1623670300000|2021-06-14 11:31:40|605.76|601.76|605.78|601.78|605.78|601.78|605.72|601.72|9
1623670310000|2021-06-14 11:31:50|605.8|601.8|605.9|601.9|605.9|601.9|605.8|601.8|11
1623670320000|2021-06-14 11:32:00|605.89|601.89|605.61|601.61|605.89|601.89|605.57|601.57|19
1623670330000|2021-06-14 11:32:10|605.62|601.62|605.53|601.53|605.62|601.62|605.53|601.53|22
1623670340000|2021-06-14 11:32:20|605.55|601.55|605.23|601.23|605.58|601.58|605.22|601.22|28
1623670350000|2021-06-14 11:32:30|605.17|601.17|605.11|601.11|605.17|601.17|605.11|601.11|24
1623670360000|2021-06-14 11:32:40|605.12|601.12|605.12|601.12|605.13|601.13|605.08|601.08|19
1623670370000|2021-06-14 11:32:50|605.11|601.11|605.07|601.07|605.11|601.11|605.07|601.07|5
1623670380000|2021-06-14 11:33:00|605.06|601.06|605.35|601.35|605.35|601.35|605.06|601.06|12
1623670390000|2021-06-14 11:33:10|605.31|601.31|605.29|601.29|605.34|601.34|605.27|601.27|13
1623670400000|2021-06-14 11:33:20|605.32|601.32|605.33|601.33|605.36|601.36|605.32|601.32|12
1623670410000|2021-06-14 11:33:30|605.34|601.34|605.33|601.33|605.34|601.34|605.32|601.32|10
1623670420000|2021-06-14 11:33:40|605.34|601.34|605.33|601.33|605.34|601.34|605.32|601.32|12
1623670430000|2021-06-14 11:33:50|605.32|601.32|605.29|601.29|605.34|601.34|605.29|601.29|9
1623670440000|2021-06-14 11:34:00|605.32|601.32|605.38|601.38|605.53|601.53|605.29|601.29|20
1623670450000|2021-06-14 11:34:10|605.37|601.37|605.4|601.4|605.4|601.4|605.3|601.3|24
1623670460000|2021-06-14 11:34:20|605.38|601.38|605.35|601.35|605.39|601.39|605.34|601.34|15
1623670470000|2021-06-14 11:34:30|605.34|601.34|605.31|601.31|605.37|601.37|605.31|601.31|14
1623670480000|2021-06-14 11:34:40|605.3|601.3|605.37|601.37|605.37|601.37|605.3|601.3|23
1623670490000|2021-06-14 11:34:50|605.36|601.36|605.37|601.37|605.37|601.37|605.35|601.35|13
1623670500000|2021-06-14 11:35:00|605.36|601.36|605.32|601.32|605.36|601.36|605.31|601.31|22
1623670510000|2021-06-14 11:35:10|605.31|601.31|605.42|601.42|605.44|601.44|605.31|601.31|20
1623670520000|2021-06-14 11:35:20|605.44|601.44|605.44|601.44|605.47|601.47|605.41|601.41|16
1623670530000|2021-06-14 11:35:30|605.45|601.45|605.53|601.53|605.53|601.53|605.4|601.4|15
1623670540000|2021-06-14 11:35:40|605.54|601.54|605.5|601.5|605.54|601.54|605.43|601.43|21
1623670550000|2021-06-14 11:35:50|605.51|601.51|605.48|601.48|605.52|601.52|605.48|601.48|9
1623670560000|2021-06-14 11:36:00|605.49|601.49|605.48|601.48|605.49|601.49|605.47|601.47|13
1623670570000|2021-06-14 11:36:10|605.47|601.47|605.48|601.48|605.49|601.49|605.47|601.47|8
1623670580000|2021-06-14 11:36:20|605.49|601.49|605.48|601.48|605.49|601.49|605.48|601.48|6
1623670590000|2021-06-14 11:36:30|605.49|601.49|605.56|601.56|605.58|601.58|605.48|601.48|14
1623670600000|2021-06-14 11:36:40|605.57|601.57|605.38|601.38|605.58|601.58|605.35|601.35|19
1623670610000|2021-06-14 11:36:50|605.37|601.37|605.16|601.16|605.37|601.37|605.15|601.15|18
1623670620000|2021-06-14 11:37:00|605.15|601.15|605.17|601.17|605.17|601.17|605.14|601.14|17
1623670630000|2021-06-14 11:37:10|605.2|601.2|605.36|601.36|605.4|601.4|605.2|601.2|26
1623670640000|2021-06-14 11:37:20|605.37|601.37|605.36|601.36|605.4|601.4|605.34|601.34|15
1623670650000|2021-06-14 11:37:30|605.38|601.38|605.4|601.4|605.4|601.4|605.37|601.37|13
1623670660000|2021-06-14 11:37:40|605.39|601.39|605.41|601.41|605.42|601.42|605.39|601.39|10
1623670670000|2021-06-14 11:37:50|605.4|601.4|605.41|601.41|605.43|601.43|605.39|601.39|18
1623670680000|2021-06-14 11:38:00|605.42|601.42|605.29|601.29|605.42|601.42|605.29|601.29|16
1623670690000|2021-06-14 11:38:10|605.36|601.36|605.36|601.36|605.36|601.36|605.29|601.29|8
1623670700000|2021-06-14 11:38:20|605.29|601.29|605.3|601.3|605.41|601.41|605.29|601.29|24
1623670710000|2021-06-14 11:38:30|605.32|601.32|605.38|601.38|605.39|601.39|605.28|601.28|21
1623670720000|2021-06-14 11:38:40|605.37|601.37|605.34|601.34|605.38|601.38|605.32|601.32|19
1623670730000|2021-06-14 11:38:50|605.35|601.35|605.4|601.4|605.41|601.41|605.33|601.33|19
1623670740000|2021-06-14 11:39:00|605.41|601.41|605.4|601.4|605.43|601.43|605.38|601.38|17
1623670750000|2021-06-14 11:39:10|605.39|601.39|605.41|601.41|605.41|601.41|605.39|601.39|5
1623670760000|2021-06-14 11:39:20|605.43|601.43|605.42|601.42|605.43|601.43|605.42|601.42|6
1623670770000|2021-06-14 11:39:30|605.49|601.49|605.48|601.48|605.49|601.49|605.46|601.46|9
1623670780000|2021-06-14 11:39:40|605.49|601.49|605.48|601.48|605.49|601.49|605.47|601.47|8
1623670790000|2021-06-14 11:39:50|605.49|601.49|605.5|601.5|605.5|601.5|605.46|601.46|12
1623670800000|2021-06-14 11:40:00|605.49|601.49|605.49|601.49|605.5|601.5|605.48|601.48|9
1623670810000|2021-06-14 11:40:10|605.48|601.48|605.48|601.48|605.49|601.49|605.47|601.47|9
1623670820000|2021-06-14 11:40:20|605.47|601.47|605.4|601.4|605.48|601.48|605.38|601.38|18
1623670830000|2021-06-14 11:40:30|605.44|601.44|605.47|601.47|605.48|601.48|605.42|601.42|19
1623670840000|2021-06-14 11:40:40|605.48|601.48|605.49|601.49|605.5|601.5|605.48|601.48|8
1623670850000|2021-06-14 11:40:50|605.5|601.5|605.49|601.49|605.5|601.5|605.49|601.49|20
1623670860000|2021-06-14 11:41:00|605.5|601.5|605.47|601.47|605.5|601.5|605.46|601.46|11
1623670870000|2021-06-14 11:41:10|605.46|601.46|605.46|601.46|605.47|601.47|605.46|601.46|5
1623670880000|2021-06-14 11:41:20|605.44|601.44|605.43|601.43|605.45|601.45|605.27|601.27|20
1623670890000|2021-06-14 11:41:30|605.36|601.36|605.33|601.33|605.36|601.36|605.28|601.28|10
1623670900000|2021-06-14 11:41:40|605.28|601.28|605.33|601.33|605.33|601.33|605.28|601.28|4
1623670910000|2021-06-14 11:41:50|605.31|601.31|605.3|601.3|605.31|601.31|605.3|601.3|10
1623670920000|2021-06-14 11:42:00|605.31|601.31|605.43|601.43|605.43|601.43|605.27|601.27|19
1623670930000|2021-06-14 11:42:10|605.42|601.42|605.41|601.41|605.45|601.45|605.41|601.41|20
1623670940000|2021-06-14 11:42:20|605.42|601.42|605.45|601.45|605.45|601.45|605.4|601.4|15
1623670950000|2021-06-14 11:42:30|605.47|601.47|605.46|601.46|605.5|601.5|605.44|601.44|17
1623670960000|2021-06-14 11:42:40|605.47|601.47|605.5|601.5|605.5|601.5|605.46|601.46|12
1623670970000|2021-06-14 11:42:50|605.46|601.46|605.46|601.46|605.53|601.53|605.45|601.45|16
1623670980000|2021-06-14 11:43:00|605.48|601.48|605.5|601.5|605.51|601.51|605.46|601.46|14
1623670990000|2021-06-14 11:43:10|605.46|601.46|605.46|601.46|605.5|601.5|605.46|601.46|11
1623671000000|2021-06-14 11:43:20|605.49|601.49|605.43|601.43|605.49|601.49|605.42|601.42|11
1623671010000|2021-06-14 11:43:30|605.42|601.42|605.43|601.43|605.44|601.44|605.42|601.42|10
1623671020000|2021-06-14 11:43:40|605.44|601.44|605.29|601.29|605.44|601.44|605.29|601.29|17
1623671030000|2021-06-14 11:43:50|605.28|601.28|605.27|601.27|605.31|601.31|605.21|601.21|19
1623671040000|2021-06-14 11:44:00|605.25|601.25|605.07|601.07|605.25|601.25|605.07|601.07|27
1623671050000|2021-06-14 11:44:10|605.06|601.06|604.98|600.98|605.08|601.08|604.95|600.95|22
1623671060000|2021-06-14 11:44:20|604.96|600.96|604.94|600.94|604.97|600.97|604.94|600.94|16
1623671070000|2021-06-14 11:44:30|604.91|600.91|604.71|600.71|604.91|600.91|604.7|600.7|23
1623671080000|2021-06-14 11:44:40|604.74|600.74|604.78|600.78|604.81|600.81|604.71|600.71|23
1623671090000|2021-06-14 11:44:50|604.81|600.81|604.89|600.89|604.95|600.95|604.8|600.8|21
1623671100000|2021-06-14 11:45:00|604.9|600.9|604.92|600.92|604.94|600.94|604.9|600.9|24
1623671110000|2021-06-14 11:45:10|604.93|600.93|604.93|600.93|604.94|600.94|604.92|600.92|15
1623671120000|2021-06-14 11:45:20|604.94|600.94|604.99|600.99|604.99|600.99|604.92|600.92|29
1623671130000|2021-06-14 11:45:30|605.01|601.01|605|601|605.01|601.01|604.98|600.98|20
1623671140000|2021-06-14 11:45:40|604.99|600.99|605.3|601.3|605.3|601.3|604.99|600.99|28
1623671150000|2021-06-14 11:45:50|605.31|601.31|605.19|601.19|605.31|601.31|605.18|601.18|22
1623671160000|2021-06-14 11:46:00|605.2|601.2|605.59|601.59|605.61|601.61|605.2|601.2|27
1623671170000|2021-06-14 11:46:10|605.61|601.61|605.49|601.49|605.61|601.61|605.47|601.47|21
1623671180000|2021-06-14 11:46:20|605.5|601.5|605.48|601.48|605.51|601.51|605.48|601.48|14
1623671190000|2021-06-14 11:46:30|605.52|601.52|605.6|601.6|605.6|601.6|605.52|601.52|20
1623671200000|2021-06-14 11:46:40|605.59|601.59|605.69|601.69|605.69|601.69|605.59|601.59|18
1623671210000|2021-06-14 11:46:50|605.68|601.68|605.66|601.66|605.72|601.72|605.64|601.64|23
1623671220000|2021-06-14 11:47:00|605.7|601.7|605.76|601.76|605.78|601.78|605.68|601.68|19
1623671230000|2021-06-14 11:47:10|605.75|601.75|605.92|601.92|605.93|601.93|605.71|601.71|16
1623671240000|2021-06-14 11:47:20|605.93|601.93|605.91|601.91|605.93|601.93|605.89|601.89|12
1623671250000|2021-06-14 11:47:30|605.9|601.9|605.92|601.92|605.94|601.94|605.9|601.9|13
1623671260000|2021-06-14 11:47:40|605.93|601.93|605.96|601.96|605.96|601.96|605.91|601.91|21
1623671270000|2021-06-14 11:47:50|605.91|601.91|605.95|601.95|605.96|601.96|605.91|601.91|7
1623671280000|2021-06-14 11:48:00|605.96|601.96|605.96|601.96|605.96|601.96|605.91|601.91|14
1623671290000|2021-06-14 11:48:10|605.95|601.95|605.91|601.91|605.96|601.96|605.9|601.9|13
1623671300000|2021-06-14 11:48:20|605.96|601.96|605.97|601.97|605.97|601.97|605.91|601.91|11
1623671310000|2021-06-14 11:48:30|605.96|601.96|606.08|602.08|606.35|602.35|605.92|601.92|21
1623671320000|2021-06-14 11:48:40|606.07|602.07|606.34|602.34|606.34|602.34|606.04|602.04|27
1623671330000|2021-06-14 11:48:50|606.33|602.33|606.4|602.4|606.47|602.47|606.27|602.27|22
1623671340000|2021-06-14 11:49:00|606.39|602.39|606.35|602.35|606.41|602.41|606.33|602.33|24
1623671350000|2021-06-14 11:49:10|606.34|602.34|606.38|602.38|606.42|602.42|606.27|602.27|24
1623671360000|2021-06-14 11:49:20|606.4|602.4|606.4|602.4|606.43|602.43|606.38|602.38|20
1623671370000|2021-06-14 11:49:30|606.38|602.38|606.45|602.45|606.45|602.45|606.38|602.38|27
1623671380000|2021-06-14 11:49:40|606.44|602.44|606.4|602.4|606.45|602.45|606.37|602.37|19
1623671390000|2021-06-14 11:49:50|606.37|602.37|606.4|602.4|606.42|602.42|606.36|602.36|17
1623671400000|2021-06-14 11:50:00|606.41|602.41|606.28|602.28|606.42|602.42|606.28|602.28|11
1623671410000|2021-06-14 11:50:10|606.31|602.31|606.26|602.26|606.31|602.31|606.23|602.23|18
1623671420000|2021-06-14 11:50:20|606.25|602.25|606.25|602.25|606.26|602.26|606.23|602.23|18
1623671430000|2021-06-14 11:50:30|606.1|602.1|606.19|602.19|606.19|602.19|606.08|602.08|23
1623671440000|2021-06-14 11:50:40|606.18|602.18|606.13|602.13|606.18|602.18|606.13|602.13|16
1623671450000|2021-06-14 11:50:50|606.12|602.12|606.15|602.15|606.15|602.15|606.12|602.12|8
1623671460000|2021-06-14 11:51:00|606.14|602.14|605.61|601.61|606.21|602.21|605.58|601.58|26
1623671470000|2021-06-14 11:51:10|605.58|601.58|605.59|601.59|605.59|601.59|605.57|601.57|10
1623671480000|2021-06-14 11:51:20|605.58|601.58|605.62|601.62|605.62|601.62|605.56|601.56|18
1623671490000|2021-06-14 11:51:30|605.61|601.61|605.6|601.6|605.65|601.65|605.57|601.57|15
1623671500000|2021-06-14 11:51:40|605.59|601.59|605.7|601.7|605.7|601.7|605.59|601.59|16
1623671510000|2021-06-14 11:51:50|605.69|601.69|605.76|601.76|605.78|601.78|605.68|601.68|17
1623671520000|2021-06-14 11:52:00|605.8|601.8|605.8|601.8|605.81|601.81|605.76|601.76|10
1623671530000|2021-06-14 11:52:10|605.79|601.79|605.8|601.8|605.81|601.81|605.76|601.76|16
1623671540000|2021-06-14 11:52:20|605.79|601.79|606.06|602.06|606.07|602.07|605.74|601.74|26
1623671550000|2021-06-14 11:52:30|606.07|602.07|606.09|602.09|606.09|602.09|606|602|21
1623671560000|2021-06-14 11:52:40|606.14|602.14|606.15|602.15|606.2|602.2|606.14|602.14|24
1623671570000|2021-06-14 11:52:50|606.17|602.17|606.19|602.19|606.24|602.24|606.16|602.16|17
1623671580000|2021-06-14 11:53:00|606.17|602.17|606.25|602.25|606.26|602.26|606.15|602.15|25
1623671590000|2021-06-14 11:53:10|606.24|602.24|606.27|602.27|606.31|602.31|606.23|602.23|15
1623671600000|2021-06-14 11:53:20|606.28|602.28|606.3|602.3|606.32|602.32|606.24|602.24|24
1623671610000|2021-06-14 11:53:30|606.32|602.32|606.32|602.32|606.33|602.33|606.29|602.29|13
1623671620000|2021-06-14 11:53:40|606.31|602.31|606.34|602.34|606.34|602.34|606.28|602.28|14
1623671630000|2021-06-14 11:53:50|606.48|602.48|606.48|602.48|606.51|602.51|606.45|602.45|16
1623671640000|2021-06-14 11:54:00|606.49|602.49|606.47|602.47|606.55|602.55|606.47|602.47|14
1623671650000|2021-06-14 11:54:10|606.48|602.48|606.61|602.61|606.61|602.61|606.48|602.48|8
1623671670000|2021-06-14 11:54:30|606.58|602.58|606.61|602.61|606.61|602.61|606.57|602.57|3
1623671680000|2021-06-14 11:54:40|606.58|602.58|606.61|602.61|606.61|602.61|606.58|602.58|7
1623671690000|2021-06-14 11:54:50|606.58|602.58|606.68|602.68|606.68|602.68|606.58|602.58|15
1623671700000|2021-06-14 11:55:00|606.7|602.7|606.6|602.6|606.71|602.71|606.6|602.6|19
1623671710000|2021-06-14 11:55:10|606.59|602.59|606.46|602.46|606.59|602.59|606.43|602.43|14
1623671720000|2021-06-14 11:55:20|606.48|602.48|606.49|602.49|606.53|602.53|606.46|602.46|17
1623671730000|2021-06-14 11:55:30|606.52|602.52|606.48|602.48|606.52|602.52|606.47|602.47|17
1623671740000|2021-06-14 11:55:40|606.47|602.47|606.33|602.33|606.49|602.49|606.33|602.33|18
1623671750000|2021-06-14 11:55:50|606.32|602.32|606.08|602.08|606.32|602.32|606.08|602.08|21
1623671760000|2021-06-14 11:56:00|606.09|602.09|606.12|602.12|606.15|602.15|606.08|602.08|10
1623671770000|2021-06-14 11:56:10|606.11|602.11|606.03|602.03|606.11|602.11|606.02|602.02|8
1623671780000|2021-06-14 11:56:20|606.01|602.01|605.84|601.84|606.02|602.02|605.8|601.8|23
1623671790000|2021-06-14 11:56:30|605.82|601.82|605.69|601.69|605.83|601.83|605.69|601.69|13
1623671800000|2021-06-14 11:56:40|605.66|601.66|605.69|601.69|605.69|601.69|605.65|601.65|4
1623671810000|2021-06-14 11:56:50|605.53|601.53|605.56|601.56|605.59|601.59|605.51|601.51|21
1623671820000|2021-06-14 11:57:00|605.57|601.57|605.44|601.44|605.58|601.58|605.44|601.44|17
1623671830000|2021-06-14 11:57:10|605.41|601.41|605.22|601.22|605.41|601.41|605.22|601.22|28
1623671840000|2021-06-14 11:57:20|605.21|601.21|604.94|600.94|605.22|601.22|604.91|600.91|9
1623671850000|2021-06-14 11:57:30|604.95|600.95|604.84|600.84|604.95|600.95|604.82|600.82|12
1623671860000|2021-06-14 11:57:40|604.83|600.83|604.72|600.72|604.88|600.88|604.68|600.68|19
1623671870000|2021-06-14 11:57:50|604.71|600.71|604.7|600.7|604.72|600.72|604.7|600.7|10
1623671880000|2021-06-14 11:58:00|604.71|600.71|604.8|600.8|604.96|600.96|604.69|600.69|23
1623671890000|2021-06-14 11:58:10|604.78|600.78|604.72|600.72|604.79|600.79|604.67|600.67|23
1623671900000|2021-06-14 11:58:20|604.74|600.74|604.69|600.69|604.8|600.8|604.69|600.69|26
1623671910000|2021-06-14 11:58:30|604.72|600.72|604.74|600.74|604.76|600.76|604.68|600.68|20
1623671920000|2021-06-14 11:58:40|604.75|600.75|604.75|600.75|604.81|600.81|604.73|600.73|20
1623671930000|2021-06-14 11:58:50|604.76|600.76|604.75|600.75|604.77|600.77|604.74|600.74|15
1623671940000|2021-06-14 11:59:00|604.77|600.77|604.8|600.8|604.82|600.82|604.74|600.74|21
1623671950000|2021-06-14 11:59:10|604.78|600.78|604.8|600.8|604.82|600.82|604.78|600.78|19
1623671960000|2021-06-14 11:59:20|604.79|600.79|604.81|600.81|604.83|600.83|604.74|600.74|28
1623671970000|2021-06-14 11:59:30|604.79|600.79|604.79|600.79|604.83|600.83|604.71|600.71|19
1623671980000|2021-06-14 11:59:40|604.71|600.71|604.77|600.77|604.78|600.78|604.65|600.65|23
1623671990000|2021-06-14 11:59:50|604.75|600.75|604.77|600.77|604.79|600.79|604.71|600.71|19
1623672000000|2021-06-14 12:00:00|604.68|600.68|604.25|600.25|604.74|600.74|604.23|600.23|25
1623672010000|2021-06-14 12:00:10|604.26|600.26|604.24|600.24|604.32|600.32|604.19|600.19|22
1623672020000|2021-06-14 12:00:20|604.26|600.26|604.2|600.2|604.31|600.31|604.2|600.2|26
1623672030000|2021-06-14 12:00:30|604.19|600.19|604.09|600.09|604.29|600.29|604.09|600.09|26
1623672040000|2021-06-14 12:00:40|604.1|600.1|604.06|600.06|604.16|600.16|604.05|600.05|27
1623672050000|2021-06-14 12:00:50|604.05|600.05|604.05|600.05|604.09|600.09|604.03|600.03|21
1623672060000|2021-06-14 12:01:00|603.98|599.98|603.92|599.92|603.98|599.98|603.9|599.9|8
1623672070000|2021-06-14 12:01:10|603.91|599.91|603.87|599.87|603.92|599.92|603.85|599.85|10
1623672080000|2021-06-14 12:01:20|603.86|599.86|603.86|599.86|603.87|599.87|603.86|599.86|15
1623672090000|2021-06-14 12:01:30|603.87|599.87|603.92|599.92|603.92|599.92|603.86|599.86|3
1623672100000|2021-06-14 12:01:40|603.91|599.91|603.59|599.59|603.91|599.91|603.59|599.59|16
1623672110000|2021-06-14 12:01:50|603.58|599.58|603.53|599.53|603.67|599.67|603.53|599.53|26
1623672120000|2021-06-14 12:02:00|603.55|599.55|603.7|599.7|603.7|599.7|603.39|599.39|25
1623672130000|2021-06-14 12:02:10|603.69|599.69|603.61|599.61|603.83|599.83|603.61|599.61|27
1623672140000|2021-06-14 12:02:20|603.6|599.6|603.63|599.63|603.63|599.63|603.58|599.58|24
1623672150000|2021-06-14 12:02:30|603.66|599.66|603.38|599.38|603.69|599.69|603.37|599.37|33
1623672160000|2021-06-14 12:02:40|603.35|599.35|603.36|599.36|603.37|599.37|603.25|599.25|22
1623672170000|2021-06-14 12:02:50|603.37|599.37|602.94|598.94|603.37|599.37|602.94|598.94|21
1623672180000|2021-06-14 12:03:00|602.93|598.93|603.26|599.26|603.29|599.29|602.92|598.92|28
1623672190000|2021-06-14 12:03:10|603.24|599.24|603.12|599.12|603.25|599.25|603.09|599.09|32
1623672200000|2021-06-14 12:03:20|603.11|599.11|603.01|599.01|603.12|599.12|603.01|599.01|27
1623672210000|2021-06-14 12:03:30|602.99|598.99|602.86|598.86|603.02|599.02|602.86|598.86|20
1623672220000|2021-06-14 12:03:40|602.85|598.85|602.87|598.87|602.88|598.88|602.8|598.8|22
1623672230000|2021-06-14 12:03:50|602.93|598.93|602.92|598.92|602.99|598.99|602.92|598.92|14
1623672240000|2021-06-14 12:04:00|602.94|598.94|602.75|598.75|602.94|598.94|602.75|598.75|22
1623672250000|2021-06-14 12:04:10|602.79|598.79|602.59|598.59|602.79|598.79|602.57|598.57|11
1623672260000|2021-06-14 12:04:20|602.58|598.58|602.71|598.71|602.72|598.72|602.54|598.54|27
1623672270000|2021-06-14 12:04:30|602.7|598.7|602.61|598.61|602.73|598.73|602.61|598.61|25
1623672280000|2021-06-14 12:04:40|602.6|598.6|602.76|598.76|602.77|598.77|602.59|598.59|19
1623672290000|2021-06-14 12:04:50|602.77|598.77|602.84|598.84|602.85|598.85|602.77|598.77|18
1623672300000|2021-06-14 12:05:00|602.83|598.83|602.83|598.83|602.86|598.86|602.81|598.81|21
1623672310000|2021-06-14 12:05:10|602.82|598.82|602.86|598.86|602.88|598.88|602.81|598.81|17
1623672320000|2021-06-14 12:05:20|602.87|598.87|602.81|598.81|602.88|598.88|602.8|598.8|28
1623672330000|2021-06-14 12:05:30|602.82|598.82|602.81|598.81|602.86|598.86|602.79|598.79|23
1623672340000|2021-06-14 12:05:40|602.82|598.82|602.98|598.98|603.01|599.01|602.82|598.82|13
1623672350000|2021-06-14 12:05:50|603|599|602.98|598.98|603.03|599.03|602.96|598.96|10
1623672360000|2021-06-14 12:06:00|602.96|598.96|602.81|598.81|602.96|598.96|602.76|598.76|24
1623672370000|2021-06-14 12:06:10|602.8|598.8|602.81|598.81|602.83|598.83|602.76|598.76|26
1623672380000|2021-06-14 12:06:20|602.79|598.79|602.63|598.63|602.79|598.79|602.59|598.59|29
1623672390000|2021-06-14 12:06:30|602.59|598.59|602.55|598.55|602.63|598.63|602.51|598.51|28
1623672400000|2021-06-14 12:06:40|602.56|598.56|602.69|598.69|602.69|598.69|602.53|598.53|24
1623672410000|2021-06-14 12:06:50|602.67|598.67|602.68|598.68|602.68|598.68|602.61|598.61|22
1623672420000|2021-06-14 12:07:00|602.64|598.64|602.79|598.79|602.8|598.8|602.61|598.61|21
1623672430000|2021-06-14 12:07:10|602.82|598.82|602.84|598.84|602.84|598.84|602.79|598.79|19
1623672440000|2021-06-14 12:07:20|602.83|598.83|602.84|598.84|602.89|598.89|602.79|598.79|17
1623672450000|2021-06-14 12:07:30|602.83|598.83|603.13|599.13|603.15|599.15|602.8|598.8|21
1623672460000|2021-06-14 12:07:40|603.12|599.12|603.06|599.06|603.13|599.13|602.98|598.98|24
1623672470000|2021-06-14 12:07:50|603.05|599.05|603.01|599.01|603.09|599.09|603.01|599.01|18
1623672480000|2021-06-14 12:08:00|603.02|599.02|603.25|599.25|603.25|599.25|602.98|598.98|26
1623672490000|2021-06-14 12:08:10|603.26|599.26|603.27|599.27|603.3|599.3|603.24|599.24|15
1623672500000|2021-06-14 12:08:20|603.26|599.26|603.66|599.66|603.66|599.66|603.26|599.26|23
1623672510000|2021-06-14 12:08:30|603.65|599.65|603.66|599.66|603.68|599.68|603.65|599.65|11
1623672520000|2021-06-14 12:08:40|603.67|599.67|603.69|599.69|603.7|599.7|603.65|599.65|21
1623672530000|2021-06-14 12:08:50|603.68|599.68|603.65|599.65|603.69|599.69|603.57|599.57|30
1623672540000|2021-06-14 12:09:00|603.64|599.64|603.83|599.83|603.84|599.84|603.56|599.56|26
1623672550000|2021-06-14 12:09:10|603.84|599.84|603.85|599.85|603.88|599.88|603.82|599.82|22
1623672560000|2021-06-14 12:09:20|603.84|599.84|603.85|599.85|603.88|599.88|603.83|599.83|13
1623672570000|2021-06-14 12:09:30|603.84|599.84|604.23|600.23|604.25|600.25|603.83|599.83|25
1623672580000|2021-06-14 12:09:40|604.24|600.24|604.12|600.12|604.24|600.24|604.02|600.02|28
1623672590000|2021-06-14 12:09:50|604.11|600.11|604.04|600.04|604.12|600.12|604|600|24
1623672600000|2021-06-14 12:10:00|604.03|600.03|604.03|600.03|604.04|600.04|604.03|600.03|11
1623672610000|2021-06-14 12:10:10|604.04|600.04|604.02|600.02|604.04|600.04|604.02|600.02|11
1623672620000|2021-06-14 12:10:20|603.95|599.95|603.74|599.74|603.96|599.96|603.74|599.74|28
1623672630000|2021-06-14 12:10:30|603.75|599.75|603.8|599.8|603.85|599.85|603.68|599.68|28
1623672640000|2021-06-14 12:10:40|603.81|599.81|603.83|599.83|603.87|599.87|603.71|599.71|28
1623672650000|2021-06-14 12:10:50|603.79|599.79|603.85|599.85|603.9|599.9|603.77|599.77|23
1623672660000|2021-06-14 12:11:00|603.87|599.87|603.87|599.87|603.89|599.89|603.85|599.85|14
1623672670000|2021-06-14 12:11:10|603.88|599.88|603.86|599.86|603.89|599.89|603.84|599.84|16
1623672680000|2021-06-14 12:11:20|603.84|599.84|603.85|599.85|603.86|599.86|603.81|599.81|23
1623672690000|2021-06-14 12:11:30|603.84|599.84|603.99|599.99|604.06|600.06|603.84|599.84|24
1623672700000|2021-06-14 12:11:40|603.98|599.98|604.02|600.02|604.05|600.05|603.94|599.94|19
1623672710000|2021-06-14 12:11:50|604.03|600.03|603.99|599.99|604.04|600.04|603.94|599.94|21
1623672720000|2021-06-14 12:12:00|604.01|600.01|604.01|600.01|604.01|600.01|603.98|599.98|14
1623672730000|2021-06-14 12:12:10|604|600|603.99|599.99|604.03|600.03|603.94|599.94|17
1623672740000|2021-06-14 12:12:20|604|600|603.99|599.99|604.01|600.01|603.98|599.98|19
1623672750000|2021-06-14 12:12:30|603.97|599.97|603.99|599.99|603.99|599.99|603.95|599.95|22
1623672760000|2021-06-14 12:12:40|603.98|599.98|603.95|599.95|604|600|603.94|599.94|23
1623672770000|2021-06-14 12:12:50|603.96|599.96|603.97|599.97|604.01|600.01|603.96|599.96|18
1623672780000|2021-06-14 12:13:00|603.98|599.98|603.94|599.94|604.04|600.04|603.92|599.92|26
1623672790000|2021-06-14 12:13:10|604.03|600.03|603.85|599.85|604.03|600.03|603.85|599.85|20
1623672800000|2021-06-14 12:13:20|603.83|599.83|603.52|599.52|603.84|599.84|603.52|599.52|18
1623672810000|2021-06-14 12:13:30|603.55|599.55|603.65|599.65|603.68|599.68|603.54|599.54|29
1623672820000|2021-06-14 12:13:40|603.69|599.69|603.54|599.54|603.69|599.69|603.54|599.54|24
1623672830000|2021-06-14 12:13:50|603.51|599.51|603.47|599.47|603.57|599.57|603.47|599.47|21
1623672840000|2021-06-14 12:14:00|603.48|599.48|603.49|599.49|603.53|599.53|603.48|599.48|9
1623672850000|2021-06-14 12:14:10|603.51|599.51|603.38|599.38|603.52|599.52|603.38|599.38|15
1623672860000|2021-06-14 12:14:20|603.39|599.39|603.29|599.29|603.39|599.39|603.28|599.28|18
1623672870000|2021-06-14 12:14:30|603.3|599.3|603.04|599.04|603.34|599.34|603.04|599.04|20
1623672880000|2021-06-14 12:14:40|603|599|602.89|598.89|603.04|599.04|602.82|598.82|28
1623672890000|2021-06-14 12:14:50|602.88|598.88|602.89|598.89|602.9|598.9|602.86|598.86|22
1623672900000|2021-06-14 12:15:00|602.87|598.87|602.81|598.81|602.9|598.9|602.81|598.81|24
1623672910000|2021-06-14 12:15:10|602.82|598.82|602.65|598.65|602.82|598.82|602.64|598.64|21
1623672920000|2021-06-14 12:15:20|602.66|598.66|602.58|598.58|602.67|598.67|602.58|598.58|32
1623672930000|2021-06-14 12:15:30|602.57|598.57|602.55|598.55|602.61|598.61|602.55|598.55|27
1623672940000|2021-06-14 12:15:40|602.56|598.56|602.43|598.43|602.56|598.56|602.43|598.43|21
1623672950000|2021-06-14 12:15:50|602.39|598.39|602.42|598.42|602.45|598.45|602.35|598.35|25
1623672960000|2021-06-14 12:16:00|602.38|598.38|602.39|598.39|602.48|598.48|602.37|598.37|24
1623672970000|2021-06-14 12:16:10|602.36|598.36|602.34|598.34|602.36|598.36|602.33|598.33|17
1623672980000|2021-06-14 12:16:20|602.3|598.3|602.08|598.08|602.3|598.3|602.08|598.08|14
1623672990000|2021-06-14 12:16:30|602.09|598.09|601.95|597.95|602.1|598.1|601.93|597.93|8
1623673000000|2021-06-14 12:16:40|601.96|597.96|602|598|602.09|598.09|601.96|597.96|20
1623673010000|2021-06-14 12:16:50|601.99|597.99|602.02|598.02|602.03|598.03|601.99|597.99|6
1623673020000|2021-06-14 12:17:00|602.03|598.03|602.13|598.13|602.16|598.16|602.03|598.03|23
1623673030000|2021-06-14 12:17:10|602.12|598.12|602.21|598.21|602.21|598.21|602.08|598.08|23
1623673040000|2021-06-14 12:17:20|602.2|598.2|602.46|598.46|602.47|598.47|602.2|598.2|23
1623673050000|2021-06-14 12:17:30|602.44|598.44|602.41|598.41|602.44|598.44|602.33|598.33|22
1623673060000|2021-06-14 12:17:40|602.42|598.42|602.42|598.42|602.45|598.45|602.39|598.39|14
1623673070000|2021-06-14 12:17:50|602.43|598.43|602.52|598.52|602.69|598.69|602.42|598.42|26
1623673080000|2021-06-14 12:18:00|602.5|598.5|602.31|598.31|602.5|598.5|602.26|598.26|30
1623673090000|2021-06-14 12:18:10|602.26|598.26|602.31|598.31|602.32|598.32|602.23|598.23|19
1623673100000|2021-06-14 12:18:20|602.32|598.32|602.32|598.32|602.34|598.34|602.26|598.26|16
1623673110000|2021-06-14 12:18:30|602.31|598.31|602.16|598.16|602.32|598.32|602.16|598.16|22
1623673120000|2021-06-14 12:18:40|602.17|598.17|602.07|598.07|602.21|598.21|602.06|598.06|15
1623673130000|2021-06-14 12:18:50|602.06|598.06|602.02|598.02|602.17|598.17|602.02|598.02|18
1623673140000|2021-06-14 12:19:00|602.04|598.04|602.04|598.04|602.06|598.06|602.02|598.02|19
1623673150000|2021-06-14 12:19:10|602.05|598.05|602.01|598.01|602.05|598.05|602.01|598.01|18
1623673160000|2021-06-14 12:19:20|602.02|598.02|602.03|598.03|602.04|598.04|602|598|17
1623673170000|2021-06-14 12:19:30|602.02|598.02|602.02|598.02|602.03|598.03|602.01|598.01|10
1623673180000|2021-06-14 12:19:40|602.01|598.01|602.02|598.02|602.02|598.02|602.01|598.01|10
1623673190000|2021-06-14 12:19:50|602.01|598.01|602.03|598.03|602.03|598.03|602.01|598.01|5
1623673200000|2021-06-14 12:20:00|602.02|598.02|601.81|597.81|602.04|598.04|601.77|597.77|16
1623673210000|2021-06-14 12:20:10|601.79|597.79|601.63|597.63|601.81|597.81|601.63|597.63|12
1623673220000|2021-06-14 12:20:20|601.65|597.65|601.73|597.73|601.81|597.81|601.65|597.65|7
1623673230000|2021-06-14 12:20:30|601.72|597.72|601.69|597.69|601.72|597.72|601.68|597.68|4
1623673240000|2021-06-14 12:20:40|601.64|597.64|601.63|597.63|601.67|597.67|601.58|597.58|16
1623673250000|2021-06-14 12:20:50|601.62|597.62|601.53|597.53|601.63|597.63|601.53|597.53|9
1623673260000|2021-06-14 12:21:00|601.61|597.61|601.78|597.78|601.78|597.78|601.61|597.61|19
1623673270000|2021-06-14 12:21:10|601.74|597.74|601.77|597.77|601.84|597.84|601.72|597.72|33
1623673280000|2021-06-14 12:21:20|601.75|597.75|601.85|597.85|601.85|597.85|601.73|597.73|29
1623673290000|2021-06-14 12:21:30|601.8|597.8|601.82|597.82|601.87|597.87|601.8|597.8|18
1623673300000|2021-06-14 12:21:40|601.8|597.8|601.87|597.87|601.87|597.87|601.8|597.8|24
1623673310000|2021-06-14 12:21:50|601.84|597.84|601.85|597.85|601.87|597.87|601.81|597.81|20
1623673320000|2021-06-14 12:22:00|601.87|597.87|601.98|597.98|602.13|598.13|601.87|597.87|21
1623673330000|2021-06-14 12:22:10|602.03|598.03|602.16|598.16|602.16|598.16|601.96|597.96|25
1623673340000|2021-06-14 12:22:20|602.17|598.17|602.13|598.13|602.2|598.2|602.1|598.1|21
1623673350000|2021-06-14 12:22:30|602.12|598.12|602.09|598.09|602.18|598.18|602.08|598.08|18
1623673360000|2021-06-14 12:22:40|602.12|598.12|602.13|598.13|602.13|598.13|602.08|598.08|16
1623673370000|2021-06-14 12:22:50|602.11|598.11|602.16|598.16|602.16|598.16|602.11|598.11|13
1623673380000|2021-06-14 12:23:00|602.15|598.15|602.15|598.15|602.18|598.18|602.14|598.14|16
1623673390000|2021-06-14 12:23:10|602.16|598.16|602.28|598.28|602.29|598.29|602.16|598.16|13
1623673400000|2021-06-14 12:23:20|602.27|598.27|602.35|598.35|602.36|598.36|602.26|598.26|19
1623673410000|2021-06-14 12:23:30|602.36|598.36|602.4|598.4|602.41|598.41|602.35|598.35|20
1623673420000|2021-06-14 12:23:40|602.42|598.42|602.44|598.44|602.59|598.59|602.39|598.39|21
1623673430000|2021-06-14 12:23:50|602.46|598.46|602.72|598.72|602.73|598.73|602.44|598.44|18
1623673440000|2021-06-14 12:24:00|602.73|598.73|602.9|598.9|602.9|598.9|602.71|598.71|15
1623673450000|2021-06-14 12:24:10|602.92|598.92|603.5|599.5|603.52|599.52|602.92|598.92|21
1623673460000|2021-06-14 12:24:20|603.49|599.49|603.3|599.3|603.49|599.49|603.26|599.26|31
1623673470000|2021-06-14 12:24:30|603.33|599.33|603.36|599.36|603.42|599.42|603.28|599.28|14
1623673480000|2021-06-14 12:24:40|603.44|599.44|603.6|599.6|603.6|599.6|603.44|599.44|11
1623673490000|2021-06-14 12:24:50|603.59|599.59|603.63|599.63|603.63|599.63|603.59|599.59|8
1623673500000|2021-06-14 12:25:00|603.66|599.66|603.53|599.53|603.66|599.66|603.52|599.52|24
1623673510000|2021-06-14 12:25:10|603.52|599.52|603.58|599.58|603.58|599.58|603.4|599.4|20
1623673520000|2021-06-14 12:25:20|603.56|599.56|603.58|599.58|603.58|599.58|603.5|599.5|19
1623673530000|2021-06-14 12:25:30|603.59|599.59|603.63|599.63|603.64|599.64|603.59|599.59|19
1623673540000|2021-06-14 12:25:40|603.65|599.65|603.57|599.57|603.65|599.65|603.56|599.56|16
1623673550000|2021-06-14 12:25:50|603.56|599.56|603.55|599.55|603.57|599.57|603.54|599.54|8
1623673560000|2021-06-14 12:26:00|603.53|599.53|603.45|599.45|603.55|599.55|603.43|599.43|12
1623673570000|2021-06-14 12:26:10|603.46|599.46|603.39|599.39|603.46|599.46|603.36|599.36|21
1623673580000|2021-06-14 12:26:20|603.4|599.4|603.59|599.59|603.63|599.63|603.32|599.32|22
1623673590000|2021-06-14 12:26:30|603.58|599.58|603.6|599.6|603.62|599.62|603.55|599.55|24
1623673600000|2021-06-14 12:26:40|603.59|599.59|604.46|600.46|604.5|600.5|603.58|599.58|31
1623673610000|2021-06-14 12:26:50|604.48|600.48|604.43|600.43|604.51|600.51|604.37|600.37|34
1623673620000|2021-06-14 12:27:00|604.44|600.44|604.46|600.46|604.51|600.51|604.4|600.4|24
1623673630000|2021-06-14 12:27:10|604.45|600.45|604.51|600.51|604.51|600.51|604.45|600.45|17
1623673640000|2021-06-14 12:27:20|604.5|600.5|604.27|600.27|604.5|600.5|604.27|600.27|27
1623673650000|2021-06-14 12:27:30|604.22|600.22|604.3|600.3|604.3|600.3|604.18|600.18|25
1623673660000|2021-06-14 12:27:40|604.29|600.29|604.29|600.29|604.32|600.32|604.18|600.18|29
1623673670000|2021-06-14 12:27:50|604.3|600.3|604.31|600.31|604.32|600.32|604.26|600.26|28
1623673680000|2021-06-14 12:28:00|604.32|600.32|604.06|600.06|604.32|600.32|604.03|600.03|20
1623673690000|2021-06-14 12:28:10|604.05|600.05|603.96|599.96|604.06|600.06|603.96|599.96|18
1623673700000|2021-06-14 12:28:20|603.95|599.95|603.99|599.99|604.04|600.04|603.84|599.84|29
1623673710000|2021-06-14 12:28:30|604.06|600.06|603.93|599.93|604.06|600.06|603.93|599.93|29
1623673720000|2021-06-14 12:28:40|603.91|599.91|603.94|599.94|603.96|599.96|603.91|599.91|20
1623673730000|2021-06-14 12:28:50|603.95|599.95|603.99|599.99|604|600|603.95|599.95|12
1623673740000|2021-06-14 12:29:00|604|600|604.07|600.07|604.07|600.07|603.97|599.97|21
1623673750000|2021-06-14 12:29:10|604.06|600.06|604.25|600.25|604.26|600.26|604.06|600.06|20
1623673760000|2021-06-14 12:29:20|604.26|600.26|604.29|600.29|604.31|600.31|604.24|600.24|31
1623673770000|2021-06-14 12:29:30|604.3|600.3|604.1|600.1|604.3|600.3|604.1|600.1|28
1623673780000|2021-06-14 12:29:40|604.09|600.09|604.03|600.03|604.16|600.16|603.97|599.97|23
1623673790000|2021-06-14 12:29:50|604.02|600.02|604.09|600.09|604.12|600.12|604.02|600.02|11
1623673800000|2021-06-14 12:30:00|604.13|600.13|604.33|600.33|604.4|600.4|604.12|600.12|28
1623673810000|2021-06-14 12:30:10|604.32|600.32|604.33|600.33|604.37|600.37|604.25|600.25|29
1623673820000|2021-06-14 12:30:20|604.36|600.36|604.65|600.65|604.66|600.66|604.36|600.36|23
1623673830000|2021-06-14 12:30:30|604.66|600.66|604.73|600.73|604.75|600.75|604.66|600.66|11
1623673840000|2021-06-14 12:30:40|604.72|600.72|604.71|600.71|604.73|600.73|604.7|600.7|7
1623673850000|2021-06-14 12:30:50|604.72|600.72|604.63|600.63|604.72|600.72|604.63|600.63|5
1623673860000|2021-06-14 12:31:00|604.57|600.57|604.42|600.42|604.57|600.57|604.42|600.42|24
1623673870000|2021-06-14 12:31:10|604.43|600.43|604.43|600.43|604.51|600.51|604.41|600.41|30
1623673880000|2021-06-14 12:31:20|604.52|600.52|604.21|600.21|604.53|600.53|604.21|600.21|30
1623673890000|2021-06-14 12:31:30|604.24|600.24|604.2|600.2|604.25|600.25|604.19|600.19|15
1623673900000|2021-06-14 12:31:40|604.19|600.19|604.14|600.14|604.19|600.19|604.13|600.13|17
1623673910000|2021-06-14 12:31:50|604.15|600.15|604.14|600.14|604.19|600.19|604.12|600.12|20
1623673920000|2021-06-14 12:32:00|604.15|600.15|603.98|599.98|604.15|600.15|603.96|599.96|29
1623673930000|2021-06-14 12:32:10|603.97|599.97|604|600|604.02|600.02|603.97|599.97|25
1623673940000|2021-06-14 12:32:20|604.01|600.01|604.04|600.04|604.04|600.04|603.98|599.98|25
1623673950000|2021-06-14 12:32:30|604.01|600.01|603.93|599.93|604.02|600.02|603.93|599.93|18
1623673960000|2021-06-14 12:32:40|603.94|599.94|604.08|600.08|604.09|600.09|603.94|599.94|21
1623673970000|2021-06-14 12:32:50|604.09|600.09|604.11|600.11|604.12|600.12|604.06|600.06|17
1623673980000|2021-06-14 12:33:00|604.1|600.1|604.51|600.51|604.51|600.51|604.09|600.09|29
1623673990000|2021-06-14 12:33:10|604.5|600.5|604.59|600.59|604.67|600.67|604.49|600.49|27
1623674000000|2021-06-14 12:33:20|604.58|600.58|604.61|600.61|604.61|600.61|604.56|600.56|24
1623674010000|2021-06-14 12:33:30|604.6|600.6|604.48|600.48|604.65|600.65|604.45|600.45|25
1623674020000|2021-06-14 12:33:40|604.49|600.49|604.48|600.48|604.52|600.52|604.45|600.45|27
1623674030000|2021-06-14 12:33:50|604.49|600.49|604.45|600.45|604.49|600.49|604.45|600.45|12
1623674040000|2021-06-14 12:34:00|604.55|600.55|604.51|600.51|604.55|600.55|604.51|600.51|5
1623674050000|2021-06-14 12:34:10|604.55|600.55|604.43|600.43|604.55|600.55|604.42|600.42|10
1623674060000|2021-06-14 12:34:20|604.42|600.42|604.53|600.53|604.54|600.54|604.42|600.42|12
1623674070000|2021-06-14 12:34:30|604.52|600.52|604.56|600.56|604.58|600.58|604.5|600.5|19
1623674080000|2021-06-14 12:34:40|604.54|600.54|604.54|600.54|604.55|600.55|604.52|600.52|17
1623674090000|2021-06-14 12:34:50|604.55|600.55|604.52|600.52|604.58|600.58|604.5|600.5|18
1623674100000|2021-06-14 12:35:00|604.5|600.5|604.61|600.61|604.61|600.61|604.5|600.5|6
1623674110000|2021-06-14 12:35:10|604.6|600.6|604.62|600.62|604.69|600.69|604.59|600.59|10
1623674120000|2021-06-14 12:35:20|604.58|600.58|604.76|600.76|604.76|600.76|604.58|600.58|10
1623674130000|2021-06-14 12:35:30|604.75|600.75|604.84|600.84|604.86|600.86|604.71|600.71|9
1623674140000|2021-06-14 12:35:40|604.77|600.77|604.84|600.84|604.87|600.87|604.77|600.77|23
1623674150000|2021-06-14 12:35:50|604.83|600.83|604.85|600.85|604.87|600.87|604.83|600.83|11
1623674160000|2021-06-14 12:36:00|604.86|600.86|604.93|600.93|604.93|600.93|604.85|600.85|17
1623674170000|2021-06-14 12:36:10|604.92|600.92|604.95|600.95|604.97|600.97|604.91|600.91|15
1623674180000|2021-06-14 12:36:20|604.97|600.97|605.08|601.08|605.08|601.08|604.94|600.94|20
1623674190000|2021-06-14 12:36:30|605.07|601.07|605.02|601.02|605.08|601.08|604.94|600.94|29
1623674200000|2021-06-14 12:36:40|605.01|601.01|605.08|601.08|605.08|601.08|605.01|601.01|19
1623674210000|2021-06-14 12:36:50|605.06|601.06|605.08|601.08|605.08|601.08|604.99|600.99|11
1623674220000|2021-06-14 12:37:00|605.07|601.07|605.08|601.08|605.09|601.09|605.07|601.07|6
1623674230000|2021-06-14 12:37:10|605.07|601.07|605.08|601.08|605.08|601.08|605.06|601.06|4
1623674240000|2021-06-14 12:37:20|605.06|601.06|605.06|601.06|605.08|601.08|605.06|601.06|3
1623674250000|2021-06-14 12:37:30|605.08|601.08|605.05|601.05|605.08|601.08|604.99|600.99|6
1623674260000|2021-06-14 12:37:40|605.06|601.06|605.06|601.06|605.06|601.06|605.06|601.06|1
1623674270000|2021-06-14 12:37:50|605.15|601.15|605.29|601.29|605.32|601.32|605.15|601.15|23
1623674280000|2021-06-14 12:38:00|605.31|601.31|605.43|601.43|605.43|601.43|605.31|601.31|9
1623674290000|2021-06-14 12:38:10|605.41|601.41|605.39|601.39|605.44|601.44|605.38|601.38|25
1623674300000|2021-06-14 12:38:20|605.4|601.4|605.4|601.4|605.42|601.42|605.39|601.39|12
1623674310000|2021-06-14 12:38:30|605.39|601.39|605.33|601.33|605.4|601.4|605.32|601.32|24
1623674320000|2021-06-14 12:38:40|605.32|601.32|605.39|601.39|605.43|601.43|605.32|601.32|9
1623674330000|2021-06-14 12:38:50|605.41|601.41|605.41|601.41|605.41|601.41|605.41|601.41|1
1623674340000|2021-06-14 12:39:00|605.4|601.4|605.43|601.43|605.43|601.43|605.38|601.38|4
1623674350000|2021-06-14 12:39:10|605.52|601.52|605.34|601.34|605.54|601.54|605.32|601.32|26
1623674360000|2021-06-14 12:39:20|605.3|601.3|605.27|601.27|605.36|601.36|605.24|601.24|26
1623674370000|2021-06-14 12:39:30|605.28|601.28|605.26|601.26|605.37|601.37|605.26|601.26|22
1623674380000|2021-06-14 12:39:40|605.29|601.29|605.42|601.42|605.42|601.42|605.2|601.2|19
1623674390000|2021-06-14 12:39:50|605.4|601.4|605.65|601.65|605.65|601.65|605.4|601.4|22
1623674400000|2021-06-14 12:40:00|605.67|601.67|605.76|601.76|605.76|601.76|605.66|601.66|24
1623674410000|2021-06-14 12:40:10|605.75|601.75|605.7|601.7|605.75|601.75|605.65|601.65|21
1623674420000|2021-06-14 12:40:20|605.71|601.71|605.74|601.74|605.74|601.74|605.58|601.58|24
1623674430000|2021-06-14 12:40:30|605.73|601.73|605.75|601.75|605.79|601.79|605.73|601.73|16
1623674440000|2021-06-14 12:40:40|605.77|601.77|605.72|601.72|605.77|601.77|605.66|601.66|20
1623674450000|2021-06-14 12:40:50|605.71|601.71|605.77|601.77|605.8|601.8|605.7|601.7|22
1623674460000|2021-06-14 12:41:00|605.78|601.78|605.81|601.81|605.81|601.81|605.69|601.69|24
1623674470000|2021-06-14 12:41:10|605.82|601.82|605.85|601.85|605.86|601.86|605.79|601.79|14
1623674480000|2021-06-14 12:41:20|605.86|601.86|605.96|601.96|605.97|601.97|605.86|601.86|11
1623674490000|2021-06-14 12:41:30|605.93|601.93|605.84|601.84|605.97|601.97|605.77|601.77|25
1623674500000|2021-06-14 12:41:40|605.83|601.83|605.94|601.94|606.03|602.03|605.82|601.82|31
1623674510000|2021-06-14 12:41:50|605.9|601.9|606.06|602.06|606.1|602.1|605.9|601.9|27
1623674520000|2021-06-14 12:42:00|606.07|602.07|606.39|602.39|606.39|602.39|606.07|602.07|22
1623674530000|2021-06-14 12:42:10|606.38|602.38|606.49|602.49|606.49|602.49|606.38|602.38|21
1623674540000|2021-06-14 12:42:20|606.47|602.47|606.44|602.44|606.54|602.54|606.43|602.43|36
1623674550000|2021-06-14 12:42:30|606.53|602.53|607.13|603.13|607.13|603.13|606.46|602.46|32
1623674560000|2021-06-14 12:42:40|607.1|603.1|607.01|603.01|607.18|603.18|606.91|602.91|23
1623674570000|2021-06-14 12:42:50|606.96|602.96|606.79|602.79|607.05|603.05|606.72|602.72|23
1623674580000|2021-06-14 12:43:00|606.8|602.8|606.77|602.77|606.83|602.83|606.68|602.68|29
1623674590000|2021-06-14 12:43:10|606.85|602.85|606.94|602.94|606.94|602.94|606.85|602.85|22
1623674600000|2021-06-14 12:43:20|606.93|602.93|606.89|602.89|607.02|603.02|606.83|602.83|32
1623674610000|2021-06-14 12:43:30|606.86|602.86|606.8|602.8|606.86|602.86|606.72|602.72|19
1623674620000|2021-06-14 12:43:40|606.81|602.81|606.83|602.83|606.83|602.83|606.79|602.79|13
1623674630000|2021-06-14 12:43:50|606.84|602.84|606.83|602.83|606.85|602.85|606.8|602.8|25
1623674640000|2021-06-14 12:44:00|606.82|602.82|606.97|602.97|607|603|606.8|602.8|27
1623674650000|2021-06-14 12:44:10|606.98|602.98|607.14|603.14|607.14|603.14|606.98|602.98|31
1623674660000|2021-06-14 12:44:20|607.15|603.15|607.29|603.29|607.29|603.29|607.15|603.15|16
1623674670000|2021-06-14 12:44:30|607.32|603.32|607.23|603.23|607.32|603.32|607.22|603.22|7
1623674680000|2021-06-14 12:44:40|607.28|603.28|607.32|603.32|607.32|603.32|607.24|603.24|20
1623674690000|2021-06-14 12:44:50|607.31|603.31|607.27|603.27|607.32|603.32|607.26|603.26|18
1623674700000|2021-06-14 12:45:00|607.28|603.28|607.29|603.29|607.31|603.31|607.25|603.25|21
1623674710000|2021-06-14 12:45:10|607.31|603.31|607.32|603.32|607.32|603.32|607.23|603.23|15
1623674720000|2021-06-14 12:45:20|607.43|603.43|607.49|603.49|607.49|603.49|607.43|603.43|7
1623674730000|2021-06-14 12:45:30|607.5|603.5|607.65|603.65|607.65|603.65|607.5|603.5|9
1623674740000|2021-06-14 12:45:40|607.79|603.79|607.85|603.85|607.85|603.85|607.79|603.79|11
1623674750000|2021-06-14 12:45:50|607.82|603.82|607.94|603.94|608.02|604.02|607.8|603.8|27
1623674760000|2021-06-14 12:46:00|607.95|603.95|608.23|604.23|608.39|604.39|607.94|603.94|26
1623674770000|2021-06-14 12:46:10|608.27|604.27|608.28|604.28|608.31|604.31|608.14|604.14|31
1623674780000|2021-06-14 12:46:20|608.31|604.31|608.28|604.28|608.48|604.48|608.27|604.27|34
1623674790000|2021-06-14 12:46:30|608.27|604.27|608.33|604.33|608.36|604.36|608.26|604.26|25
1623674800000|2021-06-14 12:46:40|608.34|604.34|608.18|604.18|608.34|604.34|608.16|604.16|31
1623674810000|2021-06-14 12:46:50|608.15|604.15|608.05|604.05|608.18|604.18|607.93|603.93|24
1623674820000|2021-06-14 12:47:00|607.93|603.93|608.19|604.19|608.22|604.22|607.93|603.93|28
1623674830000|2021-06-14 12:47:10|608.2|604.2|608.23|604.23|608.26|604.26|608.17|604.17|28
1623674840000|2021-06-14 12:47:20|608.24|604.24|607.92|603.92|608.27|604.27|607.85|603.85|28
1623674850000|2021-06-14 12:47:30|607.94|603.94|607.67|603.67|607.95|603.95|607.66|603.66|25
1623674860000|2021-06-14 12:47:40|607.65|603.65|607.3|603.3|607.67|603.67|607.28|603.28|25
1623674870000|2021-06-14 12:47:50|607.31|603.31|607.31|603.31|607.35|603.35|607.2|603.2|25
1623674880000|2021-06-14 12:48:00|607.29|603.29|607.47|603.47|607.53|603.53|607.29|603.29|25
1623674890000|2021-06-14 12:48:10|607.5|603.5|607.47|603.47|607.53|603.53|607.46|603.46|29
1623674900000|2021-06-14 12:48:20|607.46|603.46|607.42|603.42|607.47|603.47|607.35|603.35|26
1623674910000|2021-06-14 12:48:30|607.4|603.4|607.36|603.36|607.41|603.41|607.34|603.34|28
1623674920000|2021-06-14 12:48:40|607.37|603.37|607.02|603.02|607.37|603.37|607.02|603.02|29
1623674930000|2021-06-14 12:48:50|606.97|602.97|606.84|602.84|606.97|602.97|606.79|602.79|25
1623674940000|2021-06-14 12:49:00|606.85|602.85|606.86|602.86|606.9|602.9|606.84|602.84|26
1623674950000|2021-06-14 12:49:10|606.87|602.87|606.9|602.9|606.92|602.92|606.84|602.84|19
1623674960000|2021-06-14 12:49:20|606.92|602.92|606.91|602.91|606.94|602.94|606.9|602.9|18
1623674970000|2021-06-14 12:49:30|606.89|602.89|606.9|602.9|606.92|602.92|606.84|602.84|26
1623674980000|2021-06-14 12:49:40|606.88|602.88|606.96|602.96|606.97|602.97|606.88|602.88|21
1623674990000|2021-06-14 12:49:50|606.95|602.95|606.98|602.98|606.99|602.99|606.93|602.93|25
1623675000000|2021-06-14 12:50:00|606.9|602.9|606.73|602.73|606.92|602.92|606.69|602.69|29
1623675010000|2021-06-14 12:50:10|606.8|602.8|606.77|602.77|606.8|602.8|606.69|602.69|28
1623675020000|2021-06-14 12:50:20|606.74|602.74|606.76|602.76|606.81|602.81|606.73|602.73|27
1623675030000|2021-06-14 12:50:30|606.8|602.8|606.62|602.62|606.8|602.8|606.62|602.62|28
1623675040000|2021-06-14 12:50:40|606.63|602.63|606.62|602.62|606.64|602.64|606.57|602.57|23
1623675050000|2021-06-14 12:50:50|606.65|602.65|606.55|602.55|606.65|602.65|606.52|602.52|21
1623675060000|2021-06-14 12:51:00|606.56|602.56|606.78|602.78|606.78|602.78|606.54|602.54|29
1623675070000|2021-06-14 12:51:10|606.8|602.8|606.72|602.72|606.81|602.81|606.71|602.71|22
1623675080000|2021-06-14 12:51:20|606.71|602.71|606.73|602.73|606.74|602.74|606.68|602.68|14
1623675090000|2021-06-14 12:51:30|606.72|602.72|606.8|602.8|606.82|602.82|606.71|602.71|16
1623675100000|2021-06-14 12:51:40|606.81|602.81|606.78|602.78|606.83|602.83|606.76|602.76|9
1623675110000|2021-06-14 12:51:50|606.79|602.79|606.67|602.67|606.79|602.79|606.66|602.66|17
1623675120000|2021-06-14 12:52:00|606.68|602.68|606.65|602.65|606.68|602.68|606.64|602.64|12
1623675130000|2021-06-14 12:52:10|606.64|602.64|606.62|602.62|606.66|602.66|606.61|602.61|14
1623675140000|2021-06-14 12:52:20|606.61|602.61|606.62|602.62|606.62|602.62|606.58|602.58|18
1623675150000|2021-06-14 12:52:30|606.6|602.6|606.82|602.82|606.83|602.83|606.6|602.6|24
1623675160000|2021-06-14 12:52:40|606.84|602.84|606.72|602.72|606.97|602.97|606.72|602.72|27
1623675170000|2021-06-14 12:52:50|606.74|602.74|606.74|602.74|606.75|602.75|606.69|602.69|22
1623675180000|2021-06-14 12:53:00|606.73|602.73|606.74|602.74|606.76|602.76|606.71|602.71|22
1623675190000|2021-06-14 12:53:10|606.73|602.73|606.66|602.66|606.73|602.73|606.66|602.66|14
1623675200000|2021-06-14 12:53:20|606.7|602.7|606.59|602.59|606.71|602.71|606.59|602.59|22
1623675210000|2021-06-14 12:53:30|606.57|602.57|606.56|602.56|606.57|602.57|606.54|602.54|18
1623675220000|2021-06-14 12:53:40|606.54|602.54|606.54|602.54|606.56|602.56|606.51|602.51|9
1623675230000|2021-06-14 12:53:50|606.51|602.51|606.33|602.33|606.54|602.54|606.33|602.33|15
1623675240000|2021-06-14 12:54:00|606.34|602.34|606.23|602.23|606.37|602.37|606.23|602.23|18
1623675250000|2021-06-14 12:54:10|606.25|602.25|606.18|602.18|606.25|602.25|606.14|602.14|19
1623675260000|2021-06-14 12:54:20|606.16|602.16|606.06|602.06|606.17|602.17|606.02|602.02|25
1623675270000|2021-06-14 12:54:30|606.05|602.05|606.03|602.03|606.05|602.05|606.01|602.01|13
1623675280000|2021-06-14 12:54:40|606.04|602.04|606.17|602.17|606.18|602.18|606.02|602.02|24
1623675290000|2021-06-14 12:54:50|606.14|602.14|606.08|602.08|606.18|602.18|606.07|602.07|26
1623675300000|2021-06-14 12:55:00|606.07|602.07|605.91|601.91|606.07|602.07|605.91|601.91|22
1623675310000|2021-06-14 12:55:10|605.92|601.92|605.82|601.82|605.92|601.92|605.8|601.8|15
1623675320000|2021-06-14 12:55:20|605.83|601.83|605.92|601.92|605.92|601.92|605.78|601.78|25
1623675330000|2021-06-14 12:55:30|605.91|601.91|606.1|602.1|606.1|602.1|605.87|601.87|30
1623675340000|2021-06-14 12:55:40|606.09|602.09|606.45|602.45|606.47|602.47|605.97|601.97|28
1623675350000|2021-06-14 12:55:50|606.47|602.47|606.45|602.45|606.54|602.54|606.23|602.23|24
1623675360000|2021-06-14 12:56:00|606.44|602.44|606.41|602.41|606.46|602.46|606.37|602.37|21
1623675370000|2021-06-14 12:56:10|606.43|602.43|606.41|602.41|606.45|602.45|606.38|602.38|19
1623675380000|2021-06-14 12:56:20|606.42|602.42|606.45|602.45|606.49|602.49|606.41|602.41|12
1623675390000|2021-06-14 12:56:30|606.46|602.46|606.4|602.4|606.47|602.47|606.4|602.4|18
1623675400000|2021-06-14 12:56:40|606.38|602.38|606.35|602.35|606.4|602.4|606.35|602.35|7
1623675410000|2021-06-14 12:56:50|606.38|602.38|606.41|602.41|606.42|602.42|606.35|602.35|20
1623675420000|2021-06-14 12:57:00|606.43|602.43|606.48|602.48|606.48|602.48|606.43|602.43|17
1623675430000|2021-06-14 12:57:10|606.47|602.47|606.67|602.67|606.67|602.67|606.47|602.47|15
1623675440000|2021-06-14 12:57:20|606.66|602.66|606.72|602.72|606.72|602.72|606.65|602.65|16
1623675450000|2021-06-14 12:57:30|606.73|602.73|606.73|602.73|606.74|602.74|606.71|602.71|19
1623675460000|2021-06-14 12:57:40|606.74|602.74|606.78|602.78|606.83|602.83|606.73|602.73|20
1623675470000|2021-06-14 12:57:50|606.77|602.77|606.92|602.92|606.97|602.97|606.77|602.77|8
1623675480000|2021-06-14 12:58:00|606.94|602.94|607.03|603.03|607.03|603.03|606.94|602.94|6
1623675490000|2021-06-14 12:58:10|607.05|603.05|607.43|603.43|607.43|603.43|607.04|603.04|14
1623675500000|2021-06-14 12:58:20|607.44|603.44|607.42|603.42|607.46|603.46|607.4|603.4|9
1623675510000|2021-06-14 12:58:30|607.44|603.44|607.44|603.44|607.44|603.44|607.28|603.28|10
1623675520000|2021-06-14 12:58:40|607.47|603.47|607.67|603.67|607.72|603.72|607.47|603.47|22
1623675530000|2021-06-14 12:58:50|607.66|603.66|607.61|603.61|607.67|603.67|607.58|603.58|23
1623675540000|2021-06-14 12:59:00|607.62|603.62|607.74|603.74|607.74|603.74|607.62|603.62|12
1623675550000|2021-06-14 12:59:10|607.75|603.75|607.74|603.74|607.79|603.79|607.74|603.74|13
1623675560000|2021-06-14 12:59:20|607.73|603.73|607.7|603.7|607.74|603.74|607.7|603.7|8
1623675570000|2021-06-14 12:59:30|607.74|603.74|607.85|603.85|607.85|603.85|607.7|603.7|12
1623675580000|2021-06-14 12:59:40|607.81|603.81|607.95|603.95|608.03|604.03|607.81|603.81|27
1623675590000|2021-06-14 12:59:50|607.94|603.94|608.03|604.03|608.07|604.07|607.93|603.93|27
1623675600000|2021-06-14 13:00:00|608.05|604.05|607.82|603.82|608.06|604.06|607.76|603.76|33
1623675610000|2021-06-14 13:00:10|607.83|603.83|607.74|603.74|607.85|603.85|607.63|603.63|26
1623675620000|2021-06-14 13:00:20|607.66|603.66|607.63|603.63|607.69|603.69|607.59|603.59|28
1623675630000|2021-06-14 13:00:30|607.64|603.64|607.51|603.51|607.64|603.64|607.47|603.47|24
1623675640000|2021-06-14 13:00:40|607.47|603.47|607.79|603.79|607.86|603.86|607.47|603.47|31
1623675650000|2021-06-14 13:00:50|607.8|603.8|607.77|603.77|607.83|603.83|607.77|603.77|17
1623675660000|2021-06-14 13:01:00|607.79|603.79|607.59|603.59|607.8|603.8|607.58|603.58|15
1623675670000|2021-06-14 13:01:10|607.58|603.58|607.63|603.63|607.64|603.64|607.58|603.58|14
1623675680000|2021-06-14 13:01:20|607.67|603.67|607.81|603.81|607.82|603.82|607.67|603.67|15
1623675690000|2021-06-14 13:01:30|607.82|603.82|607.97|603.97|607.97|603.97|607.65|603.65|28
1623675700000|2021-06-14 13:01:40|607.98|603.98|608.6|604.6|608.81|604.81|607.85|603.85|36
1623675710000|2021-06-14 13:01:50|608.62|604.62|608.69|604.69|608.75|604.75|608.54|604.54|24
1623675720000|2021-06-14 13:02:00|608.61|604.61|609.32|605.32|609.36|605.36|608.61|604.61|29
1623675730000|2021-06-14 13:02:10|609.33|605.33|609.46|605.46|609.47|605.47|609.25|605.25|14
1623675740000|2021-06-14 13:02:20|609.44|605.44|609.52|605.52|609.65|605.65|609.44|605.44|25
1623675750000|2021-06-14 13:02:30|609.53|605.53|609.24|605.24|609.57|605.57|609.21|605.21|25
1623675760000|2021-06-14 13:02:40|609.23|605.23|609.27|605.27|609.3|605.3|609.16|605.16|23
1623675770000|2021-06-14 13:02:50|609.29|605.29|609.3|605.3|609.3|605.3|609.18|605.18|18
1623675780000|2021-06-14 13:03:00|609.29|605.29|609.05|605.05|609.29|605.29|609.03|605.03|22
1623675790000|2021-06-14 13:03:10|609.04|605.04|608.73|604.73|609.04|605.04|608.69|604.69|25
1623675800000|2021-06-14 13:03:20|608.66|604.66|608.22|604.22|608.74|604.74|608.22|604.22|24
1623675810000|2021-06-14 13:03:30|608.12|604.12|608.23|604.23|608.3|604.3|608.12|604.12|25
1623675820000|2021-06-14 13:03:40|608.25|604.25|608.37|604.37|608.52|604.52|608.25|604.25|25
1623675830000|2021-06-14 13:03:50|608.27|604.27|609.17|605.17|609.17|605.17|608.27|604.27|32
1623675840000|2021-06-14 13:04:00|609.27|605.27|610.04|606.04|610.04|606.04|609.17|605.17|27
1623675850000|2021-06-14 13:04:10|610.44|606.44|611.22|607.22|611.45|607.45|610.44|606.44|28
1623675860000|2021-06-14 13:04:20|611.23|607.23|611.2|607.2|611.27|607.27|611.11|607.11|23
1623675870000|2021-06-14 13:04:30|611.19|607.19|611.49|607.49|611.49|607.49|611.19|607.19|31
1623675880000|2021-06-14 13:04:40|611.5|607.5|611.63|607.63|611.63|607.63|611.45|607.45|23
1623675890000|2021-06-14 13:04:50|611.6|607.6|611.99|607.99|612.01|608.01|611.47|607.47|26
1623675900000|2021-06-14 13:05:00|612|608|612.03|608.03|612.55|608.55|611.83|607.83|32
1623675910000|2021-06-14 13:05:10|612.01|608.01|613.47|609.47|613.68|609.68|612.01|608.01|22
1623675920000|2021-06-14 13:05:20|613.61|609.61|613.63|609.63|613.75|609.75|613.56|609.56|25
1623675930000|2021-06-14 13:05:30|613.72|609.72|613.75|609.75|613.97|609.97|613.72|609.72|17
1623675940000|2021-06-14 13:05:40|613.74|609.74|614.03|610.03|614.06|610.06|613.55|609.55|23
1623675950000|2021-06-14 13:05:50|614.25|610.25|614.58|610.58|614.59|610.59|613.9|609.9|14
1623675960000|2021-06-14 13:06:00|614.55|610.55|614.41|610.41|614.6|610.6|614.27|610.27|27
1623675970000|2021-06-14 13:06:10|614.39|610.39|614.31|610.31|614.49|610.49|614.23|610.23|24
1623675980000|2021-06-14 13:06:20|614.35|610.35|614.44|610.44|614.44|610.44|614.05|610.05|22
1623675990000|2021-06-14 13:06:30|614.17|610.17|614.91|610.91|614.91|610.91|614.17|610.17|17
1623676000000|2021-06-14 13:06:40|614.94|610.94|614.96|610.96|615.06|611.06|614.91|610.91|8
1623676010000|2021-06-14 13:06:50|615.19|611.19|615.59|611.59|615.59|611.59|615.19|611.19|3
1623676020000|2021-06-14 13:07:00|615.56|611.56|615.37|611.37|615.63|611.63|615.31|611.31|23
1623676030000|2021-06-14 13:07:10|615.38|611.38|615.48|611.48|615.51|611.51|615.38|611.38|17
1623676040000|2021-06-14 13:07:20|615.47|611.47|615.13|611.13|615.47|611.47|615.13|611.13|29
1623676050000|2021-06-14 13:07:30|615.14|611.14|614.97|610.97|615.15|611.15|614.83|610.83|20
1623676060000|2021-06-14 13:07:40|614.98|610.98|615.32|611.32|615.32|611.32|614.95|610.95|13
1623676070000|2021-06-14 13:07:50|615.33|611.33|615.35|611.35|615.35|611.35|615.29|611.29|7
1623676090000|2021-06-14 13:08:10|615.37|611.37|615.02|611.02|615.39|611.39|614.99|610.99|18
1623676100000|2021-06-14 13:08:20|614.96|610.96|614.94|610.94|614.96|610.96|614.92|610.92|7
1623676110000|2021-06-14 13:08:30|614.95|610.95|614.97|610.97|614.98|610.98|614.8|610.8|15
1623676120000|2021-06-14 13:08:40|614.8|610.8|614.82|610.82|614.82|610.82|614.8|610.8|3
1623676130000|2021-06-14 13:08:50|614.87|610.87|614.47|610.47|614.88|610.88|614.46|610.46|21
1623676140000|2021-06-14 13:09:00|614.48|610.48|614.35|610.35|614.48|610.48|614.31|610.31|17
1623676150000|2021-06-14 13:09:10|614.34|610.34|613.99|609.99|614.44|610.44|613.99|609.99|23
1623676160000|2021-06-14 13:09:20|613.94|609.94|614.32|610.32|614.62|610.62|613.88|609.88|20
1623676170000|2021-06-14 13:09:30|614.56|610.56|615.01|611.01|615.05|611.05|614.56|610.56|16
1623676180000|2021-06-14 13:09:40|615.02|611.02|615.09|611.09|615.09|611.09|614.94|610.94|9
1623676190000|2021-06-14 13:09:50|615.05|611.05|615.04|611.04|615.05|611.05|615.03|611.03|15
1623676200000|2021-06-14 13:10:00|615.07|611.07|615.04|611.04|615.19|611.19|614.98|610.98|15
1623676210000|2021-06-14 13:10:10|615.06|611.06|614.95|610.95|615.06|611.06|614.95|610.95|9
1623676220000|2021-06-14 13:10:20|614.96|610.96|614.67|610.67|614.96|610.96|614.66|610.66|22
1623676230000|2021-06-14 13:10:30|614.68|610.68|614.81|610.81|614.81|610.81|614.68|610.68|7
1623676240000|2021-06-14 13:10:40|614.82|610.82|614.82|610.82|614.83|610.83|614.81|610.81|4
1623676250000|2021-06-14 13:10:50|614.9|610.9|614.93|610.93|614.93|610.93|614.89|610.89|4
1623676260000|2021-06-14 13:11:00|614.89|610.89|614.9|610.9|614.99|610.99|614.89|610.89|9
1623676270000|2021-06-14 13:11:10|614.99|610.99|614.99|610.99|615|611|614.99|610.99|3
1623676280000|2021-06-14 13:11:20|615|611|614.94|610.94|615|611|614.91|610.91|6
1623676290000|2021-06-14 13:11:30|614.93|610.93|615.03|611.03|615.03|611.03|614.9|610.9|17
1623676300000|2021-06-14 13:11:40|614.96|610.96|614.97|610.97|615|611|614.92|610.92|18
1623676310000|2021-06-14 13:11:50|614.99|610.99|615.02|611.02|615.02|611.02|614.95|610.95|18
1623676320000|2021-06-14 13:12:00|615.03|611.03|614.96|610.96|615.05|611.05|614.96|610.96|16
1623676330000|2021-06-14 13:12:10|614.97|610.97|615.11|611.11|615.12|611.12|614.92|610.92|22
1623676340000|2021-06-14 13:12:20|615.01|611.01|615.52|611.52|615.56|611.56|614.95|610.95|27
1623676350000|2021-06-14 13:12:30|615.42|611.42|615.75|611.75|615.84|611.84|615.42|611.42|26
1623676360000|2021-06-14 13:12:40|615.74|611.74|615.62|611.62|615.77|611.77|615.35|611.35|21
1623676370000|2021-06-14 13:12:50|615.68|611.68|615.57|611.57|615.72|611.72|615.56|611.56|19
1623676380000|2021-06-14 13:13:00|615.66|611.66|615.53|611.53|615.69|611.69|615.51|611.51|16
1623676390000|2021-06-14 13:13:10|615.54|611.54|615.64|611.64|615.67|611.67|615.52|611.52|24
1623676400000|2021-06-14 13:13:20|615.67|611.67|615.67|611.67|615.67|611.67|615.57|611.57|22
1623676410000|2021-06-14 13:13:30|615.57|611.57|615.55|611.55|615.71|611.71|615.33|611.33|19
1623676420000|2021-06-14 13:13:40|615.54|611.54|615.55|611.55|615.65|611.65|615.38|611.38|17
1623676430000|2021-06-14 13:13:50|615.64|611.64|615.35|611.35|615.69|611.69|615.33|611.33|10
1623676440000|2021-06-14 13:14:00|615.41|611.41|615.69|611.69|615.88|611.88|615.41|611.41|16
1623676450000|2021-06-14 13:14:10|615.6|611.6|615.76|611.76|615.8|611.8|615.6|611.6|11
1623676460000|2021-06-14 13:14:20|615.79|611.79|615.76|611.76|615.81|611.81|615.67|611.67|10
1623676470000|2021-06-14 13:14:30|615.84|611.84|616.28|612.28|616.28|612.28|615.76|611.76|8
1623676480000|2021-06-14 13:14:40|616.17|612.17|616.37|612.37|616.43|612.43|616.17|612.17|7
1623676490000|2021-06-14 13:14:50|616.42|612.42|616.49|612.49|616.6|612.6|616.34|612.34|14
1623676500000|2021-06-14 13:15:00|616.57|612.57|616.43|612.43|616.79|612.79|616.37|612.37|25
1623676510000|2021-06-14 13:15:10|616.42|612.42|616.34|612.34|616.51|612.51|616.27|612.27|21
1623676520000|2021-06-14 13:15:20|616.41|612.41|616.63|612.63|616.63|612.63|616.29|612.29|25
1623676530000|2021-06-14 13:15:30|616.57|612.57|616.85|612.85|616.88|612.88|616.57|612.57|21
1623676540000|2021-06-14 13:15:40|616.86|612.86|616.49|612.49|616.86|612.86|616.49|612.49|18
1623676550000|2021-06-14 13:15:50|616.55|612.55|616.07|612.07|616.55|612.55|615.93|611.93|17
1623676560000|2021-06-14 13:16:00|616.06|612.06|616|612|616.28|612.28|616|612|22
1623676570000|2021-06-14 13:16:10|615.99|611.99|615.63|611.63|615.99|611.99|615.63|611.63|30
1623676580000|2021-06-14 13:16:20|615.65|611.65|615.5|611.5|615.65|611.65|615.47|611.47|28
1623676590000|2021-06-14 13:16:30|615.49|611.49|615.65|611.65|615.73|611.73|615.47|611.47|26
1623676600000|2021-06-14 13:16:40|615.64|611.64|615.88|611.88|615.88|611.88|615.64|611.64|33
1623676610000|2021-06-14 13:16:50|615.89|611.89|615.67|611.67|615.9|611.9|615.6|611.6|31
1623676620000|2021-06-14 13:17:00|615.68|611.68|615.66|611.66|615.7|611.7|615.64|611.64|20
1623676630000|2021-06-14 13:17:10|615.65|611.65|615.69|611.69|615.69|611.69|615.62|611.62|21
1623676640000|2021-06-14 13:17:20|615.7|611.7|615.9|611.9|615.9|611.9|615.66|611.66|22
1623676650000|2021-06-14 13:17:30|615.96|611.96|615.88|611.88|616|612|615.88|611.88|25
1623676660000|2021-06-14 13:17:40|615.89|611.89|615.9|611.9|615.99|611.99|615.84|611.84|21
1623676670000|2021-06-14 13:17:50|615.91|611.91|616.2|612.2|616.23|612.23|615.91|611.91|26
1623676680000|2021-06-14 13:18:00|616.21|612.21|616.05|612.05|616.22|612.22|616.05|612.05|28
1623676690000|2021-06-14 13:18:10|616.06|612.06|616.09|612.09|616.1|612.1|616.01|612.01|18
1623676700000|2021-06-14 13:18:20|616.08|612.08|615.97|611.97|616.12|612.12|615.96|611.96|13
1623676710000|2021-06-14 13:18:30|615.99|611.99|615.94|611.94|616.04|612.04|615.92|611.92|13
1623676720000|2021-06-14 13:18:40|615.93|611.93|615.89|611.89|615.94|611.94|615.88|611.88|5
1623676730000|2021-06-14 13:18:50|615.93|611.93|616.22|612.22|616.22|612.22|615.86|611.86|16
1623676740000|2021-06-14 13:19:00|616.21|612.21|616.33|612.33|616.33|612.33|616.21|612.21|6
1623676750000|2021-06-14 13:19:10|616.61|612.61|616.8|612.8|616.8|612.8|616.61|612.61|3
1623676760000|2021-06-14 13:19:20|616.83|612.83|616.83|612.83|616.83|612.83|616.83|612.83|1
1623676770000|2021-06-14 13:19:30|616.96|612.96|616.93|612.93|617|613|616.93|612.93|6
1623676780000|2021-06-14 13:19:40|616.97|612.97|617.08|613.08|617.12|613.12|616.97|612.97|4
1623676790000|2021-06-14 13:19:50|617.16|613.16|617.41|613.41|617.41|613.41|617.16|613.16|9
1623676800000|2021-06-14 13:20:00|617.33|613.33|617.12|613.12|617.33|613.33|616.99|612.99|13
1623676810000|2021-06-14 13:20:10|617.11|613.11|616.79|612.79|617.11|613.11|616.79|612.79|20
1623676820000|2021-06-14 13:20:20|616.8|612.8|616.85|612.85|616.85|612.85|616.8|612.8|11
1623676830000|2021-06-14 13:20:30|616.86|612.86|616.89|612.89|616.89|612.89|616.81|612.81|11
1623676840000|2021-06-14 13:20:40|616.95|612.95|616.91|612.91|616.96|612.96|616.87|612.87|10
1623676850000|2021-06-14 13:20:50|616.9|612.9|616.78|612.78|616.9|612.9|616.73|612.73|19
1623676860000|2021-06-14 13:21:00|616.77|612.77|616.39|612.39|616.77|612.77|616.39|612.39|16
1623676870000|2021-06-14 13:21:10|616.42|612.42|616.22|612.22|616.45|612.45|616.2|612.2|8
1623676880000|2021-06-14 13:21:20|616.23|612.23|616.26|612.26|616.38|612.38|616.23|612.23|11
1623676900000|2021-06-14 13:21:40|616.24|612.24|616.28|612.28|616.3|612.3|616.24|612.24|7
1623676910000|2021-06-14 13:21:50|616.3|612.3|616.28|612.28|616.3|612.3|616.28|612.28|2
1623676920000|2021-06-14 13:22:00|616.4|612.4|616.39|612.39|616.5|612.5|616.39|612.39|8
1623676930000|2021-06-14 13:22:10|616.4|612.4|616.4|612.4|616.4|612.4|616.4|612.4|1
1623676940000|2021-06-14 13:22:20|616.39|612.39|616.84|612.84|616.84|612.84|616.39|612.39|13
1623676950000|2021-06-14 13:22:30|616.88|612.88|616.81|612.81|616.88|612.88|616.81|612.81|14
1623676960000|2021-06-14 13:22:40|616.8|612.8|616.75|612.75|616.82|612.82|616.75|612.75|9
1623676970000|2021-06-14 13:22:50|616.76|612.76|616.69|612.69|616.76|612.76|616.67|612.67|12
1623676980000|2021-06-14 13:23:00|616.67|612.67|617.19|613.19|617.19|613.19|616.66|612.66|24
1623676990000|2021-06-14 13:23:10|617.2|613.2|617.17|613.17|617.2|613.2|617.09|613.09|19
1623677000000|2021-06-14 13:23:20|617.18|613.18|617.17|613.17|617.18|613.18|617.09|613.09|15
1623677010000|2021-06-14 13:23:30|617.18|613.18|617.85|613.85|617.85|613.85|617.18|613.18|27
1623677020000|2021-06-14 13:23:40|617.75|613.75|618.81|614.81|618.81|614.81|617.74|613.74|34
1623677030000|2021-06-14 13:23:50|618.84|614.84|618.9|614.9|618.94|614.94|618.8|614.8|19
1623677040000|2021-06-14 13:24:00|618.88|614.88|618.41|614.41|618.92|614.92|618.41|614.41|29
1623677050000|2021-06-14 13:24:10|618.42|614.42|618.51|614.51|618.51|614.51|618.42|614.42|25
1623677060000|2021-06-14 13:24:20|618.52|614.52|618.38|614.38|618.61|614.61|618.38|614.38|15
1623677070000|2021-06-14 13:24:30|618.41|614.41|618.28|614.28|618.41|614.41|618.18|614.18|23
1623677080000|2021-06-14 13:24:40|618.13|614.13|618.15|614.15|618.18|614.18|618.08|614.08|25
1623677090000|2021-06-14 13:24:50|618.16|614.16|618.32|614.32|618.32|614.32|618.16|614.16|22
1623677100000|2021-06-14 13:25:00|618.31|614.31|618.64|614.64|618.65|614.65|618.26|614.26|22
1623677110000|2021-06-14 13:25:10|618.63|614.63|618.4|614.4|618.63|614.63|618.38|614.38|25
1623677120000|2021-06-14 13:25:20|618.38|614.38|618.11|614.11|618.38|614.38|618.11|614.11|25
1623677130000|2021-06-14 13:25:30|618.12|614.12|618.16|614.16|618.21|614.21|618.12|614.12|24
1623677140000|2021-06-14 13:25:40|618.17|614.17|617.86|613.86|618.19|614.19|617.86|613.86|28
1623677150000|2021-06-14 13:25:50|617.87|613.87|617.7|613.7|617.87|613.87|617.7|613.7|15
1623677160000|2021-06-14 13:26:00|617.72|613.72|617.97|613.97|617.98|613.98|617.7|613.7|20
1623677170000|2021-06-14 13:26:10|617.98|613.98|617.92|613.92|618.01|614.01|617.91|613.91|17
1623677180000|2021-06-14 13:26:20|617.89|613.89|617.85|613.85|617.92|613.92|617.85|613.85|22
1623677190000|2021-06-14 13:26:30|617.86|613.86|617.63|613.63|617.89|613.89|617.63|613.63|29
1623677200000|2021-06-14 13:26:40|617.67|613.67|617.61|613.61|617.74|613.74|617.57|613.57|22
1623677210000|2021-06-14 13:26:50|617.59|613.59|617.67|613.67|617.71|613.71|617.4|613.4|24
1623677220000|2021-06-14 13:27:00|617.66|613.66|617.52|613.52|617.66|613.66|617.47|613.47|26
1623677230000|2021-06-14 13:27:10|617.56|613.56|617.63|613.63|617.67|613.67|617.56|613.56|27
1623677240000|2021-06-14 13:27:20|617.62|613.62|617.71|613.71|617.74|613.74|617.54|613.54|23
1623677250000|2021-06-14 13:27:30|617.7|613.7|617.82|613.82|617.82|613.82|617.67|613.67|16
1623677260000|2021-06-14 13:27:40|617.81|613.81|617.53|613.53|617.83|613.83|617.52|613.52|30
1623677270000|2021-06-14 13:27:50|617.52|613.52|617.54|613.54|617.64|613.64|617.43|613.43|31
1623677280000|2021-06-14 13:28:00|617.53|613.53|617.44|613.44|617.53|613.53|617.44|613.44|20
1623677290000|2021-06-14 13:28:10|617.47|613.47|617.44|613.44|617.49|613.49|617.43|613.43|17
1623677300000|2021-06-14 13:28:20|617.45|613.45|617.47|613.47|617.49|613.49|617.44|613.44|11
1623677310000|2021-06-14 13:28:30|617.48|613.48|617.46|613.46|617.48|613.48|617.45|613.45|15
1623677320000|2021-06-14 13:28:40|617.47|613.47|617.48|613.48|617.49|613.49|617.44|613.44|16
1623677330000|2021-06-14 13:28:50|617.49|613.49|617.47|613.47|617.49|613.49|617.44|613.44|19
1623677340000|2021-06-14 13:29:00|617.42|613.42|617.52|613.52|617.52|613.52|617.41|613.41|17
1623677350000|2021-06-14 13:29:10|617.51|613.51|617.48|613.48|617.51|613.51|617.48|613.48|7
1623677360000|2021-06-14 13:29:20|617.45|613.45|617.39|613.39|617.47|613.47|617.38|613.38|18
1623677370000|2021-06-14 13:29:30|617.4|613.4|617.55|613.55|617.55|613.55|617.3|613.3|18
1623677380000|2021-06-14 13:29:40|617.52|613.52|617.57|613.57|617.57|613.57|617.5|613.5|7
1623677390000|2021-06-14 13:29:50|617.58|613.58|617.89|613.89|617.89|613.89|617.55|613.55|20
1623677400000|2021-06-14 13:30:00|617.91|613.91|617.38|613.38|617.95|613.95|617.38|613.38|25
1623677410000|2021-06-14 13:30:10|617.4|613.4|617.4|613.4|617.42|613.42|617.26|613.26|21
1623677420000|2021-06-14 13:30:20|617.39|613.39|617.35|613.35|617.41|613.41|617.27|613.27|22
1623677430000|2021-06-14 13:30:30|617.34|613.34|617.33|613.33|617.45|613.45|617.25|613.25|24
1623677440000|2021-06-14 13:30:40|617.36|613.36|617.26|613.26|617.44|613.44|617.25|613.25|23
1623677450000|2021-06-14 13:30:50|617.27|613.27|617.14|613.14|617.27|613.27|617.14|613.14|14
1623677460000|2021-06-14 13:31:00|617.09|613.09|616.83|612.83|617.09|613.09|616.83|612.83|14
1623677470000|2021-06-14 13:31:10|616.82|612.82|616.73|612.73|616.83|612.83|616.62|612.62|16
1623677480000|2021-06-14 13:31:20|616.7|612.7|616.74|612.74|616.8|612.8|616.68|612.68|14
1623677490000|2021-06-14 13:31:30|616.68|612.68|616.71|612.71|616.76|612.76|616.65|612.65|14
1623677500000|2021-06-14 13:31:40|616.74|612.74|616.72|612.72|616.74|612.74|616.72|612.72|3
1623677510000|2021-06-14 13:31:50|616.69|612.69|616.47|612.47|616.69|612.69|616.43|612.43|21
1623677520000|2021-06-14 13:32:00|616.46|612.46|616.43|612.43|616.47|612.47|616.4|612.4|16
1623677530000|2021-06-14 13:32:10|616.42|612.42|616.43|612.43|616.49|612.49|616.42|612.42|14
1623677540000|2021-06-14 13:32:20|616.44|612.44|616.77|612.77|616.77|612.77|616.43|612.43|17
1623677550000|2021-06-14 13:32:30|616.76|612.76|617.7|613.7|617.7|613.7|616.76|612.76|21
1623677560000|2021-06-14 13:32:40|617.71|613.71|618.04|614.04|618.09|614.09|617.7|613.7|21
1623677570000|2021-06-14 13:32:50|618.07|614.07|617.92|613.92|618.07|614.07|617.91|613.91|13
1623677580000|2021-06-14 13:33:00|617.9|613.9|617.75|613.75|617.91|613.91|617.69|613.69|23
1623677590000|2021-06-14 13:33:10|617.74|613.74|617.99|613.99|617.99|613.99|617.72|613.72|22
1623677600000|2021-06-14 13:33:20|618.02|614.02|617.96|613.96|618.03|614.03|617.93|613.93|16
1623677610000|2021-06-14 13:33:30|617.95|613.95|618.02|614.02|618.03|614.03|617.95|613.95|12
1623677620000|2021-06-14 13:33:40|618.04|614.04|618.32|614.32|618.33|614.33|618.04|614.04|17
1623677630000|2021-06-14 13:33:50|618.33|614.33|617.94|613.94|618.33|614.33|617.86|613.86|15
1623677640000|2021-06-14 13:34:00|617.96|613.96|618.16|614.16|618.24|614.24|617.96|613.96|20
1623677650000|2021-06-14 13:34:10|618.15|614.15|618.12|614.12|618.25|614.25|618.03|614.03|22
1623677660000|2021-06-14 13:34:20|618.13|614.13|618.17|614.17|618.17|614.17|618.03|614.03|20
1623677670000|2021-06-14 13:34:30|618.18|614.18|618.55|614.55|618.59|614.59|618.18|614.18|14
1623677680000|2021-06-14 13:34:40|618.49|614.49|619.01|615.01|619.06|615.06|618.49|614.49|18
1623677690000|2021-06-14 13:34:50|619.02|615.02|619.15|615.15|619.16|615.16|619.02|615.02|17
1623677700000|2021-06-14 13:35:00|619.16|615.16|619.25|615.25|619.57|615.57|619.16|615.16|17
1623677710000|2021-06-14 13:35:10|619.3|615.3|619.33|615.33|619.46|615.46|619.25|615.25|16
1623677720000|2021-06-14 13:35:20|619.32|615.32|619.38|615.38|619.38|615.38|619.3|615.3|9
1623677730000|2021-06-14 13:35:30|619.39|615.39|619.43|615.43|619.43|615.43|619.39|615.39|4
1623677740000|2021-06-14 13:35:40|619.44|615.44|619.43|615.43|619.45|615.45|619.39|615.39|12
1623677750000|2021-06-14 13:35:50|619.42|615.42|619.44|615.44|619.45|615.45|619.38|615.38|19
1623677760000|2021-06-14 13:36:00|619.42|615.42|619.42|615.42|619.45|615.45|619.41|615.41|14
1623677770000|2021-06-14 13:36:10|619.41|615.41|619.44|615.44|619.44|615.44|619.38|615.38|12
1623677780000|2021-06-14 13:36:20|619.42|615.42|619.16|615.16|619.43|615.43|619.16|615.16|23
1623677790000|2021-06-14 13:36:30|619.13|615.13|619.13|615.13|619.18|615.18|618.84|614.84|20
1623677800000|2021-06-14 13:36:40|619.14|615.14|619.25|615.25|619.34|615.34|619.14|615.14|8
1623677810000|2021-06-14 13:36:50|619.37|615.37|619.36|615.36|619.37|615.37|619.25|615.25|4
1623677820000|2021-06-14 13:37:00|619.25|615.25|619.85|615.85|619.85|615.85|619.25|615.25|19
1623677830000|2021-06-14 13:37:10|619.86|615.86|619.87|615.87|619.89|615.89|619.83|615.83|10
1623677840000|2021-06-14 13:37:20|619.89|615.89|620.26|616.26|620.27|616.27|619.85|615.85|21
1623677850000|2021-06-14 13:37:30|620.3|616.3|620.04|616.04|620.67|616.67|620.04|616.04|17
1623677860000|2021-06-14 13:37:40|620.46|616.46|621.64|617.64|621.88|617.88|620.12|616.12|27
1623677870000|2021-06-14 13:37:50|621.7|617.7|621.54|617.54|621.7|617.7|621.4|617.4|28
1623677880000|2021-06-14 13:38:00|621.59|617.59|621.68|617.68|621.68|617.68|621.41|617.41|23
1623677890000|2021-06-14 13:38:10|621.57|617.57|621.56|617.56|621.87|617.87|621.5|617.5|19
1623677900000|2021-06-14 13:38:20|621.72|617.72|622.35|618.35|622.36|618.36|621.51|617.51|21
1623677910000|2021-06-14 13:38:30|622.23|618.23|622.1|618.1|622.61|618.61|622.08|618.08|27
1623677920000|2021-06-14 13:38:40|622.08|618.08|622.1|618.1|622.16|618.16|622|618|22
1623677930000|2021-06-14 13:38:50|622.14|618.14|622.38|618.38|622.45|618.45|622.13|618.13|18
1623677940000|2021-06-14 13:39:00|622.4|618.4|621.92|617.92|622.4|618.4|621.92|617.92|27
1623677950000|2021-06-14 13:39:10|621.91|617.91|621.94|617.94|621.96|617.96|621.75|617.75|18
1623677960000|2021-06-14 13:39:20|621.92|617.92|621.55|617.55|621.97|617.97|621.55|617.55|23
1623677970000|2021-06-14 13:39:30|621.57|617.57|621.29|617.29|621.63|617.63|621.29|617.29|21
1623677980000|2021-06-14 13:39:40|621.26|617.26|621.49|617.49|621.54|617.54|621.23|617.23|21
1623677990000|2021-06-14 13:39:50|621.51|617.51|622.07|618.07|622.07|618.07|621.51|617.51|24
1623678000000|2021-06-14 13:40:00|622.09|618.09|621.71|617.71|622.11|618.11|621.71|617.71|22
1623678010000|2021-06-14 13:40:10|621.7|617.7|621.6|617.6|621.7|617.7|621.52|617.52|17
1623678020000|2021-06-14 13:40:20|621.54|617.54|621.65|617.65|621.77|617.77|621.51|617.51|22
1623678030000|2021-06-14 13:40:30|621.64|617.64|621.57|617.57|621.68|617.68|621.54|617.54|22
1623678040000|2021-06-14 13:40:40|621.58|617.58|621.69|617.69|621.69|617.69|621.53|617.53|23
1623678050000|2021-06-14 13:40:50|621.7|617.7|621.95|617.95|621.96|617.96|621.68|617.68|20
1623678060000|2021-06-14 13:41:00|621.93|617.93|622.02|618.02|622.04|618.04|621.91|617.91|21
1623678070000|2021-06-14 13:41:10|622.01|618.01|621.93|617.93|622.12|618.12|621.93|617.93|23
1623678080000|2021-06-14 13:41:20|621.96|617.96|622|618|622.01|618.01|621.7|617.7|24
1623678090000|2021-06-14 13:41:30|621.99|617.99|621.85|617.85|621.99|617.99|621.83|617.83|15
1623678100000|2021-06-14 13:41:40|621.84|617.84|621.8|617.8|621.87|617.87|621.72|617.72|22
1623678110000|2021-06-14 13:41:50|621.81|617.81|621.74|617.74|621.89|617.89|621.74|617.74|23
1623678120000|2021-06-14 13:42:00|621.71|617.71|621.89|617.89|621.89|617.89|621.71|617.71|20
1623678130000|2021-06-14 13:42:10|621.9|617.9|621.84|617.84|621.91|617.91|621.82|617.82|18
1623678140000|2021-06-14 13:42:20|621.85|617.85|622.1|618.1|622.11|618.11|621.83|617.83|22
1623678150000|2021-06-14 13:42:30|622.09|618.09|621.99|617.99|622.09|618.09|621.96|617.96|14
1623678160000|2021-06-14 13:42:40|621.96|617.96|622|618|622|618|621.87|617.87|18
1623678170000|2021-06-14 13:42:50|621.99|617.99|621.89|617.89|622|618|621.82|617.82|19
1623678180000|2021-06-14 13:43:00|621.88|617.88|622.07|618.07|622.07|618.07|621.88|617.88|16
1623678190000|2021-06-14 13:43:10|622.24|618.24|622.68|618.68|622.82|618.82|622.09|618.09|21
1623678200000|2021-06-14 13:43:20|622.64|618.64|622.59|618.59|622.64|618.64|622.41|618.41|24
1623678210000|2021-06-14 13:43:30|622.49|618.49|622.76|618.76|622.76|618.76|622.43|618.43|23
1623678220000|2021-06-14 13:43:40|622.58|618.58|622.74|618.74|622.98|618.98|622.58|618.58|25
1623678230000|2021-06-14 13:43:50|622.79|618.79|622.67|618.67|622.98|618.98|622.67|618.67|25
1623678240000|2021-06-14 13:44:00|622.7|618.7|623.08|619.08|623.19|619.19|622.69|618.69|27
1623678250000|2021-06-14 13:44:10|623.04|619.04|622.91|618.91|623.1|619.1|622.87|618.87|26
1623678260000|2021-06-14 13:44:20|622.93|618.93|622.96|618.96|622.97|618.97|622.82|618.82|20
1623678270000|2021-06-14 13:44:30|622.95|618.95|622.87|618.87|622.96|618.96|622.78|618.78|22
1623678280000|2021-06-14 13:44:40|622.9|618.9|622.81|618.81|622.91|618.91|622.79|618.79|23
1623678290000|2021-06-14 13:44:50|622.79|618.79|622.95|618.95|622.95|618.95|622.79|618.79|21
1623678300000|2021-06-14 13:45:00|622.97|618.97|622.68|618.68|622.97|618.97|622.67|618.67|26
1623678310000|2021-06-14 13:45:10|622.69|618.69|622.25|618.25|622.7|618.7|622.24|618.24|19
1623678320000|2021-06-14 13:45:20|622.23|618.23|621.72|617.72|622.23|618.23|621.7|617.7|24
1623678330000|2021-06-14 13:45:30|621.71|617.71|621.56|617.56|621.72|617.72|621.52|617.52|22
1623678340000|2021-06-14 13:45:40|621.4|617.4|620.92|616.92|621.4|617.4|620.79|616.79|22
1623678350000|2021-06-14 13:45:50|620.93|616.93|620.98|616.98|621.12|617.12|620.93|616.93|19
1623678360000|2021-06-14 13:46:00|620.96|616.96|621.2|617.2|621.2|617.2|620.84|616.84|23
1623678370000|2021-06-14 13:46:10|621.23|617.23|621.97|617.97|622.02|618.02|621.23|617.23|18
1623678380000|2021-06-14 13:46:20|621.98|617.98|621.8|617.8|622.03|618.03|621.72|617.72|23
1623678390000|2021-06-14 13:46:30|621.79|617.79|621.9|617.9|621.91|617.91|621.79|617.79|16
1623678400000|2021-06-14 13:46:40|621.91|617.91|621.92|617.92|621.92|617.92|621.89|617.89|7
1623678410000|2021-06-14 13:46:50|621.96|617.96|621.75|617.75|622.08|618.08|621.75|617.75|18
1623678420000|2021-06-14 13:47:00|621.76|617.76|621.53|617.53|621.76|617.76|621.53|617.53|20
1623678430000|2021-06-14 13:47:10|621.45|617.45|621.55|617.55|621.61|617.61|621.42|617.42|19
1623678440000|2021-06-14 13:47:20|621.57|617.57|621.7|617.7|621.7|617.7|621.57|617.57|21
1623678450000|2021-06-14 13:47:30|621.73|617.73|622.17|618.17|622.17|618.17|621.71|617.71|15
1623678460000|2021-06-14 13:47:40|622.13|618.13|621.85|617.85|622.24|618.24|621.85|617.85|16
1623678470000|2021-06-14 13:47:50|621.83|617.83|621.8|617.8|621.83|617.83|621.75|617.75|12
1623678480000|2021-06-14 13:48:00|621.84|617.84|622.12|618.12|622.14|618.14|621.84|617.84|15
1623678490000|2021-06-14 13:48:10|622.11|618.11|622.14|618.14|622.18|618.18|622.11|618.11|6
1623678500000|2021-06-14 13:48:20|622.18|618.18|622.57|618.57|622.57|618.57|622.16|618.16|14
1623678510000|2021-06-14 13:48:30|622.56|618.56|622.4|618.4|622.64|618.64|622.39|618.39|21
1623678520000|2021-06-14 13:48:40|622.39|618.39|622.19|618.19|622.44|618.44|622.05|618.05|26
1623678530000|2021-06-14 13:48:50|622.16|618.16|622.15|618.15|622.19|618.19|622.14|618.14|21
1623678540000|2021-06-14 13:49:00|622.17|618.17|621.9|617.9|622.17|618.17|621.79|617.79|24
1623678550000|2021-06-14 13:49:10|621.88|617.88|622.01|618.01|622.06|618.06|621.88|617.88|27
1623678560000|2021-06-14 13:49:20|622.04|618.04|622.12|618.12|622.13|618.13|621.97|617.97|19
1623678570000|2021-06-14 13:49:30|622.09|618.09|622.17|618.17|622.18|618.18|622.06|618.06|22
1623678580000|2021-06-14 13:49:40|622.18|618.18|622.5|618.5|622.52|618.52|622.17|618.17|22
1623678590000|2021-06-14 13:49:50|622.51|618.51|622.53|618.53|622.53|618.53|622.49|618.49|15
1623678600000|2021-06-14 13:50:00|622.51|618.51|622.44|618.44|622.51|618.51|622.35|618.35|18
1623678610000|2021-06-14 13:50:10|622.48|618.48|622.27|618.27|622.48|618.48|622.27|618.27|26
1623678620000|2021-06-14 13:50:20|622.28|618.28|622.33|618.33|622.43|618.43|622.22|618.22|30
1623678630000|2021-06-14 13:50:30|622.32|618.32|622.23|618.23|622.34|618.34|622.16|618.16|29
1623678640000|2021-06-14 13:50:40|622.22|618.22|622.13|618.13|622.23|618.23|622.02|618.02|25
1623678650000|2021-06-14 13:50:50|622.09|618.09|621.99|617.99|622.15|618.15|621.99|617.99|30
1623678660000|2021-06-14 13:51:00|621.91|617.91|621.67|617.67|621.97|617.97|621.66|617.66|21
1623678670000|2021-06-14 13:51:10|621.66|617.66|621.9|617.9|621.9|617.9|621.66|617.66|22
1623678680000|2021-06-14 13:51:20|621.91|617.91|621.92|617.92|621.95|617.95|621.84|617.84|27
1623678690000|2021-06-14 13:51:30|621.91|617.91|621.94|617.94|622.02|618.02|621.91|617.91|24
1623678700000|2021-06-14 13:51:40|621.92|617.92|621.69|617.69|622|618|621.67|617.67|26
1623678710000|2021-06-14 13:51:50|621.59|617.59|622.1|618.1|622.12|618.12|621.59|617.59|26
1623678720000|2021-06-14 13:52:00|622.09|618.09|621.98|617.98|622.09|618.09|621.75|617.75|19
1623678730000|2021-06-14 13:52:10|622|618|621.68|617.68|622|618|621.64|617.64|14
1623678740000|2021-06-14 13:52:20|621.83|617.83|621.67|617.67|621.83|617.83|621.6|617.6|19
1623678750000|2021-06-14 13:52:30|621.66|617.66|621.63|617.63|621.67|617.67|621.61|617.61|8
1623678760000|2021-06-14 13:52:40|621.68|617.68|621.47|617.47|621.68|617.68|621.47|617.47|27
1623678770000|2021-06-14 13:52:50|621.49|617.49|621.32|617.32|621.49|617.49|621.26|617.26|24
1623678780000|2021-06-14 13:53:00|621.37|617.37|621.3|617.3|621.37|617.37|621.27|617.27|26
1623678790000|2021-06-14 13:53:10|621.32|617.32|621.05|617.05|621.32|617.32|621.03|617.03|18
1623678800000|2021-06-14 13:53:20|621.04|617.04|620.97|616.97|621.05|617.05|620.97|616.97|14
1623678810000|2021-06-14 13:53:30|620.99|616.99|621.13|617.13|621.2|617.2|620.91|616.91|26
1623678820000|2021-06-14 13:53:40|621.12|617.12|621.37|617.37|621.38|617.38|621.1|617.1|22
1623678830000|2021-06-14 13:53:50|621.38|617.38|621.41|617.41|621.41|617.41|621.37|617.37|18
1623678840000|2021-06-14 13:54:00|621.42|617.42|622.05|618.05|622.15|618.15|621.39|617.39|36
1623678850000|2021-06-14 13:54:10|621.97|617.97|622.12|618.12|622.17|618.17|621.95|617.95|14
1623678860000|2021-06-14 13:54:20|622.13|618.13|622.2|618.2|622.2|618.2|622.13|618.13|10
1623678870000|2021-06-14 13:54:30|622.18|618.18|622.24|618.24|622.25|618.25|622.15|618.15|13
1623678880000|2021-06-14 13:54:40|622.23|618.23|622.2|618.2|622.25|618.25|622.17|618.17|14
1623678890000|2021-06-14 13:54:50|622.19|618.19|622.05|618.05|622.23|618.23|621.98|617.98|26
1623678900000|2021-06-14 13:55:00|622.08|618.08|621.54|617.54|622.08|618.08|621.54|617.54|23
1623678910000|2021-06-14 13:55:10|621.53|617.53|621.49|617.49|621.53|617.53|621.46|617.46|19
1623678920000|2021-06-14 13:55:20|621.48|617.48|621.47|617.47|621.51|617.51|621.46|617.46|19
1623678930000|2021-06-14 13:55:30|621.45|617.45|621.06|617.06|621.45|617.45|621.06|617.06|24
1623678940000|2021-06-14 13:55:40|621.07|617.07|621.23|617.23|621.23|617.23|621.07|617.07|19
1623678950000|2021-06-14 13:55:50|621.26|617.26|621.26|617.26|621.41|617.41|621.18|617.18|25
1623678960000|2021-06-14 13:56:00|621.29|617.29|621.27|617.27|621.3|617.3|621.27|617.27|17
1623678970000|2021-06-14 13:56:10|621.28|617.28|621.29|617.29|621.31|617.31|621.25|617.25|26
1623678980000|2021-06-14 13:56:20|621.26|617.26|621.11|617.11|621.27|617.27|621.11|617.11|21
1623678990000|2021-06-14 13:56:30|621.18|617.18|621.11|617.11|621.18|617.18|621.07|617.07|8
1623679000000|2021-06-14 13:56:40|621.2|617.2|621.26|617.26|621.32|617.32|621.19|617.19|24
1623679010000|2021-06-14 13:56:50|621.25|617.25|621.25|617.25|621.28|617.28|621.24|617.24|13
1623679020000|2021-06-14 13:57:00|621.24|617.24|621.18|617.18|621.27|617.27|621.15|617.15|26
1623679030000|2021-06-14 13:57:10|621.19|617.19|621|617|621.19|617.19|620.99|616.99|21
1623679040000|2021-06-14 13:57:20|620.97|616.97|621.05|617.05|621.09|617.09|620.89|616.89|32
1623679050000|2021-06-14 13:57:30|621.04|617.04|621.2|617.2|621.2|617.2|621.03|617.03|30
1623679060000|2021-06-14 13:57:40|621.18|617.18|621.16|617.16|621.19|617.19|621.14|617.14|23
1623679070000|2021-06-14 13:57:50|621.13|617.13|621.11|617.11|621.18|617.18|621.05|617.05|32
1623679080000|2021-06-14 13:58:00|621.08|617.08|621.08|617.08|621.14|617.14|621.03|617.03|29
1623679090000|2021-06-14 13:58:10|621.09|617.09|620.59|616.59|621.09|617.09|620.54|616.54|28
1623679100000|2021-06-14 13:58:20|620.61|616.61|620.4|616.4|620.62|616.62|620.4|616.4|29
1623679110000|2021-06-14 13:58:30|620.39|616.39|620.3|616.3|620.41|616.41|620.26|616.26|18
1623679120000|2021-06-14 13:58:40|620.27|616.27|620.19|616.19|620.28|616.28|620.16|616.16|24
1623679130000|2021-06-14 13:58:50|620.15|616.15|620.05|616.05|620.24|616.24|620.02|616.02|22
1623679140000|2021-06-14 13:59:00|620.01|616.01|619.98|615.98|620.14|616.14|619.98|615.98|31
1623679150000|2021-06-14 13:59:10|620|616|620.02|616.02|620.1|616.1|619.98|615.98|23
1623679160000|2021-06-14 13:59:20|620|616|620.2|616.2|620.2|616.2|619.99|615.99|31
1623679170000|2021-06-14 13:59:30|620.21|616.21|620.48|616.48|620.5|616.5|620.18|616.18|25
1623679180000|2021-06-14 13:59:40|620.47|616.47|620.3|616.3|620.48|616.48|620.27|616.27|24
1623679190000|2021-06-14 13:59:50|620.36|616.36|620.56|616.56|620.56|616.56|620.3|616.3|22
1623679200000|2021-06-14 14:00:00|620.57|616.57|620.49|616.49|620.68|616.68|620.49|616.49|32
1623679210000|2021-06-14 14:00:10|620.47|616.47|620.11|616.11|620.63|616.63|620.08|616.08|27
1623679220000|2021-06-14 14:00:20|620.09|616.09|620.07|616.07|620.15|616.15|619.99|615.99|31
1623679230000|2021-06-14 14:00:30|620.08|616.08|620.11|616.11|620.15|616.15|620.05|616.05|34
1623679240000|2021-06-14 14:00:40|620.1|616.1|619.82|615.82|620.11|616.11|619.82|615.82|23
1623679250000|2021-06-14 14:00:50|619.8|615.8|619.45|615.45|619.86|615.86|619.41|615.41|27
1623679260000|2021-06-14 14:01:00|619.43|615.43|618.67|614.67|619.43|615.43|618.67|614.67|26
1623679270000|2021-06-14 14:01:10|618.63|614.63|618.32|614.32|618.64|614.64|618.26|614.26|28
1623679280000|2021-06-14 14:01:20|618.29|614.29|618.49|614.49|618.49|614.49|618.26|614.26|28
1623679290000|2021-06-14 14:01:30|618.48|614.48|618.51|614.51|618.59|614.59|618.32|614.32|31
1623679300000|2021-06-14 14:01:40|618.5|614.5|618.79|614.79|618.79|614.79|618.5|614.5|28
1623679310000|2021-06-14 14:01:50|618.85|614.85|618.86|614.86|618.91|614.91|618.78|614.78|25
1623679320000|2021-06-14 14:02:00|618.88|614.88|618.91|614.91|618.92|614.92|618.84|614.84|24
1623679330000|2021-06-14 14:02:10|618.88|614.88|618.84|614.84|618.94|614.94|618.84|614.84|21
1623679340000|2021-06-14 14:02:20|618.83|614.83|618.64|614.64|618.86|614.86|618.64|614.64|30
1623679350000|2021-06-14 14:02:30|618.62|614.62|618.7|614.7|618.75|614.75|618.62|614.62|24
1623679360000|2021-06-14 14:02:40|618.69|614.69|618.74|614.74|618.81|614.81|618.68|614.68|31
1623679370000|2021-06-14 14:02:50|618.71|614.71|618.73|614.73|618.82|614.82|618.57|614.57|30
1623679380000|2021-06-14 14:03:00|618.72|614.72|618.44|614.44|618.72|614.72|618.39|614.39|33
1623679390000|2021-06-14 14:03:10|618.46|614.46|618.21|614.21|618.46|614.46|618.21|614.21|34
1623679400000|2021-06-14 14:03:20|618.22|614.22|618.14|614.14|618.26|614.26|618.09|614.09|31
1623679410000|2021-06-14 14:03:30|618.13|614.13|618.18|614.18|618.19|614.19|618.13|614.13|13
1623679420000|2021-06-14 14:03:40|618.17|614.17|618.11|614.11|618.21|614.21|618.1|614.1|20
1623679430000|2021-06-14 14:03:50|618.1|614.1|618.16|614.16|618.17|614.17|618.1|614.1|19
1623679440000|2021-06-14 14:04:00|618.17|614.17|618.2|614.2|618.2|614.2|618.15|614.15|24
1623679450000|2021-06-14 14:04:10|618.17|614.17|618.17|614.17|618.21|614.21|618.12|614.12|23
1623679460000|2021-06-14 14:04:20|618.15|614.15|618.11|614.11|618.18|614.18|618.05|614.05|16
1623679470000|2021-06-14 14:04:30|618.1|614.1|618.27|614.27|618.27|614.27|618.05|614.05|25
1623679480000|2021-06-14 14:04:40|618.26|614.26|618.58|614.58|618.58|614.58|618.26|614.26|23
1623679490000|2021-06-14 14:04:50|618.59|614.59|618.54|614.54|618.59|614.59|618.49|614.49|11
1623679500000|2021-06-14 14:05:00|618.55|614.55|618.59|614.59|618.66|614.66|618.55|614.55|13
1623679510000|2021-06-14 14:05:10|618.58|614.58|618.55|614.55|618.58|614.58|618.5|614.5|27
1623679520000|2021-06-14 14:05:20|618.56|614.56|618.86|614.86|618.86|614.86|618.56|614.56|18
1623679530000|2021-06-14 14:05:30|618.84|614.84|618.97|614.97|618.97|614.97|618.8|614.8|21
1623679540000|2021-06-14 14:05:40|618.96|614.96|619.18|615.18|619.18|615.18|618.95|614.95|26
1623679550000|2021-06-14 14:05:50|619.15|615.15|619.24|615.24|619.24|615.24|619.15|615.15|24
1623679560000|2021-06-14 14:06:00|619.21|615.21|619.28|615.28|619.28|615.28|619.19|615.19|30
1623679570000|2021-06-14 14:06:10|619.33|615.33|619.22|615.22|619.39|615.39|619.21|615.21|17
1623679580000|2021-06-14 14:06:20|619.23|615.23|619.27|615.27|619.29|615.29|619.19|615.19|28
1623679590000|2021-06-14 14:06:30|619.25|615.25|619.28|615.28|619.3|615.3|619.21|615.21|24
1623679600000|2021-06-14 14:06:40|619.31|615.31|619.4|615.4|619.41|615.41|619.28|615.28|22
1623679610000|2021-06-14 14:06:50|619.41|615.41|619.41|615.41|619.41|615.41|619.41|615.41|1
1623679620000|2021-06-14 14:07:00|619.4|615.4|619.16|615.16|619.41|615.41|619.13|615.13|19
1623679630000|2021-06-14 14:07:10|619.15|615.15|619.14|615.14|619.16|615.16|619.13|615.13|13
1623679640000|2021-06-14 14:07:20|619.13|615.13|619.19|615.19|619.22|615.22|619.09|615.09|23
1623679650000|2021-06-14 14:07:30|619.2|615.2|619.28|615.28|619.32|615.32|619.18|615.18|28
1623679660000|2021-06-14 14:07:40|619.27|615.27|619.35|615.35|619.36|615.36|619.26|615.26|25
1623679670000|2021-06-14 14:07:50|619.41|615.41|619.6|615.6|619.61|615.61|619.4|615.4|16
1623679680000|2021-06-14 14:08:00|619.62|615.62|619.79|615.79|619.8|615.8|619.57|615.57|25
1623679690000|2021-06-14 14:08:10|619.8|615.8|619.9|615.9|619.94|615.94|619.78|615.78|22
1623679700000|2021-06-14 14:08:20|619.82|615.82|619.89|615.89|619.9|615.9|619.72|615.72|26
1623679710000|2021-06-14 14:08:30|619.91|615.91|620.02|616.02|620.02|616.02|619.81|615.81|16
1623679720000|2021-06-14 14:08:40|620.03|616.03|619.99|615.99|620.03|616.03|619.99|615.99|8
1623679730000|2021-06-14 14:08:50|619.97|615.97|620.01|616.01|620.01|616.01|619.97|615.97|15
1623679740000|2021-06-14 14:09:00|620.02|616.02|620.2|616.2|620.2|616.2|620.02|616.02|11
1623679750000|2021-06-14 14:09:10|620.19|616.19|620.23|616.23|620.29|616.29|620.16|616.16|20
1623679760000|2021-06-14 14:09:20|620.19|616.19|620.04|616.04|620.2|616.2|619.92|615.92|21
1623679770000|2021-06-14 14:09:30|620.08|616.08|620.19|616.19|620.2|616.2|620.07|616.07|18
1623679780000|2021-06-14 14:09:40|620.21|616.21|620.2|616.2|620.21|616.21|620.19|616.19|8
1623679790000|2021-06-14 14:09:50|620.19|616.19|620.13|616.13|620.21|616.21|620.04|616.04|18
1623679800000|2021-06-14 14:10:00|620.12|616.12|620.08|616.08|620.13|616.13|620.07|616.07|12
1623679810000|2021-06-14 14:10:10|620.09|616.09|619.9|615.9|620.09|616.09|619.89|615.89|23
1623679820000|2021-06-14 14:10:20|619.91|615.91|620.07|616.07|620.07|616.07|619.89|615.89|17
1623679830000|2021-06-14 14:10:30|620.06|616.06|620.06|616.06|620.37|616.37|619.97|615.97|31
1623679840000|2021-06-14 14:10:40|620.04|616.04|620.22|616.22|620.35|616.35|620.03|616.03|24
1623679850000|2021-06-14 14:10:50|620.2|616.2|620.21|616.21|620.24|616.24|620.14|616.14|29
1623679860000|2021-06-14 14:11:00|620.11|616.11|620.23|616.23|620.26|616.26|620.1|616.1|25
1623679870000|2021-06-14 14:11:10|620.22|616.22|620.45|616.45|620.45|616.45|620.22|616.22|25
1623679880000|2021-06-14 14:11:20|620.43|616.43|620.85|616.85|620.89|616.89|620.4|616.4|33
1623679890000|2021-06-14 14:11:30|620.88|616.88|620.93|616.93|621.08|617.08|620.77|616.77|28
1623679900000|2021-06-14 14:11:40|620.96|616.96|621.02|617.02|621.08|617.08|620.94|616.94|28
1623679910000|2021-06-14 14:11:50|621.08|617.08|621.11|617.11|621.17|617.17|621.08|617.08|17
1623679920000|2021-06-14 14:12:00|621.09|617.09|620.61|616.61|621.09|617.09|620.61|616.61|17
1623679930000|2021-06-14 14:12:10|620.57|616.57|620.64|616.64|620.81|616.81|620.53|616.53|30
1623679940000|2021-06-14 14:12:20|620.63|616.63|620.69|616.69|620.69|616.69|620.5|616.5|21
1623679950000|2021-06-14 14:12:30|620.7|616.7|620.64|616.64|620.71|616.71|620.64|616.64|21
1623679960000|2021-06-14 14:12:40|620.68|616.68|620.49|616.49|620.69|616.69|620.49|616.49|21
1623679970000|2021-06-14 14:12:50|620.47|616.47|620.56|616.56|620.6|616.6|620.47|616.47|19
1623679980000|2021-06-14 14:13:00|620.52|616.52|620.33|616.33|620.53|616.53|620.3|616.3|20
1623679990000|2021-06-14 14:13:10|620.32|616.32|620.03|616.03|620.32|616.32|620.03|616.03|17
1623680000000|2021-06-14 14:13:20|620.05|616.05|620.01|616.01|620.11|616.11|620|616|24
1623680010000|2021-06-14 14:13:30|620.02|616.02|620.02|616.02|620.18|616.18|620.02|616.02|30
1623680020000|2021-06-14 14:13:40|620.07|616.07|620.45|616.45|620.62|616.62|619.98|615.98|27
1623680030000|2021-06-14 14:13:50|620.42|616.42|620.66|616.66|620.72|616.72|620.41|616.41|23
1623680040000|2021-06-14 14:14:00|620.69|616.69|620.77|616.77|620.85|616.85|620.67|616.67|17
1623680050000|2021-06-14 14:14:10|620.86|616.86|621.23|617.23|621.23|617.23|620.82|616.82|19
1623680060000|2021-06-14 14:14:20|621.24|617.24|621.2|617.2|621.25|617.25|621.13|617.13|18
1623680070000|2021-06-14 14:14:30|621.22|617.22|621.18|617.18|621.23|617.23|621.15|617.15|20
1623680080000|2021-06-14 14:14:40|621.22|617.22|621.15|617.15|621.23|617.23|621.11|617.11|19
1623680090000|2021-06-14 14:14:50|621.13|617.13|621.07|617.07|621.17|617.17|621.06|617.06|30
1623680100000|2021-06-14 14:15:00|621.15|617.15|621.49|617.49|621.88|617.88|621|617|29
1623680110000|2021-06-14 14:15:10|621.92|617.92|621.35|617.35|621.92|617.92|621.35|617.35|25
1623680120000|2021-06-14 14:15:20|621.39|617.39|621.65|617.65|621.78|617.78|621.39|617.39|31
1623680130000|2021-06-14 14:15:30|621.66|617.66|621.68|617.68|621.76|617.76|621.65|617.65|25
1623680140000|2021-06-14 14:15:40|621.69|617.69|621.45|617.45|621.69|617.69|621.33|617.33|29
1623680150000|2021-06-14 14:15:50|621.46|617.46|621.57|617.57|621.6|617.6|621.46|617.46|29
1623680160000|2021-06-14 14:16:00|621.59|617.59|621.82|617.82|621.86|617.86|621.57|617.57|24
1623680170000|2021-06-14 14:16:10|621.78|617.78|621.83|617.83|621.84|617.84|621.67|617.67|29
1623680180000|2021-06-14 14:16:20|621.84|617.84|621.85|617.85|621.88|617.88|621.83|617.83|12
1623680190000|2021-06-14 14:16:30|621.84|617.84|621.85|617.85|621.86|617.86|621.84|617.84|5
1623680200000|2021-06-14 14:16:40|621.86|617.86|621.98|617.98|621.98|617.98|621.85|617.85|8
1623680210000|2021-06-14 14:16:50|621.99|617.99|622.1|618.1|622.27|618.27|621.99|617.99|27
1623680220000|2021-06-14 14:17:00|622.08|618.08|622.64|618.64|622.64|618.64|622.04|618.04|34
1623680230000|2021-06-14 14:17:10|622.67|618.67|622.81|618.81|622.96|618.96|622.67|618.67|25
1623680240000|2021-06-14 14:17:20|622.82|618.82|622.97|618.97|622.97|618.97|622.79|618.79|28
1623680250000|2021-06-14 14:17:30|622.96|618.96|622.95|618.95|622.98|618.98|622.89|618.89|21
1623680260000|2021-06-14 14:17:40|622.93|618.93|623.18|619.18|623.18|619.18|622.93|618.93|19
1623680270000|2021-06-14 14:17:50|623.24|619.24|623.42|619.42|623.42|619.42|623.2|619.2|21
1623680280000|2021-06-14 14:18:00|623.43|619.43|623.11|619.11|623.46|619.46|623.07|619.07|29
1623680290000|2021-06-14 14:18:10|622.99|618.99|623.2|619.2|623.24|619.24|622.99|618.99|32
1623680300000|2021-06-14 14:18:20|623.12|619.12|623.51|619.51|623.51|619.51|623.08|619.08|30
1623680310000|2021-06-14 14:18:30|623.52|619.52|623.69|619.69|623.69|619.69|623.52|619.52|28
1623680320000|2021-06-14 14:18:40|623.62|619.62|623.71|619.71|623.79|619.79|623.62|619.62|25
1623680330000|2021-06-14 14:18:50|623.67|619.67|623.76|619.76|623.83|619.83|623.63|619.63|28
1623680340000|2021-06-14 14:19:00|623.77|619.77|623.72|619.72|623.81|619.81|623.67|619.67|26
1623680350000|2021-06-14 14:19:10|623.76|619.76|623.67|619.67|623.76|619.76|623.64|619.64|26
1623680360000|2021-06-14 14:19:20|623.66|619.66|623.36|619.36|623.67|619.67|623.35|619.35|29
1623680370000|2021-06-14 14:19:30|623.38|619.38|623.34|619.34|623.5|619.5|623.33|619.33|21
1623680380000|2021-06-14 14:19:40|623.36|619.36|623.4|619.4|623.43|619.43|623.28|619.28|25
1623680390000|2021-06-14 14:19:50|623.41|619.41|623.66|619.66|623.67|619.67|623.38|619.38|13
1623680400000|2021-06-14 14:20:00|623.64|619.64|623.31|619.31|623.72|619.72|623.31|619.31|20
1623680410000|2021-06-14 14:20:10|623.38|619.38|623.18|619.18|623.38|619.38|623.08|619.08|29
1623680420000|2021-06-14 14:20:20|623.19|619.19|623.12|619.12|623.19|619.19|623.01|619.01|31
1623680430000|2021-06-14 14:20:30|623.13|619.13|622.96|618.96|623.13|619.13|622.91|618.91|24
1623680440000|2021-06-14 14:20:40|622.88|618.88|622.78|618.78|622.88|618.88|622.63|618.63|31
1623680450000|2021-06-14 14:20:50|622.81|618.81|622.67|618.67|622.85|618.85|622.49|618.49|29
1623680460000|2021-06-14 14:21:00|622.66|618.66|622.18|618.18|622.72|618.72|622.1|618.1|32
1623680470000|2021-06-14 14:21:10|622.04|618.04|622.08|618.08|622.12|618.12|622.03|618.03|26
1623680480000|2021-06-14 14:21:20|622.09|618.09|621.87|617.87|622.18|618.18|621.83|617.83|27
1623680490000|2021-06-14 14:21:30|621.84|617.84|621.38|617.38|621.84|617.84|621.22|617.22|30
1623680500000|2021-06-14 14:21:40|621.39|617.39|621.36|617.36|621.42|617.42|621.29|617.29|21
1623680510000|2021-06-14 14:21:50|621.43|617.43|621.41|617.41|621.45|617.45|621.41|617.41|9
1623680520000|2021-06-14 14:22:00|621.29|617.29|620.7|616.7|621.29|617.29|620.7|616.7|25
1623680530000|2021-06-14 14:22:10|620.61|616.61|620.67|616.67|620.71|616.71|620.35|616.35|26
1623680540000|2021-06-14 14:22:20|620.71|616.71|621.1|617.1|621.11|617.11|620.71|616.71|23
1623680550000|2021-06-14 14:22:30|621.11|617.11|621.33|617.33|621.42|617.42|621.08|617.08|18
1623680560000|2021-06-14 14:22:40|621.34|617.34|621.58|617.58|621.58|617.58|621.27|617.27|13
1623680570000|2021-06-14 14:22:50|621.59|617.59|621.85|617.85|621.86|617.86|621.51|617.51|21
1623680580000|2021-06-14 14:23:00|621.83|617.83|621.95|617.95|622.08|618.08|621.83|617.83|15
1623680590000|2021-06-14 14:23:10|622.01|618.01|622|618|622.03|618.03|622|618|4
1623680600000|2021-06-14 14:23:20|621.99|617.99|622.12|618.12|622.12|618.12|621.97|617.97|23
1623680610000|2021-06-14 14:23:30|622.1|618.1|621.95|617.95|622.11|618.11|621.92|617.92|23
1623680620000|2021-06-14 14:23:40|621.97|617.97|621.99|617.99|622.16|618.16|621.97|617.97|28
1623680630000|2021-06-14 14:23:50|621.98|617.98|622.04|618.04|622.1|618.1|621.98|617.98|27
1623680640000|2021-06-14 14:24:00|622.1|618.1|622.14|618.14|622.14|618.14|622.06|618.06|15
1623680650000|2021-06-14 14:24:10|622.13|618.13|621.99|617.99|622.13|618.13|621.99|617.99|29
1623680660000|2021-06-14 14:24:20|621.98|617.98|621.94|617.94|622.01|618.01|621.94|617.94|25
1623680670000|2021-06-14 14:24:30|621.93|617.93|622.19|618.19|622.19|618.19|621.93|617.93|22
1623680680000|2021-06-14 14:24:40|622.16|618.16|622.15|618.15|622.17|618.17|622.12|618.12|20
1623680690000|2021-06-14 14:24:50|622.14|618.14|622.08|618.08|622.17|618.17|622.05|618.05|15
1623680700000|2021-06-14 14:25:00|622.09|618.09|622.29|618.29|622.38|618.38|622.05|618.05|28
1623680710000|2021-06-14 14:25:10|622.28|618.28|622.13|618.13|622.34|618.34|622.1|618.1|26
1623680720000|2021-06-14 14:25:20|622.15|618.15|622.18|618.18|622.23|618.23|622.07|618.07|32
1623680730000|2021-06-14 14:25:30|622.2|618.2|622.14|618.14|622.25|618.25|622.12|618.12|24
1623680740000|2021-06-14 14:25:40|622.16|618.16|622.34|618.34|622.34|618.34|622.13|618.13|28
1623680750000|2021-06-14 14:25:50|622.3|618.3|622.63|618.63|622.68|618.68|622.3|618.3|35
1623680760000|2021-06-14 14:26:00|622.62|618.62|623.03|619.03|623.03|619.03|622.43|618.43|27
1623680770000|2021-06-14 14:26:10|622.7|618.7|622.67|618.67|622.99|618.99|622.49|618.49|25
1623680780000|2021-06-14 14:26:20|622.66|618.66|622.57|618.57|622.68|618.68|622.5|618.5|27
1623680790000|2021-06-14 14:26:30|622.56|618.56|622.76|618.76|622.82|618.82|622.56|618.56|28
1623680800000|2021-06-14 14:26:40|622.8|618.8|622.8|618.8|622.81|618.81|622.74|618.74|21
1623680810000|2021-06-14 14:26:50|622.81|618.81|622.82|618.82|622.82|618.82|622.8|618.8|8
1623680820000|2021-06-14 14:27:00|622.83|618.83|622.88|618.88|622.89|618.89|622.83|618.83|16
1623680830000|2021-06-14 14:27:10|622.92|618.92|622.83|618.83|622.92|618.92|622.69|618.69|25
1623680840000|2021-06-14 14:27:20|622.88|618.88|622.96|618.96|623.01|619.01|622.88|618.88|18
1623680850000|2021-06-14 14:27:30|623.01|619.01|623.02|619.02|623.07|619.07|622.99|618.99|7
1623680860000|2021-06-14 14:27:40|623.01|619.01|623.07|619.07|623.15|619.15|623.01|619.01|10
1623680870000|2021-06-14 14:27:50|623.04|619.04|622.94|618.94|623.04|619.04|622.94|618.94|22
1623680880000|2021-06-14 14:28:00|622.97|618.97|622.97|618.97|623.08|619.08|622.97|618.97|16
1623680890000|2021-06-14 14:28:10|622.99|618.99|622.96|618.96|622.99|618.99|622.88|618.88|19
1623680900000|2021-06-14 14:28:20|622.95|618.95|623.25|619.25|623.27|619.27|622.92|618.92|19
1623680910000|2021-06-14 14:28:30|623.29|619.29|623.29|619.29|623.62|619.62|623|619|25
1623680920000|2021-06-14 14:28:40|623.32|619.32|623.26|619.26|623.33|619.33|623.26|619.26|18
1623680930000|2021-06-14 14:28:50|623.27|619.27|623.18|619.18|623.29|619.29|623.03|619.03|22
1623680940000|2021-06-14 14:29:00|623.22|619.22|623.2|619.2|623.36|619.36|623.06|619.06|31
1623680950000|2021-06-14 14:29:10|623.22|619.22|623.24|619.24|623.27|619.27|623.21|619.21|28
1623680960000|2021-06-14 14:29:20|623.21|619.21|623.43|619.43|623.49|619.49|623.21|619.21|29
1623680970000|2021-06-14 14:29:30|623.45|619.45|623.48|619.48|623.48|619.48|623.42|619.42|14
1623680980000|2021-06-14 14:29:40|623.44|619.44|623.71|619.71|623.76|619.76|623.43|619.43|22
1623680990000|2021-06-14 14:29:50|623.75|619.75|623.78|619.78|623.79|619.79|623.74|619.74|13
1623681000000|2021-06-14 14:30:00|623.8|619.8|624.33|620.33|624.33|620.33|623.77|619.77|21
1623681010000|2021-06-14 14:30:10|624.37|620.37|624.42|620.42|624.6|620.6|624.37|620.37|31
1623681020000|2021-06-14 14:30:20|624.5|620.5|624.24|620.24|624.5|620.5|624.15|620.15|35
1623681030000|2021-06-14 14:30:30|624.22|620.22|624.08|620.08|624.23|620.23|624.08|620.08|25
1623681040000|2021-06-14 14:30:40|624.11|620.11|624.11|620.11|624.14|620.14|624.07|620.07|21
1623681050000|2021-06-14 14:30:50|624.15|620.15|624.18|620.18|624.26|620.26|624.12|620.12|28
1623681060000|2021-06-14 14:31:00|624.1|620.1|624.02|620.02|624.16|620.16|624.02|620.02|20
1623681070000|2021-06-14 14:31:10|624.01|620.01|624.04|620.04|624.04|620.04|624.01|620.01|14
1623681080000|2021-06-14 14:31:20|624.05|620.05|624.09|620.09|624.14|620.14|623.89|619.89|28
1623681090000|2021-06-14 14:31:30|624.08|620.08|623.96|619.96|624.09|620.09|623.9|619.9|20
1623681100000|2021-06-14 14:31:40|623.94|619.94|623.97|619.97|624.04|620.04|623.92|619.92|11
1623681110000|2021-06-14 14:31:50|624|620|624.24|620.24|624.24|620.24|623.97|619.97|24
1623681120000|2021-06-14 14:32:00|624.26|620.26|624.03|620.03|624.26|620.26|624.03|620.03|17
1623681130000|2021-06-14 14:32:10|624.02|620.02|624.02|620.02|624.06|620.06|624.02|620.02|9
1623681140000|2021-06-14 14:32:20|624.01|620.01|624.11|620.11|624.11|620.11|624.01|620.01|10
1623681150000|2021-06-14 14:32:30|624.26|620.26|624.08|620.08|624.26|620.26|624.05|620.05|12
1623681160000|2021-06-14 14:32:40|624.07|620.07|624.28|620.28|624.3|620.3|624.03|620.03|20
1623681170000|2021-06-14 14:32:50|624.29|620.29|624.22|620.22|624.3|620.3|624.21|620.21|24
1623681180000|2021-06-14 14:33:00|624.23|620.23|624.2|620.2|624.23|620.23|624.2|620.2|9
1623681190000|2021-06-14 14:33:10|624.19|620.19|623.9|619.9|624.19|620.19|623.9|619.9|13
1623681200000|2021-06-14 14:33:20|623.92|619.92|624.02|620.02|624.08|620.08|623.78|619.78|32
1623681210000|2021-06-14 14:33:30|623.96|619.96|623.97|619.97|623.98|619.98|623.85|619.85|22
1623681220000|2021-06-14 14:33:40|623.96|619.96|623.89|619.89|623.96|619.96|623.85|619.85|24
1623681230000|2021-06-14 14:33:50|623.86|619.86|623.75|619.75|623.87|619.87|623.75|619.75|14
1623681240000|2021-06-14 14:34:00|623.77|619.77|623.78|619.78|623.95|619.95|623.74|619.74|24
1623681250000|2021-06-14 14:34:10|623.8|619.8|623.89|619.89|623.92|619.92|623.8|619.8|17
1623681260000|2021-06-14 14:34:20|623.9|619.9|623.96|619.96|624.01|620.01|623.87|619.87|27
1623681270000|2021-06-14 14:34:30|623.97|619.97|623.94|619.94|624|620|623.9|619.9|18
1623681280000|2021-06-14 14:34:40|623.95|619.95|623.98|619.98|623.99|619.99|623.92|619.92|21
1623681290000|2021-06-14 14:34:50|623.97|619.97|624.1|620.1|624.18|620.18|623.97|619.97|21
1623681300000|2021-06-14 14:35:00|624.11|620.11|623.95|619.95|624.15|620.15|623.87|619.87|28
1623681310000|2021-06-14 14:35:10|623.96|619.96|623.97|619.97|624.02|620.02|623.96|619.96|17
1623681320000|2021-06-14 14:35:20|623.98|619.98|624|620|624.05|620.05|623.94|619.94|24
1623681330000|2021-06-14 14:35:30|624.02|620.02|623.98|619.98|624.02|620.02|623.97|619.97|26
1623681340000|2021-06-14 14:35:40|623.97|619.97|623.95|619.95|623.99|619.99|623.94|619.94|20
1623681350000|2021-06-14 14:35:50|623.97|619.97|623.68|619.68|623.99|619.99|623.68|619.68|14
1623681360000|2021-06-14 14:36:00|623.67|619.67|623.8|619.8|623.84|619.84|623.66|619.66|22
1623681370000|2021-06-14 14:36:10|623.83|619.83|623.75|619.75|623.83|619.83|623.72|619.72|24
1623681380000|2021-06-14 14:36:20|623.74|619.74|623.81|619.81|623.9|619.9|623.74|619.74|23
1623681390000|2021-06-14 14:36:30|623.82|619.82|623.85|619.85|623.87|619.87|623.79|619.79|18
1623681400000|2021-06-14 14:36:40|623.87|619.87|623.7|619.7|623.87|619.87|623.68|619.68|29
1623681410000|2021-06-14 14:36:50|623.71|619.71|623.78|619.78|623.78|619.78|623.64|619.64|30
1623681420000|2021-06-14 14:37:00|623.79|619.79|623.77|619.77|623.81|619.81|623.67|619.67|28
1623681430000|2021-06-14 14:37:10|623.73|619.73|623.63|619.63|623.77|619.77|623.53|619.53|25
1623681440000|2021-06-14 14:37:20|623.59|619.59|623.58|619.58|623.6|619.6|623.51|619.51|24
1623681450000|2021-06-14 14:37:30|623.56|619.56|623.68|619.68|623.7|619.7|623.54|619.54|21
1623681460000|2021-06-14 14:37:40|623.69|619.69|623.79|619.79|623.81|619.81|623.62|619.62|17
1623681470000|2021-06-14 14:37:50|623.76|619.76|623.85|619.85|623.91|619.91|623.71|619.71|21
1623681480000|2021-06-14 14:38:00|623.83|619.83|623.95|619.95|623.97|619.97|623.83|619.83|10
1623681490000|2021-06-14 14:38:10|623.96|619.96|624.12|620.12|624.15|620.15|623.96|619.96|13
1623681500000|2021-06-14 14:38:20|624.13|620.13|624.27|620.27|624.27|620.27|624.09|620.09|17
1623681510000|2021-06-14 14:38:30|624.24|620.24|624.28|620.28|624.36|620.36|624.24|620.24|5
1623681520000|2021-06-14 14:38:40|624.35|620.35|624.38|620.38|624.44|620.44|624.35|620.35|17
1623681530000|2021-06-14 14:38:50|624.39|620.39|624.5|620.5|624.55|620.55|624.38|620.38|15
1623681540000|2021-06-14 14:39:00|624.51|620.51|624.34|620.34|624.55|620.55|624.34|620.34|16
1623681550000|2021-06-14 14:39:10|624.42|620.42|624.28|620.28|624.42|620.42|624.26|620.26|11
1623681560000|2021-06-14 14:39:20|624.29|620.29|624.21|620.21|624.29|620.29|624.21|620.21|11
1623681570000|2021-06-14 14:39:30|624.22|620.22|624.16|620.16|624.22|620.22|624.15|620.15|9
1623681580000|2021-06-14 14:39:40|624.17|620.17|624.25|620.25|624.25|620.25|624.16|620.16|23
1623681590000|2021-06-14 14:39:50|624.24|620.24|624.18|620.18|624.24|620.24|624.17|620.17|6
1623681600000|2021-06-14 14:40:00|624.17|620.17|624.13|620.13|624.19|620.19|624.13|620.13|5
1623681610000|2021-06-14 14:40:10|624.14|620.14|624.18|620.18|624.26|620.26|624.13|620.13|10
1623681620000|2021-06-14 14:40:20|624.17|620.17|624.25|620.25|624.28|620.28|624.17|620.17|22
1623681630000|2021-06-14 14:40:30|624.27|620.27|624.28|620.28|624.3|620.3|624.27|620.27|3
1623681640000|2021-06-14 14:40:40|624.23|620.23|624.24|620.24|624.27|620.27|624.23|620.23|7
1623681650000|2021-06-14 14:40:50|624.23|620.23|624.2|620.2|624.26|620.26|624.17|620.17|8
1623681660000|2021-06-14 14:41:00|624.21|620.21|624.09|620.09|624.21|620.21|624.09|620.09|10
1623681670000|2021-06-14 14:41:10|624.1|620.1|624.17|620.17|624.17|620.17|624.1|620.1|5
1623681680000|2021-06-14 14:41:20|624.16|620.16|624.2|620.2|624.2|620.2|624.16|620.16|3
1623681690000|2021-06-14 14:41:30|624.23|620.23|623.98|619.98|624.26|620.26|623.98|619.98|13
1623681700000|2021-06-14 14:41:40|623.99|619.99|623.98|619.98|623.99|619.99|623.98|619.98|2
1623681710000|2021-06-14 14:41:50|623.99|619.99|623.91|619.91|623.99|619.99|623.91|619.91|8
1623681720000|2021-06-14 14:42:00|623.9|619.9|623.56|619.56|623.9|619.9|623.56|619.56|25
1623681730000|2021-06-14 14:42:10|623.58|619.58|623.6|619.6|623.61|619.61|623.36|619.36|29
1623681740000|2021-06-14 14:42:20|623.62|619.62|623.62|619.62|623.67|619.67|623.56|619.56|29
1623681750000|2021-06-14 14:42:30|623.6|619.6|623.59|619.59|623.66|619.66|623.55|619.55|26
1623681760000|2021-06-14 14:42:40|623.66|619.66|623.48|619.48|623.67|619.67|623.48|619.48|33
1623681770000|2021-06-14 14:42:50|623.59|619.59|623.58|619.58|623.59|619.59|623.58|619.58|14
1623681780000|2021-06-14 14:43:00|623.57|619.57|623.73|619.73|623.88|619.88|623.57|619.57|16
1623681790000|2021-06-14 14:43:10|623.66|619.66|623.53|619.53|623.76|619.76|623.51|619.51|15
1623681800000|2021-06-14 14:43:20|623.51|619.51|623.59|619.59|623.61|619.61|623.51|619.51|21
1623681810000|2021-06-14 14:43:30|623.58|619.58|623.62|619.62|623.63|619.63|623.56|619.56|23
1623681820000|2021-06-14 14:43:40|623.61|619.61|623.64|619.64|623.65|619.65|623.6|619.6|23
1623681830000|2021-06-14 14:43:50|623.7|619.7|623.72|619.72|623.72|619.72|623.66|619.66|23
1623681840000|2021-06-14 14:44:00|623.71|619.71|623.77|619.77|623.83|619.83|623.7|619.7|19
1623681850000|2021-06-14 14:44:10|623.84|619.84|623.88|619.88|623.88|619.88|623.77|619.77|15
1623681860000|2021-06-14 14:44:20|623.81|619.81|624.01|620.01|624.01|620.01|623.81|619.81|25
1623681870000|2021-06-14 14:44:30|623.94|619.94|624.2|620.2|624.23|620.23|623.94|619.94|12
1623681880000|2021-06-14 14:44:40|624.19|620.19|624.3|620.3|624.31|620.31|624.16|620.16|14
1623681890000|2021-06-14 14:44:50|624.28|620.28|624.48|620.48|624.48|620.48|624.26|620.26|13
1623681900000|2021-06-14 14:45:00|624.47|620.47|624.48|620.48|624.51|620.51|624.41|620.41|16
1623681910000|2021-06-14 14:45:10|624.47|620.47|624.47|620.47|624.5|620.5|624.47|620.47|11
1623681920000|2021-06-14 14:45:20|624.5|620.5|624.3|620.3|624.5|620.5|624.29|620.29|25
1623681930000|2021-06-14 14:45:30|624.32|620.32|624.39|620.39|624.48|620.48|624.32|620.32|17
1623681940000|2021-06-14 14:45:40|624.4|620.4|624.43|620.43|624.48|620.48|624.33|620.33|21
1623681950000|2021-06-14 14:45:50|624.42|620.42|624.42|620.42|624.42|620.42|624.38|620.38|8
1623681960000|2021-06-14 14:46:00|624.45|620.45|624.4|620.4|624.47|620.47|624.33|620.33|16
1623681970000|2021-06-14 14:46:10|624.47|620.47|624.38|620.38|624.47|620.47|624.37|620.37|31
1623681980000|2021-06-14 14:46:20|624.41|620.41|624.68|620.68|624.7|620.7|624.38|620.38|28
1623681990000|2021-06-14 14:46:30|624.66|620.66|625.58|621.58|625.64|621.64|624.65|620.65|30
1623682000000|2021-06-14 14:46:40|625.59|621.59|625.42|621.42|625.67|621.67|625|621|26
1623682010000|2021-06-14 14:46:50|625.41|621.41|627.09|623.09|627.09|623.09|624.6|620.6|25
1623682020000|2021-06-14 14:47:00|627.1|623.1|626.64|622.64|627.1|623.1|626.38|622.38|33
1623682030000|2021-06-14 14:47:10|626.63|622.63|626.62|622.62|626.73|622.73|626.58|622.58|28
1623682040000|2021-06-14 14:47:20|626.6|622.6|626.65|622.65|626.85|622.85|626.59|622.59|22
1623682050000|2021-06-14 14:47:30|626.68|622.68|626.83|622.83|626.95|622.95|626.65|622.65|23
1623682060000|2021-06-14 14:47:40|626.93|622.93|627.2|623.2|627.2|623.2|626.84|622.84|22
1623682070000|2021-06-14 14:47:50|627.21|623.21|627.22|623.22|627.3|623.3|627.18|623.18|24
1623682080000|2021-06-14 14:48:00|627.28|623.28|627.41|623.41|627.41|623.41|627.23|623.23|23
1623682090000|2021-06-14 14:48:10|627.42|623.42|626.76|622.76|627.42|623.42|626.7|622.7|26
1623682100000|2021-06-14 14:48:20|626.75|622.75|626.59|622.59|626.76|622.76|626.56|622.56|20
1623682110000|2021-06-14 14:48:30|626.6|622.6|626.41|622.41|626.6|622.6|626.39|622.39|29
1623682120000|2021-06-14 14:48:40|626.4|622.4|626.24|622.24|626.4|622.4|626.19|622.19|14
1623682130000|2021-06-14 14:48:50|626.25|622.25|626.27|622.27|626.3|622.3|626.23|622.23|20
1623682140000|2021-06-14 14:49:00|626.26|622.26|626.07|622.07|626.27|622.27|626.06|622.06|15
1623682150000|2021-06-14 14:49:10|626.05|622.05|625.91|621.91|626.05|622.05|625.9|621.9|24
1623682160000|2021-06-14 14:49:20|625.87|621.87|625.85|621.85|625.91|621.91|625.53|621.53|24
1623682170000|2021-06-14 14:49:30|625.83|621.83|625.62|621.62|625.98|621.98|625.59|621.59|20
1623682180000|2021-06-14 14:49:40|625.61|621.61|625.82|621.82|625.83|621.83|625.61|621.61|15
1623682190000|2021-06-14 14:49:50|625.8|621.8|625.82|621.82|625.83|621.83|625.8|621.8|9
1623682200000|2021-06-14 14:50:00|625.87|621.87|625.66|621.66|625.87|621.87|625.66|621.66|18
1623682210000|2021-06-14 14:50:10|625.68|621.68|625.45|621.45|625.68|621.68|625.45|621.45|13
1623682220000|2021-06-14 14:50:20|625.42|621.42|625.46|621.46|625.6|621.6|625.42|621.42|26
1623682230000|2021-06-14 14:50:30|625.43|621.43|625.53|621.53|625.53|621.53|625.27|621.27|18
1623682240000|2021-06-14 14:50:40|625.54|621.54|625.56|621.56|625.57|621.57|625.53|621.53|13
1623682250000|2021-06-14 14:50:50|625.55|621.55|625.52|621.52|625.57|621.57|625.51|621.51|20
1623682260000|2021-06-14 14:51:00|625.54|621.54|625.53|621.53|625.54|621.54|625.47|621.47|22
1623682270000|2021-06-14 14:51:10|625.54|621.54|625.59|621.59|625.62|621.62|625.54|621.54|16
1623682280000|2021-06-14 14:51:20|625.58|621.58|625.7|621.7|625.71|621.71|625.56|621.56|17
1623682290000|2021-06-14 14:51:30|625.71|621.71|625.58|621.58|625.72|621.72|625.57|621.57|24
1623682300000|2021-06-14 14:51:40|625.57|621.57|625.64|621.64|625.64|621.64|625.54|621.54|13
1623682310000|2021-06-14 14:51:50|625.63|621.63|625.58|621.58|625.63|621.63|625.56|621.56|28
1623682320000|2021-06-14 14:52:00|625.57|621.57|625.6|621.6|625.61|621.61|625.54|621.54|22
1623682330000|2021-06-14 14:52:10|625.59|621.59|625.54|621.54|625.61|621.61|625.53|621.53|18
1623682340000|2021-06-14 14:52:20|625.53|621.53|625.51|621.51|625.54|621.54|625.48|621.48|18
1623682350000|2021-06-14 14:52:30|625.5|621.5|625.51|621.51|625.53|621.53|625.5|621.5|17
1623682360000|2021-06-14 14:52:40|625.49|621.49|626.66|622.66|626.66|622.66|625.47|621.47|19
1623682370000|2021-06-14 14:52:50|626.72|622.72|628.8|624.8|628.8|624.8|626.72|622.72|30
1623682380000|2021-06-14 14:53:00|628.89|624.89|627.92|623.92|628.97|624.97|627.92|623.92|29
1623682390000|2021-06-14 14:53:10|628.04|624.04|628.23|624.23|628.23|624.23|627.76|623.76|28
1623682400000|2021-06-14 14:53:20|628.41|624.41|628.23|624.23|628.47|624.47|628.1|624.1|21
1623682410000|2021-06-14 14:53:30|628.26|624.26|628.47|624.47|628.55|624.55|628.26|624.26|19
1623682420000|2021-06-14 14:53:40|628.52|624.52|628.49|624.49|628.57|624.57|628.46|624.46|34
1623682430000|2021-06-14 14:53:50|628.57|624.57|628.48|624.48|628.79|624.79|628.19|624.19|38
1623682440000|2021-06-14 14:54:00|628.47|624.47|628.2|624.2|628.52|624.52|628.09|624.09|25
1623682450000|2021-06-14 14:54:10|628.18|624.18|628.7|624.7|628.7|624.7|628.18|624.18|34
1623682460000|2021-06-14 14:54:20|628.73|624.73|629.01|625.01|629.03|625.03|628.73|624.73|28
1623682470000|2021-06-14 14:54:30|629.03|625.03|629.97|625.97|630.03|626.03|629.02|625.02|30
1623682480000|2021-06-14 14:54:40|630.32|626.32|630.61|626.61|630.61|626.61|630.32|626.32|25
1623682490000|2021-06-14 14:54:50|630.55|626.55|630.83|626.83|631.08|627.08|630.54|626.54|29
1623682500000|2021-06-14 14:55:00|630.96|626.96|631.02|627.02|631.34|627.34|630.53|626.53|29
1623682510000|2021-06-14 14:55:10|631|627|631.53|627.53|631.56|627.56|630.99|626.99|22
1623682520000|2021-06-14 14:55:20|631.35|627.35|631.52|627.52|631.54|627.54|631.35|627.35|4
1623682530000|2021-06-14 14:55:30|631.57|627.57|632.89|628.89|632.94|628.94|631.35|627.35|17
1623682540000|2021-06-14 14:55:40|632.93|628.93|633.33|629.33|633.48|629.48|632.86|628.86|24
1623682550000|2021-06-14 14:55:50|633.34|629.34|633.01|629.01|633.34|629.34|633.01|629.01|33
1623682560000|2021-06-14 14:56:00|633|629|632.07|628.07|633.02|629.02|632.05|628.05|30
1623682570000|2021-06-14 14:56:10|632.04|628.04|631.47|627.47|632.04|628.04|631.47|627.47|32
1623682580000|2021-06-14 14:56:20|631.58|627.58|630.8|626.8|631.62|627.62|630.72|626.72|32
1623682590000|2021-06-14 14:56:30|630.82|626.82|630.56|626.56|630.82|626.82|630.37|626.37|29
1623682600000|2021-06-14 14:56:40|630.65|626.65|630.53|626.53|630.67|626.67|630.45|626.45|32
1623682610000|2021-06-14 14:56:50|630.55|626.55|629.89|625.89|630.55|626.55|629.89|625.89|27
1623682620000|2021-06-14 14:57:00|629.8|625.8|629.82|625.82|630.2|626.2|629.67|625.67|34
1623682630000|2021-06-14 14:57:10|629.81|625.81|629.78|625.78|629.82|625.82|629.73|625.73|18
1623682640000|2021-06-14 14:57:20|629.77|625.77|628.4|624.4|630.14|626.14|628.4|624.4|28
1623682650000|2021-06-14 14:57:30|628.39|624.39|628.08|624.08|628.39|624.39|628.08|624.08|23
1623682660000|2021-06-14 14:57:40|628.09|624.09|627.95|623.95|628.16|624.16|627.81|623.81|10
1623682670000|2021-06-14 14:57:50|628.15|624.15|628.28|624.28|628.39|624.39|628.15|624.15|24
1623682680000|2021-06-14 14:58:00|628.29|624.29|628.04|624.04|628.29|624.29|628.03|624.03|16
1623682690000|2021-06-14 14:58:10|627.99|623.99|626.8|622.8|628.03|624.03|626.8|622.8|25
1623682700000|2021-06-14 14:58:20|627.18|623.18|626.93|622.93|627.54|623.54|626.89|622.89|34
1623682710000|2021-06-14 14:58:30|626.92|622.92|627.14|623.14|627.34|623.34|626.92|622.92|29
1623682720000|2021-06-14 14:58:40|627.16|623.16|626.79|622.79|627.16|623.16|626.74|622.74|31
1623682730000|2021-06-14 14:58:50|626.78|622.78|626.52|622.52|626.83|622.83|626.52|622.52|30
1623682740000|2021-06-14 14:59:00|626.51|622.51|626.7|622.7|626.73|622.73|626.33|622.33|31
1623682750000|2021-06-14 14:59:10|626.72|622.72|626.74|622.74|626.83|622.83|626.7|622.7|30
1623682760000|2021-06-14 14:59:20|626.8|622.8|626.85|622.85|626.86|622.86|626.76|622.76|22
1623682770000|2021-06-14 14:59:30|626.86|622.86|626.85|622.85|626.97|622.97|626.81|622.81|16
1623682780000|2021-06-14 14:59:40|626.86|622.86|626.62|622.62|626.9|622.9|626.6|622.6|27
1623682790000|2021-06-14 14:59:50|626.58|622.58|626.58|622.58|626.61|622.61|626.43|622.43|27
1623682800000|2021-06-14 15:00:00|626.61|622.61|627.14|623.14|627.27|623.27|626.59|622.59|28
1623682810000|2021-06-14 15:00:10|627.36|623.36|627.5|623.5|627.59|623.59|627.36|623.36|17
1623682820000|2021-06-14 15:00:20|627.6|623.6|628.16|624.16|628.16|624.16|627.6|623.6|18
1623682830000|2021-06-14 15:00:30|628.13|624.13|628.22|624.22|628.22|624.22|628.13|624.13|11
1623682840000|2021-06-14 15:00:40|628.24|624.24|628.02|624.02|628.26|624.26|628.01|624.01|24
1623682850000|2021-06-14 15:00:50|627.99|623.99|627.34|623.34|627.99|623.99|627.26|623.26|33
1623682860000|2021-06-14 15:01:00|627.48|623.48|627.35|623.35|627.53|623.53|627.27|623.27|27
1623682870000|2021-06-14 15:01:10|627.34|623.34|627.99|623.99|627.99|623.99|627.32|623.32|24
1623682880000|2021-06-14 15:01:20|628.04|624.04|628.08|624.08|628.2|624.2|627.9|623.9|21
1623682890000|2021-06-14 15:01:30|628.05|624.05|627.75|623.75|628.05|624.05|627.75|623.75|28
1623682900000|2021-06-14 15:01:40|627.74|623.74|627.57|623.57|627.76|623.76|627.56|623.56|22
1623682910000|2021-06-14 15:01:50|627.51|623.51|627.73|623.73|627.76|623.76|627.5|623.5|21
1623682920000|2021-06-14 15:02:00|627.71|623.71|627.75|623.75|627.75|623.75|627.69|623.69|13
1623682930000|2021-06-14 15:02:10|627.77|623.77|628.33|624.33|628.37|624.37|627.77|623.77|30
1623682940000|2021-06-14 15:02:20|628.31|624.31|628.4|624.4|628.48|624.48|628.25|624.25|30
1623682950000|2021-06-14 15:02:30|628.39|624.39|628.43|624.43|628.43|624.43|628.39|624.39|8
1623682960000|2021-06-14 15:02:40|628.42|624.42|628.16|624.16|628.42|624.42|628.16|624.16|7
1623682970000|2021-06-14 15:02:50|628.14|624.14|627.99|623.99|628.18|624.18|627.91|623.91|21
1623682980000|2021-06-14 15:03:00|627.96|623.96|627.88|623.88|627.96|623.96|627.88|623.88|26
1623682990000|2021-06-14 15:03:10|627.9|623.9|627.58|623.58|627.92|623.92|627.58|623.58|26
1623683000000|2021-06-14 15:03:20|627.54|623.54|627.21|623.21|627.55|623.55|627.21|623.21|27
1623683010000|2021-06-14 15:03:30|627.16|623.16|626.57|622.57|627.16|623.16|626.57|622.57|27
1623683020000|2021-06-14 15:03:40|626.56|622.56|626.4|622.4|626.57|622.57|626.4|622.4|20
1623683030000|2021-06-14 15:03:50|626.38|622.38|626.18|622.18|626.4|622.4|626.18|622.18|24
1623683040000|2021-06-14 15:04:00|626.06|622.06|625.95|621.95|626.13|622.13|625.88|621.88|33
1623683050000|2021-06-14 15:04:10|625.94|621.94|625.13|621.13|625.94|621.94|625.06|621.06|33
1623683060000|2021-06-14 15:04:20|625.18|621.18|625.54|621.54|625.58|621.58|624.89|620.89|34
1623683070000|2021-06-14 15:04:30|625.46|621.46|625.69|621.69|625.74|621.74|625.4|621.4|28
1623683080000|2021-06-14 15:04:40|625.7|621.7|625.64|621.64|625.73|621.73|625.64|621.64|17
1623683090000|2021-06-14 15:04:50|625.68|621.68|625.19|621.19|625.68|621.68|625.19|621.19|25
1623683100000|2021-06-14 15:05:00|625.18|621.18|626.24|622.24|626.24|622.24|625.18|621.18|31
1623683110000|2021-06-14 15:05:10|626.25|622.25|626.38|622.38|626.45|622.45|626.21|622.21|29
1623683120000|2021-06-14 15:05:20|626.4|622.4|626.2|622.2|626.45|622.45|626.18|622.18|18
1623683130000|2021-06-14 15:05:30|626.21|622.21|625.56|621.56|626.27|622.27|625.53|621.53|27
1623683140000|2021-06-14 15:05:40|625.49|621.49|625.37|621.37|625.49|621.49|625.32|621.32|17
1623683150000|2021-06-14 15:05:50|625.27|621.27|625.17|621.17|625.27|621.27|625.14|621.14|15
1623683160000|2021-06-14 15:06:00|625.16|621.16|625.69|621.69|625.71|621.71|625.16|621.16|22
1623683170000|2021-06-14 15:06:10|625.68|621.68|625.34|621.34|625.81|621.81|625.34|621.34|33
1623683180000|2021-06-14 15:06:20|625.35|621.35|625.18|621.18|625.37|621.37|625.14|621.14|24
1623683190000|2021-06-14 15:06:30|625.17|621.17|625.22|621.22|625.29|621.29|625.15|621.15|28
1623683200000|2021-06-14 15:06:40|625.23|621.23|625.53|621.53|625.55|621.55|625.21|621.21|26
1623683210000|2021-06-14 15:06:50|625.54|621.54|625.38|621.38|625.54|621.54|625.3|621.3|18
1623683220000|2021-06-14 15:07:00|625.37|621.37|626.07|622.07|626.07|622.07|625.25|621.25|34
1623683230000|2021-06-14 15:07:10|625.83|621.83|626.64|622.64|626.68|622.68|625.65|621.65|21
1623683240000|2021-06-14 15:07:20|626.59|622.59|626.5|622.5|626.59|622.59|626.45|622.45|21
1623683250000|2021-06-14 15:07:30|626.51|622.51|626.5|622.5|626.53|622.53|626.49|622.49|15
1623683260000|2021-06-14 15:07:40|626.49|622.49|626.64|622.64|626.66|622.66|626.49|622.49|14
1623683270000|2021-06-14 15:07:50|626.63|622.63|626.51|622.51|626.65|622.65|626.31|622.31|28
1623683280000|2021-06-14 15:08:00|626.48|622.48|626.36|622.36|626.48|622.48|626.31|622.31|27
1623683290000|2021-06-14 15:08:10|626.32|622.32|626.34|622.34|626.41|622.41|626.31|622.31|26
1623683300000|2021-06-14 15:08:20|626.35|622.35|626.29|622.29|626.46|622.46|626.29|622.29|21
1623683310000|2021-06-14 15:08:30|626.33|622.33|626.34|622.34|626.37|622.37|626.33|622.33|14
1623683320000|2021-06-14 15:08:40|626.36|622.36|626.32|622.32|626.37|622.37|626.32|622.32|17
1623683330000|2021-06-14 15:08:50|626.33|622.33|626.4|622.4|626.43|622.43|626.32|622.32|26
1623683340000|2021-06-14 15:09:00|626.41|622.41|626.5|622.5|626.53|622.53|626.41|622.41|16
1623683350000|2021-06-14 15:09:10|626.52|622.52|626.19|622.19|626.52|622.52|626.17|622.17|22
1623683360000|2021-06-14 15:09:20|626.18|622.18|625.97|621.97|626.18|622.18|625.93|621.93|30
1623683370000|2021-06-14 15:09:30|625.94|621.94|625.59|621.59|626.03|622.03|625.59|621.59|29
1623683380000|2021-06-14 15:09:40|625.58|621.58|625.6|621.6|625.73|621.73|625.51|621.51|26
1623683390000|2021-06-14 15:09:50|625.62|621.62|625.63|621.63|625.93|621.93|625.61|621.61|34
1623683400000|2021-06-14 15:10:00|625.62|621.62|625.77|621.77|625.8|621.8|625.62|621.62|25
1623683410000|2021-06-14 15:10:10|625.78|621.78|625.8|621.8|625.86|621.86|625.72|621.72|29
1623683420000|2021-06-14 15:10:20|625.77|621.77|625.84|621.84|625.85|621.85|625.77|621.77|22
1623683430000|2021-06-14 15:10:30|625.83|621.83|625.81|621.81|625.85|621.85|625.74|621.74|25
1623683440000|2021-06-14 15:10:40|625.73|621.73|625.55|621.55|625.75|621.75|625.55|621.55|10
1623683450000|2021-06-14 15:10:50|625.54|621.54|625.55|621.55|625.57|621.57|625.53|621.53|15
1623683460000|2021-06-14 15:11:00|625.56|621.56|625.56|621.56|625.57|621.57|625.54|621.54|17
1623683470000|2021-06-14 15:11:10|625.57|621.57|625.49|621.49|625.57|621.57|625.47|621.47|18
1623683480000|2021-06-14 15:11:20|625.48|621.48|625.35|621.35|625.51|621.51|625.28|621.28|24
1623683490000|2021-06-14 15:11:30|625.38|621.38|625.23|621.23|625.38|621.38|625.23|621.23|22
1623683500000|2021-06-14 15:11:40|625.22|621.22|625.13|621.13|625.22|621.22|625.12|621.12|10
1623683510000|2021-06-14 15:11:50|625.04|621.04|624.79|620.79|625.13|621.13|624.78|620.78|11
1623683520000|2021-06-14 15:12:00|624.8|620.8|624.99|620.99|624.99|620.99|624.78|620.78|23
1623683530000|2021-06-14 15:12:10|624.94|620.94|625.04|621.04|625.11|621.11|624.94|620.94|26
1623683540000|2021-06-14 15:12:20|625.05|621.05|625.16|621.16|625.17|621.17|625.05|621.05|22
1623683550000|2021-06-14 15:12:30|625.17|621.17|625.31|621.31|625.37|621.37|625.17|621.17|23
1623683560000|2021-06-14 15:12:40|625.33|621.33|625.32|621.32|625.41|621.41|625.19|621.19|14
1623683570000|2021-06-14 15:12:50|625.35|621.35|625.37|621.37|625.38|621.38|625.29|621.29|17
1623683580000|2021-06-14 15:13:00|625.36|621.36|625.42|621.42|625.42|621.42|625.35|621.35|14
1623683590000|2021-06-14 15:13:10|625.47|621.47|625.5|621.5|625.51|621.51|625.37|621.37|20
1623683600000|2021-06-14 15:13:20|625.51|621.51|625.37|621.37|625.67|621.67|625.37|621.37|29
1623683610000|2021-06-14 15:13:30|625.38|621.38|625.43|621.43|625.47|621.47|625.36|621.36|23
1623683620000|2021-06-14 15:13:40|625.41|621.41|625.53|621.53|625.54|621.54|625.41|621.41|19
1623683630000|2021-06-14 15:13:50|625.51|621.51|625.62|621.62|625.64|621.64|625.51|621.51|15
1623683640000|2021-06-14 15:14:00|625.64|621.64|625.82|621.82|625.82|621.82|625.63|621.63|22
1623683650000|2021-06-14 15:14:10|625.77|621.77|625.76|621.76|625.81|621.81|625.68|621.68|24
1623683660000|2021-06-14 15:14:20|625.77|621.77|625.66|621.66|625.77|621.77|625.66|621.66|29
1623683670000|2021-06-14 15:14:30|625.65|621.65|625.75|621.75|625.82|621.82|625.64|621.64|25
1623683680000|2021-06-14 15:14:40|625.78|621.78|625.66|621.66|625.79|621.79|625.66|621.66|19
1623683690000|2021-06-14 15:14:50|625.65|621.65|625.72|621.72|625.73|621.73|625.62|621.62|20
1623683700000|2021-06-14 15:15:00|625.74|621.74|625.69|621.69|625.81|621.81|625.65|621.65|27
1623683710000|2021-06-14 15:15:10|625.7|621.7|625.85|621.85|625.88|621.88|625.7|621.7|18
1623683720000|2021-06-14 15:15:20|625.86|621.86|625.73|621.73|625.86|621.86|625.73|621.73|28
1623683730000|2021-06-14 15:15:30|625.75|621.75|625.65|621.65|625.75|621.75|625.63|621.63|24
1623683740000|2021-06-14 15:15:40|625.68|621.68|625.65|621.65|625.73|621.73|625.64|621.64|20
1623683750000|2021-06-14 15:15:50|625.64|621.64|625.74|621.74|625.75|621.75|625.64|621.64|22
1623683760000|2021-06-14 15:16:00|625.75|621.75|626.01|622.01|626.01|622.01|625.75|621.75|12
1623683770000|2021-06-14 15:16:10|625.89|621.89|626.05|622.05|626.15|622.15|625.79|621.79|18
1623683780000|2021-06-14 15:16:20|626.04|622.04|626.25|622.25|626.26|622.26|625.79|621.79|16
1623683790000|2021-06-14 15:16:30|626.27|622.27|626.03|622.03|626.28|622.28|626.01|622.01|23
1623683800000|2021-06-14 15:16:40|626.04|622.04|625.9|621.9|626.04|622.04|625.88|621.88|16
1623683810000|2021-06-14 15:16:50|625.91|621.91|626.52|622.52|626.66|622.66|625.91|621.91|27
1623683820000|2021-06-14 15:17:00|626.55|622.55|626.54|622.54|626.56|622.56|626.5|622.5|25
1623683830000|2021-06-14 15:17:10|626.55|622.55|626.57|622.57|626.58|622.58|626.53|622.53|24
1623683840000|2021-06-14 15:17:20|626.58|622.58|626.76|622.76|626.77|622.77|626.58|622.58|20
1623683850000|2021-06-14 15:17:30|626.74|622.74|626.66|622.66|626.74|622.74|626.65|622.65|21
1623683860000|2021-06-14 15:17:40|626.68|622.68|626.77|622.77|626.77|622.77|626.68|622.68|20
1623683870000|2021-06-14 15:17:50|626.79|622.79|626.93|622.93|626.95|622.95|626.77|622.77|12
1623683880000|2021-06-14 15:18:00|626.91|622.91|626.74|622.74|626.97|622.97|626.74|622.74|30
1623683890000|2021-06-14 15:18:10|626.72|622.72|626.98|622.98|626.99|622.99|626.7|622.7|23
1623683900000|2021-06-14 15:18:20|626.99|622.99|627.22|623.22|627.24|623.24|626.99|622.99|27
1623683910000|2021-06-14 15:18:30|627.21|623.21|627.15|623.15|627.27|623.27|627.15|623.15|18
1623683920000|2021-06-14 15:18:40|627.13|623.13|627.21|623.21|627.21|623.21|627.12|623.12|23
1623683930000|2021-06-14 15:18:50|627.22|623.22|627.19|623.19|627.25|623.25|627.16|623.16|18
1623683940000|2021-06-14 15:19:00|627.18|623.18|627.08|623.08|627.23|623.23|626.89|622.89|32
1623683950000|2021-06-14 15:19:10|627.09|623.09|627.58|623.58|627.58|623.58|627.09|623.09|17
1623683960000|2021-06-14 15:19:20|627.57|623.57|627.54|623.54|627.59|623.59|627.54|623.54|6
1623683970000|2021-06-14 15:19:30|627.55|623.55|627.52|623.52|627.55|623.55|627.49|623.49|19
1623683980000|2021-06-14 15:19:40|627.51|623.51|627.21|623.21|627.58|623.58|627.16|623.16|25
1623683990000|2021-06-14 15:19:50|627.2|623.2|627.15|623.15|627.21|623.21|627.12|623.12|8
1623684000000|2021-06-14 15:20:00|627.14|623.14|626.93|622.93|627.17|623.17|626.89|622.89|20
1623684010000|2021-06-14 15:20:10|626.92|622.92|626.87|622.87|626.92|622.92|626.71|622.71|26
1623684020000|2021-06-14 15:20:20|626.96|622.96|627.2|623.2|627.21|623.21|626.93|622.93|26
1623684030000|2021-06-14 15:20:30|627.19|623.19|627.17|623.17|627.2|623.2|627.09|623.09|33
1623684040000|2021-06-14 15:20:40|627.16|623.16|627.07|623.07|627.17|623.17|627.02|623.02|21
1623684050000|2021-06-14 15:20:50|627.03|623.03|626.71|622.71|627.03|623.03|626.71|622.71|13
1623684060000|2021-06-14 15:21:00|626.72|622.72|626.72|622.72|626.72|622.72|626.72|622.72|1
1623684070000|2021-06-14 15:21:10|626.73|622.73|626.81|622.81|626.81|622.81|626.65|622.65|18
1623684080000|2021-06-14 15:21:20|626.86|622.86|626.92|622.92|626.98|622.98|626.78|622.78|18
1623684090000|2021-06-14 15:21:30|626.93|622.93|626.93|622.93|627.01|623.01|626.91|622.91|14
1623684100000|2021-06-14 15:21:40|626.97|622.97|626.88|622.88|626.99|622.99|626.86|622.86|19
1623684110000|2021-06-14 15:21:50|626.89|622.89|627.13|623.13|627.13|623.13|626.83|622.83|20
1623684120000|2021-06-14 15:22:00|627.09|623.09|627.26|623.26|627.45|623.45|627.09|623.09|27
1623684130000|2021-06-14 15:22:10|627.22|623.22|627.04|623.04|627.24|623.24|627.04|623.04|29
1623684140000|2021-06-14 15:22:20|626.98|622.98|627.1|623.1|627.12|623.12|626.95|622.95|24
1623684150000|2021-06-14 15:22:30|627.09|623.09|627.08|623.08|627.1|623.1|627.04|623.04|25
1623684160000|2021-06-14 15:22:40|627.06|623.06|627.02|623.02|627.07|623.07|627|623|17
1623684170000|2021-06-14 15:22:50|627.05|623.05|626.82|622.82|627.05|623.05|626.65|622.65|25
1623684180000|2021-06-14 15:23:00|626.9|622.9|627|623|627.01|623.01|626.89|622.89|15
1623684190000|2021-06-14 15:23:10|627.01|623.01|627|623|627.02|623.02|626.98|622.98|17
1623684200000|2021-06-14 15:23:20|627.01|623.01|627|623|627.02|623.02|626.97|622.97|11
1623684210000|2021-06-14 15:23:30|626.99|622.99|627.04|623.04|627.05|623.05|626.99|622.99|10
1623684220000|2021-06-14 15:23:40|627.02|623.02|627.03|623.03|627.05|623.05|627|623|16
1623684230000|2021-06-14 15:23:50|627.04|623.04|626.89|622.89|627.07|623.07|626.88|622.88|27
1623684240000|2021-06-14 15:24:00|626.9|622.9|626.84|622.84|626.9|622.9|626.63|622.63|31
1623684250000|2021-06-14 15:24:10|626.8|622.8|627.07|623.07|627.08|623.08|626.63|622.63|29
1623684260000|2021-06-14 15:24:20|627.1|623.1|626.94|622.94|627.12|623.12|626.92|622.92|27
1623684270000|2021-06-14 15:24:30|626.95|622.95|626.84|622.84|626.95|622.95|626.72|622.72|27
1623684280000|2021-06-14 15:24:40|626.83|622.83|626.93|622.93|627.01|623.01|626.79|622.79|28
1623684290000|2021-06-14 15:24:50|626.91|622.91|626.88|622.88|626.94|622.94|626.88|622.88|18
1623684300000|2021-06-14 15:25:00|626.92|622.92|626.93|622.93|626.95|622.95|626.84|622.84|25
1623684310000|2021-06-14 15:25:10|626.94|622.94|627.18|623.18|627.24|623.24|626.94|622.94|17
1623684320000|2021-06-14 15:25:20|627.16|623.16|627.15|623.15|627.18|623.18|627.11|623.11|25
1623684330000|2021-06-14 15:25:30|627.13|623.13|627.15|623.15|627.15|623.15|627.11|623.11|15
1623684340000|2021-06-14 15:25:40|627.18|623.18|627.47|623.47|627.47|623.47|627.15|623.15|18
1623684350000|2021-06-14 15:25:50|627.43|623.43|627.36|623.36|627.46|623.46|627.36|623.36|12
1623684360000|2021-06-14 15:26:00|627.34|623.34|627.38|623.38|627.39|623.39|627.31|623.31|14
1623684370000|2021-06-14 15:26:10|627.39|623.39|627.28|623.28|627.49|623.49|627.26|623.26|15
1623684380000|2021-06-14 15:26:20|627.29|623.29|627.62|623.62|627.72|623.72|627.29|623.29|22
1623684390000|2021-06-14 15:26:30|627.6|623.6|627.53|623.53|627.6|623.6|627.53|623.53|7
1623684410000|2021-06-14 15:26:50|627.52|623.52|627.38|623.38|627.52|623.52|627.37|623.37|12
1623684420000|2021-06-14 15:27:00|627.37|623.37|627.47|623.47|627.5|623.5|627.34|623.34|19
1623684430000|2021-06-14 15:27:10|627.46|623.46|627.5|623.5|627.53|623.53|627.46|623.46|15
1623684440000|2021-06-14 15:27:20|627.49|623.49|627.5|623.5|627.5|623.5|627.47|623.47|7
1623684450000|2021-06-14 15:27:30|627.49|623.49|627.53|623.53|627.54|623.54|627.49|623.49|8
1623684460000|2021-06-14 15:27:40|627.52|623.52|626.97|622.97|627.53|623.53|626.96|622.96|20
1623684470000|2021-06-14 15:27:50|626.99|622.99|627.12|623.12|627.13|623.13|626.95|622.95|17
1623684480000|2021-06-14 15:28:00|627.13|623.13|626.91|622.91|627.13|623.13|626.9|622.9|24
1623684490000|2021-06-14 15:28:10|626.92|622.92|626.96|622.96|627.01|623.01|626.91|622.91|18
1623684500000|2021-06-14 15:28:20|626.97|622.97|626.51|622.51|626.99|622.99|626.48|622.48|28
1623684510000|2021-06-14 15:28:30|626.52|622.52|626.3|622.3|626.6|622.6|626.3|622.3|29
1623684520000|2021-06-14 15:28:40|626.29|622.29|626.14|622.14|626.34|622.34|626.07|622.07|27
1623684530000|2021-06-14 15:28:50|626.18|622.18|626.34|622.34|626.35|622.35|626.18|622.18|19
1623684540000|2021-06-14 15:29:00|626.27|622.27|626.17|622.17|626.27|622.27|626.12|622.12|26
1623684550000|2021-06-14 15:29:10|626.18|622.18|626.02|622.02|626.18|622.18|626|622|21
1623684560000|2021-06-14 15:29:20|626.01|622.01|626|622|626.02|622.02|625.99|621.99|11
1623684570000|2021-06-14 15:29:30|625.98|621.98|626.07|622.07|626.07|622.07|625.98|621.98|20
1623684580000|2021-06-14 15:29:40|626.1|622.1|626.29|622.29|626.34|622.34|626.1|622.1|20
1623684590000|2021-06-14 15:29:50|626.31|622.31|626.26|622.26|626.31|622.31|626.14|622.14|21
1623684600000|2021-06-14 15:30:00|626.28|622.28|626.26|622.26|626.29|622.29|626.24|622.24|20
1623684610000|2021-06-14 15:30:10|626.25|622.25|626.32|622.32|626.37|622.37|626.25|622.25|16
1623684620000|2021-06-14 15:30:20|626.35|622.35|626.22|622.22|626.35|622.35|626.19|622.19|18
1623684630000|2021-06-14 15:30:30|626.21|622.21|626.38|622.38|626.38|622.38|626.2|622.2|19
1623684640000|2021-06-14 15:30:40|626.37|622.37|626.44|622.44|626.44|622.44|626.37|622.37|13
1623684650000|2021-06-14 15:30:50|626.46|622.46|626.78|622.78|626.98|622.98|626.46|622.46|33
1623684660000|2021-06-14 15:31:00|626.8|622.8|626.59|622.59|626.83|622.83|626.5|622.5|28
1623684670000|2021-06-14 15:31:10|626.6|622.6|626.59|622.59|626.6|622.6|626.57|622.57|12
1623684680000|2021-06-14 15:31:20|626.6|622.6|626.69|622.69|626.7|622.7|626.58|622.58|14
1623684690000|2021-06-14 15:31:30|626.71|622.71|626.67|622.67|626.71|622.71|626.67|622.67|18
1623684700000|2021-06-14 15:31:40|626.69|622.69|626.73|622.73|626.73|622.73|626.64|622.64|21
1623684710000|2021-06-14 15:31:50|626.72|622.72|626.83|622.83|626.87|622.87|626.71|622.71|17
1623684720000|2021-06-14 15:32:00|626.84|622.84|626.63|622.63|626.84|622.84|626.62|622.62|22
1623684730000|2021-06-14 15:32:10|626.66|622.66|626.69|622.69|626.69|622.69|626.61|622.61|24
1623684740000|2021-06-14 15:32:20|626.68|622.68|626.67|622.67|626.68|622.68|626.66|622.66|10
1623684750000|2021-06-14 15:32:30|626.66|622.66|626.64|622.64|626.67|622.67|626.64|622.64|15
1623684760000|2021-06-14 15:32:40|626.66|622.66|626.49|622.49|626.68|622.68|626.49|622.49|12
1623684770000|2021-06-14 15:32:50|626.5|622.5|626.48|622.48|626.52|622.52|626.45|622.45|19
1623684780000|2021-06-14 15:33:00|626.46|622.46|626.79|622.79|626.8|622.8|626.37|622.37|17
1623684790000|2021-06-14 15:33:10|626.82|622.82|626.76|622.76|626.91|622.91|626.74|622.74|24
1623684800000|2021-06-14 15:33:20|626.75|622.75|626.8|622.8|626.8|622.8|626.74|622.74|9
1623684810000|2021-06-14 15:33:30|626.81|622.81|626.72|622.72|626.81|622.81|626.66|622.66|19
1623684820000|2021-06-14 15:33:40|626.71|622.71|626.79|622.79|626.86|622.86|626.61|622.61|21
1623684830000|2021-06-14 15:33:50|626.8|622.8|626.85|622.85|626.86|622.86|626.8|622.8|6
1623684840000|2021-06-14 15:34:00|626.86|622.86|626.87|622.87|626.88|622.88|626.83|622.83|10
1623684850000|2021-06-14 15:34:10|626.9|622.9|627.32|623.32|627.32|623.32|626.9|622.9|27
1623684860000|2021-06-14 15:34:20|627.31|623.31|627.29|623.29|627.31|623.31|627.27|623.27|7
1623684870000|2021-06-14 15:34:30|627.34|623.34|627.94|623.94|627.99|623.99|627.31|623.31|24
1623684880000|2021-06-14 15:34:40|627.95|623.95|628.18|624.18|628.21|624.21|627.63|623.63|18
1623684890000|2021-06-14 15:34:50|628.17|624.17|628.07|624.07|628.17|624.17|627.89|623.89|30
1623684900000|2021-06-14 15:35:00|628.08|624.08|628.18|624.18|628.23|624.23|628.08|624.08|24
1623684910000|2021-06-14 15:35:10|628.17|624.17|627.89|623.89|628.17|624.17|627.86|623.86|23
1623684920000|2021-06-14 15:35:20|627.88|623.88|627.86|623.86|627.89|623.89|627.83|623.83|21
1623684930000|2021-06-14 15:35:30|627.85|623.85|627.61|623.61|627.93|623.93|627.6|623.6|20
1623684940000|2021-06-14 15:35:40|627.6|623.6|627.57|623.57|627.61|623.61|627.56|623.56|26
1623684950000|2021-06-14 15:35:50|627.61|623.61|627.21|623.21|627.61|623.61|627.2|623.2|20
1623684960000|2021-06-14 15:36:00|627.2|623.2|627.05|623.05|627.21|623.21|627|623|18
1623684970000|2021-06-14 15:36:10|627.07|623.07|626.94|622.94|627.07|623.07|626.94|622.94|16
1623684980000|2021-06-14 15:36:20|626.95|622.95|626.96|622.96|626.97|622.97|626.89|622.89|21
1623684990000|2021-06-14 15:36:30|626.93|622.93|626.83|622.83|626.93|622.93|626.78|622.78|16
1623685000000|2021-06-14 15:36:40|626.84|622.84|626.83|622.83|626.84|622.84|626.83|622.83|2
1623685010000|2021-06-14 15:36:50|626.81|622.81|626.78|622.78|626.83|622.83|626.78|622.78|14
1623685020000|2021-06-14 15:37:00|626.77|622.77|626.76|622.76|626.78|622.78|626.75|622.75|15
1623685030000|2021-06-14 15:37:10|626.71|622.71|626.55|622.55|626.71|622.71|626.54|622.54|16
1623685040000|2021-06-14 15:37:20|626.56|622.56|627.24|623.24|627.3|623.3|626.51|622.51|31
1623685050000|2021-06-14 15:37:30|627.23|623.23|627.49|623.49|627.5|623.5|627.22|623.22|21
1623685060000|2021-06-14 15:37:40|627.5|623.5|627.45|623.45|627.56|623.56|627.37|623.37|24
1623685070000|2021-06-14 15:37:50|627.42|623.42|627.49|623.49|627.53|623.53|627.41|623.41|19
1623685080000|2021-06-14 15:38:00|627.48|623.48|627.49|623.49|627.55|623.55|627.45|623.45|29
1623685090000|2021-06-14 15:38:10|627.46|623.46|627.37|623.37|627.5|623.5|627.37|623.37|34
1623685100000|2021-06-14 15:38:20|627.39|623.39|627.57|623.57|627.61|623.61|627.36|623.36|23
1623685110000|2021-06-14 15:38:30|627.66|623.66|627.7|623.7|627.74|623.74|627.58|623.58|25
1623685120000|2021-06-14 15:38:40|627.69|623.69|627.55|623.55|627.7|623.7|627.55|623.55|19
1623685130000|2021-06-14 15:38:50|627.6|623.6|627.62|623.62|627.75|623.75|627.58|623.58|25
1623685140000|2021-06-14 15:39:00|627.61|623.61|627.67|623.67|627.67|623.67|627.6|623.6|21
1623685150000|2021-06-14 15:39:10|627.65|623.65|627.75|623.75|627.77|623.77|627.65|623.65|22
1623685160000|2021-06-14 15:39:20|627.77|623.77|627.75|623.75|627.79|623.79|627.74|623.74|22
1623685170000|2021-06-14 15:39:30|627.78|623.78|627.81|623.81|627.81|623.81|627.76|623.76|13
1623685180000|2021-06-14 15:39:40|627.79|623.79|627.94|623.94|627.94|623.94|627.74|623.74|11
1623685190000|2021-06-14 15:39:50|627.84|623.84|627.88|623.88|627.89|623.89|627.74|623.74|21
1623685200000|2021-06-14 15:40:00|627.87|623.87|627.65|623.65|627.91|623.91|627.65|623.65|26
1623685210000|2021-06-14 15:40:10|627.66|623.66|627.7|623.7|627.86|623.86|627.66|623.66|24
1623685220000|2021-06-14 15:40:20|627.74|623.74|627.69|623.69|627.74|623.74|627.64|623.64|11
1623685230000|2021-06-14 15:40:30|627.62|623.62|627.56|623.56|627.63|623.63|627.48|623.48|15
1623685240000|2021-06-14 15:40:40|627.54|623.54|627.57|623.57|627.62|623.62|627.51|623.51|25
1623685250000|2021-06-14 15:40:50|627.58|623.58|627.56|623.56|627.58|623.58|627.55|623.55|21
1623685260000|2021-06-14 15:41:00|627.46|623.46|627.54|623.54|627.58|623.58|627.45|623.45|17
1623685270000|2021-06-14 15:41:10|627.56|623.56|627.54|623.54|627.56|623.56|627.52|623.52|16
1623685280000|2021-06-14 15:41:20|627.56|623.56|627.83|623.83|627.83|623.83|627.56|623.56|20
1623685290000|2021-06-14 15:41:30|627.82|623.82|628.06|624.06|628.12|624.12|627.81|623.81|16
1623685300000|2021-06-14 15:41:40|628.1|624.1|628.39|624.39|628.39|624.39|628.07|624.07|19
1623685310000|2021-06-14 15:41:50|628.38|624.38|628.37|624.37|628.41|624.41|628.32|624.32|27
1623685320000|2021-06-14 15:42:00|628.36|624.36|628.69|624.69|628.72|624.72|628.36|624.36|24
1623685330000|2021-06-14 15:42:10|628.8|624.8|629.05|625.05|629.06|625.06|628.78|624.78|29
1623685340000|2021-06-14 15:42:20|629.04|625.04|628.89|624.89|629.05|625.05|628.79|624.79|27
1623685350000|2021-06-14 15:42:30|628.9|624.9|628.78|624.78|629.04|625.04|628.78|624.78|29
1623685360000|2021-06-14 15:42:40|628.79|624.79|628.68|624.68|628.8|624.8|628.68|624.68|19
1623685370000|2021-06-14 15:42:50|628.69|624.69|628.65|624.65|628.69|624.69|628.64|624.64|11
1623685380000|2021-06-14 15:43:00|628.64|624.64|627.77|623.77|628.64|624.64|627.77|623.77|24
1623685390000|2021-06-14 15:43:10|627.73|623.73|627.47|623.47|627.73|623.73|627.46|623.46|29
1623685400000|2021-06-14 15:43:20|627.48|623.48|627.41|623.41|627.48|623.48|627.4|623.4|17
1623685410000|2021-06-14 15:43:30|627.42|623.42|627.41|623.41|627.43|623.43|627.41|623.41|13
1623685420000|2021-06-14 15:43:40|627.42|623.42|627.35|623.35|627.43|623.43|627.3|623.3|24
1623685430000|2021-06-14 15:43:50|627.36|623.36|627.26|623.26|627.36|623.36|627.21|623.21|18
1623685440000|2021-06-14 15:44:00|627.29|623.29|627.34|623.34|627.36|623.36|627.26|623.26|27
1623685450000|2021-06-14 15:44:10|627.35|623.35|627.37|623.37|627.38|623.38|627.33|623.33|15
1623685460000|2021-06-14 15:44:20|627.38|623.38|627.24|623.24|627.38|623.38|627.24|623.24|14
1623685470000|2021-06-14 15:44:30|627.23|623.23|627.36|623.36|627.37|623.37|627.23|623.23|19
1623685480000|2021-06-14 15:44:40|627.34|623.34|627.52|623.52|627.53|623.53|627.34|623.34|19
1623685490000|2021-06-14 15:44:50|627.53|623.53|627.43|623.43|627.53|623.53|627.4|623.4|27
1623685500000|2021-06-14 15:45:00|627.44|623.44|627.46|623.46|627.52|623.52|627.41|623.41|26
1623685510000|2021-06-14 15:45:10|627.49|623.49|627.54|623.54|627.56|623.56|627.46|623.46|19
1623685520000|2021-06-14 15:45:20|627.55|623.55|627.62|623.62|627.63|623.63|627.54|623.54|12
1623685530000|2021-06-14 15:45:30|627.63|623.63|627.33|623.33|627.65|623.65|627.33|623.33|21
1623685540000|2021-06-14 15:45:40|627.35|623.35|627.06|623.06|627.35|623.35|627.05|623.05|21
1623685550000|2021-06-14 15:45:50|627.1|623.1|627.06|623.06|627.1|623.1|626.99|622.99|20
1623685560000|2021-06-14 15:46:00|627.05|623.05|627.44|623.44|627.55|623.55|627.05|623.05|22
1623685570000|2021-06-14 15:46:10|627.43|623.43|627.93|623.93|627.93|623.93|627.43|623.43|28
1623685580000|2021-06-14 15:46:20|627.91|623.91|628.43|624.43|628.5|624.5|627.91|623.91|31
1623685590000|2021-06-14 15:46:30|628.44|624.44|628.44|624.44|628.63|624.63|628.27|624.27|28
1623685600000|2021-06-14 15:46:40|628.43|624.43|628.06|624.06|628.58|624.58|628.06|624.06|27
1623685610000|2021-06-14 15:46:50|628.02|624.02|627.94|623.94|628.02|624.02|627.94|623.94|26
1623685620000|2021-06-14 15:47:00|627.98|623.98|628.2|624.2|628.27|624.27|627.94|623.94|28
1623685630000|2021-06-14 15:47:10|628.19|624.19|628.21|624.21|628.3|624.3|628.19|624.19|23
1623685640000|2021-06-14 15:47:20|628.22|624.22|628.25|624.25|628.34|624.34|628.21|624.21|26
1623685650000|2021-06-14 15:47:30|628.27|624.27|628.49|624.49|628.54|624.54|628.26|624.26|26
1623685660000|2021-06-14 15:47:40|628.48|624.48|628.14|624.14|628.48|624.48|628.13|624.13|20
1623685670000|2021-06-14 15:47:50|628.13|624.13|627.95|623.95|628.13|624.13|627.94|623.94|25
1623685680000|2021-06-14 15:48:00|627.94|623.94|628.1|624.1|628.1|624.1|627.86|623.86|27
1623685690000|2021-06-14 15:48:10|628.12|624.12|628.39|624.39|628.4|624.4|628.11|624.11|22
1623685700000|2021-06-14 15:48:20|628.36|624.36|628.22|624.22|628.36|624.36|628.2|624.2|24
1623685710000|2021-06-14 15:48:30|628.24|624.24|628.26|624.26|628.29|624.29|628.21|624.21|22
1623685720000|2021-06-14 15:48:40|628.24|624.24|628.27|624.27|628.3|624.3|628.24|624.24|11
1623685730000|2021-06-14 15:48:50|628.26|624.26|628.3|624.3|628.31|624.31|628.26|624.26|15
1623685740000|2021-06-14 15:49:00|628.31|624.31|628.67|624.67|628.67|624.67|628.1|624.1|23
1623685750000|2021-06-14 15:49:10|628.66|624.66|628.32|624.32|628.67|624.67|628.28|624.28|33
1623685760000|2021-06-14 15:49:20|628.28|624.28|628.41|624.41|628.43|624.43|628.27|624.27|30
1623685770000|2021-06-14 15:49:30|628.45|624.45|628.55|624.55|628.59|624.59|628.45|624.45|22
1623685780000|2021-06-14 15:49:40|628.63|624.63|628.6|624.6|628.63|624.63|628.53|624.53|16
1623685790000|2021-06-14 15:49:50|628.59|624.59|628.58|624.58|628.62|624.62|628.47|624.47|30
1623685800000|2021-06-14 15:50:00|628.57|624.57|628.68|624.68|628.7|624.7|628.51|624.51|26
1623685810000|2021-06-14 15:50:10|628.69|624.69|628.57|624.57|628.7|624.7|628.56|624.56|15
1623685820000|2021-06-14 15:50:20|628.56|624.56|628.62|624.62|628.63|624.63|628.56|624.56|10
1623685830000|2021-06-14 15:50:30|628.63|624.63|628.54|624.54|628.63|624.63|628.51|624.51|17
1623685840000|2021-06-14 15:50:40|628.53|624.53|628.61|624.61|628.63|624.63|628.51|624.51|17
1623685850000|2021-06-14 15:50:50|628.62|624.62|628.62|624.62|628.63|624.63|628.58|624.58|22
1623685860000|2021-06-14 15:51:00|628.61|624.61|628.59|624.59|628.62|624.62|628.58|624.58|18
1623685870000|2021-06-14 15:51:10|628.57|624.57|628.57|624.57|628.64|624.64|628.54|624.54|24
1623685880000|2021-06-14 15:51:20|628.58|624.58|628.64|624.64|628.67|624.67|628.53|624.53|22
1623685890000|2021-06-14 15:51:30|628.63|624.63|628.71|624.71|628.76|624.76|628.61|624.61|16
1623685900000|2021-06-14 15:51:40|628.69|624.69|628.82|624.82|628.82|624.82|628.66|624.66|17
1623685910000|2021-06-14 15:51:50|628.96|624.96|629.05|625.05|629.09|625.09|628.96|624.96|11
1623685920000|2021-06-14 15:52:00|629.06|625.06|629.1|625.1|629.1|625.1|628.92|624.92|21
1623685930000|2021-06-14 15:52:10|629.09|625.09|629.09|625.09|629.15|625.15|629.08|625.08|18
1623685940000|2021-06-14 15:52:20|629.08|625.08|629.09|625.09|629.16|625.16|629.06|625.06|18
1623685950000|2021-06-14 15:52:30|629.1|625.1|629.12|625.12|629.13|625.13|629.08|625.08|22
1623685960000|2021-06-14 15:52:40|629.13|625.13|629.03|625.03|629.19|625.19|629.02|625.02|26
1623685970000|2021-06-14 15:52:50|629.01|625.01|628.93|624.93|629.02|625.02|628.93|624.93|20
1623685980000|2021-06-14 15:53:00|628.94|624.94|628.95|624.95|629.07|625.07|628.93|624.93|17
1623685990000|2021-06-14 15:53:10|628.94|624.94|628.95|624.95|628.99|624.99|628.94|624.94|7
1623686000000|2021-06-14 15:53:20|628.94|624.94|628.91|624.91|628.96|624.96|628.9|624.9|13
1623686010000|2021-06-14 15:53:30|628.89|624.89|628.9|624.9|628.92|624.92|628.88|624.88|21
1623686020000|2021-06-14 15:53:40|628.91|624.91|628.91|624.91|628.92|624.92|628.87|624.87|21
1623686030000|2021-06-14 15:53:50|628.93|624.93|628.92|624.92|628.93|624.93|628.89|624.89|21
1623686040000|2021-06-14 15:54:00|628.9|624.9|629.2|625.2|629.25|625.25|628.9|624.9|27
1623686050000|2021-06-14 15:54:10|629.19|625.19|629.31|625.31|629.31|625.31|629.12|625.12|28
1623686060000|2021-06-14 15:54:20|629.29|625.29|629.41|625.41|629.47|625.47|629.27|625.27|25
1623686070000|2021-06-14 15:54:30|629.45|625.45|629.55|625.55|629.57|625.57|629.44|625.44|24
1623686080000|2021-06-14 15:54:40|629.54|625.54|629.71|625.71|629.71|625.71|629.54|625.54|10
1623686090000|2021-06-14 15:54:50|629.73|625.73|630.09|626.09|630.14|626.14|629.7|625.7|14
1623686100000|2021-06-14 15:55:00|630.34|626.34|630.89|626.89|630.99|626.99|630.34|626.34|26
1623686110000|2021-06-14 15:55:10|630.88|626.88|631.08|627.08|631.08|627.08|630.88|626.88|23
1623686120000|2021-06-14 15:55:20|631.07|627.07|631.12|627.12|631.17|627.17|630.91|626.91|28
1623686130000|2021-06-14 15:55:30|631.09|627.09|631.04|627.04|631.12|627.12|630.99|626.99|23
1623686140000|2021-06-14 15:55:40|631.1|627.1|631.8|627.8|631.8|627.8|631.05|627.05|25
1623686150000|2021-06-14 15:55:50|631.81|627.81|631.66|627.66|631.92|627.92|631.66|627.66|35
1623686160000|2021-06-14 15:56:00|631.67|627.67|631.74|627.74|631.77|627.77|631.51|627.51|29
1623686170000|2021-06-14 15:56:10|631.73|627.73|631.31|627.31|631.74|627.74|631.27|627.27|27
1623686180000|2021-06-14 15:56:20|631.3|627.3|631.02|627.02|631.3|627.3|630.9|626.9|30
1623686190000|2021-06-14 15:56:30|631.01|627.01|630.87|626.87|631.03|627.03|630.82|626.82|33
1623686200000|2021-06-14 15:56:40|630.88|626.88|630.89|626.89|630.89|626.89|630.84|626.84|17
1623686210000|2021-06-14 15:56:50|630.9|626.9|630.93|626.93|630.94|626.94|630.86|626.86|15
1623686220000|2021-06-14 15:57:00|630.94|626.94|631.09|627.09|631.09|627.09|630.92|626.92|21
1623686230000|2021-06-14 15:57:10|631.11|627.11|631.2|627.2|631.2|627.2|631.11|627.11|7
1623686240000|2021-06-14 15:57:20|631.19|627.19|631.39|627.39|631.42|627.42|631.18|627.18|12
1623686250000|2021-06-14 15:57:30|631.4|627.4|631.77|627.77|631.77|627.77|631.28|627.28|17
1623686260000|2021-06-14 15:57:40|631.78|627.78|632.16|628.16|632.16|628.16|631.6|627.6|25
1623686270000|2021-06-14 15:57:50|632.15|628.15|631.88|627.88|632.27|628.27|631.88|627.88|13
1623686280000|2021-06-14 15:58:00|631.87|627.87|632.37|628.37|632.37|628.37|631.86|627.86|18
1623686290000|2021-06-14 15:58:10|632.38|628.38|632.33|628.33|632.42|628.42|632.25|628.25|23
1623686300000|2021-06-14 15:58:20|632.31|628.31|632.26|628.26|632.31|628.31|631.92|627.92|18
1623686310000|2021-06-14 15:58:30|632.24|628.24|632.29|628.29|632.42|628.42|632.07|628.07|26
1623686320000|2021-06-14 15:58:40|632.26|628.26|632.27|628.27|632.44|628.44|632.23|628.23|24
1623686330000|2021-06-14 15:58:50|632.28|628.28|632.18|628.18|632.32|628.32|632.17|628.17|8
1623686340000|2021-06-14 15:59:00|632.21|628.21|632.39|628.39|632.39|628.39|632.2|628.2|14
1623686350000|2021-06-14 15:59:10|632.42|628.42|632.61|628.61|632.61|628.61|632.34|628.34|20
1623686360000|2021-06-14 15:59:20|632.57|628.57|633.14|629.14|633.17|629.17|632.52|628.52|26
1623686370000|2021-06-14 15:59:30|633.09|629.09|632.56|628.56|633.12|629.12|632.56|628.56|34
1623686380000|2021-06-14 15:59:40|632.61|628.61|632.47|628.47|632.73|628.73|632.45|628.45|27
1623686390000|2021-06-14 15:59:50|632.41|628.41|632.59|628.59|632.7|628.7|632.41|628.41|22
1623686400000|2021-06-14 16:00:00|632.62|628.62|633.59|629.59|633.71|629.71|632.62|628.62|28
1623686410000|2021-06-14 16:00:10|633.62|629.62|635.71|631.71|635.71|631.71|633.59|629.59|30
1623686420000|2021-06-14 16:00:20|635.75|631.75|636.11|632.11|636.22|632.22|635.75|631.75|30
1623686430000|2021-06-14 16:00:30|636.09|632.09|635.1|631.1|636.12|632.12|635.1|631.1|24
1623686440000|2021-06-14 16:00:40|635.01|631.01|635.2|631.2|635.23|631.23|634.93|630.93|35
1623686450000|2021-06-14 16:00:50|635.14|631.14|634.72|630.72|635.14|631.14|634.36|630.36|31
1623686460000|2021-06-14 16:01:00|634.62|630.62|635.35|631.35|635.51|631.51|634.62|630.62|35
1623686470000|2021-06-14 16:01:10|635.34|631.34|634.28|630.28|635.35|631.35|634.28|630.28|27
1623686480000|2021-06-14 16:01:20|634.26|630.26|633.92|629.92|634.29|630.29|633.92|629.92|27
1623686490000|2021-06-14 16:01:30|633.96|629.96|633.02|629.02|634.01|630.01|633.02|629.02|31
1623686500000|2021-06-14 16:01:40|633.05|629.05|633|629|633.08|629.08|632.7|628.7|33
1623686510000|2021-06-14 16:01:50|632.97|628.97|632.46|628.46|632.97|628.97|632.46|628.46|33
1623686520000|2021-06-14 16:02:00|632.54|628.54|632.02|628.02|632.54|628.54|631.95|627.95|28
1623686530000|2021-06-14 16:02:10|631.93|627.93|631.19|627.19|631.93|627.93|631.07|627.07|30
1623686540000|2021-06-14 16:02:20|630.81|626.81|630.78|626.78|630.82|626.82|630.5|626.5|19
1623686550000|2021-06-14 16:02:30|630.7|626.7|631.59|627.59|631.6|627.6|630.7|626.7|36
1623686560000|2021-06-14 16:02:40|631.57|627.57|630.95|626.95|631.6|627.6|630.95|626.95|29
1623686570000|2021-06-14 16:02:50|630.97|626.97|630.03|626.03|630.97|626.97|630.03|626.03|27
1623686580000|2021-06-14 16:03:00|630.21|626.21|630.84|626.84|630.86|626.86|630.17|626.17|36
1623686590000|2021-06-14 16:03:10|630.85|626.85|631.26|627.26|631.26|627.26|630.82|626.82|28
1623686600000|2021-06-14 16:03:20|631.33|627.33|631.06|627.06|631.5|627.5|631.06|627.06|32
1623686610000|2021-06-14 16:03:30|631.1|627.1|630.53|626.53|631.1|627.1|630.51|626.51|30
1623686620000|2021-06-14 16:03:40|630.52|626.52|630.47|626.47|630.53|626.53|630.34|626.34|29
1623686630000|2021-06-14 16:03:50|630.49|626.49|630.21|626.21|630.53|626.53|630.15|626.15|23
1623686640000|2021-06-14 16:04:00|630.2|626.2|630.26|626.26|630.29|626.29|630.04|626.04|24
1623686650000|2021-06-14 16:04:10|630.23|626.23|630.46|626.46|630.48|626.48|630.22|626.22|22
1623686660000|2021-06-14 16:04:20|630.47|626.47|631.15|627.15|631.88|627.88|630.43|626.43|35
1623686670000|2021-06-14 16:04:30|631.78|627.78|632.12|628.12|632.94|628.94|631.67|627.67|34
1623686680000|2021-06-14 16:04:40|632.11|628.11|631.86|627.86|632.43|628.43|631.62|627.62|16
1623686690000|2021-06-14 16:04:50|632.05|628.05|632.38|628.38|633.78|629.78|632.05|628.05|10
1623686700000|2021-06-14 16:05:00|632.19|628.19|633.32|629.32|634.03|630.03|632.19|628.19|13
1623686710000|2021-06-14 16:05:10|634.9|630.9|636.4|632.4|636.4|632.4|632.7|628.7|25
1623686720000|2021-06-14 16:05:20|636.44|632.44|635.95|631.95|636.66|632.66|635.95|631.95|36
1623686730000|2021-06-14 16:05:30|635.97|631.97|635.03|631.03|636.05|632.05|634.97|630.97|32
1623686740000|2021-06-14 16:05:40|635.04|631.04|635.39|631.39|635.39|631.39|635.04|631.04|28
1623686750000|2021-06-14 16:05:50|635.52|631.52|636.4|632.4|636.44|632.44|635.48|631.48|37
1623686760000|2021-06-14 16:06:00|636.36|632.36|637.13|633.13|637.13|633.13|636.32|632.32|32
1623686770000|2021-06-14 16:06:10|637.03|633.03|637.36|633.36|637.4|633.4|637.03|633.03|33
1623686780000|2021-06-14 16:06:20|637.38|633.38|636.68|632.68|637.4|633.4|636.68|632.68|30
1623686790000|2021-06-14 16:06:30|636.66|632.66|637.17|633.17|637.2|633.2|636.29|632.29|38
1623686800000|2021-06-14 16:06:40|637.2|633.2|637.18|633.18|637.45|633.45|637.17|633.17|32
1623686810000|2021-06-14 16:06:50|637.16|633.16|637.65|633.65|637.69|633.69|637.12|633.12|28
1623686820000|2021-06-14 16:07:00|637.6|633.6|637.75|633.75|637.75|633.75|637.5|633.5|31
1623686830000|2021-06-14 16:07:10|637.68|633.68|637.96|633.96|638|634|637.58|633.58|30
1623686840000|2021-06-14 16:07:20|638|634|638.23|634.23|638.31|634.31|637.87|633.87|34
1623686850000|2021-06-14 16:07:30|638.21|634.21|637.87|633.87|638.21|634.21|637.87|633.87|30
1623686860000|2021-06-14 16:07:40|637.89|633.89|637.19|633.19|637.89|633.89|637.08|633.08|21
1623686870000|2021-06-14 16:07:50|637.22|633.22|637.22|633.22|637.24|633.24|637.13|633.13|10
1623686880000|2021-06-14 16:08:00|637.23|633.23|637.48|633.48|637.5|633.5|637.21|633.21|12
1623686890000|2021-06-14 16:08:10|637.47|633.47|637|633|637.53|633.53|636.89|632.89|26
1623686900000|2021-06-14 16:08:20|637.01|633.01|636.84|632.84|637.01|633.01|636.69|632.69|20
1623686910000|2021-06-14 16:08:30|636.86|632.86|636.33|632.33|636.86|632.86|636.31|632.31|24
1623686920000|2021-06-14 16:08:40|636.34|632.34|635.37|631.37|636.38|632.38|635.27|631.27|28
1623686930000|2021-06-14 16:08:50|635.1|631.1|635.75|631.75|635.82|631.82|634.94|630.94|31
1623686940000|2021-06-14 16:09:00|635.78|631.78|636.3|632.3|636.3|632.3|635.63|631.63|30
1623686950000|2021-06-14 16:09:10|636.32|632.32|636.19|632.19|636.35|632.35|635.95|631.95|34
1623686960000|2021-06-14 16:09:20|636.07|632.07|636.02|632.02|636.13|632.13|635.91|631.91|23
1623686970000|2021-06-14 16:09:30|635.92|631.92|634.91|630.91|635.92|631.92|634.91|630.91|31
1623686980000|2021-06-14 16:09:40|634.77|630.77|635.46|631.46|635.54|631.54|634.73|630.73|23
1623686990000|2021-06-14 16:09:50|635.41|631.41|635.46|631.46|635.51|631.51|635.39|631.39|29
1623687000000|2021-06-14 16:10:00|635.47|631.47|635.07|631.07|635.48|631.48|634.98|630.98|31
1623687010000|2021-06-14 16:10:10|635.03|631.03|634.89|630.89|635.14|631.14|634.78|630.78|21
1623687020000|2021-06-14 16:10:20|635.14|631.14|633.71|629.71|635.14|631.14|633.69|629.69|31
1623687030000|2021-06-14 16:10:30|633.85|629.85|633.99|629.99|634.09|630.09|633.81|629.81|34
1623687040000|2021-06-14 16:10:40|633.97|629.97|633.59|629.59|634.01|630.01|633.59|629.59|28
1623687050000|2021-06-14 16:10:50|633.55|629.55|633.37|629.37|633.59|629.59|633.27|629.27|28
1623687060000|2021-06-14 16:11:00|633.38|629.38|634.64|630.64|634.64|630.64|633.22|629.22|37
1623687070000|2021-06-14 16:11:10|634.69|630.69|634.64|630.64|634.8|630.8|634.58|630.58|27
1623687080000|2021-06-14 16:11:20|634.76|630.76|634.77|630.77|635.09|631.09|634.64|630.64|30
1623687090000|2021-06-14 16:11:30|634.81|630.81|634.64|630.64|634.84|630.84|634.64|630.64|23
1623687100000|2021-06-14 16:11:40|634.57|630.57|634.35|630.35|634.65|630.65|634.34|630.34|26
1623687110000|2021-06-14 16:11:50|634.33|630.33|633.77|629.77|634.35|630.35|633.73|629.73|20
1623687120000|2021-06-14 16:12:00|633.75|629.75|633.78|629.78|633.87|629.87|633.61|629.61|19
1623687130000|2021-06-14 16:12:10|633.77|629.77|633.6|629.6|633.83|629.83|633.6|629.6|22
1623687140000|2021-06-14 16:12:20|633.63|629.63|633.67|629.67|633.67|629.67|633.59|629.59|9
1623687150000|2021-06-14 16:12:30|633.57|629.57|632.15|628.15|633.57|629.57|631.92|627.92|24
1623687160000|2021-06-14 16:12:40|632.13|628.13|631.09|627.09|632.41|628.41|631.09|627.09|25
1623687170000|2021-06-14 16:12:50|631.04|627.04|630.63|626.63|632.49|628.49|630.62|626.62|35
1623687180000|2021-06-14 16:13:00|631.63|627.63|630.74|626.74|631.63|627.63|630.46|626.46|32
1623687190000|2021-06-14 16:13:10|630.73|626.73|631.28|627.28|631.28|627.28|630.7|626.7|29
1623687200000|2021-06-14 16:13:20|631.27|627.27|631.42|627.42|631.43|627.43|631.26|627.26|35
1623687210000|2021-06-14 16:13:30|631.43|627.43|631.64|627.64|631.65|627.65|631.42|627.42|26
1623687220000|2021-06-14 16:13:40|631.66|627.66|631.68|627.68|631.86|627.86|631.62|627.62|29
1623687230000|2021-06-14 16:13:50|631.69|627.69|631.56|627.56|631.7|627.7|631.51|627.51|30
1623687240000|2021-06-14 16:14:00|631.57|627.57|630.95|626.95|631.57|627.57|630.95|626.95|27
1623687250000|2021-06-14 16:14:10|630.96|626.96|631.15|627.15|631.22|627.22|630.88|626.88|27
1623687260000|2021-06-14 16:14:20|631.13|627.13|632.18|628.18|632.18|628.18|631.13|627.13|29
1623687270000|2021-06-14 16:14:30|632.16|628.16|633.21|629.21|633.21|629.21|632.16|628.16|29
1623687280000|2021-06-14 16:14:40|633.2|629.2|633.3|629.3|633.34|629.34|632.67|628.67|27
1623687290000|2021-06-14 16:14:50|632.64|628.64|633.08|629.08|633.19|629.19|632.51|628.51|26
1623687300000|2021-06-14 16:15:00|633.09|629.09|633.34|629.34|633.39|629.39|633.09|629.09|24
1623687310000|2021-06-14 16:15:10|633.35|629.35|633.39|629.39|633.52|629.52|633.35|629.35|21
1623687320000|2021-06-14 16:15:20|633.45|629.45|633.52|629.52|633.61|629.61|633.44|629.44|19
1623687330000|2021-06-14 16:15:30|633.57|629.57|633.56|629.56|633.6|629.6|633.54|629.54|30
1623687340000|2021-06-14 16:15:40|633.54|629.54|633.85|629.85|633.87|629.87|633.54|629.54|25
1623687350000|2021-06-14 16:15:50|633.86|629.86|634.1|630.1|634.44|630.44|633.82|629.82|25
1623687360000|2021-06-14 16:16:00|634.39|630.39|634.29|630.29|634.48|630.48|634.07|630.07|28
1623687370000|2021-06-14 16:16:10|634.24|630.24|634.51|630.51|634.53|630.53|634.08|630.08|36
1623687380000|2021-06-14 16:16:20|634.55|630.55|634.19|630.19|634.56|630.56|634.19|630.19|26
1623687390000|2021-06-14 16:16:30|634.2|630.2|634.27|630.27|634.44|630.44|634.2|630.2|21
1623687400000|2021-06-14 16:16:40|634.29|630.29|634.24|630.24|634.67|630.67|634.24|630.24|31
1623687410000|2021-06-14 16:16:50|634.25|630.25|634.16|630.16|634.27|630.27|634.15|630.15|22
1623687420000|2021-06-14 16:17:00|634.18|630.18|634.09|630.09|634.18|630.18|634.05|630.05|22
1623687430000|2021-06-14 16:17:10|634.08|630.08|633.62|629.62|634.08|630.08|633.62|629.62|20
1623687440000|2021-06-14 16:17:20|633.6|629.6|633.46|629.46|633.6|629.6|633.14|629.14|22
1623687450000|2021-06-14 16:17:30|633.47|629.47|633.77|629.77|633.93|629.93|633.44|629.44|25
1623687460000|2021-06-14 16:17:40|633.76|629.76|633.86|629.86|633.97|629.97|633.76|629.76|30
1623687470000|2021-06-14 16:17:50|633.85|629.85|633.41|629.41|633.85|629.85|633.41|629.41|27
1623687480000|2021-06-14 16:18:00|633.45|629.45|633.64|629.64|633.87|629.87|633.45|629.45|26
1623687490000|2021-06-14 16:18:10|633.65|629.65|633.63|629.63|633.8|629.8|633.58|629.58|24
1623687500000|2021-06-14 16:18:20|633.62|629.62|633.49|629.49|633.78|629.78|633.43|629.43|30
1623687510000|2021-06-14 16:18:30|633.52|629.52|633.52|629.52|633.54|629.54|633.49|629.49|20
1623687520000|2021-06-14 16:18:40|633.53|629.53|633.62|629.62|633.63|629.63|633.52|629.52|26
1623687530000|2021-06-14 16:18:50|633.63|629.63|633.82|629.82|633.91|629.91|633.6|629.6|24
1623687540000|2021-06-14 16:19:00|633.88|629.88|634.14|630.14|634.14|630.14|633.75|629.75|30
1623687550000|2021-06-14 16:19:10|634.1|630.1|633.9|629.9|634.19|630.19|633.9|629.9|32
1623687560000|2021-06-14 16:19:20|633.86|629.86|632.69|628.69|633.86|629.86|632.69|628.69|32
1623687570000|2021-06-14 16:19:30|632.64|628.64|633.46|629.46|633.46|629.46|632.5|628.5|26
1623687580000|2021-06-14 16:19:40|633.47|629.47|633.19|629.19|633.87|629.87|633.19|629.19|26
1623687590000|2021-06-14 16:19:50|633.08|629.08|632.99|628.99|633.19|629.19|632.99|628.99|27
1623687600000|2021-06-14 16:20:00|632.97|628.97|633.17|629.17|633.26|629.26|632.97|628.97|26
1623687610000|2021-06-14 16:20:10|633.16|629.16|633.72|629.72|634.02|630.02|633.16|629.16|31
1623687620000|2021-06-14 16:20:20|633.73|629.73|633.18|629.18|633.83|629.83|633.18|629.18|35
1623687630000|2021-06-14 16:20:30|633.16|629.16|632.94|628.94|633.16|629.16|632.66|628.66|27
1623687640000|2021-06-14 16:20:40|632.96|628.96|633.33|629.33|633.36|629.36|632.93|628.93|34
1623687650000|2021-06-14 16:20:50|633.34|629.34|633.27|629.27|633.36|629.36|633.2|629.2|22
1623687660000|2021-06-14 16:21:00|633.28|629.28|633.95|629.95|634|630|633.26|629.26|28
1623687670000|2021-06-14 16:21:10|633.96|629.96|633.9|629.9|634.05|630.05|633.76|629.76|35
1623687680000|2021-06-14 16:21:20|633.94|629.94|633.62|629.62|634|630|633.62|629.62|30
1623687690000|2021-06-14 16:21:30|633.66|629.66|633.4|629.4|633.77|629.77|633.34|629.34|32
1623687700000|2021-06-14 16:21:40|633.42|629.42|633.46|629.46|633.68|629.68|633.36|629.36|30
1623687710000|2021-06-14 16:21:50|633.38|629.38|633.18|629.18|633.4|629.4|633.14|629.14|29
1623687720000|2021-06-14 16:22:00|633.17|629.17|632.88|628.88|633.17|629.17|632.88|628.88|24
1623687730000|2021-06-14 16:22:10|632.93|628.93|632.62|628.62|633.04|629.04|632.61|628.61|27
1623687740000|2021-06-14 16:22:20|632.61|628.61|632.52|628.52|632.62|628.62|632.47|628.47|27
1623687750000|2021-06-14 16:22:30|632.53|628.53|632.33|628.33|632.56|628.56|632.28|628.28|25
1623687760000|2021-06-14 16:22:40|632.3|628.3|631.74|627.74|632.41|628.41|631.73|627.73|30
1623687770000|2021-06-14 16:22:50|631.75|627.75|631.53|627.53|631.77|627.77|631.53|627.53|27
1623687780000|2021-06-14 16:23:00|631.52|627.52|631.5|627.5|631.54|627.54|631.48|627.48|16
1623687790000|2021-06-14 16:23:10|631.46|627.46|631.22|627.22|631.46|627.46|631.18|627.18|20
1623687800000|2021-06-14 16:23:20|631.21|627.21|631.1|627.1|631.21|627.21|631.08|627.08|22
1623687810000|2021-06-14 16:23:30|631.11|627.11|630.95|626.95|631.13|627.13|630.88|626.88|25
1623687820000|2021-06-14 16:23:40|630.94|626.94|630.89|626.89|630.97|626.97|630.89|626.89|12
1623687830000|2021-06-14 16:23:50|630.95|626.95|630.88|626.88|630.96|626.96|630.84|626.84|16
1623687840000|2021-06-14 16:24:00|630.89|626.89|631.71|627.71|631.77|627.77|630.86|626.86|33
1623687850000|2021-06-14 16:24:10|631.68|627.68|631.14|627.14|631.72|627.72|631.05|627.05|29
1623687860000|2021-06-14 16:24:20|631.12|627.12|630.97|626.97|631.12|627.12|630.9|626.9|21
1623687870000|2021-06-14 16:24:30|630.9|626.9|630.37|626.37|631.01|627.01|630.37|626.37|36
1623687880000|2021-06-14 16:24:40|630.4|626.4|630.44|626.44|630.52|626.52|630.3|626.3|29
1623687890000|2021-06-14 16:24:50|630.43|626.43|630.85|626.85|630.85|626.85|630.43|626.43|30
1623687900000|2021-06-14 16:25:00|630.87|626.87|630.85|626.85|631.4|627.4|630.85|626.85|29
1623687910000|2021-06-14 16:25:10|630.91|626.91|631.09|627.09|631.29|627.29|630.91|626.91|33
1623687920000|2021-06-14 16:25:20|631.12|627.12|630.84|626.84|631.42|627.42|630.84|626.84|31
1623687930000|2021-06-14 16:25:30|630.8|626.8|630.59|626.59|630.8|626.8|630.48|626.48|31
1623687940000|2021-06-14 16:25:40|630.58|626.58|630.16|626.16|630.58|626.58|630.09|626.09|32
1623687950000|2021-06-14 16:25:50|630.17|626.17|630.19|626.19|630.21|626.21|630.11|626.11|24
1623687960000|2021-06-14 16:26:00|630.13|626.13|630.54|626.54|630.54|626.54|630.12|626.12|28
1623687970000|2021-06-14 16:26:10|630.53|626.53|630.4|626.4|630.54|626.54|630.38|626.38|29
1623687980000|2021-06-14 16:26:20|630.39|626.39|630.17|626.17|630.39|626.39|630.17|626.17|32
1623687990000|2021-06-14 16:26:30|630.18|626.18|630.18|626.18|630.22|626.22|630.17|626.17|17
1623688000000|2021-06-14 16:26:40|630.22|626.22|629.96|625.96|630.22|626.22|629.96|625.96|21
1623688010000|2021-06-14 16:26:50|629.95|625.95|629.36|625.36|629.97|625.97|629.34|625.34|17
1623688020000|2021-06-14 16:27:00|629.37|625.37|630.06|626.06|630.09|626.09|629.37|625.37|28
1623688030000|2021-06-14 16:27:10|630.19|626.19|630.22|626.22|630.33|626.33|630.13|626.13|21
1623688040000|2021-06-14 16:27:20|630.21|626.21|630.1|626.1|630.21|626.21|630.09|626.09|32
1623688050000|2021-06-14 16:27:30|630.07|626.07|629.69|625.69|630.11|626.11|629.69|625.69|25
1623688060000|2021-06-14 16:27:40|629.67|625.67|629.64|625.64|629.79|625.79|629.5|625.5|33
1623688070000|2021-06-14 16:27:50|629.62|625.62|629.01|625.01|629.62|625.62|628.97|624.97|27
1623688080000|2021-06-14 16:28:00|628.97|624.97|629.58|625.58|629.59|625.59|628.96|624.96|33
1623688090000|2021-06-14 16:28:10|629.64|625.64|629.9|625.9|629.9|625.9|629.63|625.63|27
1623688100000|2021-06-14 16:28:20|629.94|625.94|630.14|626.14|630.23|626.23|629.91|625.91|29
1623688110000|2021-06-14 16:28:30|630.13|626.13|630.18|626.18|630.21|626.21|630.12|626.12|19
1623688120000|2021-06-14 16:28:40|630.2|626.2|629.74|625.74|630.2|626.2|629.69|625.69|22
1623688130000|2021-06-14 16:28:50|629.72|625.72|629.51|625.51|629.74|625.74|629.51|625.51|23
1623688140000|2021-06-14 16:29:00|629.52|625.52|629.67|625.67|629.67|625.67|629.34|625.34|31
1623688150000|2021-06-14 16:29:10|629.66|625.66|629.63|625.63|629.74|625.74|629.54|625.54|25
1623688160000|2021-06-14 16:29:20|629.62|625.62|629.6|625.6|629.66|625.66|629.6|625.6|21
1623688170000|2021-06-14 16:29:30|629.56|625.56|629.54|625.54|629.63|625.63|629.53|625.53|23
1623688180000|2021-06-14 16:29:40|629.52|625.52|629.49|625.49|629.52|625.52|629.47|625.47|18
1623688190000|2021-06-14 16:29:50|629.5|625.5|629.12|625.12|629.5|625.5|629.12|625.12|26
1623688200000|2021-06-14 16:30:00|629.15|625.15|629.09|625.09|629.18|625.18|628.99|624.99|27
1623688210000|2021-06-14 16:30:10|629.08|625.08|629.13|625.13|629.15|625.15|629.05|625.05|23
1623688220000|2021-06-14 16:30:20|629.14|625.14|629.38|625.38|629.38|625.38|629.14|625.14|26
1623688230000|2021-06-14 16:30:30|629.36|625.36|629.78|625.78|629.78|625.78|629.35|625.35|24
1623688240000|2021-06-14 16:30:40|629.79|625.79|629.75|625.75|629.82|625.82|629.66|625.66|28
1623688250000|2021-06-14 16:30:50|629.74|625.74|629.63|625.63|629.75|625.75|629.45|625.45|27
1623688260000|2021-06-14 16:31:00|629.64|625.64|629.88|625.88|629.88|625.88|629.48|625.48|30
1623688270000|2021-06-14 16:31:10|629.89|625.89|629.53|625.53|629.93|625.93|629.5|625.5|26
1623688280000|2021-06-14 16:31:20|629.52|625.52|629.57|625.57|629.67|625.67|629.38|625.38|21
1623688290000|2021-06-14 16:31:30|629.58|625.58|629.67|625.67|629.67|625.67|629.57|625.57|19
1623688300000|2021-06-14 16:31:40|629.69|625.69|629.83|625.83|629.83|625.83|629.69|625.69|15
1623688310000|2021-06-14 16:31:50|629.8|625.8|629.78|625.78|629.8|625.8|629.77|625.77|18
1623688320000|2021-06-14 16:32:00|629.71|625.71|629.53|625.53|629.71|625.71|629.53|625.53|22
1623688330000|2021-06-14 16:32:10|629.54|625.54|629.58|625.58|629.59|625.59|629.52|625.52|21
1623688340000|2021-06-14 16:32:20|629.59|625.59|629.53|625.53|629.62|625.62|629.53|625.53|15
1623688350000|2021-06-14 16:32:30|629.49|625.49|629.43|625.43|629.49|625.49|629.31|625.31|23
1623688360000|2021-06-14 16:32:40|629.44|625.44|629.61|625.61|629.76|625.76|629.43|625.43|31
1623688370000|2021-06-14 16:32:50|629.62|625.62|629.76|625.76|629.76|625.76|629.61|625.61|25
1623688380000|2021-06-14 16:33:00|629.75|625.75|629.35|625.35|629.75|625.75|629.35|625.35|28
1623688390000|2021-06-14 16:33:10|629.34|625.34|629|625|629.34|625.34|628.96|624.96|22
1623688400000|2021-06-14 16:33:20|629.01|625.01|629.05|625.05|629.15|625.15|628.97|624.97|19
1623688410000|2021-06-14 16:33:30|629.04|625.04|628.89|624.89|629.15|625.15|628.87|624.87|20
1623688420000|2021-06-14 16:33:40|628.9|624.9|628.81|624.81|628.9|624.9|628.81|624.81|21
1623688430000|2021-06-14 16:33:50|628.82|624.82|628.61|624.61|628.82|624.82|628.54|624.54|29
1623688440000|2021-06-14 16:34:00|628.63|624.63|628.69|624.69|628.72|624.72|628.63|624.63|23
1623688450000|2021-06-14 16:34:10|628.68|624.68|628.63|624.63|628.69|624.69|628.62|624.62|22
1623688460000|2021-06-14 16:34:20|628.62|624.62|628.49|624.49|628.66|624.66|628.49|624.49|18
1623688470000|2021-06-14 16:34:30|628.47|624.47|628.12|624.12|628.48|624.48|628.11|624.11|27
1623688480000|2021-06-14 16:34:40|628.13|624.13|628.37|624.37|628.53|624.53|628.13|624.13|30
1623688490000|2021-06-14 16:34:50|628.4|624.4|628.47|624.47|628.49|624.49|628.34|624.34|29
1623688500000|2021-06-14 16:35:00|628.5|624.5|628.78|624.78|628.78|624.78|628.45|624.45|28
1623688510000|2021-06-14 16:35:10|628.56|624.56|629.59|625.59|629.64|625.64|628.56|624.56|29
1623688520000|2021-06-14 16:35:20|629.58|625.58|629.46|625.46|629.58|625.58|629.4|625.4|30
1623688530000|2021-06-14 16:35:30|629.45|625.45|629.33|625.33|629.46|625.46|629.32|625.32|17
1623688540000|2021-06-14 16:35:40|629.36|625.36|629.37|625.37|629.39|625.39|629.29|625.29|28
1623688550000|2021-06-14 16:35:50|629.36|625.36|629.18|625.18|629.44|625.44|629.07|625.07|21
1623688560000|2021-06-14 16:36:00|629.28|625.28|629.36|625.36|629.41|625.41|629.18|625.18|22
1623688570000|2021-06-14 16:36:10|629.44|625.44|629.3|625.3|629.44|625.44|629.29|625.29|24
1623688580000|2021-06-14 16:36:20|629.31|625.31|629.25|625.25|629.45|625.45|629.22|625.22|27
1623688590000|2021-06-14 16:36:30|629.29|625.29|629.34|625.34|629.38|625.38|629.23|625.23|26
1623688600000|2021-06-14 16:36:40|629.35|625.35|629.29|625.29|629.35|625.35|629.29|625.29|19
1623688610000|2021-06-14 16:36:50|629.26|625.26|628.71|624.71|629.26|625.26|628.71|624.71|31
1623688620000|2021-06-14 16:37:00|628.61|624.61|628.67|624.67|628.67|624.67|628.53|624.53|27
1623688630000|2021-06-14 16:37:10|628.6|624.6|628.43|624.43|628.6|624.6|628.01|624.01|13
1623688640000|2021-06-14 16:37:20|628.49|624.49|628.04|624.04|628.58|624.58|628.04|624.04|7
1623688650000|2021-06-14 16:37:30|627.78|623.78|627.13|623.13|627.9|623.9|627.12|623.12|6
1623688660000|2021-06-14 16:37:40|627.11|623.11|627.16|623.16|627.21|623.21|626.92|622.92|36
1623688670000|2021-06-14 16:37:50|627.17|623.17|626.85|622.85|627.17|623.17|626.83|622.83|27
1623688680000|2021-06-14 16:38:00|626.86|622.86|627.06|623.06|627.06|623.06|626.64|622.64|30
1623688690000|2021-06-14 16:38:10|627.05|623.05|627.54|623.54|627.56|623.56|627.04|623.04|32
1623688700000|2021-06-14 16:38:20|627.49|623.49|627.36|623.36|627.56|623.56|627.21|623.21|38
1623688710000|2021-06-14 16:38:30|627.35|623.35|627.53|623.53|627.58|623.58|627.34|623.34|27
1623688720000|2021-06-14 16:38:40|627.5|623.5|627.5|623.5|627.54|623.54|627.46|623.46|33
1623688730000|2021-06-14 16:38:50|627.51|623.51|627.48|623.48|627.54|623.54|627.46|623.46|29
1623688740000|2021-06-14 16:39:00|627.49|623.49|627.24|623.24|627.49|623.49|627.14|623.14|30
1623688750000|2021-06-14 16:39:10|627.26|623.26|627.06|623.06|627.26|623.26|627.03|623.03|29
1623688760000|2021-06-14 16:39:20|627.02|623.02|626.56|622.56|627.02|623.02|626.56|622.56|12
1623688770000|2021-06-14 16:39:30|626.57|622.57|626.16|622.16|626.58|622.58|626.16|622.16|30
1623688780000|2021-06-14 16:39:40|626.17|622.17|625.64|621.64|626.17|622.17|625.64|621.64|23
1623688790000|2021-06-14 16:39:50|625.61|621.61|624.78|620.78|625.61|621.61|624.78|620.78|34
1623688800000|2021-06-14 16:40:00|624.8|620.8|623.91|619.91|624.8|620.8|623.77|619.77|31
1623688810000|2021-06-14 16:40:10|623.95|619.95|624.7|620.7|624.79|620.79|623.89|619.89|33
1623688820000|2021-06-14 16:40:20|624.68|620.68|624.87|620.87|624.89|620.89|624.61|620.61|32
1623688830000|2021-06-14 16:40:30|624.86|620.86|624.73|620.73|624.91|620.91|624.6|620.6|29
1623688840000|2021-06-14 16:40:40|624.87|620.87|624.78|620.78|624.88|620.88|624.62|620.62|24
1623688850000|2021-06-14 16:40:50|624.76|620.76|625.22|621.22|625.22|621.22|624.61|620.61|29
1623688860000|2021-06-14 16:41:00|625.2|621.2|625.43|621.43|625.43|621.43|625.07|621.07|34
1623688870000|2021-06-14 16:41:10|625.38|621.38|625.43|621.43|625.49|621.49|625.38|621.38|21
1623688880000|2021-06-14 16:41:20|625.4|621.4|625.46|621.46|625.46|621.46|625.39|621.39|22
1623688890000|2021-06-14 16:41:30|625.47|621.47|625.19|621.19|625.48|621.48|625.01|621.01|30
1623688900000|2021-06-14 16:41:40|625.09|621.09|624.85|620.85|625.18|621.18|624.77|620.77|31
1623688910000|2021-06-14 16:41:50|624.84|620.84|624.55|620.55|624.85|620.85|624.55|620.55|23
1623688920000|2021-06-14 16:42:00|624.54|620.54|624.28|620.28|624.58|620.58|624.21|620.21|24
1623688930000|2021-06-14 16:42:10|624.25|620.25|623.92|619.92|624.34|620.34|623.92|619.92|29
1623688940000|2021-06-14 16:42:20|623.94|619.94|623.38|619.38|623.97|619.97|623.35|619.35|31
1623688950000|2021-06-14 16:42:30|623.45|619.45|623.55|619.55|623.59|619.59|623.29|619.29|31
1623688960000|2021-06-14 16:42:40|623.57|619.57|622.96|618.96|623.59|619.59|622.96|618.96|26
1623688970000|2021-06-14 16:42:50|622.94|618.94|623.45|619.45|623.48|619.48|622.94|618.94|29
1623688980000|2021-06-14 16:43:00|623.44|619.44|623.44|619.44|623.61|619.61|623.42|619.42|18
1623688990000|2021-06-14 16:43:10|623.45|619.45|623.71|619.71|623.79|619.79|623.37|619.37|24
1623689000000|2021-06-14 16:43:20|623.7|619.7|623.11|619.11|623.75|619.75|623.09|619.09|29
1623689010000|2021-06-14 16:43:30|623.07|619.07|622.79|618.79|623.07|619.07|622.79|618.79|30
1623689020000|2021-06-14 16:43:40|622.82|618.82|622.65|618.65|622.84|618.84|622.55|618.55|30
1623689030000|2021-06-14 16:43:50|622.62|618.62|622.6|618.6|622.71|618.71|622.58|618.58|31
1623689040000|2021-06-14 16:44:00|622.56|618.56|622.35|618.35|622.56|618.56|622.35|618.35|24
1623689050000|2021-06-14 16:44:10|622.41|618.41|622.09|618.09|622.45|618.45|622.09|618.09|26
1623689060000|2021-06-14 16:44:20|622.1|618.1|622.15|618.15|622.17|618.17|622.09|618.09|14
1623689070000|2021-06-14 16:44:30|622.16|618.16|622.14|618.14|622.16|618.16|622.12|618.12|11
1623689080000|2021-06-14 16:44:40|622.15|618.15|621.82|617.82|622.15|618.15|621.66|617.66|26
1623689090000|2021-06-14 16:44:50|621.84|617.84|621.83|617.83|621.84|617.84|621.62|617.62|27
1623689100000|2021-06-14 16:45:00|621.86|617.86|622.89|618.89|622.89|618.89|621.82|617.82|30
1623689110000|2021-06-14 16:45:10|622.86|618.86|622.94|618.94|623.29|619.29|622.85|618.85|35
1623689120000|2021-06-14 16:45:20|622.95|618.95|623.48|619.48|623.48|619.48|622.95|618.95|30
1623689130000|2021-06-14 16:45:30|623.56|619.56|623.69|619.69|623.87|619.87|623.53|619.53|34
1623689140000|2021-06-14 16:45:40|623.73|619.73|623.8|619.8|623.92|619.92|623.59|619.59|37
1623689150000|2021-06-14 16:45:50|623.82|619.82|624.15|620.15|624.22|620.22|623.73|619.73|22
1623689160000|2021-06-14 16:46:00|624.1|620.1|624.07|620.07|624.1|620.1|623.88|619.88|29
1623689170000|2021-06-14 16:46:10|624.08|620.08|624.17|620.17|624.19|620.19|624.01|620.01|24
1623689180000|2021-06-14 16:46:20|624.16|620.16|623.7|619.7|624.19|620.19|623.7|619.7|28
1623689190000|2021-06-14 16:46:30|623.68|619.68|623.08|619.08|623.68|619.68|623.01|619.01|35
1623689200000|2021-06-14 16:46:40|622.9|618.9|623.18|619.18|623.18|619.18|622.66|618.66|29
1623689210000|2021-06-14 16:46:50|623.15|619.15|623.58|619.58|623.71|619.71|623.15|619.15|31
1623689220000|2021-06-14 16:47:00|623.62|619.62|622.96|618.96|623.63|619.63|622.95|618.95|28
1623689230000|2021-06-14 16:47:10|622.97|618.97|622.83|618.83|622.99|618.99|622.67|618.67|23
1623689240000|2021-06-14 16:47:20|622.84|618.84|623.13|619.13|623.16|619.16|622.84|618.84|22
1623689250000|2021-06-14 16:47:30|623.16|619.16|623.17|619.17|623.19|619.19|623.12|619.12|15
1623689260000|2021-06-14 16:47:40|623.18|619.18|623.16|619.16|623.19|619.19|623.08|619.08|18
1623689270000|2021-06-14 16:47:50|623.15|619.15|623.22|619.22|623.25|619.25|623.11|619.11|16
1623689280000|2021-06-14 16:48:00|623.21|619.21|623.44|619.44|623.47|619.47|623.21|619.21|28
1623689290000|2021-06-14 16:48:10|623.46|619.46|623.07|619.07|623.46|619.46|623.07|619.07|21
1623689300000|2021-06-14 16:48:20|622.95|618.95|622.4|618.4|623|619|622.38|618.38|30
1623689310000|2021-06-14 16:48:30|622.39|618.39|622.49|618.49|622.5|618.5|622.33|618.33|28
1623689320000|2021-06-14 16:48:40|622.51|618.51|622.49|618.49|622.58|618.58|622.47|618.47|28
1623689330000|2021-06-14 16:48:50|622.54|618.54|622.6|618.6|622.72|618.72|622.38|618.38|26
1623689340000|2021-06-14 16:49:00|622.61|618.61|623.05|619.05|623.19|619.19|622.61|618.61|25
1623689350000|2021-06-14 16:49:10|623.04|619.04|623.18|619.18|623.26|619.26|623.02|619.02|21
1623689360000|2021-06-14 16:49:20|623.35|619.35|623.51|619.51|623.58|619.58|623.24|619.24|25
1623689370000|2021-06-14 16:49:30|623.52|619.52|623.54|619.54|623.58|619.58|623.49|619.49|18
1623689380000|2021-06-14 16:49:40|623.55|619.55|623.25|619.25|623.55|619.55|623.2|619.2|22
1623689390000|2021-06-14 16:49:50|623.28|619.28|622.73|618.73|623.29|619.29|622.73|618.73|28
1623689400000|2021-06-14 16:50:00|622.7|618.7|623.06|619.06|623.06|619.06|622.7|618.7|21
1623689410000|2021-06-14 16:50:10|623.03|619.03|623.34|619.34|623.36|619.36|623.01|619.01|29
1623689420000|2021-06-14 16:50:20|623.36|619.36|623.32|619.32|623.38|619.38|623.22|619.22|19
1623689430000|2021-06-14 16:50:30|623.3|619.3|623.25|619.25|623.32|619.32|623.21|619.21|20
1623689440000|2021-06-14 16:50:40|623.26|619.26|623.13|619.13|623.61|619.61|623.13|619.13|23
1623689450000|2021-06-14 16:50:50|623.12|619.12|623.47|619.47|623.47|619.47|623.12|619.12|21
1623689460000|2021-06-14 16:51:00|623.46|619.46|623.28|619.28|623.46|619.46|623.22|619.22|26
1623689470000|2021-06-14 16:51:10|623.31|619.31|623.35|619.35|623.4|619.4|623.21|619.21|14
1623689480000|2021-06-14 16:51:20|623.39|619.39|623.39|619.39|623.4|619.4|623.33|619.33|16
1623689490000|2021-06-14 16:51:30|623.41|619.41|623.41|619.41|623.42|619.42|623.37|619.37|12
1623689500000|2021-06-14 16:51:40|623.42|619.42|624.12|620.12|624.15|620.15|623.42|619.42|29
1623689510000|2021-06-14 16:51:50|624.14|620.14|623.84|619.84|624.16|620.16|623.65|619.65|35
1623689520000|2021-06-14 16:52:00|623.82|619.82|624.11|620.11|624.11|620.11|623.82|619.82|25
1623689530000|2021-06-14 16:52:10|624.09|620.09|624.07|620.07|624.09|620.09|623.99|619.99|19
1623689540000|2021-06-14 16:52:20|624.06|620.06|624.13|620.13|624.17|620.17|624.06|620.06|27
1623689550000|2021-06-14 16:52:30|624.22|620.22|624.06|620.06|624.26|620.26|624.06|620.06|31
1623689560000|2021-06-14 16:52:40|624|620|624.02|620.02|624.12|620.12|623.95|619.95|31
1623689570000|2021-06-14 16:52:50|624|620|624.15|620.15|624.16|620.16|624|620|23
1623689580000|2021-06-14 16:53:00|624.14|620.14|623.44|619.44|624.16|620.16|623.4|619.4|34
1623689590000|2021-06-14 16:53:10|623.43|619.43|623.45|619.45|623.48|619.48|623.29|619.29|22
1623689600000|2021-06-14 16:53:20|623.47|619.47|623.43|619.43|623.48|619.48|623.22|619.22|26
1623689610000|2021-06-14 16:53:30|623.5|619.5|623.79|619.79|624|620|623.48|619.48|21
1623689620000|2021-06-14 16:53:40|624.01|620.01|624.1|620.1|624.13|620.13|624.01|620.01|26
1623689630000|2021-06-14 16:53:50|624.14|620.14|624.48|620.48|624.48|620.48|624.07|620.07|16
1623689640000|2021-06-14 16:54:00|624.5|620.5|624.47|620.47|624.56|620.56|623.95|619.95|29
1623689650000|2021-06-14 16:54:10|624.46|620.46|623.98|619.98|624.59|620.59|623.98|619.98|25
1623689660000|2021-06-14 16:54:20|624.58|620.58|624.66|620.66|624.74|620.74|624.58|620.58|22
1623689670000|2021-06-14 16:54:30|624.67|620.67|624.82|620.82|624.83|620.83|624.67|620.67|24
1623689680000|2021-06-14 16:54:40|624.83|620.83|624.57|620.57|624.83|620.83|624.54|620.54|29
1623689690000|2021-06-14 16:54:50|624.58|620.58|624.57|620.57|624.67|620.67|624.5|620.5|30
1623689700000|2021-06-14 16:55:00|624.66|620.66|624.72|620.72|624.72|620.72|624.62|620.62|19
1623689710000|2021-06-14 16:55:10|624.71|620.71|624.7|620.7|624.72|620.72|624.68|620.68|24
1623689720000|2021-06-14 16:55:20|624.69|620.69|624.74|620.74|624.74|620.74|624.67|620.67|16
1623689730000|2021-06-14 16:55:30|624.76|620.76|624.78|620.78|624.81|620.81|624.76|620.76|9
1623689740000|2021-06-14 16:55:40|624.82|620.82|624.82|620.82|624.83|620.83|624.81|620.81|9
1623689750000|2021-06-14 16:55:50|624.85|620.85|624.77|620.77|624.87|620.87|624.77|620.77|11
1623689760000|2021-06-14 16:56:00|624.78|620.78|624.8|620.8|624.8|620.8|624.72|620.72|16
1623689770000|2021-06-14 16:56:10|624.81|620.81|625|621|625.06|621.06|624.78|620.78|28
1623689780000|2021-06-14 16:56:20|625.1|621.1|625.21|621.21|625.27|621.27|625.1|621.1|23
1623689790000|2021-06-14 16:56:30|625.23|621.23|625.27|621.27|625.27|621.27|625.2|621.2|16
1623689800000|2021-06-14 16:56:40|625.28|621.28|625.49|621.49|625.49|621.49|625.27|621.27|14
1623689810000|2021-06-14 16:56:50|625.48|621.48|625.66|621.66|625.72|621.72|625.47|621.47|26
1623689820000|2021-06-14 16:57:00|625.68|621.68|626.85|622.85|626.85|622.85|625.68|621.68|19
1623689830000|2021-06-14 16:57:10|626.92|622.92|626.04|622.04|626.93|622.93|626.02|622.02|25
1623689840000|2021-06-14 16:57:20|626.01|622.01|626.45|622.45|626.79|622.79|625.88|621.88|26
1623689850000|2021-06-14 16:57:30|626.43|622.43|627.12|623.12|627.12|623.12|626.43|622.43|25
1623689860000|2021-06-14 16:57:40|627.2|623.2|627.88|623.88|627.89|623.89|627.2|623.2|28
1623689870000|2021-06-14 16:57:50|627.82|623.82|627.94|623.94|627.97|623.97|627.7|623.7|28
1623689880000|2021-06-14 16:58:00|627.97|623.97|627.7|623.7|628.05|624.05|627.69|623.69|32
1623689890000|2021-06-14 16:58:10|627.75|623.75|627.64|623.64|627.75|623.75|627.62|623.62|24
1623689900000|2021-06-14 16:58:20|627.63|623.63|627.41|623.41|627.66|623.66|627.37|623.37|29
1623689910000|2021-06-14 16:58:30|627.4|623.4|627.07|623.07|627.45|623.45|627.04|623.04|28
1623689920000|2021-06-14 16:58:40|627.09|623.09|627.02|623.02|627.15|623.15|626.91|622.91|22
1623689930000|2021-06-14 16:58:50|627.03|623.03|627|623|627.05|623.05|627|623|12
1623689940000|2021-06-14 16:59:00|627.01|623.01|627.3|623.3|627.3|623.3|626.95|622.95|26
1623689950000|2021-06-14 16:59:10|627.31|623.31|627.64|623.64|627.66|623.66|627.31|623.31|24
1623689960000|2021-06-14 16:59:20|627.65|623.65|628.13|624.13|628.13|624.13|627.65|623.65|28
1623689970000|2021-06-14 16:59:30|628.19|624.19|628.26|624.26|628.26|624.26|628.11|624.11|30
1623689980000|2021-06-14 16:59:40|628.25|624.25|628.5|624.5|628.52|624.52|628.21|624.21|20
1623689990000|2021-06-14 16:59:50|628.51|624.51|628.36|624.36|628.58|624.58|628.36|624.36|30
1623690000000|2021-06-14 17:00:00|628.22|624.22|627.79|623.79|628.25|624.25|627.79|623.79|33
1623690010000|2021-06-14 17:00:10|627.8|623.8|627.7|623.7|627.8|623.8|627.7|623.7|19
1623690020000|2021-06-14 17:00:20|627.72|623.72|627.49|623.49|627.74|623.74|627.49|623.49|23
1623690030000|2021-06-14 17:00:30|627.48|623.48|627.11|623.11|627.62|623.62|627.11|623.11|17
1623690040000|2021-06-14 17:00:40|627.1|623.1|627.28|623.28|627.47|623.47|626.92|622.92|22
1623690050000|2021-06-14 17:00:50|627.41|623.41|626.99|622.99|627.58|623.58|626.65|622.65|27
1623690060000|2021-06-14 17:01:00|627|623|627.1|623.1|627.33|623.33|626.98|622.98|29
1623690070000|2021-06-14 17:01:10|627.12|623.12|626.89|622.89|627.12|623.12|626.85|622.85|19
1623690080000|2021-06-14 17:01:20|626.9|622.9|626.85|622.85|626.99|622.99|626.8|622.8|22
1623690090000|2021-06-14 17:01:30|626.84|622.84|626.89|622.89|626.94|622.94|626.84|622.84|17
1623690100000|2021-06-14 17:01:40|626.9|622.9|627.06|623.06|627.06|623.06|626.9|622.9|27
1623690110000|2021-06-14 17:01:50|627.04|623.04|627.21|623.21|627.5|623.5|627.03|623.03|28
1623690120000|2021-06-14 17:02:00|627.22|623.22|627.51|623.51|627.51|623.51|627.17|623.17|17
1623690130000|2021-06-14 17:02:10|627.52|623.52|628.18|624.18|628.25|624.25|627.52|623.52|29
1623690140000|2021-06-14 17:02:20|628.16|624.16|627.69|623.69|628.17|624.17|627.69|623.69|18
1623690150000|2021-06-14 17:02:30|627.73|623.73|627.9|623.9|627.9|623.9|627.73|623.73|15
1623690160000|2021-06-14 17:02:40|627.85|623.85|627.76|623.76|627.9|623.9|627.73|623.73|19
1623690170000|2021-06-14 17:02:50|627.75|623.75|627.65|623.65|627.75|623.75|627.56|623.56|19
1623690180000|2021-06-14 17:03:00|627.74|623.74|627.94|623.94|628.01|624.01|627.74|623.74|24
1623690190000|2021-06-14 17:03:10|627.98|623.98|627.59|623.59|627.99|623.99|627.59|623.59|29
1623690200000|2021-06-14 17:03:20|627.57|623.57|627.32|623.32|627.57|623.57|627.3|623.3|16
1623690210000|2021-06-14 17:03:30|627.31|623.31|627.43|623.43|627.43|623.43|627.23|623.23|21
1623690220000|2021-06-14 17:03:40|627.41|623.41|627.61|623.61|627.63|623.63|627.37|623.37|20
1623690230000|2021-06-14 17:03:50|627.59|623.59|627.58|623.58|627.61|623.61|627.45|623.45|29
1623690240000|2021-06-14 17:04:00|627.57|623.57|627.58|623.58|627.62|623.62|627.55|623.55|15
1623690250000|2021-06-14 17:04:10|627.59|623.59|627.38|623.38|627.61|623.61|627.38|623.38|17
1623690260000|2021-06-14 17:04:20|627.37|623.37|627.31|623.31|627.37|623.37|627.27|623.27|21
1623690270000|2021-06-14 17:04:30|627.29|623.29|627.4|623.4|627.41|623.41|627.28|623.28|29
1623690280000|2021-06-14 17:04:40|627.35|623.35|627.29|623.29|627.4|623.4|627.27|623.27|24
1623690290000|2021-06-14 17:04:50|627.31|623.31|626.67|622.67|627.31|623.31|626.67|622.67|27
1623690300000|2021-06-14 17:05:00|626.66|622.66|626.59|622.59|626.75|622.75|626.58|622.58|27
1623690310000|2021-06-14 17:05:10|626.6|622.6|626.71|622.71|626.73|622.73|626.6|622.6|27
1623690320000|2021-06-14 17:05:20|626.72|622.72|626.6|622.6|626.72|622.72|626.59|622.59|22
1623690330000|2021-06-14 17:05:30|626.58|622.58|626.32|622.32|626.61|622.61|626.32|622.32|19
1623690340000|2021-06-14 17:05:40|626.33|622.33|626.01|622.01|626.33|622.33|625.92|621.92|27
1623690350000|2021-06-14 17:05:50|626.02|622.02|626.46|622.46|626.46|622.46|626.01|622.01|25
1623690360000|2021-06-14 17:06:00|626.39|622.39|626.63|622.63|626.65|622.65|626.39|622.39|24
1623690370000|2021-06-14 17:06:10|626.65|622.65|626.53|622.53|626.69|622.69|626.53|622.53|28
1623690380000|2021-06-14 17:06:20|626.54|622.54|626.49|622.49|626.61|622.61|626.47|622.47|26
1623690390000|2021-06-14 17:06:30|626.52|622.52|626.72|622.72|626.72|622.72|626.52|622.52|24
1623690400000|2021-06-14 17:06:40|626.71|622.71|626.66|622.66|626.74|622.74|626.64|622.64|22
1623690410000|2021-06-14 17:06:50|626.65|622.65|626.95|622.95|626.95|622.95|626.63|622.63|26
1623690420000|2021-06-14 17:07:00|626.92|622.92|626.96|622.96|627.01|623.01|626.88|622.88|24
1623690430000|2021-06-14 17:07:10|626.95|622.95|626.71|622.71|627.02|623.02|626.71|622.71|28
1623690440000|2021-06-14 17:07:20|626.7|622.7|626.67|622.67|626.71|622.71|626.67|622.67|8
1623690450000|2021-06-14 17:07:30|626.66|622.66|626.58|622.58|626.67|622.67|626.56|622.56|23
1623690460000|2021-06-14 17:07:40|626.59|622.59|626.36|622.36|626.59|622.59|626.36|622.36|25
1623690470000|2021-06-14 17:07:50|626.32|622.32|626.43|622.43|626.43|622.43|626.32|622.32|27
1623690480000|2021-06-14 17:08:00|626.42|622.42|626.77|622.77|626.86|622.86|626.42|622.42|26
1623690490000|2021-06-14 17:08:10|626.76|622.76|626.68|622.68|626.77|622.77|626.63|622.63|28
1623690500000|2021-06-14 17:08:20|626.65|622.65|626.87|622.87|626.93|622.93|626.54|622.54|30
1623690510000|2021-06-14 17:08:30|626.88|622.88|626.92|622.92|627.08|623.08|626.88|622.88|25
1623690520000|2021-06-14 17:08:40|626.91|622.91|626.82|622.82|626.93|622.93|626.79|622.79|27
1623690530000|2021-06-14 17:08:50|626.85|622.85|626.83|622.83|626.93|622.93|626.8|622.8|27
1623690540000|2021-06-14 17:09:00|626.81|622.81|626.78|622.78|626.87|622.87|626.77|622.77|26
1623690550000|2021-06-14 17:09:10|626.81|622.81|627.14|623.14|627.14|623.14|626.79|622.79|26
1623690560000|2021-06-14 17:09:20|627.12|623.12|627.24|623.24|627.26|623.26|627.12|623.12|12
1623690570000|2021-06-14 17:09:30|627.23|623.23|627.5|623.5|627.55|623.55|627.23|623.23|14
1623690580000|2021-06-14 17:09:40|627.49|623.49|627.25|623.25|627.5|623.5|627.25|623.25|20
1623690590000|2021-06-14 17:09:50|627.17|623.17|627.22|623.22|627.27|623.27|627.16|623.16|22
1623690600000|2021-06-14 17:10:00|627.27|623.27|627.27|623.27|627.27|623.27|627.22|623.22|17
1623690610000|2021-06-14 17:10:10|627.26|623.26|626.91|622.91|627.26|623.26|626.91|622.91|22
1623690620000|2021-06-14 17:10:20|626.86|622.86|626.53|622.53|626.88|622.88|626.53|622.53|25
1623690630000|2021-06-14 17:10:30|626.55|622.55|626.68|622.68|626.69|622.69|626.55|622.55|22
1623690640000|2021-06-14 17:10:40|626.65|622.65|626.83|622.83|626.85|622.85|626.65|622.65|26
1623690650000|2021-06-14 17:10:50|626.82|622.82|626.78|622.78|626.83|622.83|626.77|622.77|22
1623690660000|2021-06-14 17:11:00|626.73|622.73|626.51|622.51|626.73|622.73|626.48|622.48|26
1623690670000|2021-06-14 17:11:10|626.5|622.5|626.38|622.38|626.5|622.5|626.38|622.38|19
1623690680000|2021-06-14 17:11:20|626.39|622.39|626.35|622.35|626.41|622.41|626.33|622.33|26
1623690690000|2021-06-14 17:11:30|626.36|622.36|626.54|622.54|626.61|622.61|626.35|622.35|29
1623690700000|2021-06-14 17:11:40|626.57|622.57|626.73|622.73|626.88|622.88|626.56|622.56|31
1623690710000|2021-06-14 17:11:50|626.72|622.72|626.75|622.75|626.83|622.83|626.71|622.71|16
1623690720000|2021-06-14 17:12:00|626.74|622.74|626.7|622.7|626.74|622.74|626.68|622.68|13
1623690730000|2021-06-14 17:12:10|626.69|622.69|626.73|622.73|626.76|622.76|626.51|622.51|32
1623690740000|2021-06-14 17:12:20|626.74|622.74|626.74|622.74|626.79|622.79|626.73|622.73|21
1623690750000|2021-06-14 17:12:30|626.73|622.73|626.62|622.62|626.74|622.74|626.62|622.62|13
1623690760000|2021-06-14 17:12:40|626.61|622.61|625.88|621.88|626.61|622.61|625.88|621.88|20
1623690770000|2021-06-14 17:12:50|625.87|621.87|625.82|621.82|625.95|621.95|625.82|621.82|15
1623690780000|2021-06-14 17:13:00|625.86|621.86|625.95|621.95|626.03|622.03|625.84|621.84|21
1623690790000|2021-06-14 17:13:10|625.94|621.94|625.94|621.94|626.07|622.07|625.93|621.93|20
1623690800000|2021-06-14 17:13:20|625.93|621.93|626.02|622.02|626.09|622.09|625.93|621.93|21
1623690810000|2021-06-14 17:13:30|626.03|622.03|625.97|621.97|626.03|622.03|625.94|621.94|17
1623690820000|2021-06-14 17:13:40|625.95|621.95|625.99|621.99|626.01|622.01|625.94|621.94|21
1623690830000|2021-06-14 17:13:50|625.96|621.96|625.98|621.98|626.07|622.07|625.94|621.94|18
1623690840000|2021-06-14 17:14:00|626.03|622.03|626.47|622.47|626.47|622.47|626.03|622.03|22
1623690850000|2021-06-14 17:14:10|626.48|622.48|626.62|622.62|626.62|622.62|626.14|622.14|21
1623690860000|2021-06-14 17:14:20|626.66|622.66|626.68|622.68|626.81|622.81|626.61|622.61|23
1623690870000|2021-06-14 17:14:30|626.67|622.67|626.66|622.66|626.78|622.78|626.59|622.59|22
1623690880000|2021-06-14 17:14:40|626.65|622.65|626.97|622.97|626.98|622.98|626.65|622.65|29
1623690890000|2021-06-14 17:14:50|626.94|622.94|626.77|622.77|626.98|622.98|626.71|622.71|26
1623690900000|2021-06-14 17:15:00|626.83|622.83|626.85|622.85|626.88|622.88|626.72|622.72|19
1623690910000|2021-06-14 17:15:10|626.84|622.84|626.89|622.89|626.97|622.97|626.84|622.84|23
1623690920000|2021-06-14 17:15:20|626.88|622.88|626.96|622.96|627.03|623.03|626.88|622.88|24
1623690930000|2021-06-14 17:15:30|627.03|623.03|626.83|622.83|627.03|623.03|626.81|622.81|30
1623690940000|2021-06-14 17:15:40|626.84|622.84|626.83|622.83|626.89|622.89|626.79|622.79|21
1623690950000|2021-06-14 17:15:50|626.81|622.81|626.75|622.75|626.87|622.87|626.72|622.72|20
1623690960000|2021-06-14 17:16:00|626.73|622.73|626.27|622.27|626.77|622.77|626.25|622.25|27
1623690970000|2021-06-14 17:16:10|626.3|622.3|626.16|622.16|626.36|622.36|626.16|622.16|20
1623690980000|2021-06-14 17:16:20|626.05|622.05|625.84|621.84|626.08|622.08|625.84|621.84|20
1623690990000|2021-06-14 17:16:30|625.82|621.82|625.61|621.61|625.83|621.83|625.6|621.6|23
1623691000000|2021-06-14 17:16:40|625.66|621.66|625.67|621.67|625.79|621.79|625.64|621.64|24
1623691010000|2021-06-14 17:16:50|625.68|621.68|625.58|621.58|625.74|621.74|625.52|621.52|31
1623691020000|2021-06-14 17:17:00|625.57|621.57|625.88|621.88|625.88|621.88|625.57|621.57|25
1623691030000|2021-06-14 17:17:10|625.91|621.91|625.99|621.99|626.06|622.06|625.79|621.79|31
1623691040000|2021-06-14 17:17:20|626|622|625.98|621.98|626.1|622.1|625.95|621.95|22
1623691050000|2021-06-14 17:17:30|625.92|621.92|625.97|621.97|626.02|622.02|625.88|621.88|29
1623691060000|2021-06-14 17:17:40|625.98|621.98|626|622|626|622|625.97|621.97|25
1623691070000|2021-06-14 17:17:50|625.98|621.98|625.89|621.89|626|622|625.89|621.89|12
1623691080000|2021-06-14 17:18:00|625.9|621.9|626.54|622.54|626.54|622.54|625.9|621.9|25
1623691090000|2021-06-14 17:18:10|626.58|622.58|626.39|622.39|626.68|622.68|626.39|622.39|23
1623691100000|2021-06-14 17:18:20|626.37|622.37|626.45|622.45|626.48|622.48|626.32|622.32|22
1623691110000|2021-06-14 17:18:30|626.44|622.44|626.45|622.45|626.45|622.45|626.22|622.22|25
1623691120000|2021-06-14 17:18:40|626.46|622.46|626.42|622.42|626.46|622.46|626.4|622.4|16
1623691130000|2021-06-14 17:18:50|626.43|622.43|626.43|622.43|626.45|622.45|626.42|622.42|9
1623691140000|2021-06-14 17:19:00|626.41|622.41|626.43|622.43|626.44|622.44|626.37|622.37|8
1623691150000|2021-06-14 17:19:10|626.46|622.46|626.3|622.3|626.46|622.46|626.3|622.3|26
1623691160000|2021-06-14 17:19:20|626.31|622.31|626.19|622.19|626.31|622.31|626.14|622.14|18
1623691170000|2021-06-14 17:19:30|626.1|622.1|626.21|622.21|626.23|622.23|625.9|621.9|25
1623691180000|2021-06-14 17:19:40|626.2|622.2|626.18|622.18|626.31|622.31|626.11|622.11|23
1623691190000|2021-06-14 17:19:50|626.13|622.13|626.29|622.29|626.29|622.29|626.13|622.13|14
1623691200000|2021-06-14 17:20:00|626.31|622.31|626.24|622.24|626.32|622.32|626.18|622.18|23
1623691210000|2021-06-14 17:20:10|626.23|622.23|626.04|622.04|626.23|622.23|626.02|622.02|18
1623691220000|2021-06-14 17:20:20|626.02|622.02|626.01|622.01|626.03|622.03|625.97|621.97|16
1623691230000|2021-06-14 17:20:30|625.98|621.98|625.97|621.97|626.01|622.01|625.94|621.94|20
1623691240000|2021-06-14 17:20:40|626.02|622.02|626.26|622.26|626.26|622.26|625.82|621.82|19
1623691250000|2021-06-14 17:20:50|626.29|622.29|626.26|622.26|626.29|622.29|626.21|622.21|17
1623691260000|2021-06-14 17:21:00|626.25|622.25|626.69|622.69|626.69|622.69|626.25|622.25|11
1623691270000|2021-06-14 17:21:10|626.72|622.72|627.31|623.31|627.41|623.41|626.56|622.56|18
1623691280000|2021-06-14 17:21:20|627.36|623.36|627.47|623.47|627.47|623.47|627.3|623.3|30
1623691290000|2021-06-14 17:21:30|627.44|623.44|627.51|623.51|627.51|623.51|627.29|623.29|22
1623691300000|2021-06-14 17:21:40|627.57|623.57|627.36|623.36|627.66|623.66|627.36|623.36|16
1623691310000|2021-06-14 17:21:50|627.35|623.35|627.63|623.63|627.64|623.64|627.34|623.34|24
1623691320000|2021-06-14 17:22:00|627.65|623.65|627.93|623.93|627.94|623.94|627.64|623.64|29
1623691330000|2021-06-14 17:22:10|627.92|623.92|627.93|623.93|627.94|623.94|627.89|623.89|21
1623691340000|2021-06-14 17:22:20|627.92|623.92|628.74|624.74|628.74|624.74|627.92|623.92|21
1623691350000|2021-06-14 17:22:30|628.75|624.75|629.5|625.5|629.59|625.59|628.75|624.75|29
1623691360000|2021-06-14 17:22:40|629.13|625.13|629.2|625.2|629.4|625.4|629.13|625.13|23
1623691370000|2021-06-14 17:22:50|629.18|625.18|628.85|624.85|629.18|625.18|628.83|624.83|30
1623691380000|2021-06-14 17:23:00|628.86|624.86|629.17|625.17|629.17|625.17|628.85|624.85|27
1623691390000|2021-06-14 17:23:10|629.16|625.16|629.23|625.23|629.23|625.23|629.01|625.01|19
1623691400000|2021-06-14 17:23:20|629.24|625.24|629.37|625.37|629.37|625.37|629.23|625.23|12
1623691410000|2021-06-14 17:23:30|629.38|625.38|629.58|625.58|629.58|625.58|629.33|625.33|20
1623691420000|2021-06-14 17:23:40|629.56|625.56|629.61|625.61|629.62|625.62|629.51|625.51|17
1623691430000|2021-06-14 17:23:50|629.65|625.65|629.49|625.49|629.65|625.65|629.43|625.43|17
1623691440000|2021-06-14 17:24:00|629.48|625.48|629.61|625.61|629.67|625.67|629.44|625.44|26
1623691450000|2021-06-14 17:24:10|629.77|625.77|630.23|626.23|630.26|626.26|629.68|625.68|24
1623691460000|2021-06-14 17:24:20|630.26|626.26|630.47|626.47|630.5|626.5|630.23|626.23|15
1623691470000|2021-06-14 17:24:30|630.43|626.43|630.29|626.29|630.66|626.66|630.23|626.23|29
1623691480000|2021-06-14 17:24:40|630.28|626.28|630.28|626.28|630.34|626.34|630.22|626.22|17
1623691490000|2021-06-14 17:24:50|630.27|626.27|630.19|626.19|630.32|626.32|630.15|626.15|17
1623691500000|2021-06-14 17:25:00|630.15|626.15|630.07|626.07|630.15|626.15|629.85|625.85|22
1623691510000|2021-06-14 17:25:10|630.13|626.13|629.8|625.8|630.13|626.13|629.8|625.8|20
1623691520000|2021-06-14 17:25:20|629.76|625.76|629.95|625.95|629.96|625.96|629.76|625.76|10
1623691530000|2021-06-14 17:25:30|629.91|625.91|629.96|625.96|630.1|626.1|629.91|625.91|23
1623691540000|2021-06-14 17:25:40|629.97|625.97|629.96|625.96|630.02|626.02|629.96|625.96|14
1623691550000|2021-06-14 17:25:50|629.92|625.92|629.72|625.72|629.92|625.92|629.69|625.69|26
1623691560000|2021-06-14 17:26:00|629.69|625.69|629.72|625.72|629.82|625.82|629.67|625.67|24
1623691570000|2021-06-14 17:26:10|629.73|625.73|629.57|625.57|629.73|625.73|629.57|625.57|16
1623691580000|2021-06-14 17:26:20|629.56|625.56|629.24|625.24|629.56|625.56|629.24|625.24|25
1623691590000|2021-06-14 17:26:30|629.23|625.23|629.18|625.18|629.24|625.24|629.15|625.15|25
1623691600000|2021-06-14 17:26:40|629.13|625.13|628.83|624.83|629.15|625.15|628.83|624.83|22
1623691610000|2021-06-14 17:26:50|628.86|624.86|628.85|624.85|628.87|624.87|628.83|624.83|10
1623691620000|2021-06-14 17:27:00|628.84|624.84|628.75|624.75|628.87|624.87|628.75|624.75|9
1623691630000|2021-06-14 17:27:10|628.81|624.81|628.43|624.43|628.81|624.81|628.42|624.42|29
1623691640000|2021-06-14 17:27:20|628.42|624.42|628.31|624.31|628.43|624.43|628.31|624.31|18
1623691650000|2021-06-14 17:27:30|628.32|624.32|628.51|624.51|628.52|624.52|628.28|624.28|23
1623691660000|2021-06-14 17:27:40|628.5|624.5|628.41|624.41|628.54|624.54|628.38|624.38|24
1623691670000|2021-06-14 17:27:50|628.35|624.35|628.3|624.3|628.38|624.38|628.28|624.28|22
1623691680000|2021-06-14 17:28:00|628.29|624.29|628.23|624.23|628.29|624.29|628.17|624.17|22
1623691690000|2021-06-14 17:28:10|628.22|624.22|628.26|624.26|628.28|624.28|628.19|624.19|17
1623691700000|2021-06-14 17:28:20|628.27|624.27|628.29|624.29|628.3|624.3|628.25|624.25|15
1623691710000|2021-06-14 17:28:30|628.43|624.43|628.53|624.53|628.6|624.6|628.42|624.42|21
1623691720000|2021-06-14 17:28:40|628.51|624.51|628.45|624.45|628.52|624.52|628.44|624.44|14
1623691730000|2021-06-14 17:28:50|628.44|624.44|628.42|624.42|628.49|624.49|628.41|624.41|15
1623691740000|2021-06-14 17:29:00|628.43|624.43|628.36|624.36|628.44|624.44|628.35|624.35|14
1623691750000|2021-06-14 17:29:10|628.37|624.37|628.07|624.07|628.37|624.37|628.07|624.07|15
1623691760000|2021-06-14 17:29:20|628.08|624.08|628.03|624.03|628.11|624.11|628|624|15
1623691770000|2021-06-14 17:29:30|628.02|624.02|627.85|623.85|628.02|624.02|627.85|623.85|10
1623691780000|2021-06-14 17:29:40|627.86|623.86|627.86|623.86|627.88|623.88|627.79|623.79|15
1623691790000|2021-06-14 17:29:50|627.89|623.89|628.07|624.07|628.07|624.07|627.83|623.83|12
1623691800000|2021-06-14 17:30:00|628.05|624.05|628.61|624.61|628.63|624.63|628.05|624.05|19
1623691810000|2021-06-14 17:30:10|628.62|624.62|628.75|624.75|628.82|624.82|628.62|624.62|17
1623691820000|2021-06-14 17:30:20|628.74|624.74|628.78|624.78|628.84|624.84|628.67|624.67|15
1623691830000|2021-06-14 17:30:30|628.82|624.82|628.75|624.75|628.95|624.95|628.75|624.75|19
1623691840000|2021-06-14 17:30:40|628.74|624.74|629.01|625.01|629.03|625.03|628.74|624.74|18
1623691850000|2021-06-14 17:30:50|629.02|625.02|629.01|625.01|629.11|625.11|629.01|625.01|12
1623691860000|2021-06-14 17:31:00|629.02|625.02|628.96|624.96|629.11|625.11|628.94|624.94|24
1623691870000|2021-06-14 17:31:10|628.95|624.95|628.95|624.95|628.98|624.98|628.92|624.92|17
1623691880000|2021-06-14 17:31:20|628.93|624.93|628.58|624.58|628.95|624.95|628.58|624.58|28
1623691890000|2021-06-14 17:31:30|628.59|624.59|628.69|624.69|628.69|624.69|628.48|624.48|19
1623691900000|2021-06-14 17:31:40|628.7|624.7|628.67|624.67|628.7|624.7|628.59|624.59|22
1623691910000|2021-06-14 17:31:50|628.64|624.64|628.27|624.27|628.67|624.67|628.27|624.27|26
1623691920000|2021-06-14 17:32:00|628.28|624.28|628.1|624.1|628.28|624.28|628.1|624.1|25
1623691930000|2021-06-14 17:32:10|628.09|624.09|628.26|624.26|628.32|624.32|628|624|23
1623691940000|2021-06-14 17:32:20|628.3|624.3|628.21|624.21|628.3|624.3|628.21|624.21|19
1623691950000|2021-06-14 17:32:30|628.2|624.2|628.44|624.44|628.47|624.47|628.2|624.2|24
1623691960000|2021-06-14 17:32:40|628.45|624.45|628.33|624.33|628.45|624.45|628.24|624.24|25
1623691970000|2021-06-14 17:32:50|628.34|624.34|628.45|624.45|628.47|624.47|628.32|624.32|27
1623691980000|2021-06-14 17:33:00|628.44|624.44|628.44|624.44|628.46|624.46|628.38|624.38|30
1623691990000|2021-06-14 17:33:10|628.42|624.42|628.27|624.27|628.5|624.5|628.26|624.26|24
1623692000000|2021-06-14 17:33:20|628.22|624.22|628.15|624.15|628.25|624.25|628.13|624.13|24
1623692010000|2021-06-14 17:33:30|628.14|624.14|628.2|624.2|628.35|624.35|628.14|624.14|24
1623692020000|2021-06-14 17:33:40|628.24|624.24|628.13|624.13|628.24|624.24|628.13|624.13|25
1623692030000|2021-06-14 17:33:50|628.12|624.12|627.92|623.92|628.12|624.12|627.89|623.89|25
1623692040000|2021-06-14 17:34:00|627.93|623.93|627.77|623.77|627.95|623.95|627.77|623.77|17
1623692050000|2021-06-14 17:34:10|627.72|623.72|627.59|623.59|627.72|623.72|627.58|623.58|16
1623692060000|2021-06-14 17:34:20|627.58|623.58|627.45|623.45|627.62|623.62|627.45|623.45|16
1623692070000|2021-06-14 17:34:30|627.46|623.46|627.82|623.82|627.83|623.83|627.46|623.46|30
1623692080000|2021-06-14 17:34:40|627.81|623.81|627.69|623.69|627.81|623.81|627.69|623.69|23
1623692090000|2021-06-14 17:34:50|627.7|623.7|627.61|623.61|627.74|623.74|627.57|623.57|24
1623692100000|2021-06-14 17:35:00|627.63|623.63|627.62|623.62|627.64|623.64|627.61|623.61|15
1623692110000|2021-06-14 17:35:10|627.6|623.6|627.6|623.6|627.65|623.65|627.54|623.54|20
1623692120000|2021-06-14 17:35:20|627.59|623.59|627.61|623.61|627.61|623.61|627.58|623.58|13
1623692130000|2021-06-14 17:35:30|627.59|623.59|627.56|623.56|627.61|623.61|627.53|623.53|12
1623692140000|2021-06-14 17:35:40|627.55|623.55|627.42|623.42|627.55|623.55|627.42|623.42|17
1623692150000|2021-06-14 17:35:50|627.41|623.41|627.46|623.46|627.51|623.51|627.41|623.41|25
1623692160000|2021-06-14 17:36:00|627.45|623.45|627.23|623.23|627.45|623.45|627.23|623.23|20
1623692170000|2021-06-14 17:36:10|627.24|623.24|627.26|623.26|627.26|623.26|627.18|623.18|21
1623692180000|2021-06-14 17:36:20|627.31|623.31|627.35|623.35|627.41|623.41|627.27|623.27|31
1623692190000|2021-06-14 17:36:30|627.34|623.34|627.65|623.65|627.69|623.69|627.34|623.34|35
1623692200000|2021-06-14 17:36:40|627.59|623.59|627.95|623.95|627.95|623.95|627.59|623.59|31
1623692210000|2021-06-14 17:36:50|627.98|623.98|628.03|624.03|628.05|624.05|627.91|623.91|23
1623692220000|2021-06-14 17:37:00|627.99|623.99|627.92|623.92|628|624|627.79|623.79|28
1623692230000|2021-06-14 17:37:10|627.93|623.93|628.04|624.04|628.15|624.15|627.89|623.89|21
1623692240000|2021-06-14 17:37:20|628.11|624.11|628.33|624.33|628.4|624.4|628.11|624.11|18
1623692250000|2021-06-14 17:37:30|628.36|624.36|628.64|624.64|628.64|624.64|628.33|624.33|27
1623692260000|2021-06-14 17:37:40|628.65|624.65|628.57|624.57|628.65|624.65|628.57|624.57|23
1623692270000|2021-06-14 17:37:50|628.6|624.6|628.57|624.57|628.78|624.78|628.54|624.54|31
1623692280000|2021-06-14 17:38:00|628.56|624.56|628.91|624.91|628.92|624.92|628.56|624.56|24
1623692290000|2021-06-14 17:38:10|628.92|624.92|628.84|624.84|628.92|624.92|628.57|624.57|31
1623692300000|2021-06-14 17:38:20|628.86|624.86|628.87|624.87|628.94|624.94|628.85|624.85|18
1623692310000|2021-06-14 17:38:30|628.86|624.86|628.8|624.8|628.88|624.88|628.62|624.62|28
1623692320000|2021-06-14 17:38:40|628.81|624.81|628.88|624.88|628.88|624.88|628.81|624.81|25
1623692330000|2021-06-14 17:38:50|628.83|624.83|628.85|624.85|628.88|624.88|628.82|624.82|17
1623692340000|2021-06-14 17:39:00|628.84|624.84|628.85|624.85|628.92|624.92|628.84|624.84|10
1623692350000|2021-06-14 17:39:10|629.04|625.04|629.1|625.1|629.1|625.1|629|625|13
1623692360000|2021-06-14 17:39:20|629.23|625.23|629.54|625.54|629.54|625.54|629.19|625.19|16
1623692370000|2021-06-14 17:39:30|629.52|625.52|629.57|625.57|629.57|625.57|629.34|625.34|29
1623692380000|2021-06-14 17:39:40|629.55|625.55|629.49|625.49|629.58|625.58|629.4|625.4|30
1623692390000|2021-06-14 17:39:50|629.52|625.52|629.54|625.54|629.56|625.56|629.47|625.47|19
1623692400000|2021-06-14 17:40:00|629.53|625.53|629.32|625.32|629.56|625.56|629.32|625.32|28
1623692410000|2021-06-14 17:40:10|629.42|625.42|629.28|625.28|629.46|625.46|629.28|625.28|23
1623692420000|2021-06-14 17:40:20|629.26|625.26|629.23|625.23|629.26|625.26|629.21|625.21|12
1623692430000|2021-06-14 17:40:30|629.24|625.24|629.05|625.05|629.25|625.25|629.04|625.04|16
1623692440000|2021-06-14 17:40:40|629.09|625.09|628.91|624.91|629.09|625.09|628.89|624.89|19
1623692450000|2021-06-14 17:40:50|628.88|624.88|628.83|624.83|628.93|624.93|628.8|624.8|23
1623692460000|2021-06-14 17:41:00|628.81|624.81|628.76|624.76|628.83|624.83|628.64|624.64|36
1623692470000|2021-06-14 17:41:10|628.75|624.75|628.79|624.79|628.82|624.82|628.64|624.64|28
1623692480000|2021-06-14 17:41:20|628.76|624.76|628.76|624.76|628.78|624.78|628.73|624.73|17
1623692490000|2021-06-14 17:41:30|628.75|624.75|628.7|624.7|628.76|624.76|628.7|624.7|16
1623692500000|2021-06-14 17:41:40|628.71|624.71|628.72|624.72|628.73|624.73|628.7|624.7|12
1623692510000|2021-06-14 17:41:50|628.69|624.69|628.66|624.66|628.69|624.69|628.62|624.62|15
1623692520000|2021-06-14 17:42:00|628.65|624.65|628.54|624.54|628.65|624.65|628.48|624.48|18
1623692530000|2021-06-14 17:42:10|628.55|624.55|628.48|624.48|628.56|624.56|628.46|624.46|17
1623692540000|2021-06-14 17:42:20|628.45|624.45|628.48|624.48|628.51|624.51|628.42|624.42|24
1623692550000|2021-06-14 17:42:30|628.46|624.46|628.34|624.34|628.47|624.47|628.33|624.33|17
1623692560000|2021-06-14 17:42:40|628.35|624.35|628.38|624.38|628.39|624.39|628.3|624.3|22
1623692570000|2021-06-14 17:42:50|628.39|624.39|628.31|624.31|628.39|624.39|628.24|624.24|24
1623692580000|2021-06-14 17:43:00|628.26|624.26|628.26|624.26|628.31|624.31|628.24|624.24|19
1623692590000|2021-06-14 17:43:10|628.28|624.28|628.3|624.3|628.3|624.3|628.28|624.28|5
1623692600000|2021-06-14 17:43:20|628.31|624.31|628.63|624.63|628.66|624.66|628.31|624.31|14
1623692610000|2021-06-14 17:43:30|628.59|624.59|628.77|624.77|628.77|624.77|628.58|624.58|16
1623692620000|2021-06-14 17:43:40|628.82|624.82|628.94|624.94|628.95|624.95|628.82|624.82|17
1623692630000|2021-06-14 17:43:50|628.95|624.95|628.96|624.96|628.97|624.97|628.93|624.93|14
1623692640000|2021-06-14 17:44:00|628.94|624.94|628.91|624.91|628.95|624.95|628.82|624.82|22
1623692650000|2021-06-14 17:44:10|628.87|624.87|628.98|624.98|628.98|624.98|628.84|624.84|20
1623692660000|2021-06-14 17:44:20|628.99|624.99|628.95|624.95|628.99|624.99|628.94|624.94|14
1623692670000|2021-06-14 17:44:30|628.96|624.96|628.95|624.95|628.97|624.97|628.94|624.94|17
1623692680000|2021-06-14 17:44:40|628.96|624.96|628.89|624.89|628.97|624.97|628.88|624.88|20
1623692690000|2021-06-14 17:44:50|628.91|624.91|628.78|624.78|628.98|624.98|628.78|624.78|24
1623692700000|2021-06-14 17:45:00|628.79|624.79|628.38|624.38|628.79|624.79|628.38|624.38|25
1623692710000|2021-06-14 17:45:10|628.36|624.36|628.27|624.27|628.39|624.39|628.24|624.24|19
1623692720000|2021-06-14 17:45:20|628.28|624.28|628.22|624.22|628.28|624.28|628.2|624.2|18
1623692730000|2021-06-14 17:45:30|628.23|624.23|628.31|624.31|628.36|624.36|628.2|624.2|24
1623692740000|2021-06-14 17:45:40|628.32|624.32|628.27|624.27|628.34|624.34|628.24|624.24|18
1623692750000|2021-06-14 17:45:50|628.28|624.28|628.13|624.13|628.3|624.3|628.12|624.12|25
1623692760000|2021-06-14 17:46:00|628.09|624.09|627.83|623.83|628.09|624.09|627.81|623.81|18
1623692770000|2021-06-14 17:46:10|627.84|623.84|627.69|623.69|627.85|623.85|627.68|623.68|17
1623692780000|2021-06-14 17:46:20|627.7|623.7|627.7|623.7|627.75|623.75|627.67|623.67|19
1623692790000|2021-06-14 17:46:30|627.68|623.68|627.62|623.62|627.76|623.76|627.62|623.62|13
1623692800000|2021-06-14 17:46:40|627.61|623.61|627.62|623.62|627.69|623.69|627.6|623.6|19
1623692810000|2021-06-14 17:46:50|627.6|623.6|627.44|623.44|627.62|623.62|627.44|623.44|23
1623692820000|2021-06-14 17:47:00|627.45|623.45|627.32|623.32|627.5|623.5|627.32|623.32|24
1623692830000|2021-06-14 17:47:10|627.31|623.31|627.93|623.93|627.94|623.94|627.31|623.31|22
1623692840000|2021-06-14 17:47:20|627.94|623.94|628.07|624.07|628.14|624.14|627.94|623.94|20
1623692850000|2021-06-14 17:47:30|628.08|624.08|628.36|624.36|628.36|624.36|628.07|624.07|25
1623692860000|2021-06-14 17:47:40|628.37|624.37|628.6|624.6|628.6|624.6|628.32|624.32|27
1623692870000|2021-06-14 17:47:50|628.61|624.61|628.53|624.53|628.65|624.65|628.53|624.53|20
1623692880000|2021-06-14 17:48:00|628.54|624.54|628.78|624.78|628.86|624.86|628.48|624.48|32
1623692890000|2021-06-14 17:48:10|628.77|624.77|628.77|624.77|628.78|624.78|628.72|624.72|13
1623692900000|2021-06-14 17:48:20|628.79|624.79|628.91|624.91|628.92|624.92|628.79|624.79|18
1623692910000|2021-06-14 17:48:30|628.89|624.89|628.9|624.9|628.92|624.92|628.86|624.86|28
1623692920000|2021-06-14 17:48:40|628.85|624.85|628.82|624.82|628.93|624.93|628.81|624.81|27
1623692930000|2021-06-14 17:48:50|628.78|624.78|628.41|624.41|628.78|624.78|628.41|624.41|18
1623692940000|2021-06-14 17:49:00|628.38|624.38|628.46|624.46|628.5|624.5|628.36|624.36|23
1623692950000|2021-06-14 17:49:10|628.44|624.44|628.31|624.31|628.5|624.5|628.31|624.31|21
1623692960000|2021-06-14 17:49:20|628.27|624.27|628.22|624.22|628.28|624.28|628.22|624.22|27
1623692970000|2021-06-14 17:49:30|628.21|624.21|628.12|624.12|628.21|624.21|628.12|624.12|17
1623692980000|2021-06-14 17:49:40|628.11|624.11|628.05|624.05|628.13|624.13|628.04|624.04|17
1623692990000|2021-06-14 17:49:50|628.06|624.06|628.09|624.09|628.11|624.11|628.05|624.05|23
1623693000000|2021-06-14 17:50:00|628.01|624.01|627.94|623.94|628.01|624.01|627.89|623.89|15
1623693010000|2021-06-14 17:50:10|627.96|623.96|627.86|623.86|628.01|624.01|627.86|623.86|10
1623693020000|2021-06-14 17:50:20|627.88|623.88|627.73|623.73|627.88|623.88|627.72|623.72|23
1623693030000|2021-06-14 17:50:30|627.74|623.74|627.77|623.77|627.77|623.77|627.73|623.73|17
1623693040000|2021-06-14 17:50:40|627.76|623.76|627.7|623.7|627.76|623.76|627.67|623.67|21
1623693050000|2021-06-14 17:50:50|627.69|623.69|627.69|623.69|627.73|623.73|627.66|623.66|15
1623693060000|2021-06-14 17:51:00|627.71|623.71|628.1|624.1|628.1|624.1|627.69|623.69|26
1623693070000|2021-06-14 17:51:10|628.09|624.09|628.24|624.24|628.26|624.26|628.09|624.09|14
1623693080000|2021-06-14 17:51:20|628.26|624.26|628.24|624.24|628.26|624.26|628.16|624.16|19
1623693090000|2021-06-14 17:51:30|628.22|624.22|628.22|624.22|628.24|624.24|628.17|624.17|18
1623693100000|2021-06-14 17:51:40|628.23|624.23|628.22|624.22|628.25|624.25|628.22|624.22|4
1623693110000|2021-06-14 17:51:50|628.23|624.23|628.18|624.18|628.24|624.24|628.18|624.18|12
1623693120000|2021-06-14 17:52:00|628.17|624.17|627.95|623.95|628.19|624.19|627.92|623.92|20
1623693130000|2021-06-14 17:52:10|627.96|623.96|628.01|624.01|628.02|624.02|627.94|623.94|21
1623693140000|2021-06-14 17:52:20|627.99|623.99|628.07|624.07|628.09|624.09|627.96|623.96|13
1623693150000|2021-06-14 17:52:30|628.08|624.08|628.06|624.06|628.1|624.1|628.03|624.03|10
1623693160000|2021-06-14 17:52:40|628.04|624.04|628.03|624.03|628.06|624.06|628|624|16
1623693170000|2021-06-14 17:52:50|628|624|628.16|624.16|628.23|624.23|627.99|623.99|21
1623693180000|2021-06-14 17:53:00|628.14|624.14|628.19|624.19|628.22|624.22|628.13|624.13|31
1623693190000|2021-06-14 17:53:10|628.2|624.2|627.92|623.92|628.2|624.2|627.92|623.92|13
1623693200000|2021-06-14 17:53:20|627.93|623.93|628.03|624.03|628.03|624.03|627.93|623.93|20
1623693210000|2021-06-14 17:53:30|628.07|624.07|628.04|624.04|628.07|624.07|628.04|624.04|6
1623693220000|2021-06-14 17:53:40|628.03|624.03|627.91|623.91|628.05|624.05|627.88|623.88|20
1623693230000|2021-06-14 17:53:50|627.92|623.92|627.91|623.91|627.95|623.95|627.91|623.91|11
1623693240000|2021-06-14 17:54:00|627.89|623.89|627.43|623.43|627.89|623.89|627.39|623.39|22
1623693250000|2021-06-14 17:54:10|627.41|623.41|627.27|623.27|627.43|623.43|627.27|623.27|11
1623693260000|2021-06-14 17:54:20|627.26|623.26|627.06|623.06|627.28|623.28|627.02|623.02|23
1623693270000|2021-06-14 17:54:30|627.07|623.07|627.15|623.15|627.29|623.29|627.02|623.02|31
1623693280000|2021-06-14 17:54:40|627.16|623.16|627.12|623.12|627.21|623.21|627.1|623.1|30
1623693290000|2021-06-14 17:54:50|627.11|623.11|627.09|623.09|627.12|623.12|627.05|623.05|21
1623693300000|2021-06-14 17:55:00|627.08|623.08|626.98|622.98|627.11|623.11|626.96|622.96|23
1623693310000|2021-06-14 17:55:10|626.94|622.94|626.95|622.95|626.98|622.98|626.9|622.9|19
1623693320000|2021-06-14 17:55:20|626.96|622.96|626.94|622.94|626.99|622.99|626.89|622.89|15
1623693330000|2021-06-14 17:55:30|626.96|622.96|626.96|622.96|626.98|622.98|626.94|622.94|17
1623693340000|2021-06-14 17:55:40|626.97|622.97|626.97|622.97|626.97|622.97|626.89|622.89|15
1623693350000|2021-06-14 17:55:50|626.96|622.96|627.21|623.21|627.24|623.24|626.96|622.96|21
1623693360000|2021-06-14 17:56:00|627.2|623.2|627.18|623.18|627.26|623.26|627.14|623.14|20
1623693370000|2021-06-14 17:56:10|627.15|623.15|627.13|623.13|627.15|623.15|627.13|623.13|3
1623693380000|2021-06-14 17:56:20|627.14|623.14|627.14|623.14|627.14|623.14|627.13|623.13|3
1623693390000|2021-06-14 17:56:30|627.15|623.15|627.08|623.08|627.15|623.15|627.08|623.08|10
1623693400000|2021-06-14 17:56:40|627.1|623.1|627.13|623.13|627.15|623.15|627.07|623.07|13
1623693410000|2021-06-14 17:56:50|627.1|623.1|627.45|623.45|627.45|623.45|627.08|623.08|16
1623693420000|2021-06-14 17:57:00|627.44|623.44|627.69|623.69|627.69|623.69|627.41|623.41|17
1623693430000|2021-06-14 17:57:10|627.72|623.72|627.8|623.8|627.86|623.86|627.72|623.72|17
1623693440000|2021-06-14 17:57:20|627.83|623.83|627.87|623.87|627.93|623.93|627.79|623.79|15
1623693450000|2021-06-14 17:57:30|627.99|623.99|628.21|624.21|628.21|624.21|627.86|623.86|9
1623693460000|2021-06-14 17:57:40|628.24|624.24|627.98|623.98|628.24|624.24|627.98|623.98|21
1623693470000|2021-06-14 17:57:50|628.08|624.08|628.04|624.04|628.13|624.13|628|624|18
1623693480000|2021-06-14 17:58:00|628.06|624.06|628.15|624.15|628.18|624.18|628.03|624.03|14
1623693490000|2021-06-14 17:58:10|628.16|624.16|628.13|624.13|628.16|624.16|628.11|624.11|8
1623693500000|2021-06-14 17:58:20|628.15|624.15|628.24|624.24|628.24|624.24|628.15|624.15|6
1623693510000|2021-06-14 17:58:30|628.26|624.26|628.07|624.07|628.26|624.26|628.06|624.06|11
1623693520000|2021-06-14 17:58:40|628.08|624.08|628.05|624.05|628.09|624.09|628.01|624.01|11
1623693530000|2021-06-14 17:58:50|628.06|624.06|628|624|628.11|624.11|628|624|10
1623693540000|2021-06-14 17:59:00|628.01|624.01|627.86|623.86|628.01|624.01|627.85|623.85|14
1623693550000|2021-06-14 17:59:10|627.84|623.84|627.65|623.65|627.84|623.84|627.63|623.63|7
1623693560000|2021-06-14 17:59:20|627.68|623.68|627.75|623.75|627.75|623.75|627.67|623.67|14
1623693570000|2021-06-14 17:59:30|627.74|623.74|627.62|623.62|627.74|623.74|627.59|623.59|13
1623693580000|2021-06-14 17:59:40|627.63|623.63|627.86|623.86|627.86|623.86|627.63|623.63|12
1623693590000|2021-06-14 17:59:50|627.85|623.85|627.81|623.81|627.87|623.87|627.81|623.81|19
1623693600000|2021-06-14 18:00:00|627.83|623.83|628.46|624.46|628.46|624.46|627.82|623.82|27
1623693610000|2021-06-14 18:00:10|628.42|624.42|628.43|624.43|628.45|624.45|628.34|624.34|7
1623693620000|2021-06-14 18:00:20|628.33|624.33|628.2|624.2|628.46|624.46|628.18|624.18|17
1623693630000|2021-06-14 18:00:30|628.29|624.29|628.88|624.88|628.94|624.94|628.29|624.29|14
1623693640000|2021-06-14 18:00:40|628.85|624.85|628.94|624.94|628.96|624.96|628.84|624.84|17
1623693650000|2021-06-14 18:00:50|628.93|624.93|628.59|624.59|628.93|624.93|628.57|624.57|23
1623693660000|2021-06-14 18:01:00|628.54|624.54|628.64|624.64|628.65|624.65|628.48|624.48|26
1623693670000|2021-06-14 18:01:10|628.61|624.61|628.61|624.61|628.61|624.61|628.39|624.39|23
1623693680000|2021-06-14 18:01:20|628.62|624.62|628.74|624.74|628.74|624.74|628.57|624.57|16
1623693690000|2021-06-14 18:01:30|628.73|624.73|628.64|624.64|628.77|624.77|628.6|624.6|14
1623693700000|2021-06-14 18:01:40|628.63|624.63|628.55|624.55|628.66|624.66|628.54|624.54|29
1623693710000|2021-06-14 18:01:50|628.53|624.53|628.41|624.41|628.59|624.59|628.34|624.34|23
1623693720000|2021-06-14 18:02:00|628.4|624.4|628.33|624.33|628.42|624.42|628.32|624.32|14
1623693730000|2021-06-14 18:02:10|628.31|624.31|628.13|624.13|628.31|624.31|628.13|624.13|23
1623693740000|2021-06-14 18:02:20|628.14|624.14|628.1|624.1|628.18|624.18|628.07|624.07|16
1623693750000|2021-06-14 18:02:30|628.09|624.09|627.84|623.84|628.1|624.1|627.8|623.8|22
1623693760000|2021-06-14 18:02:40|627.83|623.83|627.74|623.74|627.85|623.85|627.71|623.71|14
1623693770000|2021-06-14 18:02:50|627.73|623.73|627.86|623.86|627.9|623.9|627.73|623.73|29
1623693780000|2021-06-14 18:03:00|627.84|623.84|627.89|623.89|627.94|623.94|627.74|623.74|20
1623693790000|2021-06-14 18:03:10|627.85|623.85|627.62|623.62|627.85|623.85|627.62|623.62|17
1623693800000|2021-06-14 18:03:20|627.57|623.57|627.6|623.6|627.63|623.63|627.57|623.57|24
1623693810000|2021-06-14 18:03:30|627.62|623.62|627.48|623.48|627.63|623.63|627.48|623.48|23
1623693820000|2021-06-14 18:03:40|627.5|623.5|628.12|624.12|628.12|624.12|627.5|623.5|25
1623693830000|2021-06-14 18:03:50|628.13|624.13|627.75|623.75|628.13|624.13|627.75|623.75|24
1623693840000|2021-06-14 18:04:00|627.77|623.77|627.86|623.86|627.86|623.86|627.73|623.73|28
1623693850000|2021-06-14 18:04:10|627.85|623.85|627.8|623.8|627.87|623.87|627.78|623.78|18
1623693860000|2021-06-14 18:04:20|627.86|623.86|627.96|623.96|627.96|623.96|627.81|623.81|19
1623693870000|2021-06-14 18:04:30|628|624|628.03|624.03|628.07|624.07|627.99|623.99|11
1623693880000|2021-06-14 18:04:40|627.99|623.99|627.91|623.91|628.05|624.05|627.89|623.89|24
1623693890000|2021-06-14 18:04:50|627.9|623.9|627.76|623.76|627.9|623.9|627.76|623.76|14
1623693900000|2021-06-14 18:05:00|627.73|623.73|627.54|623.54|627.73|623.73|627.52|623.52|22
1623693910000|2021-06-14 18:05:10|627.52|623.52|627.07|623.07|627.56|623.56|627.07|623.07|26
1623693920000|2021-06-14 18:05:20|627.08|623.08|626.85|622.85|627.09|623.09|626.77|622.77|30
1623693930000|2021-06-14 18:05:30|626.84|622.84|626.58|622.58|626.84|622.84|626.58|622.58|18
1623693940000|2021-06-14 18:05:40|626.6|622.6|626.25|622.25|626.6|622.6|626.13|622.13|30
1623693950000|2021-06-14 18:05:50|626.26|622.26|626.52|622.52|626.55|622.55|626.16|622.16|30
1623693960000|2021-06-14 18:06:00|626.5|622.5|626.39|622.39|626.5|622.5|626.23|622.23|30
1623693970000|2021-06-14 18:06:10|626.5|622.5|626.43|622.43|626.61|622.61|626.41|622.41|28
1623693980000|2021-06-14 18:06:20|626.42|622.42|626.49|622.49|626.52|622.52|626.35|622.35|20
1623693990000|2021-06-14 18:06:30|626.5|622.5|626.69|622.69|626.69|622.69|626.5|622.5|25
1623694000000|2021-06-14 18:06:40|626.65|622.65|626.64|622.64|626.66|622.66|626.58|622.58|20
1623694010000|2021-06-14 18:06:50|626.65|622.65|627.11|623.11|627.12|623.12|626.65|622.65|20
1623694020000|2021-06-14 18:07:00|627.12|623.12|626.81|622.81|627.13|623.13|626.81|622.81|27
1623694030000|2021-06-14 18:07:10|626.82|622.82|626.91|622.91|626.92|622.92|626.82|622.82|13
1623694040000|2021-06-14 18:07:20|626.84|622.84|626.76|622.76|626.89|622.89|626.72|622.72|24
1623694050000|2021-06-14 18:07:30|626.75|622.75|626.59|622.59|626.75|622.75|626.58|622.58|26
1623694060000|2021-06-14 18:07:40|626.58|622.58|626.58|622.58|626.59|622.59|626.56|622.56|18
1623694070000|2021-06-14 18:07:50|626.59|622.59|626.57|622.57|626.59|622.59|626.56|622.56|14
1623694080000|2021-06-14 18:08:00|626.56|622.56|626.95|622.95|626.95|622.95|626.56|622.56|28
1623694090000|2021-06-14 18:08:10|626.93|622.93|627.07|623.07|627.07|623.07|626.91|622.91|13
1623694100000|2021-06-14 18:08:20|627.1|623.1|626.94|622.94|627.1|623.1|626.92|622.92|20
1623694110000|2021-06-14 18:08:30|626.9|622.9|626.84|622.84|626.91|622.91|626.82|622.82|22
1623694120000|2021-06-14 18:08:40|626.85|622.85|626.83|622.83|626.87|622.87|626.77|622.77|11
1623694130000|2021-06-14 18:08:50|626.86|622.86|626.93|622.93|626.94|622.94|626.83|622.83|11
1623694140000|2021-06-14 18:09:00|626.94|622.94|627.11|623.11|627.11|623.11|626.93|622.93|10
1623694150000|2021-06-14 18:09:10|627.14|623.14|627.29|623.29|627.3|623.3|627.14|623.14|13
1623694160000|2021-06-14 18:09:20|627.3|623.3|627.32|623.32|627.36|623.36|627.28|623.28|14
1623694170000|2021-06-14 18:09:30|627.33|623.33|627.24|623.24|627.33|623.33|627.22|623.22|11
1623694180000|2021-06-14 18:09:40|627.25|623.25|627.31|623.31|627.34|623.34|627.24|623.24|17
1623694190000|2021-06-14 18:09:50|627.32|623.32|627.31|623.31|627.34|623.34|627.3|623.3|20
1623694200000|2021-06-14 18:10:00|627.32|623.32|627.74|623.74|627.74|623.74|627.3|623.3|22
1623694210000|2021-06-14 18:10:10|627.79|623.79|628.13|624.13|628.13|624.13|627.79|623.79|27
1623694220000|2021-06-14 18:10:20|628.07|624.07|628.2|624.2|628.2|624.2|628.02|624.02|10
1623694230000|2021-06-14 18:10:30|628.21|624.21|628.42|624.42|628.42|624.42|628.21|624.21|8
1623694240000|2021-06-14 18:10:40|628.49|624.49|628.81|624.81|628.82|624.82|628.45|624.45|15
1623694250000|2021-06-14 18:10:50|628.72|624.72|628.8|624.8|628.8|624.8|628.71|624.71|12
1623694260000|2021-06-14 18:11:00|628.79|624.79|628.16|624.16|628.81|624.81|628.16|624.16|17
1623694270000|2021-06-14 18:11:10|628.29|624.29|628.03|624.03|628.29|624.29|628.03|624.03|28
1623694280000|2021-06-14 18:11:20|628.04|624.04|628.09|624.09|628.09|624.09|628.02|624.02|14
1623694290000|2021-06-14 18:11:30|628.08|624.08|628.11|624.11|628.11|624.11|628.08|624.08|17
1623694300000|2021-06-14 18:11:40|628.1|624.1|628.03|624.03|628.1|624.1|628.02|624.02|22
1623694310000|2021-06-14 18:11:50|628.08|624.08|628.04|624.04|628.08|624.08|628|624|13
1623694320000|2021-06-14 18:12:00|627.97|623.97|628.17|624.17|628.18|624.18|627.97|623.97|23
1623694330000|2021-06-14 18:12:10|628.16|624.16|628.16|624.16|628.17|624.17|628.15|624.15|15
1623694340000|2021-06-14 18:12:20|628.11|624.11|628.1|624.1|628.18|624.18|628.09|624.09|23
1623694350000|2021-06-14 18:12:30|628.11|624.11|627.9|623.9|628.12|624.12|627.9|623.9|23
1623694360000|2021-06-14 18:12:40|627.88|623.88|627.6|623.6|627.88|623.88|627.56|623.56|25
1623694370000|2021-06-14 18:12:50|627.56|623.56|627.38|623.38|627.66|623.66|627.36|623.36|23
1623694380000|2021-06-14 18:13:00|627.37|623.37|626.94|622.94|627.37|623.37|626.94|622.94|19
1623694390000|2021-06-14 18:13:10|626.93|622.93|626.79|622.79|626.95|622.95|626.76|622.76|21
1623694400000|2021-06-14 18:13:20|626.78|622.78|626.99|622.99|626.99|622.99|626.76|622.76|23
1623694410000|2021-06-14 18:13:30|626.98|622.98|627.05|623.05|627.05|623.05|626.98|622.98|18
1623694420000|2021-06-14 18:13:40|627.06|623.06|627.12|623.12|627.12|623.12|627.04|623.04|15
1623694430000|2021-06-14 18:13:50|627.06|623.06|627.05|623.05|627.09|623.09|627.03|623.03|19
1623694440000|2021-06-14 18:14:00|627.06|623.06|626.89|622.89|627.06|623.06|626.89|622.89|15
1623694450000|2021-06-14 18:14:10|627|623|627.09|623.09|627.09|623.09|627|623|8
1623694460000|2021-06-14 18:14:20|627.1|623.1|627.08|623.08|627.1|623.1|627.08|623.08|9
1623694470000|2021-06-14 18:14:30|627.09|623.09|627.06|623.06|627.09|623.09|627.06|623.06|4
1623694480000|2021-06-14 18:14:40|627.07|623.07|626.92|622.92|627.07|623.07|626.92|622.92|14
1623694490000|2021-06-14 18:14:50|626.95|622.95|626.91|622.91|627|623|626.91|622.91|25
1623694500000|2021-06-14 18:15:00|626.92|622.92|627.11|623.11|627.2|623.2|626.92|622.92|14
1623694510000|2021-06-14 18:15:10|627.12|623.12|627.54|623.54|627.54|623.54|627.12|623.12|14
1623694520000|2021-06-14 18:15:20|627.55|623.55|627.67|623.67|627.67|623.67|627.55|623.55|13
1623694530000|2021-06-14 18:15:30|627.66|623.66|627.66|623.66|627.72|623.72|627.65|623.65|21
1623694540000|2021-06-14 18:15:40|627.68|623.68|627.64|623.64|627.71|623.71|627.62|623.62|13
1623694550000|2021-06-14 18:15:50|627.63|623.63|627.52|623.52|627.63|623.63|627.52|623.52|23
1623694560000|2021-06-14 18:16:00|627.48|623.48|627.48|623.48|627.63|623.63|627.47|623.47|15
1623694570000|2021-06-14 18:16:10|627.44|623.44|627.62|623.62|627.62|623.62|627.44|623.44|21
1623694580000|2021-06-14 18:16:20|627.6|623.6|627.63|623.63|627.69|623.69|627.6|623.6|17
1623694590000|2021-06-14 18:16:30|627.59|623.59|627.58|623.58|627.59|623.59|627.57|623.57|5
1623694600000|2021-06-14 18:16:40|627.56|623.56|627.59|623.59|627.59|623.59|627.52|623.52|14
1623694610000|2021-06-14 18:16:50|627.61|623.61|627.49|623.49|627.61|623.61|627.45|623.45|22
1623694620000|2021-06-14 18:17:00|627.39|623.39|627.12|623.12|627.39|623.39|627|623|30
1623694630000|2021-06-14 18:17:10|627.13|623.13|626.89|622.89|627.13|623.13|626.74|622.74|27
1623694640000|2021-06-14 18:17:20|626.88|622.88|627.1|623.1|627.13|623.13|626.88|622.88|25
1623694650000|2021-06-14 18:17:30|627.09|623.09|626.82|622.82|627.09|623.09|626.82|622.82|28
1623694660000|2021-06-14 18:17:40|626.83|622.83|626.94|622.94|626.94|622.94|626.83|622.83|14
1623694670000|2021-06-14 18:17:50|626.99|622.99|626.98|622.98|627.17|623.17|626.96|622.96|23
1623694680000|2021-06-14 18:18:00|626.99|622.99|627|623|627.02|623.02|626.97|622.97|22
1623694690000|2021-06-14 18:18:10|627.01|623.01|626.95|622.95|627.03|623.03|626.93|622.93|27
1623694700000|2021-06-14 18:18:20|626.9|622.9|626.94|622.94|626.97|622.97|626.9|622.9|17
1623694710000|2021-06-14 18:18:30|626.93|622.93|626.83|622.83|626.95|622.95|626.82|622.82|16
1623694720000|2021-06-14 18:18:40|626.84|622.84|626.84|622.84|626.91|622.91|626.83|622.83|10
1623694730000|2021-06-14 18:18:50|626.83|622.83|626.81|622.81|626.84|622.84|626.77|622.77|7
1623694740000|2021-06-14 18:19:00|626.82|622.82|626.67|622.67|626.83|622.83|626.67|622.67|16
1623694750000|2021-06-14 18:19:10|626.65|622.65|626.59|622.59|626.67|622.67|626.59|622.59|15
1623694760000|2021-06-14 18:19:20|626.63|622.63|626.36|622.36|626.63|622.63|626.35|622.35|26
1623694770000|2021-06-14 18:19:30|626.38|622.38|626.5|622.5|626.52|622.52|626.38|622.38|20
1623694780000|2021-06-14 18:19:40|626.49|622.49|626.75|622.75|626.75|622.75|626.49|622.49|29
1623694790000|2021-06-14 18:19:50|626.73|622.73|626.43|622.43|626.73|622.73|626.43|622.43|18
1623694800000|2021-06-14 18:20:00|626.45|622.45|626.41|622.41|626.45|622.45|626.31|622.31|21
1623694810000|2021-06-14 18:20:10|626.28|622.28|626.26|622.26|626.28|622.28|626.25|622.25|9
1623694820000|2021-06-14 18:20:20|626.28|622.28|626.41|622.41|626.41|622.41|626.26|622.26|21
1623694830000|2021-06-14 18:20:30|626.42|622.42|626.35|622.35|626.42|622.42|626.35|622.35|23
1623694840000|2021-06-14 18:20:40|626.37|622.37|626.38|622.38|626.4|622.4|626.35|622.35|17
1623694850000|2021-06-14 18:20:50|626.37|622.37|626.37|622.37|626.4|622.4|626.36|622.36|20
1623694860000|2021-06-14 18:21:00|626.38|622.38|626.69|622.69|626.71|622.71|626.35|622.35|23
1623694870000|2021-06-14 18:21:10|626.74|622.74|627.13|623.13|627.13|623.13|626.73|622.73|16
1623694880000|2021-06-14 18:21:20|627.14|623.14|627.53|623.53|627.53|623.53|627.1|623.1|15
1623694890000|2021-06-14 18:21:30|627.54|623.54|627.7|623.7|627.71|623.71|627.51|623.51|8
1623694900000|2021-06-14 18:21:40|627.61|623.61|627.72|623.72|627.72|623.72|627.61|623.61|11
1623694910000|2021-06-14 18:21:50|627.9|623.9|627.94|623.94|627.97|623.97|627.9|623.9|18
1623694920000|2021-06-14 18:22:00|627.96|623.96|628.41|624.41|628.41|624.41|627.93|623.93|19
1623694930000|2021-06-14 18:22:10|628.42|624.42|628.43|624.43|628.49|624.49|628.42|624.42|22
1623694940000|2021-06-14 18:22:20|628.42|624.42|628.24|624.24|628.42|624.42|628.23|624.23|16
1623694950000|2021-06-14 18:22:30|628.31|624.31|628.36|624.36|628.36|624.36|628.31|624.31|9
1623694960000|2021-06-14 18:22:40|628.34|624.34|628.48|624.48|628.48|624.48|628.34|624.34|12
1623694970000|2021-06-14 18:22:50|628.47|624.47|628.51|624.51|628.52|624.52|628.47|624.47|12
1623694980000|2021-06-14 18:23:00|628.53|624.53|628.58|624.58|628.58|624.58|628.52|624.52|14
1623694990000|2021-06-14 18:23:10|628.57|624.57|628.58|624.58|628.58|624.58|628.57|624.57|6
1623695000000|2021-06-14 18:23:20|628.57|624.57|628.63|624.63|628.64|624.64|628.56|624.56|15
1623695010000|2021-06-14 18:23:30|628.66|624.66|628.78|624.78|628.8|624.8|628.66|624.66|16
1623695020000|2021-06-14 18:23:40|628.77|624.77|628.77|624.77|628.79|624.79|628.75|624.75|9
1623695030000|2021-06-14 18:23:50|628.78|624.78|628.83|624.83|628.83|624.83|628.77|624.77|16
1623695040000|2021-06-14 18:24:00|628.89|624.89|629.06|625.06|629.1|625.1|628.82|624.82|25
1623695050000|2021-06-14 18:24:10|629.07|625.07|629.1|625.1|629.11|625.11|629.06|625.06|20
1623695060000|2021-06-14 18:24:20|629.11|625.11|629.23|625.23|629.23|625.23|629.07|625.07|16
1623695070000|2021-06-14 18:24:30|629.24|625.24|629.34|625.34|629.34|625.34|629.23|625.23|18
1623695080000|2021-06-14 18:24:40|629.33|625.33|629.28|625.28|629.41|625.41|629.24|625.24|18
1623695090000|2021-06-14 18:24:50|629.29|625.29|629.34|625.34|629.42|625.42|629.29|625.29|16
1623695100000|2021-06-14 18:25:00|629.33|625.33|629.02|625.02|629.39|625.39|628.99|624.99|28
1623695110000|2021-06-14 18:25:10|629.01|625.01|628.8|624.8|629.01|625.01|628.75|624.75|14
1623695120000|2021-06-14 18:25:20|628.79|624.79|628.74|624.74|628.79|624.79|628.74|624.74|20
1623695130000|2021-06-14 18:25:30|628.79|624.79|628.65|624.65|628.79|624.79|628.65|624.65|10
1623695140000|2021-06-14 18:25:40|628.68|624.68|628.57|624.57|628.68|624.68|628.57|624.57|14
1623695150000|2021-06-14 18:25:50|628.58|624.58|628.59|624.59|628.61|624.61|628.53|624.53|17
1623695160000|2021-06-14 18:26:00|628.58|624.58|628.39|624.39|628.58|624.58|628.38|624.38|19
1623695170000|2021-06-14 18:26:10|628.38|624.38|628.37|624.37|628.4|624.4|628.33|624.33|19
1623695180000|2021-06-14 18:26:20|628.42|624.42|628.08|624.08|628.42|624.42|628.07|624.07|18
1623695190000|2021-06-14 18:26:30|628.06|624.06|627.8|623.8|628.1|624.1|627.79|623.79|19
1623695200000|2021-06-14 18:26:40|627.87|623.87|627.89|623.89|627.89|623.89|627.85|623.85|12
1623695210000|2021-06-14 18:26:50|627.9|623.9|627.78|623.78|627.9|623.9|627.76|623.76|17
1623695220000|2021-06-14 18:27:00|627.75|623.75|627.81|623.81|627.88|623.88|627.75|623.75|20
1623695230000|2021-06-14 18:27:10|627.8|623.8|627.74|623.74|627.8|623.8|627.73|623.73|14
1623695240000|2021-06-14 18:27:20|627.75|623.75|627.75|623.75|627.76|623.76|627.72|623.72|14
1623695250000|2021-06-14 18:27:30|627.74|623.74|627.79|623.79|627.79|623.79|627.74|623.74|10
1623695260000|2021-06-14 18:27:40|627.77|623.77|627.45|623.45|627.77|623.77|627.43|623.43|21
1623695270000|2021-06-14 18:27:50|627.46|623.46|627.49|623.49|627.51|623.51|627.46|623.46|16
1623695280000|2021-06-14 18:28:00|627.5|623.5|627.35|623.35|627.53|623.53|627.27|623.27|21
1623695290000|2021-06-14 18:28:10|627.36|623.36|627.36|623.36|627.46|623.46|627.3|623.3|22
1623695300000|2021-06-14 18:28:20|627.37|623.37|627.59|623.59|627.59|623.59|627.36|623.36|22
1623695310000|2021-06-14 18:28:30|627.57|623.57|627.51|623.51|627.57|623.57|627.51|623.51|11
1623695320000|2021-06-14 18:28:40|627.53|623.53|627.71|623.71|627.71|623.71|627.51|623.51|12
1623695330000|2021-06-14 18:28:50|627.72|623.72|627.52|623.52|628.1|624.1|627.47|623.47|35
1623695340000|2021-06-14 18:29:00|627.51|623.51|627.34|623.34|627.53|623.53|627.33|623.33|29
1623695350000|2021-06-14 18:29:10|627.4|623.4|627.38|623.38|627.44|623.44|627.21|623.21|23
1623695360000|2021-06-14 18:29:20|627.39|623.39|627.37|623.37|627.39|623.39|627.31|623.31|17
1623695370000|2021-06-14 18:29:30|627.31|623.31|627.2|623.2|627.35|623.35|627.16|623.16|20
1623695380000|2021-06-14 18:29:40|627.19|623.19|627.02|623.02|627.19|623.19|626.99|622.99|12
1623695390000|2021-06-14 18:29:50|626.99|622.99|626.71|622.71|627.01|623.01|626.71|622.71|16
1623695400000|2021-06-14 18:30:00|626.72|622.72|627.31|623.31|627.31|623.31|626.66|622.66|27
1623695410000|2021-06-14 18:30:10|627.3|623.3|627.08|623.08|627.3|623.3|627|623|24
1623695420000|2021-06-14 18:30:20|627.13|623.13|627.34|623.34|627.34|623.34|627.1|623.1|27
1623695430000|2021-06-14 18:30:30|627.33|623.33|627.55|623.55|627.59|623.59|627.27|623.27|32
1623695440000|2021-06-14 18:30:40|627.52|623.52|627.42|623.42|627.53|623.53|627.37|623.37|22
1623695450000|2021-06-14 18:30:50|627.43|623.43|627.29|623.29|627.49|623.49|627.29|623.29|24
1623695460000|2021-06-14 18:31:00|627.31|623.31|627.25|623.25|627.34|623.34|627.2|623.2|26
1623695470000|2021-06-14 18:31:10|627.23|623.23|627.06|623.06|627.34|623.34|627.06|623.06|32
1623695480000|2021-06-14 18:31:20|627.07|623.07|626.92|622.92|627.09|623.09|626.92|622.92|24
1623695490000|2021-06-14 18:31:30|626.93|622.93|626.66|622.66|626.94|622.94|626.64|622.64|22
1623695500000|2021-06-14 18:31:40|626.67|622.67|626.65|622.65|626.7|622.7|626.65|622.65|12
1623695510000|2021-06-14 18:31:50|626.67|622.67|626.76|622.76|626.83|622.83|626.65|622.65|21
1623695520000|2021-06-14 18:32:00|626.74|622.74|626.71|622.71|626.75|622.75|626.7|622.7|17
1623695530000|2021-06-14 18:32:10|626.72|622.72|626.91|622.91|626.92|622.92|626.72|622.72|21
1623695540000|2021-06-14 18:32:20|626.94|622.94|626.91|622.91|626.97|622.97|626.87|622.87|25
1623695550000|2021-06-14 18:32:30|626.96|622.96|626.79|622.79|626.96|622.96|626.79|622.79|16
1623695560000|2021-06-14 18:32:40|626.78|622.78|626.77|622.77|626.81|622.81|626.76|622.76|15
1623695570000|2021-06-14 18:32:50|626.76|622.76|626.52|622.52|626.79|622.79|626.42|622.42|27
1623695580000|2021-06-14 18:33:00|626.51|622.51|626.49|622.49|626.62|622.62|626.47|622.47|21
1623695590000|2021-06-14 18:33:10|626.5|622.5|626.62|622.62|626.62|622.62|626.48|622.48|19
1623695600000|2021-06-14 18:33:20|626.64|622.64|626.35|622.35|626.65|622.65|626.35|622.35|19
1623695610000|2021-06-14 18:33:30|626.34|622.34|626.12|622.12|626.36|622.36|626.01|622.01|31
1623695620000|2021-06-14 18:33:40|626.11|622.11|626|622|626.22|622.22|625.97|621.97|20
1623695630000|2021-06-14 18:33:50|625.99|621.99|625.83|621.83|626|622|625.83|621.83|17
1623695640000|2021-06-14 18:34:00|625.79|621.79|625.79|621.79|625.85|621.85|625.79|621.79|8
1623695650000|2021-06-14 18:34:10|625.77|621.77|625.32|621.32|625.77|621.77|625.32|621.32|17
1623695660000|2021-06-14 18:34:20|625.33|621.33|625.68|621.68|625.77|621.77|625.32|621.32|26
1623695670000|2021-06-14 18:34:30|625.67|621.67|625.69|621.69|625.78|621.78|625.66|621.66|20
1623695680000|2021-06-14 18:34:40|625.7|621.7|625.55|621.55|625.72|621.72|625.53|621.53|20
1623695690000|2021-06-14 18:34:50|625.54|621.54|624.92|620.92|625.55|621.55|624.89|620.89|25
1623695700000|2021-06-14 18:35:00|625.02|621.02|625.61|621.61|625.69|621.69|624.83|620.83|33
1623695710000|2021-06-14 18:35:10|625.74|621.74|625.97|621.97|625.97|621.97|625.61|621.61|28
1623695720000|2021-06-14 18:35:20|626|622|626.06|622.06|626.11|622.11|625.96|621.96|18
1623695730000|2021-06-14 18:35:30|626.02|622.02|626.19|622.19|626.23|622.23|625.96|621.96|24
1623695740000|2021-06-14 18:35:40|626.18|622.18|625.95|621.95|626.22|622.22|625.91|621.91|23
1623695750000|2021-06-14 18:35:50|626.05|622.05|626.12|622.12|626.16|622.16|625.96|621.96|19
1623695760000|2021-06-14 18:36:00|626.08|622.08|626.09|622.09|626.14|622.14|626.05|622.05|19
1623695770000|2021-06-14 18:36:10|626.1|622.1|626.12|622.12|626.17|622.17|626.05|622.05|25
1623695780000|2021-06-14 18:36:20|626.11|622.11|626.42|622.42|626.42|622.42|626.09|622.09|30
1623695790000|2021-06-14 18:36:30|626.43|622.43|626.62|622.62|626.66|622.66|626.39|622.39|24
1623695800000|2021-06-14 18:36:40|626.63|622.63|626.53|622.53|626.68|622.68|626.53|622.53|29
1623695810000|2021-06-14 18:36:50|626.58|622.58|626.8|622.8|626.8|622.8|626.58|622.58|10
1623695820000|2021-06-14 18:37:00|626.81|622.81|626.73|622.73|626.81|622.81|626.65|622.65|17
1623695830000|2021-06-14 18:37:10|626.75|622.75|626.6|622.6|626.76|622.76|626.6|622.6|22
1623695840000|2021-06-14 18:37:20|626.59|622.59|626.68|622.68|626.68|622.68|626.55|622.55|12
1623695850000|2021-06-14 18:37:30|626.67|622.67|626.58|622.58|626.68|622.68|626.53|622.53|19
1623695860000|2021-06-14 18:37:40|626.64|622.64|626.64|622.64|626.7|622.7|626.6|622.6|17
1623695870000|2021-06-14 18:37:50|626.66|622.66|626.67|622.67|626.68|622.68|626.63|622.63|13
1623695880000|2021-06-14 18:38:00|626.66|622.66|626.63|622.63|626.69|622.69|626.6|622.6|18
1623695890000|2021-06-14 18:38:10|626.52|622.52|626.38|622.38|626.52|622.52|626.15|622.15|30
1623695900000|2021-06-14 18:38:20|626.4|622.4|626.44|622.44|626.49|622.49|626.38|622.38|23
1623695910000|2021-06-14 18:38:30|626.43|622.43|626.44|622.44|626.46|622.46|626.43|622.43|14
1623695920000|2021-06-14 18:38:40|626.43|622.43|626.45|622.45|626.45|622.45|626.42|622.42|15
1623695930000|2021-06-14 18:38:50|626.43|622.43|625.79|621.79|626.43|622.43|625.77|621.77|26
1623695940000|2021-06-14 18:39:00|625.78|621.78|625.9|621.9|625.9|621.9|625.78|621.78|26
1623695950000|2021-06-14 18:39:10|625.88|621.88|626.09|622.09|626.12|622.12|625.88|621.88|26
1623695960000|2021-06-14 18:39:20|626.18|622.18|626.15|622.15|626.2|622.2|626.09|622.09|24
1623695970000|2021-06-14 18:39:30|626.14|622.14|626.13|622.13|626.19|622.19|626.13|622.13|16
1623695980000|2021-06-14 18:39:40|626.18|622.18|625.99|621.99|626.18|622.18|625.99|621.99|18
1623695990000|2021-06-14 18:39:50|625.97|621.97|625.86|621.86|625.99|621.99|625.84|621.84|20
1623696000000|2021-06-14 18:40:00|625.85|621.85|625.63|621.63|625.85|621.85|625.58|621.58|23
1623696010000|2021-06-14 18:40:10|625.64|621.64|625.8|621.8|625.83|621.83|625.64|621.64|24
1623696020000|2021-06-14 18:40:20|625.84|621.84|625.84|621.84|625.87|621.87|625.79|621.79|19
1623696030000|2021-06-14 18:40:30|625.83|621.83|626.13|622.13|626.19|622.19|625.74|621.74|24
1623696040000|2021-06-14 18:40:40|626.12|622.12|626.34|622.34|626.34|622.34|626.12|622.12|23
1623696050000|2021-06-14 18:40:50|626.32|622.32|626.13|622.13|626.34|622.34|626.13|622.13|25
1623696060000|2021-06-14 18:41:00|626.12|622.12|626.32|622.32|626.42|622.42|626.12|622.12|29
1623696070000|2021-06-14 18:41:10|626.31|622.31|626.27|622.27|626.31|622.31|626.23|622.23|25
1623696080000|2021-06-14 18:41:20|626.29|622.29|626.33|622.33|626.36|622.36|626.23|622.23|28
1623696090000|2021-06-14 18:41:30|626.34|622.34|626.23|622.23|626.41|622.41|626.23|622.23|20
1623696100000|2021-06-14 18:41:40|626.27|622.27|626.29|622.29|626.39|622.39|626.21|622.21|18
1623696110000|2021-06-14 18:41:50|626.27|622.27|626.33|622.33|626.34|622.34|626.26|622.26|19
1623696120000|2021-06-14 18:42:00|626.3|622.3|626.22|622.22|626.3|622.3|626.22|622.22|5
1623696130000|2021-06-14 18:42:10|626.23|622.23|626.19|622.19|626.23|622.23|626.18|622.18|6
1623696140000|2021-06-14 18:42:20|626.18|622.18|626.12|622.12|626.19|622.19|626.12|622.12|4
1623696150000|2021-06-14 18:42:30|626.11|622.11|625.85|621.85|626.16|622.16|625.83|621.83|13
1623696160000|2021-06-14 18:42:40|625.84|621.84|626.02|622.02|626.02|622.02|625.83|621.83|12
1623696170000|2021-06-14 18:42:50|626.01|622.01|625.96|621.96|626.01|622.01|625.94|621.94|20
1623696180000|2021-06-14 18:43:00|625.95|621.95|625.82|621.82|625.96|621.96|625.82|621.82|16
1623696190000|2021-06-14 18:43:10|625.81|621.81|625.82|621.82|625.83|621.83|625.81|621.81|9
1623696200000|2021-06-14 18:43:20|625.81|621.81|625.9|621.9|625.9|621.9|625.81|621.81|10
1623696210000|2021-06-14 18:43:30|625.88|621.88|625.52|621.52|625.91|621.91|625.51|621.51|22
1623696220000|2021-06-14 18:43:40|625.51|621.51|625.5|621.5|625.52|621.52|625.33|621.33|21
1623696230000|2021-06-14 18:43:50|625.52|621.52|625.06|621.06|625.53|621.53|625.06|621.06|21
1623696240000|2021-06-14 18:44:00|625.08|621.08|625.13|621.13|625.19|621.19|625.04|621.04|22
1623696250000|2021-06-14 18:44:10|625.08|621.08|625.01|621.01|625.08|621.08|624.98|620.98|15
1623696260000|2021-06-14 18:44:20|625|621|624.09|620.09|625.08|621.08|623.95|619.95|32
1623696270000|2021-06-14 18:44:30|624.1|620.1|624.14|620.14|624.23|620.23|624.1|620.1|21
1623696280000|2021-06-14 18:44:40|624.12|620.12|624.59|620.59|624.62|620.62|624.12|620.12|27
1623696290000|2021-06-14 18:44:50|624.6|620.6|624.66|620.66|624.67|620.67|624.55|620.55|11
1623696300000|2021-06-14 18:45:00|624.67|620.67|624.69|620.69|624.69|620.69|624.58|620.58|10
1623696310000|2021-06-14 18:45:10|624.74|620.74|624.85|620.85|624.85|620.85|624.68|620.68|19
1623696320000|2021-06-14 18:45:20|625.05|621.05|625.22|621.22|625.22|621.22|625.05|621.05|9
1623696330000|2021-06-14 18:45:30|625.29|621.29|625.43|621.43|625.44|621.44|625.2|621.2|8
1623696340000|2021-06-14 18:45:40|625.4|621.4|625.5|621.5|625.51|621.51|625.4|621.4|5
1623696350000|2021-06-14 18:45:50|625.51|621.51|625.49|621.49|625.51|621.51|625.49|621.49|5
1623696360000|2021-06-14 18:46:00|625.47|621.47|625.37|621.37|625.5|621.5|625.33|621.33|14
1623696370000|2021-06-14 18:46:10|625.36|621.36|625.29|621.29|625.36|621.36|625.29|621.29|10
1623696380000|2021-06-14 18:46:20|625.28|621.28|625.33|621.33|625.33|621.33|625.28|621.28|5
1623696390000|2021-06-14 18:46:30|625.3|621.3|625.22|621.22|625.3|621.3|625.22|621.22|3
1623696400000|2021-06-14 18:46:40|625.32|621.32|625.31|621.31|625.32|621.32|625.31|621.31|4
1623696410000|2021-06-14 18:46:50|625.32|621.32|625.31|621.31|625.32|621.32|625.31|621.31|4
1623696420000|2021-06-14 18:47:00|625.32|621.32|625.31|621.31|625.32|621.32|625.31|621.31|4
1623696430000|2021-06-14 18:47:10|625.42|621.42|625.43|621.43|625.43|621.43|625.42|621.42|2
1623696440000|2021-06-14 18:47:20|625.44|621.44|625.44|621.44|625.44|621.44|625.44|621.44|1
1623696450000|2021-06-14 18:47:30|625.53|621.53|625.64|621.64|625.64|621.64|625.53|621.53|3
1623696460000|2021-06-14 18:47:40|625.61|621.61|625.61|621.61|625.61|621.61|625.61|621.61|1
1623696470000|2021-06-14 18:47:50|625.59|621.59|624.78|620.78|625.59|621.59|624.78|620.78|23
1623696480000|2021-06-14 18:48:00|624.69|620.69|624.74|620.74|624.74|620.74|624.68|620.68|6
1623696490000|2021-06-14 18:48:10|624.73|620.73|624.75|620.75|624.76|620.76|624.73|620.73|7
1623696500000|2021-06-14 18:48:20|624.74|620.74|624.42|620.42|624.74|620.74|624.42|620.42|10
1623696510000|2021-06-14 18:48:30|624.41|620.41|623.89|619.89|624.41|620.41|623.88|619.88|16
1623696520000|2021-06-14 18:48:40|623.9|619.9|622.95|618.95|623.91|619.91|622.93|618.93|27
1623696530000|2021-06-14 18:48:50|622.94|618.94|622.56|618.56|622.94|618.94|622.48|618.48|28
1623696540000|2021-06-14 18:49:00|622.55|618.55|622.19|618.19|622.6|618.6|622.19|618.19|30
1623696550000|2021-06-14 18:49:10|622.2|618.2|621.19|617.19|622.2|618.2|621.19|617.19|23
1623696560000|2021-06-14 18:49:20|621.31|617.31|622.13|618.13|622.24|618.24|621.22|617.22|30
1623696570000|2021-06-14 18:49:30|622.14|618.14|621.95|617.95|622.3|618.3|621.89|617.89|29
1623696580000|2021-06-14 18:49:40|621.96|617.96|622.32|618.32|622.32|618.32|621.95|617.95|28
1623696590000|2021-06-14 18:49:50|622.3|618.3|622.51|618.51|622.56|618.56|622.3|618.3|20
1623696600000|2021-06-14 18:50:00|622.5|618.5|623.01|619.01|623.01|619.01|622.39|618.39|29
1623696610000|2021-06-14 18:50:10|622.89|618.89|623.71|619.71|623.71|619.71|622.82|618.82|29
1623696620000|2021-06-14 18:50:20|623.76|619.76|623.69|619.69|623.91|619.91|623.69|619.69|31
1623696630000|2021-06-14 18:50:30|623.71|619.71|624.04|620.04|624.09|620.09|623.53|619.53|31
1623696640000|2021-06-14 18:50:40|624.05|620.05|624.06|620.06|624.1|620.1|623.98|619.98|31
1623696650000|2021-06-14 18:50:50|624.05|620.05|623.91|619.91|624.06|620.06|623.84|619.84|21
1623696660000|2021-06-14 18:51:00|623.89|619.89|623.43|619.43|623.89|619.89|623.4|619.4|26
1623696670000|2021-06-14 18:51:10|623.45|619.45|623.48|619.48|623.57|619.57|623.39|619.39|21
1623696680000|2021-06-14 18:51:20|623.35|619.35|623.32|619.32|623.35|619.35|623.24|619.24|26
1623696690000|2021-06-14 18:51:30|623.33|619.33|623.28|619.28|623.44|619.44|623.27|619.27|23
1623696700000|2021-06-14 18:51:40|623.29|619.29|623.4|619.4|623.44|619.44|623.27|619.27|24
1623696710000|2021-06-14 18:51:50|623.38|619.38|623.53|619.53|623.53|619.53|623.31|619.31|27
1623696720000|2021-06-14 18:52:00|623.54|619.54|623.96|619.96|623.96|619.96|623.54|619.54|27
1623696730000|2021-06-14 18:52:10|623.98|619.98|624.18|620.18|624.2|620.2|623.97|619.97|23
1623696740000|2021-06-14 18:52:20|624.13|620.13|624.16|620.16|624.16|620.16|624.05|620.05|25
1623696750000|2021-06-14 18:52:30|624.17|620.17|624.16|620.16|624.49|620.49|624.16|620.16|27
1623696760000|2021-06-14 18:52:40|624.13|620.13|624.05|620.05|624.13|620.13|624.03|620.03|24
1623696770000|2021-06-14 18:52:50|624.07|620.07|623.84|619.84|624.07|620.07|623.71|619.71|29
1623696780000|2021-06-14 18:53:00|623.87|619.87|623.79|619.79|623.87|619.87|623.75|619.75|25
1623696790000|2021-06-14 18:53:10|623.77|619.77|623.74|619.74|623.83|619.83|623.56|619.56|13
1623696800000|2021-06-14 18:53:20|623.73|619.73|623.66|619.66|623.75|619.75|623.6|619.6|29
1623696810000|2021-06-14 18:53:30|623.67|619.67|623.78|619.78|623.78|619.78|623.63|619.63|21
1623696820000|2021-06-14 18:53:40|623.79|619.79|623.78|619.78|623.8|619.8|623.78|619.78|7
1623696830000|2021-06-14 18:53:50|623.76|619.76|623.77|619.77|623.77|619.77|623.75|619.75|4
1623696840000|2021-06-14 18:54:00|623.73|619.73|623.72|619.72|623.75|619.75|623.71|619.71|4
1623696850000|2021-06-14 18:54:10|623.74|619.74|623.73|619.73|623.75|619.75|623.69|619.69|22
1623696860000|2021-06-14 18:54:20|623.74|619.74|623.73|619.73|623.74|619.74|623.7|619.7|10
1623696870000|2021-06-14 18:54:30|623.72|619.72|623.82|619.82|623.82|619.82|623.72|619.72|9
1623696880000|2021-06-14 18:54:40|623.83|619.83|623.75|619.75|623.83|619.83|623.73|619.73|20
1623696890000|2021-06-14 18:54:50|623.73|619.73|623.45|619.45|623.73|619.73|623.4|619.4|31
1623696900000|2021-06-14 18:55:00|623.47|619.47|623.67|619.67|623.78|619.78|623.35|619.35|30
1623696910000|2021-06-14 18:55:10|623.66|619.66|623.8|619.8|623.8|619.8|623.66|619.66|21
1623696920000|2021-06-14 18:55:20|623.89|619.89|623.88|619.88|623.93|619.93|623.8|619.8|23
1623696930000|2021-06-14 18:55:30|623.87|619.87|623.73|619.73|623.87|619.87|623.71|619.71|19
1623696940000|2021-06-14 18:55:40|623.77|619.77|624.03|620.03|624.07|620.07|623.73|619.73|27
1623696950000|2021-06-14 18:55:50|624.02|620.02|623.71|619.71|624.07|620.07|623.71|619.71|29
1623696960000|2021-06-14 18:56:00|623.65|619.65|623.69|619.69|623.71|619.71|623.65|619.65|22
1623696970000|2021-06-14 18:56:10|623.71|619.71|624.07|620.07|624.11|620.11|623.69|619.69|24
1623696980000|2021-06-14 18:56:20|624.04|620.04|624.15|620.15|624.15|620.15|623.99|619.99|29
1623696990000|2021-06-14 18:56:30|624.12|620.12|624.14|620.14|624.16|620.16|624.11|620.11|21
1623697000000|2021-06-14 18:56:40|624.16|620.16|624.11|620.11|624.26|620.26|624.11|620.11|21
1623697010000|2021-06-14 18:56:50|624.26|620.26|624.17|620.17|624.26|620.26|624.16|620.16|11
1623697020000|2021-06-14 18:57:00|624.18|620.18|624.18|620.18|624.22|620.22|624.17|620.17|14
1623697030000|2021-06-14 18:57:10|624.19|620.19|624.58|620.58|624.66|620.66|624.19|620.19|30
1623697040000|2021-06-14 18:57:20|624.59|620.59|624.57|620.57|624.63|620.63|624.57|620.57|20
1623697050000|2021-06-14 18:57:30|624.59|620.59|624.54|620.54|624.72|620.72|624.52|620.52|30
1623697060000|2021-06-14 18:57:40|624.52|620.52|624.56|620.56|624.63|620.63|624.42|620.42|28
1623697070000|2021-06-14 18:57:50|624.57|620.57|624.57|620.57|624.62|620.62|624.55|620.55|16
1623697080000|2021-06-14 18:58:00|624.56|620.56|624.56|620.56|624.58|620.58|624.52|620.52|22
1623697090000|2021-06-14 18:58:10|624.57|620.57|624.32|620.32|624.58|620.58|624.22|620.22|27
1623697100000|2021-06-14 18:58:20|624.3|620.3|624.24|620.24|624.3|620.3|624.2|620.2|24
1623697110000|2021-06-14 18:58:30|624.23|620.23|624.43|620.43|624.47|620.47|624.23|620.23|20
1623697120000|2021-06-14 18:58:40|624.42|620.42|624.34|620.34|624.46|620.46|624.34|620.34|23
1623697130000|2021-06-14 18:58:50|624.35|620.35|624.45|620.45|624.5|620.5|624.35|620.35|20
1623697140000|2021-06-14 18:59:00|624.41|620.41|624.35|620.35|624.45|620.45|624.23|620.23|27
1623697150000|2021-06-14 18:59:10|624.28|620.28|624.16|620.16|624.34|620.34|624.11|620.11|27
1623697160000|2021-06-14 18:59:20|624.17|620.17|624.18|620.18|624.23|620.23|624.14|620.14|20
1623697170000|2021-06-14 18:59:30|624.17|620.17|624.21|620.21|624.31|620.31|624.17|620.17|25
1623697180000|2021-06-14 18:59:40|624.2|620.2|624.32|620.32|624.33|620.33|624.18|620.18|25
1623697190000|2021-06-14 18:59:50|624.29|620.29|624.12|620.12|624.29|620.29|624.12|620.12|22
1623697200000|2021-06-14 19:00:00|624.08|620.08|624.06|620.06|624.18|620.18|624.03|620.03|21
1623697210000|2021-06-14 19:00:10|624.09|620.09|624.5|620.5|624.53|620.53|624.09|620.09|33
1623697220000|2021-06-14 19:00:20|624.43|620.43|624.81|620.81|624.97|620.97|624.43|620.43|30
1623697230000|2021-06-14 19:00:30|624.86|620.86|625.02|621.02|625.04|621.04|624.82|620.82|20
1623697240000|2021-06-14 19:00:40|625.04|621.04|625.91|621.91|625.91|621.91|624.9|620.9|26
1623697250000|2021-06-14 19:00:50|626.02|622.02|626.03|622.03|626.16|622.16|625.99|621.99|25
1623697260000|2021-06-14 19:01:00|626.02|622.02|626.09|622.09|626.09|622.09|625.94|621.94|13
1623697270000|2021-06-14 19:01:10|626.14|622.14|626.15|622.15|626.28|622.28|626.08|622.08|25
1623697280000|2021-06-14 19:01:20|626.16|622.16|626.33|622.33|626.44|622.44|626.16|622.16|22
1623697290000|2021-06-14 19:01:30|626.4|622.4|626.3|622.3|626.4|622.4|626.11|622.11|23
1623697300000|2021-06-14 19:01:40|626.28|622.28|626.32|622.32|626.4|622.4|626.27|622.27|21
1623697310000|2021-06-14 19:01:50|626.31|622.31|626.26|622.26|626.38|622.38|626.22|622.22|26
1623697320000|2021-06-14 19:02:00|626.25|622.25|626.09|622.09|626.27|622.27|625.98|621.98|25
1623697330000|2021-06-14 19:02:10|626.06|622.06|626.14|622.14|626.14|622.14|626.01|622.01|25
1623697340000|2021-06-14 19:02:20|626.13|622.13|626.11|622.11|626.16|622.16|626.06|622.06|21
1623697350000|2021-06-14 19:02:30|626.15|622.15|625.72|621.72|626.15|622.15|625.7|621.7|20
1623697360000|2021-06-14 19:02:40|625.68|621.68|625.5|621.5|625.68|621.68|625.33|621.33|20
1623697370000|2021-06-14 19:02:50|625.49|621.49|625.37|621.37|625.57|621.57|625.37|621.37|15
1623697380000|2021-06-14 19:03:00|625.38|621.38|625.28|621.28|625.39|621.39|625.26|621.26|9
1623697390000|2021-06-14 19:03:10|625.27|621.27|625.4|621.4|625.41|621.41|625.27|621.27|10
1623697400000|2021-06-14 19:03:20|625.41|621.41|625.44|621.44|625.45|621.45|625.34|621.34|13
1623697410000|2021-06-14 19:03:30|625.43|621.43|625.27|621.27|625.51|621.51|625.22|621.22|24
1623697420000|2021-06-14 19:03:40|625.22|621.22|625.38|621.38|625.39|621.39|625.16|621.16|20
1623697430000|2021-06-14 19:03:50|625.39|621.39|625.44|621.44|625.47|621.47|625.38|621.38|17
1623697440000|2021-06-14 19:04:00|625.45|621.45|625.42|621.42|625.45|621.45|625.35|621.35|18
1623697450000|2021-06-14 19:04:10|625.39|621.39|625.74|621.74|625.84|621.84|625.27|621.27|33
1623697460000|2021-06-14 19:04:20|625.75|621.75|625.68|621.68|625.77|621.77|625.67|621.67|15
1623697470000|2021-06-14 19:04:30|625.72|621.72|625.57|621.57|625.72|621.72|625.57|621.57|15
1623697480000|2021-06-14 19:04:40|625.59|621.59|625.53|621.53|625.6|621.6|625.53|621.53|13
1623697490000|2021-06-14 19:04:50|625.58|621.58|625.49|621.49|625.58|621.58|625.46|621.46|11
1623697500000|2021-06-14 19:05:00|625.48|621.48|625.46|621.46|625.5|621.5|625.43|621.43|13
1623697510000|2021-06-14 19:05:10|625.47|621.47|624.9|620.9|625.47|621.47|624.8|620.8|15
1623697520000|2021-06-14 19:05:20|624.75|620.75|624.41|620.41|624.84|620.84|624.41|620.41|26
1623697530000|2021-06-14 19:05:30|624.34|620.34|624.2|620.2|624.34|620.34|624.2|620.2|11
1623697540000|2021-06-14 19:05:40|624.34|620.34|624.32|620.32|624.35|620.35|624.24|620.24|19
1623697550000|2021-06-14 19:05:50|624.33|620.33|624.36|620.36|624.36|620.36|624.24|620.24|13
1623697560000|2021-06-14 19:06:00|624.4|620.4|624.37|620.37|624.4|620.4|624.36|620.36|4
1623697570000|2021-06-14 19:06:10|624.3|620.3|623.76|619.76|624.3|620.3|623.74|619.74|24
1623697580000|2021-06-14 19:06:20|623.75|619.75|623.65|619.65|623.79|619.79|623.52|619.52|20
1623697590000|2021-06-14 19:06:30|623.73|619.73|623.89|619.89|623.9|619.9|623.69|619.69|27
1623697600000|2021-06-14 19:06:40|623.85|619.85|623.97|619.97|624.1|620.1|623.85|619.85|28
1623697610000|2021-06-14 19:06:50|623.96|619.96|623.95|619.95|624.05|620.05|623.91|619.91|30
1623697620000|2021-06-14 19:07:00|623.99|619.99|623.77|619.77|624.01|620.01|623.76|619.76|28
1623697630000|2021-06-14 19:07:10|623.58|619.58|623.46|619.46|623.63|619.63|623.45|619.45|19
1623697640000|2021-06-14 19:07:20|623.47|619.47|623.41|619.41|623.47|619.47|623.37|619.37|12
1623697650000|2021-06-14 19:07:30|623.44|619.44|622.46|618.46|623.44|619.44|622.46|618.46|30
1623697660000|2021-06-14 19:07:40|622.45|618.45|622.26|618.26|622.47|618.47|622.26|618.26|22
1623697670000|2021-06-14 19:07:50|622.3|618.3|622.33|618.33|622.57|618.57|622.21|618.21|28
1623697680000|2021-06-14 19:08:00|622.35|618.35|622.78|618.78|622.78|618.78|622.35|618.35|31
1623697690000|2021-06-14 19:08:10|622.85|618.85|622.85|618.85|623.13|619.13|622.85|618.85|29
1623697700000|2021-06-14 19:08:20|622.82|618.82|622.82|618.82|622.87|618.87|622.73|618.73|24
1623697710000|2021-06-14 19:08:30|622.83|618.83|622.89|618.89|622.89|618.89|622.72|618.72|24
1623697720000|2021-06-14 19:08:40|622.86|618.86|622.73|618.73|622.95|618.95|622.69|618.69|26
1623697730000|2021-06-14 19:08:50|622.7|618.7|622.56|618.56|622.72|618.72|622.56|618.56|19
1623697740000|2021-06-14 19:09:00|622.55|618.55|622.57|618.57|622.66|618.66|622.47|618.47|20
1623697750000|2021-06-14 19:09:10|622.55|618.55|622.46|618.46|622.71|618.71|622.45|618.45|31
1623697760000|2021-06-14 19:09:20|622.45|618.45|622.37|618.37|622.52|618.52|622.34|618.34|25
1623697770000|2021-06-14 19:09:30|622.3|618.3|622.25|618.25|622.59|618.59|622.16|618.16|31
1623697780000|2021-06-14 19:09:40|622.24|618.24|621.9|617.9|622.24|618.24|621.81|617.81|25
1623697790000|2021-06-14 19:09:50|621.91|617.91|621.73|617.73|621.92|617.92|621.62|617.62|24
1623697800000|2021-06-14 19:10:00|621.72|617.72|622.16|618.16|622.16|618.16|621.72|617.72|26
1623697810000|2021-06-14 19:10:10|622.15|618.15|622.14|618.14|622.4|618.4|622.12|618.12|34
1623697820000|2021-06-14 19:10:20|622.09|618.09|622.64|618.64|622.84|618.84|622.09|618.09|23
1623697830000|2021-06-14 19:10:30|622.65|618.65|622.58|618.58|622.79|618.79|622.47|618.47|32
1623697840000|2021-06-14 19:10:40|622.59|618.59|622.51|618.51|622.63|618.63|622.49|618.49|25
1623697850000|2021-06-14 19:10:50|622.52|618.52|622.61|618.61|622.69|618.69|622.52|618.52|24
1623697860000|2021-06-14 19:11:00|622.59|618.59|622.56|618.56|622.6|618.6|622.51|618.51|21
1623697870000|2021-06-14 19:11:10|622.54|618.54|622.76|618.76|622.98|618.98|622.54|618.54|32
1623697880000|2021-06-14 19:11:20|622.74|618.74|622.89|618.89|623.01|619.01|622.74|618.74|31
1623697890000|2021-06-14 19:11:30|622.91|618.91|623.13|619.13|623.15|619.15|622.87|618.87|26
1623697900000|2021-06-14 19:11:40|623.18|619.18|623.26|619.26|623.32|619.32|623.14|619.14|29
1623697910000|2021-06-14 19:11:50|623.27|619.27|622.75|618.75|623.46|619.46|622.75|618.75|27
1623697920000|2021-06-14 19:12:00|622.73|618.73|622.47|618.47|622.86|618.86|622.47|618.47|30
1623697930000|2021-06-14 19:12:10|622.46|618.46|621.45|617.45|622.48|618.48|621.45|617.45|21
1623697940000|2021-06-14 19:12:20|621.65|617.65|621.4|617.4|621.65|617.65|621.11|617.11|31
1623697950000|2021-06-14 19:12:30|621.43|617.43|621.38|617.38|621.55|617.55|621.38|617.38|26
1623697960000|2021-06-14 19:12:40|621.39|617.39|621.7|617.7|621.7|617.7|621.39|617.39|24
1623697970000|2021-06-14 19:12:50|621.78|617.78|621.72|617.72|622.04|618.04|621.67|617.67|23
1623697980000|2021-06-14 19:13:00|621.73|617.73|621.46|617.46|621.81|617.81|621.46|617.46|30
1623697990000|2021-06-14 19:13:10|621.47|617.47|621.3|617.3|621.52|617.52|621.22|617.22|26
1623698000000|2021-06-14 19:13:20|621.33|617.33|621.31|617.31|621.38|617.38|621.3|617.3|24
1623698010000|2021-06-14 19:13:30|621.35|617.35|621.27|617.27|621.35|617.35|621.26|617.26|16
1623698020000|2021-06-14 19:13:40|621.25|617.25|621.26|617.26|621.29|617.29|621.19|617.19|27
1623698030000|2021-06-14 19:13:50|621.22|617.22|621.53|617.53|621.57|617.57|621.16|617.16|31
1623698040000|2021-06-14 19:14:00|621.54|617.54|621.89|617.89|621.94|617.94|621.54|617.54|33
1623698050000|2021-06-14 19:14:10|621.87|617.87|621.57|617.57|621.89|617.89|621.49|617.49|29
1623698060000|2021-06-14 19:14:20|621.55|617.55|621.94|617.94|622.04|618.04|621.51|617.51|34
1623698070000|2021-06-14 19:14:30|621.9|617.9|621.9|617.9|622.01|618.01|621.87|617.87|22
1623698080000|2021-06-14 19:14:40|621.93|617.93|622.17|618.17|622.19|618.19|621.9|617.9|21
1623698090000|2021-06-14 19:14:50|622.19|618.19|621.89|617.89|622.19|618.19|621.89|617.89|21
1623698100000|2021-06-14 19:15:00|621.9|617.9|622.38|618.38|622.5|618.5|621.89|617.89|31
1623698110000|2021-06-14 19:15:10|622.41|618.41|622.53|618.53|622.57|618.57|622.34|618.34|26
1623698120000|2021-06-14 19:15:20|622.55|618.55|622.44|618.44|622.55|618.55|622.33|618.33|30
1623698130000|2021-06-14 19:15:30|622.43|618.43|622.33|618.33|622.47|618.47|622.32|618.32|26
1623698140000|2021-06-14 19:15:40|622.3|618.3|622.35|618.35|622.47|618.47|622.27|618.27|26
1623698150000|2021-06-14 19:15:50|622.33|618.33|622.21|618.21|622.4|618.4|622.18|618.18|22
1623698160000|2021-06-14 19:16:00|622.09|618.09|622.51|618.51|622.51|618.51|622.09|618.09|23
1623698170000|2021-06-14 19:16:10|622.52|618.52|622.36|618.36|622.57|618.57|622.36|618.36|21
1623698180000|2021-06-14 19:16:20|622.37|618.37|622.2|618.2|622.44|618.44|622.17|618.17|35
1623698190000|2021-06-14 19:16:30|622.19|618.19|622.18|618.18|622.22|618.22|622.09|618.09|22
1623698200000|2021-06-14 19:16:40|622.2|618.2|622.14|618.14|622.21|618.21|622.1|618.1|25
1623698210000|2021-06-14 19:16:50|622.19|618.19|622.33|618.33|622.33|618.33|622.14|618.14|28
1623698220000|2021-06-14 19:17:00|622.31|618.31|622.4|618.4|622.41|618.41|622.27|618.27|26
1623698230000|2021-06-14 19:17:10|622.39|618.39|622.39|618.39|622.44|618.44|622.3|618.3|20
1623698240000|2021-06-14 19:17:20|622.38|618.38|622.42|618.42|622.42|618.42|622.19|618.19|26
1623698250000|2021-06-14 19:17:30|622.34|618.34|622.22|618.22|622.43|618.43|622.22|618.22|17
1623698260000|2021-06-14 19:17:40|622.23|618.23|622.14|618.14|622.44|618.44|622.13|618.13|25
1623698270000|2021-06-14 19:17:50|622.15|618.15|622.09|618.09|622.15|618.15|622.06|618.06|15
1623698280000|2021-06-14 19:18:00|622.07|618.07|622.09|618.09|622.09|618.09|622.03|618.03|13
1623698290000|2021-06-14 19:18:10|622.1|618.1|622.04|618.04|622.1|618.1|622.03|618.03|20
1623698300000|2021-06-14 19:18:20|622.05|618.05|621.41|617.41|622.05|618.05|621.41|617.41|25
1623698310000|2021-06-14 19:18:30|621.39|617.39|621.37|617.37|621.47|617.47|621.35|617.35|32
1623698320000|2021-06-14 19:18:40|621.35|617.35|621.62|617.62|621.62|617.62|621.08|617.08|29
1623698330000|2021-06-14 19:18:50|621.63|617.63|621.05|617.05|621.63|617.63|620.99|616.99|32
1623698340000|2021-06-14 19:19:00|621.06|617.06|621.3|617.3|621.31|617.31|621.01|617.01|29
1623698350000|2021-06-14 19:19:10|621.31|617.31|621.56|617.56|621.68|617.68|621.2|617.2|26
1623698360000|2021-06-14 19:19:20|621.57|617.57|621.49|617.49|621.65|617.65|621.41|617.41|33
1623698370000|2021-06-14 19:19:30|621.63|617.63|622.74|618.74|622.74|618.74|621.56|617.56|33
1623698380000|2021-06-14 19:19:40|622.76|618.76|622.89|618.89|623.1|619.1|622.72|618.72|32
1623698390000|2021-06-14 19:19:50|622.96|618.96|622.96|618.96|623.17|619.17|622.56|618.56|31
1623698400000|2021-06-14 19:20:00|622.95|618.95|623.19|619.19|623.24|619.24|622.85|618.85|24
1623698410000|2021-06-14 19:20:10|623.2|619.2|623.54|619.54|623.65|619.65|623.2|619.2|32
1623698420000|2021-06-14 19:20:20|623.55|619.55|623.68|619.68|623.7|619.7|623.51|619.51|30
1623698430000|2021-06-14 19:20:30|623.67|619.67|623.93|619.93|623.93|619.93|623.67|619.67|20
1623698440000|2021-06-14 19:20:40|623.94|619.94|624.14|620.14|624.19|620.19|623.94|619.94|20
1623698450000|2021-06-14 19:20:50|624.17|620.17|623.98|619.98|624.17|620.17|623.98|619.98|22
1623698460000|2021-06-14 19:21:00|624.01|620.01|624.32|620.32|624.32|620.32|623.97|619.97|19
1623698470000|2021-06-14 19:21:10|624.49|620.49|624.6|620.6|624.6|620.6|624.49|620.49|13
1623698480000|2021-06-14 19:21:20|624.58|620.58|624.6|620.6|624.6|620.6|624.53|620.53|12
1623698490000|2021-06-14 19:21:30|624.65|620.65|624.65|620.65|624.66|620.66|624.61|620.61|6
1623698500000|2021-06-14 19:21:40|624.63|620.63|624.6|620.6|624.64|620.64|624.54|620.54|13
1623698510000|2021-06-14 19:21:50|624.63|620.63|624.57|620.57|624.63|620.63|624.54|620.54|6
1623698520000|2021-06-14 19:22:00|624.54|620.54|624.09|620.09|624.54|620.54|624.09|620.09|14
1623698530000|2021-06-14 19:22:10|624.07|620.07|624.11|620.11|624.11|620.11|624.07|620.07|2
1623698540000|2021-06-14 19:22:20|624.07|620.07|624.11|620.11|624.14|620.14|624.01|620.01|22
1623698550000|2021-06-14 19:22:30|624.08|620.08|624.19|620.19|624.22|620.22|624.01|620.01|22
1623698560000|2021-06-14 19:22:40|624.2|620.2|624.3|620.3|624.32|620.32|624.14|620.14|29
1623698570000|2021-06-14 19:22:50|624.17|620.17|624.31|620.31|624.35|620.35|624.17|620.17|16
1623698580000|2021-06-14 19:23:00|624.3|620.3|624.79|620.79|624.99|620.99|624.3|620.3|27
1623698590000|2021-06-14 19:23:10|624.76|620.76|624.88|620.88|624.94|620.94|624.71|620.71|26
1623698600000|2021-06-14 19:23:20|624.87|620.87|624.94|620.94|625.01|621.01|624.82|620.82|31
1623698610000|2021-06-14 19:23:30|624.88|620.88|624.94|620.94|625.01|621.01|624.87|620.87|17
1623698620000|2021-06-14 19:23:40|624.92|620.92|624.56|620.56|624.94|620.94|624.51|620.51|24
1623698630000|2021-06-14 19:23:50|624.57|620.57|624.77|620.77|624.8|620.8|624.46|620.46|24
1623698640000|2021-06-14 19:24:00|624.79|620.79|625.06|621.06|625.06|621.06|624.79|620.79|17
1623698650000|2021-06-14 19:24:10|625.03|621.03|624.55|620.55|625.04|621.04|624.53|620.53|31
1623698660000|2021-06-14 19:24:20|624.51|620.51|624.66|620.66|624.68|620.68|624.47|620.47|26
1623698670000|2021-06-14 19:24:30|624.65|620.65|624.42|620.42|624.67|620.67|624.42|620.42|21
1623698680000|2021-06-14 19:24:40|624.4|620.4|624.32|620.32|624.4|620.4|624.31|620.31|14
1623698690000|2021-06-14 19:24:50|624.25|620.25|624.13|620.13|624.25|620.25|624.1|620.1|26
1623698700000|2021-06-14 19:25:00|624.14|620.14|625.35|621.35|625.47|621.47|624.12|620.12|30
1623698710000|2021-06-14 19:25:10|625.41|621.41|625.29|621.29|625.47|621.47|625.24|621.24|32
1623698720000|2021-06-14 19:25:20|625.33|621.33|625.37|621.37|625.37|621.37|625.23|621.23|29
1623698730000|2021-06-14 19:25:30|625.35|621.35|624.95|620.95|625.36|621.36|624.92|620.92|28
1623698740000|2021-06-14 19:25:40|624.98|620.98|625.06|621.06|625.06|621.06|624.9|620.9|26
1623698750000|2021-06-14 19:25:50|625.03|621.03|625.09|621.09|625.09|621.09|624.98|620.98|24
1623698760000|2021-06-14 19:26:00|625.1|621.1|625.13|621.13|625.13|621.13|625.04|621.04|27
1623698770000|2021-06-14 19:26:10|625.16|621.16|625.1|621.1|625.2|621.2|624.99|620.99|27
1623698780000|2021-06-14 19:26:20|625.09|621.09|625.07|621.07|625.09|621.09|625.01|621.01|17
1623698790000|2021-06-14 19:26:30|625.09|621.09|624.98|620.98|625.09|621.09|624.97|620.97|24
1623698800000|2021-06-14 19:26:40|625.01|621.01|624.83|620.83|625.01|621.01|624.67|620.67|30
1623698810000|2021-06-14 19:26:50|624.77|620.77|624.66|620.66|624.84|620.84|624.52|620.52|31
1623698820000|2021-06-14 19:27:00|624.69|620.69|624.88|620.88|624.92|620.92|624.63|620.63|28
1623698830000|2021-06-14 19:27:10|624.89|620.89|624.86|620.86|624.94|620.94|624.83|620.83|24
1623698840000|2021-06-14 19:27:20|624.78|620.78|624.78|620.78|624.82|620.82|624.67|620.67|31
1623698850000|2021-06-14 19:27:30|624.79|620.79|624.81|620.81|624.83|620.83|624.62|620.62|35
1623698860000|2021-06-14 19:27:40|624.77|620.77|624.95|620.95|624.99|620.99|624.65|620.65|15
1623698870000|2021-06-14 19:27:50|624.94|620.94|624.77|620.77|624.94|620.94|624.73|620.73|22
1623698880000|2021-06-14 19:28:00|624.76|620.76|624.73|620.73|624.81|620.81|624.71|620.71|17
1623698890000|2021-06-14 19:28:10|624.76|620.76|624.76|620.76|624.88|620.88|624.73|620.73|25
1623698900000|2021-06-14 19:28:20|624.74|620.74|624.65|620.65|624.74|620.74|624.63|620.63|18
1623698910000|2021-06-14 19:28:30|624.66|620.66|624.71|620.71|624.74|620.74|624.64|620.64|20
1623698920000|2021-06-14 19:28:40|624.73|620.73|624.63|620.63|624.73|620.73|624.63|620.63|19
1623698930000|2021-06-14 19:28:50|624.51|620.51|624.13|620.13|624.51|620.51|624.03|620.03|26
1623698940000|2021-06-14 19:29:00|624.12|620.12|624.21|620.21|624.22|620.22|624.1|620.1|16
1623698950000|2021-06-14 19:29:10|624.22|620.22|624.3|620.3|624.36|620.36|624.17|620.17|25
1623698960000|2021-06-14 19:29:20|624.27|620.27|624.26|620.26|624.32|620.32|624.25|620.25|12
1623698970000|2021-06-14 19:29:30|624.27|620.27|623.94|619.94|624.27|620.27|623.9|619.9|22
1623698980000|2021-06-14 19:29:40|623.93|619.93|623.86|619.86|623.93|619.93|623.85|619.85|24
1623698990000|2021-06-14 19:29:50|623.87|619.87|623.94|619.94|623.94|619.94|623.86|619.86|12
1623699000000|2021-06-14 19:30:00|623.93|619.93|624.01|620.01|624.01|620.01|623.9|619.9|18
1623699010000|2021-06-14 19:30:10|624|620|623.93|619.93|624|620|623.88|619.88|12
1623699020000|2021-06-14 19:30:20|623.95|619.95|624.23|620.23|624.26|620.26|623.93|619.93|20
1623699030000|2021-06-14 19:30:30|624.26|620.26|624.4|620.4|624.5|620.5|624.25|620.25|32
1623699040000|2021-06-14 19:30:40|624.35|620.35|624.65|620.65|624.65|620.65|624.31|620.31|30
1623699050000|2021-06-14 19:30:50|624.66|620.66|624.9|620.9|624.91|620.91|624.66|620.66|17
1623699060000|2021-06-14 19:31:00|624.91|620.91|624.95|620.95|624.98|620.98|624.91|620.91|12
1623699070000|2021-06-14 19:31:10|625.16|621.16|625.44|621.44|625.47|621.47|625.16|621.16|17
1623699080000|2021-06-14 19:31:20|625.42|621.42|625.44|621.44|625.55|621.55|625.37|621.37|22
1623699090000|2021-06-14 19:31:30|625.49|621.49|625.51|621.51|625.51|621.51|625.33|621.33|18
1623699100000|2021-06-14 19:31:40|625.48|621.48|625.43|621.43|625.49|621.49|625.37|621.37|17
1623699110000|2021-06-14 19:31:50|625.45|621.45|625.56|621.56|625.57|621.57|625.45|621.45|16
1623699120000|2021-06-14 19:32:00|625.55|621.55|625.09|621.09|625.59|621.59|625.09|621.09|28
1623699130000|2021-06-14 19:32:10|625.08|621.08|624.87|620.87|625.09|621.09|624.86|620.86|26
1623699140000|2021-06-14 19:32:20|624.85|620.85|624.98|620.98|625.04|621.04|624.8|620.8|32
1623699150000|2021-06-14 19:32:30|624.99|620.99|625|621|625.05|621.05|624.98|620.98|13
1623699160000|2021-06-14 19:32:40|625.06|621.06|624.84|620.84|625.06|621.06|624.79|620.79|18
1623699170000|2021-06-14 19:32:50|624.83|620.83|625.1|621.1|625.1|621.1|624.79|620.79|26
1623699180000|2021-06-14 19:33:00|625.05|621.05|625.11|621.11|625.29|621.29|625.05|621.05|31
1623699190000|2021-06-14 19:33:10|625.13|621.13|625.15|621.15|625.17|621.17|625.12|621.12|19
1623699200000|2021-06-14 19:33:20|625.19|621.19|625.15|621.15|625.19|621.19|625.12|621.12|14
1623699210000|2021-06-14 19:33:30|625.14|621.14|625.18|621.18|625.18|621.18|625.12|621.12|13
1623699220000|2021-06-14 19:33:40|625.14|621.14|625.33|621.33|625.35|621.35|625.14|621.14|30
1623699230000|2021-06-14 19:33:50|625.35|621.35|625.35|621.35|625.38|621.38|625.34|621.34|19
1623699240000|2021-06-14 19:34:00|625.34|621.34|625.32|621.32|625.59|621.59|625.27|621.27|32
1623699250000|2021-06-14 19:34:10|625.31|621.31|625.3|621.3|625.35|621.35|625.28|621.28|24
1623699260000|2021-06-14 19:34:20|625.32|621.32|625.44|621.44|625.44|621.44|625.32|621.32|9
1623699270000|2021-06-14 19:34:30|625.53|621.53|625.52|621.52|625.53|621.53|625.43|621.43|17
1623699280000|2021-06-14 19:34:40|625.53|621.53|625.74|621.74|625.74|621.74|625.47|621.47|15
1623699290000|2021-06-14 19:34:50|625.69|621.69|625.7|621.7|625.76|621.76|625.67|621.67|22
1623699300000|2021-06-14 19:35:00|625.71|621.71|625.86|621.86|625.87|621.87|625.7|621.7|25
1623699310000|2021-06-14 19:35:10|625.87|621.87|625.73|621.73|625.91|621.91|625.69|621.69|18
1623699320000|2021-06-14 19:35:20|625.77|621.77|625.68|621.68|625.77|621.77|625.67|621.67|21
1623699330000|2021-06-14 19:35:30|625.67|621.67|625.72|621.72|625.82|621.82|625.67|621.67|16
1623699340000|2021-06-14 19:35:40|625.73|621.73|625.65|621.65|625.77|621.77|625.65|621.65|20
1623699350000|2021-06-14 19:35:50|625.64|621.64|625.55|621.55|625.69|621.69|625.52|621.52|29
1623699360000|2021-06-14 19:36:00|625.56|621.56|625.52|621.52|625.58|621.58|625.47|621.47|20
1623699370000|2021-06-14 19:36:10|625.53|621.53|625.64|621.64|625.7|621.7|625.53|621.53|26
1623699380000|2021-06-14 19:36:20|625.65|621.65|625.75|621.75|625.8|621.8|625.59|621.59|29
1623699390000|2021-06-14 19:36:30|625.77|621.77|625.79|621.79|625.87|621.87|625.77|621.77|15
1623699400000|2021-06-14 19:36:40|625.8|621.8|625.72|621.72|625.8|621.8|625.7|621.7|16
1623699410000|2021-06-14 19:36:50|625.69|621.69|625.69|621.69|625.79|621.79|625.67|621.67|24
1623699420000|2021-06-14 19:37:00|625.7|621.7|625.73|621.73|625.73|621.73|625.55|621.55|26
1623699430000|2021-06-14 19:37:10|625.72|621.72|626.13|622.13|626.14|622.14|625.72|621.72|26
1623699440000|2021-06-14 19:37:20|626.12|622.12|626.07|622.07|626.29|622.29|625.99|621.99|30
1623699450000|2021-06-14 19:37:30|625.99|621.99|626.07|622.07|626.19|622.19|625.98|621.98|25
1623699460000|2021-06-14 19:37:40|625.99|621.99|625.9|621.9|626|622|625.82|621.82|27
1623699470000|2021-06-14 19:37:50|625.89|621.89|625.91|621.91|625.91|621.91|625.88|621.88|17
1623699480000|2021-06-14 19:38:00|625.92|621.92|625.91|621.91|625.93|621.93|625.88|621.88|19
1623699490000|2021-06-14 19:38:10|625.9|621.9|625.67|621.67|625.9|621.9|625.67|621.67|14
1623699500000|2021-06-14 19:38:20|625.68|621.68|625.58|621.58|625.69|621.69|625.56|621.56|17
1623699510000|2021-06-14 19:38:30|625.59|621.59|625.69|621.69|625.69|621.69|625.58|621.58|13
1623699520000|2021-06-14 19:38:40|625.66|621.66|625.74|621.74|625.78|621.78|625.63|621.63|24
1623699530000|2021-06-14 19:38:50|625.81|621.81|625.81|621.81|625.82|621.82|625.76|621.76|19
1623699540000|2021-06-14 19:39:00|625.83|621.83|625.79|621.79|625.87|621.87|625.74|621.74|23
1623699550000|2021-06-14 19:39:10|625.75|621.75|625.73|621.73|625.9|621.9|625.67|621.67|25
1623699560000|2021-06-14 19:39:20|625.9|621.9|625.85|621.85|625.9|621.9|625.7|621.7|30
1623699570000|2021-06-14 19:39:30|625.83|621.83|625.85|621.85|625.9|621.9|625.81|621.81|18
1623699580000|2021-06-14 19:39:40|625.84|621.84|625.88|621.88|625.93|621.93|625.82|621.82|15
1623699590000|2021-06-14 19:39:50|625.83|621.83|625.74|621.74|625.88|621.88|625.74|621.74|20
1623699600000|2021-06-14 19:40:00|625.73|621.73|625.78|621.78|625.8|621.8|625.73|621.73|12
1623699610000|2021-06-14 19:40:10|625.77|621.77|625.72|621.72|625.78|621.78|625.71|621.71|13
1623699620000|2021-06-14 19:40:20|625.71|621.71|625.7|621.7|625.72|621.72|625.69|621.69|15
1623699630000|2021-06-14 19:40:30|625.69|621.69|625.66|621.66|625.69|621.69|625.66|621.66|8
1623699640000|2021-06-14 19:40:40|625.67|621.67|625.69|621.69|625.69|621.69|625.66|621.66|12
1623699650000|2021-06-14 19:40:50|625.68|621.68|625.69|621.69|625.7|621.7|625.68|621.68|16
1623699660000|2021-06-14 19:41:00|625.68|621.68|625.93|621.93|625.97|621.97|625.66|621.66|25
1623699670000|2021-06-14 19:41:10|625.88|621.88|625.95|621.95|626.09|622.09|625.88|621.88|27
1623699680000|2021-06-14 19:41:20|625.99|621.99|625.94|621.94|626.02|622.02|625.94|621.94|24
1623699690000|2021-06-14 19:41:30|625.99|621.99|626.1|622.1|626.14|622.14|625.98|621.98|33
1623699700000|2021-06-14 19:41:40|626.08|622.08|625.95|621.95|626.13|622.13|625.94|621.94|22
1623699710000|2021-06-14 19:41:50|626.01|622.01|626.08|622.08|626.1|622.1|625.96|621.96|19
1623699720000|2021-06-14 19:42:00|626.09|622.09|626.16|622.16|626.18|622.18|626.08|622.08|17
1623699730000|2021-06-14 19:42:10|626.14|622.14|626.35|622.35|626.36|622.36|626.14|622.14|28
1623699740000|2021-06-14 19:42:20|626.32|622.32|626.21|622.21|626.45|622.45|626.11|622.11|27
1623699750000|2021-06-14 19:42:30|626.22|622.22|626.26|622.26|626.44|622.44|626.21|622.21|24
1623699760000|2021-06-14 19:42:40|626.21|622.21|626.14|622.14|626.21|622.21|626.13|622.13|17
1623699770000|2021-06-14 19:42:50|626.15|622.15|625.99|621.99|626.15|622.15|625.99|621.99|16
1623699780000|2021-06-14 19:43:00|625.94|621.94|625.77|621.77|625.97|621.97|625.7|621.7|23
1623699790000|2021-06-14 19:43:10|625.74|621.74|625.71|621.71|625.78|621.78|625.7|621.7|24
1623699800000|2021-06-14 19:43:20|625.73|621.73|625.72|621.72|625.74|621.74|625.68|621.68|19
1623699810000|2021-06-14 19:43:30|625.73|621.73|625.87|621.87|625.87|621.87|625.71|621.71|23
1623699820000|2021-06-14 19:43:40|625.88|621.88|625.9|621.9|625.92|621.92|625.86|621.86|22
1623699830000|2021-06-14 19:43:50|625.91|621.91|625.73|621.73|625.92|621.92|625.7|621.7|20
1623699840000|2021-06-14 19:44:00|625.74|621.74|625.88|621.88|625.92|621.92|625.7|621.7|29
1623699850000|2021-06-14 19:44:10|625.89|621.89|625.89|621.89|625.91|621.91|625.88|621.88|18
1623699860000|2021-06-14 19:44:20|625.9|621.9|625.73|621.73|625.91|621.91|625.73|621.73|18
1623699870000|2021-06-14 19:44:30|625.72|621.72|625.76|621.76|625.76|621.76|625.69|621.69|25
1623699880000|2021-06-14 19:44:40|625.73|621.73|625.75|621.75|625.77|621.77|625.72|621.72|21
1623699890000|2021-06-14 19:44:50|625.76|621.76|625.69|621.69|625.78|621.78|625.64|621.64|19
1623699900000|2021-06-14 19:45:00|625.68|621.68|625.67|621.67|625.71|621.71|625.62|621.62|21
1623699910000|2021-06-14 19:45:10|625.66|621.66|625.85|621.85|625.93|621.93|625.66|621.66|26
1623699920000|2021-06-14 19:45:20|625.83|621.83|625.82|621.82|625.86|621.86|625.79|621.79|16
1623699930000|2021-06-14 19:45:30|625.85|621.85|625.8|621.8|625.85|621.85|625.79|621.79|19
1623699940000|2021-06-14 19:45:40|625.82|621.82|625.8|621.8|625.84|621.84|625.8|621.8|16
1623699950000|2021-06-14 19:45:50|625.73|621.73|625.71|621.71|625.86|621.86|625.71|621.71|21
1623699960000|2021-06-14 19:46:00|625.74|621.74|625.79|621.79|625.81|621.81|625.72|621.72|19
1623699970000|2021-06-14 19:46:10|625.8|621.8|625.8|621.8|625.81|621.81|625.77|621.77|17
1623699980000|2021-06-14 19:46:20|625.81|621.81|625.78|621.78|625.81|621.81|625.77|621.77|18
1623699990000|2021-06-14 19:46:30|625.79|621.79|625.73|621.73|625.79|621.79|625.73|621.73|16
1623700000000|2021-06-14 19:46:40|625.72|621.72|625.74|621.74|625.75|621.75|625.72|621.72|18
1623700010000|2021-06-14 19:46:50|625.73|621.73|625.74|621.74|625.78|621.78|625.73|621.73|22
1623700020000|2021-06-14 19:47:00|625.77|621.77|625.78|621.78|625.86|621.86|625.74|621.74|23
1623700030000|2021-06-14 19:47:10|625.77|621.77|625.78|621.78|625.81|621.81|625.77|621.77|23
1623700040000|2021-06-14 19:47:20|625.8|621.8|625.85|621.85|625.93|621.93|625.8|621.8|23
1623700050000|2021-06-14 19:47:30|625.87|621.87|625.89|621.89|625.91|621.91|625.83|621.83|22
1623700060000|2021-06-14 19:47:40|625.9|621.9|626.08|622.08|626.1|622.1|625.87|621.87|23
1623700070000|2021-06-14 19:47:50|626.09|622.09|626.15|622.15|626.24|622.24|626.07|622.07|20
1623700080000|2021-06-14 19:48:00|626.17|622.17|626.19|622.19|626.22|622.22|626.15|622.15|13
1623700090000|2021-06-14 19:48:10|626.21|622.21|626.63|622.63|626.87|622.87|626.21|622.21|30
1623700100000|2021-06-14 19:48:20|626.59|622.59|626.59|622.59|626.62|622.62|626.49|622.49|23
1623700110000|2021-06-14 19:48:30|626.6|622.6|626.53|622.53|626.63|622.63|626.49|622.49|22
1623700120000|2021-06-14 19:48:40|626.51|622.51|626.4|622.4|626.51|622.51|626.37|622.37|28
1623700130000|2021-06-14 19:48:50|626.38|622.38|626.44|622.44|626.58|622.58|626.37|622.37|20
1623700140000|2021-06-14 19:49:00|626.41|622.41|626.46|622.46|626.49|622.49|626.41|622.41|21
1623700150000|2021-06-14 19:49:10|626.45|622.45|626.1|622.1|626.5|622.5|626.1|622.1|22
1623700160000|2021-06-14 19:49:20|626.08|622.08|626.08|622.08|626.15|622.15|626.06|622.06|16
1623700170000|2021-06-14 19:49:30|626.09|622.09|626.15|622.15|626.15|622.15|626.09|622.09|17
1623700180000|2021-06-14 19:49:40|626.16|622.16|626.19|622.19|626.22|622.22|626.13|622.13|20
1623700190000|2021-06-14 19:49:50|626.2|622.2|626.07|622.07|626.26|622.26|626.07|622.07|20
1623700200000|2021-06-14 19:50:00|626.08|622.08|626.27|622.27|626.31|622.31|626.08|622.08|20
1623700210000|2021-06-14 19:50:10|626.28|622.28|626.29|622.29|626.31|622.31|626.27|622.27|12
1623700220000|2021-06-14 19:50:20|626.26|622.26|626.27|622.27|626.28|622.28|626.26|622.26|9
1623700230000|2021-06-14 19:50:30|626.26|622.26|626.25|622.25|626.31|622.31|626.24|622.24|23
1623700240000|2021-06-14 19:50:40|626.24|622.24|625.99|621.99|626.24|622.24|625.99|621.99|10
1623700250000|2021-06-14 19:50:50|626|622|625.94|621.94|626|622|625.93|621.93|8
1623700260000|2021-06-14 19:51:00|625.96|621.96|626.09|622.09|626.18|622.18|625.96|621.96|18
1623700270000|2021-06-14 19:51:10|626.03|622.03|626.03|622.03|626.03|622.03|626.02|622.02|11
1623700280000|2021-06-14 19:51:20|626.04|622.04|626.06|622.06|626.06|622.06|626.03|622.03|19
1623700290000|2021-06-14 19:51:30|626.04|622.04|626|622|626.07|622.07|625.99|621.99|22
1623700300000|2021-06-14 19:51:40|625.99|621.99|625.81|621.81|626.02|622.02|625.8|621.8|25
1623700310000|2021-06-14 19:51:50|625.82|621.82|625.99|621.99|626.13|622.13|625.7|621.7|26
1623700320000|2021-06-14 19:52:00|625.98|621.98|625.85|621.85|625.98|621.98|625.85|621.85|22
1623700330000|2021-06-14 19:52:10|625.89|621.89|625.7|621.7|625.89|621.89|625.7|621.7|13
1623700340000|2021-06-14 19:52:20|625.71|621.71|625.71|621.71|625.77|621.77|625.69|621.69|20
1623700350000|2021-06-14 19:52:30|625.72|621.72|625.6|621.6|625.73|621.73|625.56|621.56|20
1623700360000|2021-06-14 19:52:40|625.57|621.57|625.53|621.53|625.61|621.61|625.53|621.53|18
1623700370000|2021-06-14 19:52:50|625.56|621.56|625.66|621.66|625.66|621.66|625.56|621.56|12
1623700380000|2021-06-14 19:53:00|625.65|621.65|625.82|621.82|625.83|621.83|625.63|621.63|15
1623700390000|2021-06-14 19:53:10|625.83|621.83|625.85|621.85|625.86|621.86|625.83|621.83|12
1623700400000|2021-06-14 19:53:20|625.84|621.84|625.96|621.96|625.96|621.96|625.83|621.83|17
1623700410000|2021-06-14 19:53:30|625.95|621.95|625.94|621.94|625.95|621.95|625.83|621.83|13
1623700420000|2021-06-14 19:53:40|626.01|622.01|626.02|622.02|626.04|622.04|626.01|622.01|13
1623700430000|2021-06-14 19:53:50|626.03|622.03|626.05|622.05|626.3|622.3|626|622|24
1623700440000|2021-06-14 19:54:00|626|622|625.91|621.91|626|622|625.9|621.9|22
1623700450000|2021-06-14 19:54:10|625.92|621.92|625.99|621.99|626.01|622.01|625.92|621.92|18
1623700460000|2021-06-14 19:54:20|626.01|622.01|625.87|621.87|626.01|622.01|625.86|621.86|9
1623700470000|2021-06-14 19:54:30|625.86|621.86|625.88|621.88|625.88|621.88|625.86|621.86|8
1623700480000|2021-06-14 19:54:40|625.87|621.87|625.81|621.81|625.88|621.88|625.78|621.78|16
1623700490000|2021-06-14 19:54:50|625.8|621.8|625.86|621.86|625.9|621.9|625.74|621.74|12
1623700500000|2021-06-14 19:55:00|625.88|621.88|625.33|621.33|625.92|621.92|625.33|621.33|20
1623700510000|2021-06-14 19:55:10|625.23|621.23|624.96|620.96|625.23|621.23|624.94|620.94|24
1623700520000|2021-06-14 19:55:20|624.95|620.95|624.82|620.82|624.96|620.96|624.8|620.8|22
1623700530000|2021-06-14 19:55:30|624.81|620.81|624.23|620.23|624.82|620.82|624.23|620.23|35
1623700540000|2021-06-14 19:55:40|624.24|620.24|624.46|620.46|624.5|620.5|624.15|620.15|32
1623700550000|2021-06-14 19:55:50|624.44|620.44|624.2|620.2|624.54|620.54|624.2|620.2|24
1623700560000|2021-06-14 19:56:00|624.19|620.19|624.5|620.5|624.71|620.71|624.16|620.16|28
1623700570000|2021-06-14 19:56:10|624.75|620.75|624.71|620.71|624.86|620.86|624.56|620.56|29
1623700580000|2021-06-14 19:56:20|624.72|620.72|624.52|620.52|624.72|620.72|624.48|620.48|21
1623700590000|2021-06-14 19:56:30|624.49|620.49|624.3|620.3|624.51|620.51|624.29|620.29|17
1623700600000|2021-06-14 19:56:40|624.49|620.49|624.75|620.75|624.78|620.78|624.38|620.38|25
1623700610000|2021-06-14 19:56:50|624.72|620.72|624.7|620.7|624.73|620.73|624.66|620.66|23
1623700620000|2021-06-14 19:57:00|624.67|620.67|623.65|619.65|624.67|620.67|623.64|619.64|30
1623700630000|2021-06-14 19:57:10|623.64|619.64|624.12|620.12|624.12|620.12|623.48|619.48|29
1623700640000|2021-06-14 19:57:20|624.13|620.13|624.46|620.46|624.49|620.49|624.11|620.11|30
1623700650000|2021-06-14 19:57:30|624.39|620.39|624.56|620.56|624.61|620.61|624.27|620.27|23
1623700660000|2021-06-14 19:57:40|624.57|620.57|624.66|620.66|624.73|620.73|624.57|620.57|17
1623700670000|2021-06-14 19:57:50|624.69|620.69|624.69|620.69|624.99|620.99|624.63|620.63|23
1623700680000|2021-06-14 19:58:00|624.68|620.68|625.24|621.24|625.48|621.48|624.68|620.68|31
1623700690000|2021-06-14 19:58:10|625.23|621.23|625.16|621.16|625.37|621.37|625.15|621.15|25
1623700700000|2021-06-14 19:58:20|625.15|621.15|625.17|621.17|625.22|621.22|625.15|621.15|17
1623700710000|2021-06-14 19:58:30|625.23|621.23|625.38|621.38|625.57|621.57|625.2|621.2|29
1623700720000|2021-06-14 19:58:40|625.37|621.37|625.4|621.4|625.46|621.46|625.34|621.34|18
1623700730000|2021-06-14 19:58:50|625.39|621.39|625.5|621.5|625.61|621.61|625.36|621.36|24
1623700740000|2021-06-14 19:59:00|625.47|621.47|625.49|621.49|625.52|621.52|625.4|621.4|16
1623700750000|2021-06-14 19:59:10|625.5|621.5|625.61|621.61|625.64|621.64|625.5|621.5|24
1623700760000|2021-06-14 19:59:20|625.6|621.6|625.41|621.41|625.65|621.65|625.4|621.4|25
1623700770000|2021-06-14 19:59:30|625.42|621.42|625.39|621.39|625.56|621.56|625.38|621.38|25
1623700780000|2021-06-14 19:59:40|625.41|621.41|625.41|621.41|625.53|621.53|625.38|621.38|28
1623700790000|2021-06-14 19:59:50|625.42|621.42|625.54|621.54|625.59|621.59|625.41|621.41|29
1623700800000|2021-06-14 20:00:00|625.63|621.63|625.23|621.23|625.67|621.67|625.23|621.23|31
1623700810000|2021-06-14 20:00:10|625.24|621.24|625.21|621.21|625.34|621.34|625.15|621.15|20
1623700820000|2021-06-14 20:00:20|625.22|621.22|625.13|621.13|625.26|621.26|625.11|621.11|22
1623700830000|2021-06-14 20:00:30|625.1|621.1|625.19|621.19|625.22|621.22|625.1|621.1|16
1623700840000|2021-06-14 20:00:40|625.2|621.2|624.85|620.85|625.2|621.2|624.85|620.85|19
1623700850000|2021-06-14 20:00:50|624.83|620.83|624.47|620.47|624.84|620.84|624.4|620.4|28
1623700860000|2021-06-14 20:01:00|624.48|620.48|624.63|620.63|624.77|620.77|624.48|620.48|20
1623700870000|2021-06-14 20:01:10|624.62|620.62|624.54|620.54|624.67|620.67|624.49|620.49|26
1623700880000|2021-06-14 20:01:20|624.55|620.55|624.65|620.65|624.66|620.66|624.53|620.53|19
1623700890000|2021-06-14 20:01:30|624.66|620.66|624.63|620.63|624.69|620.69|624.57|620.57|28
1623700900000|2021-06-14 20:01:40|624.64|620.64|624.61|620.61|624.66|620.66|624.58|620.58|24
1623700910000|2021-06-14 20:01:50|624.62|620.62|624.51|620.51|624.67|620.67|624.45|620.45|21
1623700920000|2021-06-14 20:02:00|624.52|620.52|624.63|620.63|624.63|620.63|624.41|620.41|23
1623700930000|2021-06-14 20:02:10|624.64|620.64|624.76|620.76|624.77|620.77|624.63|620.63|18
1623700940000|2021-06-14 20:02:20|624.77|620.77|625.25|621.25|625.27|621.27|624.76|620.76|27
1623700950000|2021-06-14 20:02:30|625.26|621.26|625.31|621.31|625.41|621.41|625.19|621.19|27
1623700960000|2021-06-14 20:02:40|625.29|621.29|625.54|621.54|625.59|621.59|625.29|621.29|26
1623700970000|2021-06-14 20:02:50|625.53|621.53|625.46|621.46|625.58|621.58|625.45|621.45|22
1623700980000|2021-06-14 20:03:00|625.52|621.52|625.71|621.71|625.71|621.71|625.52|621.52|16
1623700990000|2021-06-14 20:03:10|625.7|621.7|625.62|621.62|625.7|621.7|625.61|621.61|20
1623701000000|2021-06-14 20:03:20|625.7|621.7|625.8|621.8|625.81|621.81|625.7|621.7|16
1623701010000|2021-06-14 20:03:30|625.82|621.82|625.77|621.77|625.82|621.82|625.71|621.71|19
1623701020000|2021-06-14 20:03:40|625.76|621.76|625.74|621.74|625.76|621.76|625.71|621.71|16
1623701030000|2021-06-14 20:03:50|625.73|621.73|625.69|621.69|625.73|621.73|625.57|621.57|28
1623701040000|2021-06-14 20:04:00|625.68|621.68|625.77|621.77|625.78|621.78|625.61|621.61|19
1623701050000|2021-06-14 20:04:10|625.79|621.79|625.72|621.72|625.87|621.87|625.68|621.68|32
1623701060000|2021-06-14 20:04:20|625.73|621.73|625.76|621.76|625.78|621.78|625.68|621.68|12
1623701070000|2021-06-14 20:04:30|625.74|621.74|625.74|621.74|625.78|621.78|625.73|621.73|25
1623701080000|2021-06-14 20:04:40|625.75|621.75|625.85|621.85|625.86|621.86|625.74|621.74|16
1623701090000|2021-06-14 20:04:50|625.86|621.86|625.97|621.97|626|622|625.86|621.86|17
1623701100000|2021-06-14 20:05:00|625.96|621.96|626.02|622.02|626.02|622.02|625.92|621.92|14
1623701110000|2021-06-14 20:05:10|626.03|622.03|626.29|622.29|626.36|622.36|626.03|622.03|29
1623701120000|2021-06-14 20:05:20|626.26|622.26|626.4|622.4|626.78|622.78|626.26|622.26|28
1623701130000|2021-06-14 20:05:30|626.38|622.38|626.44|622.44|626.45|622.45|626.33|622.33|25
1623701140000|2021-06-14 20:05:40|626.46|622.46|626.64|622.64|626.64|622.64|626.46|622.46|16
1623701150000|2021-06-14 20:05:50|626.65|622.65|626.52|622.52|626.65|622.65|626.46|622.46|23
1623701160000|2021-06-14 20:06:00|626.51|622.51|626.33|622.33|626.51|622.51|626.33|622.33|26
1623701170000|2021-06-14 20:06:10|626.34|622.34|626.57|622.57|626.57|622.57|626.34|622.34|18
1623701180000|2021-06-14 20:06:20|626.56|622.56|626.73|622.73|626.73|622.73|626.54|622.54|22
1623701190000|2021-06-14 20:06:30|626.74|622.74|626.81|622.81|626.82|622.82|626.67|622.67|18
1623701200000|2021-06-14 20:06:40|626.82|622.82|626.8|622.8|626.83|622.83|626.74|622.74|11
1623701210000|2021-06-14 20:06:50|626.81|622.81|626.89|622.89|626.89|622.89|626.8|622.8|18
1623701220000|2021-06-14 20:07:00|626.91|622.91|627.54|623.54|627.55|623.55|626.9|622.9|27
1623701230000|2021-06-14 20:07:10|627.55|623.55|627.7|623.7|627.73|623.73|627.54|623.54|25
1623701240000|2021-06-14 20:07:20|627.76|623.76|627.6|623.6|627.77|623.77|627.58|623.58|24
1623701250000|2021-06-14 20:07:30|627.61|623.61|627.61|623.61|627.66|623.66|627.6|623.6|16
1623701260000|2021-06-14 20:07:40|627.62|623.62|627.6|623.6|627.62|623.62|627.55|623.55|15
1623701270000|2021-06-14 20:07:50|627.59|623.59|627.56|623.56|627.6|623.6|627.54|623.54|17
1623701280000|2021-06-14 20:08:00|627.53|623.53|627.59|623.59|627.62|623.62|627.53|623.53|10
1623701290000|2021-06-14 20:08:10|627.6|623.6|627.51|623.51|627.62|623.62|627.51|623.51|17
1623701300000|2021-06-14 20:08:20|627.5|623.5|627.33|623.33|627.56|623.56|627.32|623.32|15
1623701310000|2021-06-14 20:08:30|627.32|623.32|627.4|623.4|627.41|623.41|627.32|623.32|21
1623701320000|2021-06-14 20:08:40|627.41|623.41|627.3|623.3|627.42|623.42|627.3|623.3|10
1623701330000|2021-06-14 20:08:50|627.28|623.28|627.31|623.31|627.39|623.39|627.28|623.28|8
1623701340000|2021-06-14 20:09:00|627.32|623.32|627.2|623.2|627.32|623.32|627.19|623.19|12
1623701350000|2021-06-14 20:09:10|627.21|623.21|627.17|623.17|627.21|623.21|627.06|623.06|20
1623701360000|2021-06-14 20:09:20|627.18|623.18|627.16|623.16|627.19|623.19|627.14|623.14|12
1623701370000|2021-06-14 20:09:30|627.15|623.15|627.2|623.2|627.2|623.2|627.15|623.15|12
1623701380000|2021-06-14 20:09:40|627.19|623.19|627.16|623.16|627.2|623.2|627.15|623.15|8
1623701390000|2021-06-14 20:09:50|627.13|623.13|627.15|623.15|627.15|623.15|627.13|623.13|3
1623701400000|2021-06-14 20:10:00|627.14|623.14|626.91|622.91|627.15|623.15|626.87|622.87|19
1623701410000|2021-06-14 20:10:10|626.9|622.9|626.81|622.81|626.91|622.91|626.76|622.76|16
1623701420000|2021-06-14 20:10:20|626.79|622.79|626.78|622.78|626.81|622.81|626.73|622.73|18
1623701430000|2021-06-14 20:10:30|626.77|622.77|626.8|622.8|626.81|622.81|626.75|622.75|26
1623701440000|2021-06-14 20:10:40|626.79|622.79|626.79|622.79|626.85|622.85|626.75|622.75|22
1623701450000|2021-06-14 20:10:50|626.76|622.76|626.76|622.76|626.79|622.79|626.75|622.75|17
1623701460000|2021-06-14 20:11:00|626.77|622.77|626.78|622.78|626.79|622.79|626.76|622.76|17
1623701470000|2021-06-14 20:11:10|626.77|622.77|626.74|622.74|626.83|622.83|626.72|622.72|19
1623701480000|2021-06-14 20:11:20|626.72|622.72|626.59|622.59|626.73|622.73|626.57|622.57|20
1623701490000|2021-06-14 20:11:30|626.58|622.58|626.57|622.57|626.59|622.59|626.54|622.54|9
1623701500000|2021-06-14 20:11:40|626.56|622.56|626.56|622.56|626.58|622.58|626.54|622.54|6
1623701510000|2021-06-14 20:11:50|626.54|622.54|626.38|622.38|626.54|622.54|626.34|622.34|15
1623701520000|2021-06-14 20:12:00|626.37|622.37|626.25|622.25|626.38|622.38|626.24|622.24|17
1623701530000|2021-06-14 20:12:10|626.28|622.28|626.25|622.25|626.28|622.28|626.23|622.23|16
1623701540000|2021-06-14 20:12:20|626.32|622.32|626.45|622.45|626.54|622.54|626.25|622.25|15
1623701550000|2021-06-14 20:12:30|626.46|622.46|626.54|622.54|626.72|622.72|626.43|622.43|18
1623701560000|2021-06-14 20:12:40|626.55|622.55|626.6|622.6|626.72|622.72|626.47|622.47|18
1623701570000|2021-06-14 20:12:50|626.64|622.64|626.82|622.82|627|623|626.61|622.61|29
1623701580000|2021-06-14 20:13:00|626.83|622.83|626.83|622.83|626.85|622.85|626.82|622.82|9
1623701590000|2021-06-14 20:13:10|626.82|622.82|626.84|622.84|626.85|622.85|626.8|622.8|12
1623701600000|2021-06-14 20:13:20|626.81|622.81|626.47|622.47|626.82|622.82|626.47|622.47|26
1623701610000|2021-06-14 20:13:30|626.49|622.49|626.48|622.48|626.51|622.51|626.37|622.37|18
1623701620000|2021-06-14 20:13:40|626.47|622.47|626.53|622.53|626.53|622.53|626.45|622.45|15
1623701630000|2021-06-14 20:13:50|626.54|622.54|626.55|622.55|626.55|622.55|626.51|622.51|18
1623701640000|2021-06-14 20:14:00|626.56|622.56|626.86|622.86|626.96|622.96|626.53|622.53|25
1623701650000|2021-06-14 20:14:10|626.89|622.89|626.94|622.94|626.99|622.99|626.85|622.85|17
1623701660000|2021-06-14 20:14:20|626.97|622.97|627|623|627.01|623.01|626.96|622.96|20
1623701670000|2021-06-14 20:14:30|626.97|622.97|627.06|623.06|627.15|623.15|626.95|622.95|23
1623701680000|2021-06-14 20:14:40|627.04|623.04|627.06|623.06|627.07|623.07|627.04|623.04|12
1623701690000|2021-06-14 20:14:50|627.07|623.07|627.08|623.08|627.09|623.09|627.05|623.05|15
1623701700000|2021-06-14 20:15:00|627.12|623.12|627.08|623.08|627.22|623.22|626.99|622.99|23
1623701710000|2021-06-14 20:15:10|627|623|626.71|622.71|627|623|626.7|622.7|20
1623701720000|2021-06-14 20:15:20|626.7|622.7|626.58|622.58|626.7|622.7|626.57|622.57|15
1623701730000|2021-06-14 20:15:30|626.57|622.57|626.49|622.49|626.61|622.61|626.47|622.47|25
1623701740000|2021-06-14 20:15:40|626.5|622.5|626.34|622.34|626.52|622.52|626.33|622.33|27
1623701750000|2021-06-14 20:15:50|626.33|622.33|626.34|622.34|626.38|622.38|626.3|622.3|20
1623701760000|2021-06-14 20:16:00|626.38|622.38|625.74|621.74|626.38|622.38|625.71|621.71|29
1623701770000|2021-06-14 20:16:10|625.75|621.75|626.01|622.01|626.1|622.1|625.75|621.75|29
1623701780000|2021-06-14 20:16:20|626.04|622.04|625.84|621.84|626.05|622.05|625.84|621.84|20
1623701790000|2021-06-14 20:16:30|625.89|621.89|625.75|621.75|625.89|621.89|625.74|621.74|25
1623701800000|2021-06-14 20:16:40|625.76|621.76|625.97|621.97|626.02|622.02|625.75|621.75|18
1623701810000|2021-06-14 20:16:50|625.96|621.96|625.8|621.8|626.02|622.02|625.8|621.8|31
1623701820000|2021-06-14 20:17:00|625.85|621.85|625.81|621.81|626.02|622.02|625.81|621.81|26
1623701830000|2021-06-14 20:17:10|625.79|621.79|625.82|621.82|625.85|621.85|625.79|621.79|18
1623701840000|2021-06-14 20:17:20|625.83|621.83|625.71|621.71|625.83|621.83|625.68|621.68|16
1623701850000|2021-06-14 20:17:30|625.68|621.68|625.58|621.58|625.74|621.74|625.58|621.58|10
1623701860000|2021-06-14 20:17:40|625.57|621.57|625.23|621.23|625.57|621.57|625.16|621.16|22
1623701870000|2021-06-14 20:17:50|625.26|621.26|625.54|621.54|625.57|621.57|625.26|621.26|18
1623701880000|2021-06-14 20:18:00|625.53|621.53|625.55|621.55|625.58|621.58|625.49|621.49|23
1623701890000|2021-06-14 20:18:10|625.5|621.5|625.8|621.8|625.8|621.8|625.47|621.47|23
1623701900000|2021-06-14 20:18:20|625.81|621.81|625.71|621.71|625.82|621.82|625.69|621.69|24
1623701910000|2021-06-14 20:18:30|625.7|621.7|625.82|621.82|625.83|621.83|625.69|621.69|16
1623701920000|2021-06-14 20:18:40|625.83|621.83|626.01|622.01|626.01|622.01|625.82|621.82|16
1623701930000|2021-06-14 20:18:50|626.02|622.02|626.07|622.07|626.13|622.13|626.02|622.02|25
1623701940000|2021-06-14 20:19:00|626.03|622.03|625.85|621.85|626.03|622.03|625.84|621.84|21
1623701950000|2021-06-14 20:19:10|625.84|621.84|625.81|621.81|625.85|621.85|625.81|621.81|15
1623701960000|2021-06-14 20:19:20|625.82|621.82|625.79|621.79|625.87|621.87|625.79|621.79|14
1623701970000|2021-06-14 20:19:30|625.78|621.78|625.77|621.77|625.85|621.85|625.74|621.74|25
1623701980000|2021-06-14 20:19:40|625.71|621.71|625.71|621.71|625.81|621.81|625.68|621.68|23
1623701990000|2021-06-14 20:19:50|625.7|621.7|625.6|621.6|625.78|621.78|625.6|621.6|25
1623702000000|2021-06-14 20:20:00|625.58|621.58|625.53|621.53|625.6|621.6|625.51|621.51|25
1623702010000|2021-06-14 20:20:10|625.52|621.52|625.54|621.54|625.54|621.54|625.48|621.48|21
1623702020000|2021-06-14 20:20:20|625.52|621.52|625.51|621.51|625.53|621.53|625.47|621.47|20
1623702030000|2021-06-14 20:20:30|625.53|621.53|625.51|621.51|625.53|621.53|625.4|621.4|27
1623702040000|2021-06-14 20:20:40|625.52|621.52|625.96|621.96|625.99|621.99|625.52|621.52|26
1623702050000|2021-06-14 20:20:50|625.99|621.99|625.76|621.76|626.03|622.03|625.74|621.74|27
1623702060000|2021-06-14 20:21:00|625.77|621.77|625.61|621.61|625.8|621.8|625.57|621.57|19
1623702070000|2021-06-14 20:21:10|625.64|621.64|625.63|621.63|625.68|621.68|625.61|621.61|25
1623702080000|2021-06-14 20:21:20|625.65|621.65|625.64|621.64|625.67|621.67|625.62|621.62|15
1623702090000|2021-06-14 20:21:30|625.65|621.65|625.55|621.55|625.67|621.67|625.55|621.55|23
1623702100000|2021-06-14 20:21:40|625.56|621.56|625.43|621.43|625.56|621.56|625.4|621.4|22
1623702110000|2021-06-14 20:21:50|625.44|621.44|624.67|620.67|625.44|621.44|624.66|620.66|23
1623702120000|2021-06-14 20:22:00|624.66|620.66|624.61|620.61|624.83|620.83|624.6|620.6|23
1623702130000|2021-06-14 20:22:10|624.64|620.64|624.8|620.8|624.83|620.83|624.53|620.53|32
1623702140000|2021-06-14 20:22:20|624.81|620.81|624.89|620.89|624.9|620.9|624.77|620.77|21
1623702150000|2021-06-14 20:22:30|624.9|620.9|624.86|620.86|624.9|620.9|624.78|620.78|19
1623702160000|2021-06-14 20:22:40|624.89|620.89|625.15|621.15|625.17|621.17|624.89|620.89|28
1623702170000|2021-06-14 20:22:50|625.16|621.16|625.27|621.27|625.42|621.42|625.15|621.15|29
1623702180000|2021-06-14 20:23:00|625.29|621.29|625.08|621.08|625.45|621.45|625.08|621.08|30
1623702190000|2021-06-14 20:23:10|625.09|621.09|625.14|621.14|625.16|621.16|625.09|621.09|23
1623702200000|2021-06-14 20:23:20|625.12|621.12|625.27|621.27|625.29|621.29|625.12|621.12|15
1623702210000|2021-06-14 20:23:30|625.25|621.25|625.19|621.19|625.28|621.28|625.19|621.19|30
1623702220000|2021-06-14 20:23:40|625.2|621.2|625.2|621.2|625.3|621.3|625.17|621.17|27
1623702230000|2021-06-14 20:23:50|625.19|621.19|625.3|621.3|625.34|621.34|625.19|621.19|20
1623702240000|2021-06-14 20:24:00|625.31|621.31|625.45|621.45|625.62|621.62|625.29|621.29|31
1623702250000|2021-06-14 20:24:10|625.55|621.55|625.48|621.48|625.56|621.56|625.46|621.46|23
1623702260000|2021-06-14 20:24:20|625.49|621.49|625.5|621.5|625.5|621.5|625.46|621.46|14
1623702270000|2021-06-14 20:24:30|625.49|621.49|625.57|621.57|625.57|621.57|625.48|621.48|17
1623702280000|2021-06-14 20:24:40|625.55|621.55|625.47|621.47|625.55|621.55|625.46|621.46|7
1623702290000|2021-06-14 20:24:50|625.46|621.46|625.56|621.56|625.6|621.6|625.46|621.46|21
1623702300000|2021-06-14 20:25:00|625.57|621.57|625.31|621.31|625.57|621.57|625.31|621.31|14
1623702310000|2021-06-14 20:25:10|625.3|621.3|625.26|621.26|625.3|621.3|625.19|621.19|11
1623702320000|2021-06-14 20:25:20|625.27|621.27|625.19|621.19|625.27|621.27|625.18|621.18|17
1623702330000|2021-06-14 20:25:30|625.08|621.08|625|621|625.12|621.12|625|621|22
1623702340000|2021-06-14 20:25:40|624.95|620.95|624.84|620.84|624.95|620.95|624.82|620.82|11
1623702350000|2021-06-14 20:25:50|624.88|620.88|624.83|620.83|624.88|620.88|624.82|620.82|18
1623702360000|2021-06-14 20:26:00|624.84|620.84|624.88|620.88|624.93|620.93|624.79|620.79|23
1623702370000|2021-06-14 20:26:10|624.91|620.91|624.91|620.91|624.98|620.98|624.87|620.87|16
1623702380000|2021-06-14 20:26:20|624.9|620.9|625.1|621.1|625.12|621.12|624.86|620.86|27
1623702390000|2021-06-14 20:26:30|625.13|621.13|625|621|625.14|621.14|624.99|620.99|21
1623702400000|2021-06-14 20:26:40|624.99|620.99|624.99|620.99|625.05|621.05|624.9|620.9|20
1623702410000|2021-06-14 20:26:50|624.98|620.98|625.02|621.02|625.09|621.09|624.96|620.96|22
1623702420000|2021-06-14 20:27:00|625.05|621.05|625.33|621.33|625.35|621.35|625.05|621.05|24
1623702430000|2021-06-14 20:27:10|625.36|621.36|625.17|621.17|625.36|621.36|625.16|621.16|19
1623702440000|2021-06-14 20:27:20|625.15|621.15|625.32|621.32|625.34|621.34|625.06|621.06|28
1623702450000|2021-06-14 20:27:30|625.35|621.35|625.17|621.17|625.38|621.38|625.17|621.17|20
1623702460000|2021-06-14 20:27:40|625.19|621.19|625.19|621.19|625.27|621.27|625.18|621.18|17
1623702470000|2021-06-14 20:27:50|625.21|621.21|625.15|621.15|625.21|621.21|625.14|621.14|12
1623702480000|2021-06-14 20:28:00|625.14|621.14|625.16|621.16|625.24|621.24|625.14|621.14|15
1623702490000|2021-06-14 20:28:10|625.18|621.18|625|621|625.19|621.19|624.96|620.96|15
1623702500000|2021-06-14 20:28:20|624.99|620.99|625.17|621.17|625.17|621.17|624.98|620.98|24
1623702510000|2021-06-14 20:28:30|625.15|621.15|625.49|621.49|625.57|621.57|625.13|621.13|30
1623702520000|2021-06-14 20:28:40|625.46|621.46|625.27|621.27|625.49|621.49|625.27|621.27|26
1623702530000|2021-06-14 20:28:50|625.3|621.3|625.36|621.36|625.37|621.37|625.29|621.29|22
1623702540000|2021-06-14 20:29:00|625.35|621.35|625.54|621.54|625.55|621.55|625.35|621.35|23
1623702550000|2021-06-14 20:29:10|625.5|621.5|625.46|621.46|625.55|621.55|625.41|621.41|27
1623702560000|2021-06-14 20:29:20|625.47|621.47|625.43|621.43|625.47|621.47|625.41|621.41|17
1623702570000|2021-06-14 20:29:30|625.44|621.44|625.42|621.42|625.44|621.44|625.41|621.41|9
1623702580000|2021-06-14 20:29:40|625.43|621.43|625.22|621.22|625.43|621.43|625.2|621.2|18
1623702590000|2021-06-14 20:29:50|625.23|621.23|625.26|621.26|625.35|621.35|625.22|621.22|21
1623702600000|2021-06-14 20:30:00|625.24|621.24|625.24|621.24|625.26|621.26|625.22|621.22|12
1623702610000|2021-06-14 20:30:10|625.23|621.23|625.13|621.13|625.25|621.25|625.13|621.13|13
1623702620000|2021-06-14 20:30:20|625.01|621.01|624.97|620.97|625.01|621.01|624.89|620.89|19
1623702630000|2021-06-14 20:30:30|624.93|620.93|624.43|620.43|624.95|620.95|624.41|620.41|21
1623702640000|2021-06-14 20:30:40|624.39|620.39|624.39|620.39|624.41|620.41|624.38|620.38|7
1623702650000|2021-06-14 20:30:50|624.4|620.4|624.4|620.4|624.4|620.4|624.4|620.4|1
1623702660000|2021-06-14 20:31:00|624.47|620.47|624.72|620.72|624.88|620.88|624.47|620.47|17
1623702670000|2021-06-14 20:31:10|624.6|620.6|624.51|620.51|624.68|620.68|624.49|620.49|12
1623702680000|2021-06-14 20:31:20|624.49|620.49|624.44|620.44|624.63|620.63|624.42|620.42|13
1623702690000|2021-06-14 20:31:30|624.63|620.63|624.41|620.41|624.64|620.64|624.38|620.38|26
1623702700000|2021-06-14 20:31:40|624.38|620.38|624.29|620.29|624.39|620.39|624.23|620.23|23
1623702710000|2021-06-14 20:31:50|624.28|620.28|624.13|620.13|624.31|620.31|624.13|620.13|24
1623702720000|2021-06-14 20:32:00|624.12|620.12|624.12|620.12|624.13|620.13|624.09|620.09|15
1623702730000|2021-06-14 20:32:10|624.01|620.01|623.83|619.83|624.01|620.01|623.82|619.82|10
1623702740000|2021-06-14 20:32:20|623.84|619.84|623.67|619.67|623.88|619.88|623.67|619.67|20
1623702750000|2021-06-14 20:32:30|623.66|619.66|623.46|619.46|623.67|619.67|623.46|619.46|19
1623702760000|2021-06-14 20:32:40|623.47|619.47|623.46|619.46|623.47|619.47|623.39|619.39|17
1623702770000|2021-06-14 20:32:50|623.47|619.47|623.31|619.31|623.51|619.51|623.31|619.31|24
1623702780000|2021-06-14 20:33:00|623.32|619.32|623.37|619.37|623.38|619.38|623.18|619.18|23
1623702790000|2021-06-14 20:33:10|623.38|619.38|623.44|619.44|623.44|619.44|623.37|619.37|19
1623702800000|2021-06-14 20:33:20|623.42|619.42|623.4|619.4|623.44|619.44|623.34|619.34|11
1623702810000|2021-06-14 20:33:30|623.36|619.36|623.34|619.34|623.43|619.43|623.33|619.33|11
1623702820000|2021-06-14 20:33:40|623.36|619.36|623.2|619.2|623.38|619.38|623.2|619.2|18
1623702830000|2021-06-14 20:33:50|623.21|619.21|623.33|619.33|623.35|619.35|623.21|619.21|26
1623702840000|2021-06-14 20:34:00|623.34|619.34|623.5|619.5|623.67|619.67|623.33|619.33|33
1623702850000|2021-06-14 20:34:10|623.51|619.51|623.67|619.67|623.67|619.67|623.49|619.49|26
1623702860000|2021-06-14 20:34:20|623.58|619.58|623.73|619.73|623.87|619.87|623.56|619.56|27
1623702870000|2021-06-14 20:34:30|623.82|619.82|623.77|619.77|623.92|619.92|623.74|619.74|17
1623702880000|2021-06-14 20:34:40|623.78|619.78|623.73|619.73|623.78|619.78|623.71|619.71|12
1623702890000|2021-06-14 20:34:50|623.74|619.74|623.71|619.71|623.78|619.78|623.67|619.67|8
1623702900000|2021-06-14 20:35:00|623.72|619.72|623.81|619.81|623.88|619.88|623.71|619.71|18
1623702910000|2021-06-14 20:35:10|623.83|619.83|623.87|619.87|623.88|619.88|623.8|619.8|21
1623702920000|2021-06-14 20:35:20|623.86|619.86|623.84|619.84|623.86|619.86|623.83|619.83|14
1623702930000|2021-06-14 20:35:30|623.79|619.79|623.86|619.86|623.93|619.93|623.79|619.79|20
1623702940000|2021-06-14 20:35:40|623.87|619.87|623.85|619.85|623.87|619.87|623.85|619.85|7
1623702950000|2021-06-14 20:35:50|623.86|619.86|623.96|619.96|624.01|620.01|623.85|619.85|12
1623702960000|2021-06-14 20:36:00|623.99|619.99|624.08|620.08|624.11|620.11|623.99|619.99|18
1623702970000|2021-06-14 20:36:10|624.1|620.1|624.17|620.17|624.18|620.18|624.08|620.08|14
1623702980000|2021-06-14 20:36:20|624.18|620.18|624.32|620.32|624.49|620.49|624.16|620.16|24
1623702990000|2021-06-14 20:36:30|624.33|620.33|624.12|620.12|624.33|620.33|624.05|620.05|32
1623703000000|2021-06-14 20:36:40|624.11|620.11|624.23|620.23|624.25|620.25|624.05|620.05|21
1623703010000|2021-06-14 20:36:50|624.19|620.19|623.96|619.96|624.27|620.27|623.91|619.91|17
1623703020000|2021-06-14 20:37:00|623.97|619.97|624.09|620.09|624.15|620.15|623.96|619.96|23
1623703030000|2021-06-14 20:37:10|624.1|620.1|624.28|620.28|624.32|620.32|624.08|620.08|21
1623703040000|2021-06-14 20:37:20|624.24|620.24|624.3|620.3|624.33|620.33|624.24|620.24|16
1623703050000|2021-06-14 20:37:30|624.31|620.31|624.43|620.43|624.44|620.44|624.26|620.26|24
1623703060000|2021-06-14 20:37:40|624.4|620.4|624.65|620.65|624.65|620.65|624.4|620.4|17
1623703070000|2021-06-14 20:37:50|624.67|620.67|624.39|620.39|624.67|620.67|624.35|620.35|22
1623703080000|2021-06-14 20:38:00|624.41|620.41|624.63|620.63|624.63|620.63|624.34|620.34|27
1623703090000|2021-06-14 20:38:10|624.6|620.6|624.58|620.58|624.63|620.63|624.55|620.55|10
1623703100000|2021-06-14 20:38:20|624.55|620.55|624.36|620.36|624.55|620.55|624.35|620.35|18
1623703110000|2021-06-14 20:38:30|624.32|620.32|624.29|620.29|624.42|620.42|624.28|620.28|15
1623703120000|2021-06-14 20:38:40|624.3|620.3|624.08|620.08|624.3|620.3|624.07|620.07|8
1623703130000|2021-06-14 20:38:50|624.22|620.22|624.17|620.17|624.23|620.23|624.16|620.16|15
1623703140000|2021-06-14 20:39:00|624.22|620.22|624.21|620.21|624.23|620.23|624.16|620.16|16
1623703150000|2021-06-14 20:39:10|624.22|620.22|624.22|620.22|624.31|620.31|624.21|620.21|25
1623703160000|2021-06-14 20:39:20|624.23|620.23|624.26|620.26|624.26|620.26|624.19|620.19|7
1623703170000|2021-06-14 20:39:30|624.27|620.27|624.26|620.26|624.28|620.28|624.21|620.21|14
1623703180000|2021-06-14 20:39:40|624.28|620.28|624.32|620.32|624.32|620.32|624.26|620.26|14
1623703190000|2021-06-14 20:39:50|624.29|620.29|624.31|620.31|624.32|620.32|624.29|620.29|4
1623703200000|2021-06-14 20:40:00|624.32|620.32|624.69|620.69|624.69|620.69|624.31|620.31|31
1623703210000|2021-06-14 20:40:10|624.7|620.7|624.68|620.68|624.74|620.74|624.65|620.65|23
1623703220000|2021-06-14 20:40:20|624.66|620.66|624.71|620.71|624.73|620.73|624.64|620.64|16
1623703230000|2021-06-14 20:40:30|624.69|620.69|625.23|621.23|625.24|621.24|624.69|620.69|22
1623703240000|2021-06-14 20:40:40|625.24|621.24|625.09|621.09|625.24|621.24|625.05|621.05|23
1623703250000|2021-06-14 20:40:50|625.1|621.1|625.28|621.28|625.31|621.31|625.09|621.09|25
1623703260000|2021-06-14 20:41:00|625.27|621.27|625.36|621.36|625.37|621.37|625.17|621.17|17
1623703270000|2021-06-14 20:41:10|625.37|621.37|625.2|621.2|625.4|621.4|625.19|621.19|16
1623703280000|2021-06-14 20:41:20|625.24|621.24|625.31|621.31|625.31|621.31|625.21|621.21|18
1623703290000|2021-06-14 20:41:30|625.3|621.3|625.41|621.41|625.41|621.41|625.3|621.3|13
1623703300000|2021-06-14 20:41:40|625.37|621.37|625.38|621.38|625.39|621.39|625.32|621.32|21
1623703310000|2021-06-14 20:41:50|625.4|621.4|625.4|621.4|625.41|621.41|625.36|621.36|8
1623703320000|2021-06-14 20:42:00|625.41|621.41|625.16|621.16|625.44|621.44|625.14|621.14|16
1623703330000|2021-06-14 20:42:10|625.14|621.14|624.99|620.99|625.14|621.14|624.92|620.92|14
1623703340000|2021-06-14 20:42:20|624.98|620.98|624.98|620.98|625.08|621.08|624.97|620.97|26
1623703350000|2021-06-14 20:42:30|624.97|620.97|624.85|620.85|624.97|620.97|624.81|620.81|14
1623703360000|2021-06-14 20:42:40|624.84|620.84|624.92|620.92|624.92|620.92|624.84|620.84|20
1623703370000|2021-06-14 20:42:50|624.91|620.91|624.91|620.91|624.91|620.91|624.89|620.89|11
1623703380000|2021-06-14 20:43:00|624.9|620.9|625.03|621.03|625.08|621.08|624.9|620.9|19
1623703390000|2021-06-14 20:43:10|625.07|621.07|624.99|620.99|625.09|621.09|624.96|620.96|25
1623703400000|2021-06-14 20:43:20|625|621|624.96|620.96|625.06|621.06|624.91|620.91|17
1623703410000|2021-06-14 20:43:30|624.97|620.97|624.95|620.95|625.04|621.04|624.94|620.94|16
1623703420000|2021-06-14 20:43:40|624.94|620.94|624.99|620.99|625.02|621.02|624.94|620.94|9
1623703430000|2021-06-14 20:43:50|625|621|625.05|621.05|625.12|621.12|625|621|23
1623703440000|2021-06-14 20:44:00|625|621|625.33|621.33|625.33|621.33|625|621|28
1623703450000|2021-06-14 20:44:10|625.31|621.31|625.44|621.44|625.48|621.48|625.28|621.28|21
1623703460000|2021-06-14 20:44:20|625.43|621.43|625.53|621.53|625.58|621.58|625.43|621.43|14
1623703470000|2021-06-14 20:44:30|625.56|621.56|625.6|621.6|625.61|621.61|625.55|621.55|16
1623703480000|2021-06-14 20:44:40|625.59|621.59|625.62|621.62|625.62|621.62|625.55|621.55|11
1623703490000|2021-06-14 20:44:50|625.68|621.68|625.74|621.74|625.74|621.74|625.66|621.66|17
1623703500000|2021-06-14 20:45:00|625.73|621.73|626.15|622.15|626.15|622.15|625.73|621.73|29
1623703510000|2021-06-14 20:45:10|626.11|622.11|626.03|622.03|626.18|622.18|626.01|622.01|20
1623703520000|2021-06-14 20:45:20|626.07|622.07|626.16|622.16|626.16|622.16|626.03|622.03|25
1623703530000|2021-06-14 20:45:30|626.14|622.14|626.06|622.06|626.18|622.18|626.03|622.03|19
1623703540000|2021-06-14 20:45:40|626.05|622.05|626.07|622.07|626.09|622.09|626.03|622.03|17
1623703550000|2021-06-14 20:45:50|626.13|622.13|626.28|622.28|626.29|622.29|626.13|622.13|21
1623703560000|2021-06-14 20:46:00|626.29|622.29|626.3|622.3|626.38|622.38|626.28|622.28|23
1623703570000|2021-06-14 20:46:10|626.29|622.29|626.09|622.09|626.29|622.29|626.08|622.08|23
1623703580000|2021-06-14 20:46:20|626.06|622.06|626|622|626.08|622.08|625.91|621.91|21
1623703590000|2021-06-14 20:46:30|626.02|622.02|625.99|621.99|626.02|622.02|625.98|621.98|17
1623703600000|2021-06-14 20:46:40|626|622|626.03|622.03|626.06|622.06|625.99|621.99|16
1623703610000|2021-06-14 20:46:50|626.02|622.02|626.12|622.12|626.12|622.12|626.01|622.01|18
1623703620000|2021-06-14 20:47:00|626.11|622.11|626.05|622.05|626.11|622.11|625.97|621.97|23
1623703630000|2021-06-14 20:47:10|626.01|622.01|626.32|622.32|626.35|622.35|625.97|621.97|21
1623703640000|2021-06-14 20:47:20|626.41|622.41|626.45|622.45|626.45|622.45|626.4|622.4|5
1623703650000|2021-06-14 20:47:30|626.48|622.48|626.52|622.52|626.52|622.52|626.43|622.43|3
1623703660000|2021-06-14 20:47:40|626.55|622.55|626.71|622.71|626.71|622.71|626.53|622.53|24
1623703670000|2021-06-14 20:47:50|626.72|622.72|626.54|622.54|626.83|622.83|626.51|622.51|29
1623703680000|2021-06-14 20:48:00|626.53|622.53|626.57|622.57|626.61|622.61|626.53|622.53|20
1623703690000|2021-06-14 20:48:10|626.59|622.59|626.78|622.78|626.79|622.79|626.59|622.59|18
1623703700000|2021-06-14 20:48:20|626.81|622.81|626.67|622.67|626.81|622.81|626.59|622.59|28
1623703710000|2021-06-14 20:48:30|626.66|622.66|626.73|622.73|626.73|622.73|626.53|622.53|23
1623703720000|2021-06-14 20:48:40|626.77|622.77|626.8|622.8|626.8|622.8|626.72|622.72|17
1623703730000|2021-06-14 20:48:50|626.81|622.81|626.82|622.82|626.82|622.82|626.79|622.79|10
1623703740000|2021-06-14 20:49:00|626.81|622.81|626.4|622.4|626.82|622.82|626.4|622.4|19
1623703750000|2021-06-14 20:49:10|626.35|622.35|626.27|622.27|626.37|622.37|626.21|622.21|23
1623703760000|2021-06-14 20:49:20|626.3|622.3|626.02|622.02|626.3|622.3|626.02|622.02|17
1623703770000|2021-06-14 20:49:30|626.04|622.04|625.88|621.88|626.04|622.04|625.85|621.85|14
1623703780000|2021-06-14 20:49:40|625.85|621.85|625.9|621.9|625.93|621.93|625.85|621.85|18
1623703790000|2021-06-14 20:49:50|625.92|621.92|625.77|621.77|625.92|621.92|625.76|621.76|13
1623703800000|2021-06-14 20:50:00|625.78|621.78|625.97|621.97|626.02|622.02|625.78|621.78|19
1623703810000|2021-06-14 20:50:10|625.98|621.98|625.94|621.94|625.98|621.98|625.9|621.9|23
1623703820000|2021-06-14 20:50:20|625.97|621.97|625.8|621.8|625.97|621.97|625.79|621.79|24
1623703830000|2021-06-14 20:50:30|625.83|621.83|625.78|621.78|625.86|621.86|625.69|621.69|12
1623703840000|2021-06-14 20:50:40|625.77|621.77|625.41|621.41|625.78|621.78|625.4|621.4|19
1623703850000|2021-06-14 20:50:50|625.38|621.38|625.35|621.35|625.42|621.42|625.24|621.24|26
1623703860000|2021-06-14 20:51:00|625.36|621.36|625.4|621.4|625.44|621.44|625.35|621.35|14
1623703870000|2021-06-14 20:51:10|625.41|621.41|625.35|621.35|625.43|621.43|625.35|621.35|15
1623703880000|2021-06-14 20:51:20|625.34|621.34|625.35|621.35|625.36|621.36|625.34|621.34|6
1623703890000|2021-06-14 20:51:30|625.33|621.33|625.33|621.33|625.34|621.34|625.32|621.32|6
1623703900000|2021-06-14 20:51:40|625.34|621.34|625.46|621.46|625.46|621.46|625.34|621.34|4
1623703910000|2021-06-14 20:51:50|625.53|621.53|625.53|621.53|625.61|621.61|625.52|621.52|18
1623703920000|2021-06-14 20:52:00|625.54|621.54|625.55|621.55|625.63|621.63|625.51|621.51|21
1623703930000|2021-06-14 20:52:10|625.56|621.56|625.6|621.6|625.64|621.64|625.54|621.54|26
1623703940000|2021-06-14 20:52:20|625.59|621.59|625.63|621.63|625.71|621.71|625.59|621.59|15
1623703950000|2021-06-14 20:52:30|625.67|621.67|625.62|621.62|625.71|621.71|625.62|621.62|18
1623703960000|2021-06-14 20:52:40|625.61|621.61|625.58|621.58|625.62|621.62|625.57|621.57|13
1623703970000|2021-06-14 20:52:50|625.57|621.57|625.54|621.54|625.58|621.58|625.53|621.53|6
1623703980000|2021-06-14 20:53:00|625.55|621.55|625.93|621.93|625.96|621.96|625.55|621.55|28
1623703990000|2021-06-14 20:53:10|625.92|621.92|625.93|621.93|626.01|622.01|625.92|621.92|9
1623704000000|2021-06-14 20:53:20|625.95|621.95|626.03|622.03|626.08|622.08|625.95|621.95|14
1623704010000|2021-06-14 20:53:30|626.02|622.02|626.09|622.09|626.12|622.12|626.02|622.02|19
1623704020000|2021-06-14 20:53:40|626.1|622.1|626.36|622.36|626.36|622.36|626.08|622.08|13
1623704030000|2021-06-14 20:53:50|626.34|622.34|626.34|622.34|626.37|622.37|626.31|622.31|11
1623704040000|2021-06-14 20:54:00|626.31|622.31|626.45|622.45|626.45|622.45|626.31|622.31|8
1623704050000|2021-06-14 20:54:10|626.46|622.46|626.45|622.45|626.46|622.46|626.26|622.26|18
1623704060000|2021-06-14 20:54:20|626.46|622.46|626.82|622.82|627.02|623.02|626.42|622.42|35
1623704070000|2021-06-14 20:54:30|626.85|622.85|627.08|623.08|627.15|623.15|626.81|622.81|23
1623704080000|2021-06-14 20:54:40|627.15|623.15|626.93|622.93|627.21|623.21|626.71|622.71|25
1623704090000|2021-06-14 20:54:50|626.92|622.92|626.89|622.89|626.92|622.92|626.84|622.84|18
1623704100000|2021-06-14 20:55:00|626.91|622.91|627.08|623.08|627.09|623.09|626.86|622.86|30
1623704110000|2021-06-14 20:55:10|627.09|623.09|626.98|622.98|627.13|623.13|626.98|622.98|17
1623704120000|2021-06-14 20:55:20|626.99|622.99|626.95|622.95|627.08|623.08|626.88|622.88|23
1623704130000|2021-06-14 20:55:30|627.09|623.09|626.97|622.97|627.09|623.09|626.87|622.87|25
1623704140000|2021-06-14 20:55:40|626.96|622.96|626.77|622.77|626.96|622.96|626.77|622.77|14
1623704150000|2021-06-14 20:55:50|626.76|622.76|626.76|622.76|626.79|622.79|626.75|622.75|13
1623704160000|2021-06-14 20:56:00|626.77|622.77|626.77|622.77|626.78|622.78|626.77|622.77|3
1623704170000|2021-06-14 20:56:10|626.69|622.69|626.61|622.61|626.69|622.69|626.61|622.61|5
1623704180000|2021-06-14 20:56:20|626.59|622.59|626.41|622.41|626.59|622.59|626.41|622.41|19
1623704190000|2021-06-14 20:56:30|626.42|622.42|626.58|622.58|626.58|622.58|626.39|622.39|21
1623704200000|2021-06-14 20:56:40|626.62|622.62|626.53|622.53|626.62|622.62|626.52|622.52|22
1623704210000|2021-06-14 20:56:50|626.61|622.61|626.52|622.52|626.61|622.61|626.5|622.5|21
1623704220000|2021-06-14 20:57:00|626.63|622.63|626.47|622.47|626.63|622.63|626.45|622.45|22
1623704230000|2021-06-14 20:57:10|626.45|622.45|626.46|622.46|626.48|622.48|626.4|622.4|16
1623704240000|2021-06-14 20:57:20|626.44|622.44|626.42|622.42|626.47|622.47|626.38|622.38|21
1623704250000|2021-06-14 20:57:30|626.41|622.41|626.41|622.41|626.41|622.41|626.37|622.37|14
1623704260000|2021-06-14 20:57:40|626.42|622.42|626.4|622.4|626.42|622.42|626.39|622.39|7
1623704270000|2021-06-14 20:57:50|626.39|622.39|626.25|622.25|626.39|622.39|626.24|622.24|11
1623704280000|2021-06-14 20:58:00|626.26|622.26|626.57|622.57|626.7|622.7|626.26|622.26|24
1623704290000|2021-06-14 20:58:10|626.61|622.61|626.42|622.42|626.61|622.61|626.4|622.4|23
1623704300000|2021-06-14 20:58:20|626.41|622.41|626.35|622.35|626.41|622.41|626.33|622.33|15
1623704310000|2021-06-14 20:58:30|626.34|622.34|626.33|622.33|626.36|622.36|626.32|622.32|10
1623704320000|2021-06-14 20:58:40|626.32|622.32|626.32|622.32|626.34|622.34|626.25|622.25|16
1623704330000|2021-06-14 20:58:50|626.31|622.31|626.34|622.34|626.38|622.38|626.3|622.3|10
1623704340000|2021-06-14 20:59:00|626.35|622.35|626.34|622.34|626.41|622.41|626.33|622.33|16
1623704350000|2021-06-14 20:59:10|626.41|622.41|626.28|622.28|626.43|622.43|626.22|622.22|24
1623704360000|2021-06-14 20:59:20|626.27|622.27|626.27|622.27|626.28|622.28|626.24|622.24|9
1623704370000|2021-06-14 20:59:30|626.24|622.24|626.25|622.25|626.25|622.25|626.23|622.23|10
1623704380000|2021-06-14 20:59:40|626.24|622.24|626.3|622.3|626.31|622.31|626.24|622.24|14
1623704390000|2021-06-14 20:59:50|626.31|622.31|626.28|622.28|626.31|622.31|626.28|622.28|2
1623704400000|2021-06-14 21:00:00|626.31|622.31|626.67|622.67|626.67|622.67|626.31|622.31|14
1623704410000|2021-06-14 21:00:10|626.66|622.66|626.76|622.76|626.78|622.78|626.65|622.65|12
1623704420000|2021-06-14 21:00:20|626.77|622.77|627.38|623.38|627.39|623.39|626.77|622.77|24
1623704430000|2021-06-14 21:00:30|627.37|623.37|627.54|623.54|627.56|623.56|627.36|623.36|21
1623704440000|2021-06-14 21:00:40|627.55|623.55|627.77|623.77|627.79|623.79|627.54|623.54|20
1623704450000|2021-06-14 21:00:50|627.76|623.76|627.77|623.77|627.84|623.84|627.76|623.76|25
1623704460000|2021-06-14 21:01:00|627.8|623.8|627.82|623.82|627.83|623.83|627.78|623.78|15
1623704470000|2021-06-14 21:01:10|627.81|623.81|627.87|623.87|627.9|623.9|627.81|623.81|26
1623704480000|2021-06-14 21:01:20|627.88|623.88|627.92|623.92|627.92|623.92|627.87|623.87|15
1623704490000|2021-06-14 21:01:30|627.91|623.91|627.9|623.9|627.91|623.91|627.86|623.86|16
1623704500000|2021-06-14 21:01:40|627.92|623.92|627.93|623.93|627.96|623.96|627.88|623.88|13
1623704510000|2021-06-14 21:01:50|627.94|623.94|628.2|624.2|628.23|624.23|627.93|623.93|23
1623704520000|2021-06-14 21:02:00|628.21|624.21|628.99|624.99|629.03|625.03|628.21|624.21|29
1623704530000|2021-06-14 21:02:10|628.98|624.98|629.13|625.13|629.13|625.13|628.97|624.97|19
1623704540000|2021-06-14 21:02:20|629.12|625.12|629.51|625.51|629.52|625.52|629.12|625.12|20
1623704550000|2021-06-14 21:02:30|629.52|625.52|630.02|626.02|630.03|626.03|629.52|625.52|31
1623704560000|2021-06-14 21:02:40|630.05|626.05|630.26|626.26|630.26|626.26|629.82|625.82|27
1623704570000|2021-06-14 21:02:50|630.23|626.23|630.36|626.36|630.4|626.4|630.05|626.05|31
1623704580000|2021-06-14 21:03:00|630.39|626.39|630.78|626.78|630.93|626.93|630.28|626.28|28
1623704590000|2021-06-14 21:03:10|630.74|626.74|630.77|626.77|631.09|627.09|630.74|626.74|26
1623704600000|2021-06-14 21:03:20|631.48|627.48|631.23|627.23|631.49|627.49|631.23|627.23|21
1623704610000|2021-06-14 21:03:30|631.22|627.22|632.04|628.04|632.06|628.06|631.22|627.22|31
1623704620000|2021-06-14 21:03:40|631.99|627.99|632.46|628.46|632.66|628.66|631.99|627.99|30
1623704630000|2021-06-14 21:03:50|632.45|628.45|632.1|628.1|632.51|628.51|632.1|628.1|30
1623704640000|2021-06-14 21:04:00|632.09|628.09|631.47|627.47|632.09|628.09|631.47|627.47|28
1623704650000|2021-06-14 21:04:10|631.48|627.48|631.79|627.79|631.79|627.79|631.47|627.47|21
1623704660000|2021-06-14 21:04:20|631.78|627.78|631.53|627.53|631.81|627.81|631.53|627.53|14
1623704670000|2021-06-14 21:04:30|631.54|627.54|631.54|627.54|631.56|627.56|631.54|627.54|7
1623704680000|2021-06-14 21:04:40|631.53|627.53|631.83|627.83|631.83|627.83|631.53|627.53|18
1623704690000|2021-06-14 21:04:50|631.84|627.84|631.92|627.92|631.93|627.93|631.75|627.75|19
1623704700000|2021-06-14 21:05:00|631.82|627.82|631.84|627.84|632.02|628.02|631.66|627.66|22
1623704710000|2021-06-14 21:05:10|631.82|627.82|631.74|627.74|631.84|627.84|631.73|627.73|15
1623704720000|2021-06-14 21:05:20|631.8|627.8|632.34|628.34|632.38|628.38|631.74|627.74|24
1623704730000|2021-06-14 21:05:30|632.35|628.35|632.71|628.71|632.73|628.73|632.35|628.35|23
1623704740000|2021-06-14 21:05:40|632.72|628.72|632.81|628.81|632.82|628.82|632.59|628.59|31
1623704750000|2021-06-14 21:05:50|632.83|628.83|632.41|628.41|632.85|628.85|632.41|628.41|22
1623704760000|2021-06-14 21:06:00|632.37|628.37|632.25|628.25|632.49|628.49|632.07|628.07|31
1623704770000|2021-06-14 21:06:10|632.24|628.24|631.94|627.94|632.27|628.27|631.94|627.94|24
1623704780000|2021-06-14 21:06:20|631.85|627.85|631.88|627.88|632.07|628.07|631.82|627.82|19
1623704790000|2021-06-14 21:06:30|631.91|627.91|632.1|628.1|632.14|628.14|631.91|627.91|18
1623704800000|2021-06-14 21:06:40|632.09|628.09|632.3|628.3|632.33|628.33|632.06|628.06|26
1623704810000|2021-06-14 21:06:50|632.29|628.29|632.25|628.25|632.31|628.31|632.17|628.17|19
1623704820000|2021-06-14 21:07:00|632.26|628.26|632.14|628.14|632.28|628.28|632.14|628.14|18
1623704830000|2021-06-14 21:07:10|631.97|627.97|631.9|627.9|631.97|627.97|631.87|627.87|8
1623704840000|2021-06-14 21:07:20|631.91|627.91|631.9|627.9|631.94|627.94|631.76|627.76|17
1623704850000|2021-06-14 21:07:30|631.98|627.98|632.1|628.1|632.12|628.12|631.95|627.95|21
1623704860000|2021-06-14 21:07:40|632.11|628.11|632.35|628.35|632.36|628.36|632.08|628.08|20
1623704870000|2021-06-14 21:07:50|632.32|628.32|632.34|628.34|632.39|628.39|632.19|628.19|21
1623704880000|2021-06-14 21:08:00|632.35|628.35|632.23|628.23|632.45|628.45|632.23|628.23|26
1623704890000|2021-06-14 21:08:10|632.21|628.21|631.98|627.98|632.21|628.21|631.98|627.98|18
1623704900000|2021-06-14 21:08:20|632|628|631.82|627.82|632|628|631.81|627.81|22
1623704910000|2021-06-14 21:08:30|631.81|627.81|631.64|627.64|631.82|627.82|631.63|627.63|15
1623704920000|2021-06-14 21:08:40|631.67|627.67|631.99|627.99|632.02|628.02|631.67|627.67|18
1623704930000|2021-06-14 21:08:50|631.98|627.98|631.82|627.82|631.98|627.98|631.81|627.81|14
1623704940000|2021-06-14 21:09:00|631.84|627.84|631.98|627.98|631.98|627.98|631.84|627.84|3
1623704950000|2021-06-14 21:09:10|631.9|627.9|631.83|627.83|631.9|627.9|631.83|627.83|4
1623704960000|2021-06-14 21:09:20|631.82|627.82|631.86|627.86|631.99|627.99|631.82|627.82|16
1623704970000|2021-06-14 21:09:30|631.88|627.88|631.78|627.78|631.88|627.88|631.76|627.76|16
1623704980000|2021-06-14 21:09:40|631.79|627.79|631.98|627.98|632.02|628.02|631.79|627.79|15
1623704990000|2021-06-14 21:09:50|631.97|627.97|631.92|627.92|632.07|628.07|631.92|627.92|19
1623705000000|2021-06-14 21:10:00|631.93|627.93|632.02|628.02|632.29|628.29|631.92|627.92|31
1623705010000|2021-06-14 21:10:10|632.06|628.06|631.88|627.88|632.06|628.06|631.88|627.88|10
1623705020000|2021-06-14 21:10:20|631.81|627.81|631.77|627.77|631.89|627.89|631.77|627.77|19
1623705030000|2021-06-14 21:10:30|631.78|627.78|631.59|627.59|631.78|627.78|631.58|627.58|22
1623705040000|2021-06-14 21:10:40|631.6|627.6|631.44|627.44|631.62|627.62|631.42|627.42|17
1623705050000|2021-06-14 21:10:50|631.43|627.43|631.38|627.38|631.43|627.43|631.18|627.18|15
1623705060000|2021-06-14 21:11:00|631.37|627.37|631.38|627.38|631.51|627.51|631.31|627.31|24
1623705070000|2021-06-14 21:11:10|631.44|627.44|631.55|627.55|631.73|627.73|631.36|627.36|25
1623705080000|2021-06-14 21:11:20|631.54|627.54|631.59|627.59|631.75|627.75|631.43|627.43|16
1623705090000|2021-06-14 21:11:30|631.57|627.57|631.52|627.52|631.71|627.71|631.52|627.52|16
1623705100000|2021-06-14 21:11:40|631.49|627.49|631.49|627.49|631.57|627.57|631.47|627.47|22
1623705110000|2021-06-14 21:11:50|631.45|627.45|631.42|627.42|631.5|627.5|631.39|627.39|16
1623705120000|2021-06-14 21:12:00|631.43|627.43|631.3|627.3|631.43|627.43|631.29|627.29|6
1623705130000|2021-06-14 21:12:10|631.33|627.33|631.54|627.54|631.6|627.6|631.33|627.33|18
1623705140000|2021-06-14 21:12:20|631.53|627.53|631.41|627.41|631.53|627.53|631.39|627.39|29
1623705150000|2021-06-14 21:12:30|631.43|627.43|631.39|627.39|631.44|627.44|631.35|627.35|21
1623705160000|2021-06-14 21:12:40|631.36|627.36|631.44|627.44|631.44|627.44|631.36|627.36|8
1623705170000|2021-06-14 21:12:50|631.45|627.45|631.27|627.27|631.45|627.45|631.27|627.27|12
1623705180000|2021-06-14 21:13:00|631.28|627.28|631.25|627.25|631.33|627.33|631.25|627.25|18
1623705190000|2021-06-14 21:13:10|631.26|627.26|631.47|627.47|631.47|627.47|631.25|627.25|26
1623705200000|2021-06-14 21:13:20|631.46|627.46|631.19|627.19|631.47|627.47|631.12|627.12|20
1623705210000|2021-06-14 21:13:30|631.07|627.07|631|627|631.14|627.14|630.99|626.99|23
1623705220000|2021-06-14 21:13:40|630.96|626.96|630.94|626.94|630.96|626.96|630.9|626.9|6
1623705230000|2021-06-14 21:13:50|630.97|626.97|630.79|626.79|630.98|626.98|630.7|626.7|27
1623705240000|2021-06-14 21:14:00|630.78|626.78|630.77|626.77|630.82|626.82|630.77|626.77|12
1623705250000|2021-06-14 21:14:10|630.78|626.78|630.77|626.77|630.83|626.83|630.77|626.77|8
1623705260000|2021-06-14 21:14:20|630.79|626.79|630.77|626.77|630.83|626.83|630.76|626.76|22
1623705270000|2021-06-14 21:14:30|630.78|626.78|630.77|626.77|630.78|626.78|630.77|626.77|6
1623705280000|2021-06-14 21:14:40|630.8|626.8|630.83|626.83|630.83|626.83|630.78|626.78|11
1623705290000|2021-06-14 21:14:50|630.81|626.81|630.82|626.82|630.88|626.88|630.78|626.78|20
1623705300000|2021-06-14 21:15:00|630.79|626.79|631.02|627.02|631.05|627.05|630.78|626.78|24
1623705310000|2021-06-14 21:15:10|631.01|627.01|631.08|627.08|631.21|627.21|631.01|627.01|18
1623705320000|2021-06-14 21:15:20|631.09|627.09|631.34|627.34|631.34|627.34|631.09|627.09|13
1623705330000|2021-06-14 21:15:30|631.33|627.33|631.33|627.33|631.36|627.36|631.32|627.32|16
1623705340000|2021-06-14 21:15:40|631.34|627.34|631.3|627.3|631.38|627.38|631.25|627.25|25
1623705350000|2021-06-14 21:15:50|631.29|627.29|631.34|627.34|631.38|627.38|631.27|627.27|28
1623705360000|2021-06-14 21:16:00|631.4|627.4|631.32|627.32|631.4|627.4|631.3|627.3|10
1623705370000|2021-06-14 21:16:10|631.31|627.31|631.32|627.32|631.34|627.34|631.3|627.3|16
1623705380000|2021-06-14 21:16:20|631.3|627.3|631.22|627.22|631.3|627.3|631.22|627.22|19
1623705390000|2021-06-14 21:16:30|631.21|627.21|631.22|627.22|631.24|627.24|631.21|627.21|13
1623705400000|2021-06-14 21:16:40|631.19|627.19|630.71|626.71|631.2|627.2|630.71|626.71|18
1623705410000|2021-06-14 21:16:50|630.72|626.72|630.67|626.67|630.73|626.73|630.65|626.65|20
1623705420000|2021-06-14 21:17:00|630.65|626.65|630.68|626.68|630.69|626.69|630.65|626.65|19
1623705430000|2021-06-14 21:17:10|630.66|626.66|630.66|626.66|630.69|626.69|630.66|626.66|14
1623705440000|2021-06-14 21:17:20|630.67|626.67|631.25|627.25|631.26|627.26|630.66|626.66|30
1623705450000|2021-06-14 21:17:30|631.09|627.09|630.98|626.98|631.12|627.12|630.97|626.97|19
1623705460000|2021-06-14 21:17:40|630.99|626.99|630.94|626.94|630.99|626.99|630.94|626.94|18
1623705470000|2021-06-14 21:17:50|630.95|626.95|630.87|626.87|630.95|626.95|630.83|626.83|16
1623705480000|2021-06-14 21:18:00|630.88|626.88|630.96|626.96|630.96|626.96|630.83|626.83|19
1623705490000|2021-06-14 21:18:10|630.91|626.91|630.97|626.97|630.98|626.98|630.91|626.91|23
1623705500000|2021-06-14 21:18:20|630.93|626.93|630.97|626.97|630.98|626.98|630.9|626.9|25
1623705510000|2021-06-14 21:18:30|630.98|626.98|630.89|626.89|630.98|626.98|630.84|626.84|22
1623705520000|2021-06-14 21:18:40|630.88|626.88|630.88|626.88|630.9|626.9|630.85|626.85|21
1623705530000|2021-06-14 21:18:50|630.87|626.87|630.89|626.89|630.9|626.9|630.85|626.85|24
1623705540000|2021-06-14 21:19:00|630.87|626.87|630.9|626.9|630.92|626.92|630.87|626.87|22
1623705550000|2021-06-14 21:19:10|630.91|626.91|630.89|626.89|630.92|626.92|630.88|626.88|21
1623705560000|2021-06-14 21:19:20|630.88|626.88|630.84|626.84|630.91|626.91|630.82|626.82|16
1623705570000|2021-06-14 21:19:30|630.82|626.82|630.84|626.84|630.87|626.87|630.76|626.76|18
1623705580000|2021-06-14 21:19:40|630.82|626.82|630.58|626.58|630.82|626.82|630.57|626.57|13
1623705590000|2021-06-14 21:19:50|630.6|626.6|630.7|626.7|630.71|626.71|630.58|626.58|13
1623705600000|2021-06-14 21:20:00|630.65|626.65|630.64|626.64|630.68|626.68|630.6|626.6|17
1623705610000|2021-06-14 21:20:10|630.65|626.65|630.64|626.64|630.65|626.65|630.63|626.63|16
1623705620000|2021-06-14 21:20:20|630.57|626.57|630.58|626.58|630.59|626.59|630.57|626.57|3
1623705630000|2021-06-14 21:20:30|630.57|626.57|630.51|626.51|630.58|626.58|630.49|626.49|13
1623705640000|2021-06-14 21:20:40|630.52|626.52|630.5|626.5|630.52|626.52|630.49|626.49|14
1623705650000|2021-06-14 21:20:50|630.49|626.49|630.48|626.48|630.5|626.5|630.48|626.48|10
1623705660000|2021-06-14 21:21:00|630.49|626.49|630.44|626.44|630.5|626.5|630.44|626.44|4
1623705670000|2021-06-14 21:21:10|630.43|626.43|630.44|626.44|630.44|626.44|630.43|626.43|2
1623705680000|2021-06-14 21:21:20|630.45|626.45|630.19|626.19|630.45|626.45|630.19|626.19|11
1623705690000|2021-06-14 21:21:30|630.22|626.22|630.28|626.28|630.34|626.34|630.1|626.1|20
1623705700000|2021-06-14 21:21:40|630.29|626.29|630.15|626.15|630.36|626.36|630.03|626.03|21
1623705710000|2021-06-14 21:21:50|630.01|626.01|629.94|625.94|630.01|626.01|629.93|625.93|14
1623705720000|2021-06-14 21:22:00|629.93|625.93|629.93|625.93|629.96|625.96|629.91|625.91|7
1623705730000|2021-06-14 21:22:10|629.94|625.94|629.94|625.94|630.03|626.03|629.86|625.86|16
1623705740000|2021-06-14 21:22:20|630|626|630.2|626.2|630.22|626.22|629.9|625.9|26
1623705750000|2021-06-14 21:22:30|630.22|626.22|630.07|626.07|630.23|626.23|630.05|626.05|24
1623705760000|2021-06-14 21:22:40|630.09|626.09|630.05|626.05|630.09|626.09|630.01|626.01|15
1623705770000|2021-06-14 21:22:50|630.04|626.04|630.01|626.01|630.05|626.05|630.01|626.01|15
1623705780000|2021-06-14 21:23:00|629.9|625.9|629.87|625.87|630|626|629.87|625.87|5
1623705790000|2021-06-14 21:23:10|629.89|625.89|629.8|625.8|629.89|625.89|629.8|625.8|13
1623705800000|2021-06-14 21:23:20|629.84|625.84|630.05|626.05|630.05|626.05|629.8|625.8|9
1623705810000|2021-06-14 21:23:30|630.15|626.15|629.9|625.9|630.16|626.16|629.89|625.89|24
1623705820000|2021-06-14 21:23:40|629.89|625.89|629.86|625.86|629.92|625.92|629.86|625.86|11
1623705830000|2021-06-14 21:23:50|629.9|625.9|629.97|625.97|629.97|625.97|629.89|625.89|3
1623705840000|2021-06-14 21:24:00|629.96|625.96|629.92|625.92|629.96|625.96|629.76|625.76|18
1623705850000|2021-06-14 21:24:10|629.9|625.9|629.9|625.9|629.91|625.91|629.9|625.9|5
1623705860000|2021-06-14 21:24:20|629.89|625.89|629.89|625.89|629.9|625.9|629.88|625.88|11
1623705870000|2021-06-14 21:24:30|629.9|625.9|629.89|625.89|629.91|625.91|629.89|625.89|17
1623705880000|2021-06-14 21:24:40|629.9|625.9|629.96|625.96|629.96|625.96|629.89|625.89|12
1623705890000|2021-06-14 21:24:50|629.94|625.94|629.88|625.88|629.96|625.96|629.88|625.88|14
1623705900000|2021-06-14 21:25:00|629.87|625.87|629.85|625.85|629.9|625.9|629.83|625.83|19
1623705910000|2021-06-14 21:25:10|629.84|625.84|629.84|625.84|629.86|625.86|629.82|625.82|10
1623705920000|2021-06-14 21:25:20|629.83|625.83|629.76|625.76|629.84|625.84|629.74|625.74|15
1623705930000|2021-06-14 21:25:30|629.75|625.75|629.65|625.65|629.75|625.75|629.61|625.61|7
1623705940000|2021-06-14 21:25:40|629.64|625.64|629.63|625.63|629.66|625.66|629.62|625.62|7
1623705950000|2021-06-14 21:25:50|629.64|625.64|629.62|625.62|629.64|625.64|629.6|625.6|6
1623705960000|2021-06-14 21:26:00|629.64|625.64|629.67|625.67|629.74|625.74|629.64|625.64|13
1623705970000|2021-06-14 21:26:10|629.69|625.69|629.71|625.71|629.71|625.71|629.67|625.67|20
1623705980000|2021-06-14 21:26:20|629.69|625.69|629.64|625.64|629.7|625.7|629.64|625.64|14
1623705990000|2021-06-14 21:26:30|629.65|625.65|629.64|625.64|629.65|625.65|629.64|625.64|8
1623706000000|2021-06-14 21:26:40|629.65|625.65|629.63|625.63|629.65|625.65|629.63|625.63|12
1623706010000|2021-06-14 21:26:50|629.64|625.64|629.55|625.55|629.64|625.64|629.55|625.55|14
1623706020000|2021-06-14 21:27:00|629.56|625.56|629.55|625.55|629.56|625.56|629.54|625.54|10
1623706030000|2021-06-14 21:27:10|629.5|625.5|629.51|625.51|629.52|625.52|629.47|625.47|13
1623706040000|2021-06-14 21:27:20|629.53|625.53|629.5|625.5|629.54|625.54|629.5|625.5|8
1623706050000|2021-06-14 21:27:30|629.51|625.51|629.42|625.42|629.54|625.54|629.39|625.39|17
1623706060000|2021-06-14 21:27:40|629.43|625.43|629.4|625.4|629.43|625.43|629.38|625.38|17
1623706070000|2021-06-14 21:27:50|629.41|625.41|629.4|625.4|629.41|625.41|629.39|625.39|14
1623706080000|2021-06-14 21:28:00|629.41|625.41|629.32|625.32|629.41|625.41|629.27|625.27|12
1623706090000|2021-06-14 21:28:10|629.3|625.3|629.21|625.21|629.3|625.3|629.21|625.21|16
1623706100000|2021-06-14 21:28:20|629.16|625.16|629.17|625.17|629.2|625.2|629.16|625.16|7
1623706110000|2021-06-14 21:28:30|629.18|625.18|629.17|625.17|629.19|625.19|629.17|625.17|5
1623706120000|2021-06-14 21:28:40|629.19|625.19|629.15|625.15|629.19|625.19|629.12|625.12|8
1623706130000|2021-06-14 21:28:50|629.14|625.14|629.09|625.09|629.16|625.16|629.09|625.09|13
1623706140000|2021-06-14 21:29:00|629.06|625.06|629.08|625.08|629.14|625.14|629|625|24
1623706150000|2021-06-14 21:29:10|629.17|625.17|629.24|625.24|629.3|625.3|629.17|625.17|18
1623706160000|2021-06-14 21:29:20|629.23|625.23|629.63|625.63|629.72|625.72|629.23|625.23|22
1623706170000|2021-06-14 21:29:30|629.56|625.56|629.67|625.67|629.68|625.68|629.56|625.56|5
1623706180000|2021-06-14 21:29:40|629.66|625.66|630|626|630.01|626.01|629.56|625.56|15
1623706190000|2021-06-14 21:29:50|630.04|626.04|629.95|625.95|630.04|626.04|629.94|625.94|18
1623706200000|2021-06-14 21:30:00|629.94|625.94|629.91|625.91|629.95|625.95|629.91|625.91|7
1623706210000|2021-06-14 21:30:10|629.9|625.9|629.94|625.94|629.98|625.98|629.9|625.9|9
1623706220000|2021-06-14 21:30:20|629.95|625.95|629.84|625.84|630.02|626.02|629.77|625.77|21
1623706230000|2021-06-14 21:30:30|629.9|625.9|629.65|625.65|629.9|625.9|629.64|625.64|22
1623706240000|2021-06-14 21:30:40|629.7|625.7|629.47|625.47|629.77|625.77|629.45|625.45|19
1623706250000|2021-06-14 21:30:50|629.4|625.4|629.33|625.33|629.41|625.41|629.33|625.33|5
1623706260000|2021-06-14 21:31:00|629.25|625.25|629.1|625.1|629.25|625.25|629.1|625.1|8
1623706270000|2021-06-14 21:31:10|629.09|625.09|629.04|625.04|629.15|625.15|629.04|625.04|10
1623706280000|2021-06-14 21:31:20|629.02|625.02|628.99|624.99|629.04|625.04|628.96|624.96|15
1623706290000|2021-06-14 21:31:30|628.96|624.96|628.98|624.98|628.98|624.98|628.96|624.96|5
1623706300000|2021-06-14 21:31:40|628.97|624.97|629|625|629.01|625.01|628.97|624.97|19
1623706310000|2021-06-14 21:31:50|629.01|625.01|628.99|624.99|629.01|625.01|628.98|624.98|19
1623706320000|2021-06-14 21:32:00|629|625|629.03|625.03|629.05|625.05|628.96|624.96|19
1623706330000|2021-06-14 21:32:10|629.02|625.02|628.96|624.96|629.05|625.05|628.95|624.95|24
1623706340000|2021-06-14 21:32:20|628.95|624.95|628.94|624.94|628.98|624.98|628.94|624.94|11
1623706350000|2021-06-14 21:32:30|628.96|624.96|628.95|624.95|628.97|624.97|628.94|624.94|11
1623706360000|2021-06-14 21:32:40|628.97|624.97|629.09|625.09|629.12|625.12|628.97|624.97|10
1623706370000|2021-06-14 21:32:50|629.08|625.08|629.09|625.09|629.11|625.11|629.06|625.06|22
1623706380000|2021-06-14 21:33:00|629.11|625.11|629.09|625.09|629.13|625.13|629.07|625.07|14
1623706390000|2021-06-14 21:33:10|629.11|625.11|629.13|625.13|629.14|625.14|629.09|625.09|14
1623706400000|2021-06-14 21:33:20|629.05|625.05|629.16|625.16|629.16|625.16|628.93|624.93|16
1623706410000|2021-06-14 21:33:30|629.14|625.14|629.42|625.42|629.46|625.46|629.11|625.11|24
1623706420000|2021-06-14 21:33:40|629.4|625.4|629.55|625.55|629.56|625.56|629.36|625.36|13
1623706430000|2021-06-14 21:33:50|629.54|625.54|629.62|625.62|629.62|625.62|629.5|625.5|12
1623706440000|2021-06-14 21:34:00|629.55|625.55|629.48|625.48|629.61|625.61|629.45|625.45|12
1623706450000|2021-06-14 21:34:10|629.5|625.5|629.37|625.37|629.5|625.5|629.34|625.34|15
1623706460000|2021-06-14 21:34:20|629.36|625.36|629.37|625.37|629.38|625.38|629.36|625.36|10
1623706470000|2021-06-14 21:34:30|629.31|625.31|629.92|625.92|630|626|629.31|625.31|23
1623706480000|2021-06-14 21:34:40|629.98|625.98|630.14|626.14|630.16|626.16|629.83|625.83|16
1623706490000|2021-06-14 21:34:50|630.04|626.04|629.98|625.98|630.14|626.14|629.98|625.98|10
1623706500000|2021-06-14 21:35:00|630.04|626.04|629.87|625.87|630.04|626.04|629.87|625.87|13
1623706510000|2021-06-14 21:35:10|629.92|625.92|630.22|626.22|630.29|626.29|629.87|625.87|18
1623706520000|2021-06-14 21:35:20|630.27|626.27|630.26|626.26|630.33|626.33|630.22|626.22|12
1623706530000|2021-06-14 21:35:30|630.33|626.33|630.25|626.25|630.33|626.33|630.25|626.25|9
1623706540000|2021-06-14 21:35:40|630.32|626.32|630.31|626.31|630.35|626.35|630.21|626.21|15
1623706550000|2021-06-14 21:35:50|630.37|626.37|630.31|626.31|630.4|626.4|630.27|626.27|20
1623706560000|2021-06-14 21:36:00|630.4|626.4|630.23|626.23|630.41|626.41|630.23|626.23|23
1623706570000|2021-06-14 21:36:10|630.25|626.25|630.27|626.27|630.3|626.3|630.24|626.24|12
1623706580000|2021-06-14 21:36:20|630.26|626.26|629.93|625.93|630.26|626.26|629.86|625.86|22
1623706590000|2021-06-14 21:36:30|629.92|625.92|629.11|625.11|629.93|625.93|629.11|625.11|32
1623706600000|2021-06-14 21:36:40|629.04|625.04|628.25|624.25|629.19|625.19|628.18|624.18|30
1623706610000|2021-06-14 21:36:50|628.23|624.23|628.28|624.28|628.28|624.28|628.1|624.1|24
1623706620000|2021-06-14 21:37:00|628.27|624.27|628.22|624.22|628.29|624.29|628.19|624.19|21
1623706630000|2021-06-14 21:37:10|628.2|624.2|628.44|624.44|628.44|624.44|628.2|624.2|23
1623706640000|2021-06-14 21:37:20|628.43|624.43|628.58|624.58|628.58|624.58|628.38|624.38|19
1623706650000|2021-06-14 21:37:30|628.64|624.64|628.42|624.42|628.64|624.64|628.41|624.41|13
1623706660000|2021-06-14 21:37:40|628.44|624.44|628.27|624.27|628.45|624.45|628.27|624.27|20
1623706670000|2021-06-14 21:37:50|628.25|624.25|628.42|624.42|628.42|624.42|628.19|624.19|21
1623706680000|2021-06-14 21:38:00|628.41|624.41|628.41|624.41|628.42|624.42|628.35|624.35|18
1623706690000|2021-06-14 21:38:10|628.42|624.42|628.76|624.76|628.8|624.8|628.42|624.42|25
1623706700000|2021-06-14 21:38:20|628.66|624.66|629.25|625.25|629.25|625.25|628.66|624.66|21
1623706710000|2021-06-14 21:38:30|629.26|625.26|629.32|625.32|629.32|625.32|629.24|625.24|15
1623706720000|2021-06-14 21:38:40|629.31|625.31|629.39|625.39|629.39|625.39|629.23|625.23|19
1623706730000|2021-06-14 21:38:50|629.38|625.38|629.18|625.18|629.38|625.38|629.13|625.13|28
1623706740000|2021-06-14 21:39:00|629.16|625.16|629.05|625.05|629.16|625.16|629.05|625.05|20
1623706750000|2021-06-14 21:39:10|629.03|625.03|628.92|624.92|629.03|625.03|628.92|624.92|10
1623706760000|2021-06-14 21:39:20|628.93|624.93|628.91|624.91|628.93|624.93|628.9|624.9|5
1623706770000|2021-06-14 21:39:30|628.9|624.9|628.84|624.84|628.93|624.93|628.84|624.84|14
1623706780000|2021-06-14 21:39:40|628.86|624.86|628.9|624.9|628.92|624.92|628.83|624.83|17
1623706790000|2021-06-14 21:39:50|628.91|624.91|629.04|625.04|629.04|625.04|628.9|624.9|13
1623706800000|2021-06-14 21:40:00|629.02|625.02|629.02|625.02|629.04|625.04|629.02|625.02|5
1623706810000|2021-06-14 21:40:10|629.03|625.03|629.04|625.04|629.04|625.04|629.03|625.03|2
1623706820000|2021-06-14 21:40:20|629.03|625.03|629.03|625.03|629.03|625.03|629.02|625.02|3
1623706830000|2021-06-14 21:40:30|629.04|625.04|629.03|625.03|629.04|625.04|629.02|625.02|10
1623706840000|2021-06-14 21:40:40|629.02|625.02|629.03|625.03|629.03|625.03|629.02|625.02|6
1623706850000|2021-06-14 21:40:50|629.02|625.02|627.92|623.92|629.03|625.03|627.92|623.92|26
1623706860000|2021-06-14 21:41:00|627.97|623.97|628.1|624.1|628.11|624.11|627.97|623.97|22
1623706870000|2021-06-14 21:41:10|628.11|624.11|628.02|624.02|628.14|624.14|628.02|624.02|9
1623706880000|2021-06-14 21:41:20|628.05|624.05|628.04|624.04|628.07|624.07|628|624|13
1623706890000|2021-06-14 21:41:30|628.01|624.01|628.03|624.03|628.04|624.04|627.99|623.99|11
1623706900000|2021-06-14 21:41:40|628.02|624.02|628.03|624.03|628.04|624.04|628.02|624.02|6
1623706910000|2021-06-14 21:41:50|628|624|628.03|624.03|628.03|624.03|628|624|4
1623706920000|2021-06-14 21:42:00|628.01|624.01|628.67|624.67|628.97|624.97|628.01|624.01|29
1623706930000|2021-06-14 21:42:10|628.68|624.68|629.35|625.35|629.42|625.42|628.68|624.68|25
1623706940000|2021-06-14 21:42:20|629.33|625.33|630.17|626.17|630.61|626.61|629.33|625.33|26
1623706950000|2021-06-14 21:42:30|630.2|626.2|629.85|625.85|630.26|626.26|629.85|625.85|24
1623706960000|2021-06-14 21:42:40|629.9|625.9|629.82|625.82|629.91|625.91|629.77|625.77|14
1623706970000|2021-06-14 21:42:50|629.83|625.83|630.09|626.09|630.12|626.12|629.77|625.77|24
1623706980000|2021-06-14 21:43:00|630.12|626.12|630.4|626.4|630.4|626.4|630.1|626.1|25
1623706990000|2021-06-14 21:43:10|630.39|626.39|630.35|626.35|630.5|626.5|630.34|626.34|18
1623707000000|2021-06-14 21:43:20|630.32|626.32|629.62|625.62|630.33|626.33|629.62|625.62|30
1623707010000|2021-06-14 21:43:30|629.63|625.63|629.53|625.53|629.63|625.63|629.51|625.51|17
1623707020000|2021-06-14 21:43:40|629.54|625.54|630.3|626.3|630.35|626.35|629.54|625.54|28
1623707030000|2021-06-14 21:43:50|630.29|626.29|630.13|626.13|630.29|626.29|630.13|626.13|15
1623707040000|2021-06-14 21:44:00|630.19|626.19|629.39|625.39|630.19|626.19|629.38|625.38|21
1623707050000|2021-06-14 21:44:10|629.38|625.38|629.32|625.32|629.41|625.41|629.3|625.3|19
1623707060000|2021-06-14 21:44:20|629.33|625.33|629.42|625.42|629.44|625.44|629.3|625.3|10
1623707070000|2021-06-14 21:44:30|629.41|625.41|629.71|625.71|629.71|625.71|629.4|625.4|10
1623707080000|2021-06-14 21:44:40|629.73|625.73|629.91|625.91|629.99|625.99|629.65|625.65|22
1623707090000|2021-06-14 21:44:50|629.9|625.9|630.66|626.66|631.22|627.22|629.9|625.9|13
1623707100000|2021-06-14 21:45:00|630.67|626.67|630.74|626.74|631.53|627.53|630.67|626.67|8
1623707110000|2021-06-14 21:45:10|630.73|626.73|630.82|626.82|630.98|626.98|630.6|626.6|10
1623707120000|2021-06-14 21:45:20|630.8|626.8|630.83|626.83|631.59|627.59|630.79|626.79|27
1623707130000|2021-06-14 21:45:30|630.8|626.8|630.89|626.89|631.05|627.05|630.74|626.74|17
1623707140000|2021-06-14 21:45:40|630.95|626.95|631.24|627.24|631.35|627.35|630.86|626.86|23
1623707150000|2021-06-14 21:45:50|631.29|627.29|631.24|627.24|631.33|627.33|631.21|627.21|25
1623707160000|2021-06-14 21:46:00|631.2|627.2|630.31|626.31|631.2|627.2|630.31|626.31|31
1623707170000|2021-06-14 21:46:10|630.29|626.29|630.56|626.56|630.56|626.56|630.25|626.25|30
1623707180000|2021-06-14 21:46:20|630.57|626.57|630.16|626.16|630.58|626.58|630.14|626.14|21
1623707190000|2021-06-14 21:46:30|630.2|626.2|630.29|626.29|630.4|626.4|630.2|626.2|23
1623707200000|2021-06-14 21:46:40|630.27|626.27|630.28|626.28|630.29|626.29|630.24|626.24|14
1623707210000|2021-06-14 21:46:50|630.27|626.27|630.31|626.31|630.31|626.31|630.26|626.26|10
1623707220000|2021-06-14 21:47:00|630.32|626.32|630.08|626.08|630.32|626.32|630.08|626.08|19
1623707230000|2021-06-14 21:47:10|630.09|626.09|630.67|626.67|630.68|626.68|630.03|626.03|32
1623707240000|2021-06-14 21:47:20|630.73|626.73|631.09|627.09|631.14|627.14|630.67|626.67|15
1623707250000|2021-06-14 21:47:30|631.14|627.14|631.3|627.3|631.49|627.49|631.09|627.09|14
1623707260000|2021-06-14 21:47:40|631.29|627.29|630.9|626.9|631.46|627.46|630.9|626.9|24
1623707270000|2021-06-14 21:47:50|630.96|626.96|630.97|626.97|631.01|627.01|630.92|626.92|16
1623707280000|2021-06-14 21:48:00|631.02|627.02|631.11|627.11|631.13|627.13|630.99|626.99|21
1623707290000|2021-06-14 21:48:10|631.09|627.09|631.01|627.01|631.11|627.11|630.99|626.99|20
1623707300000|2021-06-14 21:48:20|631.04|627.04|630.57|626.57|631.04|627.04|630.57|626.57|34
1623707310000|2021-06-14 21:48:30|630.56|626.56|630.58|626.58|630.59|626.59|630.5|626.5|18
1623707320000|2021-06-14 21:48:40|630.57|626.57|630.58|626.58|630.58|626.58|630.52|626.52|18
1623707330000|2021-06-14 21:48:50|630.61|626.61|630.7|626.7|630.7|626.7|630.56|626.56|18
1623707340000|2021-06-14 21:49:00|630.77|626.77|630.66|626.66|630.82|626.82|630.66|626.66|14
1623707350000|2021-06-14 21:49:10|630.81|626.81|630.82|626.82|630.83|626.83|630.71|626.71|10
1623707360000|2021-06-14 21:49:20|630.89|626.89|630.97|626.97|630.97|626.97|630.89|626.89|4
1623707370000|2021-06-14 21:49:30|630.96|626.96|630.17|626.17|630.96|626.96|630.15|626.15|27
1623707380000|2021-06-14 21:49:40|630.16|626.16|629.9|625.9|630.45|626.45|629.9|625.9|25
1623707390000|2021-06-14 21:49:50|629.86|625.86|629.61|625.61|629.88|625.88|629.59|625.59|9
1623707400000|2021-06-14 21:50:00|629.63|625.63|629.62|625.62|629.63|625.63|629.62|625.62|2
1623707410000|2021-06-14 21:50:10|629.61|625.61|629.49|625.49|629.61|625.61|629.49|625.49|16
1623707420000|2021-06-14 21:50:20|629.52|625.52|629.53|625.53|629.53|625.53|629.52|625.52|2
1623707430000|2021-06-14 21:50:30|629.54|625.54|629.6|625.6|629.69|625.69|629.47|625.47|11
1623707440000|2021-06-14 21:50:40|629.62|625.62|629.63|625.63|629.63|625.63|629.62|625.62|2
1623707450000|2021-06-14 21:50:50|629.64|625.64|629.86|625.86|629.86|625.86|629.63|625.63|9
1623707460000|2021-06-14 21:51:00|629.85|625.85|629.52|625.52|629.86|625.86|629.5|625.5|17
1623707470000|2021-06-14 21:51:10|629.53|625.53|629.76|625.76|629.76|625.76|629.5|625.5|13
1623707480000|2021-06-14 21:51:20|629.77|625.77|629.8|625.8|629.83|625.83|629.74|625.74|19
1623707490000|2021-06-14 21:51:30|629.79|625.79|629.77|625.77|629.84|625.84|629.71|625.71|13
1623707500000|2021-06-14 21:51:40|629.76|625.76|630.12|626.12|630.12|626.12|629.76|625.76|12
1623707510000|2021-06-14 21:51:50|630.13|626.13|630.33|626.33|630.49|626.49|630.13|626.13|25
1623707520000|2021-06-14 21:52:00|630.32|626.32|630.34|626.34|630.34|626.34|630.09|626.09|17
1623707530000|2021-06-14 21:52:10|630.33|626.33|630.41|626.41|630.41|626.41|630.29|626.29|12
1623707540000|2021-06-14 21:52:20|630.32|626.32|630.5|626.5|630.53|626.53|630.32|626.32|11
1623707550000|2021-06-14 21:52:30|630.46|626.46|630.74|626.74|630.82|626.82|630.46|626.46|26
1623707560000|2021-06-14 21:52:40|630.73|626.73|630.34|626.34|630.73|626.73|630.34|626.34|27
1623707570000|2021-06-14 21:52:50|630.37|626.37|630.02|626.02|630.42|626.42|629.98|625.98|24
1623707580000|2021-06-14 21:53:00|629.95|625.95|630.05|626.05|630.06|626.06|629.81|625.81|22
1623707590000|2021-06-14 21:53:10|630.04|626.04|630.24|626.24|630.24|626.24|630.04|626.04|19
1623707600000|2021-06-14 21:53:20|630.29|626.29|630.23|626.23|630.33|626.33|630.21|626.21|19
1623707610000|2021-06-14 21:53:30|630.21|626.21|630.04|626.04|630.23|626.23|630.02|626.02|15
1623707620000|2021-06-14 21:53:40|630.05|626.05|630.19|626.19|630.2|626.2|630.04|626.04|14
1623707630000|2021-06-14 21:53:50|630.17|626.17|630.22|626.22|630.23|626.23|630.17|626.17|8
1623707640000|2021-06-14 21:54:00|630.2|626.2|630.94|626.94|630.95|626.95|630.2|626.2|16
1623707650000|2021-06-14 21:54:10|630.96|626.96|630.69|626.69|630.96|626.96|630.67|626.67|19
1623707660000|2021-06-14 21:54:20|630.73|626.73|630.51|626.51|630.75|626.75|630.51|626.51|19
1623707670000|2021-06-14 21:54:30|630.5|626.5|630.45|626.45|630.58|626.58|630.36|626.36|14
1623707680000|2021-06-14 21:54:40|630.36|626.36|629.81|625.81|630.48|626.48|629.81|625.81|23
1623707690000|2021-06-14 21:54:50|629.83|625.83|630.24|626.24|630.3|626.3|629.83|625.83|16
1623707700000|2021-06-14 21:55:00|630.26|626.26|630.24|626.24|630.32|626.32|630.24|626.24|13
1623707710000|2021-06-14 21:55:10|630.26|626.26|629.87|625.87|630.26|626.26|629.71|625.71|22
1623707720000|2021-06-14 21:55:20|629.89|625.89|629.71|625.71|629.89|625.89|629.71|625.71|19
1623707730000|2021-06-14 21:55:30|629.72|625.72|629.61|625.61|629.72|625.72|629.59|625.59|20
1623707740000|2021-06-14 21:55:40|629.63|625.63|629.63|625.63|629.66|625.66|629.58|625.58|19
1623707750000|2021-06-14 21:55:50|629.64|625.64|629.64|625.64|629.64|625.64|629.62|625.62|7
1623707760000|2021-06-14 21:56:00|629.6|625.6|629.2|625.2|629.63|625.63|629.16|625.16|18
1623707770000|2021-06-14 21:56:10|629.23|625.23|629.74|625.74|629.82|625.82|629.23|625.23|30
1623707780000|2021-06-14 21:56:20|629.73|625.73|629.69|625.69|629.75|625.75|629.68|625.68|19
1623707790000|2021-06-14 21:56:30|629.7|625.7|629.71|625.71|629.71|625.71|629.65|625.65|24
1623707800000|2021-06-14 21:56:40|629.7|625.7|630.52|626.52|630.57|626.57|629.57|625.57|25
1623707810000|2021-06-14 21:56:50|630.56|626.56|630.36|626.36|630.56|626.56|630.07|626.07|15
1623707820000|2021-06-14 21:57:00|630.37|626.37|630.91|626.91|630.96|626.96|630.37|626.37|20
1623707830000|2021-06-14 21:57:10|630.93|626.93|631.42|627.42|631.47|627.47|630.93|626.93|20
1623707840000|2021-06-14 21:57:20|631.68|627.68|631.71|627.71|631.79|627.79|631.47|627.47|21
1623707850000|2021-06-14 21:57:30|631.74|627.74|631.96|627.96|632.04|628.04|631.74|627.74|18
1623707860000|2021-06-14 21:57:40|631.95|627.95|632.06|628.06|632.06|628.06|631.94|627.94|9
1623707870000|2021-06-14 21:57:50|632.05|628.05|632.07|628.07|632.08|628.08|632.05|628.05|9
1623707880000|2021-06-14 21:58:00|632.05|628.05|632.02|628.02|632.08|628.08|632.02|628.02|13
1623707890000|2021-06-14 21:58:10|632.03|628.03|631.95|627.95|632.04|628.04|631.93|627.93|13
1623707900000|2021-06-14 21:58:20|631.96|627.96|631.94|627.94|631.97|627.97|631.93|627.93|16
1623707910000|2021-06-14 21:58:30|631.93|627.93|631.95|627.95|631.98|627.98|631.93|627.93|13
1623707920000|2021-06-14 21:58:40|631.98|627.98|631.95|627.95|631.99|627.99|631.92|627.92|8
1623707930000|2021-06-14 21:58:50|632.03|628.03|632.2|628.2|632.2|628.2|631.99|627.99|13
1623707940000|2021-06-14 21:59:00|632.07|628.07|632.1|628.1|632.11|628.11|632.07|628.07|6
1623707950000|2021-06-14 21:59:10|632.12|628.12|632.54|628.54|632.58|628.58|632.1|628.1|15
1623707960000|2021-06-14 21:59:20|632.59|628.59|633.46|629.46|633.46|629.46|632.59|628.59|23
1623707970000|2021-06-14 21:59:30|633.55|629.55|633.86|629.86|633.86|629.86|633.03|629.03|16
1623707980000|2021-06-14 21:59:40|633.76|629.76|633.77|629.77|633.93|629.93|633.76|629.76|6
1623707990000|2021-06-14 21:59:50|633.76|629.76|633.86|629.86|633.86|629.86|633.74|629.74|4
1623708000000|2021-06-14 22:00:00|633.75|629.75|633.65|629.65|633.87|629.87|633.65|629.65|13
1623708010000|2021-06-14 22:00:10|633.81|629.81|634.34|630.34|634.36|630.36|633.65|629.65|22
1623708020000|2021-06-14 22:00:20|634.35|630.35|634.39|630.39|634.42|630.42|634.12|630.12|24
1623708030000|2021-06-14 22:00:30|634.31|630.31|634.45|630.45|634.45|630.45|634.21|630.21|5
1623708040000|2021-06-14 22:00:40|634.52|630.52|634.33|630.33|634.52|630.52|634.33|630.33|4
1623708070000|2021-06-14 22:01:10|634.45|630.45|633.62|629.62|634.53|630.53|633.62|629.62|15
1623708080000|2021-06-14 22:01:20|633.67|629.67|632.47|628.47|633.67|629.67|632.29|628.29|35
1623708090000|2021-06-14 22:01:30|632.48|628.48|633.93|629.93|634.01|630.01|632.45|628.45|27
1623708100000|2021-06-14 22:01:40|633.92|629.92|633.9|629.9|634.08|630.08|633.9|629.9|14
1623708110000|2021-06-14 22:01:50|634|630|634.02|630.02|634.17|630.17|633.99|629.99|30
1623708120000|2021-06-14 22:02:00|634.01|630.01|633.85|629.85|634.13|630.13|633.8|629.8|24
1623708130000|2021-06-14 22:02:10|633.86|629.86|634.09|630.09|634.15|630.15|633.86|629.86|36
1623708140000|2021-06-14 22:02:20|634.19|630.19|633.9|629.9|634.21|630.21|633.89|629.89|28
1623708150000|2021-06-14 22:02:30|633.89|629.89|633.79|629.79|633.98|629.98|633.79|629.79|29
1623708160000|2021-06-14 22:02:40|633.6|629.6|633.17|629.17|633.6|629.6|633|629|27
1623708170000|2021-06-14 22:02:50|633.16|629.16|633.56|629.56|633.66|629.66|633.14|629.14|33
1623708180000|2021-06-14 22:03:00|633.57|629.57|633.74|629.74|633.83|629.83|633.52|629.52|33
1623708190000|2021-06-14 22:03:10|633.73|629.73|634.21|630.21|634.21|630.21|633.71|629.71|27
1623708200000|2021-06-14 22:03:20|634.22|630.22|634.28|630.28|634.46|630.46|634.22|630.22|28
1623708210000|2021-06-14 22:03:30|634.34|630.34|634.44|630.44|634.45|630.45|634.34|630.34|21
1623708220000|2021-06-14 22:03:40|634.41|630.41|634.11|630.11|634.41|630.41|633.99|629.99|18
1623708230000|2021-06-14 22:03:50|634.1|630.1|634.25|630.25|634.27|630.27|634.04|630.04|16
1623708240000|2021-06-14 22:04:00|634.24|630.24|634.37|630.37|634.37|630.37|634.19|630.19|18
1623708250000|2021-06-14 22:04:10|634.32|630.32|634.29|630.29|634.52|630.52|634.29|630.29|26
1623708260000|2021-06-14 22:04:20|634.31|630.31|634.16|630.16|634.31|630.31|634.15|630.15|13
1623708270000|2021-06-14 22:04:30|634.21|630.21|633.95|629.95|634.21|630.21|633.95|629.95|19
1623708280000|2021-06-14 22:04:40|633.94|629.94|633.95|629.95|633.95|629.95|633.93|629.93|18
1623708290000|2021-06-14 22:04:50|633.94|629.94|633.53|629.53|633.95|629.95|633.5|629.5|25
1623708300000|2021-06-14 22:05:00|633.51|629.51|633.33|629.33|633.54|629.54|633.32|629.32|17
1623708310000|2021-06-14 22:05:10|633.37|629.37|633.95|629.95|633.95|629.95|633.35|629.35|20
1623708320000|2021-06-14 22:05:20|633.92|629.92|633.7|629.7|634.01|630.01|633.7|629.7|26
1623708330000|2021-06-14 22:05:30|633.67|629.67|633.81|629.81|633.84|629.84|633.67|629.67|21
1623708340000|2021-06-14 22:05:40|633.76|629.76|633.45|629.45|633.77|629.77|633.41|629.41|28
1623708350000|2021-06-14 22:05:50|633.49|629.49|632.59|628.59|633.49|629.49|632.55|628.55|24
1623708360000|2021-06-14 22:06:00|632.56|628.56|632.52|628.52|632.56|628.56|632.48|628.48|22
1623708370000|2021-06-14 22:06:10|632.53|628.53|632.55|628.55|632.61|628.61|632.53|628.53|24
1623708380000|2021-06-14 22:06:20|632.56|628.56|632.35|628.35|632.57|628.57|632.35|628.35|25
1623708390000|2021-06-14 22:06:30|632.37|628.37|632.12|628.12|632.38|628.38|632.06|628.06|17
1623708400000|2021-06-14 22:06:40|632.13|628.13|632.52|628.52|632.52|628.52|632.12|628.12|27
1623708410000|2021-06-14 22:06:50|632.53|628.53|632.37|628.37|632.53|628.53|632.35|628.35|27
1623708420000|2021-06-14 22:07:00|632.39|628.39|632.24|628.24|632.39|628.39|632.24|628.24|21
1623708430000|2021-06-14 22:07:10|632.23|628.23|632.27|628.27|632.27|628.27|632.21|628.21|14
1623708440000|2021-06-14 22:07:20|632.26|628.26|632.1|628.1|632.28|628.28|632.03|628.03|16
1623708450000|2021-06-14 22:07:30|632.11|628.11|631.91|627.91|632.11|628.11|631.87|627.87|24
1623708460000|2021-06-14 22:07:40|631.89|627.89|631.97|627.97|632.01|628.01|631.88|627.88|29
1623708470000|2021-06-14 22:07:50|631.94|627.94|632.14|628.14|632.14|628.14|631.91|627.91|18
1623708480000|2021-06-14 22:08:00|632.15|628.15|633.05|629.05|633.12|629.12|632.11|628.11|31
1623708490000|2021-06-14 22:08:10|633.02|629.02|632.76|628.76|633.09|629.09|632.76|628.76|32
1623708500000|2021-06-14 22:08:20|632.75|628.75|632.79|628.79|632.8|628.8|632.73|628.73|24
1623708510000|2021-06-14 22:08:30|632.81|628.81|632.51|628.51|632.82|628.82|632.51|628.51|20
1623708520000|2021-06-14 22:08:40|632.49|628.49|633.16|629.16|633.3|629.3|632.49|628.49|25
1623708530000|2021-06-14 22:08:50|633.15|629.15|633.21|629.21|633.21|629.21|633.13|629.13|24
1623708540000|2021-06-14 22:09:00|633.18|629.18|633.44|629.44|633.44|629.44|633.11|629.11|25
1623708550000|2021-06-14 22:09:10|633.49|629.49|633.52|629.52|633.69|629.69|633.29|629.29|31
1623708560000|2021-06-14 22:09:20|633.5|629.5|633.24|629.24|633.5|629.5|633.18|629.18|28
1623708570000|2021-06-14 22:09:30|633.23|629.23|633.03|629.03|633.24|629.24|632.91|628.91|28
1623708580000|2021-06-14 22:09:40|633.02|629.02|632.98|628.98|633.2|629.2|632.98|628.98|28
1623708590000|2021-06-14 22:09:50|632.88|628.88|633.06|629.06|633.1|629.1|632.83|628.83|29
1623708600000|2021-06-14 22:10:00|633.1|629.1|632.9|628.9|633.1|629.1|632.85|628.85|26
1623708610000|2021-06-14 22:10:10|632.89|628.89|633.42|629.42|633.44|629.44|632.89|628.89|23
1623708620000|2021-06-14 22:10:20|633.41|629.41|633.16|629.16|633.46|629.46|633.14|629.14|28
1623708630000|2021-06-14 22:10:30|633.17|629.17|633.21|629.21|633.21|629.21|632.89|628.89|30
1623708640000|2021-06-14 22:10:40|633.26|629.26|633.21|629.21|633.27|629.27|633.19|629.19|28
1623708650000|2021-06-14 22:10:50|633.22|629.22|633.22|629.22|633.24|629.24|633.19|629.19|9
1623708660000|2021-06-14 22:11:00|633.24|629.24|633.5|629.5|633.52|629.52|633.21|629.21|23
1623708670000|2021-06-14 22:11:10|633.53|629.53|633.43|629.43|633.53|629.53|633.34|629.34|24
1623708680000|2021-06-14 22:11:20|633.45|629.45|633.5|629.5|633.56|629.56|633.45|629.45|18
1623708690000|2021-06-14 22:11:30|633.52|629.52|633.55|629.55|633.55|629.55|633.37|629.37|14
1623708700000|2021-06-14 22:11:40|633.56|629.56|633.56|629.56|633.59|629.59|633.56|629.56|20
1623708710000|2021-06-14 22:11:50|633.57|629.57|633.5|629.5|633.58|629.58|633.44|629.44|27
1623708720000|2021-06-14 22:12:00|633.49|629.49|632.93|628.93|633.5|629.5|632.39|628.39|23
1623708730000|2021-06-14 22:12:10|632.94|628.94|632.92|628.92|632.94|628.94|632.84|628.84|23
1623708740000|2021-06-14 22:12:20|632.82|628.82|632.44|628.44|632.9|628.9|632.27|628.27|27
1623708750000|2021-06-14 22:12:30|632.45|628.45|632.38|628.38|632.46|628.46|632.28|628.28|20
1623708760000|2021-06-14 22:12:40|632.39|628.39|632.29|628.29|632.41|628.41|632.28|628.28|29
1623708770000|2021-06-14 22:12:50|632.3|628.3|632.5|628.5|632.51|628.51|632.28|628.28|21
1623708780000|2021-06-14 22:13:00|632.52|628.52|632.49|628.49|632.58|628.58|632.26|628.26|24
1623708790000|2021-06-14 22:13:10|632.51|628.51|632.55|628.55|632.55|628.55|632.47|628.47|30
1623708800000|2021-06-14 22:13:20|632.52|628.52|632.59|628.59|632.62|628.62|632.51|628.51|9
1623708810000|2021-06-14 22:13:30|632.6|628.6|632.61|628.61|632.71|628.71|632.57|628.57|30
1623708820000|2021-06-14 22:13:40|632.62|628.62|632.56|628.56|632.62|628.62|632.56|628.56|14
1623708830000|2021-06-14 22:13:50|632.59|628.59|632.65|628.65|632.75|628.75|632.56|628.56|31
1623708840000|2021-06-14 22:14:00|632.66|628.66|632.69|628.69|632.69|628.69|632.64|628.64|13
1623708850000|2021-06-14 22:14:10|632.7|628.7|632.78|628.78|632.78|628.78|632.59|628.59|25
1623708860000|2021-06-14 22:14:20|632.74|628.74|632.82|628.82|632.85|628.85|632.71|628.71|28
1623708870000|2021-06-14 22:14:30|632.8|628.8|633.1|629.1|633.57|629.57|632.75|628.75|27
1623708880000|2021-06-14 22:14:40|633.12|629.12|633.1|629.1|633.31|629.31|632.99|628.99|26
1623708890000|2021-06-14 22:14:50|633.33|629.33|633.67|629.67|633.67|629.67|633.06|629.06|23
1623708900000|2021-06-14 22:15:00|633.64|629.64|634.1|630.1|634.21|630.21|633.62|629.62|29
1623708910000|2021-06-14 22:15:10|634.09|630.09|633.87|629.87|634.1|630.1|633.8|629.8|24
1623708920000|2021-06-14 22:15:20|633.84|629.84|633.7|629.7|633.84|629.84|633.69|629.69|19
1623708930000|2021-06-14 22:15:30|633.72|629.72|633.73|629.73|633.74|629.74|633.63|629.63|13
1623708940000|2021-06-14 22:15:40|633.72|629.72|633.66|629.66|633.72|629.72|633.62|629.62|12
1623708950000|2021-06-14 22:15:50|633.65|629.65|633.41|629.41|633.65|629.65|633.33|629.33|25
1623708960000|2021-06-14 22:16:00|633.42|629.42|633.35|629.35|633.43|629.43|633.35|629.35|22
1623708970000|2021-06-14 22:16:10|633.4|629.4|633.38|629.38|633.43|629.43|633.37|629.37|19
1623708980000|2021-06-14 22:16:20|633.37|629.37|633.25|629.25|633.41|629.41|633.25|629.25|24
1623708990000|2021-06-14 22:16:30|633.24|629.24|633.11|629.11|633.25|629.25|633.11|629.11|11
1623709000000|2021-06-14 22:16:40|633.12|629.12|633.27|629.27|633.3|629.3|633.11|629.11|21
1623709010000|2021-06-14 22:16:50|633.26|629.26|632.89|628.89|633.28|629.28|632.69|628.69|29
1623709020000|2021-06-14 22:17:00|632.9|628.9|632.79|628.79|632.96|628.96|632.72|628.72|26
1623709030000|2021-06-14 22:17:10|632.76|628.76|632.85|628.85|632.91|628.91|632.71|628.71|17
1623709040000|2021-06-14 22:17:20|632.84|628.84|632.74|628.74|632.87|628.87|632.63|628.63|21
1623709050000|2021-06-14 22:17:30|632.75|628.75|632.76|628.76|632.78|628.78|632.75|628.75|16
1623709060000|2021-06-14 22:17:40|632.77|628.77|633.1|629.1|633.11|629.11|632.71|628.71|21
1623709070000|2021-06-14 22:17:50|633.11|629.11|633.11|629.11|633.21|629.21|633.1|629.1|24
1623709080000|2021-06-14 22:18:00|633.1|629.1|633.1|629.1|633.12|629.12|633.07|629.07|14
1623709090000|2021-06-14 22:18:10|633.12|629.12|633.06|629.06|633.27|629.27|633.06|629.06|22
1623709100000|2021-06-14 22:18:20|633.08|629.08|632.99|628.99|633.08|629.08|632.99|628.99|14
1623709110000|2021-06-14 22:18:30|633|629|633.05|629.05|633.19|629.19|632.98|628.98|18
1623709120000|2021-06-14 22:18:40|633.08|629.08|632.88|628.88|633.08|629.08|632.88|628.88|18
1623709130000|2021-06-14 22:18:50|632.87|628.87|632.78|628.78|632.88|628.88|632.78|628.78|16
1623709140000|2021-06-14 22:19:00|632.76|628.76|632.77|628.77|632.79|628.79|632.68|628.68|24
1623709150000|2021-06-14 22:19:10|632.79|628.79|633.08|629.08|633.09|629.09|632.79|628.79|22
1623709160000|2021-06-14 22:19:20|633.09|629.09|633.14|629.14|633.15|629.15|632.85|628.85|27
1623709170000|2021-06-14 22:19:30|633.1|629.1|633.37|629.37|633.46|629.46|633.08|629.08|18
1623709180000|2021-06-14 22:19:40|633.36|629.36|633.17|629.17|633.36|629.36|633.17|629.17|16
1623709190000|2021-06-14 22:19:50|633.18|629.18|633.02|629.02|633.33|629.33|633.02|629.02|23
1623709200000|2021-06-14 22:20:00|633.03|629.03|632.98|628.98|633.03|629.03|632.96|628.96|16
1623709210000|2021-06-14 22:20:10|632.99|628.99|632.44|628.44|632.99|628.99|632.44|628.44|24
1623709220000|2021-06-14 22:20:20|632.42|628.42|632.29|628.29|632.42|628.42|632.24|628.24|23
1623709230000|2021-06-14 22:20:30|632.28|628.28|631.86|627.86|632.29|628.29|631.63|627.63|27
1623709240000|2021-06-14 22:20:40|631.9|627.9|631.62|627.62|632.08|628.08|631.49|627.49|27
1623709250000|2021-06-14 22:20:50|631.48|627.48|632.27|628.27|632.31|628.31|631.38|627.38|32
1623709260000|2021-06-14 22:21:00|632.28|628.28|631.99|627.99|632.28|628.28|631.99|627.99|21
1623709270000|2021-06-14 22:21:10|632|628|632.03|628.03|632.04|628.04|631.93|627.93|19
1623709280000|2021-06-14 22:21:20|632.01|628.01|631.94|627.94|632.03|628.03|631.89|627.89|21
1623709290000|2021-06-14 22:21:30|631.92|627.92|632.12|628.12|632.12|628.12|631.87|627.87|17
1623709300000|2021-06-14 22:21:40|632.1|628.1|631.86|627.86|632.1|628.1|631.85|627.85|14
1623709310000|2021-06-14 22:21:50|631.84|627.84|632.16|628.16|632.17|628.17|631.76|627.76|21
1623709320000|2021-06-14 22:22:00|632.17|628.17|631.83|627.83|632.17|628.17|631.82|627.82|25
1623709330000|2021-06-14 22:22:10|631.85|627.85|632.01|628.01|632.07|628.07|631.84|627.84|26
1623709340000|2021-06-14 22:22:20|632.02|628.02|632.11|628.11|632.15|628.15|631.99|627.99|24
1623709350000|2021-06-14 22:22:30|632.1|628.1|632.13|628.13|632.15|628.15|632.03|628.03|22
1623709360000|2021-06-14 22:22:40|632.15|628.15|632.03|628.03|632.16|628.16|631.94|627.94|25
1623709370000|2021-06-14 22:22:50|632.01|628.01|631.87|627.87|632.04|628.04|631.87|627.87|29
1623709380000|2021-06-14 22:23:00|631.88|627.88|631.89|627.89|631.89|627.89|631.83|627.83|17
1623709390000|2021-06-14 22:23:10|631.9|627.9|631.98|627.98|631.98|627.98|631.9|627.9|5
1623709400000|2021-06-14 22:23:20|632.01|628.01|632.06|628.06|632.06|628.06|632|628|6
1623709410000|2021-06-14 22:23:30|632.07|628.07|632.07|628.07|632.07|628.07|632.07|628.07|1
1623709420000|2021-06-14 22:23:40|632.08|628.08|632.1|628.1|632.13|628.13|632.08|628.08|6
1623709430000|2021-06-14 22:23:50|632.11|628.11|632.18|628.18|632.25|628.25|632.1|628.1|16
1623709440000|2021-06-14 22:24:00|632.19|628.19|632.03|628.03|632.22|628.22|631.97|627.97|22
1623709450000|2021-06-14 22:24:10|632.02|628.02|632.21|628.21|632.25|628.25|631.97|627.97|20
1623709460000|2021-06-14 22:24:20|632.28|628.28|632.19|628.19|632.34|628.34|632.19|628.19|19
1623709470000|2021-06-14 22:24:30|632.17|628.17|631.97|627.97|632.2|628.2|631.96|627.96|20
1623709480000|2021-06-14 22:24:40|631.95|627.95|631.79|627.79|631.96|627.96|631.7|627.7|23
1623709490000|2021-06-14 22:24:50|631.75|627.75|631.98|627.98|632.05|628.05|631.72|627.72|24
1623709500000|2021-06-14 22:25:00|631.93|627.93|631.99|627.99|631.99|627.99|631.93|627.93|3
1623709510000|2021-06-14 22:25:10|631.97|627.97|631.97|627.97|632.14|628.14|631.94|627.94|23
1623709520000|2021-06-14 22:25:20|631.95|627.95|632.05|628.05|632.05|628.05|631.92|627.92|20
1623709530000|2021-06-14 22:25:30|632.04|628.04|632.04|628.04|632.05|628.05|632.03|628.03|7
1623709540000|2021-06-14 22:25:40|632.03|628.03|632.01|628.01|632.04|628.04|632.01|628.01|14
1623709550000|2021-06-14 22:25:50|631.99|627.99|631.85|627.85|631.99|627.99|631.73|627.73|24
1623709560000|2021-06-14 22:26:00|631.84|627.84|632.37|628.37|632.38|628.38|631.83|627.83|27
1623709570000|2021-06-14 22:26:10|632.38|628.38|632.03|628.03|632.4|628.4|632.03|628.03|24
1623709580000|2021-06-14 22:26:20|632|628|632.05|628.05|632.09|628.09|632|628|19
1623709590000|2021-06-14 22:26:30|632.03|628.03|631.94|627.94|632.04|628.04|631.92|627.92|11
1623709600000|2021-06-14 22:26:40|631.88|627.88|632.14|628.14|632.14|628.14|631.73|627.73|26
1623709610000|2021-06-14 22:26:50|632.12|628.12|632.59|628.59|632.59|628.59|632.08|628.08|26
1623709620000|2021-06-14 22:27:00|632.58|628.58|632.89|628.89|632.98|628.98|632.57|628.57|12
1623709630000|2021-06-14 22:27:10|632.88|628.88|632.75|628.75|632.89|628.89|632.73|628.73|20
1623709640000|2021-06-14 22:27:20|632.73|628.73|632.9|628.9|632.9|628.9|632.73|628.73|7
1623709650000|2021-06-14 22:27:30|632.89|628.89|632.93|628.93|632.93|628.93|632.87|628.87|13
1623709660000|2021-06-14 22:27:40|632.94|628.94|633.02|629.02|633.03|629.03|632.94|628.94|6
1623709670000|2021-06-14 22:27:50|633.04|629.04|633.18|629.18|633.2|629.2|633.03|629.03|9
1623709680000|2021-06-14 22:28:00|633.11|629.11|632.91|628.91|633.11|629.11|632.9|628.9|18
1623709690000|2021-06-14 22:28:10|632.95|628.95|632.97|628.97|633.04|629.04|632.95|628.95|13
1623709700000|2021-06-14 22:28:20|633.01|629.01|632.97|628.97|633.01|629.01|632.96|628.96|7
1623709710000|2021-06-14 22:28:30|632.96|628.96|633.02|629.02|633.03|629.03|632.96|628.96|17
1623709720000|2021-06-14 22:28:40|633.03|629.03|633.12|629.12|633.18|629.18|633.01|629.01|16
1623709730000|2021-06-14 22:28:50|633.16|629.16|633|629|633.19|629.19|633|629|21
1623709740000|2021-06-14 22:29:00|632.99|628.99|632.68|628.68|632.99|628.99|632.68|628.68|19
1623709750000|2021-06-14 22:29:10|632.73|628.73|632.58|628.58|632.73|628.73|632.58|628.58|18
1623709760000|2021-06-14 22:29:20|632.57|628.57|632.4|628.4|632.58|628.58|632.37|628.37|25
1623709770000|2021-06-14 22:29:30|632.35|628.35|631.87|627.87|632.35|628.35|631.71|627.71|26
1623709780000|2021-06-14 22:29:40|631.74|627.74|631.43|627.43|631.87|627.87|631.42|627.42|25
1623709790000|2021-06-14 22:29:50|631.42|627.42|631.41|627.41|631.5|627.5|631.38|627.38|18
1623709800000|2021-06-14 22:30:00|631.39|627.39|631.52|627.52|631.55|627.55|631.38|627.38|23
1623709810000|2021-06-14 22:30:10|631.54|627.54|631.52|627.52|631.54|627.54|631.49|627.49|14
1623709820000|2021-06-14 22:30:20|631.54|627.54|631.53|627.53|631.54|627.54|631.52|627.52|4
1623709830000|2021-06-14 22:30:30|631.51|627.51|631.48|627.48|631.51|627.51|631.47|627.47|4
1623709840000|2021-06-14 22:30:40|631.44|627.44|631.73|627.73|631.73|627.73|631.44|627.44|10
1623709850000|2021-06-14 22:30:50|631.77|627.77|632.21|628.21|632.21|628.21|631.61|627.61|27
1623709860000|2021-06-14 22:31:00|632.24|628.24|631.78|627.78|632.35|628.35|631.74|627.74|27
1623709870000|2021-06-14 22:31:10|631.79|627.79|632.43|628.43|632.47|628.47|631.7|627.7|25
1623709880000|2021-06-14 22:31:20|632.45|628.45|632.44|628.44|632.45|628.45|632.4|628.4|18
1623709890000|2021-06-14 22:31:30|632.45|628.45|632.44|628.44|632.45|628.45|632.42|628.42|11
1623709900000|2021-06-14 22:31:40|632.4|628.4|632.72|628.72|632.88|628.88|632.4|628.4|25
1623709910000|2021-06-14 22:31:50|632.71|628.71|632.71|628.71|632.78|628.78|632.69|628.69|15
1623709920000|2021-06-14 22:32:00|632.72|628.72|633|629|633.01|629.01|632.68|628.68|21
1623709930000|2021-06-14 22:32:10|633.01|629.01|632.98|628.98|633.21|629.21|632.98|628.98|24
1623709940000|2021-06-14 22:32:20|632.93|628.93|632.89|628.89|632.95|628.95|632.77|628.77|31
1623709950000|2021-06-14 22:32:30|632.91|628.91|633|629|633.02|629.02|632.89|628.89|9
1623709960000|2021-06-14 22:32:40|633.03|629.03|633.07|629.07|633.18|629.18|632.95|628.95|23
1623709970000|2021-06-14 22:32:50|633.06|629.06|633.07|629.07|633.14|629.14|632.98|628.98|21
1623709980000|2021-06-14 22:33:00|633.06|629.06|632.93|628.93|633.07|629.07|632.92|628.92|17
1623709990000|2021-06-14 22:33:10|632.94|628.94|632.78|628.78|632.95|628.95|632.74|628.74|25
1623710000000|2021-06-14 22:33:20|632.76|628.76|633.09|629.09|633.16|629.16|632.76|628.76|25
1623710010000|2021-06-14 22:33:30|633.1|629.1|633.01|629.01|633.1|629.1|633.01|629.01|20
1623710020000|2021-06-14 22:33:40|633.04|629.04|632.99|628.99|633.04|629.04|632.99|628.99|10
1623710030000|2021-06-14 22:33:50|632.96|628.96|632.75|628.75|632.96|628.96|632.75|628.75|19
1623710040000|2021-06-14 22:34:00|632.72|628.72|633.25|629.25|633.29|629.29|632.68|628.68|24
1623710050000|2021-06-14 22:34:10|633.26|629.26|633.26|629.26|633.28|629.28|633.19|629.19|16
1623710060000|2021-06-14 22:34:20|633.27|629.27|633.34|629.34|633.45|629.45|633.17|629.17|29
1623710070000|2021-06-14 22:34:30|633.32|629.32|633.07|629.07|633.33|629.33|633.02|629.02|29
1623710080000|2021-06-14 22:34:40|633.08|629.08|632.95|628.95|633.08|629.08|632.88|628.88|20
1623710090000|2021-06-14 22:34:50|632.96|628.96|633.16|629.16|633.16|629.16|632.96|628.96|17
1623710100000|2021-06-14 22:35:00|633.17|629.17|633.46|629.46|633.5|629.5|633.16|629.16|22
1623710110000|2021-06-14 22:35:10|633.44|629.44|633.36|629.36|633.47|629.47|633.33|629.33|24
1623710120000|2021-06-14 22:35:20|633.34|629.34|633.4|629.4|633.43|629.43|633.34|629.34|17
1623710130000|2021-06-14 22:35:30|633.38|629.38|633.36|629.36|633.38|629.38|633.29|629.29|24
1623710140000|2021-06-14 22:35:40|633.31|629.31|634.8|630.8|634.8|630.8|633.31|629.31|32
1623710150000|2021-06-14 22:35:50|634.83|630.83|634.98|630.98|635.07|631.07|634.83|630.83|24
1623710160000|2021-06-14 22:36:00|634.99|630.99|635.14|631.14|635.18|631.18|634.99|630.99|18
1623710170000|2021-06-14 22:36:10|635.13|631.13|635.04|631.04|635.15|631.15|635.02|631.02|30
1623710180000|2021-06-14 22:36:20|635.02|631.02|635.03|631.03|635.13|631.13|635.02|631.02|23
1623710190000|2021-06-14 22:36:30|635.04|631.04|635.06|631.06|635.11|631.11|635.01|631.01|27
1623710200000|2021-06-14 22:36:40|635.07|631.07|635.04|631.04|635.1|631.1|635.02|631.02|26
1623710210000|2021-06-14 22:36:50|635.03|631.03|635.09|631.09|635.11|631.11|635.03|631.03|23
1623710220000|2021-06-14 22:37:00|635.1|631.1|635.02|631.02|635.11|631.11|635.01|631.01|13
1623710230000|2021-06-14 22:37:10|635.07|631.07|635.06|631.06|635.07|631.07|635.01|631.01|6
1623710240000|2021-06-14 22:37:20|634.99|630.99|634.87|630.87|635.01|631.01|634.86|630.86|24
1623710250000|2021-06-14 22:37:30|634.91|630.91|634.99|630.99|635.05|631.05|634.89|630.89|17
1623710260000|2021-06-14 22:37:40|635|631|634.92|630.92|635.01|631.01|634.87|630.87|27
1623710270000|2021-06-14 22:37:50|634.89|630.89|634.8|630.8|634.89|630.89|634.8|630.8|23
1623710280000|2021-06-14 22:38:00|634.81|630.81|634.73|630.73|634.83|630.83|634.73|630.73|26
1623710290000|2021-06-14 22:38:10|634.74|630.74|634.67|630.67|634.74|630.74|634.64|630.64|22
1623710300000|2021-06-14 22:38:20|634.68|630.68|634.59|630.59|634.71|630.71|634.53|630.53|22
1623710310000|2021-06-14 22:38:30|634.58|630.58|634.64|630.64|634.66|630.66|634.58|630.58|12
1623710320000|2021-06-14 22:38:40|634.65|630.65|634.69|630.69|634.72|630.72|634.65|630.65|16
1623710330000|2021-06-14 22:38:50|634.71|630.71|634.6|630.6|634.71|630.71|634.6|630.6|23
1623710340000|2021-06-14 22:39:00|634.55|630.55|634.46|630.46|634.63|630.63|634.46|630.46|24
1623710350000|2021-06-14 22:39:10|634.47|630.47|634.46|630.46|634.48|630.48|634.46|630.46|10
1623710360000|2021-06-14 22:39:20|634.45|630.45|634.31|630.31|634.5|630.5|634.31|630.31|21
1623710370000|2021-06-14 22:39:30|634.33|630.33|634.44|630.44|634.44|630.44|634.33|630.33|19
1623710380000|2021-06-14 22:39:40|634.45|630.45|634.15|630.15|634.45|630.45|634.14|630.14|18
1623710390000|2021-06-14 22:39:50|634.17|630.17|634.23|630.23|634.24|630.24|634.16|630.16|16
1623710400000|2021-06-14 22:40:00|634.2|630.2|634.35|630.35|634.43|630.43|634.19|630.19|16
1623710410000|2021-06-14 22:40:10|634.36|630.36|634.41|630.41|634.41|630.41|634.35|630.35|10
1623710420000|2021-06-14 22:40:20|634.43|630.43|634.44|630.44|634.45|630.45|634.43|630.43|5
1623710430000|2021-06-14 22:40:30|634.45|630.45|634.44|630.44|634.45|630.45|634.44|630.44|4
1623710440000|2021-06-14 22:40:40|634.45|630.45|634.46|630.46|634.55|630.55|634.44|630.44|6
1623710450000|2021-06-14 22:40:50|634.45|630.45|634.4|630.4|634.46|630.46|634.39|630.39|15
1623710460000|2021-06-14 22:41:00|634.39|630.39|634.24|630.24|634.39|630.39|634.24|630.24|13
1623710470000|2021-06-14 22:41:10|634.25|630.25|633.88|629.88|634.25|630.25|633.87|629.87|23
1623710480000|2021-06-14 22:41:20|633.87|629.87|633.92|629.92|634.02|630.02|633.81|629.81|27
1623710490000|2021-06-14 22:41:30|633.98|629.98|634.03|630.03|634.03|630.03|633.93|629.93|23
1623710500000|2021-06-14 22:41:40|634.15|630.15|634.27|630.27|634.42|630.42|634.15|630.15|25
1623710510000|2021-06-14 22:41:50|634.29|630.29|633.93|629.93|634.29|630.29|633.93|629.93|13
1623710520000|2021-06-14 22:42:00|633.95|629.95|632.24|628.24|633.96|629.96|632.16|628.16|34
1623710530000|2021-06-14 22:42:10|632.45|628.45|631.62|627.62|633.12|629.12|631.61|627.61|20
1623710540000|2021-06-14 22:42:20|631.66|627.66|631.94|627.94|631.94|627.94|631.65|627.65|26
1623710550000|2021-06-14 22:42:30|631.93|627.93|631.58|627.58|631.93|627.93|631.54|627.54|25
1623710560000|2021-06-14 22:42:40|631.51|627.51|631.49|627.49|631.56|627.56|631.41|627.41|26
1623710570000|2021-06-14 22:42:50|631.41|627.41|631.42|627.42|631.51|627.51|631.39|627.39|18
1623710580000|2021-06-14 22:43:00|631.41|627.41|631.4|627.4|631.48|627.48|631.36|627.36|17
1623710590000|2021-06-14 22:43:10|631.39|627.39|631.32|627.32|631.39|627.39|631.29|627.29|20
1623710600000|2021-06-14 22:43:20|631.3|627.3|631.47|627.47|631.54|627.54|631.1|627.1|34
1623710610000|2021-06-14 22:43:30|631.39|627.39|631.54|627.54|631.58|627.58|631.39|627.39|29
1623710620000|2021-06-14 22:43:40|631.53|627.53|631.55|627.55|631.72|627.72|631.39|627.39|26
1623710630000|2021-06-14 22:43:50|631.57|627.57|631.64|627.64|631.67|627.67|631.53|627.53|20
1623710640000|2021-06-14 22:44:00|631.62|627.62|631.71|627.71|631.73|627.73|631.47|627.47|27
1623710650000|2021-06-14 22:44:10|631.7|627.7|632.11|628.11|632.39|628.39|631.46|627.46|36
1623710660000|2021-06-14 22:44:20|632.12|628.12|633.16|629.16|633.17|629.17|632.07|628.07|27
1623710670000|2021-06-14 22:44:30|633.17|629.17|633.01|629.01|633.31|629.31|632.91|628.91|30
1623710680000|2021-06-14 22:44:40|633|629|633.06|629.06|633.12|629.12|632.98|628.98|24
1623710690000|2021-06-14 22:44:50|633.05|629.05|633.01|629.01|633.07|629.07|633|629|16
1623710700000|2021-06-14 22:45:00|633|629|632.98|628.98|633|629|632.75|628.75|28
1623710710000|2021-06-14 22:45:10|633|629|633.27|629.27|633.27|629.27|633|629|21
1623710720000|2021-06-14 22:45:20|633.25|629.25|633.31|629.31|633.31|629.31|633.12|629.12|12
1623710730000|2021-06-14 22:45:30|633.19|629.19|633.37|629.37|633.38|629.38|633.19|629.19|19
1623710740000|2021-06-14 22:45:40|633.36|629.36|633.16|629.16|633.36|629.36|633.13|629.13|26
1623710750000|2021-06-14 22:45:50|633.14|629.14|633.05|629.05|633.17|629.17|633.05|629.05|20
1623710760000|2021-06-14 22:46:00|633.04|629.04|633.33|629.33|633.43|629.43|633.03|629.03|23
1623710770000|2021-06-14 22:46:10|633.34|629.34|633.36|629.36|633.37|629.37|633.34|629.34|5
1623710780000|2021-06-14 22:46:20|633.35|629.35|633.37|629.37|633.38|629.38|633.33|629.33|7
1623710790000|2021-06-14 22:46:30|633.38|629.38|633.39|629.39|633.4|629.4|633.38|629.38|5
1623710800000|2021-06-14 22:46:40|633.4|629.4|633.38|629.38|633.45|629.45|633.38|629.38|10
1623710810000|2021-06-14 22:46:50|633.39|629.39|633.07|629.07|633.39|629.39|633.07|629.07|19
1623710820000|2021-06-14 22:47:00|633.1|629.1|632.91|628.91|633.12|629.12|632.81|628.81|29
1623710830000|2021-06-14 22:47:10|632.96|628.96|633.1|629.1|633.19|629.19|632.94|628.94|26
1623710840000|2021-06-14 22:47:20|633.11|629.11|633.28|629.28|633.29|629.29|633.1|629.1|22
1623710850000|2021-06-14 22:47:30|633.29|629.29|633|629|633.3|629.3|632.97|628.97|25
1623710860000|2021-06-14 22:47:40|633.04|629.04|633.04|629.04|633.07|629.07|633.01|629.01|13
1623710870000|2021-06-14 22:47:50|633.05|629.05|633.32|629.32|633.32|629.32|633.05|629.05|17
1623710880000|2021-06-14 22:48:00|633.34|629.34|633.15|629.15|633.35|629.35|633.15|629.15|24
1623710890000|2021-06-14 22:48:10|633.14|629.14|633.28|629.28|633.36|629.36|633.11|629.11|21
1623710900000|2021-06-14 22:48:20|633.29|629.29|633.32|629.32|633.43|629.43|633.27|629.27|22
1623710910000|2021-06-14 22:48:30|633.34|629.34|633.42|629.42|633.42|629.42|633.34|629.34|13
1623710920000|2021-06-14 22:48:40|633.41|629.41|633.37|629.37|633.42|629.42|633.34|629.34|17
1623710930000|2021-06-14 22:48:50|633.38|629.38|633.47|629.47|633.47|629.47|633.34|629.34|12
1623710940000|2021-06-14 22:49:00|633.46|629.46|633.4|629.4|633.47|629.47|633.29|629.29|18
1623710950000|2021-06-14 22:49:10|633.47|629.47|633.43|629.43|633.54|629.54|633.43|629.43|4
1623710960000|2021-06-14 22:49:20|633.42|629.42|633.65|629.65|633.65|629.65|633.4|629.4|17
1623710970000|2021-06-14 22:49:30|633.66|629.66|633.32|629.32|633.66|629.66|633.29|629.29|20
1623710980000|2021-06-14 22:49:40|633.3|629.3|633.47|629.47|633.49|629.49|633.3|629.3|16
1623710990000|2021-06-14 22:49:50|633.46|629.46|633.42|629.42|633.48|629.48|633.41|629.41|13
1623711000000|2021-06-14 22:50:00|633.41|629.41|633.26|629.26|633.41|629.41|633.25|629.25|12
1623711010000|2021-06-14 22:50:10|633.3|629.3|633.29|629.29|633.35|629.35|633.29|629.29|16
1623711020000|2021-06-14 22:50:20|633.28|629.28|633.3|629.3|633.34|629.34|633.28|629.28|9
1623711030000|2021-06-14 22:50:30|633.27|629.27|633.18|629.18|633.27|629.27|633.17|629.17|5
1623711040000|2021-06-14 22:50:40|633.17|629.17|633.23|629.23|633.23|629.23|633.17|629.17|13
1623711050000|2021-06-14 22:50:50|633.22|629.22|633.13|629.13|633.24|629.24|633.13|629.13|22
1623711060000|2021-06-14 22:51:00|633.07|629.07|632.93|628.93|633.11|629.11|632.87|628.87|26
1623711070000|2021-06-14 22:51:10|632.91|628.91|633.14|629.14|633.21|629.21|632.91|628.91|27
1623711080000|2021-06-14 22:51:20|633.09|629.09|633.26|629.26|633.26|629.26|633.09|629.09|26
1623711090000|2021-06-14 22:51:30|633.25|629.25|633.2|629.2|633.25|629.25|633.1|629.1|24
1623711100000|2021-06-14 22:51:40|633.19|629.19|633.21|629.21|633.22|629.22|633.16|629.16|19
1623711110000|2021-06-14 22:51:50|633.16|629.16|633.19|629.19|633.26|629.26|633.16|629.16|27
1623711120000|2021-06-14 22:52:00|633.18|629.18|633|629|633.18|629.18|632.96|628.96|20
1623711130000|2021-06-14 22:52:10|632.98|628.98|633.06|629.06|633.09|629.09|632.97|628.97|20
1623711140000|2021-06-14 22:52:20|633.08|629.08|633.07|629.07|633.11|629.11|633.06|629.06|21
1623711150000|2021-06-14 22:52:30|633.08|629.08|633.14|629.14|633.15|629.15|633.08|629.08|23
1623711160000|2021-06-14 22:52:40|633.15|629.15|633.36|629.36|633.36|629.36|633.14|629.14|26
1623711170000|2021-06-14 22:52:50|633.35|629.35|633.29|629.29|633.36|629.36|633.27|629.27|20
1623711180000|2021-06-14 22:53:00|633.32|629.32|633.37|629.37|633.37|629.37|633.32|629.32|23
1623711190000|2021-06-14 22:53:10|633.38|629.38|633.6|629.6|633.6|629.6|633.38|629.38|10
1623711200000|2021-06-14 22:53:20|633.62|629.62|633.59|629.59|633.84|629.84|633.58|629.58|29
1623711210000|2021-06-14 22:53:30|633.6|629.6|633.63|629.63|633.66|629.66|633.6|629.6|15
1623711220000|2021-06-14 22:53:40|633.62|629.62|633.4|629.4|633.63|629.63|633.38|629.38|20
1623711230000|2021-06-14 22:53:50|633.44|629.44|633.43|629.43|633.44|629.44|633.37|629.37|21
1623711240000|2021-06-14 22:54:00|633.44|629.44|633.36|629.36|633.44|629.44|633.33|629.33|18
1623711250000|2021-06-14 22:54:10|633.37|629.37|633.32|629.32|633.37|629.37|633.32|629.32|9
1623711260000|2021-06-14 22:54:20|633.28|629.28|633.43|629.43|633.43|629.43|633.28|629.28|19
1623711270000|2021-06-14 22:54:30|633.45|629.45|633.41|629.41|633.46|629.46|633.32|629.32|24
1623711280000|2021-06-14 22:54:40|633.31|629.31|633.29|629.29|633.33|629.33|633.28|629.28|15
1623711290000|2021-06-14 22:54:50|633.28|629.28|633.33|629.33|633.33|629.33|633.27|629.27|16
1623711300000|2021-06-14 22:55:00|633.32|629.32|632.97|628.97|633.32|629.32|632.94|628.94|26
1623711310000|2021-06-14 22:55:10|632.98|628.98|633.01|629.01|633.06|629.06|632.96|628.96|14
1623711320000|2021-06-14 22:55:20|633|629|632.92|628.92|633|629|632.92|628.92|19
1623711330000|2021-06-14 22:55:30|632.93|628.93|632.92|628.92|632.95|628.95|632.89|628.89|14
1623711340000|2021-06-14 22:55:40|632.91|628.91|632.92|628.92|632.93|628.93|632.86|628.86|21
1623711350000|2021-06-14 22:55:50|632.88|628.88|632.91|628.91|632.94|628.94|632.87|628.87|19
1623711360000|2021-06-14 22:56:00|632.9|628.9|632.85|628.85|632.95|628.95|632.85|628.85|16
1623711370000|2021-06-14 22:56:10|632.84|628.84|632.8|628.8|632.86|628.86|632.8|628.8|9
1623711380000|2021-06-14 22:56:20|632.82|628.82|632.57|628.57|632.82|628.82|632.48|628.48|23
1623711390000|2021-06-14 22:56:30|632.52|628.52|632.5|628.5|632.53|628.53|632.49|628.49|8
1623711400000|2021-06-14 22:56:40|632.49|628.49|632.47|628.47|632.54|628.54|632.44|628.44|18
1623711410000|2021-06-14 22:56:50|632.48|628.48|632.43|628.43|632.52|628.52|632.43|628.43|20
1623711420000|2021-06-14 22:57:00|632.45|628.45|632.45|628.45|632.47|628.47|632.35|628.35|22
1623711430000|2021-06-14 22:57:10|632.44|628.44|632.17|628.17|632.46|628.46|632.17|628.17|16
1623711440000|2021-06-14 22:57:20|632.15|628.15|632.11|628.11|632.21|628.21|632.09|628.09|17
1623711450000|2021-06-14 22:57:30|632.12|628.12|632.02|628.02|632.12|628.12|632.02|628.02|6
1623711460000|2021-06-14 22:57:40|632.03|628.03|631.91|627.91|632.03|628.03|631.91|627.91|9
1623711470000|2021-06-14 22:57:50|631.92|627.92|631.89|627.89|631.92|627.92|631.89|627.89|3
1623711480000|2021-06-14 22:58:00|631.86|627.86|631.6|627.6|631.86|627.86|631.6|627.6|20
1623711490000|2021-06-14 22:58:10|631.62|627.62|631.52|627.52|631.63|627.63|631.51|627.51|19
1623711500000|2021-06-14 22:58:20|631.51|627.51|631.52|627.52|631.59|627.59|631.5|627.5|17
1623711510000|2021-06-14 22:58:30|631.53|627.53|631.39|627.39|631.53|627.53|631.38|627.38|19
1623711520000|2021-06-14 22:58:40|631.38|627.38|631.38|627.38|631.39|627.39|631.38|627.38|5
1623711530000|2021-06-14 22:58:50|631.39|627.39|631.54|627.54|631.67|627.67|631.38|627.38|16
1623711540000|2021-06-14 22:59:00|631.55|627.55|632.06|628.06|632.13|628.13|631.55|627.55|30
1623711550000|2021-06-14 22:59:10|632.05|628.05|632.09|628.09|632.14|628.14|631.94|627.94|27
1623711560000|2021-06-14 22:59:20|632.1|628.1|632.06|628.06|632.14|628.14|631.96|627.96|15
1623711570000|2021-06-14 22:59:30|631.89|627.89|631.96|627.96|632.05|628.05|631.89|627.89|17
1623711580000|2021-06-14 22:59:40|631.95|627.95|632.02|628.02|632.1|628.1|631.95|627.95|25
1623711590000|2021-06-14 22:59:50|631.99|627.99|632.07|628.07|632.08|628.08|631.98|627.98|22
1623711600000|2021-06-14 23:00:00|632.09|628.09|632.33|628.33|632.33|628.33|632.05|628.05|16
1623711610000|2021-06-14 23:00:10|632.34|628.34|632.48|628.48|632.48|628.48|632.34|628.34|8
1623711620000|2021-06-14 23:00:20|632.49|628.49|632.78|628.78|632.79|628.79|632.48|628.48|15
1623711630000|2021-06-14 23:00:30|632.79|628.79|632.69|628.69|632.79|628.79|632.67|628.67|20
1623711640000|2021-06-14 23:00:40|632.67|628.67|632.66|628.66|632.7|628.7|632.64|628.64|13
1623711650000|2021-06-14 23:00:50|632.68|628.68|632.69|628.69|632.71|628.71|632.67|628.67|18
1623711660000|2021-06-14 23:01:00|632.74|628.74|632.71|628.71|632.74|628.74|632.63|628.63|17
1623711670000|2021-06-14 23:01:10|632.64|628.64|632.77|628.77|632.83|628.83|632.64|628.64|18
1623711680000|2021-06-14 23:01:20|632.79|628.79|632.74|628.74|632.81|628.81|632.74|628.74|15
1623711690000|2021-06-14 23:01:30|632.75|628.75|632.92|628.92|632.92|628.92|632.73|628.73|20
1623711700000|2021-06-14 23:01:40|632.96|628.96|632.96|628.96|632.96|628.96|632.93|628.93|8
1623711710000|2021-06-14 23:01:50|632.95|628.95|632.69|628.69|632.95|628.95|632.65|628.65|16
1623711720000|2021-06-14 23:02:00|632.68|628.68|632.59|628.59|632.68|628.68|632.59|628.59|15
1623711730000|2021-06-14 23:02:10|632.55|628.55|632.56|628.56|632.61|628.61|632.55|628.55|10
1623711740000|2021-06-14 23:02:20|632.57|628.57|632.37|628.37|632.57|628.57|632.36|628.36|13
1623711750000|2021-06-14 23:02:30|632.38|628.38|632.27|628.27|632.38|628.38|632.26|628.26|15
1623711760000|2021-06-14 23:02:40|632.28|628.28|632.28|628.28|632.29|628.29|632.26|628.26|16
1623711770000|2021-06-14 23:02:50|632.27|628.27|632.08|628.08|632.28|628.28|632.08|628.08|13
1623711780000|2021-06-14 23:03:00|632.05|628.05|631.85|627.85|632.05|628.05|631.85|627.85|23
1623711790000|2021-06-14 23:03:10|631.84|627.84|631.83|627.83|631.88|627.88|631.76|627.76|24
1623711800000|2021-06-14 23:03:20|631.84|627.84|631.82|627.82|631.88|627.88|631.81|627.81|17
1623711810000|2021-06-14 23:03:30|631.8|627.8|631.7|627.7|631.9|627.9|631.7|627.7|10
1623711820000|2021-06-14 23:03:40|631.68|627.68|631.71|627.71|631.72|627.72|631.68|627.68|14
1623711830000|2021-06-14 23:03:50|631.69|627.69|631.69|627.69|631.72|627.72|631.69|627.69|6
1623711840000|2021-06-14 23:04:00|631.56|627.56|632.03|628.03|632.08|628.08|631.56|627.56|29
1623711850000|2021-06-14 23:04:10|632.01|628.01|631.93|627.93|632.02|628.02|631.88|627.88|17
1623711860000|2021-06-14 23:04:20|631.86|627.86|631.91|627.91|631.91|627.91|631.8|627.8|25
1623711870000|2021-06-14 23:04:30|631.92|627.92|632.1|628.1|632.1|628.1|631.88|627.88|12
1623711880000|2021-06-14 23:04:40|632.11|628.11|632.02|628.02|632.11|628.11|632.01|628.01|19
1623711890000|2021-06-14 23:04:50|632|628|631.92|627.92|632|628|631.89|627.89|18
1623711900000|2021-06-14 23:05:00|631.9|627.9|631.98|627.98|631.98|627.98|631.89|627.89|13
1623711910000|2021-06-14 23:05:10|632.08|628.08|632.28|628.28|632.28|628.28|632.08|628.08|6
1623711920000|2021-06-14 23:05:20|632.29|628.29|632.19|628.19|632.3|628.3|632.18|628.18|15
1623711930000|2021-06-14 23:05:30|632.24|628.24|632.36|628.36|632.37|628.37|632.19|628.19|20
1623711940000|2021-06-14 23:05:40|632.35|628.35|632.37|628.37|632.38|628.38|632.33|628.33|14
1623711950000|2021-06-14 23:05:50|632.38|628.38|632.52|628.52|632.52|628.52|632.25|628.25|21
1623711960000|2021-06-14 23:06:00|632.51|628.51|632.31|628.31|632.52|628.52|632.27|628.27|21
1623711970000|2021-06-14 23:06:10|632.34|628.34|632.42|628.42|632.44|628.44|632.31|628.31|20
1623711980000|2021-06-14 23:06:20|632.43|628.43|632.4|628.4|632.43|628.43|632.39|628.39|11
1623711990000|2021-06-14 23:06:30|632.41|628.41|632.28|628.28|632.41|628.41|632.23|628.23|19
1623712000000|2021-06-14 23:06:40|632.34|628.34|632.32|628.32|632.37|628.37|632.31|628.31|14
1623712010000|2021-06-14 23:06:50|632.34|628.34|632.33|628.33|632.37|628.37|632.26|628.26|24
1623712020000|2021-06-14 23:07:00|632.34|628.34|632.2|628.2|632.36|628.36|632.2|628.2|22
1623712030000|2021-06-14 23:07:10|632.18|628.18|632.07|628.07|632.24|628.24|632.05|628.05|11
1623712040000|2021-06-14 23:07:20|632.05|628.05|631.92|627.92|632.06|628.06|631.91|627.91|23
1623712050000|2021-06-14 23:07:30|631.93|627.93|631.88|627.88|631.93|627.93|631.86|627.86|15
1623712060000|2021-06-14 23:07:40|631.86|627.86|631.9|627.9|631.91|627.91|631.81|627.81|24
1623712070000|2021-06-14 23:07:50|631.91|627.91|631.9|627.9|631.91|627.91|631.86|627.86|19
1623712080000|2021-06-14 23:08:00|631.92|627.92|631.88|627.88|631.92|627.92|631.84|627.84|18
1623712090000|2021-06-14 23:08:10|631.89|627.89|632.16|628.16|632.19|628.19|631.88|627.88|26
1623712100000|2021-06-14 23:08:20|632.19|628.19|632.27|628.27|632.27|628.27|632.19|628.19|10
1623712110000|2021-06-14 23:08:30|632.28|628.28|632.33|628.33|632.34|628.34|632.28|628.28|9
1623712120000|2021-06-14 23:08:40|632.34|628.34|632.58|628.58|632.62|628.62|632.34|628.34|16
1623712130000|2021-06-14 23:08:50|632.59|628.59|632.59|628.59|632.64|628.64|632.52|628.52|21
1623712140000|2021-06-14 23:09:00|632.6|628.6|632.62|628.62|632.63|628.63|632.59|628.59|14
1623712150000|2021-06-14 23:09:10|632.63|628.63|632.88|628.88|632.95|628.95|632.63|628.63|20
1623712160000|2021-06-14 23:09:20|632.89|628.89|632.87|628.87|632.9|628.9|632.86|628.86|13
1623712170000|2021-06-14 23:09:30|632.88|628.88|632.96|628.96|632.98|628.98|632.84|628.84|24
1623712180000|2021-06-14 23:09:40|632.97|628.97|632.95|628.95|632.97|628.97|632.9|628.9|11
1623712190000|2021-06-14 23:09:50|632.93|628.93|632.88|628.88|632.95|628.95|632.86|628.86|23
1623712200000|2021-06-14 23:10:00|632.87|628.87|632.83|628.83|632.9|628.9|632.12|628.12|29
1623712210000|2021-06-14 23:10:10|632.82|628.82|632.86|628.86|633.02|629.02|632.64|628.64|28
1623712220000|2021-06-14 23:10:20|633.07|629.07|633.32|629.32|633.4|629.4|632.98|628.98|27
1623712230000|2021-06-14 23:10:30|633.31|629.31|633.8|629.8|633.8|629.8|633.08|629.08|27
1623712240000|2021-06-14 23:10:40|633.84|629.84|634.04|630.04|634.07|630.07|633.38|629.38|15
1623712250000|2021-06-14 23:10:50|634.06|630.06|633.9|629.9|634.08|630.08|633.86|629.86|20
1623712260000|2021-06-14 23:11:00|633.88|629.88|633.92|629.92|634.04|630.04|633.84|629.84|29
1623712270000|2021-06-14 23:11:10|633.96|629.96|633.91|629.91|633.99|629.99|633.81|629.81|19
1623712280000|2021-06-14 23:11:20|633.9|629.9|633.95|629.95|634.03|630.03|633.9|629.9|24
1623712290000|2021-06-14 23:11:30|633.94|629.94|633.81|629.81|633.94|629.94|633.81|629.81|21
1623712300000|2021-06-14 23:11:40|633.92|629.92|633.77|629.77|633.92|629.92|633.72|629.72|19
1623712310000|2021-06-14 23:11:50|633.78|629.78|633.9|629.9|633.92|629.92|633.77|629.77|18
1623712320000|2021-06-14 23:12:00|633.89|629.89|633.75|629.75|633.89|629.89|633.75|629.75|23
1623712330000|2021-06-14 23:12:10|633.82|629.82|633.92|629.92|633.92|629.92|633.79|629.79|11
1623712340000|2021-06-14 23:12:20|633.93|629.93|633.84|629.84|634|630|633.84|629.84|21
1623712350000|2021-06-14 23:12:30|633.86|629.86|633.88|629.88|633.88|629.88|633.84|629.84|8
1623712360000|2021-06-14 23:12:40|633.87|629.87|633.97|629.97|633.97|629.97|633.86|629.86|18
1623712370000|2021-06-14 23:12:50|633.99|629.99|633.95|629.95|634.02|630.02|633.86|629.86|18
1623712380000|2021-06-14 23:13:00|633.97|629.97|633.97|629.97|634|630|633.94|629.94|13
1623712390000|2021-06-14 23:13:10|633.94|629.94|633.93|629.93|633.98|629.98|633.92|629.92|23
1623712400000|2021-06-14 23:13:20|633.99|629.99|634.15|630.15|634.38|630.38|633.99|629.99|25
1623712410000|2021-06-14 23:13:30|634.13|630.13|634.34|630.34|634.35|630.35|634.13|630.13|23
1623712420000|2021-06-14 23:13:40|634.35|630.35|634.36|630.36|634.36|630.36|634.34|630.34|5
1623712430000|2021-06-14 23:13:50|634.35|630.35|634.41|630.41|634.41|630.41|634.35|630.35|8
1623712440000|2021-06-14 23:14:00|634.43|630.43|634.49|630.49|634.73|630.73|634.43|630.43|12
1623712450000|2021-06-14 23:14:10|634.5|630.5|634.3|630.3|634.5|630.5|634.3|630.3|18
1623712460000|2021-06-14 23:14:20|634.35|630.35|634.41|630.41|634.42|630.42|634.35|630.35|13
1623712470000|2021-06-14 23:14:30|634.35|630.35|634.2|630.2|634.35|630.35|634.2|630.2|11
1623712480000|2021-06-14 23:14:40|634.13|630.13|634.13|630.13|634.15|630.15|634.12|630.12|13
1623712490000|2021-06-14 23:14:50|634.14|630.14|634.05|630.05|634.14|630.14|634.04|630.04|24
1623712500000|2021-06-14 23:15:00|634.04|630.04|634.09|630.09|634.12|630.12|634.03|630.03|17
1623712510000|2021-06-14 23:15:10|634.11|630.11|634.36|630.36|634.41|630.41|634.11|630.11|14
1623712520000|2021-06-14 23:15:20|634.33|630.33|634.49|630.49|634.49|630.49|634.3|630.3|19
1623712530000|2021-06-14 23:15:30|634.5|630.5|634.78|630.78|634.78|630.78|634.49|630.49|23
1623712540000|2021-06-14 23:15:40|634.79|630.79|634.91|630.91|634.92|630.92|634.79|630.79|17
1623712550000|2021-06-14 23:15:50|634.92|630.92|634.87|630.87|634.97|630.97|634.86|630.86|18
1623712560000|2021-06-14 23:16:00|634.84|630.84|634.84|630.84|634.84|630.84|634.84|630.84|1
1623712570000|2021-06-14 23:16:10|634.88|630.88|634.93|630.93|634.93|630.93|634.88|630.88|3
1623712590000|2021-06-14 23:16:30|635.14|631.14|635.08|631.08|635.14|631.14|635.07|631.07|11
1623712600000|2021-06-14 23:16:40|635.05|631.05|635.04|631.04|635.05|631.05|635.04|631.04|2
1623712610000|2021-06-14 23:16:50|635.02|631.02|634.74|630.74|635.02|631.02|634.69|630.69|17
1623712620000|2021-06-14 23:17:00|634.73|630.73|634.83|630.83|634.89|630.89|634.73|630.73|6
1623712630000|2021-06-14 23:17:10|634.79|630.79|634.48|630.48|634.79|630.79|634.45|630.45|19
1623712640000|2021-06-14 23:17:20|634.47|630.47|634.45|630.45|634.48|630.48|634.44|630.44|18
1623712650000|2021-06-14 23:17:30|634.44|630.44|634.49|630.49|634.49|630.49|634.44|630.44|14
1623712660000|2021-06-14 23:17:40|634.5|630.5|634.63|630.63|634.7|630.7|634.5|630.5|13
1623712670000|2021-06-14 23:17:50|634.68|630.68|634.7|630.7|634.7|630.7|634.57|630.57|13
1623712680000|2021-06-14 23:18:00|634.71|630.71|634.73|630.73|634.75|630.75|634.71|630.71|13
1623712690000|2021-06-14 23:18:10|634.74|630.74|634.77|630.77|634.78|630.78|634.74|630.74|14
1623712700000|2021-06-14 23:18:20|634.76|630.76|635.06|631.06|635.06|631.06|634.73|630.73|12
1623712710000|2021-06-14 23:18:30|635.03|631.03|635.18|631.18|635.22|631.22|635.03|631.03|20
1623712720000|2021-06-14 23:18:40|635.24|631.24|635.17|631.17|635.24|631.24|635.17|631.17|3
1623712730000|2021-06-14 23:18:50|635.15|631.15|635.52|631.52|635.52|631.52|635.15|631.15|21
1623712740000|2021-06-14 23:19:00|635.59|631.59|635.54|631.54|635.72|631.72|635.49|631.49|21
1623712750000|2021-06-14 23:19:10|635.52|631.52|635.71|631.71|635.77|631.77|635.52|631.52|29
1623712760000|2021-06-14 23:19:20|635.72|631.72|635.41|631.41|635.74|631.74|635.36|631.36|27
1623712770000|2021-06-14 23:19:30|635.43|631.43|635.44|631.44|635.66|631.66|635.38|631.38|28
1623712780000|2021-06-14 23:19:40|635.46|631.46|635.55|631.55|635.55|631.55|635.41|631.41|23
1623712790000|2021-06-14 23:19:50|635.54|631.54|635.39|631.39|635.54|631.54|635.39|631.39|28
1623712800000|2021-06-14 23:20:00|635.49|631.49|635.54|631.54|635.57|631.57|635.39|631.39|22
1623712810000|2021-06-14 23:20:10|635.57|631.57|635.82|631.82|635.84|631.84|635.57|631.57|20
1623712820000|2021-06-14 23:20:20|635.84|631.84|635.84|631.84|635.84|631.84|635.74|631.74|24
1623712830000|2021-06-14 23:20:30|635.83|631.83|635.95|631.95|635.95|631.95|635.75|631.75|29
1623712840000|2021-06-14 23:20:40|635.92|631.92|635.89|631.89|635.95|631.95|635.85|631.85|25
1623712850000|2021-06-14 23:20:50|635.9|631.9|635.69|631.69|635.92|631.92|635.64|631.64|18
1623712860000|2021-06-14 23:21:00|635.68|631.68|635.73|631.73|635.87|631.87|635.68|631.68|26
1623712870000|2021-06-14 23:21:10|635.75|631.75|635.86|631.86|635.86|631.86|635.73|631.73|23
1623712880000|2021-06-14 23:21:20|635.7|631.7|636.11|632.11|636.14|632.14|635.7|631.7|27
1623712890000|2021-06-14 23:21:30|636.12|632.12|636.26|632.26|636.26|632.26|636.1|632.1|19
1623712900000|2021-06-14 23:21:40|636.23|632.23|636.24|632.24|636.28|632.28|636.23|632.23|17
1623712910000|2021-06-14 23:21:50|636.26|632.26|636.23|632.23|636.28|632.28|636.23|632.23|14
1623712920000|2021-06-14 23:22:00|636.24|632.24|636.36|632.36|636.36|632.36|636.18|632.18|21
1623712930000|2021-06-14 23:22:10|636.27|632.27|636.68|632.68|636.7|632.7|636.26|632.26|21
1623712940000|2021-06-14 23:22:20|636.67|632.67|636.59|632.59|636.68|632.68|636.59|632.59|19
1623712950000|2021-06-14 23:22:30|636.61|632.61|636.55|632.55|636.61|632.61|636.55|632.55|9
1623712960000|2021-06-14 23:22:40|636.57|632.57|636.61|632.61|636.61|632.61|636.56|632.56|11
1623712970000|2021-06-14 23:22:50|636.6|632.6|636.62|632.62|636.66|632.66|636.6|632.6|12
1623712980000|2021-06-14 23:23:00|636.64|632.64|636.59|632.59|636.64|632.64|636.41|632.41|17
1623712990000|2021-06-14 23:23:10|636.61|632.61|636.59|632.59|636.61|632.61|636.57|632.57|14
1623713000000|2021-06-14 23:23:20|636.58|632.58|636.47|632.47|636.6|632.6|636.47|632.47|12
1623713010000|2021-06-14 23:23:30|636.49|632.49|636.29|632.29|636.49|632.49|636.27|632.27|21
1623713020000|2021-06-14 23:23:40|636.3|632.3|636.25|632.25|636.33|632.33|636.24|632.24|13
1623713030000|2021-06-14 23:23:50|636.23|632.23|636.24|632.24|636.25|632.25|636.23|632.23|13
1623713040000|2021-06-14 23:24:00|636.23|632.23|636.37|632.37|636.37|632.37|636.19|632.19|9
1623713050000|2021-06-14 23:24:10|636.35|632.35|636.54|632.54|636.55|632.55|636.35|632.35|18
1623713060000|2021-06-14 23:24:20|636.56|632.56|636.3|632.3|636.56|632.56|636.3|632.3|27
1623713070000|2021-06-14 23:24:30|636.33|632.33|636.17|632.17|636.34|632.34|636.17|632.17|17
1623713080000|2021-06-14 23:24:40|636.2|632.2|636.21|632.21|636.27|632.27|636.1|632.1|16
1623713090000|2021-06-14 23:24:50|636.2|632.2|635.98|631.98|636.2|632.2|635.97|631.97|12
1623713100000|2021-06-14 23:25:00|636.11|632.11|636.03|632.03|636.28|632.28|635.92|631.92|22
1623713110000|2021-06-14 23:25:10|636.07|632.07|636.47|632.47|636.56|632.56|636.07|632.07|33
1623713120000|2021-06-14 23:25:20|636.48|632.48|636.64|632.64|636.65|632.65|636.48|632.48|15
1623713130000|2021-06-14 23:25:30|636.65|632.65|636.58|632.58|636.67|632.67|636.56|632.56|23
1623713140000|2021-06-14 23:25:40|636.61|632.61|636.68|632.68|636.71|632.71|636.61|632.61|24
1623713150000|2021-06-14 23:25:50|636.67|632.67|636.71|632.71|636.78|632.78|636.67|632.67|24
1623713160000|2021-06-14 23:26:00|636.7|632.7|636.72|632.72|636.82|632.82|636.69|632.69|21
1623713170000|2021-06-14 23:26:10|636.7|632.7|636.77|632.77|636.77|632.77|636.67|632.67|17
1623713180000|2021-06-14 23:26:20|636.8|632.8|636.86|632.86|636.86|632.86|636.79|632.79|6
1623713190000|2021-06-14 23:26:30|636.87|632.87|636.79|632.79|636.92|632.92|636.79|632.79|21
1623713200000|2021-06-14 23:26:40|636.81|632.81|636.89|632.89|636.91|632.91|636.81|632.81|10
1623713210000|2021-06-14 23:26:50|636.9|632.9|636.93|632.93|636.95|632.95|636.9|632.9|12
1623713220000|2021-06-14 23:27:00|636.94|632.94|637.19|633.19|637.19|633.19|636.93|632.93|13
1623713230000|2021-06-14 23:27:10|637.18|633.18|637.76|633.76|637.81|633.81|637.18|633.18|26
1623713240000|2021-06-14 23:27:20|637.82|633.82|637.81|633.81|637.82|633.82|637.77|633.77|13
1623713250000|2021-06-14 23:27:30|637.83|633.83|637.74|633.74|637.83|633.83|637.74|633.74|3
1623713260000|2021-06-14 23:27:40|637.82|633.82|637.87|633.87|637.9|633.9|637.82|633.82|11
1623713270000|2021-06-14 23:27:50|638.32|634.32|638.24|634.24|638.47|634.47|638.15|634.15|24
1623713280000|2021-06-14 23:28:00|638.4|634.4|638.53|634.53|638.69|634.69|638.29|634.29|11
1623713290000|2021-06-14 23:28:10|638.69|634.69|638.75|634.75|639.17|635.17|638.53|634.53|14
1623713300000|2021-06-14 23:28:20|638.81|634.81|639.14|635.14|639.27|635.27|638.75|634.75|28
1623713310000|2021-06-14 23:28:30|639.08|635.08|638.67|634.67|639.19|635.19|638.67|634.67|28
1623713320000|2021-06-14 23:28:40|638.73|634.73|638.75|634.75|638.76|634.76|638.53|634.53|20
1623713330000|2021-06-14 23:28:50|638.74|634.74|638.62|634.62|638.76|634.76|638.62|634.62|19
1623713340000|2021-06-14 23:29:00|638.59|634.59|638.33|634.33|638.59|634.59|638.22|634.22|26
1623713350000|2021-06-14 23:29:10|638.35|634.35|638.27|634.27|638.36|634.36|638.24|634.24|27
1623713360000|2021-06-14 23:29:20|638.26|634.26|638.21|634.21|638.28|634.28|638.16|634.16|25
1623713370000|2021-06-14 23:29:30|638.22|634.22|638.52|634.52|638.54|634.54|638.22|634.22|27
1623713380000|2021-06-14 23:29:40|638.51|634.51|638.54|634.54|638.6|634.6|638.5|634.5|20
1623713390000|2021-06-14 23:29:50|638.53|634.53|638.6|634.6|638.62|634.62|638.52|634.52|20
1623713400000|2021-06-14 23:30:00|638.59|634.59|638.57|634.57|638.6|634.6|638.49|634.49|14
1623713410000|2021-06-14 23:30:10|638.5|634.5|639.04|635.04|639.04|635.04|638.48|634.48|20
1623713420000|2021-06-14 23:30:20|639.03|635.03|639.15|635.15|639.3|635.3|639.03|635.03|26
1623713430000|2021-06-14 23:30:30|639.12|635.12|638.98|634.98|639.12|635.12|638.97|634.97|19
1623713440000|2021-06-14 23:30:40|639|635|638.75|634.75|639|635|638.71|634.71|26
1623713450000|2021-06-14 23:30:50|638.74|634.74|638.55|634.55|638.79|634.79|638.53|634.53|23
1623713460000|2021-06-14 23:31:00|638.58|634.58|638.75|634.75|638.76|634.76|638.55|634.55|19
1623713470000|2021-06-14 23:31:10|638.7|634.7|638.86|634.86|638.91|634.91|638.64|634.64|20
1623713480000|2021-06-14 23:31:20|638.89|634.89|638.66|634.66|638.91|634.91|638.66|634.66|20
1623713490000|2021-06-14 23:31:30|638.79|634.79|638.64|634.64|638.79|634.79|638.62|634.62|18
1623713500000|2021-06-14 23:31:40|638.65|634.65|638.57|634.57|638.77|634.77|638.56|634.56|20
1623713510000|2021-06-14 23:31:50|638.64|634.64|638.6|634.6|638.64|634.64|638.59|634.59|10
1623713520000|2021-06-14 23:32:00|638.61|634.61|638.77|634.77|638.77|634.77|638.61|634.61|19
1623713530000|2021-06-14 23:32:10|638.76|634.76|638.92|634.92|638.92|634.92|638.76|634.76|12
1623713540000|2021-06-14 23:32:20|638.89|634.89|639.09|635.09|639.09|635.09|638.89|634.89|22
1623713550000|2021-06-14 23:32:30|639.08|635.08|639.64|635.64|639.64|635.64|639.06|635.06|21
1623713560000|2021-06-14 23:32:40|639.67|635.67|639.64|635.64|639.67|635.67|639.6|635.6|16
1623713570000|2021-06-14 23:32:50|639.6|635.6|639.53|635.53|639.64|635.64|639.51|635.51|13
1623713580000|2021-06-14 23:33:00|639.56|635.56|639.53|635.53|639.57|635.57|639.53|635.53|10
1623713590000|2021-06-14 23:33:10|639.55|635.55|639.6|635.6|639.6|635.6|639.55|635.55|2
1623713600000|2021-06-14 23:33:20|639.62|635.62|639.83|635.83|639.83|635.83|639.62|635.62|7
1623713610000|2021-06-14 23:33:30|639.84|635.84|639.78|635.78|639.84|635.84|639.78|635.78|15
1623713620000|2021-06-14 23:33:40|639.79|635.79|639.86|635.86|639.86|635.86|639.77|635.77|20
1623713630000|2021-06-14 23:33:50|639.87|635.87|639.61|635.61|639.88|635.88|639.61|635.61|21
1623713640000|2021-06-14 23:34:00|639.6|635.6|639.38|635.38|639.7|635.7|639.35|635.35|24
1623713650000|2021-06-14 23:34:10|639.37|635.37|639.34|635.34|639.51|635.51|639.32|635.32|23
1623713660000|2021-06-14 23:34:20|639.33|635.33|639.31|635.31|639.44|635.44|639.28|635.28|27
1623713670000|2021-06-14 23:34:30|639.3|635.3|639.28|635.28|639.32|635.32|639.25|635.25|30
1623713680000|2021-06-14 23:34:40|639.26|635.26|639.34|635.34|639.4|635.4|639.26|635.26|21
1623713690000|2021-06-14 23:34:50|639.35|635.35|639.49|635.49|639.53|635.53|639.35|635.35|12
1623713700000|2021-06-14 23:35:00|639.5|635.5|639.65|635.65|639.65|635.65|639.5|635.5|12
1623713710000|2021-06-14 23:35:10|639.63|635.63|639.64|635.64|639.69|635.69|639.57|635.57|15
1623713720000|2021-06-14 23:35:20|639.63|635.63|639.73|635.73|639.77|635.77|639.63|635.63|14
1623713730000|2021-06-14 23:35:30|639.68|635.68|639.91|635.91|639.94|635.94|639.68|635.68|21
1623713740000|2021-06-14 23:35:40|639.96|635.96|640.35|636.35|640.55|636.55|639.94|635.94|22
1623713750000|2021-06-14 23:35:50|640.3|636.3|640.44|636.44|640.75|636.75|640.3|636.3|23
1623713760000|2021-06-14 23:36:00|640.36|636.36|640.62|636.62|641.23|637.23|640.36|636.36|11
1623713770000|2021-06-14 23:36:10|641.37|637.37|641.53|637.53|641.54|637.54|641.37|637.37|17
1623713780000|2021-06-14 23:36:20|641.54|637.54|641.84|637.84|641.85|637.85|641.54|637.54|12
1623713790000|2021-06-14 23:36:30|641.83|637.83|641.82|637.82|641.87|637.87|641.8|637.8|23
1623713800000|2021-06-14 23:36:40|641.87|637.87|641.86|637.86|641.95|637.95|641.79|637.79|26
1623713810000|2021-06-14 23:36:50|641.87|637.87|641.79|637.79|641.95|637.95|641.79|637.79|22
1623713820000|2021-06-14 23:37:00|641.82|637.82|642.29|638.29|642.35|638.35|641.82|637.82|32
1623713830000|2021-06-14 23:37:10|642.35|638.35|642.27|638.27|642.35|638.35|642.26|638.26|20
1623713840000|2021-06-14 23:37:20|642.31|638.31|642.27|638.27|642.31|638.31|642.26|638.26|10
1623713850000|2021-06-14 23:37:30|642.28|638.28|642.52|638.52|642.56|638.56|642.26|638.26|22
1623713860000|2021-06-14 23:37:40|642.53|638.53|642.51|638.51|642.54|638.54|642.44|638.44|13
1623713870000|2021-06-14 23:37:50|642.5|638.5|641.93|637.93|642.51|638.51|641.87|637.87|26
1623713880000|2021-06-14 23:38:00|641.98|637.98|640.89|636.89|641.98|637.98|640.88|636.88|30
1623713890000|2021-06-14 23:38:10|640.87|636.87|640.62|636.62|641.07|637.07|640.62|636.62|31
1623713900000|2021-06-14 23:38:20|640.63|636.63|640.77|636.77|640.77|636.77|640.61|636.61|13
1623713910000|2021-06-14 23:38:30|640.72|636.72|640.71|636.71|640.76|636.76|640.68|636.68|17
1623713920000|2021-06-14 23:38:40|640.7|636.7|640.39|636.39|640.73|636.73|640.37|636.37|20
1623713930000|2021-06-14 23:38:50|640.4|636.4|640.52|636.52|640.59|636.59|640.4|636.4|11
1623713940000|2021-06-14 23:39:00|640.51|636.51|640.83|636.83|640.83|636.83|640.3|636.3|22
1623713950000|2021-06-14 23:39:10|640.89|636.89|640.95|636.95|640.95|636.95|640.8|636.8|15
1623713960000|2021-06-14 23:39:20|640.96|636.96|640.82|636.82|640.99|636.99|640.82|636.82|20
1623713970000|2021-06-14 23:39:30|640.83|636.83|640.74|636.74|640.85|636.85|640.72|636.72|13
1623713980000|2021-06-14 23:39:40|640.72|636.72|640.63|636.63|640.74|636.74|640.62|636.62|19
1623713990000|2021-06-14 23:39:50|640.64|636.64|640.62|636.62|640.64|636.64|640.6|636.6|15
1623714000000|2021-06-14 23:40:00|640.61|636.61|640.15|636.15|640.65|636.65|640.12|636.12|25
1623714010000|2021-06-14 23:40:10|640.14|636.14|640.15|636.15|640.19|636.19|640.09|636.09|28
1623714020000|2021-06-14 23:40:20|640.17|636.17|640.16|636.16|640.28|636.28|640.09|636.09|25
1623714030000|2021-06-14 23:40:30|640.17|636.17|640.19|636.19|640.24|636.24|640.17|636.17|23
1623714040000|2021-06-14 23:40:40|640.17|636.17|640.09|636.09|640.2|636.2|640.06|636.06|26
1623714050000|2021-06-14 23:40:50|640.05|636.05|640|636|640.19|636.19|639.99|635.99|22
1623714060000|2021-06-14 23:41:00|639.99|635.99|640.07|636.07|640.07|636.07|639.99|635.99|5
1623714070000|2021-06-14 23:41:10|640.08|636.08|640.12|636.12|640.12|636.12|640.08|636.08|19
1623714080000|2021-06-14 23:41:20|640.11|636.11|640.12|636.12|640.12|636.12|640.09|636.09|11
1623714090000|2021-06-14 23:41:30|640.13|636.13|640.11|636.11|640.14|636.14|640.1|636.1|7
1623714100000|2021-06-14 23:41:40|640.12|636.12|640.12|636.12|640.12|636.12|640.09|636.09|19
1623714110000|2021-06-14 23:41:50|640.13|636.13|640.11|636.11|640.13|636.13|640.1|636.1|7
1623714120000|2021-06-14 23:42:00|640.1|636.1|640.03|636.03|640.1|636.1|640.02|636.02|12
1623714130000|2021-06-14 23:42:10|640.04|636.04|640.09|636.09|640.09|636.09|640.02|636.02|13
1623714140000|2021-06-14 23:42:20|640.07|636.07|640.07|636.07|640.08|636.08|640.04|636.04|16
1623714150000|2021-06-14 23:42:30|640.08|636.08|640.05|636.05|640.08|636.08|640.04|636.04|10
1623714160000|2021-06-14 23:42:40|640.04|636.04|640.04|636.04|640.06|636.06|640.04|636.04|8
1623714170000|2021-06-14 23:42:50|640.03|636.03|640.12|636.12|640.21|636.21|640.03|636.03|20
1623714180000|2021-06-14 23:43:00|640.13|636.13|640.34|636.34|640.58|636.58|640.13|636.13|20
1623714190000|2021-06-14 23:43:10|640.28|636.28|640.29|636.29|640.31|636.31|640.24|636.24|24
1623714200000|2021-06-14 23:43:20|640.26|636.26|640.5|636.5|640.54|636.54|640.23|636.23|27
1623714210000|2021-06-14 23:43:30|640.49|636.49|641.84|637.84|641.84|637.84|640.46|636.46|28
1623714220000|2021-06-14 23:43:40|641.79|637.79|641.95|637.95|641.95|637.95|641.79|637.79|14
1623714230000|2021-06-14 23:43:50|641.87|637.87|641.55|637.55|641.87|637.87|641.5|637.5|24
1623714240000|2021-06-14 23:44:00|641.59|637.59|642|638|642|638|641.53|637.53|23
1623714250000|2021-06-14 23:44:10|642.02|638.02|642.02|638.02|642.04|638.04|642|638|15
1623714260000|2021-06-14 23:44:20|642.03|638.03|641.96|637.96|642.04|638.04|641.94|637.94|14
1623714270000|2021-06-14 23:44:30|641.99|637.99|642.36|638.36|642.37|638.37|641.95|637.95|18
1623714280000|2021-06-14 23:44:40|642.39|638.39|642.33|638.33|642.41|638.41|642.33|638.33|15
1623714290000|2021-06-14 23:44:50|642.32|638.32|642.2|638.2|642.35|638.35|642.14|638.14|19
1623714300000|2021-06-14 23:45:00|642.19|638.19|642.19|638.19|642.22|638.22|642.18|638.18|19
1623714310000|2021-06-14 23:45:10|642.2|638.2|641.8|637.8|642.25|638.25|641.8|637.8|19
1623714320000|2021-06-14 23:45:20|641.79|637.79|641.7|637.7|641.79|637.79|641.68|637.68|19
1623714330000|2021-06-14 23:45:30|641.71|637.71|641.67|637.67|641.71|637.71|641.66|637.66|22
1623714340000|2021-06-14 23:45:40|641.68|637.68|641.62|637.62|641.72|637.72|641.56|637.56|17
1623714350000|2021-06-14 23:45:50|641.6|637.6|641.59|637.59|641.62|637.62|641.58|637.58|8
1623714360000|2021-06-14 23:46:00|641.63|637.63|641.63|637.63|641.63|637.63|641.58|637.58|7
1623714370000|2021-06-14 23:46:10|641.59|637.59|641.65|637.65|641.65|637.65|641.57|637.57|11
1623714380000|2021-06-14 23:46:20|641.66|637.66|641.63|637.63|641.67|637.67|641.63|637.63|13
1623714390000|2021-06-14 23:46:30|641.64|637.64|641.79|637.79|642|638|641.63|637.63|27
1623714400000|2021-06-14 23:46:40|641.8|637.8|641.71|637.71|641.82|637.82|641.71|637.71|21
1623714410000|2021-06-14 23:46:50|641.73|637.73|641.74|637.74|641.79|637.79|641.66|637.66|18
1623714420000|2021-06-14 23:47:00|641.75|637.75|641.21|637.21|641.78|637.78|641.21|637.21|25
1623714430000|2021-06-14 23:47:10|641.22|637.22|641.45|637.45|641.55|637.55|641.22|637.22|35
1623714440000|2021-06-14 23:47:20|641.46|637.46|641.48|637.48|641.5|637.5|641.45|637.45|9
1623714450000|2021-06-14 23:47:30|641.49|637.49|641.56|637.56|641.57|637.57|641.47|637.47|11
1623714460000|2021-06-14 23:47:40|641.63|637.63|641.69|637.69|641.81|637.81|641.45|637.45|28
1623714470000|2021-06-14 23:47:50|641.68|637.68|641.72|637.72|641.72|637.72|641.58|637.58|27
1623714480000|2021-06-14 23:48:00|641.71|637.71|641.81|637.81|641.92|637.92|641.71|637.71|24
1623714490000|2021-06-14 23:48:10|641.84|637.84|642.35|638.35|642.36|638.36|641.84|637.84|31
1623714500000|2021-06-14 23:48:20|642.46|638.46|642.33|638.33|642.59|638.59|642.3|638.3|26
1623714510000|2021-06-14 23:48:30|642.31|638.31|642.05|638.05|642.31|638.31|641.96|637.96|21
1623714520000|2021-06-14 23:48:40|642.03|638.03|641.98|637.98|642.06|638.06|641.98|637.98|11
1623714530000|2021-06-14 23:48:50|642|638|641.93|637.93|642|638|641.93|637.93|9
1623714540000|2021-06-14 23:49:00|641.92|637.92|641.64|637.64|641.92|637.92|641.64|637.64|19
1623714550000|2021-06-14 23:49:10|641.65|637.65|641.61|637.61|641.65|637.65|641.61|637.61|10
1623714560000|2021-06-14 23:49:20|641.62|637.62|641.75|637.75|641.75|637.75|641.6|637.6|22
1623714570000|2021-06-14 23:49:30|641.73|637.73|641.57|637.57|641.74|637.74|641.44|637.44|16
1623714580000|2021-06-14 23:49:40|641.56|637.56|641.49|637.49|641.56|637.56|641.45|637.45|19
1623714590000|2021-06-14 23:49:50|641.48|637.48|641.48|637.48|641.49|637.49|641.48|637.48|5
1623714600000|2021-06-14 23:50:00|641.49|637.49|641.48|637.48|641.51|637.51|641.34|637.34|13
1623714610000|2021-06-14 23:50:10|641.46|637.46|641.41|637.41|641.47|637.47|641.38|637.38|25
1623714620000|2021-06-14 23:50:20|641.4|637.4|641.42|637.42|641.43|637.43|641.39|637.39|13
1623714630000|2021-06-14 23:50:30|641.36|637.36|641.35|637.35|641.42|637.42|641.33|637.33|19
1623714640000|2021-06-14 23:50:40|641.34|637.34|641.45|637.45|641.49|637.49|641.34|637.34|24
1623714650000|2021-06-14 23:50:50|641.44|637.44|641.44|637.44|641.46|637.46|641.42|637.42|19
1623714660000|2021-06-14 23:51:00|641.43|637.43|641.79|637.79|641.79|637.79|641.41|637.41|27
1623714670000|2021-06-14 23:51:10|641.8|637.8|641.8|637.8|641.8|637.8|641.76|637.76|16
1623714680000|2021-06-14 23:51:20|641.79|637.79|641.67|637.67|641.79|637.79|641.66|637.66|17
1623714690000|2021-06-14 23:51:30|641.68|637.68|641.66|637.66|641.77|637.77|641.64|637.64|14
1623714700000|2021-06-14 23:51:40|641.65|637.65|641.75|637.75|641.78|637.78|641.61|637.61|18
1623714710000|2021-06-14 23:51:50|641.73|637.73|641.73|637.73|641.78|637.78|641.69|637.69|16
1623714720000|2021-06-14 23:52:00|641.72|637.72|641.71|637.71|641.77|637.77|641.7|637.7|16
1623714730000|2021-06-14 23:52:10|641.7|637.7|641.76|637.76|641.76|637.76|641.7|637.7|14
1623714740000|2021-06-14 23:52:20|641.75|637.75|641.69|637.69|641.76|637.76|641.67|637.67|12
1623714750000|2021-06-14 23:52:30|641.68|637.68|641.67|637.67|641.69|637.69|641.67|637.67|6
1623714760000|2021-06-14 23:52:40|641.63|637.63|641.61|637.61|641.63|637.63|641.6|637.6|4
1623714770000|2021-06-14 23:52:50|641.62|637.62|641.56|637.56|641.62|637.62|641.55|637.55|8
1623714780000|2021-06-14 23:53:00|641.57|637.57|641.49|637.49|641.58|637.58|641.49|637.49|6
1623714790000|2021-06-14 23:53:10|641.48|637.48|641.46|637.46|641.55|637.55|641.46|637.46|23
1623714800000|2021-06-14 23:53:20|641.47|637.47|641.41|637.41|641.48|637.48|641.41|637.41|16
1623714810000|2021-06-14 23:53:30|641.42|637.42|641.42|637.42|641.42|637.42|641.41|637.41|9
1623714820000|2021-06-14 23:53:40|641.47|637.47|641.75|637.75|641.82|637.82|641.47|637.47|30
1623714830000|2021-06-14 23:53:50|641.77|637.77|641.71|637.71|641.86|637.86|641.7|637.7|16
1623714840000|2021-06-14 23:54:00|641.69|637.69|641.7|637.7|641.77|637.77|641.69|637.69|24
1623714850000|2021-06-14 23:54:10|641.71|637.71|641.73|637.73|641.74|637.74|641.68|637.68|19
1623714860000|2021-06-14 23:54:20|641.72|637.72|641.57|637.57|641.74|637.74|641.52|637.52|20
1623714870000|2021-06-14 23:54:30|641.45|637.45|641.43|637.43|641.47|637.47|641.39|637.39|15
1623714880000|2021-06-14 23:54:40|641.42|637.42|641.04|637.04|641.43|637.43|641.04|637.04|31
1623714890000|2021-06-14 23:54:50|641.05|637.05|641.06|637.06|641.17|637.17|641.01|637.01|18
1623714900000|2021-06-14 23:55:00|641.07|637.07|641.04|637.04|641.1|637.1|641|637|20
1623714910000|2021-06-14 23:55:10|640.92|636.92|641.03|637.03|641.11|637.11|640.79|636.79|24
1623714920000|2021-06-14 23:55:20|641.04|637.04|641.02|637.02|641.05|637.05|640.91|636.91|30
1623714930000|2021-06-14 23:55:30|641.17|637.17|641.07|637.07|641.27|637.27|641.03|637.03|32
1623714940000|2021-06-14 23:55:40|641.04|637.04|641.21|637.21|641.22|637.22|641.04|637.04|20
1623714950000|2021-06-14 23:55:50|641.18|637.18|641.15|637.15|641.21|637.21|641.15|637.15|16
1623714960000|2021-06-14 23:56:00|641.19|637.19|641.18|637.18|641.19|637.19|641.14|637.14|10
1623714970000|2021-06-14 23:56:10|641.17|637.17|641.31|637.31|641.35|637.35|641.15|637.15|20
1623714980000|2021-06-14 23:56:20|641.32|637.32|641.1|637.1|641.4|637.4|641.1|637.1|25
1623714990000|2021-06-14 23:56:30|641.12|637.12|641.07|637.07|641.12|637.12|640.99|636.99|20
1623715000000|2021-06-14 23:56:40|641.08|637.08|641.04|637.04|641.12|637.12|641.03|637.03|20
1623715010000|2021-06-14 23:56:50|641.06|637.06|641.08|637.08|641.08|637.08|641.04|637.04|9
1623715020000|2021-06-14 23:57:00|641.07|637.07|641.3|637.3|641.35|637.35|641.07|637.07|21
1623715030000|2021-06-14 23:57:10|641.35|637.35|641.34|637.34|641.37|637.37|641.3|637.3|13
1623715040000|2021-06-14 23:57:20|641.35|637.35|641.37|637.37|641.39|637.39|641.25|637.25|23
1623715050000|2021-06-14 23:57:30|641.39|637.39|641.37|637.37|641.41|637.41|641.34|637.34|22
1623715060000|2021-06-14 23:57:40|641.39|637.39|641.42|637.42|641.42|637.42|641.38|637.38|11
1623715070000|2021-06-14 23:57:50|641.45|637.45|641.72|637.72|641.74|637.74|641.45|637.45|18
1623715080000|2021-06-14 23:58:00|641.71|637.71|641.8|637.8|641.8|637.8|641.68|637.68|22
1623715090000|2021-06-14 23:58:10|641.82|637.82|641.8|637.8|641.85|637.85|641.76|637.76|20
1623715100000|2021-06-14 23:58:20|641.79|637.79|641.85|637.85|641.85|637.85|641.78|637.78|14
1623715110000|2021-06-14 23:58:30|641.84|637.84|641.83|637.83|641.86|637.86|641.75|637.75|22
1623715120000|2021-06-14 23:58:40|641.84|637.84|641.91|637.91|641.99|637.99|641.84|637.84|17
1623715130000|2021-06-14 23:58:50|642.01|638.01|642.05|638.05|642.06|638.06|642.01|638.01|14
1623715140000|2021-06-14 23:59:00|642.06|638.06|642.19|638.19|642.21|638.21|642.05|638.05|9
1623715150000|2021-06-14 23:59:10|642.2|638.2|642.22|638.22|642.25|638.25|642.19|638.19|11
1623715160000|2021-06-14 23:59:20|642.24|638.24|642.59|638.59|642.59|638.59|642.22|638.22|11
1623715170000|2021-06-14 23:59:30|642.69|638.69|643.16|639.16|643.16|639.16|642.64|638.64|25
1623715180000|2021-06-14 23:59:40|643.17|639.17|643.45|639.45|643.47|639.47|643.17|639.17|21
1623715190000|2021-06-14 23:59:50|643.44|639.44|643.48|639.48|643.49|639.49|643.42|639.42|15
1623715200000|2021-06-15 00:00:00|643.45|639.45|643.65|639.65|643.65|639.65|643.45|639.45|13
1623715210000|2021-06-15 00:00:10|643.69|639.69|643.79|639.79|643.85|639.85|643.69|639.69|14
1623715220000|2021-06-15 00:00:20|643.81|639.81|644.8|640.8|644.8|640.8|643.81|639.81|21
1623715230000|2021-06-15 00:00:30|644.81|640.81|645.03|641.03|645.03|641.03|644.81|640.81|24
1623715240000|2021-06-15 00:00:40|645.04|641.04|645.06|641.06|645.41|641.41|645|641|29
1623715250000|2021-06-15 00:00:50|645.16|641.16|644.64|640.64|645.2|641.2|644.56|640.56|35
1623715260000|2021-06-15 00:01:00|644.7|640.7|644.94|640.94|644.94|640.94|644.65|640.65|24
1623715270000|2021-06-15 00:01:10|644.95|640.95|644.31|640.31|644.95|640.95|644.26|640.26|16
1623715280000|2021-06-15 00:01:20|644.3|640.3|643.79|639.79|644.3|640.3|643.7|639.7|25
1623715290000|2021-06-15 00:01:30|643.82|639.82|642.84|638.84|644.01|640.01|642.84|638.84|23
1623715300000|2021-06-15 00:01:40|642.83|638.83|643.56|639.56|643.56|639.56|642.48|638.48|27
1623715310000|2021-06-15 00:01:50|643.55|639.55|644.44|640.44|644.77|640.77|643.5|639.5|32
1623715320000|2021-06-15 00:02:00|644.75|640.75|645|641|645.21|641.21|644.6|640.6|36
1623715330000|2021-06-15 00:02:10|645.02|641.02|645.58|641.58|645.62|641.62|645.02|641.02|27
1623715340000|2021-06-15 00:02:20|645.57|641.57|645.52|641.52|645.63|641.63|645.49|641.49|23
1623715350000|2021-06-15 00:02:30|645.57|641.57|645.68|641.68|645.68|641.68|645.44|641.44|26
1623715360000|2021-06-15 00:02:40|645.69|641.69|645.51|641.51|645.73|641.73|645.48|641.48|29
1623715370000|2021-06-15 00:02:50|645.54|641.54|645.33|641.33|645.54|641.54|645.33|641.33|30
1623715380000|2021-06-15 00:03:00|645.34|641.34|644.7|640.7|645.34|641.34|644.7|640.7|27
1623715390000|2021-06-15 00:03:10|644.72|640.72|644.75|640.75|644.77|640.77|644.36|640.36|28
1623715400000|2021-06-15 00:03:20|644.74|640.74|644.25|640.25|644.75|640.75|644.25|640.25|34
1623715410000|2021-06-15 00:03:30|644.3|640.3|643.21|639.21|644.48|640.48|643.21|639.21|34
1623715420000|2021-06-15 00:03:40|643.2|639.2|642.73|638.73|643.29|639.29|642.72|638.72|31
1623715430000|2021-06-15 00:03:50|642.72|638.72|642.59|638.59|642.74|638.74|642.54|638.54|22
1623715440000|2021-06-15 00:04:00|642.58|638.58|641.72|637.72|642.61|638.61|641.65|637.65|32
1623715450000|2021-06-15 00:04:10|642.21|638.21|641.97|637.97|642.28|638.28|641.66|637.66|31
1623715460000|2021-06-15 00:04:20|641.98|637.98|641.81|637.81|641.98|637.98|641.67|637.67|24
1623715470000|2021-06-15 00:04:30|641.79|637.79|641.55|637.55|641.84|637.84|641.55|637.55|22
1623715480000|2021-06-15 00:04:40|641.54|637.54|640.74|636.74|641.65|637.65|640.74|636.74|32
1623715490000|2021-06-15 00:04:50|640.75|636.75|640.58|636.58|640.8|636.8|640.58|636.58|29
1623715500000|2021-06-15 00:05:00|640.49|636.49|640.96|636.96|641.08|637.08|640.49|636.49|30
1623715510000|2021-06-15 00:05:10|640.92|636.92|641.45|637.45|641.45|637.45|640.91|636.91|31
1623715520000|2021-06-15 00:05:20|641.44|637.44|641.44|637.44|641.45|637.45|641.07|637.07|29
1623715530000|2021-06-15 00:05:30|641.45|637.45|640.99|636.99|641.46|637.46|640.98|636.98|17
1623715540000|2021-06-15 00:05:40|641.13|637.13|641|637|641.16|637.16|640.95|636.95|21
1623715550000|2021-06-15 00:05:50|640.97|636.97|640.32|636.32|640.97|636.97|640.32|636.32|31
1623715560000|2021-06-15 00:06:00|640.31|636.31|640.44|636.44|640.64|636.64|640.31|636.31|32
1623715570000|2021-06-15 00:06:10|640.4|636.4|640.24|636.24|640.41|636.41|640.23|636.23|14
1623715580000|2021-06-15 00:06:20|640.23|636.23|639.41|635.41|640.23|636.23|639.31|635.31|26
1623715590000|2021-06-15 00:06:30|639.36|635.36|639.52|635.52|639.62|635.62|639.22|635.22|32
1623715600000|2021-06-15 00:06:40|639.93|635.93|639.96|635.96|640.43|636.43|639.93|635.93|33
1623715610000|2021-06-15 00:06:50|639.97|635.97|639.54|635.54|639.97|635.97|639.53|635.53|21
1623715620000|2021-06-15 00:07:00|639.51|635.51|639.56|635.56|639.59|635.59|639.46|635.46|17
1623715630000|2021-06-15 00:07:10|639.57|635.57|639.83|635.83|639.84|635.84|639.54|635.54|22
1623715640000|2021-06-15 00:07:20|639.7|635.7|639.75|635.75|639.96|635.96|639.7|635.7|28
1623715650000|2021-06-15 00:07:30|639.72|635.72|640|636|640.03|636.03|639.72|635.72|25
1623715660000|2021-06-15 00:07:40|640.02|636.02|639.99|635.99|640.02|636.02|639.94|635.94|16
1623715670000|2021-06-15 00:07:50|640|636|640.27|636.27|640.29|636.29|639.98|635.98|12
1623715680000|2021-06-15 00:08:00|640.22|636.22|639.95|635.95|640.22|636.22|639.94|635.94|22
1623715690000|2021-06-15 00:08:10|639.94|635.94|639.52|635.52|639.94|635.94|639.49|635.49|28
1623715700000|2021-06-15 00:08:20|639.51|635.51|639.43|635.43|639.6|635.6|639.43|635.43|25
1623715710000|2021-06-15 00:08:30|639.44|635.44|639.61|635.61|639.75|635.75|639.42|635.42|28
1623715720000|2021-06-15 00:08:40|639.67|635.67|639.95|635.95|639.97|635.97|639.61|635.61|23
1623715730000|2021-06-15 00:08:50|639.96|635.96|639.88|635.88|639.96|635.96|639.87|635.87|22
1623715740000|2021-06-15 00:09:00|639.84|635.84|640.46|636.46|640.46|636.46|639.84|635.84|28
1623715750000|2021-06-15 00:09:10|640.45|636.45|640.25|636.25|640.47|636.47|640.24|636.24|22
1623715760000|2021-06-15 00:09:20|640.39|636.39|640.23|636.23|640.48|636.48|640.23|636.23|22
1623715770000|2021-06-15 00:09:30|640.32|636.32|640.2|636.2|640.34|636.34|640.08|636.08|16
1623715780000|2021-06-15 00:09:40|640.24|636.24|639.76|635.76|640.24|636.24|639.76|635.76|13
1623715790000|2021-06-15 00:09:50|639.8|635.8|639.8|635.8|639.86|635.86|639.72|635.72|17
1623715800000|2021-06-15 00:10:00|639.81|635.81|639.6|635.6|639.81|635.81|639.45|635.45|23
1623715810000|2021-06-15 00:10:10|639.67|635.67|639.64|635.64|639.69|635.69|639.57|635.57|16
1623715820000|2021-06-15 00:10:20|639.66|635.66|640.1|636.1|640.16|636.16|639.64|635.64|24
1623715830000|2021-06-15 00:10:30|640.08|636.08|640.27|636.27|640.29|636.29|640.08|636.08|20
1623715840000|2021-06-15 00:10:40|640.28|636.28|640.19|636.19|640.36|636.36|640.19|636.19|16
1623715850000|2021-06-15 00:10:50|640.2|636.2|640.1|636.1|640.28|636.28|640.1|636.1|24
1623715860000|2021-06-15 00:11:00|640.02|636.02|639.78|635.78|640.02|636.02|639.74|635.74|17
1623715870000|2021-06-15 00:11:10|639.77|635.77|639.73|635.73|639.87|635.87|639.7|635.7|17
1623715880000|2021-06-15 00:11:20|639.77|635.77|640.14|636.14|640.14|636.14|639.77|635.77|22
1623715890000|2021-06-15 00:11:30|640.15|636.15|640.22|636.22|640.23|636.23|640.11|636.11|16
1623715900000|2021-06-15 00:11:40|640.36|636.36|640.36|636.36|640.41|636.41|640.34|636.34|20
1623715910000|2021-06-15 00:11:50|640.45|636.45|640.57|636.57|640.57|636.57|640.45|636.45|21
1623715920000|2021-06-15 00:12:00|640.58|636.58|640.41|636.41|640.58|636.58|640.34|636.34|24
1623715930000|2021-06-15 00:12:10|640.44|636.44|640.45|636.45|640.45|636.45|640.35|636.35|26
1623715940000|2021-06-15 00:12:20|640.46|636.46|640.71|636.71|640.71|636.71|640.46|636.46|17
1623715950000|2021-06-15 00:12:30|640.7|636.7|640.55|636.55|640.75|636.75|640.51|636.51|24
1623715960000|2021-06-15 00:12:40|640.54|636.54|640.45|636.45|640.54|636.54|640.44|636.44|27
1623715970000|2021-06-15 00:12:50|640.44|636.44|640.37|636.37|640.44|636.44|640.37|636.37|13
1623715980000|2021-06-15 00:13:00|640.38|636.38|640.34|636.34|640.4|636.4|640.31|636.31|24
1623715990000|2021-06-15 00:13:10|640.33|636.33|640.12|636.12|640.33|636.33|640.12|636.12|22
1623716000000|2021-06-15 00:13:20|640.08|636.08|639.96|635.96|640.11|636.11|639.96|635.96|17
1623716010000|2021-06-15 00:13:30|639.95|635.95|639.92|635.92|639.95|635.95|639.63|635.63|28
1623716020000|2021-06-15 00:13:40|639.94|635.94|640.12|636.12|640.2|636.2|639.92|635.92|31
1623716030000|2021-06-15 00:13:50|640.07|636.07|640.14|636.14|640.14|636.14|639.89|635.89|18
1623716040000|2021-06-15 00:14:00|640.15|636.15|640.56|636.56|640.6|636.6|640.15|636.15|26
1623716050000|2021-06-15 00:14:10|640.58|636.58|640.98|636.98|641.03|637.03|640.58|636.58|29
1623716060000|2021-06-15 00:14:20|640.99|636.99|641.03|637.03|641.08|637.08|640.85|636.85|25
1623716070000|2021-06-15 00:14:30|640.9|636.9|641.48|637.48|641.54|637.54|640.9|636.9|33
1623716080000|2021-06-15 00:14:40|641.45|637.45|641.86|637.86|641.86|637.86|641.29|637.29|29
1623716090000|2021-06-15 00:14:50|641.87|637.87|642|638|642.1|638.1|641.87|637.87|29
1623716100000|2021-06-15 00:15:00|641.99|637.99|642.25|638.25|642.26|638.26|641.99|637.99|23
1623716110000|2021-06-15 00:15:10|642.27|638.27|642.3|638.3|642.48|638.48|642.26|638.26|35
1623716120000|2021-06-15 00:15:20|642.32|638.32|642.33|638.33|642.38|638.38|642.28|638.28|26
1623716130000|2021-06-15 00:15:30|642.32|638.32|642.48|638.48|642.49|638.49|642.32|638.32|20
1623716140000|2021-06-15 00:15:40|642.47|638.47|642.49|638.49|642.49|638.49|642.47|638.47|6
1623716150000|2021-06-15 00:15:50|642.48|638.48|643.39|639.39|643.39|639.39|642.48|638.48|30
1623716160000|2021-06-15 00:16:00|643.17|639.17|643.49|639.49|643.93|639.93|643.11|639.11|34
1623716170000|2021-06-15 00:16:10|643.47|639.47|643.55|639.55|643.57|639.57|643.38|639.38|26
1623716180000|2021-06-15 00:16:20|643.54|639.54|643.64|639.64|643.79|639.79|643.51|639.51|27
1623716190000|2021-06-15 00:16:30|643.66|639.66|643.15|639.15|643.66|639.66|643.15|639.15|29
1623716200000|2021-06-15 00:16:40|643.16|639.16|643.35|639.35|643.35|639.35|643.14|639.14|21
1623716210000|2021-06-15 00:16:50|643.33|639.33|643.38|639.38|643.39|639.39|643.3|639.3|27
1623716220000|2021-06-15 00:17:00|643.49|639.49|643.67|639.67|643.67|639.67|643.42|639.42|31
1623716230000|2021-06-15 00:17:10|643.84|639.84|644.74|640.74|644.75|640.75|643.66|639.66|34
1623716240000|2021-06-15 00:17:20|644.75|640.75|645.47|641.47|645.54|641.54|644.47|640.47|28
1623716250000|2021-06-15 00:17:30|645.46|641.46|645.61|641.61|645.71|641.71|645.46|641.46|32
1623716260000|2021-06-15 00:17:40|645.62|641.62|645.34|641.34|645.81|641.81|645.29|641.29|35
1623716270000|2021-06-15 00:17:50|645.4|641.4|645.46|641.46|645.52|641.52|645.35|641.35|32
1623716280000|2021-06-15 00:18:00|645.45|641.45|645.54|641.54|645.6|641.6|645.45|641.45|27
1623716290000|2021-06-15 00:18:10|645.53|641.53|645.36|641.36|645.59|641.59|645.36|641.36|18
1623716300000|2021-06-15 00:18:20|645.31|641.31|645.42|641.42|645.42|641.42|645.27|641.27|23
1623716310000|2021-06-15 00:18:30|645.41|641.41|645.77|641.77|645.77|641.77|645.38|641.38|30
1623716320000|2021-06-15 00:18:40|645.78|641.78|645.9|641.9|645.97|641.97|645.76|641.76|22
1623716330000|2021-06-15 00:18:50|645.89|641.89|646.12|642.12|646.15|642.15|645.87|641.87|9
1623716340000|2021-06-15 00:19:00|646.15|642.15|645.96|641.96|646.15|642.15|645.74|641.74|32
1623716350000|2021-06-15 00:19:10|646.09|642.09|646.26|642.26|646.26|642.26|645.92|641.92|32
1623716360000|2021-06-15 00:19:20|646.28|642.28|646.52|642.52|646.55|642.55|646.18|642.18|32
1623716370000|2021-06-15 00:19:30|646.53|642.53|646.5|642.5|646.55|642.55|646.46|642.46|15
1623716380000|2021-06-15 00:19:40|646.49|642.49|646.56|642.56|646.66|642.66|646.49|642.49|12
1623716390000|2021-06-15 00:19:50|646.44|642.44|646.69|642.69|646.83|642.83|646.44|642.44|22
1623716400000|2021-06-15 00:20:00|646.7|642.7|647.18|643.18|647.18|643.18|646.62|642.62|25
1623716410000|2021-06-15 00:20:10|647.19|643.19|647.33|643.33|647.4|643.4|647.07|643.07|25
1623716420000|2021-06-15 00:20:20|647.3|643.3|647.43|643.43|647.43|643.43|647.17|643.17|32
1623716430000|2021-06-15 00:20:30|647.44|643.44|647.41|643.41|647.48|643.48|647.39|643.39|18
1623716440000|2021-06-15 00:20:40|647.42|643.42|647.43|643.43|647.47|643.47|647.36|643.36|26
1623716450000|2021-06-15 00:20:50|647.44|643.44|647.61|643.61|647.61|643.61|647.44|643.44|18
1623716460000|2021-06-15 00:21:00|647.62|643.62|647.93|643.93|647.93|643.93|647.62|643.62|22
1623716470000|2021-06-15 00:21:10|647.91|643.91|647.82|643.82|647.95|643.95|647.74|643.74|26
1623716480000|2021-06-15 00:21:20|647.81|643.81|647.8|643.8|647.82|643.82|647.79|643.79|13
1623716490000|2021-06-15 00:21:30|647.81|643.81|647.66|643.66|647.82|643.82|647.6|643.6|17
1623716500000|2021-06-15 00:21:40|647.64|643.64|647.86|643.86|647.89|643.89|647.63|643.63|26
1623716510000|2021-06-15 00:21:50|647.85|643.85|647.75|643.75|647.92|643.92|647.73|643.73|34
1623716520000|2021-06-15 00:22:00|647.82|643.82|647.82|643.82|647.88|643.88|647.75|643.75|24
1623716530000|2021-06-15 00:22:10|647.83|643.83|647.54|643.54|647.83|643.83|647.44|643.44|31
1623716540000|2021-06-15 00:22:20|647.34|643.34|646.9|642.9|647.34|643.34|646.58|642.58|32
1623716550000|2021-06-15 00:22:30|646.84|642.84|646.89|642.89|647.02|643.02|646.79|642.79|32
1623716560000|2021-06-15 00:22:40|646.91|642.91|647.22|643.22|647.22|643.22|646.9|642.9|35
1623716570000|2021-06-15 00:22:50|647.23|643.23|647.36|643.36|647.46|643.46|647.23|643.23|28
1623716580000|2021-06-15 00:23:00|647.33|643.33|647.74|643.74|647.78|643.78|647.32|643.32|30
1623716590000|2021-06-15 00:23:10|647.76|643.76|647.7|643.7|647.77|643.77|647.59|643.59|27
1623716600000|2021-06-15 00:23:20|647.67|643.67|647.67|643.67|647.79|643.79|647.64|643.64|28
1623716610000|2021-06-15 00:23:30|647.62|643.62|647.54|643.54|647.63|643.63|647.47|643.47|24
1623716620000|2021-06-15 00:23:40|647.51|643.51|647.45|643.45|647.58|643.58|647.34|643.34|27
1623716630000|2021-06-15 00:23:50|647.44|643.44|647.56|643.56|647.56|643.56|647.42|643.42|18
1623716640000|2021-06-15 00:24:00|647.54|643.54|647.9|643.9|647.9|643.9|647.53|643.53|29
1623716650000|2021-06-15 00:24:10|647.95|643.95|647.92|643.92|648.06|644.06|647.91|643.91|32
1623716660000|2021-06-15 00:24:20|647.88|643.88|647.87|643.87|647.98|643.98|647.85|643.85|29
1623716670000|2021-06-15 00:24:30|647.84|643.84|647.69|643.69|647.9|643.9|647.45|643.45|29
1623716680000|2021-06-15 00:24:40|647.68|643.68|647.18|643.18|647.68|643.68|647.15|643.15|24
1623716690000|2021-06-15 00:24:50|647.17|643.17|646.86|642.86|647.39|643.39|646.86|642.86|16
1623716700000|2021-06-15 00:25:00|646.85|642.85|646.87|642.87|647.1|643.1|646.82|642.82|28
1623716710000|2021-06-15 00:25:10|646.8|642.8|646.46|642.46|646.92|642.92|646.46|642.46|30
1623716720000|2021-06-15 00:25:20|646.38|642.38|646.31|642.31|646.71|642.71|646.18|642.18|31
1623716730000|2021-06-15 00:25:30|646.32|642.32|646.28|642.28|646.34|642.34|646.23|642.23|30
1623716740000|2021-06-15 00:25:40|646.29|642.29|646.36|642.36|646.41|642.41|646.29|642.29|26
1623716750000|2021-06-15 00:25:50|646.42|642.42|646.57|642.57|646.64|642.64|646.42|642.42|22
1623716760000|2021-06-15 00:26:00|646.56|642.56|646.43|642.43|646.65|642.65|646.43|642.43|20
1623716770000|2021-06-15 00:26:10|646.46|642.46|646.44|642.44|646.47|642.47|646.42|642.42|20
1623716780000|2021-06-15 00:26:20|646.43|642.43|646.34|642.34|646.43|642.43|646.29|642.29|27
1623716790000|2021-06-15 00:26:30|646.32|642.32|646.19|642.19|646.33|642.33|646.13|642.13|24
1623716800000|2021-06-15 00:26:40|646.21|642.21|646.16|642.16|646.22|642.22|646.16|642.16|16
1623716810000|2021-06-15 00:26:50|646.15|642.15|646.17|642.17|646.2|642.2|646.13|642.13|19
1623716820000|2021-06-15 00:27:00|646.18|642.18|646.18|642.18|646.2|642.2|646.18|642.18|10
1623716830000|2021-06-15 00:27:10|646.23|642.23|646.07|642.07|646.26|642.26|646.07|642.07|22
1623716840000|2021-06-15 00:27:20|646.08|642.08|646|642|646.15|642.15|645.99|641.99|20
1623716850000|2021-06-15 00:27:30|645.99|641.99|646.03|642.03|646.06|642.06|645.98|641.98|7
1623716860000|2021-06-15 00:27:40|646.05|642.05|645.89|641.89|646.05|642.05|645.86|641.86|12
1623716870000|2021-06-15 00:27:50|645.88|641.88|645.88|641.88|645.91|641.91|645.88|641.88|21
1623716880000|2021-06-15 00:28:00|645.9|641.9|646.01|642.01|646.24|642.24|645.89|641.89|21
1623716890000|2021-06-15 00:28:10|646|642|646.27|642.27|646.27|642.27|645.97|641.97|19
1623716900000|2021-06-15 00:28:20|646.28|642.28|646.22|642.22|646.29|642.29|646.19|642.19|20
1623716910000|2021-06-15 00:28:30|646.26|642.26|646.39|642.39|646.4|642.4|646.22|642.22|21
1623716920000|2021-06-15 00:28:40|646.36|642.36|646.52|642.52|646.54|642.54|646.36|642.36|16
1623716930000|2021-06-15 00:28:50|646.53|642.53|646.31|642.31|646.55|642.55|646.31|642.31|28
1623716940000|2021-06-15 00:29:00|646.3|642.3|646.37|642.37|646.38|642.38|646.27|642.27|17
1623716950000|2021-06-15 00:29:10|646.38|642.38|646.53|642.53|646.64|642.64|646.33|642.33|28
1623716960000|2021-06-15 00:29:20|646.52|642.52|646.37|642.37|646.55|642.55|646.22|642.22|27
1623716970000|2021-06-15 00:29:30|646.36|642.36|646.33|642.33|646.39|642.39|646.31|642.31|20
1623716980000|2021-06-15 00:29:40|646.34|642.34|646.34|642.34|646.38|642.38|646.34|642.34|9
1623716990000|2021-06-15 00:29:50|646.35|642.35|646.28|642.28|646.38|642.38|646.27|642.27|14
1623717000000|2021-06-15 00:30:00|646.27|642.27|646.28|642.28|646.32|642.32|646.2|642.2|24
1623717010000|2021-06-15 00:30:10|646.33|642.33|646.34|642.34|646.35|642.35|646.25|642.25|27
1623717020000|2021-06-15 00:30:20|646.35|642.35|646.37|642.37|646.38|642.38|646.34|642.34|16
1623717030000|2021-06-15 00:30:30|646.36|642.36|646.34|642.34|646.37|642.37|646.34|642.34|19
1623717040000|2021-06-15 00:30:40|646.36|642.36|646.21|642.21|646.36|642.36|646.21|642.21|12
1623717050000|2021-06-15 00:30:50|646.15|642.15|645.82|641.82|646.15|642.15|645.8|641.8|15
1623717060000|2021-06-15 00:31:00|645.81|641.81|645.9|641.9|645.96|641.96|645.79|641.79|26
1623717070000|2021-06-15 00:31:10|645.92|641.92|645.83|641.83|645.93|641.93|645.82|641.82|24
1623717080000|2021-06-15 00:31:20|645.86|641.86|645.95|641.95|645.95|641.95|645.8|641.8|23
1623717090000|2021-06-15 00:31:30|645.93|641.93|645.87|641.87|645.95|641.95|645.87|641.87|29
1623717100000|2021-06-15 00:31:40|645.88|641.88|645.53|641.53|645.89|641.89|645.53|641.53|19
1623717110000|2021-06-15 00:31:50|645.54|641.54|645.57|641.57|645.62|641.62|645.52|641.52|22
1623717120000|2021-06-15 00:32:00|645.54|641.54|645.57|641.57|645.57|641.57|645.51|641.51|20
1623717130000|2021-06-15 00:32:10|645.51|641.51|645.23|641.23|645.56|641.56|645.23|641.23|18
1623717140000|2021-06-15 00:32:20|645.24|641.24|644.67|640.67|645.26|641.26|644.67|640.67|23
1623717150000|2021-06-15 00:32:30|644.68|640.68|644.73|640.73|644.73|640.73|644.66|640.66|24
1623717160000|2021-06-15 00:32:40|644.74|640.74|644.73|640.73|644.74|640.74|644.64|640.64|19
1623717170000|2021-06-15 00:32:50|644.77|640.77|644.8|640.8|644.81|640.81|644.73|640.73|22
1623717180000|2021-06-15 00:33:00|644.81|640.81|644.99|640.99|644.99|640.99|644.74|640.74|31
1623717190000|2021-06-15 00:33:10|644.98|640.98|644.99|640.99|645.02|641.02|644.96|640.96|9
1623717200000|2021-06-15 00:33:20|645|641|644.88|640.88|645.1|641.1|644.8|640.8|26
1623717210000|2021-06-15 00:33:30|644.85|640.85|644.88|640.88|644.97|640.97|644.72|640.72|26
1623717220000|2021-06-15 00:33:40|644.74|640.74|644.73|640.73|644.98|640.98|644.71|640.71|23
1623717230000|2021-06-15 00:33:50|644.71|640.71|644.34|640.34|644.82|640.82|644.33|640.33|25
1623717240000|2021-06-15 00:34:00|644.32|640.32|644.5|640.5|644.53|640.53|644.3|640.3|28
1623717250000|2021-06-15 00:34:10|644.52|640.52|644.85|640.85|645.02|641.02|644.29|640.29|29
1623717260000|2021-06-15 00:34:20|644.87|640.87|644.96|640.96|644.97|640.97|644.85|640.85|31
1623717270000|2021-06-15 00:34:30|644.94|640.94|644.96|640.96|645.02|641.02|644.91|640.91|26
1623717280000|2021-06-15 00:34:40|644.97|640.97|644.94|640.94|644.98|640.98|644.92|640.92|21
1623717290000|2021-06-15 00:34:50|644.95|640.95|644.88|640.88|644.97|640.97|644.83|640.83|20
1623717300000|2021-06-15 00:35:00|644.89|640.89|644.94|640.94|644.98|640.98|644.84|640.84|20
1623717310000|2021-06-15 00:35:10|644.95|640.95|645.09|641.09|645.19|641.19|644.88|640.88|22
1623717320000|2021-06-15 00:35:20|645.1|641.1|645.16|641.16|645.16|641.16|645.1|641.1|9
1623717330000|2021-06-15 00:35:30|645.18|641.18|645.18|641.18|645.2|641.2|645.16|641.16|14
1623717340000|2021-06-15 00:35:40|645.17|641.17|645.2|641.2|645.31|641.31|645.17|641.17|28
1623717350000|2021-06-15 00:35:50|645.18|641.18|645.19|641.19|645.19|641.19|645.06|641.06|22
1623717360000|2021-06-15 00:36:00|645.12|641.12|645.1|641.1|645.13|641.13|645.07|641.07|17
1623717370000|2021-06-15 00:36:10|645.08|641.08|644.43|640.43|645.08|641.08|644.43|640.43|18
1623717380000|2021-06-15 00:36:20|644.44|640.44|644.4|640.4|644.6|640.6|644.39|640.39|24
1623717390000|2021-06-15 00:36:30|644.38|640.38|644.38|640.38|644.42|640.42|644.33|640.33|22
1623717400000|2021-06-15 00:36:40|644.39|640.39|644.32|640.32|644.4|640.4|644.32|640.32|25
1623717410000|2021-06-15 00:36:50|644.33|640.33|644.26|640.26|644.37|640.37|644.24|640.24|16
1623717420000|2021-06-15 00:37:00|644.27|640.27|644.62|640.62|644.64|640.64|644.21|640.21|26
1623717430000|2021-06-15 00:37:10|644.55|640.55|644.56|640.56|644.64|640.64|644.5|640.5|16
1623717440000|2021-06-15 00:37:20|644.58|640.58|644.55|640.55|644.58|640.58|644.54|640.54|20
1623717450000|2021-06-15 00:37:30|644.54|640.54|644.68|640.68|644.76|640.76|644.54|640.54|31
1623717460000|2021-06-15 00:37:40|644.67|640.67|644.6|640.6|644.67|640.67|644.57|640.57|19
1623717470000|2021-06-15 00:37:50|644.61|640.61|644.67|640.67|644.67|640.67|644.59|640.59|20
1623717480000|2021-06-15 00:38:00|644.69|640.69|644.33|640.33|644.69|640.69|644.28|640.28|28
1623717490000|2021-06-15 00:38:10|644.32|640.32|644.45|640.45|644.49|640.49|644.29|640.29|15
1623717500000|2021-06-15 00:38:20|644.46|640.46|644.54|640.54|644.54|640.54|644.45|640.45|17
1623717510000|2021-06-15 00:38:30|644.52|640.52|644.5|640.5|644.55|640.55|644.5|640.5|9
1623717520000|2021-06-15 00:38:40|644.54|640.54|644.46|640.46|644.54|640.54|644.42|640.42|7
1623717530000|2021-06-15 00:38:50|644.42|640.42|644.28|640.28|644.44|640.44|644.28|640.28|3
1623717540000|2021-06-15 00:39:00|644.23|640.23|644.21|640.21|644.28|640.28|644.04|640.04|23
1623717550000|2021-06-15 00:39:10|644.14|640.14|643.97|639.97|644.16|640.16|643.97|639.97|20
1623717560000|2021-06-15 00:39:20|643.99|639.99|644.09|640.09|644.15|640.15|643.96|639.96|14
1623717570000|2021-06-15 00:39:30|644.04|640.04|644.17|640.17|644.34|640.34|644.01|640.01|29
1623717580000|2021-06-15 00:39:40|644.18|640.18|644.17|640.17|644.19|640.19|644.16|640.16|13
1623717590000|2021-06-15 00:39:50|644.16|640.16|644.16|640.16|644.19|640.19|644.1|640.1|23
1623717600000|2021-06-15 00:40:00|644.14|640.14|644.08|640.08|644.14|640.14|644.07|640.07|32
1623717610000|2021-06-15 00:40:10|644.07|640.07|644|640|644.08|640.08|644|640|10
1623717620000|2021-06-15 00:40:20|643.99|639.99|643.74|639.74|643.99|639.99|643.72|639.72|21
1623717630000|2021-06-15 00:40:30|643.75|639.75|643.76|639.76|643.92|639.92|643.7|639.7|29
1623717640000|2021-06-15 00:40:40|643.71|639.71|643.79|639.79|643.85|639.85|643.67|639.67|17
1623717650000|2021-06-15 00:40:50|643.77|639.77|644.13|640.13|644.14|640.14|643.77|639.77|35
1623717660000|2021-06-15 00:41:00|644.07|640.07|644.05|640.05|644.09|640.09|644.05|640.05|17
1623717670000|2021-06-15 00:41:10|643.96|639.96|643.98|639.98|644.07|640.07|643.95|639.95|29
1623717680000|2021-06-15 00:41:20|644.17|640.17|644.16|640.16|644.17|640.17|644.16|640.16|2
1623717690000|2021-06-15 00:41:30|644.17|640.17|644.2|640.2|644.2|640.2|644.16|640.16|8
1623717700000|2021-06-15 00:41:40|644.18|640.18|644.27|640.27|644.32|640.32|644.18|640.18|16
1623717710000|2021-06-15 00:41:50|644.28|640.28|644.29|640.29|644.29|640.29|644.07|640.07|23
1623717720000|2021-06-15 00:42:00|644.21|640.21|644.27|640.27|644.33|640.33|644.21|640.21|30
1623717730000|2021-06-15 00:42:10|644.3|640.3|644.55|640.55|644.61|640.61|644.3|640.3|21
1623717740000|2021-06-15 00:42:20|644.52|640.52|646.65|642.65|646.68|642.68|644.51|640.51|29
1623717750000|2021-06-15 00:42:30|646.66|642.66|647.41|643.41|647.41|643.41|646.66|642.66|12
1623717760000|2021-06-15 00:42:40|647.39|643.39|646.54|642.54|647.39|643.39|645.79|641.79|16
1623717770000|2021-06-15 00:42:50|645.67|641.67|646.69|642.69|646.78|642.78|645.67|641.67|19
1623717780000|2021-06-15 00:43:00|646.71|642.71|646.69|642.69|646.71|642.71|646.67|642.67|14
1623717790000|2021-06-15 00:43:10|646.68|642.68|646.58|642.58|646.83|642.83|646.58|642.58|18
1623717800000|2021-06-15 00:43:20|646.61|642.61|645.49|641.49|646.61|642.61|645.48|641.48|25
1623717810000|2021-06-15 00:43:30|645.47|641.47|645.29|641.29|645.48|641.48|645.05|641.05|26
1623717820000|2021-06-15 00:43:40|645.3|641.3|645.31|641.31|645.36|641.36|645.2|641.2|30
1623717830000|2021-06-15 00:43:50|645.25|641.25|645.34|641.34|645.38|641.38|645.22|641.22|26
1623717840000|2021-06-15 00:44:00|645.33|641.33|645.35|641.35|645.35|641.35|645.23|641.23|24
1623717850000|2021-06-15 00:44:10|645.34|641.34|645.06|641.06|645.41|641.41|645.06|641.06|18
1623717860000|2021-06-15 00:44:20|644.98|640.98|644.92|640.92|644.98|640.98|644.85|640.85|24
1623717870000|2021-06-15 00:44:30|644.95|640.95|645.07|641.07|645.19|641.19|644.95|640.95|33
1623717880000|2021-06-15 00:44:40|645.06|641.06|645.22|641.22|645.22|641.22|645.05|641.05|22
1623717890000|2021-06-15 00:44:50|645.16|641.16|645.35|641.35|645.43|641.43|645.16|641.16|16
1623717900000|2021-06-15 00:45:00|645.38|641.38|645.14|641.14|645.48|641.48|645.13|641.13|26
1623717910000|2021-06-15 00:45:10|645.16|641.16|645.18|641.18|645.24|641.24|645.13|641.13|23
1623717920000|2021-06-15 00:45:20|645.17|641.17|645.14|641.14|645.19|641.19|645.12|641.12|23
1623717930000|2021-06-15 00:45:30|645.17|641.17|644.86|640.86|645.17|641.17|644.86|640.86|20
1623717940000|2021-06-15 00:45:40|644.85|640.85|644.88|640.88|645.01|641.01|644.75|640.75|14
1623717950000|2021-06-15 00:45:50|644.81|640.81|644.62|640.62|644.81|640.81|644.54|640.54|18
1623717960000|2021-06-15 00:46:00|644.53|640.53|644.68|640.68|644.75|640.75|644.52|640.52|29
1623717970000|2021-06-15 00:46:10|644.67|640.67|644.71|640.71|644.72|640.72|644.63|640.63|27
1623717980000|2021-06-15 00:46:20|644.68|640.68|644.52|640.52|644.73|640.73|644.52|640.52|22
1623717990000|2021-06-15 00:46:30|644.5|640.5|644.17|640.17|644.5|640.5|644.13|640.13|14
1623718000000|2021-06-15 00:46:40|644.18|640.18|643.96|639.96|644.22|640.22|643.88|639.88|22
1623718010000|2021-06-15 00:46:50|643.87|639.87|643.54|639.54|643.92|639.92|643.44|639.44|23
1623718020000|2021-06-15 00:47:00|643.53|639.53|643.66|639.66|643.8|639.8|643.52|639.52|25
1623718030000|2021-06-15 00:47:10|643.67|639.67|643.83|639.83|643.96|639.96|643.67|639.67|20
1623718040000|2021-06-15 00:47:20|643.84|639.84|644.05|640.05|644.15|640.15|643.84|639.84|32
1623718050000|2021-06-15 00:47:30|644.04|640.04|643.86|639.86|644.04|640.04|643.83|639.83|28
1623718060000|2021-06-15 00:47:40|643.79|639.79|643.76|639.76|643.8|639.8|643.73|639.73|27
1623718070000|2021-06-15 00:47:50|643.75|639.75|643.57|639.57|643.81|639.81|643.57|639.57|26
1623718080000|2021-06-15 00:48:00|643.58|639.58|643.52|639.52|643.69|639.69|643.29|639.29|14
1623718090000|2021-06-15 00:48:10|643.51|639.51|643.54|639.54|643.55|639.55|643.51|639.51|3
1623718100000|2021-06-15 00:48:20|643.53|639.53|643.24|639.24|643.62|639.62|643.15|639.15|30
1623718110000|2021-06-15 00:48:30|643.2|639.2|643.12|639.12|643.23|639.23|643.12|639.12|21
1623718120000|2021-06-15 00:48:40|643.13|639.13|643|639|643.13|639.13|642.97|638.97|19
1623718130000|2021-06-15 00:48:50|642.98|638.98|643.12|639.12|643.15|639.15|642.98|638.98|23
1623718140000|2021-06-15 00:49:00|643.13|639.13|643.13|639.13|643.18|639.18|643.12|639.12|16
1623718150000|2021-06-15 00:49:10|643.14|639.14|642.65|638.65|643.14|639.14|642.61|638.61|28
1623718160000|2021-06-15 00:49:20|642.64|638.64|642.58|638.58|642.67|638.67|642.56|638.56|15
1623718170000|2021-06-15 00:49:30|642.59|638.59|642.81|638.81|642.94|638.94|642.59|638.59|27
1623718180000|2021-06-15 00:49:40|642.83|638.83|642.67|638.67|642.83|638.83|642.61|638.61|20
1623718190000|2021-06-15 00:49:50|642.68|638.68|642.63|638.63|642.7|638.7|642.58|638.58|27
1623718200000|2021-06-15 00:50:00|642.66|638.66|642.51|638.51|642.68|638.68|641.98|637.98|30
1623718210000|2021-06-15 00:50:10|642.49|638.49|642.43|638.43|642.62|638.62|642.43|638.43|25
1623718220000|2021-06-15 00:50:20|642.45|638.45|642.46|638.46|642.47|638.47|642.44|638.44|11
1623718230000|2021-06-15 00:50:30|642.45|638.45|642.59|638.59|642.59|638.59|642.45|638.45|10
1623718240000|2021-06-15 00:50:40|642.54|638.54|642.51|638.51|642.59|638.59|642.51|638.51|12
1623718250000|2021-06-15 00:50:50|642.52|638.52|642.96|638.96|642.97|638.97|642.5|638.5|16
1623718260000|2021-06-15 00:51:00|642.95|638.95|643.1|639.1|643.13|639.13|642.95|638.95|12
1623718270000|2021-06-15 00:51:10|643.12|639.12|643.1|639.1|643.13|639.13|643.1|639.1|14
1623718280000|2021-06-15 00:51:20|643.11|639.11|643.11|639.11|643.15|639.15|643.08|639.08|23
1623718290000|2021-06-15 00:51:30|643.12|639.12|643.14|639.14|643.14|639.14|643.08|639.08|16
1623718300000|2021-06-15 00:51:40|643.13|639.13|643.09|639.09|643.13|639.13|643.08|639.08|19
1623718310000|2021-06-15 00:51:50|643.1|639.1|643.1|639.1|643.12|639.12|643.08|639.08|11
1623718320000|2021-06-15 00:52:00|643.09|639.09|642.56|638.56|643.15|639.15|642.56|638.56|20
1623718330000|2021-06-15 00:52:10|642.53|638.53|642.66|638.66|642.66|638.66|642.5|638.5|16
1623718340000|2021-06-15 00:52:20|642.67|638.67|642.58|638.58|642.76|638.76|642.52|638.52|19
1623718350000|2021-06-15 00:52:30|642.6|638.6|642.29|638.29|642.68|638.68|642.29|638.29|19
1623718360000|2021-06-15 00:52:40|642.3|638.3|642.19|638.19|642.34|638.34|642.18|638.18|13
1623718370000|2021-06-15 00:52:50|642.2|638.2|642.18|638.18|642.2|638.2|642.18|638.18|10
1623718380000|2021-06-15 00:53:00|642.1|638.1|642.12|638.12|642.25|638.25|642|638|20
1623718390000|2021-06-15 00:53:10|642.17|638.17|642.15|638.15|642.22|638.22|642.09|638.09|30
1623718400000|2021-06-15 00:53:20|642.12|638.12|642.25|638.25|642.25|638.25|642.02|638.02|30
1623718410000|2021-06-15 00:53:30|642.22|638.22|642.22|638.22|642.27|638.27|642.19|638.19|22
1623718420000|2021-06-15 00:53:40|642.21|638.21|642.14|638.14|642.21|638.21|642.07|638.07|18
1623718430000|2021-06-15 00:53:50|642.13|638.13|642.19|638.19|642.24|638.24|642.11|638.11|17
1623718440000|2021-06-15 00:54:00|642.23|638.23|642.16|638.16|642.23|638.23|642.14|638.14|19
1623718450000|2021-06-15 00:54:10|642.17|638.17|642.22|638.22|642.33|638.33|642.17|638.17|12
1623718470000|2021-06-15 00:54:30|642.2|638.2|642.09|638.09|642.2|638.2|642.09|638.09|5
1623718480000|2021-06-15 00:54:40|642.04|638.04|641.98|637.98|642.04|638.04|641.91|637.91|6
1623718490000|2021-06-15 00:54:50|641.79|637.79|641.43|637.43|641.82|637.82|641.3|637.3|29
1623718500000|2021-06-15 00:55:00|641.42|637.42|641|637|641.42|637.42|640.97|636.97|24
1623718510000|2021-06-15 00:55:10|640.99|636.99|640.65|636.65|640.99|636.99|640.46|636.46|30
1623718520000|2021-06-15 00:55:20|640.68|636.68|640.76|636.76|640.81|636.81|640.57|636.57|27
1623718530000|2021-06-15 00:55:30|640.77|636.77|641.01|637.01|641.01|637.01|640.77|636.77|25
1623718540000|2021-06-15 00:55:40|641.03|637.03|641.24|637.24|641.31|637.31|641.03|637.03|14
1623718550000|2021-06-15 00:55:50|641.21|637.21|641.31|637.31|641.33|637.33|641.21|637.21|10
1623718560000|2021-06-15 00:56:00|641.32|637.32|641.38|637.38|641.42|637.42|641.32|637.32|9
1623718570000|2021-06-15 00:56:10|641.37|637.37|641.35|637.35|641.4|637.4|641.28|637.28|23
1623718580000|2021-06-15 00:56:20|641.34|637.34|641.34|637.34|641.34|637.34|641.28|637.28|21
1623718590000|2021-06-15 00:56:30|641.29|637.29|641.17|637.17|641.31|637.31|641.17|637.17|25
1623718600000|2021-06-15 00:56:40|641.23|637.23|641.14|637.14|641.27|637.27|641.06|637.06|25
1623718610000|2021-06-15 00:56:50|641.13|637.13|641.12|637.12|641.2|637.2|641.12|637.12|22
1623718620000|2021-06-15 00:57:00|641.11|637.11|641.2|637.2|641.2|637.2|641.04|637.04|26
1623718630000|2021-06-15 00:57:10|641.19|637.19|641.1|637.1|641.21|637.21|641.09|637.09|18
1623718640000|2021-06-15 00:57:20|641.08|637.08|641.12|637.12|641.18|637.18|641.02|637.02|16
1623718650000|2021-06-15 00:57:30|641.13|637.13|641.12|637.12|641.13|637.13|641.11|637.11|4
1623718670000|2021-06-15 00:57:50|641.16|637.16|641.1|637.1|641.18|637.18|641.09|637.09|8
1623718680000|2021-06-15 00:58:00|641.18|637.18|641.11|637.11|641.18|637.18|641.02|637.02|13
1623718690000|2021-06-15 00:58:10|641.12|637.12|641.25|637.25|641.25|637.25|641.1|637.1|16
1623718700000|2021-06-15 00:58:20|641.24|637.24|641.19|637.19|641.25|637.25|641.19|637.19|16
1623718710000|2021-06-15 00:58:30|641.44|637.44|641.21|637.21|641.44|637.44|641.21|637.21|25
1623718720000|2021-06-15 00:58:40|641.22|637.22|641.17|637.17|641.31|637.31|641.12|637.12|20
1623718730000|2021-06-15 00:58:50|641.19|637.19|641.14|637.14|641.19|637.19|641.12|637.12|5
1623718740000|2021-06-15 00:59:00|641.19|637.19|641.06|637.06|641.19|637.19|640.95|636.95|22
1623718750000|2021-06-15 00:59:10|641.04|637.04|641.04|637.04|641.09|637.09|641.02|637.02|17
1623718760000|2021-06-15 00:59:20|640.93|636.93|640.76|636.76|640.95|636.95|640.75|636.75|15
1623718770000|2021-06-15 00:59:30|640.8|636.8|640.68|636.68|640.8|636.8|640.68|636.68|18
1623718780000|2021-06-15 00:59:40|640.67|636.67|640.51|636.51|640.7|636.7|640.47|636.47|22
1623718790000|2021-06-15 00:59:50|640.48|636.48|640.53|636.53|640.54|636.54|640.43|636.43|19
1623718800000|2021-06-15 01:00:00|640.54|636.54|640.8|636.8|640.8|636.8|640.49|636.49|17
1623718810000|2021-06-15 01:00:10|640.69|636.69|640.98|636.98|641.03|637.03|640.69|636.69|21
1623718820000|2021-06-15 01:00:20|641.01|637.01|640.94|636.94|641.01|637.01|640.94|636.94|19
1623718830000|2021-06-15 01:00:30|640.96|636.96|641.1|637.1|641.15|637.15|640.96|636.96|23
1623718840000|2021-06-15 01:00:40|641.12|637.12|641.19|637.19|641.2|637.2|641.12|637.12|13
1623718850000|2021-06-15 01:00:50|641.17|637.17|641.24|637.24|641.25|637.25|641.16|637.16|8
1623718860000|2021-06-15 01:01:00|641.26|637.26|641.26|637.26|641.26|637.26|641.24|637.24|21
1623718870000|2021-06-15 01:01:10|641.25|637.25|641.26|637.26|641.27|637.27|641.24|637.24|18
1623718880000|2021-06-15 01:01:20|641.27|637.27|641.36|637.36|641.37|637.37|641.27|637.27|16
1623718890000|2021-06-15 01:01:30|641.35|637.35|641.4|637.4|641.45|637.45|641.35|637.35|17
1623718900000|2021-06-15 01:01:40|641.39|637.39|641.32|637.32|641.39|637.39|641.27|637.27|23
1623718910000|2021-06-15 01:01:50|641.31|637.31|641.36|637.36|641.37|637.37|641.31|637.31|23
1623718920000|2021-06-15 01:02:00|641.37|637.37|641.31|637.31|641.37|637.37|641.3|637.3|8
1623718930000|2021-06-15 01:02:10|641.3|637.3|641.29|637.29|641.3|637.3|641.27|637.27|7
1623718940000|2021-06-15 01:02:20|641.3|637.3|641.16|637.16|641.33|637.33|641.11|637.11|15
1623718950000|2021-06-15 01:02:30|641.15|637.15|641.17|637.17|641.2|637.2|641.12|637.12|19
1623718960000|2021-06-15 01:02:40|641.18|637.18|641.13|637.13|641.18|637.18|641.13|637.13|5
1623718970000|2021-06-15 01:02:50|641.14|637.14|641.23|637.23|641.23|637.23|641.13|637.13|5
1623718980000|2021-06-15 01:03:00|641.2|637.2|641.21|637.21|641.28|637.28|641.18|637.18|13
1623718990000|2021-06-15 01:03:10|641.18|637.18|641.15|637.15|641.18|637.18|641.14|637.14|16
1623719000000|2021-06-15 01:03:20|641.16|637.16|641.15|637.15|641.16|637.16|641.15|637.15|10
1623719010000|2021-06-15 01:03:30|641.16|637.16|641.15|637.15|641.16|637.16|641.15|637.15|6
1623719020000|2021-06-15 01:03:40|641.16|637.16|641.14|637.14|641.16|637.16|641.13|637.13|5
1623719030000|2021-06-15 01:03:50|641.13|637.13|641.13|637.13|641.15|637.15|641.13|637.13|10
1623719050000|2021-06-15 01:04:10|641.04|637.04|640.21|636.21|641.04|637.04|640.19|636.19|18
1623719060000|2021-06-15 01:04:20|640.18|636.18|640.19|636.19|640.21|636.21|640.13|636.13|22
1623719070000|2021-06-15 01:04:30|640.16|636.16|640.14|636.14|640.21|636.21|640.13|636.13|17
1623719080000|2021-06-15 01:04:40|640.13|636.13|640.05|636.05|640.14|636.14|640.05|636.05|17
1623719090000|2021-06-15 01:04:50|640.07|636.07|640.04|636.04|640.08|636.08|639.98|635.98|16
1623719100000|2021-06-15 01:05:00|640.03|636.03|639.33|635.33|640.04|636.04|639.33|635.33|20
1623719110000|2021-06-15 01:05:10|639.31|635.31|639.28|635.28|639.32|635.32|639.23|635.23|18
1623719120000|2021-06-15 01:05:20|639.26|635.26|639.11|635.11|639.29|635.29|639.11|635.11|20
1623719130000|2021-06-15 01:05:30|639.14|635.14|639.29|635.29|639.32|635.32|639.11|635.11|22
1623719140000|2021-06-15 01:05:40|639.27|635.27|639.11|635.11|639.29|635.29|639.11|635.11|18
1623719150000|2021-06-15 01:05:50|639.04|635.04|638.87|634.87|639.04|635.04|638.83|634.83|24
1623719160000|2021-06-15 01:06:00|638.88|634.88|639.12|635.12|639.16|635.16|638.88|634.88|22
1623719170000|2021-06-15 01:06:10|639.21|635.21|639.28|635.28|639.31|635.31|639.19|635.19|13
1623719180000|2021-06-15 01:06:20|639.27|635.27|638.85|634.85|639.28|635.28|638.79|634.79|19
1623719190000|2021-06-15 01:06:30|638.84|634.84|638.97|634.97|639.1|635.1|638.82|634.82|27
1623719200000|2021-06-15 01:06:40|638.98|634.98|639.22|635.22|639.22|635.22|638.98|634.98|15
1623719210000|2021-06-15 01:06:50|639.21|635.21|639.21|635.21|639.24|635.24|639.15|635.15|21
1623719220000|2021-06-15 01:07:00|639.18|635.18|639.08|635.08|639.18|635.18|639.05|635.05|19
1623719230000|2021-06-15 01:07:10|639.09|635.09|639.25|635.25|639.26|635.26|639.08|635.08|21
1623719240000|2021-06-15 01:07:20|639.27|635.27|639.56|635.56|639.6|635.6|639.25|635.25|24
1623719250000|2021-06-15 01:07:30|639.58|635.58|639.49|635.49|639.58|635.58|639.43|635.43|26
1623719260000|2021-06-15 01:07:40|639.44|635.44|639.46|635.46|639.49|635.49|639.44|635.44|12
1623719270000|2021-06-15 01:07:50|639.47|635.47|639.46|635.46|639.49|635.49|639.45|635.45|14
1623719280000|2021-06-15 01:08:00|639.47|635.47|639.34|635.34|639.5|635.5|639.34|635.34|22
1623719290000|2021-06-15 01:08:10|639.37|635.37|639.29|635.29|639.37|635.37|639.26|635.26|8
1623719300000|2021-06-15 01:08:20|639.3|635.3|639.26|635.26|639.34|635.34|639.24|635.24|22
1623719310000|2021-06-15 01:08:30|639.28|635.28|639.21|635.21|639.31|635.31|639.17|635.17|20
1623719320000|2021-06-15 01:08:40|639.22|635.22|639.23|635.23|639.26|635.26|639.21|635.21|12
1623719330000|2021-06-15 01:08:50|639.24|635.24|639.41|635.41|639.47|635.47|639.24|635.24|19
1623719340000|2021-06-15 01:09:00|639.46|635.46|639.43|635.43|639.48|635.48|639.41|635.41|15
1623719350000|2021-06-15 01:09:10|639.45|635.45|639.51|635.51|639.51|635.51|639.27|635.27|17
1623719360000|2021-06-15 01:09:20|639.49|635.49|639.5|635.5|639.53|635.53|639.48|635.48|26
1623719370000|2021-06-15 01:09:30|639.51|635.51|639.5|635.5|639.54|635.54|639.5|635.5|27
1623719380000|2021-06-15 01:09:40|639.51|635.51|639.47|635.47|639.51|635.51|639.46|635.46|16
1623719390000|2021-06-15 01:09:50|639.48|635.48|639.4|635.4|639.49|635.49|639.4|635.4|7
1623719400000|2021-06-15 01:10:00|639.37|635.37|639.04|635.04|639.37|635.37|639.04|635.04|12
1623719410000|2021-06-15 01:10:10|639.03|635.03|638.65|634.65|639.06|635.06|638.65|634.65|15
1623719420000|2021-06-15 01:10:20|638.64|634.64|638.52|634.52|638.64|634.64|638.51|634.51|6
1623719430000|2021-06-15 01:10:30|638.53|634.53|637.97|633.97|638.54|634.54|637.93|633.93|22
1623719440000|2021-06-15 01:10:40|637.98|633.98|638.27|634.27|638.32|634.32|637.97|633.97|33
1623719450000|2021-06-15 01:10:50|638.26|634.26|638.33|634.33|638.41|634.41|638.26|634.26|24
1623719460000|2021-06-15 01:11:00|638.34|634.34|638.33|634.33|638.44|634.44|638.29|634.29|27
1623719470000|2021-06-15 01:11:10|638.34|634.34|638.18|634.18|638.37|634.37|638.18|634.18|32
1623719480000|2021-06-15 01:11:20|638.12|634.12|638.24|634.24|638.24|634.24|638.1|634.1|19
1623719490000|2021-06-15 01:11:30|638.25|634.25|638.19|634.19|638.25|634.25|638.16|634.16|19
1623719500000|2021-06-15 01:11:40|638.18|634.18|638.42|634.42|638.43|634.43|638.16|634.16|18
1623719510000|2021-06-15 01:11:50|638.4|634.4|638.6|634.6|638.6|634.6|638.4|634.4|19
1623719520000|2021-06-15 01:12:00|638.59|634.59|638.61|634.61|638.61|634.61|638.58|634.58|15
1623719530000|2021-06-15 01:12:10|638.63|634.63|638.81|634.81|638.84|634.84|638.61|634.61|9
1623719540000|2021-06-15 01:12:20|638.86|634.86|638.91|634.91|638.91|634.91|638.86|634.86|7
1623719550000|2021-06-15 01:12:30|638.9|634.9|639.04|635.04|639.07|635.07|638.9|634.9|7
1623719560000|2021-06-15 01:12:40|639.03|635.03|639.09|635.09|639.09|635.09|639.03|635.03|3
1623719570000|2021-06-15 01:12:50|639.05|635.05|639.01|635.01|639.05|635.05|638.95|634.95|6
1623719580000|2021-06-15 01:13:00|638.99|634.99|638.46|634.46|639|635|638.42|634.42|27
1623719590000|2021-06-15 01:13:10|638.47|634.47|638.37|634.37|638.47|634.47|638.35|634.35|12
1623719600000|2021-06-15 01:13:20|638.38|634.38|638.29|634.29|638.42|634.42|638.27|634.27|16
1623719610000|2021-06-15 01:13:30|638.31|634.31|638.75|634.75|638.76|634.76|638.27|634.27|25
1623719620000|2021-06-15 01:13:40|638.74|634.74|638.77|634.77|638.77|634.77|638.71|634.71|16
1623719630000|2021-06-15 01:13:50|638.82|634.82|638.84|634.84|638.86|634.86|638.82|634.82|17
1623719640000|2021-06-15 01:14:00|638.83|634.83|638.88|634.88|638.88|634.88|638.83|634.83|11
1623719650000|2021-06-15 01:14:10|638.87|634.87|638.52|634.52|638.88|634.88|638.52|634.52|20
1623719660000|2021-06-15 01:14:20|638.51|634.51|638.45|634.45|638.57|634.57|638.38|634.38|28
1623719670000|2021-06-15 01:14:30|638.46|634.46|638.42|634.42|638.52|634.52|638.39|634.39|19
1623719680000|2021-06-15 01:14:40|638.51|634.51|638.47|634.47|638.51|634.51|638.39|634.39|21
1623719690000|2021-06-15 01:14:50|638.48|634.48|638.48|634.48|638.51|634.51|638.37|634.37|19
1623719700000|2021-06-15 01:15:00|638.38|634.38|638.89|634.89|638.9|634.9|638.38|634.38|20
1623719710000|2021-06-15 01:15:10|639.02|635.02|638.91|634.91|639.02|635.02|638.91|634.91|22
1623719720000|2021-06-15 01:15:20|638.95|634.95|638.93|634.93|638.95|634.95|638.87|634.87|13
1623719730000|2021-06-15 01:15:30|638.91|634.91|638.9|634.9|638.92|634.92|638.87|634.87|14
1623719740000|2021-06-15 01:15:40|638.92|634.92|638.92|634.92|638.93|634.93|638.9|634.9|7
1623719750000|2021-06-15 01:15:50|638.91|634.91|638.86|634.86|638.93|634.93|638.86|634.86|9
1623719760000|2021-06-15 01:16:00|638.85|634.85|638.86|634.86|638.86|634.86|638.85|634.85|2
1623719770000|2021-06-15 01:16:10|638.88|634.88|638.8|634.8|638.88|634.88|638.8|634.8|3
1623719780000|2021-06-15 01:16:20|638.81|634.81|638.61|634.61|638.81|634.81|638.57|634.57|15
1623719790000|2021-06-15 01:16:30|638.6|634.6|638.51|634.51|638.6|634.6|638.46|634.46|16
1623719800000|2021-06-15 01:16:40|638.55|634.55|638.42|634.42|638.58|634.58|638.4|634.4|12
1623719810000|2021-06-15 01:16:50|638.34|634.34|638.32|634.32|638.38|634.38|638.29|634.29|12
1623719830000|2021-06-15 01:17:10|638.28|634.28|638.28|634.28|638.32|634.32|638.26|634.26|5
1623719840000|2021-06-15 01:17:20|638.32|634.32|638.4|634.4|638.4|634.4|638.28|634.28|7
1623719850000|2021-06-15 01:17:30|638.38|634.38|638.1|634.1|638.38|634.38|638.02|634.02|11
1623719860000|2021-06-15 01:17:40|638.06|634.06|638.16|634.16|638.16|634.16|638.06|634.06|6
1623719880000|2021-06-15 01:18:00|638.18|634.18|638.18|634.18|638.18|634.18|638.18|634.18|1
1623719890000|2021-06-15 01:18:10|638.16|634.16|638.32|634.32|638.34|634.34|638.16|634.16|20
1623719900000|2021-06-15 01:18:20|638.31|634.31|638.08|634.08|638.32|634.32|638.08|634.08|13
1623719910000|2021-06-15 01:18:30|638.03|634.03|638.08|634.08|638.1|634.1|638.03|634.03|13
1623719920000|2021-06-15 01:18:40|638.09|634.09|638.08|634.08|638.09|634.09|638.06|634.06|5
1623719930000|2021-06-15 01:18:50|638.06|634.06|638.1|634.1|638.1|634.1|638.06|634.06|2
1623719940000|2021-06-15 01:19:00|638.08|634.08|638.08|634.08|638.1|634.1|638.07|634.07|5
1623719960000|2021-06-15 01:19:20|638.06|634.06|638.05|634.05|638.07|634.07|638|634|4
1623719970000|2021-06-15 01:19:30|638.04|634.04|637.7|633.7|638.04|634.04|637.68|633.68|16
1623719980000|2021-06-15 01:19:40|637.71|633.71|637.71|633.71|637.74|633.74|637.66|633.66|20
1623719990000|2021-06-15 01:19:50|637.72|633.72|637.59|633.59|637.72|633.72|637.59|633.59|18
1623720000000|2021-06-15 01:20:00|637.61|633.61|637.67|633.67|637.68|633.68|637.6|633.6|12
1623720010000|2021-06-15 01:20:10|637.66|633.66|637.64|633.64|637.66|633.66|637.64|633.64|2
1623720020000|2021-06-15 01:20:20|637.66|633.66|637.58|633.58|637.66|633.66|637.57|633.57|17
1623720030000|2021-06-15 01:20:30|637.57|633.57|637.41|633.41|637.57|633.57|637.4|633.4|3
1623720040000|2021-06-15 01:20:40|637.39|633.39|637.4|633.4|637.4|633.4|637.38|633.38|3
1623720050000|2021-06-15 01:20:50|637.39|633.39|637.37|633.37|637.41|633.41|637.32|633.32|16
1623720060000|2021-06-15 01:21:00|637.41|633.41|637.41|633.41|637.46|633.46|637.38|633.38|16
1623720070000|2021-06-15 01:21:10|637.43|633.43|637.47|633.47|637.5|633.5|637.42|633.42|21
1623720080000|2021-06-15 01:21:20|637.48|633.48|637.54|633.54|637.6|633.6|637.41|633.41|11
1623720090000|2021-06-15 01:21:30|637.56|633.56|637.57|633.57|637.61|633.61|637.54|633.54|18
1623720100000|2021-06-15 01:21:40|637.56|633.56|637.57|633.57|637.59|633.59|637.56|633.56|6
1623720110000|2021-06-15 01:21:50|637.56|633.56|637.63|633.63|637.63|633.63|637.56|633.56|7
1623720120000|2021-06-15 01:22:00|637.61|633.61|637.61|633.61|637.61|633.61|637.59|633.59|4
1623720150000|2021-06-15 01:22:30|637.6|633.6|637.57|633.57|637.65|633.65|637.49|633.49|7
1623720160000|2021-06-15 01:22:40|637.65|633.65|637.65|633.65|637.65|633.65|637.65|633.65|1
1623720170000|2021-06-15 01:22:50|637.62|633.62|637.6|633.6|637.63|633.63|637.58|633.58|7
1623720180000|2021-06-15 01:23:00|637.61|633.61|637.59|633.59|637.66|633.66|637.58|633.58|13
1623720190000|2021-06-15 01:23:10|637.58|633.58|636.8|632.8|637.61|633.61|636.8|632.8|27
1623720200000|2021-06-15 01:23:20|636.82|632.82|636.66|632.66|636.82|632.82|636.62|632.62|17
1623720210000|2021-06-15 01:23:30|636.68|632.68|637.05|633.05|637.12|633.12|636.67|632.67|29
1623720220000|2021-06-15 01:23:40|637.04|633.04|637.29|633.29|637.29|633.29|637.04|633.04|16
1623720230000|2021-06-15 01:23:50|637.38|633.38|637.39|633.39|637.42|633.42|637.38|633.38|16
1623720240000|2021-06-15 01:24:00|637.34|633.34|637.15|633.15|637.34|633.34|637.05|633.05|20
1623720250000|2021-06-15 01:24:10|637.16|633.16|637.16|633.16|637.16|633.16|637.16|633.16|1
1623720260000|2021-06-15 01:24:20|637.15|633.15|636.81|632.81|637.15|633.15|636.8|632.8|13
1623720270000|2021-06-15 01:24:30|636.82|632.82|636.95|632.95|637.01|633.01|636.8|632.8|23
1623720280000|2021-06-15 01:24:40|636.94|632.94|636.95|632.95|637.03|633.03|636.88|632.88|22
1623720290000|2021-06-15 01:24:50|636.94|632.94|636.95|632.95|636.98|632.98|636.88|632.88|27
1623720300000|2021-06-15 01:25:00|636.93|632.93|637.07|633.07|637.1|633.1|636.87|632.87|19
1623720310000|2021-06-15 01:25:10|637.06|633.06|637.13|633.13|637.14|633.14|637.06|633.06|13
1623720320000|2021-06-15 01:25:20|637.14|633.14|637.24|633.24|637.25|633.25|637.11|633.11|13
1623720330000|2021-06-15 01:25:30|637.25|633.25|637.5|633.5|637.51|633.51|637.24|633.24|15
1623720340000|2021-06-15 01:25:40|637.49|633.49|637.49|633.49|637.5|633.5|637.48|633.48|13
1623720350000|2021-06-15 01:25:50|637.5|633.5|637.69|633.69|637.8|633.8|637.48|633.48|17
1623720360000|2021-06-15 01:26:00|637.68|633.68|637.57|633.57|637.69|633.69|637.57|633.57|23
1623720370000|2021-06-15 01:26:10|637.58|633.58|637.74|633.74|637.74|633.74|637.57|633.57|17
1623720380000|2021-06-15 01:26:20|637.82|633.82|637.84|633.84|637.84|633.84|637.78|633.78|14
1623720390000|2021-06-15 01:26:30|637.85|633.85|637.78|633.78|637.85|633.85|637.78|633.78|9
1623720400000|2021-06-15 01:26:40|637.79|633.79|637.82|633.82|637.83|633.83|637.78|633.78|17
1623720410000|2021-06-15 01:26:50|637.83|633.83|637.85|633.85|637.85|633.85|637.82|633.82|9
1623720420000|2021-06-15 01:27:00|637.84|633.84|637.56|633.56|637.85|633.85|637.56|633.56|12
1623720430000|2021-06-15 01:27:10|637.54|633.54|637.31|633.31|637.54|633.54|637.31|633.31|13
1623720440000|2021-06-15 01:27:20|637.32|633.32|637.19|633.19|637.32|633.32|637.19|633.19|11
1623720450000|2021-06-15 01:27:30|637.18|633.18|637.2|633.2|637.2|633.2|637.17|633.17|13
1623720460000|2021-06-15 01:27:40|637.19|633.19|637.22|633.22|637.23|633.23|637.19|633.19|8
1623720470000|2021-06-15 01:27:50|637.23|633.23|637.22|633.22|637.23|633.23|637.21|633.21|4
1623720480000|2021-06-15 01:28:00|637.24|633.24|637.26|633.26|637.27|633.27|637.24|633.24|16
1623720490000|2021-06-15 01:28:10|637.25|633.25|637.25|633.25|637.26|633.26|637.24|633.24|15
1623720500000|2021-06-15 01:28:20|637.24|633.24|637.27|633.27|637.28|633.28|637.24|633.24|8
1623720510000|2021-06-15 01:28:30|637.28|633.28|637.23|633.23|637.31|633.31|637.23|633.23|6
1623720520000|2021-06-15 01:28:40|637.25|633.25|637.26|633.26|637.27|633.27|637.25|633.25|6
1623720530000|2021-06-15 01:28:50|637.23|633.23|637.29|633.29|637.29|633.29|637.23|633.23|7
1623720540000|2021-06-15 01:29:00|637.27|633.27|637.37|633.37|637.37|633.37|637.18|633.18|11
1623720550000|2021-06-15 01:29:10|637.48|633.48|637.51|633.51|637.59|633.59|637.43|633.43|24
1623720560000|2021-06-15 01:29:20|637.63|633.63|637.73|633.73|637.76|633.76|637.5|633.5|27
1623720570000|2021-06-15 01:29:30|637.75|633.75|637.62|633.62|637.76|633.76|637.62|633.62|9
1623720580000|2021-06-15 01:29:40|637.48|633.48|637.55|633.55|637.57|633.57|637.48|633.48|22
1623720590000|2021-06-15 01:29:50|637.53|633.53|637.56|633.56|637.56|633.56|637.52|633.52|13
1623720600000|2021-06-15 01:30:00|637.57|633.57|637.47|633.47|637.57|633.57|637.36|633.36|16
1623720610000|2021-06-15 01:30:10|637.48|633.48|637.48|633.48|637.49|633.49|637.47|633.47|9
1623720620000|2021-06-15 01:30:20|637.46|633.46|637.19|633.19|637.49|633.49|637.18|633.18|21
1623720630000|2021-06-15 01:30:30|637.2|633.2|637.12|633.12|637.2|633.2|637.1|633.1|22
1623720640000|2021-06-15 01:30:40|637.11|633.11|637.11|633.11|637.12|633.12|637.1|633.1|9
1623720650000|2021-06-15 01:30:50|637.12|633.12|637.22|633.22|637.23|633.23|637.12|633.12|26
1623720660000|2021-06-15 01:31:00|637.21|633.21|637.18|633.18|637.23|633.23|637.16|633.16|24
1623720670000|2021-06-15 01:31:10|637.19|633.19|637.18|633.18|637.21|633.21|637.17|633.17|16
1623720680000|2021-06-15 01:31:20|637.16|633.16|637.09|633.09|637.16|633.16|637.06|633.06|15
1623720690000|2021-06-15 01:31:30|637.08|633.08|637.07|633.07|637.08|633.08|637.06|633.06|8
1623720700000|2021-06-15 01:31:40|637.05|633.05|637.14|633.14|637.14|633.14|637.05|633.05|8
1623720710000|2021-06-15 01:31:50|637.1|633.1|637.07|633.07|637.1|633.1|637.07|633.07|13
1623720720000|2021-06-15 01:32:00|637.02|633.02|637|633|637.02|633.02|637|633|2
1623720730000|2021-06-15 01:32:10|636.92|632.92|636.91|632.91|636.97|632.97|636.9|632.9|5
1623720740000|2021-06-15 01:32:20|636.95|632.95|636.89|632.89|636.98|632.98|636.89|632.89|11
1623720750000|2021-06-15 01:32:30|637.02|633.02|637.26|633.26|637.37|633.37|637.02|633.02|28
1623720760000|2021-06-15 01:32:40|637.23|633.23|637.12|633.12|637.23|633.23|637.04|633.04|22
1623720770000|2021-06-15 01:32:50|637.14|633.14|637.18|633.18|637.18|633.18|637.14|633.14|19
1623720780000|2021-06-15 01:33:00|637.16|633.16|637.19|633.19|637.19|633.19|637.16|633.16|7
1623720790000|2021-06-15 01:33:10|637.18|633.18|637.11|633.11|637.21|633.21|637.11|633.11|16
1623720800000|2021-06-15 01:33:20|637.12|633.12|636.95|632.95|637.12|633.12|636.88|632.88|15
1623720810000|2021-06-15 01:33:30|636.94|632.94|636.8|632.8|637.01|633.01|636.76|632.76|26
1623720820000|2021-06-15 01:33:40|636.78|632.78|636.55|632.55|636.8|632.8|636.54|632.54|27
1623720830000|2021-06-15 01:33:50|636.54|632.54|636.55|632.55|636.57|632.57|636.54|632.54|18
1623720840000|2021-06-15 01:34:00|636.54|632.54|636.99|632.99|636.99|632.99|636.54|632.54|29
1623720850000|2021-06-15 01:34:10|636.8|632.8|636.72|632.72|636.97|632.97|636.72|632.72|30
1623720860000|2021-06-15 01:34:20|636.76|632.76|636.79|632.79|636.84|632.84|636.72|632.72|18
1623720870000|2021-06-15 01:34:30|636.82|632.82|636.56|632.56|636.82|632.82|636.54|632.54|21
1623720880000|2021-06-15 01:34:40|636.57|632.57|636.44|632.44|636.57|632.57|636.2|632.2|9
1623720890000|2021-06-15 01:34:50|636.23|632.23|636.03|632.03|636.44|632.44|635.93|631.93|33
1623720900000|2021-06-15 01:35:00|636.08|632.08|636.28|632.28|636.28|632.28|636.05|632.05|34
1623720910000|2021-06-15 01:35:10|636.27|632.27|636.27|632.27|636.3|632.3|636.22|632.22|26
1623720920000|2021-06-15 01:35:20|636.3|632.3|636.47|632.47|636.49|632.49|636.29|632.29|28
1623720930000|2021-06-15 01:35:30|636.48|632.48|636.34|632.34|636.5|632.5|636.34|632.34|18
1623720940000|2021-06-15 01:35:40|636.35|632.35|636.71|632.71|636.74|632.74|636.35|632.35|16
1623720950000|2021-06-15 01:35:50|636.72|632.72|636.25|632.25|636.73|632.73|636.25|632.25|25
1623720960000|2021-06-15 01:36:00|636.35|632.35|636.72|632.72|636.81|632.81|636.3|632.3|28
1623720970000|2021-06-15 01:36:10|636.7|632.7|636.92|632.92|636.97|632.97|636.7|632.7|12
1623720980000|2021-06-15 01:36:20|636.91|632.91|636.92|632.92|637.01|633.01|636.9|632.9|12
1623720990000|2021-06-15 01:36:30|636.9|632.9|636.84|632.84|637.01|633.01|636.84|632.84|18
1623721000000|2021-06-15 01:36:40|636.9|632.9|636.87|632.87|636.97|632.97|636.87|632.87|22
1623721010000|2021-06-15 01:36:50|636.89|632.89|636.85|632.85|636.9|632.9|636.85|632.85|8
1623721020000|2021-06-15 01:37:00|636.86|632.86|636.65|632.65|636.88|632.88|636.65|632.65|17
1623721030000|2021-06-15 01:37:10|636.64|632.64|636.54|632.54|636.64|632.64|636.45|632.45|18
1623721040000|2021-06-15 01:37:20|636.53|632.53|636.53|632.53|636.56|632.56|636.46|632.46|15
1623721050000|2021-06-15 01:37:30|636.52|632.52|636.23|632.23|636.52|632.52|636.22|632.22|21
1623721060000|2021-06-15 01:37:40|636.24|632.24|636.17|632.17|636.25|632.25|636.17|632.17|10
1623721070000|2021-06-15 01:37:50|636.16|632.16|636.3|632.3|636.3|632.3|636.16|632.16|11
1623721080000|2021-06-15 01:38:00|636.08|632.08|636.26|632.26|636.26|632.26|636.08|632.08|4
1623721090000|2021-06-15 01:38:10|636.13|632.13|636.29|632.29|636.3|632.3|636.12|632.12|15
1623721100000|2021-06-15 01:38:20|636.28|632.28|636.38|632.38|636.38|632.38|636.27|632.27|31
1623721110000|2021-06-15 01:38:30|636.43|632.43|636.39|632.39|636.43|632.43|636.38|632.38|3
1623721120000|2021-06-15 01:38:40|636.37|632.37|636.39|632.39|636.39|632.39|636.37|632.37|6
1623721130000|2021-06-15 01:38:50|636.38|632.38|636.49|632.49|636.49|632.49|636.37|632.37|10
1623721140000|2021-06-15 01:39:00|636.48|632.48|636.5|632.5|636.51|632.51|636.48|632.48|8
1623721150000|2021-06-15 01:39:10|636.48|632.48|636.48|632.48|636.52|632.52|636.48|632.48|5
1623721160000|2021-06-15 01:39:20|636.46|632.46|636.57|632.57|636.65|632.65|636.46|632.46|23
1623721170000|2021-06-15 01:39:30|636.61|632.61|636.62|632.62|636.62|632.62|636.56|632.56|13
1623721180000|2021-06-15 01:39:40|636.61|632.61|636.61|632.61|636.62|632.62|636.6|632.6|5
1623721190000|2021-06-15 01:39:50|636.62|632.62|636.59|632.59|636.62|632.62|636.59|632.59|3
1623721200000|2021-06-15 01:40:00|636.6|632.6|636.48|632.48|636.62|632.62|636.48|632.48|11
1623721210000|2021-06-15 01:40:10|636.43|632.43|636.35|632.35|636.43|632.43|636.34|632.34|11
1623721220000|2021-06-15 01:40:20|636.36|632.36|636.54|632.54|636.54|632.54|636.36|632.36|16
1623721230000|2021-06-15 01:40:30|636.52|632.52|636.49|632.49|636.55|632.55|636.49|632.49|13
1623721240000|2021-06-15 01:40:40|636.5|632.5|636.5|632.5|636.51|632.51|636.49|632.49|10
1623721250000|2021-06-15 01:40:50|636.49|632.49|636.77|632.77|636.77|632.77|636.47|632.47|13
1623721260000|2021-06-15 01:41:00|636.76|632.76|636.82|632.82|636.82|632.82|636.75|632.75|19
1623721270000|2021-06-15 01:41:10|636.79|632.79|636.81|632.81|636.83|632.83|636.79|632.79|11
1623721280000|2021-06-15 01:41:20|636.78|632.78|636.87|632.87|636.92|632.92|636.78|632.78|18
1623721290000|2021-06-15 01:41:30|636.88|632.88|636.8|632.8|636.89|632.89|636.73|632.73|24
1623721300000|2021-06-15 01:41:40|636.79|632.79|636.8|632.8|636.8|632.8|636.73|632.73|9
1623721310000|2021-06-15 01:41:50|636.78|632.78|636.66|632.66|636.78|632.78|636.65|632.65|7
1623721320000|2021-06-15 01:42:00|636.67|632.67|636.77|632.77|636.77|632.77|636.67|632.67|4
1623721330000|2021-06-15 01:42:10|636.75|632.75|636.56|632.56|636.77|632.77|636.56|632.56|3
1623721340000|2021-06-15 01:42:20|636.54|632.54|636.5|632.5|636.56|632.56|636.49|632.49|13
1623721350000|2021-06-15 01:42:30|636.52|632.52|636.36|632.36|636.55|632.55|636.36|632.36|18
1623721360000|2021-06-15 01:42:40|636.37|632.37|636.37|632.37|636.37|632.37|636.36|632.36|3
1623721370000|2021-06-15 01:42:50|636.36|632.36|636.37|632.37|636.37|632.37|636.36|632.36|4
1623721380000|2021-06-15 01:43:00|636.58|632.58|636.33|632.33|636.58|632.58|636.32|632.32|18
1623721390000|2021-06-15 01:43:10|636.32|632.32|636.33|632.33|636.33|632.33|636.32|632.32|12
1623721400000|2021-06-15 01:43:20|636.32|632.32|636.27|632.27|636.34|632.34|636.27|632.27|12
1623721410000|2021-06-15 01:43:30|636.3|632.3|636.26|632.26|636.3|632.3|636.26|632.26|13
1623721420000|2021-06-15 01:43:40|636.27|632.27|636.27|632.27|636.27|632.27|636.27|632.27|1
1623721430000|2021-06-15 01:43:50|636.28|632.28|636.25|632.25|636.28|632.28|636.25|632.25|6
1623721440000|2021-06-15 01:44:00|636.27|632.27|636.27|632.27|636.4|632.4|636.23|632.23|17
1623721450000|2021-06-15 01:44:10|636.28|632.28|636.31|632.31|636.39|632.39|636.27|632.27|20
1623721460000|2021-06-15 01:44:20|636.33|632.33|636.26|632.26|636.33|632.33|636.25|632.25|13
1623721470000|2021-06-15 01:44:30|636.27|632.27|636.24|632.24|636.28|632.28|636.24|632.24|12
1623721480000|2021-06-15 01:44:40|636.22|632.22|636.23|632.23|636.23|632.23|636.21|632.21|10
1623721490000|2021-06-15 01:44:50|636.22|632.22|636.33|632.33|636.36|632.36|636.21|632.21|22
1623721500000|2021-06-15 01:45:00|636.34|632.34|636.28|632.28|636.34|632.34|636.24|632.24|15
1623721510000|2021-06-15 01:45:10|636.31|632.31|636.28|632.28|636.31|632.31|636.27|632.27|14
1623721520000|2021-06-15 01:45:20|636.29|632.29|636.3|632.3|636.32|632.32|636.24|632.24|28
1623721530000|2021-06-15 01:45:30|636.31|632.31|636.26|632.26|636.31|632.31|636.25|632.25|17
1623721540000|2021-06-15 01:45:40|636.41|632.41|636.73|632.73|636.73|632.73|636.41|632.41|19
1623721550000|2021-06-15 01:45:50|636.74|632.74|636.75|632.75|636.77|632.77|636.73|632.73|7
1623721560000|2021-06-15 01:46:00|636.76|632.76|636.79|632.79|636.8|632.8|636.76|632.76|8
1623721570000|2021-06-15 01:46:10|636.77|632.77|636.73|632.73|636.81|632.81|636.72|632.72|8
1623721580000|2021-06-15 01:46:20|636.74|632.74|637.07|633.07|637.07|633.07|636.73|632.73|21
1623721590000|2021-06-15 01:46:30|637.06|633.06|637.07|633.07|637.07|633.07|637.06|633.06|4
1623721600000|2021-06-15 01:46:40|637.06|633.06|637.1|633.1|637.12|633.12|637.03|633.03|17
1623721610000|2021-06-15 01:46:50|637.08|633.08|637.03|633.03|637.11|633.11|637|633|14
1623721620000|2021-06-15 01:47:00|637.02|633.02|636.7|632.7|637.02|633.02|636.69|632.69|23
1623721630000|2021-06-15 01:47:10|636.71|632.71|636.67|632.67|636.74|632.74|636.66|632.66|15
1623721640000|2021-06-15 01:47:20|636.66|632.66|636.66|632.66|636.68|632.68|636.64|632.64|9
1623721650000|2021-06-15 01:47:30|636.65|632.65|636.46|632.46|636.67|632.67|636.46|632.46|13
1623721660000|2021-06-15 01:47:40|636.47|632.47|636.42|632.42|636.47|632.47|636.42|632.42|10
1623721670000|2021-06-15 01:47:50|636.36|632.36|636.31|632.31|636.44|632.44|636.26|632.26|16
1623721680000|2021-06-15 01:48:00|636.26|632.26|636.41|632.41|636.59|632.59|636.26|632.26|25
1623721690000|2021-06-15 01:48:10|636.38|632.38|636.34|632.34|636.41|632.41|636.23|632.23|19
1623721700000|2021-06-15 01:48:20|636.35|632.35|635.73|631.73|636.35|632.35|635.62|631.62|29
1623721710000|2021-06-15 01:48:30|635.71|631.71|636.11|632.11|636.11|632.11|635.71|631.71|26
1623721720000|2021-06-15 01:48:40|636.12|632.12|636.38|632.38|636.39|632.39|636.07|632.07|17
1623721730000|2021-06-15 01:48:50|636.36|632.36|636.26|632.26|636.38|632.38|636.21|632.21|24
1623721740000|2021-06-15 01:49:00|636.24|632.24|636.24|632.24|636.27|632.27|636.2|632.2|19
1623721750000|2021-06-15 01:49:10|636.25|632.25|636.28|632.28|636.28|632.28|636.23|632.23|10
1623721760000|2021-06-15 01:49:20|636.29|632.29|636.39|632.39|636.39|632.39|636.25|632.25|22
1623721770000|2021-06-15 01:49:30|636.4|632.4|636.52|632.52|636.54|632.54|636.39|632.39|20
1623721780000|2021-06-15 01:49:40|636.53|632.53|636.49|632.49|636.54|632.54|636.49|632.49|12
1623721790000|2021-06-15 01:49:50|636.51|632.51|636.63|632.63|636.63|632.63|636.5|632.5|9
1623721800000|2021-06-15 01:50:00|636.62|632.62|635.97|631.97|636.65|632.65|635.93|631.93|16
1623721810000|2021-06-15 01:50:10|635.96|631.96|635.93|631.93|635.96|631.96|635.91|631.91|8
1623721820000|2021-06-15 01:50:20|635.94|631.94|635.94|631.94|636.08|632.08|635.84|631.84|22
1623721830000|2021-06-15 01:50:30|635.96|631.96|636.19|632.19|636.29|632.29|635.91|631.91|17
1623721840000|2021-06-15 01:50:40|636.17|632.17|636.16|632.16|636.19|632.19|636.1|632.1|23
1623721850000|2021-06-15 01:50:50|636.12|632.12|636.12|632.12|636.16|632.16|636.11|632.11|20
1623721860000|2021-06-15 01:51:00|636.1|632.1|636.19|632.19|636.21|632.21|636.08|632.08|19
1623721870000|2021-06-15 01:51:10|636.21|632.21|636.16|632.16|636.21|632.21|636.16|632.16|12
1623721880000|2021-06-15 01:51:20|636.18|632.18|636.14|632.14|636.19|632.19|636.14|632.14|22
1623721890000|2021-06-15 01:51:30|636.15|632.15|635.92|631.92|636.15|632.15|635.92|631.92|20
1623721900000|2021-06-15 01:51:40|635.82|631.82|635.71|631.71|635.82|631.82|635.7|631.7|18
1623721910000|2021-06-15 01:51:50|635.7|631.7|635.56|631.56|635.72|631.72|635.56|631.56|19
1623721920000|2021-06-15 01:52:00|635.52|631.52|635.4|631.4|635.52|631.52|635.38|631.38|25
1623721930000|2021-06-15 01:52:10|635.51|631.51|635.34|631.34|635.51|631.51|635.32|631.32|16
1623721940000|2021-06-15 01:52:20|635.35|631.35|635.46|631.46|635.46|631.46|635.29|631.29|30
1623721950000|2021-06-15 01:52:30|635.45|631.45|635.52|631.52|635.55|631.55|635.37|631.37|28
1623721960000|2021-06-15 01:52:40|635.47|631.47|635.6|631.6|635.7|631.7|635.47|631.47|23
1623721970000|2021-06-15 01:52:50|635.63|631.63|635.6|631.6|635.63|631.63|635.57|631.57|19
1623721980000|2021-06-15 01:53:00|635.59|631.59|635.57|631.57|635.64|631.64|635.56|631.56|18
1623721990000|2021-06-15 01:53:10|635.59|631.59|635.76|631.76|635.77|631.77|635.59|631.59|15
1623722000000|2021-06-15 01:53:20|635.78|631.78|635.95|631.95|635.98|631.98|635.78|631.78|22
1623722010000|2021-06-15 01:53:30|635.96|631.96|635.92|631.92|635.97|631.97|635.92|631.92|5
1623722020000|2021-06-15 01:53:40|635.97|631.97|636.13|632.13|636.16|632.16|635.94|631.94|11
1623722030000|2021-06-15 01:53:50|636.18|632.18|636.08|632.08|636.18|632.18|636.03|632.03|12
1623722040000|2021-06-15 01:54:00|636.07|632.07|636.05|632.05|636.08|632.08|636|632|6
1623722050000|2021-06-15 01:54:10|636|632|636.02|632.02|636.08|632.08|636|632|12
1623722060000|2021-06-15 01:54:20|636.03|632.03|636.07|632.07|636.1|632.1|636.01|632.01|12
1623722070000|2021-06-15 01:54:30|636.08|632.08|635.75|631.75|636.09|632.09|635.74|631.74|26
1623722080000|2021-06-15 01:54:40|635.78|631.78|635.71|631.71|635.78|631.78|635.71|631.71|11
1623722090000|2021-06-15 01:54:50|635.72|631.72|635.69|631.69|635.75|631.75|635.68|631.68|18
1623722100000|2021-06-15 01:55:00|635.68|631.68|635.59|631.59|635.68|631.68|635.57|631.57|8
1623722110000|2021-06-15 01:55:10|635.6|631.6|635.59|631.59|635.6|631.6|635.59|631.59|12
1623722120000|2021-06-15 01:55:20|635.58|631.58|635.4|631.4|635.58|631.58|635.39|631.39|19
1623722130000|2021-06-15 01:55:30|635.46|631.46|635.47|631.47|635.52|631.52|635.37|631.37|16
1623722140000|2021-06-15 01:55:40|635.48|631.48|635.37|631.37|635.48|631.48|635.36|631.36|15
1623722150000|2021-06-15 01:55:50|635.36|631.36|635.31|631.31|635.41|631.41|635.29|631.29|24
1623722160000|2021-06-15 01:56:00|635.3|631.3|635.44|631.44|635.44|631.44|635.3|631.3|19
1623722170000|2021-06-15 01:56:10|635.43|631.43|635.51|631.51|635.55|631.55|635.41|631.41|25
1623722180000|2021-06-15 01:56:20|635.5|631.5|635.46|631.46|635.55|631.55|635.46|631.46|14
1623722190000|2021-06-15 01:56:30|635.47|631.47|635.61|631.61|635.61|631.61|635.46|631.46|20
1623722200000|2021-06-15 01:56:40|635.56|631.56|635.57|631.57|635.6|631.6|635.54|631.54|23
1623722210000|2021-06-15 01:56:50|635.59|631.59|635.7|631.7|635.76|631.76|635.56|631.56|13
1623722220000|2021-06-15 01:57:00|635.73|631.73|635.67|631.67|635.74|631.74|635.67|631.67|10
1623722230000|2021-06-15 01:57:10|635.71|631.71|635.71|631.71|635.74|631.74|635.7|631.7|10
1623722240000|2021-06-15 01:57:20|635.7|631.7|635.57|631.57|635.7|631.7|635.57|631.57|20
1623722250000|2021-06-15 01:57:30|635.58|631.58|635.22|631.22|635.58|631.58|635.17|631.17|30
1623722260000|2021-06-15 01:57:40|635.14|631.14|634.38|630.38|635.14|631.14|634.3|630.3|31
1623722270000|2021-06-15 01:57:50|634.37|630.37|634.08|630.08|634.39|630.39|634.07|630.07|26
1623722280000|2021-06-15 01:58:00|634.07|630.07|634.2|630.2|634.2|630.2|634.04|630.04|15
1623722290000|2021-06-15 01:58:10|634.22|630.22|634.46|630.46|634.56|630.56|634.22|630.22|18
1623722300000|2021-06-15 01:58:20|634.42|630.42|634.49|630.49|634.5|630.5|634.41|630.41|14
1623722310000|2021-06-15 01:58:30|634.5|630.5|634.32|630.32|634.5|630.5|634.32|630.32|7
1623722320000|2021-06-15 01:58:40|634.33|630.33|634.34|630.34|634.34|630.34|634.33|630.33|2
1623722330000|2021-06-15 01:58:50|634.31|630.31|634.23|630.23|634.31|630.31|634.22|630.22|16
1623722340000|2021-06-15 01:59:00|634.24|630.24|633.57|629.57|634.24|630.24|633.57|629.57|30
1623722350000|2021-06-15 01:59:10|633.61|629.61|633.39|629.39|633.61|629.61|633.36|629.36|22
1623722360000|2021-06-15 01:59:20|633.37|629.37|633.43|629.43|633.66|629.66|633.36|629.36|24
1623722370000|2021-06-15 01:59:30|633.44|629.44|633.42|629.42|633.48|629.48|633.41|629.41|11
1623722380000|2021-06-15 01:59:40|633.43|629.43|633.57|629.57|633.6|629.6|633.42|629.42|13
1623722390000|2021-06-15 01:59:50|633.58|629.58|633.62|629.62|633.65|629.65|633.58|629.58|19
1623722400000|2021-06-15 02:00:00|633.61|629.61|633.5|629.5|633.63|629.63|633.49|629.49|23
1623722410000|2021-06-15 02:00:10|633.51|629.51|633.74|629.74|633.74|629.74|633.51|629.51|18
1623722420000|2021-06-15 02:00:20|633.75|629.75|634.63|630.63|634.63|630.63|633.75|629.75|23
1623722430000|2021-06-15 02:00:30|634.62|630.62|634.79|630.79|634.8|630.8|634.62|630.62|16
1623722440000|2021-06-15 02:00:40|634.8|630.8|635.22|631.22|635.25|631.25|634.78|630.78|22
1623722450000|2021-06-15 02:00:50|635.31|631.31|635.3|631.3|635.36|631.36|635.22|631.22|17
1623722460000|2021-06-15 02:01:00|635.29|631.29|635.3|631.3|635.35|631.35|635.25|631.25|16
1623722470000|2021-06-15 02:01:10|635.31|631.31|635.4|631.4|635.4|631.4|635.3|631.3|12
1623722480000|2021-06-15 02:01:20|635.37|631.37|635.36|631.36|635.62|631.62|635.35|631.35|18
1623722490000|2021-06-15 02:01:30|635.34|631.34|635.32|631.32|635.38|631.38|635.25|631.25|29
1623722500000|2021-06-15 02:01:40|635.31|631.31|634.91|630.91|635.31|631.31|634.88|630.88|33
1623722510000|2021-06-15 02:01:50|634.9|630.9|634.88|630.88|634.95|630.95|634.85|630.85|24
1623722520000|2021-06-15 02:02:00|634.92|630.92|635.09|631.09|635.28|631.28|634.9|630.9|31
1623722530000|2021-06-15 02:02:10|635.07|631.07|634.95|630.95|635.07|631.07|634.86|630.86|20
1623722540000|2021-06-15 02:02:20|634.94|630.94|634.84|630.84|634.97|630.97|634.8|630.8|24
1623722550000|2021-06-15 02:02:30|634.83|630.83|635|631|635.04|631.04|634.83|630.83|22
1623722560000|2021-06-15 02:02:40|634.99|630.99|635.02|631.02|635.04|631.04|634.95|630.95|17
1623722570000|2021-06-15 02:02:50|635.04|631.04|635.04|631.04|635.06|631.06|635|631|16
1623722580000|2021-06-15 02:03:00|635.03|631.03|635.08|631.08|635.08|631.08|635.03|631.03|7
1623722590000|2021-06-15 02:03:10|635.09|631.09|635|631|635.09|631.09|634.99|630.99|15
1623722600000|2021-06-15 02:03:20|635.01|631.01|635.06|631.06|635.08|631.08|635|631|20
1623722610000|2021-06-15 02:03:30|635.1|631.1|635.09|631.09|635.17|631.17|635.09|631.09|12
1623722620000|2021-06-15 02:03:40|635.1|631.1|635.21|631.21|635.21|631.21|635.07|631.07|14
1623722630000|2021-06-15 02:03:50|635.19|631.19|635.31|631.31|635.35|631.35|635.19|631.19|14
1623722640000|2021-06-15 02:04:00|635.32|631.32|635.94|631.94|635.98|631.98|635.31|631.31|31
1623722650000|2021-06-15 02:04:10|635.95|631.95|635.42|631.42|635.96|631.96|635.41|631.41|25
1623722660000|2021-06-15 02:04:20|635.41|631.41|635.23|631.23|635.42|631.42|635.17|631.17|30
1623722670000|2021-06-15 02:04:30|635.22|631.22|635.12|631.12|635.24|631.24|635.08|631.08|25
1623722680000|2021-06-15 02:04:40|635.11|631.11|635.12|631.12|635.13|631.13|635.1|631.1|19
1623722690000|2021-06-15 02:04:50|635.13|631.13|634.93|630.93|635.13|631.13|634.93|630.93|7
1623722700000|2021-06-15 02:05:00|634.94|630.94|635.28|631.28|635.28|631.28|634.94|630.94|14
1623722710000|2021-06-15 02:05:10|635.27|631.27|635.21|631.21|635.27|631.27|635.19|631.19|13
1623722720000|2021-06-15 02:05:20|635.22|631.22|635.41|631.41|635.43|631.43|635.21|631.21|19
1623722730000|2021-06-15 02:05:30|635.42|631.42|635.38|631.38|635.48|631.48|635.38|631.38|16
1623722740000|2021-06-15 02:05:40|635.3|631.3|635.2|631.2|635.3|631.3|635.19|631.19|14
1623722750000|2021-06-15 02:05:50|635.19|631.19|635.18|631.18|635.19|631.19|635.13|631.13|11
1623722760000|2021-06-15 02:06:00|635.15|631.15|635.15|631.15|635.18|631.18|635.13|631.13|12
1623722770000|2021-06-15 02:06:10|635.14|631.14|635.14|631.14|635.15|631.15|635.14|631.14|3
1623722780000|2021-06-15 02:06:20|635.18|631.18|635.08|631.08|635.18|631.18|635.05|631.05|18
1623722790000|2021-06-15 02:06:30|635.06|631.06|635.03|631.03|635.06|631.06|635.03|631.03|5
1623722800000|2021-06-15 02:06:40|634.99|630.99|634.85|630.85|635.1|631.1|634.78|630.78|21
1623722810000|2021-06-15 02:06:50|634.87|630.87|634.96|630.96|634.96|630.96|634.86|630.86|12
1623722820000|2021-06-15 02:07:00|634.98|630.98|634.64|630.64|635|631|634.63|630.63|26
1623722830000|2021-06-15 02:07:10|634.65|630.65|634.61|630.61|634.72|630.72|634.57|630.57|19
1623722840000|2021-06-15 02:07:20|634.62|630.62|634.68|630.68|634.69|630.69|634.62|630.62|11
1623722850000|2021-06-15 02:07:30|634.67|630.67|634.69|630.69|634.74|630.74|634.67|630.67|20
1623722860000|2021-06-15 02:07:40|634.7|630.7|634.83|630.83|634.88|630.88|634.7|630.7|23
1623722870000|2021-06-15 02:07:50|634.79|630.79|634.82|630.82|634.89|630.89|634.79|630.79|19
1623722880000|2021-06-15 02:08:00|634.83|630.83|634.82|630.82|634.91|630.91|634.79|630.79|12
1623722890000|2021-06-15 02:08:10|634.94|630.94|634.7|630.7|634.94|630.94|634.56|630.56|19
1623722900000|2021-06-15 02:08:20|634.75|630.75|634.76|630.76|634.91|630.91|634.75|630.75|19
1623722910000|2021-06-15 02:08:30|634.86|630.86|634.77|630.77|634.86|630.86|634.74|630.74|22
1623722920000|2021-06-15 02:08:40|634.76|630.76|634.74|630.74|634.88|630.88|634.73|630.73|17
1623722930000|2021-06-15 02:08:50|634.73|630.73|634.86|630.86|634.86|630.86|634.72|630.72|18
1623722940000|2021-06-15 02:09:00|634.85|630.85|635.22|631.22|635.23|631.23|634.74|630.74|15
1623722950000|2021-06-15 02:09:10|635.11|631.11|635.15|631.15|635.22|631.22|635.11|631.11|13
1623722960000|2021-06-15 02:09:20|635.25|631.25|635.16|631.16|635.25|631.25|635.16|631.16|2
1623722970000|2021-06-15 02:09:30|635.17|631.17|634.98|630.98|635.25|631.25|634.96|630.96|19
1623722980000|2021-06-15 02:09:40|634.97|630.97|635.11|631.11|635.13|631.13|634.97|630.97|6
1623722990000|2021-06-15 02:09:50|635.08|631.08|635.08|631.08|635.09|631.09|635.08|631.08|9
1623723000000|2021-06-15 02:10:00|634.98|630.98|635.07|631.07|635.07|631.07|634.98|630.98|19
1623723010000|2021-06-15 02:10:10|635.08|631.08|634.94|630.94|635.11|631.11|634.9|630.9|13
1623723020000|2021-06-15 02:10:20|634.93|630.93|635.13|631.13|635.14|631.14|634.93|630.93|11
1623723030000|2021-06-15 02:10:30|635.14|631.14|635.21|631.21|635.24|631.24|635.13|631.13|16
1623723040000|2021-06-15 02:10:40|635.22|631.22|635.38|631.38|635.4|631.4|635.21|631.21|15
1623723050000|2021-06-15 02:10:50|635.39|631.39|635.37|631.37|635.4|631.4|635.35|631.35|22
1623723060000|2021-06-15 02:11:00|635.39|631.39|635.66|631.66|635.66|631.66|635.35|631.35|25
1623723070000|2021-06-15 02:11:10|635.63|631.63|635.61|631.61|635.64|631.64|635.59|631.59|17
1623723080000|2021-06-15 02:11:20|635.6|631.6|635.61|631.61|635.61|631.61|635.59|631.59|11
1623723090000|2021-06-15 02:11:30|635.62|631.62|635.69|631.69|635.71|631.71|635.61|631.61|15
1623723100000|2021-06-15 02:11:40|635.68|631.68|635.79|631.79|635.79|631.79|635.68|631.68|5
1623723110000|2021-06-15 02:11:50|635.7|631.7|636.06|632.06|636.06|632.06|635.7|631.7|21
1623723120000|2021-06-15 02:12:00|636.03|632.03|635.82|631.82|636.32|632.32|635.81|631.81|31
1623723130000|2021-06-15 02:12:10|635.78|631.78|635.72|631.72|635.78|631.78|635.69|631.69|9
1623723140000|2021-06-15 02:12:20|635.7|631.7|635.67|631.67|635.72|631.72|635.67|631.67|14
1623723150000|2021-06-15 02:12:30|635.68|631.68|635.73|631.73|635.73|631.73|635.65|631.65|17
1623723160000|2021-06-15 02:12:40|635.72|631.72|635.39|631.39|635.72|631.72|635.39|631.39|28
1623723170000|2021-06-15 02:12:50|635.33|631.33|635.47|631.47|635.47|631.47|635.21|631.21|22
1623723180000|2021-06-15 02:13:00|635.5|631.5|635.67|631.67|635.78|631.78|635.5|631.5|28
1623723190000|2021-06-15 02:13:10|635.7|631.7|635.7|631.7|635.7|631.7|635.64|631.64|13
1623723200000|2021-06-15 02:13:20|635.65|631.65|635.85|631.85|635.85|631.85|635.65|631.65|9
1623723210000|2021-06-15 02:13:30|635.84|631.84|636.13|632.13|636.13|632.13|635.84|631.84|26
1623723220000|2021-06-15 02:13:40|636.14|632.14|636.51|632.51|636.51|632.51|636.14|632.14|21
1623723230000|2021-06-15 02:13:50|636.47|632.47|636.69|632.69|636.69|632.69|636.47|632.47|10
1623723240000|2021-06-15 02:14:00|636.48|632.48|636.65|632.65|636.65|632.65|636.47|632.47|10
1623723250000|2021-06-15 02:14:10|636.6|632.6|636.75|632.75|636.78|632.78|636.59|632.59|12
1623723260000|2021-06-15 02:14:20|636.74|632.74|636.74|632.74|636.74|632.74|636.74|632.74|1
1623723270000|2021-06-15 02:14:30|636.76|632.76|636.74|632.74|636.76|632.76|636.74|632.74|6
1623723280000|2021-06-15 02:14:40|636.78|632.78|636.88|632.88|636.97|632.97|636.78|632.78|16
1623723290000|2021-06-15 02:14:50|636.96|632.96|636.91|632.91|637.1|633.1|636.91|632.91|19
1623723300000|2021-06-15 02:15:00|636.94|632.94|636.78|632.78|636.94|632.94|636.77|632.77|12
1623723310000|2021-06-15 02:15:10|636.76|632.76|636.67|632.67|636.76|632.76|636.67|632.67|5
1623723320000|2021-06-15 02:15:20|636.68|632.68|636.61|632.61|636.75|632.75|636.58|632.58|14
1623723330000|2021-06-15 02:15:30|636.62|632.62|636.89|632.89|636.93|632.93|636.6|632.6|24
1623723340000|2021-06-15 02:15:40|636.9|632.9|636.69|632.69|636.91|632.91|636.69|632.69|24
1623723350000|2021-06-15 02:15:50|636.68|632.68|636.73|632.73|636.73|632.73|636.68|632.68|10
1623723360000|2021-06-15 02:16:00|636.72|632.72|636.72|632.72|636.75|632.75|636.71|632.71|12
1623723370000|2021-06-15 02:16:10|636.73|632.73|636.73|632.73|636.73|632.73|636.73|632.73|1
1623723380000|2021-06-15 02:16:20|636.72|632.72|636.61|632.61|636.72|632.72|636.59|632.59|9
1623723390000|2021-06-15 02:16:30|636.6|632.6|636.61|632.61|636.61|632.61|636.6|632.6|10
1623723400000|2021-06-15 02:16:40|636.62|632.62|636.6|632.6|636.62|632.62|636.6|632.6|4
1623723410000|2021-06-15 02:16:50|636.59|632.59|636.59|632.59|636.59|632.59|636.59|632.59|1
1623723420000|2021-06-15 02:17:00|636.58|632.58|636.54|632.54|636.58|632.58|636.54|632.54|3
1623723430000|2021-06-15 02:17:10|636.55|632.55|636.55|632.55|636.55|632.55|636.54|632.54|3
1623723440000|2021-06-15 02:17:20|636.56|632.56|636.55|632.55|636.56|632.56|636.55|632.55|4
1623723470000|2021-06-15 02:17:50|636.57|632.57|636.57|632.57|636.57|632.57|636.57|632.57|1
1623723490000|2021-06-15 02:18:10|636.55|632.55|636.67|632.67|636.71|632.71|636.55|632.55|8
1623723500000|2021-06-15 02:18:20|636.68|632.68|636.63|632.63|636.75|632.75|636.63|632.63|7
1623723510000|2021-06-15 02:18:30|636.65|632.65|637.2|633.2|637.2|633.2|636.65|632.65|18
1623723520000|2021-06-15 02:18:40|637.19|633.19|637.23|633.23|637.24|633.24|637.18|633.18|11
1623723530000|2021-06-15 02:18:50|637.27|633.27|637.34|633.34|637.34|633.34|637.26|633.26|6
1623723540000|2021-06-15 02:19:00|637.41|633.41|637.79|633.79|637.81|633.81|637.41|633.41|17
1623723550000|2021-06-15 02:19:10|637.8|633.8|637.81|633.81|637.82|633.82|637.78|633.78|18
1623723560000|2021-06-15 02:19:20|637.83|633.83|637.65|633.65|637.83|633.83|637.65|633.65|18
1623723570000|2021-06-15 02:19:30|637.64|633.64|637.57|633.57|637.68|633.68|637.56|633.56|19
1623723580000|2021-06-15 02:19:40|637.58|633.58|637.65|633.65|637.78|633.78|637.54|633.54|18
1623723590000|2021-06-15 02:19:50|637.66|633.66|637.7|633.7|637.7|633.7|637.65|633.65|11
1623723600000|2021-06-15 02:20:00|637.74|633.74|637.62|633.62|637.82|633.82|637.62|633.62|24
1623723610000|2021-06-15 02:20:10|637.63|633.63|637.44|633.44|637.63|633.63|637.33|633.33|21
1623723620000|2021-06-15 02:20:20|637.46|633.46|637.68|633.68|637.69|633.69|637.36|633.36|11
1623723630000|2021-06-15 02:20:30|637.49|633.49|637.65|633.65|637.71|633.71|637.49|633.49|13
1623723640000|2021-06-15 02:20:40|637.67|633.67|637.36|633.36|637.67|633.67|637.36|633.36|14
1623723650000|2021-06-15 02:20:50|637.37|633.37|637.8|633.8|637.8|633.8|637.36|633.36|16
1623723660000|2021-06-15 02:21:00|637.81|633.81|637.81|633.81|637.81|633.81|637.81|633.81|1
1623723670000|2021-06-15 02:21:10|637.8|633.8|637.82|633.82|637.82|633.82|637.8|633.8|3
1623723680000|2021-06-15 02:21:20|637.83|633.83|637.84|633.84|637.84|633.84|637.82|633.82|10
1623723690000|2021-06-15 02:21:30|637.85|633.85|637.84|633.84|637.85|633.85|637.84|633.84|8
1623723700000|2021-06-15 02:21:40|637.81|633.81|637.93|633.93|637.93|633.93|637.8|633.8|10
1623723710000|2021-06-15 02:21:50|637.94|633.94|638.19|634.19|638.19|634.19|637.94|633.94|19
1623723720000|2021-06-15 02:22:00|638.18|634.18|638.19|634.19|638.2|634.2|638.13|634.13|18
1623723730000|2021-06-15 02:22:10|638.24|634.24|638.36|634.36|638.39|634.39|638.24|634.24|14
1623723740000|2021-06-15 02:22:20|638.37|634.37|638.41|634.41|638.41|634.41|638.37|634.37|2
1623723750000|2021-06-15 02:22:30|638.42|634.42|638.44|634.44|638.44|634.44|638.41|634.41|7
1623723760000|2021-06-15 02:22:40|638.41|634.41|638.45|634.45|638.45|634.45|638.41|634.41|3
1623723770000|2021-06-15 02:22:50|638.44|634.44|638.42|634.42|638.44|634.44|638.38|634.38|11
1623723780000|2021-06-15 02:23:00|638.44|634.44|638.62|634.62|638.65|634.65|638.43|634.43|22
1623723790000|2021-06-15 02:23:10|638.53|634.53|639.2|635.2|639.35|635.35|638.53|634.53|27
1623723800000|2021-06-15 02:23:20|639.19|635.19|639.06|635.06|639.19|635.19|639.05|635.05|6
1623723810000|2021-06-15 02:23:30|639.07|635.07|639.11|635.11|639.11|635.11|639.06|635.06|4
1623723820000|2021-06-15 02:23:40|639.1|635.1|639.18|635.18|639.18|635.18|639.1|635.1|5
1623723830000|2021-06-15 02:23:50|639.17|635.17|639.13|635.13|639.17|635.17|639.13|635.13|2
1623723840000|2021-06-15 02:24:00|639.17|635.17|639.39|635.39|639.41|635.41|639.16|635.16|22
1623723850000|2021-06-15 02:24:10|639.37|635.37|639.4|635.4|639.4|635.4|639.37|635.37|3
1623723860000|2021-06-15 02:24:20|639.39|635.39|639.51|635.51|639.52|635.52|639.33|635.33|17
1623723870000|2021-06-15 02:24:30|639.53|635.53|639.52|635.52|639.54|635.54|639.48|635.48|16
1623723880000|2021-06-15 02:24:40|639.49|635.49|639.54|635.54|639.54|635.54|639.49|635.49|3
1623723890000|2021-06-15 02:24:50|639.47|635.47|639.56|635.56|639.69|635.69|639.47|635.47|17
1623723900000|2021-06-15 02:25:00|639.48|635.48|639.53|635.53|639.62|635.62|639.48|635.48|9
1623723910000|2021-06-15 02:25:10|639.45|635.45|639.53|635.53|639.53|635.53|639.34|635.34|12
1623723920000|2021-06-15 02:25:20|639.54|635.54|639.54|635.54|639.57|635.57|639.51|635.51|21
1623723930000|2021-06-15 02:25:30|639.45|635.45|639.69|635.69|639.72|635.72|639.45|635.45|16
1623723940000|2021-06-15 02:25:40|639.68|635.68|639.62|635.62|639.68|635.68|639.62|635.62|13
1623723950000|2021-06-15 02:25:50|639.61|635.61|639.62|635.62|639.64|635.64|639.61|635.61|5
1623723960000|2021-06-15 02:26:00|639.64|635.64|640.26|636.26|640.27|636.27|639.49|635.49|27
1623723970000|2021-06-15 02:26:10|640.24|636.24|640.28|636.28|640.29|636.29|640.17|636.17|25
1623723980000|2021-06-15 02:26:20|640.27|636.27|640.28|636.28|640.3|636.3|640.26|636.26|16
1623723990000|2021-06-15 02:26:30|640.27|636.27|640.29|636.29|640.3|636.3|640.26|636.26|18
1623724000000|2021-06-15 02:26:40|640.27|636.27|640.29|636.29|640.3|636.3|640.26|636.26|12
1623724010000|2021-06-15 02:26:50|640.3|636.3|640.24|636.24|640.37|636.37|640.24|636.24|16
1623724020000|2021-06-15 02:27:00|640.32|636.32|639.78|635.78|640.32|636.32|639.78|635.78|19
1623724030000|2021-06-15 02:27:10|639.79|635.79|640.13|636.13|640.18|636.18|639.79|635.79|27
1623724040000|2021-06-15 02:27:20|640.14|636.14|640.16|636.16|640.16|636.16|640.07|636.07|14
1623724050000|2021-06-15 02:27:30|640.17|636.17|640.11|636.11|640.19|636.19|640.11|636.11|10
1623724060000|2021-06-15 02:27:40|640.1|636.1|640.03|636.03|640.11|636.11|640.03|636.03|12
1623724070000|2021-06-15 02:27:50|640.02|636.02|640.02|636.02|640.05|636.05|639.98|635.98|16
1623724080000|2021-06-15 02:28:00|640.05|636.05|639.94|635.94|640.05|636.05|639.9|635.9|18
1623724090000|2021-06-15 02:28:10|639.95|635.95|640.05|636.05|640.05|636.05|639.94|635.94|12
1623724100000|2021-06-15 02:28:20|640.06|636.06|640.07|636.07|640.07|636.07|640.06|636.06|2
1623724110000|2021-06-15 02:28:30|640.05|636.05|640.06|636.06|640.06|636.06|640.05|636.05|4
1623724120000|2021-06-15 02:28:40|640.07|636.07|640.07|636.07|640.07|636.07|640.07|636.07|1
1623724130000|2021-06-15 02:28:50|640.06|636.06|640.11|636.11|640.12|636.12|640.04|636.04|10
1623724140000|2021-06-15 02:29:00|640.23|636.23|640.14|636.14|640.23|636.23|640.14|636.14|7
1623724150000|2021-06-15 02:29:10|640.09|636.09|640.1|636.1|640.1|636.1|640.09|636.09|2
1623724160000|2021-06-15 02:29:20|640.09|636.09|640.02|636.02|640.09|636.09|640.01|636.01|4
1623724170000|2021-06-15 02:29:30|640.01|636.01|639.9|635.9|640.08|636.08|639.9|635.9|5
1623724180000|2021-06-15 02:29:40|639.89|635.89|639.78|635.78|639.89|635.89|639.75|635.75|21
1623724190000|2021-06-15 02:29:50|639.88|635.88|639.86|635.86|639.9|635.9|639.86|635.86|5
1623724200000|2021-06-15 02:30:00|639.87|635.87|639.77|635.77|639.89|635.89|639.75|635.75|12
1623724210000|2021-06-15 02:30:10|639.78|635.78|639.63|635.63|639.78|635.78|639.53|635.53|21
1623724220000|2021-06-15 02:30:20|639.62|635.62|639.51|635.51|639.63|635.63|639.47|635.47|16
1623724230000|2021-06-15 02:30:30|639.5|635.5|639.48|635.48|639.5|635.5|639.48|635.48|7
1623724240000|2021-06-15 02:30:40|639.42|635.42|639.43|635.43|639.46|635.46|639.42|635.42|11
1623724250000|2021-06-15 02:30:50|639.42|635.42|639.4|635.4|639.42|635.42|639.4|635.4|2
1623724260000|2021-06-15 02:31:00|639.37|635.37|639.37|635.37|639.37|635.37|639.37|635.37|1
1623724270000|2021-06-15 02:31:10|639.34|635.34|639.02|635.02|639.35|635.35|639.01|635.01|10
1623724280000|2021-06-15 02:31:20|639.01|635.01|639.01|635.01|639.07|635.07|639.01|635.01|13
1623724290000|2021-06-15 02:31:30|638.98|634.98|638.78|634.78|639.01|635.01|638.78|634.78|8
1623724300000|2021-06-15 02:31:40|638.75|634.75|638.8|634.8|638.8|634.8|638.74|634.74|7
1623724310000|2021-06-15 02:31:50|638.61|634.61|638.68|634.68|638.74|634.74|638.59|634.59|17
1623724320000|2021-06-15 02:32:00|638.6|634.6|638.43|634.43|638.61|634.61|638.43|634.43|9
1623724330000|2021-06-15 02:32:10|638.44|634.44|638.41|634.41|638.47|634.47|638.41|634.41|8
1623724340000|2021-06-15 02:32:20|638.42|634.42|638.05|634.05|638.43|634.43|638.03|634.03|18
1623724350000|2021-06-15 02:32:30|638.03|634.03|638.03|634.03|638.05|634.05|638.01|634.01|20
1623724360000|2021-06-15 02:32:40|638.05|634.05|638.06|634.06|638.07|634.07|637.99|633.99|18
1623724370000|2021-06-15 02:32:50|638.05|634.05|638.04|634.04|638.05|634.05|638.02|634.02|14
1623724380000|2021-06-15 02:33:00|638.03|634.03|638.03|634.03|638.05|634.05|638.02|634.02|20
1623724390000|2021-06-15 02:33:10|638.02|634.02|637.91|633.91|638.05|634.05|637.91|633.91|15
1623724400000|2021-06-15 02:33:20|637.92|633.92|637.92|633.92|637.92|633.92|637.92|633.92|1
1623724410000|2021-06-15 02:33:30|637.89|633.89|637.93|633.93|637.93|633.93|637.59|633.59|22
1623724420000|2021-06-15 02:33:40|637.78|633.78|637.81|633.81|637.85|633.85|637.75|633.75|19
1623724430000|2021-06-15 02:33:50|637.82|633.82|637.79|633.79|637.82|633.82|637.77|633.77|8
1623724440000|2021-06-15 02:34:00|637.8|633.8|638.42|634.42|638.59|634.59|637.79|633.79|26
1623724450000|2021-06-15 02:34:10|638.43|634.43|638.52|634.52|638.55|634.55|638.42|634.42|12
1623724460000|2021-06-15 02:34:20|638.51|634.51|638.54|634.54|638.57|634.57|638.5|634.5|23
1623724470000|2021-06-15 02:34:30|638.53|634.53|638.59|634.59|638.6|634.6|638.53|634.53|7
1623724480000|2021-06-15 02:34:40|638.6|634.6|638.63|634.63|638.63|634.63|638.6|634.6|13
1623724490000|2021-06-15 02:34:50|638.62|634.62|638.64|634.64|638.66|634.66|638.62|634.62|5
1623724500000|2021-06-15 02:35:00|638.68|634.68|638.6|634.6|638.82|634.82|638.6|634.6|27
1623724510000|2021-06-15 02:35:10|638.59|634.59|638.77|634.77|638.79|634.79|638.59|634.59|14
1623724520000|2021-06-15 02:35:20|638.76|634.76|638.7|634.7|638.76|634.76|638.7|634.7|7
1623724530000|2021-06-15 02:35:30|638.71|634.71|638.71|634.71|638.71|634.71|638.69|634.69|9
1623724540000|2021-06-15 02:35:40|638.72|634.72|638.72|634.72|638.73|634.73|638.72|634.72|3
1623724550000|2021-06-15 02:35:50|638.73|634.73|638.72|634.72|638.73|634.73|638.72|634.72|2
1623724560000|2021-06-15 02:36:00|638.73|634.73|638.72|634.72|638.73|634.73|638.72|634.72|4
1623724570000|2021-06-15 02:36:10|638.73|634.73|638.72|634.72|638.73|634.73|638.71|634.71|4
1623724580000|2021-06-15 02:36:20|638.73|634.73|638.7|634.7|638.73|634.73|638.7|634.7|5
1623724590000|2021-06-15 02:36:30|638.72|634.72|638.7|634.7|638.72|634.72|638.7|634.7|2
1623724600000|2021-06-15 02:36:40|638.68|634.68|638.68|634.68|638.68|634.68|638.68|634.68|1
1623724610000|2021-06-15 02:36:50|638.71|634.71|638.72|634.72|638.72|634.72|638.71|634.71|2
1623724620000|2021-06-15 02:37:00|638.73|634.73|639.21|635.21|639.22|635.22|638.73|634.73|19
1623724630000|2021-06-15 02:37:10|639.2|635.2|639.28|635.28|639.28|635.28|639.2|635.2|11
1623724640000|2021-06-15 02:37:20|639.32|635.32|639.49|635.49|639.53|635.53|639.32|635.32|11
1623724650000|2021-06-15 02:37:30|639.48|635.48|639.49|635.49|639.51|635.51|639.43|635.43|12
1623724660000|2021-06-15 02:37:40|639.5|635.5|639.42|635.42|639.51|635.51|639.36|635.36|22
1623724670000|2021-06-15 02:37:50|639.41|635.41|639.4|635.4|639.41|635.41|639.36|635.36|18
1623724680000|2021-06-15 02:38:00|639.41|635.41|639.4|635.4|639.41|635.41|639.4|635.4|2
1623724690000|2021-06-15 02:38:10|639.39|635.39|639.38|635.38|639.39|635.39|639.37|635.37|9
1623724700000|2021-06-15 02:38:20|639.39|635.39|639.34|635.34|639.39|635.39|639.3|635.3|13
1623724710000|2021-06-15 02:38:30|639.35|635.35|639.33|635.33|639.35|635.35|639.33|635.33|11
1623724720000|2021-06-15 02:38:40|639.34|635.34|639.34|635.34|639.36|635.36|639.34|635.34|13
1623724730000|2021-06-15 02:38:50|639.35|635.35|639.33|635.33|639.35|635.35|639.33|635.33|9
1623724740000|2021-06-15 02:39:00|639.32|635.32|639.26|635.26|639.32|635.32|639.13|635.13|14
1623724750000|2021-06-15 02:39:10|639.25|635.25|639.24|635.24|639.26|635.26|639.21|635.21|11
1623724760000|2021-06-15 02:39:20|639.23|635.23|639.15|635.15|639.25|635.25|639.13|635.13|14
1623724770000|2021-06-15 02:39:30|639.17|635.17|639.11|635.11|639.17|635.17|639.11|635.11|9
1623724780000|2021-06-15 02:39:40|639.13|635.13|639.05|635.05|639.13|635.13|639.05|635.05|2
1623724790000|2021-06-15 02:39:50|639.06|635.06|639.05|635.05|639.06|635.06|639.05|635.05|12
1623724800000|2021-06-15 02:40:00|639.04|635.04|638.64|634.64|639.05|635.05|638.58|634.58|20
1623724810000|2021-06-15 02:40:10|638.63|634.63|638.59|634.59|638.69|634.69|638.56|634.56|21
1623724820000|2021-06-15 02:40:20|638.58|634.58|638.52|634.52|638.66|634.66|638.51|634.51|26
1623724830000|2021-06-15 02:40:30|638.53|634.53|638.53|634.53|638.55|634.55|638.51|634.51|15
1623724840000|2021-06-15 02:40:40|638.52|634.52|638.35|634.35|638.53|634.53|638.34|634.34|11
1623724850000|2021-06-15 02:40:50|638.34|634.34|638.36|634.36|638.36|634.36|638.33|634.33|10
1623724860000|2021-06-15 02:41:00|638.41|634.41|638.08|634.08|638.45|634.45|638.08|634.08|19
1623724870000|2021-06-15 02:41:10|638.01|634.01|637.93|633.93|638.01|634.01|637.82|633.82|22
1623724880000|2021-06-15 02:41:20|637.91|633.91|637.69|633.69|637.96|633.96|637.68|633.68|23
1623724890000|2021-06-15 02:41:30|637.66|633.66|637.53|633.53|637.7|633.7|637.53|633.53|18
1623724900000|2021-06-15 02:41:40|637.48|633.48|637.19|633.19|637.48|633.48|637.19|633.19|19
1623724910000|2021-06-15 02:41:50|637.2|633.2|637.4|633.4|637.4|633.4|637.2|633.2|26
1623724920000|2021-06-15 02:42:00|637.39|633.39|637.23|633.23|637.49|633.49|637.23|633.23|24
1623724930000|2021-06-15 02:42:10|637.25|633.25|637.21|633.21|637.25|633.25|637.21|633.21|9
1623724940000|2021-06-15 02:42:20|636.95|632.95|636.94|632.94|636.97|632.97|636.91|632.91|13
1623724950000|2021-06-15 02:42:30|636.97|632.97|636.7|632.7|637.13|633.13|636.7|632.7|18
1623724960000|2021-06-15 02:42:40|636.69|632.69|636.51|632.51|636.69|632.69|636.49|632.49|28
1623724970000|2021-06-15 02:42:50|636.52|632.52|636.37|632.37|636.6|632.6|636.3|632.3|16
1623724980000|2021-06-15 02:43:00|636.38|632.38|636.88|632.88|636.88|632.88|636.38|632.38|26
1623724990000|2021-06-15 02:43:10|636.89|632.89|636.59|632.59|636.9|632.9|636.57|632.57|29
1623725000000|2021-06-15 02:43:20|636.57|632.57|636.37|632.37|636.58|632.58|636.36|632.36|21
1623725010000|2021-06-15 02:43:30|636.36|632.36|636.38|632.38|636.38|632.38|636.36|632.36|3
1623725020000|2021-06-15 02:43:40|636.37|632.37|636.58|632.58|636.59|632.59|636.37|632.37|11
1623725030000|2021-06-15 02:43:50|636.6|632.6|636.6|632.6|636.63|632.63|636.59|632.59|13
1623725040000|2021-06-15 02:44:00|636.61|632.61|636.89|632.89|636.89|632.89|636.61|632.61|22
1623725050000|2021-06-15 02:44:10|636.91|632.91|637.08|633.08|637.11|633.11|636.91|632.91|33
1623725060000|2021-06-15 02:44:20|637.07|633.07|637.05|633.05|637.09|633.09|637.02|633.02|18
1623725070000|2021-06-15 02:44:30|637.04|633.04|637.07|633.07|637.09|633.09|637.04|633.04|20
1623725080000|2021-06-15 02:44:40|637.06|633.06|636.89|632.89|637.07|633.07|636.86|632.86|17
1623725090000|2021-06-15 02:44:50|636.88|632.88|637.15|633.15|637.15|633.15|636.88|632.88|25
1623725100000|2021-06-15 02:45:00|637.16|633.16|637.4|633.4|637.4|633.4|637.16|633.16|14
1623725110000|2021-06-15 02:45:10|637.41|633.41|637.77|633.77|637.79|633.79|637.41|633.41|24
1623725120000|2021-06-15 02:45:20|637.78|633.78|638.1|634.1|638.26|634.26|637.75|633.75|25
1623725130000|2021-06-15 02:45:30|638.14|634.14|638.2|634.2|638.25|634.25|638.13|634.13|16
1623725140000|2021-06-15 02:45:40|638.19|634.19|638.23|634.23|638.25|634.25|638.18|634.18|27
1623725150000|2021-06-15 02:45:50|638.19|634.19|638.26|634.26|638.26|634.26|638.19|634.19|9
1623725160000|2021-06-15 02:46:00|638.24|634.24|638.08|634.08|638.26|634.26|638.05|634.05|28
1623725170000|2021-06-15 02:46:10|638.07|634.07|637.95|633.95|638.12|634.12|637.95|633.95|16
1623725180000|2021-06-15 02:46:20|637.96|633.96|637.94|633.94|637.98|633.98|637.92|633.92|9
1623725190000|2021-06-15 02:46:30|637.95|633.95|638|634|638|634|637.92|633.92|4
1623725200000|2021-06-15 02:46:40|637.81|633.81|637.65|633.65|637.87|633.87|637.62|633.62|18
1623725210000|2021-06-15 02:46:50|637.66|633.66|637.67|633.67|637.67|633.67|637.64|633.64|17
1623725220000|2021-06-15 02:47:00|637.65|633.65|637.83|633.83|637.87|633.87|637.65|633.65|24
1623725230000|2021-06-15 02:47:10|637.82|633.82|637.71|633.71|637.84|633.84|637.51|633.51|13
1623725240000|2021-06-15 02:47:20|637.72|633.72|637.69|633.69|637.73|633.73|637.63|633.63|23
1623725250000|2021-06-15 02:47:30|637.68|633.68|637.69|633.69|637.72|633.72|637.68|633.68|12
1623725260000|2021-06-15 02:47:40|637.7|633.7|637.66|633.66|637.7|633.7|637.64|633.64|11
1623725270000|2021-06-15 02:47:50|637.65|633.65|637.8|633.8|637.82|633.82|637.65|633.65|21
1623725280000|2021-06-15 02:48:00|637.81|633.81|637.61|633.61|637.94|633.94|637.61|633.61|19
1623725290000|2021-06-15 02:48:10|637.65|633.65|637.63|633.63|637.66|633.66|637.62|633.62|19
1623725300000|2021-06-15 02:48:20|637.67|633.67|637.78|633.78|637.8|633.8|637.61|633.61|16
1623725310000|2021-06-15 02:48:30|637.65|633.65|637.56|633.56|637.67|633.67|637.56|633.56|12
1623725320000|2021-06-15 02:48:40|637.65|633.65|637.6|633.6|637.74|633.74|637.54|633.54|11
1623725330000|2021-06-15 02:48:50|637.74|633.74|637.55|633.55|637.74|633.74|637.55|633.55|2
1623725340000|2021-06-15 02:49:00|637.56|633.56|637.78|633.78|637.81|633.81|637.54|633.54|20
1623725350000|2021-06-15 02:49:10|637.77|633.77|637.62|633.62|637.77|633.77|637.6|633.6|10
1623725360000|2021-06-15 02:49:20|637.59|633.59|637.64|633.64|637.64|633.64|637.59|633.59|5
1623725370000|2021-06-15 02:49:30|637.63|633.63|637.64|633.64|637.64|633.64|637.63|633.63|2
1623725380000|2021-06-15 02:49:40|637.67|633.67|637.64|633.64|637.7|633.7|637.62|633.62|18
1623725390000|2021-06-15 02:49:50|637.65|633.65|637.64|633.64|637.67|633.67|637.64|633.64|7
1623725400000|2021-06-15 02:50:00|637.65|633.65|637.63|633.63|637.67|633.67|637.63|633.63|14
1623725410000|2021-06-15 02:50:10|637.64|633.64|637.6|633.6|637.64|633.64|637.57|633.57|7
1623725420000|2021-06-15 02:50:20|637.61|633.61|637.63|633.63|637.63|633.63|637.61|633.61|4
1623725430000|2021-06-15 02:50:30|637.62|633.62|637.6|633.6|637.62|633.62|637.58|633.58|14
1623725440000|2021-06-15 02:50:40|637.57|633.57|637.59|633.59|637.6|633.6|637.57|633.57|5
1623725450000|2021-06-15 02:50:50|637.57|633.57|637.63|633.63|637.64|633.64|637.57|633.57|11
1623725460000|2021-06-15 02:51:00|637.64|633.64|637.62|633.62|637.66|633.66|637.59|633.59|19
1623725470000|2021-06-15 02:51:10|637.63|633.63|637.7|633.7|637.7|633.7|637.62|633.62|16
1623725480000|2021-06-15 02:51:20|637.66|633.66|637.66|633.66|637.7|633.7|637.66|633.66|9
1623725490000|2021-06-15 02:51:30|637.7|633.7|637.7|633.7|637.71|633.71|637.7|633.7|3
1623725500000|2021-06-15 02:51:40|637.67|633.67|637.71|633.71|637.71|633.71|637.66|633.66|9
1623725510000|2021-06-15 02:51:50|637.72|633.72|637.89|633.89|637.89|633.89|637.72|633.72|15
1623725520000|2021-06-15 02:52:00|637.79|633.79|637.79|633.79|637.81|633.81|637.72|633.72|9
1623725530000|2021-06-15 02:52:10|637.78|633.78|637.85|633.85|637.93|633.93|637.78|633.78|10
1623725540000|2021-06-15 02:52:20|637.86|633.86|637.86|633.86|637.9|633.9|637.83|633.83|8
1623725550000|2021-06-15 02:52:30|637.83|633.83|637.96|633.96|638|634|637.83|633.83|17
1623725560000|2021-06-15 02:52:40|637.98|633.98|638|634|638|634|637.96|633.96|16
1623725570000|2021-06-15 02:52:50|637.99|633.99|637.61|633.61|638.08|634.08|637.61|633.61|15
1623725580000|2021-06-15 02:53:00|637.65|633.65|637.57|633.57|637.67|633.67|637.56|633.56|17
1623725590000|2021-06-15 02:53:10|637.56|633.56|637.36|633.36|637.56|633.56|637.33|633.33|11
1623725600000|2021-06-15 02:53:20|637.32|633.32|636.94|632.94|637.32|633.32|636.93|632.93|11
1623725610000|2021-06-15 02:53:30|636.93|632.93|636.92|632.92|636.96|632.96|636.91|632.91|12
1623725620000|2021-06-15 02:53:40|636.94|632.94|636.66|632.66|636.94|632.94|636.66|632.66|10
1623725630000|2021-06-15 02:53:50|636.72|632.72|636.71|632.71|636.72|632.72|636.65|632.65|21
1623725640000|2021-06-15 02:54:00|636.73|632.73|636.6|632.6|636.82|632.82|636.6|632.6|17
1623725650000|2021-06-15 02:54:10|636.58|632.58|636.55|632.55|636.59|632.59|636.54|632.54|6
1623725660000|2021-06-15 02:54:20|636.54|632.54|636.54|632.54|636.56|632.56|636.52|632.52|14
1623725670000|2021-06-15 02:54:30|636.53|632.53|636.52|632.52|636.55|632.55|636.51|632.51|13
1623725680000|2021-06-15 02:54:40|636.53|632.53|636.48|632.48|636.53|632.53|636.48|632.48|16
1623725690000|2021-06-15 02:54:50|636.51|632.51|636.35|632.35|636.52|632.52|636.35|632.35|11
1623725700000|2021-06-15 02:55:00|636.42|632.42|636.34|632.34|636.43|632.43|636.16|632.16|25
1623725710000|2021-06-15 02:55:10|636.39|632.39|636.4|632.4|636.48|632.48|636.35|632.35|20
1623725720000|2021-06-15 02:55:20|636.43|632.43|636.72|632.72|636.72|632.72|636.36|632.36|17
1623725730000|2021-06-15 02:55:30|636.71|632.71|636.7|632.7|636.71|632.71|636.69|632.69|3
1623725740000|2021-06-15 02:55:40|636.71|632.71|636.73|632.73|636.73|632.73|636.71|632.71|3
1623725750000|2021-06-15 02:55:50|636.74|632.74|636.9|632.9|636.9|632.9|636.74|632.74|13
1623725760000|2021-06-15 02:56:00|636.87|632.87|637.28|633.28|637.29|633.29|636.87|632.87|27
1623725770000|2021-06-15 02:56:10|637.31|633.31|637.32|633.32|637.34|633.34|637.14|633.14|21
1623725780000|2021-06-15 02:56:20|637.33|633.33|637.52|633.52|637.53|633.53|637.25|633.25|11
1623725790000|2021-06-15 02:56:30|637.79|633.79|637.94|633.94|637.94|633.94|637.79|633.79|21
1623725800000|2021-06-15 02:56:40|637.91|633.91|637.9|633.9|637.93|633.93|637.89|633.89|11
1623725810000|2021-06-15 02:56:50|637.89|633.89|637.89|633.89|637.9|633.9|637.89|633.89|3
1623725820000|2021-06-15 02:57:00|637.93|633.93|637.89|633.89|637.93|633.93|637.69|633.69|13
1623725830000|2021-06-15 02:57:10|637.9|633.9|637.82|633.82|637.9|633.9|637.82|633.82|4
1623725850000|2021-06-15 02:57:30|637.83|633.83|637.82|633.82|637.84|633.84|637.82|633.82|10
1623725860000|2021-06-15 02:57:40|637.83|633.83|637.84|633.84|637.87|633.87|637.82|633.82|20
1623725870000|2021-06-15 02:57:50|637.87|633.87|637.86|633.86|637.87|633.87|637.85|633.85|6
1623725880000|2021-06-15 02:58:00|637.85|633.85|638.01|634.01|638.03|634.03|637.85|633.85|11
1623725890000|2021-06-15 02:58:10|638.05|634.05|638.05|634.05|638.06|634.06|638.05|634.05|3
1623725900000|2021-06-15 02:58:20|638.06|634.06|638.07|634.07|638.08|634.08|638.06|634.06|6
1623725910000|2021-06-15 02:58:30|638.09|634.09|638.48|634.48|638.5|634.5|638.07|634.07|17
1623725920000|2021-06-15 02:58:40|638.49|634.49|638.56|634.56|638.56|634.56|638.49|634.49|9
1623725930000|2021-06-15 02:58:50|638.57|634.57|638.58|634.58|638.58|634.58|638.57|634.57|4
1623725940000|2021-06-15 02:59:00|638.59|634.59|638.57|634.57|638.59|634.59|638.57|634.57|7
1623725950000|2021-06-15 02:59:10|638.54|634.54|638.61|634.61|638.62|634.62|638.54|634.54|15
1623725960000|2021-06-15 02:59:20|638.59|634.59|638.55|634.55|638.59|634.59|638.54|634.54|11
1623725970000|2021-06-15 02:59:30|638.54|634.54|638.45|634.45|638.54|634.54|638.43|634.43|7
1623725980000|2021-06-15 02:59:40|638.46|634.46|638.46|634.46|638.46|634.46|638.45|634.45|3
1623725990000|2021-06-15 02:59:50|638.42|634.42|638.35|634.35|638.45|634.45|638.29|634.29|19
1623726000000|2021-06-15 03:00:00|638.33|634.33|638.77|634.77|638.77|634.77|638.33|634.33|23
1623726010000|2021-06-15 03:00:10|638.78|634.78|638.88|634.88|638.88|634.88|638.76|634.76|22
1623726020000|2021-06-15 03:00:20|639.09|635.09|639.22|635.22|639.22|635.22|639.06|635.06|16
1623726030000|2021-06-15 03:00:30|639.23|635.23|639.28|635.28|639.29|635.29|639.2|635.2|15
1623726040000|2021-06-15 03:00:40|639.3|635.3|639.41|635.41|639.5|635.5|639.3|635.3|11
1623726050000|2021-06-15 03:00:50|639.44|635.44|639.5|635.5|639.5|635.5|639.42|635.42|7
1623726060000|2021-06-15 03:01:00|639.48|635.48|639.79|635.79|639.8|635.8|639.48|635.48|19
1623726070000|2021-06-15 03:01:10|639.77|635.77|640.13|636.13|640.18|636.18|639.77|635.77|24
1623726080000|2021-06-15 03:01:20|640.07|636.07|640.42|636.42|640.42|636.42|640.07|636.07|20
1623726090000|2021-06-15 03:01:30|640.43|636.43|640.32|636.32|640.65|636.65|640.32|636.32|32
1623726100000|2021-06-15 03:01:40|640.33|636.33|640.37|636.37|640.37|636.37|640.33|636.33|13
1623726110000|2021-06-15 03:01:50|640.36|636.36|640.34|636.34|640.37|636.37|640.34|636.34|9
1623726120000|2021-06-15 03:02:00|640.39|636.39|640.59|636.59|640.59|636.59|640.37|636.37|19
1623726130000|2021-06-15 03:02:10|640.55|636.55|640.48|636.48|640.58|636.58|640.47|636.47|16
1623726140000|2021-06-15 03:02:20|640.47|636.47|640.49|636.49|640.5|636.5|640.47|636.47|7
1623726150000|2021-06-15 03:02:30|640.5|636.5|640.72|636.72|640.72|636.72|640.44|636.44|10
1623726160000|2021-06-15 03:02:40|640.74|636.74|640.73|636.73|640.79|636.79|640.69|636.69|20
1623726170000|2021-06-15 03:02:50|640.74|636.74|641.03|637.03|641.03|637.03|640.74|636.74|16
1623726180000|2021-06-15 03:03:00|641.04|637.04|641.12|637.12|641.12|637.12|640.88|636.88|26
1623726190000|2021-06-15 03:03:10|641.03|637.03|640.91|636.91|641.03|637.03|640.91|636.91|21
1623726200000|2021-06-15 03:03:20|640.93|636.93|640.78|636.78|640.93|636.93|640.73|636.73|21
1623726210000|2021-06-15 03:03:30|640.88|636.88|640.86|636.86|640.94|636.94|640.86|636.86|17
1623726220000|2021-06-15 03:03:40|640.85|636.85|640.88|636.88|640.88|636.88|640.81|636.81|7
1623726230000|2021-06-15 03:03:50|640.89|636.89|640.96|636.96|640.96|636.96|640.89|636.89|14
1623726240000|2021-06-15 03:04:00|640.95|636.95|640.99|636.99|641|637|640.91|636.91|16
1623726250000|2021-06-15 03:04:10|640.98|636.98|641.13|637.13|641.16|637.16|640.94|636.94|24
1623726260000|2021-06-15 03:04:20|641.12|637.12|641.14|637.14|641.21|637.21|641.12|637.12|24
1623726270000|2021-06-15 03:04:30|641.18|637.18|641.1|637.1|641.18|637.18|641.08|637.08|18
1623726280000|2021-06-15 03:04:40|641.17|637.17|641.12|637.12|641.18|637.18|641.08|637.08|10
1623726290000|2021-06-15 03:04:50|641.04|637.04|640.92|636.92|641.04|637.04|640.91|636.91|17
1623726300000|2021-06-15 03:05:00|640.93|636.93|640.93|636.93|640.96|636.96|640.92|636.92|9
1623726310000|2021-06-15 03:05:10|641.05|637.05|640.95|636.95|641.06|637.06|640.87|636.87|7
1623726320000|2021-06-15 03:05:20|640.93|636.93|640.67|636.67|640.94|636.94|640.67|636.67|12
1623726330000|2021-06-15 03:05:30|640.68|636.68|640.73|636.73|640.74|636.74|640.68|636.68|5
1623726350000|2021-06-15 03:05:50|640.66|636.66|640.57|636.57|640.69|636.69|640.42|636.42|11
1623726360000|2021-06-15 03:06:00|640.46|636.46|640.64|636.64|640.64|636.64|640.46|636.46|2
1623726370000|2021-06-15 03:06:10|640.53|636.53|640.3|636.3|640.53|636.53|640.3|636.3|7
1623726380000|2021-06-15 03:06:20|640.24|636.24|640.33|636.33|640.33|636.33|640.19|636.19|10
1623726390000|2021-06-15 03:06:30|640.36|636.36|640.37|636.37|640.38|636.38|640.31|636.31|12
1623726400000|2021-06-15 03:06:40|640.4|636.4|640.32|636.32|640.43|636.43|640.29|636.29|20
1623726410000|2021-06-15 03:06:50|640.33|636.33|639.85|635.85|640.33|636.33|639.81|635.81|24
1623726420000|2021-06-15 03:07:00|639.84|635.84|639.8|635.8|639.85|635.85|639.8|635.8|16
1623726430000|2021-06-15 03:07:10|639.82|635.82|639.67|635.67|639.82|635.82|639.62|635.62|13
1623726440000|2021-06-15 03:07:20|639.63|635.63|639.78|635.78|639.78|635.78|639.63|635.63|10
1623726450000|2021-06-15 03:07:30|639.79|635.79|639.96|635.96|639.96|635.96|639.79|635.79|15
1623726460000|2021-06-15 03:07:40|639.95|635.95|640.22|636.22|640.22|636.22|639.92|635.92|16
1623726470000|2021-06-15 03:07:50|640.14|636.14|640.22|636.22|640.25|636.25|640.14|636.14|8
1623726480000|2021-06-15 03:08:00|640.25|636.25|639.97|635.97|640.26|636.26|639.9|635.9|21
1623726490000|2021-06-15 03:08:10|639.98|635.98|639.95|635.95|640.05|636.05|639.95|635.95|24
1623726500000|2021-06-15 03:08:20|639.96|635.96|639.82|635.82|639.98|635.98|639.77|635.77|6
1623726510000|2021-06-15 03:08:30|639.79|635.79|639.64|635.64|639.79|635.79|639.63|635.63|11
1623726520000|2021-06-15 03:08:40|639.66|635.66|639.75|635.75|639.75|635.75|639.66|635.66|19
1623726530000|2021-06-15 03:08:50|639.76|635.76|639.87|635.87|639.96|635.96|639.75|635.75|13
1623726540000|2021-06-15 03:09:00|639.85|635.85|639.81|635.81|639.89|635.89|639.8|635.8|12
1623726550000|2021-06-15 03:09:10|639.8|635.8|639.73|635.73|639.81|635.81|639.73|635.73|6
1623726560000|2021-06-15 03:09:20|639.68|635.68|639.62|635.62|639.68|635.68|639.62|635.62|2
1623726570000|2021-06-15 03:09:30|639.61|635.61|639.55|635.55|639.61|635.61|639.54|635.54|3
1623726580000|2021-06-15 03:09:40|639.56|635.56|639.45|635.45|639.56|635.56|639.45|635.45|2
1623726590000|2021-06-15 03:09:50|639.48|635.48|639.4|635.4|639.48|635.48|639.4|635.4|2
1623726600000|2021-06-15 03:10:00|639.39|635.39|639.44|635.44|639.5|635.5|639.39|635.39|6
1623726610000|2021-06-15 03:10:10|639.43|635.43|639.54|635.54|639.58|635.58|639.43|635.43|20
1623726620000|2021-06-15 03:10:20|639.58|635.58|639.54|635.54|639.58|635.58|639.49|635.49|19
1623726630000|2021-06-15 03:10:30|639.53|635.53|639.51|635.51|639.58|635.58|639.48|635.48|19
1623726640000|2021-06-15 03:10:40|639.47|635.47|639.43|635.43|639.49|635.49|639.43|635.43|7
1623726650000|2021-06-15 03:10:50|639.46|635.46|639.48|635.48|639.5|635.5|639.43|635.43|14
1623726660000|2021-06-15 03:11:00|639.47|635.47|639.46|635.46|639.48|635.48|639.46|635.46|6
1623726670000|2021-06-15 03:11:10|639.48|635.48|639.51|635.51|639.66|635.66|639.48|635.48|25
1623726680000|2021-06-15 03:11:20|639.5|635.5|639.49|635.49|639.54|635.54|639.48|635.48|9
1623726690000|2021-06-15 03:11:30|639.48|635.48|639.31|635.31|639.48|635.48|639.29|635.29|15
1623726700000|2021-06-15 03:11:40|639.33|635.33|639.34|635.34|639.34|635.34|639.28|635.28|24
1623726710000|2021-06-15 03:11:50|639.35|635.35|639.33|635.33|639.42|635.42|639.32|635.32|22
1623726720000|2021-06-15 03:12:00|639.31|635.31|639.56|635.56|639.58|635.58|639.31|635.31|28
1623726730000|2021-06-15 03:12:10|639.58|635.58|639.65|635.65|639.66|635.66|639.48|635.48|25
1623726740000|2021-06-15 03:12:20|639.66|635.66|639.64|635.64|639.69|635.69|639.6|635.6|23
1623726750000|2021-06-15 03:12:30|639.65|635.65|639.82|635.82|639.88|635.88|639.55|635.55|26
1623726760000|2021-06-15 03:12:40|639.83|635.83|639.85|635.85|639.87|635.87|639.81|635.81|19
1623726770000|2021-06-15 03:12:50|639.83|635.83|639.76|635.76|639.84|635.84|639.72|635.72|24
1623726780000|2021-06-15 03:13:00|639.77|635.77|639.68|635.68|639.78|635.78|639.67|635.67|13
1623726790000|2021-06-15 03:13:10|639.67|635.67|639.7|635.7|639.7|635.7|639.67|635.67|2
1623726800000|2021-06-15 03:13:20|639.68|635.68|639.68|635.68|639.68|635.68|639.68|635.68|1
1623726810000|2021-06-15 03:13:30|639.65|635.65|639.65|635.65|639.65|635.65|639.64|635.64|3
1623726830000|2021-06-15 03:13:50|639.66|635.66|639.65|635.65|639.73|635.73|639.65|635.65|5
1623726840000|2021-06-15 03:14:00|639.52|635.52|639.47|635.47|639.65|635.65|639.47|635.47|14
1623726850000|2021-06-15 03:14:10|639.5|635.5|639.5|635.5|639.5|635.5|639.47|635.47|3
1623726860000|2021-06-15 03:14:20|639.47|635.47|639.42|635.42|639.49|635.49|639.42|635.42|3
1623726870000|2021-06-15 03:14:30|639.44|635.44|639.44|635.44|639.46|635.46|639.43|635.43|4
1623726890000|2021-06-15 03:14:50|639.43|635.43|639.45|635.45|639.45|635.45|639.43|635.43|3
1623726900000|2021-06-15 03:15:00|639.67|635.67|639.59|635.59|639.67|635.67|639.48|635.48|14
1623726910000|2021-06-15 03:15:10|639.51|635.51|639.53|635.53|639.53|635.53|639.51|635.51|4
1623726920000|2021-06-15 03:15:20|639.57|635.57|639.61|635.61|639.66|635.66|639.56|635.56|15
1623726930000|2021-06-15 03:15:30|639.6|635.6|639.5|635.5|639.6|635.6|639.5|635.5|20
1623726940000|2021-06-15 03:15:40|639.48|635.48|639.54|635.54|639.57|635.57|639.48|635.48|11
1623726950000|2021-06-15 03:15:50|639.55|635.55|639.55|635.55|639.58|635.58|639.54|635.54|9
1623726960000|2021-06-15 03:16:00|639.54|635.54|639.57|635.57|639.59|635.59|639.54|635.54|8
1623726970000|2021-06-15 03:16:10|639.56|635.56|639.54|635.54|639.57|635.57|639.54|635.54|13
1623726980000|2021-06-15 03:16:20|639.55|635.55|639.54|635.54|639.55|635.55|639.54|635.54|8
1623726990000|2021-06-15 03:16:30|639.55|635.55|639.53|635.53|639.55|635.55|639.52|635.52|9
1623727000000|2021-06-15 03:16:40|639.52|635.52|639.49|635.49|639.53|635.53|639.49|635.49|5
1623727040000|2021-06-15 03:17:20|639.51|635.51|639.51|635.51|639.54|635.54|639.51|635.51|10
1623727050000|2021-06-15 03:17:30|639.53|635.53|639.54|635.54|639.57|635.57|639.49|635.49|13
1623727060000|2021-06-15 03:17:40|639.53|635.53|639.68|635.68|639.77|635.77|639.53|635.53|10
1623727070000|2021-06-15 03:17:50|639.66|635.66|639.66|635.66|639.66|635.66|639.66|635.66|1
1623727080000|2021-06-15 03:18:00|639.68|635.68|639.79|635.79|639.81|635.81|639.68|635.68|11
1623727090000|2021-06-15 03:18:10|639.81|635.81|639.91|635.91|639.91|635.91|639.79|635.79|11
1623727100000|2021-06-15 03:18:20|639.88|635.88|639.94|635.94|639.94|635.94|639.88|635.88|12
1623727110000|2021-06-15 03:18:30|639.97|635.97|640.08|636.08|640.08|636.08|639.96|635.96|17
1623727120000|2021-06-15 03:18:40|640.07|636.07|640.09|636.09|640.09|636.09|640.07|636.07|7
1623727130000|2021-06-15 03:18:50|640.15|636.15|640.42|636.42|640.42|636.42|640.15|636.15|14
1623727140000|2021-06-15 03:19:00|640.4|636.4|640.39|636.39|640.41|636.41|640.39|636.39|6
1623727150000|2021-06-15 03:19:10|640.4|636.4|640.39|636.39|640.4|636.4|640.39|636.39|6
1623727170000|2021-06-15 03:19:30|640.38|636.38|640.26|636.26|640.39|636.39|640.26|636.26|5
1623727180000|2021-06-15 03:19:40|640.27|636.27|640.24|636.24|640.27|636.27|640.22|636.22|4
1623727190000|2021-06-15 03:19:50|640.25|636.25|640.3|636.3|640.31|636.31|640.19|636.19|12
1623727200000|2021-06-15 03:20:00|640.32|636.32|640.12|636.12|640.32|636.32|640.12|636.12|15
1623727210000|2021-06-15 03:20:10|640.13|636.13|639.92|635.92|640.14|636.14|639.91|635.91|10
1623727220000|2021-06-15 03:20:20|639.99|635.99|639.97|635.97|640.08|636.08|639.94|635.94|25
1623727230000|2021-06-15 03:20:30|639.95|635.95|639.99|635.99|640.02|636.02|639.95|635.95|18
1623727240000|2021-06-15 03:20:40|639.98|635.98|639.97|635.97|640.03|636.03|639.95|635.95|15
1623727250000|2021-06-15 03:20:50|639.96|635.96|639.82|635.82|639.96|635.96|639.82|635.82|18
1623727260000|2021-06-15 03:21:00|639.87|635.87|639.88|635.88|639.9|635.9|639.86|635.86|10
1623727280000|2021-06-15 03:21:20|639.89|635.89|639.89|635.89|639.92|635.92|639.82|635.82|15
1623727290000|2021-06-15 03:21:30|639.82|635.82|639.89|635.89|639.91|635.91|639.82|635.82|6
1623727300000|2021-06-15 03:21:40|639.86|635.86|639.9|635.9|639.94|635.94|639.86|635.86|16
1623727310000|2021-06-15 03:21:50|639.88|635.88|639.92|635.92|639.92|635.92|639.86|635.86|10
1623727320000|2021-06-15 03:22:00|639.87|635.87|639.87|635.87|639.87|635.87|639.87|635.87|1
1623727330000|2021-06-15 03:22:10|639.92|635.92|639.92|635.92|639.92|635.92|639.92|635.92|1
1623727340000|2021-06-15 03:22:20|639.87|635.87|639.93|635.93|639.93|635.93|639.87|635.87|3
1623727350000|2021-06-15 03:22:30|639.89|635.89|639.87|635.87|640.04|636.04|639.87|635.87|12
1623727360000|2021-06-15 03:22:40|639.86|635.86|639.87|635.87|639.87|635.87|639.86|635.86|4
1623727370000|2021-06-15 03:22:50|639.88|635.88|639.87|635.87|639.88|635.88|639.87|635.87|2
1623727380000|2021-06-15 03:23:00|639.86|635.86|639.87|635.87|639.87|635.87|639.86|635.86|2
1623727390000|2021-06-15 03:23:10|639.91|635.91|639.92|635.92|639.93|635.93|639.87|635.87|14
1623727400000|2021-06-15 03:23:20|639.91|635.91|639.91|635.91|639.92|635.92|639.86|635.86|16
1623727410000|2021-06-15 03:23:30|639.9|635.9|640.08|636.08|640.1|636.1|639.86|635.86|18
1623727420000|2021-06-15 03:23:40|640.03|636.03|640.05|636.05|640.09|636.09|640.03|636.03|12
1623727430000|2021-06-15 03:23:50|640.07|636.07|640.06|636.06|640.07|636.07|639.98|635.98|18
1623727440000|2021-06-15 03:24:00|640.09|636.09|640.03|636.03|640.13|636.13|640.02|636.02|12
1623727450000|2021-06-15 03:24:10|640.04|636.04|640.09|636.09|640.12|636.12|640.04|636.04|15
1623727460000|2021-06-15 03:24:20|640.08|636.08|639.96|635.96|640.09|636.09|639.96|635.96|11
1623727470000|2021-06-15 03:24:30|639.97|635.97|640.02|636.02|640.04|636.04|639.97|635.97|7
1623727490000|2021-06-15 03:24:50|640.03|636.03|640.05|636.05|640.05|636.05|640.02|636.02|11
1623727500000|2021-06-15 03:25:00|640.04|636.04|640.1|636.1|640.1|636.1|640.04|636.04|8
1623727510000|2021-06-15 03:25:10|640.11|636.11|640.13|636.13|640.15|636.15|640.11|636.11|4
1623727520000|2021-06-15 03:25:20|640.14|636.14|639.99|635.99|640.14|636.14|639.94|635.94|20
1623727530000|2021-06-15 03:25:30|640.03|636.03|640.09|636.09|640.12|636.12|639.93|635.93|22
1623727540000|2021-06-15 03:25:40|640.08|636.08|640.05|636.05|640.19|636.19|640.05|636.05|14
1623727550000|2021-06-15 03:25:50|640.07|636.07|640.36|636.36|640.39|636.39|640.05|636.05|14
1623727560000|2021-06-15 03:26:00|640.37|636.37|640.44|636.44|640.44|636.44|640.37|636.37|7
1623727570000|2021-06-15 03:26:10|640.45|636.45|640.45|636.45|640.55|636.55|640.45|636.45|9
1623727580000|2021-06-15 03:26:20|640.44|636.44|640.64|636.64|640.64|636.64|640.44|636.44|9
1623727590000|2021-06-15 03:26:30|640.66|636.66|640.76|636.76|640.79|636.79|640.64|636.64|26
1623727600000|2021-06-15 03:26:40|640.75|636.75|640.71|636.71|640.78|636.78|640.68|636.68|28
1623727610000|2021-06-15 03:26:50|640.73|636.73|640.7|636.7|640.73|636.73|640.63|636.63|19
1623727620000|2021-06-15 03:27:00|640.71|636.71|640.73|636.73|640.78|636.78|640.71|636.71|16
1623727630000|2021-06-15 03:27:10|640.76|636.76|640.77|636.77|640.77|636.77|640.71|636.71|13
1623727640000|2021-06-15 03:27:20|640.76|636.76|640.63|636.63|640.76|636.76|640.53|636.53|18
1623727650000|2021-06-15 03:27:30|640.64|636.64|640.59|636.59|640.64|636.64|640.59|636.59|18
1623727670000|2021-06-15 03:27:50|640.55|636.55|640.67|636.67|640.72|636.72|640.53|636.53|9
1623727680000|2021-06-15 03:28:00|640.62|636.62|640.56|636.56|640.71|636.71|640.56|636.56|17
1623727690000|2021-06-15 03:28:10|640.55|636.55|640.48|636.48|640.55|636.55|640.48|636.48|4
1623727700000|2021-06-15 03:28:20|640.5|636.5|640.48|636.48|640.5|636.5|640.48|636.48|2
1623727710000|2021-06-15 03:28:30|640.47|636.47|640.54|636.54|640.54|636.54|640.47|636.47|5
1623727720000|2021-06-15 03:28:40|640.53|636.53|640.48|636.48|640.54|636.54|640.47|636.47|13
1623727730000|2021-06-15 03:28:50|640.49|636.49|640.6|636.6|640.62|636.62|640.4|636.4|21
1623727740000|2021-06-15 03:29:00|640.64|636.64|640.6|636.6|640.64|636.64|640.57|636.57|19
1623727750000|2021-06-15 03:29:10|640.57|636.57|640.62|636.62|640.63|636.63|640.57|636.57|27
1623727760000|2021-06-15 03:29:20|640.61|636.61|640.59|636.59|640.63|636.63|640.59|636.59|7
1623727770000|2021-06-15 03:29:30|640.57|636.57|640.59|636.59|640.63|636.63|640.53|636.53|10
1623727780000|2021-06-15 03:29:40|640.61|636.61|640.62|636.62|640.62|636.62|640.61|636.61|2
1623727790000|2021-06-15 03:29:50|640.65|636.65|640.62|636.62|640.65|636.65|640.62|636.62|4
1623727800000|2021-06-15 03:30:00|640.66|636.66|640.76|636.76|640.84|636.84|640.6|636.6|22
1623727810000|2021-06-15 03:30:10|640.78|636.78|640.68|636.68|640.8|636.8|640.62|636.62|20
1623727820000|2021-06-15 03:30:20|640.67|636.67|640.71|636.71|640.72|636.72|640.62|636.62|17
1623727830000|2021-06-15 03:30:30|640.7|636.7|640.76|636.76|640.79|636.79|640.7|636.7|12
1623727840000|2021-06-15 03:30:40|640.77|636.77|640.96|636.96|641.02|637.02|640.76|636.76|20
1623727850000|2021-06-15 03:30:50|640.99|636.99|640.96|636.96|641.01|637.01|640.94|636.94|20
1623727860000|2021-06-15 03:31:00|641|637|641.21|637.21|641.26|637.26|640.96|636.96|20
1623727870000|2021-06-15 03:31:10|641.26|637.26|641.31|637.31|641.32|637.32|641.26|637.26|14
1623727880000|2021-06-15 03:31:20|641.33|637.33|641.35|637.35|641.5|637.5|641.22|637.22|20
1623727890000|2021-06-15 03:31:30|641.34|637.34|641.36|637.36|641.36|637.36|641.2|637.2|26
1623727900000|2021-06-15 03:31:40|641.26|637.26|641.2|637.2|641.3|637.3|641.19|637.19|16
1623727910000|2021-06-15 03:31:50|641.21|637.21|641.21|637.21|641.23|637.23|641.19|637.19|11
1623727920000|2021-06-15 03:32:00|641.22|637.22|641.27|637.27|641.36|637.36|641.22|637.22|25
1623727930000|2021-06-15 03:32:10|641.3|637.3|641.16|637.16|641.3|637.3|641.16|637.16|19
1623727940000|2021-06-15 03:32:20|641.15|637.15|641.13|637.13|641.22|637.22|641.13|637.13|6
1623727950000|2021-06-15 03:32:30|641.12|637.12|641.04|637.04|641.16|637.16|641.02|637.02|6
1623727960000|2021-06-15 03:32:40|640.96|636.96|640.93|636.93|640.97|636.97|640.92|636.92|9
1623727970000|2021-06-15 03:32:50|640.92|636.92|640.9|636.9|640.92|636.92|640.87|636.87|4
1623727980000|2021-06-15 03:33:00|640.81|636.81|640.85|636.85|640.87|636.87|640.8|636.8|6
1623727990000|2021-06-15 03:33:10|640.82|636.82|640.87|636.87|640.91|636.91|640.78|636.78|23
1623728000000|2021-06-15 03:33:20|640.93|636.93|640.97|636.97|640.98|636.98|640.86|636.86|18
1623728010000|2021-06-15 03:33:30|640.96|636.96|641.07|637.07|641.07|637.07|640.94|636.94|23
1623728020000|2021-06-15 03:33:40|641.01|637.01|641.07|637.07|641.13|637.13|641.01|637.01|18
1623728030000|2021-06-15 03:33:50|641.06|637.06|641.09|637.09|641.11|637.11|641.06|637.06|16
1623728040000|2021-06-15 03:34:00|641.14|637.14|641.43|637.43|641.43|637.43|641.14|637.14|12
1623728050000|2021-06-15 03:34:10|641.48|637.48|641.43|637.43|641.48|637.48|641.43|637.43|4
1623728060000|2021-06-15 03:34:20|641.4|637.4|641.48|637.48|641.48|637.48|641.4|637.4|5
1623728070000|2021-06-15 03:34:30|641.7|637.7|641.8|637.8|641.84|637.84|641.65|637.65|21
1623728080000|2021-06-15 03:34:40|641.81|637.81|641.84|637.84|642.01|638.01|641.81|637.81|20
1623728090000|2021-06-15 03:34:50|641.89|637.89|642.02|638.02|642.05|638.05|641.89|637.89|18
1623728100000|2021-06-15 03:35:00|642.03|638.03|641.76|637.76|642.03|638.03|641.73|637.73|20
1623728110000|2021-06-15 03:35:10|641.74|637.74|641.66|637.66|641.76|637.76|641.65|637.65|15
1623728120000|2021-06-15 03:35:20|641.68|637.68|641.65|637.65|641.71|637.71|641.65|637.65|18
1623728130000|2021-06-15 03:35:30|641.68|637.68|641.65|637.65|641.71|637.71|641.62|637.62|23
1623728140000|2021-06-15 03:35:40|641.63|637.63|641.63|637.63|641.65|637.65|641.63|637.63|7
1623728150000|2021-06-15 03:35:50|641.64|637.64|641.48|637.48|641.65|637.65|641.48|637.48|13
1623728160000|2021-06-15 03:36:00|641.49|637.49|641.31|637.31|641.5|637.5|641.31|637.31|13
1623728170000|2021-06-15 03:36:10|641.32|637.32|641.32|637.32|641.33|637.33|641.32|637.32|3
1623728180000|2021-06-15 03:36:20|641.31|637.31|641.21|637.21|641.31|637.31|641.2|637.2|11
1623728190000|2021-06-15 03:36:30|641.2|637.2|641.15|637.15|641.21|637.21|641.14|637.14|6
1623728200000|2021-06-15 03:36:40|641.14|637.14|641.14|637.14|641.14|637.14|641.13|637.13|5
1623728210000|2021-06-15 03:36:50|641.13|637.13|641.14|637.14|641.14|637.14|641.13|637.13|2
1623728220000|2021-06-15 03:37:00|641.13|637.13|640.85|636.85|641.19|637.19|640.84|636.84|20
1623728230000|2021-06-15 03:37:10|640.86|636.86|640.9|636.9|640.9|636.9|640.82|636.82|18
1623728240000|2021-06-15 03:37:20|640.91|636.91|640.79|636.79|640.91|636.91|640.79|636.79|10
1623728250000|2021-06-15 03:37:30|640.81|636.81|640.8|636.8|640.81|636.81|640.8|636.8|2
1623728260000|2021-06-15 03:37:40|640.81|636.81|640.8|636.8|640.81|636.81|640.8|636.8|6
1623728270000|2021-06-15 03:37:50|640.81|636.81|640.8|636.8|640.81|636.81|640.8|636.8|2
1623728290000|2021-06-15 03:38:10|640.78|636.78|640.77|636.77|640.78|636.78|640.77|636.77|2
1623728300000|2021-06-15 03:38:20|640.73|636.73|640.76|636.76|640.78|636.78|640.73|636.73|18
1623728310000|2021-06-15 03:38:30|640.77|636.77|640.73|636.73|640.77|636.77|640.72|636.72|20
1623728320000|2021-06-15 03:38:40|640.72|636.72|640.83|636.83|640.83|636.83|640.71|636.71|14
1623728330000|2021-06-15 03:38:50|640.81|636.81|640.81|636.81|640.83|636.83|640.77|636.77|6
1623728340000|2021-06-15 03:39:00|640.83|636.83|640.79|636.79|640.85|636.85|640.78|636.78|14
1623728350000|2021-06-15 03:39:10|640.8|636.8|641|637|641.01|637.01|640.79|636.79|12
1623728360000|2021-06-15 03:39:20|641.03|637.03|640.92|636.92|641.03|637.03|640.89|636.89|19
1623728370000|2021-06-15 03:39:30|640.91|636.91|640.93|636.93|640.96|636.96|640.9|636.9|21
1623728380000|2021-06-15 03:39:40|640.95|636.95|640.81|636.81|640.97|636.97|640.81|636.81|13
1623728390000|2021-06-15 03:39:50|640.79|636.79|640.61|636.61|640.79|636.79|640.6|636.6|7
1623728400000|2021-06-15 03:40:00|640.66|636.66|640.67|636.67|640.68|636.68|640.63|636.63|16
1623728410000|2021-06-15 03:40:10|640.68|636.68|640.63|636.63|640.69|636.69|640.63|636.63|7
1623728420000|2021-06-15 03:40:20|640.6|636.6|640.61|636.61|640.61|636.61|640.59|636.59|4
1623728430000|2021-06-15 03:40:30|640.56|636.56|640.61|636.61|640.61|636.61|640.56|636.56|3
1623728440000|2021-06-15 03:40:40|640.59|636.59|640.38|636.38|640.59|636.59|640.37|636.37|18
1623728450000|2021-06-15 03:40:50|640.39|636.39|640.39|636.39|640.41|636.41|640.37|636.37|11
1623728460000|2021-06-15 03:41:00|640.4|636.4|640.38|636.38|640.44|636.44|640.38|636.38|15
1623728470000|2021-06-15 03:41:10|640.39|636.39|640.43|636.43|640.48|636.48|640.39|636.39|10
1623728480000|2021-06-15 03:41:20|640.42|636.42|640.52|636.52|640.6|636.6|640.42|636.42|22
1623728490000|2021-06-15 03:41:30|640.5|636.5|640.45|636.45|640.5|636.5|640.4|636.4|31
1623728500000|2021-06-15 03:41:40|640.39|636.39|640.25|636.25|640.4|636.4|640.25|636.25|14
1623728510000|2021-06-15 03:41:50|640.24|636.24|640.2|636.2|640.25|636.25|640.2|636.2|24
1623728520000|2021-06-15 03:42:00|640.21|636.21|639.93|635.93|640.24|636.24|639.93|635.93|18
1623728530000|2021-06-15 03:42:10|639.98|635.98|640.02|636.02|640.02|636.02|639.98|635.98|5
1623728540000|2021-06-15 03:42:20|639.96|635.96|639.69|635.69|640.02|636.02|639.69|635.69|10
1623728550000|2021-06-15 03:42:30|639.66|635.66|639.67|635.67|639.67|635.67|639.64|635.64|6
1623728560000|2021-06-15 03:42:40|639.69|635.69|639.7|635.7|639.82|635.82|639.69|635.69|14
1623728570000|2021-06-15 03:42:50|639.71|635.71|639.69|635.69|639.71|635.71|639.64|635.64|19
1623728580000|2021-06-15 03:43:00|639.68|635.68|639.59|635.59|639.69|635.69|639.58|635.58|12
1623728590000|2021-06-15 03:43:10|639.58|635.58|639.6|635.6|639.6|635.6|639.5|635.5|17
1623728600000|2021-06-15 03:43:20|639.51|635.51|639.43|635.43|639.62|635.62|639.41|635.41|22
1623728610000|2021-06-15 03:43:30|639.51|635.51|639.53|635.53|639.53|635.53|639.42|635.42|15
1623728620000|2021-06-15 03:43:40|639.51|635.51|639.53|635.53|639.6|635.6|639.48|635.48|23
1623728630000|2021-06-15 03:43:50|639.48|635.48|639.5|635.5|639.59|635.59|639.46|635.46|13
1623728640000|2021-06-15 03:44:00|639.51|635.51|639.69|635.69|639.76|635.76|639.5|635.5|17
1623728650000|2021-06-15 03:44:10|639.71|635.71|639.68|635.68|639.74|635.74|639.67|635.67|17
1623728660000|2021-06-15 03:44:20|639.67|635.67|639.69|635.69|639.71|635.71|639.64|635.64|21
1623728670000|2021-06-15 03:44:30|639.72|635.72|639.64|635.64|639.72|635.72|639.63|635.63|19
1623728680000|2021-06-15 03:44:40|639.63|635.63|639.64|635.64|639.64|635.64|639.62|635.62|7
1623728690000|2021-06-15 03:44:50|639.62|635.62|639.63|635.63|639.64|635.64|639.57|635.57|11
1623728700000|2021-06-15 03:45:00|639.62|635.62|639.66|635.66|639.71|635.71|639.59|635.59|23
1623728710000|2021-06-15 03:45:10|639.69|635.69|639.68|635.68|639.75|635.75|639.66|635.66|12
1623728720000|2021-06-15 03:45:20|639.69|635.69|639.73|635.73|639.78|635.78|639.69|635.69|19
1623728730000|2021-06-15 03:45:30|639.75|635.75|639.99|635.99|640|636|639.75|635.75|15
1623728740000|2021-06-15 03:45:40|640|636|639.98|635.98|640|636|639.98|635.98|16
1623728750000|2021-06-15 03:45:50|639.99|635.99|639.99|635.99|640|636|639.98|635.98|14
1623728760000|2021-06-15 03:46:00|639.98|635.98|639.84|635.84|639.99|635.99|639.71|635.71|19
1623728770000|2021-06-15 03:46:10|639.83|635.83|639.83|635.83|639.89|635.89|639.75|635.75|12
1623728780000|2021-06-15 03:46:20|639.82|635.82|639.79|635.79|639.85|635.85|639.79|635.79|12
1623728790000|2021-06-15 03:46:30|639.81|635.81|639.79|635.79|639.82|635.82|639.77|635.77|8
1623728800000|2021-06-15 03:46:40|639.8|635.8|639.83|635.83|639.83|635.83|639.69|635.69|12
1623728810000|2021-06-15 03:46:50|639.69|635.69|639.77|635.77|639.83|635.83|639.69|635.69|16
1623728820000|2021-06-15 03:47:00|639.76|635.76|639.77|635.77|639.78|635.78|639.68|635.68|14
1623728830000|2021-06-15 03:47:10|639.76|635.76|639.96|635.96|640.03|636.03|639.72|635.72|26
1623728840000|2021-06-15 03:47:20|639.98|635.98|640.02|636.02|640.05|636.05|639.96|635.96|11
1623728850000|2021-06-15 03:47:30|640.03|636.03|640.06|636.06|640.09|636.09|639.96|635.96|17
1623728860000|2021-06-15 03:47:40|640.07|636.07|640.22|636.22|640.22|636.22|640.07|636.07|9
1623728870000|2021-06-15 03:47:50|640.21|636.21|640.15|636.15|640.23|636.23|640.15|636.15|12
1623728880000|2021-06-15 03:48:00|640.18|636.18|640.23|636.23|640.23|636.23|640.15|636.15|11
1623728890000|2021-06-15 03:48:10|640.22|636.22|640.16|636.16|640.22|636.22|640.15|636.15|10
1623728900000|2021-06-15 03:48:20|640.17|636.17|640.18|636.18|640.2|636.2|640.17|636.17|17
1623728910000|2021-06-15 03:48:30|640.17|636.17|640.18|636.18|640.19|636.19|640.17|636.17|13
1623728920000|2021-06-15 03:48:40|640.17|636.17|640.2|636.2|640.21|636.21|640.17|636.17|17
1623728930000|2021-06-15 03:48:50|640.18|636.18|640.08|636.08|640.21|636.21|640.08|636.08|16
1623728940000|2021-06-15 03:49:00|640.13|636.13|640.1|636.1|640.13|636.13|640.06|636.06|8
1623728950000|2021-06-15 03:49:10|640.11|636.11|640.18|636.18|640.2|636.2|640.11|636.11|8
1623728960000|2021-06-15 03:49:20|640.17|636.17|640.16|636.16|640.19|636.19|640.16|636.16|18
1623728970000|2021-06-15 03:49:30|640.17|636.17|640.22|636.22|640.24|636.24|640.14|636.14|21
1623728980000|2021-06-15 03:49:40|640.21|636.21|640.21|636.21|640.23|636.23|640.2|636.2|9
1623728990000|2021-06-15 03:49:50|640.2|636.2|640.22|636.22|640.25|636.25|640.18|636.18|15
1623729000000|2021-06-15 03:50:00|640.24|636.24|640.28|636.28|640.29|636.29|640.22|636.22|14
1623729010000|2021-06-15 03:50:10|640.27|636.27|640.39|636.39|640.39|636.39|640.27|636.27|15
1623729020000|2021-06-15 03:50:20|640.4|636.4|640.53|636.53|640.53|636.53|640.36|636.36|19
1623729030000|2021-06-15 03:50:30|640.55|636.55|640.74|636.74|640.76|636.76|640.55|636.55|21
1623729040000|2021-06-15 03:50:40|640.75|636.75|640.72|636.72|640.75|636.75|640.7|636.7|13
1623729050000|2021-06-15 03:50:50|640.7|636.7|640.73|636.73|640.75|636.75|640.7|636.7|13
1623729060000|2021-06-15 03:51:00|640.75|636.75|640.84|636.84|640.85|636.85|640.75|636.75|10
1623729070000|2021-06-15 03:51:10|640.85|636.85|640.85|636.85|640.9|636.9|640.84|636.84|22
1623729080000|2021-06-15 03:51:20|640.88|636.88|640.85|636.85|640.88|636.88|640.84|636.84|17
1623729090000|2021-06-15 03:51:30|640.88|636.88|640.96|636.96|640.99|636.99|640.81|636.81|16
1623729100000|2021-06-15 03:51:40|640.97|636.97|640.97|636.97|641|637|640.96|636.96|15
1623729110000|2021-06-15 03:51:50|640.96|636.96|641.04|637.04|641.04|637.04|640.95|636.95|20
1623729120000|2021-06-15 03:52:00|641.03|637.03|641.06|637.06|641.06|637.06|641.01|637.01|16
1623729130000|2021-06-15 03:52:10|641.07|637.07|640.87|636.87|641.13|637.13|640.87|636.87|18
1623729140000|2021-06-15 03:52:20|640.88|636.88|640.96|636.96|640.98|636.98|640.87|636.87|26
1623729150000|2021-06-15 03:52:30|640.98|636.98|640.94|636.94|640.98|636.98|640.93|636.93|17
1623729160000|2021-06-15 03:52:40|640.93|636.93|640.95|636.95|640.97|636.97|640.93|636.93|9
1623729170000|2021-06-15 03:52:50|640.94|636.94|640.91|636.91|640.94|636.94|640.88|636.88|8
1623729180000|2021-06-15 03:53:00|640.9|636.9|640.9|636.9|640.91|636.91|640.89|636.89|6
1623729190000|2021-06-15 03:53:10|640.89|636.89|641.12|637.12|641.12|637.12|640.88|636.88|7
1623729200000|2021-06-15 03:53:20|641.13|637.13|641.51|637.51|641.68|637.68|641.13|637.13|27
1623729210000|2021-06-15 03:53:30|641.57|637.57|641.54|637.54|641.57|637.57|641.51|637.51|8
1623729220000|2021-06-15 03:53:40|641.62|637.62|641.57|637.57|641.62|637.62|641.53|637.53|25
1623729230000|2021-06-15 03:53:50|641.52|637.52|641.48|637.48|641.52|637.52|641.42|637.42|9
1623729240000|2021-06-15 03:54:00|641.47|637.47|641.49|637.49|641.54|637.54|641.45|637.45|10
1623729250000|2021-06-15 03:54:10|641.45|637.45|641.46|637.46|641.49|637.49|641.43|637.43|9
1623729260000|2021-06-15 03:54:20|641.41|637.41|641.21|637.21|641.41|637.41|641.18|637.18|19
1623729270000|2021-06-15 03:54:30|641.22|637.22|641.15|637.15|641.22|637.22|641.1|637.1|24
1623729280000|2021-06-15 03:54:40|641.14|637.14|641.09|637.09|641.17|637.17|641.06|637.06|23
1623729290000|2021-06-15 03:54:50|641.07|637.07|641.04|637.04|641.07|637.07|641.03|637.03|7
1623729300000|2021-06-15 03:55:00|641.05|637.05|641.01|637.01|641.12|637.12|640.99|636.99|10
1623729310000|2021-06-15 03:55:10|641.04|637.04|641.01|637.01|641.04|637.04|641|637|5
1623729320000|2021-06-15 03:55:20|641.04|637.04|641.04|637.04|641.08|637.08|641|637|12
1623729330000|2021-06-15 03:55:30|641.05|637.05|641.04|637.04|641.05|637.05|641.04|637.04|2
1623729340000|2021-06-15 03:55:40|641.03|637.03|640.9|636.9|641.03|637.03|640.9|636.9|2
1623729350000|2021-06-15 03:55:50|640.91|636.91|640.93|636.93|641.09|637.09|640.9|636.9|20
1623729360000|2021-06-15 03:56:00|641.09|637.09|640.8|636.8|641.09|637.09|640.8|636.8|9
1623729370000|2021-06-15 03:56:10|640.81|636.81|640.39|636.39|640.92|636.92|640.39|636.39|23
1623729380000|2021-06-15 03:56:20|640.43|636.43|640.28|636.28|640.43|636.43|640.22|636.22|23
1623729390000|2021-06-15 03:56:30|640.29|636.29|640.26|636.26|640.29|636.29|640.19|636.19|14
1623729400000|2021-06-15 03:56:40|640.17|636.17|639.95|635.95|640.22|636.22|639.95|635.95|26
1623729410000|2021-06-15 03:56:50|639.97|635.97|639.97|635.97|639.99|635.99|639.87|635.87|15
1623729420000|2021-06-15 03:57:00|639.84|635.84|639.97|635.97|639.97|635.97|639.84|635.84|4
1623729430000|2021-06-15 03:57:10|639.57|635.57|639.38|635.38|639.61|635.61|639.38|635.38|7
1623729440000|2021-06-15 03:57:20|639.28|635.28|638.93|634.93|639.28|635.28|638.91|634.91|19
1623729450000|2021-06-15 03:57:30|638.92|634.92|639.11|635.11|639.13|635.13|638.92|634.92|25
1623729460000|2021-06-15 03:57:40|639.13|635.13|639.15|635.15|639.16|635.16|639.09|635.09|22
1623729470000|2021-06-15 03:57:50|639.14|635.14|639.49|635.49|639.49|635.49|639.13|635.13|19
1623729480000|2021-06-15 03:58:00|639.48|635.48|639.11|635.11|639.51|635.51|639.1|635.1|27
1623729490000|2021-06-15 03:58:10|639.09|635.09|639.08|635.08|639.09|635.09|639.07|635.07|12
1623729500000|2021-06-15 03:58:20|639.07|635.07|639.09|635.09|639.15|635.15|639.05|635.05|14
1623729510000|2021-06-15 03:58:30|639.06|635.06|639.01|635.01|639.17|635.17|639|635|20
1623729520000|2021-06-15 03:58:40|639|635|639.01|635.01|639.01|635.01|639|635|6
1623729530000|2021-06-15 03:58:50|639.02|635.02|638.98|634.98|639.03|635.03|638.98|634.98|11
1623729540000|2021-06-15 03:59:00|638.99|634.99|639.06|635.06|639.06|635.06|638.97|634.97|11
1623729550000|2021-06-15 03:59:10|639.08|635.08|639.22|635.22|639.4|635.4|639.08|635.08|30
1623729560000|2021-06-15 03:59:20|639.27|635.27|639.36|635.36|639.38|635.38|639.27|635.27|22
1623729570000|2021-06-15 03:59:30|639.34|635.34|639.55|635.55|639.56|635.56|639.34|635.34|18
1623729580000|2021-06-15 03:59:40|639.56|635.56|639.47|635.47|639.56|635.56|639.44|635.44|11
1623729590000|2021-06-15 03:59:50|639.45|635.45|639.5|635.5|639.53|635.53|639.45|635.45|19
1623729600000|2021-06-15 04:00:00|639.53|635.53|639.77|635.77|639.77|635.77|639.53|635.53|17
1623729610000|2021-06-15 04:00:10|639.76|635.76|639.66|635.66|639.77|635.77|639.66|635.66|7
1623729620000|2021-06-15 04:00:20|639.67|635.67|639.69|635.69|639.7|635.7|639.67|635.67|13
1623729630000|2021-06-15 04:00:30|639.7|635.7|639.58|635.58|639.7|635.7|639.57|635.57|21
1623729640000|2021-06-15 04:00:40|639.55|635.55|639.42|635.42|639.55|635.55|639.41|635.41|17
1623729650000|2021-06-15 04:00:50|639.41|635.41|639.38|635.38|639.41|635.41|639.36|635.36|9
1623729660000|2021-06-15 04:01:00|639.37|635.37|639.2|635.2|639.37|635.37|639.2|635.2|24
1623729670000|2021-06-15 04:01:10|639.17|635.17|638.99|634.99|639.17|635.17|638.99|634.99|7
1623729680000|2021-06-15 04:01:20|639|635|638.93|634.93|639|635|638.93|634.93|7
1623729690000|2021-06-15 04:01:30|638.94|634.94|638.94|634.94|638.94|634.94|638.94|634.94|1
1623729700000|2021-06-15 04:01:40|638.93|634.93|638.92|634.92|638.94|634.94|638.92|634.92|4
1623729710000|2021-06-15 04:01:50|638.85|634.85|638.62|634.62|638.86|634.86|638.55|634.55|18
1623729720000|2021-06-15 04:02:00|638.6|634.6|638.6|634.6|638.64|634.64|638.58|634.58|16
1623729730000|2021-06-15 04:02:10|638.59|634.59|639.06|635.06|639.06|635.06|638.59|634.59|18
1623729740000|2021-06-15 04:02:20|639.05|635.05|638.98|634.98|639.08|635.08|638.98|634.98|24
1623729750000|2021-06-15 04:02:30|638.99|634.99|639.12|635.12|639.12|635.12|638.95|634.95|21
1623729760000|2021-06-15 04:02:40|639.1|635.1|639.2|635.2|639.2|635.2|639.1|635.1|13
1623729770000|2021-06-15 04:02:50|639.18|635.18|639.19|635.19|639.22|635.22|639.16|635.16|18
1623729780000|2021-06-15 04:03:00|639.17|635.17|639.57|635.57|639.57|635.57|639.17|635.17|15
1623729790000|2021-06-15 04:03:10|639.59|635.59|639.93|635.93|639.97|635.97|639.57|635.57|16
1623729800000|2021-06-15 04:03:20|639.94|635.94|640|636|640.02|636.02|639.94|635.94|17
1623729810000|2021-06-15 04:03:30|640.02|636.02|639.96|635.96|640.02|636.02|639.84|635.84|18
1623729820000|2021-06-15 04:03:40|640.14|636.14|640.37|636.37|640.39|636.39|640.14|636.14|13
1623729830000|2021-06-15 04:03:50|640.36|636.36|640.36|636.36|640.37|636.37|640.33|636.33|16
1623729840000|2021-06-15 04:04:00|640.38|636.38|640.38|636.38|640.41|636.41|640.36|636.36|10
1623729850000|2021-06-15 04:04:10|640.37|636.37|640.36|636.36|640.39|636.39|640.16|636.16|20
1623729860000|2021-06-15 04:04:20|640.3|636.3|640.34|636.34|640.34|636.34|640.3|636.3|5
1623729870000|2021-06-15 04:04:30|640.35|636.35|640.35|636.35|640.36|636.36|640.34|636.34|4
1623729880000|2021-06-15 04:04:40|640.33|636.33|640.23|636.23|640.39|636.39|640.22|636.22|20
1623729890000|2021-06-15 04:04:50|640.27|636.27|640.29|636.29|640.32|636.32|640.22|636.22|27
1623729900000|2021-06-15 04:05:00|640.3|636.3|640.56|636.56|640.56|636.56|640.3|636.3|14
1623729910000|2021-06-15 04:05:10|640.54|636.54|640.87|636.87|640.94|636.94|640.51|636.51|15
1623729920000|2021-06-15 04:05:20|640.86|636.86|640.92|636.92|640.94|636.94|640.86|636.86|14
1623729930000|2021-06-15 04:05:30|640.93|636.93|640.96|636.96|640.96|636.96|640.92|636.92|14
1623729940000|2021-06-15 04:05:40|640.95|636.95|640.94|636.94|641.04|637.04|640.94|636.94|17
1623729950000|2021-06-15 04:05:50|640.95|636.95|640.99|636.99|641|637|640.95|636.95|11
1623729960000|2021-06-15 04:06:00|640.98|636.98|640.7|636.7|640.98|636.98|640.65|636.65|24
1623729970000|2021-06-15 04:06:10|640.71|636.71|640.85|636.85|640.85|636.85|640.67|636.67|27
1623729980000|2021-06-15 04:06:20|640.79|636.79|640.71|636.71|640.82|636.82|640.67|636.67|30
1623729990000|2021-06-15 04:06:30|640.7|636.7|640.58|636.58|640.7|636.7|640.55|636.55|19
1623730000000|2021-06-15 04:06:40|640.57|636.57|640.59|636.59|640.61|636.61|640.55|636.55|13
1623730010000|2021-06-15 04:06:50|640.61|636.61|640.59|636.59|640.62|636.62|640.53|636.53|14
1623730020000|2021-06-15 04:07:00|640.58|636.58|640.63|636.63|640.63|636.63|640.57|636.57|12
1623730030000|2021-06-15 04:07:10|640.62|636.62|640.5|636.5|640.62|636.62|640.48|636.48|16
1623730040000|2021-06-15 04:07:20|640.48|636.48|640.35|636.35|640.54|636.54|640.35|636.35|24
1623730050000|2021-06-15 04:07:30|640.4|636.4|640.42|636.42|640.43|636.43|640.29|636.29|21
1623730060000|2021-06-15 04:07:40|640.47|636.47|640.12|636.12|640.47|636.47|640.12|636.12|25
1623730070000|2021-06-15 04:07:50|640.15|636.15|640.02|636.02|640.19|636.19|639.92|635.92|17
1623730080000|2021-06-15 04:08:00|640.01|636.01|639.96|635.96|640.03|636.03|639.94|635.94|9
1623730090000|2021-06-15 04:08:10|639.91|635.91|639.92|635.92|639.92|635.92|639.91|635.91|2
1623730100000|2021-06-15 04:08:20|639.96|635.96|639.44|635.44|639.96|635.96|639.43|635.43|20
1623730110000|2021-06-15 04:08:30|639.46|635.46|639.68|635.68|639.7|635.7|639.46|635.46|16
1623730120000|2021-06-15 04:08:40|639.65|635.65|639.63|635.63|639.67|635.67|639.63|635.63|17
1623730130000|2021-06-15 04:08:50|639.64|635.64|639.44|635.44|639.64|635.64|639.44|635.44|13
1623730140000|2021-06-15 04:09:00|639.43|635.43|639.79|635.79|639.8|635.8|639.43|635.43|14
1623730150000|2021-06-15 04:09:10|639.78|635.78|639.51|635.51|639.78|635.78|639.51|635.51|28
1623730160000|2021-06-15 04:09:20|639.52|635.52|639.47|635.47|639.52|635.52|639.42|635.42|13
1623730170000|2021-06-15 04:09:30|639.48|635.48|639.48|635.48|639.48|635.48|639.48|635.48|1
1623730180000|2021-06-15 04:09:40|639.47|635.47|639.43|635.43|639.49|635.49|639.43|635.43|6
1623730190000|2021-06-15 04:09:50|639.34|635.34|639.32|635.32|639.34|635.34|639.31|635.31|6
1623730200000|2021-06-15 04:10:00|639.31|635.31|639.31|635.31|639.32|635.32|639.29|635.29|6
1623730210000|2021-06-15 04:10:10|639.33|635.33|639.34|635.34|639.43|635.43|639.24|635.24|15
1623730220000|2021-06-15 04:10:20|639.16|635.16|639.22|635.22|639.39|635.39|639.15|635.15|24
1623730230000|2021-06-15 04:10:30|639.23|635.23|639.3|635.3|639.32|635.32|639.21|635.21|27
1623730240000|2021-06-15 04:10:40|639.31|635.31|639.31|635.31|639.33|635.33|639.24|635.24|24
1623730250000|2021-06-15 04:10:50|639.34|635.34|639.37|635.37|639.39|635.39|639.34|635.34|18
1623730260000|2021-06-15 04:11:00|639.36|635.36|639.77|635.77|639.77|635.77|639.35|635.35|22
1623730270000|2021-06-15 04:11:10|639.78|635.78|639.78|635.78|639.84|635.84|639.78|635.78|19
1623730280000|2021-06-15 04:11:20|639.81|635.81|639.84|635.84|639.84|635.84|639.8|635.8|19
1623730290000|2021-06-15 04:11:30|639.85|635.85|639.86|635.86|639.93|635.93|639.85|635.85|7
1623730300000|2021-06-15 04:11:40|639.87|635.87|639.87|635.87|639.87|635.87|639.85|635.85|11
1623730310000|2021-06-15 04:11:50|639.88|635.88|639.87|635.87|639.88|635.88|639.87|635.87|2
1623730320000|2021-06-15 04:12:00|639.88|635.88|640.07|636.07|640.07|636.07|639.88|635.88|14
1623730330000|2021-06-15 04:12:10|640.09|636.09|640.31|636.31|640.34|636.34|640.09|636.09|14
1623730340000|2021-06-15 04:12:20|640.33|636.33|640.35|636.35|640.35|636.35|640.3|636.3|13
1623730350000|2021-06-15 04:12:30|640.33|636.33|640.25|636.25|640.34|636.34|640.24|636.24|14
1623730360000|2021-06-15 04:12:40|640.24|636.24|640.22|636.22|640.27|636.27|640.2|636.2|17
1623730370000|2021-06-15 04:12:50|640.23|636.23|640.17|636.17|640.23|636.23|640.16|636.16|18
1623730380000|2021-06-15 04:13:00|640.16|636.16|639.98|635.98|640.18|636.18|639.94|635.94|26
1623730390000|2021-06-15 04:13:10|639.99|635.99|639.97|635.97|640.01|636.01|639.97|635.97|11
1623730400000|2021-06-15 04:13:20|639.94|635.94|639.81|635.81|639.94|635.94|639.77|635.77|27
1623730410000|2021-06-15 04:13:30|639.77|635.77|639.95|635.95|639.97|635.97|639.75|635.75|25
1623730420000|2021-06-15 04:13:40|639.94|635.94|639.56|635.56|639.94|635.94|639.56|635.56|10
1623730430000|2021-06-15 04:13:50|639.57|635.57|639.67|635.67|639.87|635.87|639.57|635.57|14
1623730440000|2021-06-15 04:14:00|639.73|635.73|639.82|635.82|639.85|635.85|639.68|635.68|14
1623730450000|2021-06-15 04:14:10|639.83|635.83|639.82|635.82|639.85|635.85|639.82|635.82|12
1623730460000|2021-06-15 04:14:20|639.85|635.85|640.04|636.04|640.3|636.3|639.82|635.82|19
1623730470000|2021-06-15 04:14:30|640.14|636.14|640.14|636.14|640.14|636.14|640.14|636.14|1
1623730480000|2021-06-15 04:14:40|640.67|636.67|640.67|636.67|640.67|636.67|640.63|636.63|7
1623730490000|2021-06-15 04:14:50|640.66|636.66|640.64|636.64|640.67|636.67|640.62|636.62|15
1623730500000|2021-06-15 04:15:00|640.63|636.63|641.13|637.13|641.15|637.15|640.61|636.61|30
1623730510000|2021-06-15 04:15:10|641.11|637.11|641.15|637.15|641.15|637.15|641.06|637.06|22
1623730520000|2021-06-15 04:15:20|641.16|637.16|641.15|637.15|641.16|637.16|641.13|637.13|4
1623730530000|2021-06-15 04:15:30|641.14|637.14|641.14|637.14|641.18|637.18|641.09|637.09|17
1623730540000|2021-06-15 04:15:40|641.13|637.13|640.89|636.89|641.13|637.13|640.83|636.83|28
1623730550000|2021-06-15 04:15:50|640.91|636.91|640.83|636.83|640.91|636.91|640.83|636.83|21
1623730560000|2021-06-15 04:16:00|640.86|636.86|640.83|636.83|640.94|636.94|640.83|636.83|21
1623730570000|2021-06-15 04:16:10|640.85|636.85|640.83|636.83|640.92|636.92|640.78|636.78|18
1623730580000|2021-06-15 04:16:20|640.82|636.82|640.63|636.63|640.82|636.82|640.59|636.59|17
1623730590000|2021-06-15 04:16:30|640.62|636.62|640.58|636.58|640.69|636.69|640.58|636.58|13
1623730600000|2021-06-15 04:16:40|640.56|636.56|640.45|636.45|640.56|636.56|640.38|636.38|26
1623730610000|2021-06-15 04:16:50|640.44|636.44|640.06|636.06|640.46|636.46|639.97|635.97|28
1623730620000|2021-06-15 04:17:00|640.04|636.04|639.99|635.99|640.04|636.04|639.91|635.91|24
1623730630000|2021-06-15 04:17:10|639.98|635.98|640.04|636.04|640.06|636.06|639.95|635.95|31
1623730640000|2021-06-15 04:17:20|640.05|636.05|639.93|635.93|640.09|636.09|639.92|635.92|22
1623730650000|2021-06-15 04:17:30|639.92|635.92|639.93|635.93|639.94|635.94|639.92|635.92|18
1623730660000|2021-06-15 04:17:40|639.92|635.92|639.83|635.83|639.93|635.93|639.83|635.83|10
1623730670000|2021-06-15 04:17:50|639.84|635.84|639.83|635.83|639.84|635.84|639.66|635.66|23
1623730680000|2021-06-15 04:18:00|639.84|635.84|639.82|635.82|639.85|635.85|639.82|635.82|11
1623730690000|2021-06-15 04:18:10|639.81|635.81|639.83|635.83|639.84|635.84|639.81|635.81|9
1623730700000|2021-06-15 04:18:20|639.84|635.84|639.83|635.83|639.84|635.84|639.83|635.83|6
1623730710000|2021-06-15 04:18:30|639.84|635.84|639.83|635.83|639.84|635.84|639.81|635.81|13
1623730720000|2021-06-15 04:18:40|639.84|635.84|639.74|635.74|639.87|635.87|639.74|635.74|17
1623730730000|2021-06-15 04:18:50|639.75|635.75|639.69|635.69|639.75|635.75|639.67|635.67|7
1623730740000|2021-06-15 04:19:00|639.67|635.67|639.93|635.93|639.95|635.95|639.67|635.67|16
1623730750000|2021-06-15 04:19:10|639.91|635.91|639.84|635.84|639.93|635.93|639.82|635.82|22
1623730760000|2021-06-15 04:19:20|639.83|635.83|639.84|635.84|639.87|635.87|639.82|635.82|16
1623730770000|2021-06-15 04:19:30|639.82|635.82|639.81|635.81|639.88|635.88|639.77|635.77|25
1623730780000|2021-06-15 04:19:40|639.88|635.88|639.82|635.82|639.88|635.88|639.81|635.81|8
1623730790000|2021-06-15 04:19:50|639.85|635.85|639.76|635.76|639.85|635.85|639.75|635.75|15
1623730800000|2021-06-15 04:20:00|639.75|635.75|639.79|635.79|639.82|635.82|639.75|635.75|20
1623730810000|2021-06-15 04:20:10|639.77|635.77|639.92|635.92|639.97|635.97|639.77|635.77|19
1623730820000|2021-06-15 04:20:20|639.94|635.94|639.96|635.96|639.98|635.98|639.89|635.89|16
1623730830000|2021-06-15 04:20:30|639.98|635.98|640.17|636.17|640.17|636.17|639.98|635.98|10
1623730840000|2021-06-15 04:20:40|640.2|636.2|640.37|636.37|640.37|636.37|640.19|636.19|6
1623730850000|2021-06-15 04:20:50|640.36|636.36|640.54|636.54|640.56|636.56|640.36|636.36|19
1623730860000|2021-06-15 04:21:00|640.51|636.51|640.54|636.54|640.55|636.55|640.48|636.48|19
1623730870000|2021-06-15 04:21:10|640.53|636.53|640.54|636.54|640.54|636.54|640.42|636.42|21
1623730880000|2021-06-15 04:21:20|640.51|636.51|640.77|636.77|640.79|636.79|640.51|636.51|20
1623730890000|2021-06-15 04:21:30|640.81|636.81|640.78|636.78|640.81|636.81|640.69|636.69|8
1623730900000|2021-06-15 04:21:40|640.8|636.8|640.97|636.97|640.98|636.98|640.8|636.8|5
1623730910000|2021-06-15 04:21:50|640.98|636.98|640.97|636.97|640.98|636.98|640.95|636.95|10
1623730920000|2021-06-15 04:22:00|640.93|636.93|641.17|637.17|641.38|637.38|640.85|636.85|9
1623730930000|2021-06-15 04:22:10|641.19|637.19|641.33|637.33|641.37|637.37|641.19|637.19|10
1623730940000|2021-06-15 04:22:20|641.34|637.34|641.83|637.83|641.86|637.86|641.34|637.34|11
1623730950000|2021-06-15 04:22:30|641.8|637.8|641.87|637.87|641.88|637.88|641.69|637.69|31
1623730960000|2021-06-15 04:22:40|641.88|637.88|642.07|638.07|642.08|638.08|641.87|637.87|19
1623730970000|2021-06-15 04:22:50|642.06|638.06|642.06|638.06|642.07|638.07|642.05|638.05|21
1623730980000|2021-06-15 04:23:00|642.04|638.04|642.03|638.03|642.07|638.07|642.01|638.01|24
1623730990000|2021-06-15 04:23:10|642.06|638.06|642|638|642.08|638.08|642|638|21
1623731000000|2021-06-15 04:23:20|642.03|638.03|642.17|638.17|642.17|638.17|641.99|637.99|20
1623731010000|2021-06-15 04:23:30|642.16|638.16|642.29|638.29|642.29|638.29|642.16|638.16|10
1623731020000|2021-06-15 04:23:40|642.31|638.31|642.26|638.26|642.32|638.32|642.26|638.26|13
1623731030000|2021-06-15 04:23:50|642.28|638.28|642.24|638.24|642.28|638.28|642.22|638.22|9
1623731040000|2021-06-15 04:24:00|642.25|638.25|642.19|638.19|642.25|638.25|642.19|638.19|12
1623731050000|2021-06-15 04:24:10|642.18|638.18|641.99|637.99|642.18|638.18|641.94|637.94|17
1623731060000|2021-06-15 04:24:20|641.98|637.98|641.91|637.91|641.98|637.98|641.91|637.91|16
1623731070000|2021-06-15 04:24:30|641.93|637.93|641.9|637.9|641.93|637.93|641.9|637.9|4
1623731080000|2021-06-15 04:24:40|641.91|637.91|642.03|638.03|642.05|638.05|641.9|637.9|10
1623731090000|2021-06-15 04:24:50|642.04|638.04|642.16|638.16|642.18|638.18|641.99|637.99|19
1623731100000|2021-06-15 04:25:00|642.17|638.17|642.32|638.32|642.6|638.6|642.17|638.17|23
1623731110000|2021-06-15 04:25:10|642.48|638.48|642.55|638.55|642.55|638.55|642.31|638.31|15
1623731120000|2021-06-15 04:25:20|642.54|638.54|642.54|638.54|642.56|638.56|642.54|638.54|10
1623731130000|2021-06-15 04:25:30|642.55|638.55|642.6|638.6|642.61|638.61|642.54|638.54|11
1623731140000|2021-06-15 04:25:40|642.59|638.59|642.6|638.6|642.61|638.61|642.58|638.58|8
1623731150000|2021-06-15 04:25:50|642.61|638.61|642.59|638.59|642.61|638.61|642.56|638.56|14
1623731160000|2021-06-15 04:26:00|642.58|638.58|642.44|638.44|642.58|638.58|642.35|638.35|19
1623731170000|2021-06-15 04:26:10|642.42|638.42|642.23|638.23|642.42|638.42|642.23|638.23|10
1623731180000|2021-06-15 04:26:20|642.24|638.24|641.96|637.96|642.24|638.24|641.95|637.95|18
1623731190000|2021-06-15 04:26:30|641.95|637.95|641.94|637.94|641.95|637.95|641.94|637.94|2
1623731200000|2021-06-15 04:26:40|641.95|637.95|641.95|637.95|641.95|637.95|641.95|637.95|1
1623731210000|2021-06-15 04:26:50|641.91|637.91|641.86|637.86|641.91|637.91|641.86|637.86|5
1623731220000|2021-06-15 04:27:00|641.87|637.87|641.71|637.71|641.88|637.88|641.66|637.66|18
1623731230000|2021-06-15 04:27:10|641.69|637.69|641.95|637.95|642.08|638.08|641.69|637.69|27
1623731240000|2021-06-15 04:27:20|641.96|637.96|642.1|638.1|642.14|638.14|641.96|637.96|25
1623731250000|2021-06-15 04:27:30|642.13|638.13|642.12|638.12|642.15|638.15|642.03|638.03|25
1623731260000|2021-06-15 04:27:40|642.11|638.11|642.09|638.09|642.14|638.14|642.09|638.09|10
1623731270000|2021-06-15 04:27:50|642.11|638.11|642.12|638.12|642.12|638.12|642.1|638.1|19
1623731280000|2021-06-15 04:28:00|642.11|638.11|641.89|637.89|642.12|638.12|641.73|637.73|21
1623731290000|2021-06-15 04:28:10|641.87|637.87|641.62|637.62|641.88|637.88|641.62|637.62|14
1623731300000|2021-06-15 04:28:20|641.63|637.63|641.63|637.63|641.63|637.63|641.62|637.62|3
1623731320000|2021-06-15 04:28:40|641.65|637.65|641.83|637.83|641.83|637.83|641.65|637.65|19
1623731330000|2021-06-15 04:28:50|641.84|637.84|641.77|637.77|641.89|637.89|641.74|637.74|25
1623731340000|2021-06-15 04:29:00|641.78|637.78|641.78|637.78|641.83|637.83|641.77|637.77|18
1623731350000|2021-06-15 04:29:10|641.8|637.8|641.78|637.78|641.8|637.8|641.78|637.78|8
1623731360000|2021-06-15 04:29:20|641.79|637.79|641.8|637.8|641.8|637.8|641.77|637.77|8
1623731370000|2021-06-15 04:29:30|641.79|637.79|641.79|637.79|641.79|637.79|641.76|637.76|16
1623731380000|2021-06-15 04:29:40|641.9|637.9|641.88|637.88|641.9|637.9|641.79|637.79|9
1623731390000|2021-06-15 04:29:50|641.87|637.87|641.88|637.88|641.88|637.88|641.87|637.87|8
1623731400000|2021-06-15 04:30:00|641.9|637.9|641.88|637.88|641.97|637.97|641.7|637.7|14
1623731410000|2021-06-15 04:30:10|642.05|638.05|641.78|637.78|642.05|638.05|641.76|637.76|17
1623731420000|2021-06-15 04:30:20|642.09|638.09|641.88|637.88|642.11|638.11|641.87|637.87|6
1623731430000|2021-06-15 04:30:30|641.89|637.89|642.01|638.01|642.01|638.01|641.87|637.87|26
1623731440000|2021-06-15 04:30:40|642.02|638.02|641.83|637.83|642.06|638.06|641.83|637.83|5
1623731450000|2021-06-15 04:30:50|641.85|637.85|641.92|637.92|641.94|637.94|641.84|637.84|16
1623731460000|2021-06-15 04:31:00|641.85|637.85|641.98|637.98|642.03|638.03|641.85|637.85|17
1623731470000|2021-06-15 04:31:10|641.99|637.99|642.03|638.03|642.09|638.09|641.99|637.99|9
1623731480000|2021-06-15 04:31:20|642.04|638.04|641.84|637.84|642.04|638.04|641.81|637.81|9
1623731490000|2021-06-15 04:31:30|641.86|637.86|641.98|637.98|641.98|637.98|641.77|637.77|22
1623731500000|2021-06-15 04:31:40|641.97|637.97|642.03|638.03|642.05|638.05|641.97|637.97|24
1623731510000|2021-06-15 04:31:50|642.02|638.02|642.07|638.07|642.12|638.12|642.02|638.02|18
1623731520000|2021-06-15 04:32:00|642.08|638.08|642.16|638.16|642.16|638.16|642.04|638.04|22
1623731530000|2021-06-15 04:32:10|642.15|638.15|642.17|638.17|642.18|638.18|642.13|638.13|16
1623731540000|2021-06-15 04:32:20|642.16|638.16|642.15|638.15|642.26|638.26|642.14|638.14|16
1623731550000|2021-06-15 04:32:30|642.14|638.14|642.15|638.15|642.17|638.17|642.13|638.13|9
1623731560000|2021-06-15 04:32:40|642.16|638.16|642.11|638.11|642.17|638.17|642.11|638.11|20
1623731570000|2021-06-15 04:32:50|642.2|638.2|642.23|638.23|642.23|638.23|642.2|638.2|2
1623731580000|2021-06-15 04:33:00|642.26|638.26|642.61|638.61|642.62|638.62|642.26|638.26|16
1623731590000|2021-06-15 04:33:10|642.62|638.62|642.65|638.65|642.65|638.65|642.59|638.59|20
1623731600000|2021-06-15 04:33:20|642.66|638.66|642.68|638.68|642.7|638.7|642.66|638.66|7
1623731610000|2021-06-15 04:33:30|642.83|638.83|643.02|639.02|643.03|639.03|642.83|638.83|6
1623731620000|2021-06-15 04:33:40|643.03|639.03|643.04|639.04|643.04|639.04|643.03|639.03|2
1623731630000|2021-06-15 04:33:50|643.05|639.05|642.92|638.92|643.07|639.07|642.92|638.92|15
1623731660000|2021-06-15 04:34:20|642.95|638.95|642.93|638.93|642.95|638.95|642.92|638.92|5
1623731690000|2021-06-15 04:34:50|642.77|638.77|642.9|638.9|642.9|638.9|642.77|638.77|6
1623731700000|2021-06-15 04:35:00|642.77|638.77|642.9|638.9|642.91|638.91|642.77|638.77|11
1623731710000|2021-06-15 04:35:10|642.93|638.93|642.86|638.86|642.96|638.96|642.77|638.77|5
1623731720000|2021-06-15 04:35:20|642.91|638.91|642.74|638.74|642.91|638.91|642.74|638.74|7
1623731730000|2021-06-15 04:35:30|642.73|638.73|642.69|638.69|642.77|638.77|642.69|638.69|7
1623731740000|2021-06-15 04:35:40|642.7|638.7|643.15|639.15|643.15|639.15|642.68|638.68|21
1623731750000|2021-06-15 04:35:50|643.1|639.1|643.07|639.07|643.15|639.15|643.02|639.02|14
1623731760000|2021-06-15 04:36:00|643.08|639.08|643.11|639.11|643.18|639.18|643.06|639.06|16
1623731770000|2021-06-15 04:36:10|643.18|639.18|643.15|639.15|643.18|639.18|643.09|639.09|8
1623731780000|2021-06-15 04:36:20|643.17|639.17|643.2|639.2|643.2|639.2|643.12|639.12|11
1623731790000|2021-06-15 04:36:30|643.17|639.17|643.17|639.17|643.17|639.17|643.17|639.17|1
1623731800000|2021-06-15 04:36:40|643.2|639.2|643.2|639.2|643.2|639.2|643.17|639.17|3
1623731810000|2021-06-15 04:36:50|643.21|639.21|643.17|639.17|643.21|639.21|643.04|639.04|11
1623731820000|2021-06-15 04:37:00|643.19|639.19|643.17|639.17|643.19|639.19|643.17|639.17|4
1623731830000|2021-06-15 04:37:10|643.19|639.19|643.18|639.18|643.19|639.19|643.08|639.08|8
1623731840000|2021-06-15 04:37:20|643.19|639.19|643.22|639.22|643.3|639.3|643.19|639.19|3
1623731850000|2021-06-15 04:37:30|643.2|639.2|643.01|639.01|643.2|639.2|643|639|12
1623731860000|2021-06-15 04:37:40|643|639|641.93|637.93|643.04|639.04|641.93|637.93|29
1623731870000|2021-06-15 04:37:50|641.95|637.95|641.97|637.97|641.98|637.98|641.93|637.93|13
1623731880000|2021-06-15 04:38:00|642.01|638.01|642|638|642.01|638.01|641.92|637.92|10
1623731890000|2021-06-15 04:38:10|641.95|637.95|641.97|637.97|642.03|638.03|641.94|637.94|10
1623731900000|2021-06-15 04:38:20|641.94|637.94|642.02|638.02|642.04|638.04|641.94|637.94|18
1623731910000|2021-06-15 04:38:30|642.03|638.03|641.97|637.97|642.03|638.03|641.96|637.96|13
1623731920000|2021-06-15 04:38:40|641.96|637.96|642.18|638.18|642.18|638.18|641.96|637.96|17
1623731930000|2021-06-15 04:38:50|642.17|638.17|642.04|638.04|642.17|638.17|641.98|637.98|11
1623731950000|2021-06-15 04:39:10|642.09|638.09|642.13|638.13|642.22|638.22|642.09|638.09|17
1623731960000|2021-06-15 04:39:20|642.12|638.12|642.19|638.19|642.22|638.22|642.1|638.1|16
1623731970000|2021-06-15 04:39:30|642.17|638.17|642.13|638.13|642.19|638.19|642.1|638.1|17
1623731980000|2021-06-15 04:39:40|642.16|638.16|642.26|638.26|642.26|638.26|642.16|638.16|9
1623731990000|2021-06-15 04:39:50|642.24|638.24|642.23|638.23|642.24|638.24|642.23|638.23|2
1623732000000|2021-06-15 04:40:00|642.18|638.18|643.22|639.22|643.22|639.22|642.18|638.18|29
1623732010000|2021-06-15 04:40:10|643.17|639.17|642.56|638.56|643.17|639.17|642.56|638.56|19
1623732020000|2021-06-15 04:40:20|642.8|638.8|642.56|638.56|642.86|638.86|642.56|638.56|4
1623732030000|2021-06-15 04:40:30|642.57|638.57|642.99|638.99|643.14|639.14|642.57|638.57|17
1623732040000|2021-06-15 04:40:40|643.01|639.01|642.74|638.74|643.1|639.1|642.73|638.73|31
1623732050000|2021-06-15 04:40:50|642.73|638.73|642.67|638.67|642.73|638.73|642.62|638.62|27
1623732060000|2021-06-15 04:41:00|642.69|638.69|642.67|638.67|642.71|638.71|642.62|638.62|17
1623732070000|2021-06-15 04:41:10|642.68|638.68|642.69|638.69|642.69|638.69|642.67|638.67|3
1623732080000|2021-06-15 04:41:20|642.91|638.91|643.2|639.2|643.2|639.2|642.81|638.81|17
1623732090000|2021-06-15 04:41:30|643.19|639.19|643.21|639.21|643.27|639.27|643.06|639.06|8
1623732100000|2021-06-15 04:41:40|643.04|639.04|643.04|639.04|643.06|639.06|643|639|13
1623732110000|2021-06-15 04:41:50|643.02|639.02|643.06|639.06|643.07|639.07|643|639|18
1623732120000|2021-06-15 04:42:00|643.05|639.05|642.97|638.97|643.07|639.07|642.91|638.91|26
1623732130000|2021-06-15 04:42:10|642.96|638.96|643.14|639.14|643.16|639.16|642.96|638.96|12
1623732140000|2021-06-15 04:42:20|643.15|639.15|643.17|639.17|643.24|639.24|643.06|639.06|26
1623732150000|2021-06-15 04:42:30|643.24|639.24|643.47|639.47|643.56|639.56|643.24|639.24|31
1623732160000|2021-06-15 04:42:40|643.45|639.45|643.42|639.42|643.47|639.47|643.36|639.36|24
1623732170000|2021-06-15 04:42:50|643.46|639.46|643.4|639.4|643.52|639.52|643.4|639.4|20
1623732180000|2021-06-15 04:43:00|643.42|639.42|643.68|639.68|643.68|639.68|643.39|639.39|25
1623732190000|2021-06-15 04:43:10|643.69|639.69|643.74|639.74|643.76|639.76|643.69|639.69|19
1623732200000|2021-06-15 04:43:20|643.75|639.75|643.75|639.75|643.75|639.75|643.75|639.75|1
1623732210000|2021-06-15 04:43:30|643.74|639.74|643.75|639.75|643.78|639.78|643.74|639.74|8
1623732220000|2021-06-15 04:43:40|643.76|639.76|643.77|639.77|643.81|639.81|643.76|639.76|8
1623732230000|2021-06-15 04:43:50|643.76|639.76|643.66|639.66|643.76|639.76|643.4|639.4|22
1623732240000|2021-06-15 04:44:00|643.63|639.63|643.87|639.87|643.89|639.89|643.6|639.6|13
1623732250000|2021-06-15 04:44:10|643.91|639.91|644.13|640.13|644.13|640.13|643.85|639.85|8
1623732260000|2021-06-15 04:44:20|644.14|640.14|644.22|640.22|644.22|640.22|644.14|640.14|6
1623732270000|2021-06-15 04:44:30|644.2|640.2|644.2|640.2|644.22|640.22|644.19|640.19|12
1623732280000|2021-06-15 04:44:40|644.22|640.22|644.93|640.93|645.2|641.2|644.22|640.22|22
1623732290000|2021-06-15 04:44:50|644.96|640.96|644.62|640.62|644.97|640.97|644.61|640.61|28
1623732300000|2021-06-15 04:45:00|644.64|640.64|644.71|640.71|644.71|640.71|644.53|640.53|28
1623732310000|2021-06-15 04:45:10|644.7|640.7|644.71|640.71|644.72|640.72|644.68|640.68|15
1623732320000|2021-06-15 04:45:20|644.7|640.7|644.86|640.86|644.86|640.86|644.7|640.7|14
1623732330000|2021-06-15 04:45:30|644.93|640.93|644.94|640.94|645.05|641.05|644.92|640.92|31
1623732340000|2021-06-15 04:45:40|644.92|640.92|644.81|640.81|644.98|640.98|644.73|640.73|27
1623732350000|2021-06-15 04:45:50|644.8|640.8|644.8|640.8|644.84|640.84|644.72|640.72|32
1623732360000|2021-06-15 04:46:00|644.76|640.76|644.79|640.79|644.9|640.9|644.71|640.71|29
1623732370000|2021-06-15 04:46:10|644.81|640.81|644.75|640.75|644.85|640.85|644.71|640.71|20
1623732380000|2021-06-15 04:46:20|644.78|640.78|644.73|640.73|644.79|640.79|644.69|640.69|21
1623732390000|2021-06-15 04:46:30|644.78|640.78|644.7|640.7|644.79|640.79|644.68|640.68|18
1623732400000|2021-06-15 04:46:40|644.71|640.71|644.64|640.64|644.74|640.74|644.64|640.64|22
1623732410000|2021-06-15 04:46:50|644.67|640.67|645.18|641.18|645.18|641.18|644.67|640.67|25
1623732420000|2021-06-15 04:47:00|645.21|641.21|645|641|645.21|641.21|644.97|640.97|31
1623732430000|2021-06-15 04:47:10|644.97|640.97|645|641|645.09|641.09|644.97|640.97|13
1623732440000|2021-06-15 04:47:20|645.03|641.03|645.29|641.29|645.29|641.29|644.97|640.97|16
1623732450000|2021-06-15 04:47:30|645.28|641.28|645.44|641.44|645.47|641.47|645.19|641.19|11
1623732460000|2021-06-15 04:47:40|645.45|641.45|645.47|641.47|645.47|641.47|645.44|641.44|5
1623732470000|2021-06-15 04:47:50|645.56|641.56|646.69|642.69|646.69|642.69|645.55|641.55|24
1623732480000|2021-06-15 04:48:00|646.7|642.7|646.96|642.96|646.98|642.98|646.7|642.7|22
1623732490000|2021-06-15 04:48:10|646.95|642.95|646.84|642.84|646.97|642.97|646.65|642.65|27
1623732500000|2021-06-15 04:48:20|646.86|642.86|647.8|643.8|647.86|643.86|646.82|642.82|25
1623732510000|2021-06-15 04:48:30|647.81|643.81|648.61|644.61|648.61|644.61|647.8|643.8|23
1623732520000|2021-06-15 04:48:40|648.58|644.58|648.17|644.17|648.65|644.65|648.14|644.14|25
1623732530000|2021-06-15 04:48:50|648.16|644.16|648.17|644.17|648.28|644.28|648.13|644.13|16
1623732540000|2021-06-15 04:49:00|648.2|644.2|648.85|644.85|648.85|644.85|648.2|644.2|27
1623732550000|2021-06-15 04:49:10|648.88|644.88|649.67|645.67|649.67|645.67|648.88|644.88|25
1623732560000|2021-06-15 04:49:20|649.66|645.66|649.65|645.65|649.71|645.71|649.32|645.32|19
1623732570000|2021-06-15 04:49:30|649.73|645.73|650.12|646.12|650.12|646.12|649.56|645.56|24
1623732580000|2021-06-15 04:49:40|649.8|645.8|650.22|646.22|650.22|646.22|649.8|645.8|10
1623732590000|2021-06-15 04:49:50|649.94|645.94|649.94|645.94|650.07|646.07|649.87|645.87|25
1623732600000|2021-06-15 04:50:00|649.91|645.91|649.87|645.87|650.05|646.05|649.87|645.87|19
1623732610000|2021-06-15 04:50:10|650.04|646.04|650.77|646.77|650.78|646.78|649.87|645.87|28
1623732620000|2021-06-15 04:50:20|650.79|646.79|650.8|646.8|650.89|646.89|650.78|646.78|30
1623732630000|2021-06-15 04:50:30|650.78|646.78|650.14|646.14|650.78|646.78|650.13|646.13|27
1623732640000|2021-06-15 04:50:40|650.15|646.15|649.93|645.93|650.23|646.23|649.9|645.9|26
1623732650000|2021-06-15 04:50:50|649.89|645.89|649.82|645.82|649.89|645.89|649.62|645.62|30
1623732660000|2021-06-15 04:51:00|649.87|645.87|650.04|646.04|650.19|646.19|649.82|645.82|29
1623732670000|2021-06-15 04:51:10|650.02|646.02|649.81|645.81|650.02|646.02|649.81|645.81|30
1623732680000|2021-06-15 04:51:20|649.83|645.83|648.49|644.49|649.83|645.83|648.49|644.49|35
1623732690000|2021-06-15 04:51:30|648.47|644.47|648.7|644.7|648.71|644.71|648.42|644.42|23
1623732700000|2021-06-15 04:51:40|648.69|644.69|648.45|644.45|648.69|644.69|648.42|644.42|28
1623732710000|2021-06-15 04:51:50|648.43|644.43|648.21|644.21|648.46|644.46|648.2|644.2|24
1623732720000|2021-06-15 04:52:00|648.13|644.13|647.89|643.89|648.13|644.13|647.89|643.89|26
1623732730000|2021-06-15 04:52:10|647.9|643.9|648.24|644.24|648.24|644.24|647.9|643.9|11
1623732740000|2021-06-15 04:52:20|648.27|644.27|648.07|644.07|648.32|644.32|648.07|644.07|26
1623732750000|2021-06-15 04:52:30|648.06|644.06|647.86|643.86|648.08|644.08|647.86|643.86|21
1623732760000|2021-06-15 04:52:40|647.85|643.85|647.98|643.98|647.98|643.98|647.8|643.8|25
1623732770000|2021-06-15 04:52:50|647.99|643.99|647.88|643.88|648.02|644.02|647.88|643.88|22
1623732780000|2021-06-15 04:53:00|647.93|643.93|647.72|643.72|647.97|643.97|647.69|643.69|18
1623732790000|2021-06-15 04:53:10|647.71|643.71|647.74|643.74|647.74|643.74|647.7|643.7|19
1623732800000|2021-06-15 04:53:20|647.71|643.71|647.55|643.55|647.72|643.72|647.55|643.55|8
1623732810000|2021-06-15 04:53:30|647.57|643.57|647.51|643.51|647.66|643.66|647.5|643.5|15
1623732820000|2021-06-15 04:53:40|647.53|643.53|647.96|643.96|647.99|643.99|647.51|643.51|17
1623732830000|2021-06-15 04:53:50|647.93|643.93|648.17|644.17|648.23|644.23|647.93|643.93|23
1623732840000|2021-06-15 04:54:00|648.16|644.16|648.26|644.26|648.26|644.26|648.15|644.15|15
1623732850000|2021-06-15 04:54:10|648.25|644.25|648.52|644.52|648.53|644.53|648.21|644.21|21
1623732860000|2021-06-15 04:54:20|648.5|644.5|648.55|644.55|648.55|644.55|648.49|644.49|6
1623732870000|2021-06-15 04:54:30|648.54|644.54|648.55|644.55|648.59|644.59|648.38|644.38|12
1623732880000|2021-06-15 04:54:40|648.53|644.53|648.51|644.51|648.53|644.53|648.43|644.43|9
1623732890000|2021-06-15 04:54:50|648.41|644.41|648.33|644.33|648.41|644.41|648.33|644.33|3
1623732900000|2021-06-15 04:55:00|648.35|644.35|648.33|644.33|648.35|644.35|648.33|644.33|3
1623732910000|2021-06-15 04:55:10|648.31|644.31|648.17|644.17|648.44|644.44|648.17|644.17|16
1623732920000|2021-06-15 04:55:20|648.23|644.23|648.19|644.19|648.29|644.29|648.19|644.19|19
1623732930000|2021-06-15 04:55:30|648.18|644.18|647.76|643.76|648.2|644.2|647.76|643.76|22
1623732940000|2021-06-15 04:55:40|647.74|643.74|647.62|643.62|647.75|643.75|647.61|643.61|10
1623732950000|2021-06-15 04:55:50|647.61|643.61|647.61|643.61|647.62|643.62|647.6|643.6|12
1623732960000|2021-06-15 04:56:00|647.62|643.62|647.99|643.99|647.99|643.99|647.61|643.61|14
1623732970000|2021-06-15 04:56:10|647.98|643.98|647.93|643.93|648.18|644.18|647.92|643.92|16
1623732980000|2021-06-15 04:56:20|647.92|643.92|647.9|643.9|647.92|643.92|647.76|643.76|11
1623732990000|2021-06-15 04:56:30|647.92|643.92|647.78|643.78|647.92|643.92|647.77|643.77|14
1623733000000|2021-06-15 04:56:40|647.82|643.82|647.7|643.7|647.83|643.83|647.7|643.7|12
1623733010000|2021-06-15 04:56:50|647.68|643.68|647.49|643.49|647.68|643.68|647.42|643.42|22
1623733020000|2021-06-15 04:57:00|647.48|643.48|647.42|643.42|647.51|643.51|647.41|643.41|26
1623733030000|2021-06-15 04:57:10|647.46|643.46|647.53|643.53|647.55|643.55|647.45|643.45|15
1623733040000|2021-06-15 04:57:20|647.54|643.54|647.53|643.53|647.54|643.54|647.52|643.52|16
1623733050000|2021-06-15 04:57:30|647.54|643.54|647.59|643.59|647.59|643.59|647.54|643.54|8
1623733060000|2021-06-15 04:57:40|647.57|643.57|647.73|643.73|647.74|643.74|647.57|643.57|14
1623733070000|2021-06-15 04:57:50|647.74|643.74|647.87|643.87|647.87|643.87|647.74|643.74|16
1623733080000|2021-06-15 04:58:00|647.88|643.88|647.62|643.62|647.88|643.88|647.57|643.57|16
1623733090000|2021-06-15 04:58:10|647.63|643.63|647.65|643.65|647.74|643.74|647.62|643.62|11
1623733100000|2021-06-15 04:58:20|647.66|643.66|647.65|643.65|647.66|643.66|647.64|643.64|12
1623733110000|2021-06-15 04:58:30|647.64|643.64|647.61|643.61|647.73|643.73|647.58|643.58|7
1623733120000|2021-06-15 04:58:40|647.58|643.58|647.55|643.55|647.58|643.58|647.55|643.55|2
1623733140000|2021-06-15 04:59:00|647.56|643.56|647.58|643.58|647.58|643.58|647.56|643.56|6
1623733150000|2021-06-15 04:59:10|647.63|643.63|647.63|643.63|647.63|643.63|647.63|643.63|1
1623733160000|2021-06-15 04:59:20|647.59|643.59|647.6|643.6|647.63|643.63|647.56|643.56|5
1623733170000|2021-06-15 04:59:30|647.63|643.63|647.34|643.34|647.63|643.63|647.32|643.32|18
1623733180000|2021-06-15 04:59:40|647.33|643.33|647.33|643.33|647.34|643.34|647.26|643.26|21
1623733190000|2021-06-15 04:59:50|647.32|643.32|647.44|643.44|647.44|643.44|647.31|643.31|11
1623733200000|2021-06-15 05:00:00|647.33|643.33|647.87|643.87|647.87|643.87|647.33|643.33|32
1623733210000|2021-06-15 05:00:10|647.97|643.97|647.96|643.96|648.01|644.01|647.91|643.91|20
1623733220000|2021-06-15 05:00:20|647.97|643.97|647.83|643.83|647.97|643.97|647.74|643.74|19
1623733230000|2021-06-15 05:00:30|647.82|643.82|647.79|643.79|648.01|644.01|647.73|643.73|19
1623733240000|2021-06-15 05:00:40|647.64|643.64|647.74|643.74|647.93|643.93|647.61|643.61|31
1623733250000|2021-06-15 05:00:50|647.71|643.71|648.03|644.03|648.05|644.05|647.65|643.65|23
1623733260000|2021-06-15 05:01:00|648.01|644.01|648|644|648.02|644.02|647.96|643.96|14
1623733270000|2021-06-15 05:01:10|648.01|644.01|647.93|643.93|648.01|644.01|647.92|643.92|13
1623733280000|2021-06-15 05:01:20|647.95|643.95|647.73|643.73|647.98|643.98|647.68|643.68|11
1623733290000|2021-06-15 05:01:30|647.74|643.74|647.75|643.75|647.76|643.76|647.67|643.67|19
1623733300000|2021-06-15 05:01:40|647.73|643.73|647.83|643.83|647.86|643.86|647.66|643.66|16
1623733310000|2021-06-15 05:01:50|647.78|643.78|647.73|643.73|647.86|643.86|647.73|643.73|13
1623733320000|2021-06-15 05:02:00|647.77|643.77|647.58|643.58|647.77|643.77|647.54|643.54|29
1623733330000|2021-06-15 05:02:10|647.59|643.59|647.45|643.45|647.65|643.65|647.45|643.45|19
1623733340000|2021-06-15 05:02:20|647.43|643.43|647.5|643.5|647.52|643.52|647.43|643.43|26
1623733350000|2021-06-15 05:02:30|647.51|643.51|647.52|643.52|647.52|643.52|647.49|643.49|12
1623733360000|2021-06-15 05:02:40|647.53|643.53|647.52|643.52|647.54|643.54|647.49|643.49|12
1623733370000|2021-06-15 05:02:50|647.51|643.51|647.51|643.51|647.53|643.53|647.5|643.5|10
1623733380000|2021-06-15 05:03:00|647.52|643.52|647.4|643.4|647.52|643.52|647.37|643.37|23
1623733390000|2021-06-15 05:03:10|647.43|643.43|647.61|643.61|647.64|643.64|647.43|643.43|16
1623733400000|2021-06-15 05:03:20|647.63|643.63|647.43|643.43|647.63|643.63|647.39|643.39|17
1623733410000|2021-06-15 05:03:30|647.42|643.42|647.3|643.3|647.42|643.42|647.28|643.28|19
1623733420000|2021-06-15 05:03:40|647.29|643.29|647.27|643.27|647.32|643.32|647.27|643.27|17
1623733430000|2021-06-15 05:03:50|647.26|643.26|647.28|643.28|647.29|643.29|647.25|643.25|18
1623733440000|2021-06-15 05:04:00|647.29|643.29|647.19|643.19|647.29|643.29|647.19|643.19|9
1623733450000|2021-06-15 05:04:10|647.21|643.21|647.19|643.19|647.21|643.21|647.19|643.19|3
1623733460000|2021-06-15 05:04:20|647.2|643.2|647.22|643.22|647.24|643.24|647.19|643.19|16
1623733470000|2021-06-15 05:04:30|647.21|643.21|647.2|643.2|647.22|643.22|647.2|643.2|14
1623733480000|2021-06-15 05:04:40|647.21|643.21|646.88|642.88|647.21|643.21|646.88|642.88|10
1623733490000|2021-06-15 05:04:50|646.89|642.89|646.7|642.7|646.89|642.89|646.59|642.59|18
1623733500000|2021-06-15 05:05:00|646.69|642.69|646.95|642.95|646.97|642.97|646.59|642.59|18
1623733510000|2021-06-15 05:05:10|646.96|642.96|646.97|642.97|646.98|642.98|646.96|642.96|6
1623733520000|2021-06-15 05:05:20|646.98|642.98|647.26|643.26|647.29|643.29|646.98|642.98|19
1623733530000|2021-06-15 05:05:30|647.29|643.29|647.32|643.32|647.32|643.32|647.26|643.26|6
1623733540000|2021-06-15 05:05:40|647.33|643.33|647.41|643.41|647.49|643.49|647.32|643.32|14
1623733550000|2021-06-15 05:05:50|647.4|643.4|647.36|643.36|647.46|643.46|647.36|643.36|12
1623733560000|2021-06-15 05:06:00|647.37|643.37|647.08|643.08|647.38|643.38|647.08|643.08|23
1623733570000|2021-06-15 05:06:10|647.09|643.09|647.07|643.07|647.1|643.1|646.91|642.91|24
1623733580000|2021-06-15 05:06:20|647.05|643.05|647.17|643.17|647.22|643.22|647.05|643.05|27
1623733590000|2021-06-15 05:06:30|647.16|643.16|647.02|643.02|647.2|643.2|647|643|29
1623733600000|2021-06-15 05:06:40|647.01|643.01|647.06|643.06|647.08|643.08|647.01|643.01|15
1623733610000|2021-06-15 05:06:50|647.05|643.05|647.06|643.06|647.07|643.07|647.02|643.02|17
1623733620000|2021-06-15 05:07:00|647.07|643.07|647.06|643.06|647.08|643.08|647.03|643.03|18
1623733630000|2021-06-15 05:07:10|647.08|643.08|647.08|643.08|647.08|643.08|647.06|643.06|11
1623733640000|2021-06-15 05:07:20|647.07|643.07|647.07|643.07|647.08|643.08|647.06|643.06|11
1623733650000|2021-06-15 05:07:30|647.08|643.08|647.08|643.08|647.08|643.08|647.08|643.08|1
1623733670000|2021-06-15 05:07:50|647.07|643.07|647.08|643.08|647.08|643.08|647.07|643.07|2
1623733680000|2021-06-15 05:08:00|647.09|643.09|646.97|642.97|647.09|643.09|646.97|642.97|7
1623733690000|2021-06-15 05:08:10|646.98|642.98|647.04|643.04|647.13|643.13|646.97|642.97|14
1623733700000|2021-06-15 05:08:20|647.03|643.03|647.03|643.03|647.06|643.06|647.03|643.03|12
1623733710000|2021-06-15 05:08:30|647.02|643.02|647.03|643.03|647.05|643.05|647.02|643.02|21
1623733720000|2021-06-15 05:08:40|647.04|643.04|647.01|643.01|647.05|643.05|647.01|643.01|17
1623733730000|2021-06-15 05:08:50|647.03|643.03|647.02|643.02|647.03|643.03|647|643|8
1623733740000|2021-06-15 05:09:00|647.04|643.04|647.06|643.06|647.26|643.26|647.04|643.04|17
1623733750000|2021-06-15 05:09:10|647.15|643.15|647.14|643.14|647.23|643.23|646.99|642.99|19
1623733760000|2021-06-15 05:09:20|647.17|643.17|646.93|642.93|647.17|643.17|646.92|642.92|10
1623733770000|2021-06-15 05:09:30|646.92|642.92|647.05|643.05|647.19|643.19|646.92|642.92|19
1623733780000|2021-06-15 05:09:40|647.06|643.06|647.05|643.05|647.09|643.09|647.05|643.05|10
1623733790000|2021-06-15 05:09:50|647.06|643.06|647.06|643.06|647.09|643.09|647.05|643.05|12
1623733800000|2021-06-15 05:10:00|647.05|643.05|647.07|643.07|647.09|643.09|647.05|643.05|18
1623733810000|2021-06-15 05:10:10|647.12|643.12|647.04|643.04|647.13|643.13|647.04|643.04|8
1623733820000|2021-06-15 05:10:20|647.07|643.07|647.04|643.04|647.07|643.07|647.04|643.04|2
1623733830000|2021-06-15 05:10:30|647.01|643.01|647.04|643.04|647.05|643.05|647.01|643.01|10
1623733840000|2021-06-15 05:10:40|647.03|643.03|647.01|643.01|647.04|643.04|647.01|643.01|7
1623733860000|2021-06-15 05:11:00|646.97|642.97|646.08|642.08|646.97|642.97|646.08|642.08|24
1623733870000|2021-06-15 05:11:10|646.12|642.12|646.05|642.05|646.17|642.17|646.02|642.02|12
1623733880000|2021-06-15 05:11:20|646.07|642.07|645.87|641.87|646.07|642.07|645.8|641.8|26
1623733890000|2021-06-15 05:11:30|645.86|641.86|645.4|641.4|645.86|641.86|645.3|641.3|25
1623733900000|2021-06-15 05:11:40|645.46|641.46|645.45|641.45|645.55|641.55|645.33|641.33|21
1623733910000|2021-06-15 05:11:50|645.44|641.44|645.39|641.39|645.51|641.51|645.39|641.39|11
1623733920000|2021-06-15 05:12:00|645.38|641.38|645.74|641.74|645.74|641.74|645.38|641.38|17
1623733930000|2021-06-15 05:12:10|645.75|641.75|645.74|641.74|645.78|641.78|645.74|641.74|15
1623733940000|2021-06-15 05:12:20|645.76|641.76|645.61|641.61|645.76|641.76|645.6|641.6|15
1623733950000|2021-06-15 05:12:30|645.56|641.56|645.55|641.55|645.57|641.57|645.54|641.54|4
1623733960000|2021-06-15 05:12:40|645.54|641.54|645.33|641.33|645.54|641.54|645.3|641.3|28
1623733970000|2021-06-15 05:12:50|645.32|641.32|645.38|641.38|645.41|641.41|645.25|641.25|28
1623733980000|2021-06-15 05:13:00|645.39|641.39|645.45|641.45|645.46|641.46|645.36|641.36|35
1623733990000|2021-06-15 05:13:10|645.47|641.47|645.41|641.41|645.47|641.47|645.2|641.2|20
1623734000000|2021-06-15 05:13:20|645.4|641.4|645.29|641.29|645.62|641.62|645.29|641.29|18
1623734010000|2021-06-15 05:13:30|645.28|641.28|645.29|641.29|645.3|641.3|645.24|641.24|20
1623734020000|2021-06-15 05:13:40|645.31|641.31|645.28|641.28|645.31|641.31|645.28|641.28|2
1623734040000|2021-06-15 05:14:00|645.29|641.29|645.45|641.45|645.51|641.51|645.28|641.28|15
1623734050000|2021-06-15 05:14:10|645.44|641.44|645.38|641.38|645.51|641.51|645.38|641.38|5
1623734060000|2021-06-15 05:14:20|645.37|641.37|645.38|641.38|645.38|641.38|645.37|641.37|2
1623734070000|2021-06-15 05:14:30|645.51|641.51|645.42|641.42|645.54|641.54|645.38|641.38|8
1623734080000|2021-06-15 05:14:40|645.43|641.43|645.4|641.4|645.43|641.43|645.4|641.4|8
1623734090000|2021-06-15 05:14:50|645.42|641.42|645.36|641.36|645.54|641.54|645.36|641.36|17
1623734100000|2021-06-15 05:15:00|645.37|641.37|645.36|641.36|645.37|641.37|645.36|641.36|10
1623734110000|2021-06-15 05:15:10|645.37|641.37|645.41|641.41|645.41|641.41|645.36|641.36|13
1623734120000|2021-06-15 05:15:20|645.37|641.37|645.4|641.4|645.4|641.4|645.35|641.35|11
1623734130000|2021-06-15 05:15:30|645.38|641.38|645.4|641.4|645.4|641.4|645.38|641.38|3
1623734140000|2021-06-15 05:15:40|645.39|641.39|645.33|641.33|645.4|641.4|645.31|641.31|17
1623734150000|2021-06-15 05:15:50|645.31|641.31|645.31|641.31|645.32|641.32|645.31|641.31|5
1623734160000|2021-06-15 05:16:00|645.29|641.29|645.04|641.04|645.35|641.35|644.99|640.99|25
1623734170000|2021-06-15 05:16:10|644.92|640.92|644.51|640.51|644.93|640.93|644.5|640.5|28
1623734180000|2021-06-15 05:16:20|644.5|640.5|644.39|640.39|644.5|640.5|644.3|640.3|9
1623734190000|2021-06-15 05:16:30|644.38|640.38|644.23|640.23|644.39|640.39|644.16|640.16|18
1623734200000|2021-06-15 05:16:40|644.27|640.27|643.88|639.88|644.28|640.28|643.88|639.88|28
1623734210000|2021-06-15 05:16:50|643.87|639.87|643.79|639.79|643.93|639.93|643.78|639.78|13
1623734220000|2021-06-15 05:17:00|643.76|639.76|644|640|644|640|643.76|639.76|16
1623734230000|2021-06-15 05:17:10|643.82|639.82|643.84|639.84|643.84|639.84|643.79|639.79|6
1623734240000|2021-06-15 05:17:20|643.86|639.86|643.82|639.82|643.86|639.86|643.82|639.82|5
1623734250000|2021-06-15 05:17:30|643.8|639.8|643.63|639.63|643.85|639.85|643.63|639.63|6
1623734260000|2021-06-15 05:17:40|643.84|639.84|643.8|639.8|643.84|639.84|643.76|639.76|4
1623734270000|2021-06-15 05:17:50|643.76|639.76|643.84|639.84|643.84|639.84|643.76|639.76|2
1623734300000|2021-06-15 05:18:20|643.81|639.81|643.8|639.8|643.84|639.84|643.8|639.8|4
1623734310000|2021-06-15 05:18:30|643.84|639.84|643.84|639.84|643.84|639.84|643.8|639.8|7
1623734320000|2021-06-15 05:18:40|643.8|639.8|643.81|639.81|643.81|639.81|643.8|639.8|2
1623734330000|2021-06-15 05:18:50|643.88|639.88|643.61|639.61|643.88|639.88|643.54|639.54|22
1623734340000|2021-06-15 05:19:00|643.53|639.53|643.43|639.43|643.63|639.63|643.41|639.41|26
1623734350000|2021-06-15 05:19:10|643.44|639.44|643.44|639.44|643.46|639.46|643.38|639.38|31
1623734360000|2021-06-15 05:19:20|643.46|639.46|643.51|639.51|643.53|639.53|643.44|639.44|30
1623734370000|2021-06-15 05:19:30|643.5|639.5|643.46|639.46|643.53|639.53|643.35|639.35|26
1623734380000|2021-06-15 05:19:40|643.45|639.45|643.42|639.42|643.51|639.51|643.42|639.42|19
1623734390000|2021-06-15 05:19:50|643.44|639.44|643.26|639.26|643.45|639.45|643.22|639.22|21
1623734400000|2021-06-15 05:20:00|643.27|639.27|643.46|639.46|643.46|639.46|643.27|639.27|8
1623734410000|2021-06-15 05:20:10|643.45|639.45|643.46|639.46|643.46|639.46|643.42|639.42|13
1623734420000|2021-06-15 05:20:20|643.45|639.45|643.35|639.35|643.46|639.46|643.32|639.32|13
1623734430000|2021-06-15 05:20:30|643.29|639.29|643.27|639.27|643.35|639.35|643.27|639.27|15
1623734440000|2021-06-15 05:20:40|643.28|639.28|643.1|639.1|643.36|639.36|643.1|639.1|11
1623734450000|2021-06-15 05:20:50|643.16|639.16|643.14|639.14|643.19|639.19|643.13|639.13|24
1623734460000|2021-06-15 05:21:00|643.13|639.13|642.99|638.99|643.15|639.15|642.96|638.96|19
1623734470000|2021-06-15 05:21:10|643|639|643.19|639.19|643.19|639.19|642.96|638.96|19
1623734480000|2021-06-15 05:21:20|643.1|639.1|643.19|639.19|643.19|639.19|643.04|639.04|14
1623734490000|2021-06-15 05:21:30|643.23|639.23|643.38|639.38|643.41|639.41|643.19|639.19|13
1623734500000|2021-06-15 05:21:40|643.39|639.39|643.38|639.38|643.43|639.43|643.31|639.31|14
1623734510000|2021-06-15 05:21:50|643.39|639.39|643.17|639.17|643.43|639.43|643.17|639.17|20
1623734520000|2021-06-15 05:22:00|643.19|639.19|643.29|639.29|643.41|639.41|643.17|639.17|22
1623734530000|2021-06-15 05:22:10|643.31|639.31|643.34|639.34|643.34|639.34|643.23|639.23|27
1623734540000|2021-06-15 05:22:20|643.35|639.35|643.38|639.38|643.38|639.38|643.34|639.34|11
1623734550000|2021-06-15 05:22:30|643.35|639.35|643.4|639.4|643.4|639.4|643.34|639.34|20
1623734560000|2021-06-15 05:22:40|643.39|639.39|643.39|639.39|643.42|639.42|643.39|639.39|13
1623734570000|2021-06-15 05:22:50|643.41|639.41|643.41|639.41|643.44|639.44|643.4|639.4|13
1623734580000|2021-06-15 05:23:00|643.43|639.43|643.39|639.39|643.55|639.55|643.39|639.39|8
1623734590000|2021-06-15 05:23:10|643.53|639.53|643.53|639.53|643.53|639.53|643.31|639.31|7
1623734600000|2021-06-15 05:23:20|643.23|639.23|643.43|639.43|643.43|639.43|643.2|639.2|13
1623734610000|2021-06-15 05:23:30|643.41|639.41|643.28|639.28|643.43|639.43|643.28|639.28|17
1623734620000|2021-06-15 05:23:40|643.29|639.29|643.29|639.29|643.32|639.32|643.29|639.29|7
1623734630000|2021-06-15 05:23:50|643.32|639.32|643.45|639.45|643.54|639.54|643.29|639.29|19
1623734640000|2021-06-15 05:24:00|643.49|639.49|643.46|639.46|643.49|639.49|643.36|639.36|22
1623734650000|2021-06-15 05:24:10|643.47|639.47|643.63|639.63|643.66|639.66|643.42|639.42|14
1623734660000|2021-06-15 05:24:20|643.65|639.65|643.63|639.63|643.67|639.67|643.63|639.63|16
1623734670000|2021-06-15 05:24:30|643.54|639.54|643.65|639.65|643.66|639.66|643.52|639.52|9
1623734680000|2021-06-15 05:24:40|643.63|639.63|643.63|639.63|643.66|639.66|643.63|639.63|14
1623734690000|2021-06-15 05:24:50|643.66|639.66|643.68|639.68|643.68|639.68|643.54|639.54|9
1623734700000|2021-06-15 05:25:00|643.67|639.67|643.66|639.66|643.68|639.68|643.53|639.53|23
1623734710000|2021-06-15 05:25:10|643.68|639.68|642.2|638.2|643.68|639.68|642.2|638.2|18
1623734720000|2021-06-15 05:25:20|642.63|638.63|642.81|638.81|643.08|639.08|642.16|638.16|25
1623734730000|2021-06-15 05:25:30|642.3|638.3|642.7|638.7|643.09|639.09|642.3|638.3|24
1623734740000|2021-06-15 05:25:40|642.68|638.68|642.44|638.44|642.68|638.68|642.42|638.42|31
1623734750000|2021-06-15 05:25:50|642.45|638.45|642.29|638.29|642.51|638.51|642.29|638.29|27
1623734760000|2021-06-15 05:26:00|642.32|638.32|642.51|638.51|642.51|638.51|642.27|638.27|23
1623734770000|2021-06-15 05:26:10|642.55|638.55|642.81|638.81|642.81|638.81|642.55|638.55|24
1623734780000|2021-06-15 05:26:20|642.8|638.8|642.84|638.84|642.91|638.91|642.78|638.78|20
1623734790000|2021-06-15 05:26:30|642.87|638.87|642.93|638.93|642.93|638.93|642.86|638.86|22
1623734800000|2021-06-15 05:26:40|643.01|639.01|643.01|639.01|643.02|639.02|642.97|638.97|23
1623734810000|2021-06-15 05:26:50|643.02|639.02|643.05|639.05|643.05|639.05|643|639|25
1623734820000|2021-06-15 05:27:00|643.03|639.03|643.12|639.12|643.18|639.18|643|639|19
1623734830000|2021-06-15 05:27:10|643.22|639.22|643.27|639.27|643.31|639.31|643.22|639.22|27
1623734840000|2021-06-15 05:27:20|643.28|639.28|643.32|639.32|643.35|639.35|643.28|639.28|19
1623734850000|2021-06-15 05:27:30|643.31|639.31|643.3|639.3|643.31|639.31|643.28|639.28|14
1623734860000|2021-06-15 05:27:40|643.37|639.37|643.37|639.37|643.37|639.37|643.31|639.31|10
1623734870000|2021-06-15 05:27:50|643.31|639.31|643.34|639.34|643.43|639.43|643.28|639.28|16
1623734880000|2021-06-15 05:28:00|643.32|639.32|643.21|639.21|643.34|639.34|643.2|639.2|9
1623734890000|2021-06-15 05:28:10|643.12|639.12|643|639|643.16|639.16|643|639|14
1623734900000|2021-06-15 05:28:20|643.01|639.01|643.02|639.02|643.03|639.03|643|639|7
1623734910000|2021-06-15 05:28:30|642.96|638.96|643|639|643.06|639.06|642.96|638.96|23
1623734920000|2021-06-15 05:28:40|643.01|639.01|643.02|639.02|643.08|639.08|643.01|639.01|18
1623734930000|2021-06-15 05:28:50|643.03|639.03|643.19|639.19|643.19|639.19|643.01|639.01|12
1623734940000|2021-06-15 05:29:00|643.17|639.17|643.23|639.23|643.24|639.24|643.14|639.14|23
1623734950000|2021-06-15 05:29:10|643.24|639.24|643.07|639.07|643.24|639.24|643.05|639.05|24
1623734960000|2021-06-15 05:29:20|643.06|639.06|643.14|639.14|643.28|639.28|643.06|639.06|18
1623734970000|2021-06-15 05:29:30|643.15|639.15|643.57|639.57|643.6|639.6|643.12|639.12|24
1623734980000|2021-06-15 05:29:40|643.56|639.56|643.56|639.56|643.64|639.64|643.52|639.52|24
1623734990000|2021-06-15 05:29:50|643.55|639.55|643.52|639.52|643.57|639.57|643.51|639.51|17
1623735000000|2021-06-15 05:30:00|643.51|639.51|643.52|639.52|643.55|639.55|643.45|639.45|21
1623735010000|2021-06-15 05:30:10|643.47|639.47|643.49|639.49|643.5|639.5|643.47|639.47|8
1623735020000|2021-06-15 05:30:20|643.5|639.5|643.39|639.39|643.53|639.53|643.3|639.3|16
1623735030000|2021-06-15 05:30:30|643.3|639.3|643.37|639.37|643.39|639.39|643.29|639.29|14
1623735040000|2021-06-15 05:30:40|643.38|639.38|643.39|639.39|643.51|639.51|643.28|639.28|22
1623735050000|2021-06-15 05:30:50|643.4|639.4|643.38|639.38|643.41|639.41|643.31|639.31|22
1623735060000|2021-06-15 05:31:00|643.37|639.37|643.5|639.5|643.65|639.65|643.31|639.31|25
1623735070000|2021-06-15 05:31:10|643.58|639.58|643.57|639.57|643.64|639.64|643.51|639.51|17
1623735080000|2021-06-15 05:31:20|643.55|639.55|643.56|639.56|643.58|639.58|643.54|639.54|15
1623735090000|2021-06-15 05:31:30|643.57|639.57|643.61|639.61|643.61|639.61|643.55|639.55|21
1623735100000|2021-06-15 05:31:40|643.64|639.64|643.73|639.73|643.74|639.74|643.64|639.64|13
1623735110000|2021-06-15 05:31:50|643.72|639.72|643.72|639.72|643.73|639.73|643.7|639.7|8
1623735120000|2021-06-15 05:32:00|643.73|639.73|643.73|639.73|643.73|639.73|643.73|639.73|1
1623735130000|2021-06-15 05:32:10|643.72|639.72|643.64|639.64|643.73|639.73|643.64|639.64|4
1623735140000|2021-06-15 05:32:20|643.67|639.67|643.68|639.68|643.68|639.68|643.67|639.67|2
1623735150000|2021-06-15 05:32:30|643.69|639.69|643.76|639.76|643.78|639.78|643.68|639.68|13
1623735160000|2021-06-15 05:32:40|643.77|639.77|643.79|639.79|643.81|639.81|643.77|639.77|16
1623735170000|2021-06-15 05:32:50|643.8|639.8|643.81|639.81|643.81|639.81|643.78|639.78|11
1623735180000|2021-06-15 05:33:00|643.8|639.8|643.83|639.83|643.83|639.83|643.7|639.7|22
1623735190000|2021-06-15 05:33:10|643.81|639.81|643.74|639.74|643.85|639.85|643.72|639.72|8
1623735200000|2021-06-15 05:33:20|643.73|639.73|643.94|639.94|643.94|639.94|643.73|639.73|9
1623735210000|2021-06-15 05:33:30|643.89|639.89|643.85|639.85|643.91|639.91|643.85|639.85|12
1623735220000|2021-06-15 05:33:40|643.87|639.87|643.88|639.88|643.88|639.88|643.86|639.86|4
1623735230000|2021-06-15 05:33:50|643.86|639.86|643.93|639.93|643.93|639.93|643.86|639.86|6
1623735250000|2021-06-15 05:34:10|643.94|639.94|643.98|639.98|644.11|640.11|643.93|639.93|11
1623735260000|2021-06-15 05:34:20|644.16|640.16|644.47|640.47|644.5|640.5|644.16|640.16|16
1623735270000|2021-06-15 05:34:30|644.46|640.46|644.5|640.5|644.55|640.55|644.46|640.46|8
1623735280000|2021-06-15 05:34:40|644.45|640.45|644.67|640.67|644.67|640.67|644.45|640.45|9
1623735290000|2021-06-15 05:34:50|644.59|640.59|644.51|640.51|644.63|640.63|644.41|640.41|24
1623735300000|2021-06-15 05:35:00|644.46|640.46|644.56|640.56|644.56|640.56|644.43|640.43|19
1623735310000|2021-06-15 05:35:10|644.57|640.57|644.61|640.61|644.61|640.61|644.55|640.55|18
1623735320000|2021-06-15 05:35:20|644.65|640.65|644.8|640.8|644.82|640.82|644.65|640.65|20
1623735330000|2021-06-15 05:35:30|644.81|640.81|644.83|640.83|644.84|640.84|644.8|640.8|11
1623735340000|2021-06-15 05:35:40|644.84|640.84|644.79|640.79|644.84|640.84|644.75|640.75|7
1623735350000|2021-06-15 05:35:50|644.78|640.78|644.84|640.84|644.88|640.88|644.78|640.78|5
1623735360000|2021-06-15 05:36:00|644.78|640.78|644.82|640.82|644.82|640.82|644.75|640.75|10
1623735370000|2021-06-15 05:36:10|644.83|640.83|644.8|640.8|644.83|640.83|644.79|640.79|8
1623735380000|2021-06-15 05:36:20|644.81|640.81|644.77|640.77|644.81|640.81|644.73|640.73|15
1623735390000|2021-06-15 05:36:30|644.76|640.76|644.57|640.57|644.8|640.8|644.56|640.56|24
1623735400000|2021-06-15 05:36:40|644.58|640.58|644.64|640.64|644.65|640.65|644.56|640.56|24
1623735410000|2021-06-15 05:36:50|644.63|640.63|644.21|640.21|644.63|640.63|644.21|640.21|24
1623735420000|2021-06-15 05:37:00|644.22|640.22|644.51|640.51|644.51|640.51|644.22|640.22|22
1623735430000|2021-06-15 05:37:10|644.48|640.48|644.44|640.44|644.49|640.49|644.41|640.41|26
1623735440000|2021-06-15 05:37:20|644.43|640.43|644.41|640.41|644.47|640.47|644.41|640.41|16
1623735450000|2021-06-15 05:37:30|644.42|640.42|644.02|640.02|644.43|640.43|643.82|639.82|24
1623735460000|2021-06-15 05:37:40|644.04|640.04|643.92|639.92|644.08|640.08|643.9|639.9|26
1623735470000|2021-06-15 05:37:50|643.91|639.91|643.66|639.66|643.94|639.94|643.62|639.62|19
1623735480000|2021-06-15 05:38:00|643.65|639.65|643.65|639.65|643.73|639.73|643.52|639.52|21
1623735490000|2021-06-15 05:38:10|643.64|639.64|643.07|639.07|643.71|639.71|643.07|639.07|35
1623735500000|2021-06-15 05:38:20|643.12|639.12|643.08|639.08|643.18|639.18|643.03|639.03|23
1623735510000|2021-06-15 05:38:30|643.07|639.07|642.95|638.95|643.14|639.14|642.88|638.88|20
1623735520000|2021-06-15 05:38:40|642.96|638.96|643.08|639.08|643.22|639.22|642.96|638.96|25
1623735530000|2021-06-15 05:38:50|643.07|639.07|643.11|639.11|643.14|639.14|643.07|639.07|17
1623735540000|2021-06-15 05:39:00|643.12|639.12|643.26|639.26|643.26|639.26|643.08|639.08|17
1623735550000|2021-06-15 05:39:10|643.25|639.25|643.32|639.32|643.34|639.34|643.19|639.19|27
1623735560000|2021-06-15 05:39:20|643.34|639.34|643.22|639.22|643.34|639.34|643.19|639.19|21
1623735570000|2021-06-15 05:39:30|643.33|639.33|643.29|639.29|643.38|639.38|643.29|639.29|25
1623735580000|2021-06-15 05:39:40|643.26|639.26|643.24|639.24|643.34|639.34|643.24|639.24|22
1623735590000|2021-06-15 05:39:50|643.23|639.23|643.4|639.4|643.4|639.4|643.2|639.2|15
1623735600000|2021-06-15 05:40:00|643.53|639.53|643.24|639.24|643.53|639.53|643.24|639.24|16
1623735610000|2021-06-15 05:40:10|643.23|639.23|643.24|639.24|643.27|639.27|643.18|639.18|21
1623735620000|2021-06-15 05:40:20|643.21|639.21|643.19|639.19|643.28|639.28|643.18|639.18|23
1623735630000|2021-06-15 05:40:30|643.22|639.22|643.27|639.27|643.32|639.32|643.19|639.19|21
1623735640000|2021-06-15 05:40:40|643.26|639.26|643.24|639.24|643.26|639.26|642.98|638.98|25
1623735650000|2021-06-15 05:40:50|643.25|639.25|643.18|639.18|643.26|639.26|643.14|639.14|16
1623735660000|2021-06-15 05:41:00|643.17|639.17|643.44|639.44|643.44|639.44|643.16|639.16|22
1623735670000|2021-06-15 05:41:10|643.42|639.42|643.43|639.43|643.45|639.45|643.42|639.42|15
1623735680000|2021-06-15 05:41:20|643.42|639.42|643.7|639.7|643.76|639.76|643.42|639.42|21
1623735690000|2021-06-15 05:41:30|643.71|639.71|643.72|639.72|643.75|639.75|643.7|639.7|10
1623735700000|2021-06-15 05:41:40|643.74|639.74|643.66|639.66|643.74|639.74|643.63|639.63|20
1623735710000|2021-06-15 05:41:50|643.65|639.65|643.66|639.66|643.69|639.69|643.63|639.63|16
1623735720000|2021-06-15 05:42:00|643.65|639.65|643.74|639.74|643.75|639.75|643.64|639.64|13
1623735730000|2021-06-15 05:42:10|643.73|639.73|643.76|639.76|643.76|639.76|643.73|639.73|15
1623735740000|2021-06-15 05:42:20|643.75|639.75|643.74|639.74|643.76|639.76|643.73|639.73|14
1623735750000|2021-06-15 05:42:30|643.73|639.73|643.76|639.76|643.76|639.76|643.73|639.73|10
1623735760000|2021-06-15 05:42:40|643.74|639.74|643.74|639.74|643.76|639.76|643.74|639.74|5
1623735770000|2021-06-15 05:42:50|643.76|639.76|643.87|639.87|643.87|639.87|643.76|639.76|12
1623735780000|2021-06-15 05:43:00|643.88|639.88|644.16|640.16|644.16|640.16|643.87|639.87|11
1623735790000|2021-06-15 05:43:10|644.13|640.13|644.16|640.16|644.16|640.16|644.13|640.13|5
1623735800000|2021-06-15 05:43:20|644.17|640.17|644.13|640.13|644.17|640.17|644.13|640.13|2
1623735810000|2021-06-15 05:43:30|644.17|640.17|644.3|640.3|644.33|640.33|644.17|640.17|5
1623735820000|2021-06-15 05:43:40|644.35|640.35|644.04|640.04|644.35|640.35|644.04|640.04|20
1623735830000|2021-06-15 05:43:50|644.02|640.02|644.04|640.04|644.08|640.08|644.02|640.02|13
1623735840000|2021-06-15 05:44:00|644.03|640.03|644.1|640.1|644.14|640.14|644.03|640.03|10
1623735850000|2021-06-15 05:44:10|644.11|640.11|644.09|640.09|644.11|640.11|644.08|640.08|4
1623735860000|2021-06-15 05:44:20|644.08|640.08|644.17|640.17|644.17|640.17|644.08|640.08|8
1623735870000|2021-06-15 05:44:30|644.16|640.16|644.14|640.14|644.16|640.16|644.14|640.14|3
1623735880000|2021-06-15 05:44:40|644.15|640.15|644.23|640.23|644.24|640.24|644.14|640.14|9
1623735890000|2021-06-15 05:44:50|644.24|640.24|644.24|640.24|644.25|640.25|644.2|640.2|14
1623735900000|2021-06-15 05:45:00|644.21|640.21|644.2|640.2|644.26|640.26|644.19|640.19|16
1623735910000|2021-06-15 05:45:10|644.21|640.21|644.25|640.25|644.25|640.25|644.19|640.19|15
1623735920000|2021-06-15 05:45:20|644.23|640.23|644.27|640.27|644.27|640.27|644.23|640.23|13
1623735930000|2021-06-15 05:45:30|644.26|640.26|644.26|640.26|644.26|640.26|644.24|640.24|7
1623735940000|2021-06-15 05:45:40|644.27|640.27|644.35|640.35|644.35|640.35|644.27|640.27|8
1623735950000|2021-06-15 05:45:50|644.34|640.34|644.33|640.33|644.36|640.36|644.31|640.31|15
1623735960000|2021-06-15 05:46:00|644.34|640.34|644.35|640.35|644.35|640.35|644.32|640.32|11
1623735970000|2021-06-15 05:46:10|644.34|640.34|644.34|640.34|644.35|640.35|644.32|640.32|17
1623735980000|2021-06-15 05:46:20|644.35|640.35|644.36|640.36|644.37|640.37|644.35|640.35|10
1623735990000|2021-06-15 05:46:30|644.35|640.35|644.39|640.39|644.39|640.39|644.35|640.35|13
1623736000000|2021-06-15 05:46:40|644.38|640.38|644.36|640.36|644.38|640.38|644.34|640.34|17
1623736010000|2021-06-15 05:46:50|644.42|640.42|644.78|640.78|644.78|640.78|644.42|640.42|15
1623736020000|2021-06-15 05:47:00|644.81|640.81|644.85|640.85|644.86|640.86|644.81|640.81|14
1623736030000|2021-06-15 05:47:10|644.82|640.82|644.9|640.9|644.9|640.9|644.82|640.82|5
1623736040000|2021-06-15 05:47:20|644.91|640.91|644.96|640.96|644.98|640.98|644.87|640.87|7
1623736050000|2021-06-15 05:47:30|644.97|640.97|645.08|641.08|645.13|641.13|644.96|640.96|12
1623736060000|2021-06-15 05:47:40|645.09|641.09|645.09|641.09|645.13|641.13|645.05|641.05|21
1623736070000|2021-06-15 05:47:50|645.12|641.12|645.21|641.21|645.21|641.21|645.09|641.09|9
1623736080000|2021-06-15 05:48:00|645.19|641.19|644.7|640.7|645.19|641.19|644.7|640.7|16
1623736090000|2021-06-15 05:48:10|644.67|640.67|644.67|640.67|644.7|640.7|644.65|640.65|9
1623736100000|2021-06-15 05:48:20|644.65|640.65|644.58|640.58|644.67|640.67|644.57|640.57|13
1623736110000|2021-06-15 05:48:30|644.59|640.59|644.25|640.25|644.59|640.59|644.25|640.25|18
1623736120000|2021-06-15 05:48:40|644.2|640.2|644.16|640.16|644.21|640.21|644.16|640.16|17
1623736130000|2021-06-15 05:48:50|644.17|640.17|643.92|639.92|644.17|640.17|643.92|639.92|11
1623736140000|2021-06-15 05:49:00|643.94|639.94|643.96|639.96|643.96|639.96|643.94|639.94|15
1623736150000|2021-06-15 05:49:10|643.95|639.95|643.99|639.99|644.21|640.21|643.9|639.9|22
1623736160000|2021-06-15 05:49:20|644.06|640.06|644.07|640.07|644.07|640.07|643.94|639.94|22
1623736170000|2021-06-15 05:49:30|644.08|640.08|644.04|640.04|644.08|640.08|643.95|639.95|16
1623736180000|2021-06-15 05:49:40|644.03|640.03|643.97|639.97|644.03|640.03|643.97|639.97|18
1623736190000|2021-06-15 05:49:50|643.96|639.96|643.66|639.66|643.96|639.96|643.61|639.61|15
1623736200000|2021-06-15 05:50:00|643.44|639.44|643.29|639.29|643.48|639.48|643.22|639.22|27
1623736210000|2021-06-15 05:50:10|643.28|639.28|643.29|639.29|643.44|639.44|643.27|639.27|23
1623736220000|2021-06-15 05:50:20|643.32|639.32|643.34|639.34|643.38|639.38|643.16|639.16|20
1623736230000|2021-06-15 05:50:30|643.37|639.37|643.19|639.19|643.37|639.37|643.15|639.15|25
1623736240000|2021-06-15 05:50:40|643.17|639.17|643.3|639.3|643.3|639.3|643.13|639.13|21
1623736250000|2021-06-15 05:50:50|643.33|639.33|643.53|639.53|643.53|639.53|643.3|639.3|18
1623736260000|2021-06-15 05:51:00|643.52|639.52|643.61|639.61|643.61|639.61|643.52|639.52|21
1623736270000|2021-06-15 05:51:10|643.59|639.59|643.59|639.59|643.63|639.63|643.59|639.59|12
1623736280000|2021-06-15 05:51:20|643.6|639.6|643.71|639.71|643.72|639.72|643.6|639.6|11
1623736290000|2021-06-15 05:51:30|643.72|639.72|643.56|639.56|643.72|639.72|643.53|639.53|23
1623736300000|2021-06-15 05:51:40|643.53|639.53|643.7|639.7|643.7|639.7|643.53|639.53|13
1623736310000|2021-06-15 05:51:50|643.69|639.69|643.71|639.71|643.71|639.71|643.69|639.69|7
1623736320000|2021-06-15 05:52:00|643.7|639.7|643.72|639.72|643.73|639.73|643.7|639.7|8
1623736330000|2021-06-15 05:52:10|643.73|639.73|643.9|639.9|643.92|639.92|643.73|639.73|13
1623736340000|2021-06-15 05:52:20|643.91|639.91|643.94|639.94|643.95|639.95|643.91|639.91|9
1623736350000|2021-06-15 05:52:30|643.96|639.96|643.94|639.94|643.96|639.96|643.93|639.93|12
1623736360000|2021-06-15 05:52:40|643.96|639.96|643.95|639.95|643.96|639.96|643.94|639.94|9
1623736370000|2021-06-15 05:52:50|643.96|639.96|643.96|639.96|643.97|639.97|643.95|639.95|6
1623736380000|2021-06-15 05:53:00|644.08|640.08|644.79|640.79|644.82|640.82|643.69|639.69|18
1623736390000|2021-06-15 05:53:10|644.78|640.78|644.79|640.79|644.86|640.86|644.76|640.76|17
1623736400000|2021-06-15 05:53:20|644.76|640.76|644.42|640.42|644.76|640.76|644.33|640.33|15
1623736410000|2021-06-15 05:53:30|644.39|640.39|644.31|640.31|644.41|640.41|644.31|640.31|22
1623736420000|2021-06-15 05:53:40|644.3|640.3|644.29|640.29|644.41|640.41|644.29|640.29|15
1623736430000|2021-06-15 05:53:50|644.4|640.4|644.32|640.32|644.4|640.4|644.31|640.31|18
1623736440000|2021-06-15 05:54:00|644.33|640.33|644.82|640.82|644.82|640.82|644.33|640.33|19
1623736450000|2021-06-15 05:54:10|644.81|640.81|644.94|640.94|644.94|640.94|644.81|640.81|14
1623736460000|2021-06-15 05:54:20|644.95|640.95|645.1|641.1|645.11|641.11|644.95|640.95|9
1623736470000|2021-06-15 05:54:30|645.09|641.09|644.96|640.96|645.1|641.1|644.96|640.96|9
1623736480000|2021-06-15 05:54:40|644.99|640.99|645.02|641.02|645.02|641.02|644.96|640.96|10
1623736490000|2021-06-15 05:54:50|645.03|641.03|644.94|640.94|645.04|641.04|644.93|640.93|14
1623736500000|2021-06-15 05:55:00|644.95|640.95|645.15|641.15|645.2|641.2|644.82|640.82|18
1623736510000|2021-06-15 05:55:10|645.14|641.14|645.17|641.17|645.21|641.21|645.14|641.14|15
1623736520000|2021-06-15 05:55:20|645.16|641.16|645.67|641.67|645.67|641.67|645.16|641.16|14
1623736530000|2021-06-15 05:55:30|645.68|641.68|645.66|641.66|645.68|641.68|645.55|641.55|10
1623736540000|2021-06-15 05:55:40|645.67|641.67|645.66|641.66|645.67|641.67|645.66|641.66|4
1623736550000|2021-06-15 05:55:50|645.67|641.67|645.64|641.64|645.67|641.67|645.59|641.59|21
1623736560000|2021-06-15 05:56:00|645.66|641.66|645.66|641.66|645.68|641.68|645.57|641.57|20
1623736570000|2021-06-15 05:56:10|645.62|641.62|645.66|641.66|645.68|641.68|645.62|641.62|13
1623736580000|2021-06-15 05:56:20|645.67|641.67|645.66|641.66|645.67|641.67|645.66|641.66|2
1623736590000|2021-06-15 05:56:30|645.67|641.67|645.78|641.78|645.8|641.8|645.67|641.67|17
1623736600000|2021-06-15 05:56:40|645.8|641.8|645.78|641.78|645.8|641.8|645.68|641.68|21
1623736610000|2021-06-15 05:56:50|645.76|641.76|645.8|641.8|645.82|641.82|645.76|641.76|16
1623736620000|2021-06-15 05:57:00|645.79|641.79|645.78|641.78|645.82|641.82|645.77|641.77|21
1623736630000|2021-06-15 05:57:10|645.76|641.76|645.79|641.79|645.79|641.79|645.74|641.74|22
1623736640000|2021-06-15 05:57:20|645.81|641.81|645.82|641.82|645.85|641.85|645.8|641.8|12
1623736650000|2021-06-15 05:57:30|645.83|641.83|645.84|641.84|645.86|641.86|645.83|641.83|9
1623736660000|2021-06-15 05:57:40|645.85|641.85|645.82|641.82|645.85|641.85|645.81|641.81|14
1623736670000|2021-06-15 05:57:50|645.83|641.83|645.84|641.84|645.84|641.84|645.82|641.82|6
1623736680000|2021-06-15 05:58:00|645.83|641.83|645.84|641.84|645.84|641.84|645.83|641.83|2
1623736690000|2021-06-15 05:58:10|645.82|641.82|645.58|641.58|645.83|641.83|645.57|641.57|17
1623736700000|2021-06-15 05:58:20|645.59|641.59|645.39|641.39|645.6|641.6|645.39|641.39|19
1623736710000|2021-06-15 05:58:30|645.26|641.26|645.11|641.11|645.26|641.26|644.98|640.98|24
1623736720000|2021-06-15 05:58:40|645.14|641.14|645.13|641.13|645.15|641.15|645.13|641.13|10
1623736730000|2021-06-15 05:58:50|645.1|641.1|645.07|641.07|645.11|641.11|645.07|641.07|12
1623736740000|2021-06-15 05:59:00|645.08|641.08|645.04|641.04|645.09|641.09|645.04|641.04|9
1623736750000|2021-06-15 05:59:10|645.02|641.02|645.02|641.02|645.02|641.02|645.02|641.02|1
1623736760000|2021-06-15 05:59:20|645.03|641.03|644.97|640.97|645.03|641.03|644.97|640.97|5
1623736770000|2021-06-15 05:59:30|644.96|640.96|644.94|640.94|645|641|644.94|640.94|16
1623736780000|2021-06-15 05:59:40|644.92|640.92|644.92|640.92|644.92|640.92|644.92|640.92|1
1623736790000|2021-06-15 05:59:50|644.94|640.94|644.95|640.95|645.01|641.01|644.93|640.93|12
1623736800000|2021-06-15 06:00:00|644.97|640.97|644.51|640.51|644.97|640.97|644.51|640.51|14
1623736810000|2021-06-15 06:00:10|644.52|640.52|644.14|640.14|644.52|640.52|644.14|640.14|14
1623736820000|2021-06-15 06:00:20|644.16|640.16|644.06|640.06|644.16|640.16|644.06|640.06|9
1623736840000|2021-06-15 06:00:40|644.02|640.02|644.11|640.11|644.12|640.12|644.02|640.02|17
1623736850000|2021-06-15 06:00:50|644.21|640.21|644.19|640.19|644.26|640.26|644.14|640.14|26
1623736860000|2021-06-15 06:01:00|644.2|640.2|644.03|640.03|644.2|640.2|644.03|640.03|17
1623736870000|2021-06-15 06:01:10|644|640|643.9|639.9|644.04|640.04|643.9|639.9|12
1623736880000|2021-06-15 06:01:20|643.91|639.91|643.77|639.77|643.91|639.91|643.75|639.75|24
1623736890000|2021-06-15 06:01:30|643.75|639.75|643.65|639.65|643.77|639.77|643.65|639.65|15
1623736900000|2021-06-15 06:01:40|643.64|639.64|643.66|639.66|643.7|639.7|643.64|639.64|18
1623736910000|2021-06-15 06:01:50|643.67|639.67|643.7|639.7|643.73|639.73|643.66|639.66|12
1623736920000|2021-06-15 06:02:00|643.69|639.69|643.73|639.73|643.74|639.74|643.68|639.68|15
1623736930000|2021-06-15 06:02:10|643.7|639.7|643.76|639.76|643.76|639.76|643.7|639.7|16
1623736940000|2021-06-15 06:02:20|643.75|639.75|643.72|639.72|643.75|639.75|643.7|639.7|5
1623736950000|2021-06-15 06:02:30|643.73|639.73|643.74|639.74|643.75|639.75|643.71|639.71|18
1623736960000|2021-06-15 06:02:40|643.73|639.73|643.75|639.75|643.75|639.75|643.73|639.73|7
1623736970000|2021-06-15 06:02:50|643.74|639.74|643.84|639.84|643.84|639.84|643.7|639.7|13
1623736980000|2021-06-15 06:03:00|643.88|639.88|644.2|640.2|644.2|640.2|643.88|639.88|14
1623736990000|2021-06-15 06:03:10|644.19|640.19|644.28|640.28|644.28|640.28|644.15|640.15|14
1623737000000|2021-06-15 06:03:20|644.4|640.4|644.63|640.63|644.66|640.66|644.4|640.4|19
1623737010000|2021-06-15 06:03:30|644.66|640.66|644.66|640.66|644.7|640.7|644.62|640.62|16
1623737020000|2021-06-15 06:03:40|644.7|640.7|644.79|640.79|644.95|640.95|644.7|640.7|29
1623737030000|2021-06-15 06:03:50|644.78|640.78|644.85|640.85|644.95|640.95|644.7|640.7|21
1623737040000|2021-06-15 06:04:00|644.82|640.82|644.62|640.62|644.97|640.97|644.61|640.61|30
1623737050000|2021-06-15 06:04:10|644.61|640.61|644.81|640.81|644.82|640.82|644.61|640.61|19
1623737060000|2021-06-15 06:04:20|644.8|640.8|644.81|640.81|644.87|640.87|644.77|640.77|23
1623737070000|2021-06-15 06:04:30|644.85|640.85|644.8|640.8|644.86|640.86|644.74|640.74|23
1623737080000|2021-06-15 06:04:40|644.82|640.82|644.87|640.87|644.87|640.87|644.79|640.79|10
1623737090000|2021-06-15 06:04:50|644.89|640.89|644.95|640.95|644.96|640.96|644.89|640.89|11
1623737100000|2021-06-15 06:05:00|644.94|640.94|644.96|640.96|644.99|640.99|644.93|640.93|20
1623737110000|2021-06-15 06:05:10|644.94|640.94|645.08|641.08|645.08|641.08|644.93|640.93|8
1623737120000|2021-06-15 06:05:20|645.11|641.11|645.12|641.12|645.14|641.14|645.09|641.09|17
1623737130000|2021-06-15 06:05:30|645.15|641.15|645.21|641.21|645.21|641.21|645.12|641.12|8
1623737140000|2021-06-15 06:05:40|645.17|641.17|645.27|641.27|645.28|641.28|645.03|641.03|14
1623737150000|2021-06-15 06:05:50|645.28|641.28|645.33|641.33|645.33|641.33|645.28|641.28|4
1623737160000|2021-06-15 06:06:00|645.34|641.34|645.79|641.79|645.82|641.82|645.34|641.34|17
1623737170000|2021-06-15 06:06:10|645.81|641.81|645.96|641.96|645.96|641.96|645.78|641.78|12
1623737180000|2021-06-15 06:06:20|645.97|641.97|645.99|641.99|646|642|645.95|641.95|15
1623737190000|2021-06-15 06:06:30|646|642|646.07|642.07|646.07|642.07|646|642|12
1623737200000|2021-06-15 06:06:40|646.08|642.08|646.05|642.05|646.14|642.14|646.05|642.05|11
1623737210000|2021-06-15 06:06:50|646.12|642.12|646.08|642.08|646.3|642.3|646.08|642.08|17
1623737220000|2021-06-15 06:07:00|646.18|642.18|646.31|642.31|646.48|642.48|646.18|642.18|14
1623737230000|2021-06-15 06:07:10|646.56|642.56|646.53|642.53|646.61|642.61|646.53|642.53|20
1623737240000|2021-06-15 06:07:20|646.54|642.54|646.53|642.53|646.58|642.58|646.53|642.53|13
1623737250000|2021-06-15 06:07:30|646.6|642.6|646.61|642.61|646.77|642.77|646.58|642.58|15
1623737260000|2021-06-15 06:07:40|646.62|642.62|646.62|642.62|646.62|642.62|646.6|642.6|7
1623737280000|2021-06-15 06:08:00|646.61|642.61|646.53|642.53|646.7|642.7|646.51|642.51|18
1623737290000|2021-06-15 06:08:10|646.52|642.52|646.58|642.58|646.59|642.59|646.5|642.5|13
1623737300000|2021-06-15 06:08:20|646.6|642.6|646.6|642.6|646.63|642.63|646.58|642.58|8
1623737310000|2021-06-15 06:08:30|646.62|642.62|646.69|642.69|646.7|642.7|646.61|642.61|6
1623737320000|2021-06-15 06:08:40|646.62|642.62|646.95|642.95|646.95|642.95|646.62|642.62|14
1623737330000|2021-06-15 06:08:50|646.92|642.92|646.97|642.97|646.98|642.98|646.92|642.92|5
1623737340000|2021-06-15 06:09:00|646.92|642.92|647.16|643.16|647.21|643.21|646.92|642.92|23
1623737350000|2021-06-15 06:09:10|647.19|643.19|647.27|643.27|647.34|643.34|647.17|643.17|8
1623737370000|2021-06-15 06:09:30|647.29|643.29|647.27|643.27|647.29|643.29|647.27|643.27|6
1623737380000|2021-06-15 06:09:40|647.19|643.19|647.19|643.19|647.21|643.21|647.19|643.19|3
1623737390000|2021-06-15 06:09:50|647.31|643.31|647.28|643.28|647.35|643.35|647.26|643.26|16
1623737400000|2021-06-15 06:10:00|647.29|643.29|647.25|643.25|647.29|643.29|647.25|643.25|11
1623737410000|2021-06-15 06:10:10|647.24|643.24|647.19|643.19|647.24|643.24|647.19|643.19|2
1623737420000|2021-06-15 06:10:20|647.18|643.18|647.01|643.01|647.18|643.18|647.01|643.01|9
1623737430000|2021-06-15 06:10:30|647.03|643.03|647.03|643.03|647.04|643.04|647.03|643.03|5
1623737440000|2021-06-15 06:10:40|647.04|643.04|647.01|643.01|647.04|643.04|647.01|643.01|4
1623737450000|2021-06-15 06:10:50|647.02|643.02|647.22|643.22|647.24|643.24|647.02|643.02|14
1623737460000|2021-06-15 06:11:00|647.23|643.23|647.35|643.35|647.35|643.35|647.2|643.2|23
1623737470000|2021-06-15 06:11:10|647.39|643.39|647.35|643.35|647.46|643.46|647.33|643.33|18
1623737480000|2021-06-15 06:11:20|647.3|643.3|647.13|643.13|647.35|643.35|647.12|643.12|11
1623737490000|2021-06-15 06:11:30|647.15|643.15|647.21|643.21|647.22|643.22|647.13|643.13|14
1623737500000|2021-06-15 06:11:40|647.18|643.18|647.13|643.13|647.22|643.22|647.11|643.11|23
1623737510000|2021-06-15 06:11:50|647.12|643.12|647.1|643.1|647.13|643.13|647.1|643.1|8
1623737520000|2021-06-15 06:12:00|647.12|643.12|647.06|643.06|647.12|643.12|647|643|17
1623737530000|2021-06-15 06:12:10|647.05|643.05|647.19|643.19|647.19|643.19|647.01|643.01|21
1623737540000|2021-06-15 06:12:20|647.24|643.24|647.41|643.41|647.43|643.43|647.24|643.24|16
1623737550000|2021-06-15 06:12:30|647.4|643.4|647.71|643.71|647.75|643.75|647.4|643.4|16
1623737560000|2021-06-15 06:12:40|647.73|643.73|647.76|643.76|647.76|643.76|647.73|643.73|4
1623737570000|2021-06-15 06:12:50|647.78|643.78|647.88|643.88|647.96|643.96|647.78|643.78|16
1623737580000|2021-06-15 06:13:00|647.89|643.89|648.22|644.22|648.23|644.23|647.86|643.86|19
1623737590000|2021-06-15 06:13:10|648.16|644.16|648.5|644.5|648.52|644.52|648.05|644.05|20
1623737600000|2021-06-15 06:13:20|648.52|644.52|648.57|644.57|648.58|644.58|648.48|644.48|24
1623737610000|2021-06-15 06:13:30|648.56|644.56|648.59|644.59|648.59|644.59|648.55|644.55|10
1623737620000|2021-06-15 06:13:40|648.6|644.6|648.62|644.62|648.73|644.73|648.6|644.6|8
1623737630000|2021-06-15 06:13:50|648.64|644.64|648.84|644.84|648.84|644.84|648.61|644.61|11
1623737640000|2021-06-15 06:14:00|648.91|644.91|649.45|645.45|649.45|645.45|648.91|644.91|14
1623737650000|2021-06-15 06:14:10|649.55|645.55|649.62|645.62|649.63|645.63|649.54|645.54|14
1623737660000|2021-06-15 06:14:20|649.61|645.61|649.79|645.79|649.79|645.79|649.58|645.58|21
1623737670000|2021-06-15 06:14:30|649.8|645.8|649.87|645.87|649.87|645.87|649.79|645.79|17
1623737680000|2021-06-15 06:14:40|649.92|645.92|650.13|646.13|650.14|646.14|649.92|645.92|19
1623737690000|2021-06-15 06:14:50|650.09|646.09|650.14|646.14|650.2|646.2|649.93|645.93|28
1623737700000|2021-06-15 06:15:00|650.15|646.15|650.56|646.56|650.56|646.56|650.12|646.12|22
1623737710000|2021-06-15 06:15:10|650.58|646.58|650.57|646.57|650.61|646.61|650.53|646.53|15
1623737720000|2021-06-15 06:15:20|650.59|646.59|650.71|646.71|650.71|646.71|650.57|646.57|17
1623737730000|2021-06-15 06:15:30|650.81|646.81|650.99|646.99|651.01|647.01|650.8|646.8|16
1623737740000|2021-06-15 06:15:40|651|647|651.03|647.03|651.03|647.03|650.96|646.96|17
1623737750000|2021-06-15 06:15:50|651.02|647.02|651|647|651.02|647.02|650.99|646.99|9
1623737760000|2021-06-15 06:16:00|651.01|647.01|651.01|647.01|651.01|647.01|650.99|646.99|3
1623737770000|2021-06-15 06:16:10|650.96|646.96|650.98|646.98|651.03|647.03|650.96|646.96|14
1623737780000|2021-06-15 06:16:20|650.96|646.96|650.98|646.98|650.99|646.99|650.96|646.96|6
1623737790000|2021-06-15 06:16:30|650.97|646.97|650.98|646.98|650.98|646.98|650.97|646.97|2
1623737800000|2021-06-15 06:16:40|650.97|646.97|650.98|646.98|650.98|646.98|650.97|646.97|10
1623737820000|2021-06-15 06:17:00|650.99|646.99|651.07|647.07|651.1|647.1|650.99|646.99|6
1623737830000|2021-06-15 06:17:10|651.06|647.06|651.07|647.07|651.09|647.09|651.06|647.06|9
1623737840000|2021-06-15 06:17:20|651.06|647.06|651.41|647.41|651.43|647.43|651.03|647.03|17
1623737850000|2021-06-15 06:17:30|651.43|647.43|651.82|647.82|651.82|647.82|651.43|647.43|22
1623737860000|2021-06-15 06:17:40|651.79|647.79|651.65|647.65|651.79|647.79|651.64|647.64|19
1623737870000|2021-06-15 06:17:50|651.72|647.72|651.66|647.66|651.75|647.75|651.66|647.66|10
1623737880000|2021-06-15 06:18:00|651.67|647.67|650.5|646.5|651.67|647.67|650.5|646.5|29
1623737890000|2021-06-15 06:18:10|650.6|646.6|650.92|646.92|650.98|646.98|650.6|646.6|31
1623737900000|2021-06-15 06:18:20|650.86|646.86|650.95|646.95|650.95|646.95|650.78|646.78|33
1623737910000|2021-06-15 06:18:30|650.96|646.96|650.93|646.93|651|647|650.9|646.9|17
1623737920000|2021-06-15 06:18:40|650.92|646.92|650.95|646.95|650.99|646.99|650.87|646.87|26
1623737930000|2021-06-15 06:18:50|650.97|646.97|651.03|647.03|651.04|647.04|650.92|646.92|22
1623737940000|2021-06-15 06:19:00|651.04|647.04|651.1|647.1|651.1|647.1|651.03|647.03|11
1623737950000|2021-06-15 06:19:10|651.22|647.22|651.34|647.34|651.34|647.34|651.2|647.2|10
1623737960000|2021-06-15 06:19:20|651.33|647.33|651.36|647.36|651.43|647.43|651.33|647.33|13
1623737970000|2021-06-15 06:19:30|651.37|647.37|651.55|647.55|651.58|647.58|651.37|647.37|18
1623737980000|2021-06-15 06:19:40|651.56|647.56|651.6|647.6|651.7|647.7|651.51|647.51|14
1623737990000|2021-06-15 06:19:50|651.61|647.61|651.64|647.64|651.64|647.64|651.53|647.53|20
1623738000000|2021-06-15 06:20:00|651.63|647.63|651.62|647.62|651.64|647.64|651.55|647.55|16
1623738010000|2021-06-15 06:20:10|651.63|647.63|651.55|647.55|651.63|647.63|651.54|647.54|11
1623738020000|2021-06-15 06:20:20|651.54|647.54|651.59|647.59|651.6|647.6|651.53|647.53|8
1623738030000|2021-06-15 06:20:30|651.56|647.56|651.92|647.92|651.92|647.92|651.56|647.56|19
1623738040000|2021-06-15 06:20:40|651.93|647.93|651.91|647.91|651.94|647.94|651.87|647.87|17
1623738050000|2021-06-15 06:20:50|651.9|647.9|651.8|647.8|651.9|647.9|651.75|647.75|16
1623738060000|2021-06-15 06:21:00|651.79|647.79|651.8|647.8|651.87|647.87|651.78|647.78|25
1623738070000|2021-06-15 06:21:10|651.82|647.82|651.82|647.82|651.84|647.84|651.8|647.8|11
1623738080000|2021-06-15 06:21:20|651.83|647.83|651.82|647.82|651.83|647.83|651.8|647.8|18
1623738090000|2021-06-15 06:21:30|651.83|647.83|651.47|647.47|651.83|647.83|651.26|647.26|16
1623738100000|2021-06-15 06:21:40|651.49|647.49|651.26|647.26|651.49|647.49|651.26|647.26|4
1623738110000|2021-06-15 06:21:50|651.27|647.27|651.21|647.21|651.29|647.29|651.21|647.21|9
1623738120000|2021-06-15 06:22:00|651.22|647.22|650.97|646.97|651.26|647.26|650.97|646.97|5
1623738130000|2021-06-15 06:22:10|650.98|646.98|650.82|646.82|650.98|646.98|650.79|646.79|17
1623738140000|2021-06-15 06:22:20|650.84|646.84|650.82|646.82|650.84|646.84|650.8|646.8|15
1623738150000|2021-06-15 06:22:30|650.8|646.8|650.91|646.91|650.95|646.95|650.78|646.78|19
1623738160000|2021-06-15 06:22:40|650.92|646.92|650.95|646.95|650.95|646.95|650.81|646.81|20
1623738170000|2021-06-15 06:22:50|650.94|646.94|650.95|646.95|651|647|650.9|646.9|16
1623738180000|2021-06-15 06:23:00|650.98|646.98|650.94|646.94|650.98|646.98|650.93|646.93|10
1623738190000|2021-06-15 06:23:10|650.95|646.95|650.94|646.94|650.95|646.95|650.93|646.93|10
1623738200000|2021-06-15 06:23:20|650.93|646.93|650.78|646.78|650.93|646.93|650.78|646.78|11
1623738210000|2021-06-15 06:23:30|650.77|646.77|650.77|646.77|650.77|646.77|650.76|646.76|5
1623738220000|2021-06-15 06:23:40|650.71|646.71|650.64|646.64|650.72|646.72|650.64|646.64|15
1623738230000|2021-06-15 06:23:50|650.54|646.54|650.54|646.54|650.57|646.57|650.53|646.53|10
1623738240000|2021-06-15 06:24:00|650.55|646.55|650.76|646.76|650.84|646.84|650.55|646.55|24
1623738250000|2021-06-15 06:24:10|650.75|646.75|650.7|646.7|650.79|646.79|650.66|646.66|16
1623738260000|2021-06-15 06:24:20|650.71|646.71|650.82|646.82|650.82|646.82|650.67|646.67|24
1623738270000|2021-06-15 06:24:30|650.81|646.81|650.9|646.9|651.02|647.02|650.76|646.76|25
1623738280000|2021-06-15 06:24:40|650.89|646.89|650.87|646.87|650.92|646.92|650.84|646.84|24
1623738290000|2021-06-15 06:24:50|650.88|646.88|650.78|646.78|650.91|646.91|650.77|646.77|15
1623738300000|2021-06-15 06:25:00|650.79|646.79|650.78|646.78|650.8|646.8|650.78|646.78|13
1623738310000|2021-06-15 06:25:10|650.74|646.74|650.44|646.44|650.76|646.76|650.41|646.41|28
1623738320000|2021-06-15 06:25:20|650.43|646.43|650.26|646.26|650.43|646.43|650.26|646.26|15
1623738330000|2021-06-15 06:25:30|650.27|646.27|650.14|646.14|650.27|646.27|650.14|646.14|19
1623738340000|2021-06-15 06:25:40|650.16|646.16|650.05|646.05|650.17|646.17|650.05|646.05|14
1623738350000|2021-06-15 06:25:50|650|646|649.91|645.91|650.03|646.03|649.89|645.89|17
1623738360000|2021-06-15 06:26:00|649.9|645.9|649.79|645.79|649.91|645.91|649.78|645.78|17
1623738370000|2021-06-15 06:26:10|649.8|645.8|649.74|645.74|649.86|645.86|649.74|645.74|16
1623738380000|2021-06-15 06:26:20|649.77|645.77|649.82|645.82|649.82|645.82|649.71|645.71|18
1623738390000|2021-06-15 06:26:30|649.8|645.8|649.8|645.8|649.8|645.8|649.71|645.71|3
1623738400000|2021-06-15 06:26:40|649.67|645.67|649.82|645.82|649.82|645.82|649.67|645.67|12
1623738410000|2021-06-15 06:26:50|649.8|645.8|649.8|645.8|649.83|645.83|649.8|645.8|11
1623738420000|2021-06-15 06:27:00|649.81|645.81|650.09|646.09|650.1|646.1|649.76|645.76|20
1623738430000|2021-06-15 06:27:10|650.08|646.08|650.04|646.04|650.1|646.1|650.02|646.02|22
1623738440000|2021-06-15 06:27:20|650.07|646.07|650.28|646.28|650.28|646.28|650.04|646.04|18
1623738450000|2021-06-15 06:27:30|650.26|646.26|650.34|646.34|650.35|646.35|650.26|646.26|8
1623738460000|2021-06-15 06:27:40|650.37|646.37|650.41|646.41|650.41|646.41|650.36|646.36|17
1623738470000|2021-06-15 06:27:50|650.38|646.38|650.42|646.42|650.44|646.44|650.28|646.28|18
1623738480000|2021-06-15 06:28:00|650.44|646.44|650.64|646.64|650.67|646.67|650.43|646.43|18
1623738490000|2021-06-15 06:28:10|650.67|646.67|650.69|646.69|650.79|646.79|650.66|646.66|15
1623738500000|2021-06-15 06:28:20|650.7|646.7|650.7|646.7|650.73|646.73|650.67|646.67|15
1623738510000|2021-06-15 06:28:30|650.69|646.69|650.64|646.64|650.79|646.79|650.64|646.64|19
1623738520000|2021-06-15 06:28:40|650.66|646.66|650.76|646.76|650.8|646.8|650.62|646.62|6
1623738540000|2021-06-15 06:29:00|650.79|646.79|650.78|646.78|650.8|646.8|650.75|646.75|11
1623738550000|2021-06-15 06:29:10|650.72|646.72|650.74|646.74|650.8|646.8|650.72|646.72|13
1623738560000|2021-06-15 06:29:20|650.73|646.73|650.22|646.22|650.73|646.73|650.22|646.22|25
1623738570000|2021-06-15 06:29:30|650.26|646.26|650.2|646.2|650.26|646.26|650.19|646.19|13
1623738580000|2021-06-15 06:29:40|650.19|646.19|650.23|646.23|650.23|646.23|650.19|646.19|11
1623738590000|2021-06-15 06:29:50|650.24|646.24|650.24|646.24|650.41|646.41|650.22|646.22|23
1623738600000|2021-06-15 06:30:00|650.23|646.23|649.85|645.85|650.42|646.42|649.85|645.85|23
1623738610000|2021-06-15 06:30:10|649.84|645.84|649.6|645.6|649.9|645.9|649.56|645.56|20
1623738620000|2021-06-15 06:30:20|649.61|645.61|649.41|645.41|649.63|645.63|649.41|645.41|15
1623738630000|2021-06-15 06:30:30|649.4|645.4|649.34|645.34|649.41|645.41|649.34|645.34|12
1623738640000|2021-06-15 06:30:40|649.01|645.01|648.88|644.88|649.04|645.04|648.77|644.77|22
1623738650000|2021-06-15 06:30:50|648.85|644.85|648.59|644.59|648.85|644.85|648.59|644.59|24
1623738660000|2021-06-15 06:31:00|648.6|644.6|648.59|644.59|648.64|644.64|648.54|644.54|22
1623738670000|2021-06-15 06:31:10|648.57|644.57|648.6|644.6|648.65|644.65|648.57|644.57|20
1623738680000|2021-06-15 06:31:20|648.61|644.61|648.56|644.56|648.65|644.65|648.55|644.55|14
1623738690000|2021-06-15 06:31:30|648.49|644.49|648.32|644.32|648.49|644.49|648.29|644.29|12
1623738700000|2021-06-15 06:31:40|648.3|644.3|648.23|644.23|648.3|644.3|648.21|644.21|22
1623738710000|2021-06-15 06:31:50|648.21|644.21|648.11|644.11|648.26|644.26|648.11|644.11|6
1623738720000|2021-06-15 06:32:00|648.12|644.12|647.8|643.8|648.12|644.12|647.8|643.8|14
1623738730000|2021-06-15 06:32:10|647.82|643.82|647.37|643.37|647.82|643.82|647.37|643.37|17
1623738740000|2021-06-15 06:32:20|647.38|643.38|647.37|643.37|647.46|643.46|647.37|643.37|15
1623738750000|2021-06-15 06:32:30|647.38|643.38|647.41|643.41|647.46|643.46|647.37|643.37|14
1623738760000|2021-06-15 06:32:40|647.39|643.39|647.39|643.39|647.39|643.39|647.38|643.38|11
1623738770000|2021-06-15 06:32:50|647.4|643.4|647.58|643.58|647.59|643.59|647.4|643.4|22
1623738780000|2021-06-15 06:33:00|647.59|643.59|647.59|643.59|647.61|643.61|647.54|643.54|27
1623738790000|2021-06-15 06:33:10|647.61|643.61|647.52|643.52|647.63|643.63|647.52|643.52|8
1623738800000|2021-06-15 06:33:20|647.47|643.47|647.49|643.49|647.51|643.51|647.45|643.45|6
1623738810000|2021-06-15 06:33:30|647.47|643.47|647.85|643.85|647.85|643.85|647.44|643.44|18
1623738820000|2021-06-15 06:33:40|647.84|643.84|647.95|643.95|648.01|644.01|647.84|643.84|25
1623738830000|2021-06-15 06:33:50|647.96|643.96|647.99|643.99|647.99|643.99|647.94|643.94|25
1623738840000|2021-06-15 06:34:00|648|644|647.98|643.98|648|644|647.93|643.93|13
1623738850000|2021-06-15 06:34:10|647.99|643.99|648|644|648.03|644.03|647.93|643.93|28
1623738860000|2021-06-15 06:34:20|648.01|644.01|648.01|644.01|648.02|644.02|647.98|643.98|15
1623738870000|2021-06-15 06:34:30|647.98|643.98|648.15|644.15|648.15|644.15|647.98|643.98|13
1623738880000|2021-06-15 06:34:40|648.16|644.16|648.17|644.17|648.3|644.3|648.05|644.05|27
1623738890000|2021-06-15 06:34:50|648.21|644.21|648.27|644.27|648.28|644.28|648.17|644.17|24
1623738900000|2021-06-15 06:35:00|648.31|644.31|648.39|644.39|648.39|644.39|648.26|644.26|16
1623738910000|2021-06-15 06:35:10|648.26|644.26|648.43|644.43|648.61|644.61|648.19|644.19|8
1623738920000|2021-06-15 06:35:20|648.61|644.61|648.47|644.47|648.64|644.64|648.27|644.27|7
1623738940000|2021-06-15 06:35:40|648.46|644.46|648.85|644.85|648.86|644.86|648.46|644.46|15
1623738950000|2021-06-15 06:35:50|648.83|644.83|648.82|644.82|648.86|644.86|648.79|644.79|19
1623738960000|2021-06-15 06:36:00|648.83|644.83|648.42|644.42|648.85|644.85|648.42|644.42|19
1623738970000|2021-06-15 06:36:10|648.43|644.43|648.41|644.41|648.44|644.44|648.4|644.4|7
1623738980000|2021-06-15 06:36:20|648.44|644.44|648.41|644.41|648.44|644.44|648.4|644.4|13
1623738990000|2021-06-15 06:36:30|648.43|644.43|648.4|644.4|648.43|644.43|648.37|644.37|12
1623739000000|2021-06-15 06:36:40|648.39|644.39|648.39|644.39|648.4|644.4|648.36|644.36|9
1623739010000|2021-06-15 06:36:50|648.4|644.4|648.31|644.31|648.41|644.41|648.31|644.31|22
1623739020000|2021-06-15 06:37:00|648.32|644.32|648.53|644.53|648.62|644.62|648.32|644.32|19
1623739030000|2021-06-15 06:37:10|648.52|644.52|648.51|644.51|648.55|644.55|648.47|644.47|19
1623739040000|2021-06-15 06:37:20|648.52|644.52|648.56|644.56|648.58|644.58|648.49|644.49|17
1623739050000|2021-06-15 06:37:30|648.55|644.55|648.33|644.33|648.62|644.62|648.33|644.33|20
1623739060000|2021-06-15 06:37:40|648.35|644.35|648.33|644.33|648.35|644.35|648.23|644.23|11
1623739070000|2021-06-15 06:37:50|648.24|644.24|648.18|644.18|648.32|644.32|648.18|644.18|15
1623739080000|2021-06-15 06:38:00|648.19|644.19|647.92|643.92|648.27|644.27|647.92|643.92|19
1623739090000|2021-06-15 06:38:10|647.93|643.93|647.77|643.77|647.97|643.97|647.77|643.77|16
1623739100000|2021-06-15 06:38:20|647.78|643.78|647.74|643.74|647.83|643.83|647.71|643.71|11
1623739110000|2021-06-15 06:38:30|647.75|643.75|647.55|643.55|647.76|643.76|647.55|643.55|18
1623739120000|2021-06-15 06:38:40|647.54|643.54|647.59|643.59|647.6|643.6|647.51|643.51|21
1623739130000|2021-06-15 06:38:50|647.56|643.56|647.54|643.54|647.58|643.58|647.52|643.52|21
1623739140000|2021-06-15 06:39:00|647.55|643.55|647.55|643.55|647.56|643.56|647.51|643.51|18
1623739150000|2021-06-15 06:39:10|647.56|643.56|647.51|643.51|647.56|643.56|647.49|643.49|22
1623739160000|2021-06-15 06:39:20|647.44|643.44|647.44|643.44|647.47|643.47|647.42|643.42|14
1623739170000|2021-06-15 06:39:30|647.43|643.43|648.23|644.23|648.67|644.67|647.43|643.43|29
1623739180000|2021-06-15 06:39:40|648.27|644.27|648.31|644.31|648.31|644.31|648.15|644.15|27
1623739190000|2021-06-15 06:39:50|648.3|644.3|647.62|643.62|648.3|644.3|647.59|643.59|26
1623739200000|2021-06-15 06:40:00|647.79|643.79|647.22|643.22|647.79|643.79|647.21|643.21|30
1623739210000|2021-06-15 06:40:10|647.21|643.21|647.63|643.63|647.64|643.64|647.21|643.21|24
1623739220000|2021-06-15 06:40:20|647.64|643.64|647.97|643.97|648.02|644.02|647.64|643.64|32
1623739230000|2021-06-15 06:40:30|647.94|643.94|647.94|643.94|648.02|644.02|647.94|643.94|22
1623739240000|2021-06-15 06:40:40|647.93|643.93|647.87|643.87|647.98|643.98|647.87|643.87|9
1623739250000|2021-06-15 06:40:50|647.88|643.88|647.88|643.88|647.89|643.89|647.87|643.87|11
1623739260000|2021-06-15 06:41:00|647.87|643.87|647.85|643.85|647.88|643.88|647.83|643.83|11
1623739270000|2021-06-15 06:41:10|647.83|643.83|647.86|643.86|647.87|643.87|647.83|643.83|16
1623739280000|2021-06-15 06:41:20|647.89|643.89|647.89|643.89|647.9|643.9|647.82|643.82|20
1623739290000|2021-06-15 06:41:30|647.87|643.87|647.76|643.76|647.89|643.89|647.75|643.75|14
1623739300000|2021-06-15 06:41:40|647.78|643.78|647.72|643.72|647.78|643.78|647.72|643.72|12
1623739310000|2021-06-15 06:41:50|647.71|643.71|647.76|643.76|647.76|643.76|647.71|643.71|16
1623739320000|2021-06-15 06:42:00|647.75|643.75|647.89|643.89|647.89|643.89|647.73|643.73|12
1623739330000|2021-06-15 06:42:10|647.96|643.96|647.81|643.81|647.99|643.99|647.78|643.78|27
1623739340000|2021-06-15 06:42:20|647.8|643.8|647.78|643.78|647.87|643.87|647.78|643.78|11
1623739350000|2021-06-15 06:42:30|647.8|643.8|647.46|643.46|647.82|643.82|647.46|643.46|16
1623739360000|2021-06-15 06:42:40|647.47|643.47|647.47|643.47|647.47|643.47|647.46|643.46|5
1623739370000|2021-06-15 06:42:50|647.46|643.46|647.18|643.18|647.47|643.47|647.17|643.17|15
1623739380000|2021-06-15 06:43:00|647.16|643.16|646.97|642.97|647.16|643.16|646.97|642.97|24
1623739390000|2021-06-15 06:43:10|647.02|643.02|646.93|642.93|647.08|643.08|646.91|642.91|14
1623739400000|2021-06-15 06:43:20|646.95|642.95|646.93|642.93|647.03|643.03|646.87|642.87|12
1623739410000|2021-06-15 06:43:30|646.92|642.92|646.98|642.98|646.99|642.99|646.89|642.89|12
1623739420000|2021-06-15 06:43:40|646.93|642.93|646.97|642.97|646.98|642.98|646.93|642.93|19
1623739430000|2021-06-15 06:43:50|646.98|642.98|646.96|642.96|646.99|642.99|646.94|642.94|14
1623739440000|2021-06-15 06:44:00|646.97|642.97|647.21|643.21|647.22|643.22|646.97|642.97|14
1623739450000|2021-06-15 06:44:10|647.22|643.22|647.27|643.27|647.29|643.29|647.19|643.19|14
1623739460000|2021-06-15 06:44:20|647.29|643.29|647.44|643.44|647.47|643.47|647.27|643.27|19
1623739470000|2021-06-15 06:44:30|647.45|643.45|647.42|643.42|647.46|643.46|647.42|643.42|15
1623739480000|2021-06-15 06:44:40|647.44|643.44|647.44|643.44|647.47|643.47|647.43|643.43|17
1623739490000|2021-06-15 06:44:50|647.45|643.45|647.52|643.52|647.54|643.54|647.44|643.44|13
1623739500000|2021-06-15 06:45:00|647.53|643.53|647.57|643.57|647.58|643.58|647.51|643.51|13
1623739510000|2021-06-15 06:45:10|647.58|643.58|647.59|643.59|647.59|643.59|647.53|643.53|23
1623739520000|2021-06-15 06:45:20|647.58|643.58|647.55|643.55|647.58|643.58|647.54|643.54|8
1623739530000|2021-06-15 06:45:30|647.56|643.56|647.57|643.57|647.57|643.57|647.54|643.54|10
1623739540000|2021-06-15 06:45:40|647.56|643.56|647.56|643.56|647.57|643.57|647.54|643.54|11
1623739550000|2021-06-15 06:45:50|647.55|643.55|647.55|643.55|647.59|643.59|647.55|643.55|14
1623739560000|2021-06-15 06:46:00|647.54|643.54|647.43|643.43|647.63|643.63|647.4|643.4|18
1623739570000|2021-06-15 06:46:10|647.42|643.42|647.38|643.38|647.43|643.43|647.37|643.37|13
1623739580000|2021-06-15 06:46:20|647.33|643.33|647.24|643.24|647.33|643.33|647.24|643.24|6
1623739590000|2021-06-15 06:46:30|647.23|643.23|647|643|647.24|643.24|647|643|11
1623739600000|2021-06-15 06:46:40|647.01|643.01|646.88|642.88|647.01|643.01|646.85|642.85|20
1623739610000|2021-06-15 06:46:50|646.81|642.81|646.85|642.85|646.96|642.96|646.73|642.73|25
1623739620000|2021-06-15 06:47:00|646.93|642.93|646.88|642.88|646.94|642.94|646.83|642.83|25
1623739630000|2021-06-15 06:47:10|646.9|642.9|646.84|642.84|646.92|642.92|646.79|642.79|24
1623739640000|2021-06-15 06:47:20|646.86|642.86|646.87|642.87|646.87|642.87|646.81|642.81|18
1623739650000|2021-06-15 06:47:30|646.86|642.86|646.83|642.83|646.87|642.87|646.8|642.8|14
1623739660000|2021-06-15 06:47:40|646.82|642.82|646.73|642.73|646.86|642.86|646.73|642.73|14
1623739670000|2021-06-15 06:47:50|646.74|642.74|646.71|642.71|646.75|642.75|646.69|642.69|13
1623739680000|2021-06-15 06:48:00|646.73|642.73|646.78|642.78|646.8|642.8|646.73|642.73|7
1623739690000|2021-06-15 06:48:10|646.8|642.8|646.63|642.63|646.81|642.81|646.63|642.63|9
1623739700000|2021-06-15 06:48:20|646.69|642.69|646.67|642.67|646.71|642.71|646.62|642.62|16
1623739710000|2021-06-15 06:48:30|646.65|642.65|646.57|642.57|646.65|642.65|646.54|642.54|7
1623739720000|2021-06-15 06:48:40|646.58|642.58|646.48|642.48|646.58|642.58|646.48|642.48|6
1623739730000|2021-06-15 06:48:50|646.49|642.49|646.46|642.46|646.49|642.49|646.46|642.46|3
1623739740000|2021-06-15 06:49:00|646.47|642.47|646.04|642.04|646.47|642.47|646.04|642.04|16
1623739750000|2021-06-15 06:49:10|646.05|642.05|646.13|642.13|646.19|642.19|646.03|642.03|16
1623739760000|2021-06-15 06:49:20|646.18|642.18|646.29|642.29|646.29|642.29|646.16|642.16|23
1623739770000|2021-06-15 06:49:30|646.27|642.27|646.39|642.39|646.44|642.44|646.27|642.27|23
1623739780000|2021-06-15 06:49:40|646.42|642.42|646.44|642.44|646.53|642.53|646.36|642.36|25
1623739790000|2021-06-15 06:49:50|646.42|642.42|646.48|642.48|646.55|642.55|646.4|642.4|14
1623739800000|2021-06-15 06:50:00|646.47|642.47|646.52|642.52|646.56|642.56|646.46|642.46|18
1623739810000|2021-06-15 06:50:10|646.53|642.53|646.78|642.78|646.85|642.85|646.52|642.52|22
1623739820000|2021-06-15 06:50:20|646.76|642.76|646.82|642.82|647.03|643.03|646.72|642.72|21
1623739830000|2021-06-15 06:50:30|646.84|642.84|646.64|642.64|646.84|642.84|646.59|642.59|28
1623739840000|2021-06-15 06:50:40|646.61|642.61|646.57|642.57|646.68|642.68|646.57|642.57|22
1623739850000|2021-06-15 06:50:50|646.54|642.54|646.38|642.38|646.57|642.57|646.35|642.35|19
1623739860000|2021-06-15 06:51:00|646.36|642.36|646.33|642.33|646.38|642.38|646.27|642.27|19
1623739870000|2021-06-15 06:51:10|646.34|642.34|646.4|642.4|646.41|642.41|646.33|642.33|24
1623739880000|2021-06-15 06:51:20|646.42|642.42|646.38|642.38|646.42|642.42|646.37|642.37|18
1623739890000|2021-06-15 06:51:30|646.37|642.37|646.36|642.36|646.38|642.38|646.33|642.33|14
1623739900000|2021-06-15 06:51:40|646.35|642.35|646.37|642.37|646.44|642.44|646.35|642.35|15
1623739910000|2021-06-15 06:51:50|646.35|642.35|646.42|642.42|646.42|642.42|646.31|642.31|26
1623739920000|2021-06-15 06:52:00|646.37|642.37|645.97|641.97|646.44|642.44|645.95|641.95|20
1623739930000|2021-06-15 06:52:10|645.95|641.95|645.96|641.96|645.97|641.97|645.95|641.95|7
1623739940000|2021-06-15 06:52:20|645.92|641.92|645.96|641.96|645.96|641.96|645.9|641.9|26
1623739950000|2021-06-15 06:52:30|645.93|641.93|645.96|641.96|645.96|641.96|645.91|641.91|28
1623739960000|2021-06-15 06:52:40|645.93|641.93|645.9|641.9|645.96|641.96|645.89|641.89|17
1623739970000|2021-06-15 06:52:50|645.85|641.85|645.79|641.79|645.91|641.91|645.79|641.79|20
1623739980000|2021-06-15 06:53:00|645.78|641.78|645.78|641.78|645.81|641.81|645.77|641.77|8
1623739990000|2021-06-15 06:53:10|645.77|641.77|645.8|641.8|645.8|641.8|645.77|641.77|12
1623740000000|2021-06-15 06:53:20|645.79|641.79|645.78|641.78|645.79|641.79|645.77|641.77|11
1623740010000|2021-06-15 06:53:30|645.77|641.77|645.77|641.77|645.77|641.77|645.77|641.77|1
1623740020000|2021-06-15 06:53:40|645.76|641.76|645.78|641.78|645.78|641.78|645.76|641.76|3
1623740030000|2021-06-15 06:53:50|645.71|641.71|645.51|641.51|645.71|641.71|645.45|641.45|22
1623740040000|2021-06-15 06:54:00|645.5|641.5|645.52|641.52|645.53|641.53|645.49|641.49|17
1623740050000|2021-06-15 06:54:10|645.53|641.53|645.91|641.91|645.91|641.91|645.52|641.52|21
1623740060000|2021-06-15 06:54:20|645.92|641.92|645.87|641.87|645.95|641.95|645.85|641.85|21
1623740070000|2021-06-15 06:54:30|645.88|641.88|645.66|641.66|645.88|641.88|645.65|641.65|30
1623740080000|2021-06-15 06:54:40|645.64|641.64|645.59|641.59|645.69|641.69|645.59|641.59|24
1623740090000|2021-06-15 06:54:50|645.62|641.62|645.72|641.72|645.76|641.76|645.57|641.57|26
1623740100000|2021-06-15 06:55:00|645.73|641.73|645.65|641.65|645.73|641.73|645.65|641.65|23
1623740110000|2021-06-15 06:55:10|645.69|641.69|645.52|641.52|645.69|641.69|645.51|641.51|25
1623740120000|2021-06-15 06:55:20|645.53|641.53|645.44|641.44|645.53|641.53|645.44|641.44|14
1623740130000|2021-06-15 06:55:30|645.43|641.43|645.44|641.44|645.44|641.44|645.43|641.43|6
1623740140000|2021-06-15 06:55:40|645.43|641.43|645.26|641.26|645.43|641.43|645.23|641.23|26
1623740150000|2021-06-15 06:55:50|645.29|641.29|645.19|641.19|645.29|641.29|645.18|641.18|18
1623740160000|2021-06-15 06:56:00|645.22|641.22|645.57|641.57|645.57|641.57|645.22|641.22|13
1623740170000|2021-06-15 06:56:10|645.56|641.56|645.47|641.47|645.57|641.57|645.47|641.47|23
1623740180000|2021-06-15 06:56:20|645.45|641.45|645.42|641.42|645.5|641.5|645.4|641.4|23
1623740190000|2021-06-15 06:56:30|645.44|641.44|645.46|641.46|645.49|641.49|645.4|641.4|22
1623740200000|2021-06-15 06:56:40|645.47|641.47|645.56|641.56|645.59|641.59|645.4|641.4|15
1623740210000|2021-06-15 06:56:50|645.57|641.57|645.57|641.57|645.59|641.59|645.57|641.57|7
1623740220000|2021-06-15 06:57:00|645.51|641.51|645.64|641.64|645.67|641.67|645.48|641.48|21
1623740230000|2021-06-15 06:57:10|645.63|641.63|645.86|641.86|645.87|641.87|645.6|641.6|16
1623740240000|2021-06-15 06:57:20|645.87|641.87|645.89|641.89|645.92|641.92|645.83|641.83|16
1623740250000|2021-06-15 06:57:30|645.9|641.9|645.83|641.83|645.91|641.91|645.83|641.83|21
1623740260000|2021-06-15 06:57:40|646.05|642.05|646.48|642.48|646.48|642.48|646.02|642.02|26
1623740270000|2021-06-15 06:57:50|646.49|642.49|646.58|642.58|646.58|642.58|646.49|642.49|14
1623740280000|2021-06-15 06:58:00|646.6|642.6|646.1|642.1|646.6|642.6|646|642|32
1623740290000|2021-06-15 06:58:10|646.11|642.11|646.36|642.36|646.44|642.44|646.07|642.07|24
1623740300000|2021-06-15 06:58:20|646.35|642.35|646.35|642.35|646.35|642.35|646.28|642.28|16
1623740310000|2021-06-15 06:58:30|646.3|642.3|646.25|642.25|646.33|642.33|646.22|642.22|23
1623740320000|2021-06-15 06:58:40|646.24|642.24|646.26|642.26|646.28|642.28|646.19|642.19|11
1623740330000|2021-06-15 06:58:50|646.27|642.27|646.22|642.22|646.31|642.31|646.22|642.22|11
1623740340000|2021-06-15 06:59:00|646.18|642.18|646.17|642.17|646.2|642.2|646.14|642.14|20
1623740350000|2021-06-15 06:59:10|646.16|642.16|646.16|642.16|646.27|642.27|646.14|642.14|24
1623740360000|2021-06-15 06:59:20|646.17|642.17|646.26|642.26|646.31|642.31|646.15|642.15|24
1623740370000|2021-06-15 06:59:30|646.28|642.28|646.25|642.25|646.3|642.3|646.25|642.25|19
1623740380000|2021-06-15 06:59:40|646.24|642.24|646.36|642.36|646.36|642.36|646.24|642.24|9
1623740390000|2021-06-15 06:59:50|646.39|642.39|646.25|642.25|646.39|642.39|646.25|642.25|11
1623740400000|2021-06-15 07:00:00|646.23|642.23|646.5|642.5|646.56|642.56|646.23|642.23|31
1623740410000|2021-06-15 07:00:10|646.52|642.52|646.66|642.66|646.82|642.82|646.52|642.52|33
1623740420000|2021-06-15 07:00:20|646.65|642.65|647.02|643.02|647.02|643.02|646.64|642.64|22
1623740430000|2021-06-15 07:00:30|647|643|646.39|642.39|647|643|646.37|642.37|32
1623740440000|2021-06-15 07:00:40|646.4|642.4|646.42|642.42|646.46|642.46|646.39|642.39|28
1623740450000|2021-06-15 07:00:50|646.41|642.41|646.22|642.22|646.46|642.46|646.19|642.19|26
1623740460000|2021-06-15 07:01:00|646.19|642.19|645.9|641.9|646.24|642.24|645.9|641.9|18
1623740470000|2021-06-15 07:01:10|645.89|641.89|645.84|641.84|645.89|641.89|645.81|641.81|9
1623740480000|2021-06-15 07:01:20|645.78|641.78|645.56|641.56|645.78|641.78|645.54|641.54|9
1623740490000|2021-06-15 07:01:30|645.55|641.55|645.24|641.24|645.56|641.56|645.22|641.22|21
1623740500000|2021-06-15 07:01:40|645.25|641.25|645.29|641.29|645.3|641.3|645.22|641.22|18
1623740510000|2021-06-15 07:01:50|645.31|641.31|645.13|641.13|645.39|641.39|645.13|641.13|22
1623740520000|2021-06-15 07:02:00|645.14|641.14|645.09|641.09|645.16|641.16|645.09|641.09|15
1623740530000|2021-06-15 07:02:10|645.1|641.1|645.05|641.05|645.16|641.16|645.04|641.04|18
1623740540000|2021-06-15 07:02:20|645.04|641.04|644.8|640.8|645.04|641.04|644.71|640.71|27
1623740550000|2021-06-15 07:02:30|644.81|640.81|644.66|640.66|644.82|640.82|644.58|640.58|25
1623740560000|2021-06-15 07:02:40|644.64|640.64|644.57|640.57|644.69|640.69|644.57|640.57|22
1623740570000|2021-06-15 07:02:50|644.54|640.54|644.53|640.53|644.66|640.66|644.52|640.52|28
1623740580000|2021-06-15 07:03:00|644.55|640.55|644.33|640.33|644.58|640.58|644.26|640.26|22
1623740590000|2021-06-15 07:03:10|644.34|640.34|644.37|640.37|644.38|640.38|644.23|640.23|29
1623740600000|2021-06-15 07:03:20|644.38|640.38|644.41|640.41|644.45|640.45|644.25|640.25|28
1623740610000|2021-06-15 07:03:30|644.4|640.4|644.27|640.27|644.41|640.41|644.27|640.27|19
1623740620000|2021-06-15 07:03:40|644.38|640.38|644.45|640.45|644.45|640.45|644.31|640.31|22
1623740630000|2021-06-15 07:03:50|644.43|640.43|644.51|640.51|644.6|640.6|644.43|640.43|21
1623740640000|2021-06-15 07:04:00|644.5|640.5|644.76|640.76|644.85|640.85|644.48|640.48|26
1623740650000|2021-06-15 07:04:10|644.81|640.81|644.67|640.67|644.81|640.81|644.67|640.67|18
1623740660000|2021-06-15 07:04:20|644.68|640.68|644.31|640.31|644.74|640.74|644.28|640.28|31
1623740670000|2021-06-15 07:04:30|644.32|640.32|644.31|640.31|644.38|640.38|644.25|640.25|22
1623740680000|2021-06-15 07:04:40|644.32|640.32|644.32|640.32|644.32|640.32|644.26|640.26|5
1623740690000|2021-06-15 07:04:50|644.27|640.27|644.21|640.21|644.32|640.32|644.21|640.21|3
1623740700000|2021-06-15 07:05:00|644.19|640.19|643.95|639.95|644.19|640.19|643.84|639.84|19
1623740710000|2021-06-15 07:05:10|643.96|639.96|643.99|639.99|643.99|639.99|643.95|639.95|26
1623740720000|2021-06-15 07:05:20|643.98|639.98|644.43|640.43|644.43|640.43|643.93|639.93|24
1623740730000|2021-06-15 07:05:30|644.42|640.42|644.35|640.35|644.42|640.42|644.28|640.28|26
1623740740000|2021-06-15 07:05:40|644.36|640.36|644.48|640.48|644.48|640.48|644.34|640.34|23
1623740750000|2021-06-15 07:05:50|644.49|640.49|644.41|640.41|644.49|640.49|644.38|640.38|15
1623740760000|2021-06-15 07:06:00|644.4|640.4|644.4|640.4|644.46|640.46|644.4|640.4|15
1623740770000|2021-06-15 07:06:10|644.38|640.38|644.32|640.32|644.4|640.4|644.32|640.32|18
1623740780000|2021-06-15 07:06:20|644.26|640.26|644.07|640.07|644.31|640.31|644.04|640.04|23
1623740790000|2021-06-15 07:06:30|644.08|640.08|644.08|640.08|644.1|640.1|644.06|640.06|16
1623740800000|2021-06-15 07:06:40|644.09|640.09|644.01|640.01|644.11|640.11|644.01|640.01|18
1623740810000|2021-06-15 07:06:50|644.02|640.02|644|640|644.04|640.04|643.99|639.99|19
1623740820000|2021-06-15 07:07:00|643.99|639.99|644|640|644.04|640.04|643.98|639.98|19
1623740830000|2021-06-15 07:07:10|644.01|640.01|644.02|640.02|644.02|640.02|643.99|639.99|15
1623740840000|2021-06-15 07:07:20|644.01|640.01|644|640|644.01|640.01|643.98|639.98|12
1623740850000|2021-06-15 07:07:30|643.99|639.99|644.01|640.01|644.01|640.01|643.99|639.99|9
1623740860000|2021-06-15 07:07:40|644.02|640.02|644.07|640.07|644.11|640.11|644|640|20
1623740870000|2021-06-15 07:07:50|644.06|640.06|643.65|639.65|644.11|640.11|643.64|639.64|22
1623740880000|2021-06-15 07:08:00|643.68|639.68|644.37|640.37|644.37|640.37|643.68|639.68|27
1623740890000|2021-06-15 07:08:10|644.39|640.39|644.4|640.4|644.48|640.48|644.37|640.37|17
1623740900000|2021-06-15 07:08:20|644.39|640.39|644.42|640.42|644.52|640.52|644.38|640.38|22
1623740910000|2021-06-15 07:08:30|644.43|640.43|644.47|640.47|644.47|640.47|644.37|640.37|22
1623740920000|2021-06-15 07:08:40|644.46|640.46|644.47|640.47|644.51|640.51|644.42|640.42|15
1623740930000|2021-06-15 07:08:50|644.49|640.49|644.45|640.45|644.49|640.49|644.43|640.43|18
1623740940000|2021-06-15 07:09:00|644.46|640.46|644.4|640.4|644.48|640.48|644.4|640.4|15
1623740950000|2021-06-15 07:09:10|644.39|640.39|644.38|640.38|644.42|640.42|644.38|640.38|9
1623740960000|2021-06-15 07:09:20|644.37|640.37|644.4|640.4|644.43|640.43|644.35|640.35|21
1623740970000|2021-06-15 07:09:30|644.41|640.41|644.5|640.5|644.51|640.51|644.41|640.41|20
1623740980000|2021-06-15 07:09:40|644.51|640.51|644.47|640.47|644.52|640.52|644.42|640.42|27
1623740990000|2021-06-15 07:09:50|644.48|640.48|644.45|640.45|644.53|640.53|644.45|640.45|27
1623741000000|2021-06-15 07:10:00|644.44|640.44|644.52|640.52|644.52|640.52|644.42|640.42|25
1623741010000|2021-06-15 07:10:10|644.46|640.46|644.61|640.61|644.61|640.61|644.44|640.44|19
1623741020000|2021-06-15 07:10:20|644.6|640.6|644.59|640.59|644.61|640.61|644.57|640.57|17
1623741030000|2021-06-15 07:10:30|644.6|640.6|644.59|640.59|644.6|640.6|644.58|640.58|18
1623741040000|2021-06-15 07:10:40|644.6|640.6|644.69|640.69|644.69|640.69|644.6|640.6|9
1623741050000|2021-06-15 07:10:50|644.65|640.65|644.86|640.86|644.86|640.86|644.65|640.65|17
1623741060000|2021-06-15 07:11:00|644.84|640.84|644.85|640.85|644.87|640.87|644.83|640.83|17
1623741070000|2021-06-15 07:11:10|644.84|640.84|644.8|640.8|644.86|640.86|644.78|640.78|18
1623741080000|2021-06-15 07:11:20|644.81|640.81|644.76|640.76|644.81|640.81|644.76|640.76|15
1623741090000|2021-06-15 07:11:30|644.77|640.77|644.77|640.77|644.77|640.77|644.75|640.75|7
1623741100000|2021-06-15 07:11:40|644.76|640.76|644.78|640.78|644.78|640.78|644.74|640.74|11
1623741110000|2021-06-15 07:11:50|644.79|640.79|644.77|640.77|644.79|640.79|644.77|640.77|10
1623741120000|2021-06-15 07:12:00|644.78|640.78|644.55|640.55|644.84|640.84|644.52|640.52|22
1623741130000|2021-06-15 07:12:10|644.5|640.5|644.58|640.58|644.58|640.58|644.5|640.5|5
1623741140000|2021-06-15 07:12:20|644.57|640.57|644.55|640.55|644.59|640.59|644.54|640.54|9
1623741150000|2021-06-15 07:12:30|644.57|640.57|644.5|640.5|644.57|640.57|644.5|640.5|6
1623741160000|2021-06-15 07:12:40|644.51|640.51|644.51|640.51|644.53|640.53|644.49|640.49|14
1623741170000|2021-06-15 07:12:50|644.5|640.5|644.73|640.73|644.77|640.77|644.5|640.5|16
1623741180000|2021-06-15 07:13:00|644.75|640.75|644.85|640.85|644.9|640.9|644.75|640.75|24
1623741190000|2021-06-15 07:13:10|644.86|640.86|644.93|640.93|644.94|640.94|644.86|640.86|13
1623741200000|2021-06-15 07:13:20|644.92|640.92|644.96|640.96|644.96|640.96|644.87|640.87|13
1623741210000|2021-06-15 07:13:30|644.99|640.99|644.86|640.86|645|641|644.86|640.86|15
1623741220000|2021-06-15 07:13:40|644.84|640.84|644.69|640.69|644.88|640.88|644.69|640.69|20
1623741230000|2021-06-15 07:13:50|644.61|640.61|644.68|640.68|644.69|640.69|644.59|640.59|20
1623741240000|2021-06-15 07:14:00|644.69|640.69|644.69|640.69|644.7|640.7|644.68|640.68|13
1623741250000|2021-06-15 07:14:10|644.68|640.68|644.69|640.69|644.71|640.71|644.68|640.68|10
1623741260000|2021-06-15 07:14:20|644.68|640.68|644.69|640.69|644.73|640.73|644.68|640.68|9
1623741270000|2021-06-15 07:14:30|644.7|640.7|644.69|640.69|644.7|640.7|644.69|640.69|4
1623741280000|2021-06-15 07:14:40|644.7|640.7|644.73|640.73|644.76|640.76|644.69|640.69|20
1623741290000|2021-06-15 07:14:50|644.77|640.77|644.81|640.81|644.81|640.81|644.75|640.75|17
1623741300000|2021-06-15 07:15:00|644.8|640.8|645.17|641.17|645.22|641.22|644.79|640.79|31
1623741310000|2021-06-15 07:15:10|645.22|641.22|645.19|641.19|645.24|641.24|645.18|641.18|18
1623741320000|2021-06-15 07:15:20|645.2|641.2|645.02|641.02|645.23|641.23|645.01|641.01|18
1623741330000|2021-06-15 07:15:30|645|641|644.91|640.91|645|641|644.91|640.91|7
1623741340000|2021-06-15 07:15:40|644.92|640.92|644.93|640.93|644.96|640.96|644.92|640.92|10
1623741350000|2021-06-15 07:15:50|644.92|640.92|644.68|640.68|644.92|640.92|644.66|640.66|18
1623741360000|2021-06-15 07:16:00|644.67|640.67|644.42|640.42|644.68|640.68|644.42|640.42|17
1623741370000|2021-06-15 07:16:10|644.43|640.43|643.95|639.95|644.43|640.43|643.95|639.95|22
1623741380000|2021-06-15 07:16:20|643.94|639.94|643.8|639.8|643.97|639.97|643.79|639.79|17
1623741390000|2021-06-15 07:16:30|643.81|639.81|643.83|639.83|643.83|639.83|643.78|639.78|15
1623741400000|2021-06-15 07:16:40|643.82|639.82|643.78|639.78|643.82|639.82|643.78|639.78|5
1623741410000|2021-06-15 07:16:50|643.82|639.82|643.87|639.87|643.87|639.87|643.82|639.82|12
1623741420000|2021-06-15 07:17:00|643.88|639.88|644.04|640.04|644.06|640.06|643.88|639.88|13
1623741430000|2021-06-15 07:17:10|643.99|639.99|643.68|639.68|643.99|639.99|643.65|639.65|18
1623741440000|2021-06-15 07:17:20|643.67|639.67|643.63|639.63|643.67|639.67|643.63|639.63|13
1623741450000|2021-06-15 07:17:30|643.65|639.65|643.64|639.64|643.65|639.65|643.63|639.63|18
1623741460000|2021-06-15 07:17:40|643.63|639.63|643.63|639.63|643.65|639.65|643.63|639.63|12
1623741470000|2021-06-15 07:17:50|643.64|639.64|643.46|639.46|643.65|639.65|643.46|639.46|28
1623741480000|2021-06-15 07:18:00|643.51|639.51|643.37|639.37|643.52|639.52|643.28|639.28|24
1623741490000|2021-06-15 07:18:10|643.36|639.36|643.37|639.37|643.42|639.42|643.33|639.33|10
1623741500000|2021-06-15 07:18:20|643.41|639.41|643.6|639.6|643.6|639.6|643.37|639.37|12
1623741510000|2021-06-15 07:18:30|643.63|639.63|643.63|639.63|643.64|639.64|643.62|639.62|17
1623741520000|2021-06-15 07:18:40|643.64|639.64|643.75|639.75|643.75|639.75|643.63|639.63|18
1623741530000|2021-06-15 07:18:50|643.77|639.77|643.79|639.79|643.79|639.79|643.77|639.77|2
1623741540000|2021-06-15 07:19:00|643.84|639.84|644.04|640.04|644.09|640.09|643.77|639.77|25
1623741550000|2021-06-15 07:19:10|644.03|640.03|644.36|640.36|644.36|640.36|644.02|640.02|22
1623741560000|2021-06-15 07:19:20|644.34|640.34|644.11|640.11|644.44|640.44|644.1|640.1|28
1623741570000|2021-06-15 07:19:30|644.12|640.12|644.26|640.26|644.26|640.26|644.07|640.07|25
1623741580000|2021-06-15 07:19:40|644.27|640.27|644.08|640.08|644.27|640.27|644.07|640.07|14
1623741590000|2021-06-15 07:19:50|644.07|640.07|644.26|640.26|644.27|640.27|644.07|640.07|25
1623741600000|2021-06-15 07:20:00|644.25|640.25|644.26|640.26|644.31|640.31|644.22|640.22|26
1623741610000|2021-06-15 07:20:10|644.24|640.24|644.31|640.31|644.32|640.32|644.22|640.22|23
1623741620000|2021-06-15 07:20:20|644.3|640.3|644.36|640.36|644.38|640.38|644.29|640.29|29
1623741630000|2021-06-15 07:20:30|644.35|640.35|644.32|640.32|644.36|640.36|644.3|640.3|20
1623741640000|2021-06-15 07:20:40|644.34|640.34|644.36|640.36|644.4|640.4|644.34|640.34|22
1623741650000|2021-06-15 07:20:50|644.35|640.35|644.37|640.37|644.37|640.37|644.35|640.35|8
1623741660000|2021-06-15 07:21:00|644.36|640.36|644.08|640.08|644.36|640.36|644|640|24
1623741670000|2021-06-15 07:21:10|644.07|640.07|644.06|640.06|644.09|640.09|644.04|640.04|18
1623741680000|2021-06-15 07:21:20|644.05|640.05|644.05|640.05|644.09|640.09|644.04|640.04|15
1623741690000|2021-06-15 07:21:30|644.09|640.09|644.14|640.14|644.17|640.17|644.04|640.04|16
1623741700000|2021-06-15 07:21:40|644.13|640.13|644.12|640.12|644.16|640.16|644.05|640.05|22
1623741710000|2021-06-15 07:21:50|644.14|640.14|644.15|640.15|644.17|640.17|644.09|640.09|13
1623741720000|2021-06-15 07:22:00|644.18|640.18|644.49|640.49|644.49|640.49|644.18|640.18|20
1623741730000|2021-06-15 07:22:10|644.48|640.48|644.53|640.53|644.59|640.59|644.39|640.39|27
1623741740000|2021-06-15 07:22:20|644.52|640.52|644.55|640.55|644.55|640.55|644.51|640.51|18
1623741750000|2021-06-15 07:22:30|644.53|640.53|644.48|640.48|644.56|640.56|644.48|640.48|14
1623741760000|2021-06-15 07:22:40|644.49|640.49|644.52|640.52|644.54|640.54|644.48|640.48|14
1623741770000|2021-06-15 07:22:50|644.53|640.53|644.62|640.62|644.63|640.63|644.53|640.53|10
1623741780000|2021-06-15 07:23:00|644.61|640.61|644.59|640.59|644.63|640.63|644.59|640.59|19
1623741790000|2021-06-15 07:23:10|644.61|640.61|644.75|640.75|644.75|640.75|644.59|640.59|7
1623741800000|2021-06-15 07:23:20|644.74|640.74|644.7|640.7|644.74|640.74|644.69|640.69|4
1623741810000|2021-06-15 07:23:30|644.75|640.75|644.71|640.71|644.75|640.75|644.7|640.7|4
1623741820000|2021-06-15 07:23:40|644.7|640.7|644.72|640.72|644.73|640.73|644.7|640.7|6
1623741830000|2021-06-15 07:23:50|644.71|640.71|644.54|640.54|644.72|640.72|644.49|640.49|19
1623741840000|2021-06-15 07:24:00|644.52|640.52|645.05|641.05|645.09|641.09|644.52|640.52|25
1623741850000|2021-06-15 07:24:10|645.12|641.12|645.04|641.04|645.15|641.15|645.04|641.04|14
1623741860000|2021-06-15 07:24:20|645.12|641.12|645.06|641.06|645.12|641.12|645.05|641.05|16
1623741870000|2021-06-15 07:24:30|645.08|641.08|645.17|641.17|645.18|641.18|645.06|641.06|20
1623741880000|2021-06-15 07:24:40|645.19|641.19|645.2|641.2|645.22|641.22|645.14|641.14|20
1623741890000|2021-06-15 07:24:50|645.18|641.18|645.32|641.32|645.35|641.35|645.18|641.18|25
1623741900000|2021-06-15 07:25:00|645.33|641.33|645.34|641.34|645.45|641.45|645.26|641.26|23
1623741910000|2021-06-15 07:25:10|645.33|641.33|645.28|641.28|645.34|641.34|645.26|641.26|24
1623741920000|2021-06-15 07:25:20|645.26|641.26|645.07|641.07|645.26|641.26|645.06|641.06|22
1623741930000|2021-06-15 07:25:30|645.05|641.05|645.11|641.11|645.11|641.11|644.98|640.98|16
1623741940000|2021-06-15 07:25:40|645.15|641.15|645.19|641.19|645.21|641.21|645.12|641.12|21
1623741950000|2021-06-15 07:25:50|645.18|641.18|645.21|641.21|645.23|641.23|645.18|641.18|15
1623741960000|2021-06-15 07:26:00|645.22|641.22|645.28|641.28|645.29|641.29|645.18|641.18|21
1623741970000|2021-06-15 07:26:10|645.29|641.29|645.51|641.51|645.51|641.51|645.28|641.28|24
1623741980000|2021-06-15 07:26:20|645.44|641.44|645.45|641.45|645.47|641.47|645.43|641.43|24
1623741990000|2021-06-15 07:26:30|645.44|641.44|645.46|641.46|645.48|641.48|645.39|641.39|18
1623742000000|2021-06-15 07:26:40|645.42|641.42|645.7|641.7|645.72|641.72|645.42|641.42|27
1623742010000|2021-06-15 07:26:50|645.68|641.68|645.86|641.86|645.88|641.88|645.68|641.68|25
1623742020000|2021-06-15 07:27:00|645.87|641.87|645.93|641.93|645.95|641.95|645.85|641.85|9
1623742030000|2021-06-15 07:27:10|645.95|641.95|645.94|641.94|645.99|641.99|645.93|641.93|15
1623742040000|2021-06-15 07:27:20|645.92|641.92|645.92|641.92|645.98|641.98|645.89|641.89|18
1623742050000|2021-06-15 07:27:30|645.91|641.91|645.91|641.91|645.94|641.94|645.9|641.9|14
1623742060000|2021-06-15 07:27:40|645.93|641.93|645.97|641.97|645.98|641.98|645.89|641.89|24
1623742070000|2021-06-15 07:27:50|645.95|641.95|645.59|641.59|645.98|641.98|645.58|641.58|22
1623742080000|2021-06-15 07:28:00|645.58|641.58|645.65|641.65|645.75|641.75|645.52|641.52|19
1623742090000|2021-06-15 07:28:10|645.69|641.69|645.72|641.72|645.74|641.74|645.61|641.61|23
1623742100000|2021-06-15 07:28:20|645.71|641.71|645.71|641.71|645.74|641.74|645.6|641.6|23
1623742110000|2021-06-15 07:28:30|645.7|641.7|645.69|641.69|645.7|641.7|645.61|641.61|24
1623742120000|2021-06-15 07:28:40|645.72|641.72|645.73|641.73|645.73|641.73|645.67|641.67|12
1623742130000|2021-06-15 07:28:50|645.65|641.65|645.57|641.57|645.71|641.71|645.57|641.57|16
1623742140000|2021-06-15 07:29:00|645.58|641.58|645.52|641.52|645.6|641.6|645.51|641.51|20
1623742150000|2021-06-15 07:29:10|645.51|641.51|645.35|641.35|645.52|641.52|645.35|641.35|13
1623742160000|2021-06-15 07:29:20|645.33|641.33|645.31|641.31|645.37|641.37|645.31|641.31|18
1623742170000|2021-06-15 07:29:30|645.29|641.29|645.29|641.29|645.29|641.29|645.28|641.28|5
1623742180000|2021-06-15 07:29:40|645.32|641.32|645.43|641.43|645.43|641.43|645.32|641.32|16
1623742190000|2021-06-15 07:29:50|645.4|641.4|645.54|641.54|645.59|641.59|645.4|641.4|23
1623742200000|2021-06-15 07:30:00|645.53|641.53|645.61|641.61|645.61|641.61|645.51|641.51|24
1623742210000|2021-06-15 07:30:10|645.63|641.63|646.04|642.04|646.04|642.04|645.59|641.59|22
1623742220000|2021-06-15 07:30:20|646.06|642.06|646.15|642.15|646.15|642.15|645.96|641.96|19
1623742230000|2021-06-15 07:30:30|646.1|642.1|646.5|642.5|646.5|642.5|645.96|641.96|21
1623742240000|2021-06-15 07:30:40|646.49|642.49|646.4|642.4|646.5|642.5|646.4|642.4|13
1623742250000|2021-06-15 07:30:50|646.42|642.42|646.65|642.65|646.71|642.71|646.41|642.41|21
1623742260000|2021-06-15 07:31:00|646.62|642.62|646.95|642.95|646.95|642.95|646.62|642.62|23
1623742270000|2021-06-15 07:31:10|646.92|642.92|647.03|643.03|647.03|643.03|646.91|642.91|7
1623742280000|2021-06-15 07:31:20|647.04|643.04|647.35|643.35|647.38|643.38|647.04|643.04|16
1623742290000|2021-06-15 07:31:30|647.37|643.37|647.49|643.49|647.67|643.67|647.31|643.31|31
1623742300000|2021-06-15 07:31:40|647.52|643.52|647.37|643.37|647.59|643.59|647.36|643.36|28
1623742310000|2021-06-15 07:31:50|647.38|643.38|647.28|643.28|647.45|643.45|647.23|643.23|26
1623742320000|2021-06-15 07:32:00|647.31|643.31|647.39|643.39|647.48|643.48|647.28|643.28|28
1623742330000|2021-06-15 07:32:10|647.37|643.37|647.43|643.43|647.46|643.46|647.3|643.3|23
1623742340000|2021-06-15 07:32:20|647.42|643.42|647.38|643.38|647.42|643.42|647.25|643.25|23
1623742350000|2021-06-15 07:32:30|647.37|643.37|647.08|643.08|647.38|643.38|647.06|643.06|18
1623742360000|2021-06-15 07:32:40|647.11|643.11|646.98|642.98|647.11|643.11|646.96|642.96|18
1623742370000|2021-06-15 07:32:50|647.03|643.03|647.02|643.02|647.05|643.05|646.99|642.99|17
1623742380000|2021-06-15 07:33:00|647.06|643.06|647.07|643.07|647.07|643.07|647.02|643.02|9
1623742390000|2021-06-15 07:33:10|647.08|643.08|646.99|642.99|647.09|643.09|646.97|642.97|15
1623742400000|2021-06-15 07:33:20|646.98|642.98|647|643|647.01|643.01|646.98|642.98|6
1623742410000|2021-06-15 07:33:30|647.01|643.01|647.06|643.06|647.06|643.06|647|643|13
1623742420000|2021-06-15 07:33:40|647.03|643.03|647.1|643.1|647.11|643.11|647.03|643.03|12
1623742430000|2021-06-15 07:33:50|647.08|643.08|647.02|643.02|647.09|643.09|646.99|642.99|19
1623742440000|2021-06-15 07:34:00|647.05|643.05|646.93|642.93|647.06|643.06|646.93|642.93|15
1623742450000|2021-06-15 07:34:10|646.94|642.94|646.98|642.98|646.99|642.99|646.93|642.93|15
1623742460000|2021-06-15 07:34:20|646.97|642.97|646.96|642.96|646.99|642.99|646.94|642.94|11
1623742470000|2021-06-15 07:34:30|646.94|642.94|646.93|642.93|646.99|642.99|646.93|642.93|13
1623742480000|2021-06-15 07:34:40|646.91|642.91|646.82|642.82|646.91|642.91|646.8|642.8|23
1623742490000|2021-06-15 07:34:50|646.77|642.77|646.79|642.79|646.79|642.79|646.76|642.76|11
1623742500000|2021-06-15 07:35:00|646.78|642.78|647.17|643.17|647.26|643.26|646.78|642.78|18
1623742510000|2021-06-15 07:35:10|647.19|643.19|647.28|643.28|647.28|643.28|647.17|643.17|17
1623742520000|2021-06-15 07:35:20|647.27|643.27|647.38|643.38|647.39|643.39|647.19|643.19|22
1623742530000|2021-06-15 07:35:30|647.36|643.36|647.41|643.41|647.42|643.42|647.33|643.33|21
1623742540000|2021-06-15 07:35:40|647.39|643.39|647.61|643.61|647.62|643.62|647.38|643.38|21
1623742550000|2021-06-15 07:35:50|647.65|643.65|647.69|643.69|647.7|643.7|647.62|643.62|14
1623742560000|2021-06-15 07:36:00|647.68|643.68|647.3|643.3|647.69|643.69|647.26|643.26|18
1623742570000|2021-06-15 07:36:10|647.26|643.26|647.32|643.32|647.32|643.32|647.21|643.21|17
1623742580000|2021-06-15 07:36:20|647.31|643.31|647.21|643.21|647.31|643.31|647.19|643.19|11
1623742590000|2021-06-15 07:36:30|647.2|643.2|647.03|643.03|647.2|643.2|647.03|643.03|7
1623742600000|2021-06-15 07:36:40|646.9|642.9|646.84|642.84|646.92|642.92|646.8|642.8|11
1623742610000|2021-06-15 07:36:50|646.83|642.83|646.79|642.79|646.83|642.83|646.79|642.79|3
1623742620000|2021-06-15 07:37:00|646.68|642.68|646.39|642.39|646.8|642.8|646.39|642.39|22
1623742630000|2021-06-15 07:37:10|646.38|642.38|645.71|641.71|646.44|642.44|645.71|641.71|14
1623742640000|2021-06-15 07:37:20|645.67|641.67|645.74|641.74|645.77|641.77|645.5|641.5|28
1623742650000|2021-06-15 07:37:30|645.73|641.73|645.67|641.67|645.92|641.92|645.66|641.66|19
1623742660000|2021-06-15 07:37:40|645.66|641.66|645.53|641.53|645.66|641.66|645.51|641.51|21
1623742670000|2021-06-15 07:37:50|645.49|641.49|645.27|641.27|645.49|641.49|645.26|641.26|16
1623742680000|2021-06-15 07:38:00|645.22|641.22|645.22|641.22|645.25|641.25|645.21|641.21|11
1623742690000|2021-06-15 07:38:10|645.23|641.23|645.29|641.29|645.32|641.32|645.23|641.23|15
1623742700000|2021-06-15 07:38:20|645.32|641.32|645.33|641.33|645.35|641.35|645.29|641.29|12
1623742710000|2021-06-15 07:38:30|645.32|641.32|645.33|641.33|645.35|641.35|645.32|641.32|11
1623742720000|2021-06-15 07:38:40|645.31|641.31|645.31|641.31|645.33|641.33|645.23|641.23|16
1623742730000|2021-06-15 07:38:50|645.33|641.33|645.27|641.27|645.33|641.33|645.27|641.27|17
1623742740000|2021-06-15 07:39:00|645.28|641.28|645.11|641.11|645.28|641.28|645.02|641.02|20
1623742750000|2021-06-15 07:39:10|645.12|641.12|645.11|641.11|645.12|641.12|645.06|641.06|17
1623742760000|2021-06-15 07:39:20|645.12|641.12|644.94|640.94|645.12|641.12|644.94|640.94|14
1623742770000|2021-06-15 07:39:30|644.96|640.96|644.72|640.72|645|641|644.72|640.72|17
1623742780000|2021-06-15 07:39:40|644.77|640.77|644.72|640.72|644.77|640.77|644.72|640.72|16
1623742790000|2021-06-15 07:39:50|644.71|640.71|644.81|640.81|644.81|640.81|644.7|640.7|23
1623742800000|2021-06-15 07:40:00|644.79|640.79|644.81|640.81|644.81|640.81|644.57|640.57|22
1623742810000|2021-06-15 07:40:10|644.82|640.82|645.07|641.07|645.13|641.13|644.8|640.8|22
1623742820000|2021-06-15 07:40:20|645.08|641.08|645.1|641.1|645.11|641.11|645|641|23
1623742830000|2021-06-15 07:40:30|645.08|641.08|645.2|641.2|645.2|641.2|645.08|641.08|13
1623742840000|2021-06-15 07:40:40|645.23|641.23|645.32|641.32|645.44|641.44|645.22|641.22|25
1623742850000|2021-06-15 07:40:50|645.33|641.33|645.6|641.6|645.6|641.6|645.33|641.33|20
1623742860000|2021-06-15 07:41:00|645.59|641.59|646.01|642.01|646.01|642.01|645.56|641.56|18
1623742870000|2021-06-15 07:41:10|645.98|641.98|646.08|642.08|646.09|642.09|645.98|641.98|13
1623742880000|2021-06-15 07:41:20|646.09|642.09|646.08|642.08|646.33|642.33|646.08|642.08|16
1623742890000|2021-06-15 07:41:30|646.35|642.35|646.41|642.41|646.41|642.41|646.08|642.08|12
1623742900000|2021-06-15 07:41:40|646.38|642.38|646.31|642.31|646.5|642.5|646.29|642.29|17
1623742910000|2021-06-15 07:41:50|646.39|642.39|646.11|642.11|646.42|642.42|646.07|642.07|25
1623742920000|2021-06-15 07:42:00|646.09|642.09|646.16|642.16|646.19|642.19|646.04|642.04|22
1623742930000|2021-06-15 07:42:10|646.18|642.18|646.21|642.21|646.23|642.23|646.18|642.18|14
1623742940000|2021-06-15 07:42:20|646.23|642.23|646.32|642.32|646.33|642.33|646.21|642.21|9
1623742950000|2021-06-15 07:42:30|646.33|642.33|646.36|642.36|646.36|642.36|646.31|642.31|8
1623742960000|2021-06-15 07:42:40|646.34|642.34|646.46|642.46|646.5|642.5|646.34|642.34|16
1623742970000|2021-06-15 07:42:50|646.52|642.52|646.51|642.51|646.53|642.53|646.5|642.5|8
1623742980000|2021-06-15 07:43:00|646.5|642.5|646.57|642.57|646.59|642.59|646.47|642.47|13
1623742990000|2021-06-15 07:43:10|646.56|642.56|646.76|642.76|646.78|642.78|646.54|642.54|15
1623743000000|2021-06-15 07:43:20|646.78|642.78|646.82|642.82|646.82|642.82|646.78|642.78|12
1623743010000|2021-06-15 07:43:30|646.84|642.84|646.92|642.92|647.05|643.05|646.8|642.8|19
1623743020000|2021-06-15 07:43:40|646.99|642.99|647.19|643.19|647.19|643.19|646.9|642.9|17
1623743030000|2021-06-15 07:43:50|647.16|643.16|647.37|643.37|647.37|643.37|647.16|643.16|3
1623743040000|2021-06-15 07:44:00|647.36|643.36|647.35|643.35|647.37|643.37|647.32|643.32|8
1623743050000|2021-06-15 07:44:10|647.36|643.36|647.37|643.37|647.37|643.37|647.36|643.36|2
1623743060000|2021-06-15 07:44:20|647.36|643.36|647.4|643.4|647.41|643.41|647.33|643.33|11
1623743070000|2021-06-15 07:44:30|647.39|643.39|647.13|643.13|647.39|643.39|647.07|643.07|16
1623743080000|2021-06-15 07:44:40|647.11|643.11|647.02|643.02|647.14|643.14|646.94|642.94|29
1623743090000|2021-06-15 07:44:50|647|643|647.03|643.03|647.1|643.1|646.98|642.98|25
1623743100000|2021-06-15 07:45:00|647.05|643.05|647.28|643.28|647.35|643.35|647.02|643.02|27
1623743110000|2021-06-15 07:45:10|647.26|643.26|647.34|643.34|647.34|643.34|647.26|643.26|15
1623743120000|2021-06-15 07:45:20|647.33|643.33|647.35|643.35|647.35|643.35|647.33|643.33|6
1623743130000|2021-06-15 07:45:30|647.34|643.34|647.33|643.33|647.35|643.35|647.31|643.31|7
1623743140000|2021-06-15 07:45:40|647.42|643.42|647.48|643.48|647.49|643.49|647.42|643.42|20
1623743150000|2021-06-15 07:45:50|647.44|643.44|647.44|643.44|647.45|643.45|647.4|643.4|11
1623743160000|2021-06-15 07:46:00|647.45|643.45|647.49|643.49|647.74|643.74|647.45|643.45|12
1623743170000|2021-06-15 07:46:10|647.61|643.61|647.61|643.61|647.61|643.61|647.61|643.61|1
1623743180000|2021-06-15 07:46:20|647.68|643.68|647.79|643.79|647.79|643.79|647.62|643.62|6
1623743190000|2021-06-15 07:46:30|647.77|643.77|648.22|644.22|648.24|644.24|647.65|643.65|11
1623743200000|2021-06-15 07:46:40|648.31|644.31|648.94|644.94|648.96|644.96|648.22|644.22|21
1623743210000|2021-06-15 07:46:50|648.95|644.95|648.88|644.88|648.95|644.95|648.88|644.88|20
1623743220000|2021-06-15 07:47:00|648.87|644.87|648.98|644.98|648.99|644.99|648.86|644.86|22
1623743230000|2021-06-15 07:47:10|648.96|644.96|648.74|644.74|648.96|644.96|648.71|644.71|27
1623743240000|2021-06-15 07:47:20|648.77|644.77|648.65|644.65|648.77|644.77|648.6|644.6|20
1623743250000|2021-06-15 07:47:30|648.66|644.66|648.66|644.66|648.69|644.69|648.63|644.63|12
1623743260000|2021-06-15 07:47:40|648.67|644.67|648.66|644.66|648.67|644.67|648.65|644.65|14
1623743270000|2021-06-15 07:47:50|648.67|644.67|648.54|644.54|648.67|644.67|648.47|644.47|20
1623743280000|2021-06-15 07:48:00|648.49|644.49|648.01|644.01|648.54|644.54|648.01|644.01|25
1623743290000|2021-06-15 07:48:10|647.96|643.96|647.88|643.88|648.1|644.1|647.82|643.82|21
1623743300000|2021-06-15 07:48:20|647.87|643.87|647.72|643.72|647.91|643.91|647.7|643.7|21
1623743310000|2021-06-15 07:48:30|647.75|643.75|647.69|643.69|647.83|643.83|647.68|643.68|27
1623743320000|2021-06-15 07:48:40|647.7|643.7|647.7|643.7|647.76|643.76|647.67|643.67|19
1623743330000|2021-06-15 07:48:50|647.68|643.68|647.66|643.66|647.68|643.68|647.64|643.64|16
1623743340000|2021-06-15 07:49:00|647.67|643.67|647.66|643.66|647.71|643.71|647.64|643.64|17
1623743350000|2021-06-15 07:49:10|647.67|643.67|647.77|643.77|647.77|643.77|647.66|643.66|13
1623743360000|2021-06-15 07:49:20|647.83|643.83|647.9|643.9|647.91|643.91|647.83|643.83|15
1623743370000|2021-06-15 07:49:30|647.88|643.88|647.95|643.95|647.95|643.95|647.87|643.87|16
1623743380000|2021-06-15 07:49:40|647.97|643.97|648.03|644.03|648.04|644.04|647.97|643.97|5
1623743390000|2021-06-15 07:49:50|648.02|644.02|648.01|644.01|648.06|644.06|647.94|643.94|18
1623743400000|2021-06-15 07:50:00|648.02|644.02|648.17|644.17|648.22|644.22|647.96|643.96|17
1623743410000|2021-06-15 07:50:10|648.15|644.15|648.13|644.13|648.18|644.18|648.13|644.13|9
1623743420000|2021-06-15 07:50:20|648.16|644.16|648.14|644.14|648.16|644.16|648.07|644.07|18
1623743430000|2021-06-15 07:50:30|648.13|644.13|648.05|644.05|648.14|644.14|648.03|644.03|19
1623743440000|2021-06-15 07:50:40|648.01|644.01|648.02|644.02|648.05|644.05|647.99|643.99|16
1623743450000|2021-06-15 07:50:50|648|644|647.99|643.99|648.05|644.05|647.91|643.91|16
1623743460000|2021-06-15 07:51:00|647.98|643.98|648.14|644.14|648.14|644.14|647.98|643.98|16
1623743470000|2021-06-15 07:51:10|648.1|644.1|648.16|644.16|648.16|644.16|648.1|644.1|15
1623743480000|2021-06-15 07:51:20|648.14|644.14|648.16|644.16|648.19|644.19|648.14|644.14|14
1623743490000|2021-06-15 07:51:30|648.17|644.17|648.34|644.34|648.35|644.35|648.16|644.16|12
1623743500000|2021-06-15 07:51:40|648.33|644.33|648.52|644.52|648.52|644.52|648.33|644.33|16
1623743510000|2021-06-15 07:51:50|648.53|644.53|648.43|644.43|648.53|644.53|648.4|644.4|26
1623743520000|2021-06-15 07:52:00|648.42|644.42|648.38|644.38|648.44|644.44|648.36|644.36|24
1623743530000|2021-06-15 07:52:10|648.39|644.39|648.44|644.44|648.45|644.45|648.39|644.39|15
1623743540000|2021-06-15 07:52:20|648.41|644.41|648.43|644.43|648.44|644.44|648.38|644.38|13
1623743550000|2021-06-15 07:52:30|648.4|644.4|648.46|644.46|648.46|644.46|648.39|644.39|9
1623743560000|2021-06-15 07:52:40|648.45|644.45|648.26|644.26|648.5|644.5|648.22|644.22|17
1623743570000|2021-06-15 07:52:50|648.17|644.17|648.2|644.2|648.2|644.2|648.15|644.15|18
1623743580000|2021-06-15 07:53:00|648.19|644.19|648.16|644.16|648.19|644.19|648.15|644.15|20
1623743590000|2021-06-15 07:53:10|648.17|644.17|648.12|644.12|648.17|644.17|648.12|644.12|11
1623743600000|2021-06-15 07:53:20|648.11|644.11|647.63|643.63|648.11|644.11|647.53|643.53|23
1623743610000|2021-06-15 07:53:30|647.55|643.55|647.6|643.6|647.63|643.63|647.55|643.55|11
1623743620000|2021-06-15 07:53:40|647.61|643.61|647.52|643.52|647.63|643.63|647.52|643.52|8
1623743630000|2021-06-15 07:53:50|647.44|643.44|647.47|643.47|647.49|643.49|647.44|643.44|12
1623743640000|2021-06-15 07:54:00|647.48|643.48|647.46|643.46|647.48|643.48|647.43|643.43|9
1623743650000|2021-06-15 07:54:10|647.45|643.45|647.39|643.39|647.45|643.45|647.37|643.37|18
1623743660000|2021-06-15 07:54:20|647.37|643.37|647.39|643.39|647.39|643.39|647.37|643.37|6
1623743670000|2021-06-15 07:54:30|647.41|643.41|647.33|643.33|647.42|643.42|647.25|643.25|20
1623743680000|2021-06-15 07:54:40|647.35|643.35|647.29|643.29|647.35|643.35|647.27|643.27|12
1623743690000|2021-06-15 07:54:50|647.32|643.32|647.29|643.29|647.32|643.32|647.28|643.28|4
1623743700000|2021-06-15 07:55:00|647.4|643.4|647.93|643.93|647.97|643.97|647.4|643.4|25
1623743710000|2021-06-15 07:55:10|647.92|643.92|648|644|648.06|644.06|647.9|643.9|24
1623743720000|2021-06-15 07:55:20|647.97|643.97|647.95|643.95|647.97|643.97|647.92|643.92|19
1623743730000|2021-06-15 07:55:30|647.92|643.92|647.63|643.63|647.96|643.96|647.57|643.57|24
1623743740000|2021-06-15 07:55:40|647.64|643.64|647.95|643.95|648.07|644.07|647.64|643.64|26
1623743750000|2021-06-15 07:55:50|647.98|643.98|647.86|643.86|647.99|643.99|647.85|643.85|18
1623743760000|2021-06-15 07:56:00|647.85|643.85|647.89|643.89|647.9|643.9|647.84|643.84|15
1623743770000|2021-06-15 07:56:10|647.9|643.9|647.89|643.89|647.9|643.9|647.84|643.84|22
1623743780000|2021-06-15 07:56:20|647.88|643.88|647.87|643.87|647.91|643.91|647.86|643.86|23
1623743790000|2021-06-15 07:56:30|647.88|643.88|647.8|643.8|647.93|643.93|647.78|643.78|25
1623743800000|2021-06-15 07:56:40|647.77|643.77|647.78|643.78|647.81|643.81|647.72|643.72|19
1623743810000|2021-06-15 07:56:50|647.77|643.77|647.77|643.77|647.79|643.79|647.72|643.72|16
1623743820000|2021-06-15 07:57:00|647.78|643.78|647.77|643.77|647.79|643.79|647.74|643.74|19
1623743830000|2021-06-15 07:57:10|647.75|643.75|647.54|643.54|647.79|643.79|647.54|643.54|23
1623743840000|2021-06-15 07:57:20|647.57|643.57|647.51|643.51|647.6|643.6|647.47|643.47|17
1623743850000|2021-06-15 07:57:30|647.45|643.45|647.51|643.51|647.51|643.51|647.45|643.45|17
1623743860000|2021-06-15 07:57:40|647.48|643.48|647.45|643.45|647.5|643.5|647.43|643.43|12
1623743870000|2021-06-15 07:57:50|647.44|643.44|647.48|643.48|647.48|643.48|647.44|643.44|9
1623743880000|2021-06-15 07:58:00|647.47|643.47|647.78|643.78|647.86|643.86|647.45|643.45|16
1623743890000|2021-06-15 07:58:10|647.79|643.79|647.82|643.82|647.86|643.86|647.79|643.79|18
1623743900000|2021-06-15 07:58:20|647.83|643.83|647.88|643.88|647.88|643.88|647.82|643.82|18
1623743910000|2021-06-15 07:58:30|647.96|643.96|648.22|644.22|648.23|644.23|647.89|643.89|22
1623743920000|2021-06-15 07:58:40|648.23|644.23|648.25|644.25|648.26|644.26|648.06|644.06|14
1623743930000|2021-06-15 07:58:50|648.26|644.26|648.59|644.59|648.67|644.67|648.21|644.21|28
1623743940000|2021-06-15 07:59:00|648.58|644.58|648.66|644.66|648.68|644.68|648.57|644.57|14
1623743950000|2021-06-15 07:59:10|648.64|644.64|648.74|644.74|648.77|644.77|648.64|644.64|17
1623743960000|2021-06-15 07:59:20|648.77|644.77|648.76|644.76|648.78|644.78|648.74|644.74|23
1623743970000|2021-06-15 07:59:30|648.75|644.75|648.8|644.8|648.81|644.81|648.74|644.74|26
1623743980000|2021-06-15 07:59:40|648.79|644.79|648.82|644.82|648.83|644.83|648.78|644.78|15
1623743990000|2021-06-15 07:59:50|648.8|644.8|648.92|644.92|648.92|644.92|648.78|644.78|18
1623744000000|2021-06-15 08:00:00|648.93|644.93|648.92|644.92|648.93|644.93|648.92|644.92|2
1623744010000|2021-06-15 08:00:10|648.93|644.93|648.92|644.92|648.93|644.93|648.92|644.92|4
1623744020000|2021-06-15 08:00:20|648.93|644.93|648.99|644.99|649.14|645.14|648.93|644.93|17
1623744030000|2021-06-15 08:00:30|649.02|645.02|649.01|645.01|649.07|645.07|649.01|645.01|9
1623744040000|2021-06-15 08:00:40|648.95|644.95|648.78|644.78|648.96|644.96|648.77|644.77|16
1623744050000|2021-06-15 08:00:50|648.79|644.79|648.82|644.82|648.83|644.83|648.78|644.78|18
1623744060000|2021-06-15 08:01:00|648.83|644.83|648.38|644.38|648.83|644.83|648.31|644.31|19
1623744070000|2021-06-15 08:01:10|648.39|644.39|648.77|644.77|648.77|644.77|648.36|644.36|24
1623744080000|2021-06-15 08:01:20|648.79|644.79|648.85|644.85|648.87|644.87|648.75|644.75|30
1623744090000|2021-06-15 08:01:30|648.83|644.83|648.02|644.02|648.87|644.87|648.01|644.01|25
1623744100000|2021-06-15 08:01:40|647.96|643.96|648.43|644.43|648.43|644.43|647.93|643.93|31
1623744110000|2021-06-15 08:01:50|648.41|644.41|648.61|644.61|648.61|644.61|648.41|644.41|24
1623744120000|2021-06-15 08:02:00|648.57|644.57|648.37|644.37|648.59|644.59|648.37|644.37|29
1623744130000|2021-06-15 08:02:10|648.32|644.32|648.09|644.09|648.37|644.37|647.97|643.97|28
1623744140000|2021-06-15 08:02:20|648.03|644.03|648.33|644.33|648.4|644.4|648.03|644.03|27
1623744150000|2021-06-15 08:02:30|648.29|644.29|647.97|643.97|648.32|644.32|647.97|643.97|28
1623744160000|2021-06-15 08:02:40|647.98|643.98|647.94|643.94|647.99|643.99|647.88|643.88|22
1623744170000|2021-06-15 08:02:50|647.98|643.98|647.93|643.93|648|644|647.92|643.92|17
1623744180000|2021-06-15 08:03:00|647.95|643.95|648.2|644.2|648.28|644.28|647.92|643.92|26
1623744190000|2021-06-15 08:03:10|648.17|644.17|648.11|644.11|648.19|644.19|648.1|644.1|25
1623744200000|2021-06-15 08:03:20|648.13|644.13|647.61|643.61|648.13|644.13|647.61|643.61|21
1623744210000|2021-06-15 08:03:30|647.62|643.62|647.6|643.6|647.63|643.63|647.58|643.58|17
1623744220000|2021-06-15 08:03:40|647.59|643.59|647.61|643.61|647.65|643.65|647.58|643.58|19
1623744230000|2021-06-15 08:03:50|647.62|643.62|647.55|643.55|647.63|643.63|647.55|643.55|17
1623744240000|2021-06-15 08:04:00|647.42|643.42|647.16|643.16|647.42|643.42|647.14|643.14|27
1623744250000|2021-06-15 08:04:10|647.12|643.12|647.2|643.2|647.25|643.25|647.11|643.11|15
1623744260000|2021-06-15 08:04:20|647.17|643.17|646.76|642.76|647.18|643.18|646.76|642.76|19
1623744270000|2021-06-15 08:04:30|646.68|642.68|646.51|642.51|646.7|642.7|646.48|642.48|25
1623744280000|2021-06-15 08:04:40|646.48|642.48|646.39|642.39|646.49|642.49|646.38|642.38|17
1623744290000|2021-06-15 08:04:50|646.4|642.4|646.37|642.37|646.4|642.4|646.28|642.28|17
1623744300000|2021-06-15 08:05:00|646.38|642.38|646.38|642.38|646.42|642.42|646.36|642.36|17
1623744310000|2021-06-15 08:05:10|646.39|642.39|646.4|642.4|646.4|642.4|646.34|642.34|21
1623744320000|2021-06-15 08:05:20|646.43|642.43|646.67|642.67|646.67|642.67|646.43|642.43|22
1623744330000|2021-06-15 08:05:30|646.68|642.68|646.63|642.63|646.71|642.71|646.63|642.63|24
1623744340000|2021-06-15 08:05:40|646.68|642.68|646.68|642.68|646.7|642.7|646.65|642.65|17
1623744350000|2021-06-15 08:05:50|646.69|642.69|646.65|642.65|646.7|642.7|646.63|642.63|17
1623744360000|2021-06-15 08:06:00|646.66|642.66|646.44|642.44|646.66|642.66|646.44|642.44|23
1623744370000|2021-06-15 08:06:10|646.46|642.46|646.41|642.41|646.46|642.46|646.4|642.4|11
1623744380000|2021-06-15 08:06:20|646.44|642.44|646.2|642.2|646.44|642.44|646.19|642.19|13
1623744390000|2021-06-15 08:06:30|646.19|642.19|646.09|642.09|646.21|642.21|646.07|642.07|12
1623744400000|2021-06-15 08:06:40|646.1|642.1|645.87|641.87|646.1|642.1|645.86|641.86|13
1623744410000|2021-06-15 08:06:50|645.86|641.86|645.81|641.81|645.89|641.89|645.79|641.79|28
1623744420000|2021-06-15 08:07:00|645.83|641.83|645.83|641.83|645.83|641.83|645.79|641.79|14
1623744430000|2021-06-15 08:07:10|645.82|641.82|645.85|641.85|645.85|641.85|645.82|641.82|5
1623744440000|2021-06-15 08:07:20|645.84|641.84|646.24|642.24|646.3|642.3|645.84|641.84|25
1623744450000|2021-06-15 08:07:30|646.29|642.29|646.59|642.59|646.59|642.59|646.01|642.01|26
1623744460000|2021-06-15 08:07:40|646.61|642.61|647.05|643.05|647.05|643.05|646.52|642.52|21
1623744470000|2021-06-15 08:07:50|647.18|643.18|647.13|643.13|647.25|643.25|647.11|643.11|15
1623744480000|2021-06-15 08:08:00|647.02|643.02|647.06|643.06|647.1|643.1|646.86|642.86|23
1623744490000|2021-06-15 08:08:10|647.08|643.08|647.14|643.14|647.29|643.29|647.08|643.08|21
1623744500000|2021-06-15 08:08:20|647.15|643.15|647.2|643.2|647.21|643.21|647.12|643.12|16
1623744510000|2021-06-15 08:08:30|647.21|643.21|647.2|643.2|647.21|643.21|647.16|643.16|19
1623744520000|2021-06-15 08:08:40|647.18|643.18|647.26|643.26|647.27|643.27|647.18|643.18|18
1623744530000|2021-06-15 08:08:50|647.27|643.27|647.22|643.22|647.28|643.28|647.17|643.17|23
1623744540000|2021-06-15 08:09:00|647.23|643.23|647.47|643.47|647.52|643.52|647.23|643.23|17
1623744550000|2021-06-15 08:09:10|647.48|643.48|647.47|643.47|647.49|643.49|647.47|643.47|6
1623744560000|2021-06-15 08:09:20|647.46|643.46|647.28|643.28|647.47|643.47|647.26|643.26|17
1623744570000|2021-06-15 08:09:30|647.29|643.29|647.14|643.14|647.29|643.29|647.14|643.14|14
1623744580000|2021-06-15 08:09:40|647.09|643.09|647.15|643.15|647.18|643.18|647.09|643.09|20
1623744590000|2021-06-15 08:09:50|647.16|643.16|647.17|643.17|647.18|643.18|647.15|643.15|12
1623744600000|2021-06-15 08:10:00|647.16|643.16|647.27|643.27|647.32|643.32|647.16|643.16|27
1623744610000|2021-06-15 08:10:10|647.36|643.36|647.38|643.38|647.38|643.38|647.32|643.32|11
1623744620000|2021-06-15 08:10:20|647.39|643.39|647.55|643.55|647.55|643.55|647.34|643.34|19
1623744630000|2021-06-15 08:10:30|647.58|643.58|647.58|643.58|647.59|643.59|647.54|643.54|13
1623744640000|2021-06-15 08:10:40|647.56|643.56|647.63|643.63|647.64|643.64|647.56|643.56|8
1623744650000|2021-06-15 08:10:50|647.65|643.65|647.8|643.8|647.8|643.8|647.65|643.65|11
1623744660000|2021-06-15 08:11:00|647.79|643.79|647.42|643.42|647.84|643.84|647.42|643.42|27
1623744670000|2021-06-15 08:11:10|647.43|643.43|647.4|643.4|647.45|643.45|647.33|643.33|22
1623744680000|2021-06-15 08:11:20|647.46|643.46|647.42|643.42|647.49|643.49|647.39|643.39|20
1623744690000|2021-06-15 08:11:30|647.4|643.4|647.47|643.47|647.49|643.49|647.4|643.4|21
1623744700000|2021-06-15 08:11:40|647.46|643.46|647.54|643.54|647.61|643.61|647.46|643.46|15
1623744710000|2021-06-15 08:11:50|647.53|643.53|647.78|643.78|647.82|643.82|647.53|643.53|20
1623744720000|2021-06-15 08:12:00|647.89|643.89|647.86|643.86|647.89|643.89|647.84|643.84|17
1623744730000|2021-06-15 08:12:10|647.85|643.85|648.2|644.2|648.24|644.24|647.85|643.85|21
1623744740000|2021-06-15 08:12:20|648.19|644.19|648.23|644.23|648.23|644.23|648.15|644.15|6
1623744750000|2021-06-15 08:12:30|648.24|644.24|648.14|644.14|648.5|644.5|648.14|644.14|16
1623744760000|2021-06-15 08:12:40|648.13|644.13|648.13|644.13|648.33|644.33|648.07|644.07|22
1623744770000|2021-06-15 08:12:50|648.08|644.08|648.22|644.22|648.26|644.26|648.07|644.07|22
1623744780000|2021-06-15 08:13:00|648.11|644.11|648.18|644.18|648.31|644.31|648.11|644.11|21
1623744790000|2021-06-15 08:13:10|648.2|644.2|647.8|643.8|648.22|644.22|647.8|643.8|16
1623744800000|2021-06-15 08:13:20|647.75|643.75|647.58|643.58|647.81|643.81|647.58|643.58|20
1623744810000|2021-06-15 08:13:30|647.57|643.57|647.44|643.44|647.58|643.58|647.43|643.43|16
1623744820000|2021-06-15 08:13:40|647.43|643.43|647.61|643.61|647.61|643.61|647.41|643.41|23
1623744830000|2021-06-15 08:13:50|647.6|643.6|647.79|643.79|647.83|643.83|647.6|643.6|18
1623744840000|2021-06-15 08:14:00|647.81|643.81|647.85|643.85|647.86|643.86|647.78|643.78|16
1623744850000|2021-06-15 08:14:10|647.83|643.83|647.83|643.83|647.84|643.84|647.77|643.77|16
1623744860000|2021-06-15 08:14:20|647.84|643.84|647.86|643.86|647.91|643.91|647.82|643.82|21
1623744870000|2021-06-15 08:14:30|647.82|643.82|647.88|643.88|647.98|643.98|647.82|643.82|19
1623744880000|2021-06-15 08:14:40|647.86|643.86|647.97|643.97|647.98|643.98|647.84|643.84|21
1623744890000|2021-06-15 08:14:50|648.02|644.02|647.91|643.91|648.06|644.06|647.91|643.91|23
1623744900000|2021-06-15 08:15:00|647.96|643.96|648.23|644.23|648.24|644.24|647.92|643.92|33
1623744910000|2021-06-15 08:15:10|648.19|644.19|648.18|644.18|648.19|644.19|648.09|644.09|15
1623744920000|2021-06-15 08:15:20|648.16|644.16|648.52|644.52|648.58|644.58|648.13|644.13|19
1623744930000|2021-06-15 08:15:30|648.5|644.5|648.3|644.3|648.54|644.54|648.3|644.3|8
1623744940000|2021-06-15 08:15:40|648.55|644.55|648.55|644.55|648.55|644.55|648.3|644.3|7
1623744950000|2021-06-15 08:15:50|648.58|644.58|648.54|644.54|648.59|644.59|648.52|644.52|18
1623744960000|2021-06-15 08:16:00|648.57|644.57|648.71|644.71|648.77|644.77|648.29|644.29|22
1623744970000|2021-06-15 08:16:10|648.74|644.74|648.7|644.7|648.75|644.75|648.58|644.58|28
1623744980000|2021-06-15 08:16:20|648.72|644.72|648.66|644.66|648.72|644.72|648.6|644.6|23
1623744990000|2021-06-15 08:16:30|648.65|644.65|648.76|644.76|648.83|644.83|648.65|644.65|22
1623745000000|2021-06-15 08:16:40|648.82|644.82|648.87|644.87|648.92|644.92|648.71|644.71|30
1623745010000|2021-06-15 08:16:50|648.9|644.9|648.89|644.89|648.92|644.92|648.77|644.77|26
1623745020000|2021-06-15 08:17:00|648.9|644.9|648.69|644.69|648.91|644.91|648.65|644.65|21
1623745030000|2021-06-15 08:17:10|648.7|644.7|648.61|644.61|648.7|644.7|648.6|644.6|24
1623745040000|2021-06-15 08:17:20|648.6|644.6|648.54|644.54|648.62|644.62|648.54|644.54|10
1623745050000|2021-06-15 08:17:30|648.53|644.53|648.55|644.55|648.56|644.56|648.52|644.52|16
1623745060000|2021-06-15 08:17:40|648.56|644.56|648.47|644.47|648.56|644.56|648.44|644.44|19
1623745070000|2021-06-15 08:17:50|648.46|644.46|648.51|644.51|648.51|644.51|648.44|644.44|13
1623745080000|2021-06-15 08:18:00|648.52|644.52|648.49|644.49|648.53|644.53|648.48|644.48|18
1623745090000|2021-06-15 08:18:10|648.5|644.5|648.48|644.48|648.52|644.52|648.47|644.47|6
1623745100000|2021-06-15 08:18:20|648.49|644.49|648.6|644.6|648.64|644.64|648.49|644.49|17
1623745110000|2021-06-15 08:18:30|648.69|644.69|648.69|644.69|648.69|644.69|648.69|644.69|1
1623745120000|2021-06-15 08:18:40|648.73|644.73|648.8|644.8|648.81|644.81|648.73|644.73|6
1623745130000|2021-06-15 08:18:50|648.81|644.81|648.85|644.85|648.85|644.85|648.8|644.8|5
1623745140000|2021-06-15 08:19:00|648.86|644.86|648.88|644.88|648.9|644.9|648.79|644.79|17
1623745150000|2021-06-15 08:19:10|648.75|644.75|648.84|644.84|648.84|644.84|648.73|644.73|25
1623745160000|2021-06-15 08:19:20|648.78|644.78|648.72|644.72|648.79|644.79|648.71|644.71|12
1623745170000|2021-06-15 08:19:30|648.73|644.73|648.84|644.84|648.84|644.84|648.73|644.73|21
1623745180000|2021-06-15 08:19:40|648.77|644.77|648.88|644.88|648.91|644.91|648.76|644.76|13
1623745190000|2021-06-15 08:19:50|648.97|644.97|648.98|644.98|649.01|645.01|648.9|644.9|23
1623745200000|2021-06-15 08:20:00|648.99|644.99|649|645|649.04|645.04|648.93|644.93|28
1623745210000|2021-06-15 08:20:10|648.99|644.99|649.28|645.28|649.28|645.28|648.96|644.96|28
1623745220000|2021-06-15 08:20:20|649.2|645.2|649.41|645.41|649.41|645.41|649.2|645.2|27
1623745230000|2021-06-15 08:20:30|649.35|645.35|649.45|645.45|649.49|645.49|649.34|645.34|28
1623745240000|2021-06-15 08:20:40|649.46|645.46|649.48|645.48|649.53|645.53|649.38|645.38|26
1623745250000|2021-06-15 08:20:50|649.49|645.49|649.48|645.48|649.53|645.53|649.46|645.46|23
1623745260000|2021-06-15 08:21:00|649.52|645.52|649.36|645.36|649.54|645.54|649.36|645.36|27
1623745270000|2021-06-15 08:21:10|649.34|645.34|649.32|645.32|649.34|645.34|649.13|645.13|31
1623745280000|2021-06-15 08:21:20|649.33|645.33|649.55|645.55|649.61|645.61|649.3|645.3|19
1623745290000|2021-06-15 08:21:30|649.46|645.46|649.58|645.58|649.58|645.58|649.43|645.43|14
1623745300000|2021-06-15 08:21:40|649.59|645.59|649.63|645.63|649.66|645.66|649.42|645.42|15
1623745310000|2021-06-15 08:21:50|649.66|645.66|649.64|645.64|649.67|645.67|649.59|645.59|19
1623745320000|2021-06-15 08:22:00|649.65|645.65|649.59|645.59|649.66|645.66|649.54|645.54|25
1623745330000|2021-06-15 08:22:10|649.58|645.58|649.57|645.57|649.59|645.59|649.52|645.52|18
1623745340000|2021-06-15 08:22:20|649.58|645.58|649.54|645.54|649.62|645.62|649.45|645.45|22
1623745350000|2021-06-15 08:22:30|649.55|645.55|649.46|645.46|649.59|645.59|649.4|645.4|22
1623745360000|2021-06-15 08:22:40|649.41|645.41|649|645|649.47|645.47|648.95|644.95|29
1623745370000|2021-06-15 08:22:50|648.94|644.94|649.04|645.04|649.09|645.09|648.92|644.92|22
1623745380000|2021-06-15 08:23:00|649.03|645.03|649.13|645.13|649.13|645.13|649.03|645.03|8
1623745390000|2021-06-15 08:23:10|649.06|645.06|648.88|644.88|649.06|645.06|648.87|644.87|18
1623745400000|2021-06-15 08:23:20|648.89|644.89|648.69|644.69|648.89|644.89|648.64|644.64|23
1623745410000|2021-06-15 08:23:30|648.7|644.7|648.89|644.89|648.89|644.89|648.7|644.7|22
1623745420000|2021-06-15 08:23:40|648.93|644.93|648.77|644.77|648.93|644.93|648.76|644.76|29
1623745430000|2021-06-15 08:23:50|648.76|644.76|648.73|644.73|648.77|644.77|648.73|644.73|10
1623745440000|2021-06-15 08:24:00|648.72|644.72|648.8|644.8|648.82|644.82|648.72|644.72|20
1623745450000|2021-06-15 08:24:10|648.81|644.81|648.74|644.74|648.81|644.81|648.7|644.7|21
1623745460000|2021-06-15 08:24:20|648.73|644.73|648.76|644.76|648.76|644.76|648.69|644.69|13
1623745470000|2021-06-15 08:24:30|648.75|644.75|648.86|644.86|648.89|644.89|648.73|644.73|13
1623745480000|2021-06-15 08:24:40|648.87|644.87|648.84|644.84|648.89|644.89|648.81|644.81|8
1623745490000|2021-06-15 08:24:50|648.83|644.83|648.7|644.7|648.83|644.83|648.63|644.63|16
1623745500000|2021-06-15 08:25:00|648.71|644.71|648.62|644.62|648.75|644.75|648.55|644.55|27
1623745510000|2021-06-15 08:25:10|648.65|644.65|648.68|644.68|648.69|644.69|648.59|644.59|27
1623745520000|2021-06-15 08:25:20|648.69|644.69|648.68|644.68|648.73|644.73|648.65|644.65|26
1623745530000|2021-06-15 08:25:30|648.67|644.67|648.66|644.66|648.68|644.68|648.64|644.64|21
1623745540000|2021-06-15 08:25:40|648.65|644.65|648.64|644.64|648.66|644.66|648.63|644.63|14
1623745550000|2021-06-15 08:25:50|648.49|644.49|648.26|644.26|648.49|644.49|648.21|644.21|21
1623745560000|2021-06-15 08:26:00|648.25|644.25|648.25|644.25|648.26|644.26|648.23|644.23|9
1623745570000|2021-06-15 08:26:10|648.26|644.26|648.23|644.23|648.26|644.26|648.2|644.2|16
1623745580000|2021-06-15 08:26:20|648.21|644.21|648.2|644.2|648.23|644.23|648.16|644.16|11
1623745590000|2021-06-15 08:26:30|648.17|644.17|648.12|644.12|648.2|644.2|648.06|644.06|22
1623745600000|2021-06-15 08:26:40|648.11|644.11|648.13|644.13|648.17|644.17|648.11|644.11|15
1623745610000|2021-06-15 08:26:50|648.12|644.12|648.07|644.07|648.12|644.12|648.05|644.05|15
1623745620000|2021-06-15 08:27:00|648.09|644.09|648.05|644.05|648.11|644.11|648.05|644.05|19
1623745630000|2021-06-15 08:27:10|648.06|644.06|648.09|644.09|648.1|644.1|648.04|644.04|21
1623745640000|2021-06-15 08:27:20|648.07|644.07|648.09|644.09|648.16|644.16|648.04|644.04|16
1623745650000|2021-06-15 08:27:30|648.13|644.13|648.15|644.15|648.21|644.21|648.1|644.1|14
1623745660000|2021-06-15 08:27:40|648.16|644.16|648.19|644.19|648.26|644.26|648.15|644.15|10
1623745670000|2021-06-15 08:27:50|648.16|644.16|648.19|644.19|648.22|644.22|648.16|644.16|12
1623745680000|2021-06-15 08:28:00|648.22|644.22|648.17|644.17|648.22|644.22|648.16|644.16|13
1623745690000|2021-06-15 08:28:10|648.14|644.14|648.01|644.01|648.15|644.15|648.01|644.01|16
1623745700000|2021-06-15 08:28:20|648.02|644.02|648|644|648.03|644.03|648|644|15
1623745710000|2021-06-15 08:28:30|648.01|644.01|647.94|643.94|648.01|644.01|647.92|643.92|7
1623745720000|2021-06-15 08:28:40|647.96|643.96|647.84|643.84|647.96|643.96|647.83|643.83|11
1623745730000|2021-06-15 08:28:50|647.83|643.83|647.87|643.87|647.88|643.88|647.83|643.83|18
1623745740000|2021-06-15 08:29:00|647.86|643.86|647.85|643.85|647.86|643.86|647.85|643.85|6
1623745750000|2021-06-15 08:29:10|647.86|643.86|647.88|643.88|647.88|643.88|647.86|643.86|8
1623745760000|2021-06-15 08:29:20|647.89|643.89|648.03|644.03|648.05|644.05|647.88|643.88|18
1623745770000|2021-06-15 08:29:30|648.05|644.05|648.02|644.02|648.06|644.06|648.01|644.01|17
1623745780000|2021-06-15 08:29:40|648.03|644.03|648.08|644.08|648.08|644.08|648.01|644.01|12
1623745790000|2021-06-15 08:29:50|648.02|644.02|648.13|644.13|648.15|644.15|648.02|644.02|8
1623745800000|2021-06-15 08:30:00|648.11|644.11|647.97|643.97|648.12|644.12|647.93|643.93|21
1623745810000|2021-06-15 08:30:10|648|644|647.88|643.88|648.02|644.02|647.88|643.88|31
1623745820000|2021-06-15 08:30:20|647.91|643.91|647.56|643.56|648|644|647.55|643.55|31
1623745830000|2021-06-15 08:30:30|647.55|643.55|647.7|643.7|647.75|643.75|647.55|643.55|25
1623745840000|2021-06-15 08:30:40|647.71|643.71|647.64|643.64|647.71|643.71|647.64|643.64|14
1623745850000|2021-06-15 08:30:50|647.65|643.65|647.61|643.61|647.65|643.65|647.58|643.58|21
1623745860000|2021-06-15 08:31:00|647.62|643.62|647.89|643.89|647.99|643.99|647.51|643.51|26
1623745870000|2021-06-15 08:31:10|647.9|643.9|647.84|643.84|647.92|643.92|647.84|643.84|13
1623745880000|2021-06-15 08:31:20|647.86|643.86|647.77|643.77|647.86|643.86|647.76|643.76|21
1623745890000|2021-06-15 08:31:30|647.76|643.76|647.78|643.78|647.79|643.79|647.76|643.76|15
1623745900000|2021-06-15 08:31:40|647.76|643.76|647.7|643.7|647.77|643.77|647.7|643.7|16
1623745910000|2021-06-15 08:31:50|647.71|643.71|647.63|643.63|647.71|643.71|647.63|643.63|13
1623745920000|2021-06-15 08:32:00|647.62|643.62|647.26|643.26|647.63|643.63|647.26|643.26|16
1623745930000|2021-06-15 08:32:10|647.27|643.27|647.27|643.27|647.29|643.29|647.14|643.14|24
1623745940000|2021-06-15 08:32:20|647.26|643.26|646.92|642.92|647.28|643.28|646.91|642.91|28
1623745950000|2021-06-15 08:32:30|646.91|642.91|646.69|642.69|646.91|642.91|646.67|642.67|25
1623745960000|2021-06-15 08:32:40|646.68|642.68|646.62|642.62|646.7|642.7|646.59|642.59|20
1623745970000|2021-06-15 08:32:50|646.59|642.59|646.57|642.57|646.6|642.6|646.56|642.56|18
1623745980000|2021-06-15 08:33:00|646.56|642.56|646.77|642.77|646.91|642.91|646.56|642.56|27
1623745990000|2021-06-15 08:33:10|646.76|642.76|646.76|642.76|646.77|642.77|646.7|642.7|23
1623746000000|2021-06-15 08:33:20|646.77|642.77|646.71|642.71|646.77|642.77|646.71|642.71|11
1623746010000|2021-06-15 08:33:30|646.75|642.75|646.81|642.81|646.88|642.88|646.71|642.71|22
1623746020000|2021-06-15 08:33:40|646.8|642.8|646.85|642.85|646.87|642.87|646.72|642.72|18
1623746030000|2021-06-15 08:33:50|646.83|642.83|646.85|642.85|646.86|642.86|646.79|642.79|15
1623746040000|2021-06-15 08:34:00|646.82|642.82|646.34|642.34|646.82|642.82|646.33|642.33|24
1623746050000|2021-06-15 08:34:10|646.33|642.33|646.2|642.2|646.35|642.35|646.2|642.2|28
1623746060000|2021-06-15 08:34:20|646.18|642.18|645.96|641.96|646.18|642.18|645.95|641.95|23
1623746070000|2021-06-15 08:34:30|645.95|641.95|645.95|641.95|646.14|642.14|645.93|641.93|25
1623746080000|2021-06-15 08:34:40|645.93|641.93|645.91|641.91|646|642|645.82|641.82|22
1623746090000|2021-06-15 08:34:50|645.9|641.9|645.94|641.94|645.97|641.97|645.9|641.9|11
1623746100000|2021-06-15 08:35:00|645.93|641.93|645.78|641.78|645.93|641.93|645.73|641.73|16
1623746110000|2021-06-15 08:35:10|645.79|641.79|645.7|641.7|645.79|641.79|645.64|641.64|12
1623746120000|2021-06-15 08:35:20|645.71|641.71|645.38|641.38|645.74|641.74|645.38|641.38|26
1623746130000|2021-06-15 08:35:30|645.37|641.37|645.17|641.17|645.44|641.44|645.16|641.16|12
1623746140000|2021-06-15 08:35:40|645.18|641.18|645.19|641.19|645.23|641.23|645.09|641.09|17
1623746150000|2021-06-15 08:35:50|645.22|641.22|645.25|641.25|645.26|641.26|645.17|641.17|25
1623746160000|2021-06-15 08:36:00|645.26|641.26|645.24|641.24|645.27|641.27|645.24|641.24|10
1623746170000|2021-06-15 08:36:10|645.25|641.25|645.27|641.27|645.28|641.28|645.17|641.17|22
1623746180000|2021-06-15 08:36:20|645.24|641.24|645.05|641.05|645.24|641.24|645.05|641.05|16
1623746190000|2021-06-15 08:36:30|645.13|641.13|644.99|640.99|645.14|641.14|644.88|640.88|22
1623746200000|2021-06-15 08:36:40|645.01|641.01|644.92|640.92|645.01|641.01|644.92|640.92|8
1623746210000|2021-06-15 08:36:50|644.94|640.94|644.89|640.89|645.03|641.03|644.87|640.87|15
1623746220000|2021-06-15 08:37:00|644.87|640.87|644.41|640.41|644.95|640.95|644.41|640.41|24
1623746230000|2021-06-15 08:37:10|644.37|640.37|644.17|640.17|644.44|640.44|643.82|639.82|32
1623746240000|2021-06-15 08:37:20|644.16|640.16|644.17|640.17|644.22|640.22|644.08|640.08|18
1623746250000|2021-06-15 08:37:30|644.16|640.16|643.97|639.97|644.19|640.19|643.97|639.97|18
1623746260000|2021-06-15 08:37:40|643.95|639.95|643.71|639.71|643.96|639.96|643.71|639.71|20
1623746270000|2021-06-15 08:37:50|643.72|639.72|643.32|639.32|643.72|639.72|643.32|639.32|23
1623746280000|2021-06-15 08:38:00|643.33|639.33|643.28|639.28|643.33|639.33|643.18|639.18|19
1623746290000|2021-06-15 08:38:10|643.29|639.29|643.61|639.61|643.65|639.65|643.25|639.25|24
1623746300000|2021-06-15 08:38:20|643.54|639.54|643.91|639.91|644.02|640.02|643.54|639.54|33
1623746310000|2021-06-15 08:38:30|643.97|639.97|643.82|639.82|644.03|640.03|643.82|639.82|21
1623746320000|2021-06-15 08:38:40|643.8|639.8|643.67|639.67|643.84|639.84|643.66|639.66|17
1623746330000|2021-06-15 08:38:50|643.68|639.68|643.63|639.63|643.68|639.68|643.59|639.59|13
1623746340000|2021-06-15 08:39:00|643.62|639.62|643.64|639.64|643.66|639.66|643.61|639.61|6
1623746350000|2021-06-15 08:39:10|643.65|639.65|643.79|639.79|643.79|639.79|643.62|639.62|24
1623746360000|2021-06-15 08:39:20|643.83|639.83|644.06|640.06|644.06|640.06|643.8|639.8|32
1623746370000|2021-06-15 08:39:30|644.05|640.05|643.9|639.9|644.05|640.05|643.9|639.9|11
1623746380000|2021-06-15 08:39:40|643.94|639.94|643.98|639.98|644.17|640.17|643.92|639.92|23
1623746390000|2021-06-15 08:39:50|643.96|639.96|643.73|639.73|643.96|639.96|643.73|639.73|15
1623746400000|2021-06-15 08:40:00|643.72|639.72|643.6|639.6|643.76|639.76|643.6|639.6|6
1623746410000|2021-06-15 08:40:10|643.65|639.65|643.47|639.47|643.65|639.65|643.45|639.45|16
1623746420000|2021-06-15 08:40:20|643.46|639.46|643.41|639.41|643.46|639.46|643.41|639.41|2
1623746430000|2021-06-15 08:40:30|643.42|639.42|643.3|639.3|643.43|639.43|643.22|639.22|17
1623746440000|2021-06-15 08:40:40|643.29|639.29|643.36|639.36|643.36|639.36|643.26|639.26|8
1623746450000|2021-06-15 08:40:50|643.37|639.37|643.64|639.64|643.66|639.66|643.37|639.37|22
1623746460000|2021-06-15 08:41:00|643.63|639.63|643.79|639.79|643.84|639.84|643.57|639.57|22
1623746470000|2021-06-15 08:41:10|643.84|639.84|643.96|639.96|644.13|640.13|643.84|639.84|20
1623746480000|2021-06-15 08:41:20|643.97|639.97|643.69|639.69|644|640|643.69|639.69|25
1623746490000|2021-06-15 08:41:30|643.67|639.67|643.8|639.8|643.8|639.8|643.67|639.67|19
1623746500000|2021-06-15 08:41:40|643.79|639.79|643.7|639.7|643.79|639.79|643.7|639.7|20
1623746510000|2021-06-15 08:41:50|643.72|639.72|643.72|639.72|643.77|639.77|643.69|639.69|19
1623746520000|2021-06-15 08:42:00|643.73|639.73|643.23|639.23|643.73|639.73|643.23|639.23|30
1623746530000|2021-06-15 08:42:10|643.22|639.22|643.08|639.08|643.22|639.22|643.07|639.07|17
1623746540000|2021-06-15 08:42:20|643.07|639.07|643|639|643.11|639.11|642.99|638.99|12
1623746550000|2021-06-15 08:42:30|643.02|639.02|642.91|638.91|643.02|639.02|642.85|638.85|22
1623746560000|2021-06-15 08:42:40|642.87|638.87|642.77|638.77|642.9|638.9|642.72|638.72|24
1623746570000|2021-06-15 08:42:50|642.72|638.72|642.2|638.2|642.72|638.72|642.04|638.04|27
1623746580000|2021-06-15 08:43:00|642.26|638.26|642.36|638.36|642.42|638.42|642.26|638.26|19
1623746590000|2021-06-15 08:43:10|642.4|638.4|642.38|638.38|642.4|638.4|642.32|638.32|23
1623746600000|2021-06-15 08:43:20|642.37|638.37|642.42|638.42|642.63|638.63|642.37|638.37|32
1623746610000|2021-06-15 08:43:30|642.43|638.43|642.68|638.68|642.91|638.91|642.4|638.4|32
1623746620000|2021-06-15 08:43:40|642.73|638.73|642.69|638.69|642.91|638.91|642.69|638.69|25
1623746630000|2021-06-15 08:43:50|642.62|638.62|642.48|638.48|642.62|638.62|642.42|638.42|21
1623746640000|2021-06-15 08:44:00|642.42|638.42|642.42|638.42|642.62|638.62|642.42|638.42|27
1623746650000|2021-06-15 08:44:10|642.53|638.53|642.41|638.41|642.53|638.53|642.41|638.41|22
1623746660000|2021-06-15 08:44:20|642.43|638.43|642.21|638.21|642.44|638.44|642.15|638.15|30
1623746670000|2021-06-15 08:44:30|642.2|638.2|642.17|638.17|642.26|638.26|642.17|638.17|19
1623746680000|2021-06-15 08:44:40|642.18|638.18|642.02|638.02|642.19|638.19|641.94|637.94|19
1623746690000|2021-06-15 08:44:50|641.94|637.94|641.9|637.9|641.94|637.94|641.86|637.86|22
1623746700000|2021-06-15 08:45:00|641.91|637.91|642.06|638.06|642.26|638.26|641.9|637.9|25
1623746710000|2021-06-15 08:45:10|642|638|642.06|638.06|642.08|638.08|642|638|7
1623746720000|2021-06-15 08:45:20|642.05|638.05|641.83|637.83|642.05|638.05|641.82|637.82|12
1623746730000|2021-06-15 08:45:30|641.84|637.84|642.16|638.16|642.16|638.16|641.84|637.84|30
1623746740000|2021-06-15 08:45:40|642.17|638.17|642.4|638.4|642.43|638.43|642.17|638.17|31
1623746750000|2021-06-15 08:45:50|642.47|638.47|642.48|638.48|642.56|638.56|642.46|638.46|30
1623746760000|2021-06-15 08:46:00|642.54|638.54|642.56|638.56|642.71|638.71|642.49|638.49|22
1623746770000|2021-06-15 08:46:10|642.54|638.54|642.72|638.72|642.8|638.8|642.54|638.54|22
1623746780000|2021-06-15 08:46:20|642.71|638.71|642.73|638.73|642.77|638.77|642.69|638.69|27
1623746790000|2021-06-15 08:46:30|642.7|638.7|642.85|638.85|642.85|638.85|642.7|638.7|29
1623746800000|2021-06-15 08:46:40|642.83|638.83|642.71|638.71|642.89|638.89|642.7|638.7|24
1623746810000|2021-06-15 08:46:50|642.72|638.72|642.78|638.78|642.79|638.79|642.72|638.72|14
1623746820000|2021-06-15 08:47:00|642.79|638.79|642.61|638.61|642.88|638.88|642.49|638.49|26
1623746830000|2021-06-15 08:47:10|642.5|638.5|642.43|638.43|642.5|638.5|642.4|638.4|23
1623746840000|2021-06-15 08:47:20|642.42|638.42|642.28|638.28|642.45|638.45|642.26|638.26|20
1623746850000|2021-06-15 08:47:30|642.27|638.27|642.11|638.11|642.34|638.34|642.11|638.11|21
1623746860000|2021-06-15 08:47:40|642.06|638.06|641.85|637.85|642.14|638.14|641.82|637.82|24
1623746870000|2021-06-15 08:47:50|641.83|637.83|641.75|637.75|641.84|637.84|641.68|637.68|14
1623746880000|2021-06-15 08:48:00|641.64|637.64|641.72|637.72|641.75|637.75|641.47|637.47|23
1623746890000|2021-06-15 08:48:10|641.61|637.61|641.54|637.54|641.62|637.62|641.52|637.52|27
1623746900000|2021-06-15 08:48:20|641.5|637.5|641.21|637.21|641.51|637.51|641.21|637.21|19
1623746910000|2021-06-15 08:48:30|641.19|637.19|639.61|635.61|641.19|637.19|639.58|635.58|32
1623746920000|2021-06-15 08:48:40|639.64|635.64|639.83|635.83|639.97|635.97|639.64|635.64|26
1623746930000|2021-06-15 08:48:50|639.81|635.81|639.36|635.36|639.88|635.88|639.24|635.24|29
1623746940000|2021-06-15 08:49:00|639.38|635.38|639.63|635.63|639.67|635.67|639.38|635.38|31
1623746950000|2021-06-15 08:49:10|639.61|635.61|639.86|635.86|639.9|635.9|639.56|635.56|25
1623746960000|2021-06-15 08:49:20|639.99|635.99|640.1|636.1|640.14|636.14|639.85|635.85|25
1623746970000|2021-06-15 08:49:30|640.06|636.06|640.28|636.28|640.28|636.28|639.97|635.97|19
1623746980000|2021-06-15 08:49:40|640.32|636.32|639.65|635.65|640.32|636.32|639.65|635.65|30
1623746990000|2021-06-15 08:49:50|639.61|635.61|639.01|635.01|639.61|635.61|639|635|26
1623747000000|2021-06-15 08:50:00|639|635|639.28|635.28|639.29|635.29|638.99|634.99|31
1623747010000|2021-06-15 08:50:10|639.25|635.25|639.81|635.81|639.9|635.9|639.25|635.25|34
1623747020000|2021-06-15 08:50:20|639.78|635.78|639.72|635.72|640.07|636.07|639.66|635.66|31
1623747030000|2021-06-15 08:50:30|639.7|635.7|639.39|635.39|639.7|635.7|639.36|635.36|31
1623747040000|2021-06-15 08:50:40|639.38|635.38|639.3|635.3|639.39|635.39|639.26|635.26|25
1623747050000|2021-06-15 08:50:50|639.27|635.27|637.97|633.97|639.27|635.27|637.65|633.65|39
1623747060000|2021-06-15 08:51:00|637.98|633.98|637.93|633.93|638.05|634.05|637.8|633.8|23
1623747070000|2021-06-15 08:51:10|637.92|633.92|637.87|633.87|637.96|633.96|637.8|633.8|30
1623747080000|2021-06-15 08:51:20|637.91|633.91|638.08|634.08|638.11|634.11|637.74|633.74|32
1623747090000|2021-06-15 08:51:30|638.09|634.09|638.79|634.79|638.79|634.79|638.08|634.08|28
1623747100000|2021-06-15 08:51:40|638.78|634.78|638.72|634.72|639.05|635.05|638.72|634.72|26
1623747110000|2021-06-15 08:51:50|638.75|634.75|638.47|634.47|638.75|634.75|638.46|634.46|31
1623747120000|2021-06-15 08:52:00|638.43|634.43|638.61|634.61|638.63|634.63|638.43|634.43|24
1623747130000|2021-06-15 08:52:10|638.64|634.64|638.93|634.93|638.99|634.99|638.64|634.64|28
1623747140000|2021-06-15 08:52:20|639|635|638.95|634.95|639|635|638.91|634.91|21
1623747150000|2021-06-15 08:52:30|638.92|634.92|638.96|634.96|639.03|635.03|638.85|634.85|21
1623747160000|2021-06-15 08:52:40|638.97|634.97|638.95|634.95|638.97|634.97|638.86|634.86|23
1623747170000|2021-06-15 08:52:50|638.94|634.94|639|635|639|635|638.81|634.81|18
1623747180000|2021-06-15 08:53:00|638.98|634.98|638.97|634.97|638.98|634.98|638.96|634.96|3
1623747190000|2021-06-15 08:53:10|638.96|634.96|638.74|634.74|638.96|634.96|638.74|634.74|13
1623747200000|2021-06-15 08:53:20|638.71|634.71|638.48|634.48|638.79|634.79|638.43|634.43|25
1623747210000|2021-06-15 08:53:30|638.51|634.51|638.42|634.42|638.55|634.55|638.35|634.35|19
1623747220000|2021-06-15 08:53:40|638.43|634.43|638.49|634.49|638.58|634.58|638.41|634.41|22
1623747230000|2021-06-15 08:53:50|638.48|634.48|638.5|634.5|638.56|634.56|638.45|634.45|22
1623747240000|2021-06-15 08:54:00|638.52|634.52|638.78|634.78|638.81|634.81|638.52|634.52|23
1623747250000|2021-06-15 08:54:10|638.79|634.79|638.63|634.63|638.82|634.82|638.63|634.63|16
1623747260000|2021-06-15 08:54:20|638.64|634.64|638.81|634.81|638.81|634.81|638.64|634.64|11
1623747270000|2021-06-15 08:54:30|638.83|634.83|639.03|635.03|639.03|635.03|638.83|634.83|12
1623747280000|2021-06-15 08:54:40|639.1|635.1|639.38|635.38|639.4|635.4|638.97|634.97|24
1623747290000|2021-06-15 08:54:50|639.35|635.35|639.45|635.45|639.52|635.52|639.31|635.31|23
1623747300000|2021-06-15 08:55:00|639.44|635.44|639.31|635.31|639.56|635.56|639.26|635.26|27
1623747310000|2021-06-15 08:55:10|639.33|635.33|639.29|635.29|639.34|635.34|639.28|635.28|20
1623747320000|2021-06-15 08:55:20|639.26|635.26|639.17|635.17|639.26|635.26|639.06|635.06|26
1623747330000|2021-06-15 08:55:30|639.13|635.13|639.29|635.29|639.32|635.32|639.13|635.13|25
1623747340000|2021-06-15 08:55:40|639.27|635.27|639.25|635.25|639.27|635.27|639.23|635.23|17
1623747350000|2021-06-15 08:55:50|639.26|635.26|639.29|635.29|639.3|635.3|639.23|635.23|11
1623747360000|2021-06-15 08:56:00|639.3|635.3|639.08|635.08|639.32|635.32|639.08|635.08|26
1623747370000|2021-06-15 08:56:10|639.09|635.09|638.93|634.93|639.09|635.09|638.93|634.93|17
1623747380000|2021-06-15 08:56:20|638.94|634.94|639.04|635.04|639.13|635.13|638.94|634.94|27
1623747390000|2021-06-15 08:56:30|639.06|635.06|639.19|635.19|639.2|635.2|639.04|635.04|21
1623747400000|2021-06-15 08:56:40|639.26|635.26|639.34|635.34|639.34|635.34|639.14|635.14|13
1623747410000|2021-06-15 08:56:50|639.32|635.32|639.24|635.24|639.32|635.32|639.19|635.19|24
1623747420000|2021-06-15 08:57:00|639.29|635.29|638.94|634.94|639.29|635.29|638.93|634.93|28
1623747430000|2021-06-15 08:57:10|638.92|634.92|638.87|634.87|638.93|634.93|638.86|634.86|12
1623747440000|2021-06-15 08:57:20|638.89|634.89|638.89|634.89|638.91|634.91|638.86|634.86|18
1623747450000|2021-06-15 08:57:30|638.87|634.87|638.62|634.62|638.89|634.89|638.61|634.61|22
1623747460000|2021-06-15 08:57:40|638.61|634.61|638.43|634.43|638.62|634.62|638.43|634.43|19
1623747470000|2021-06-15 08:57:50|638.41|634.41|638.02|634.02|638.42|634.42|638|634|18
1623747480000|2021-06-15 08:58:00|637.97|633.97|638.04|634.04|638.04|634.04|637.83|633.83|25
1623747490000|2021-06-15 08:58:10|638.05|634.05|638.18|634.18|638.21|634.21|638.05|634.05|31
1623747500000|2021-06-15 08:58:20|638.2|634.2|638.69|634.69|638.73|634.73|638.18|634.18|28
1623747510000|2021-06-15 08:58:30|638.66|634.66|638.95|634.95|639.05|635.05|638.64|634.64|26
1623747520000|2021-06-15 08:58:40|638.89|634.89|638.58|634.58|638.89|634.89|638.58|634.58|27
1623747530000|2021-06-15 08:58:50|638.51|634.51|638.18|634.18|638.51|634.51|638.16|634.16|29
1623747540000|2021-06-15 08:59:00|638.19|634.19|638.21|634.21|638.22|634.22|638.08|634.08|23
1623747550000|2021-06-15 08:59:10|638.2|634.2|638.54|634.54|638.57|634.57|638.19|634.19|28
1623747560000|2021-06-15 08:59:20|638.53|634.53|638.48|634.48|638.53|634.53|638.37|634.37|27
1623747570000|2021-06-15 08:59:30|638.49|634.49|638.48|634.48|638.53|634.53|638.48|634.48|13
1623747580000|2021-06-15 08:59:40|638.5|634.5|638.44|634.44|638.5|634.5|638.44|634.44|17
1623747590000|2021-06-15 08:59:50|638.42|634.42|638.39|634.39|638.47|634.47|638.39|634.39|24
1623747600000|2021-06-15 09:00:00|638.38|634.38|638.56|634.56|638.56|634.56|638.33|634.33|22
1623747610000|2021-06-15 09:00:10|638.64|634.64|638.91|634.91|638.93|634.93|638.62|634.62|21
1623747620000|2021-06-15 09:00:20|638.92|634.92|638.84|634.84|639.17|635.17|638.84|634.84|30
1623747630000|2021-06-15 09:00:30|638.83|634.83|638.81|634.81|638.83|634.83|638.74|634.74|26
1623747640000|2021-06-15 09:00:40|638.82|634.82|638.78|634.78|638.95|634.95|638.78|634.78|26
1623747650000|2021-06-15 09:00:50|638.79|634.79|638.31|634.31|638.79|634.79|638.31|634.31|23
1623747660000|2021-06-15 09:01:00|638.32|634.32|637.85|633.85|638.32|634.32|637.85|633.85|21
1623747670000|2021-06-15 09:01:10|637.84|633.84|637.71|633.71|637.84|633.84|637.6|633.6|25
1623747680000|2021-06-15 09:01:20|637.72|633.72|637.58|633.58|637.72|633.72|637.57|633.57|24
1623747690000|2021-06-15 09:01:30|637.61|633.61|637.62|633.62|637.63|633.63|637.54|633.54|24
1623747700000|2021-06-15 09:01:40|637.59|633.59|637.67|633.67|637.68|633.68|637.59|633.59|23
1623747710000|2021-06-15 09:01:50|637.64|633.64|637.6|633.6|637.68|633.68|637.58|633.58|17
1623747720000|2021-06-15 09:02:00|637.58|633.58|637.66|633.66|637.66|633.66|637.55|633.55|29
1623747730000|2021-06-15 09:02:10|637.64|633.64|637.7|633.7|637.7|633.7|637.62|633.62|9
1623747740000|2021-06-15 09:02:20|637.71|633.71|637.94|633.94|637.95|633.95|637.71|633.71|18
1623747750000|2021-06-15 09:02:30|637.92|633.92|638.42|634.42|638.42|634.42|637.86|633.86|19
1623747760000|2021-06-15 09:02:40|638.44|634.44|638.84|634.84|638.93|634.93|638.44|634.44|26
1623747770000|2021-06-15 09:02:50|638.83|634.83|638.85|634.85|638.85|634.85|638.82|634.82|10
1623747780000|2021-06-15 09:03:00|638.83|634.83|638.1|634.1|638.83|634.83|638.09|634.09|28
1623747790000|2021-06-15 09:03:10|638.11|634.11|637.93|633.93|638.11|634.11|637.91|633.91|18
1623747800000|2021-06-15 09:03:20|637.92|633.92|637.59|633.59|638.05|634.05|637.59|633.59|14
1623747810000|2021-06-15 09:03:30|637.6|633.6|637.28|633.28|637.61|633.61|637.28|633.28|23
1623747820000|2021-06-15 09:03:40|637.27|633.27|636.74|632.74|637.3|633.3|636.74|632.74|24
1623747830000|2021-06-15 09:03:50|636.81|632.81|636.89|632.89|636.98|632.98|636.76|632.76|23
1623747840000|2021-06-15 09:04:00|636.88|632.88|636.28|632.28|636.9|632.9|636.24|632.24|31
1623747850000|2021-06-15 09:04:10|636.27|632.27|636.13|632.13|636.27|632.27|636.13|632.13|16
1623747860000|2021-06-15 09:04:20|636.14|632.14|636.13|632.13|636.16|632.16|636.13|632.13|10
1623747870000|2021-06-15 09:04:30|635.97|631.97|636.74|632.74|636.74|632.74|635.84|631.84|28
1623747880000|2021-06-15 09:04:40|636.77|632.77|636.82|632.82|636.85|632.85|636.6|632.6|28
1623747890000|2021-06-15 09:04:50|636.78|632.78|636.64|632.64|636.84|632.84|636.53|632.53|26
1623747900000|2021-06-15 09:05:00|636.66|632.66|636.66|632.66|636.78|632.78|636.66|632.66|23
1623747910000|2021-06-15 09:05:10|636.65|632.65|636.59|632.59|636.7|632.7|636.58|632.58|16
1623747920000|2021-06-15 09:05:20|636.61|632.61|636.73|632.73|636.82|632.82|636.61|632.61|11
1623747930000|2021-06-15 09:05:30|636.79|632.79|636.84|632.84|636.84|632.84|636.79|632.79|4
1623747940000|2021-06-15 09:05:40|636.8|632.8|636.81|632.81|636.86|632.86|636.8|632.8|14
1623747950000|2021-06-15 09:05:50|636.82|632.82|636.53|632.53|636.83|632.83|636.53|632.53|22
1623747960000|2021-06-15 09:06:00|636.52|632.52|636.58|632.58|636.6|632.6|636.52|632.52|21
1623747970000|2021-06-15 09:06:10|636.57|632.57|636.44|632.44|636.58|632.58|636.44|632.44|11
1623747980000|2021-06-15 09:06:20|636.42|632.42|636.42|632.42|636.47|632.47|636.34|632.34|16
1623747990000|2021-06-15 09:06:30|636.37|632.37|636.14|632.14|636.48|632.48|636.14|632.14|17
1623748000000|2021-06-15 09:06:40|636.13|632.13|635.55|631.55|636.15|632.15|635.52|631.52|24
1623748010000|2021-06-15 09:06:50|635.52|631.52|635.48|631.48|635.52|631.52|635.39|631.39|9
1623748020000|2021-06-15 09:07:00|635.49|631.49|635.79|631.79|635.79|631.79|635.46|631.46|21
1623748030000|2021-06-15 09:07:10|635.8|631.8|635.6|631.6|635.85|631.85|635.6|631.6|14
1623748040000|2021-06-15 09:07:20|635.61|631.61|636.11|632.11|636.11|632.11|635.61|631.61|17
1623748050000|2021-06-15 09:07:30|636.09|632.09|635.81|631.81|636.09|632.09|635.81|631.81|26
1623748060000|2021-06-15 09:07:40|635.8|631.8|635.28|631.28|635.8|631.8|635.18|631.18|34
1623748070000|2021-06-15 09:07:50|635.26|631.26|635|631|635.26|631.26|634.73|630.73|37
1623748080000|2021-06-15 09:08:00|635.18|631.18|635.07|631.07|635.27|631.27|634.96|630.96|30
1623748090000|2021-06-15 09:08:10|635.12|631.12|635.12|631.12|635.23|631.23|634.98|630.98|31
1623748100000|2021-06-15 09:08:20|635.14|631.14|635.3|631.3|635.31|631.31|635.13|631.13|21
1623748110000|2021-06-15 09:08:30|635.29|631.29|634.6|630.6|635.37|631.37|634.49|630.49|35
1623748120000|2021-06-15 09:08:40|634.62|630.62|635.21|631.21|635.24|631.24|634.62|630.62|33
1623748130000|2021-06-15 09:08:50|635.17|631.17|635.11|631.11|635.26|631.26|635.11|631.11|16
1623748140000|2021-06-15 09:09:00|635.12|631.12|635.4|631.4|635.4|631.4|634.96|630.96|29
1623748150000|2021-06-15 09:09:10|635.46|631.46|635.93|631.93|635.94|631.94|635.4|631.4|25
1623748160000|2021-06-15 09:09:20|635.97|631.97|635.93|631.93|635.97|631.97|635.93|631.93|11
1623748170000|2021-06-15 09:09:30|635.97|631.97|635.8|631.8|636.15|632.15|635.8|631.8|17
1623748180000|2021-06-15 09:09:40|635.79|631.79|635.39|631.39|635.79|631.79|635.36|631.36|33
1623748190000|2021-06-15 09:09:50|635.42|631.42|635.09|631.09|635.44|631.44|635.09|631.09|9
1623748200000|2021-06-15 09:10:00|635.11|631.11|635.73|631.73|635.73|631.73|635.11|631.11|25
1623748210000|2021-06-15 09:10:10|635.76|631.76|635.9|631.9|635.99|631.99|635.73|631.73|20
1623748220000|2021-06-15 09:10:20|635.91|631.91|635.99|631.99|636.01|632.01|635.91|631.91|11
1623748230000|2021-06-15 09:10:30|636.03|632.03|636.1|632.1|636.31|632.31|636.03|632.03|20
1623748240000|2021-06-15 09:10:40|636.11|632.11|636.14|632.14|636.14|632.14|636.11|632.11|3
1623748250000|2021-06-15 09:10:50|636.22|632.22|636.37|632.37|636.39|632.39|636.22|632.22|16
1623748260000|2021-06-15 09:11:00|636.52|632.52|636.56|632.56|636.56|632.56|636.52|632.52|8
1623748270000|2021-06-15 09:11:10|636.57|632.57|636.51|632.51|636.57|632.57|636.5|632.5|21
1623748280000|2021-06-15 09:11:20|636.53|632.53|636.53|632.53|636.58|632.58|636.53|632.53|24
1623748290000|2021-06-15 09:11:30|636.55|632.55|636.69|632.69|636.7|632.7|636.48|632.48|12
1623748300000|2021-06-15 09:11:40|636.7|632.7|636.77|632.77|636.78|632.78|636.67|632.67|21
1623748310000|2021-06-15 09:11:50|636.73|632.73|636.78|632.78|636.8|632.8|636.72|632.72|21
1623748320000|2021-06-15 09:12:00|636.79|632.79|636.82|632.82|636.82|632.82|636.78|632.78|4
1623748330000|2021-06-15 09:12:10|636.83|632.83|636.66|632.66|636.83|632.83|636.57|632.57|25
1623748340000|2021-06-15 09:12:20|636.64|632.64|636.59|632.59|636.74|632.74|636.53|632.53|21
1623748350000|2021-06-15 09:12:30|636.54|632.54|636.46|632.46|636.63|632.63|636.46|632.46|14
1623748360000|2021-06-15 09:12:40|636.5|632.5|636.79|632.79|636.79|632.79|636.36|632.36|15
1623748370000|2021-06-15 09:12:50|636.82|632.82|636.78|632.78|636.82|632.82|636.72|632.72|15
1623748380000|2021-06-15 09:13:00|636.79|632.79|636.28|632.28|636.83|632.83|636.28|632.28|28
1623748390000|2021-06-15 09:13:10|636.21|632.21|635.68|631.68|636.21|632.21|635.6|631.6|28
1623748400000|2021-06-15 09:13:20|635.7|631.7|635.99|631.99|635.99|631.99|635.61|631.61|29
1623748410000|2021-06-15 09:13:30|636.04|632.04|636.15|632.15|636.15|632.15|636.01|632.01|19
1623748420000|2021-06-15 09:13:40|636.14|632.14|636.07|632.07|636.16|632.16|635.96|631.96|20
1623748430000|2021-06-15 09:13:50|636.11|632.11|636.35|632.35|636.35|632.35|636.07|632.07|16
1623748440000|2021-06-15 09:14:00|636.36|632.36|636.56|632.56|636.56|632.56|636.36|632.36|11
1623748450000|2021-06-15 09:14:10|636.57|632.57|637.09|633.09|637.19|633.19|636.57|632.57|26
1623748460000|2021-06-15 09:14:20|637.1|633.1|637.06|633.06|637.15|633.15|637.03|633.03|21
1623748470000|2021-06-15 09:14:30|637.07|633.07|636.9|632.9|637.08|633.08|636.87|632.87|29
1623748480000|2021-06-15 09:14:40|636.88|632.88|636.16|632.16|636.89|632.89|636.16|632.16|23
1623748490000|2021-06-15 09:14:50|636.14|632.14|636.24|632.24|636.24|632.24|636.14|632.14|24
1623748500000|2021-06-15 09:15:00|636.23|632.23|636.44|632.44|636.47|632.47|636.21|632.21|23
1623748510000|2021-06-15 09:15:10|636.45|632.45|636.45|632.45|636.51|632.51|636.39|632.39|22
1623748520000|2021-06-15 09:15:20|636.44|632.44|636.73|632.73|636.73|632.73|636.44|632.44|23
1623748530000|2021-06-15 09:15:30|636.71|632.71|637.12|633.12|637.12|633.12|636.71|632.71|13
1623748540000|2021-06-15 09:15:40|637.11|633.11|637.24|633.24|637.31|633.31|637.11|633.11|22
1623748550000|2021-06-15 09:15:50|637.22|633.22|637.52|633.52|637.52|633.52|637.22|633.22|15
1623748560000|2021-06-15 09:16:00|637.73|633.73|637.66|633.66|637.73|633.73|637.56|633.56|24
1623748570000|2021-06-15 09:16:10|637.74|633.74|637.83|633.83|637.83|633.83|637.65|633.65|24
1623748580000|2021-06-15 09:16:20|637.82|633.82|637.68|633.68|637.85|633.85|637.57|633.57|30
1623748590000|2021-06-15 09:16:30|637.67|633.67|637.78|633.78|637.8|633.8|637.67|633.67|22
1623748600000|2021-06-15 09:16:40|637.79|633.79|637.98|633.98|637.98|633.98|637.77|633.77|23
1623748610000|2021-06-15 09:16:50|637.99|633.99|638.03|634.03|638.08|634.08|637.91|633.91|17
1623748620000|2021-06-15 09:17:00|638.13|634.13|638.39|634.39|638.49|634.49|638.01|634.01|23
1623748630000|2021-06-15 09:17:10|638.2|634.2|638.25|634.25|638.41|634.41|638.18|634.18|30
1623748640000|2021-06-15 09:17:20|638.3|634.3|637.93|633.93|638.3|634.3|637.93|633.93|30
1623748650000|2021-06-15 09:17:30|637.95|633.95|637.74|633.74|638.05|634.05|637.72|633.72|26
1623748660000|2021-06-15 09:17:40|637.73|633.73|637.77|633.77|637.8|633.8|637.72|633.72|18
1623748670000|2021-06-15 09:17:50|637.73|633.73|638.11|634.11|638.14|634.14|637.73|633.73|26
1623748680000|2021-06-15 09:18:00|638.1|634.1|637.87|633.87|638.1|634.1|637.8|633.8|25
1623748690000|2021-06-15 09:18:10|637.86|633.86|637.67|633.67|637.9|633.9|637.66|633.66|26
1623748700000|2021-06-15 09:18:20|637.68|633.68|637.52|633.52|637.91|633.91|637.46|633.46|33
1623748710000|2021-06-15 09:18:30|637.56|633.56|637.99|633.99|638|634|637.51|633.51|27
1623748720000|2021-06-15 09:18:40|638|634|638.26|634.26|638.42|634.42|638|634|33
1623748730000|2021-06-15 09:18:50|638.27|634.27|638.3|634.3|638.32|634.32|638.21|634.21|28
1623748740000|2021-06-15 09:19:00|638.28|634.28|638.37|634.37|638.47|634.47|638.28|634.28|21
1623748750000|2021-06-15 09:19:10|638.35|634.35|638.47|634.47|638.58|634.58|638.35|634.35|31
1623748760000|2021-06-15 09:19:20|638.49|634.49|638.05|634.05|638.49|634.49|637.95|633.95|17
1623748770000|2021-06-15 09:19:30|638.04|634.04|637.71|633.71|638.04|634.04|637.71|633.71|24
1623748780000|2021-06-15 09:19:40|637.65|633.65|637.63|633.63|637.65|633.65|637.6|633.6|17
1623748790000|2021-06-15 09:19:50|637.61|633.61|637.55|633.55|637.63|633.63|637.54|633.54|16
1623748800000|2021-06-15 09:20:00|637.54|633.54|637.5|633.5|637.56|633.56|637.49|633.49|10
1623748810000|2021-06-15 09:20:10|637.51|633.51|637.79|633.79|637.79|633.79|637.51|633.51|10
1623748820000|2021-06-15 09:20:20|637.78|633.78|637.95|633.95|638|634|637.78|633.78|20
1623748830000|2021-06-15 09:20:30|637.96|633.96|638.01|634.01|638.01|634.01|637.94|633.94|18
1623748840000|2021-06-15 09:20:40|638.02|634.02|638.04|634.04|638.11|634.11|637.98|633.98|18
1623748850000|2021-06-15 09:20:50|638.05|634.05|638.04|634.04|638.08|634.08|638.03|634.03|15
1623748860000|2021-06-15 09:21:00|638.03|634.03|638.03|634.03|638.14|634.14|637.98|633.98|17
1623748870000|2021-06-15 09:21:10|638.01|634.01|637.8|633.8|638.01|634.01|637.79|633.79|21
1623748880000|2021-06-15 09:21:20|637.79|633.79|637.67|633.67|637.81|633.81|637.64|633.64|21
1623748890000|2021-06-15 09:21:30|637.68|633.68|637.69|633.69|637.69|633.69|637.64|633.64|12
1623748900000|2021-06-15 09:21:40|637.68|633.68|637.87|633.87|637.93|633.93|637.65|633.65|25
1623748910000|2021-06-15 09:21:50|637.83|633.83|637.87|633.87|637.91|633.91|637.81|633.81|20
1623748920000|2021-06-15 09:22:00|637.9|633.9|638.2|634.2|638.82|634.82|637.84|633.84|30
1623748930000|2021-06-15 09:22:10|638.17|634.17|638.16|634.16|638.45|634.45|638.03|634.03|31
1623748940000|2021-06-15 09:22:20|638.29|634.29|638.21|634.21|638.34|634.34|638.19|634.19|27
1623748950000|2021-06-15 09:22:30|638.31|634.31|638.36|634.36|638.38|634.38|638.28|634.28|31
1623748960000|2021-06-15 09:22:40|638.35|634.35|638.24|634.24|638.35|634.35|638.21|634.21|24
1623748970000|2021-06-15 09:22:50|638.28|634.28|638.27|634.27|638.28|634.28|638.25|634.25|23
1623748980000|2021-06-15 09:23:00|638.28|634.28|638.38|634.38|638.38|634.38|638.25|634.25|18
1623748990000|2021-06-15 09:23:10|638.39|634.39|638.53|634.53|638.71|634.71|638.38|634.38|33
1623749000000|2021-06-15 09:23:20|638.69|634.69|638.74|634.74|638.74|634.74|638.45|634.45|33
1623749010000|2021-06-15 09:23:30|638.72|634.72|638.75|634.75|638.79|634.79|638.71|634.71|23
1623749020000|2021-06-15 09:23:40|638.74|634.74|638.66|634.66|638.75|634.75|638.61|634.61|23
1623749030000|2021-06-15 09:23:50|638.7|634.7|638.69|634.69|638.7|634.7|638.69|634.69|10
1623749040000|2021-06-15 09:24:00|638.75|634.75|638.72|634.72|638.77|634.77|638.65|634.65|13
1623749050000|2021-06-15 09:24:10|638.71|634.71|638.77|634.77|638.77|634.77|638.69|634.69|12
1623749060000|2021-06-15 09:24:20|638.71|634.71|638.77|634.77|638.77|634.77|638.71|634.71|11
1623749070000|2021-06-15 09:24:30|638.78|634.78|638.72|634.72|638.78|634.78|638.72|634.72|13
1623749080000|2021-06-15 09:24:40|638.77|634.77|639.08|635.08|639.17|635.17|638.72|634.72|29
1623749090000|2021-06-15 09:24:50|639.07|635.07|639.11|635.11|639.17|635.17|639.07|635.07|24
1623749100000|2021-06-15 09:25:00|639.09|635.09|638.94|634.94|639.09|635.09|638.79|634.79|25
1623749110000|2021-06-15 09:25:10|638.95|634.95|639.18|635.18|639.18|635.18|638.95|634.95|31
1623749120000|2021-06-15 09:25:20|639.22|635.22|640.02|636.02|640.02|636.02|639.22|635.22|32
1623749130000|2021-06-15 09:25:30|639.92|635.92|640.84|636.84|640.94|636.94|639.9|635.9|34
1623749140000|2021-06-15 09:25:40|639.98|635.98|642.95|638.95|643.01|639.01|639.96|635.96|28
1623749150000|2021-06-15 09:25:50|643.06|639.06|642.77|638.77|643.24|639.24|642.77|638.77|21
1623749160000|2021-06-15 09:26:00|642.86|638.86|642.45|638.45|642.87|638.87|642.42|638.42|34
1623749170000|2021-06-15 09:26:10|642.47|638.47|642.54|638.54|642.75|638.75|642.42|638.42|28
1623749180000|2021-06-15 09:26:20|642.53|638.53|642.78|638.78|642.78|638.78|642.48|638.48|31
1623749190000|2021-06-15 09:26:30|642.82|638.82|642.84|638.84|642.84|638.84|642.78|638.78|13
1623749200000|2021-06-15 09:26:40|642.94|638.94|643.12|639.12|643.12|639.12|642.91|638.91|14
1623749210000|2021-06-15 09:26:50|643.27|639.27|643.28|639.28|643.34|639.34|642.97|638.97|27
1623749220000|2021-06-15 09:27:00|643.27|639.27|642.45|638.45|643.27|639.27|642.31|638.31|33
1623749230000|2021-06-15 09:27:10|642.46|638.46|642.5|638.5|642.57|638.57|642.42|638.42|20
1623749240000|2021-06-15 09:27:20|642.47|638.47|642.21|638.21|642.47|638.47|642.2|638.2|29
1623749250000|2021-06-15 09:27:30|642.23|638.23|642.81|638.81|642.81|638.81|642.17|638.17|27
1623749260000|2021-06-15 09:27:40|642.8|638.8|642.75|638.75|642.9|638.9|642.7|638.7|21
1623749270000|2021-06-15 09:27:50|642.74|638.74|642.92|638.92|642.92|638.92|642.74|638.74|13
1623749280000|2021-06-15 09:28:00|643.05|639.05|642.82|638.82|643.05|639.05|642.79|638.79|28
1623749290000|2021-06-15 09:28:10|642.81|638.81|642.99|638.99|643.01|639.01|642.8|638.8|34
1623749300000|2021-06-15 09:28:20|643|639|642.63|638.63|643.02|639.02|642.57|638.57|29
1623749310000|2021-06-15 09:28:30|642.65|638.65|642.6|638.6|642.84|638.84|642.58|638.58|29
1623749320000|2021-06-15 09:28:40|642.61|638.61|642.48|638.48|642.61|638.61|642.47|638.47|21
1623749330000|2021-06-15 09:28:50|642.47|638.47|642.3|638.3|642.47|638.47|642.28|638.28|13
1623749340000|2021-06-15 09:29:00|642.33|638.33|642.26|638.26|642.34|638.34|642.25|638.25|13
1623749350000|2021-06-15 09:29:10|642.24|638.24|642.74|638.74|642.74|638.74|642.24|638.24|19
1623749360000|2021-06-15 09:29:20|642.73|638.73|642.99|638.99|643.03|639.03|642.73|638.73|21
1623749370000|2021-06-15 09:29:30|643.01|639.01|643.04|639.04|643.08|639.08|642.97|638.97|13
1623749380000|2021-06-15 09:29:40|643.03|639.03|642.62|638.62|643.03|639.03|642.62|638.62|28
1623749390000|2021-06-15 09:29:50|642.63|638.63|642.16|638.16|642.63|638.63|641.81|637.81|31
1623749400000|2021-06-15 09:30:00|642.17|638.17|642.1|638.1|642.38|638.38|641.59|637.59|35
1623749410000|2021-06-15 09:30:10|642.17|638.17|642.61|638.61|642.61|638.61|642.16|638.16|19
1623749420000|2021-06-15 09:30:20|642.62|638.62|642.15|638.15|642.62|638.62|641.86|637.86|30
1623749430000|2021-06-15 09:30:30|642.12|638.12|642.03|638.03|642.17|638.17|641.92|637.92|26
1623749440000|2021-06-15 09:30:40|642.04|638.04|641.48|637.48|642.07|638.07|641.34|637.34|31
1623749450000|2021-06-15 09:30:50|641.4|637.4|641.13|637.13|641.4|637.4|641.13|637.13|31
1623749460000|2021-06-15 09:31:00|641.11|637.11|640.64|636.64|641.11|637.11|640.64|636.64|25
1623749470000|2021-06-15 09:31:10|640.65|636.65|640.61|636.61|640.68|636.68|640.59|636.59|21
1623749480000|2021-06-15 09:31:20|640.6|636.6|640.39|636.39|640.63|636.63|640.39|636.39|12
1623749490000|2021-06-15 09:31:30|640.38|636.38|640.19|636.19|640.38|636.38|640.16|636.16|23
1623749500000|2021-06-15 09:31:40|640.22|636.22|640.37|636.37|640.37|636.37|640.15|636.15|19
1623749510000|2021-06-15 09:31:50|640.35|636.35|640.12|636.12|640.35|636.35|640.12|636.12|19
1623749520000|2021-06-15 09:32:00|640.1|636.1|639.74|635.74|640.12|636.12|639.74|635.74|18
1623749530000|2021-06-15 09:32:10|639.72|635.72|639.62|635.62|639.75|635.75|639.55|635.55|24
1623749540000|2021-06-15 09:32:20|639.6|635.6|639.72|635.72|639.72|635.72|639.53|635.53|30
1623749550000|2021-06-15 09:32:30|639.69|635.69|639.84|635.84|639.84|635.84|639.65|635.65|19
1623749560000|2021-06-15 09:32:40|639.86|635.86|640|636|640.06|636.06|639.85|635.85|24
1623749570000|2021-06-15 09:32:50|639.99|635.99|639.92|635.92|640.01|636.01|639.92|635.92|16
1623749580000|2021-06-15 09:33:00|639.93|635.93|639.87|635.87|639.98|635.98|639.86|635.86|25
1623749590000|2021-06-15 09:33:10|639.79|635.79|639.4|635.4|639.84|635.84|639.38|635.38|26
1623749600000|2021-06-15 09:33:20|639.42|635.42|639.32|635.32|639.42|635.42|639.32|635.32|8
1623749610000|2021-06-15 09:33:30|639.47|635.47|639.12|635.12|639.51|635.51|639.12|635.12|23
1623749620000|2021-06-15 09:33:40|639.13|635.13|639.32|635.32|639.35|635.35|639.12|635.12|16
1623749630000|2021-06-15 09:33:50|639.36|635.36|639.23|635.23|639.37|635.37|639.21|635.21|21
1623749640000|2021-06-15 09:34:00|639.22|635.22|639.21|635.21|639.24|635.24|639.2|635.2|17
1623749650000|2021-06-15 09:34:10|639.22|635.22|639.34|635.34|639.37|635.37|639.19|635.19|15
1623749660000|2021-06-15 09:34:20|639.28|635.28|639.2|635.2|639.34|635.34|639.2|635.2|24
1623749670000|2021-06-15 09:34:30|639.19|635.19|639.12|635.12|639.23|635.23|639.12|635.12|10
1623749680000|2021-06-15 09:34:40|639.11|635.11|639.11|635.11|639.12|635.12|639.09|635.09|9
1623749690000|2021-06-15 09:34:50|639.09|635.09|638.65|634.65|639.11|635.11|638.63|634.63|27
1623749700000|2021-06-15 09:35:00|638.66|634.66|638.29|634.29|638.79|634.79|638.29|634.29|25
1623749710000|2021-06-15 09:35:10|638.3|634.3|638.1|634.1|638.3|634.3|638.1|634.1|16
1623749720000|2021-06-15 09:35:20|638.09|634.09|637.87|633.87|638.1|634.1|637.8|633.8|21
1623749730000|2021-06-15 09:35:30|637.85|633.85|637.49|633.49|637.85|633.85|637.47|633.47|25
1623749740000|2021-06-15 09:35:40|637.52|633.52|637.5|633.5|637.53|633.53|637.48|633.48|14
1623749750000|2021-06-15 09:35:50|637.59|633.59|637.65|633.65|637.67|633.67|637.59|633.59|11
1623749760000|2021-06-15 09:36:00|637.69|633.69|638.29|634.29|638.29|634.29|637.65|633.65|28
1623749770000|2021-06-15 09:36:10|638.3|634.3|638.65|634.65|638.65|634.65|638.24|634.24|23
1623749780000|2021-06-15 09:36:20|638.66|634.66|638.76|634.76|638.84|634.84|638.66|634.66|19
1623749790000|2021-06-15 09:36:30|638.77|634.77|638.91|634.91|638.94|634.94|638.77|634.77|25
1623749800000|2021-06-15 09:36:40|638.94|634.94|639.18|635.18|639.24|635.24|638.94|634.94|25
1623749810000|2021-06-15 09:36:50|639.23|635.23|639.33|635.33|639.37|635.37|639.23|635.23|21
1623749820000|2021-06-15 09:37:00|639.32|635.32|638.82|634.82|639.35|635.35|638.82|634.82|27
1623749830000|2021-06-15 09:37:10|638.78|634.78|638.69|634.69|638.92|634.92|638.69|634.69|26
1623749840000|2021-06-15 09:37:20|638.71|634.71|638.5|634.5|638.71|634.71|638.48|634.48|21
1623749850000|2021-06-15 09:37:30|638.57|634.57|638.53|634.53|638.71|634.71|638.53|634.53|24
1623749860000|2021-06-15 09:37:40|638.52|634.52|638.46|634.46|638.57|634.57|638.45|634.45|17
1623749870000|2021-06-15 09:37:50|638.47|634.47|638.84|634.84|638.87|634.87|638.47|634.47|17
1623749880000|2021-06-15 09:38:00|638.85|634.85|639.04|635.04|639.11|635.11|638.85|634.85|20
1623749890000|2021-06-15 09:38:10|639.05|635.05|639.06|635.06|639.08|635.08|639.03|635.03|14
1623749900000|2021-06-15 09:38:20|639.05|635.05|639.23|635.23|639.24|635.24|639.03|635.03|21
1623749910000|2021-06-15 09:38:30|639.37|635.37|639.48|635.48|639.53|635.53|639.25|635.25|13
1623749920000|2021-06-15 09:38:40|639.47|635.47|639.34|635.34|639.47|635.47|639.23|635.23|18
1623749930000|2021-06-15 09:38:50|639.36|635.36|639.46|635.46|639.46|635.46|639.25|635.25|19
1623749940000|2021-06-15 09:39:00|639.47|635.47|639.64|635.64|639.64|635.64|639.45|635.45|17
1623749950000|2021-06-15 09:39:10|639.65|635.65|639.47|635.47|639.66|635.66|639.47|635.47|16
1623749960000|2021-06-15 09:39:20|639.41|635.41|639.35|635.35|639.51|635.51|639.33|635.33|26
1623749970000|2021-06-15 09:39:30|639.36|635.36|639.53|635.53|639.53|635.53|639.35|635.35|22
1623749980000|2021-06-15 09:39:40|639.51|635.51|640.08|636.08|640.08|636.08|639.5|635.5|31
1623749990000|2021-06-15 09:39:50|640.07|636.07|640.23|636.23|640.24|636.24|639.99|635.99|28
1623750000000|2021-06-15 09:40:00|640.24|636.24|640.09|636.09|640.24|636.24|640.09|636.09|10
1623750010000|2021-06-15 09:40:10|640.05|636.05|640.2|636.2|640.23|636.23|640.04|636.04|23
1623750020000|2021-06-15 09:40:20|640.21|636.21|640.31|636.31|640.32|636.32|640.2|636.2|17
1623750030000|2021-06-15 09:40:30|640.3|636.3|640.33|636.33|640.37|636.37|640.3|636.3|23
1623750040000|2021-06-15 09:40:40|640.29|636.29|640.31|636.31|640.31|636.31|640.26|636.26|25
1623750050000|2021-06-15 09:40:50|640.3|636.3|640.36|636.36|640.38|636.38|640.25|636.25|18
1623750060000|2021-06-15 09:41:00|640.4|636.4|640.4|636.4|640.57|636.57|640.39|636.39|21
1623750070000|2021-06-15 09:41:10|640.36|636.36|640.02|636.02|640.39|636.39|640.02|636.02|25
1623750080000|2021-06-15 09:41:20|640.01|636.01|639.84|635.84|640.01|636.01|639.83|635.83|20
1623750090000|2021-06-15 09:41:30|639.83|635.83|639.94|635.94|639.97|635.97|639.81|635.81|25
1623750100000|2021-06-15 09:41:40|639.92|635.92|639.85|635.85|639.95|635.95|639.85|635.85|21
1623750110000|2021-06-15 09:41:50|639.84|635.84|639.62|635.62|639.9|635.9|639.62|635.62|19
1623750120000|2021-06-15 09:42:00|639.63|635.63|638.82|634.82|639.63|635.63|638.72|634.72|30
1623750130000|2021-06-15 09:42:10|638.85|634.85|638.98|634.98|638.98|634.98|638.69|634.69|30
1623750140000|2021-06-15 09:42:20|639|635|638.9|634.9|639.05|635.05|638.9|634.9|24
1623750150000|2021-06-15 09:42:30|638.91|634.91|638.95|634.95|638.96|634.96|638.9|634.9|15
1623750160000|2021-06-15 09:42:40|638.96|634.96|638.97|634.97|639.05|635.05|638.96|634.96|23
1623750170000|2021-06-15 09:42:50|638.99|634.99|638.86|634.86|638.99|634.99|638.81|634.81|19
1623750180000|2021-06-15 09:43:00|638.84|634.84|639.29|635.29|639.41|635.41|638.84|634.84|23
1623750190000|2021-06-15 09:43:10|639.28|635.28|638.97|634.97|639.28|635.28|638.97|634.97|26
1623750200000|2021-06-15 09:43:20|639|635|639.25|635.25|639.25|635.25|639|635|28
1623750210000|2021-06-15 09:43:30|639.24|635.24|639.25|635.25|639.26|635.26|639.23|635.23|18
1623750220000|2021-06-15 09:43:40|639.26|635.26|638.97|634.97|639.27|635.27|638.97|634.97|20
1623750230000|2021-06-15 09:43:50|638.87|634.87|638.66|634.66|638.9|634.9|638.65|634.65|28
1623750240000|2021-06-15 09:44:00|638.64|634.64|638.58|634.58|638.67|634.67|638.58|634.58|19
1623750250000|2021-06-15 09:44:10|638.57|634.57|638.75|634.75|638.75|634.75|638.57|634.57|15
1623750260000|2021-06-15 09:44:20|638.7|634.7|638.7|634.7|638.77|634.77|638.67|634.67|16
1623750270000|2021-06-15 09:44:30|638.73|634.73|638.71|634.71|638.73|634.73|638.67|634.67|13
1623750280000|2021-06-15 09:44:40|638.7|634.7|638.56|634.56|638.71|634.71|638.54|634.54|13
1623750290000|2021-06-15 09:44:50|638.54|634.54|638.5|634.5|638.55|634.55|638.5|634.5|21
1623750300000|2021-06-15 09:45:00|638.51|634.51|638.51|634.51|638.68|634.68|638.51|634.51|32
1623750310000|2021-06-15 09:45:10|638.49|634.49|638.4|634.4|638.49|634.49|638.3|634.3|23
1623750320000|2021-06-15 09:45:20|638.41|634.41|637.61|633.61|638.42|634.42|637.61|633.61|25
1623750330000|2021-06-15 09:45:30|637.62|633.62|637.75|633.75|637.75|633.75|637.62|633.62|26
1623750340000|2021-06-15 09:45:40|637.67|633.67|638.01|634.01|638.01|634.01|637.67|633.67|21
1623750350000|2021-06-15 09:45:50|638.03|634.03|637.6|633.6|638.04|634.04|637.6|633.6|32
1623750360000|2021-06-15 09:46:00|637.58|633.58|637.76|633.76|637.77|633.77|637.58|633.58|25
1623750370000|2021-06-15 09:46:10|637.77|633.77|637.57|633.57|637.77|633.77|637.55|633.55|15
1623750380000|2021-06-15 09:46:20|637.58|633.58|637.54|633.54|637.71|633.71|637.54|633.54|24
1623750390000|2021-06-15 09:46:30|637.53|633.53|637.51|633.51|637.57|633.57|637.46|633.46|24
1623750400000|2021-06-15 09:46:40|637.52|633.52|637.46|633.46|637.56|633.56|637.46|633.46|12
1623750410000|2021-06-15 09:46:50|637.48|633.48|637.12|633.12|637.48|633.48|636.81|632.81|30
1623750420000|2021-06-15 09:47:00|637.15|633.15|637.15|633.15|637.22|633.22|637.13|633.13|23
1623750430000|2021-06-15 09:47:10|637.16|633.16|637.24|633.24|637.34|633.34|637.07|633.07|26
1623750440000|2021-06-15 09:47:20|637.25|633.25|637.18|633.18|637.53|633.53|637.18|633.18|30
1623750450000|2021-06-15 09:47:30|637.1|633.1|636.82|632.82|637.1|633.1|636.82|632.82|26
1623750460000|2021-06-15 09:47:40|636.79|632.79|637.15|633.15|637.15|633.15|636.79|632.79|26
1623750470000|2021-06-15 09:47:50|637.12|633.12|637.18|633.18|637.18|633.18|637.1|633.1|26
1623750480000|2021-06-15 09:48:00|637.15|633.15|637.12|633.12|637.15|633.15|637.11|633.11|16
1623750490000|2021-06-15 09:48:10|637.14|633.14|636.9|632.9|637.14|633.14|636.9|632.9|28
1623750500000|2021-06-15 09:48:20|636.89|632.89|636.78|632.78|636.96|632.96|636.75|632.75|30
1623750510000|2021-06-15 09:48:30|636.79|632.79|636.77|632.77|636.79|632.79|636.76|632.76|15
1623750520000|2021-06-15 09:48:40|636.78|632.78|636.6|632.6|636.78|632.78|636.6|632.6|19
1623750530000|2021-06-15 09:48:50|636.61|632.61|636.64|632.64|636.64|632.64|636.6|632.6|16
1623750540000|2021-06-15 09:49:00|636.67|632.67|637.21|633.21|637.21|633.21|636.57|632.57|27
1623750550000|2021-06-15 09:49:10|637.22|633.22|637.49|633.49|637.55|633.55|637.22|633.22|23
1623750560000|2021-06-15 09:49:20|637.48|633.48|637.5|633.5|637.54|633.54|637.47|633.47|17
1623750570000|2021-06-15 09:49:30|637.49|633.49|637.6|633.6|637.6|633.6|637.49|633.49|12
1623750580000|2021-06-15 09:49:40|637.61|633.61|637.62|633.62|637.65|633.65|637.6|633.6|11
1623750590000|2021-06-15 09:49:50|637.65|633.65|637.54|633.54|637.65|633.65|637.45|633.45|16
1623750600000|2021-06-15 09:50:00|637.53|633.53|637.55|633.55|637.6|633.6|637.52|633.52|22
1623750610000|2021-06-15 09:50:10|637.54|633.54|637.55|633.55|637.79|633.79|637.53|633.53|18
1623750620000|2021-06-15 09:50:20|637.58|633.58|637.53|633.53|637.59|633.59|637.51|633.51|20
1623750630000|2021-06-15 09:50:30|637.51|633.51|637.56|633.56|637.56|633.56|637.51|633.51|12
1623750640000|2021-06-15 09:50:40|637.54|633.54|637.55|633.55|637.56|633.56|637.5|633.5|23
1623750650000|2021-06-15 09:50:50|637.54|633.54|637.43|633.43|637.58|633.58|637.43|633.43|24
1623750660000|2021-06-15 09:51:00|637.39|633.39|637.07|633.07|637.39|633.39|637.07|633.07|27
1623750670000|2021-06-15 09:51:10|636.87|632.87|636.68|632.68|636.91|632.91|636.68|632.68|17
1623750680000|2021-06-15 09:51:20|636.67|632.67|636.68|632.68|636.73|632.73|636.67|632.67|14
1623750690000|2021-06-15 09:51:30|636.7|632.7|636.69|632.69|636.75|632.75|636.68|632.68|12
1623750700000|2021-06-15 09:51:40|636.68|632.68|636.62|632.62|636.68|632.68|636.61|632.61|4
1623750710000|2021-06-15 09:51:50|636.63|632.63|636.6|632.6|636.63|632.63|636.6|632.6|3
1623750720000|2021-06-15 09:52:00|636.61|632.61|636.61|632.61|636.61|632.61|636.58|632.58|13
1623750730000|2021-06-15 09:52:10|636.62|632.62|637|633|637|633|636.61|632.61|30
1623750740000|2021-06-15 09:52:20|637.09|633.09|637.14|633.14|637.26|633.26|637.05|633.05|23
1623750750000|2021-06-15 09:52:30|637.15|633.15|637.2|633.2|637.2|633.2|637.12|633.12|18
1623750760000|2021-06-15 09:52:40|637.24|633.24|637.13|633.13|637.24|633.24|637.11|633.11|17
1623750770000|2021-06-15 09:52:50|637.12|633.12|637.13|633.13|637.14|633.14|637.12|633.12|8
1623750780000|2021-06-15 09:53:00|637.12|633.12|637.34|633.34|637.38|633.38|637.12|633.12|26
1623750790000|2021-06-15 09:53:10|637.35|633.35|637.43|633.43|637.43|633.43|637.34|633.34|24
1623750800000|2021-06-15 09:53:20|637.39|633.39|637.43|633.43|637.45|633.45|637.36|633.36|19
1623750810000|2021-06-15 09:53:30|637.42|633.42|637.41|633.41|637.42|633.42|637.37|633.37|12
1623750820000|2021-06-15 09:53:40|637.38|633.38|637.39|633.39|637.41|633.41|637.37|633.37|18
1623750830000|2021-06-15 09:53:50|637.38|633.38|637.38|633.38|637.39|633.39|637.36|633.36|10
1623750840000|2021-06-15 09:54:00|637.37|633.37|637.01|633.01|637.38|633.38|636.99|632.99|22
1623750850000|2021-06-15 09:54:10|637|633|636.94|632.94|637.03|633.03|636.91|632.91|17
1623750860000|2021-06-15 09:54:20|636.96|632.96|636.94|632.94|636.96|632.96|636.94|632.94|3
1623750870000|2021-06-15 09:54:30|636.92|632.92|636.93|632.93|636.95|632.95|636.89|632.89|13
1623750880000|2021-06-15 09:54:40|636.9|632.9|636.98|632.98|636.98|632.98|636.9|632.9|10
1623750890000|2021-06-15 09:54:50|636.99|632.99|636.99|632.99|636.99|632.99|636.97|632.97|3
1623750900000|2021-06-15 09:55:00|636.98|632.98|636.94|632.94|636.98|632.98|636.93|632.93|4
1623750910000|2021-06-15 09:55:10|636.91|632.91|637.19|633.19|637.2|633.2|636.91|632.91|20
1623750920000|2021-06-15 09:55:20|637.18|633.18|637.35|633.35|637.38|633.38|637.18|633.18|24
1623750930000|2021-06-15 09:55:30|637.36|633.36|637.33|633.33|637.38|633.38|637.29|633.29|22
1623750940000|2021-06-15 09:55:40|637.34|633.34|637.68|633.68|637.92|633.92|637.34|633.34|25
1623750950000|2021-06-15 09:55:50|637.67|633.67|637.67|633.67|637.68|633.68|637.61|633.61|12
1623750960000|2021-06-15 09:56:00|637.68|633.68|637.87|633.87|637.9|633.9|637.57|633.57|26
1623750970000|2021-06-15 09:56:10|637.9|633.9|637.93|633.93|637.96|633.96|637.9|633.9|9
1623750980000|2021-06-15 09:56:20|637.94|633.94|638.01|634.01|638.04|634.04|637.89|633.89|9
1623750990000|2021-06-15 09:56:30|638.03|634.03|638.29|634.29|638.31|634.31|638.03|634.03|24
1623751000000|2021-06-15 09:56:40|638.3|634.3|638.16|634.16|638.33|634.33|638.01|634.01|30
1623751010000|2021-06-15 09:56:50|638.15|634.15|638.13|634.13|638.18|634.18|638.1|634.1|25
1623751020000|2021-06-15 09:57:00|638.14|634.14|638.27|634.27|638.28|634.28|638.13|634.13|18
1623751030000|2021-06-15 09:57:10|638.3|634.3|638.32|634.32|638.33|634.33|638.3|634.3|5
1623751040000|2021-06-15 09:57:20|638.35|634.35|638.66|634.66|638.66|634.66|638.35|634.35|16
1623751050000|2021-06-15 09:57:30|638.68|634.68|638.62|634.62|638.73|634.73|638.62|634.62|25
1623751060000|2021-06-15 09:57:40|638.64|634.64|638.62|634.62|638.68|634.68|638.58|634.58|26
1623751070000|2021-06-15 09:57:50|638.6|634.6|638.7|634.7|638.7|634.7|638.59|634.59|12
1623751080000|2021-06-15 09:58:00|638.72|634.72|638.72|634.72|638.73|634.73|638.7|634.7|11
1623751090000|2021-06-15 09:58:10|638.7|634.7|638.75|634.75|638.75|634.75|638.7|634.7|9
1623751100000|2021-06-15 09:58:20|638.76|634.76|638.78|634.78|638.78|634.78|638.76|634.76|3
1623751110000|2021-06-15 09:58:30|638.95|634.95|639.03|635.03|639.03|635.03|638.87|634.87|19
1623751120000|2021-06-15 09:58:40|639.12|635.12|639.06|635.06|639.12|635.12|639.04|635.04|10
1623751130000|2021-06-15 09:58:50|639.05|635.05|638.89|634.89|639.07|635.07|638.87|634.87|13
1623751140000|2021-06-15 09:59:00|638.92|634.92|638.96|634.96|638.97|634.97|638.92|634.92|17
1623751150000|2021-06-15 09:59:10|638.97|634.97|638.99|634.99|639|635|638.94|634.94|8
1623751160000|2021-06-15 09:59:20|638.83|634.83|639.35|635.35|639.35|635.35|638.83|634.83|9
1623751170000|2021-06-15 09:59:30|639.31|635.31|639.38|635.38|639.38|635.38|639.26|635.26|9
1623751180000|2021-06-15 09:59:40|639.54|635.54|639.56|635.56|639.62|635.62|639.54|635.54|14
1623751190000|2021-06-15 09:59:50|639.55|635.55|639.65|635.65|639.71|635.71|639.51|635.51|13
1623751200000|2021-06-15 10:00:00|639.63|635.63|638.7|634.7|639.63|635.63|638.67|634.67|22
1623751210000|2021-06-15 10:00:10|638.71|634.71|639.04|635.04|639.08|635.08|638.71|634.71|18
1623751220000|2021-06-15 10:00:20|639.05|635.05|639.22|635.22|639.22|635.22|638.96|634.96|13
1623751230000|2021-06-15 10:00:30|639.3|635.3|639.5|635.5|639.5|635.5|639.3|635.3|12
1623751240000|2021-06-15 10:00:40|639.58|635.58|639.51|635.51|639.58|635.58|639.5|635.5|12
1623751250000|2021-06-15 10:00:50|639.48|635.48|640.05|636.05|640.05|636.05|639.48|635.48|18
1623751260000|2021-06-15 10:01:00|639.99|635.99|640.37|636.37|640.37|636.37|639.99|635.99|17
1623751270000|2021-06-15 10:01:10|640.39|636.39|640.64|636.64|640.65|636.65|640.39|636.39|27
1623751280000|2021-06-15 10:01:20|640.63|636.63|640.55|636.55|640.64|636.64|640.49|636.49|23
1623751290000|2021-06-15 10:01:30|640.56|636.56|640.37|636.37|640.59|636.59|640.35|636.35|27
1623751300000|2021-06-15 10:01:40|640.38|636.38|640.4|636.4|640.4|636.4|640.35|636.35|17
1623751310000|2021-06-15 10:01:50|640.43|636.43|640.61|636.61|640.64|636.64|640.39|636.39|28
1623751320000|2021-06-15 10:02:00|640.62|636.62|640.61|636.61|640.66|636.66|640.6|636.6|16
1623751330000|2021-06-15 10:02:10|640.63|636.63|640.48|636.48|640.63|636.63|640.48|636.48|28
1623751340000|2021-06-15 10:02:20|640.49|636.49|640.18|636.18|640.49|636.49|640.18|636.18|23
1623751350000|2021-06-15 10:02:30|640.19|636.19|640.32|636.32|640.32|636.32|640.19|636.19|20
1623751360000|2021-06-15 10:02:40|640.27|636.27|640.43|636.43|640.44|636.44|640.26|636.26|18
1623751370000|2021-06-15 10:02:50|640.37|636.37|640.35|636.35|640.4|636.4|640.34|636.34|22
1623751380000|2021-06-15 10:03:00|640.36|636.36|640.09|636.09|640.37|636.37|640.09|636.09|19
1623751390000|2021-06-15 10:03:10|640.05|636.05|639.8|635.8|640.07|636.07|639.75|635.75|28
1623751400000|2021-06-15 10:03:20|639.81|635.81|639.81|635.81|639.93|635.93|639.8|635.8|30
1623751410000|2021-06-15 10:03:30|639.78|635.78|639.77|635.77|639.87|635.87|639.74|635.74|24
1623751420000|2021-06-15 10:03:40|639.73|635.73|639.52|635.52|639.75|635.75|639.52|635.52|21
1623751430000|2021-06-15 10:03:50|639.55|635.55|639.67|635.67|639.69|635.69|639.5|635.5|27
1623751440000|2021-06-15 10:04:00|639.65|635.65|639.5|635.5|639.65|635.65|639.42|635.42|26
1623751450000|2021-06-15 10:04:10|639.47|635.47|639.26|635.26|639.48|635.48|639.21|635.21|20
1623751460000|2021-06-15 10:04:20|639.28|635.28|639.31|635.31|639.36|635.36|639.25|635.25|19
1623751470000|2021-06-15 10:04:30|639.27|635.27|639.05|635.05|639.27|635.27|639.05|635.05|9
1623751480000|2021-06-15 10:04:40|639.06|635.06|638.97|634.97|639.06|635.06|638.95|634.95|13
1623751490000|2021-06-15 10:04:50|638.96|634.96|638.8|634.8|639.06|635.06|638.8|634.8|24
1623751500000|2021-06-15 10:05:00|638.81|634.81|638.92|634.92|638.93|634.93|638.8|634.8|22
1623751510000|2021-06-15 10:05:10|638.93|634.93|638.63|634.63|638.95|634.95|638.57|634.57|23
1623751520000|2021-06-15 10:05:20|638.58|634.58|638.47|634.47|638.59|634.59|638.45|634.45|13
1623751530000|2021-06-15 10:05:30|638.45|634.45|638.36|634.36|638.48|634.48|638.34|634.34|24
1623751540000|2021-06-15 10:05:40|638.38|634.38|638.5|634.5|638.58|634.58|638.36|634.36|27
1623751550000|2021-06-15 10:05:50|638.49|634.49|638.48|634.48|638.51|634.51|638.46|634.46|20
1623751560000|2021-06-15 10:06:00|638.5|634.5|639.09|635.09|639.12|635.12|638.5|634.5|27
1623751570000|2021-06-15 10:06:10|639.08|635.08|638.89|634.89|639.29|635.29|638.84|634.84|32
1623751580000|2021-06-15 10:06:20|638.77|634.77|638.34|634.34|638.79|634.79|638.28|634.28|28
1623751590000|2021-06-15 10:06:30|638.35|634.35|638.29|634.29|638.38|634.38|638.25|634.25|22
1623751600000|2021-06-15 10:06:40|638.26|634.26|638.08|634.08|638.26|634.26|638.07|634.07|14
1623751610000|2021-06-15 10:06:50|638.12|634.12|638.26|634.26|638.36|634.36|638.12|634.12|30
1623751620000|2021-06-15 10:07:00|638.29|634.29|637.98|633.98|638.29|634.29|637.98|633.98|23
1623751630000|2021-06-15 10:07:10|638.03|634.03|637.97|633.97|638.07|634.07|637.97|633.97|21
1623751640000|2021-06-15 10:07:20|637.99|633.99|637.56|633.56|638.03|634.03|637.55|633.55|22
1623751650000|2021-06-15 10:07:30|637.5|633.5|637.33|633.33|637.53|633.53|637.33|633.33|16
1623751660000|2021-06-15 10:07:40|637.34|633.34|637.49|633.49|637.49|633.49|637.22|633.22|24
1623751670000|2021-06-15 10:07:50|637.51|633.51|637.66|633.66|637.67|633.67|637.49|633.49|16
1623751680000|2021-06-15 10:08:00|637.67|633.67|637.61|633.61|637.67|633.67|637.51|633.51|23
1623751690000|2021-06-15 10:08:10|637.66|633.66|637.92|633.92|637.92|633.92|637.66|633.66|7
1623751700000|2021-06-15 10:08:20|637.91|633.91|637.8|633.8|637.97|633.97|637.8|633.8|22
1623751710000|2021-06-15 10:08:30|637.81|633.81|637.55|633.55|637.85|633.85|637.55|633.55|22
1623751720000|2021-06-15 10:08:40|637.53|633.53|637.6|633.6|637.6|633.6|637.5|633.5|19
1623751730000|2021-06-15 10:08:50|637.56|633.56|637.29|633.29|637.56|633.56|637.27|633.27|29
1623751740000|2021-06-15 10:09:00|637.19|633.19|636.85|632.85|637.19|633.19|636.85|632.85|19
1623751750000|2021-06-15 10:09:10|636.84|632.84|636.85|632.85|636.87|632.87|636.83|632.83|11
1623751760000|2021-06-15 10:09:20|636.82|632.82|636.78|632.78|636.82|632.82|636.77|632.77|7
1623751770000|2021-06-15 10:09:30|636.77|632.77|636.79|632.79|636.79|632.79|636.77|632.77|9
1623751780000|2021-06-15 10:09:40|636.78|632.78|637.17|633.17|637.18|633.18|636.77|632.77|17
1623751790000|2021-06-15 10:09:50|637.18|633.18|636.93|632.93|637.2|633.2|636.83|632.83|32
1623751800000|2021-06-15 10:10:00|636.95|632.95|636.77|632.77|636.97|632.97|636.74|632.74|20
1623751810000|2021-06-15 10:10:10|636.76|632.76|636.89|632.89|636.89|632.89|636.67|632.67|16
1623751820000|2021-06-15 10:10:20|636.9|632.9|637.27|633.27|637.27|633.27|636.89|632.89|16
1623751830000|2021-06-15 10:10:30|637.25|633.25|637.37|633.37|637.41|633.41|637.25|633.25|14
1623751840000|2021-06-15 10:10:40|637.38|633.38|637.67|633.67|637.68|633.68|637.38|633.38|30
1623751850000|2021-06-15 10:10:50|637.66|633.66|637.61|633.61|637.67|633.67|637.56|633.56|17
1623751860000|2021-06-15 10:11:00|637.58|633.58|637.26|633.26|637.6|633.6|637.23|633.23|26
1623751870000|2021-06-15 10:11:10|637.29|633.29|637.28|633.28|637.36|633.36|637.22|633.22|23
1623751880000|2021-06-15 10:11:20|637.29|633.29|637.27|633.27|637.35|633.35|637.25|633.25|11
1623751890000|2021-06-15 10:11:30|637.26|633.26|637.12|633.12|637.28|633.28|637.12|633.12|24
1623751900000|2021-06-15 10:11:40|637.11|633.11|637.14|633.14|637.18|633.18|637.11|633.11|30
1623751910000|2021-06-15 10:11:50|637.16|633.16|637.15|633.15|637.17|633.17|637.12|633.12|25
1623751920000|2021-06-15 10:12:00|637.13|633.13|637.09|633.09|637.18|633.18|637.06|633.06|22
1623751930000|2021-06-15 10:12:10|637.08|633.08|637.24|633.24|637.27|633.27|637.08|633.08|20
1623751940000|2021-06-15 10:12:20|637.26|633.26|637.14|633.14|637.26|633.26|637.14|633.14|12
1623751950000|2021-06-15 10:12:30|637.16|633.16|637.39|633.39|637.47|633.47|637.16|633.16|29
1623751960000|2021-06-15 10:12:40|637.38|633.38|637.35|633.35|637.38|633.38|637.32|633.32|20
1623751970000|2021-06-15 10:12:50|637.36|633.36|637.35|633.35|637.36|633.36|637.34|633.34|6
1623751980000|2021-06-15 10:13:00|637.34|633.34|637.09|633.09|637.34|633.34|637.05|633.05|17
1623751990000|2021-06-15 10:13:10|637.1|633.1|637.1|633.1|637.11|633.11|637.08|633.08|15
1623752000000|2021-06-15 10:13:20|637.11|633.11|637.15|633.15|637.21|633.21|637.1|633.1|20
1623752010000|2021-06-15 10:13:30|637.13|633.13|637.43|633.43|637.43|633.43|637.08|633.08|19
1623752020000|2021-06-15 10:13:40|637.46|633.46|637.47|633.47|637.64|633.64|637.38|633.38|24
1623752030000|2021-06-15 10:13:50|637.46|633.46|637.29|633.29|637.47|633.47|637.29|633.29|15
1623752040000|2021-06-15 10:14:00|637.3|633.3|637.29|633.29|637.32|633.32|637.29|633.29|13
1623752050000|2021-06-15 10:14:10|637.31|633.31|637.59|633.59|637.61|633.61|637.3|633.3|26
1623752060000|2021-06-15 10:14:20|637.57|633.57|637.57|633.57|637.59|633.59|637.54|633.54|15
1623752070000|2021-06-15 10:14:30|637.58|633.58|637.56|633.56|637.58|633.58|637.54|633.54|18
1623752080000|2021-06-15 10:14:40|637.55|633.55|637.42|633.42|637.57|633.57|637.42|633.42|12
1623752090000|2021-06-15 10:14:50|637.48|633.48|637.42|633.42|637.54|633.54|637.4|633.4|18
1623752100000|2021-06-15 10:15:00|637.41|633.41|637.05|633.05|637.41|633.41|637.01|633.01|27
1623752110000|2021-06-15 10:15:10|637.04|633.04|637|633|637.06|633.06|637|633|20
1623752120000|2021-06-15 10:15:20|636.96|632.96|636.61|632.61|636.97|632.97|636.61|632.61|17
1623752130000|2021-06-15 10:15:30|636.51|632.51|635.92|631.92|636.51|632.51|635.92|631.92|25
1623752140000|2021-06-15 10:15:40|635.91|631.91|636.04|632.04|636.15|632.15|635.91|631.91|17
1623752150000|2021-06-15 10:15:50|636.03|632.03|636.1|632.1|636.11|632.11|635.98|631.98|17
1623752160000|2021-06-15 10:16:00|636.13|632.13|636.15|632.15|636.17|632.17|636.09|632.09|17
1623752170000|2021-06-15 10:16:10|636.16|632.16|635.8|631.8|636.16|632.16|635.79|631.79|17
1623752180000|2021-06-15 10:16:20|635.79|631.79|635.79|631.79|635.81|631.81|635.77|631.77|20
1623752190000|2021-06-15 10:16:30|635.8|631.8|635.7|631.7|635.8|631.8|635.61|631.61|23
1623752200000|2021-06-15 10:16:40|635.63|631.63|635.74|631.74|635.81|631.81|635.6|631.6|24
1623752210000|2021-06-15 10:16:50|635.81|631.81|635.76|631.76|635.96|631.96|635.74|631.74|17
1623752220000|2021-06-15 10:17:00|635.99|631.99|635.66|631.66|635.99|631.99|635.61|631.61|22
1623752230000|2021-06-15 10:17:10|635.65|631.65|635.52|631.52|635.65|631.65|635.5|631.5|24
1623752240000|2021-06-15 10:17:20|635.55|631.55|635.31|631.31|635.6|631.6|635.3|631.3|34
1623752250000|2021-06-15 10:17:30|635.24|631.24|635.32|631.32|635.33|631.33|635.24|631.24|18
1623752260000|2021-06-15 10:17:40|635.31|631.31|635.45|631.45|635.46|631.46|635.29|631.29|22
1623752270000|2021-06-15 10:17:50|635.43|631.43|635.76|631.76|635.76|631.76|635.43|631.43|25
1623752280000|2021-06-15 10:18:00|635.77|631.77|635.63|631.63|635.77|631.77|635.63|631.63|28
1623752290000|2021-06-15 10:18:10|635.64|631.64|635.64|631.64|635.64|631.64|635.57|631.57|29
1623752300000|2021-06-15 10:18:20|635.63|631.63|635.66|631.66|635.66|631.66|635.62|631.62|22
1623752310000|2021-06-15 10:18:30|635.67|631.67|635.82|631.82|635.93|631.93|635.66|631.66|20
1623752320000|2021-06-15 10:18:40|635.81|631.81|635.69|631.69|635.86|631.86|635.69|631.69|26
1623752330000|2021-06-15 10:18:50|635.71|631.71|635.92|631.92|635.94|631.94|635.71|631.71|22
1623752340000|2021-06-15 10:19:00|635.94|631.94|636.8|632.8|636.82|632.82|635.89|631.89|20
1623752350000|2021-06-15 10:19:10|636.75|632.75|636.54|632.54|637.2|633.2|636.06|632.06|25
1623752360000|2021-06-15 10:19:20|637.22|633.22|636.7|632.7|637.43|633.43|635.93|631.93|18
1623752370000|2021-06-15 10:19:30|636.69|632.69|637.54|633.54|637.55|633.55|636.67|632.67|12
1623752380000|2021-06-15 10:19:40|636.7|632.7|637.58|633.58|637.58|633.58|636.7|632.7|25
1623752390000|2021-06-15 10:19:50|637.55|633.55|637.08|633.08|637.62|633.62|637.08|633.08|17
1623752400000|2021-06-15 10:20:00|637.03|633.03|636.77|632.77|637.08|633.08|636.72|632.72|28
1623752410000|2021-06-15 10:20:10|636.88|632.88|636.32|632.32|636.88|632.88|636.26|632.26|26
1623752420000|2021-06-15 10:20:20|636.31|632.31|636.17|632.17|636.38|632.38|636.17|632.17|26
1623752430000|2021-06-15 10:20:30|636.1|632.1|635.86|631.86|636.1|632.1|635.84|631.84|29
1623752440000|2021-06-15 10:20:40|635.77|631.77|635.26|631.26|635.78|631.78|635.26|631.26|22
1623752450000|2021-06-15 10:20:50|635.27|631.27|635.01|631.01|635.27|631.27|634.98|630.98|24
1623752460000|2021-06-15 10:21:00|635.03|631.03|635.06|631.06|635.17|631.17|634.98|630.98|30
1623752470000|2021-06-15 10:21:10|635.03|631.03|634.88|630.88|635.04|631.04|634.88|630.88|17
1623752480000|2021-06-15 10:21:20|634.84|630.84|634.83|630.83|634.86|630.86|634.73|630.73|29
1623752490000|2021-06-15 10:21:30|634.84|630.84|635.09|631.09|635.2|631.2|634.82|630.82|28
1623752500000|2021-06-15 10:21:40|635.08|631.08|635.24|631.24|635.4|631.4|635.08|631.08|24
1623752510000|2021-06-15 10:21:50|635.23|631.23|635.6|631.6|635.6|631.6|635.17|631.17|26
1623752520000|2021-06-15 10:22:00|635.61|631.61|635.18|631.18|635.62|631.62|635.18|631.18|27
1623752530000|2021-06-15 10:22:10|635.24|631.24|635.03|631.03|635.27|631.27|634.97|630.97|24
1623752540000|2021-06-15 10:22:20|635.04|631.04|634.92|630.92|635.07|631.07|634.92|630.92|17
1623752550000|2021-06-15 10:22:30|634.96|630.96|635.11|631.11|635.11|631.11|634.94|630.94|27
1623752560000|2021-06-15 10:22:40|635.16|631.16|635.19|631.19|635.29|631.29|635.13|631.13|23
1623752570000|2021-06-15 10:22:50|635.14|631.14|635.18|631.18|635.19|631.19|635.14|631.14|22
1623752580000|2021-06-15 10:23:00|635.15|631.15|635.21|631.21|635.21|631.21|635.15|631.15|20
1623752590000|2021-06-15 10:23:10|635.18|631.18|635.18|631.18|635.19|631.19|635.11|631.11|21
1623752600000|2021-06-15 10:23:20|635.17|631.17|635|631|635.17|631.17|635|631|18
1623752610000|2021-06-15 10:23:30|634.98|630.98|634.98|630.98|635.02|631.02|634.97|630.97|14
1623752620000|2021-06-15 10:23:40|634.96|630.96|634.93|630.93|635.04|631.04|634.93|630.93|15
1623752630000|2021-06-15 10:23:50|634.88|630.88|634.8|630.8|634.88|630.88|634.8|630.8|6
1623752640000|2021-06-15 10:24:00|634.86|630.86|634.8|630.8|634.86|630.86|634.8|630.8|6
1623752650000|2021-06-15 10:24:10|634.76|630.76|634.74|630.74|634.78|630.78|634.74|630.74|15
1623752660000|2021-06-15 10:24:20|634.73|630.73|634.71|630.71|634.79|630.79|634.71|630.71|17
1623752670000|2021-06-15 10:24:30|634.72|630.72|634.77|630.77|634.82|630.82|634.62|630.62|16
1623752680000|2021-06-15 10:24:40|634.8|630.8|634.79|630.79|634.8|630.8|634.77|630.77|5
1623752690000|2021-06-15 10:24:50|634.8|630.8|634.85|630.85|634.87|630.87|634.8|630.8|9
1623752700000|2021-06-15 10:25:00|634.86|630.86|634.87|630.87|634.87|630.87|634.84|630.84|18
1623752710000|2021-06-15 10:25:10|634.85|630.85|635.1|631.1|635.19|631.19|634.85|630.85|23
1623752720000|2021-06-15 10:25:20|635.11|631.11|635.08|631.08|635.14|631.14|635.06|631.06|24
1623752730000|2021-06-15 10:25:30|635.09|631.09|635.25|631.25|635.26|631.26|635.08|631.08|12
1623752740000|2021-06-15 10:25:40|635.24|631.24|635.23|631.23|635.24|631.24|635.22|631.22|8
1623752750000|2021-06-15 10:25:50|635.22|631.22|635.34|631.34|635.34|631.34|635.22|631.22|19
1623752760000|2021-06-15 10:26:00|635.33|631.33|635.33|631.33|635.34|631.34|635.32|631.32|9
1623752770000|2021-06-15 10:26:10|635.32|631.32|635.35|631.35|635.35|631.35|635.31|631.31|9
1623752780000|2021-06-15 10:26:20|635.34|631.34|635.32|631.32|635.34|631.34|635.31|631.31|7
1623752790000|2021-06-15 10:26:30|635.34|631.34|635.6|631.6|635.61|631.61|635.34|631.34|15
1623752800000|2021-06-15 10:26:40|635.61|631.61|635.54|631.54|635.74|631.74|635.48|631.48|20
1623752810000|2021-06-15 10:26:50|635.56|631.56|635.54|631.54|635.59|631.59|635.52|631.52|11
1623752820000|2021-06-15 10:27:00|635.55|631.55|635.72|631.72|635.75|631.75|635.55|631.55|17
1623752830000|2021-06-15 10:27:10|635.76|631.76|635.74|631.74|635.76|631.76|635.72|631.72|21
1623752840000|2021-06-15 10:27:20|635.75|631.75|635.83|631.83|635.84|631.84|635.74|631.74|10
1623752850000|2021-06-15 10:27:30|635.84|631.84|635.77|631.77|635.93|631.93|635.77|631.77|20
1623752860000|2021-06-15 10:27:40|635.78|631.78|635.69|631.69|635.78|631.78|635.63|631.63|27
1623752870000|2021-06-15 10:27:50|635.71|631.71|635.65|631.65|635.73|631.73|635.65|631.65|20
1623752880000|2021-06-15 10:28:00|635.64|631.64|635.67|631.67|635.68|631.68|635.63|631.63|8
1623752890000|2021-06-15 10:28:10|635.73|631.73|635.67|631.67|635.75|631.75|635.65|631.65|19
1623752900000|2021-06-15 10:28:20|635.68|631.68|635.33|631.33|635.7|631.7|635.33|631.33|24
1623752910000|2021-06-15 10:28:30|635.32|631.32|635.39|631.39|635.4|631.4|635.32|631.32|20
1623752920000|2021-06-15 10:28:40|635.38|631.38|635.36|631.36|635.42|631.42|635.35|631.35|15
1623752930000|2021-06-15 10:28:50|635.37|631.37|635.26|631.26|635.37|631.37|635.21|631.21|14
1623752940000|2021-06-15 10:29:00|635.27|631.27|635.48|631.48|635.52|631.52|635.26|631.26|20
1623752950000|2021-06-15 10:29:10|635.49|631.49|635.53|631.53|635.53|631.53|635.49|631.49|4
1623752960000|2021-06-15 10:29:20|635.55|631.55|635.55|631.55|635.55|631.55|635.53|631.53|4
1623752970000|2021-06-15 10:29:30|635.61|631.61|636.19|632.19|636.19|632.19|635.61|631.61|17
1623752980000|2021-06-15 10:29:40|636.21|632.21|636.27|632.27|636.3|632.3|636.17|632.17|18
1623752990000|2021-06-15 10:29:50|636.28|632.28|636.24|632.24|636.28|632.28|636.24|632.24|18
1623753000000|2021-06-15 10:30:00|636.27|632.27|636.26|632.26|636.27|632.27|636.24|632.24|10
1623753010000|2021-06-15 10:30:10|636.27|632.27|636.76|632.76|636.76|632.76|636.27|632.27|17
1623753020000|2021-06-15 10:30:20|636.74|632.74|636.89|632.89|637.05|633.05|636.74|632.74|26
1623753030000|2021-06-15 10:30:30|636.9|632.9|636.96|632.96|636.98|632.98|636.86|632.86|19
1623753040000|2021-06-15 10:30:40|636.93|632.93|636.95|632.95|637|633|636.92|632.92|21
1623753050000|2021-06-15 10:30:50|636.96|632.96|636.91|632.91|636.97|632.97|636.84|632.84|20
1623753060000|2021-06-15 10:31:00|636.9|632.9|636.91|632.91|636.93|632.93|636.88|632.88|16
1623753070000|2021-06-15 10:31:10|636.9|632.9|636.66|632.66|636.9|632.9|636.63|632.63|24
1623753080000|2021-06-15 10:31:20|636.65|632.65|636.46|632.46|636.68|632.68|636.46|632.46|16
1623753090000|2021-06-15 10:31:30|636.45|632.45|636.62|632.62|636.64|632.64|636.28|632.28|27
1623753100000|2021-06-15 10:31:40|636.61|632.61|636.78|632.78|636.85|632.85|636.61|632.61|28
1623753110000|2021-06-15 10:31:50|636.71|632.71|636.59|632.59|636.71|632.71|636.54|632.54|22
1623753120000|2021-06-15 10:32:00|636.6|632.6|636.58|632.58|636.7|632.7|636.57|632.57|27
1623753130000|2021-06-15 10:32:10|636.55|632.55|636.58|632.58|636.59|632.59|636.55|632.55|21
1623753140000|2021-06-15 10:32:20|636.59|632.59|636.52|632.52|636.6|632.6|636.43|632.43|20
1623753150000|2021-06-15 10:32:30|636.5|632.5|636.5|632.5|636.65|632.65|636.49|632.49|25
1623753160000|2021-06-15 10:32:40|636.49|632.49|636.32|632.32|636.5|632.5|636.32|632.32|19
1623753170000|2021-06-15 10:32:50|636.33|632.33|635.91|631.91|636.38|632.38|635.9|631.9|18
1623753180000|2021-06-15 10:33:00|635.98|631.98|635.78|631.78|635.99|631.99|635.78|631.78|18
1623753190000|2021-06-15 10:33:10|635.8|631.8|635.9|631.9|635.9|631.9|635.79|631.79|7
1623753200000|2021-06-15 10:33:20|635.64|631.64|635.26|631.26|635.64|631.64|635.21|631.21|21
1623753210000|2021-06-15 10:33:30|635.23|631.23|635.13|631.13|635.26|631.26|635.13|631.13|18
1623753220000|2021-06-15 10:33:40|635.12|631.12|635.03|631.03|635.12|631.12|634.92|630.92|28
1623753230000|2021-06-15 10:33:50|635.02|631.02|635.03|631.03|635.04|631.04|634.99|630.99|14
1623753240000|2021-06-15 10:34:00|635.02|631.02|635.03|631.03|635.05|631.05|634.99|630.99|14
1623753250000|2021-06-15 10:34:10|635.02|631.02|634.98|630.98|635.02|631.02|634.92|630.92|11
1623753260000|2021-06-15 10:34:20|634.94|630.94|635.02|631.02|635.02|631.02|634.92|630.92|19
1623753270000|2021-06-15 10:34:30|635.01|631.01|635.11|631.11|635.11|631.11|635.01|631.01|19
1623753280000|2021-06-15 10:34:40|635.12|631.12|635.61|631.61|635.61|631.61|635.08|631.08|22
1623753290000|2021-06-15 10:34:50|635.65|631.65|635.59|631.59|635.65|631.65|635.58|631.58|12
1623753300000|2021-06-15 10:35:00|635.58|631.58|635.61|631.61|635.61|631.61|635.56|631.56|13
1623753310000|2021-06-15 10:35:10|635.62|631.62|635.95|631.95|636.08|632.08|635.61|631.61|22
1623753320000|2021-06-15 10:35:20|635.99|631.99|636.2|632.2|636.21|632.21|635.99|631.99|19
1623753330000|2021-06-15 10:35:30|636.21|632.21|636.46|632.46|636.58|632.58|636.18|632.18|13
1623753340000|2021-06-15 10:35:40|636.43|632.43|635.99|631.99|636.43|632.43|635.98|631.98|26
1623753350000|2021-06-15 10:35:50|635.97|631.97|636|632|636.01|632.01|635.97|631.97|14
1623753360000|2021-06-15 10:36:00|635.98|631.98|636.02|632.02|636.05|632.05|635.98|631.98|15
1623753370000|2021-06-15 10:36:10|636.03|632.03|636.49|632.49|636.51|632.51|636.03|632.03|23
1623753380000|2021-06-15 10:36:20|636.47|632.47|636.47|632.47|636.52|632.52|636.4|632.4|22
1623753390000|2021-06-15 10:36:30|636.5|632.5|636.42|632.42|636.5|632.5|636.41|632.41|22
1623753400000|2021-06-15 10:36:40|636.36|632.36|636.38|632.38|636.46|632.46|636.36|632.36|15
1623753410000|2021-06-15 10:36:50|636.4|632.4|636.42|632.42|636.46|632.46|636.4|632.4|17
1623753420000|2021-06-15 10:37:00|636.43|632.43|636.02|632.02|636.47|632.47|636.02|632.02|29
1623753430000|2021-06-15 10:37:10|636.03|632.03|636.02|632.02|636.03|632.03|636.01|632.01|6
1623753440000|2021-06-15 10:37:20|636.03|632.03|636.09|632.09|636.09|632.09|636.02|632.02|15
1623753450000|2021-06-15 10:37:30|636.1|632.1|636.2|632.2|636.23|632.23|636.1|632.1|18
1623753460000|2021-06-15 10:37:40|636.18|632.18|635.7|631.7|636.18|632.18|635.7|631.7|22
1623753470000|2021-06-15 10:37:50|635.75|631.75|635.68|631.68|635.75|631.75|635.67|631.67|8
1623753480000|2021-06-15 10:38:00|635.64|631.64|635.63|631.63|635.67|631.67|635.63|631.63|11
1623753490000|2021-06-15 10:38:10|635.52|631.52|635.47|631.47|635.55|631.55|635.45|631.45|17
1623753500000|2021-06-15 10:38:20|635.52|631.52|635.14|631.14|635.52|631.52|635.13|631.13|9
1623753510000|2021-06-15 10:38:30|635.13|631.13|635.17|631.17|635.17|631.17|635.07|631.07|12
1623753520000|2021-06-15 10:38:40|635.25|631.25|635.78|631.78|635.9|631.9|635.25|631.25|30
1623753530000|2021-06-15 10:38:50|635.77|631.77|635.94|631.94|635.94|631.94|635.77|631.77|19
1623753540000|2021-06-15 10:39:00|635.97|631.97|636.02|632.02|636.04|632.04|635.95|631.95|22
1623753550000|2021-06-15 10:39:10|636.03|632.03|636.17|632.17|636.18|632.18|635.99|631.99|24
1623753560000|2021-06-15 10:39:20|636.18|632.18|636.28|632.28|636.32|632.32|636.18|632.18|17
1623753570000|2021-06-15 10:39:30|636.27|632.27|636.02|632.02|636.29|632.29|635.94|631.94|19
1623753580000|2021-06-15 10:39:40|636|632|636.12|632.12|636.12|632.12|635.99|631.99|22
1623753590000|2021-06-15 10:39:50|636.1|632.1|635.92|631.92|636.1|632.1|635.91|631.91|23
1623753600000|2021-06-15 10:40:00|635.93|631.93|635.73|631.73|635.93|631.93|635.68|631.68|15
1623753610000|2021-06-15 10:40:10|635.71|631.71|635.3|631.3|635.71|631.71|635.3|631.3|15
1623753620000|2021-06-15 10:40:20|635.34|631.34|635.31|631.31|635.35|631.35|635.3|631.3|9
1623753630000|2021-06-15 10:40:30|635.3|631.3|635.31|631.31|635.32|631.32|635.3|631.3|9
1623753640000|2021-06-15 10:40:40|635.3|631.3|635.35|631.35|635.38|631.38|635.3|631.3|16
1623753650000|2021-06-15 10:40:50|635.36|631.36|635.43|631.43|635.59|631.59|635.36|631.36|15
1623753660000|2021-06-15 10:41:00|635.42|631.42|635.29|631.29|635.59|631.59|635.29|631.29|25
1623753680000|2021-06-15 10:41:20|635.21|631.21|635.4|631.4|635.4|631.4|635.21|631.21|16
1623753690000|2021-06-15 10:41:30|635.39|631.39|635.4|631.4|635.44|631.44|635.35|631.35|21
1623753700000|2021-06-15 10:41:40|635.38|631.38|635.4|631.4|635.43|631.43|635.37|631.37|20
1623753710000|2021-06-15 10:41:50|635.39|631.39|635.38|631.38|635.42|631.42|635.36|631.36|7
1623753720000|2021-06-15 10:42:00|635.29|631.29|635.06|631.06|635.29|631.29|635.06|631.06|6
1623753730000|2021-06-15 10:42:10|635.12|631.12|635.34|631.34|635.37|631.37|635.12|631.12|13
1623753740000|2021-06-15 10:42:20|635.33|631.33|635.34|631.34|635.35|631.35|635.3|631.3|13
1623753750000|2021-06-15 10:42:30|635.35|631.35|635.08|631.08|635.36|631.36|635.08|631.08|16
1623753760000|2021-06-15 10:42:40|635.12|631.12|635.09|631.09|635.15|631.15|635.04|631.04|19
1623753770000|2021-06-15 10:42:50|635.08|631.08|635.08|631.08|635.1|631.1|635.02|631.02|18
1623753780000|2021-06-15 10:43:00|635.07|631.07|634.63|630.63|635.07|631.07|634.47|630.47|14
1623753790000|2021-06-15 10:43:10|634.62|630.62|634.85|630.85|634.91|630.91|634.62|630.62|14
1623753800000|2021-06-15 10:43:20|634.84|630.84|635.04|631.04|635.04|631.04|634.84|630.84|21
1623753810000|2021-06-15 10:43:30|635.03|631.03|635.15|631.15|635.15|631.15|635.03|631.03|7
1623753820000|2021-06-15 10:43:40|635.16|631.16|634.94|630.94|635.16|631.16|634.93|630.93|18
1623753830000|2021-06-15 10:43:50|634.95|630.95|635.1|631.1|635.1|631.1|634.95|630.95|12
1623753840000|2021-06-15 10:44:00|635.08|631.08|635.27|631.27|635.33|631.33|635.02|631.02|16
1623753850000|2021-06-15 10:44:10|635.29|631.29|635.34|631.34|635.34|631.34|635.29|631.29|20
1623753860000|2021-06-15 10:44:20|635.36|631.36|635.36|631.36|635.37|631.37|635.32|631.32|19
1623753870000|2021-06-15 10:44:30|635.35|631.35|635.36|631.36|635.36|631.36|635.28|631.28|18
1623753880000|2021-06-15 10:44:40|635.46|631.46|635.49|631.49|635.54|631.54|635.37|631.37|15
1623753890000|2021-06-15 10:44:50|635.48|631.48|635.55|631.55|635.55|631.55|635.37|631.37|13
1623753900000|2021-06-15 10:45:00|635.49|631.49|635.39|631.39|635.55|631.55|635.2|631.2|29
1623753910000|2021-06-15 10:45:10|635.37|631.37|635.42|631.42|635.43|631.43|635.37|631.37|22
1623753920000|2021-06-15 10:45:20|635.4|631.4|635.61|631.61|635.61|631.61|635.36|631.36|16
1623753930000|2021-06-15 10:45:30|635.58|631.58|635.61|631.61|635.63|631.63|635.55|631.55|18
1623753940000|2021-06-15 10:45:40|635.65|631.65|635.82|631.82|635.82|631.82|635.63|631.63|11
1623753950000|2021-06-15 10:45:50|635.79|631.79|635.78|631.78|635.93|631.93|635.76|631.76|26
1623753960000|2021-06-15 10:46:00|635.83|631.83|635.79|631.79|635.96|631.96|635.79|631.79|21
1623753970000|2021-06-15 10:46:10|635.77|631.77|635.64|631.64|635.77|631.77|635.6|631.6|20
1623753980000|2021-06-15 10:46:20|635.67|631.67|635.68|631.68|635.74|631.74|635.63|631.63|24
1623753990000|2021-06-15 10:46:30|635.7|631.7|635.7|631.7|635.74|631.74|635.64|631.64|26
1623754000000|2021-06-15 10:46:40|635.71|631.71|635.73|631.73|635.75|631.75|635.71|631.71|17
1623754010000|2021-06-15 10:46:50|635.75|631.75|635.74|631.74|635.75|631.75|635.74|631.74|2
1623754020000|2021-06-15 10:47:00|635.76|631.76|635.53|631.53|635.76|631.76|635.51|631.51|19
1623754030000|2021-06-15 10:47:10|635.51|631.51|635.45|631.45|635.54|631.54|635.45|631.45|7
1623754040000|2021-06-15 10:47:20|635.42|631.42|635.26|631.26|635.44|631.44|635.26|631.26|19
1623754050000|2021-06-15 10:47:30|635.27|631.27|635.29|631.29|635.3|631.3|635.27|631.27|9
1623754060000|2021-06-15 10:47:40|635.3|631.3|635.27|631.27|635.3|631.3|635.27|631.27|7
1623754070000|2021-06-15 10:47:50|635.28|631.28|635.27|631.27|635.33|631.33|635.27|631.27|18
1623754080000|2021-06-15 10:48:00|635.26|631.26|634.65|630.65|635.26|631.26|634.64|630.64|21
1623754090000|2021-06-15 10:48:10|634.64|630.64|634.63|630.63|634.65|630.65|634.56|630.56|17
1623754100000|2021-06-15 10:48:20|634.62|630.62|634.62|630.62|634.67|630.67|634.61|630.61|10
1623754110000|2021-06-15 10:48:30|634.63|630.63|634.64|630.64|634.64|630.64|634.61|630.61|13
1623754120000|2021-06-15 10:48:40|634.68|630.68|634.59|630.59|634.68|630.68|634.58|630.58|12
1623754130000|2021-06-15 10:48:50|634.6|630.6|634.56|630.56|634.6|630.6|634.56|630.56|15
1623754140000|2021-06-15 10:49:00|634.57|630.57|634.56|630.56|634.58|630.58|634.55|630.55|12
1623754150000|2021-06-15 10:49:10|634.55|630.55|634.48|630.48|634.57|630.57|634.47|630.47|14
1623754160000|2021-06-15 10:49:20|634.47|630.47|634.47|630.47|634.48|630.48|634.44|630.44|22
1623754170000|2021-06-15 10:49:30|634.48|630.48|634.6|630.6|634.62|630.62|634.48|630.48|24
1623754180000|2021-06-15 10:49:40|634.55|630.55|634.47|630.47|634.8|630.8|634.47|630.47|18
1623754190000|2021-06-15 10:49:50|634.43|630.43|634.5|630.5|634.54|630.54|634.42|630.42|12
1623754200000|2021-06-15 10:50:00|634.51|630.51|634.57|630.57|634.64|630.64|634.51|630.51|21
1623754210000|2021-06-15 10:50:10|634.55|630.55|634.37|630.37|634.59|630.59|634.36|630.36|12
1623754220000|2021-06-15 10:50:20|634.36|630.36|634.59|630.59|634.6|630.6|634.36|630.36|22
1623754230000|2021-06-15 10:50:30|634.6|630.6|634.56|630.56|634.6|630.6|634.53|630.53|21
1623754240000|2021-06-15 10:50:40|634.57|630.57|634.56|630.56|634.6|630.6|634.54|630.54|18
1623754250000|2021-06-15 10:50:50|634.61|630.61|634.82|630.82|634.9|630.9|634.6|630.6|32
1623754260000|2021-06-15 10:51:00|634.83|630.83|634.87|630.87|634.87|630.87|634.82|630.82|13
1623754270000|2021-06-15 10:51:10|634.86|630.86|635|631|635.01|631.01|634.75|630.75|19
1623754280000|2021-06-15 10:51:20|635.01|631.01|635.04|631.04|635.07|631.07|634.99|630.99|16
1623754290000|2021-06-15 10:51:30|635.03|631.03|634.99|630.99|635.04|631.04|634.99|630.99|9
1623754300000|2021-06-15 10:51:40|634.97|630.97|634.86|630.86|634.97|630.97|634.8|630.8|12
1623754310000|2021-06-15 10:51:50|634.87|630.87|634.85|630.85|634.98|630.98|634.78|630.78|12
1623754320000|2021-06-15 10:52:00|634.86|630.86|634.54|630.54|634.91|630.91|634.54|630.54|13
1623754330000|2021-06-15 10:52:10|634.2|630.2|633.67|629.67|634.2|630.2|633.61|629.61|21
1623754340000|2021-06-15 10:52:20|633.68|629.68|633.61|629.61|633.82|629.82|633.57|629.57|14
1623754350000|2021-06-15 10:52:30|634.1|630.1|633.43|629.43|634.1|630.1|633.43|629.43|21
1623754360000|2021-06-15 10:52:40|633.4|629.4|633.69|629.69|633.89|629.89|633.36|629.36|17
1623754370000|2021-06-15 10:52:50|633.72|629.72|633.72|629.72|633.84|629.84|633.72|629.72|8
1623754380000|2021-06-15 10:53:00|632.77|628.77|633.41|629.41|633.42|629.42|632.77|628.77|26
1623754390000|2021-06-15 10:53:10|633.43|629.43|633.63|629.63|633.63|629.63|633.33|629.33|24
1623754400000|2021-06-15 10:53:20|633.61|629.61|633.44|629.44|633.65|629.65|633.42|629.42|20
1623754410000|2021-06-15 10:53:30|633.53|629.53|633.47|629.47|633.53|629.53|633.46|629.46|22
1623754420000|2021-06-15 10:53:40|633.48|629.48|633.51|629.51|633.55|629.55|633.47|629.47|19
1623754430000|2021-06-15 10:53:50|633.49|629.49|633.4|629.4|633.49|629.49|633.38|629.38|10
1623754440000|2021-06-15 10:54:00|633.36|629.36|633.1|629.1|633.36|629.36|633.07|629.07|19
1623754450000|2021-06-15 10:54:10|633.09|629.09|633.38|629.38|633.38|629.38|633.08|629.08|26
1623754460000|2021-06-15 10:54:20|633.39|629.39|633.76|629.76|633.86|629.86|633.27|629.27|31
1623754470000|2021-06-15 10:54:30|633.81|629.81|634|630|634|630|633.8|629.8|15
1623754480000|2021-06-15 10:54:40|633.99|629.99|633.87|629.87|634.01|630.01|633.86|629.86|17
1623754490000|2021-06-15 10:54:50|633.85|629.85|633.72|629.72|633.87|629.87|633.69|629.69|19
1623754500000|2021-06-15 10:55:00|633.74|629.74|633.54|629.54|633.76|629.76|633.53|629.53|22
1623754510000|2021-06-15 10:55:10|633.55|629.55|633.69|629.69|633.69|629.69|633.5|629.5|26
1623754520000|2021-06-15 10:55:20|633.68|629.68|633.94|629.94|634.15|630.15|633.66|629.66|21
1623754530000|2021-06-15 10:55:30|633.97|629.97|633.95|629.95|634.03|630.03|633.95|629.95|10
1623754540000|2021-06-15 10:55:40|633.96|629.96|633.95|629.95|633.96|629.96|633.95|629.95|2
1623754550000|2021-06-15 10:55:50|633.96|629.96|634.04|630.04|634.05|630.05|633.96|629.96|4
1623754560000|2021-06-15 10:56:00|634.12|630.12|634.3|630.3|634.3|630.3|634.12|630.12|5
1623754570000|2021-06-15 10:56:10|634.34|630.34|634.28|630.28|634.49|630.49|634.2|630.2|23
1623754580000|2021-06-15 10:56:20|634.27|630.27|634.62|630.62|634.66|630.66|634.26|630.26|17
1623754590000|2021-06-15 10:56:30|634.56|630.56|634.62|630.62|634.69|630.69|634.55|630.55|11
1623754600000|2021-06-15 10:56:40|634.63|630.63|634.61|630.61|634.68|630.68|634.55|630.55|22
1623754610000|2021-06-15 10:56:50|634.56|630.56|634.45|630.45|634.56|630.56|634.35|630.35|24
1623754620000|2021-06-15 10:57:00|634.5|630.5|634.44|630.44|634.51|630.51|634.42|630.42|14
1623754630000|2021-06-15 10:57:10|634.41|630.41|634.22|630.22|634.41|630.41|634.13|630.13|21
1623754640000|2021-06-15 10:57:20|634.21|630.21|634.09|630.09|634.23|630.23|634.09|630.09|12
1623754650000|2021-06-15 10:57:30|634.07|630.07|634.05|630.05|634.18|630.18|633.99|629.99|18
1623754660000|2021-06-15 10:57:40|634.07|630.07|633.78|629.78|634.07|630.07|633.59|629.59|16
1623754670000|2021-06-15 10:57:50|633.86|629.86|633.77|629.77|633.89|629.89|633.77|629.77|24
1623754680000|2021-06-15 10:58:00|633.76|629.76|633.76|629.76|633.78|629.78|633.75|629.75|7
1623754690000|2021-06-15 10:58:10|633.77|629.77|633.7|629.7|633.77|629.77|633.7|629.7|11
1623754700000|2021-06-15 10:58:20|633.63|629.63|633.47|629.47|633.64|629.64|633.44|629.44|8
1623754710000|2021-06-15 10:58:30|633.5|629.5|633.65|629.65|633.67|629.67|633.5|629.5|17
1623754720000|2021-06-15 10:58:40|633.66|629.66|633.67|629.67|633.68|629.68|633.64|629.64|19
1623754730000|2021-06-15 10:58:50|633.68|629.68|633.52|629.52|633.68|629.68|633.5|629.5|18
1623754740000|2021-06-15 10:59:00|633.51|629.51|634|630|634.02|630.02|633.46|629.46|30
1623754750000|2021-06-15 10:59:10|634.09|630.09|633.99|629.99|634.09|630.09|633.99|629.99|24
1623754760000|2021-06-15 10:59:20|634.03|630.03|634.04|630.04|634.05|630.05|633.99|629.99|16
1623754770000|2021-06-15 10:59:30|634.03|630.03|633.98|629.98|634.03|630.03|633.98|629.98|12
1623754780000|2021-06-15 10:59:40|634|630|633.97|629.97|634|630|633.97|629.97|12
1623754790000|2021-06-15 10:59:50|633.96|629.96|633.97|629.97|634.03|630.03|633.95|629.95|17
1623754800000|2021-06-15 11:00:00|633.96|629.96|633.65|629.65|633.99|629.99|633.65|629.65|16
1623754810000|2021-06-15 11:00:10|633.66|629.66|633.65|629.65|633.73|629.73|633.59|629.59|33
1623754820000|2021-06-15 11:00:20|633.66|629.66|633.51|629.51|633.68|629.68|633.46|629.46|21
1623754830000|2021-06-15 11:00:30|633.5|629.5|633.73|629.73|633.73|629.73|633.47|629.47|7
1623754840000|2021-06-15 11:00:40|633.69|629.69|633.54|629.54|633.69|629.69|633.42|629.42|25
1623754850000|2021-06-15 11:00:50|633.51|629.51|633.81|629.81|633.81|629.81|633.51|629.51|20
1623754860000|2021-06-15 11:01:00|633.83|629.83|634.47|630.47|634.48|630.48|633.83|629.83|27
1623754870000|2021-06-15 11:01:10|634.51|630.51|634.6|630.6|634.64|630.64|634.45|630.45|24
1623754880000|2021-06-15 11:01:20|634.58|630.58|634.58|630.58|634.62|630.62|634.58|630.58|22
1623754890000|2021-06-15 11:01:30|634.59|630.59|634.72|630.72|634.72|630.72|634.58|630.58|18
1623754900000|2021-06-15 11:01:40|634.71|630.71|634.67|630.67|634.73|630.73|634.66|630.66|7
1623754910000|2021-06-15 11:01:50|634.73|630.73|634.69|630.69|634.74|630.74|634.67|630.67|11
1623754920000|2021-06-15 11:02:00|634.67|630.67|634.62|630.62|634.68|630.68|634.42|630.42|27
1623754930000|2021-06-15 11:02:10|634.61|630.61|634.49|630.49|634.63|630.63|634.41|630.41|26
1623754940000|2021-06-15 11:02:20|634.51|630.51|634.68|630.68|634.68|630.68|634.48|630.48|26
1623754950000|2021-06-15 11:02:30|634.69|630.69|634.71|630.71|634.73|630.73|634.66|630.66|19
1623754960000|2021-06-15 11:02:40|634.72|630.72|634.42|630.42|634.73|630.73|634.41|630.41|24
1623754970000|2021-06-15 11:02:50|634.41|630.41|634.39|630.39|634.43|630.43|634.36|630.36|22
1623754980000|2021-06-15 11:03:00|634.4|630.4|634.27|630.27|634.43|630.43|634.27|630.27|20
1623754990000|2021-06-15 11:03:10|634.25|630.25|634.61|630.61|634.61|630.61|634.17|630.17|29
1623755000000|2021-06-15 11:03:20|634.62|630.62|634.71|630.71|634.75|630.75|634.62|630.62|27
1623755010000|2021-06-15 11:03:30|634.7|630.7|634.78|630.78|634.8|630.8|634.67|630.67|28
1623755020000|2021-06-15 11:03:40|634.79|630.79|634.79|630.79|634.8|630.8|634.78|630.78|11
1623755030000|2021-06-15 11:03:50|634.78|630.78|634.84|630.84|634.85|630.85|634.74|630.74|13
1623755040000|2021-06-15 11:04:00|634.85|630.85|634.96|630.96|634.97|630.97|634.85|630.85|9
1623755050000|2021-06-15 11:04:10|635.06|631.06|634.95|630.95|635.06|631.06|634.92|630.92|20
1623755060000|2021-06-15 11:04:20|634.96|630.96|634.95|630.95|634.96|630.96|634.93|630.93|14
1623755070000|2021-06-15 11:04:30|634.96|630.96|634.93|630.93|634.97|630.97|634.9|630.9|14
1623755080000|2021-06-15 11:04:40|634.92|630.92|634.72|630.72|634.93|630.93|634.71|630.71|21
1623755090000|2021-06-15 11:04:50|634.71|630.71|634.69|630.69|634.79|630.79|634.68|630.68|17
1623755100000|2021-06-15 11:05:00|634.73|630.73|634.56|630.56|634.73|630.73|634.54|630.54|18
1623755110000|2021-06-15 11:05:10|634.57|630.57|634.38|630.38|634.57|630.57|634.38|630.38|12
1623755120000|2021-06-15 11:05:20|634.47|630.47|634.29|630.29|634.54|630.54|634.29|630.29|10
1623755130000|2021-06-15 11:05:30|634.38|630.38|634.58|630.58|634.58|630.58|634.32|630.32|15
1623755140000|2021-06-15 11:05:40|634.56|630.56|634.62|630.62|634.66|630.66|634.52|630.52|20
1623755150000|2021-06-15 11:05:50|634.69|630.69|634.83|630.83|634.86|630.86|634.6|630.6|30
1623755160000|2021-06-15 11:06:00|634.8|630.8|634.98|630.98|634.98|630.98|634.8|630.8|16
1623755170000|2021-06-15 11:06:10|634.97|630.97|634.94|630.94|635|631|634.92|630.92|19
1623755180000|2021-06-15 11:06:20|634.92|630.92|634.94|630.94|634.96|630.96|634.9|630.9|16
1623755190000|2021-06-15 11:06:30|634.9|630.9|635.11|631.11|635.11|631.11|634.9|630.9|25
1623755200000|2021-06-15 11:06:40|635.08|631.08|635.09|631.09|635.12|631.12|635.08|631.08|10
1623755210000|2021-06-15 11:06:50|635.08|631.08|635.08|631.08|635.1|631.1|635.08|631.08|13
1623755220000|2021-06-15 11:07:00|635.09|631.09|634.96|630.96|635.15|631.15|634.96|630.96|18
1623755230000|2021-06-15 11:07:10|634.9|630.9|634.8|630.8|634.9|630.9|634.76|630.76|17
1623755240000|2021-06-15 11:07:20|634.81|630.81|634.96|630.96|634.96|630.96|634.8|630.8|21
1623755250000|2021-06-15 11:07:30|634.97|630.97|635|631|635.05|631.05|634.96|630.96|20
1623755260000|2021-06-15 11:07:40|635.01|631.01|635.33|631.33|635.36|631.36|635.01|631.01|31
1623755270000|2021-06-15 11:07:50|635.32|631.32|635.35|631.35|635.38|631.38|635.27|631.27|22
1623755280000|2021-06-15 11:08:00|635.3|631.3|635.32|631.32|635.39|631.39|635.3|631.3|16
1623755290000|2021-06-15 11:08:10|635.29|631.29|635.31|631.31|635.31|631.31|635.2|631.2|24
1623755300000|2021-06-15 11:08:20|635.32|631.32|635.32|631.32|635.32|631.32|635.31|631.31|3
1623755310000|2021-06-15 11:08:30|635.31|631.31|635.3|631.3|635.38|631.38|635.3|631.3|12
1623755320000|2021-06-15 11:08:40|635.31|631.31|635.33|631.33|635.34|631.34|635.26|631.26|19
1623755330000|2021-06-15 11:08:50|635.35|631.35|635.45|631.45|635.45|631.45|635.3|631.3|19
1623755340000|2021-06-15 11:09:00|635.46|631.46|634.87|630.87|635.46|631.46|634.87|630.87|28
1623755350000|2021-06-15 11:09:10|634.91|630.91|634.9|630.9|634.99|630.99|634.89|630.89|25
1623755360000|2021-06-15 11:09:20|634.86|630.86|634.85|630.85|634.92|630.92|634.83|630.83|20
1623755370000|2021-06-15 11:09:30|634.86|630.86|634.84|630.84|634.96|630.96|634.83|630.83|18
1623755380000|2021-06-15 11:09:40|634.83|630.83|634.83|630.83|634.85|630.85|634.8|630.8|15
1623755390000|2021-06-15 11:09:50|634.8|630.8|634.81|630.81|634.83|630.83|634.8|630.8|15
1623755400000|2021-06-15 11:10:00|634.82|630.82|634.8|630.8|634.84|630.84|634.8|630.8|13
1623755410000|2021-06-15 11:10:10|634.81|630.81|634.8|630.8|634.81|630.81|634.79|630.79|5
1623755420000|2021-06-15 11:10:20|634.79|630.79|634.81|630.81|634.81|630.81|634.79|630.79|18
1623755430000|2021-06-15 11:10:30|634.8|630.8|635.05|631.05|635.07|631.07|634.79|630.79|27
1623755440000|2021-06-15 11:10:40|635.02|631.02|635.06|631.06|635.07|631.07|635|631|22
1623755450000|2021-06-15 11:10:50|635.09|631.09|635.11|631.11|635.11|631.11|635.06|631.06|4
1623755460000|2021-06-15 11:11:00|635.3|631.3|635.5|631.5|635.57|631.57|635.3|631.3|17
1623755470000|2021-06-15 11:11:10|635.49|631.49|635.66|631.66|635.71|631.71|635.49|631.49|27
1623755480000|2021-06-15 11:11:20|635.65|631.65|635.71|631.71|635.73|631.73|635.65|631.65|19
1623755490000|2021-06-15 11:11:30|635.7|631.7|635.61|631.61|635.73|631.73|635.61|631.61|22
1623755500000|2021-06-15 11:11:40|635.58|631.58|635.54|631.54|635.59|631.59|635.53|631.53|13
1623755510000|2021-06-15 11:11:50|635.55|631.55|635.37|631.37|635.55|631.55|635.37|631.37|22
1623755520000|2021-06-15 11:12:00|635.39|631.39|635.29|631.29|635.48|631.48|635.29|631.29|23
1623755530000|2021-06-15 11:12:10|635.24|631.24|635.47|631.47|635.47|631.47|635.19|631.19|27
1623755540000|2021-06-15 11:12:20|635.4|631.4|635.47|631.47|635.61|631.61|635.4|631.4|26
1623755550000|2021-06-15 11:12:30|635.44|631.44|635.44|631.44|635.46|631.46|635.41|631.41|19
1623755560000|2021-06-15 11:12:40|635.43|631.43|635.41|631.41|635.52|631.52|635.37|631.37|15
1623755570000|2021-06-15 11:12:50|635.4|631.4|635.58|631.58|635.74|631.74|635.4|631.4|22
1623755580000|2021-06-15 11:13:00|635.68|631.68|635.8|631.8|635.87|631.87|635.65|631.65|24
1623755590000|2021-06-15 11:13:10|635.79|631.79|635.49|631.49|635.81|631.81|635.48|631.48|25
1623755600000|2021-06-15 11:13:20|635.5|631.5|635.53|631.53|635.58|631.58|635.44|631.44|25
1623755610000|2021-06-15 11:13:30|635.5|631.5|635.54|631.54|635.58|631.58|635.5|631.5|16
1623755620000|2021-06-15 11:13:40|635.55|631.55|635.6|631.6|635.61|631.61|635.46|631.46|12
1623755630000|2021-06-15 11:13:50|635.59|631.59|635.47|631.47|635.62|631.62|635.47|631.47|20
1623755640000|2021-06-15 11:14:00|635.48|631.48|635.29|631.29|635.48|631.48|635.29|631.29|15
1623755650000|2021-06-15 11:14:10|635.3|631.3|635.29|631.29|635.31|631.31|635.28|631.28|11
1623755660000|2021-06-15 11:14:20|635.28|631.28|635.31|631.31|635.31|631.31|635.28|631.28|15
1623755670000|2021-06-15 11:14:30|635.32|631.32|635.36|631.36|635.45|631.45|635.32|631.32|16
1623755680000|2021-06-15 11:14:40|635.37|631.37|635.41|631.41|635.52|631.52|635.37|631.37|22
1623755690000|2021-06-15 11:14:50|635.42|631.42|635.4|631.4|635.45|631.45|635.4|631.4|10
1623755700000|2021-06-15 11:15:00|635.41|631.41|635.4|631.4|635.41|631.41|635.4|631.4|2
1623755710000|2021-06-15 11:15:10|635.37|631.37|635.33|631.33|635.37|631.37|635.33|631.33|4
1623755720000|2021-06-15 11:15:20|635.34|631.34|635.34|631.34|635.35|631.35|635.33|631.33|7
1623755730000|2021-06-15 11:15:30|635.33|631.33|635.42|631.42|635.48|631.48|635.33|631.33|16
1623755740000|2021-06-15 11:15:40|635.43|631.43|635.64|631.64|635.69|631.69|635.43|631.43|19
1623755750000|2021-06-15 11:15:50|635.67|631.67|635.71|631.71|635.75|631.75|635.67|631.67|13
1623755760000|2021-06-15 11:16:00|635.73|631.73|635.53|631.53|635.73|631.73|635.47|631.47|20
1623755770000|2021-06-15 11:16:10|635.51|631.51|635.5|631.5|635.55|631.55|635.48|631.48|20
1623755780000|2021-06-15 11:16:20|635.51|631.51|635.62|631.62|635.63|631.63|635.48|631.48|22
1623755790000|2021-06-15 11:16:30|635.59|631.59|635.77|631.77|635.95|631.95|635.58|631.58|29
1623755800000|2021-06-15 11:16:40|635.9|631.9|636.11|632.11|636.11|632.11|635.77|631.77|16
1623755810000|2021-06-15 11:16:50|636.12|632.12|636.11|632.11|636.12|632.12|636.1|632.1|4
1623755820000|2021-06-15 11:17:00|636.12|632.12|635.6|631.6|636.14|632.14|635.56|631.56|30
1623755830000|2021-06-15 11:17:10|635.59|631.59|635.5|631.5|635.63|631.63|635.5|631.5|20
1623755840000|2021-06-15 11:17:20|635.52|631.52|635.48|631.48|635.54|631.54|635.48|631.48|11
1623755850000|2021-06-15 11:17:30|635.49|631.49|635.5|631.5|635.5|631.5|635.47|631.47|7
1623755860000|2021-06-15 11:17:40|635.51|631.51|635.3|631.3|635.52|631.52|635.3|631.3|19
1623755870000|2021-06-15 11:17:50|635.31|631.31|635.28|631.28|635.31|631.31|635.27|631.27|10
1623755880000|2021-06-15 11:18:00|635.26|631.26|635.26|631.26|635.26|631.26|635.25|631.25|3
1623755890000|2021-06-15 11:18:10|635.13|631.13|634.93|630.93|635.13|631.13|634.84|630.84|18
1623755900000|2021-06-15 11:18:20|634.94|630.94|635|631|635.03|631.03|634.93|630.93|11
1623755910000|2021-06-15 11:18:30|634.98|630.98|634.96|630.96|634.99|630.99|634.96|630.96|7
1623755920000|2021-06-15 11:18:40|634.97|630.97|634.82|630.82|634.97|630.97|634.75|630.75|11
1623755930000|2021-06-15 11:18:50|634.81|630.81|634.73|630.73|634.81|630.81|634.73|630.73|5
1623755940000|2021-06-15 11:19:00|634.72|630.72|634.8|630.8|635.16|631.16|634.72|630.72|21
1623755950000|2021-06-15 11:19:10|634.86|630.86|634.77|630.77|634.95|630.95|634.77|630.77|16
1623755960000|2021-06-15 11:19:20|634.76|630.76|635.56|631.56|635.56|631.56|634.76|630.76|29
1623755970000|2021-06-15 11:19:30|635.55|631.55|635.57|631.57|635.63|631.63|635.55|631.55|14
1623755980000|2021-06-15 11:19:40|635.58|631.58|635.57|631.57|635.58|631.58|635.56|631.56|14
1623755990000|2021-06-15 11:19:50|635.56|631.56|635.53|631.53|635.56|631.56|635.51|631.51|15
1623756000000|2021-06-15 11:20:00|635.54|631.54|635.55|631.55|635.59|631.59|635.53|631.53|7
1623756010000|2021-06-15 11:20:10|635.56|631.56|635.41|631.41|635.59|631.59|635.41|631.41|14
1623756020000|2021-06-15 11:20:20|635.37|631.37|635.38|631.38|635.4|631.4|635.32|631.32|15
1623756030000|2021-06-15 11:20:30|635.39|631.39|635.38|631.38|635.41|631.41|635.38|631.38|16
1623756040000|2021-06-15 11:20:40|635.4|631.4|635.34|631.34|635.4|631.4|635.29|631.29|19
1623756050000|2021-06-15 11:20:50|635.35|631.35|635.27|631.27|635.35|631.35|635.26|631.26|13
1623756060000|2021-06-15 11:21:00|635.26|631.26|634.86|630.86|635.27|631.27|634.86|630.86|18
1623756070000|2021-06-15 11:21:10|634.85|630.85|635.07|631.07|635.11|631.11|634.85|630.85|23
1623756080000|2021-06-15 11:21:20|635.09|631.09|635.16|631.16|635.21|631.21|635.07|631.07|26
1623756090000|2021-06-15 11:21:30|635.15|631.15|635.14|631.14|635.17|631.17|635.07|631.07|25
1623756100000|2021-06-15 11:21:40|635.22|631.22|635.17|631.17|635.23|631.23|635.11|631.11|19
1623756110000|2021-06-15 11:21:50|635.12|631.12|635.13|631.13|635.15|631.15|635.06|631.06|24
1623756120000|2021-06-15 11:22:00|635.12|631.12|634.97|630.97|635.12|631.12|634.97|630.97|19
1623756130000|2021-06-15 11:22:10|634.98|630.98|634.99|630.99|635|631|634.97|630.97|10
1623756140000|2021-06-15 11:22:20|634.98|630.98|635.04|631.04|635.05|631.05|634.95|630.95|18
1623756150000|2021-06-15 11:22:30|635.07|631.07|635.08|631.08|635.08|631.08|635.03|631.03|15
1623756160000|2021-06-15 11:22:40|635.07|631.07|635.07|631.07|635.08|631.08|635.07|631.07|3
1623756170000|2021-06-15 11:22:50|635.04|631.04|634.95|630.95|635.04|631.04|634.95|630.95|12
1623756180000|2021-06-15 11:23:00|634.96|630.96|634.91|630.91|634.97|630.97|634.91|630.91|9
1623756190000|2021-06-15 11:23:10|634.84|630.84|634.64|630.64|634.84|630.84|634.33|630.33|20
1623756200000|2021-06-15 11:23:20|634.68|630.68|634.68|630.68|634.78|630.78|634.61|630.61|23
1623756210000|2021-06-15 11:23:30|634.66|630.66|634.59|630.59|634.71|630.71|634.56|630.56|18
1623756220000|2021-06-15 11:23:40|634.58|630.58|634.54|630.54|634.65|630.65|634.54|630.54|17
1623756230000|2021-06-15 11:23:50|634.53|630.53|634.37|630.37|634.53|630.53|634.34|630.34|14
1623756240000|2021-06-15 11:24:00|634.41|630.41|634.43|630.43|634.66|630.66|634.37|630.37|23
1623756250000|2021-06-15 11:24:10|634.44|630.44|634.43|630.43|634.44|630.44|634.33|630.33|8
1623756260000|2021-06-15 11:24:20|634.42|630.42|634.42|630.42|634.43|630.43|634.42|630.42|9
1623756270000|2021-06-15 11:24:30|634.38|630.38|634.31|630.31|634.38|630.38|634.31|630.31|5
1623756280000|2021-06-15 11:24:40|634.32|630.32|634.27|630.27|634.32|630.32|634.25|630.25|7
1623756290000|2021-06-15 11:24:50|634.23|630.23|634.09|630.09|634.23|630.23|634.09|630.09|9
1623756300000|2021-06-15 11:25:00|634.05|630.05|633.93|629.93|634.05|630.05|633.93|629.93|9
1623756310000|2021-06-15 11:25:10|633.91|629.91|633.81|629.81|633.91|629.91|633.81|629.81|9
1623756320000|2021-06-15 11:25:20|633.8|629.8|633.83|629.83|633.85|629.85|633.63|629.63|18
1623756330000|2021-06-15 11:25:30|633.84|629.84|633.84|629.84|633.85|629.85|633.82|629.82|10
1623756340000|2021-06-15 11:25:40|633.85|629.85|633.81|629.81|633.87|629.87|633.81|629.81|17
1623756350000|2021-06-15 11:25:50|633.82|629.82|633.81|629.81|633.84|629.84|633.81|629.81|13
1623756360000|2021-06-15 11:26:00|633.83|629.83|633.79|629.79|633.83|629.83|633.78|629.78|15
1623756370000|2021-06-15 11:26:10|633.8|629.8|634.14|630.14|634.15|630.15|633.79|629.79|17
1623756380000|2021-06-15 11:26:20|634.17|630.17|634.12|630.12|634.19|630.19|634.1|630.1|19
1623756390000|2021-06-15 11:26:30|634.11|630.11|634.01|630.01|634.11|630.11|633.92|629.92|25
1623756400000|2021-06-15 11:26:40|633.89|629.89|633.85|629.85|633.99|629.99|633.84|629.84|12
1623756410000|2021-06-15 11:26:50|633.83|629.83|633.76|629.76|633.85|629.85|633.69|629.69|13
1623756420000|2021-06-15 11:27:00|633.79|629.79|633.67|629.67|633.79|629.79|633.67|629.67|9
1623756430000|2021-06-15 11:27:10|633.66|629.66|633.62|629.62|633.7|629.7|633.51|629.51|21
1623756440000|2021-06-15 11:27:20|633.82|629.82|633.69|629.69|633.84|629.84|633.69|629.69|20
1623756450000|2021-06-15 11:27:30|633.7|629.7|633.75|629.75|633.88|629.88|633.7|629.7|16
1623756460000|2021-06-15 11:27:40|633.82|629.82|633.63|629.63|633.82|629.82|633.63|629.63|24
1623756470000|2021-06-15 11:27:50|633.67|629.67|633.56|629.56|633.71|629.71|633.56|629.56|15
1623756480000|2021-06-15 11:28:00|633.6|629.6|633.5|629.5|633.6|629.6|633.5|629.5|7
1623756490000|2021-06-15 11:28:10|633.51|629.51|633.49|629.49|633.51|629.51|633.42|629.42|6
1623756500000|2021-06-15 11:28:20|633.46|629.46|633.44|629.44|633.46|629.46|633.41|629.41|15
1623756510000|2021-06-15 11:28:30|633.27|629.27|633.2|629.2|633.27|629.27|633.18|629.18|20
1623756520000|2021-06-15 11:28:40|633.19|629.19|633.21|629.21|633.25|629.25|633.13|629.13|14
1623756530000|2021-06-15 11:28:50|633.2|629.2|632.96|628.96|633.2|629.2|632.96|628.96|13
1623756540000|2021-06-15 11:29:00|632.95|628.95|632.58|628.58|632.97|628.97|632.58|628.58|21
1623756550000|2021-06-15 11:29:10|632.55|628.55|632.61|628.61|632.61|628.61|632.55|628.55|2
1623756560000|2021-06-15 11:29:20|632.55|628.55|632.56|628.56|632.65|628.65|632.53|628.53|15
1623756570000|2021-06-15 11:29:30|632.43|628.43|632.32|628.32|632.51|628.51|632.31|628.31|10
1623756580000|2021-06-15 11:29:40|632.29|628.29|632.24|628.24|632.3|628.3|632.23|628.23|22
1623756590000|2021-06-15 11:29:50|632.25|628.25|632.14|628.14|632.27|628.27|632.13|628.13|16
1623756600000|2021-06-15 11:30:00|632.17|628.17|632.18|628.18|632.29|628.29|632.15|628.15|16
1623756610000|2021-06-15 11:30:10|632.19|628.19|632.41|628.41|632.46|628.46|632.19|628.19|28
1623756620000|2021-06-15 11:30:20|632.39|628.39|632.39|628.39|632.46|628.46|632.39|628.39|8
1623756630000|2021-06-15 11:30:30|632.4|628.4|632.48|628.48|632.56|628.56|632.33|628.33|20
1623756640000|2021-06-15 11:30:40|632.44|628.44|632.41|628.41|632.48|628.48|632.35|628.35|19
1623756650000|2021-06-15 11:30:50|632.4|628.4|632.33|628.33|632.42|628.42|632.32|628.32|17
1623756660000|2021-06-15 11:31:00|632.32|628.32|632.28|628.28|632.33|628.33|632.26|628.26|11
1623756670000|2021-06-15 11:31:10|632.23|628.23|632.19|628.19|632.24|628.24|632.19|628.19|14
1623756680000|2021-06-15 11:31:20|632.2|628.2|632.2|628.2|632.2|628.2|632.19|628.19|3
1623756690000|2021-06-15 11:31:30|632.19|628.19|631.52|627.52|632.2|628.2|631.52|627.52|25
1623756700000|2021-06-15 11:31:40|631.24|627.24|631.27|627.27|631.27|627.27|631.23|627.23|8
1623756710000|2021-06-15 11:31:50|631.25|627.25|631.26|627.26|631.27|627.27|631.25|627.25|7
1623756720000|2021-06-15 11:32:00|631.25|627.25|631.15|627.15|631.25|627.25|631.15|627.15|3
1623756730000|2021-06-15 11:32:10|631.17|627.17|631.18|627.18|631.18|627.18|631.17|627.17|4
1623756740000|2021-06-15 11:32:20|631.04|627.04|631.22|627.22|631.22|627.22|631.03|627.03|15
1623756750000|2021-06-15 11:32:30|631.23|627.23|631.64|627.64|631.64|627.64|631.22|627.22|30
1623756760000|2021-06-15 11:32:40|631.65|627.65|631.38|627.38|631.72|627.72|631.37|627.37|17
1623756770000|2021-06-15 11:32:50|631.37|627.37|631.83|627.83|631.98|627.98|631.36|627.36|14
1623756780000|2021-06-15 11:33:00|631.81|627.81|631.45|627.45|631.81|627.81|631.42|627.42|20
1623756790000|2021-06-15 11:33:10|631.46|627.46|631.51|627.51|631.62|627.62|631.44|627.44|26
1623756800000|2021-06-15 11:33:20|631.5|627.5|631.55|627.55|631.59|627.59|631.48|627.48|15
1623756810000|2021-06-15 11:33:30|631.56|627.56|631.24|627.24|631.56|627.56|631.21|627.21|16
1623756820000|2021-06-15 11:33:40|631.26|627.26|631.14|627.14|631.26|627.26|631.12|627.12|12
1623756830000|2021-06-15 11:33:50|631.15|627.15|631.06|627.06|631.16|627.16|631.06|627.06|26
1623756840000|2021-06-15 11:34:00|631.05|627.05|630.85|626.85|631.05|627.05|630.78|626.78|24
1623756850000|2021-06-15 11:34:10|630.87|626.87|630.81|626.81|631.09|627.09|630.81|626.81|12
1623756860000|2021-06-15 11:34:20|630.71|626.71|630.77|626.77|631.03|627.03|630.71|626.71|7
1623756870000|2021-06-15 11:34:30|630.8|626.8|630.86|626.86|630.95|626.95|630.72|626.72|23
1623756880000|2021-06-15 11:34:40|630.89|626.89|630.91|626.91|630.91|626.91|630.84|626.84|17
1623756890000|2021-06-15 11:34:50|630.87|626.87|630.73|626.73|630.88|626.88|630.72|626.72|16
1623756900000|2021-06-15 11:35:00|630.72|626.72|630.17|626.17|630.72|626.72|630.17|626.17|15
1623756910000|2021-06-15 11:35:10|629.94|625.94|629.89|625.89|630.04|626.04|629.89|625.89|28
1623756920000|2021-06-15 11:35:20|629.79|625.79|629.57|625.57|629.81|625.81|629.5|625.5|23
1623756930000|2021-06-15 11:35:30|629.53|625.53|628.85|624.85|629.57|625.57|628.84|624.84|24
1623756940000|2021-06-15 11:35:40|628.87|624.87|629.16|625.16|629.25|625.25|628.87|624.87|20
1623756950000|2021-06-15 11:35:50|629.13|625.13|629.18|625.18|629.21|625.21|628.98|624.98|30
1623756960000|2021-06-15 11:36:00|629.14|625.14|629.88|625.88|629.93|625.93|629.14|625.14|31
1623756970000|2021-06-15 11:36:10|629.89|625.89|629.97|625.97|629.99|625.99|629.86|625.86|24
1623756980000|2021-06-15 11:36:20|629.94|625.94|630.01|626.01|630.02|626.02|629.94|625.94|10
1623756990000|2021-06-15 11:36:30|630.03|626.03|630.73|626.73|630.77|626.77|630.03|626.03|29
1623757000000|2021-06-15 11:36:40|630.68|626.68|630.12|626.12|630.68|626.68|629.89|625.89|35
1623757010000|2021-06-15 11:36:50|630.11|626.11|629.94|625.94|630.11|626.11|629.92|625.92|23
1623757020000|2021-06-15 11:37:00|629.87|625.87|630.02|626.02|630.02|626.02|629.82|625.82|30
1623757030000|2021-06-15 11:37:10|630.01|626.01|630.05|626.05|630.07|626.07|629.89|625.89|26
1623757040000|2021-06-15 11:37:20|630.03|626.03|630.32|626.32|630.39|626.39|630.03|626.03|24
1623757050000|2021-06-15 11:37:30|630.3|626.3|630.38|626.38|630.38|626.38|630.28|626.28|10
1623757060000|2021-06-15 11:37:40|630.39|626.39|630.35|626.35|630.47|626.47|630.31|626.31|24
1623757070000|2021-06-15 11:37:50|630.36|626.36|630.38|626.38|630.38|626.38|630.33|626.33|9
1623757080000|2021-06-15 11:38:00|630.37|626.37|630.63|626.63|630.63|626.63|630.34|626.34|17
1623757090000|2021-06-15 11:38:10|630.64|626.64|630.85|626.85|630.9|626.9|630.62|626.62|20
1623757100000|2021-06-15 11:38:20|630.84|626.84|631.03|627.03|631.05|627.05|630.84|626.84|11
1623757110000|2021-06-15 11:38:30|631.06|627.06|631.11|627.11|631.14|627.14|630.99|626.99|19
1623757120000|2021-06-15 11:38:40|631.1|627.1|630.91|626.91|631.13|627.13|630.91|626.91|16
1623757130000|2021-06-15 11:38:50|630.92|626.92|630.32|626.32|630.92|626.92|630.32|626.32|26
1623757140000|2021-06-15 11:39:00|630.25|626.25|630.2|626.2|630.3|626.3|630.2|626.2|21
1623757150000|2021-06-15 11:39:10|630.21|626.21|630.44|626.44|630.63|626.63|630.21|626.21|28
1623757160000|2021-06-15 11:39:20|630.41|626.41|630.31|626.31|630.56|626.56|630.24|626.24|34
1623757170000|2021-06-15 11:39:30|630.34|626.34|630.19|626.19|630.37|626.37|630.15|626.15|24
1623757180000|2021-06-15 11:39:40|630.18|626.18|630.24|626.24|630.28|626.28|630.18|626.18|14
1623757190000|2021-06-15 11:39:50|630.22|626.22|630.11|626.11|630.22|626.22|630.09|626.09|23
1623757200000|2021-06-15 11:40:00|630.1|626.1|630.25|626.25|630.32|626.32|630.02|626.02|30
1623757210000|2021-06-15 11:40:10|630.21|626.21|630.19|626.19|630.27|626.27|630.12|626.12|28
1623757220000|2021-06-15 11:40:20|630.13|626.13|630.11|626.11|630.19|626.19|630.11|626.11|24
1623757230000|2021-06-15 11:40:30|630.12|626.12|630.61|626.61|630.61|626.61|630.12|626.12|20
1623757240000|2021-06-15 11:40:40|630.64|626.64|630.83|626.83|630.87|626.87|630.63|626.63|30
1623757250000|2021-06-15 11:40:50|630.82|626.82|630.58|626.58|630.85|626.85|630.46|626.46|26
1623757260000|2021-06-15 11:41:00|630.56|626.56|630.47|626.47|630.56|626.56|630.36|626.36|32
1623757270000|2021-06-15 11:41:10|630.43|626.43|630.26|626.26|630.47|626.47|630.2|626.2|33
1623757280000|2021-06-15 11:41:20|630.28|626.28|630.44|626.44|630.47|626.47|630.26|626.26|34
1623757290000|2021-06-15 11:41:30|630.46|626.46|630.43|626.43|630.47|626.47|630.34|626.34|23
1623757300000|2021-06-15 11:41:40|630.45|626.45|629.94|625.94|630.47|626.47|629.94|625.94|30
1623757310000|2021-06-15 11:41:50|629.92|625.92|630.11|626.11|630.14|626.14|629.78|625.78|31
1623757320000|2021-06-15 11:42:00|630.15|626.15|629.86|625.86|630.15|626.15|629.82|625.82|26
1623757330000|2021-06-15 11:42:10|629.82|625.82|629.91|625.91|629.91|625.91|629.82|625.82|23
1623757340000|2021-06-15 11:42:20|629.94|625.94|630|626|630|626|629.91|625.91|22
1623757350000|2021-06-15 11:42:30|630.02|626.02|630.18|626.18|630.18|626.18|630|626|16
1623757360000|2021-06-15 11:42:40|630.19|626.19|630.37|626.37|630.38|626.38|630.17|626.17|23
1623757370000|2021-06-15 11:42:50|630.38|626.38|630.23|626.23|630.4|626.4|630.17|626.17|30
1623757380000|2021-06-15 11:43:00|630.21|626.21|630.13|626.13|630.25|626.25|630.13|626.13|27
1623757390000|2021-06-15 11:43:10|630.09|626.09|630.12|626.12|630.16|626.16|630.08|626.08|15
1623757400000|2021-06-15 11:43:20|630.09|626.09|630.15|626.15|630.23|626.23|630.07|626.07|20
1623757410000|2021-06-15 11:43:30|630.14|626.14|630.26|626.26|630.26|626.26|630.13|626.13|20
1623757420000|2021-06-15 11:43:40|630.15|626.15|630.14|626.14|630.15|626.15|630.14|626.14|4
1623757430000|2021-06-15 11:43:50|630.15|626.15|630.11|626.11|630.15|626.15|630.1|626.1|3
1623757440000|2021-06-15 11:44:00|630.12|626.12|630.37|626.37|630.4|626.4|630.11|626.11|18
1623757450000|2021-06-15 11:44:10|630.38|626.38|630.37|626.37|630.52|626.52|630.22|626.22|29
1623757460000|2021-06-15 11:44:20|630.36|626.36|630.71|626.71|630.72|626.72|630.36|626.36|24
1623757470000|2021-06-15 11:44:30|630.75|626.75|631.32|627.32|631.32|627.32|630.75|626.75|25
1623757480000|2021-06-15 11:44:40|631.41|627.41|631.49|627.49|631.49|627.49|631.37|627.37|27
1623757490000|2021-06-15 11:44:50|631.48|627.48|631.19|627.19|631.48|627.48|631.08|627.08|32
1623757500000|2021-06-15 11:45:00|631.18|627.18|631.26|627.26|631.26|627.26|631.15|627.15|19
1623757510000|2021-06-15 11:45:10|631.27|627.27|631.43|627.43|631.43|627.43|631.26|627.26|13
1623757520000|2021-06-15 11:45:20|631.44|627.44|631.79|627.79|631.79|627.79|631.37|627.37|19
1623757530000|2021-06-15 11:45:30|631.77|627.77|631.9|627.9|631.99|627.99|631.75|627.75|14
1623757540000|2021-06-15 11:45:40|631.89|627.89|631.98|627.98|632.02|628.02|631.89|627.89|4
1623757550000|2021-06-15 11:45:50|631.99|627.99|632.01|628.01|632.01|628.01|631.98|627.98|8
1623757560000|2021-06-15 11:46:00|631.99|627.99|631.99|627.99|631.99|627.99|631.99|627.99|1
1623757570000|2021-06-15 11:46:10|632.01|628.01|632.01|628.01|632.02|628.02|632|628|7
1623757580000|2021-06-15 11:46:20|632.02|628.02|631.89|627.89|632.02|628.02|631.88|627.88|19
1623757590000|2021-06-15 11:46:30|631.88|627.88|631.92|627.92|631.93|627.93|631.88|627.88|8
1623757600000|2021-06-15 11:46:40|631.84|627.84|631.88|627.88|631.89|627.89|631.84|627.84|14
1623757610000|2021-06-15 11:46:50|631.9|627.9|631.94|627.94|631.96|627.96|631.87|627.87|11
1623757620000|2021-06-15 11:47:00|631.93|627.93|631.68|627.68|631.93|627.93|631.68|627.68|14
1623757630000|2021-06-15 11:47:10|631.72|627.72|631.23|627.23|631.72|627.72|631.23|627.23|21
1623757640000|2021-06-15 11:47:20|631.18|627.18|631.27|627.27|631.33|627.33|631.15|627.15|20
1623757650000|2021-06-15 11:47:30|631.29|627.29|631.16|627.16|631.3|627.3|631.15|627.15|25
1623757660000|2021-06-15 11:47:40|631.15|627.15|630.61|626.61|631.15|627.15|630.61|626.61|17
1623757670000|2021-06-15 11:47:50|630.6|626.6|630.6|626.6|630.62|626.62|630.59|626.59|17
1623757680000|2021-06-15 11:48:00|630.61|626.61|630.56|626.56|630.9|626.9|630.5|626.5|32
1623757690000|2021-06-15 11:48:10|630.55|626.55|630.45|626.45|630.55|626.55|630.44|626.44|25
1623757700000|2021-06-15 11:48:20|630.43|626.43|630.36|626.36|630.46|626.46|630.36|626.36|6
1623757710000|2021-06-15 11:48:30|630.29|626.29|630.37|626.37|630.41|626.41|630.29|626.29|14
1623757720000|2021-06-15 11:48:40|630.38|626.38|630.29|626.29|630.4|626.4|630.18|626.18|21
1623757730000|2021-06-15 11:48:50|630.19|626.19|630.2|626.2|630.23|626.23|630.17|626.17|19
1623757740000|2021-06-15 11:49:00|630.18|626.18|630.19|626.19|630.23|626.23|630.15|626.15|14
1623757750000|2021-06-15 11:49:10|630.17|626.17|630.19|626.19|630.22|626.22|630.17|626.17|18
1623757760000|2021-06-15 11:49:20|630.2|626.2|630.03|626.03|630.2|626.2|630.03|626.03|20
1623757770000|2021-06-15 11:49:30|630.04|626.04|629.77|625.77|630.08|626.08|629.77|625.77|14
1623757780000|2021-06-15 11:49:40|629.73|625.73|629.79|625.79|629.81|625.81|629.73|625.73|13
1623757790000|2021-06-15 11:49:50|629.78|625.78|629.87|625.87|629.88|625.88|629.77|625.77|21
1623757800000|2021-06-15 11:50:00|629.8|625.8|629.76|625.76|629.8|625.8|629.7|625.7|11
1623757810000|2021-06-15 11:50:10|629.63|625.63|629.72|625.72|629.73|625.73|629.6|625.6|13
1623757820000|2021-06-15 11:50:20|629.73|625.73|629.98|625.98|630.03|626.03|629.71|625.71|29
1623757830000|2021-06-15 11:50:30|629.97|625.97|630.01|626.01|630.05|626.05|629.94|625.94|29
1623757840000|2021-06-15 11:50:40|630|626|630.56|626.56|630.62|626.62|630|626|18
1623757850000|2021-06-15 11:50:50|630.51|626.51|630.62|626.62|630.71|626.71|630.51|626.51|9
1623757860000|2021-06-15 11:51:00|630.83|626.83|630.54|626.54|630.83|626.83|630.54|626.54|16
1623757870000|2021-06-15 11:51:10|630.55|626.55|631.26|627.26|631.26|627.26|630.55|626.55|30
1623757880000|2021-06-15 11:51:20|631.27|627.27|631.23|627.23|631.27|627.27|631.23|627.23|12
1623757890000|2021-06-15 11:51:30|631.24|627.24|631.25|627.25|631.26|627.26|631.23|627.23|11
1623757900000|2021-06-15 11:51:40|631.26|627.26|631.34|627.34|631.34|627.34|631.26|627.26|9
1623757910000|2021-06-15 11:51:50|631.42|627.42|631.47|627.47|631.49|627.49|631.42|627.42|13
1623757920000|2021-06-15 11:52:00|631.49|627.49|631.34|627.34|631.49|627.49|631.33|627.33|16
1623757930000|2021-06-15 11:52:10|631.33|627.33|631.32|627.32|631.38|627.38|631.29|627.29|21
1623757940000|2021-06-15 11:52:20|631.31|627.31|631.17|627.17|631.32|627.32|631.17|627.17|13
1623757950000|2021-06-15 11:52:30|631.2|627.2|631.15|627.15|631.2|627.2|631.1|627.1|15
1623757960000|2021-06-15 11:52:40|631.14|627.14|631.38|627.38|631.39|627.39|631.14|627.14|25
1623757970000|2021-06-15 11:52:50|631.34|627.34|631.42|627.42|631.42|627.42|631.3|627.3|16
1623757980000|2021-06-15 11:53:00|631.36|627.36|631.43|627.43|631.45|627.45|631.35|627.35|14
1623757990000|2021-06-15 11:53:10|631.44|627.44|631.89|627.89|631.91|627.91|631.43|627.43|25
1623758000000|2021-06-15 11:53:20|631.9|627.9|631.97|627.97|632|628|631.9|627.9|18
1623758010000|2021-06-15 11:53:30|631.98|627.98|631.85|627.85|631.98|627.98|631.83|627.83|24
1623758020000|2021-06-15 11:53:40|631.88|627.88|631.77|627.77|631.88|627.88|631.74|627.74|15
1623758030000|2021-06-15 11:53:50|631.78|627.78|631.78|627.78|631.81|627.81|631.78|627.78|8
1623758040000|2021-06-15 11:54:00|631.76|627.76|631.78|627.78|631.78|627.78|631.76|627.76|8
1623758050000|2021-06-15 11:54:10|631.77|627.77|631.75|627.75|631.78|627.78|631.55|627.55|22
1623758060000|2021-06-15 11:54:20|631.74|627.74|631.83|627.83|631.83|627.83|631.64|627.64|16
1623758070000|2021-06-15 11:54:30|631.73|627.73|631.66|627.66|631.74|627.74|631.66|627.66|5
1623758080000|2021-06-15 11:54:40|631.74|627.74|631.73|627.73|631.74|627.74|631.64|627.64|12
1623758090000|2021-06-15 11:54:50|631.65|627.65|631.82|627.82|631.94|627.94|631.65|627.65|10
1623758100000|2021-06-15 11:55:00|631.84|627.84|631.8|627.8|631.85|627.85|631.78|627.78|15
1623758110000|2021-06-15 11:55:10|631.77|627.77|632.08|628.08|632.1|628.1|631.77|627.77|9
1623758120000|2021-06-15 11:55:20|632.01|628.01|632|628|632.18|628.18|631.89|627.89|27
1623758130000|2021-06-15 11:55:30|632.01|628.01|632.12|628.12|632.12|628.12|632.01|628.01|22
1623758140000|2021-06-15 11:55:40|632.13|628.13|632.33|628.33|632.33|628.33|632.13|628.13|12
1623758150000|2021-06-15 11:55:50|632.31|628.31|632.36|628.36|632.36|628.36|632.23|628.23|10
1623758160000|2021-06-15 11:56:00|632.35|628.35|632.28|628.28|632.36|628.36|632.22|628.22|14
1623758170000|2021-06-15 11:56:10|632.26|628.26|632.51|628.51|632.53|628.53|632.26|628.26|26
1623758180000|2021-06-15 11:56:20|632.52|628.52|632.57|628.57|632.59|628.59|632.39|628.39|27
1623758190000|2021-06-15 11:56:30|632.59|628.59|632.79|628.79|632.8|628.8|632.54|628.54|21
1623758200000|2021-06-15 11:56:40|632.82|628.82|632.78|628.78|632.82|628.82|632.73|628.73|21
1623758210000|2021-06-15 11:56:50|632.77|628.77|632.71|628.71|632.79|628.79|632.7|628.7|13
1623758220000|2021-06-15 11:57:00|632.75|628.75|632.78|628.78|632.8|628.8|632.71|628.71|19
1623758230000|2021-06-15 11:57:10|632.77|628.77|632.79|628.79|632.92|628.92|632.72|628.72|23
1623758240000|2021-06-15 11:57:20|632.91|628.91|632.9|628.9|632.92|628.92|632.77|628.77|23
1623758250000|2021-06-15 11:57:30|632.91|628.91|632.77|628.77|632.98|628.98|632.71|628.71|20
1623758260000|2021-06-15 11:57:40|632.79|628.79|632.92|628.92|632.97|628.97|632.78|628.78|29
1623758270000|2021-06-15 11:57:50|632.93|628.93|632.92|628.92|632.93|628.93|632.87|628.87|20
1623758280000|2021-06-15 11:58:00|632.91|628.91|632.77|628.77|632.94|628.94|632.77|628.77|17
1623758290000|2021-06-15 11:58:10|632.72|628.72|632.74|628.74|632.8|628.8|632.68|628.68|20
1623758300000|2021-06-15 11:58:20|632.75|628.75|632.79|628.79|632.79|628.79|632.72|628.72|17
1623758310000|2021-06-15 11:58:30|632.77|628.77|632.85|628.85|632.93|628.93|632.77|628.77|21
1623758320000|2021-06-15 11:58:40|632.82|628.82|632.81|628.81|632.86|628.86|632.79|628.79|17
1623758330000|2021-06-15 11:58:50|632.82|628.82|632.84|628.84|632.86|628.86|632.79|628.79|13
1623758340000|2021-06-15 11:59:00|632.83|628.83|632.78|628.78|632.83|628.83|632.72|628.72|12
1623758350000|2021-06-15 11:59:10|632.77|628.77|632.72|628.72|632.78|628.78|632.72|628.72|20
1623758360000|2021-06-15 11:59:20|632.73|628.73|632.61|628.61|632.73|628.73|632.53|628.53|25
1623758370000|2021-06-15 11:59:30|632.65|628.65|632.56|628.56|632.65|628.65|632.56|628.56|10
1623758380000|2021-06-15 11:59:40|632.55|628.55|632.57|628.57|632.59|628.59|632.54|628.54|9
1623758390000|2021-06-15 11:59:50|632.58|628.58|632.61|628.61|632.67|628.67|632.57|628.57|13
1623758400000|2021-06-15 12:00:00|632.62|628.62|632.16|628.16|632.62|628.62|632.16|628.16|28
1623758410000|2021-06-15 12:00:10|632.1|628.1|632.25|628.25|632.43|628.43|632.1|628.1|23
1623758420000|2021-06-15 12:00:20|632.29|628.29|632.52|628.52|632.54|628.54|632.21|628.21|25
1623758430000|2021-06-15 12:00:30|632.5|628.5|632.5|628.5|632.52|628.52|632.48|628.48|21
1623758440000|2021-06-15 12:00:40|632.49|628.49|632.72|628.72|632.72|628.72|632.45|628.45|20
1623758450000|2021-06-15 12:00:50|632.77|628.77|633.06|629.06|633.09|629.09|632.73|628.73|25
1623758460000|2021-06-15 12:01:00|633.09|629.09|633.66|629.66|633.78|629.78|633.07|629.07|24
1623758470000|2021-06-15 12:01:10|633.61|629.61|634.53|630.53|634.53|630.53|633.61|629.61|29
1623758480000|2021-06-15 12:01:20|634.54|630.54|634.78|630.78|634.81|630.81|634.53|630.53|19
1623758490000|2021-06-15 12:01:30|634.8|630.8|634.66|630.66|634.8|630.8|634.65|630.65|12
1623758500000|2021-06-15 12:01:40|634.65|630.65|634.53|630.53|634.67|630.67|634.46|630.46|23
1623758510000|2021-06-15 12:01:50|634.54|630.54|634.37|630.37|634.54|630.54|634.32|630.32|22
1623758520000|2021-06-15 12:02:00|634.4|630.4|634.68|630.68|634.69|630.69|634.4|630.4|26
1623758530000|2021-06-15 12:02:10|634.69|630.69|634.86|630.86|634.91|630.91|634.69|630.69|25
1623758540000|2021-06-15 12:02:20|634.87|630.87|634.98|630.98|634.98|630.98|634.81|630.81|19
1623758550000|2021-06-15 12:02:30|634.97|630.97|635.72|631.72|635.75|631.75|634.83|630.83|30
1623758560000|2021-06-15 12:02:40|635.97|631.97|635.58|631.58|636.1|632.1|635.53|631.53|30
1623758570000|2021-06-15 12:02:50|635.59|631.59|635.46|631.46|635.64|631.64|635.42|631.42|32
1623758580000|2021-06-15 12:03:00|635.41|631.41|635.04|631.04|635.45|631.45|634.98|630.98|25
1623758590000|2021-06-15 12:03:10|634.98|630.98|634.97|630.97|635.01|631.01|634.86|630.86|22
1623758600000|2021-06-15 12:03:20|635|631|635.4|631.4|635.4|631.4|634.98|630.98|21
1623758610000|2021-06-15 12:03:30|635.44|631.44|635.65|631.65|635.73|631.73|635.44|631.44|28
1623758620000|2021-06-15 12:03:40|635.64|631.64|635.75|631.75|635.76|631.76|635.56|631.56|14
1623758630000|2021-06-15 12:03:50|635.76|631.76|635.81|631.81|635.83|631.83|635.58|631.58|30
1623758640000|2021-06-15 12:04:00|635.82|631.82|635.61|631.61|635.83|631.83|635.56|631.56|25
1623758650000|2021-06-15 12:04:10|635.66|631.66|635.82|631.82|635.82|631.82|635.64|631.64|25
1623758660000|2021-06-15 12:04:20|635.78|631.78|636.04|632.04|636.04|632.04|635.78|631.78|13
1623758670000|2021-06-15 12:04:30|636.07|632.07|635.95|631.95|636.15|632.15|635.91|631.91|28
1623758680000|2021-06-15 12:04:40|635.94|631.94|636.01|632.01|636.03|632.03|635.94|631.94|16
1623758690000|2021-06-15 12:04:50|636.07|632.07|635.97|631.97|636.09|632.09|635.97|631.97|16
1623758700000|2021-06-15 12:05:00|635.95|631.95|636.08|632.08|636.08|632.08|635.88|631.88|18
1623758710000|2021-06-15 12:05:10|636.01|632.01|636.27|632.27|636.28|632.28|636.01|632.01|19
1623758720000|2021-06-15 12:05:20|636.26|632.26|636.37|632.37|636.4|632.4|636.26|632.26|20
1623758730000|2021-06-15 12:05:30|636.38|632.38|636.25|632.25|636.38|632.38|636.2|632.2|27
1623758740000|2021-06-15 12:05:40|636.26|632.26|636.24|632.24|636.37|632.37|636.24|632.24|11
1623758750000|2021-06-15 12:05:50|636.23|632.23|636.25|632.25|636.37|632.37|636.23|632.23|21
1623758760000|2021-06-15 12:06:00|636.37|632.37|636.01|632.01|636.37|632.37|636.01|632.01|28
1623758770000|2021-06-15 12:06:10|636.02|632.02|636.03|632.03|636.04|632.04|635.93|631.93|19
1623758780000|2021-06-15 12:06:20|636.04|632.04|635.98|631.98|636.07|632.07|635.95|631.95|30
1623758790000|2021-06-15 12:06:30|636|632|635.78|631.78|636|632|635.77|631.77|20
1623758800000|2021-06-15 12:06:40|635.79|631.79|635.91|631.91|635.91|631.91|635.71|631.71|28
1623758810000|2021-06-15 12:06:50|635.92|631.92|635.91|631.91|635.94|631.94|635.87|631.87|21
1623758820000|2021-06-15 12:07:00|635.92|631.92|635.96|631.96|636.03|632.03|635.92|631.92|22
1623758830000|2021-06-15 12:07:10|635.94|631.94|635.98|631.98|635.99|631.99|635.91|631.91|24
1623758840000|2021-06-15 12:07:20|635.96|631.96|635.54|631.54|635.98|631.98|635.54|631.54|23
1623758850000|2021-06-15 12:07:30|635.52|631.52|635.33|631.33|635.53|631.53|635.32|631.32|24
1623758860000|2021-06-15 12:07:40|635.32|631.32|635.31|631.31|635.34|631.34|635.31|631.31|18
1623758870000|2021-06-15 12:07:50|635.32|631.32|635.41|631.41|635.46|631.46|635.32|631.32|12
1623758880000|2021-06-15 12:08:00|635.46|631.46|635.29|631.29|635.47|631.47|635.29|631.29|24
1623758890000|2021-06-15 12:08:10|635.3|631.3|634.39|630.39|635.3|631.3|633.99|629.99|28
1623758900000|2021-06-15 12:08:20|634.33|630.33|634.46|630.46|634.63|630.63|634.33|630.33|32
1623758910000|2021-06-15 12:08:30|634.45|630.45|634.44|630.44|634.45|630.45|634.41|630.41|21
1623758920000|2021-06-15 12:08:40|634.46|630.46|634.5|630.5|634.5|630.5|634.44|630.44|8
1623758930000|2021-06-15 12:08:50|634.48|630.48|634.49|630.49|634.49|630.49|634.42|630.42|18
1623758940000|2021-06-15 12:09:00|634.5|630.5|634.61|630.61|634.61|630.61|634.49|630.49|23
1623758950000|2021-06-15 12:09:10|634.58|630.58|634.61|630.61|634.61|630.61|634.58|630.58|2
1623758960000|2021-06-15 12:09:20|634.63|630.63|634.51|630.51|634.63|630.63|634.49|630.49|14
1623758970000|2021-06-15 12:09:30|634.49|630.49|634.51|630.51|634.52|630.52|634.49|630.49|18
1623758980000|2021-06-15 12:09:40|634.5|630.5|634.47|630.47|634.51|630.51|634.44|630.44|14
1623758990000|2021-06-15 12:09:50|634.48|630.48|634.68|630.68|634.74|630.74|634.44|630.44|13
1623759000000|2021-06-15 12:10:00|634.69|630.69|634.72|630.72|634.72|630.72|634.69|630.69|3
1623759010000|2021-06-15 12:10:10|634.73|630.73|634.51|630.51|634.73|630.73|634.46|630.46|13
1623759020000|2021-06-15 12:10:20|634.5|630.5|634.46|630.46|634.51|630.51|634.42|630.42|14
1623759030000|2021-06-15 12:10:30|634.45|630.45|635.06|631.06|635.06|631.06|634.45|630.45|19
1623759040000|2021-06-15 12:10:40|635.09|631.09|635.23|631.23|635.23|631.23|634.81|630.81|33
1623759050000|2021-06-15 12:10:50|635.26|631.26|635.45|631.45|635.45|631.45|635.16|631.16|16
1623759060000|2021-06-15 12:11:00|635.46|631.46|635.48|631.48|635.51|631.51|635.42|631.42|13
1623759070000|2021-06-15 12:11:10|635.46|631.46|635.43|631.43|635.48|631.48|635.42|631.42|12
1623759080000|2021-06-15 12:11:20|635.44|631.44|635.48|631.48|635.48|631.48|635.44|631.44|19
1623759090000|2021-06-15 12:11:30|635.46|631.46|635.42|631.42|635.51|631.51|635.42|631.42|15
1623759100000|2021-06-15 12:11:40|635.49|631.49|635.15|631.15|635.49|631.49|635.15|631.15|23
1623759110000|2021-06-15 12:11:50|635.14|631.14|635.11|631.11|635.19|631.19|635.11|631.11|15
1623759120000|2021-06-15 12:12:00|635.1|631.1|635.62|631.62|635.62|631.62|635.09|631.09|21
1623759130000|2021-06-15 12:12:10|635.58|631.58|635.57|631.57|635.62|631.62|635.49|631.49|18
1623759140000|2021-06-15 12:12:20|635.56|631.56|635.57|631.57|635.6|631.6|635.53|631.53|15
1623759150000|2021-06-15 12:12:30|635.58|631.58|635.64|631.64|635.64|631.64|635.58|631.58|12
1623759160000|2021-06-15 12:12:40|635.63|631.63|635.65|631.65|635.65|631.65|635.62|631.62|7
1623759170000|2021-06-15 12:12:50|635.64|631.64|635.63|631.63|635.65|631.65|635.62|631.62|13
1623759180000|2021-06-15 12:13:00|635.61|631.61|636.05|632.05|636.22|632.22|635.61|631.61|27
1623759190000|2021-06-15 12:13:10|636.06|632.06|635.84|631.84|636.12|632.12|635.84|631.84|25
1623759200000|2021-06-15 12:13:20|635.89|631.89|635.83|631.83|635.93|631.93|635.8|631.8|23
1623759210000|2021-06-15 12:13:30|635.84|631.84|635.88|631.88|635.91|631.91|635.79|631.79|31
1623759220000|2021-06-15 12:13:40|635.87|631.87|635.86|631.86|635.96|631.96|635.85|631.85|25
1623759230000|2021-06-15 12:13:50|635.87|631.87|635.88|631.88|635.96|631.96|635.85|631.85|25
1623759240000|2021-06-15 12:14:00|635.89|631.89|635.92|631.92|635.96|631.96|635.85|631.85|27
1623759250000|2021-06-15 12:14:10|635.96|631.96|635.95|631.95|635.96|631.96|635.87|631.87|27
1623759260000|2021-06-15 12:14:20|635.93|631.93|635.9|631.9|635.95|631.95|635.87|631.87|25
1623759270000|2021-06-15 12:14:30|635.87|631.87|635.85|631.85|635.91|631.91|635.83|631.83|24
1623759280000|2021-06-15 12:14:40|635.84|631.84|635.86|631.86|635.86|631.86|635.82|631.82|13
1623759290000|2021-06-15 12:14:50|635.87|631.87|635.8|631.8|636.01|632.01|635.8|631.8|13
1623759300000|2021-06-15 12:15:00|635.9|631.9|636.02|632.02|636.19|632.19|635.9|631.9|23
1623759310000|2021-06-15 12:15:10|636.03|632.03|635.94|631.94|636.09|632.09|635.92|631.92|21
1623759320000|2021-06-15 12:15:20|635.93|631.93|635.91|631.91|636.03|632.03|635.87|631.87|24
1623759330000|2021-06-15 12:15:30|635.9|631.9|636.01|632.01|636.09|632.09|635.9|631.9|26
1623759340000|2021-06-15 12:15:40|635.99|631.99|636.08|632.08|636.09|632.09|635.99|631.99|14
1623759350000|2021-06-15 12:15:50|636.09|632.09|636.32|632.32|636.34|632.34|635.96|631.96|23
1623759360000|2021-06-15 12:16:00|636.3|632.3|636.43|632.43|636.45|632.45|636.3|632.3|23
1623759370000|2021-06-15 12:16:10|636.44|632.44|636.4|632.4|636.44|632.44|636.32|632.32|15
1623759380000|2021-06-15 12:16:20|636.39|632.39|636.44|632.44|636.47|632.47|636.39|632.39|19
1623759390000|2021-06-15 12:16:30|636.45|632.45|636.71|632.71|636.72|632.72|636.44|632.44|24
1623759400000|2021-06-15 12:16:40|636.73|632.73|636.73|632.73|636.77|632.77|636.7|632.7|16
1623759410000|2021-06-15 12:16:50|636.74|632.74|636.73|632.73|636.75|632.75|636.72|632.72|13
1623759420000|2021-06-15 12:17:00|636.74|632.74|636.76|632.76|636.77|632.77|636.74|632.74|16
1623759430000|2021-06-15 12:17:10|636.79|632.79|636.77|632.77|636.8|632.8|636.73|632.73|25
1623759440000|2021-06-15 12:17:20|636.76|632.76|636.76|632.76|636.77|632.77|636.74|632.74|15
1623759450000|2021-06-15 12:17:30|636.75|632.75|636.72|632.72|636.78|632.78|636.72|632.72|16
1623759460000|2021-06-15 12:17:40|636.75|632.75|636.4|632.4|636.76|632.76|636.38|632.38|22
1623759470000|2021-06-15 12:17:50|636.39|632.39|636.39|632.39|636.44|632.44|636.2|632.2|23
1623759480000|2021-06-15 12:18:00|636.4|632.4|636.59|632.59|636.59|632.59|636.36|632.36|24
1623759490000|2021-06-15 12:18:10|636.58|632.58|636.44|632.44|636.58|632.58|636.44|632.44|13
1623759500000|2021-06-15 12:18:20|636.45|632.45|636.45|632.45|636.46|632.46|636.42|632.42|8
1623759510000|2021-06-15 12:18:30|636.44|632.44|636.38|632.38|636.44|632.44|636.38|632.38|16
1623759520000|2021-06-15 12:18:40|636.42|632.42|636.47|632.47|636.62|632.62|636.33|632.33|22
1623759530000|2021-06-15 12:18:50|636.46|632.46|636.51|632.51|636.51|632.51|636.45|632.45|8
1623759540000|2021-06-15 12:19:00|636.52|632.52|636.49|632.49|636.55|632.55|636.49|632.49|4
1623759550000|2021-06-15 12:19:10|636.4|632.4|636.31|632.31|636.4|632.4|636.23|632.23|20
1623759560000|2021-06-15 12:19:20|636.3|632.3|636.11|632.11|636.31|632.31|636.11|632.11|21
1623759570000|2021-06-15 12:19:30|636.1|632.1|635.99|631.99|636.12|632.12|635.99|631.99|16
1623759580000|2021-06-15 12:19:40|635.98|631.98|635.97|631.97|635.99|631.99|635.93|631.93|18
1623759590000|2021-06-15 12:19:50|635.95|631.95|636.01|632.01|636.01|632.01|635.95|631.95|13
1623759600000|2021-06-15 12:20:00|636.03|632.03|635.96|631.96|636.03|632.03|635.96|631.96|20
1623759610000|2021-06-15 12:20:10|635.97|631.97|635.97|631.97|636|632|635.95|631.95|16
1623759620000|2021-06-15 12:20:20|635.98|631.98|636.07|632.07|636.1|632.1|635.97|631.97|8
1623759630000|2021-06-15 12:20:30|636.06|632.06|636.13|632.13|636.13|632.13|636.06|632.06|3
1623759640000|2021-06-15 12:20:40|636.08|632.08|636.06|632.06|636.1|632.1|636.06|632.06|18
1623759650000|2021-06-15 12:20:50|636.05|632.05|636.05|632.05|636.06|632.06|636.03|632.03|9
1623759660000|2021-06-15 12:21:00|636.04|632.04|636.02|632.02|636.05|632.05|636.01|632.01|11
1623759670000|2021-06-15 12:21:10|636.01|632.01|636.02|632.02|636.02|632.02|636.01|632.01|10
1623759680000|2021-06-15 12:21:20|636.01|632.01|636.01|632.01|636.01|632.01|636|632|5
1623759690000|2021-06-15 12:21:30|636|632|636.03|632.03|636.08|632.08|636|632|10
1623759700000|2021-06-15 12:21:40|636.02|632.02|636.05|632.05|636.07|632.07|636.02|632.02|13
1623759710000|2021-06-15 12:21:50|636.06|632.06|636.03|632.03|636.06|632.06|636.03|632.03|12
1623759720000|2021-06-15 12:22:00|636.04|632.04|636.03|632.03|636.04|632.04|636|632|5
1623759730000|2021-06-15 12:22:10|636.04|632.04|636.08|632.08|636.08|632.08|636.03|632.03|12
1623759740000|2021-06-15 12:22:20|636.06|632.06|636.15|632.15|636.15|632.15|636.06|632.06|16
1623759750000|2021-06-15 12:22:30|636.14|632.14|636.19|632.19|636.19|632.19|636.12|632.12|15
1623759760000|2021-06-15 12:22:40|636.16|632.16|636.18|632.18|636.2|632.2|636.13|632.13|11
1623759770000|2021-06-15 12:22:50|636.17|632.17|636.19|632.19|636.2|632.2|636.17|632.17|11
1623759780000|2021-06-15 12:23:00|636.24|632.24|636.17|632.17|636.24|632.24|636.12|632.12|19
1623759790000|2021-06-15 12:23:10|636.16|632.16|636.14|632.14|636.16|632.16|636.14|632.14|2
1623759800000|2021-06-15 12:23:20|636.16|632.16|636.1|632.1|636.16|632.16|636.1|632.1|4
1623759810000|2021-06-15 12:23:30|636.11|632.11|636.11|632.11|636.11|632.11|636.1|632.1|5
1623759820000|2021-06-15 12:23:40|636.12|632.12|636.11|632.11|636.12|632.12|636.11|632.11|2
1623759830000|2021-06-15 12:23:50|636.13|632.13|635.72|631.72|636.13|632.13|635.64|631.64|22
1623759840000|2021-06-15 12:24:00|635.73|631.73|635.66|631.66|635.73|631.73|635.65|631.65|13
1623759850000|2021-06-15 12:24:10|635.67|631.67|635.67|631.67|635.67|631.67|635.67|631.67|1
1623759860000|2021-06-15 12:24:20|635.65|631.65|635.78|631.78|635.81|631.81|635.65|631.65|20
1623759870000|2021-06-15 12:24:30|635.79|631.79|635.68|631.68|635.79|631.79|635.68|631.68|17
1623759880000|2021-06-15 12:24:40|635.69|631.69|635.7|631.7|635.72|631.72|635.68|631.68|8
1623759890000|2021-06-15 12:24:50|635.71|631.71|635.63|631.63|635.71|631.71|635.63|631.63|7
1623759900000|2021-06-15 12:25:00|635.64|631.64|635.6|631.6|635.64|631.64|635.6|631.6|16
1623759910000|2021-06-15 12:25:10|635.62|631.62|635.46|631.46|635.65|631.65|635.46|631.46|13
1623759920000|2021-06-15 12:25:20|635.47|631.47|635.45|631.45|635.47|631.47|635.45|631.45|3
1623759930000|2021-06-15 12:25:30|635.38|631.38|635.34|631.34|635.38|631.38|635.32|631.32|9
1623759940000|2021-06-15 12:25:40|635.35|631.35|635.31|631.31|635.35|631.35|635.31|631.31|9
1623759950000|2021-06-15 12:25:50|635.32|631.32|635.28|631.28|635.32|631.32|635.28|631.28|7
1623759960000|2021-06-15 12:26:00|635.25|631.25|635.26|631.26|635.27|631.27|635.25|631.25|4
1623759970000|2021-06-15 12:26:10|635.28|631.28|635.04|631.04|635.32|631.32|635.03|631.03|16
1623759980000|2021-06-15 12:26:20|635.05|631.05|635.08|631.08|635.1|631.1|635.01|631.01|14
1623759990000|2021-06-15 12:26:30|635.07|631.07|635.09|631.09|635.15|631.15|635.07|631.07|13
1623760000000|2021-06-15 12:26:40|635.1|631.1|635.11|631.11|635.15|631.15|635.07|631.07|14
1623760010000|2021-06-15 12:26:50|635.12|631.12|635.17|631.17|635.17|631.17|635.08|631.08|14
1623760020000|2021-06-15 12:27:00|635.18|631.18|635.19|631.19|635.2|631.2|635.17|631.17|9
1623760030000|2021-06-15 12:27:10|635.2|631.2|635.24|631.24|635.26|631.26|635.2|631.2|11
1623760040000|2021-06-15 12:27:20|635.25|631.25|635.23|631.23|635.27|631.27|635.23|631.23|18
1623760050000|2021-06-15 12:27:30|635.26|631.26|635.22|631.22|635.27|631.27|635.22|631.22|16
1623760060000|2021-06-15 12:27:40|635.21|631.21|635.14|631.14|635.22|631.22|635.11|631.11|15
1623760070000|2021-06-15 12:27:50|635.11|631.11|635.09|631.09|635.12|631.12|635.09|631.09|3
1623760080000|2021-06-15 12:28:00|635.11|631.11|635.14|631.14|635.17|631.17|635.1|631.1|16
1623760090000|2021-06-15 12:28:10|635.15|631.15|635.15|631.15|635.15|631.15|635.14|631.14|7
1623760100000|2021-06-15 12:28:20|635.16|631.16|635.08|631.08|635.16|631.16|635.08|631.08|9
1623760110000|2021-06-15 12:28:30|635.07|631.07|634.75|630.75|635.07|631.07|634.63|630.63|17
1623760120000|2021-06-15 12:28:40|634.76|630.76|634.81|630.81|634.82|630.82|634.76|630.76|9
1623760130000|2021-06-15 12:28:50|634.79|630.79|634.74|630.74|634.81|630.81|634.71|630.71|25
1623760140000|2021-06-15 12:29:00|634.75|630.75|634.7|630.7|634.8|630.8|634.7|630.7|26
1623760150000|2021-06-15 12:29:10|634.59|630.59|634.56|630.56|634.6|630.6|634.55|630.55|6
1623760160000|2021-06-15 12:29:20|634.58|630.58|634.52|630.52|634.66|630.66|634.47|630.47|16
1623760170000|2021-06-15 12:29:30|634.53|630.53|634.53|630.53|634.55|630.55|634.5|630.5|26
1623760180000|2021-06-15 12:29:40|634.52|630.52|634.6|630.6|634.75|630.75|634.5|630.5|21
1623760190000|2021-06-15 12:29:50|634.55|630.55|634.55|630.55|634.6|630.6|634.52|630.52|23
1623760200000|2021-06-15 12:30:00|634.57|630.57|634.52|630.52|634.59|630.59|634.52|630.52|20
1623760210000|2021-06-15 12:30:10|634.54|630.54|634.56|630.56|634.72|630.72|634.52|630.52|15
1623760220000|2021-06-15 12:30:20|634.59|630.59|634.46|630.46|634.59|630.59|634.46|630.46|12
1623760230000|2021-06-15 12:30:30|634.45|630.45|634.26|630.26|634.48|630.48|634.26|630.26|15
1623760240000|2021-06-15 12:30:40|634.17|630.17|634.15|630.15|634.18|630.18|634.15|630.15|4
1623760250000|2021-06-15 12:30:50|634.05|630.05|634.1|630.1|634.18|630.18|634.05|630.05|4
1623760260000|2021-06-15 12:31:00|634.14|630.14|634.09|630.09|634.16|630.16|634.03|630.03|7
1623760270000|2021-06-15 12:31:10|634.13|630.13|634.01|630.01|634.13|630.13|633.98|629.98|13
1623760280000|2021-06-15 12:31:20|633.98|629.98|633.95|629.95|633.98|629.98|633.86|629.86|21
1623760290000|2021-06-15 12:31:30|633.94|629.94|633.97|629.97|633.99|629.99|633.94|629.94|12
1623760300000|2021-06-15 12:31:40|633.98|629.98|633.96|629.96|633.98|629.98|633.91|629.91|9
1623760310000|2021-06-15 12:31:50|633.93|629.93|633.93|629.93|633.95|629.95|633.93|629.93|6
1623760320000|2021-06-15 12:32:00|633.94|629.94|634.08|630.08|634.1|630.1|633.94|629.94|14
1623760330000|2021-06-15 12:32:10|634.09|630.09|634.1|630.1|634.12|630.12|634.09|630.09|8
1623760340000|2021-06-15 12:32:20|634.11|630.11|634.09|630.09|634.11|630.11|634.06|630.06|10
1623760350000|2021-06-15 12:32:30|634.1|630.1|634.22|630.22|634.23|630.23|634.1|630.1|22
1623760360000|2021-06-15 12:32:40|634.23|630.23|634.29|630.29|634.3|630.3|634.23|630.23|19
1623760370000|2021-06-15 12:32:50|634.28|630.28|634.32|630.32|634.32|630.32|634.25|630.25|17
1623760380000|2021-06-15 12:33:00|634.31|630.31|633.77|629.77|634.31|630.31|633.76|629.76|20
1623760390000|2021-06-15 12:33:10|633.75|629.75|633.77|629.77|633.78|629.78|633.75|629.75|11
1623760400000|2021-06-15 12:33:20|633.78|629.78|633.75|629.75|633.78|629.78|633.75|629.75|9
1623760410000|2021-06-15 12:33:30|633.79|629.79|633.76|629.76|633.8|629.8|633.76|629.76|11
1623760420000|2021-06-15 12:33:40|633.72|629.72|633.56|629.56|633.75|629.75|633.56|629.56|14
1623760430000|2021-06-15 12:33:50|633.55|629.55|633.61|629.61|633.61|629.61|633.55|629.55|17
1623760440000|2021-06-15 12:34:00|633.6|629.6|633.59|629.59|633.61|629.61|633.59|629.59|8
1623760450000|2021-06-15 12:34:10|633.57|629.57|633.53|629.53|633.57|629.57|633.53|629.53|4
1623760460000|2021-06-15 12:34:20|633.54|629.54|633.51|629.51|633.56|629.56|633.51|629.51|9
1623760470000|2021-06-15 12:34:30|633.52|629.52|633.29|629.29|633.52|629.52|633.27|629.27|11
1623760480000|2021-06-15 12:34:40|633.27|629.27|633.19|629.19|633.27|629.27|633.19|629.19|5
1623760490000|2021-06-15 12:34:50|633.18|629.18|633.14|629.14|633.18|629.18|633.14|629.14|11
1623760500000|2021-06-15 12:35:00|633.15|629.15|633.15|629.15|633.15|629.15|633.14|629.14|7
1623760510000|2021-06-15 12:35:10|633.09|629.09|632.99|628.99|633.11|629.11|632.95|628.95|18
1623760520000|2021-06-15 12:35:20|633|629|633.07|629.07|633.1|629.1|632.96|628.96|24
1623760530000|2021-06-15 12:35:30|633.08|629.08|633.29|629.29|633.29|629.29|633.05|629.05|12
1623760540000|2021-06-15 12:35:40|633.16|629.16|633.49|629.49|633.5|629.5|633.16|629.16|17
1623760550000|2021-06-15 12:35:50|633.5|629.5|633.48|629.48|633.56|629.56|633.46|629.46|11
1623760560000|2021-06-15 12:36:00|633.49|629.49|633.46|629.46|633.49|629.49|633.46|629.46|4
1623760570000|2021-06-15 12:36:10|633.51|629.51|633.5|629.5|633.51|629.51|633.46|629.46|4
1623760580000|2021-06-15 12:36:20|633.49|629.49|633.5|629.5|633.5|629.5|633.49|629.49|8
1623760590000|2021-06-15 12:36:30|633.49|629.49|633.49|629.49|633.51|629.51|633.49|629.49|13
1623760600000|2021-06-15 12:36:40|633.48|629.48|633.55|629.55|633.55|629.55|633.48|629.48|11
1623760610000|2021-06-15 12:36:50|633.54|629.54|633.4|629.4|633.54|629.54|633.34|629.34|21
1623760620000|2021-06-15 12:37:00|633.39|629.39|633.38|629.38|633.45|629.45|633.33|629.33|20
1623760630000|2021-06-15 12:37:10|633.34|629.34|633.37|629.37|633.38|629.38|633.34|629.34|4
1623760640000|2021-06-15 12:37:20|633.25|629.25|633.23|629.23|633.3|629.3|633.23|629.23|13
1623760650000|2021-06-15 12:37:30|633.26|629.26|633.04|629.04|633.27|629.27|633.04|629.04|14
1623760660000|2021-06-15 12:37:40|633.05|629.05|633.1|629.1|633.14|629.14|633.05|629.05|13
1623760670000|2021-06-15 12:37:50|633.09|629.09|633.1|629.1|633.13|629.13|633.09|629.09|22
1623760680000|2021-06-15 12:38:00|633.09|629.09|633.38|629.38|633.38|629.38|633.08|629.08|21
1623760690000|2021-06-15 12:38:10|633.36|629.36|633.37|629.37|633.41|629.41|633.34|629.34|16
1623760700000|2021-06-15 12:38:20|633.36|629.36|633.23|629.23|633.36|629.36|633.21|629.21|16
1623760710000|2021-06-15 12:38:30|633.21|629.21|633.04|629.04|633.25|629.25|633.04|629.04|16
1623760720000|2021-06-15 12:38:40|633.06|629.06|632.67|628.67|633.06|629.06|632.66|628.66|22
1623760730000|2021-06-15 12:38:50|632.68|628.68|632.56|628.56|632.68|628.68|632.44|628.44|17
1623760740000|2021-06-15 12:39:00|632.54|628.54|632.38|628.38|632.54|628.54|632.37|628.37|18
1623760750000|2021-06-15 12:39:10|632.35|628.35|632.16|628.16|632.4|628.4|632.15|628.15|23
1623760760000|2021-06-15 12:39:20|632.18|628.18|631.92|627.92|632.23|628.23|631.9|627.9|14
1623760770000|2021-06-15 12:39:30|631.91|627.91|631.98|627.98|632.11|628.11|631.89|627.89|23
1623760780000|2021-06-15 12:39:40|631.99|627.99|632.06|628.06|632.06|628.06|631.98|627.98|11
1623760790000|2021-06-15 12:39:50|632.07|628.07|632.04|628.04|632.11|628.11|632|628|16
1623760800000|2021-06-15 12:40:00|632.06|628.06|632.15|628.15|632.27|628.27|632.06|628.06|17
1623760810000|2021-06-15 12:40:10|632.16|628.16|632.15|628.15|632.16|628.16|632.15|628.15|8
1623760820000|2021-06-15 12:40:20|632.16|628.16|632.15|628.15|632.16|628.16|632.15|628.15|4
1623760830000|2021-06-15 12:40:30|632.16|628.16|632.07|628.07|632.16|628.16|632.04|628.04|14
1623760840000|2021-06-15 12:40:40|632.06|628.06|632.18|628.18|632.2|628.2|632.06|628.06|11
1623760850000|2021-06-15 12:40:50|632.19|628.19|632.19|628.19|632.2|628.2|632.19|628.19|3
1623760860000|2021-06-15 12:41:00|632.2|628.2|632.02|628.02|632.23|628.23|632.02|628.02|13
1623760870000|2021-06-15 12:41:10|632|628|631.84|627.84|632.01|628.01|631.8|627.8|14
1623760880000|2021-06-15 12:41:20|631.83|627.83|631.82|627.82|631.84|627.84|631.81|627.81|9
1623760890000|2021-06-15 12:41:30|631.81|627.81|631.76|627.76|631.82|627.82|631.74|627.74|10
1623760900000|2021-06-15 12:41:40|631.74|627.74|631.78|627.78|631.78|627.78|631.74|627.74|4
1623760910000|2021-06-15 12:41:50|631.77|627.77|631.37|627.37|631.77|627.77|631.26|627.26|10
1623760920000|2021-06-15 12:42:00|631.31|627.31|631.1|627.1|631.31|627.31|631.06|627.06|9
1623760930000|2021-06-15 12:42:10|631.12|627.12|631.36|627.36|631.36|627.36|631.12|627.12|17
1623760940000|2021-06-15 12:42:20|631.34|627.34|631.35|627.35|631.45|627.45|631.27|627.27|22
1623760950000|2021-06-15 12:42:30|631.37|627.37|631.38|627.38|631.42|627.42|631.31|627.31|9
1623760960000|2021-06-15 12:42:40|631.35|627.35|631.33|627.33|631.38|627.38|631.32|627.32|13
1623760970000|2021-06-15 12:42:50|631.31|627.31|631.31|627.31|631.33|627.33|631.3|627.3|14
1623760980000|2021-06-15 12:43:00|631.29|627.29|631.14|627.14|631.31|627.31|631.13|627.13|25
1623760990000|2021-06-15 12:43:10|631.15|627.15|630.99|626.99|631.17|627.17|630.98|626.98|18
1623761000000|2021-06-15 12:43:20|631.01|627.01|630.68|626.68|631.04|627.04|630.68|626.68|21
1623761010000|2021-06-15 12:43:30|630.69|626.69|630.43|626.43|630.69|626.69|630.43|626.43|27
1623761020000|2021-06-15 12:43:40|630.45|626.45|630.55|626.55|630.6|626.6|630.45|626.45|25
1623761030000|2021-06-15 12:43:50|630.54|626.54|630.42|626.42|630.59|626.59|630.39|626.39|21
1623761040000|2021-06-15 12:44:00|630.4|626.4|630.38|626.38|630.41|626.41|630.15|626.15|27
1623761050000|2021-06-15 12:44:10|630.4|626.4|630.41|626.41|630.43|626.43|630.38|626.38|7
1623761060000|2021-06-15 12:44:20|630.44|626.44|630.37|626.37|630.47|626.47|630.36|626.36|12
1623761070000|2021-06-15 12:44:30|630.36|626.36|630.26|626.26|630.36|626.36|630.25|626.25|20
1623761080000|2021-06-15 12:44:40|630.24|626.24|630.22|626.22|630.26|626.26|630.19|626.19|20
1623761090000|2021-06-15 12:44:50|630.19|626.19|630.17|626.17|630.19|626.19|630.16|626.16|14
1623761100000|2021-06-15 12:45:00|630.16|626.16|630.35|626.35|630.42|626.42|630.16|626.16|20
1623761110000|2021-06-15 12:45:10|630.36|626.36|630.27|626.27|630.41|626.41|630.27|626.27|16
1623761120000|2021-06-15 12:45:20|630.26|626.26|630.22|626.22|630.33|626.33|630.21|626.21|16
1623761130000|2021-06-15 12:45:30|630.25|626.25|629.92|625.92|630.25|626.25|629.92|625.92|19
1623761140000|2021-06-15 12:45:40|629.95|625.95|629.7|625.7|629.95|625.95|629.63|625.63|24
1623761150000|2021-06-15 12:45:50|629.71|625.71|629.89|625.89|629.89|625.89|629.68|625.68|18
1623761160000|2021-06-15 12:46:00|629.84|625.84|629.97|625.97|630|626|629.83|625.83|14
1623761170000|2021-06-15 12:46:10|629.98|625.98|629.96|625.96|630.02|626.02|629.88|625.88|19
1623761180000|2021-06-15 12:46:20|630.02|626.02|630.03|626.03|630.04|626.04|629.95|625.95|19
1623761190000|2021-06-15 12:46:30|630.07|626.07|630.05|626.05|630.08|626.08|630.03|626.03|17
1623761200000|2021-06-15 12:46:40|630.06|626.06|629.69|625.69|630.07|626.07|629.63|625.63|21
1623761210000|2021-06-15 12:46:50|629.72|625.72|629.88|625.88|629.88|625.88|629.71|625.71|21
1623761220000|2021-06-15 12:47:00|629.86|625.86|629.87|625.87|629.98|625.98|629.84|625.84|29
1623761230000|2021-06-15 12:47:10|629.96|625.96|629.98|625.98|629.98|625.98|629.85|625.85|18
1623761240000|2021-06-15 12:47:20|629.88|625.88|629.98|625.98|629.99|625.99|629.88|625.88|21
1623761250000|2021-06-15 12:47:30|629.99|625.99|630.01|626.01|630.02|626.02|629.97|625.97|14
1623761260000|2021-06-15 12:47:40|630.02|626.02|630.23|626.23|630.23|626.23|630.01|626.01|16
1623761270000|2021-06-15 12:47:50|630.19|626.19|630.22|626.22|630.29|626.29|630.16|626.16|23
1623761280000|2021-06-15 12:48:00|630.17|626.17|630.33|626.33|630.36|626.36|630.17|626.17|22
1623761290000|2021-06-15 12:48:10|630.36|626.36|630.4|626.4|630.43|626.43|630.33|626.33|18
1623761300000|2021-06-15 12:48:20|630.42|626.42|630.52|626.52|630.55|626.55|630.42|626.42|21
1623761310000|2021-06-15 12:48:30|630.51|626.51|630.63|626.63|630.69|626.69|630.47|626.47|24
1623761320000|2021-06-15 12:48:40|630.65|626.65|630.78|626.78|630.84|626.84|630.65|626.65|29
1623761330000|2021-06-15 12:48:50|630.79|626.79|630.82|626.82|630.86|626.86|630.79|626.79|18
1623761340000|2021-06-15 12:49:00|630.83|626.83|630.32|626.32|630.83|626.83|630.3|626.3|27
1623761350000|2021-06-15 12:49:10|630.33|626.33|630.38|626.38|630.42|626.42|630.21|626.21|24
1623761360000|2021-06-15 12:49:20|630.4|626.4|630.79|626.79|630.79|626.79|630.4|626.4|27
1623761370000|2021-06-15 12:49:30|630.81|626.81|630.88|626.88|630.89|626.89|630.81|626.81|11
1623761380000|2021-06-15 12:49:40|630.93|626.93|631.06|627.06|631.25|627.25|630.93|626.93|26
1623761390000|2021-06-15 12:49:50|631.08|627.08|631.01|627.01|631.08|627.08|630.92|626.92|26
1623761400000|2021-06-15 12:50:00|630.99|626.99|631.24|627.24|631.26|627.26|630.98|626.98|25
1623761410000|2021-06-15 12:50:10|631.23|627.23|632.56|628.56|632.56|628.56|631.22|627.22|35
1623761420000|2021-06-15 12:50:20|632.57|628.57|633.14|629.14|633.14|629.14|632.57|628.57|24
1623761430000|2021-06-15 12:50:30|633.09|629.09|633.16|629.16|633.2|629.2|633.03|629.03|30
1623761440000|2021-06-15 12:50:40|633.17|629.17|634.59|630.59|634.59|630.59|633.17|629.17|27
1623761450000|2021-06-15 12:50:50|634.52|630.52|635.32|631.32|635.32|631.32|634.47|630.47|33
1623761460000|2021-06-15 12:51:00|635.28|631.28|634.67|630.67|635.28|631.28|634.59|630.59|30
1623761470000|2021-06-15 12:51:10|634.66|630.66|634.65|630.65|634.72|630.72|634.64|630.64|24
1623761480000|2021-06-15 12:51:20|634.66|630.66|634.78|630.78|634.78|630.78|634.65|630.65|10
1623761490000|2021-06-15 12:51:30|634.73|630.73|635.06|631.06|635.07|631.07|634.73|630.73|25
1623761500000|2021-06-15 12:51:40|635.1|631.1|635.26|631.26|635.53|631.53|635.1|631.1|34
1623761510000|2021-06-15 12:51:50|635.24|631.24|635.08|631.08|635.24|631.24|635.08|631.08|26
1623761520000|2021-06-15 12:52:00|635.05|631.05|634.34|630.34|635.14|631.14|634.24|630.24|29
1623761530000|2021-06-15 12:52:10|634.33|630.33|634.56|630.56|634.67|630.67|634.33|630.33|30
1623761540000|2021-06-15 12:52:20|634.57|630.57|634.45|630.45|634.67|630.67|634.45|630.45|31
1623761550000|2021-06-15 12:52:30|634.46|630.46|634.11|630.11|634.46|630.46|634.11|630.11|22
1623761560000|2021-06-15 12:52:40|634.13|630.13|634.21|630.21|634.36|630.36|634.03|630.03|25
1623761570000|2021-06-15 12:52:50|634.16|630.16|634.03|630.03|634.23|630.23|634.03|630.03|14
1623761580000|2021-06-15 12:53:00|634.02|630.02|634.19|630.19|634.19|630.19|633.91|629.91|28
1623761590000|2021-06-15 12:53:10|634.24|630.24|634.33|630.33|634.44|630.44|634.23|630.23|29
1623761600000|2021-06-15 12:53:20|634.34|630.34|634.4|630.4|634.44|630.44|634.34|630.34|19
1623761610000|2021-06-15 12:53:30|634.41|630.41|634.42|630.42|634.48|630.48|634.35|630.35|16
1623761620000|2021-06-15 12:53:40|634.39|630.39|634.38|630.38|634.39|630.39|634.36|630.36|13
1623761630000|2021-06-15 12:53:50|634.37|630.37|634.4|630.4|634.43|630.43|634.35|630.35|12
1623761640000|2021-06-15 12:54:00|634.41|630.41|634.19|630.19|634.41|630.41|634.19|630.19|13
1623761650000|2021-06-15 12:54:10|634.2|630.2|634.17|630.17|634.23|630.23|634.07|630.07|18
1623761660000|2021-06-15 12:54:20|634.18|630.18|634.5|630.5|634.5|630.5|634.18|630.18|23
1623761670000|2021-06-15 12:54:30|634.41|630.41|634.7|630.7|634.7|630.7|634.41|630.41|20
1623761680000|2021-06-15 12:54:40|634.58|630.58|634.56|630.56|634.58|630.58|634.51|630.51|18
1623761690000|2021-06-15 12:54:50|634.55|630.55|634.4|630.4|634.55|630.55|634.38|630.38|21
1623761700000|2021-06-15 12:55:00|634.39|630.39|634.27|630.27|634.39|630.39|634.2|630.2|19
1623761710000|2021-06-15 12:55:10|634.23|630.23|634.28|630.28|634.41|630.41|634.23|630.23|20
1623761720000|2021-06-15 12:55:20|634.29|630.29|633.89|629.89|634.29|630.29|633.88|629.88|25
1623761730000|2021-06-15 12:55:30|633.86|629.86|633.31|629.31|633.86|629.86|633.22|629.22|32
1623761740000|2021-06-15 12:55:40|633.32|629.32|633.56|629.56|633.56|629.56|633.2|629.2|22
1623761750000|2021-06-15 12:55:50|633.47|629.47|633.7|629.7|633.8|629.8|633.47|629.47|29
1623761760000|2021-06-15 12:56:00|633.71|629.71|633.63|629.63|633.72|629.72|633.59|629.59|23
1623761770000|2021-06-15 12:56:10|633.62|629.62|633.64|629.64|633.64|629.64|633.61|629.61|6
1623761780000|2021-06-15 12:56:20|633.65|629.65|633.51|629.51|633.83|629.83|633.51|629.51|32
1623761790000|2021-06-15 12:56:30|633.52|629.52|633.68|629.68|633.68|629.68|633.46|629.46|24
1623761800000|2021-06-15 12:56:40|633.67|629.67|633.49|629.49|633.67|629.67|633.44|629.44|27
1623761810000|2021-06-15 12:56:50|633.48|629.48|633.45|629.45|633.48|629.48|633.3|629.3|25
1623761820000|2021-06-15 12:57:00|633.47|629.47|633.56|629.56|633.61|629.61|633.47|629.47|16
1623761830000|2021-06-15 12:57:10|633.49|629.49|633.44|629.44|633.56|629.56|633.44|629.44|19
1623761840000|2021-06-15 12:57:20|633.45|629.45|633.4|629.4|633.45|629.45|633.4|629.4|6
1623761850000|2021-06-15 12:57:30|633.41|629.41|633.41|629.41|633.42|629.42|633.39|629.39|7
1623761860000|2021-06-15 12:57:40|633.39|629.39|633.31|629.31|633.41|629.41|633.31|629.31|11
1623761870000|2021-06-15 12:57:50|633.32|629.32|633.54|629.54|633.54|629.54|633.31|629.31|23
1623761880000|2021-06-15 12:58:00|633.56|629.56|633.6|629.6|633.61|629.61|633.47|629.47|22
1623761890000|2021-06-15 12:58:10|633.61|629.61|633.96|629.96|633.96|629.96|633.59|629.59|19
1623761900000|2021-06-15 12:58:20|633.95|629.95|634.24|630.24|634.34|630.34|633.93|629.93|31
1623761910000|2021-06-15 12:58:30|634.25|630.25|634.39|630.39|634.39|630.39|634.15|630.15|34
1623761920000|2021-06-15 12:58:40|634.37|630.37|634.39|630.39|634.42|630.42|634.35|630.35|18
1623761930000|2021-06-15 12:58:50|634.38|630.38|634.39|630.39|634.4|630.4|634.36|630.36|12
1623761940000|2021-06-15 12:59:00|634.4|630.4|634.41|630.41|634.42|630.42|634.38|630.38|7
1623761950000|2021-06-15 12:59:10|634.42|630.42|634.65|630.65|634.65|630.65|634.4|630.4|26
1623761960000|2021-06-15 12:59:20|634.64|630.64|635.07|631.07|635.07|631.07|634.52|630.52|26
1623761970000|2021-06-15 12:59:30|635.08|631.08|635.32|631.32|635.32|631.32|634.99|630.99|27
1623761980000|2021-06-15 12:59:40|635.36|631.36|635.38|631.38|635.63|631.63|635.32|631.32|32
1623761990000|2021-06-15 12:59:50|635.39|631.39|635.76|631.76|635.76|631.76|635.39|631.39|29
1623762000000|2021-06-15 13:00:00|635.75|631.75|635.67|631.67|635.79|631.79|635.64|631.64|25
1623762010000|2021-06-15 13:00:10|635.69|631.69|635.33|631.33|635.69|631.69|635.32|631.32|28
1623762020000|2021-06-15 13:00:20|635.34|631.34|635.23|631.23|635.37|631.37|635.2|631.2|21
1623762030000|2021-06-15 13:00:30|635.05|631.05|634.68|630.68|635.07|631.07|634.58|630.58|27
1623762040000|2021-06-15 13:00:40|634.67|630.67|634.63|630.63|634.67|630.67|634.54|630.54|22
1623762050000|2021-06-15 13:00:50|634.62|630.62|634.65|630.65|634.75|630.75|634.44|630.44|29
1623762060000|2021-06-15 13:01:00|634.73|630.73|634.21|630.21|634.73|630.73|634.14|630.14|31
1623762070000|2021-06-15 13:01:10|634.13|630.13|633.89|629.89|634.13|630.13|633.88|629.88|25
1623762080000|2021-06-15 13:01:20|633.88|629.88|633.88|629.88|633.9|629.9|633.84|629.84|23
1623762090000|2021-06-15 13:01:30|633.87|629.87|633.86|629.86|633.9|629.9|633.84|629.84|29
1623762100000|2021-06-15 13:01:40|633.84|629.84|633.78|629.78|633.89|629.89|633.77|629.77|21
1623762110000|2021-06-15 13:01:50|633.77|629.77|633.79|629.79|633.8|629.8|633.73|629.73|14
1623762120000|2021-06-15 13:02:00|633.78|629.78|633.72|629.72|633.78|629.78|633.72|629.72|10
1623762130000|2021-06-15 13:02:10|633.7|629.7|633.69|629.69|633.74|629.74|633.65|629.65|20
1623762140000|2021-06-15 13:02:20|633.7|629.7|633.62|629.62|633.7|629.7|633.58|629.58|25
1623762150000|2021-06-15 13:02:30|633.61|629.61|633.82|629.82|633.82|629.82|633.6|629.6|15
1623762160000|2021-06-15 13:02:40|633.79|629.79|633.9|629.9|633.92|629.92|633.79|629.79|17
1623762170000|2021-06-15 13:02:50|633.89|629.89|633.9|629.9|633.92|629.92|633.77|629.77|23
1623762180000|2021-06-15 13:03:00|633.92|629.92|633.83|629.83|633.92|629.92|633.74|629.74|19
1623762190000|2021-06-15 13:03:10|633.77|629.77|633.95|629.95|633.97|629.97|633.77|629.77|25
1623762200000|2021-06-15 13:03:20|633.96|629.96|633.87|629.87|633.97|629.97|633.83|629.83|22
1623762210000|2021-06-15 13:03:30|633.86|629.86|633.92|629.92|633.93|629.93|633.81|629.81|24
1623762220000|2021-06-15 13:03:40|633.9|629.9|633.95|629.95|633.96|629.96|633.89|629.89|14
1623762230000|2021-06-15 13:03:50|633.96|629.96|633.8|629.8|633.96|629.96|633.8|629.8|24
1623762240000|2021-06-15 13:04:00|633.81|629.81|633.82|629.82|633.84|629.84|633.81|629.81|8
1623762250000|2021-06-15 13:04:10|633.81|629.81|633.81|629.81|633.84|629.84|633.79|629.79|17
1623762260000|2021-06-15 13:04:20|633.83|629.83|633.8|629.8|633.85|629.85|633.77|629.77|15
1623762270000|2021-06-15 13:04:30|633.76|629.76|633.74|629.74|633.81|629.81|633.74|629.74|16
1623762280000|2021-06-15 13:04:40|633.75|629.75|633.7|629.7|633.76|629.76|633.64|629.64|23
1623762290000|2021-06-15 13:04:50|633.71|629.71|633.71|629.71|633.72|629.72|633.7|629.7|10
1623762300000|2021-06-15 13:05:00|633.77|629.77|633.73|629.73|633.78|629.78|633.62|629.62|15
1623762310000|2021-06-15 13:05:10|633.69|629.69|633.48|629.48|633.73|629.73|633.48|629.48|27
1623762320000|2021-06-15 13:05:20|633.47|629.47|633.24|629.24|633.48|629.48|633.23|629.23|18
1623762330000|2021-06-15 13:05:30|633.23|629.23|633.15|629.15|633.29|629.29|633.12|629.12|15
1623762340000|2021-06-15 13:05:40|633.16|629.16|633.08|629.08|633.16|629.16|633.06|629.06|7
1623762350000|2021-06-15 13:05:50|633.07|629.07|632.97|628.97|633.07|629.07|632.97|628.97|11
1623762360000|2021-06-15 13:06:00|632.98|628.98|632.71|628.71|632.98|628.98|632.11|628.11|33
1623762370000|2021-06-15 13:06:10|632.69|628.69|632.68|628.68|632.75|628.75|632.62|628.62|32
1623762380000|2021-06-15 13:06:20|632.66|628.66|632.44|628.44|632.66|628.66|632.43|628.43|23
1623762390000|2021-06-15 13:06:30|632.42|628.42|632.42|628.42|632.48|628.48|632.4|628.4|21
1623762400000|2021-06-15 13:06:40|632.44|628.44|632.43|628.43|632.45|628.45|632.42|628.42|19
1623762410000|2021-06-15 13:06:50|632.44|628.44|632.45|628.45|632.46|628.46|632.39|628.39|16
1623762420000|2021-06-15 13:07:00|632.46|628.46|632.37|628.37|632.48|628.48|632.37|628.37|20
1623762430000|2021-06-15 13:07:10|632.38|628.38|632.37|628.37|632.38|628.38|632.35|628.35|19
1623762440000|2021-06-15 13:07:20|632.28|628.28|632.25|628.25|632.32|628.32|632.25|628.25|19
1623762450000|2021-06-15 13:07:30|632.27|628.27|631.96|627.96|632.27|628.27|631.96|627.96|30
1623762460000|2021-06-15 13:07:40|631.97|627.97|631.76|627.76|631.97|627.97|631.73|627.73|27
1623762470000|2021-06-15 13:07:50|631.74|627.74|631.73|627.73|631.75|627.75|631.73|627.73|8
1623762480000|2021-06-15 13:08:00|631.75|627.75|631.77|627.77|631.78|627.78|631.74|627.74|20
1623762490000|2021-06-15 13:08:10|631.76|627.76|631.82|627.82|631.83|627.83|631.76|627.76|19
1623762500000|2021-06-15 13:08:20|631.83|627.83|631.78|627.78|631.86|627.86|631.72|627.72|18
1623762510000|2021-06-15 13:08:30|631.71|627.71|631.63|627.63|631.75|627.75|631.58|627.58|24
1623762520000|2021-06-15 13:08:40|631.64|627.64|631.63|627.63|631.65|627.65|631.58|627.58|28
1623762530000|2021-06-15 13:08:50|631.65|627.65|631.87|627.87|631.87|627.87|631.65|627.65|18
1623762540000|2021-06-15 13:09:00|631.86|627.86|632.34|628.34|632.34|628.34|631.83|627.83|22
1623762550000|2021-06-15 13:09:10|632.35|628.35|632.63|628.63|632.68|628.68|632.35|628.35|17
1623762560000|2021-06-15 13:09:20|632.6|628.6|632.43|628.43|632.6|628.6|632.38|628.38|19
1623762570000|2021-06-15 13:09:30|632.41|628.41|632.22|628.22|632.46|628.46|632.22|628.22|17
1623762580000|2021-06-15 13:09:40|632.21|628.21|631.99|627.99|632.26|628.26|631.99|627.99|19
1623762590000|2021-06-15 13:09:50|632|628|632.22|628.22|632.22|628.22|631.94|627.94|33
1623762600000|2021-06-15 13:10:00|632.21|628.21|631.83|627.83|632.23|628.23|631.83|627.83|17
1623762610000|2021-06-15 13:10:10|631.84|627.84|631.88|627.88|631.97|627.97|631.84|627.84|24
1623762620000|2021-06-15 13:10:20|631.79|627.79|631.79|627.79|631.82|627.82|631.77|627.77|7
1623762630000|2021-06-15 13:10:30|631.78|627.78|631.76|627.76|631.81|627.81|631.76|627.76|17
1623762640000|2021-06-15 13:10:40|631.77|627.77|631.81|627.81|631.83|627.83|631.72|627.72|18
1623762650000|2021-06-15 13:10:50|631.73|627.73|631.7|627.7|631.77|627.77|631.69|627.69|14
1623762660000|2021-06-15 13:11:00|631.69|627.69|631.21|627.21|631.69|627.69|631.18|627.18|26
1623762670000|2021-06-15 13:11:10|631.18|627.18|631.14|627.14|631.18|627.18|631.09|627.09|26
1623762680000|2021-06-15 13:11:20|631.15|627.15|631.18|627.18|631.23|627.23|631.08|627.08|16
1623762690000|2021-06-15 13:11:30|631.19|627.19|631.14|627.14|631.21|627.21|631.14|627.14|8
1623762700000|2021-06-15 13:11:40|631.15|627.15|631.06|627.06|631.15|627.15|631.06|627.06|5
1623762710000|2021-06-15 13:11:50|631.05|627.05|630.92|626.92|631.06|627.06|630.92|626.92|15
1623762720000|2021-06-15 13:12:00|631|627|630.99|626.99|631|627|630.91|626.91|17
1623762730000|2021-06-15 13:12:10|631|627|631.21|627.21|631.24|627.24|630.99|626.99|23
1623762740000|2021-06-15 13:12:20|631.22|627.22|631.34|627.34|631.55|627.55|631.15|627.15|24
1623762750000|2021-06-15 13:12:30|631.35|627.35|631.46|627.46|631.47|627.47|631.31|627.31|21
1623762760000|2021-06-15 13:12:40|631.45|627.45|631.49|627.49|631.55|627.55|631.45|627.45|17
1623762770000|2021-06-15 13:12:50|631.48|627.48|631.24|627.24|631.48|627.48|631.15|627.15|25
1623762780000|2021-06-15 13:13:00|631.25|627.25|630.83|626.83|631.28|627.28|630.83|626.83|20
1623762790000|2021-06-15 13:13:10|630.8|626.8|630.78|626.78|630.8|626.8|630.73|626.73|19
1623762800000|2021-06-15 13:13:20|630.8|626.8|630.65|626.65|630.8|626.8|630.61|626.61|10
1623762810000|2021-06-15 13:13:30|630.64|626.64|630.65|626.65|630.67|626.67|630.63|626.63|13
1623762820000|2021-06-15 13:13:40|630.66|626.66|630.74|626.74|630.8|626.8|630.62|626.62|14
1623762830000|2021-06-15 13:13:50|630.79|626.79|630.54|626.54|630.79|626.79|630.54|626.54|12
1623762840000|2021-06-15 13:14:00|630.48|626.48|630.55|626.55|630.55|626.55|630.47|626.47|7
1623762850000|2021-06-15 13:14:10|630.53|626.53|630.68|626.68|630.68|626.68|630.5|626.5|24
1623762860000|2021-06-15 13:14:20|630.58|626.58|630.51|626.51|630.68|626.68|630.48|626.48|18
1623762870000|2021-06-15 13:14:30|630.53|626.53|630.57|626.57|630.65|626.65|630.48|626.48|29
1623762880000|2021-06-15 13:14:40|630.62|626.62|630.5|626.5|630.66|626.66|630.46|626.46|28
1623762890000|2021-06-15 13:14:50|630.45|626.45|630.44|626.44|630.48|626.48|630.44|626.44|11
1623762900000|2021-06-15 13:15:00|630.43|626.43|630.45|626.45|630.49|626.49|630.42|626.42|16
1623762910000|2021-06-15 13:15:10|630.57|626.57|630.9|626.9|630.9|626.9|630.54|626.54|27
1623762920000|2021-06-15 13:15:20|630.96|626.96|631.23|627.23|631.23|627.23|630.96|626.96|15
1623762930000|2021-06-15 13:15:30|631.22|627.22|631.26|627.26|631.28|627.28|631.21|627.21|21
1623762940000|2021-06-15 13:15:40|631.23|627.23|631.03|627.03|631.25|627.25|631.02|627.02|28
1623762950000|2021-06-15 13:15:50|631.02|627.02|631.02|627.02|631.13|627.13|631.01|627.01|22
1623762960000|2021-06-15 13:16:00|631.03|627.03|631.03|627.03|631.09|627.09|630.91|626.91|18
1623762970000|2021-06-15 13:16:10|631.02|627.02|631.08|627.08|631.08|627.08|631.02|627.02|16
1623762980000|2021-06-15 13:16:20|631.07|627.07|631.25|627.25|631.25|627.25|631.04|627.04|18
1623762990000|2021-06-15 13:16:30|631.24|627.24|631.56|627.56|631.56|627.56|631.24|627.24|18
1623763000000|2021-06-15 13:16:40|631.55|627.55|631.6|627.6|631.6|627.6|631.5|627.5|22
1623763010000|2021-06-15 13:16:50|631.59|627.59|631.72|627.72|631.73|627.73|631.58|627.58|21
1623763020000|2021-06-15 13:17:00|631.74|627.74|631.64|627.64|631.75|627.75|631.61|627.61|22
1623763030000|2021-06-15 13:17:10|631.63|627.63|631.49|627.49|631.65|627.65|631.46|627.46|25
1623763040000|2021-06-15 13:17:20|631.5|627.5|631.49|627.49|631.51|627.51|631.47|627.47|13
1623763050000|2021-06-15 13:17:30|631.48|627.48|631.52|627.52|631.56|627.56|631.48|627.48|17
1623763060000|2021-06-15 13:17:40|631.55|627.55|631.6|627.6|631.61|627.61|631.52|627.52|19
1623763070000|2021-06-15 13:17:50|631.59|627.59|631.63|627.63|631.84|627.84|631.57|627.57|19
1623763080000|2021-06-15 13:18:00|631.72|627.72|631.81|627.81|631.84|627.84|631.64|627.64|17
1623763090000|2021-06-15 13:18:10|631.79|627.79|631.79|627.79|631.84|627.84|631.78|627.78|10
1623763100000|2021-06-15 13:18:20|631.78|627.78|631.92|627.92|631.94|627.94|631.78|627.78|13
1623763110000|2021-06-15 13:18:30|632|628|632.49|628.49|632.56|628.56|631.99|627.99|30
1623763120000|2021-06-15 13:18:40|632.47|628.47|632.31|628.31|632.47|628.47|632.31|628.31|24
1623763130000|2021-06-15 13:18:50|632.3|628.3|632.34|628.34|632.36|628.36|632.3|628.3|12
1623763140000|2021-06-15 13:19:00|632.33|628.33|632.2|628.2|632.33|628.33|632.13|628.13|18
1623763150000|2021-06-15 13:19:10|632.21|628.21|632.24|628.24|632.24|628.24|632.2|628.2|9
1623763160000|2021-06-15 13:19:20|632.25|628.25|632.31|628.31|632.31|628.31|632.24|628.24|12
1623763170000|2021-06-15 13:19:30|632.32|628.32|632.18|628.18|632.33|628.33|632.18|628.18|17
1623763180000|2021-06-15 13:19:40|632.19|628.19|632.16|628.16|632.2|628.2|632.13|628.13|12
1623763190000|2021-06-15 13:19:50|632.17|628.17|632.39|628.39|632.39|628.39|632.17|628.17|19
1623763200000|2021-06-15 13:20:00|632.37|628.37|632.05|628.05|632.37|628.37|632.01|628.01|24
1623763210000|2021-06-15 13:20:10|632.04|628.04|631.97|627.97|632.11|628.11|631.97|627.97|14
1623763220000|2021-06-15 13:20:20|631.96|627.96|631.81|627.81|631.96|627.96|631.81|627.81|13
1623763230000|2021-06-15 13:20:30|631.8|627.8|631.78|627.78|631.8|627.8|631.76|627.76|5
1623763240000|2021-06-15 13:20:40|631.75|627.75|631.76|627.76|631.77|627.77|631.75|627.75|3
1623763250000|2021-06-15 13:20:50|631.77|627.77|631.74|627.74|631.78|627.78|631.74|627.74|12
1623763260000|2021-06-15 13:21:00|631.73|627.73|631.73|627.73|631.75|627.75|631.73|627.73|6
1623763280000|2021-06-15 13:21:20|631.72|627.72|631.86|627.86|631.86|627.86|631.72|627.72|6
1623763290000|2021-06-15 13:21:30|631.9|627.9|631.87|627.87|631.9|627.9|631.86|627.86|11
1623763300000|2021-06-15 13:21:40|631.86|627.86|631.89|627.89|631.99|627.99|631.76|627.76|15
1623763310000|2021-06-15 13:21:50|631.98|627.98|631.97|627.97|632.01|628.01|631.88|627.88|10
1623763320000|2021-06-15 13:22:00|631.96|627.96|631.97|627.97|631.99|627.99|631.95|627.95|14
1623763330000|2021-06-15 13:22:10|631.98|627.98|632.02|628.02|632.07|628.07|631.97|627.97|23
1623763340000|2021-06-15 13:22:20|632.01|628.01|631.95|627.95|632.02|628.02|631.93|627.93|10
1623763350000|2021-06-15 13:22:30|631.92|627.92|631.97|627.97|631.97|627.97|631.92|627.92|8
1623763360000|2021-06-15 13:22:40|631.96|627.96|632.02|628.02|632.06|628.06|631.94|627.94|19
1623763370000|2021-06-15 13:22:50|632.03|628.03|632.04|628.04|632.05|628.05|632.01|628.01|17
1623763380000|2021-06-15 13:23:00|632.01|628.01|631.99|627.99|632.08|628.08|631.99|627.99|17
1623763390000|2021-06-15 13:23:10|632|628|631.99|627.99|632|628|631.98|627.98|9
1623763400000|2021-06-15 13:23:20|631.97|627.97|631.96|627.96|631.98|627.98|631.96|627.96|4
1623763410000|2021-06-15 13:23:30|631.94|627.94|631.85|627.85|631.99|627.99|631.85|627.85|12
1623763420000|2021-06-15 13:23:40|631.88|627.88|631.87|627.87|631.88|627.88|631.86|627.86|13
1623763430000|2021-06-15 13:23:50|631.86|627.86|631.8|627.8|631.87|627.87|631.8|627.8|16
1623763440000|2021-06-15 13:24:00|631.79|627.79|631.35|627.35|631.79|627.79|631.35|627.35|10
1623763450000|2021-06-15 13:24:10|631.31|627.31|631.15|627.15|631.35|627.35|631.14|627.14|15
1623763460000|2021-06-15 13:24:20|631.14|627.14|631.15|627.15|631.18|627.18|631.13|627.13|17
1623763470000|2021-06-15 13:24:30|631.17|627.17|631.24|627.24|631.24|627.24|631.16|627.16|29
1623763480000|2021-06-15 13:24:40|631.22|627.22|630.98|626.98|631.22|627.22|630.97|626.97|22
1623763490000|2021-06-15 13:24:50|630.99|626.99|630.79|626.79|631|627|630.79|626.79|18
1623763500000|2021-06-15 13:25:00|630.8|626.8|630.41|626.41|630.8|626.8|630.41|626.41|21
1623763510000|2021-06-15 13:25:10|630.4|626.4|630.46|626.46|630.46|626.46|630.39|626.39|20
1623763520000|2021-06-15 13:25:20|630.45|626.45|630.52|626.52|630.53|626.53|630.44|626.44|13
1623763530000|2021-06-15 13:25:30|630.53|626.53|630.55|626.55|630.58|626.58|630.52|626.52|22
1623763540000|2021-06-15 13:25:40|630.56|626.56|630.6|626.6|630.6|626.6|630.32|626.32|26
1623763550000|2021-06-15 13:25:50|630.61|626.61|630.61|626.61|630.61|626.61|630.6|626.6|9
1623763560000|2021-06-15 13:26:00|630.6|626.6|630.58|626.58|630.61|626.61|630.58|626.58|13
1623763570000|2021-06-15 13:26:10|630.62|626.62|630.75|626.75|630.85|626.85|630.6|626.6|23
1623763580000|2021-06-15 13:26:20|630.74|626.74|631.19|627.19|631.2|627.2|630.73|626.73|19
1623763590000|2021-06-15 13:26:30|631.17|627.17|630.98|626.98|631.19|627.19|630.98|626.98|16
1623763600000|2021-06-15 13:26:40|630.99|626.99|631.16|627.16|631.27|627.27|630.98|626.98|11
1623763610000|2021-06-15 13:26:50|631.15|627.15|630.91|626.91|631.25|627.25|630.91|626.91|20
1623763620000|2021-06-15 13:27:00|630.92|626.92|630.96|626.96|630.96|626.96|630.89|626.89|11
1623763630000|2021-06-15 13:27:10|630.95|626.95|631.05|627.05|631.05|627.05|630.94|626.94|10
1623763640000|2021-06-15 13:27:20|631.04|627.04|631.03|627.03|631.06|627.06|631.03|627.03|6
1623763650000|2021-06-15 13:27:30|631.04|627.04|631.08|627.08|631.11|627.11|631.04|627.04|6
1623763660000|2021-06-15 13:27:40|631.07|627.07|631.06|627.06|631.07|627.07|631.05|627.05|4
1623763670000|2021-06-15 13:27:50|631.07|627.07|631.06|627.06|631.07|627.07|631.05|627.05|6
1623763680000|2021-06-15 13:28:00|631.04|627.04|631.31|627.31|631.37|627.37|631.04|627.04|14
1623763690000|2021-06-15 13:28:10|631.32|627.32|631.39|627.39|631.41|627.41|631.32|627.32|14
1623763700000|2021-06-15 13:28:20|631.42|627.42|631.42|627.42|631.43|627.43|631.39|627.39|15
1623763710000|2021-06-15 13:28:30|631.43|627.43|631.43|627.43|631.45|627.45|631.42|627.42|11
1623763720000|2021-06-15 13:28:40|631.42|627.42|631.35|627.35|631.44|627.44|631.34|627.34|16
1623763730000|2021-06-15 13:28:50|631.4|627.4|631.35|627.35|631.4|627.4|631.35|627.35|6
1623763740000|2021-06-15 13:29:00|631.37|627.37|631.46|627.46|631.48|627.48|631.37|627.37|14
1623763750000|2021-06-15 13:29:10|631.5|627.5|631.7|627.7|631.83|627.83|631.5|627.5|19
1623763760000|2021-06-15 13:29:20|631.71|627.71|631.78|627.78|631.8|627.8|631.7|627.7|17
1623763770000|2021-06-15 13:29:30|631.79|627.79|631.8|627.8|631.85|627.85|631.71|627.71|19
1623763780000|2021-06-15 13:29:40|631.82|627.82|631.81|627.81|631.83|627.83|631.79|627.79|13
1623763790000|2021-06-15 13:29:50|631.8|627.8|631.83|627.83|631.91|627.91|631.79|627.79|12
1623763800000|2021-06-15 13:30:00|631.84|627.84|631.66|627.66|631.84|627.84|631.63|627.63|18
1623763810000|2021-06-15 13:30:10|631.68|627.68|631.76|627.76|631.79|627.79|631.68|627.68|21
1623763820000|2021-06-15 13:30:20|631.78|627.78|631.77|627.77|631.83|627.83|631.77|627.77|13
1623763830000|2021-06-15 13:30:30|631.8|627.8|631.95|627.95|631.95|627.95|631.78|627.78|23
1623763840000|2021-06-15 13:30:40|632.05|628.05|632.05|628.05|632.09|628.09|632.04|628.04|13
1623763850000|2021-06-15 13:30:50|632.07|628.07|632.04|628.04|632.07|628.07|632.03|628.03|12
1623763860000|2021-06-15 13:31:00|632.05|628.05|632.04|628.04|632.06|628.06|632.01|628.01|11
1623763870000|2021-06-15 13:31:10|632.01|628.01|632.02|628.02|632.06|628.06|631.93|627.93|13
1623763880000|2021-06-15 13:31:20|632.03|628.03|632.01|628.01|632.07|628.07|631.98|627.98|10
1623763890000|2021-06-15 13:31:30|632|628|632|628|632.02|628.02|631.99|627.99|9
1623763900000|2021-06-15 13:31:40|631.99|627.99|631.84|627.84|632|628|631.77|627.77|16
1623763910000|2021-06-15 13:31:50|631.83|627.83|631.74|627.74|631.85|627.85|631.74|627.74|14
1623763920000|2021-06-15 13:32:00|631.75|627.75|631.79|627.79|631.83|627.83|631.74|627.74|18
1623763930000|2021-06-15 13:32:10|631.73|627.73|631.64|627.64|631.75|627.75|631.62|627.62|13
1623763940000|2021-06-15 13:32:20|631.62|627.62|631.62|627.62|631.64|627.64|631.62|627.62|9
1623763950000|2021-06-15 13:32:30|631.57|627.57|631.39|627.39|631.57|627.57|631.38|627.38|14
1623763960000|2021-06-15 13:32:40|631.4|627.4|631.28|627.28|631.4|627.4|631.27|627.27|16
1623763970000|2021-06-15 13:32:50|631.29|627.29|631.3|627.3|631.32|627.32|631.27|627.27|15
1623763980000|2021-06-15 13:33:00|631.31|627.31|631.02|627.02|631.32|627.32|631.01|627.01|14
1623763990000|2021-06-15 13:33:10|631.06|627.06|630.96|626.96|631.06|627.06|630.95|626.95|10
1623764000000|2021-06-15 13:33:20|630.94|626.94|630.65|626.65|630.94|626.94|630.65|626.65|12
1623764010000|2021-06-15 13:33:30|630.5|626.5|630.44|626.44|630.5|626.5|630.43|626.43|7
1623764020000|2021-06-15 13:33:40|630.37|626.37|630.35|626.35|630.39|626.39|630.35|626.35|3
1623764030000|2021-06-15 13:33:50|630.34|626.34|630.3|626.3|630.34|626.34|630.3|626.3|10
1623764040000|2021-06-15 13:34:00|630.33|626.33|630.33|626.33|630.36|626.36|630.32|626.32|13
1623764050000|2021-06-15 13:34:10|630.35|626.35|630.38|626.38|630.43|626.43|630.32|626.32|13
1623764060000|2021-06-15 13:34:20|630.34|626.34|630.34|626.34|630.38|626.38|630.34|626.34|11
1623764070000|2021-06-15 13:34:30|630.32|626.32|630.36|626.36|630.36|626.36|630.32|626.32|5
1623764080000|2021-06-15 13:34:40|630.34|626.34|630.29|626.29|630.34|626.34|630.29|626.29|4
1623764090000|2021-06-15 13:34:50|630.49|626.49|630.47|626.47|630.53|626.53|630.26|626.26|11
1623764100000|2021-06-15 13:35:00|630.42|626.42|630.03|626.03|630.46|626.46|630.03|626.03|20
1623764110000|2021-06-15 13:35:10|630|626|629.8|625.8|630|626|629.79|625.79|11
1623764120000|2021-06-15 13:35:20|629.81|625.81|629.78|625.78|629.83|625.83|629.71|625.71|17
1623764130000|2021-06-15 13:35:30|629.76|625.76|629.75|625.75|629.78|625.78|629.69|625.69|17
1623764140000|2021-06-15 13:35:40|629.74|625.74|629.84|625.84|629.84|625.84|629.72|625.72|15
1623764150000|2021-06-15 13:35:50|629.82|625.82|629.85|625.85|629.85|625.85|629.82|625.82|11
1623764160000|2021-06-15 13:36:00|629.84|625.84|629.84|625.84|629.88|625.88|629.83|625.83|13
1623764170000|2021-06-15 13:36:10|629.83|625.83|629.66|625.66|629.83|625.83|629.63|625.63|5
1623764180000|2021-06-15 13:36:20|629.6|625.6|629.59|625.59|629.62|625.62|629.59|625.59|12
1623764190000|2021-06-15 13:36:30|629.62|625.62|629.44|625.44|629.62|625.62|629.44|625.44|13
1623764200000|2021-06-15 13:36:40|629.39|625.39|629.38|625.38|629.39|625.39|629.35|625.35|6
1623764210000|2021-06-15 13:36:50|629.33|625.33|629.37|625.37|629.38|625.38|629.33|625.33|4
1623764220000|2021-06-15 13:37:00|629.35|625.35|629.11|625.11|629.35|625.35|629.09|625.09|25
1623764230000|2021-06-15 13:37:10|629.12|625.12|629.19|625.19|629.21|625.21|629.12|625.12|19
1623764240000|2021-06-15 13:37:20|629.2|625.2|629.49|625.49|629.49|625.49|629.19|625.19|14
1623764250000|2021-06-15 13:37:30|629.5|625.5|629.41|625.41|629.5|625.5|629.38|625.38|17
1623764260000|2021-06-15 13:37:40|629.37|625.37|629.33|625.33|629.38|625.38|629.29|625.29|17
1623764270000|2021-06-15 13:37:50|629.37|625.37|629.34|625.34|629.39|625.39|629.34|625.34|16
1623764280000|2021-06-15 13:38:00|629.36|625.36|629.36|625.36|629.36|625.36|629.31|625.31|12
1623764290000|2021-06-15 13:38:10|629.35|625.35|629.38|625.38|629.4|625.4|629.35|625.35|11
1623764300000|2021-06-15 13:38:20|629.39|625.39|629.37|625.37|629.39|625.39|629.37|625.37|6
1623764310000|2021-06-15 13:38:30|629.41|625.41|629.36|625.36|629.41|625.41|629.36|625.36|2
1623764320000|2021-06-15 13:38:40|629.38|625.38|629.74|625.74|629.74|625.74|629.38|625.38|15
1623764330000|2021-06-15 13:38:50|629.79|625.79|630.09|626.09|630.12|626.12|629.74|625.74|16
1623764340000|2021-06-15 13:39:00|630.13|626.13|630.09|626.09|630.13|626.13|629.9|625.9|19
1623764350000|2021-06-15 13:39:10|630.06|626.06|629.94|625.94|630.08|626.08|629.93|625.93|23
1623764360000|2021-06-15 13:39:20|629.93|625.93|629.98|625.98|630.04|626.04|629.93|625.93|11
1623764370000|2021-06-15 13:39:30|629.97|625.97|630|626|630.02|626.02|629.96|625.96|12
1623764380000|2021-06-15 13:39:40|630.03|626.03|630.13|626.13|630.16|626.16|630.01|626.01|15
1623764390000|2021-06-15 13:39:50|630.15|626.15|630.23|626.23|630.26|626.26|630.15|626.15|14
1623764400000|2021-06-15 13:40:00|630.22|626.22|630.25|626.25|630.25|626.25|630.22|626.22|12
1623764410000|2021-06-15 13:40:10|630.24|626.24|630.33|626.33|630.33|626.33|630.23|626.23|10
1623764420000|2021-06-15 13:40:20|630.34|626.34|630.46|626.46|630.46|626.46|630.33|626.33|8
1623764430000|2021-06-15 13:40:30|630.45|626.45|630.45|626.45|630.46|626.46|630.43|626.43|15
1623764440000|2021-06-15 13:40:40|630.44|626.44|630.29|626.29|630.44|626.44|630.27|626.27|16
1623764450000|2021-06-15 13:40:50|630.28|626.28|630.06|626.06|630.28|626.28|630.06|626.06|16
1623764460000|2021-06-15 13:41:00|630.09|626.09|630.03|626.03|630.15|626.15|630.03|626.03|16
1623764470000|2021-06-15 13:41:10|630.04|626.04|629.99|625.99|630.07|626.07|629.99|625.99|14
1623764480000|2021-06-15 13:41:20|630|626|630.03|626.03|630.03|626.03|629.94|625.94|21
1623764490000|2021-06-15 13:41:30|630.06|626.06|630.06|626.06|630.06|626.06|629.98|625.98|17
1623764500000|2021-06-15 13:41:40|630|626|629.96|625.96|630|626|629.92|625.92|11
1623764510000|2021-06-15 13:41:50|629.97|625.97|629.99|625.99|630.01|626.01|629.92|625.92|17
1623764520000|2021-06-15 13:42:00|629.98|625.98|629.99|625.99|630.02|626.02|629.97|625.97|15
1623764530000|2021-06-15 13:42:10|629.98|625.98|630.01|626.01|630.03|626.03|629.96|625.96|21
1623764540000|2021-06-15 13:42:20|630|626|630.05|626.05|630.06|626.06|629.99|625.99|15
1623764550000|2021-06-15 13:42:30|630.06|626.06|630.18|626.18|630.18|626.18|630.06|626.06|10
1623764560000|2021-06-15 13:42:40|630.15|626.15|630.08|626.08|630.18|626.18|630.08|626.08|6
1623764570000|2021-06-15 13:42:50|630.11|626.11|630.08|626.08|630.11|626.11|630.08|626.08|3
1623764580000|2021-06-15 13:43:00|630.33|626.33|630.35|626.35|630.35|626.35|630.33|626.33|4
1623764590000|2021-06-15 13:43:10|630.33|626.33|630.25|626.25|630.33|626.33|630.25|626.25|5
1623764600000|2021-06-15 13:43:20|630.24|626.24|630.23|626.23|630.24|626.24|630.23|626.23|4
1623764610000|2021-06-15 13:43:30|630.24|626.24|630.38|626.38|630.38|626.38|630.22|626.22|10
1623764620000|2021-06-15 13:43:40|630.37|626.37|630.41|626.41|630.41|626.41|630.35|626.35|4
1623764630000|2021-06-15 13:43:50|630.4|626.4|630.32|626.32|630.42|626.42|630.32|626.32|7
1623764650000|2021-06-15 13:44:10|630.31|626.31|630.32|626.32|630.32|626.32|630.31|626.31|2
1623764660000|2021-06-15 13:44:20|630.31|626.31|630.36|626.36|630.37|626.37|630.31|626.31|5
1623764670000|2021-06-15 13:44:30|630.34|626.34|630.42|626.42|630.42|626.42|630.34|626.34|11
1623764680000|2021-06-15 13:44:40|630.41|626.41|630.45|626.45|630.45|626.45|630.4|626.4|6
1623764690000|2021-06-15 13:44:50|630.46|626.46|630.46|626.46|630.46|626.46|630.46|626.46|1
1623764700000|2021-06-15 13:45:00|630.45|626.45|630.46|626.46|630.48|626.48|630.44|626.44|14
1623764710000|2021-06-15 13:45:10|630.48|626.48|631.04|627.04|631.04|627.04|630.48|626.48|8
1623764720000|2021-06-15 13:45:20|631.05|627.05|631.32|627.32|631.33|627.33|631.05|627.05|9
1623764730000|2021-06-15 13:45:30|631.33|627.33|631.38|627.38|631.38|627.38|631.31|627.31|8
1623764740000|2021-06-15 13:45:40|631.4|627.4|631.36|627.36|631.42|627.42|631.36|627.36|3
1623764750000|2021-06-15 13:45:50|631.38|627.38|631.36|627.36|631.38|627.38|631.32|627.32|9
1623764760000|2021-06-15 13:46:00|631.28|627.28|631.06|627.06|631.28|627.28|630.99|626.99|16
1623764770000|2021-06-15 13:46:10|630.95|626.95|630.95|626.95|630.95|626.95|630.95|626.95|1
1623764780000|2021-06-15 13:46:20|630.96|626.96|630.6|626.6|630.96|626.96|630.6|626.6|6
1623764790000|2021-06-15 13:46:30|630.62|626.62|630.44|626.44|630.63|626.63|630.44|626.44|9
1623764800000|2021-06-15 13:46:40|630.41|626.41|630.38|626.38|630.44|626.44|630.37|626.37|14
1623764810000|2021-06-15 13:46:50|630.4|626.4|630.28|626.28|630.4|626.4|630.26|626.26|11
1623764820000|2021-06-15 13:47:00|630.29|626.29|630.14|626.14|630.29|626.29|630.14|626.14|9
1623764830000|2021-06-15 13:47:10|630.09|626.09|630.18|626.18|630.18|626.18|630.04|626.04|6
1623764840000|2021-06-15 13:47:20|630.02|626.02|630.03|626.03|630.18|626.18|629.97|625.97|8
1623764850000|2021-06-15 13:47:30|630.12|626.12|629.88|625.88|630.12|626.12|629.88|625.88|4
1623764860000|2021-06-15 13:47:40|629.72|625.72|629.63|625.63|629.72|625.72|629.59|625.59|7
1623764870000|2021-06-15 13:47:50|629.62|625.62|629.54|625.54|629.62|625.62|629.48|625.48|15
1623764880000|2021-06-15 13:48:00|629.53|625.53|629.45|625.45|629.56|625.56|629.45|625.45|7
1623764890000|2021-06-15 13:48:10|629.43|625.43|629.28|625.28|629.43|625.43|629.26|625.26|11
1623764900000|2021-06-15 13:48:20|629.27|625.27|629.16|625.16|629.3|625.3|629.16|625.16|9
1623764910000|2021-06-15 13:48:30|629.14|625.14|629.21|625.21|629.22|625.22|629.14|625.14|6
1623764920000|2021-06-15 13:48:40|629.15|625.15|629.14|625.14|629.15|625.15|629.14|625.14|4
1623764930000|2021-06-15 13:48:50|629.13|625.13|629.19|625.19|629.19|625.19|629.13|625.13|3
1623764940000|2021-06-15 13:49:00|629.18|625.18|629.39|625.39|629.39|625.39|629.17|625.17|12
1623764950000|2021-06-15 13:49:10|629.42|625.42|629.53|625.53|629.55|625.55|629.42|625.42|13
1623764960000|2021-06-15 13:49:20|629.54|625.54|629.47|625.47|629.54|625.54|629.44|625.44|14
1623764970000|2021-06-15 13:49:30|629.48|625.48|629.42|625.42|629.49|625.49|629.42|625.42|11
1623764980000|2021-06-15 13:49:40|629.43|625.43|629.35|625.35|629.44|625.44|629.35|625.35|14
1623764990000|2021-06-15 13:49:50|629.34|625.34|629.35|625.35|629.35|625.35|629.31|625.31|10
1623765000000|2021-06-15 13:50:00|629.34|625.34|629.21|625.21|629.37|625.37|629.21|625.21|11
1623765010000|2021-06-15 13:50:10|629.11|625.11|629.04|625.04|629.12|625.12|628.99|624.99|8
1623765020000|2021-06-15 13:50:20|629.02|625.02|629.02|625.02|629.04|625.04|628.98|624.98|5
1623765030000|2021-06-15 13:50:30|629.03|625.03|629.2|625.2|629.2|625.2|629.03|625.03|10
1623765040000|2021-06-15 13:50:40|629.19|625.19|629.11|625.11|629.29|625.29|629.11|625.11|16
1623765050000|2021-06-15 13:50:50|629.09|625.09|629|625|629.09|625.09|628.99|624.99|8
1623765060000|2021-06-15 13:51:00|628.99|624.99|628.99|624.99|629|625|628.97|624.97|7
1623765070000|2021-06-15 13:51:10|629|625|629.01|625.01|629.19|625.19|628.98|624.98|7
1623765080000|2021-06-15 13:51:20|629.23|625.23|629.28|625.28|629.28|625.28|629.09|625.09|17
1623765090000|2021-06-15 13:51:30|629.18|625.18|629.28|625.28|629.29|625.29|629.18|625.18|19
1623765100000|2021-06-15 13:51:40|629.27|625.27|629.23|625.23|629.35|625.35|629.2|625.2|10
1623765110000|2021-06-15 13:51:50|629.3|625.3|629.44|625.44|629.44|625.44|629.23|625.23|18
1623765120000|2021-06-15 13:52:00|629.42|625.42|629.27|625.27|629.44|625.44|629.23|625.23|19
1623765130000|2021-06-15 13:52:10|629.25|625.25|629.55|625.55|629.55|625.55|629.21|625.21|23
1623765140000|2021-06-15 13:52:20|629.57|625.57|629.58|625.58|629.62|625.62|629.53|625.53|25
1623765150000|2021-06-15 13:52:30|629.55|625.55|629.88|625.88|629.9|625.9|629.55|625.55|23
1623765160000|2021-06-15 13:52:40|629.92|625.92|629.85|625.85|629.92|625.92|629.84|625.84|14
1623765170000|2021-06-15 13:52:50|629.84|625.84|629.89|625.89|629.92|625.92|629.84|625.84|17
1623765180000|2021-06-15 13:53:00|629.88|625.88|630.35|626.35|630.35|626.35|629.88|625.88|22
1623765190000|2021-06-15 13:53:10|630.31|626.31|630.38|626.38|630.39|626.39|630.29|626.29|17
1623765200000|2021-06-15 13:53:20|630.39|626.39|630.62|626.62|630.64|626.64|630.39|626.39|20
1623765210000|2021-06-15 13:53:30|630.58|626.58|630.46|626.46|630.62|626.62|630.45|626.45|17
1623765220000|2021-06-15 13:53:40|630.47|626.47|630.48|626.48|630.48|626.48|630.42|626.42|13
1623765230000|2021-06-15 13:53:50|630.47|626.47|630.45|626.45|630.47|626.47|630.45|626.45|5
1623765240000|2021-06-15 13:54:00|630.46|626.46|630.9|626.9|630.92|626.92|630.45|626.45|19
1623765250000|2021-06-15 13:54:10|630.89|626.89|630.66|626.66|630.9|626.9|630.65|626.65|26
1623765260000|2021-06-15 13:54:20|630.67|626.67|630.62|626.62|630.7|626.7|630.54|626.54|21
1623765270000|2021-06-15 13:54:30|630.58|626.58|630.73|626.73|630.77|626.77|630.46|626.46|17
1623765280000|2021-06-15 13:54:40|630.75|626.75|630.51|626.51|630.75|626.75|630.44|626.44|21
1623765290000|2021-06-15 13:54:50|630.52|626.52|630.51|626.51|630.53|626.53|630.51|626.51|6
1623765300000|2021-06-15 13:55:00|630.5|626.5|630.43|626.43|630.5|626.5|630.43|626.43|8
1623765310000|2021-06-15 13:55:10|630.44|626.44|630.55|626.55|630.56|626.56|630.44|626.44|7
1623765320000|2021-06-15 13:55:20|630.56|626.56|630.53|626.53|630.57|626.57|630.53|626.53|6
1623765330000|2021-06-15 13:55:30|630.52|626.52|630.54|626.54|630.54|626.54|630.52|626.52|9
1623765340000|2021-06-15 13:55:40|630.53|626.53|630.55|626.55|630.56|626.56|630.52|626.52|11
1623765350000|2021-06-15 13:55:50|630.56|626.56|630.57|626.57|630.57|626.57|630.54|626.54|13
1623765360000|2021-06-15 13:56:00|630.56|626.56|630.45|626.45|630.57|626.57|630.45|626.45|8
1623765370000|2021-06-15 13:56:10|630.46|626.46|630.44|626.44|630.5|626.5|630.43|626.43|10
1623765380000|2021-06-15 13:56:20|630.43|626.43|630.34|626.34|630.46|626.46|630.31|626.31|20
1623765390000|2021-06-15 13:56:30|630.32|626.32|630.27|626.27|630.35|626.35|630.27|626.27|6
1623765400000|2021-06-15 13:56:40|630.28|626.28|630.05|626.05|630.28|626.28|630.05|626.05|13
1623765410000|2021-06-15 13:56:50|630.06|626.06|630.07|626.07|630.07|626.07|630.05|626.05|13
1623765420000|2021-06-15 13:57:00|630.08|626.08|629.91|625.91|630.08|626.08|629.91|625.91|12
1623765430000|2021-06-15 13:57:10|629.95|625.95|630.18|626.18|630.26|626.26|629.94|625.94|15
1623765440000|2021-06-15 13:57:20|630.26|626.26|630.23|626.23|630.27|626.27|630.17|626.17|24
1623765450000|2021-06-15 13:57:30|630.26|626.26|630.6|626.6|630.61|626.61|630.25|626.25|20
1623765460000|2021-06-15 13:57:40|630.59|626.59|630.49|626.49|630.6|626.6|630.46|626.46|21
1623765470000|2021-06-15 13:57:50|630.48|626.48|630.57|626.57|630.61|626.61|630.47|626.47|17
1623765480000|2021-06-15 13:58:00|630.61|626.61|630.63|626.63|630.63|626.63|630.52|626.52|15
1623765490000|2021-06-15 13:58:10|630.66|626.66|631.12|627.12|631.17|627.17|630.66|626.66|25
1623765500000|2021-06-15 13:58:20|631.11|627.11|631.44|627.44|631.44|627.44|631.1|627.1|30
1623765510000|2021-06-15 13:58:30|631.42|627.42|631.55|627.55|631.55|627.55|631.41|627.41|16
1623765520000|2021-06-15 13:58:40|631.56|627.56|631.61|627.61|631.63|627.63|631.51|627.51|13
1623765530000|2021-06-15 13:58:50|631.49|627.49|631.51|627.51|631.69|627.69|631.45|627.45|25
1623765540000|2021-06-15 13:59:00|631.6|627.6|631.23|627.23|631.64|627.64|631.22|627.22|26
1623765550000|2021-06-15 13:59:10|631.24|627.24|631.61|627.61|631.61|627.61|631.24|627.24|29
1623765560000|2021-06-15 13:59:20|631.67|627.67|631.66|627.66|631.68|627.68|631.59|627.59|24
1623765570000|2021-06-15 13:59:30|631.63|627.63|631.33|627.33|631.63|627.63|631.33|627.33|23
1623765580000|2021-06-15 13:59:40|631.31|627.31|631.34|627.34|631.35|627.35|631.31|627.31|17
1623765590000|2021-06-15 13:59:50|631.31|627.31|630.99|626.99|631.32|627.32|630.99|626.99|7
1623765600000|2021-06-15 14:00:00|630.95|626.95|630.95|626.95|630.97|626.97|630.95|626.95|9
1623765610000|2021-06-15 14:00:10|630.94|626.94|631.19|627.19|631.19|627.19|630.94|626.94|13
1623765620000|2021-06-15 14:00:20|631.18|627.18|631.21|627.21|631.23|627.23|631.18|627.18|9
1623765630000|2021-06-15 14:00:30|630.97|626.97|630.91|626.91|631.03|627.03|630.79|626.79|22
1623765640000|2021-06-15 14:00:40|630.92|626.92|630.97|626.97|631.02|627.02|630.9|626.9|17
1623765650000|2021-06-15 14:00:50|630.85|626.85|630.89|626.89|630.93|626.93|630.77|626.77|14
1623765660000|2021-06-15 14:01:00|630.88|626.88|630.81|626.81|630.88|626.88|630.76|626.76|18
1623765670000|2021-06-15 14:01:10|630.78|626.78|630.29|626.29|630.79|626.79|630.28|626.28|20
1623765680000|2021-06-15 14:01:20|630.31|626.31|630.1|626.1|630.31|626.31|630.1|626.1|11
1623765690000|2021-06-15 14:01:30|630.09|626.09|630.05|626.05|630.09|626.09|630.05|626.05|6
1623765700000|2021-06-15 14:01:40|630.02|626.02|629.22|625.22|630.02|626.02|629.22|625.22|23
1623765710000|2021-06-15 14:01:50|629.09|625.09|628.86|624.86|629.1|625.1|628.86|624.86|18
1623765720000|2021-06-15 14:02:00|628.7|624.7|628.29|624.29|628.7|624.7|628.2|624.2|22
1623765730000|2021-06-15 14:02:10|628.2|624.2|627.97|623.97|628.32|624.32|627.97|623.97|20
1623765740000|2021-06-15 14:02:20|627.99|623.99|627.83|623.83|627.99|623.99|627.83|623.83|16
1623765750000|2021-06-15 14:02:30|627.82|623.82|627.74|623.74|627.86|623.86|627.73|623.73|14
1623765760000|2021-06-15 14:02:40|627.73|623.73|627.84|623.84|627.84|623.84|627.73|623.73|11
1623765770000|2021-06-15 14:02:50|627.83|623.83|628.12|624.12|628.12|624.12|627.81|623.81|15
1623765780000|2021-06-15 14:03:00|628.11|624.11|627.65|623.65|628.17|624.17|627.65|623.65|30
1623765790000|2021-06-15 14:03:10|627.66|623.66|627.37|623.37|627.66|623.66|627.3|623.3|18
1623765800000|2021-06-15 14:03:20|627.39|623.39|627.1|623.1|627.4|623.4|627.07|623.07|17
1623765810000|2021-06-15 14:03:30|627.06|623.06|627.04|623.04|627.09|623.09|627|623|12
1623765820000|2021-06-15 14:03:40|627.05|623.05|627.06|623.06|627.17|623.17|626.92|622.92|22
1623765830000|2021-06-15 14:03:50|627.03|623.03|627.05|623.05|627.25|623.25|627.03|623.03|26
1623765840000|2021-06-15 14:04:00|627.04|623.04|627.3|623.3|627.37|623.37|627.04|623.04|18
1623765850000|2021-06-15 14:04:10|627.29|623.29|627.45|623.45|627.48|623.48|627.25|623.25|24
1623765860000|2021-06-15 14:04:20|627.44|623.44|627.07|623.07|627.44|623.44|627.07|623.07|24
1623765870000|2021-06-15 14:04:30|627.09|623.09|627.08|623.08|627.18|623.18|627.05|623.05|27
1623765880000|2021-06-15 14:04:40|627.07|623.07|626.98|622.98|627.07|623.07|626.95|622.95|22
1623765890000|2021-06-15 14:04:50|626.96|622.96|626.77|622.77|627.02|623.02|626.77|622.77|12
1623765900000|2021-06-15 14:05:00|626.79|622.79|626.89|622.89|626.9|622.9|626.79|622.79|18
1623765910000|2021-06-15 14:05:10|626.9|622.9|626.86|622.86|626.95|622.95|626.86|622.86|13
1623765920000|2021-06-15 14:05:20|626.89|622.89|626.82|622.82|626.89|622.89|626.82|622.82|19
1623765930000|2021-06-15 14:05:30|626.81|622.81|626.77|622.77|626.81|622.81|626.73|622.73|17
1623765940000|2021-06-15 14:05:40|626.74|622.74|626.24|622.24|626.76|622.76|626.22|622.22|24
1623765950000|2021-06-15 14:05:50|626.23|622.23|625.85|621.85|626.23|622.23|625.85|621.85|17
1623765960000|2021-06-15 14:06:00|625.84|621.84|625.57|621.57|625.84|621.84|625.42|621.42|22
1623765970000|2021-06-15 14:06:10|625.56|621.56|625.11|621.11|625.63|621.63|624.84|620.84|17
1623765980000|2021-06-15 14:06:20|625.52|621.52|624.08|620.08|625.63|621.63|624.06|620.06|20
1623765990000|2021-06-15 14:06:30|624.14|620.14|624.91|620.91|624.97|620.97|624.03|620.03|27
1623766000000|2021-06-15 14:06:40|624.94|620.94|625.25|621.25|625.31|621.31|624.94|620.94|29
1623766010000|2021-06-15 14:06:50|625.24|621.24|625.13|621.13|625.24|621.24|625.13|621.13|22
1623766020000|2021-06-15 14:07:00|625.15|621.15|625.1|621.1|625.18|621.18|625.07|621.07|30
1623766030000|2021-06-15 14:07:10|625.12|621.12|625.45|621.45|625.45|621.45|625.08|621.08|28
1623766040000|2021-06-15 14:07:20|625.5|621.5|625.95|621.95|625.96|621.96|625.5|621.5|32
1623766050000|2021-06-15 14:07:30|625.96|621.96|626.13|622.13|626.17|622.17|625.9|621.9|32
1623766060000|2021-06-15 14:07:40|626.16|622.16|626.4|622.4|626.4|622.4|626.16|622.16|17
1623766070000|2021-06-15 14:07:50|626.39|622.39|626.27|622.27|626.51|622.51|626.27|622.27|17
1623766080000|2021-06-15 14:08:00|626.3|622.3|626.5|622.5|626.53|622.53|626.28|622.28|24
1623766090000|2021-06-15 14:08:10|626.52|622.52|626.48|622.48|626.6|622.6|626.46|622.46|22
1623766100000|2021-06-15 14:08:20|626.47|622.47|626.53|622.53|626.57|622.57|626.46|622.46|23
1623766110000|2021-06-15 14:08:30|626.54|622.54|626.62|622.62|626.63|622.63|626.53|622.53|16
1623766120000|2021-06-15 14:08:40|626.61|622.61|626.57|622.57|626.61|622.61|626.5|622.5|18
1623766130000|2021-06-15 14:08:50|626.58|622.58|626.64|622.64|626.66|622.66|626.57|622.57|12
1623766140000|2021-06-15 14:09:00|626.65|622.65|626.63|622.63|626.72|622.72|626.56|622.56|17
1623766150000|2021-06-15 14:09:10|626.62|622.62|626.54|622.54|626.63|622.63|626.54|622.54|3
1623766160000|2021-06-15 14:09:20|626.58|622.58|626.51|622.51|626.61|622.61|626.51|622.51|16
1623766170000|2021-06-15 14:09:30|626.52|622.52|626.51|622.51|626.52|622.52|626.51|622.51|2
1623766180000|2021-06-15 14:09:40|626.44|622.44|626.45|622.45|626.45|622.45|626.44|622.44|4
1623766190000|2021-06-15 14:09:50|626.44|622.44|626.44|622.44|626.46|622.46|626.44|622.44|11
1623766200000|2021-06-15 14:10:00|626.43|622.43|626.42|622.42|626.46|622.46|626.41|622.41|14
1623766210000|2021-06-15 14:10:10|626.41|622.41|626.69|622.69|626.7|622.7|626.41|622.41|24
1623766220000|2021-06-15 14:10:20|626.7|622.7|626.71|622.71|626.74|622.74|626.69|622.69|13
1623766230000|2021-06-15 14:10:30|626.7|622.7|626.77|622.77|626.81|622.81|626.68|622.68|14
1623766240000|2021-06-15 14:10:40|626.72|622.72|626.82|622.82|626.82|622.82|626.67|622.67|15
1623766250000|2021-06-15 14:10:50|626.81|622.81|626.77|622.77|626.82|622.82|626.73|622.73|20
1623766260000|2021-06-15 14:11:00|626.82|622.82|627.03|623.03|627.03|623.03|626.77|622.77|27
1623766270000|2021-06-15 14:11:10|627.07|623.07|626.83|622.83|627.16|623.16|626.83|622.83|26
1623766280000|2021-06-15 14:11:20|626.84|622.84|626.72|622.72|626.84|622.84|626.65|622.65|18
1623766290000|2021-06-15 14:11:30|626.73|622.73|626.85|622.85|626.85|622.85|626.72|622.72|13
1623766300000|2021-06-15 14:11:40|626.86|622.86|626.84|622.84|626.94|622.94|626.81|622.81|26
1623766310000|2021-06-15 14:11:50|626.81|622.81|626.78|622.78|626.9|622.9|626.77|622.77|16
1623766320000|2021-06-15 14:12:00|626.8|622.8|626.85|622.85|626.9|622.9|626.8|622.8|25
1623766330000|2021-06-15 14:12:10|626.86|622.86|626.81|622.81|626.87|622.87|626.79|622.79|29
1623766340000|2021-06-15 14:12:20|626.82|622.82|626.82|622.82|626.83|622.83|626.8|622.8|11
1623766350000|2021-06-15 14:12:30|626.83|622.83|626.82|622.82|626.83|622.83|626.81|622.81|4
1623766360000|2021-06-15 14:12:40|626.81|622.81|626.86|622.86|626.89|622.89|626.81|622.81|15
1623766370000|2021-06-15 14:12:50|626.88|622.88|627.16|623.16|627.17|623.17|626.83|622.83|11
1623766380000|2021-06-15 14:13:00|627.15|623.15|627.47|623.47|627.47|623.47|627.15|623.15|17
1623766390000|2021-06-15 14:13:10|627.49|623.49|627.63|623.63|627.63|623.63|627.47|623.47|16
1623766400000|2021-06-15 14:13:20|627.64|623.64|627.71|623.71|627.71|623.71|627.64|623.64|13
1623766410000|2021-06-15 14:13:30|627.72|623.72|627.92|623.92|627.96|623.96|627.68|623.68|18
1623766420000|2021-06-15 14:13:40|627.94|623.94|627.81|623.81|628.01|624.01|627.8|623.8|22
1623766430000|2021-06-15 14:13:50|627.82|623.82|627.82|623.82|627.86|623.86|627.74|623.74|28
1623766440000|2021-06-15 14:14:00|627.83|623.83|627.77|623.77|627.87|623.87|627.77|623.77|17
1623766450000|2021-06-15 14:14:10|627.73|623.73|627.65|623.65|627.77|623.77|627.47|623.47|25
1623766460000|2021-06-15 14:14:20|627.62|623.62|627.62|623.62|627.65|623.65|627.6|623.6|16
1623766470000|2021-06-15 14:14:30|627.57|623.57|627.5|623.5|627.61|623.61|627.5|623.5|19
1623766480000|2021-06-15 14:14:40|627.51|623.51|627.49|623.49|627.52|623.52|627.45|623.45|18
1623766490000|2021-06-15 14:14:50|627.5|623.5|627.61|623.61|627.65|623.65|627.49|623.49|27
1623766500000|2021-06-15 14:15:00|627.66|623.66|627.6|623.6|627.66|623.66|627.56|623.56|22
1623766510000|2021-06-15 14:15:10|627.61|623.61|627.62|623.62|627.76|623.76|627.6|623.6|23
1623766520000|2021-06-15 14:15:20|627.64|623.64|628.1|624.1|628.1|624.1|627.63|623.63|19
1623766530000|2021-06-15 14:15:30|628.09|624.09|628.02|624.02|628.18|624.18|628.02|624.02|26
1623766540000|2021-06-15 14:15:40|628.01|624.01|627.84|623.84|628.08|624.08|627.83|623.83|23
1623766550000|2021-06-15 14:15:50|627.85|623.85|627.83|623.83|627.87|623.87|627.82|623.82|13
1623766560000|2021-06-15 14:16:00|627.84|623.84|627.46|623.46|627.84|623.84|627.45|623.45|30
1623766570000|2021-06-15 14:16:10|627.45|623.45|626.85|622.85|627.46|623.46|626.85|622.85|25
1623766580000|2021-06-15 14:16:20|626.96|622.96|626.64|622.64|626.96|622.96|626.64|622.64|14
1623766590000|2021-06-15 14:16:30|626.45|622.45|626.68|622.68|626.94|622.94|626.45|622.45|19
1623766600000|2021-06-15 14:16:40|626.69|622.69|626.61|622.61|626.69|622.69|626.55|622.55|22
1623766610000|2021-06-15 14:16:50|626.62|622.62|626.59|622.59|626.64|622.64|626.57|622.57|20
1623766620000|2021-06-15 14:17:00|626.58|622.58|626.19|622.19|626.58|622.58|626.19|622.19|30
1623766630000|2021-06-15 14:17:10|626.18|622.18|625.91|621.91|626.18|622.18|625.84|621.84|21
1623766640000|2021-06-15 14:17:20|625.9|621.9|625.58|621.58|625.91|621.91|625.56|621.56|29
1623766650000|2021-06-15 14:17:30|625.59|621.59|625.63|621.63|625.66|621.66|625.57|621.57|30
1623766660000|2021-06-15 14:17:40|625.65|621.65|625.46|621.46|625.66|621.66|625.46|621.46|24
1623766670000|2021-06-15 14:17:50|625.49|621.49|625.3|621.3|625.5|621.5|625.25|621.25|27
1623766680000|2021-06-15 14:18:00|625.27|621.27|625.13|621.13|625.44|621.44|625.13|621.13|22
1623766690000|2021-06-15 14:18:10|625.03|621.03|624.12|620.12|625.03|621.03|624.12|620.12|29
1623766700000|2021-06-15 14:18:20|624.17|620.17|624.41|620.41|624.47|620.47|624.16|620.16|35
1623766710000|2021-06-15 14:18:30|624.46|620.46|624.31|620.31|624.61|620.61|624.26|620.26|29
1623766720000|2021-06-15 14:18:40|624.32|620.32|624.26|620.26|624.4|620.4|624.26|620.26|19
1623766730000|2021-06-15 14:18:50|624.25|620.25|624.48|620.48|624.5|620.5|624.23|620.23|20
1623766740000|2021-06-15 14:19:00|624.44|620.44|624.04|620.04|624.46|620.46|624.03|620.03|25
1623766750000|2021-06-15 14:19:10|624|620|623.72|619.72|624|620|623.72|619.72|20
1623766760000|2021-06-15 14:19:20|623.73|619.73|623.78|619.78|623.79|619.79|623.72|619.72|10
1623766770000|2021-06-15 14:19:30|623.77|619.77|623.62|619.62|623.79|619.79|623.62|619.62|15
1623766780000|2021-06-15 14:19:40|623.63|619.63|623.68|619.68|623.76|619.76|623.62|619.62|22
1623766790000|2021-06-15 14:19:50|623.63|619.63|623.6|619.6|623.69|619.69|623.56|619.56|31
1623766800000|2021-06-15 14:20:00|623.69|619.69|623.32|619.32|623.69|619.69|623.15|619.15|26
1623766810000|2021-06-15 14:20:10|623.34|619.34|624.01|620.01|624.01|620.01|623.23|619.23|32
1623766820000|2021-06-15 14:20:20|624.03|620.03|623.95|619.95|624.04|620.04|623.92|619.92|27
1623766830000|2021-06-15 14:20:30|623.98|619.98|623.61|619.61|624.01|620.01|623.61|619.61|19
1623766840000|2021-06-15 14:20:40|623.64|619.64|623.92|619.92|623.93|619.93|623.62|619.62|33
1623766850000|2021-06-15 14:20:50|623.91|619.91|624.02|620.02|624.04|620.04|623.68|619.68|27
1623766860000|2021-06-15 14:21:00|624.07|620.07|624.46|620.46|624.58|620.58|624.07|620.07|20
1623766870000|2021-06-15 14:21:10|624.51|620.51|624.3|620.3|624.72|620.72|624.15|620.15|33
1623766880000|2021-06-15 14:21:20|624.31|620.31|624.79|620.79|624.79|620.79|624.27|620.27|25
1623766890000|2021-06-15 14:21:30|624.78|620.78|624.62|620.62|624.78|620.78|624.46|620.46|29
1623766900000|2021-06-15 14:21:40|624.64|620.64|624.71|620.71|624.71|620.71|624.53|620.53|26
1623766910000|2021-06-15 14:21:50|624.73|620.73|624.86|620.86|624.86|620.86|624.7|620.7|14
1623766920000|2021-06-15 14:22:00|624.85|620.85|624.59|620.59|624.86|620.86|624.59|620.59|26
1623766930000|2021-06-15 14:22:10|624.6|620.6|624.74|620.74|624.75|620.75|624.6|620.6|21
1623766940000|2021-06-15 14:22:20|624.75|620.75|624.66|620.66|624.75|620.75|624.62|620.62|25
1623766950000|2021-06-15 14:22:30|624.65|620.65|624.73|620.73|624.73|620.73|624.65|620.65|11
1623766960000|2021-06-15 14:22:40|624.72|620.72|624.73|620.73|624.74|620.74|624.72|620.72|8
1623766970000|2021-06-15 14:22:50|624.72|620.72|624.52|620.52|624.72|620.72|624.49|620.49|34
1623766980000|2021-06-15 14:23:00|624.51|620.51|624.5|620.5|624.54|620.54|624.45|620.45|23
1623766990000|2021-06-15 14:23:10|624.49|620.49|624.51|620.51|624.52|620.52|624.44|620.44|16
1623767000000|2021-06-15 14:23:20|624.5|620.5|624.4|620.4|624.53|620.53|624.37|620.37|17
1623767010000|2021-06-15 14:23:30|624.41|620.41|624.3|620.3|624.41|620.41|624.29|620.29|21
1623767020000|2021-06-15 14:23:40|624.34|620.34|624.2|620.2|624.34|620.34|624.2|620.2|17
1623767030000|2021-06-15 14:23:50|624.18|620.18|624.19|620.19|624.24|620.24|624.15|620.15|9
1623767040000|2021-06-15 14:24:00|624.17|620.17|624.11|620.11|624.19|620.19|624.1|620.1|10
1623767050000|2021-06-15 14:24:10|624.14|620.14|624.16|620.16|624.19|620.19|624.14|620.14|13
1623767060000|2021-06-15 14:24:20|624.17|620.17|624.23|620.23|624.27|620.27|624.14|620.14|24
1623767070000|2021-06-15 14:24:30|624.25|620.25|624.22|620.22|624.29|620.29|624.18|620.18|17
1623767080000|2021-06-15 14:24:40|624.21|620.21|624.2|620.2|624.21|620.21|624.11|620.11|21
1623767090000|2021-06-15 14:24:50|624.13|620.13|624.16|620.16|624.22|620.22|624.13|620.13|14
1623767100000|2021-06-15 14:25:00|624.14|620.14|624.05|620.05|624.16|620.16|623.95|619.95|18
1623767110000|2021-06-15 14:25:10|624.09|620.09|623.91|619.91|624.1|620.1|623.91|619.91|14
1623767120000|2021-06-15 14:25:20|623.92|619.92|623.9|619.9|623.92|619.92|623.86|619.86|8
1623767130000|2021-06-15 14:25:30|623.83|619.83|623.39|619.39|623.85|619.85|623.39|619.39|25
1623767140000|2021-06-15 14:25:40|623.43|619.43|623.06|619.06|623.45|619.45|623.06|619.06|15
1623767150000|2021-06-15 14:25:50|622.97|618.97|622.01|618.01|622.97|618.97|621.58|617.58|26
1623767160000|2021-06-15 14:26:00|621.95|617.95|621.03|617.03|622.01|618.01|621.03|617.03|33
1623767170000|2021-06-15 14:26:10|621.13|617.13|620.72|616.72|621.13|617.13|620.48|616.48|34
1623767180000|2021-06-15 14:26:20|620.63|616.63|619.92|615.92|620.69|616.69|619.9|615.9|35
1623767190000|2021-06-15 14:26:30|619.93|615.93|620.47|616.47|620.47|616.47|619.56|615.56|33
1623767200000|2021-06-15 14:26:40|620.45|616.45|620.25|616.25|620.82|616.82|620.25|616.25|33
1623767210000|2021-06-15 14:26:50|620.24|616.24|620|616|620.41|616.41|619.97|615.97|30
1623767220000|2021-06-15 14:27:00|619.98|615.98|620.22|616.22|620.3|616.3|619.87|615.87|29
1623767230000|2021-06-15 14:27:10|620.23|616.23|620.77|616.77|620.8|616.8|620.23|616.23|32
1623767240000|2021-06-15 14:27:20|620.8|616.8|620.9|616.9|621|617|620.8|616.8|29
1623767250000|2021-06-15 14:27:30|620.89|616.89|620.5|616.5|621|617|620.4|616.4|32
1623767260000|2021-06-15 14:27:40|620.53|616.53|620.67|616.67|620.74|616.74|620.53|616.53|27
1623767270000|2021-06-15 14:27:50|620.69|616.69|620.26|616.26|620.7|616.7|620.25|616.25|32
1623767280000|2021-06-15 14:28:00|620.25|616.25|620.61|616.61|620.61|616.61|620.15|616.15|32
1623767290000|2021-06-15 14:28:10|620.62|616.62|620.76|616.76|620.79|616.79|620.61|616.61|25
1623767300000|2021-06-15 14:28:20|620.77|616.77|620.82|616.82|620.82|616.82|620.59|616.59|29
1623767310000|2021-06-15 14:28:30|620.81|616.81|620.76|616.76|620.86|616.86|620.75|616.75|23
1623767320000|2021-06-15 14:28:40|620.79|616.79|620.85|616.85|620.87|616.87|620.79|616.79|25
1623767330000|2021-06-15 14:28:50|620.86|616.86|620.6|616.6|620.86|616.86|620.6|616.6|29
1623767340000|2021-06-15 14:29:00|620.61|616.61|620.8|616.8|620.84|616.84|620.61|616.61|30
1623767350000|2021-06-15 14:29:10|620.79|616.79|620.8|616.8|620.85|616.85|620.79|616.79|16
1623767360000|2021-06-15 14:29:20|620.79|616.79|621.02|617.02|621.02|617.02|620.79|616.79|25
1623767370000|2021-06-15 14:29:30|621.04|617.04|621.5|617.5|621.5|617.5|621.04|617.04|23
1623767380000|2021-06-15 14:29:40|621.52|617.52|621.21|617.21|621.53|617.53|621.15|617.15|29
1623767390000|2021-06-15 14:29:50|621.16|617.16|621.2|617.2|621.24|617.24|621.07|617.07|24
1623767400000|2021-06-15 14:30:00|621.22|617.22|620.67|616.67|621.22|617.22|620.67|616.67|31
1623767410000|2021-06-15 14:30:10|620.66|616.66|620.48|616.48|620.68|616.68|620.43|616.43|34
1623767420000|2021-06-15 14:30:20|620.46|616.46|620.31|616.31|620.49|616.49|620.31|616.31|27
1623767430000|2021-06-15 14:30:30|620.3|616.3|620.14|616.14|620.3|616.3|620.14|616.14|23
1623767440000|2021-06-15 14:30:40|620.17|616.17|620.16|616.16|620.23|616.23|620.12|616.12|23
1623767450000|2021-06-15 14:30:50|620.17|616.17|619.97|615.97|620.2|616.2|619.95|615.95|23
1623767460000|2021-06-15 14:31:00|619.99|615.99|619.67|615.67|619.99|615.99|619.67|615.67|17
1623767470000|2021-06-15 14:31:10|619.41|615.41|618.73|614.73|619.41|615.41|618.67|614.67|22
1623767480000|2021-06-15 14:31:20|618.67|614.67|618.71|614.71|618.72|614.72|618.51|614.51|27
1623767490000|2021-06-15 14:31:30|618.72|614.72|618.83|614.83|618.88|614.88|618.64|614.64|28
1623767500000|2021-06-15 14:31:40|618.84|614.84|618.87|614.87|618.97|614.97|618.83|614.83|25
1623767510000|2021-06-15 14:31:50|618.89|614.89|619.19|615.19|619.24|615.24|618.89|614.89|25
1623767520000|2021-06-15 14:32:00|619.15|615.15|620.11|616.11|620.12|616.12|619.15|615.15|27
1623767530000|2021-06-15 14:32:10|620.1|616.1|620.43|616.43|620.51|616.51|620.1|616.1|26
1623767540000|2021-06-15 14:32:20|620.38|616.38|620.11|616.11|620.48|616.48|620.11|616.11|23
1623767550000|2021-06-15 14:32:30|620.03|616.03|620.25|616.25|620.25|616.25|619.84|615.84|34
1623767560000|2021-06-15 14:32:40|620.23|616.23|620.49|616.49|620.49|616.49|620.23|616.23|24
1623767570000|2021-06-15 14:32:50|620.48|616.48|620.6|616.6|620.62|616.62|620.48|616.48|25
1623767580000|2021-06-15 14:33:00|620.51|616.51|620.1|616.1|620.63|616.63|620.1|616.1|28
1623767590000|2021-06-15 14:33:10|620.14|616.14|620.01|616.01|620.16|616.16|619.65|615.65|29
1623767600000|2021-06-15 14:33:20|620.02|616.02|619.61|615.61|620.03|616.03|619.57|615.57|32
1623767610000|2021-06-15 14:33:30|619.46|615.46|619.17|615.17|619.61|615.61|619.15|615.15|29
1623767620000|2021-06-15 14:33:40|619.18|615.18|619.18|615.18|619.19|615.19|619.04|615.04|27
1623767630000|2021-06-15 14:33:50|619.22|615.22|619.46|615.46|619.56|615.56|619.22|615.22|30
1623767640000|2021-06-15 14:34:00|619.48|615.48|619.53|615.53|619.54|615.54|619.43|615.43|25
1623767650000|2021-06-15 14:34:10|619.52|615.52|619.72|615.72|619.78|615.78|619.52|615.52|22
1623767660000|2021-06-15 14:34:20|619.71|615.71|619.76|615.76|619.79|615.79|619.67|615.67|19
1623767670000|2021-06-15 14:34:30|619.75|615.75|619.75|615.75|619.79|615.79|619.74|615.74|14
1623767680000|2021-06-15 14:34:40|619.76|615.76|619.76|615.76|619.79|615.79|619.73|615.73|20
1623767690000|2021-06-15 14:34:50|619.75|615.75|619.68|615.68|619.79|615.79|619.66|615.66|20
1623767700000|2021-06-15 14:35:00|619.65|615.65|619.33|615.33|619.72|615.72|619.33|615.33|27
1623767710000|2021-06-15 14:35:10|619.32|615.32|619.26|615.26|619.37|615.37|619.26|615.26|9
1623767720000|2021-06-15 14:35:20|619.25|615.25|619.44|615.44|619.46|615.46|619.17|615.17|31
1623767730000|2021-06-15 14:35:30|619.45|615.45|619.58|615.58|619.58|615.58|619.44|615.44|24
1623767740000|2021-06-15 14:35:40|619.5|615.5|619.54|615.54|619.57|615.57|619.48|615.48|20
1623767750000|2021-06-15 14:35:50|619.55|615.55|619.96|615.96|620.01|616.01|619.55|615.55|25
1623767760000|2021-06-15 14:36:00|620|616|619.87|615.87|620|616|619.75|615.75|30
1623767770000|2021-06-15 14:36:10|619.88|615.88|620.05|616.05|620.05|616.05|619.88|615.88|26
1623767780000|2021-06-15 14:36:20|620.08|616.08|620.1|616.1|620.1|616.1|619.95|615.95|20
1623767790000|2021-06-15 14:36:30|620.07|616.07|620.11|616.11|620.13|616.13|620.03|616.03|20
1623767800000|2021-06-15 14:36:40|620.13|616.13|620.32|616.32|620.42|616.42|620.12|616.12|24
1623767810000|2021-06-15 14:36:50|620.33|616.33|620.47|616.47|620.47|616.47|620.33|616.33|18
1623767820000|2021-06-15 14:37:00|620.48|616.48|621.07|617.07|621.08|617.08|620.48|616.48|21
1623767830000|2021-06-15 14:37:10|621.09|617.09|621.15|617.15|621.15|617.15|621.08|617.08|17
1623767840000|2021-06-15 14:37:20|621.13|617.13|621.3|617.3|621.32|617.32|621.11|617.11|26
1623767850000|2021-06-15 14:37:30|621.28|617.28|621.31|617.31|621.32|617.32|621.27|617.27|15
1623767860000|2021-06-15 14:37:40|621.29|617.29|621.27|617.27|621.35|617.35|621.19|617.19|23
1623767870000|2021-06-15 14:37:50|621.28|617.28|621.1|617.1|621.28|617.28|621.1|617.1|24
1623767880000|2021-06-15 14:38:00|621.12|617.12|620.88|616.88|621.12|617.12|620.87|616.87|22
1623767890000|2021-06-15 14:38:10|620.91|616.91|620.66|616.66|620.91|616.91|620.64|616.64|26
1623767900000|2021-06-15 14:38:20|620.65|616.65|620.65|616.65|620.69|616.69|620.63|616.63|18
1623767910000|2021-06-15 14:38:30|620.67|616.67|620.85|616.85|620.85|616.85|620.65|616.65|17
1623767920000|2021-06-15 14:38:40|620.74|616.74|620.69|616.69|620.77|616.77|620.68|616.68|21
1623767930000|2021-06-15 14:38:50|620.73|616.73|620.72|616.72|620.75|616.75|620.7|616.7|23
1623767940000|2021-06-15 14:39:00|620.7|616.7|620.33|616.33|620.7|616.7|620.33|616.33|20
1623767950000|2021-06-15 14:39:10|620.31|616.31|620.13|616.13|620.31|616.31|620.13|616.13|13
1623767960000|2021-06-15 14:39:20|620.14|616.14|619.87|615.87|620.16|616.16|619.87|615.87|28
1623767970000|2021-06-15 14:39:30|619.89|615.89|619.99|615.99|619.99|615.99|619.79|615.79|31
1623767980000|2021-06-15 14:39:40|619.97|615.97|620.14|616.14|620.17|616.17|619.96|615.96|27
1623767990000|2021-06-15 14:39:50|620.16|616.16|620.12|616.12|620.18|616.18|620.1|616.1|20
1623768000000|2021-06-15 14:40:00|620.14|616.14|620.25|616.25|620.28|616.28|620.05|616.05|26
1623768010000|2021-06-15 14:40:10|620.33|616.33|620.91|616.91|620.91|616.91|620.33|616.33|26
1623768020000|2021-06-15 14:40:20|621.06|617.06|621.31|617.31|621.34|617.34|620.96|616.96|28
1623768030000|2021-06-15 14:40:30|621.34|617.34|621.3|617.3|621.36|617.36|621.3|617.3|23
1623768040000|2021-06-15 14:40:40|621.28|617.28|621.36|617.36|621.37|617.37|621.28|617.28|20
1623768050000|2021-06-15 14:40:50|621.37|617.37|621.61|617.61|621.62|617.62|621.37|617.37|17
1623768060000|2021-06-15 14:41:00|621.62|617.62|621.64|617.64|621.64|617.64|621.55|617.55|25
1623768070000|2021-06-15 14:41:10|621.84|617.84|621.6|617.6|621.86|617.86|621.57|617.57|20
1623768080000|2021-06-15 14:41:20|621.52|617.52|621.66|617.66|621.67|617.67|621.49|617.49|26
1623768090000|2021-06-15 14:41:30|621.7|617.7|621.93|617.93|622.07|618.07|621.66|617.66|25
1623768100000|2021-06-15 14:41:40|621.96|617.96|622.58|618.58|622.58|618.58|621.96|617.96|30
1623768110000|2021-06-15 14:41:50|622.55|618.55|622.15|618.15|622.63|618.63|622.12|618.12|29
1623768120000|2021-06-15 14:42:00|622.14|618.14|621.62|617.62|622.14|618.14|621.61|617.61|30
1623768130000|2021-06-15 14:42:10|621.56|617.56|621.88|617.88|621.94|617.94|621.37|617.37|29
1623768140000|2021-06-15 14:42:20|621.87|617.87|621.62|617.62|621.88|617.88|621.6|617.6|23
1623768150000|2021-06-15 14:42:30|621.59|617.59|621.74|617.74|621.8|617.8|621.59|617.59|27
1623768160000|2021-06-15 14:42:40|621.73|617.73|621.87|617.87|621.89|617.89|621.68|617.68|28
1623768170000|2021-06-15 14:42:50|621.89|617.89|621.73|617.73|621.95|617.95|621.66|617.66|25
1623768180000|2021-06-15 14:43:00|621.71|617.71|621.3|617.3|621.71|617.71|621.22|617.22|22
1623768190000|2021-06-15 14:43:10|621.31|617.31|621.76|617.76|621.76|617.76|621.31|617.31|30
1623768200000|2021-06-15 14:43:20|621.77|617.77|621.78|617.78|621.85|617.85|621.76|617.76|20
1623768210000|2021-06-15 14:43:30|621.79|617.79|621.74|617.74|621.79|617.79|621.67|617.67|14
1623768220000|2021-06-15 14:43:40|621.77|617.77|621.86|617.86|621.87|617.87|621.77|617.77|6
1623768230000|2021-06-15 14:43:50|621.85|617.85|621.97|617.97|622.02|618.02|621.85|617.85|26
1623768240000|2021-06-15 14:44:00|621.96|617.96|621.98|617.98|621.98|617.98|621.91|617.91|12
1623768250000|2021-06-15 14:44:10|622|618|622.17|618.17|622.17|618.17|622|618|10
1623768260000|2021-06-15 14:44:20|622.18|618.18|622.2|618.2|622.22|618.22|622.12|618.12|12
1623768270000|2021-06-15 14:44:30|622.16|618.16|622.14|618.14|622.16|618.16|622.1|618.1|22
1623768280000|2021-06-15 14:44:40|622.12|618.12|621.85|617.85|622.14|618.14|621.8|617.8|31
1623768290000|2021-06-15 14:44:50|621.84|617.84|621.75|617.75|621.84|617.84|621.72|617.72|20
1623768300000|2021-06-15 14:45:00|621.77|617.77|621.48|617.48|621.77|617.77|621.48|617.48|19
1623768310000|2021-06-15 14:45:10|621.46|617.46|621.6|617.6|621.6|617.6|621.42|617.42|20
1623768320000|2021-06-15 14:45:20|621.37|617.37|621.74|617.74|621.74|617.74|621.36|617.36|15
1623768330000|2021-06-15 14:45:30|621.79|617.79|621.72|617.72|621.8|617.8|621.63|617.63|25
1623768340000|2021-06-15 14:45:40|621.71|617.71|621.82|617.82|621.82|617.82|621.71|617.71|19
1623768350000|2021-06-15 14:45:50|621.8|617.8|621.97|617.97|621.98|617.98|621.79|617.79|23
1623768360000|2021-06-15 14:46:00|621.96|617.96|621.82|617.82|621.97|617.97|621.82|617.82|21
1623768370000|2021-06-15 14:46:10|621.83|617.83|621.87|617.87|621.9|617.9|621.78|617.78|27
1623768380000|2021-06-15 14:46:20|621.74|617.74|621.77|617.77|621.84|617.84|621.7|617.7|18
1623768390000|2021-06-15 14:46:30|621.79|617.79|622.16|618.16|622.17|618.17|621.77|617.77|15
1623768400000|2021-06-15 14:46:40|622.17|618.17|622.18|618.18|622.21|618.21|622.13|618.13|20
1623768410000|2021-06-15 14:46:50|622.17|618.17|622.23|618.23|622.23|618.23|622.17|618.17|19
1623768420000|2021-06-15 14:47:00|622.22|618.22|622.2|618.2|622.26|618.26|622.17|618.17|20
1623768430000|2021-06-15 14:47:10|622.21|618.21|621.88|617.88|622.22|618.22|621.88|617.88|18
1623768440000|2021-06-15 14:47:20|621.87|617.87|621.93|617.93|621.93|617.93|621.86|617.86|16
1623768450000|2021-06-15 14:47:30|621.94|617.94|622.19|618.19|622.19|618.19|621.86|617.86|21
1623768460000|2021-06-15 14:47:40|622.24|618.24|622.22|618.22|622.25|618.25|622.16|618.16|21
1623768470000|2021-06-15 14:47:50|622.23|618.23|622.32|618.32|622.34|618.34|622.21|618.21|15
1623768480000|2021-06-15 14:48:00|622.31|618.31|623.71|619.71|623.83|619.83|622.26|618.26|25
1623768490000|2021-06-15 14:48:10|623.68|619.68|623.66|619.66|623.68|619.68|623.09|619.09|22
1623768500000|2021-06-15 14:48:20|623.76|619.76|623.86|619.86|623.86|619.86|623.68|619.68|11
1623768510000|2021-06-15 14:48:30|623.87|619.87|624.05|620.05|624.06|620.06|623.83|619.83|25
1623768520000|2021-06-15 14:48:40|624.04|620.04|624.15|620.15|624.18|620.18|624.04|620.04|29
1623768530000|2021-06-15 14:48:50|624.16|620.16|624.39|620.39|624.39|620.39|624.16|620.16|19
1623768540000|2021-06-15 14:49:00|624.37|620.37|624.05|620.05|624.42|620.42|624.05|620.05|30
1623768550000|2021-06-15 14:49:10|624.01|620.01|624.06|620.06|624.1|620.1|623.95|619.95|20
1623768560000|2021-06-15 14:49:20|624.05|620.05|624.01|620.01|624.08|620.08|624.01|620.01|21
1623768570000|2021-06-15 14:49:30|624.02|620.02|624.02|620.02|624.05|620.05|624.02|620.02|11
1623768580000|2021-06-15 14:49:40|624.01|620.01|624.17|620.17|624.17|620.17|624.01|620.01|18
1623768590000|2021-06-15 14:49:50|624.15|620.15|624.06|620.06|624.16|620.16|624.05|620.05|17
1623768600000|2021-06-15 14:50:00|624.07|620.07|624.29|620.29|624.33|620.33|624.07|620.07|21
1623768610000|2021-06-15 14:50:10|624.3|620.3|624.65|620.65|624.65|620.65|624.3|620.3|21
1623768620000|2021-06-15 14:50:20|624.64|620.64|625.01|621.01|625.01|621.01|624.64|620.64|24
1623768630000|2021-06-15 14:50:30|625.02|621.02|624.91|620.91|625.03|621.03|624.91|620.91|12
1623768640000|2021-06-15 14:50:40|624.93|620.93|625.05|621.05|625.05|621.05|624.92|620.92|16
1623768650000|2021-06-15 14:50:50|625.06|621.06|624.98|620.98|625.07|621.07|624.97|620.97|17
1623768660000|2021-06-15 14:51:00|624.97|620.97|625.08|621.08|625.09|621.09|624.97|620.97|13
1623768670000|2021-06-15 14:51:10|625.07|621.07|625.1|621.1|625.21|621.21|625.06|621.06|23
1623768680000|2021-06-15 14:51:20|625.09|621.09|625.04|621.04|625.1|621.1|624.96|620.96|13
1623768690000|2021-06-15 14:51:30|625.09|621.09|624.85|620.85|625.17|621.17|624.85|620.85|20
1623768700000|2021-06-15 14:51:40|624.86|620.86|624.76|620.76|624.92|620.92|624.72|620.72|15
1623768710000|2021-06-15 14:51:50|624.72|620.72|624.68|620.68|624.75|620.75|624.68|620.68|9
1623768720000|2021-06-15 14:52:00|624.69|620.69|624.82|620.82|624.83|620.83|624.69|620.69|19
1623768730000|2021-06-15 14:52:10|624.83|620.83|624.79|620.79|624.91|620.91|624.73|620.73|18
1623768740000|2021-06-15 14:52:20|624.88|620.88|624.77|620.77|624.98|620.98|624.69|620.69|19
1623768750000|2021-06-15 14:52:30|624.93|620.93|624.87|620.87|624.93|620.93|624.78|620.78|17
1623768760000|2021-06-15 14:52:40|624.86|620.86|624.84|620.84|624.89|620.89|624.75|620.75|14
1623768770000|2021-06-15 14:52:50|624.75|620.75|624.68|620.68|624.84|620.84|624.65|620.65|23
1623768780000|2021-06-15 14:53:00|624.69|620.69|624.69|620.69|624.71|620.71|624.4|620.4|16
1623768790000|2021-06-15 14:53:10|624.7|620.7|624.67|620.67|624.71|620.71|624.58|620.58|10
1623768800000|2021-06-15 14:53:20|624.63|620.63|624.35|620.35|624.64|620.64|624.32|620.32|27
1623768810000|2021-06-15 14:53:30|624.36|620.36|623.99|619.99|624.37|620.37|623.97|619.97|13
1623768820000|2021-06-15 14:53:40|624|620|623.98|619.98|624|620|623.98|619.98|5
1623768830000|2021-06-15 14:53:50|623.96|619.96|623.98|619.98|623.98|619.98|623.84|619.84|11
1623768840000|2021-06-15 14:54:00|623.95|619.95|623.93|619.93|624.02|620.02|623.81|619.81|30
1623768850000|2021-06-15 14:54:10|623.94|619.94|623.94|619.94|624|620|623.88|619.88|22
1623768860000|2021-06-15 14:54:20|623.9|619.9|624|620|624.18|620.18|623.85|619.85|26
1623768870000|2021-06-15 14:54:30|623.96|619.96|623.6|619.6|624|620|623.6|619.6|26
1623768880000|2021-06-15 14:54:40|623.58|619.58|623.47|619.47|623.65|619.65|623.36|619.36|22
1623768890000|2021-06-15 14:54:50|623.45|619.45|623.71|619.71|623.75|619.75|623.45|619.45|22
1623768900000|2021-06-15 14:55:00|623.75|619.75|623.54|619.54|623.77|619.77|623.53|619.53|17
1623768910000|2021-06-15 14:55:10|623.53|619.53|623.45|619.45|623.54|619.54|623.43|619.43|8
1623768920000|2021-06-15 14:55:20|623.41|619.41|623.26|619.26|623.45|619.45|623.26|619.26|4
1623768930000|2021-06-15 14:55:30|623.45|619.45|623.45|619.45|623.45|619.45|623.27|619.27|7
1623768940000|2021-06-15 14:55:40|623.26|619.26|623.45|619.45|623.45|619.45|623.23|619.23|14
1623768950000|2021-06-15 14:55:50|623.29|619.29|623.35|619.35|623.45|619.45|623.28|619.28|10
1623768960000|2021-06-15 14:56:00|623.32|619.32|623.09|619.09|623.45|619.45|623.09|619.09|9
1623768970000|2021-06-15 14:56:10|622.64|618.64|622.83|618.83|622.84|618.84|622.64|618.64|13
1623768980000|2021-06-15 14:56:20|622.84|618.84|623.01|619.01|623.01|619.01|622.83|618.83|10
1623768990000|2021-06-15 14:56:30|623.02|619.02|623.21|619.21|623.21|619.21|622.96|618.96|27
1623769000000|2021-06-15 14:56:40|623.17|619.17|623.55|619.55|623.55|619.55|623.17|619.17|20
1623769010000|2021-06-15 14:56:50|623.57|619.57|623.56|619.56|623.6|619.6|623.53|619.53|21
1623769020000|2021-06-15 14:57:00|623.55|619.55|623.44|619.44|623.64|619.64|623.43|619.43|14
1623769030000|2021-06-15 14:57:10|623.43|619.43|623.32|619.32|623.43|619.43|623.29|619.29|16
1623769040000|2021-06-15 14:57:20|623.31|619.31|623.1|619.1|623.31|619.31|622.99|618.99|22
1623769050000|2021-06-15 14:57:30|623.4|619.4|623.43|619.43|623.5|619.5|623|619|12
1623769060000|2021-06-15 14:57:40|623.44|619.44|623.43|619.43|623.44|619.44|623.43|619.43|6
1623769070000|2021-06-15 14:57:50|623.44|619.44|623.45|619.45|623.45|619.45|623.43|619.43|8
1623769080000|2021-06-15 14:58:00|623.51|619.51|623.57|619.57|623.57|619.57|623.51|619.51|3
1623769090000|2021-06-15 14:58:10|623.6|619.6|623.64|619.64|623.67|619.67|623.6|619.6|6
1623769100000|2021-06-15 14:58:20|623.58|619.58|623.64|619.64|623.64|619.64|623.58|619.58|3
1623769110000|2021-06-15 14:58:30|623.6|619.6|623.59|619.59|623.66|619.66|623.57|619.57|11
1623769120000|2021-06-15 14:58:40|623.58|619.58|623.65|619.65|623.65|619.65|623.57|619.57|3
1623769130000|2021-06-15 14:58:50|623.7|619.7|623.69|619.69|623.7|619.7|623.64|619.64|8
1623769140000|2021-06-15 14:59:00|623.65|619.65|623.67|619.67|623.67|619.67|623.6|619.6|9
1623769150000|2021-06-15 14:59:10|623.68|619.68|623.7|619.7|623.78|619.78|623.58|619.58|18
1623769160000|2021-06-15 14:59:20|623.67|619.67|623.53|619.53|623.67|619.67|623.39|619.39|11
1623769170000|2021-06-15 14:59:30|623.58|619.58|623.66|619.66|623.66|619.66|623.58|619.58|4
1623769180000|2021-06-15 14:59:40|623.65|619.65|623.39|619.39|623.65|619.65|623.33|619.33|17
1623769190000|2021-06-15 14:59:50|623.42|619.42|623.59|619.59|623.65|619.65|623.42|619.42|11
1623769200000|2021-06-15 15:00:00|623.58|619.58|622.91|618.91|623.58|619.58|622.89|618.89|14
1623769210000|2021-06-15 15:00:10|622.88|618.88|622.81|618.81|622.88|618.88|622.81|618.81|2
1623769220000|2021-06-15 15:00:20|622.84|618.84|623.38|619.38|623.38|619.38|622.84|618.84|18
1623769230000|2021-06-15 15:00:30|623.4|619.4|623.41|619.41|623.41|619.41|623.4|619.4|2
1623769240000|2021-06-15 15:00:40|623.4|619.4|623.51|619.51|623.63|619.63|623.4|619.4|5
1623769260000|2021-06-15 15:01:00|623.89|619.89|623.69|619.69|624.04|620.04|623.67|619.67|4
1623769270000|2021-06-15 15:01:10|623.7|619.7|624.13|620.13|624.13|620.13|623.7|619.7|3
1623769280000|2021-06-15 15:01:20|624.14|620.14|624.08|620.08|624.23|620.23|624.08|620.08|9
1623769290000|2021-06-15 15:01:30|624.1|620.1|624.2|620.2|624.2|620.2|624.1|620.1|5
1623769300000|2021-06-15 15:01:40|624.13|620.13|624.02|620.02|624.13|620.13|624.02|620.02|5
1623769310000|2021-06-15 15:01:50|623.88|619.88|623.61|619.61|623.92|619.92|623.49|619.49|10
1623769320000|2021-06-15 15:02:00|623.59|619.59|623.27|619.27|623.59|619.59|623.27|619.27|5
1623769330000|2021-06-15 15:02:10|623.17|619.17|622.53|618.53|623.17|619.17|622.52|618.52|11
1623769340000|2021-06-15 15:02:20|622.54|618.54|622.52|618.52|622.54|618.54|622.5|618.5|4
1623769350000|2021-06-15 15:02:30|622.5|618.5|622.52|618.52|622.52|618.52|622.49|618.49|9
1623769360000|2021-06-15 15:02:40|622.51|618.51|622.35|618.35|622.51|618.51|622.35|618.35|7
1623769370000|2021-06-15 15:02:50|622.34|618.34|622.37|618.37|622.39|618.39|622.32|618.32|11
1623769380000|2021-06-15 15:03:00|622.38|618.38|622.55|618.55|622.55|618.55|622.37|618.37|8
1623769390000|2021-06-15 15:03:10|622.5|618.5|622.04|618.04|622.5|618.5|621.98|617.98|22
1623769400000|2021-06-15 15:03:20|622.08|618.08|621.71|617.71|622.24|618.24|621.7|617.7|10
1623769410000|2021-06-15 15:03:30|621.7|617.7|621.48|617.48|621.7|617.7|621.48|617.48|19
1623769420000|2021-06-15 15:03:40|621.5|617.5|620.8|616.8|621.5|617.5|620.7|616.7|16
1623769430000|2021-06-15 15:03:50|620.5|616.5|620.19|616.19|620.5|616.5|620.07|616.07|14
1623769440000|2021-06-15 15:04:00|620.07|616.07|619.81|615.81|620.07|616.07|619.73|615.73|8
1623769450000|2021-06-15 15:04:10|619.41|615.41|619.64|615.64|619.68|615.68|619.22|615.22|13
1623769460000|2021-06-15 15:04:20|619.62|615.62|619.95|615.95|620.33|616.33|619.62|615.62|20
1623769470000|2021-06-15 15:04:30|620.1|616.1|620.45|616.45|620.5|616.5|620.06|616.06|24
1623769480000|2021-06-15 15:04:40|620.16|616.16|620.59|616.59|620.59|616.59|620.16|616.16|9
1623769490000|2021-06-15 15:04:50|620.62|616.62|620.78|616.78|620.78|616.78|620.62|616.62|4
1623769510000|2021-06-15 15:05:10|621.08|617.08|620.78|616.78|621.16|617.16|620.78|616.78|4
1623769530000|2021-06-15 15:05:30|621.07|617.07|620.81|616.81|621.3|617.3|620.72|616.72|23
1623769540000|2021-06-15 15:05:40|620.86|616.86|620.85|616.85|621.04|617.04|620.83|616.83|20
1623769550000|2021-06-15 15:05:50|620.84|616.84|619.86|615.86|620.84|616.84|619.86|615.86|21
1623769560000|2021-06-15 15:06:00|619.88|615.88|620|616|620.16|616.16|619.87|615.87|15
1623769570000|2021-06-15 15:06:10|619.9|615.9|619.95|615.95|619.95|615.95|619.89|615.89|9
1623769580000|2021-06-15 15:06:20|619.94|615.94|619.81|615.81|619.94|615.94|619.81|615.81|11
1623769590000|2021-06-15 15:06:30|619.84|615.84|620.23|616.23|620.24|616.24|619.84|615.84|22
1623769600000|2021-06-15 15:06:40|620.25|616.25|620.37|616.37|620.69|616.69|620.25|616.25|19
1623769610000|2021-06-15 15:06:50|620.35|616.35|620.54|616.54|620.54|616.54|620.31|616.31|13
1623769620000|2021-06-15 15:07:00|620.53|616.53|620.58|616.58|620.62|616.62|620.53|616.53|4
1623769630000|2021-06-15 15:07:10|620.61|616.61|620.67|616.67|620.67|616.67|620.61|616.61|3
1623769640000|2021-06-15 15:07:20|620.69|616.69|620.61|616.61|620.8|616.8|620.6|616.6|10
1623769650000|2021-06-15 15:07:30|620.62|616.62|620.23|616.23|620.63|616.63|620.23|616.23|15
1623769660000|2021-06-15 15:07:40|620.27|616.27|620.23|616.23|620.34|616.34|620.23|616.23|9
1623769670000|2021-06-15 15:07:50|620.24|616.24|620.33|616.33|620.33|616.33|620.24|616.24|7
1623769680000|2021-06-15 15:08:00|620.29|616.29|620.37|616.37|620.47|616.47|620.29|616.29|18
1623769690000|2021-06-15 15:08:10|620.38|616.38|620.6|616.6|620.68|616.68|620.38|616.38|19
1623769700000|2021-06-15 15:08:20|620.69|616.69|620.9|616.9|620.9|616.9|620.6|616.6|15
1623769710000|2021-06-15 15:08:30|620.91|616.91|620.71|616.71|620.92|616.92|620.71|616.71|22
1623769720000|2021-06-15 15:08:40|620.72|616.72|620.36|616.36|620.72|616.72|620.36|616.36|19
1623769730000|2021-06-15 15:08:50|620.46|616.46|620.71|616.71|620.71|616.71|620.45|616.45|10
1623769740000|2021-06-15 15:09:00|620.84|616.84|620.92|616.92|620.92|616.92|620.84|616.84|8
1623769750000|2021-06-15 15:09:10|620.9|616.9|621.21|617.21|621.21|617.21|620.9|616.9|6
1623769760000|2021-06-15 15:09:20|621.19|617.19|621.22|617.22|621.3|617.3|621.19|617.19|5
1623769770000|2021-06-15 15:09:30|621.17|617.17|621.3|617.3|621.3|617.3|621.08|617.08|13
1623769780000|2021-06-15 15:09:40|621.39|617.39|621.39|617.39|621.39|617.39|621.39|617.39|1
1623769790000|2021-06-15 15:09:50|621.53|617.53|621.53|617.53|621.53|617.53|621.53|617.53|1
1623769800000|2021-06-15 15:10:00|621.58|617.58|621.58|617.58|621.58|617.58|621.58|617.58|1
1623769810000|2021-06-15 15:10:10|621.53|617.53|621.54|617.54|621.56|617.56|621.53|617.53|4
1623769830000|2021-06-15 15:10:30|621.43|617.43|621.4|617.4|621.45|617.45|621.32|617.32|10
1623769840000|2021-06-15 15:10:40|621.42|617.42|621.49|617.49|621.52|617.52|621.42|617.42|6
1623769850000|2021-06-15 15:10:50|621.51|617.51|621.4|617.4|621.51|617.51|621.33|617.33|9
1623769860000|2021-06-15 15:11:00|621.39|617.39|621.33|617.33|621.4|617.4|621.33|617.33|11
1623769870000|2021-06-15 15:11:10|621.34|617.34|621.42|617.42|621.42|617.42|621.34|617.34|7
1623769880000|2021-06-15 15:11:20|621.43|617.43|621.56|617.56|621.58|617.58|621.43|617.43|15
1623769890000|2021-06-15 15:11:30|621.6|617.6|621.75|617.75|621.8|617.8|621.6|617.6|10
1623769900000|2021-06-15 15:11:40|621.79|617.79|621.78|617.78|621.79|617.79|621.78|617.78|2
1623769910000|2021-06-15 15:11:50|621.79|617.79|621.79|617.79|621.79|617.79|621.79|617.79|1
1623769920000|2021-06-15 15:12:00|621.86|617.86|622.13|618.13|622.13|618.13|621.86|617.86|6
1623769930000|2021-06-15 15:12:10|622.14|618.14|622.22|618.22|622.33|618.33|622.14|618.14|9
1623769940000|2021-06-15 15:12:20|622.07|618.07|622.28|618.28|622.28|618.28|622.07|618.07|5
1623769950000|2021-06-15 15:12:30|622.29|618.29|622.04|618.04|622.29|618.29|622.04|618.04|5
1623770000000|2021-06-15 15:13:20|622.53|618.53|622.47|618.47|622.53|618.53|622.04|618.04|6
1623770010000|2021-06-15 15:13:30|622.51|618.51|622.5|618.5|622.52|618.52|622.5|618.5|6
1623770030000|2021-06-15 15:13:50|622.49|618.49|622.47|618.47|622.5|618.5|622.45|618.45|5
1623770040000|2021-06-15 15:14:00|622.46|618.46|622.45|618.45|622.46|618.46|622.36|618.36|4
1623770050000|2021-06-15 15:14:10|622.42|618.42|622.32|618.32|622.42|618.42|622.31|618.31|4
1623770060000|2021-06-15 15:14:20|622.13|618.13|621.81|617.81|622.13|618.13|621.77|617.77|11
1623770070000|2021-06-15 15:14:30|621.89|617.89|621.55|617.55|621.89|617.89|621.55|617.55|9
1623770080000|2021-06-15 15:14:40|621.5|617.5|621.46|617.46|621.52|617.52|621.46|617.46|19
1623770090000|2021-06-15 15:14:50|621.47|617.47|621.39|617.39|621.47|617.47|621.39|617.39|4
1623770100000|2021-06-15 15:15:00|621.41|617.41|621.41|617.41|621.41|617.41|621.41|617.41|1
1623770110000|2021-06-15 15:15:10|621.42|617.42|621.89|617.89|621.89|617.89|621.41|617.41|16
1623770120000|2021-06-15 15:15:20|621.9|617.9|621.98|617.98|621.98|617.98|621.89|617.89|8
1623770130000|2021-06-15 15:15:30|621.95|617.95|622.08|618.08|622.11|618.11|621.95|617.95|7
1623770140000|2021-06-15 15:15:40|622.09|618.09|622.11|618.11|622.11|618.11|622.08|618.08|4
1623770150000|2021-06-15 15:15:50|622.19|618.19|622.18|618.18|622.19|618.19|622.11|618.11|3
1623770160000|2021-06-15 15:16:00|622.24|618.24|622.24|618.24|622.24|618.24|622.23|618.23|7
1623770170000|2021-06-15 15:16:10|622.21|618.21|622.21|618.21|622.34|618.34|622.21|618.21|6
1623770180000|2021-06-15 15:16:20|622.54|618.54|622.76|618.76|622.82|618.82|622.53|618.53|10
1623770190000|2021-06-15 15:16:30|622.75|618.75|622.71|618.71|622.75|618.75|622.68|618.68|6
1623770200000|2021-06-15 15:16:40|622.72|618.72|622.72|618.72|622.72|618.72|622.63|618.63|8
1623770210000|2021-06-15 15:16:50|622.7|618.7|622.62|618.62|622.73|618.73|622.62|618.62|6
1623770220000|2021-06-15 15:17:00|622.63|618.63|622.81|618.81|622.81|618.81|622.63|618.63|16
1623770230000|2021-06-15 15:17:10|622.77|618.77|622.7|618.7|622.81|618.81|622.65|618.65|13
1623770240000|2021-06-15 15:17:20|622.72|618.72|622.67|618.67|622.72|618.72|622.6|618.6|24
1623770250000|2021-06-15 15:17:30|622.66|618.66|622.5|618.5|622.75|618.75|622.49|618.49|22
1623770260000|2021-06-15 15:17:40|622.43|618.43|622.06|618.06|622.44|618.44|622.06|618.06|18
1623770270000|2021-06-15 15:17:50|622.07|618.07|621.83|617.83|622.07|618.07|621.8|617.8|16
1623770280000|2021-06-15 15:18:00|621.69|617.69|621.4|617.4|621.69|617.69|621.4|617.4|11
1623770290000|2021-06-15 15:18:10|621.39|617.39|621.57|617.57|621.57|617.57|621.39|617.39|6
1623770300000|2021-06-15 15:18:20|621.58|617.58|621.6|617.6|621.66|617.66|621.58|617.58|11
1623770310000|2021-06-15 15:18:30|621.52|617.52|621.52|617.52|621.52|617.52|621.49|617.49|3
1623770320000|2021-06-15 15:18:40|621.44|617.44|621.52|617.52|621.52|617.52|621.36|617.36|6
1623770330000|2021-06-15 15:18:50|621.16|617.16|620.83|616.83|621.24|617.24|620.83|616.83|8
1623770340000|2021-06-15 15:19:00|620.81|616.81|620.54|616.54|620.82|616.82|620.54|616.54|10
1623770350000|2021-06-15 15:19:10|620.34|616.34|620.35|616.35|620.35|616.35|620.34|616.34|2
1623770360000|2021-06-15 15:19:20|620.38|616.38|620.32|616.32|620.48|616.48|620.32|616.32|11
1623770370000|2021-06-15 15:19:30|620.22|616.22|620.23|616.23|620.23|616.23|620.22|616.22|2
1623770380000|2021-06-15 15:19:40|620.31|616.31|620.65|616.65|620.65|616.65|620.31|616.31|16
1623770390000|2021-06-15 15:19:50|620.69|616.69|620.93|616.93|620.95|616.95|620.69|616.69|20
1623770400000|2021-06-15 15:20:00|620.89|616.89|620.69|616.69|620.89|616.89|620.69|616.69|11
1623770410000|2021-06-15 15:20:10|620.7|616.7|620.77|616.77|620.77|616.77|620.6|616.6|7
1623770420000|2021-06-15 15:20:20|620.72|616.72|620.56|616.56|620.72|616.72|620.47|616.47|4
1623770430000|2021-06-15 15:20:30|620.46|616.46|620.09|616.09|620.48|616.48|620.04|616.04|18
1623770440000|2021-06-15 15:20:40|619.99|615.99|619.96|615.96|620.01|616.01|619.96|615.96|5
1623770450000|2021-06-15 15:20:50|620|616|620.09|616.09|620.19|616.19|620|616|16
1623770460000|2021-06-15 15:21:00|620.07|616.07|620.41|616.41|620.41|616.41|620.07|616.07|8
1623770470000|2021-06-15 15:21:10|620.35|616.35|620.42|616.42|620.47|616.47|620.31|616.31|15
1623770480000|2021-06-15 15:21:20|620.37|616.37|620.77|616.77|620.77|616.77|620.37|616.37|18
1623770490000|2021-06-15 15:21:30|620.78|616.78|620.76|616.76|620.78|616.78|620.71|616.71|6
1623770500000|2021-06-15 15:21:40|620.77|616.77|620.99|616.99|621|617|620.77|616.77|7
1623770510000|2021-06-15 15:21:50|621|617|621|617|621|617|621|617|1
1623770520000|2021-06-15 15:22:00|621.07|617.07|621.54|617.54|621.54|617.54|621.07|617.07|12
1623770530000|2021-06-15 15:22:10|621.55|617.55|622.27|618.27|622.3|618.3|621.55|617.55|5
1623770540000|2021-06-15 15:22:20|622.22|618.22|621.9|617.9|622.22|618.22|621.9|617.9|14
1623770550000|2021-06-15 15:22:30|621.85|617.85|621.96|617.96|622.01|618.01|621.85|617.85|10
1623770560000|2021-06-15 15:22:40|621.88|617.88|621.96|617.96|621.98|617.98|621.88|617.88|14
1623770570000|2021-06-15 15:22:50|621.97|617.97|622.12|618.12|622.15|618.15|621.97|617.97|15
1623770580000|2021-06-15 15:23:00|622.13|618.13|622.24|618.24|622.24|618.24|622.12|618.12|11
1623770590000|2021-06-15 15:23:10|622.37|618.37|622.38|618.38|622.38|618.38|622.37|618.37|6
1623770600000|2021-06-15 15:23:20|622.43|618.43|622.61|618.61|622.61|618.61|622.4|618.4|4
1623770610000|2021-06-15 15:23:30|622.68|618.68|622.72|618.72|622.72|618.72|622.64|618.64|7
1623770620000|2021-06-15 15:23:40|622.7|618.7|622.57|618.57|622.7|618.7|622.57|618.57|2
1623770630000|2021-06-15 15:23:50|622.91|618.91|622.77|618.77|622.91|618.91|622.77|618.77|2
1623770640000|2021-06-15 15:24:00|622.87|618.87|622.88|618.88|622.89|618.89|622.87|618.87|3
1623770660000|2021-06-15 15:24:20|622.87|618.87|622.92|618.92|622.92|618.92|622.78|618.78|6
1623770670000|2021-06-15 15:24:30|622.93|618.93|622.93|618.93|622.93|618.93|622.93|618.93|1
1623770680000|2021-06-15 15:24:40|622.94|618.94|622.93|618.93|622.94|618.94|622.93|618.93|2
1623770690000|2021-06-15 15:24:50|622.92|618.92|622.62|618.62|622.92|618.92|622.58|618.58|11
1623770700000|2021-06-15 15:25:00|622.63|618.63|622.64|618.64|622.66|618.66|622.63|618.63|10
1623770710000|2021-06-15 15:25:10|622.6|618.6|622.29|618.29|622.6|618.6|622.21|618.21|18
1623770720000|2021-06-15 15:25:20|622.26|618.26|622.35|618.35|622.37|618.37|622.26|618.26|12
1623770730000|2021-06-15 15:25:30|622.36|618.36|622.44|618.44|622.45|618.45|622.35|618.35|8
1623770740000|2021-06-15 15:25:40|622.42|618.42|622.76|618.76|622.84|618.84|622.42|618.42|13
1623770750000|2021-06-15 15:25:50|622.84|618.84|622.89|618.89|622.89|618.89|622.84|618.84|2
1623770760000|2021-06-15 15:26:00|622.92|618.92|623.04|619.04|623.04|619.04|622.92|618.92|3
1623770770000|2021-06-15 15:26:10|623.08|619.08|623.28|619.28|623.28|619.28|623.08|619.08|8
1623770780000|2021-06-15 15:26:20|623.34|619.34|623.48|619.48|623.48|619.48|623.34|619.34|2
1623770790000|2021-06-15 15:26:30|623.49|619.49|623.48|619.48|623.49|619.49|623.48|619.48|2
1623770800000|2021-06-15 15:26:40|623.49|619.49|623.48|619.48|623.49|619.49|623.48|619.48|6
1623770810000|2021-06-15 15:26:50|623.46|619.46|623.4|619.4|623.46|619.46|623.39|619.39|4
1623770820000|2021-06-15 15:27:00|623.31|619.31|623.18|619.18|623.31|619.31|623.18|619.18|4
1623770830000|2021-06-15 15:27:10|623.21|619.21|622.88|618.88|623.23|619.23|622.87|618.87|20
1623770840000|2021-06-15 15:27:20|622.87|618.87|623|619|623|619|622.87|618.87|11
1623770850000|2021-06-15 15:27:30|623.01|619.01|623.1|619.1|623.1|619.1|623|619|17
1623770860000|2021-06-15 15:27:40|623.11|619.11|623.04|619.04|623.11|619.11|623.01|619.01|24
1623770870000|2021-06-15 15:27:50|623.05|619.05|623.38|619.38|623.38|619.38|623.02|619.02|24
1623770880000|2021-06-15 15:28:00|623.39|619.39|623.67|619.67|623.67|619.67|623.38|619.38|12
1623770890000|2021-06-15 15:28:10|623.63|619.63|623.77|619.77|623.77|619.77|623.62|619.62|13
1623770900000|2021-06-15 15:28:20|623.76|619.76|623.43|619.43|623.76|619.76|623.43|619.43|17
1623770910000|2021-06-15 15:28:30|623.4|619.4|623.51|619.51|623.51|619.51|623.27|619.27|19
1623770920000|2021-06-15 15:28:40|623.52|619.52|623.35|619.35|623.52|619.52|623.35|619.35|16
1623770930000|2021-06-15 15:28:50|623.36|619.36|623.39|619.39|623.45|619.45|623.36|619.36|16
1623770940000|2021-06-15 15:29:00|623.41|619.41|622.88|618.88|623.41|619.41|622.88|618.88|26
1623770950000|2021-06-15 15:29:10|622.89|618.89|622.96|618.96|623.14|619.14|622.88|618.88|18
1623770960000|2021-06-15 15:29:20|622.98|618.98|622.89|618.89|623.13|619.13|622.89|618.89|29
1623770970000|2021-06-15 15:29:30|622.87|618.87|623.04|619.04|623.11|619.11|622.66|618.66|32
1623770980000|2021-06-15 15:29:40|623.05|619.05|623.29|619.29|623.34|619.34|623.05|619.05|23
1623770990000|2021-06-15 15:29:50|623.33|619.33|623.27|619.27|623.4|619.4|623.25|619.25|27
1623771000000|2021-06-15 15:30:00|623.32|619.32|623.37|619.37|623.6|619.6|623.32|619.32|24
1623771010000|2021-06-15 15:30:10|623.38|619.38|623.44|619.44|623.46|619.46|623.38|619.38|14
1623771020000|2021-06-15 15:30:20|623.46|619.46|623.6|619.6|623.6|619.6|623.4|619.4|14
1623771030000|2021-06-15 15:30:30|623.61|619.61|623.74|619.74|623.74|619.74|623.59|619.59|9
1623771040000|2021-06-15 15:30:40|623.75|619.75|624.08|620.08|624.08|620.08|623.75|619.75|34
1623771050000|2021-06-15 15:30:50|624.06|620.06|623.88|619.88|624.06|620.06|623.84|619.84|33
1623771060000|2021-06-15 15:31:00|623.87|619.87|623.74|619.74|623.97|619.97|623.71|619.71|27
1623771070000|2021-06-15 15:31:10|623.73|619.73|623.65|619.65|623.78|619.78|623.61|619.61|20
1623771080000|2021-06-15 15:31:20|623.66|619.66|623.64|619.64|623.76|619.76|623.6|619.6|20
1623771090000|2021-06-15 15:31:30|623.67|619.67|623.63|619.63|623.7|619.7|623.6|619.6|23
1623771100000|2021-06-15 15:31:40|623.64|619.64|623.63|619.63|623.65|619.65|623.62|619.62|18
1623771110000|2021-06-15 15:31:50|623.64|619.64|623.46|619.46|623.64|619.64|623.46|619.46|21
1623771120000|2021-06-15 15:32:00|623.44|619.44|623.46|619.46|623.49|619.49|623.39|619.39|18
1623771130000|2021-06-15 15:32:10|623.43|619.43|623.47|619.47|623.54|619.54|623.4|619.4|19
1623771140000|2021-06-15 15:32:20|623.46|619.46|623.38|619.38|623.48|619.48|623.37|619.37|10
1623771150000|2021-06-15 15:32:30|623.37|619.37|623.36|619.36|623.41|619.41|623.36|619.36|15
1623771160000|2021-06-15 15:32:40|623.33|619.33|623.24|619.24|623.33|619.33|623.23|619.23|14
1623771170000|2021-06-15 15:32:50|623.25|619.25|623.2|619.2|623.27|619.27|623.2|619.2|7
1623771180000|2021-06-15 15:33:00|623.19|619.19|622.85|618.85|623.22|619.22|622.8|618.8|21
1623771190000|2021-06-15 15:33:10|622.65|618.65|622.59|618.59|622.68|618.68|622.54|618.54|17
1623771200000|2021-06-15 15:33:20|622.6|618.6|622.62|618.62|622.64|618.64|622.55|618.55|23
1623771210000|2021-06-15 15:33:30|622.63|618.63|622.62|618.62|622.63|618.63|622.56|618.56|14
1623771220000|2021-06-15 15:33:40|622.63|618.63|622.43|618.43|622.65|618.65|622.43|618.43|19
1623771230000|2021-06-15 15:33:50|622.44|618.44|622.1|618.1|622.44|618.44|622.1|618.1|21
1623771240000|2021-06-15 15:34:00|622.09|618.09|621.74|617.74|622.1|618.1|621.72|617.72|21
1623771250000|2021-06-15 15:34:10|621.75|617.75|621.93|617.93|622.02|618.02|621.73|617.73|24
1623771260000|2021-06-15 15:34:20|621.92|617.92|622.06|618.06|622.07|618.07|621.9|617.9|26
1623771270000|2021-06-15 15:34:30|622.08|618.08|622.63|618.63|622.63|618.63|622.08|618.08|30
1623771280000|2021-06-15 15:34:40|622.61|618.61|622.8|618.8|622.86|618.86|622.59|618.59|33
1623771290000|2021-06-15 15:34:50|622.77|618.77|622.41|618.41|622.79|618.79|622.35|618.35|22
1623771300000|2021-06-15 15:35:00|622.39|618.39|622.28|618.28|622.44|618.44|622.27|618.27|28
1623771310000|2021-06-15 15:35:10|622.21|618.21|622.07|618.07|622.21|618.21|622.03|618.03|30
1623771320000|2021-06-15 15:35:20|622.06|618.06|622.07|618.07|622.07|618.07|621.99|617.99|23
1623771330000|2021-06-15 15:35:30|622.04|618.04|621.91|617.91|622.04|618.04|621.86|617.86|16
1623771340000|2021-06-15 15:35:40|621.88|617.88|621.74|617.74|621.88|617.88|621.74|617.74|23
1623771350000|2021-06-15 15:35:50|621.71|617.71|621.42|617.42|621.72|617.72|621.41|617.41|13
1623771360000|2021-06-15 15:36:00|621.41|617.41|621.55|617.55|621.62|617.62|621.29|617.29|25
1623771370000|2021-06-15 15:36:10|621.56|617.56|621.64|617.64|621.68|617.68|621.56|617.56|19
1623771380000|2021-06-15 15:36:20|621.66|617.66|621.45|617.45|621.66|617.66|621.43|617.43|21
1623771390000|2021-06-15 15:36:30|621.44|617.44|621.49|617.49|621.53|617.53|621.42|617.42|23
1623771400000|2021-06-15 15:36:40|621.47|617.47|621.42|617.42|621.49|617.49|621.41|617.41|14
1623771410000|2021-06-15 15:36:50|621.39|617.39|621.35|617.35|621.41|617.41|621.31|617.31|19
1623771420000|2021-06-15 15:37:00|621.31|617.31|621.61|617.61|621.68|617.68|621.31|617.31|28
1623771430000|2021-06-15 15:37:10|621.6|617.6|621.48|617.48|621.62|617.62|621.33|617.33|23
1623771440000|2021-06-15 15:37:20|621.46|617.46|621.48|617.48|621.48|617.48|621.41|617.41|18
1623771450000|2021-06-15 15:37:30|621.49|617.49|621.58|617.58|621.58|617.58|621.42|617.42|24
1623771460000|2021-06-15 15:37:40|621.59|617.59|621.48|617.48|621.64|617.64|621.48|617.48|25
1623771470000|2021-06-15 15:37:50|621.49|617.49|621.43|617.43|621.52|617.52|621.35|617.35|28
1623771480000|2021-06-15 15:38:00|621.4|617.4|621.14|617.14|621.46|617.46|621.14|617.14|25
1623771490000|2021-06-15 15:38:10|621.17|617.17|621.42|617.42|621.42|617.42|621.17|617.17|23
1623771500000|2021-06-15 15:38:20|621.43|617.43|621.37|617.37|621.43|617.43|621.33|617.33|15
1623771510000|2021-06-15 15:38:30|621.31|617.31|621.29|617.29|621.34|617.34|621.27|617.27|17
1623771520000|2021-06-15 15:38:40|621.26|617.26|621.36|617.36|621.42|617.42|621.26|617.26|11
1623771530000|2021-06-15 15:38:50|621.35|617.35|621.38|617.38|621.38|617.38|621.34|617.34|18
1623771540000|2021-06-15 15:39:00|621.37|617.37|621.12|617.12|621.38|617.38|621.1|617.1|12
1623771550000|2021-06-15 15:39:10|621.08|617.08|621.09|617.09|621.1|617.1|621.08|617.08|3
1623771560000|2021-06-15 15:39:20|621.08|617.08|620.96|616.96|621.08|617.08|620.96|616.96|9
1623771570000|2021-06-15 15:39:30|620.95|616.95|620.5|616.5|620.96|616.96|620.5|616.5|11
1623771580000|2021-06-15 15:39:40|620.46|616.46|620.42|616.42|620.46|616.46|620.42|616.42|7
1623771590000|2021-06-15 15:39:50|620.41|616.41|620.41|616.41|620.42|616.42|620.41|616.41|11
1623771600000|2021-06-15 15:40:00|620.42|616.42|620.85|616.85|620.89|616.89|620.41|616.41|23
1623771610000|2021-06-15 15:40:10|620.84|616.84|620.79|616.79|620.88|616.88|620.77|616.77|25
1623771620000|2021-06-15 15:40:20|620.84|616.84|620.79|616.79|620.86|616.86|620.77|616.77|21
1623771630000|2021-06-15 15:40:30|620.81|616.81|621.1|617.1|621.14|617.14|620.8|616.8|25
1623771640000|2021-06-15 15:40:40|621.18|617.18|621.73|617.73|621.76|617.76|621.18|617.18|32
1623771650000|2021-06-15 15:40:50|621.74|617.74|621.68|617.68|621.76|617.76|621.63|617.63|25
1623771660000|2021-06-15 15:41:00|621.69|617.69|622.18|618.18|622.24|618.24|621.69|617.69|30
1623771670000|2021-06-15 15:41:10|622.2|618.2|622.28|618.28|622.34|618.34|622.2|618.2|24
1623771680000|2021-06-15 15:41:20|622.26|618.26|622.26|618.26|622.33|618.33|622.12|618.12|29
1623771690000|2021-06-15 15:41:30|622.28|618.28|622.34|618.34|622.39|618.39|622.22|618.22|21
1623771700000|2021-06-15 15:41:40|622.35|618.35|622.17|618.17|622.37|618.37|622.17|618.17|14
1623771710000|2021-06-15 15:41:50|622.19|618.19|622.17|618.17|622.2|618.2|622.13|618.13|23
1623771720000|2021-06-15 15:42:00|622.2|618.2|622.45|618.45|622.45|618.45|622.16|618.16|19
1623771730000|2021-06-15 15:42:10|622.49|618.49|622.77|618.77|622.78|618.78|622.49|618.49|21
1623771740000|2021-06-15 15:42:20|622.73|618.73|622.91|618.91|622.92|618.92|622.73|618.73|25
1623771750000|2021-06-15 15:42:30|622.92|618.92|622.91|618.91|622.92|618.92|622.88|618.88|19
1623771760000|2021-06-15 15:42:40|622.9|618.9|622.86|618.86|622.92|618.92|622.85|618.85|17
1623771770000|2021-06-15 15:42:50|622.85|618.85|622.92|618.92|622.93|618.93|622.85|618.85|16
1623771780000|2021-06-15 15:43:00|622.9|618.9|622.86|618.86|622.92|618.92|622.85|618.85|16
1623771790000|2021-06-15 15:43:10|622.85|618.85|622.82|618.82|622.92|618.92|622.82|618.82|15
1623771800000|2021-06-15 15:43:20|622.7|618.7|622.8|618.8|622.8|618.8|622.7|618.7|11
1623771810000|2021-06-15 15:43:30|622.81|618.81|622.66|618.66|622.81|618.81|622.66|618.66|16
1623771820000|2021-06-15 15:43:40|622.64|618.64|622.26|618.26|622.64|618.64|622.26|618.26|14
1623771830000|2021-06-15 15:43:50|622.25|618.25|622.38|618.38|622.38|618.38|622.25|618.25|13
1623771840000|2021-06-15 15:44:00|622.39|618.39|622.27|618.27|622.39|618.39|622.27|618.27|16
1623771850000|2021-06-15 15:44:10|622.23|618.23|622|618|622.29|618.29|621.97|617.97|18
1623771860000|2021-06-15 15:44:20|621.99|617.99|622.16|618.16|622.16|618.16|621.99|617.99|6
1623771870000|2021-06-15 15:44:30|621.77|617.77|621.49|617.49|621.77|617.77|621.45|617.45|16
1623771880000|2021-06-15 15:44:40|621.46|617.46|621.43|617.43|621.49|617.49|621.38|617.38|24
1623771890000|2021-06-15 15:44:50|621.46|617.46|621.74|617.74|621.79|617.79|621.46|617.46|30
1623771900000|2021-06-15 15:45:00|621.73|617.73|621.72|617.72|621.77|617.77|621.59|617.59|26
1623771910000|2021-06-15 15:45:10|621.71|617.71|621.77|617.77|621.8|617.8|621.67|617.67|23
1623771920000|2021-06-15 15:45:20|621.75|617.75|621.76|617.76|621.78|617.78|621.7|617.7|21
1623771930000|2021-06-15 15:45:30|621.75|617.75|621.76|617.76|621.76|617.76|621.75|617.75|4
1623771940000|2021-06-15 15:45:40|621.78|617.78|621.88|617.88|621.89|617.89|621.76|617.76|18
1623771950000|2021-06-15 15:45:50|621.9|617.9|621.89|617.89|621.95|617.95|621.89|617.89|20
1623771960000|2021-06-15 15:46:00|621.9|617.9|621.91|617.91|621.91|617.91|621.89|617.89|12
1623771970000|2021-06-15 15:46:10|621.9|617.9|621.81|617.81|621.9|617.9|621.77|617.77|5
1623771980000|2021-06-15 15:46:20|621.83|617.83|621.88|617.88|621.92|617.92|621.81|617.81|17
1623771990000|2021-06-15 15:46:30|621.9|617.9|621.91|617.91|621.92|617.92|621.87|617.87|22
1623772000000|2021-06-15 15:46:40|621.93|617.93|622.01|618.01|622.01|618.01|621.93|617.93|11
1623772010000|2021-06-15 15:46:50|622|618|622.08|618.08|622.1|618.1|622|618|12
1623772020000|2021-06-15 15:47:00|622.05|618.05|621.98|617.98|622.1|618.1|621.96|617.96|18
1623772030000|2021-06-15 15:47:10|621.99|617.99|622.31|618.31|622.33|618.33|621.99|617.99|29
1623772040000|2021-06-15 15:47:20|622.3|618.3|622.32|618.32|622.33|618.33|622.25|618.25|27
1623772050000|2021-06-15 15:47:30|622.31|618.31|622.33|618.33|622.35|618.35|622.3|618.3|21
1623772060000|2021-06-15 15:47:40|622.34|618.34|622.64|618.64|622.72|618.72|622.27|618.27|30
1623772070000|2021-06-15 15:47:50|622.65|618.65|622.75|618.75|622.78|618.78|622.65|618.65|29
1623772080000|2021-06-15 15:48:00|622.74|618.74|622.63|618.63|622.74|618.74|622.42|618.42|31
1623772090000|2021-06-15 15:48:10|622.62|618.62|622.53|618.53|622.76|618.76|622.53|618.53|31
1623772100000|2021-06-15 15:48:20|622.48|618.48|622.7|618.7|622.7|618.7|622.4|618.4|27
1623772110000|2021-06-15 15:48:30|622.65|618.65|622.5|618.5|622.72|618.72|622.39|618.39|25
1623772120000|2021-06-15 15:48:40|622.49|618.49|622.34|618.34|622.57|618.57|622.33|618.33|29
1623772130000|2021-06-15 15:48:50|622.36|618.36|622.42|618.42|622.42|618.42|622.31|618.31|27
1623772140000|2021-06-15 15:49:00|622.44|618.44|622.22|618.22|622.44|618.44|622.2|618.2|17
1623772150000|2021-06-15 15:49:10|622.2|618.2|622.17|618.17|622.2|618.2|622.14|618.14|18
1623772160000|2021-06-15 15:49:20|622.09|618.09|621.99|617.99|622.14|618.14|621.98|617.98|19
1623772170000|2021-06-15 15:49:30|621.98|617.98|622.01|618.01|622.03|618.03|621.95|617.95|13
1623772180000|2021-06-15 15:49:40|622|618|622.09|618.09|622.11|618.11|622|618|21
1623772190000|2021-06-15 15:49:50|622.11|618.11|622.08|618.08|622.14|618.14|622.02|618.02|21
1623772200000|2021-06-15 15:50:00|622.06|618.06|622.43|618.43|622.46|618.46|622.06|618.06|27
1623772210000|2021-06-15 15:50:10|622.46|618.46|622.33|618.33|622.46|618.46|622.21|618.21|17
1623772220000|2021-06-15 15:50:20|622.21|618.21|622.43|618.43|622.49|618.49|622.01|618.01|25
1623772230000|2021-06-15 15:50:30|622.41|618.41|622.21|618.21|622.43|618.43|622.21|618.21|22
1623772240000|2021-06-15 15:50:40|622.23|618.23|622.21|618.21|622.29|618.29|622.21|618.21|12
1623772250000|2021-06-15 15:50:50|622.29|618.29|622.23|618.23|622.29|618.29|622.2|618.2|17
1623772260000|2021-06-15 15:51:00|622.22|618.22|621.84|617.84|622.22|618.22|621.81|617.81|24
1623772270000|2021-06-15 15:51:10|621.86|617.86|621.81|617.81|621.86|617.86|621.69|617.69|14
1623772280000|2021-06-15 15:51:20|621.83|617.83|622.08|618.08|622.08|618.08|621.73|617.73|27
1623772290000|2021-06-15 15:51:30|622.1|618.1|622.08|618.08|622.11|618.11|622.07|618.07|17
1623772300000|2021-06-15 15:51:40|622.07|618.07|621.87|617.87|622.08|618.08|621.87|617.87|19
1623772310000|2021-06-15 15:51:50|621.86|617.86|621.73|617.73|621.88|617.88|621.68|617.68|22
1623772320000|2021-06-15 15:52:00|621.72|617.72|621.22|617.22|621.73|617.73|621.2|617.2|27
1623772330000|2021-06-15 15:52:10|621.42|617.42|621.09|617.09|621.42|617.42|621.09|617.09|16
1623772340000|2021-06-15 15:52:20|621.13|617.13|621.16|617.16|621.16|617.16|621.03|617.03|17
1623772350000|2021-06-15 15:52:30|621.14|617.14|621.1|617.1|621.14|617.14|621.06|617.06|23
1623772360000|2021-06-15 15:52:40|621.11|617.11|621.09|617.09|621.12|617.12|621.05|617.05|20
1623772370000|2021-06-15 15:52:50|621.08|617.08|621.08|617.08|621.12|617.12|621.07|617.07|18
1623772380000|2021-06-15 15:53:00|621.09|617.09|621.11|617.11|621.11|617.11|621.08|617.08|16
1623772390000|2021-06-15 15:53:10|621.13|617.13|621.08|617.08|621.13|617.13|621.08|617.08|9
1623772400000|2021-06-15 15:53:20|621.09|617.09|621.24|617.24|621.24|617.24|621.09|617.09|24
1623772410000|2021-06-15 15:53:30|621.34|617.34|621.65|617.65|621.65|617.65|621.34|617.34|25
1623772420000|2021-06-15 15:53:40|621.63|617.63|621.58|617.58|621.63|617.63|621.54|617.54|18
1623772430000|2021-06-15 15:53:50|621.59|617.59|621.55|617.55|621.6|617.6|621.44|617.44|26
1623772440000|2021-06-15 15:54:00|621.56|617.56|621.24|617.24|621.56|617.56|621.05|617.05|24
1623772450000|2021-06-15 15:54:10|621.23|617.23|621.27|617.27|621.28|617.28|621.23|617.23|9
1623772460000|2021-06-15 15:54:20|621.28|617.28|621.21|617.21|621.28|617.28|621.2|617.2|20
1623772470000|2021-06-15 15:54:30|621.22|617.22|621.22|617.22|621.25|617.25|621.19|617.19|10
1623772480000|2021-06-15 15:54:40|621.23|617.23|621.26|617.26|621.3|617.3|621.23|617.23|11
1623772490000|2021-06-15 15:54:50|621.29|617.29|621.26|617.26|621.32|617.32|621.23|617.23|19
1623772500000|2021-06-15 15:55:00|621.27|617.27|621.48|617.48|621.48|617.48|621.26|617.26|24
1623772510000|2021-06-15 15:55:10|621.49|617.49|621.64|617.64|621.64|617.64|621.49|617.49|10
1623772520000|2021-06-15 15:55:20|621.65|617.65|621.85|617.85|621.85|617.85|621.65|617.65|20
1623772530000|2021-06-15 15:55:30|621.83|617.83|621.85|617.85|621.86|617.86|621.82|617.82|9
1623772540000|2021-06-15 15:55:40|621.86|617.86|621.93|617.93|621.94|617.94|621.86|617.86|16
1623772550000|2021-06-15 15:55:50|621.94|617.94|621.96|617.96|621.96|617.96|621.89|617.89|12
1623772560000|2021-06-15 15:56:00|621.99|617.99|622.04|618.04|622.06|618.06|621.95|617.95|19
1623772570000|2021-06-15 15:56:10|622.13|618.13|622.49|618.49|622.53|618.53|622.13|618.13|36
1623772580000|2021-06-15 15:56:20|622.52|618.52|622.58|618.58|622.58|618.58|622.48|618.48|27
1623772590000|2021-06-15 15:56:30|622.62|618.62|622.8|618.8|622.8|618.8|622.6|618.6|26
1623772600000|2021-06-15 15:56:40|622.77|618.77|622.86|618.86|622.9|618.9|622.77|618.77|23
1623772610000|2021-06-15 15:56:50|622.85|618.85|622.94|618.94|622.97|618.97|622.75|618.75|31
1623772620000|2021-06-15 15:57:00|622.95|618.95|623.43|619.43|623.43|619.43|622.93|618.93|24
1623772630000|2021-06-15 15:57:10|623.54|619.54|623.63|619.63|623.73|619.73|623.53|619.53|31
1623772640000|2021-06-15 15:57:20|623.62|619.62|623.32|619.32|623.62|619.62|623.28|619.28|28
1623772650000|2021-06-15 15:57:30|623.28|619.28|623.38|619.38|623.39|619.39|623.28|619.28|19
1623772660000|2021-06-15 15:57:40|623.35|619.35|623.27|619.27|623.35|619.35|623.22|619.22|15
1623772670000|2021-06-15 15:57:50|623.26|619.26|623.17|619.17|623.29|619.29|623.15|619.15|21
1623772680000|2021-06-15 15:58:00|623.18|619.18|623.05|619.05|623.2|619.2|622.99|618.99|23
1623772690000|2021-06-15 15:58:10|623.03|619.03|623.19|619.19|623.19|619.19|623.03|619.03|28
1623772700000|2021-06-15 15:58:20|623.18|619.18|623.4|619.4|623.41|619.41|623.18|619.18|26
1623772710000|2021-06-15 15:58:30|623.41|619.41|623.51|619.51|623.56|619.56|623.4|619.4|20
1623772720000|2021-06-15 15:58:40|623.55|619.55|623.56|619.56|623.56|619.56|623.47|619.47|13
1623772730000|2021-06-15 15:58:50|623.55|619.55|623.53|619.53|623.56|619.56|623.46|619.46|17
1623772740000|2021-06-15 15:59:00|623.51|619.51|623.34|619.34|623.51|619.51|623.29|619.29|21
1623772750000|2021-06-15 15:59:10|623.38|619.38|623.31|619.31|623.43|619.43|623.31|619.31|24
1623772760000|2021-06-15 15:59:20|623.35|619.35|623.37|619.37|623.38|619.38|623.28|619.28|19
1623772770000|2021-06-15 15:59:30|623.29|619.29|623.03|619.03|623.29|619.29|622.63|618.63|24
1623772780000|2021-06-15 15:59:40|623.02|619.02|622.87|618.87|623.04|619.04|622.78|618.78|22
1623772790000|2021-06-15 15:59:50|622.91|618.91|622.32|618.32|622.99|618.99|622.32|618.32|34
1623772800000|2021-06-15 16:00:00|622.34|618.34|621.76|617.76|622.34|618.34|621.76|617.76|25
1623772810000|2021-06-15 16:00:10|621.75|617.75|621.33|617.33|621.77|617.77|621.29|617.29|24
1623772820000|2021-06-15 16:00:20|621.27|617.27|621.23|617.23|621.27|617.27|621.21|617.21|17
1623772830000|2021-06-15 16:00:30|621.22|617.22|622.04|618.04|622.05|618.05|621.17|617.17|24
1623772840000|2021-06-15 16:00:40|622.05|618.05|622.55|618.55|622.55|618.55|622.05|618.05|25
1623772850000|2021-06-15 16:00:50|622.51|618.51|622.41|618.41|622.52|618.52|622.37|618.37|30
1623772860000|2021-06-15 16:01:00|622.4|618.4|622.53|618.53|622.54|618.54|622.34|618.34|25
1623772870000|2021-06-15 16:01:10|622.5|618.5|623.26|619.26|623.36|619.36|622.5|618.5|30
1623772880000|2021-06-15 16:01:20|623.23|619.23|623.68|619.68|623.68|619.68|623.1|619.1|24
1623772890000|2021-06-15 16:01:30|623.7|619.7|623.29|619.29|623.76|619.76|623.29|619.29|24
1623772900000|2021-06-15 16:01:40|623.31|619.31|623.86|619.86|623.88|619.88|623.26|619.26|32
1623772910000|2021-06-15 16:01:50|623.89|619.89|623.63|619.63|624.11|620.11|623.63|619.63|18
1623772920000|2021-06-15 16:02:00|623.61|619.61|623.53|619.53|623.66|619.66|623.47|619.47|28
1623772930000|2021-06-15 16:02:10|623.49|619.49|623.68|619.68|623.68|619.68|623.43|619.43|25
1623772940000|2021-06-15 16:02:20|623.7|619.7|623.59|619.59|623.71|619.71|623.48|619.48|27
1623772950000|2021-06-15 16:02:30|623.57|619.57|623.72|619.72|623.72|619.72|623.56|619.56|25
1623772960000|2021-06-15 16:02:40|623.71|619.71|622.79|618.79|623.71|619.71|622.79|618.79|32
1623772970000|2021-06-15 16:02:50|622.72|618.72|623.02|619.02|623.02|619.02|622.64|618.64|24
1623772980000|2021-06-15 16:03:00|623.01|619.01|622.48|618.48|623.08|619.08|622.42|618.42|29
1623772990000|2021-06-15 16:03:10|622.47|618.47|622.34|618.34|622.48|618.48|622.33|618.33|25
1623773000000|2021-06-15 16:03:20|622.28|618.28|622.23|618.23|622.39|618.39|622.19|618.19|22
1623773010000|2021-06-15 16:03:30|622.2|618.2|622.15|618.15|622.23|618.23|622.11|618.11|29
1623773020000|2021-06-15 16:03:40|622.16|618.16|622.35|618.35|622.35|618.35|622.1|618.1|26
1623773030000|2021-06-15 16:03:50|622.38|618.38|622.3|618.3|622.6|618.6|622.24|618.24|31
1623773040000|2021-06-15 16:04:00|622.32|618.32|622.49|618.49|622.7|618.7|622.27|618.27|30
1623773050000|2021-06-15 16:04:10|622.5|618.5|622.76|618.76|622.76|618.76|622.45|618.45|30
1623773060000|2021-06-15 16:04:20|622.78|618.78|622.82|618.82|622.97|618.97|622.67|618.67|23
1623773070000|2021-06-15 16:04:30|622.81|618.81|622.69|618.69|622.83|618.83|622.64|618.64|21
1623773080000|2021-06-15 16:04:40|622.77|618.77|622.77|618.77|622.9|618.9|622.66|618.66|29
1623773090000|2021-06-15 16:04:50|622.75|618.75|622.88|618.88|622.88|618.88|622.68|618.68|30
1623773100000|2021-06-15 16:05:00|622.93|618.93|622.43|618.43|623|619|622.4|618.4|35
1623773110000|2021-06-15 16:05:10|622.4|618.4|622.38|618.38|622.45|618.45|622.34|618.34|18
1623773120000|2021-06-15 16:05:20|622.36|618.36|622.21|618.21|622.39|618.39|622.21|618.21|27
1623773130000|2021-06-15 16:05:30|622.24|618.24|621.88|617.88|622.24|618.24|621.87|617.87|26
1623773140000|2021-06-15 16:05:40|621.86|617.86|621.72|617.72|621.86|617.86|621.68|617.68|25
1623773150000|2021-06-15 16:05:50|621.7|617.7|621.86|617.86|621.92|617.92|621.67|617.67|35
1623773160000|2021-06-15 16:06:00|621.87|617.87|621.99|617.99|622.06|618.06|621.78|617.78|24
1623773170000|2021-06-15 16:06:10|621.95|617.95|621.7|617.7|622.03|618.03|621.64|617.64|34
1623773180000|2021-06-15 16:06:20|621.67|617.67|621.47|617.47|621.7|617.7|621.47|617.47|25
1623773190000|2021-06-15 16:06:30|621.43|617.43|621.56|617.56|621.57|617.57|621.43|617.43|27
1623773200000|2021-06-15 16:06:40|621.51|617.51|621.67|617.67|621.73|617.73|621.5|617.5|28
1623773210000|2021-06-15 16:06:50|621.65|617.65|621.63|617.63|621.66|617.66|621.59|617.59|25
1623773220000|2021-06-15 16:07:00|621.61|617.61|621.5|617.5|621.66|617.66|621.5|617.5|18
1623773230000|2021-06-15 16:07:10|621.49|617.49|621.31|617.31|621.49|617.49|621.3|617.3|16
1623773240000|2021-06-15 16:07:20|621.3|617.3|621.59|617.59|621.59|617.59|621.29|617.29|25
1623773250000|2021-06-15 16:07:30|621.57|617.57|621.61|617.61|621.68|617.68|621.57|617.57|20
1623773260000|2021-06-15 16:07:40|621.6|617.6|621.88|617.88|621.88|617.88|621.58|617.58|21
1623773270000|2021-06-15 16:07:50|621.89|617.89|622.21|618.21|622.21|618.21|621.86|617.86|30
1623773280000|2021-06-15 16:08:00|622.22|618.22|622.74|618.74|622.76|618.76|622.22|618.22|22
1623773290000|2021-06-15 16:08:10|622.75|618.75|622.83|618.83|622.84|618.84|622.73|618.73|24
1623773300000|2021-06-15 16:08:20|622.86|618.86|622.94|618.94|622.95|618.95|622.86|618.86|18
1623773310000|2021-06-15 16:08:30|622.95|618.95|622.83|618.83|623.14|619.14|622.83|618.83|25
1623773320000|2021-06-15 16:08:40|622.84|618.84|622.75|618.75|622.84|618.84|622.69|618.69|14
1623773330000|2021-06-15 16:08:50|622.77|618.77|622.63|618.63|622.79|618.79|622.63|618.63|14
1623773340000|2021-06-15 16:09:00|622.65|618.65|622.63|618.63|622.75|618.75|622.61|618.61|12
1623773350000|2021-06-15 16:09:10|622.65|618.65|622.6|618.6|622.68|618.68|622.6|618.6|14
1623773360000|2021-06-15 16:09:20|622.61|618.61|622.7|618.7|622.74|618.74|622.61|618.61|17
1623773370000|2021-06-15 16:09:30|622.71|618.71|622.73|618.73|622.74|618.74|622.69|618.69|16
1623773380000|2021-06-15 16:09:40|622.74|618.74|622.7|618.7|622.82|618.82|622.69|618.69|19
1623773390000|2021-06-15 16:09:50|622.75|618.75|623.1|619.1|623.1|619.1|622.71|618.71|28
1623773400000|2021-06-15 16:10:00|623.09|619.09|623.4|619.4|623.42|619.42|623.09|619.09|28
1623773410000|2021-06-15 16:10:10|623.41|619.41|623.57|619.57|623.6|619.6|623.37|619.37|31
1623773420000|2021-06-15 16:10:20|623.58|619.58|623.66|619.66|623.66|619.66|623.5|619.5|19
1623773430000|2021-06-15 16:10:30|623.74|619.74|624.04|620.04|624.05|620.05|623.69|619.69|19
1623773440000|2021-06-15 16:10:40|624.05|620.05|623.94|619.94|624.06|620.06|623.89|619.89|22
1623773450000|2021-06-15 16:10:50|623.96|619.96|624.08|620.08|624.08|620.08|623.93|619.93|30
1623773460000|2021-06-15 16:11:00|624.07|620.07|623.8|619.8|624.07|620.07|623.66|619.66|32
1623773470000|2021-06-15 16:11:10|623.81|619.81|623.78|619.78|623.84|619.84|623.76|619.76|30
1623773480000|2021-06-15 16:11:20|623.83|619.83|623.86|619.86|623.87|619.87|623.77|619.77|33
1623773490000|2021-06-15 16:11:30|623.89|619.89|624.15|620.15|624.25|620.25|623.85|619.85|29
1623773500000|2021-06-15 16:11:40|624.2|620.2|624.2|620.2|624.28|620.28|624.09|620.09|23
1623773510000|2021-06-15 16:11:50|624.18|620.18|623.9|619.9|624.18|620.18|623.88|619.88|20
1623773520000|2021-06-15 16:12:00|623.89|619.89|623.88|619.88|623.93|619.93|623.87|619.87|17
1623773530000|2021-06-15 16:12:10|623.87|619.87|623.88|619.88|623.88|619.88|623.79|619.79|18
1623773540000|2021-06-15 16:12:20|623.87|619.87|623.77|619.77|623.87|619.87|623.74|619.74|20
1623773550000|2021-06-15 16:12:30|623.75|619.75|623.72|619.72|623.78|619.78|623.7|619.7|19
1623773560000|2021-06-15 16:12:40|623.7|619.7|623.84|619.84|623.87|619.87|623.7|619.7|20
1623773570000|2021-06-15 16:12:50|623.81|619.81|623.83|619.83|623.85|619.85|623.81|619.81|13
1623773580000|2021-06-15 16:13:00|623.81|619.81|623.98|619.98|623.98|619.98|623.72|619.72|27
1623773590000|2021-06-15 16:13:10|623.97|619.97|623.98|619.98|623.99|619.99|623.9|619.9|24
1623773600000|2021-06-15 16:13:20|623.97|619.97|624|620|624.04|620.04|623.95|619.95|29
1623773610000|2021-06-15 16:13:30|624.03|620.03|624.2|620.2|624.33|620.33|624.01|620.01|27
1623773620000|2021-06-15 16:13:40|624.17|620.17|624.41|620.41|624.41|620.41|624.17|620.17|28
1623773630000|2021-06-15 16:13:50|624.4|620.4|624.24|620.24|624.43|620.43|624.19|620.19|27
1623773640000|2021-06-15 16:14:00|624.23|620.23|624.11|620.11|624.29|620.29|624.11|620.11|27
1623773650000|2021-06-15 16:14:10|624.12|620.12|624.25|620.25|624.25|620.25|624.1|620.1|18
1623773660000|2021-06-15 16:14:20|624.26|620.26|624.33|620.33|624.34|620.34|624.26|620.26|7
1623773670000|2021-06-15 16:14:30|624.31|620.31|624.35|620.35|624.36|620.36|624.31|620.31|16
1623773680000|2021-06-15 16:14:40|624.37|620.37|624.37|620.37|624.42|620.42|624.37|620.37|20
1623773690000|2021-06-15 16:14:50|624.36|620.36|624.18|620.18|624.37|620.37|624.16|620.16|16
1623773700000|2021-06-15 16:15:00|624.16|620.16|624.27|620.27|624.27|620.27|624.13|620.13|15
1623773710000|2021-06-15 16:15:10|624.32|620.32|624.43|620.43|624.44|620.44|624.3|620.3|15
1623773720000|2021-06-15 16:15:20|624.44|620.44|624.47|620.47|624.47|620.47|624.41|620.41|20
1623773730000|2021-06-15 16:15:30|624.48|620.48|624.68|620.68|624.68|620.68|624.47|620.47|22
1623773740000|2021-06-15 16:15:40|624.67|620.67|624.67|620.67|624.7|620.7|624.64|620.64|18
1623773750000|2021-06-15 16:15:50|624.66|620.66|624.69|620.69|624.69|620.69|624.49|620.49|28
1623773760000|2021-06-15 16:16:00|624.7|620.7|624.97|620.97|625.03|621.03|624.7|620.7|31
1623773770000|2021-06-15 16:16:10|624.96|620.96|624.85|620.85|625.06|621.06|624.79|620.79|27
1623773780000|2021-06-15 16:16:20|624.84|620.84|624.82|620.82|624.9|620.9|624.82|620.82|11
1623773790000|2021-06-15 16:16:30|624.8|620.8|624.65|620.65|624.8|620.8|624.64|620.64|18
1623773800000|2021-06-15 16:16:40|624.6|620.6|624.64|620.64|624.79|620.79|624.6|620.6|21
1623773810000|2021-06-15 16:16:50|624.63|620.63|624.67|620.67|624.8|620.8|624.63|620.63|22
1623773820000|2021-06-15 16:17:00|624.69|620.69|624.53|620.53|624.76|620.76|624.51|620.51|22
1623773830000|2021-06-15 16:17:10|624.54|620.54|624.46|620.46|624.58|620.58|624.37|620.37|19
1623773840000|2021-06-15 16:17:20|624.48|620.48|624.37|620.37|624.57|620.57|624.33|620.33|29
1623773850000|2021-06-15 16:17:30|624.38|620.38|624.32|620.32|624.41|620.41|624.3|620.3|21
1623773860000|2021-06-15 16:17:40|624.26|620.26|624.26|620.26|624.32|620.32|624.26|620.26|18
1623773870000|2021-06-15 16:17:50|624.27|620.27|624.43|620.43|624.45|620.45|624.27|620.27|23
1623773880000|2021-06-15 16:18:00|624.41|620.41|624.44|620.44|624.44|620.44|624.36|620.36|23
1623773890000|2021-06-15 16:18:10|624.46|620.46|624.45|620.45|624.49|620.49|624.44|620.44|15
1623773900000|2021-06-15 16:18:20|624.46|620.46|624.44|620.44|624.49|620.49|624.43|620.43|17
1623773910000|2021-06-15 16:18:30|624.46|620.46|624.43|620.43|624.46|620.46|624.38|620.38|15
1623773920000|2021-06-15 16:18:40|624.38|620.38|624.23|620.23|624.45|620.45|624.2|620.2|20
1623773930000|2021-06-15 16:18:50|624.22|620.22|624.23|620.23|624.32|620.32|624.22|620.22|17
1623773940000|2021-06-15 16:19:00|624.26|620.26|624.52|620.52|624.54|620.54|624.24|620.24|16
1623773950000|2021-06-15 16:19:10|624.48|620.48|624.43|620.43|624.51|620.51|624.41|620.41|13
1623773960000|2021-06-15 16:19:20|624.45|620.45|624.58|620.58|624.58|620.58|624.45|620.45|15
1623773970000|2021-06-15 16:19:30|624.57|620.57|624.65|620.65|624.65|620.65|624.56|620.56|18
1623773980000|2021-06-15 16:19:40|624.63|620.63|624.68|620.68|624.7|620.7|624.63|620.63|11
1623773990000|2021-06-15 16:19:50|624.67|620.67|624.64|620.64|624.68|620.68|624.64|620.64|9
1623774000000|2021-06-15 16:20:00|624.65|620.65|624.67|620.67|624.8|620.8|624.65|620.65|27
1623774010000|2021-06-15 16:20:10|624.65|620.65|624.71|620.71|624.75|620.75|624.65|620.65|13
1623774020000|2021-06-15 16:20:20|624.68|620.68|624.66|620.66|624.72|620.72|624.66|620.66|13
1623774030000|2021-06-15 16:20:30|624.67|620.67|624.66|620.66|624.69|620.69|624.66|620.66|10
1623774040000|2021-06-15 16:20:40|624.67|620.67|624.56|620.56|624.67|620.67|624.56|620.56|4
1623774050000|2021-06-15 16:20:50|624.58|620.58|624.53|620.53|624.59|620.59|624.51|620.51|24
1623774060000|2021-06-15 16:21:00|624.54|620.54|624.63|620.63|624.63|620.63|624.51|620.51|19
1623774070000|2021-06-15 16:21:10|624.67|620.67|624.62|620.62|624.75|620.75|624.62|620.62|27
1623774080000|2021-06-15 16:21:20|624.67|620.67|624.74|620.74|624.74|620.74|624.65|620.65|17
1623774090000|2021-06-15 16:21:30|624.75|620.75|624.65|620.65|624.75|620.75|624.64|620.64|19
1623774100000|2021-06-15 16:21:40|624.66|620.66|624.66|620.66|624.66|620.66|624.62|620.62|15
1623774110000|2021-06-15 16:21:50|624.67|620.67|624.62|620.62|624.68|620.68|624.62|620.62|20
1623774120000|2021-06-15 16:22:00|624.63|620.63|624.62|620.62|624.76|620.76|624.62|620.62|23
1623774130000|2021-06-15 16:22:10|624.64|620.64|624.75|620.75|624.81|620.81|624.64|620.64|22
1623774140000|2021-06-15 16:22:20|624.74|620.74|624.76|620.76|624.78|620.78|624.73|620.73|19
1623774150000|2021-06-15 16:22:30|624.74|620.74|624.77|620.77|624.78|620.78|624.74|620.74|14
1623774160000|2021-06-15 16:22:40|624.78|620.78|624.68|620.68|624.82|620.82|624.68|620.68|15
1623774170000|2021-06-15 16:22:50|624.71|620.71|624.72|620.72|624.72|620.72|624.69|620.69|8
1623774180000|2021-06-15 16:23:00|624.71|620.71|624.62|620.62|624.72|620.72|624.59|620.59|24
1623774190000|2021-06-15 16:23:10|624.61|620.61|624.48|620.48|624.63|620.63|624.47|620.47|19
1623774200000|2021-06-15 16:23:20|624.49|620.49|624.34|620.34|624.63|620.63|624.34|620.34|13
1623774210000|2021-06-15 16:23:30|624.35|620.35|624.36|620.36|624.51|620.51|624.35|620.35|22
1623774220000|2021-06-15 16:23:40|624.37|620.37|624.39|620.39|624.42|620.42|624.35|620.35|15
1623774230000|2021-06-15 16:23:50|624.38|620.38|624.49|620.49|624.51|620.51|624.35|620.35|17
1623774240000|2021-06-15 16:24:00|624.47|620.47|624.44|620.44|624.47|620.47|624.36|620.36|25
1623774250000|2021-06-15 16:24:10|624.43|620.43|624.46|620.46|624.47|620.47|624.43|620.43|11
1623774260000|2021-06-15 16:24:20|624.44|620.44|624.46|620.46|624.47|620.47|624.44|620.44|14
1623774270000|2021-06-15 16:24:30|624.47|620.47|624.43|620.43|624.48|620.48|624.42|620.42|21
1623774280000|2021-06-15 16:24:40|624.42|620.42|624.45|620.45|624.47|620.47|624.42|620.42|17
1623774290000|2021-06-15 16:24:50|624.46|620.46|624.52|620.52|624.52|620.52|624.42|620.42|21
1623774300000|2021-06-15 16:25:00|624.46|620.46|624.01|620.01|624.46|620.46|624.01|620.01|20
1623774310000|2021-06-15 16:25:10|624.02|620.02|623.98|619.98|624.03|620.03|623.98|619.98|12
1623774320000|2021-06-15 16:25:20|624.01|620.01|624.15|620.15|624.19|620.19|623.99|619.99|22
1623774330000|2021-06-15 16:25:30|624.14|620.14|624.13|620.13|624.23|620.23|624.09|620.09|11
1623774340000|2021-06-15 16:25:40|624.11|620.11|624.13|620.13|624.17|620.17|624.1|620.1|18
1623774350000|2021-06-15 16:25:50|624.11|620.11|624.12|620.12|624.14|620.14|624.1|620.1|16
1623774360000|2021-06-15 16:26:00|624.04|620.04|624.44|620.44|624.47|620.47|624.04|620.04|18
1623774370000|2021-06-15 16:26:10|624.41|620.41|624.38|620.38|624.42|620.42|624.36|620.36|16
1623774380000|2021-06-15 16:26:20|624.37|620.37|624.26|620.26|624.4|620.4|624.22|620.22|24
1623774390000|2021-06-15 16:26:30|624.28|620.28|624.35|620.35|624.35|620.35|624.23|620.23|16
1623774400000|2021-06-15 16:26:40|624.36|620.36|624.34|620.34|624.36|620.36|624.33|620.33|12
1623774410000|2021-06-15 16:26:50|624.33|620.33|624.32|620.32|624.37|620.37|624.32|620.32|12
1623774420000|2021-06-15 16:27:00|624.33|620.33|624.09|620.09|624.34|620.34|624.08|620.08|18
1623774430000|2021-06-15 16:27:10|624.1|620.1|624.1|620.1|624.13|620.13|624.1|620.1|11
1623774440000|2021-06-15 16:27:20|624.09|620.09|624.1|620.1|624.1|620.1|624.09|620.09|2
1623774450000|2021-06-15 16:27:30|624.09|620.09|624.1|620.1|624.11|620.11|624.09|620.09|6
1623774460000|2021-06-15 16:27:40|624.09|620.09|624.15|620.15|624.16|620.16|624.08|620.08|15
1623774470000|2021-06-15 16:27:50|624.16|620.16|624.12|620.12|624.18|620.18|624.1|620.1|22
1623774480000|2021-06-15 16:28:00|624.11|620.11|624.09|620.09|624.15|620.15|624.09|620.09|27
1623774490000|2021-06-15 16:28:10|624.1|620.1|624.13|620.13|624.15|620.15|624.1|620.1|15
1623774500000|2021-06-15 16:28:20|624.16|620.16|624.13|620.13|624.29|620.29|624.1|620.1|24
1623774510000|2021-06-15 16:28:30|624.1|620.1|623.53|619.53|624.11|620.11|623.52|619.52|23
1623774520000|2021-06-15 16:28:40|623.55|619.55|623.37|619.37|623.55|619.55|623.33|619.33|21
1623774530000|2021-06-15 16:28:50|623.35|619.35|623.38|619.38|623.42|619.42|623.35|619.35|21
1623774540000|2021-06-15 16:29:00|623.39|619.39|623.37|619.37|623.43|619.43|623.36|619.36|22
1623774550000|2021-06-15 16:29:10|623.4|619.4|623.48|619.48|623.51|619.51|623.35|619.35|27
1623774560000|2021-06-15 16:29:20|623.5|619.5|623.34|619.34|623.55|619.55|623.33|619.33|22
1623774570000|2021-06-15 16:29:30|623.33|619.33|623.35|619.35|623.39|619.39|623.33|619.33|12
1623774580000|2021-06-15 16:29:40|623.39|619.39|623.31|619.31|623.39|619.39|623.31|619.31|12
1623774590000|2021-06-15 16:29:50|623.3|619.3|623.36|619.36|623.36|619.36|623.21|619.21|26
1623774600000|2021-06-15 16:30:00|623.39|619.39|623.3|619.3|623.39|619.39|623.29|619.29|21
1623774610000|2021-06-15 16:30:10|623.24|619.24|623.23|619.23|623.24|619.24|623.18|619.18|25
1623774620000|2021-06-15 16:30:20|623.24|619.24|623.18|619.18|623.25|619.25|623.17|619.17|22
1623774630000|2021-06-15 16:30:30|623.19|619.19|622.9|618.9|623.19|619.19|622.9|618.9|22
1623774640000|2021-06-15 16:30:40|622.91|618.91|622.83|618.83|622.92|618.92|622.83|618.83|12
1623774650000|2021-06-15 16:30:50|622.67|618.67|622.79|618.79|622.81|618.81|622.67|618.67|25
1623774660000|2021-06-15 16:31:00|622.8|618.8|622.67|618.67|622.82|618.82|622.63|618.63|20
1623774670000|2021-06-15 16:31:10|622.65|618.65|622.56|618.56|622.66|618.66|622.54|618.54|18
1623774680000|2021-06-15 16:31:20|622.5|618.5|622.51|618.51|622.52|618.52|622.32|618.32|18
1623774690000|2021-06-15 16:31:30|622.48|618.48|622.51|618.51|622.52|618.52|622.48|618.48|14
1623774700000|2021-06-15 16:31:40|622.52|618.52|622.52|618.52|622.55|618.55|622.51|618.51|18
1623774710000|2021-06-15 16:31:50|622.46|618.46|622.43|618.43|622.55|618.55|622.37|618.37|16
1623774720000|2021-06-15 16:32:00|622.44|618.44|622.49|618.49|622.49|618.49|622.43|618.43|18
1623774730000|2021-06-15 16:32:10|622.5|618.5|622.56|618.56|622.57|618.57|622.5|618.5|15
1623774740000|2021-06-15 16:32:20|622.53|618.53|622.52|618.52|622.57|618.57|622.5|618.5|17
1623774750000|2021-06-15 16:32:30|622.53|618.53|622.53|618.53|622.54|618.54|622.5|618.5|13
1623774760000|2021-06-15 16:32:40|622.54|618.54|622.58|618.58|622.58|618.58|622.51|618.51|10
1623774770000|2021-06-15 16:32:50|622.57|618.57|622.63|618.63|622.63|618.63|622.57|618.57|19
1623774780000|2021-06-15 16:33:00|622.65|618.65|622.96|618.96|622.99|618.99|622.62|618.62|26
1623774790000|2021-06-15 16:33:10|622.98|618.98|623.09|619.09|623.09|619.09|622.97|618.97|18
1623774800000|2021-06-15 16:33:20|623.14|619.14|623.18|619.18|623.22|619.22|623.1|619.1|27
1623774810000|2021-06-15 16:33:30|623.19|619.19|623.26|619.26|623.3|619.3|623.19|619.19|20
1623774820000|2021-06-15 16:33:40|623.27|619.27|623.27|619.27|623.29|619.29|623.21|619.21|30
1623774830000|2021-06-15 16:33:50|623.28|619.28|623.29|619.29|623.3|619.3|623.22|619.22|18
1623774840000|2021-06-15 16:34:00|623.28|619.28|623.43|619.43|623.43|619.43|623.28|619.28|15
1623774850000|2021-06-15 16:34:10|623.42|619.42|623.76|619.76|623.76|619.76|623.42|619.42|17
1623774860000|2021-06-15 16:34:20|623.78|619.78|624.09|620.09|624.09|620.09|623.78|619.78|10
1623774870000|2021-06-15 16:34:30|624.06|620.06|624.35|620.35|624.38|620.38|624.06|620.06|27
1623774880000|2021-06-15 16:34:40|624.4|620.4|624.64|620.64|624.73|620.73|624.33|620.33|29
1623774890000|2021-06-15 16:34:50|624.63|620.63|624.66|620.66|624.67|620.67|624.63|620.63|17
1623774900000|2021-06-15 16:35:00|624.63|620.63|624.58|620.58|624.63|620.63|624.47|620.47|21
1623774910000|2021-06-15 16:35:10|624.6|620.6|624.59|620.59|624.66|620.66|624.54|620.54|17
1623774920000|2021-06-15 16:35:20|624.6|620.6|624.85|620.85|624.85|620.85|624.59|620.59|29
1623774930000|2021-06-15 16:35:30|624.86|620.86|625.07|621.07|625.14|621.14|624.86|620.86|21
1623774940000|2021-06-15 16:35:40|625.14|621.14|625.16|621.16|625.22|621.22|625.12|621.12|11
1623774950000|2021-06-15 16:35:50|625.17|621.17|625.33|621.33|625.33|621.33|625.17|621.17|16
1623774960000|2021-06-15 16:36:00|625.34|621.34|625.75|621.75|625.75|621.75|625.34|621.34|27
1623774970000|2021-06-15 16:36:10|625.73|621.73|625.78|621.78|626|622|625.72|621.72|25
1623774980000|2021-06-15 16:36:20|625.73|621.73|625.73|621.73|625.82|621.82|625.61|621.61|30
1623774990000|2021-06-15 16:36:30|625.71|621.71|626.11|622.11|626.11|622.11|625.71|621.71|27
1623775000000|2021-06-15 16:36:40|626.1|622.1|625.93|621.93|626.1|622.1|625.86|621.86|27
1623775010000|2021-06-15 16:36:50|625.92|621.92|626.07|622.07|626.07|622.07|625.84|621.84|26
1623775020000|2021-06-15 16:37:00|626.03|622.03|625.74|621.74|626.03|622.03|625.73|621.73|17
1623775030000|2021-06-15 16:37:10|625.73|621.73|625.7|621.7|625.78|621.78|625.69|621.69|20
1623775040000|2021-06-15 16:37:20|625.71|621.71|625.83|621.83|625.98|621.98|625.7|621.7|22
1623775050000|2021-06-15 16:37:30|625.84|621.84|626.27|622.27|626.28|622.28|625.81|621.81|32
1623775060000|2021-06-15 16:37:40|626.28|622.28|626.08|622.08|626.34|622.34|626|622|26
1623775070000|2021-06-15 16:37:50|626.07|622.07|626.39|622.39|626.39|622.39|626.06|622.06|15
1623775080000|2021-06-15 16:38:00|626.33|622.33|626.02|622.02|626.37|622.37|625.97|621.97|27
1623775090000|2021-06-15 16:38:10|626.01|622.01|626.05|622.05|626.09|622.09|625.98|621.98|23
1623775100000|2021-06-15 16:38:20|626.06|622.06|625.79|621.79|626.06|622.06|625.79|621.79|18
1623775110000|2021-06-15 16:38:30|625.81|621.81|625.67|621.67|625.83|621.83|625.64|621.64|22
1623775120000|2021-06-15 16:38:40|625.66|621.66|625.61|621.61|625.71|621.71|625.57|621.57|19
1623775130000|2021-06-15 16:38:50|625.6|621.6|625.65|621.65|625.65|621.65|625.58|621.58|14
1623775140000|2021-06-15 16:39:00|625.63|621.63|625.63|621.63|625.64|621.64|625.62|621.62|9
1623775150000|2021-06-15 16:39:10|625.62|621.62|625.65|621.65|625.68|621.68|625.62|621.62|16
1623775160000|2021-06-15 16:39:20|625.68|621.68|625.95|621.95|625.96|621.96|625.68|621.68|15
1623775170000|2021-06-15 16:39:30|625.94|621.94|625.95|621.95|625.95|621.95|625.92|621.92|16
1623775180000|2021-06-15 16:39:40|625.96|621.96|625.9|621.9|625.96|621.96|625.89|621.89|19
1623775190000|2021-06-15 16:39:50|625.83|621.83|625.67|621.67|625.83|621.83|625.67|621.67|19
1623775200000|2021-06-15 16:40:00|625.66|621.66|625.48|621.48|625.66|621.66|625.45|621.45|14
1623775210000|2021-06-15 16:40:10|625.46|621.46|625.41|621.41|625.46|621.46|625.4|621.4|13
1623775220000|2021-06-15 16:40:20|625.42|621.42|625.26|621.26|625.42|621.42|625.23|621.23|13
1623775230000|2021-06-15 16:40:30|625.21|621.21|625.21|621.21|625.25|621.25|625.21|621.21|6
1623775240000|2021-06-15 16:40:40|625.22|621.22|625.35|621.35|625.35|621.35|625.17|621.17|17
1623775250000|2021-06-15 16:40:50|625.36|621.36|625.4|621.4|625.45|621.45|625.36|621.36|23
1623775260000|2021-06-15 16:41:00|625.38|621.38|625.27|621.27|625.38|621.38|625.25|621.25|18
1623775270000|2021-06-15 16:41:10|625.26|621.26|625.31|621.31|625.34|621.34|625.24|621.24|19
1623775280000|2021-06-15 16:41:20|625.33|621.33|625.24|621.24|625.33|621.33|625.14|621.14|18
1623775290000|2021-06-15 16:41:30|625.21|621.21|625.23|621.23|625.25|621.25|625.2|621.2|8
1623775300000|2021-06-15 16:41:40|625.22|621.22|625.03|621.03|625.23|621.23|625.03|621.03|17
1623775310000|2021-06-15 16:41:50|624.94|620.94|624.73|620.73|624.98|620.98|624.68|620.68|17
1623775320000|2021-06-15 16:42:00|624.77|620.77|624.6|620.6|624.8|620.8|624.6|620.6|18
1623775330000|2021-06-15 16:42:10|624.58|620.58|624.57|620.57|624.58|620.58|624.52|620.52|9
1623775340000|2021-06-15 16:42:20|624.55|620.55|624.64|620.64|624.65|620.65|624.54|620.54|16
1623775350000|2021-06-15 16:42:30|624.62|620.62|624.54|620.54|624.65|620.65|624.53|620.53|12
1623775360000|2021-06-15 16:42:40|624.52|620.52|624.76|620.76|624.76|620.76|624.52|620.52|19
1623775370000|2021-06-15 16:42:50|624.75|620.75|624.84|620.84|624.84|620.84|624.75|620.75|13
1623775380000|2021-06-15 16:43:00|624.85|620.85|624.91|620.91|624.93|620.93|624.84|620.84|17
1623775390000|2021-06-15 16:43:10|624.92|620.92|625.22|621.22|625.22|621.22|624.9|620.9|19
1623775400000|2021-06-15 16:43:20|625.2|621.2|625.21|621.21|625.29|621.29|625.17|621.17|23
1623775410000|2021-06-15 16:43:30|625.19|621.19|624.84|620.84|625.21|621.21|624.84|620.84|28
1623775420000|2021-06-15 16:43:40|624.85|620.85|624.84|620.84|624.86|620.86|624.82|620.82|15
1623775430000|2021-06-15 16:43:50|624.77|620.77|624.87|620.87|624.88|620.88|624.77|620.77|9
1623775440000|2021-06-15 16:44:00|624.86|620.86|624.96|620.96|624.96|620.96|624.84|620.84|14
1623775450000|2021-06-15 16:44:10|624.98|620.98|625.14|621.14|625.16|621.16|624.96|620.96|22
1623775460000|2021-06-15 16:44:20|625.15|621.15|625.15|621.15|625.17|621.17|625.15|621.15|9
1623775470000|2021-06-15 16:44:30|625.13|621.13|625.07|621.07|625.16|621.16|625.02|621.02|22
1623775480000|2021-06-15 16:44:40|625.06|621.06|625.06|621.06|625.1|621.1|625.06|621.06|21
1623775490000|2021-06-15 16:44:50|625.04|621.04|624.98|620.98|625.06|621.06|624.98|620.98|14
1623775500000|2021-06-15 16:45:00|624.99|620.99|624.99|620.99|625|621|624.98|620.98|9
1623775510000|2021-06-15 16:45:10|624.98|620.98|625.02|621.02|625.04|621.04|624.98|620.98|16
1623775520000|2021-06-15 16:45:20|625.01|621.01|624.76|620.76|625.01|621.01|624.76|620.76|23
1623775530000|2021-06-15 16:45:30|624.78|620.78|624.79|620.79|624.82|620.82|624.72|620.72|15
1623775540000|2021-06-15 16:45:40|624.78|620.78|624.72|620.72|624.79|620.79|624.66|620.66|21
1623775550000|2021-06-15 16:45:50|624.71|620.71|624.67|620.67|624.72|620.72|624.62|620.62|28
1623775560000|2021-06-15 16:46:00|624.68|620.68|624.92|620.92|624.92|620.92|624.68|620.68|27
1623775570000|2021-06-15 16:46:10|625.08|621.08|625.24|621.24|625.24|621.24|625.07|621.07|18
1623775580000|2021-06-15 16:46:20|625.23|621.23|625.14|621.14|625.23|621.23|624.93|620.93|22
1623775590000|2021-06-15 16:46:30|625.17|621.17|625.22|621.22|625.22|621.22|625.14|621.14|10
1623775600000|2021-06-15 16:46:40|625.23|621.23|625.38|621.38|625.43|621.43|625.23|621.23|18
1623775610000|2021-06-15 16:46:50|625.4|621.4|625.4|621.4|625.4|621.4|625.38|621.38|3
1623775620000|2021-06-15 16:47:00|625.37|621.37|625.41|621.41|625.43|621.43|625.35|621.35|15
1623775630000|2021-06-15 16:47:10|625.4|621.4|625.49|621.49|625.49|621.49|625.4|621.4|17
1623775640000|2021-06-15 16:47:20|625.48|621.48|625.49|621.49|625.55|621.55|625.48|621.48|20
1623775650000|2021-06-15 16:47:30|625.51|621.51|625.48|621.48|625.51|621.51|625.47|621.47|4
1623775660000|2021-06-15 16:47:40|625.34|621.34|625.31|621.31|625.42|621.42|625.31|621.31|12
1623775670000|2021-06-15 16:47:50|625.32|621.32|625.33|621.33|625.41|621.41|625.3|621.3|15
1623775680000|2021-06-15 16:48:00|625.32|621.32|625.32|621.32|625.39|621.39|625.3|621.3|13
1623775690000|2021-06-15 16:48:10|625.37|621.37|625.52|621.52|625.52|621.52|625.32|621.32|12
1623775700000|2021-06-15 16:48:20|625.51|621.51|625.47|621.47|625.57|621.57|625.44|621.44|19
1623775710000|2021-06-15 16:48:30|625.43|621.43|625.81|621.81|625.86|621.86|625.31|621.31|28
1623775720000|2021-06-15 16:48:40|625.82|621.82|625.85|621.85|625.85|621.85|625.82|621.82|4
1623775730000|2021-06-15 16:48:50|625.93|621.93|625.99|621.99|626.03|622.03|625.91|621.91|10
1623775740000|2021-06-15 16:49:00|626.07|622.07|626.07|622.07|626.08|622.08|626.03|622.03|22
1623775750000|2021-06-15 16:49:10|626.1|622.1|626.01|622.01|626.15|622.15|625.93|621.93|21
1623775760000|2021-06-15 16:49:20|626|622|626.02|622.02|626.16|622.16|625.99|621.99|13
1623775770000|2021-06-15 16:49:30|626.01|622.01|626|622|626.15|622.15|626|622|17
1623775780000|2021-06-15 16:49:40|625.99|621.99|626.01|622.01|626.05|622.05|625.97|621.97|18
1623775790000|2021-06-15 16:49:50|626|622|626.01|622.01|626.02|622.02|625.97|621.97|12
1623775800000|2021-06-15 16:50:00|625.95|621.95|626|622|626.04|622.04|625.95|621.95|18
1623775810000|2021-06-15 16:50:10|626.01|622.01|626.02|622.02|626.04|622.04|626|622|6
1623775820000|2021-06-15 16:50:20|626.04|622.04|626.02|622.02|626.04|622.04|626.02|622.02|2
1623775830000|2021-06-15 16:50:30|625.98|621.98|626.03|622.03|626.04|622.04|625.98|621.98|11
1623775840000|2021-06-15 16:50:40|626.04|622.04|626.03|622.03|626.04|622.04|626.01|622.01|9
1623775850000|2021-06-15 16:50:50|626.01|622.01|626.01|622.01|626.01|622.01|626.01|622.01|1
1623775860000|2021-06-15 16:51:00|626.04|622.04|626.73|622.73|626.76|622.76|626.04|622.04|21
1623775870000|2021-06-15 16:51:10|626.75|622.75|626.76|622.76|626.76|622.76|626.67|622.67|21
1623775880000|2021-06-15 16:51:20|626.77|622.77|627.07|623.07|627.08|623.08|626.76|622.76|28
1623775890000|2021-06-15 16:51:30|627.05|623.05|626.73|622.73|627.05|623.05|626.58|622.58|32
1623775900000|2021-06-15 16:51:40|626.67|622.67|626.83|622.83|626.85|622.85|626.67|622.67|19
1623775910000|2021-06-15 16:51:50|626.84|622.84|626.8|622.8|626.89|622.89|626.8|622.8|14
1623775920000|2021-06-15 16:52:00|626.81|622.81|626.55|622.55|626.82|622.82|626.54|622.54|19
1623775930000|2021-06-15 16:52:10|626.51|622.51|626.39|622.39|626.53|622.53|626.37|622.37|21
1623775940000|2021-06-15 16:52:20|626.38|622.38|626.34|622.34|626.39|622.39|626.33|622.33|12
1623775950000|2021-06-15 16:52:30|626.33|622.33|626.33|622.33|626.41|622.41|626.32|622.32|13
1623775960000|2021-06-15 16:52:40|626.32|622.32|626.3|622.3|626.32|622.32|626.27|622.27|13
1623775970000|2021-06-15 16:52:50|626.32|622.32|626.3|622.3|626.32|622.32|626.23|622.23|17
1623775980000|2021-06-15 16:53:00|626.29|622.29|626.31|622.31|626.35|622.35|626.25|622.25|14
1623775990000|2021-06-15 16:53:10|626.3|622.3|626.37|622.37|626.37|622.37|626.29|622.29|15
1623776000000|2021-06-15 16:53:20|626.36|622.36|626.4|622.4|626.42|622.42|626.36|622.36|8
1623776010000|2021-06-15 16:53:30|626.41|622.41|626.62|622.62|626.62|622.62|626.4|622.4|12
1623776020000|2021-06-15 16:53:40|626.61|622.61|626.56|622.56|626.61|622.61|626.51|622.51|22
1623776030000|2021-06-15 16:53:50|626.54|622.54|626.4|622.4|626.56|622.56|626.4|622.4|15
1623776040000|2021-06-15 16:54:00|626.46|622.46|626.36|622.36|626.46|622.46|626.29|622.29|22
1623776050000|2021-06-15 16:54:10|626.37|622.37|626.23|622.23|626.41|622.41|626.23|622.23|25
1623776060000|2021-06-15 16:54:20|626.24|622.24|626.29|622.29|626.33|622.33|626.21|622.21|14
1623776070000|2021-06-15 16:54:30|626.32|622.32|626.33|622.33|626.33|622.33|626.28|622.28|11
1623776080000|2021-06-15 16:54:40|626.32|622.32|626.35|622.35|626.39|622.39|626.32|622.32|8
1623776090000|2021-06-15 16:54:50|626.37|622.37|626.34|622.34|626.37|622.37|626.34|622.34|3
1623776100000|2021-06-15 16:55:00|626.36|622.36|626.41|622.41|626.41|622.41|626.36|622.36|10
1623776110000|2021-06-15 16:55:10|626.39|622.39|626.3|622.3|626.41|622.41|626.3|622.3|11
1623776120000|2021-06-15 16:55:20|626.28|622.28|626.38|622.38|626.39|622.39|626.2|622.2|22
1623776130000|2021-06-15 16:55:30|626.39|622.39|626.55|622.55|626.55|622.55|626.36|622.36|15
1623776140000|2021-06-15 16:55:40|626.54|622.54|626.46|622.46|626.6|622.6|626.46|622.46|20
1623776150000|2021-06-15 16:55:50|626.47|622.47|626.48|622.48|626.5|622.5|626.46|622.46|19
1623776160000|2021-06-15 16:56:00|626.47|622.47|626.28|622.28|626.47|622.47|626.25|622.25|20
1623776170000|2021-06-15 16:56:10|626.31|622.31|626.3|622.3|626.33|622.33|626.3|622.3|7
1623776180000|2021-06-15 16:56:20|626.29|622.29|626.27|622.27|626.34|622.34|626.25|622.25|15
1623776190000|2021-06-15 16:56:30|626.28|622.28|626.03|622.03|626.28|622.28|626.03|622.03|10
1623776200000|2021-06-15 16:56:40|626.02|622.02|626.12|622.12|626.18|622.18|626.02|622.02|20
1623776210000|2021-06-15 16:56:50|626.09|622.09|626.16|622.16|626.18|622.18|626.08|622.08|19
1623776220000|2021-06-15 16:57:00|626.19|622.19|626.18|622.18|626.22|622.22|626.16|622.16|17
1623776230000|2021-06-15 16:57:10|626.17|622.17|626.26|622.26|626.27|622.27|626.15|622.15|18
1623776240000|2021-06-15 16:57:20|626.25|622.25|626.29|622.29|626.33|622.33|626.24|622.24|19
1623776250000|2021-06-15 16:57:30|626.27|622.27|626.31|622.31|626.35|622.35|626.27|622.27|27
1623776260000|2021-06-15 16:57:40|626.34|622.34|626.53|622.53|626.55|622.55|626.31|622.31|22
1623776270000|2021-06-15 16:57:50|626.54|622.54|626.48|622.48|626.57|622.57|626.47|622.47|25
1623776280000|2021-06-15 16:58:00|626.49|622.49|626.5|622.5|626.56|622.56|626.47|622.47|29
1623776290000|2021-06-15 16:58:10|626.53|622.53|626.57|622.57|626.85|622.85|626.49|622.49|26
1623776300000|2021-06-15 16:58:20|626.56|622.56|626.52|622.52|626.56|622.56|626.39|622.39|31
1623776310000|2021-06-15 16:58:30|626.53|622.53|626.39|622.39|626.6|622.6|626.39|622.39|21
1623776320000|2021-06-15 16:58:40|626.42|622.42|626.4|622.4|626.42|622.42|626.37|622.37|19
1623776330000|2021-06-15 16:58:50|626.42|622.42|626.51|622.51|626.51|622.51|626.4|622.4|22
1623776340000|2021-06-15 16:59:00|626.5|622.5|626.32|622.32|626.5|622.5|626.31|622.31|23
1623776350000|2021-06-15 16:59:10|626.31|622.31|626.17|622.17|626.34|622.34|626.16|622.16|18
1623776360000|2021-06-15 16:59:20|626.16|622.16|625.98|621.98|626.16|622.16|625.98|621.98|22
1623776370000|2021-06-15 16:59:30|626|622|626.17|622.17|626.17|622.17|625.96|621.96|20
1623776380000|2021-06-15 16:59:40|626.18|622.18|626.05|622.05|626.2|622.2|626.04|622.04|20
1623776390000|2021-06-15 16:59:50|626.07|622.07|625.94|621.94|626.07|622.07|625.94|621.94|21
1623776400000|2021-06-15 17:00:00|625.95|621.95|625.9|621.9|625.95|621.95|625.9|621.9|19
1623776410000|2021-06-15 17:00:10|625.88|621.88|625.55|621.55|625.89|621.89|625.53|621.53|17
1623776420000|2021-06-15 17:00:20|625.54|621.54|625.64|621.64|625.64|621.64|625.49|621.49|15
1623776430000|2021-06-15 17:00:30|625.66|621.66|625.89|621.89|625.95|621.95|625.64|621.64|21
1623776440000|2021-06-15 17:00:40|625.91|621.91|625.58|621.58|625.91|621.91|625.56|621.56|22
1623776450000|2021-06-15 17:00:50|625.56|621.56|625.68|621.68|625.68|621.68|625.48|621.48|30
1623776460000|2021-06-15 17:01:00|625.71|621.71|625.62|621.62|625.81|621.81|625.6|621.6|25
1623776470000|2021-06-15 17:01:10|625.61|621.61|625.64|621.64|625.64|621.64|625.6|621.6|17
1623776480000|2021-06-15 17:01:20|625.63|621.63|625.29|621.29|625.64|621.64|625.29|621.29|20
1623776490000|2021-06-15 17:01:30|625.3|621.3|625.13|621.13|625.3|621.3|625.13|621.13|12
1623776500000|2021-06-15 17:01:40|625.14|621.14|625.02|621.02|625.14|621.14|624.99|620.99|10
1623776510000|2021-06-15 17:01:50|625.01|621.01|625.04|621.04|625.04|621.04|624.98|620.98|7
1623776520000|2021-06-15 17:02:00|624.97|620.97|625.04|621.04|625.04|621.04|624.97|620.97|2
1623776530000|2021-06-15 17:02:10|625.01|621.01|624.86|620.86|625.02|621.02|624.85|620.85|15
1623776540000|2021-06-15 17:02:20|624.88|620.88|624.9|620.9|624.91|620.91|624.82|620.82|24
1623776550000|2021-06-15 17:02:30|624.89|620.89|624.7|620.7|624.9|620.9|624.69|620.69|17
1623776560000|2021-06-15 17:02:40|624.65|620.65|624.43|620.43|624.72|620.72|624.42|620.42|20
1623776570000|2021-06-15 17:02:50|624.42|620.42|624.36|620.36|624.42|620.42|624.35|620.35|10
1623776580000|2021-06-15 17:03:00|624.37|620.37|624.34|620.34|624.37|620.37|624.34|620.34|13
1623776590000|2021-06-15 17:03:10|624.33|620.33|624.33|620.33|624.33|620.33|624.31|620.31|8
1623776600000|2021-06-15 17:03:20|624.34|620.34|624.32|620.32|624.35|620.35|624.31|620.31|13
1623776610000|2021-06-15 17:03:30|624.31|620.31|624.15|620.15|624.31|620.31|624.15|620.15|10
1623776620000|2021-06-15 17:03:40|624.19|620.19|624.37|620.37|624.38|620.38|624.19|620.19|18
1623776630000|2021-06-15 17:03:50|624.38|620.38|624.42|620.42|624.42|620.42|624.37|620.37|11
1623776640000|2021-06-15 17:04:00|624.41|620.41|625.42|621.42|625.42|621.42|624.38|620.38|28
1623776650000|2021-06-15 17:04:10|625.45|621.45|625.04|621.04|625.46|621.46|624.99|620.99|23
1623776660000|2021-06-15 17:04:20|625.02|621.02|625.29|621.29|625.33|621.33|624.93|620.93|29
1623776670000|2021-06-15 17:04:30|625.32|621.32|625.77|621.77|625.85|621.85|625.32|621.32|32
1623776680000|2021-06-15 17:04:40|625.78|621.78|626.48|622.48|626.63|622.63|625.68|621.68|31
1623776690000|2021-06-15 17:04:50|626.22|622.22|626.85|622.85|627|623|626.22|622.22|19
1623776700000|2021-06-15 17:05:00|626.84|622.84|626.57|622.57|626.88|622.88|626.28|622.28|29
1623776710000|2021-06-15 17:05:10|626.23|622.23|626.43|622.43|626.6|622.6|626.06|622.06|32
1623776720000|2021-06-15 17:05:20|626.42|622.42|627.12|623.12|627.12|623.12|626.35|622.35|29
1623776730000|2021-06-15 17:05:30|627.06|623.06|627.07|623.07|627.5|623.5|627.02|623.02|33
1623776740000|2021-06-15 17:05:40|627.17|623.17|626.96|622.96|627.17|623.17|626.78|622.78|32
1623776750000|2021-06-15 17:05:50|626.95|622.95|626.58|622.58|626.95|622.95|626.45|622.45|36
1623776760000|2021-06-15 17:06:00|626.59|622.59|626.11|622.11|626.59|622.59|626.11|622.11|26
1623776770000|2021-06-15 17:06:10|626.09|622.09|626|622|626.13|622.13|626|622|10
1623776780000|2021-06-15 17:06:20|625.89|621.89|625.74|621.74|625.9|621.9|625.73|621.73|22
1623776790000|2021-06-15 17:06:30|625.87|621.87|625.2|621.2|625.87|621.87|625.05|621.05|28
1623776800000|2021-06-15 17:06:40|625.6|621.6|624.55|620.55|625.6|621.6|624.27|620.27|19
1623776810000|2021-06-15 17:06:50|624.57|620.57|624.67|620.67|624.72|620.72|624.36|620.36|23
1623776820000|2021-06-15 17:07:00|624.69|620.69|624.84|620.84|624.95|620.95|624.67|620.67|29
1623776830000|2021-06-15 17:07:10|624.83|620.83|624.83|620.83|624.9|620.9|624.81|620.81|23
1623776840000|2021-06-15 17:07:20|624.82|620.82|624.75|620.75|624.95|620.95|624.73|620.73|22
1623776850000|2021-06-15 17:07:30|624.76|620.76|625|621|625|621|624.76|620.76|22
1623776860000|2021-06-15 17:07:40|625.01|621.01|625|621|625.04|621.04|624.88|620.88|26
1623776870000|2021-06-15 17:07:50|625.02|621.02|624.9|620.9|625.03|621.03|624.9|620.9|21
1623776880000|2021-06-15 17:08:00|624.93|620.93|624.95|620.95|625|621|624.92|620.92|24
1623776890000|2021-06-15 17:08:10|624.94|620.94|625.41|621.41|625.41|621.41|624.94|620.94|19
1623776900000|2021-06-15 17:08:20|625.4|621.4|625.26|621.26|625.41|621.41|625.21|621.21|19
1623776910000|2021-06-15 17:08:30|625.2|621.2|625.07|621.07|625.23|621.23|625.04|621.04|25
1623776920000|2021-06-15 17:08:40|624.96|620.96|624.9|620.9|624.97|620.97|624.9|620.9|13
1623776930000|2021-06-15 17:08:50|624.88|620.88|624.87|620.87|624.9|620.9|624.87|620.87|21
1623776940000|2021-06-15 17:09:00|624.88|620.88|624.89|620.89|624.91|620.91|624.87|620.87|14
1623776950000|2021-06-15 17:09:10|624.84|620.84|624.86|620.86|624.87|620.87|624.78|620.78|20
1623776960000|2021-06-15 17:09:20|624.87|620.87|624.65|620.65|624.88|620.88|624.64|620.64|17
1623776970000|2021-06-15 17:09:30|624.64|620.64|624.68|620.68|624.69|620.69|624.64|620.64|7
1623776980000|2021-06-15 17:09:40|624.67|620.67|624.56|620.56|624.67|620.67|624.56|620.56|22
1623776990000|2021-06-15 17:09:50|624.55|620.55|624.45|620.45|624.58|620.58|624.34|620.34|23
1623777000000|2021-06-15 17:10:00|624.44|620.44|624.4|620.4|624.45|620.45|624.38|620.38|11
1623777010000|2021-06-15 17:10:10|624.39|620.39|624.42|620.42|624.45|620.45|624.38|620.38|13
1623777020000|2021-06-15 17:10:20|624.41|620.41|624.85|620.85|624.85|620.85|624.41|620.41|26
1623777030000|2021-06-15 17:10:30|624.84|620.84|624.84|620.84|624.84|620.84|624.8|620.8|9
1623777040000|2021-06-15 17:10:40|624.83|620.83|624.62|620.62|624.83|620.83|624.52|620.52|21
1623777050000|2021-06-15 17:10:50|624.6|620.6|624.64|620.64|624.64|620.64|624.57|620.57|12
1623777060000|2021-06-15 17:11:00|624.63|620.63|624.31|620.31|624.63|620.63|624.29|620.29|23
1623777070000|2021-06-15 17:11:10|624.34|620.34|624.28|620.28|624.34|620.34|624.26|620.26|10
1623777080000|2021-06-15 17:11:20|624.29|620.29|624.22|620.22|624.3|620.3|624.21|620.21|14
1623777090000|2021-06-15 17:11:30|624.23|620.23|624.21|620.21|624.23|620.23|624.16|620.16|9
1623777100000|2021-06-15 17:11:40|624.23|620.23|624.22|620.22|624.25|620.25|624.22|620.22|12
1623777110000|2021-06-15 17:11:50|624.24|620.24|624.21|620.21|624.25|620.25|624.21|620.21|10
1623777120000|2021-06-15 17:12:00|624.22|620.22|624.04|620.04|624.23|620.23|624.04|620.04|17
1623777130000|2021-06-15 17:12:10|624.05|620.05|624.1|620.1|624.1|620.1|624.04|620.04|20
1623777140000|2021-06-15 17:12:20|623.96|619.96|623.85|619.85|623.96|619.96|623.85|619.85|3
1623777150000|2021-06-15 17:12:30|623.84|619.84|623.85|619.85|623.86|619.86|623.83|619.83|8
1623777160000|2021-06-15 17:12:40|623.88|619.88|623.91|619.91|623.91|619.91|623.85|619.85|9
1623777170000|2021-06-15 17:12:50|623.92|619.92|624.17|620.17|624.17|620.17|623.91|619.91|21
1623777180000|2021-06-15 17:13:00|624.18|620.18|624.59|620.59|624.59|620.59|624.18|620.18|24
1623777190000|2021-06-15 17:13:10|624.63|620.63|624.5|620.5|624.65|620.65|624.46|620.46|21
1623777200000|2021-06-15 17:13:20|624.45|620.45|624.46|620.46|624.53|620.53|624.44|620.44|16
1623777210000|2021-06-15 17:13:30|624.53|620.53|624.49|620.49|624.53|620.53|624.43|620.43|20
1623777220000|2021-06-15 17:13:40|624.5|620.5|624.47|620.47|624.52|620.52|624.47|620.47|23
1623777230000|2021-06-15 17:13:50|624.49|620.49|624.58|620.58|624.58|620.58|624.47|620.47|14
1623777240000|2021-06-15 17:14:00|624.52|620.52|624.46|620.46|624.52|620.52|624.4|620.4|21
1623777250000|2021-06-15 17:14:10|624.44|620.44|624.37|620.37|624.48|620.48|624.33|620.33|22
1623777260000|2021-06-15 17:14:20|624.36|620.36|624.13|620.13|624.37|620.37|624.11|620.11|15
1623777270000|2021-06-15 17:14:30|624.16|620.16|624.44|620.44|624.5|620.5|624.13|620.13|23
1623777280000|2021-06-15 17:14:40|624.62|620.62|624.59|620.59|625.07|621.07|624.45|620.45|31
1623777290000|2021-06-15 17:14:50|624.6|620.6|624.87|620.87|624.91|620.91|624.45|620.45|29
1623777300000|2021-06-15 17:15:00|624.89|620.89|625.26|621.26|625.26|621.26|624.84|620.84|27
1623777310000|2021-06-15 17:15:10|625.24|621.24|625.09|621.09|625.26|621.26|625.06|621.06|28
1623777320000|2021-06-15 17:15:20|625.07|621.07|624.86|620.86|625.07|621.07|624.82|620.82|25
1623777330000|2021-06-15 17:15:30|624.87|620.87|624.77|620.77|624.87|620.87|624.66|620.66|16
1623777340000|2021-06-15 17:15:40|624.83|620.83|624.66|620.66|624.83|620.83|624.63|620.63|22
1623777350000|2021-06-15 17:15:50|624.64|620.64|624.67|620.67|624.7|620.7|624.64|620.64|28
1623777360000|2021-06-15 17:16:00|624.66|620.66|624.24|620.24|624.71|620.71|624.24|620.24|27
1623777370000|2021-06-15 17:16:10|624.21|620.21|624.17|620.17|624.26|620.26|624.13|620.13|27
1623777380000|2021-06-15 17:16:20|624.15|620.15|624.01|620.01|624.17|620.17|624.01|620.01|17
1623777390000|2021-06-15 17:16:30|624|620|623.99|619.99|624.01|620.01|623.98|619.98|20
1623777400000|2021-06-15 17:16:40|623.98|619.98|623.97|619.97|623.99|619.99|623.97|619.97|16
1623777410000|2021-06-15 17:16:50|623.98|619.98|623.98|619.98|623.98|619.98|623.97|619.97|7
1623777420000|2021-06-15 17:17:00|623.99|619.99|623.91|619.91|623.99|619.99|623.91|619.91|11
1623777430000|2021-06-15 17:17:10|623.83|619.83|624.36|620.36|624.38|620.38|623.83|619.83|27
1623777440000|2021-06-15 17:17:20|624.34|620.34|624.08|620.08|624.36|620.36|624.05|620.05|35
1623777450000|2021-06-15 17:17:30|624.07|620.07|624.17|620.17|624.18|620.18|624.07|620.07|22
1623777460000|2021-06-15 17:17:40|624.19|620.19|623.94|619.94|624.19|620.19|623.94|619.94|26
1623777470000|2021-06-15 17:17:50|623.95|619.95|624.04|620.04|624.06|620.06|623.93|619.93|29
1623777480000|2021-06-15 17:18:00|624.06|620.06|624.42|620.42|624.42|620.42|624.06|620.06|26
1623777490000|2021-06-15 17:18:10|624.41|620.41|624.36|620.36|624.42|620.42|624.36|620.36|20
1623777500000|2021-06-15 17:18:20|624.39|620.39|624.44|620.44|624.49|620.49|624.36|620.36|21
1623777510000|2021-06-15 17:18:30|624.43|620.43|624.37|620.37|624.44|620.44|624.35|620.35|15
1623777520000|2021-06-15 17:18:40|624.42|620.42|624.47|620.47|624.47|620.47|624.37|620.37|19
1623777530000|2021-06-15 17:18:50|624.45|620.45|624.41|620.41|624.47|620.47|624.4|620.4|14
1623777540000|2021-06-15 17:19:00|624.39|620.39|624.05|620.05|624.41|620.41|624.05|620.05|23
1623777550000|2021-06-15 17:19:10|624.07|620.07|624.08|620.08|624.09|620.09|624|620|16
1623777560000|2021-06-15 17:19:20|624.07|620.07|624.15|620.15|624.15|620.15|624.05|620.05|18
1623777570000|2021-06-15 17:19:30|624.18|620.18|624.09|620.09|624.2|620.2|624.03|620.03|21
1623777580000|2021-06-15 17:19:40|624.1|620.1|624.23|620.23|624.23|620.23|624.08|620.08|17
1623777590000|2021-06-15 17:19:50|624.25|620.25|624.27|620.27|624.28|620.28|624.24|620.24|9
1623777600000|2021-06-15 17:20:00|624.26|620.26|624.16|620.16|624.26|620.26|624.16|620.16|16
1623777610000|2021-06-15 17:20:10|624.17|620.17|624.17|620.17|624.25|620.25|624.12|620.12|25
1623777620000|2021-06-15 17:20:20|624.16|620.16|624.04|620.04|624.18|620.18|624.04|620.04|18
1623777630000|2021-06-15 17:20:30|624.05|620.05|624.09|620.09|624.15|620.15|624.04|620.04|26
1623777640000|2021-06-15 17:20:40|624.1|620.1|624.06|620.06|624.14|620.14|624.04|620.04|26
1623777650000|2021-06-15 17:20:50|624.08|620.08|624.07|620.07|624.11|620.11|624.05|620.05|15
1623777660000|2021-06-15 17:21:00|624.06|620.06|624.24|620.24|624.25|620.25|624.06|620.06|23
1623777670000|2021-06-15 17:21:10|624.22|620.22|624.22|620.22|624.25|620.25|624.18|620.18|13
1623777680000|2021-06-15 17:21:20|624.21|620.21|624.01|620.01|624.21|620.21|624.01|620.01|16
1623777690000|2021-06-15 17:21:30|624.03|620.03|623.97|619.97|624.04|620.04|623.96|619.96|13
1623777700000|2021-06-15 17:21:40|623.98|619.98|623.86|619.86|624|620|623.86|619.86|17
1623777710000|2021-06-15 17:21:50|623.89|619.89|623.96|619.96|623.96|619.96|623.86|619.86|28
1623777720000|2021-06-15 17:22:00|623.94|619.94|623.78|619.78|623.95|619.95|623.74|619.74|22
1623777730000|2021-06-15 17:22:10|623.77|619.77|623.77|619.77|623.84|619.84|623.75|619.75|21
1623777740000|2021-06-15 17:22:20|623.78|619.78|623.81|619.81|623.82|619.82|623.77|619.77|14
1623777750000|2021-06-15 17:22:30|623.88|619.88|624.12|620.12|624.13|620.13|623.88|619.88|20
1623777760000|2021-06-15 17:22:40|624.13|620.13|624.2|620.2|624.2|620.2|624.13|620.13|7
1623777770000|2021-06-15 17:22:50|624.19|620.19|624.19|620.19|624.19|620.19|624.19|620.19|1
1623777780000|2021-06-15 17:23:00|624.21|620.21|624.19|620.19|624.21|620.21|624.11|620.11|16
1623777790000|2021-06-15 17:23:10|624.18|620.18|624.09|620.09|624.22|620.22|624.09|620.09|20
1623777800000|2021-06-15 17:23:20|624.05|620.05|624.18|620.18|624.22|620.22|624.03|620.03|22
1623777810000|2021-06-15 17:23:30|624.19|620.19|624.16|620.16|624.19|620.19|624.16|620.16|10
1623777820000|2021-06-15 17:23:40|624.18|620.18|624.27|620.27|624.29|620.29|624.17|620.17|18
1623777830000|2021-06-15 17:23:50|624.28|620.28|624.36|620.36|624.37|620.37|624.28|620.28|8
1623777840000|2021-06-15 17:24:00|624.35|620.35|623.98|619.98|624.36|620.36|623.98|619.98|20
1623777850000|2021-06-15 17:24:10|623.95|619.95|623.99|619.99|623.99|619.99|623.95|619.95|8
1623777860000|2021-06-15 17:24:20|624|620|623.98|619.98|624|620|623.96|619.96|11
1623777870000|2021-06-15 17:24:30|624|620|623.98|619.98|624|620|623.96|619.96|18
1623777880000|2021-06-15 17:24:40|623.99|619.99|623.97|619.97|623.99|619.99|623.93|619.93|14
1623777890000|2021-06-15 17:24:50|623.96|619.96|624.04|620.04|624.04|620.04|623.95|619.95|14
1623777900000|2021-06-15 17:25:00|624.06|620.06|624.05|620.05|624.09|620.09|624.04|620.04|18
1623777910000|2021-06-15 17:25:10|624.04|620.04|623.79|619.79|624.04|620.04|623.77|619.77|20
1623777920000|2021-06-15 17:25:20|623.8|619.8|623.74|619.74|623.8|619.8|623.72|619.72|14
1623777930000|2021-06-15 17:25:30|623.73|619.73|623.63|619.63|623.73|619.73|623.6|619.6|14
1623777940000|2021-06-15 17:25:40|623.68|619.68|623.65|619.65|623.69|619.69|623.62|619.62|18
1623777950000|2021-06-15 17:25:50|623.64|619.64|623.58|619.58|623.65|619.65|623.58|619.58|14
1623777960000|2021-06-15 17:26:00|623.59|619.59|623.46|619.46|623.61|619.61|623.46|619.46|18
1623777970000|2021-06-15 17:26:10|623.43|619.43|623.08|619.08|623.5|619.5|623.08|619.08|29
1623777980000|2021-06-15 17:26:20|623.09|619.09|623.08|619.08|623.13|619.13|622.98|618.98|24
1623777990000|2021-06-15 17:26:30|623.07|619.07|623.15|619.15|623.19|619.19|623.06|619.06|23
1623778000000|2021-06-15 17:26:40|623.16|619.16|623.23|619.23|623.25|619.25|623.15|619.15|20
1623778010000|2021-06-15 17:26:50|623.21|619.21|623.1|619.1|623.21|619.21|623.03|619.03|24
1623778020000|2021-06-15 17:27:00|623.12|619.12|623.4|619.4|623.42|619.42|623.08|619.08|30
1623778030000|2021-06-15 17:27:10|623.39|619.39|623.37|619.37|623.42|619.42|623.32|619.32|15
1623778040000|2021-06-15 17:27:20|623.38|619.38|623.52|619.52|623.55|619.55|623.37|619.37|25
1623778050000|2021-06-15 17:27:30|623.51|619.51|623.52|619.52|623.52|619.52|623.51|619.51|4
1623778060000|2021-06-15 17:27:40|623.54|619.54|623.56|619.56|623.56|619.56|623.52|619.52|8
1623778070000|2021-06-15 17:27:50|623.55|619.55|623.35|619.35|623.59|619.59|623.35|619.35|18
1623778080000|2021-06-15 17:28:00|623.37|619.37|623.68|619.68|623.68|619.68|623.31|619.31|24
1623778090000|2021-06-15 17:28:10|623.62|619.62|623.67|619.67|623.74|619.74|623.62|619.62|12
1623778100000|2021-06-15 17:28:20|623.62|619.62|623.55|619.55|623.65|619.65|623.52|619.52|14
1623778110000|2021-06-15 17:28:30|623.51|619.51|623.56|619.56|623.56|619.56|623.5|619.5|14
1623778120000|2021-06-15 17:28:40|623.57|619.57|623.66|619.66|623.67|619.67|623.54|619.54|15
1623778130000|2021-06-15 17:28:50|623.62|619.62|623.63|619.63|623.65|619.65|623.6|619.6|25
1623778140000|2021-06-15 17:29:00|623.61|619.61|623.59|619.59|623.64|619.64|623.58|619.58|17
1623778150000|2021-06-15 17:29:10|623.6|619.6|623.62|619.62|623.69|619.69|623.6|619.6|29
1623778160000|2021-06-15 17:29:20|623.61|619.61|623.49|619.49|623.61|619.61|623.47|619.47|10
1623778170000|2021-06-15 17:29:30|623.45|619.45|623.39|619.39|623.45|619.45|623.21|619.21|18
1623778180000|2021-06-15 17:29:40|623.4|619.4|623.4|619.4|623.47|619.47|623.37|619.37|18
1623778190000|2021-06-15 17:29:50|623.41|619.41|623.31|619.31|623.41|619.41|623.29|619.29|8
1623778200000|2021-06-15 17:30:00|623.28|619.28|623.61|619.61|623.62|619.62|623.24|619.24|27
1623778210000|2021-06-15 17:30:10|623.6|619.6|623.63|619.63|623.63|619.63|623.6|619.6|23
1623778220000|2021-06-15 17:30:20|623.62|619.62|623.63|619.63|623.64|619.64|623.61|619.61|18
1623778230000|2021-06-15 17:30:30|623.64|619.64|623.68|619.68|623.74|619.74|623.63|619.63|23
1623778240000|2021-06-15 17:30:40|623.7|619.7|623.84|619.84|623.85|619.85|623.68|619.68|18
1623778250000|2021-06-15 17:30:50|623.85|619.85|623.86|619.86|623.88|619.88|623.82|619.82|16
1623778260000|2021-06-15 17:31:00|623.85|619.85|623.84|619.84|623.85|619.85|623.83|619.83|6
1623778270000|2021-06-15 17:31:10|623.83|619.83|623.83|619.83|623.9|619.9|623.83|619.83|12
1623778280000|2021-06-15 17:31:20|623.84|619.84|623.81|619.81|623.85|619.85|623.74|619.74|28
1623778290000|2021-06-15 17:31:30|623.8|619.8|623.75|619.75|623.81|619.81|623.74|619.74|11
1623778300000|2021-06-15 17:31:40|623.69|619.69|623.67|619.67|623.75|619.75|623.64|619.64|17
1623778310000|2021-06-15 17:31:50|623.63|619.63|623.6|619.6|623.63|619.63|623.57|619.57|16
1623778320000|2021-06-15 17:32:00|623.61|619.61|623.79|619.79|623.86|619.86|623.57|619.57|28
1623778330000|2021-06-15 17:32:10|623.76|619.76|623.67|619.67|623.78|619.78|623.64|619.64|20
1623778340000|2021-06-15 17:32:20|623.68|619.68|623.67|619.67|623.72|619.72|623.62|619.62|18
1623778350000|2021-06-15 17:32:30|623.66|619.66|623.67|619.67|623.76|619.76|623.65|619.65|12
1623778360000|2021-06-15 17:32:40|623.66|619.66|623.69|619.69|623.73|619.73|623.65|619.65|23
1623778370000|2021-06-15 17:32:50|623.65|619.65|623.57|619.57|623.75|619.75|623.53|619.53|19
1623778380000|2021-06-15 17:33:00|623.58|619.58|623.52|619.52|623.58|619.58|623.51|619.51|13
1623778390000|2021-06-15 17:33:10|623.51|619.51|623.63|619.63|623.75|619.75|623.51|619.51|12
1623778400000|2021-06-15 17:33:20|623.58|619.58|623.59|619.59|623.6|619.6|623.55|619.55|8
1623778410000|2021-06-15 17:33:30|623.63|619.63|623.45|619.45|623.66|619.66|623.39|619.39|23
1623778420000|2021-06-15 17:33:40|623.43|619.43|623.71|619.71|623.74|619.74|623.41|619.41|23
1623778430000|2021-06-15 17:33:50|623.72|619.72|623.82|619.82|623.83|619.83|623.71|619.71|14
1623778440000|2021-06-15 17:34:00|623.81|619.81|623.65|619.65|623.85|619.85|623.65|619.65|12
1623778450000|2021-06-15 17:34:10|623.67|619.67|623.7|619.7|623.74|619.74|623.67|619.67|11
1623778460000|2021-06-15 17:34:20|623.74|619.74|623.87|619.87|623.87|619.87|623.74|619.74|19
1623778470000|2021-06-15 17:34:30|623.88|619.88|623.96|619.96|623.97|619.97|623.88|619.88|8
1623778480000|2021-06-15 17:34:40|623.97|619.97|624.1|620.1|624.11|620.11|623.97|619.97|8
1623778490000|2021-06-15 17:34:50|624.09|620.09|623.97|619.97|624.09|620.09|623.94|619.94|19
1623778500000|2021-06-15 17:35:00|623.98|619.98|624.09|620.09|624.09|620.09|623.98|619.98|12
1623778510000|2021-06-15 17:35:10|624.08|620.08|624.08|620.08|624.09|620.09|624.07|620.07|9
1623778520000|2021-06-15 17:35:20|624.07|620.07|624.24|620.24|624.24|620.24|624.05|620.05|15
1623778530000|2021-06-15 17:35:30|624.23|620.23|624.36|620.36|624.44|620.44|624.23|620.23|25
1623778540000|2021-06-15 17:35:40|624.37|620.37|624.36|620.36|624.37|620.37|624.33|620.33|11
1623778550000|2021-06-15 17:35:50|624.38|620.38|624.41|620.41|624.41|620.41|624.36|620.36|10
1623778560000|2021-06-15 17:36:00|624.39|620.39|624.4|620.4|624.42|620.42|624.36|620.36|27
1623778570000|2021-06-15 17:36:10|624.42|620.42|624.5|620.5|624.5|620.5|624.39|620.39|15
1623778580000|2021-06-15 17:36:20|624.48|620.48|624.54|620.54|624.54|620.54|624.46|620.46|13
1623778590000|2021-06-15 17:36:30|624.53|620.53|624.5|620.5|624.53|620.53|624.47|620.47|22
1623778600000|2021-06-15 17:36:40|624.51|620.51|624.61|620.61|624.68|620.68|624.51|620.51|17
1623778610000|2021-06-15 17:36:50|624.6|620.6|624.64|620.64|624.66|620.66|624.6|620.6|17
1623778620000|2021-06-15 17:37:00|624.62|620.62|624.49|620.49|624.66|620.66|624.44|620.44|19
1623778630000|2021-06-15 17:37:10|624.46|620.46|624.48|620.48|624.52|620.52|624.45|620.45|25
1623778640000|2021-06-15 17:37:20|624.49|620.49|624.47|620.47|624.54|620.54|624.45|620.45|23
1623778650000|2021-06-15 17:37:30|624.48|620.48|624.55|620.55|624.57|620.57|624.48|620.48|24
1623778660000|2021-06-15 17:37:40|624.56|620.56|624.53|620.53|624.56|620.56|624.49|620.49|26
1623778670000|2021-06-15 17:37:50|624.54|620.54|624.56|620.56|624.57|620.57|624.53|620.53|8
1623778680000|2021-06-15 17:38:00|624.55|620.55|624.43|620.43|624.55|620.55|624.42|620.42|19
1623778690000|2021-06-15 17:38:10|624.45|620.45|624.6|620.6|624.61|620.61|624.43|620.43|13
1623778700000|2021-06-15 17:38:20|624.58|620.58|624.63|620.63|624.65|620.65|624.58|620.58|16
1623778710000|2021-06-15 17:38:30|624.64|620.64|625.04|621.04|625.08|621.08|624.64|620.64|25
1623778720000|2021-06-15 17:38:40|625.07|621.07|625.14|621.14|625.15|621.15|625.05|621.05|16
1623778730000|2021-06-15 17:38:50|625.17|621.17|625.17|621.17|625.18|621.18|625.14|621.14|15
1623778740000|2021-06-15 17:39:00|625.18|621.18|625.15|621.15|625.21|621.21|625.14|621.14|22
1623778750000|2021-06-15 17:39:10|625.16|621.16|625.17|621.17|625.2|621.2|625.14|621.14|14
1623778760000|2021-06-15 17:39:20|625.18|621.18|625.19|621.19|625.2|621.2|625.16|621.16|17
1623778770000|2021-06-15 17:39:30|625.17|621.17|625.11|621.11|625.17|621.17|625.06|621.06|15
1623778780000|2021-06-15 17:39:40|625.1|621.1|625.08|621.08|625.13|621.13|625.07|621.07|13
1623778790000|2021-06-15 17:39:50|625.09|621.09|625.1|621.1|625.15|621.15|625.07|621.07|21
1623778800000|2021-06-15 17:40:00|625.09|621.09|624.73|620.73|625.09|621.09|624.71|620.71|17
1623778810000|2021-06-15 17:40:10|624.74|620.74|624.69|620.69|624.74|620.74|624.69|620.69|17
1623778820000|2021-06-15 17:40:20|624.7|620.7|624.76|620.76|624.76|620.76|624.69|620.69|12
1623778830000|2021-06-15 17:40:30|624.75|620.75|624.7|620.7|624.77|620.77|624.69|620.69|11
1623778840000|2021-06-15 17:40:40|624.71|620.71|624.7|620.7|624.72|620.72|624.7|620.7|7
1623778850000|2021-06-15 17:40:50|624.6|620.6|624.6|620.6|624.6|620.6|624.6|620.6|1
1623778860000|2021-06-15 17:41:00|624.59|620.59|624.2|620.2|624.61|620.61|624.2|620.2|22
1623778870000|2021-06-15 17:41:10|624.22|620.22|624.2|620.2|624.25|620.25|624.15|620.15|18
1623778880000|2021-06-15 17:41:20|624.21|620.21|624.21|620.21|624.22|620.22|624.2|620.2|5
1623778890000|2021-06-15 17:41:30|624.22|620.22|624.15|620.15|624.25|620.25|624.15|620.15|13
1623778900000|2021-06-15 17:41:40|624.27|620.27|624.42|620.42|624.44|620.44|624.26|620.26|17
1623778910000|2021-06-15 17:41:50|624.46|620.46|624.47|620.47|624.5|620.5|624.44|620.44|14
1623778920000|2021-06-15 17:42:00|624.5|620.5|624.51|620.51|624.79|620.79|624.47|620.47|22
1623778930000|2021-06-15 17:42:10|624.65|620.65|624.79|620.79|624.8|620.8|624.51|620.51|18
1623778940000|2021-06-15 17:42:20|624.78|620.78|624.76|620.76|624.79|620.79|624.76|620.76|10
1623778950000|2021-06-15 17:42:30|624.77|620.77|624.8|620.8|624.83|620.83|624.76|620.76|17
1623778960000|2021-06-15 17:42:40|624.79|620.79|624.8|620.8|624.83|620.83|624.78|620.78|12
1623778970000|2021-06-15 17:42:50|624.81|620.81|624.82|620.82|624.82|620.82|624.79|620.79|11
1623778980000|2021-06-15 17:43:00|624.85|620.85|624.83|620.83|624.85|620.85|624.78|620.78|14
1623778990000|2021-06-15 17:43:10|624.79|620.79|624.78|620.78|624.87|620.87|624.74|620.74|12
1623779000000|2021-06-15 17:43:20|624.8|620.8|624.79|620.79|624.85|620.85|624.78|620.78|15
1623779010000|2021-06-15 17:43:30|624.78|620.78|624.72|620.72|624.84|620.84|624.66|620.66|15
1623779020000|2021-06-15 17:43:40|624.65|620.65|624.75|620.75|624.75|620.75|624.65|620.65|7
1623779030000|2021-06-15 17:43:50|624.74|620.74|624.7|620.7|624.75|620.75|624.7|620.7|5
1623779040000|2021-06-15 17:44:00|624.71|620.71|624.69|620.69|624.78|620.78|624.67|620.67|10
1623779050000|2021-06-15 17:44:10|624.67|620.67|624.6|620.6|624.67|620.67|624.6|620.6|15
1623779060000|2021-06-15 17:44:20|624.52|620.52|624.48|620.48|624.52|620.52|624.48|620.48|13
1623779070000|2021-06-15 17:44:30|624.5|620.5|624.5|620.5|624.5|620.5|624.49|620.49|3
1623779090000|2021-06-15 17:44:50|624.49|620.49|624.51|620.51|624.51|620.51|624.42|620.42|5
1623779100000|2021-06-15 17:45:00|624.52|620.52|624.5|620.5|624.54|620.54|624.49|620.49|17
1623779110000|2021-06-15 17:45:10|624.49|620.49|624.51|620.51|624.51|620.51|624.49|620.49|3
1623779130000|2021-06-15 17:45:30|624.5|620.5|624.54|620.54|624.56|620.56|624.5|620.5|15
1623779140000|2021-06-15 17:45:40|624.55|620.55|624.6|620.6|624.6|620.6|624.54|620.54|8
1623779150000|2021-06-15 17:45:50|624.56|620.56|624.55|620.55|624.59|620.59|624.53|620.53|13
1623779160000|2021-06-15 17:46:00|624.58|620.58|624.61|620.61|624.61|620.61|624.58|620.58|7
1623779170000|2021-06-15 17:46:10|624.62|620.62|624.8|620.8|624.8|620.8|624.62|620.62|21
1623779180000|2021-06-15 17:46:20|624.78|620.78|625|621|625.02|621.02|624.75|620.75|31
1623779190000|2021-06-15 17:46:30|624.99|620.99|625.04|621.04|625.05|621.05|624.95|620.95|21
1623779200000|2021-06-15 17:46:40|625.05|621.05|625.02|621.02|625.07|621.07|625.02|621.02|21
1623779210000|2021-06-15 17:46:50|625.03|621.03|624.96|620.96|625.04|621.04|624.86|620.86|27
1623779220000|2021-06-15 17:47:00|624.87|620.87|625.3|621.3|625.34|621.34|624.86|620.86|26
1623779230000|2021-06-15 17:47:10|625.4|621.4|625.33|621.33|625.43|621.43|625.21|621.21|29
1623779240000|2021-06-15 17:47:20|625.34|621.34|625.62|621.62|625.62|621.62|625.31|621.31|24
1623779250000|2021-06-15 17:47:30|625.64|621.64|625.47|621.47|625.71|621.71|625.47|621.47|28
1623779260000|2021-06-15 17:47:40|625.45|621.45|625.35|621.35|625.51|621.51|625.32|621.32|37
1623779270000|2021-06-15 17:47:50|625.32|621.32|625.48|621.48|625.51|621.51|625.32|621.32|23
1623779280000|2021-06-15 17:48:00|625.51|621.51|625.43|621.43|625.61|621.61|625.32|621.32|26
1623779290000|2021-06-15 17:48:10|625.44|621.44|625.39|621.39|625.46|621.46|625.39|621.39|21
1623779300000|2021-06-15 17:48:20|625.38|621.38|625.35|621.35|625.47|621.47|625.17|621.17|22
1623779310000|2021-06-15 17:48:30|625.36|621.36|625.29|621.29|625.36|621.36|625.18|621.18|26
1623779320000|2021-06-15 17:48:40|625.33|621.33|625.26|621.26|625.36|621.36|625.2|621.2|22
1623779330000|2021-06-15 17:48:50|625.27|621.27|625.29|621.29|625.29|621.29|625.24|621.24|9
1623779340000|2021-06-15 17:49:00|625.27|621.27|625.04|621.04|625.27|621.27|625.04|621.04|20
1623779350000|2021-06-15 17:49:10|625.05|621.05|625.05|621.05|625.06|621.06|625|621|10
1623779360000|2021-06-15 17:49:20|625.02|621.02|625.02|621.02|625.06|621.06|624.98|620.98|13
1623779370000|2021-06-15 17:49:30|625.03|621.03|624.99|620.99|625.03|621.03|624.99|620.99|17
1623779380000|2021-06-15 17:49:40|625|621|625.12|621.12|625.12|621.12|624.97|620.97|13
1623779390000|2021-06-15 17:49:50|625.11|621.11|625.01|621.01|625.15|621.15|624.97|620.97|21
1623779400000|2021-06-15 17:50:00|625.04|621.04|625.05|621.05|625.05|621.05|625.01|621.01|15
1623779410000|2021-06-15 17:50:10|625.02|621.02|624.88|620.88|625.05|621.05|624.85|620.85|27
1623779420000|2021-06-15 17:50:20|624.89|620.89|624.85|620.85|624.91|620.91|624.84|620.84|16
1623779430000|2021-06-15 17:50:30|624.86|620.86|624.86|620.86|624.87|620.87|624.85|620.85|7
1623779440000|2021-06-15 17:50:40|624.87|620.87|624.69|620.69|624.88|620.88|624.69|620.69|26
1623779450000|2021-06-15 17:50:50|624.67|620.67|624.68|620.68|624.71|620.71|624.67|620.67|11
1623779460000|2021-06-15 17:51:00|624.67|620.67|624.68|620.68|624.69|620.69|624.67|620.67|15
1623779470000|2021-06-15 17:51:10|624.67|620.67|624.66|620.66|624.71|620.71|624.63|620.63|21
1623779480000|2021-06-15 17:51:20|624.65|620.65|624.55|620.55|624.65|620.65|624.55|620.55|17
1623779490000|2021-06-15 17:51:30|624.57|620.57|624.6|620.6|624.64|620.64|624.57|620.57|18
1623779500000|2021-06-15 17:51:40|624.58|620.58|624.53|620.53|624.58|620.58|624.53|620.53|14
1623779510000|2021-06-15 17:51:50|624.54|620.54|624.55|620.55|624.65|620.65|624.52|620.52|19
1623779520000|2021-06-15 17:52:00|624.65|620.65|624.83|620.83|624.93|620.93|624.53|620.53|21
1623779530000|2021-06-15 17:52:10|624.94|620.94|624.91|620.91|624.96|620.96|624.83|620.83|10
1623779540000|2021-06-15 17:52:20|624.81|620.81|624.95|620.95|624.99|620.99|624.8|620.8|19
1623779550000|2021-06-15 17:52:30|624.92|620.92|625|621|625|621|624.89|620.89|12
1623779560000|2021-06-15 17:52:40|624.99|620.99|624.98|620.98|625|621|624.98|620.98|13
1623779570000|2021-06-15 17:52:50|624.99|620.99|624.99|620.99|625.01|621.01|624.97|620.97|8
1623779580000|2021-06-15 17:53:00|625|621|625|621|625|621|624.97|620.97|8
1623779590000|2021-06-15 17:53:10|624.99|620.99|625.03|621.03|625.05|621.05|624.99|620.99|6
1623779600000|2021-06-15 17:53:20|625.04|621.04|625.02|621.02|625.05|621.05|625.02|621.02|13
1623779610000|2021-06-15 17:53:30|625.03|621.03|625.04|621.04|625.04|621.04|625.02|621.02|5
1623779620000|2021-06-15 17:53:40|625.05|621.05|625.08|621.08|625.12|621.12|625.03|621.03|15
1623779630000|2021-06-15 17:53:50|625.06|621.06|625.17|621.17|625.17|621.17|625.04|621.04|25
1623779640000|2021-06-15 17:54:00|625.18|621.18|625.18|621.18|625.28|621.28|625.15|621.15|31
1623779650000|2021-06-15 17:54:10|625.23|621.23|625.21|621.21|625.24|621.24|625.15|621.15|16
1623779660000|2021-06-15 17:54:20|625.2|621.2|625.2|621.2|625.22|621.22|625.11|621.11|26
1623779670000|2021-06-15 17:54:30|625.18|621.18|625.27|621.27|625.3|621.3|625.15|621.15|20
1623779680000|2021-06-15 17:54:40|625.3|621.3|625.3|621.3|625.31|621.31|625.21|621.21|30
1623779690000|2021-06-15 17:54:50|625.29|621.29|625.42|621.42|625.42|621.42|625.29|621.29|31
1623779700000|2021-06-15 17:55:00|625.44|621.44|625.92|621.92|625.98|621.98|625.44|621.44|29
1623779710000|2021-06-15 17:55:10|625.99|621.99|626.18|622.18|626.26|622.26|625.9|621.9|28
1623779720000|2021-06-15 17:55:20|626.45|622.45|627.4|623.4|627.41|623.41|626.4|622.4|36
1623779730000|2021-06-15 17:55:30|627.45|623.45|627.81|623.81|627.92|623.92|627.45|623.45|36
1623779740000|2021-06-15 17:55:40|627.82|623.82|627.87|623.87|628.01|624.01|627.73|623.73|27
1623779750000|2021-06-15 17:55:50|627.9|623.9|628.3|624.3|628.37|624.37|627.81|623.81|31
1623779760000|2021-06-15 17:56:00|628.28|624.28|627.73|623.73|628.28|624.28|627.71|623.71|32
1623779770000|2021-06-15 17:56:10|627.74|623.74|627.34|623.34|627.78|623.78|627.32|623.32|31
1623779780000|2021-06-15 17:56:20|627.39|623.39|626.76|622.76|627.39|623.39|626.68|622.68|27
1623779790000|2021-06-15 17:56:30|626.75|622.75|626.47|622.47|626.76|622.76|626.25|622.25|22
1623779800000|2021-06-15 17:56:40|626.49|622.49|627.19|623.19|627.19|623.19|626.49|622.49|31
1623779810000|2021-06-15 17:56:50|627.22|623.22|627.45|623.45|627.57|623.57|627.19|623.19|35
1623779820000|2021-06-15 17:57:00|627.4|623.4|627.54|623.54|627.61|623.61|627.27|623.27|32
1623779830000|2021-06-15 17:57:10|627.43|623.43|627.59|623.59|627.61|623.61|627.43|623.43|20
1623779840000|2021-06-15 17:57:20|627.56|623.56|627.53|623.53|627.62|623.62|627.51|623.51|21
1623779850000|2021-06-15 17:57:30|627.46|623.46|627.18|623.18|627.46|623.46|627.17|623.17|29
1623779860000|2021-06-15 17:57:40|627.19|623.19|626.88|622.88|627.19|623.19|626.86|622.86|32
1623779870000|2021-06-15 17:57:50|626.87|622.87|626.84|622.84|626.92|622.92|626.84|622.84|17
1623779880000|2021-06-15 17:58:00|626.8|622.8|626.66|622.66|626.8|622.8|626.66|622.66|6
1623779890000|2021-06-15 17:58:10|626.67|622.67|627.11|623.11|627.2|623.2|626.67|622.67|17
1623779900000|2021-06-15 17:58:20|627.1|623.1|627.05|623.05|627.18|623.18|627.05|623.05|21
1623779910000|2021-06-15 17:58:30|627.06|623.06|627.43|623.43|627.51|623.51|627.04|623.04|33
1623779920000|2021-06-15 17:58:40|627.44|623.44|627.31|623.31|627.5|623.5|627.29|623.29|24
1623779930000|2021-06-15 17:58:50|627.23|623.23|627.3|623.3|627.31|623.31|627.23|623.23|22
1623779940000|2021-06-15 17:59:00|627.31|623.31|627.61|623.61|627.78|623.78|627.31|623.31|32
1623779950000|2021-06-15 17:59:10|627.65|623.65|627.71|623.71|627.74|623.74|627.61|623.61|26
1623779960000|2021-06-15 17:59:20|627.7|623.7|627.51|623.51|627.7|623.7|627.45|623.45|30
1623779970000|2021-06-15 17:59:30|627.5|623.5|627.34|623.34|627.56|623.56|627.33|623.33|25
1623779980000|2021-06-15 17:59:40|627.32|623.32|627.37|623.37|627.38|623.38|627.08|623.08|29
1623779990000|2021-06-15 17:59:50|627.46|623.46|627.44|623.44|627.5|623.5|627.37|623.37|23
1623780000000|2021-06-15 18:00:00|627.48|623.48|627.56|623.56|627.74|623.74|627.46|623.46|29
1623780010000|2021-06-15 18:00:10|627.48|623.48|627.67|623.67|627.67|623.67|627.47|623.47|27
1623780020000|2021-06-15 18:00:20|627.7|623.7|627.69|623.69|627.82|623.82|627.52|623.52|31
1623780030000|2021-06-15 18:00:30|627.72|623.72|628.21|624.21|628.25|624.25|627.72|623.72|19
1623780040000|2021-06-15 18:00:40|628.2|624.2|628.11|624.11|628.2|624.2|628.03|624.03|25
1623780050000|2021-06-15 18:00:50|628.12|624.12|628.59|624.59|628.59|624.59|628.12|624.12|23
1623780060000|2021-06-15 18:01:00|628.55|624.55|628.48|624.48|628.7|624.7|628.43|624.43|33
1623780070000|2021-06-15 18:01:10|628.63|624.63|630.9|626.9|630.9|626.9|628.46|624.46|27
1623780080000|2021-06-15 18:01:20|631.01|627.01|631.67|627.67|631.68|627.68|630.9|626.9|18
1623780090000|2021-06-15 18:01:30|631.68|627.68|631.21|627.21|631.7|627.7|630.92|626.92|27
1623780100000|2021-06-15 18:01:40|631.19|627.19|631.2|627.2|631.43|627.43|631.11|627.11|25
1623780110000|2021-06-15 18:01:50|631.22|627.22|631.53|627.53|631.53|627.53|630.96|626.96|21
1623780120000|2021-06-15 18:02:00|631.75|627.75|631.7|627.7|631.79|627.79|631.64|627.64|16
1623780130000|2021-06-15 18:02:10|631.66|627.66|631.01|627.01|631.7|627.7|630.87|626.87|21
1623780140000|2021-06-15 18:02:20|631.11|627.11|631.84|627.84|631.84|627.84|631.11|627.11|26
1623780150000|2021-06-15 18:02:30|631.85|627.85|632.52|628.52|632.52|628.52|631.79|627.79|14
1623780160000|2021-06-15 18:02:40|632.54|628.54|632.8|628.8|632.98|628.98|632.54|628.54|27
1623780170000|2021-06-15 18:02:50|632.76|628.76|632.89|628.89|632.96|628.96|632.72|628.72|14
1623780180000|2021-06-15 18:03:00|632.93|628.93|632.99|628.99|633.07|629.07|632.93|628.93|14
1623780190000|2021-06-15 18:03:10|632.9|628.9|633.11|629.11|633.11|629.11|632.89|628.89|9
1623780200000|2021-06-15 18:03:20|633.2|629.2|633.64|629.64|633.64|629.64|633.11|629.11|9
1623780210000|2021-06-15 18:03:30|633.49|629.49|633.58|629.58|633.58|629.58|633.29|629.29|3
1623780220000|2021-06-15 18:03:40|633.46|629.46|634.53|630.53|634.7|630.7|633.46|629.46|13
1623780230000|2021-06-15 18:03:50|634.37|630.37|634.45|630.45|634.46|630.46|634.2|630.2|12
1623780240000|2021-06-15 18:04:00|634.58|630.58|634.63|630.63|634.65|630.65|634.56|630.56|11
1623780250000|2021-06-15 18:04:10|634.58|630.58|634.91|630.91|634.92|630.92|634.58|630.58|5
1623780260000|2021-06-15 18:04:20|634.9|630.9|634.62|630.62|634.91|630.91|634.62|630.62|13
1623780270000|2021-06-15 18:04:30|634.61|630.61|634.27|630.27|634.65|630.65|634.27|630.27|13
1623780280000|2021-06-15 18:04:40|634.26|630.26|634.69|630.69|634.7|630.7|634.26|630.26|16
1623780290000|2021-06-15 18:04:50|634.7|630.7|634.48|630.48|634.72|630.72|634.48|630.48|14
1623780300000|2021-06-15 18:05:00|634.49|630.49|634.55|630.55|634.56|630.56|634.42|630.42|8
1623780310000|2021-06-15 18:05:10|634.6|630.6|634.59|630.59|634.68|630.68|634.47|630.47|19
1623780320000|2021-06-15 18:05:20|634.56|630.56|634.55|630.55|634.6|630.6|634.55|630.55|6
1623780330000|2021-06-15 18:05:30|634.59|630.59|634.01|630.01|634.59|630.59|634.01|630.01|24
1623780340000|2021-06-15 18:05:40|634|630|634.06|630.06|634.34|630.34|633.81|629.81|19
1623780350000|2021-06-15 18:05:50|634.05|630.05|634.28|630.28|634.3|630.3|634.05|630.05|13
1623780360000|2021-06-15 18:06:00|634.25|630.25|634.13|630.13|634.33|630.33|634.11|630.11|19
1623780370000|2021-06-15 18:06:10|634.22|630.22|634.71|630.71|634.71|630.71|634.22|630.22|12
1623780380000|2021-06-15 18:06:20|634.77|630.77|634.82|630.82|634.82|630.82|634.77|630.77|2
1623780390000|2021-06-15 18:06:30|634.81|630.81|634.82|630.82|634.84|630.84|634.79|630.79|11
1623780400000|2021-06-15 18:06:40|634.81|630.81|634.51|630.51|634.83|630.83|634.51|630.51|19
1623780410000|2021-06-15 18:06:50|634.53|630.53|634.54|630.54|634.56|630.56|634.51|630.51|7
1623780420000|2021-06-15 18:07:00|634.49|630.49|634.49|630.49|634.49|630.49|634.25|630.25|4
1623780430000|2021-06-15 18:07:10|634.57|630.57|634.9|630.9|634.9|630.9|634.57|630.57|10
1623780440000|2021-06-15 18:07:20|634.88|630.88|634.66|630.66|634.88|630.88|634.61|630.61|17
1623780450000|2021-06-15 18:07:30|634.68|630.68|634.71|630.71|634.96|630.96|634.68|630.68|22
1623780460000|2021-06-15 18:07:40|634.67|630.67|634.75|630.75|634.75|630.75|634.62|630.62|12
1623780470000|2021-06-15 18:07:50|634.74|630.74|634.84|630.84|634.84|630.84|634.7|630.7|16
1623780480000|2021-06-15 18:08:00|634.83|630.83|634.79|630.79|634.84|630.84|634.75|630.75|13
1623780490000|2021-06-15 18:08:10|634.8|630.8|634.77|630.77|634.88|630.88|634.73|630.73|23
1623780500000|2021-06-15 18:08:20|634.76|630.76|634.92|630.92|634.94|630.94|634.76|630.76|22
1623780510000|2021-06-15 18:08:30|634.93|630.93|634.85|630.85|634.93|630.93|634.8|630.8|14
1623780520000|2021-06-15 18:08:40|634.78|630.78|634.66|630.66|634.87|630.87|634.6|630.6|21
1623780530000|2021-06-15 18:08:50|634.68|630.68|634.66|630.66|634.68|630.68|634.56|630.56|13
1623780540000|2021-06-15 18:09:00|634.64|630.64|634.77|630.77|634.82|630.82|634.61|630.61|17
1623780550000|2021-06-15 18:09:10|634.78|630.78|634.67|630.67|634.81|630.81|634.64|630.64|23
1623780560000|2021-06-15 18:09:20|634.66|630.66|634.21|630.21|634.66|630.66|634.18|630.18|19
1623780570000|2021-06-15 18:09:30|634.22|630.22|634.09|630.09|634.24|630.24|634.08|630.08|19
1623780580000|2021-06-15 18:09:40|634.1|630.1|634.32|630.32|634.52|630.52|634.1|630.1|31
1623780590000|2021-06-15 18:09:50|634.45|630.45|634.59|630.59|634.7|630.7|634.38|630.38|31
1623780600000|2021-06-15 18:10:00|634.57|630.57|634.3|630.3|634.57|630.57|634.24|630.24|28
1623780610000|2021-06-15 18:10:10|634.31|630.31|634.12|630.12|634.35|630.35|634.12|630.12|27
1623780620000|2021-06-15 18:10:20|634.11|630.11|633.78|629.78|634.11|630.11|633.68|629.68|27
1623780630000|2021-06-15 18:10:30|633.77|629.77|633.79|629.79|633.81|629.81|633.76|629.76|25
1623780640000|2021-06-15 18:10:40|633.81|629.81|633.77|629.77|633.82|629.82|633.67|629.67|27
1623780650000|2021-06-15 18:10:50|633.76|629.76|633.81|629.81|633.81|629.81|633.76|629.76|22
1623780660000|2021-06-15 18:11:00|633.8|629.8|633.97|629.97|633.97|629.97|633.8|629.8|21
1623780670000|2021-06-15 18:11:10|634.01|630.01|634.27|630.27|634.36|630.36|634.01|630.01|30
1623780680000|2021-06-15 18:11:20|634.28|630.28|634.28|630.28|634.29|630.29|634.15|630.15|26
1623780690000|2021-06-15 18:11:30|634.25|630.25|634.25|630.25|634.25|630.25|634.15|630.15|22
1623780700000|2021-06-15 18:11:40|634.26|630.26|634.15|630.15|634.3|630.3|634.15|630.15|22
1623780710000|2021-06-15 18:11:50|634.14|630.14|634.13|630.13|634.25|630.25|634.09|630.09|17
1623780720000|2021-06-15 18:12:00|634.12|630.12|633.49|629.49|634.2|630.2|633.46|629.46|22
1623780730000|2021-06-15 18:12:10|633.48|629.48|633.52|629.52|633.58|629.58|633.4|629.4|28
1623780740000|2021-06-15 18:12:20|633.49|629.49|633.6|629.6|633.62|629.62|633.4|629.4|25
1623780750000|2021-06-15 18:12:30|633.59|629.59|633.52|629.52|633.64|629.64|633.51|629.51|26
1623780760000|2021-06-15 18:12:40|633.53|629.53|633.5|629.5|633.55|629.55|633.48|629.48|13
1623780770000|2021-06-15 18:12:50|633.54|629.54|633.6|629.6|633.76|629.76|633.54|629.54|21
1623780780000|2021-06-15 18:13:00|633.59|629.59|634.15|630.15|634.16|630.16|633.31|629.31|28
1623780790000|2021-06-15 18:13:10|634.14|630.14|634.07|630.07|634.16|630.16|634|630|27
1623780800000|2021-06-15 18:13:20|634.09|630.09|634.05|630.05|634.13|630.13|634.04|630.04|18
1623780810000|2021-06-15 18:13:30|634.04|630.04|633.98|629.98|634.04|630.04|633.92|629.92|24
1623780820000|2021-06-15 18:13:40|633.95|629.95|634.09|630.09|634.09|630.09|633.94|629.94|22
1623780830000|2021-06-15 18:13:50|634.08|630.08|634.14|630.14|634.14|630.14|634.08|630.08|15
1623780840000|2021-06-15 18:14:00|634.15|630.15|634.45|630.45|634.45|630.45|634.15|630.15|30
1623780850000|2021-06-15 18:14:10|634.46|630.46|634.41|630.41|634.66|630.66|634.41|630.41|26
1623780860000|2021-06-15 18:14:20|634.42|630.42|634.57|630.57|634.57|630.57|634.39|630.39|14
1623780870000|2021-06-15 18:14:30|634.56|630.56|634.04|630.04|634.6|630.6|634.04|630.04|23
1623780880000|2021-06-15 18:14:40|634.05|630.05|633.98|629.98|634.05|630.05|633.94|629.94|19
1623780890000|2021-06-15 18:14:50|634|630|634.26|630.26|634.28|630.28|634|630|27
1623780900000|2021-06-15 18:15:00|634.25|630.25|633.82|629.82|634.3|630.3|633.69|629.69|29
1623780910000|2021-06-15 18:15:10|633.79|629.79|633.68|629.68|633.79|629.79|633.6|629.6|21
1623780920000|2021-06-15 18:15:20|633.72|629.72|633.77|629.77|633.77|629.77|633.71|629.71|21
1623780930000|2021-06-15 18:15:30|633.74|629.74|633.83|629.83|633.86|629.86|633.74|629.74|19
1623780940000|2021-06-15 18:15:40|633.82|629.82|633.75|629.75|633.82|629.82|633.73|629.73|25
1623780950000|2021-06-15 18:15:50|633.76|629.76|633.83|629.83|633.87|629.87|633.7|629.7|24
1623780960000|2021-06-15 18:16:00|633.86|629.86|633.89|629.89|633.89|629.89|633.83|629.83|10
1623780970000|2021-06-15 18:16:10|633.86|629.86|633.79|629.79|633.94|629.94|633.78|629.78|27
1623780980000|2021-06-15 18:16:20|633.78|629.78|633.63|629.63|633.78|629.78|633.63|629.63|17
1623780990000|2021-06-15 18:16:30|633.62|629.62|633.52|629.52|633.62|629.62|633.52|629.52|13
1623781000000|2021-06-15 18:16:40|633.53|629.53|633.27|629.27|633.53|629.53|633.27|629.27|20
1623781010000|2021-06-15 18:16:50|633.26|629.26|633.12|629.12|633.33|629.33|633.11|629.11|19
1623781020000|2021-06-15 18:17:00|633.13|629.13|633.1|629.1|633.29|629.29|633.1|629.1|19
1623781030000|2021-06-15 18:17:10|633.11|629.11|633.05|629.05|633.13|629.13|633.02|629.02|19
1623781040000|2021-06-15 18:17:20|633.04|629.04|632.88|628.88|633.04|629.04|632.87|628.87|18
1623781050000|2021-06-15 18:17:30|632.87|628.87|632.84|628.84|632.88|628.88|632.84|628.84|9
1623781060000|2021-06-15 18:17:40|632.85|628.85|633.51|629.51|633.51|629.51|632.84|628.84|21
1623781070000|2021-06-15 18:17:50|633.42|629.42|633.37|629.37|633.44|629.44|633.37|629.37|22
1623781080000|2021-06-15 18:18:00|633.38|629.38|633.82|629.82|633.86|629.86|633.38|629.38|29
1623781090000|2021-06-15 18:18:10|633.83|629.83|633.93|629.93|633.93|629.93|633.82|629.82|20
1623781100000|2021-06-15 18:18:20|633.92|629.92|633.92|629.92|633.93|629.93|633.92|629.92|3
1623781110000|2021-06-15 18:18:30|633.91|629.91|633.65|629.65|633.94|629.94|633.65|629.65|20
1623781120000|2021-06-15 18:18:40|633.64|629.64|633.54|629.54|633.64|629.64|633.54|629.54|20
1623781130000|2021-06-15 18:18:50|633.51|629.51|633.24|629.24|633.51|629.51|633.23|629.23|10
1623781140000|2021-06-15 18:19:00|633.23|629.23|633.55|629.55|633.58|629.58|633.23|629.23|25
1623781150000|2021-06-15 18:19:10|633.54|629.54|633.59|629.59|633.6|629.6|633.52|629.52|22
1623781160000|2021-06-15 18:19:20|633.6|629.6|633.62|629.62|633.66|629.66|633.6|629.6|17
1623781170000|2021-06-15 18:19:30|633.57|629.57|633.57|629.57|633.6|629.6|633.56|629.56|24
1623781180000|2021-06-15 18:19:40|633.56|629.56|633.58|629.58|633.61|629.61|633.56|629.56|19
1623781190000|2021-06-15 18:19:50|633.57|629.57|633.23|629.23|633.57|629.57|633.14|629.14|31
1623781200000|2021-06-15 18:20:00|633.21|629.21|633.19|629.19|633.29|629.29|633.16|629.16|23
1623781210000|2021-06-15 18:20:10|633.2|629.2|633.49|629.49|633.53|629.53|633.2|629.2|25
1623781220000|2021-06-15 18:20:20|633.5|629.5|633.47|629.47|633.54|629.54|633.39|629.39|31
1623781230000|2021-06-15 18:20:30|633.41|629.41|633.29|629.29|633.41|629.41|633.22|629.22|15
1623781240000|2021-06-15 18:20:40|633.32|629.32|633.23|629.23|633.36|629.36|633.22|629.22|20
1623781250000|2021-06-15 18:20:50|633.22|629.22|633.22|629.22|633.25|629.25|633.21|629.21|16
1623781260000|2021-06-15 18:21:00|633.25|629.25|633.42|629.42|633.51|629.51|633.2|629.2|29
1623781270000|2021-06-15 18:21:10|633.41|629.41|633.5|629.5|633.63|629.63|633.4|629.4|22
1623781280000|2021-06-15 18:21:20|633.56|629.56|633.57|629.57|633.66|629.66|633.48|629.48|21
1623781290000|2021-06-15 18:21:30|633.58|629.58|633.51|629.51|633.67|629.67|633.47|629.47|34
1623781300000|2021-06-15 18:21:40|633.5|629.5|633.58|629.58|633.61|629.61|633.49|629.49|30
1623781310000|2021-06-15 18:21:50|633.57|629.57|633.52|629.52|633.59|629.59|633.5|629.5|18
1623781320000|2021-06-15 18:22:00|633.51|629.51|633.6|629.6|633.63|629.63|633.51|629.51|25
1623781330000|2021-06-15 18:22:10|633.59|629.59|633.54|629.54|633.63|629.63|633.53|629.53|29
1623781340000|2021-06-15 18:22:20|633.55|629.55|633.46|629.46|633.6|629.6|633.46|629.46|24
1623781350000|2021-06-15 18:22:30|633.49|629.49|633.25|629.25|633.49|629.49|633.2|629.2|29
1623781360000|2021-06-15 18:22:40|633.26|629.26|633.3|629.3|633.3|629.3|633.17|629.17|21
1623781370000|2021-06-15 18:22:50|633.23|629.23|633.15|629.15|633.3|629.3|633.14|629.14|30
1623781380000|2021-06-15 18:23:00|633.19|629.19|633.16|629.16|633.23|629.23|633.11|629.11|25
1623781390000|2021-06-15 18:23:10|633.17|629.17|633.08|629.08|633.17|629.17|633.08|629.08|25
1623781400000|2021-06-15 18:23:20|633.09|629.09|633.09|629.09|633.14|629.14|633|629|26
1623781410000|2021-06-15 18:23:30|633.14|629.14|633.14|629.14|633.15|629.15|633.14|629.14|11
1623781420000|2021-06-15 18:23:40|633.15|629.15|633.14|629.14|633.15|629.15|633.1|629.1|20
1623781430000|2021-06-15 18:23:50|633.15|629.15|633.24|629.24|633.3|629.3|633.14|629.14|17
1623781440000|2021-06-15 18:24:00|633.23|629.23|633.08|629.08|633.25|629.25|633.02|629.02|25
1623781450000|2021-06-15 18:24:10|632.99|628.99|632.89|628.89|633.09|629.09|632.83|628.83|17
1623781460000|2021-06-15 18:24:20|632.9|628.9|632.9|628.9|632.93|628.93|632.9|628.9|17
1623781470000|2021-06-15 18:24:30|632.89|628.89|633.14|629.14|633.2|629.2|632.89|628.89|22
1623781480000|2021-06-15 18:24:40|633.12|629.12|633.07|629.07|633.24|629.24|633.05|629.05|28
1623781490000|2021-06-15 18:24:50|633.09|629.09|633.2|629.2|633.26|629.26|633.09|629.09|16
1623781500000|2021-06-15 18:25:00|633.21|629.21|633.27|629.27|633.28|629.28|633.11|629.11|18
1623781510000|2021-06-15 18:25:10|633.28|629.28|633.27|629.27|633.29|629.29|633.26|629.26|8
1623781520000|2021-06-15 18:25:20|633.28|629.28|633.26|629.26|633.29|629.29|633.21|629.21|20
1623781530000|2021-06-15 18:25:30|633.28|629.28|633.23|629.23|633.28|629.28|633.18|629.18|19
1623781540000|2021-06-15 18:25:40|633.24|629.24|633.3|629.3|633.43|629.43|633.24|629.24|19
1623781550000|2021-06-15 18:25:50|633.37|629.37|633.39|629.39|633.42|629.42|633.3|629.3|18
1623781560000|2021-06-15 18:26:00|633.47|629.47|633.4|629.4|633.48|629.48|633.32|629.32|32
1623781570000|2021-06-15 18:26:10|633.39|629.39|633.42|629.42|633.43|629.43|633.36|629.36|16
1623781580000|2021-06-15 18:26:20|633.4|629.4|633.36|629.36|633.42|629.42|633.36|629.36|18
1623781590000|2021-06-15 18:26:30|633.37|629.37|633.33|629.33|633.39|629.39|633.33|629.33|18
1623781600000|2021-06-15 18:26:40|633.34|629.34|633.36|629.36|633.4|629.4|633.34|629.34|17
1623781610000|2021-06-15 18:26:50|633.37|629.37|633.34|629.34|633.38|629.38|633.26|629.26|21
1623781620000|2021-06-15 18:27:00|633.32|629.32|633.32|629.32|633.33|629.33|633.31|629.31|8
1623781630000|2021-06-15 18:27:10|633.33|629.33|633.46|629.46|633.5|629.5|633.33|629.33|17
1623781640000|2021-06-15 18:27:20|633.48|629.48|633.48|629.48|633.51|629.51|633.39|629.39|17
1623781650000|2021-06-15 18:27:30|633.45|629.45|633.36|629.36|633.48|629.48|633.35|629.35|23
1623781660000|2021-06-15 18:27:40|633.37|629.37|633.5|629.5|633.5|629.5|633.32|629.32|19
1623781670000|2021-06-15 18:27:50|633.48|629.48|633.5|629.5|633.51|629.51|633.46|629.46|19
1623781680000|2021-06-15 18:28:00|633.49|629.49|633.46|629.46|633.51|629.51|633.46|629.46|20
1623781690000|2021-06-15 18:28:10|633.47|629.47|633.47|629.47|633.48|629.48|633.45|629.45|18
1623781700000|2021-06-15 18:28:20|633.48|629.48|633.39|629.39|633.48|629.48|633.38|629.38|21
1623781710000|2021-06-15 18:28:30|633.37|629.37|633.2|629.2|633.4|629.4|633.14|629.14|22
1623781720000|2021-06-15 18:28:40|633.19|629.19|633.4|629.4|633.48|629.48|633.07|629.07|34
1623781730000|2021-06-15 18:28:50|633.41|629.41|633.71|629.71|633.71|629.71|633.36|629.36|24
1623781740000|2021-06-15 18:29:00|633.7|629.7|633.81|629.81|633.81|629.81|633.7|629.7|8
1623781750000|2021-06-15 18:29:10|633.8|629.8|633.81|629.81|633.81|629.81|633.79|629.79|4
1623781760000|2021-06-15 18:29:20|633.82|629.82|633.67|629.67|633.82|629.82|633.67|629.67|5
1623781770000|2021-06-15 18:29:30|633.78|629.78|633.61|629.61|633.81|629.81|633.59|629.59|13
1623781780000|2021-06-15 18:29:40|633.63|629.63|633.72|629.72|633.8|629.8|633.63|629.63|15
1623781790000|2021-06-15 18:29:50|633.74|629.74|633.72|629.72|633.82|629.82|633.71|629.71|15
1623781800000|2021-06-15 18:30:00|633.73|629.73|633.77|629.77|633.8|629.8|633.73|629.73|20
1623781810000|2021-06-15 18:30:10|633.76|629.76|633.78|629.78|633.81|629.81|633.75|629.75|24
1623781820000|2021-06-15 18:30:20|633.77|629.77|633.59|629.59|633.8|629.8|633.59|629.59|32
1623781830000|2021-06-15 18:30:30|633.75|629.75|633.58|629.58|633.75|629.75|633.56|629.56|26
1623781840000|2021-06-15 18:30:40|633.56|629.56|633.49|629.49|633.58|629.58|633.46|629.46|18
1623781850000|2021-06-15 18:30:50|633.48|629.48|633.26|629.26|633.54|629.54|633.26|629.26|23
1623781860000|2021-06-15 18:31:00|633.27|629.27|633.29|629.29|633.33|629.33|633.26|629.26|24
1623781870000|2021-06-15 18:31:10|633.2|629.2|633.05|629.05|633.23|629.23|633.04|629.04|24
1623781880000|2021-06-15 18:31:20|633.07|629.07|633.02|629.02|633.07|629.07|632.98|628.98|19
1623781890000|2021-06-15 18:31:30|633.03|629.03|632.93|628.93|633.14|629.14|632.87|628.87|29
1623781900000|2021-06-15 18:31:40|632.92|628.92|632.77|628.77|633|629|632.77|628.77|13
1623781910000|2021-06-15 18:31:50|632.76|628.76|632.87|628.87|632.9|628.9|632.69|628.69|17
1623781920000|2021-06-15 18:32:00|632.95|628.95|633.01|629.01|633.03|629.03|632.93|628.93|24
1623781930000|2021-06-15 18:32:10|632.99|628.99|632.89|628.89|632.99|628.99|632.83|628.83|28
1623781940000|2021-06-15 18:32:20|632.87|628.87|632.9|628.9|632.95|628.95|632.81|628.81|31
1623781950000|2021-06-15 18:32:30|632.91|628.91|632.82|628.82|632.93|628.93|632.8|628.8|18
1623781960000|2021-06-15 18:32:40|632.79|628.79|632.72|628.72|632.8|628.8|632.58|628.58|21
1623781970000|2021-06-15 18:32:50|632.64|628.64|632.78|628.78|632.78|628.78|632.59|628.59|20
1623781980000|2021-06-15 18:33:00|632.79|628.79|632.48|628.48|632.84|628.84|632.48|628.48|24
1623781990000|2021-06-15 18:33:10|632.5|628.5|632.54|628.54|632.56|628.56|632.5|628.5|13
1623782000000|2021-06-15 18:33:20|632.55|628.55|632.71|628.71|632.75|628.75|632.51|628.51|25
1623782010000|2021-06-15 18:33:30|632.7|628.7|632.9|628.9|632.9|628.9|632.65|628.65|31
1623782020000|2021-06-15 18:33:40|632.87|628.87|632.74|628.74|632.9|628.9|632.74|628.74|18
1623782030000|2021-06-15 18:33:50|632.79|628.79|632.8|628.8|632.83|628.83|632.77|628.77|25
1623782040000|2021-06-15 18:34:00|632.81|628.81|632.81|628.81|632.82|628.82|632.76|628.76|11
1623782050000|2021-06-15 18:34:10|632.82|628.82|632.76|628.76|632.82|628.82|632.71|628.71|16
1623782060000|2021-06-15 18:34:20|632.75|628.75|632.67|628.67|632.81|628.81|632.67|628.67|9
1623782070000|2021-06-15 18:34:30|632.68|628.68|632.65|628.65|632.81|628.81|632.64|628.64|22
1623782080000|2021-06-15 18:34:40|632.64|628.64|632.84|628.84|632.84|628.84|632.64|628.64|24
1623782090000|2021-06-15 18:34:50|632.86|628.86|632.81|628.81|632.86|628.86|632.78|628.78|21
1623782100000|2021-06-15 18:35:00|632.8|628.8|632.79|628.79|632.81|628.81|632.75|628.75|20
1623782110000|2021-06-15 18:35:10|632.78|628.78|632.81|628.81|632.82|628.82|632.78|628.78|11
1623782120000|2021-06-15 18:35:20|632.82|628.82|632.82|628.82|632.85|628.85|632.82|628.82|13
1623782130000|2021-06-15 18:35:30|632.83|628.83|632.84|628.84|632.84|628.84|632.82|628.82|9
1623782140000|2021-06-15 18:35:40|632.89|628.89|632.9|628.9|632.95|628.95|632.89|628.89|12
1623782150000|2021-06-15 18:35:50|632.89|628.89|632.84|628.84|632.9|628.9|632.79|628.79|25
1623782160000|2021-06-15 18:36:00|632.85|628.85|632.8|628.8|632.85|628.85|632.79|628.79|16
1623782170000|2021-06-15 18:36:10|632.82|628.82|632.82|628.82|632.85|628.85|632.81|628.81|15
1623782180000|2021-06-15 18:36:20|632.81|628.81|632.84|628.84|632.84|628.84|632.81|628.81|16
1623782190000|2021-06-15 18:36:30|632.83|628.83|632.85|628.85|632.85|628.85|632.82|628.82|12
1623782200000|2021-06-15 18:36:40|632.84|628.84|632.85|628.85|632.86|628.86|632.75|628.75|20
1623782210000|2021-06-15 18:36:50|632.84|628.84|632.84|628.84|632.85|628.85|632.83|628.83|9
1623782220000|2021-06-15 18:37:00|632.85|628.85|633.25|629.25|633.26|629.26|632.84|628.84|19
1623782230000|2021-06-15 18:37:10|633.24|629.24|633.27|629.27|633.28|629.28|633.24|629.24|8
1623782240000|2021-06-15 18:37:20|633.28|629.28|633.27|629.27|633.31|629.31|633.24|629.24|21
1623782250000|2021-06-15 18:37:30|633.32|629.32|633.49|629.49|633.49|629.49|633.32|629.32|18
1623782260000|2021-06-15 18:37:40|633.52|629.52|633.48|629.48|633.52|629.52|633.33|629.33|21
1623782270000|2021-06-15 18:37:50|633.47|629.47|633.39|629.39|633.52|629.52|633.39|629.39|24
1623782280000|2021-06-15 18:38:00|633.37|629.37|633.18|629.18|633.38|629.38|633.17|629.17|22
1623782290000|2021-06-15 18:38:10|633.23|629.23|633.25|629.25|633.51|629.51|633.23|629.23|26
1623782300000|2021-06-15 18:38:20|633.26|629.26|633.23|629.23|633.33|629.33|633.23|629.23|17
1623782310000|2021-06-15 18:38:30|633.24|629.24|633.23|629.23|633.24|629.24|633.18|629.18|25
1623782320000|2021-06-15 18:38:40|633.22|629.22|633.24|629.24|633.26|629.26|633.22|629.22|11
1623782330000|2021-06-15 18:38:50|633.23|629.23|633.26|629.26|633.31|629.31|633.23|629.23|18
1623782340000|2021-06-15 18:39:00|633.25|629.25|632.87|628.87|633.26|629.26|632.87|628.87|18
1623782350000|2021-06-15 18:39:10|632.88|628.88|632.7|628.7|632.88|628.88|632.67|628.67|14
1623782360000|2021-06-15 18:39:20|632.69|628.69|632.67|628.67|632.71|628.71|632.67|628.67|15
1623782370000|2021-06-15 18:39:30|632.68|628.68|632.81|628.81|632.81|628.81|632.68|628.68|16
1623782380000|2021-06-15 18:39:40|632.8|628.8|632.74|628.74|632.81|628.81|632.71|628.71|18
1623782390000|2021-06-15 18:39:50|632.72|628.72|632.77|628.77|632.8|628.8|632.72|628.72|18
1623782400000|2021-06-15 18:40:00|632.76|628.76|632.32|628.32|632.76|628.76|632.32|628.32|27
1623782410000|2021-06-15 18:40:10|632.3|628.3|632.23|628.23|632.32|628.32|632.22|628.22|14
1623782420000|2021-06-15 18:40:20|632.3|628.3|632.46|628.46|632.49|628.49|632.3|628.3|25
1623782430000|2021-06-15 18:40:30|632.45|628.45|632.41|628.41|632.48|628.48|632.3|628.3|26
1623782440000|2021-06-15 18:40:40|632.43|628.43|632.28|628.28|632.44|628.44|632.24|628.24|26
1623782450000|2021-06-15 18:40:50|632.27|628.27|632.25|628.25|632.3|628.3|632.24|628.24|24
1623782460000|2021-06-15 18:41:00|632.26|628.26|632.31|628.31|632.32|628.32|632.25|628.25|21
1623782470000|2021-06-15 18:41:10|632.3|628.3|632.32|628.32|632.32|628.32|632.27|628.27|17
1623782480000|2021-06-15 18:41:20|632.31|628.31|632.27|628.27|632.31|628.31|632.26|628.26|25
1623782490000|2021-06-15 18:41:30|632.28|628.28|631.76|627.76|632.3|628.3|631.76|627.76|28
1623782500000|2021-06-15 18:41:40|631.61|627.61|631.33|627.33|631.61|627.61|631.32|627.32|32
1623782510000|2021-06-15 18:41:50|631.32|627.32|631.51|627.51|631.52|627.52|631.29|627.29|19
1623782520000|2021-06-15 18:42:00|631.48|627.48|631.9|627.9|631.9|627.9|631.42|627.42|32
1623782530000|2021-06-15 18:42:10|631.94|627.94|631.84|627.84|632.07|628.07|631.84|627.84|26
1623782540000|2021-06-15 18:42:20|631.83|627.83|632.33|628.33|632.33|628.33|631.81|627.81|14
1623782550000|2021-06-15 18:42:30|632.4|628.4|632.33|628.33|632.45|628.45|632.31|628.31|17
1623782560000|2021-06-15 18:42:40|632.32|628.32|632.32|628.32|632.4|628.4|632.29|628.29|18
1623782570000|2021-06-15 18:42:50|632.37|628.37|632.39|628.39|632.44|628.44|632.32|628.32|19
1623782580000|2021-06-15 18:43:00|632.43|628.43|632.73|628.73|632.76|628.76|632.42|628.42|24
1623782590000|2021-06-15 18:43:10|632.72|628.72|632.09|628.09|632.72|628.72|632.09|628.09|29
1623782600000|2021-06-15 18:43:20|632.03|628.03|631.97|627.97|632.16|628.16|631.97|627.97|22
1623782610000|2021-06-15 18:43:30|632.05|628.05|632.01|628.01|632.05|628.05|631.98|627.98|17
1623782620000|2021-06-15 18:43:40|632.02|628.02|632.01|628.01|632.02|628.02|631.98|627.98|11
1623782630000|2021-06-15 18:43:50|631.98|627.98|631.83|627.83|632.01|628.01|631.82|627.82|17
1623782640000|2021-06-15 18:44:00|631.84|627.84|631.81|627.81|631.86|627.86|631.81|627.81|14
1623782650000|2021-06-15 18:44:10|631.79|627.79|631.78|627.78|631.79|627.79|631.74|627.74|13
1623782660000|2021-06-15 18:44:20|631.76|627.76|631.86|627.86|631.86|627.86|631.76|627.76|15
1623782670000|2021-06-15 18:44:30|631.85|627.85|631.64|627.64|631.85|627.85|631.64|627.64|17
1623782680000|2021-06-15 18:44:40|631.65|627.65|631.51|627.51|631.65|627.65|631.5|627.5|16
1623782690000|2021-06-15 18:44:50|631.44|627.44|631.3|627.3|631.48|627.48|631.26|627.26|17
1623782700000|2021-06-15 18:45:00|631.29|627.29|631.18|627.18|631.32|627.32|631.01|627.01|31
1623782710000|2021-06-15 18:45:10|631.16|627.16|631.56|627.56|631.57|627.57|631.16|627.16|24
1623782720000|2021-06-15 18:45:20|631.55|627.55|631.43|627.43|631.55|627.55|631.43|627.43|27
1623782730000|2021-06-15 18:45:30|631.42|627.42|631.19|627.19|631.44|627.44|631.19|627.19|27
1623782740000|2021-06-15 18:45:40|631.21|627.21|631.18|627.18|631.27|627.27|631.16|627.16|17
1623782750000|2021-06-15 18:45:50|631.16|627.16|631.02|627.02|631.18|627.18|631.01|627.01|17
1623782760000|2021-06-15 18:46:00|631.01|627.01|630.68|626.68|631.01|627.01|630.67|626.67|20
1623782770000|2021-06-15 18:46:10|630.65|626.65|630.03|626.03|630.65|626.65|629.73|625.73|32
1623782780000|2021-06-15 18:46:20|629.77|625.77|629.37|625.37|629.83|625.83|629.25|625.25|26
1623782790000|2021-06-15 18:46:30|629.35|625.35|628.08|624.08|629.35|625.35|628.06|624.06|33
1623782800000|2021-06-15 18:46:40|628|624|627.01|623.01|628.04|624.04|626.89|622.89|34
1623782810000|2021-06-15 18:46:50|627.14|623.14|627.45|623.45|627.58|623.58|627.09|623.09|33
1623782820000|2021-06-15 18:47:00|627.3|623.3|628.51|624.51|628.53|624.53|627.21|623.21|25
1623782830000|2021-06-15 18:47:10|628.53|624.53|628.59|624.59|628.59|624.59|628.19|624.19|32
1623782840000|2021-06-15 18:47:20|628.58|624.58|628.15|624.15|628.72|624.72|628.05|624.05|32
1623782850000|2021-06-15 18:47:30|628.16|624.16|628.78|624.78|628.89|624.89|628.16|624.16|31
1623782860000|2021-06-15 18:47:40|628.81|624.81|629.38|625.38|629.4|625.4|628.75|624.75|39
1623782870000|2021-06-15 18:47:50|629.4|625.4|629.68|625.68|629.7|625.7|629.37|625.37|27
1623782880000|2021-06-15 18:48:00|629.72|625.72|629.78|625.78|629.78|625.78|629.5|625.5|31
1623782890000|2021-06-15 18:48:10|629.77|625.77|629.44|625.44|629.86|625.86|629.43|625.43|23
1623782900000|2021-06-15 18:48:20|629.37|625.37|629.34|625.34|629.5|625.5|629.25|625.25|32
1623782910000|2021-06-15 18:48:30|629.38|625.38|629.84|625.84|629.96|625.96|629.38|625.38|27
1623782920000|2021-06-15 18:48:40|629.91|625.91|630.19|626.19|630.47|626.47|629.91|625.91|30
1623782930000|2021-06-15 18:48:50|630.18|626.18|630.02|626.02|630.18|626.18|629.96|625.96|31
1623782940000|2021-06-15 18:49:00|630.03|626.03|630.03|626.03|630.05|626.05|629.99|625.99|17
1623782950000|2021-06-15 18:49:10|629.98|625.98|629.93|625.93|629.98|625.98|629.9|625.9|25
1623782960000|2021-06-15 18:49:20|629.92|625.92|629.96|625.96|630.01|626.01|629.86|625.86|28
1623782970000|2021-06-15 18:49:30|630|626|629.57|625.57|630|626|629.49|625.49|21
1623782980000|2021-06-15 18:49:40|629.56|625.56|629.72|625.72|629.76|625.76|629.56|625.56|27
1623782990000|2021-06-15 18:49:50|629.73|625.73|629.92|625.92|629.95|625.95|629.73|625.73|23
1623783000000|2021-06-15 18:50:00|629.91|625.91|629.93|625.93|629.93|625.93|629.77|625.77|18
1623783010000|2021-06-15 18:50:10|629.91|625.91|629.74|625.74|629.92|625.92|629.72|625.72|28
1623783020000|2021-06-15 18:50:20|629.73|625.73|629.98|625.98|630.09|626.09|629.73|625.73|24
1623783030000|2021-06-15 18:50:30|629.96|625.96|630.02|626.02|630.02|626.02|629.86|625.86|26
1623783040000|2021-06-15 18:50:40|630.03|626.03|630.11|626.11|630.14|626.14|629.9|625.9|28
1623783050000|2021-06-15 18:50:50|630.12|626.12|630.14|626.14|630.15|626.15|630.01|626.01|20
1623783060000|2021-06-15 18:51:00|630.13|626.13|630.28|626.28|630.28|626.28|630.06|626.06|21
1623783070000|2021-06-15 18:51:10|630.38|626.38|630.11|626.11|630.44|626.44|630.09|626.09|24
1623783080000|2021-06-15 18:51:20|630.2|626.2|630.38|626.38|630.38|626.38|630.12|626.12|29
1623783090000|2021-06-15 18:51:30|630.39|626.39|630.44|626.44|630.47|626.47|630.29|626.29|18
1623783100000|2021-06-15 18:51:40|630.46|626.46|630.35|626.35|630.51|626.51|630.35|626.35|22
1623783110000|2021-06-15 18:51:50|630.34|626.34|630.36|626.36|630.37|626.37|630.19|626.19|19
1623783120000|2021-06-15 18:52:00|630.45|626.45|629.79|625.79|630.48|626.48|629.59|625.59|34
1623783130000|2021-06-15 18:52:10|629.76|625.76|629.54|625.54|629.78|625.78|629.46|625.46|31
1623783140000|2021-06-15 18:52:20|629.52|625.52|629.61|625.61|629.63|625.63|629.51|625.51|20
1623783150000|2021-06-15 18:52:30|629.6|625.6|629.74|625.74|629.76|625.76|629.54|625.54|28
1623783160000|2021-06-15 18:52:40|629.73|625.73|629.79|625.79|629.91|625.91|629.71|625.71|27
1623783170000|2021-06-15 18:52:50|629.78|625.78|629.86|625.86|629.94|625.94|629.78|625.78|21
1623783180000|2021-06-15 18:53:00|629.88|625.88|629.64|625.64|629.91|625.91|629.63|625.63|27
1623783190000|2021-06-15 18:53:10|629.7|625.7|629.82|625.82|629.82|625.82|629.63|625.63|25
1623783200000|2021-06-15 18:53:20|629.79|625.79|629.84|625.84|629.87|625.87|629.72|625.72|30
1623783210000|2021-06-15 18:53:30|629.83|625.83|629.75|625.75|629.83|625.83|629.59|625.59|26
1623783220000|2021-06-15 18:53:40|629.78|625.78|629.91|625.91|629.91|625.91|629.72|625.72|25
1623783230000|2021-06-15 18:53:50|629.94|625.94|630.05|626.05|630.05|626.05|629.94|625.94|20
1623783240000|2021-06-15 18:54:00|630.06|626.06|630.17|626.17|630.19|626.19|630.05|626.05|18
1623783250000|2021-06-15 18:54:10|630.16|626.16|630.18|626.18|630.2|626.2|630.14|626.14|18
1623783260000|2021-06-15 18:54:20|630.17|626.17|630.31|626.31|630.49|626.49|630.16|626.16|24
1623783270000|2021-06-15 18:54:30|630.3|626.3|630.14|626.14|630.38|626.38|630.09|626.09|23
1623783280000|2021-06-15 18:54:40|630.12|626.12|630.15|626.15|630.18|626.18|630.06|626.06|24
1623783290000|2021-06-15 18:54:50|630.16|626.16|630.14|626.14|630.21|626.21|630.1|626.1|26
1623783300000|2021-06-15 18:55:00|630.12|626.12|629.93|625.93|630.14|626.14|629.87|625.87|19
1623783310000|2021-06-15 18:55:10|629.92|625.92|630.1|626.1|630.12|626.12|629.9|625.9|15
1623783320000|2021-06-15 18:55:20|630.12|626.12|630.12|626.12|630.23|626.23|629.96|625.96|25
1623783330000|2021-06-15 18:55:30|630.13|626.13|630.09|626.09|630.13|626.13|630.05|626.05|16
1623783340000|2021-06-15 18:55:40|630.11|626.11|629.95|625.95|630.13|626.13|629.95|625.95|28
1623783350000|2021-06-15 18:55:50|629.97|625.97|630.06|626.06|630.08|626.08|629.92|625.92|23
1623783360000|2021-06-15 18:56:00|630.05|626.05|630.03|626.03|630.06|626.06|630|626|17
1623783370000|2021-06-15 18:56:10|630.02|626.02|629.87|625.87|630.04|626.04|629.81|625.81|22
1623783380000|2021-06-15 18:56:20|629.88|625.88|629.98|625.98|630.04|626.04|629.8|625.8|21
1623783390000|2021-06-15 18:56:30|629.99|625.99|630.16|626.16|630.16|626.16|629.96|625.96|9
1623783400000|2021-06-15 18:56:40|630.17|626.17|630.18|626.18|630.18|626.18|630.14|626.14|19
1623783410000|2021-06-15 18:56:50|630.19|626.19|630.22|626.22|630.26|626.26|630.18|626.18|21
1623783420000|2021-06-15 18:57:00|630.23|626.23|630.23|626.23|630.24|626.24|630.21|626.21|13
1623783430000|2021-06-15 18:57:10|630.3|626.3|630.28|626.28|630.31|626.31|630.27|626.27|9
1623783440000|2021-06-15 18:57:20|630.27|626.27|630.26|626.26|630.28|626.28|630.25|626.25|13
1623783450000|2021-06-15 18:57:30|630.27|626.27|630.23|626.23|630.27|626.27|630.21|626.21|12
1623783460000|2021-06-15 18:57:40|630.22|626.22|630.22|626.22|630.25|626.25|630.21|626.21|13
1623783470000|2021-06-15 18:57:50|630.23|626.23|630.19|626.19|630.23|626.23|630.18|626.18|9
1623783480000|2021-06-15 18:58:00|630.18|626.18|630.15|626.15|630.18|626.18|630.15|626.15|8
1623783490000|2021-06-15 18:58:10|630.16|626.16|630.16|626.16|630.17|626.17|630.12|626.12|13
1623783500000|2021-06-15 18:58:20|630.17|626.17|630.11|626.11|630.18|626.18|630.11|626.11|14
1623783510000|2021-06-15 18:58:30|630.1|626.1|629.72|625.72|630.11|626.11|629.7|625.7|23
1623783520000|2021-06-15 18:58:40|629.75|625.75|629.71|625.71|629.76|625.76|629.71|625.71|15
1623783530000|2021-06-15 18:58:50|629.7|625.7|629.73|625.73|629.73|625.73|629.67|625.67|20
1623783540000|2021-06-15 18:59:00|629.71|625.71|630.02|626.02|630.08|626.08|629.71|625.71|22
1623783550000|2021-06-15 18:59:10|630.06|626.06|630.09|626.09|630.12|626.12|630.01|626.01|26
1623783560000|2021-06-15 18:59:20|630.05|626.05|629.98|625.98|630.09|626.09|629.98|625.98|16
1623783570000|2021-06-15 18:59:30|629.99|625.99|629.96|625.96|629.99|625.99|629.95|625.95|10
1623783580000|2021-06-15 18:59:40|629.98|625.98|629.99|625.99|629.99|625.99|629.97|625.97|6
1623783590000|2021-06-15 18:59:50|629.98|625.98|630.09|626.09|630.13|626.13|629.98|625.98|24
1623783600000|2021-06-15 19:00:00|630.08|626.08|629.73|625.73|630.08|626.08|629.72|625.72|19
1623783610000|2021-06-15 19:00:10|629.74|625.74|629.76|625.76|629.84|625.84|629.7|625.7|31
1623783620000|2021-06-15 19:00:20|629.75|625.75|629.3|625.3|629.75|625.75|629.29|625.29|29
1623783630000|2021-06-15 19:00:30|629.28|625.28|629.74|625.74|629.74|625.74|629.28|625.28|26
1623783640000|2021-06-15 19:00:40|629.73|625.73|629.83|625.83|629.92|625.92|629.7|625.7|35
1623783650000|2021-06-15 19:00:50|629.86|625.86|629.88|625.88|629.92|625.92|629.83|625.83|23
1623783660000|2021-06-15 19:01:00|629.87|625.87|629.84|625.84|629.89|625.89|629.76|625.76|30
1623783670000|2021-06-15 19:01:10|629.85|625.85|629.85|625.85|629.87|625.87|629.82|625.82|17
1623783680000|2021-06-15 19:01:20|629.87|625.87|629.97|625.97|629.97|625.97|629.86|625.86|10
1623783690000|2021-06-15 19:01:30|629.99|625.99|630.02|626.02|630.05|626.05|629.94|625.94|31
1623783700000|2021-06-15 19:01:40|630.04|626.04|629.94|625.94|630.11|626.11|629.89|625.89|26
1623783710000|2021-06-15 19:01:50|629.95|625.95|630.03|626.03|630.07|626.07|629.92|625.92|28
1623783720000|2021-06-15 19:02:00|630.04|626.04|630.05|626.05|630.14|626.14|629.97|625.97|34
1623783730000|2021-06-15 19:02:10|630.09|626.09|630|626|630.09|626.09|629.98|625.98|17
1623783740000|2021-06-15 19:02:20|629.98|625.98|629.96|625.96|630.1|626.1|629.88|625.88|33
1623783750000|2021-06-15 19:02:30|629.94|625.94|629.95|625.95|629.96|625.96|629.84|625.84|21
1623783760000|2021-06-15 19:02:40|629.93|625.93|629.81|625.81|629.93|625.93|629.7|625.7|18
1623783770000|2021-06-15 19:02:50|629.82|625.82|629.85|625.85|629.86|625.86|629.79|625.79|17
1623783780000|2021-06-15 19:03:00|629.8|625.8|629.85|625.85|629.87|625.87|629.79|625.79|21
1623783790000|2021-06-15 19:03:10|629.89|625.89|629.86|625.86|629.89|625.89|629.84|625.84|15
1623783800000|2021-06-15 19:03:20|629.9|625.9|630.07|626.07|630.07|626.07|629.86|625.86|15
1623783810000|2021-06-15 19:03:30|630.1|626.1|630.12|626.12|630.12|626.12|630.02|626.02|23
1623783820000|2021-06-15 19:03:40|630.13|626.13|630.04|626.04|630.14|626.14|629.88|625.88|25
1623783830000|2021-06-15 19:03:50|630.02|626.02|629.91|625.91|630.04|626.04|629.88|625.88|19
1623783840000|2021-06-15 19:04:00|629.9|625.9|629.84|625.84|629.9|625.9|629.81|625.81|24
1623783850000|2021-06-15 19:04:10|629.83|625.83|629.86|625.86|629.88|625.88|629.82|625.82|19
1623783860000|2021-06-15 19:04:20|629.85|625.85|629.91|625.91|629.91|625.91|629.84|625.84|24
1623783870000|2021-06-15 19:04:30|629.9|625.9|629.92|625.92|629.95|625.95|629.89|625.89|23
1623783880000|2021-06-15 19:04:40|629.91|625.91|629.87|625.87|629.96|625.96|629.82|625.82|17
1623783890000|2021-06-15 19:04:50|629.89|625.89|629.88|625.88|629.91|625.91|629.84|625.84|23
1623783900000|2021-06-15 19:05:00|629.87|625.87|629.84|625.84|629.87|625.87|629.84|625.84|15
1623783910000|2021-06-15 19:05:10|629.86|625.86|630.05|626.05|630.08|626.08|629.86|625.86|16
1623783920000|2021-06-15 19:05:20|630.04|626.04|630.03|626.03|630.05|626.05|630.01|626.01|17
1623783930000|2021-06-15 19:05:30|630.04|626.04|629.97|625.97|630.1|626.1|629.94|625.94|17
1623783940000|2021-06-15 19:05:40|629.96|625.96|629.96|625.96|630|626|629.96|625.96|16
1623783950000|2021-06-15 19:05:50|629.95|625.95|629.87|625.87|629.98|625.98|629.87|625.87|13
1623783960000|2021-06-15 19:06:00|629.86|625.86|629.87|625.87|629.87|625.87|629.84|625.84|5
1623783970000|2021-06-15 19:06:10|629.88|625.88|629.96|625.96|629.96|625.96|629.87|625.87|4
1623783980000|2021-06-15 19:06:20|629.97|625.97|630.05|626.05|630.05|626.05|629.94|625.94|19
1623783990000|2021-06-15 19:06:30|630.03|626.03|630.02|626.02|630.06|626.06|629.96|625.96|21
1623784000000|2021-06-15 19:06:40|630.01|626.01|630.01|626.01|630.03|626.03|629.94|625.94|26
1623784010000|2021-06-15 19:06:50|630.02|626.02|630|626|630.03|626.03|629.96|625.96|13
1623784020000|2021-06-15 19:07:00|630.03|626.03|630.01|626.01|630.04|626.04|630.01|626.01|17
1623784030000|2021-06-15 19:07:10|629.97|625.97|629.97|625.97|629.98|625.98|629.94|625.94|12
1623784040000|2021-06-15 19:07:20|629.96|625.96|629.96|625.96|629.98|625.98|629.95|625.95|11
1623784050000|2021-06-15 19:07:30|629.98|625.98|629.96|625.96|629.98|625.98|629.96|625.96|8
1623784060000|2021-06-15 19:07:40|629.98|625.98|629.88|625.88|629.98|625.98|629.82|625.82|19
1623784070000|2021-06-15 19:07:50|629.89|625.89|629.88|625.88|629.9|625.9|629.87|625.87|5
1623784080000|2021-06-15 19:08:00|629.89|625.89|629.77|625.77|629.9|625.9|629.77|625.77|12
1623784090000|2021-06-15 19:08:10|629.76|625.76|629.56|625.56|629.77|625.77|629.55|625.55|14
1623784100000|2021-06-15 19:08:20|629.57|625.57|629.61|625.61|629.62|625.62|629.52|625.52|15
1623784110000|2021-06-15 19:08:30|629.64|625.64|629.76|625.76|629.78|625.78|629.62|625.62|23
1623784120000|2021-06-15 19:08:40|629.77|625.77|629.88|625.88|629.92|625.92|629.74|625.74|22
1623784130000|2021-06-15 19:08:50|629.85|625.85|629.84|625.84|629.88|625.88|629.73|625.73|20
1623784140000|2021-06-15 19:09:00|629.83|625.83|629.89|625.89|629.9|625.9|629.83|625.83|14
1623784150000|2021-06-15 19:09:10|629.9|625.9|629.91|625.91|629.92|625.92|629.88|625.88|13
1623784160000|2021-06-15 19:09:20|629.9|625.9|629.9|625.9|629.92|625.92|629.87|625.87|11
1623784170000|2021-06-15 19:09:30|629.89|625.89|629.9|625.9|629.91|625.91|629.85|625.85|18
1623784180000|2021-06-15 19:09:40|629.91|625.91|629.9|625.9|629.91|625.91|629.83|625.83|22
1623784190000|2021-06-15 19:09:50|629.91|625.91|629.91|625.91|629.91|625.91|629.84|625.84|14
1623784200000|2021-06-15 19:10:00|629.9|625.9|629.91|625.91|629.92|625.92|629.88|625.88|19
1623784210000|2021-06-15 19:10:10|629.9|625.9|629.91|625.91|629.91|625.91|629.9|625.9|4
1623784220000|2021-06-15 19:10:20|629.89|625.89|629.85|625.85|629.91|625.91|629.85|625.85|21
1623784230000|2021-06-15 19:10:30|629.86|625.86|629.97|625.97|629.97|625.97|629.85|625.85|22
1623784240000|2021-06-15 19:10:40|629.96|625.96|629.95|625.95|629.99|625.99|629.92|625.92|28
1623784250000|2021-06-15 19:10:50|629.96|625.96|629.97|625.97|629.97|625.97|629.95|625.95|21
1623784260000|2021-06-15 19:11:00|629.99|625.99|629.78|625.78|630.01|626.01|629.78|625.78|27
1623784270000|2021-06-15 19:11:10|629.75|625.75|629.54|625.54|629.77|625.77|629.53|625.53|25
1623784280000|2021-06-15 19:11:20|629.55|625.55|629.53|625.53|629.56|625.56|629.53|625.53|14
1623784290000|2021-06-15 19:11:30|629.54|625.54|629.56|625.56|629.57|625.57|629.53|625.53|15
1623784300000|2021-06-15 19:11:40|629.55|625.55|629.56|625.56|629.56|625.56|629.54|625.54|8
1623784310000|2021-06-15 19:11:50|629.55|625.55|629.59|625.59|629.59|625.59|629.55|625.55|15
1623784320000|2021-06-15 19:12:00|629.6|625.6|629.84|625.84|629.87|625.87|629.6|625.6|14
1623784330000|2021-06-15 19:12:10|629.85|625.85|630.1|626.1|630.15|626.15|629.85|625.85|22
1623784340000|2021-06-15 19:12:20|630.11|626.11|630.02|626.02|630.11|626.11|629.96|625.96|12
1623784350000|2021-06-15 19:12:30|630.03|626.03|630.04|626.04|630.06|626.06|629.99|625.99|9
1623784360000|2021-06-15 19:12:40|630.02|626.02|630.02|626.02|630.04|626.04|629.99|625.99|16
1623784370000|2021-06-15 19:12:50|629.92|625.92|629.85|625.85|629.92|625.92|629.84|625.84|6
1623784380000|2021-06-15 19:13:00|629.84|625.84|629.82|625.82|629.88|625.88|629.82|625.82|14
1623784390000|2021-06-15 19:13:10|629.85|625.85|629.86|625.86|629.91|625.91|629.85|625.85|21
1623784400000|2021-06-15 19:13:20|629.85|625.85|629.93|625.93|629.93|625.93|629.84|625.84|16
1623784410000|2021-06-15 19:13:30|629.92|625.92|629.85|625.85|629.93|625.93|629.83|625.83|7
1623784420000|2021-06-15 19:13:40|629.87|625.87|629.82|625.82|629.91|625.91|629.82|625.82|20
1623784430000|2021-06-15 19:13:50|629.83|625.83|629.86|625.86|629.86|625.86|629.81|625.81|16
1623784440000|2021-06-15 19:14:00|629.85|625.85|629.84|625.84|629.91|625.91|629.82|625.82|19
1623784450000|2021-06-15 19:14:10|629.82|625.82|629.58|625.58|629.84|625.84|629.58|625.58|24
1623784460000|2021-06-15 19:14:20|629.61|625.61|629.74|625.74|629.74|625.74|629.61|625.61|25
1623784470000|2021-06-15 19:14:30|629.72|625.72|629.76|625.76|629.77|625.77|629.71|625.71|11
1623784480000|2021-06-15 19:14:40|629.77|625.77|629.85|625.85|629.86|625.86|629.74|625.74|24
1623784490000|2021-06-15 19:14:50|629.88|625.88|629.79|625.79|629.88|625.88|629.79|625.79|8
1623784500000|2021-06-15 19:15:00|629.76|625.76|629.79|625.79|629.81|625.81|629.73|625.73|22
1623784510000|2021-06-15 19:15:10|629.81|625.81|629.85|625.85|629.89|625.89|629.8|625.8|23
1623784520000|2021-06-15 19:15:20|629.86|625.86|629.92|625.92|629.92|625.92|629.84|625.84|20
1623784530000|2021-06-15 19:15:30|629.9|625.9|630.09|626.09|630.09|626.09|629.89|625.89|18
1623784540000|2021-06-15 19:15:40|629.96|625.96|630.07|626.07|630.16|626.16|629.96|625.96|21
1623784550000|2021-06-15 19:15:50|630.06|626.06|629.91|625.91|630.06|626.06|629.84|625.84|27
1623784560000|2021-06-15 19:16:00|629.92|625.92|629.88|625.88|629.94|625.94|629.78|625.78|29
1623784570000|2021-06-15 19:16:10|629.89|625.89|629.9|625.9|629.9|625.9|629.8|625.8|23
1623784580000|2021-06-15 19:16:20|629.91|625.91|629.92|625.92|629.92|625.92|629.75|625.75|26
1623784590000|2021-06-15 19:16:30|629.91|625.91|629.96|625.96|629.97|625.97|629.91|625.91|11
1623784600000|2021-06-15 19:16:40|629.95|625.95|630.1|626.1|630.15|626.15|629.95|625.95|18
1623784610000|2021-06-15 19:16:50|630.08|626.08|630.13|626.13|630.15|626.15|630.02|626.02|18
1623784620000|2021-06-15 19:17:00|630.1|626.1|630.1|626.1|630.11|626.11|630.07|626.07|12
1623784630000|2021-06-15 19:17:10|630.09|626.09|630.08|626.08|630.13|626.13|630.03|626.03|24
1623784640000|2021-06-15 19:17:20|630.07|626.07|629.84|625.84|630.09|626.09|629.75|625.75|24
1623784650000|2021-06-15 19:17:30|629.85|625.85|629.92|625.92|629.93|625.93|629.85|625.85|21
1623784660000|2021-06-15 19:17:40|629.91|625.91|629.9|625.9|629.93|625.93|629.84|625.84|20
1623784670000|2021-06-15 19:17:50|629.91|625.91|629.92|625.92|629.93|625.93|629.9|625.9|5
1623784680000|2021-06-15 19:18:00|629.94|625.94|629.94|625.94|629.97|625.97|629.92|625.92|12
1623784690000|2021-06-15 19:18:10|629.96|625.96|629.94|625.94|629.96|625.96|629.94|625.94|3
1623784700000|2021-06-15 19:18:20|629.93|625.93|629.95|625.95|629.96|625.96|629.93|625.93|7
1623784710000|2021-06-15 19:18:30|629.96|625.96|629.97|625.97|629.99|625.99|629.96|625.96|15
1623784720000|2021-06-15 19:18:40|629.98|625.98|630.02|626.02|630.02|626.02|629.98|625.98|10
1623784730000|2021-06-15 19:18:50|630.01|626.01|630.06|626.06|630.06|626.06|629.99|625.99|11
1623784740000|2021-06-15 19:19:00|630.13|626.13|630.18|626.18|630.18|626.18|630.13|626.13|6
1623784750000|2021-06-15 19:19:10|630.19|626.19|630.24|626.24|630.24|626.24|630.19|626.19|6
1623784760000|2021-06-15 19:19:20|630.27|626.27|630.28|626.28|630.29|626.29|630.26|626.26|7
1623784770000|2021-06-15 19:19:30|630.29|626.29|630.23|626.23|630.29|626.29|630.23|626.23|13
1623784780000|2021-06-15 19:19:40|630.24|626.24|630.35|626.35|630.35|626.35|630.24|626.24|7
1623784790000|2021-06-15 19:19:50|630.36|626.36|630.26|626.26|630.37|626.37|630.24|626.24|18
1623784800000|2021-06-15 19:20:00|630.24|626.24|630.21|626.21|630.28|626.28|630.21|626.21|8
1623784810000|2021-06-15 19:20:10|630.2|626.2|630.1|626.1|630.2|626.2|630.09|626.09|12
1623784820000|2021-06-15 19:20:20|630.11|626.11|630.05|626.05|630.11|626.11|630.04|626.04|9
1623784830000|2021-06-15 19:20:30|630.06|626.06|630.07|626.07|630.07|626.07|630.06|626.06|4
1623784840000|2021-06-15 19:20:40|630.08|626.08|629.96|625.96|630.08|626.08|629.96|625.96|8
1623784850000|2021-06-15 19:20:50|629.98|625.98|629.81|625.81|629.99|625.99|629.79|625.79|15
1623784860000|2021-06-15 19:21:00|629.8|625.8|629.68|625.68|629.81|625.81|629.66|625.66|14
1623784870000|2021-06-15 19:21:10|629.7|625.7|629.87|625.87|629.87|625.87|629.66|625.66|20
1623784880000|2021-06-15 19:21:20|629.88|625.88|629.94|625.94|629.97|625.97|629.88|625.88|20
1623784890000|2021-06-15 19:21:30|629.92|625.92|629.99|625.99|629.99|625.99|629.91|625.91|11
1623784900000|2021-06-15 19:21:40|629.98|625.98|630|626|630.01|626.01|629.97|625.97|10
1623784910000|2021-06-15 19:21:50|630.01|626.01|630.14|626.14|630.14|626.14|629.99|625.99|17
1623784920000|2021-06-15 19:22:00|630.12|626.12|630.17|626.17|630.19|626.19|630.1|626.1|15
1623784930000|2021-06-15 19:22:10|630.14|626.14|630.15|626.15|630.17|626.17|630.14|626.14|15
1623784940000|2021-06-15 19:22:20|630.16|626.16|630.16|626.16|630.16|626.16|630.16|626.16|1
1623784950000|2021-06-15 19:22:30|630.15|626.15|630.22|626.22|630.23|626.23|630.15|626.15|15
1623784960000|2021-06-15 19:22:40|630.23|626.23|630.23|626.23|630.23|626.23|630.22|626.22|13
1623784970000|2021-06-15 19:22:50|630.22|626.22|630.23|626.23|630.23|626.23|630.22|626.22|6
1623784980000|2021-06-15 19:23:00|630.22|626.22|630.12|626.12|630.23|626.23|630.11|626.11|31
1623784990000|2021-06-15 19:23:10|630.18|626.18|629.91|625.91|630.23|626.23|629.89|625.89|20
1623785000000|2021-06-15 19:23:20|629.94|625.94|629.78|625.78|629.94|625.94|629.76|625.76|16
1623785010000|2021-06-15 19:23:30|629.77|625.77|629.74|625.74|629.79|625.79|629.73|625.73|13
1623785020000|2021-06-15 19:23:40|629.73|625.73|629.68|625.68|629.74|625.74|629.68|625.68|9
1623785030000|2021-06-15 19:23:50|629.69|625.69|629.67|625.67|629.69|625.69|629.67|625.67|5
1623785040000|2021-06-15 19:24:00|629.66|625.66|629.65|625.65|629.68|625.68|629.63|625.63|17
1623785050000|2021-06-15 19:24:10|629.64|625.64|629.7|625.7|629.73|625.73|629.64|625.64|12
1623785060000|2021-06-15 19:24:20|629.68|625.68|629.44|625.44|629.68|625.68|629.34|625.34|22
1623785070000|2021-06-15 19:24:30|629.39|625.39|629.31|625.31|629.39|625.39|629.28|625.28|19
1623785080000|2021-06-15 19:24:40|629.3|625.3|629.26|625.26|629.44|625.44|629.25|625.25|30
1623785090000|2021-06-15 19:24:50|629.27|625.27|629|625|629.31|625.31|629|625|21
1623785100000|2021-06-15 19:25:00|629.01|625.01|629.09|625.09|629.17|625.17|628.86|624.86|25
1623785110000|2021-06-15 19:25:10|629.1|625.1|629.08|625.08|629.1|625.1|628.74|624.74|27
1623785120000|2021-06-15 19:25:20|629.09|625.09|629.3|625.3|629.32|625.32|629.09|625.09|27
1623785130000|2021-06-15 19:25:30|629.29|625.29|629.33|625.33|629.38|625.38|629.25|625.25|18
1623785140000|2021-06-15 19:25:40|629.34|625.34|629.55|625.55|629.55|625.55|629.29|625.29|24
1623785150000|2021-06-15 19:25:50|629.6|625.6|629.85|625.85|629.85|625.85|629.6|625.6|24
1623785160000|2021-06-15 19:26:00|629.83|625.83|629.66|625.66|629.86|625.86|629.66|625.66|23
1623785170000|2021-06-15 19:26:10|629.71|625.71|628.9|624.9|629.71|625.71|628.6|624.6|28
1623785180000|2021-06-15 19:26:20|628.7|624.7|628.72|624.72|628.86|624.86|628.64|624.64|22
1623785190000|2021-06-15 19:26:30|628.73|624.73|628.2|624.2|628.8|624.8|628.2|624.2|33
1623785200000|2021-06-15 19:26:40|628.35|624.35|628.37|624.37|628.45|624.45|628.22|624.22|29
1623785210000|2021-06-15 19:26:50|628.39|624.39|628.23|624.23|628.42|624.42|628.22|624.22|29
1623785220000|2021-06-15 19:27:00|628.26|624.26|628.64|624.64|628.64|624.64|628.18|624.18|35
1623785230000|2021-06-15 19:27:10|628.65|624.65|628.72|624.72|628.74|624.74|628.59|624.59|24
1623785240000|2021-06-15 19:27:20|628.66|624.66|628.93|624.93|628.93|624.93|628.66|624.66|30
1623785250000|2021-06-15 19:27:30|628.94|624.94|629.11|625.11|629.11|625.11|628.88|624.88|24
1623785260000|2021-06-15 19:27:40|629.12|625.12|629.31|625.31|629.31|625.31|629.12|625.12|23
1623785270000|2021-06-15 19:27:50|629.32|625.32|629.74|625.74|629.77|625.77|629.29|625.29|26
1623785280000|2021-06-15 19:28:00|629.75|625.75|629.83|625.83|629.84|625.84|629.67|625.67|22
1623785290000|2021-06-15 19:28:10|629.82|625.82|629.8|625.8|629.89|625.89|629.72|625.72|16
1623785300000|2021-06-15 19:28:20|629.69|625.69|629.52|625.52|629.69|625.69|629.5|625.5|19
1623785310000|2021-06-15 19:28:30|629.51|625.51|629.68|625.68|629.68|625.68|629.5|625.5|24
1623785320000|2021-06-15 19:28:40|629.67|625.67|629.91|625.91|630.03|626.03|629.67|625.67|26
1623785330000|2021-06-15 19:28:50|629.88|625.88|630.03|626.03|630.03|626.03|629.88|625.88|18
1623785340000|2021-06-15 19:29:00|630.02|626.02|629.86|625.86|630.02|626.02|629.86|625.86|24
1623785350000|2021-06-15 19:29:10|629.87|625.87|629.82|625.82|629.9|625.9|629.8|625.8|19
1623785360000|2021-06-15 19:29:20|629.83|625.83|630.06|626.06|630.06|626.06|629.76|625.76|29
1623785370000|2021-06-15 19:29:30|630.03|626.03|630.04|626.04|630.17|626.17|629.94|625.94|25
1623785380000|2021-06-15 19:29:40|630.06|626.06|630.03|626.03|630.06|626.06|629.95|625.95|10
1623785390000|2021-06-15 19:29:50|630.04|626.04|630.07|626.07|630.07|626.07|630.02|626.02|9
1623785400000|2021-06-15 19:30:00|630.06|626.06|629.69|625.69|630.08|626.08|629.69|625.69|25
1623785410000|2021-06-15 19:30:10|629.6|625.6|630.12|626.12|630.17|626.17|629.6|625.6|32
1623785420000|2021-06-15 19:30:20|630.13|626.13|630.26|626.26|630.26|626.26|630.12|626.12|9
1623785430000|2021-06-15 19:30:30|630.27|626.27|630.1|626.1|630.27|626.27|630.1|626.1|11
1623785440000|2021-06-15 19:30:40|630.11|626.11|630.05|626.05|630.16|626.16|630.05|626.05|22
1623785450000|2021-06-15 19:30:50|630.14|626.14|630.08|626.08|630.14|626.14|630.04|626.04|17
1623785460000|2021-06-15 19:31:00|630.05|626.05|630.05|626.05|630.08|626.08|630.05|626.05|9
1623785470000|2021-06-15 19:31:10|630.06|626.06|630.08|626.08|630.1|626.1|630.06|626.06|7
1623785480000|2021-06-15 19:31:20|630.09|626.09|630.11|626.11|630.12|626.12|630.07|626.07|16
1623785490000|2021-06-15 19:31:30|630.12|626.12|630.08|626.08|630.14|626.14|630.07|626.07|17
1623785500000|2021-06-15 19:31:40|630.09|626.09|630.23|626.23|630.23|626.23|630.09|626.09|10
1623785510000|2021-06-15 19:31:50|630.26|626.26|630.29|626.29|630.29|626.29|630.25|626.25|7
1623785520000|2021-06-15 19:32:00|630.24|626.24|630.14|626.14|630.35|626.35|630.13|626.13|20
1623785530000|2021-06-15 19:32:10|630.13|626.13|630.13|626.13|630.14|626.14|630.11|626.11|12
1623785540000|2021-06-15 19:32:20|630.12|626.12|630.17|626.17|630.17|626.17|630.12|626.12|6
1623785550000|2021-06-15 19:32:30|630.13|626.13|630.07|626.07|630.15|626.15|630.02|626.02|21
1623785560000|2021-06-15 19:32:40|630.06|626.06|630|626|630.07|626.07|630|626|18
1623785570000|2021-06-15 19:32:50|629.99|625.99|630.08|626.08|630.09|626.09|629.96|625.96|23
1623785580000|2021-06-15 19:33:00|630.09|626.09|630.1|626.1|630.1|626.1|630.05|626.05|18
1623785590000|2021-06-15 19:33:10|630.09|626.09|630.32|626.32|630.33|626.33|630.06|626.06|26
1623785600000|2021-06-15 19:33:20|630.47|626.47|630.52|626.52|630.52|626.52|630.46|626.46|12
1623785610000|2021-06-15 19:33:30|630.54|626.54|630.55|626.55|630.56|626.56|630.51|626.51|14
1623785620000|2021-06-15 19:33:40|630.56|626.56|630.48|626.48|630.58|626.58|630.48|626.48|14
1623785630000|2021-06-15 19:33:50|630.49|626.49|630.58|626.58|630.58|626.58|630.48|626.48|11
1623785640000|2021-06-15 19:34:00|630.56|626.56|630.22|626.22|630.56|626.56|630.21|626.21|26
1623785650000|2021-06-15 19:34:10|630.23|626.23|630.3|626.3|630.3|626.3|630.23|626.23|14
1623785660000|2021-06-15 19:34:20|630.31|626.31|630.34|626.34|630.35|626.35|630.3|626.3|24
1623785670000|2021-06-15 19:34:30|630.36|626.36|630.76|626.76|630.76|626.76|630.15|626.15|30
1623785680000|2021-06-15 19:34:40|630.74|626.74|630.79|626.79|630.79|626.79|630.71|626.71|15
1623785690000|2021-06-15 19:34:50|630.77|626.77|631.22|627.22|631.34|627.34|630.77|626.77|33
1623785700000|2021-06-15 19:35:00|631.19|627.19|630.89|626.89|631.2|627.2|630.76|626.76|26
1623785710000|2021-06-15 19:35:10|630.9|626.9|630.92|626.92|630.98|626.98|630.87|626.87|26
1623785720000|2021-06-15 19:35:20|630.93|626.93|630.95|626.95|630.95|626.95|630.92|626.92|12
1623785730000|2021-06-15 19:35:30|630.93|626.93|630.95|626.95|630.95|626.95|630.93|626.93|5
1623785740000|2021-06-15 19:35:40|630.98|626.98|631|627|631.02|627.02|630.92|626.92|11
1623785750000|2021-06-15 19:35:50|631.01|627.01|631.27|627.27|631.32|627.32|631.01|627.01|18
1623785760000|2021-06-15 19:36:00|631.24|627.24|631.35|627.35|631.35|627.35|631.22|627.22|6
1623785770000|2021-06-15 19:36:10|631.37|627.37|631.62|627.62|631.65|627.65|631.32|627.32|19
1623785780000|2021-06-15 19:36:20|631.63|627.63|631.78|627.78|631.79|627.79|631.62|627.62|22
1623785790000|2021-06-15 19:36:30|631.79|627.79|631.83|627.83|631.83|627.83|631.76|627.76|24
1623785800000|2021-06-15 19:36:40|631.85|627.85|632.68|628.68|632.69|628.69|631.85|627.85|24
1623785810000|2021-06-15 19:36:50|632.67|628.67|632.63|628.63|632.7|628.7|632.63|628.63|19
1623785820000|2021-06-15 19:37:00|632.64|628.64|632.28|628.28|632.64|628.64|632.26|628.26|23
1623785830000|2021-06-15 19:37:10|632.29|628.29|632.41|628.41|632.47|628.47|632.29|628.29|31
1623785840000|2021-06-15 19:37:20|632.4|628.4|632.46|628.46|632.5|628.5|632.4|628.4|12
1623785850000|2021-06-15 19:37:30|632.5|628.5|632.5|628.5|632.55|628.55|632.5|628.5|12
1623785860000|2021-06-15 19:37:40|632.55|628.55|632.73|628.73|632.78|628.78|632.53|628.53|25
1623785870000|2021-06-15 19:37:50|632.74|628.74|632.86|628.86|632.87|628.87|632.72|628.72|32
1623785880000|2021-06-15 19:38:00|632.9|628.9|633.42|629.42|633.42|629.42|632.85|628.85|27
1623785890000|2021-06-15 19:38:10|633.48|629.48|633.49|629.49|633.77|629.77|633.46|629.46|21
1623785900000|2021-06-15 19:38:20|633.48|629.48|633.62|629.62|633.66|629.66|633.47|629.47|27
1623785910000|2021-06-15 19:38:30|633.59|629.59|633.56|629.56|633.61|629.61|633.56|629.56|25
1623785920000|2021-06-15 19:38:40|633.48|629.48|633.49|629.49|633.61|629.61|633.48|629.48|27
1623785930000|2021-06-15 19:38:50|633.5|629.5|633.36|629.36|633.53|629.53|633.34|629.34|22
1623785940000|2021-06-15 19:39:00|633.39|629.39|633.31|629.31|633.39|629.39|633.23|629.23|22
1623785950000|2021-06-15 19:39:10|633.3|629.3|633.35|629.35|633.46|629.46|633.29|629.29|26
1623785960000|2021-06-15 19:39:20|633.37|629.37|633.47|629.47|633.5|629.5|633.33|629.33|25
1623785970000|2021-06-15 19:39:30|633.46|629.46|633.5|629.5|633.56|629.56|633.45|629.45|27
1623785980000|2021-06-15 19:39:40|633.49|629.49|633.7|629.7|633.72|629.72|633.49|629.49|25
1623785990000|2021-06-15 19:39:50|633.69|629.69|633.92|629.92|633.92|629.92|633.67|629.67|18
1623786000000|2021-06-15 19:40:00|633.94|629.94|633.86|629.86|633.96|629.96|633.81|629.81|20
1623786010000|2021-06-15 19:40:10|633.85|629.85|633.97|629.97|633.97|629.97|633.83|629.83|14
1623786020000|2021-06-15 19:40:20|633.98|629.98|633.94|629.94|634.01|630.01|633.86|629.86|28
1623786030000|2021-06-15 19:40:30|633.92|629.92|633.76|629.76|633.93|629.93|633.75|629.75|24
1623786040000|2021-06-15 19:40:40|633.62|629.62|633.47|629.47|633.67|629.67|633.4|629.4|13
1623786050000|2021-06-15 19:40:50|633.46|629.46|633.37|629.37|633.49|629.49|633.37|629.37|18
1623786060000|2021-06-15 19:41:00|633.41|629.41|633.78|629.78|633.79|629.79|633.39|629.39|16
1623786070000|2021-06-15 19:41:10|633.79|629.79|633.78|629.78|633.79|629.79|633.77|629.77|12
1623786080000|2021-06-15 19:41:20|633.77|629.77|634.14|630.14|634.14|630.14|633.77|629.77|21
1623786090000|2021-06-15 19:41:30|634.16|630.16|634.4|630.4|634.4|630.4|634.15|630.15|17
1623786100000|2021-06-15 19:41:40|634.41|630.41|634.86|630.86|634.86|630.86|634.41|630.41|12
1623786110000|2021-06-15 19:41:50|634.87|630.87|635.6|631.6|635.61|631.61|634.87|630.87|22
1623786120000|2021-06-15 19:42:00|635.61|631.61|636.15|632.15|636.18|632.18|635.42|631.42|28
1623786130000|2021-06-15 19:42:10|636.16|632.16|635.99|631.99|636.18|632.18|635.98|631.98|24
1623786140000|2021-06-15 19:42:20|636.01|632.01|635.88|631.88|636.2|632.2|635.88|631.88|32
1623786150000|2021-06-15 19:42:30|635.9|631.9|635.76|631.76|635.9|631.9|635.61|631.61|28
1623786160000|2021-06-15 19:42:40|635.7|631.7|635.78|631.78|635.98|631.98|635.7|631.7|21
1623786170000|2021-06-15 19:42:50|635.8|631.8|635.77|631.77|635.87|631.87|635.69|631.69|20
1623786180000|2021-06-15 19:43:00|635.84|631.84|635.93|631.93|635.96|631.96|635.84|631.84|13
1623786190000|2021-06-15 19:43:10|635.92|631.92|635.95|631.95|635.97|631.97|635.9|631.9|11
1623786200000|2021-06-15 19:43:20|635.96|631.96|636.07|632.07|636.14|632.14|635.96|631.96|22
1623786210000|2021-06-15 19:43:30|635.96|631.96|636.03|632.03|636.03|632.03|635.88|631.88|32
1623786220000|2021-06-15 19:43:40|636.04|632.04|636.15|632.15|636.15|632.15|635.99|631.99|19
1623786230000|2021-06-15 19:43:50|636.14|632.14|636.2|632.2|636.2|632.2|636.13|632.13|11
1623786240000|2021-06-15 19:44:00|636.18|632.18|636.2|632.2|636.2|632.2|636.17|632.17|14
1623786250000|2021-06-15 19:44:10|636.19|632.19|636|632|636.2|632.2|636|632|18
1623786260000|2021-06-15 19:44:20|636.01|632.01|635.84|631.84|636.02|632.02|635.79|631.79|25
1623786270000|2021-06-15 19:44:30|635.86|631.86|635.64|631.64|635.89|631.89|635.62|631.62|19
1623786280000|2021-06-15 19:44:40|635.65|631.65|635.53|631.53|635.71|631.71|635.5|631.5|20
1623786290000|2021-06-15 19:44:50|635.54|631.54|635.5|631.5|635.54|631.54|635.49|631.49|15
1623786300000|2021-06-15 19:45:00|635.51|631.51|635.53|631.53|635.54|631.54|635.49|631.49|13
1623786310000|2021-06-15 19:45:10|635.52|631.52|635.58|631.58|635.58|631.58|635.52|631.52|11
1623786320000|2021-06-15 19:45:20|635.57|631.57|635.53|631.53|635.59|631.59|635.52|631.52|15
1623786330000|2021-06-15 19:45:30|635.54|631.54|635.47|631.47|635.54|631.54|635.45|631.45|8
1623786340000|2021-06-15 19:45:40|635.48|631.48|635.48|631.48|635.49|631.49|635.43|631.43|16
1623786350000|2021-06-15 19:45:50|635.49|631.49|635.29|631.29|635.56|631.56|635.15|631.15|22
1623786360000|2021-06-15 19:46:00|635.2|631.2|635.1|631.1|635.29|631.29|634.97|630.97|28
1623786370000|2021-06-15 19:46:10|635.12|631.12|635.24|631.24|635.24|631.24|635.07|631.07|24
1623786380000|2021-06-15 19:46:20|635.19|631.19|635.49|631.49|635.52|631.52|635.19|631.19|20
1623786390000|2021-06-15 19:46:30|635.48|631.48|635.55|631.55|635.57|631.57|635.47|631.47|26
1623786400000|2021-06-15 19:46:40|635.56|631.56|635.44|631.44|635.62|631.62|635.39|631.39|16
1623786410000|2021-06-15 19:46:50|635.43|631.43|635.69|631.69|635.72|631.72|635.43|631.43|23
1623786420000|2021-06-15 19:47:00|635.72|631.72|636.09|632.09|636.09|632.09|635.71|631.71|18
1623786430000|2021-06-15 19:47:10|636.14|632.14|635.91|631.91|636.14|632.14|635.76|631.76|24
1623786440000|2021-06-15 19:47:20|635.92|631.92|635.81|631.81|635.92|631.92|635.79|631.79|28
1623786450000|2021-06-15 19:47:30|635.8|631.8|636.14|632.14|636.15|632.15|635.73|631.73|33
1623786460000|2021-06-15 19:47:40|636.13|632.13|636.01|632.01|636.13|632.13|636|632|28
1623786470000|2021-06-15 19:47:50|636|632|636.17|632.17|636.17|632.17|636|632|31
1623786480000|2021-06-15 19:48:00|636.2|632.2|636.15|632.15|636.2|632.2|636.1|632.1|29
1623786490000|2021-06-15 19:48:10|636.14|632.14|636.25|632.25|636.29|632.29|636.14|632.14|21
1623786500000|2021-06-15 19:48:20|636.24|632.24|636.21|632.21|636.24|632.24|636.18|632.18|13
1623786510000|2021-06-15 19:48:30|636.2|632.2|636.21|632.21|636.22|632.22|636.2|632.2|5
1623786520000|2021-06-15 19:48:40|636.2|632.2|636.07|632.07|636.2|632.2|636.07|632.07|6
1623786530000|2021-06-15 19:48:50|636.05|632.05|636.27|632.27|636.3|632.3|636.05|632.05|13
1623786540000|2021-06-15 19:49:00|636.28|632.28|636.28|632.28|636.3|632.3|636.25|632.25|11
1623786550000|2021-06-15 19:49:10|636.29|632.29|636.37|632.37|636.37|632.37|636.24|632.24|16
1623786560000|2021-06-15 19:49:20|636.31|632.31|636.3|632.3|636.37|632.37|636.25|632.25|21
1623786570000|2021-06-15 19:49:30|636.31|632.31|636.32|632.32|636.34|632.34|636.25|632.25|19
1623786580000|2021-06-15 19:49:40|636.3|632.3|636.33|632.33|636.33|632.33|636.28|632.28|24
1623786590000|2021-06-15 19:49:50|636.31|632.31|636.32|632.32|636.34|632.34|636.3|632.3|22
1623786600000|2021-06-15 19:50:00|636.31|632.31|636.19|632.19|636.34|632.34|636.18|632.18|20
1623786610000|2021-06-15 19:50:10|636.2|632.2|636.3|632.3|636.32|632.32|636.18|632.18|28
1623786620000|2021-06-15 19:50:20|636.22|632.22|636.29|632.29|636.31|632.31|636.21|632.21|17
1623786630000|2021-06-15 19:50:30|636.23|632.23|636.24|632.24|636.28|632.28|636.23|632.23|18
1623786640000|2021-06-15 19:50:40|636.23|632.23|635.88|631.88|636.24|632.24|635.88|631.88|23
1623786650000|2021-06-15 19:50:50|635.87|631.87|635.71|631.71|635.95|631.95|635.67|631.67|23
1623786660000|2021-06-15 19:51:00|635.69|631.69|635.53|631.53|635.69|631.69|635.35|631.35|29
1623786670000|2021-06-15 19:51:10|635.52|631.52|635.59|631.59|635.65|631.65|635.5|631.5|18
1623786680000|2021-06-15 19:51:20|635.57|631.57|635.29|631.29|635.59|631.59|635.26|631.26|21
1623786690000|2021-06-15 19:51:30|635.28|631.28|635.24|631.24|635.32|631.32|635.23|631.23|8
1623786700000|2021-06-15 19:51:40|635.23|631.23|634.94|630.94|635.26|631.26|634.84|630.84|22
1623786710000|2021-06-15 19:51:50|634.89|630.89|634.77|630.77|635.09|631.09|634.76|630.76|28
1623786720000|2021-06-15 19:52:00|634.76|630.76|635.08|631.08|635.08|631.08|634.76|630.76|32
1623786730000|2021-06-15 19:52:10|635.09|631.09|634.87|630.87|635.13|631.13|634.87|630.87|20
1623786740000|2021-06-15 19:52:20|634.89|630.89|634.6|630.6|634.89|630.89|634.58|630.58|20
1623786750000|2021-06-15 19:52:30|634.74|630.74|633.57|629.57|634.74|630.74|633.57|629.57|21
1623786760000|2021-06-15 19:52:40|633.56|629.56|633.21|629.21|633.58|629.58|633.21|629.21|19
1623786770000|2021-06-15 19:52:50|633.19|629.19|633|629|633.19|629.19|632.96|628.96|24
1623786780000|2021-06-15 19:53:00|633.01|629.01|633.45|629.45|633.45|629.45|633.01|629.01|17
1623786790000|2021-06-15 19:53:10|633.46|629.46|633.39|629.39|633.47|629.47|633.33|629.33|22
1623786800000|2021-06-15 19:53:20|633.4|629.4|633.39|629.39|633.54|629.54|633.39|629.39|21
1623786810000|2021-06-15 19:53:30|633.24|629.24|632.81|628.81|633.24|629.24|632.8|628.8|19
1623786820000|2021-06-15 19:53:40|632.8|628.8|632.52|628.52|632.81|628.81|632.51|628.51|21
1623786830000|2021-06-15 19:53:50|632.5|628.5|632.41|628.41|632.52|628.52|632.4|628.4|23
1623786840000|2021-06-15 19:54:00|632.44|628.44|632.7|628.7|632.79|628.79|632.42|628.42|23
1623786850000|2021-06-15 19:54:10|632.68|628.68|632.48|628.48|632.74|628.74|632.48|628.48|30
1623786860000|2021-06-15 19:54:20|632.49|628.49|632.1|628.1|632.49|628.49|632.05|628.05|35
1623786870000|2021-06-15 19:54:30|632.09|628.09|632.26|628.26|632.34|628.34|632.05|628.05|28
1623786880000|2021-06-15 19:54:40|632.25|628.25|632.19|628.19|632.28|628.28|632.08|628.08|34
1623786890000|2021-06-15 19:54:50|632.18|628.18|632.61|628.61|632.61|628.61|632.16|628.16|25
1623786900000|2021-06-15 19:55:00|632.6|628.6|632.74|628.74|632.74|628.74|632.53|628.53|27
1623786910000|2021-06-15 19:55:10|632.76|628.76|632.73|628.73|632.91|628.91|632.73|628.73|21
1623786920000|2021-06-15 19:55:20|632.74|628.74|632.52|628.52|632.82|628.82|632.52|628.52|34
1623786930000|2021-06-15 19:55:30|632.59|628.59|632.64|628.64|632.67|628.67|632.52|628.52|27
1623786940000|2021-06-15 19:55:40|632.65|628.65|632.76|628.76|632.76|628.76|632.61|628.61|20
1623786950000|2021-06-15 19:55:50|632.77|628.77|632.42|628.42|632.81|628.81|632.38|628.38|25
1623786960000|2021-06-15 19:56:00|632.47|628.47|632.82|628.82|632.91|628.91|632.46|628.46|29
1623786970000|2021-06-15 19:56:10|632.79|628.79|632.67|628.67|632.79|628.79|632.66|628.66|15
1623786980000|2021-06-15 19:56:20|632.68|628.68|632.26|628.26|632.69|628.69|632.23|628.23|28
1623786990000|2021-06-15 19:56:30|632.24|628.24|632.28|628.28|632.28|628.28|632.2|628.2|17
1623787000000|2021-06-15 19:56:40|632.29|628.29|632.23|628.23|632.29|628.29|632.21|628.21|13
1623787010000|2021-06-15 19:56:50|632.24|628.24|632.01|628.01|632.24|628.24|632.01|628.01|13
1623787020000|2021-06-15 19:57:00|632|628|632.19|628.19|632.19|628.19|631.97|627.97|19
1623787030000|2021-06-15 19:57:10|632.09|628.09|632.22|628.22|632.28|628.28|632.08|628.08|20
1623787040000|2021-06-15 19:57:20|632.23|628.23|632.4|628.4|632.42|628.42|632.23|628.23|17
1623787050000|2021-06-15 19:57:30|632.41|628.41|632.46|628.46|632.46|628.46|632.39|628.39|12
1623787060000|2021-06-15 19:57:40|632.45|628.45|632.59|628.59|632.59|628.59|632.44|628.44|14
1623787070000|2021-06-15 19:57:50|632.6|628.6|632.56|628.56|632.65|628.65|632.46|628.46|26
1623787080000|2021-06-15 19:58:00|632.59|628.59|632.48|628.48|632.62|628.62|632.48|628.48|11
1623787090000|2021-06-15 19:58:10|632.47|628.47|632.38|628.38|632.47|628.47|632.36|628.36|26
1623787100000|2021-06-15 19:58:20|632.37|628.37|632.2|628.2|632.37|628.37|632.2|628.2|23
1623787110000|2021-06-15 19:58:30|632.22|628.22|631.98|627.98|632.23|628.23|631.98|627.98|24
1623787120000|2021-06-15 19:58:40|632|628|632|628|632.05|628.05|631.97|627.97|18
1623787130000|2021-06-15 19:58:50|631.99|627.99|631.99|627.99|632.01|628.01|631.96|627.96|15
1623787140000|2021-06-15 19:59:00|632|628|632.26|628.26|632.26|628.26|631.99|627.99|17
1623787150000|2021-06-15 19:59:10|632.27|628.27|632.49|628.49|632.51|628.51|632.27|628.27|16
1623787160000|2021-06-15 19:59:20|632.5|628.5|632.51|628.51|632.52|628.52|632.43|628.43|16
1623787170000|2021-06-15 19:59:30|632.52|628.52|632.54|628.54|632.55|628.55|632.51|628.51|9
1623787180000|2021-06-15 19:59:40|632.57|628.57|632.49|628.49|632.57|628.57|632.43|628.43|13
1623787190000|2021-06-15 19:59:50|632.52|628.52|632.58|628.58|632.59|628.59|632.51|628.51|11
1623787200000|2021-06-15 20:00:00|632.62|628.62|632.3|628.3|632.64|628.64|632.27|628.27|11
1623787210000|2021-06-15 20:00:10|632.28|628.28|631.51|627.51|632.28|628.28|631.4|627.4|31
1623787220000|2021-06-15 20:00:20|631.5|627.5|631.26|627.26|631.5|627.5|631.22|627.22|33
1623787230000|2021-06-15 20:00:30|631.25|627.25|631.19|627.19|631.31|627.31|631.18|627.18|28
1623787240000|2021-06-15 20:00:40|631.2|627.2|630.73|626.73|631.2|627.2|630.72|626.72|25
1623787250000|2021-06-15 20:00:50|630.76|626.76|631.05|627.05|631.05|627.05|630.76|626.76|26
1623787260000|2021-06-15 20:01:00|631.06|627.06|630.83|626.83|631.13|627.13|630.82|626.82|21
1623787270000|2021-06-15 20:01:10|630.82|626.82|630.37|626.37|630.92|626.92|630.31|626.31|27
1623787280000|2021-06-15 20:01:20|630.36|626.36|630.16|626.16|630.37|626.37|630.14|626.14|27
1623787290000|2021-06-15 20:01:30|630.22|626.22|630.14|626.14|630.24|626.24|630.14|626.14|14
1623787300000|2021-06-15 20:01:40|630.13|626.13|629.62|625.62|630.16|626.16|629.52|625.52|27
1623787310000|2021-06-15 20:01:50|629.59|625.59|629.52|625.52|629.8|625.8|629.52|625.52|31
1623787320000|2021-06-15 20:02:00|629.53|625.53|629.3|625.3|629.54|625.54|629.3|625.3|26
1623787330000|2021-06-15 20:02:10|629.29|625.29|629.2|625.2|629.29|625.29|629.16|625.16|26
1623787340000|2021-06-15 20:02:20|629.21|625.21|628.45|624.45|629.21|625.21|628.45|624.45|29
1623787350000|2021-06-15 20:02:30|628.41|624.41|628.14|624.14|628.44|624.44|628.14|624.14|28
1623787360000|2021-06-15 20:02:40|628.12|624.12|627.74|623.74|628.12|624.12|627.73|623.73|28
1623787370000|2021-06-15 20:02:50|627.77|623.77|628.24|624.24|628.24|624.24|627.77|623.77|21
1623787380000|2021-06-15 20:03:00|628.23|624.23|628.42|624.42|628.51|624.51|628.23|624.23|35
1623787390000|2021-06-15 20:03:10|628.43|624.43|628.65|624.65|628.68|624.68|628.43|624.43|31
1623787400000|2021-06-15 20:03:20|628.64|624.64|628.93|624.93|629.05|625.05|628.61|624.61|33
1623787410000|2021-06-15 20:03:30|628.85|624.85|628.78|624.78|629.09|625.09|628.78|624.78|23
1623787420000|2021-06-15 20:03:40|628.81|624.81|627.94|623.94|628.84|624.84|627.9|623.9|37
1623787430000|2021-06-15 20:03:50|627.96|623.96|627.42|623.42|628.02|624.02|627.42|623.42|28
1623787440000|2021-06-15 20:04:00|627.43|623.43|627.37|623.37|627.53|623.53|627.37|623.37|27
1623787450000|2021-06-15 20:04:10|627.39|623.39|627.23|623.23|627.48|623.48|627.22|623.22|30
1623787460000|2021-06-15 20:04:20|627.24|623.24|626.88|622.88|627.25|623.25|626.88|622.88|22
1623787470000|2021-06-15 20:04:30|626.99|622.99|626.6|622.6|627.06|623.06|626.56|622.56|37
1623787480000|2021-06-15 20:04:40|626.62|622.62|626.64|622.64|626.65|622.65|626.55|622.55|28
1623787490000|2021-06-15 20:04:50|626.65|622.65|626.37|622.37|626.67|622.67|626.37|622.37|37
1623787500000|2021-06-15 20:05:00|626.36|622.36|626.09|622.09|626.37|622.37|625.91|621.91|35
1623787510000|2021-06-15 20:05:10|626.12|622.12|626.44|622.44|626.47|622.47|625.99|621.99|32
1623787520000|2021-06-15 20:05:20|626.45|622.45|627.06|623.06|627.17|623.17|626.44|622.44|29
1623787530000|2021-06-15 20:05:30|627.05|623.05|626.77|622.77|627.13|623.13|626.73|622.73|22
1623787540000|2021-06-15 20:05:40|626.8|622.8|626.49|622.49|626.86|622.86|626.49|622.49|34
1623787550000|2021-06-15 20:05:50|626.5|622.5|626.46|622.46|626.5|622.5|626.33|622.33|23
1623787560000|2021-06-15 20:06:00|626.48|622.48|626.87|622.87|626.89|622.89|626.45|622.45|29
1623787570000|2021-06-15 20:06:10|626.89|622.89|626.91|622.91|626.94|622.94|626.8|622.8|29
1623787580000|2021-06-15 20:06:20|626.93|622.93|627.03|623.03|627.06|623.06|626.93|622.93|20
1623787590000|2021-06-15 20:06:30|627.05|623.05|627.84|623.84|627.84|623.84|627.01|623.01|23
1623787600000|2021-06-15 20:06:40|627.86|623.86|627.76|623.76|627.89|623.89|627.76|623.76|23
1623787610000|2021-06-15 20:06:50|627.93|623.93|628.06|624.06|628.16|624.16|627.93|623.93|28
1623787620000|2021-06-15 20:07:00|628.08|624.08|628.03|624.03|628.11|624.11|628|624|22
1623787630000|2021-06-15 20:07:10|628.02|624.02|628.09|624.09|628.09|624.09|628|624|13
1623787640000|2021-06-15 20:07:20|628.2|624.2|628.24|624.24|628.28|624.28|628.2|624.2|23
1623787650000|2021-06-15 20:07:30|628.23|624.23|628.37|624.37|628.52|624.52|628.22|624.22|30
1623787660000|2021-06-15 20:07:40|628.35|624.35|627.71|623.71|628.35|624.35|627.68|623.68|28
1623787670000|2021-06-15 20:07:50|627.68|623.68|627.17|623.17|627.68|623.68|627.14|623.14|23
1623787680000|2021-06-15 20:08:00|627.19|623.19|627.03|623.03|627.19|623.19|627.01|623.01|24
1623787690000|2021-06-15 20:08:10|627.04|623.04|627.01|623.01|627.05|623.05|626.97|622.97|21
1623787700000|2021-06-15 20:08:20|627.02|623.02|627.01|623.01|627.02|623.02|626.96|622.96|18
1623787710000|2021-06-15 20:08:30|626.99|622.99|627.55|623.55|627.58|623.58|626.99|622.99|29
1623787720000|2021-06-15 20:08:40|627.57|623.57|627.55|623.55|627.6|623.6|627.55|623.55|20
1623787730000|2021-06-15 20:08:50|627.58|623.58|627.57|623.57|627.6|623.6|627.55|623.55|8
1623787740000|2021-06-15 20:09:00|627.55|623.55|627.56|623.56|627.57|623.57|627.48|623.48|16
1623787750000|2021-06-15 20:09:10|627.57|623.57|628.16|624.16|628.16|624.16|627.57|623.57|31
1623787760000|2021-06-15 20:09:20|628.14|624.14|628.65|624.65|628.92|624.92|628.09|624.09|28
1623787770000|2021-06-15 20:09:30|629.02|625.02|628.49|624.49|629.02|625.02|628.11|624.11|25
1623787780000|2021-06-15 20:09:40|628.5|624.5|628.52|624.52|628.53|624.53|628.47|624.47|19
1623787790000|2021-06-15 20:09:50|628.54|624.54|628.36|624.36|628.56|624.56|628.26|624.26|19
1623787800000|2021-06-15 20:10:00|628.24|624.24|627.91|623.91|628.25|624.25|627.9|623.9|19
1623787810000|2021-06-15 20:10:10|627.68|623.68|627.64|623.64|627.69|623.69|627.63|623.63|17
1623787820000|2021-06-15 20:10:20|627.65|623.65|627.32|623.32|627.66|623.66|627.32|623.32|23
1623787830000|2021-06-15 20:10:30|627.35|623.35|627.1|623.1|627.35|623.35|627.09|623.09|14
1623787840000|2021-06-15 20:10:40|627.09|623.09|627.08|623.08|627.1|623.1|627.07|623.07|7
1623787850000|2021-06-15 20:10:50|627.09|623.09|627.41|623.41|627.42|623.42|627.09|623.09|15
1623787860000|2021-06-15 20:11:00|627.4|623.4|627.74|623.74|627.89|623.89|627.32|623.32|22
1623787870000|2021-06-15 20:11:10|627.98|623.98|628.04|624.04|628.07|624.07|627.98|623.98|16
1623787880000|2021-06-15 20:11:20|628.03|624.03|627.7|623.7|628.03|624.03|627.63|623.63|27
1623787890000|2021-06-15 20:11:30|627.74|623.74|627.71|623.71|627.76|623.76|627.7|623.7|12
1623787900000|2021-06-15 20:11:40|627.7|623.7|627.69|623.69|627.7|623.7|627.66|623.66|17
1623787910000|2021-06-15 20:11:50|627.66|623.66|627.55|623.55|627.67|623.67|627.55|623.55|11
1623787920000|2021-06-15 20:12:00|627.57|623.57|626.79|622.79|627.59|623.59|626.79|622.79|31
1623787930000|2021-06-15 20:12:10|626.76|622.76|626.68|622.68|626.82|622.82|626.64|622.64|19
1623787940000|2021-06-15 20:12:20|626.67|622.67|626.66|622.66|626.7|622.7|626.6|622.6|24
1623787950000|2021-06-15 20:12:30|626.64|622.64|626.55|622.55|626.65|622.65|626.51|622.51|21
1623787960000|2021-06-15 20:12:40|626.54|622.54|626.57|622.57|626.57|622.57|626.54|622.54|14
1623787970000|2021-06-15 20:12:50|626.58|622.58|626.53|622.53|626.58|622.58|626.53|622.53|17
1623787980000|2021-06-15 20:13:00|626.52|622.52|626.55|622.55|626.56|622.56|626.52|622.52|15
1623787990000|2021-06-15 20:13:10|626.54|622.54|626.53|622.53|626.54|622.54|626.51|622.51|16
1623788000000|2021-06-15 20:13:20|626.52|622.52|626.53|622.53|626.55|622.55|626.52|622.52|10
1623788010000|2021-06-15 20:13:30|626.54|622.54|626.53|622.53|626.54|622.54|626.52|622.52|16
1623788020000|2021-06-15 20:13:40|626.54|622.54|626.47|622.47|626.54|622.54|626.47|622.47|13
1623788030000|2021-06-15 20:13:50|626.5|622.5|626.48|622.48|626.5|622.5|626.46|622.46|19
1623788040000|2021-06-15 20:14:00|626.46|622.46|626.43|622.43|626.5|622.5|626.43|622.43|16
1623788050000|2021-06-15 20:14:10|626.44|622.44|626.45|622.45|626.48|622.48|626.44|622.44|13
1623788060000|2021-06-15 20:14:20|626.46|622.46|626.69|622.69|626.69|622.69|626.46|622.46|22
1623788070000|2021-06-15 20:14:30|626.68|622.68|626.57|622.57|626.68|622.68|626.57|622.57|21
1623788080000|2021-06-15 20:14:40|626.56|622.56|626.51|622.51|626.59|622.59|626.49|622.49|22
1623788090000|2021-06-15 20:14:50|626.54|622.54|626.55|622.55|626.55|622.55|626.54|622.54|2
1623788100000|2021-06-15 20:15:00|626.54|622.54|626.55|622.55|626.58|622.58|626.52|622.52|13
1623788110000|2021-06-15 20:15:10|626.54|622.54|626.57|622.57|626.59|622.59|626.54|622.54|11
1623788120000|2021-06-15 20:15:20|626.58|622.58|626.53|622.53|626.59|622.59|626.52|622.52|12
1623788130000|2021-06-15 20:15:30|626.54|622.54|626.57|622.57|626.58|622.58|626.54|622.54|16
1623788140000|2021-06-15 20:15:40|626.56|622.56|626.54|622.54|626.57|622.57|626.52|622.52|10
1623788150000|2021-06-15 20:15:50|626.55|622.55|626.47|622.47|626.55|622.55|626.46|622.46|11
1623788160000|2021-06-15 20:16:00|626.48|622.48|626.71|622.71|626.71|622.71|626.48|622.48|19
1623788170000|2021-06-15 20:16:10|626.77|622.77|626.9|622.9|626.9|622.9|626.77|622.77|7
1623788180000|2021-06-15 20:16:20|626.91|622.91|626.93|622.93|626.93|622.93|626.9|622.9|13
1623788190000|2021-06-15 20:16:30|626.94|622.94|626.93|622.93|626.95|622.95|626.92|622.92|18
1623788200000|2021-06-15 20:16:40|626.94|622.94|627.38|623.38|627.46|623.46|626.94|622.94|17
1623788210000|2021-06-15 20:16:50|627.43|623.43|627.74|623.74|627.74|623.74|627.43|623.43|8
1623788220000|2021-06-15 20:17:00|627.82|623.82|627.53|623.53|627.82|623.82|627.53|623.53|14
1623788230000|2021-06-15 20:17:10|627.45|623.45|627.62|623.62|627.72|623.72|627.45|623.45|25
1623788240000|2021-06-15 20:17:20|627.61|623.61|627.17|623.17|627.61|623.61|627.16|623.16|19
1623788250000|2021-06-15 20:17:30|627.16|623.16|627.21|623.21|627.22|623.22|627.1|623.1|23
1623788260000|2021-06-15 20:17:40|627.22|623.22|627.04|623.04|627.24|623.24|627.04|623.04|27
1623788270000|2021-06-15 20:17:50|627.03|623.03|627.1|623.1|627.12|623.12|627.03|623.03|13
1623788280000|2021-06-15 20:18:00|627.11|623.11|627.28|623.28|627.28|623.28|627.1|623.1|12
1623788290000|2021-06-15 20:18:10|627.25|623.25|627.25|623.25|627.28|623.28|627.23|623.23|12
1623788300000|2021-06-15 20:18:20|627.26|623.26|627.26|623.26|627.28|623.28|627.25|623.25|11
1623788310000|2021-06-15 20:18:30|627.28|623.28|627.26|623.26|627.28|623.28|627.25|623.25|12
1623788320000|2021-06-15 20:18:40|627.28|623.28|627.28|623.28|627.3|623.3|627.28|623.28|9
1623788330000|2021-06-15 20:18:50|627.29|623.29|627.29|623.29|627.3|623.3|627.28|623.28|7
1623788340000|2021-06-15 20:19:00|627.3|623.3|627.23|623.23|627.3|623.3|627.2|623.2|13
1623788350000|2021-06-15 20:19:10|627.22|623.22|627.1|623.1|627.24|623.24|627.1|623.1|18
1623788360000|2021-06-15 20:19:20|627.12|623.12|627.1|623.1|627.15|623.15|627.09|623.09|20
1623788370000|2021-06-15 20:19:30|627.09|623.09|627.12|623.12|627.15|623.15|627.09|623.09|12
1623788380000|2021-06-15 20:19:40|627.09|623.09|627.05|623.05|627.12|623.12|627.05|623.05|19
1623788390000|2021-06-15 20:19:50|627.09|623.09|627.07|623.07|627.11|623.11|627.05|623.05|9
1623788400000|2021-06-15 20:20:00|627.08|623.08|627.1|623.1|627.12|623.12|626.96|622.96|11
1623788410000|2021-06-15 20:20:10|627.11|623.11|627.18|623.18|627.19|623.19|627.11|623.11|7
1623788420000|2021-06-15 20:20:20|627.16|623.16|627.11|623.11|627.17|623.17|627.11|623.11|14
1623788430000|2021-06-15 20:20:30|627.09|623.09|627.1|623.1|627.12|623.12|627.09|623.09|11
1623788440000|2021-06-15 20:20:40|627.12|623.12|627.11|623.11|627.12|623.12|627.1|623.1|4
1623788450000|2021-06-15 20:20:50|627.13|623.13|627.09|623.09|627.13|623.13|627.09|623.09|4
1623788460000|2021-06-15 20:21:00|627.11|623.11|627.11|623.11|627.12|623.12|627.09|623.09|9
1623788470000|2021-06-15 20:21:10|627.1|623.1|627.12|623.12|627.12|623.12|627.09|623.09|7
1623788480000|2021-06-15 20:21:20|627.13|623.13|627.1|623.1|627.15|623.15|627.08|623.08|13
1623788490000|2021-06-15 20:21:30|627.11|623.11|627.05|623.05|627.11|623.11|626.99|622.99|15
1623788500000|2021-06-15 20:21:40|627.04|623.04|627.06|623.06|627.06|623.06|627.03|623.03|14
1623788510000|2021-06-15 20:21:50|627.03|623.03|627.35|623.35|627.4|623.4|627.03|623.03|26
1623788520000|2021-06-15 20:22:00|627.38|623.38|627.57|623.57|627.65|623.65|627.36|623.36|22
1623788530000|2021-06-15 20:22:10|627.58|623.58|627.18|623.18|627.62|623.62|627.18|623.18|27
1623788540000|2021-06-15 20:22:20|627.19|623.19|627.16|623.16|627.19|623.19|627.11|623.11|28
1623788550000|2021-06-15 20:22:30|627.17|623.17|627.15|623.15|627.18|623.18|627.15|623.15|15
1623788560000|2021-06-15 20:22:40|627.14|623.14|627.25|623.25|627.27|623.27|627.14|623.14|17
1623788570000|2021-06-15 20:22:50|627.23|623.23|627.45|623.45|627.47|623.47|627.21|623.21|29
1623788580000|2021-06-15 20:23:00|627.44|623.44|627.4|623.4|627.46|623.46|627.4|623.4|15
1623788590000|2021-06-15 20:23:10|627.35|623.35|627.34|623.34|627.35|623.35|627.31|623.31|19
1623788600000|2021-06-15 20:23:20|627.36|623.36|627.42|623.42|627.43|623.43|627.36|623.36|15
1623788610000|2021-06-15 20:23:30|627.41|623.41|627.75|623.75|627.75|623.75|627.41|623.41|20
1623788620000|2021-06-15 20:23:40|627.74|623.74|627.77|623.77|627.81|623.81|627.74|623.74|17
1623788630000|2021-06-15 20:23:50|627.76|623.76|627.62|623.62|627.77|623.77|627.6|623.6|15
1623788640000|2021-06-15 20:24:00|627.61|623.61|627.62|623.62|627.62|623.62|627.6|623.6|13
1623788650000|2021-06-15 20:24:10|627.75|623.75|628.42|624.42|628.43|624.43|627.75|623.75|22
1623788660000|2021-06-15 20:24:20|628.41|624.41|628.43|624.43|628.45|624.45|628.38|624.38|14
1623788670000|2021-06-15 20:24:30|628.42|624.42|628.37|624.37|628.44|624.44|628.26|624.26|17
1623788680000|2021-06-15 20:24:40|628.36|624.36|628.27|624.27|628.36|624.36|628.27|624.27|21
1623788690000|2021-06-15 20:24:50|628.28|624.28|628.31|624.31|628.34|624.34|628.26|624.26|24
1623788700000|2021-06-15 20:25:00|628.33|624.33|628.43|624.43|628.43|624.43|628.32|624.32|17
1623788710000|2021-06-15 20:25:10|628.42|624.42|628.6|624.6|628.6|624.6|628.42|624.42|22
1623788720000|2021-06-15 20:25:20|628.61|624.61|628.7|624.7|628.92|624.92|628.61|624.61|18
1623788730000|2021-06-15 20:25:30|628.73|624.73|628.98|624.98|628.98|624.98|628.64|624.64|26
1623788740000|2021-06-15 20:25:40|628.97|624.97|629.04|625.04|629.05|625.05|628.95|624.95|16
1623788750000|2021-06-15 20:25:50|629.07|625.07|629.21|625.21|629.25|625.25|629.07|625.07|21
1623788760000|2021-06-15 20:26:00|629.19|625.19|628.98|624.98|629.2|625.2|628.93|624.93|34
1623788770000|2021-06-15 20:26:10|628.95|624.95|628.81|624.81|628.99|624.99|628.8|624.8|31
1623788780000|2021-06-15 20:26:20|628.83|624.83|628.94|624.94|628.94|624.94|628.73|624.73|32
1623788790000|2021-06-15 20:26:30|628.96|624.96|629.07|625.07|629.09|625.09|628.94|624.94|22
1623788800000|2021-06-15 20:26:40|629.08|625.08|629.21|625.21|629.22|625.22|629.08|625.08|25
1623788810000|2021-06-15 20:26:50|629.16|625.16|629.34|625.34|629.34|625.34|629.16|625.16|24
1623788820000|2021-06-15 20:27:00|629.35|625.35|629.3|625.3|629.37|625.37|629.3|625.3|14
1623788830000|2021-06-15 20:27:10|629.29|625.29|629.26|625.26|629.31|625.31|629.25|625.25|27
1623788840000|2021-06-15 20:27:20|629.25|625.25|629.14|625.14|629.31|625.31|629.13|625.13|24
1623788850000|2021-06-15 20:27:30|629.13|625.13|629.22|625.22|629.22|625.22|629.13|625.13|16
1623788860000|2021-06-15 20:27:40|629.24|625.24|629.17|625.17|629.24|625.24|629.14|625.14|24
1623788870000|2021-06-15 20:27:50|629.2|625.2|629.19|625.19|629.2|625.2|629.16|625.16|15
1623788880000|2021-06-15 20:28:00|629.2|625.2|629.21|625.21|629.24|625.24|629.19|625.19|13
1623788890000|2021-06-15 20:28:10|629.22|625.22|629.22|625.22|629.23|625.23|629.19|625.19|20
1623788900000|2021-06-15 20:28:20|629.21|625.21|629.09|625.09|629.21|625.21|629.07|625.07|18
1623788910000|2021-06-15 20:28:30|629.1|625.1|629.16|625.16|629.16|625.16|629.06|625.06|9
1623788920000|2021-06-15 20:28:40|629.22|625.22|629.23|625.23|629.24|625.24|629.2|625.2|15
1623788930000|2021-06-15 20:28:50|629.22|625.22|629.23|625.23|629.26|625.26|629.21|625.21|24
1623788940000|2021-06-15 20:29:00|629.22|625.22|629.1|625.1|629.24|625.24|629.06|625.06|11
1623788950000|2021-06-15 20:29:10|629.11|625.11|629.11|625.11|629.14|625.14|629.01|625.01|27
1623788960000|2021-06-15 20:29:20|629.1|625.1|629.11|625.11|629.11|625.11|629.07|625.07|21
1623788970000|2021-06-15 20:29:30|629.09|625.09|629.17|625.17|629.18|625.18|629.07|625.07|26
1623788980000|2021-06-15 20:29:40|629.16|625.16|629.23|625.23|629.26|625.26|629.16|625.16|14
1623788990000|2021-06-15 20:29:50|629.26|625.26|629.26|625.26|629.28|625.28|629.23|625.23|16
1623789000000|2021-06-15 20:30:00|629.27|625.27|629.24|625.24|629.32|625.32|629.24|625.24|14
1623789010000|2021-06-15 20:30:10|629.3|625.3|629.33|625.33|629.33|625.33|629.27|625.27|19
1623789020000|2021-06-15 20:30:20|629.34|625.34|629.32|625.32|629.34|625.34|629.3|625.3|21
1623789030000|2021-06-15 20:30:30|629.31|625.31|629.35|625.35|629.35|625.35|629.31|625.31|15
1623789040000|2021-06-15 20:30:40|629.34|625.34|629.34|625.34|629.35|625.35|629.31|625.31|22
1623789050000|2021-06-15 20:30:50|629.32|625.32|629.35|625.35|629.35|625.35|629.31|625.31|20
1623789060000|2021-06-15 20:31:00|629.32|625.32|629.39|625.39|629.39|625.39|629.3|625.3|16
1623789070000|2021-06-15 20:31:10|629.4|625.4|629.53|625.53|629.53|625.53|629.38|625.38|22
1623789080000|2021-06-15 20:31:20|629.56|625.56|629.46|625.46|629.56|625.56|629.42|625.42|12
1623789090000|2021-06-15 20:31:30|629.49|625.49|629.71|625.71|629.73|625.73|629.39|625.39|13
1623789100000|2021-06-15 20:31:40|629.73|625.73|629.71|625.71|629.74|625.74|629.71|625.71|11
1623789110000|2021-06-15 20:31:50|629.73|625.73|629.73|625.73|629.73|625.73|629.73|625.73|1
1623789120000|2021-06-15 20:32:00|629.71|625.71|629.73|625.73|629.8|625.8|629.71|625.71|16
1623789130000|2021-06-15 20:32:10|629.71|625.71|629.92|625.92|629.94|625.94|629.71|625.71|8
1623789140000|2021-06-15 20:32:20|629.91|625.91|629.99|625.99|629.99|625.99|629.91|625.91|15
1623789150000|2021-06-15 20:32:30|629.98|625.98|630.18|626.18|630.18|626.18|629.98|625.98|12
1623789160000|2021-06-15 20:32:40|630.19|626.19|630.14|626.14|630.19|626.19|630.08|626.08|21
1623789170000|2021-06-15 20:32:50|630.16|626.16|630.19|626.19|630.2|626.2|630.14|626.14|11
1623789180000|2021-06-15 20:33:00|630.2|626.2|630.22|626.22|630.26|626.26|630.12|626.12|14
1623789190000|2021-06-15 20:33:10|630.24|626.24|630.46|626.46|630.46|626.46|630.23|626.23|12
1623789200000|2021-06-15 20:33:20|630.47|626.47|630.23|626.23|630.57|626.57|630.23|626.23|18
1623789210000|2021-06-15 20:33:30|630.5|626.5|630.87|626.87|630.88|626.88|630.49|626.49|24
1623789220000|2021-06-15 20:33:40|630.86|626.86|631.02|627.02|631.02|627.02|630.84|626.84|27
1623789230000|2021-06-15 20:33:50|631.1|627.1|631.38|627.38|631.6|627.6|631.1|627.1|26
1623789240000|2021-06-15 20:34:00|631.43|627.43|631.27|627.27|631.43|627.43|631.27|627.27|25
1623789250000|2021-06-15 20:34:10|631.25|627.25|631.06|627.06|631.25|627.25|630.99|626.99|25
1623789260000|2021-06-15 20:34:20|631.05|627.05|631.1|627.1|631.12|627.12|631.03|627.03|16
1623789270000|2021-06-15 20:34:30|631.07|627.07|630.85|626.85|631.08|627.08|630.85|626.85|18
1623789280000|2021-06-15 20:34:40|630.84|626.84|630.64|626.64|630.85|626.85|630.63|626.63|21
1623789290000|2021-06-15 20:34:50|630.63|626.63|630.58|626.58|630.64|626.64|630.56|626.56|25
1623789300000|2021-06-15 20:35:00|630.57|626.57|630.93|626.93|630.95|626.95|630.56|626.56|24
1623789310000|2021-06-15 20:35:10|630.94|626.94|630.79|626.79|630.99|626.99|630.78|626.78|26
1623789320000|2021-06-15 20:35:20|630.78|626.78|630.59|626.59|630.83|626.83|630.59|626.59|18
1623789330000|2021-06-15 20:35:30|630.58|626.58|630.57|626.57|630.62|626.62|630.48|626.48|26
1623789340000|2021-06-15 20:35:40|630.55|626.55|630.52|626.52|630.57|626.57|630.35|626.35|23
1623789350000|2021-06-15 20:35:50|630.51|626.51|630.19|626.19|630.51|626.51|630.16|626.16|19
1623789360000|2021-06-15 20:36:00|630.2|626.2|630.15|626.15|630.23|626.23|630.15|626.15|18
1623789370000|2021-06-15 20:36:10|630.09|626.09|630.14|626.14|630.18|626.18|630.08|626.08|17
1623789380000|2021-06-15 20:36:20|630.15|626.15|630.15|626.15|630.18|626.18|630.11|626.11|12
1623789390000|2021-06-15 20:36:30|630.16|626.16|630.29|626.29|630.31|626.31|630.12|626.12|20
1623789400000|2021-06-15 20:36:40|630.31|626.31|630.27|626.27|630.31|626.31|630.19|626.19|21
1623789410000|2021-06-15 20:36:50|630.22|626.22|630.17|626.17|630.24|626.24|630.1|626.1|15
1623789420000|2021-06-15 20:37:00|630.16|626.16|629.91|625.91|630.16|626.16|629.81|625.81|30
1623789430000|2021-06-15 20:37:10|629.81|625.81|629.86|625.86|629.86|625.86|629.76|625.76|15
1623789440000|2021-06-15 20:37:20|629.83|625.83|629.93|625.93|630.04|626.04|629.83|625.83|25
1623789450000|2021-06-15 20:37:30|629.94|625.94|629.98|625.98|630.01|626.01|629.93|625.93|24
1623789460000|2021-06-15 20:37:40|629.97|625.97|629.8|625.8|629.98|625.98|629.8|625.8|20
1623789470000|2021-06-15 20:37:50|629.79|625.79|629.67|625.67|629.79|625.79|629.66|625.66|13
1623789480000|2021-06-15 20:38:00|629.68|625.68|630|626|630|626|629.68|625.68|19
1623789490000|2021-06-15 20:38:10|630.02|626.02|629.92|625.92|630.02|626.02|629.82|625.82|23
1623789500000|2021-06-15 20:38:20|629.94|625.94|629.89|625.89|629.94|625.94|629.82|625.82|8
1623789510000|2021-06-15 20:38:30|629.92|625.92|629.84|625.84|629.92|625.92|629.81|625.81|18
1623789520000|2021-06-15 20:38:40|629.83|625.83|629.81|625.81|629.87|625.87|629.8|625.8|15
1623789530000|2021-06-15 20:38:50|629.79|625.79|629.8|625.8|629.82|625.82|629.79|625.79|12
1623789540000|2021-06-15 20:39:00|629.81|625.81|629.93|625.93|629.94|625.94|629.8|625.8|20
1623789550000|2021-06-15 20:39:10|629.92|625.92|629.93|625.93|629.95|625.95|629.92|625.92|12
1623789560000|2021-06-15 20:39:20|629.92|625.92|629.95|625.95|629.96|625.96|629.92|625.92|3
1623789580000|2021-06-15 20:39:40|630.1|626.1|630.06|626.06|630.1|626.1|630.06|626.06|5
1623789590000|2021-06-15 20:39:50|630.04|626.04|630.05|626.05|630.06|626.06|629.96|625.96|13
1623789600000|2021-06-15 20:40:00|630.08|626.08|630.14|626.14|630.14|626.14|630.07|626.07|15
1623789610000|2021-06-15 20:40:10|630.13|626.13|630.14|626.14|630.14|626.14|630.13|626.13|10
1623789620000|2021-06-15 20:40:20|630.13|626.13|630.15|626.15|630.15|626.15|630.12|626.12|5
1623789630000|2021-06-15 20:40:30|630.09|626.09|629.81|625.81|630.09|626.09|629.76|625.76|19
1623789640000|2021-06-15 20:40:40|629.8|625.8|629.37|625.37|629.82|625.82|629.34|625.34|23
1623789650000|2021-06-15 20:40:50|629.36|625.36|629.52|625.52|629.52|625.52|629.36|625.36|32
1623789660000|2021-06-15 20:41:00|629.51|625.51|629.63|625.63|629.75|625.75|629.46|625.46|24
1623789670000|2021-06-15 20:41:10|629.61|625.61|629.59|625.59|629.63|625.63|629.56|625.56|20
1623789680000|2021-06-15 20:41:20|629.64|625.64|629.61|625.61|629.71|625.71|629.5|625.5|20
1623789690000|2021-06-15 20:41:30|629.6|625.6|629.61|625.61|629.62|625.62|629.58|625.58|12
1623789700000|2021-06-15 20:41:40|629.58|625.58|629.43|625.43|629.59|625.59|629.42|625.42|19
1623789710000|2021-06-15 20:41:50|629.42|625.42|629.42|625.42|629.44|625.44|629.35|625.35|23
1623789720000|2021-06-15 20:42:00|629.43|625.43|629.38|625.38|629.45|625.45|629.37|625.37|27
1623789730000|2021-06-15 20:42:10|629.4|625.4|629.42|625.42|629.44|625.44|629.37|625.37|23
1623789740000|2021-06-15 20:42:20|629.43|625.43|629.42|625.42|629.43|625.43|629.37|625.37|17
1623789750000|2021-06-15 20:42:30|629.41|625.41|629.27|625.27|629.41|625.41|629.17|625.17|27
1623789760000|2021-06-15 20:42:40|629.18|625.18|629.29|625.29|629.3|625.3|629.17|625.17|18
1623789770000|2021-06-15 20:42:50|629.27|625.27|629.14|625.14|629.27|625.27|629.09|625.09|25
1623789780000|2021-06-15 20:43:00|629.13|625.13|629.3|625.3|629.36|625.36|629.08|625.08|27
1623789790000|2021-06-15 20:43:10|629.31|625.31|629.32|625.32|629.34|625.34|629.29|625.29|19
1623789800000|2021-06-15 20:43:20|629.34|625.34|629.46|625.46|629.53|625.53|629.33|625.33|20
1623789810000|2021-06-15 20:43:30|629.45|625.45|629.44|625.44|629.51|625.51|629.44|625.44|20
1623789820000|2021-06-15 20:43:40|629.45|625.45|629.44|625.44|629.45|625.45|629.44|625.44|8
1623789830000|2021-06-15 20:43:50|629.45|625.45|629.39|625.39|629.54|625.54|629.37|625.37|16
1623789840000|2021-06-15 20:44:00|629.43|625.43|629.37|625.37|629.43|625.43|629.36|625.36|10
1623789850000|2021-06-15 20:44:10|629.39|625.39|629.44|625.44|629.45|625.45|629.38|625.38|13
1623789860000|2021-06-15 20:44:20|629.43|625.43|629.48|625.48|629.48|625.48|629.43|625.43|8
1623789870000|2021-06-15 20:44:30|629.49|625.49|629.78|625.78|629.87|625.87|629.49|625.49|18
1623789880000|2021-06-15 20:44:40|629.84|625.84|630|626|630.02|626.02|629.83|625.83|27
1623789890000|2021-06-15 20:44:50|629.98|625.98|629.82|625.82|629.98|625.98|629.78|625.78|16
1623789900000|2021-06-15 20:45:00|629.83|625.83|629.82|625.82|629.83|625.83|629.79|625.79|14
1623789910000|2021-06-15 20:45:10|629.81|625.81|629.81|625.81|629.82|625.82|629.8|625.8|7
1623789920000|2021-06-15 20:45:20|629.82|625.82|629.96|625.96|629.96|625.96|629.81|625.81|15
1623789930000|2021-06-15 20:45:30|629.95|625.95|630.02|626.02|630.03|626.03|629.92|625.92|15
1623789940000|2021-06-15 20:45:40|630.03|626.03|629.98|625.98|630.05|626.05|629.9|625.9|22
1623789950000|2021-06-15 20:45:50|629.92|625.92|629.84|625.84|629.98|625.98|629.84|625.84|18
1623789960000|2021-06-15 20:46:00|629.83|625.83|629.59|625.59|629.83|625.83|629.52|625.52|28
1623789970000|2021-06-15 20:46:10|629.6|625.6|629.56|625.56|629.6|625.6|629.54|625.54|27
1623789980000|2021-06-15 20:46:20|629.55|625.55|629.59|625.59|629.6|625.6|629.55|625.55|20
1623789990000|2021-06-15 20:46:30|629.58|625.58|629.61|625.61|629.64|625.64|629.57|625.57|19
1623790000000|2021-06-15 20:46:40|629.59|625.59|629.48|625.48|629.63|625.63|629.47|625.47|19
1623790010000|2021-06-15 20:46:50|629.53|625.53|629.5|625.5|629.55|625.55|629.47|625.47|29
1623790020000|2021-06-15 20:47:00|629.63|625.63|629.93|625.93|629.93|625.93|629.63|625.63|21
1623790030000|2021-06-15 20:47:10|629.94|625.94|630.09|626.09|630.09|626.09|629.93|625.93|16
1623790040000|2021-06-15 20:47:20|630.08|626.08|630.08|626.08|630.11|626.11|630.06|626.06|21
1623790050000|2021-06-15 20:47:30|630.09|626.09|630.11|626.11|630.13|626.13|630.08|626.08|10
1623790060000|2021-06-15 20:47:40|630.1|626.1|630.09|626.09|630.11|626.11|630.05|626.05|11
1623790070000|2021-06-15 20:47:50|630.21|626.21|630.2|626.2|630.23|626.23|630.18|626.18|9
1623790080000|2021-06-15 20:48:00|630.18|626.18|630.28|626.28|630.28|626.28|630.18|626.18|21
1623790090000|2021-06-15 20:48:10|630.26|626.26|630.3|626.3|630.31|626.31|630.24|626.24|19
1623790100000|2021-06-15 20:48:20|630.29|626.29|630.22|626.22|630.3|626.3|630.22|626.22|15
1623790110000|2021-06-15 20:48:30|630.23|626.23|630.21|626.21|630.29|626.29|630.14|626.14|18
1623790120000|2021-06-15 20:48:40|630.22|626.22|630.18|626.18|630.22|626.22|630.18|626.18|9
1623790130000|2021-06-15 20:48:50|630.14|626.14|629.66|625.66|630.14|626.14|629.66|625.66|20
1623790140000|2021-06-15 20:49:00|629.64|625.64|629.67|625.67|629.68|625.68|629.54|625.54|16
1623790150000|2021-06-15 20:49:10|629.68|625.68|629.31|625.31|629.68|625.68|629.31|625.31|29
1623790160000|2021-06-15 20:49:20|629.13|625.13|629.04|625.04|629.21|625.21|629.04|625.04|27
1623790170000|2021-06-15 20:49:30|629.03|625.03|628.57|624.57|629.04|625.04|628.57|624.57|33
1623790180000|2021-06-15 20:49:40|628.56|624.56|628.52|624.52|628.56|624.56|628.42|624.42|18
1623790190000|2021-06-15 20:49:50|628.53|624.53|628.64|624.64|628.65|624.65|628.35|624.35|19
1623790200000|2021-06-15 20:50:00|628.69|624.69|628.88|624.88|628.92|624.92|628.66|624.66|23
1623790210000|2021-06-15 20:50:10|628.9|624.9|628.84|624.84|628.99|624.99|628.78|624.78|16
1623790220000|2021-06-15 20:50:20|628.83|624.83|628.4|624.4|628.83|624.83|628.4|624.4|22
1623790230000|2021-06-15 20:50:30|628.38|624.38|628.12|624.12|628.4|624.4|628.01|624.01|32
1623790240000|2021-06-15 20:50:40|628.09|624.09|627.03|623.03|628.09|624.09|627.03|623.03|30
1623790250000|2021-06-15 20:50:50|627.12|623.12|626.97|622.97|627.17|623.17|626.82|622.82|33
1623790260000|2021-06-15 20:51:00|626.85|622.85|626.91|622.91|626.99|622.99|626.75|622.75|28
1623790270000|2021-06-15 20:51:10|626.98|622.98|626.93|622.93|626.98|622.98|626.92|622.92|17
1623790280000|2021-06-15 20:51:20|626.92|622.92|626.86|622.86|626.97|622.97|626.85|622.85|23
1623790290000|2021-06-15 20:51:30|626.85|622.85|626.59|622.59|626.86|622.86|626.59|622.59|28
1623790300000|2021-06-15 20:51:40|626.52|622.52|626.5|622.5|626.76|622.76|626.44|622.44|29
1623790310000|2021-06-15 20:51:50|626.51|622.51|626.65|622.65|626.68|622.68|626.38|622.38|30
1623790320000|2021-06-15 20:52:00|626.64|622.64|626.75|622.75|626.77|622.77|626.58|622.58|26
1623790330000|2021-06-15 20:52:10|626.77|622.77|626.65|622.65|626.86|622.86|626.63|622.63|24
1623790340000|2021-06-15 20:52:20|626.64|622.64|626.35|622.35|626.65|622.65|626.34|622.34|27
1623790350000|2021-06-15 20:52:30|626.36|622.36|626.33|622.33|626.36|622.36|626.31|622.31|21
1623790360000|2021-06-15 20:52:40|626.34|622.34|626.38|622.38|626.38|622.38|626.33|622.33|17
1623790370000|2021-06-15 20:52:50|626.39|622.39|626.54|622.54|626.55|622.55|626.37|622.37|17
1623790380000|2021-06-15 20:53:00|626.58|622.58|627.18|623.18|627.29|623.29|626.58|622.58|30
1623790390000|2021-06-15 20:53:10|627.19|623.19|627.52|623.52|627.53|623.53|627.19|623.19|19
1623790400000|2021-06-15 20:53:20|627.53|623.53|627.63|623.63|627.66|623.66|627.53|623.53|16
1623790410000|2021-06-15 20:53:30|627.55|623.55|627.81|623.81|627.84|623.84|627.55|623.55|19
1623790420000|2021-06-15 20:53:40|627.79|623.79|627.85|623.85|627.86|623.86|627.76|623.76|19
1623790430000|2021-06-15 20:53:50|627.86|623.86|627.87|623.87|627.93|623.93|627.86|623.86|18
1623790440000|2021-06-15 20:54:00|627.88|623.88|628.16|624.16|628.16|624.16|627.88|623.88|17
1623790450000|2021-06-15 20:54:10|628.13|624.13|628.64|624.64|628.64|624.64|628.12|624.12|28
1623790460000|2021-06-15 20:54:20|628.23|624.23|628.86|624.86|628.92|624.92|628.23|624.23|15
1623790470000|2021-06-15 20:54:30|628.87|624.87|629.03|625.03|629.03|625.03|628.86|624.86|18
1623790480000|2021-06-15 20:54:40|628.99|624.99|628.89|624.89|629.09|625.09|628.79|624.79|27
1623790490000|2021-06-15 20:54:50|628.9|624.9|629|625|629|625|628.9|624.9|10
1623790500000|2021-06-15 20:55:00|628.97|624.97|629.04|625.04|629.04|625.04|628.96|624.96|14
1623790510000|2021-06-15 20:55:10|629.06|625.06|629.05|625.05|629.13|625.13|629.02|625.02|11
1623790520000|2021-06-15 20:55:20|629.06|625.06|629.02|625.02|629.06|625.06|629.01|625.01|7
1623790530000|2021-06-15 20:55:30|629.04|625.04|628.78|624.78|629.04|625.04|628.78|624.78|18
1623790540000|2021-06-15 20:55:40|628.79|624.79|628.86|624.86|628.86|624.86|628.76|624.76|16
1623790550000|2021-06-15 20:55:50|628.85|624.85|628.91|624.91|628.94|624.94|628.85|624.85|31
1623790560000|2021-06-15 20:56:00|628.9|624.9|628.95|624.95|628.95|624.95|628.89|624.89|13
1623790570000|2021-06-15 20:56:10|628.96|624.96|629.01|625.01|629.02|625.02|628.96|624.96|7
1623790580000|2021-06-15 20:56:20|629.02|625.02|628.99|624.99|629.03|625.03|628.99|624.99|6
1623790590000|2021-06-15 20:56:30|628.98|624.98|628.99|624.99|629|625|628.98|624.98|8
1623790600000|2021-06-15 20:56:40|629|625|628.75|624.75|629|625|628.75|624.75|25
1623790610000|2021-06-15 20:56:50|628.76|624.76|628.68|624.68|628.76|624.76|628.66|624.66|19
1623790620000|2021-06-15 20:57:00|628.63|624.63|628.68|624.68|628.69|624.69|628.63|624.63|19
1623790630000|2021-06-15 20:57:10|628.64|624.64|628.29|624.29|628.71|624.71|628.25|624.25|22
1623790640000|2021-06-15 20:57:20|628.28|624.28|628.3|624.3|628.3|624.3|628.26|624.26|16
1623790650000|2021-06-15 20:57:30|628.28|624.28|627.82|623.82|628.29|624.29|627.82|623.82|27
1623790660000|2021-06-15 20:57:40|627.84|623.84|627.87|623.87|627.92|623.92|627.84|623.84|14
1623790670000|2021-06-15 20:57:50|627.86|623.86|627.95|623.95|628|624|627.86|623.86|12
1623790680000|2021-06-15 20:58:00|627.96|623.96|627.94|623.94|628.01|624.01|627.94|623.94|15
1623790690000|2021-06-15 20:58:10|627.93|623.93|628.22|624.22|628.22|624.22|627.93|623.93|24
1623790700000|2021-06-15 20:58:20|628.23|624.23|628.23|624.23|628.24|624.24|628.2|624.2|11
1623790710000|2021-06-15 20:58:30|628.2|624.2|628.6|624.6|628.62|624.62|628.19|624.19|24
1623790720000|2021-06-15 20:58:40|628.56|624.56|628.73|624.73|628.73|624.73|628.52|624.52|22
1623790730000|2021-06-15 20:58:50|628.71|624.71|628.54|624.54|628.71|624.71|628.54|624.54|25
1623790740000|2021-06-15 20:59:00|628.55|624.55|628.27|624.27|628.55|624.55|628.27|624.27|23
1623790750000|2021-06-15 20:59:10|628.28|624.28|628.31|624.31|628.31|624.31|628.19|624.19|19
1623790760000|2021-06-15 20:59:20|628.27|624.27|628.19|624.19|628.31|624.31|628.19|624.19|21
1623790770000|2021-06-15 20:59:30|628.18|624.18|628.18|624.18|628.19|624.19|628.17|624.17|9
1623790780000|2021-06-15 20:59:40|628.17|624.17|628.16|624.16|628.19|624.19|628.15|624.15|7
1623790790000|2021-06-15 20:59:50|628.15|624.15|628.12|624.12|628.16|624.16|628.12|624.12|3
1623790800000|2021-06-15 21:00:00|628.09|624.09|628.11|624.11|628.14|624.14|628.03|624.03|19
1623790810000|2021-06-15 21:00:10|628.12|624.12|628.1|624.1|628.12|624.12|628.08|624.08|18
1623790820000|2021-06-15 21:00:20|628.07|624.07|628.01|624.01|628.07|624.07|628.01|624.01|5
1623790830000|2021-06-15 21:00:30|628.02|624.02|627.99|623.99|628.03|624.03|627.99|623.99|17
1623790840000|2021-06-15 21:00:40|628|624|628.01|624.01|628.02|624.02|627.99|623.99|16
1623790850000|2021-06-15 21:00:50|628|624|627.91|623.91|628.01|624.01|627.88|623.88|14
1623790860000|2021-06-15 21:01:00|627.9|623.9|627.91|623.91|627.94|623.94|627.9|623.9|10
1623790870000|2021-06-15 21:01:10|627.92|623.92|627.9|623.9|627.92|623.92|627.89|623.89|13
1623790880000|2021-06-15 21:01:20|627.89|623.89|627.89|623.89|627.9|623.9|627.88|623.88|5
1623790890000|2021-06-15 21:01:30|627.9|623.9|627.83|623.83|627.9|623.9|627.83|623.83|8
1623790900000|2021-06-15 21:01:40|627.76|623.76|627.42|623.42|627.76|623.76|627.42|623.42|26
1623790910000|2021-06-15 21:01:50|627.4|623.4|627.28|623.28|627.43|623.43|627.27|623.27|23
1623790920000|2021-06-15 21:02:00|627.27|623.27|627.37|623.37|627.37|623.37|627.27|623.27|15
1623790930000|2021-06-15 21:02:10|627.36|623.36|627.33|623.33|627.41|623.41|627.31|623.31|21
1623790940000|2021-06-15 21:02:20|627.31|623.31|626.92|622.92|627.32|623.32|626.9|622.9|27
1623790950000|2021-06-15 21:02:30|626.89|622.89|626.67|622.67|626.89|622.89|626.66|622.66|30
1623790960000|2021-06-15 21:02:40|626.68|622.68|626.68|622.68|626.69|622.69|626.67|622.67|11
1623790970000|2021-06-15 21:02:50|626.69|622.69|626.54|622.54|626.7|622.7|626.54|622.54|19
1623790980000|2021-06-15 21:03:00|626.52|622.52|626.64|622.64|626.64|622.64|626.49|622.49|20
1623790990000|2021-06-15 21:03:10|626.73|622.73|626.89|622.89|626.91|622.91|626.73|622.73|17
1623791000000|2021-06-15 21:03:20|626.88|622.88|626.92|622.92|626.93|622.93|626.88|622.88|8
1623791010000|2021-06-15 21:03:30|626.93|622.93|627.11|623.11|627.25|623.25|626.93|622.93|28
1623791020000|2021-06-15 21:03:40|627.12|623.12|627.16|623.16|627.17|623.17|627.05|623.05|9
1623791030000|2021-06-15 21:03:50|627.17|623.17|627.43|623.43|627.44|623.44|627.17|623.17|21
1623791040000|2021-06-15 21:04:00|627.42|623.42|627.42|623.42|627.44|623.44|627.4|623.4|21
1623791050000|2021-06-15 21:04:10|627.45|623.45|627.93|623.93|627.93|623.93|627.45|623.45|22
1623791060000|2021-06-15 21:04:20|627.94|623.94|627.92|623.92|627.94|623.94|627.84|623.84|14
1623791070000|2021-06-15 21:04:30|627.89|623.89|627.94|623.94|627.94|623.94|627.88|623.88|14
1623791080000|2021-06-15 21:04:40|627.97|623.97|627.97|623.97|627.98|623.98|627.96|623.96|11
1623791090000|2021-06-15 21:04:50|627.98|623.98|628|624|628|624|627.97|623.97|7
1623791100000|2021-06-15 21:05:00|628.02|624.02|627.57|623.57|628.02|624.02|627.57|623.57|17
1623791110000|2021-06-15 21:05:10|627.6|623.6|627.63|623.63|627.64|623.64|627.59|623.59|10
1623791120000|2021-06-15 21:05:20|627.64|623.64|627.76|623.76|627.76|623.76|627.64|623.64|9
1623791130000|2021-06-15 21:05:30|627.77|623.77|627.95|623.95|627.95|623.95|627.76|623.76|6
1623791140000|2021-06-15 21:05:40|627.97|623.97|628|624|628.02|624.02|627.97|623.97|14
1623791150000|2021-06-15 21:05:50|627.99|623.99|628.11|624.11|628.13|624.13|627.97|623.97|19
1623791160000|2021-06-15 21:06:00|628.1|624.1|628.48|624.48|628.49|624.49|628.1|624.1|24
1623791170000|2021-06-15 21:06:10|628.49|624.49|628.01|624.01|628.49|624.49|627.95|623.95|27
1623791180000|2021-06-15 21:06:20|628.02|624.02|627.97|623.97|628.02|624.02|627.92|623.92|19
1623791190000|2021-06-15 21:06:30|627.96|623.96|628.24|624.24|628.26|624.26|627.96|623.96|22
1623791200000|2021-06-15 21:06:40|628.23|624.23|628.33|624.33|628.34|624.34|628.17|624.17|23
1623791210000|2021-06-15 21:06:50|628.35|624.35|628.45|624.45|628.47|624.47|628.34|624.34|19
1623791220000|2021-06-15 21:07:00|628.46|624.46|628.69|624.69|628.69|624.69|628.45|624.45|23
1623791230000|2021-06-15 21:07:10|628.7|624.7|628.67|624.67|628.8|624.8|628.61|624.61|24
1623791240000|2021-06-15 21:07:20|628.66|624.66|628.65|624.65|628.7|624.7|628.6|624.6|19
1623791250000|2021-06-15 21:07:30|628.68|624.68|628.63|624.63|628.68|624.68|628.61|624.61|20
1623791260000|2021-06-15 21:07:40|628.64|624.64|628.43|624.43|628.67|624.67|628.38|624.38|25
1623791270000|2021-06-15 21:07:50|628.4|624.4|628.38|624.38|628.43|624.43|628.32|624.32|23
1623791280000|2021-06-15 21:08:00|628.35|624.35|628.37|624.37|628.41|624.41|628.35|624.35|21
1623791290000|2021-06-15 21:08:10|628.35|624.35|628.16|624.16|628.35|624.35|628.15|624.15|34
1623791300000|2021-06-15 21:08:20|628.17|624.17|628.15|624.15|628.19|624.19|628.13|624.13|23
1623791310000|2021-06-15 21:08:30|628.07|624.07|628.06|624.06|628.15|624.15|628|624|27
1623791320000|2021-06-15 21:08:40|628.07|624.07|628.1|624.1|628.16|624.16|627.98|623.98|21
1623791330000|2021-06-15 21:08:50|628.13|624.13|628|624|628.18|624.18|628|624|24
1623791340000|2021-06-15 21:09:00|628.01|624.01|627.84|623.84|628.03|624.03|627.81|623.81|24
1623791350000|2021-06-15 21:09:10|627.86|623.86|627.84|623.84|627.86|623.86|627.82|623.82|17
1623791360000|2021-06-15 21:09:20|627.83|623.83|627.26|623.26|627.84|623.84|627.26|623.26|26
1623791370000|2021-06-15 21:09:30|627.24|623.24|627.19|623.19|627.27|623.27|627.18|623.18|26
1623791380000|2021-06-15 21:09:40|627.18|623.18|626.93|622.93|627.18|623.18|626.93|622.93|21
1623791390000|2021-06-15 21:09:50|626.91|622.91|626.93|622.93|626.94|622.94|626.89|622.89|24
1623791400000|2021-06-15 21:10:00|626.84|622.84|626.87|622.87|626.88|622.88|626.82|622.82|20
1623791410000|2021-06-15 21:10:10|626.88|622.88|627.48|623.48|627.49|623.49|626.88|622.88|28
1623791420000|2021-06-15 21:10:20|627.49|623.49|627.51|623.51|627.51|623.51|627.47|623.47|16
1623791430000|2021-06-15 21:10:30|627.58|623.58|627.57|623.57|627.58|623.58|627.57|623.57|2
1623791440000|2021-06-15 21:10:40|627.56|623.56|627.5|623.5|627.57|623.57|627.5|623.5|10
1623791450000|2021-06-15 21:10:50|627.47|623.47|627.47|623.47|627.48|623.48|627.46|623.46|6
1623791460000|2021-06-15 21:11:00|627.48|623.48|627.9|623.9|627.9|623.9|627.48|623.48|22
1623791470000|2021-06-15 21:11:10|627.91|623.91|627.93|623.93|627.94|623.94|627.89|623.89|18
1623791480000|2021-06-15 21:11:20|627.94|623.94|627.96|623.96|627.96|623.96|627.92|623.92|11
1623791490000|2021-06-15 21:11:30|627.97|623.97|628.25|624.25|628.27|624.27|627.97|623.97|23
1623791500000|2021-06-15 21:11:40|628.26|624.26|628.2|624.2|628.26|624.26|628.07|624.07|21
1623791510000|2021-06-15 21:11:50|628.25|624.25|628.31|624.31|628.31|624.31|628.25|624.25|18
1623791520000|2021-06-15 21:12:00|628.25|624.25|628.58|624.58|628.67|624.67|628.25|624.25|15
1623791530000|2021-06-15 21:12:10|628.59|624.59|628.63|624.63|628.66|624.66|628.59|624.59|13
1623791540000|2021-06-15 21:12:20|628.64|624.64|628.58|624.58|628.65|624.65|628.57|624.57|17
1623791550000|2021-06-15 21:12:30|628.59|624.59|628.46|624.46|628.59|624.59|628.46|624.46|8
1623791560000|2021-06-15 21:12:40|628.5|624.5|628.34|624.34|628.55|624.55|628.34|624.34|24
1623791570000|2021-06-15 21:12:50|628.33|624.33|628.05|624.05|628.33|624.33|628.05|624.05|19
1623791580000|2021-06-15 21:13:00|628.07|624.07|628.07|624.07|628.08|624.08|628.04|624.04|12
1623791590000|2021-06-15 21:13:10|628.05|624.05|628.11|624.11|628.11|624.11|628.05|624.05|19
1623791600000|2021-06-15 21:13:20|628.1|624.1|627.93|623.93|628.11|624.11|627.91|623.91|19
1623791610000|2021-06-15 21:13:30|627.92|623.92|627.93|623.93|627.93|623.93|627.91|623.91|12
1623791620000|2021-06-15 21:13:40|627.94|623.94|627.9|623.9|627.94|623.94|627.9|623.9|5
1623791630000|2021-06-15 21:13:50|627.91|623.91|627.91|623.91|627.91|623.91|627.91|623.91|1
1623791640000|2021-06-15 21:14:00|627.9|623.9|627.95|623.95|627.95|623.95|627.9|623.9|9
1623791650000|2021-06-15 21:14:10|627.96|623.96|627.94|623.94|627.96|623.96|627.94|623.94|2
1623791660000|2021-06-15 21:14:20|627.95|623.95|627.93|623.93|627.95|623.95|627.93|623.93|4
1623791670000|2021-06-15 21:14:30|627.94|623.94|627.93|623.93|627.94|623.94|627.93|623.93|4
1623791680000|2021-06-15 21:14:40|627.94|623.94|627.93|623.93|627.94|623.94|627.93|623.93|4
1623791710000|2021-06-15 21:15:10|627.92|623.92|627.94|623.94|627.94|623.94|627.91|623.91|5
1623791720000|2021-06-15 21:15:20|627.97|623.97|628.16|624.16|628.16|624.16|627.97|623.97|9
1623791730000|2021-06-15 21:15:30|628.17|624.17|628.13|624.13|628.17|624.17|628.12|624.12|6
1623791740000|2021-06-15 21:15:40|628.15|624.15|628.2|624.2|628.2|624.2|628.15|624.15|7
1623791750000|2021-06-15 21:15:50|628.18|624.18|628.18|624.18|628.23|624.23|628.17|624.17|15
1623791760000|2021-06-15 21:16:00|628.15|624.15|628.39|624.39|628.39|624.39|628.15|624.15|19
1623791770000|2021-06-15 21:16:10|628.4|624.4|628.83|624.83|628.84|624.84|628.4|624.4|18
1623791780000|2021-06-15 21:16:20|628.84|624.84|628.84|624.84|628.85|624.85|628.84|624.84|9
1623791800000|2021-06-15 21:16:40|628.85|624.85|628.87|624.87|628.87|624.87|628.85|624.85|3
1623791810000|2021-06-15 21:16:50|628.88|624.88|628.89|624.89|628.89|624.89|628.88|624.88|2
1623791820000|2021-06-15 21:17:00|628.9|624.9|629.04|625.04|629.04|625.04|628.87|624.87|9
1623791830000|2021-06-15 21:17:10|629.05|625.05|629.01|625.01|629.05|625.05|628.99|624.99|11
1623791840000|2021-06-15 21:17:20|629.04|625.04|629.01|625.01|629.04|625.04|629.01|625.01|5
1623791850000|2021-06-15 21:17:30|629.1|625.1|629.05|625.05|629.1|625.1|629.05|625.05|9
1623791860000|2021-06-15 21:17:40|629.06|625.06|629.06|625.06|629.06|625.06|629.05|625.05|5
1623791870000|2021-06-15 21:17:50|629.05|625.05|629.06|625.06|629.06|625.06|629.05|625.05|12
1623791880000|2021-06-15 21:18:00|629.05|625.05|629.05|625.05|629.06|625.06|629.05|625.05|7
1623791890000|2021-06-15 21:18:10|629.06|625.06|629.02|625.02|629.06|625.06|629.02|625.02|13
1623791900000|2021-06-15 21:18:20|629.04|625.04|629|625|629.04|625.04|629|625|8
1623791910000|2021-06-15 21:18:30|629.09|625.09|629.02|625.02|629.09|625.09|629.01|625.01|17
1623791920000|2021-06-15 21:18:40|629.04|625.04|628.98|624.98|629.04|625.04|628.97|624.97|8
1623791940000|2021-06-15 21:19:00|628.96|624.96|628.96|624.96|628.97|624.97|628.96|624.96|5
1623791950000|2021-06-15 21:19:10|628.95|624.95|628.96|624.96|628.98|624.98|628.95|624.95|9
1623791960000|2021-06-15 21:19:20|628.95|624.95|628.95|624.95|628.96|624.96|628.95|624.95|5
1623791970000|2021-06-15 21:19:30|628.97|624.97|628.9|624.9|628.97|624.97|628.9|624.9|5
1623791980000|2021-06-15 21:19:40|628.92|624.92|628.91|624.91|628.92|624.92|628.9|624.9|4
1623791990000|2021-06-15 21:19:50|628.9|624.9|628.9|624.9|628.91|624.91|628.89|624.89|5
1623792000000|2021-06-15 21:20:00|628.89|624.89|629.03|625.03|629.05|625.05|628.86|624.86|22
1623792010000|2021-06-15 21:20:10|629.04|625.04|629.04|625.04|629.09|625.09|629.02|625.02|16
1623792020000|2021-06-15 21:20:20|629.05|625.05|628.97|624.97|629.09|625.09|628.97|624.97|17
1623792030000|2021-06-15 21:20:30|628.99|624.99|628.96|624.96|628.99|624.99|628.94|624.94|16
1623792040000|2021-06-15 21:20:40|628.97|624.97|628.95|624.95|628.98|624.98|628.94|624.94|22
1623792050000|2021-06-15 21:20:50|628.97|624.97|628.9|624.9|628.98|624.98|628.9|624.9|8
1623792060000|2021-06-15 21:21:00|628.91|624.91|628.85|624.85|628.91|624.91|628.85|624.85|2
1623792070000|2021-06-15 21:21:10|628.83|624.83|628.84|624.84|628.86|624.86|628.83|624.83|5
1623792080000|2021-06-15 21:21:20|628.86|624.86|628.65|624.65|628.87|624.87|628.65|624.65|12
1623792090000|2021-06-15 21:21:30|628.66|624.66|628.61|624.61|628.73|624.73|628.61|624.61|19
1623792100000|2021-06-15 21:21:40|628.58|624.58|628.5|624.5|628.61|624.61|628.49|624.49|12
1623792110000|2021-06-15 21:21:50|628.48|624.48|628.45|624.45|628.48|624.48|628.45|624.45|2
1623792120000|2021-06-15 21:22:00|628.44|624.44|628.46|624.46|628.47|624.47|628.44|624.44|5
1623792130000|2021-06-15 21:22:10|628.45|624.45|628.22|624.22|628.45|624.45|628.22|624.22|9
1623792140000|2021-06-15 21:22:20|628.23|624.23|628.17|624.17|628.23|624.23|628.16|624.16|14
1623792150000|2021-06-15 21:22:30|628.16|624.16|628.15|624.15|628.16|624.16|628.15|624.15|6
1623792160000|2021-06-15 21:22:40|628.16|624.16|628.14|624.14|628.18|624.18|628.14|624.14|8
1623792170000|2021-06-15 21:22:50|628.15|624.15|628.16|624.16|628.16|624.16|628.14|624.14|8
1623792180000|2021-06-15 21:23:00|628.18|624.18|628.36|624.36|628.38|624.38|628.18|624.18|15
1623792200000|2021-06-15 21:23:20|628.35|624.35|628.38|624.38|628.38|624.38|628.35|624.35|6
1623792210000|2021-06-15 21:23:30|628.36|624.36|628.37|624.37|628.37|624.37|628.36|624.36|4
1623792220000|2021-06-15 21:23:40|628.38|624.38|628.37|624.37|628.38|624.38|628.34|624.34|9
1623792230000|2021-06-15 21:23:50|628.38|624.38|628.41|624.41|628.42|624.42|628.36|624.36|7
1623792240000|2021-06-15 21:24:00|628.42|624.42|628.41|624.41|628.42|624.42|628.41|624.41|4
1623792250000|2021-06-15 21:24:10|628.42|624.42|628.42|624.42|628.42|624.42|628.41|624.41|3
1623792260000|2021-06-15 21:24:20|628.43|624.43|628.42|624.42|628.43|624.43|628.42|624.42|8
1623792270000|2021-06-15 21:24:30|628.43|624.43|628.42|624.42|628.43|624.43|628.42|624.42|4
1623792280000|2021-06-15 21:24:40|628.43|624.43|628.43|624.43|628.43|624.43|628.43|624.43|1
1623792290000|2021-06-15 21:24:50|628.51|624.51|628.48|624.48|628.52|624.52|628.47|624.47|6
1623792300000|2021-06-15 21:25:00|628.45|624.45|628.52|624.52|628.53|624.53|628.45|624.45|6
1623792310000|2021-06-15 21:25:10|628.51|624.51|628.53|624.53|628.53|624.53|628.51|624.51|4
1623792320000|2021-06-15 21:25:20|628.51|624.51|628.55|624.55|628.55|624.55|628.51|624.51|3
1623792330000|2021-06-15 21:25:30|628.58|624.58|628.56|624.56|628.58|624.58|628.55|624.55|9
1623792340000|2021-06-15 21:25:40|628.54|624.54|628.57|624.57|628.57|624.57|628.53|624.53|3
1623792350000|2021-06-15 21:25:50|628.58|624.58|628.59|624.59|628.59|624.59|628.58|624.58|4
1623792360000|2021-06-15 21:26:00|628.6|624.6|628.6|624.6|628.6|624.6|628.59|624.59|3
1623792370000|2021-06-15 21:26:10|628.59|624.59|628.46|624.46|628.59|624.59|628.46|624.46|8
1623792380000|2021-06-15 21:26:20|628.47|624.47|628.47|624.47|628.48|624.48|628.47|624.47|3
1623792390000|2021-06-15 21:26:30|628.46|624.46|628.44|624.44|628.46|624.46|628.44|624.44|2
1623792400000|2021-06-15 21:26:40|628.46|624.46|628.63|624.63|628.63|624.63|628.45|624.45|6
1623792410000|2021-06-15 21:26:50|628.61|624.61|628.62|624.62|628.62|624.62|628.61|624.61|6
1623792420000|2021-06-15 21:27:00|628.63|624.63|628.63|624.63|628.64|624.64|628.6|624.6|9
1623792430000|2021-06-15 21:27:10|628.6|624.6|628.57|624.57|628.64|624.64|628.57|624.57|9
1623792440000|2021-06-15 21:27:20|628.6|624.6|628.59|624.59|628.62|624.62|628.57|624.57|12
1623792450000|2021-06-15 21:27:30|628.6|624.6|628.59|624.59|628.61|624.61|628.58|624.58|13
1623792460000|2021-06-15 21:27:40|628.63|624.63|628.57|624.57|628.63|624.63|628.57|624.57|10
1623792470000|2021-06-15 21:27:50|628.59|624.59|628.61|624.61|628.62|624.62|628.57|624.57|15
1623792480000|2021-06-15 21:28:00|628.63|624.63|628.6|624.6|628.64|624.64|628.59|624.59|7
1623792490000|2021-06-15 21:28:10|628.58|624.58|628.63|624.63|628.63|624.63|628.58|624.58|4
1623792500000|2021-06-15 21:28:20|628.6|624.6|628.6|624.6|628.63|624.63|628.59|624.59|13
1623792510000|2021-06-15 21:28:30|628.59|624.59|628.61|624.61|628.61|624.61|628.59|624.59|5
1623792520000|2021-06-15 21:28:40|628.6|624.6|628.62|624.62|628.64|624.64|628.6|624.6|10
1623792530000|2021-06-15 21:28:50|628.61|624.61|628.61|624.61|628.62|624.62|628.61|624.61|3
1623792540000|2021-06-15 21:29:00|628.64|624.64|628.71|624.71|628.72|624.72|628.61|624.61|16
1623792550000|2021-06-15 21:29:10|628.7|624.7|628.71|624.71|628.71|624.71|628.7|624.7|4
1623792560000|2021-06-15 21:29:20|628.7|624.7|628.71|624.71|628.71|624.71|628.68|624.68|5
1623792570000|2021-06-15 21:29:30|628.7|624.7|628.7|624.7|628.71|624.71|628.7|624.7|3
1623792580000|2021-06-15 21:29:40|628.71|624.71|628.71|624.71|628.71|624.71|628.71|624.71|1
1623792590000|2021-06-15 21:29:50|628.72|624.72|628.77|624.77|628.81|624.81|628.72|624.72|4
1623792600000|2021-06-15 21:30:00|628.79|624.79|628.87|624.87|628.89|624.89|628.79|624.79|8
1623792610000|2021-06-15 21:30:10|628.88|624.88|628.97|624.97|628.99|624.99|628.87|624.87|10
1623792620000|2021-06-15 21:30:20|628.98|624.98|628.98|624.98|628.99|624.99|628.95|624.95|16
1623792630000|2021-06-15 21:30:30|628.99|624.99|628.99|624.99|628.99|624.99|628.98|624.98|5
1623792640000|2021-06-15 21:30:40|628.98|624.98|628.99|624.99|628.99|624.99|628.98|624.98|8
1623792650000|2021-06-15 21:30:50|628.98|624.98|629|625|629|625|628.98|624.98|18
1623792660000|2021-06-15 21:31:00|628.99|624.99|628.99|624.99|629.01|625.01|628.97|624.97|22
1623792670000|2021-06-15 21:31:10|628.98|624.98|628.97|624.97|628.99|624.99|628.97|624.97|18
1623792680000|2021-06-15 21:31:20|628.98|624.98|628.98|624.98|628.99|624.99|628.97|624.97|9
1623792690000|2021-06-15 21:31:30|628.97|624.97|628.98|624.98|628.99|624.99|628.97|624.97|14
1623792700000|2021-06-15 21:31:40|628.99|624.99|628.99|624.99|629|625|628.98|624.98|13
1623792710000|2021-06-15 21:31:50|628.98|624.98|628.99|624.99|628.99|624.99|628.95|624.95|17
1623792720000|2021-06-15 21:32:00|628.97|624.97|628.98|624.98|628.99|624.99|628.96|624.96|11
1623792730000|2021-06-15 21:32:10|628.99|624.99|628.98|624.98|629|625|628.97|624.97|16
1623792740000|2021-06-15 21:32:20|628.99|624.99|628.98|624.98|629|625|628.98|624.98|3
1623792750000|2021-06-15 21:32:30|628.99|624.99|628.99|624.99|628.99|624.99|628.97|624.97|5
1623792760000|2021-06-15 21:32:40|629|625|628.99|624.99|629|625|628.97|624.97|7
1623792770000|2021-06-15 21:32:50|628.98|624.98|629|625|629|625|628.97|624.97|5
1623792780000|2021-06-15 21:33:00|629.03|625.03|629.07|625.07|629.07|625.07|629.03|625.03|5
1623792790000|2021-06-15 21:33:10|629.06|625.06|629.07|625.07|629.07|625.07|629.06|625.06|2
1623792800000|2021-06-15 21:33:20|629.08|625.08|629.08|625.08|629.08|625.08|629.06|625.06|6
1623792810000|2021-06-15 21:33:30|629.06|625.06|629.08|625.08|629.08|625.08|629.06|625.06|4
1623792820000|2021-06-15 21:33:40|629.09|625.09|629|625|629.09|625.09|629|625|9
1623792830000|2021-06-15 21:33:50|628.99|624.99|628.99|624.99|628.99|624.99|628.98|624.98|7
1623792840000|2021-06-15 21:34:00|628.98|624.98|628.94|624.94|628.98|624.98|628.93|624.93|11
1623792850000|2021-06-15 21:34:10|628.96|624.96|628.93|624.93|628.96|624.96|628.93|624.93|10
1623792860000|2021-06-15 21:34:20|628.96|624.96|628.96|624.96|628.98|624.98|628.93|624.93|19
1623792870000|2021-06-15 21:34:30|628.97|624.97|628.98|624.98|628.98|624.98|628.96|624.96|8
1623792880000|2021-06-15 21:34:40|628.99|624.99|629.09|625.09|629.09|625.09|628.98|624.98|12
1623792890000|2021-06-15 21:34:50|629.07|625.07|629.09|625.09|629.1|625.1|629.06|625.06|13
1623792900000|2021-06-15 21:35:00|629.1|625.1|629.12|625.12|629.12|625.12|629.08|625.08|13
1623792910000|2021-06-15 21:35:10|629.16|625.16|629.55|625.55|629.56|625.56|629.16|625.16|18
1623792920000|2021-06-15 21:35:20|629.56|625.56|629.56|625.56|629.57|625.57|629.55|625.55|9
1623792930000|2021-06-15 21:35:30|629.57|625.57|629.55|625.55|629.57|625.57|629.55|625.55|4
1623792940000|2021-06-15 21:35:40|629.58|625.58|629.68|625.68|629.68|625.68|629.57|625.57|4
1623792960000|2021-06-15 21:36:00|629.67|625.67|629.68|625.68|629.69|625.69|629.64|625.64|11
1623792970000|2021-06-15 21:36:10|629.67|625.67|629.67|625.67|629.67|625.67|629.67|625.67|1
1623792980000|2021-06-15 21:36:20|629.68|625.68|629.7|625.7|629.72|625.72|629.68|625.68|5
1623792990000|2021-06-15 21:36:30|629.72|625.72|629.72|625.72|629.75|625.75|629.7|625.7|15
1623793000000|2021-06-15 21:36:40|629.75|625.75|629.71|625.71|629.75|625.75|629.71|625.71|15
1623793010000|2021-06-15 21:36:50|629.72|625.72|629.7|625.7|629.73|625.73|629.7|625.7|13
1623793020000|2021-06-15 21:37:00|629.73|625.73|629.76|625.76|629.76|625.76|629.72|625.72|3
1623793030000|2021-06-15 21:37:10|629.75|625.75|629.76|625.76|629.76|625.76|629.74|625.74|4
1623793040000|2021-06-15 21:37:20|629.75|625.75|629.76|625.76|629.76|625.76|629.75|625.75|4
1623793050000|2021-06-15 21:37:30|629.77|625.77|629.76|625.76|629.77|625.77|629.75|625.75|4
1623793060000|2021-06-15 21:37:40|629.77|625.77|629.79|625.79|629.8|625.8|629.77|625.77|6
1623793070000|2021-06-15 21:37:50|629.78|625.78|629.79|625.79|629.81|625.81|629.78|625.78|5
1623793080000|2021-06-15 21:38:00|629.82|625.82|629.82|625.82|629.84|625.84|629.82|625.82|10
1623793090000|2021-06-15 21:38:10|629.83|625.83|629.8|625.8|629.83|625.83|629.79|625.79|20
1623793100000|2021-06-15 21:38:20|629.79|625.79|629.75|625.75|629.8|625.8|629.74|625.74|18
1623793110000|2021-06-15 21:38:30|629.76|625.76|629.74|625.74|629.76|625.76|629.74|625.74|7
1623793120000|2021-06-15 21:38:40|629.71|625.71|629.72|625.72|629.73|625.73|629.71|625.71|3
1623793150000|2021-06-15 21:39:10|629.7|625.7|629.72|625.72|629.72|625.72|629.7|625.7|6
1623793160000|2021-06-15 21:39:20|629.71|625.71|629.68|625.68|629.71|625.71|629.67|625.67|5
1623793170000|2021-06-15 21:39:30|629.67|625.67|629.61|625.61|629.68|625.68|629.61|625.61|10
1623793180000|2021-06-15 21:39:40|629.52|625.52|629.52|625.52|629.52|625.52|629.52|625.52|1
1623793190000|2021-06-15 21:39:50|629.49|625.49|629.47|625.47|629.5|625.5|629.47|625.47|7
1623793200000|2021-06-15 21:40:00|629.48|625.48|629.52|625.52|629.52|625.52|629.48|625.48|11
1623793220000|2021-06-15 21:40:20|629.51|625.51|629.53|625.53|629.53|625.53|629.51|625.51|7
1623793230000|2021-06-15 21:40:30|629.52|625.52|629.55|625.55|629.55|625.55|629.51|625.51|6
1623793240000|2021-06-15 21:40:40|629.54|625.54|629.54|625.54|629.54|625.54|629.54|625.54|1
1623793260000|2021-06-15 21:41:00|629.55|625.55|629.56|625.56|629.56|625.56|629.54|625.54|3
1623793270000|2021-06-15 21:41:10|629.57|625.57|629.58|625.58|629.58|625.58|629.57|625.57|2
1623793280000|2021-06-15 21:41:20|629.59|625.59|629.43|625.43|629.59|625.59|629.43|625.43|8
1623793290000|2021-06-15 21:41:30|629.28|625.28|629.26|625.26|629.29|625.29|629.24|625.24|6
1623793300000|2021-06-15 21:41:40|629.25|625.25|629.25|625.25|629.25|625.25|629.23|625.23|7
1623793310000|2021-06-15 21:41:50|629.23|625.23|629.25|625.25|629.25|625.25|629.23|625.23|9
1623793320000|2021-06-15 21:42:00|629.24|625.24|629.24|625.24|629.24|625.24|629.23|625.23|7
1623793330000|2021-06-15 21:42:10|629.23|625.23|629.24|625.24|629.24|625.24|629.23|625.23|2
1623793340000|2021-06-15 21:42:20|629.23|625.23|629.13|625.13|629.23|625.23|629.13|625.13|7
1623793350000|2021-06-15 21:42:30|629.01|625.01|628.97|624.97|629.03|625.03|628.97|624.97|4
1623793380000|2021-06-15 21:43:00|628.98|624.98|628.97|624.97|628.98|624.98|628.97|624.97|2
1623793390000|2021-06-15 21:43:10|628.98|624.98|628.98|624.98|628.98|624.98|628.97|624.97|7
1623793400000|2021-06-15 21:43:20|628.99|624.99|628.97|624.97|628.99|624.99|628.97|624.97|7
1623793410000|2021-06-15 21:43:30|628.98|624.98|628.98|624.98|628.98|624.98|628.98|624.98|1
1623793420000|2021-06-15 21:43:40|628.97|624.97|628.99|624.99|628.99|624.99|628.97|624.97|4
1623793460000|2021-06-15 21:44:20|628.98|624.98|628.97|624.97|628.99|624.99|628.96|624.96|8
1623793470000|2021-06-15 21:44:30|628.99|624.99|628.98|624.98|629|625|628.98|624.98|10
1623793480000|2021-06-15 21:44:40|628.97|624.97|628.95|624.95|628.97|624.97|628.95|624.95|4
1623793500000|2021-06-15 21:45:00|628.96|624.96|628.96|624.96|628.96|624.96|628.95|624.95|3
1623793510000|2021-06-15 21:45:10|628.95|624.95|628.96|624.96|628.96|624.96|628.95|624.95|2
1623793520000|2021-06-15 21:45:20|628.97|624.97|628.97|624.97|628.97|624.97|628.96|624.96|3
1623793530000|2021-06-15 21:45:30|628.98|624.98|628.98|624.98|628.98|624.98|628.98|624.98|1
1623793540000|2021-06-15 21:45:40|628.99|624.99|629|625|629.02|625.02|628.99|624.99|4
1623793550000|2021-06-15 21:45:50|629.01|625.01|628.99|624.99|629.01|625.01|628.98|624.98|5
1623793560000|2021-06-15 21:46:00|629|625|629.04|625.04|629.04|625.04|628.99|624.99|7
1623793570000|2021-06-15 21:46:10|629.03|625.03|629.07|625.07|629.07|625.07|629.03|625.03|4
1623793580000|2021-06-15 21:46:20|629.05|625.05|629.06|625.06|629.06|625.06|629.05|625.05|6
1623793590000|2021-06-15 21:46:30|629.05|625.05|629.05|625.05|629.07|625.07|629.05|625.05|9
1623793600000|2021-06-15 21:46:40|629.06|625.06|628.98|624.98|629.06|625.06|628.98|624.98|12
1623793610000|2021-06-15 21:46:50|628.95|624.95|628.88|624.88|628.95|624.95|628.88|624.88|10
1623793620000|2021-06-15 21:47:00|628.78|624.78|628.74|624.74|628.83|624.83|628.73|624.73|5
1623793630000|2021-06-15 21:47:10|628.73|624.73|628.47|624.47|628.73|624.73|628.47|624.47|8
1623793640000|2021-06-15 21:47:20|628.48|624.48|628.47|624.47|628.48|624.48|628.47|624.47|4
1623793650000|2021-06-15 21:47:30|628.36|624.36|628.38|624.38|628.39|624.39|628.36|624.36|7
1623793660000|2021-06-15 21:47:40|628.39|624.39|628.19|624.19|628.39|624.39|628.19|624.19|6
1623793670000|2021-06-15 21:47:50|628.17|624.17|628.01|624.01|628.17|624.17|627.95|623.95|15
1623793680000|2021-06-15 21:48:00|628|624|628.01|624.01|628.03|624.03|628|624|4
1623793690000|2021-06-15 21:48:10|628|624|627.96|623.96|628|624|627.96|623.96|5
1623793700000|2021-06-15 21:48:20|627.95|623.95|627.69|623.69|627.96|623.96|627.69|623.69|19
1623793710000|2021-06-15 21:48:30|627.67|623.67|627.78|623.78|627.88|623.88|627.67|623.67|16
1623793720000|2021-06-15 21:48:40|627.76|623.76|627.68|623.68|627.81|623.81|627.67|623.67|25
1623793730000|2021-06-15 21:48:50|627.67|623.67|627.58|623.58|627.68|623.68|627.58|623.58|8
1623793740000|2021-06-15 21:49:00|627.64|623.64|627.58|623.58|627.72|623.72|627.57|623.57|20
1623793750000|2021-06-15 21:49:10|627.63|623.63|627.59|623.59|627.64|623.64|627.58|623.58|12
1623793770000|2021-06-15 21:49:30|627.58|623.58|627.65|623.65|627.65|623.65|627.58|623.58|3
1623793790000|2021-06-15 21:49:50|627.64|623.64|627.63|623.63|627.65|623.65|627.63|623.63|4
1623793800000|2021-06-15 21:50:00|627.64|623.64|627.64|623.64|627.65|623.65|627.64|623.64|3
1623793810000|2021-06-15 21:50:10|627.65|623.65|627.6|623.6|627.65|623.65|627.6|623.6|3
1623793830000|2021-06-15 21:50:30|627.61|623.61|627.65|623.65|627.66|623.66|627.56|623.56|9
1623793840000|2021-06-15 21:50:40|627.66|623.66|627.68|623.68|627.71|623.71|627.65|623.65|8
1623793850000|2021-06-15 21:50:50|627.7|623.7|627.7|623.7|627.73|623.73|627.68|623.68|13
1623793860000|2021-06-15 21:51:00|627.71|623.71|627.8|623.8|627.81|623.81|627.68|623.68|21
1623793870000|2021-06-15 21:51:10|627.87|623.87|628.01|624.01|628.04|624.04|627.85|623.85|17
1623793880000|2021-06-15 21:51:20|628|624|628.12|624.12|628.12|624.12|628|624|20
1623793890000|2021-06-15 21:51:30|628.15|624.15|628.06|624.06|628.15|624.15|628.04|624.04|8
1623793900000|2021-06-15 21:51:40|628.04|624.04|628.05|624.05|628.05|624.05|628.03|624.03|12
1623793910000|2021-06-15 21:51:50|628.04|624.04|628.06|624.06|628.11|624.11|628.04|624.04|11
1623793920000|2021-06-15 21:52:00|628.04|624.04|627.97|623.97|628.05|624.05|627.97|623.97|16
1623793930000|2021-06-15 21:52:10|627.98|623.98|627.76|623.76|627.98|623.98|627.76|623.76|9
1623793940000|2021-06-15 21:52:20|627.75|623.75|627.75|623.75|627.75|623.75|627.75|623.75|1
1623793950000|2021-06-15 21:52:30|627.72|623.72|627.71|623.71|627.72|623.72|627.71|623.71|4
1623793960000|2021-06-15 21:52:40|627.72|623.72|627.71|623.71|627.72|623.72|627.7|623.7|4
1623793980000|2021-06-15 21:53:00|627.7|623.7|627.64|623.64|627.7|623.7|627.61|623.61|4
1623793990000|2021-06-15 21:53:10|627.65|623.65|627.65|623.65|627.65|623.65|627.64|623.64|3
1623794000000|2021-06-15 21:53:20|627.64|623.64|627.67|623.67|627.68|623.68|627.61|623.61|9
1623794010000|2021-06-15 21:53:30|627.68|623.68|627.71|623.71|627.71|623.71|627.66|623.66|7
1623794020000|2021-06-15 21:53:40|627.69|623.69|627.68|623.68|627.7|623.7|627.68|623.68|3
1623794030000|2021-06-15 21:53:50|627.69|623.69|627.69|623.69|627.69|623.69|627.67|623.67|3
1623794050000|2021-06-15 21:54:10|627.7|623.7|627.73|623.73|627.74|623.74|627.69|623.69|9
1623794060000|2021-06-15 21:54:20|627.74|623.74|627.73|623.73|627.74|623.74|627.73|623.73|2
1623794070000|2021-06-15 21:54:30|627.75|623.75|627.75|623.75|627.76|623.76|627.75|623.75|5
1623794080000|2021-06-15 21:54:40|627.76|623.76|627.72|623.72|627.76|623.76|627.71|623.71|7
1623794090000|2021-06-15 21:54:50|627.73|623.73|627.72|623.72|627.73|623.73|627.7|623.7|3
1623794100000|2021-06-15 21:55:00|627.73|623.73|627.79|623.79|627.79|623.79|627.73|623.73|9
1623794110000|2021-06-15 21:55:10|627.83|623.83|627.97|623.97|627.97|623.97|627.81|623.81|14
1623794120000|2021-06-15 21:55:20|628|624|627.98|623.98|628.01|624.01|627.97|623.97|13
1623794130000|2021-06-15 21:55:30|627.99|623.99|628.03|624.03|628.04|624.04|627.99|623.99|13
1623794140000|2021-06-15 21:55:40|628.05|624.05|628.06|624.06|628.07|624.07|628.05|624.05|3
1623794150000|2021-06-15 21:55:50|628.05|624.05|628.04|624.04|628.06|624.06|628.03|624.03|6
1623794160000|2021-06-15 21:56:00|628.05|624.05|627.99|623.99|628.07|624.07|627.99|623.99|10
1623794170000|2021-06-15 21:56:10|628.04|624.04|627.97|623.97|628.06|624.06|627.95|623.95|12
1623794210000|2021-06-15 21:56:50|627.95|623.95|627.78|623.78|627.95|623.95|627.78|623.78|3
1623794220000|2021-06-15 21:57:00|627.79|623.79|627.89|623.89|627.92|623.92|627.79|623.79|11
1623794230000|2021-06-15 21:57:10|627.9|623.9|627.88|623.88|627.93|623.93|627.88|623.88|11
1623794240000|2021-06-15 21:57:20|627.91|623.91|627.9|623.9|627.91|623.91|627.87|623.87|10
1623794250000|2021-06-15 21:57:30|627.91|623.91|627.9|623.9|627.91|623.91|627.89|623.89|4
1623794260000|2021-06-15 21:57:40|627.89|623.89|627.87|623.87|627.9|623.9|627.87|623.87|5
1623794270000|2021-06-15 21:57:50|627.9|623.9|627.9|623.9|627.9|623.9|627.87|623.87|5
1623794280000|2021-06-15 21:58:00|627.87|623.87|627.82|623.82|627.87|623.87|627.81|623.81|4
1623794290000|2021-06-15 21:58:10|627.84|623.84|627.82|623.82|627.84|623.84|627.82|623.82|2
1623794300000|2021-06-15 21:58:20|627.81|623.81|627.91|623.91|627.93|623.93|627.81|623.81|4
1623794310000|2021-06-15 21:58:30|627.93|623.93|627.81|623.81|627.93|623.93|627.81|623.81|5
1623794320000|2021-06-15 21:58:40|627.82|623.82|627.81|623.81|627.83|623.83|627.81|623.81|4
1623794330000|2021-06-15 21:58:50|627.83|623.83|627.81|623.81|627.83|623.83|627.81|623.81|2
1623794340000|2021-06-15 21:59:00|627.77|623.77|627.77|623.77|627.77|623.77|627.77|623.77|1
1623794350000|2021-06-15 21:59:10|627.78|623.78|627.79|623.79|627.79|623.79|627.77|623.77|8
1623794360000|2021-06-15 21:59:20|627.78|623.78|627.81|623.81|627.82|623.82|627.78|623.78|6
1623794370000|2021-06-15 21:59:30|627.83|623.83|627.83|623.83|627.84|623.84|627.82|623.82|9
1623794380000|2021-06-15 21:59:40|627.82|623.82|627.82|623.82|627.82|623.82|627.81|623.81|3
1623794390000|2021-06-15 21:59:50|627.81|623.81|627.81|623.81|627.81|623.81|627.81|623.81|1
1623794400000|2021-06-15 22:00:00|627.82|623.82|627.81|623.81|627.82|623.82|627.81|623.81|2
1623794410000|2021-06-15 22:00:10|627.8|623.8|627.96|623.96|627.97|623.97|627.8|623.8|15
1623794420000|2021-06-15 22:00:20|627.95|623.95|628.22|624.22|628.24|624.24|627.95|623.95|16
1623794430000|2021-06-15 22:00:30|628.18|624.18|628.34|624.34|628.37|624.37|628.18|624.18|19
1623794440000|2021-06-15 22:00:40|628.37|624.37|628.34|624.34|628.37|624.37|628.3|624.3|9
1623794450000|2021-06-15 22:00:50|628.43|624.43|628.46|624.46|628.55|624.55|628.38|624.38|26
1623794460000|2021-06-15 22:01:00|628.37|624.37|628.49|624.49|628.49|624.49|628.37|624.37|15
1623794470000|2021-06-15 22:01:10|628.55|624.55|628.52|624.52|628.55|624.55|628.4|624.4|11
1623794480000|2021-06-15 22:01:20|628.51|624.51|628.53|624.53|628.53|624.53|628.51|624.51|9
1623794490000|2021-06-15 22:01:30|628.49|624.49|628.46|624.46|628.49|624.49|628.46|624.46|9
1623794500000|2021-06-15 22:01:40|628.48|624.48|628.47|624.47|628.48|624.48|628.46|624.46|4
1623794510000|2021-06-15 22:01:50|628.48|624.48|628.48|624.48|628.48|624.48|628.47|624.47|3
1623794520000|2021-06-15 22:02:00|628.49|624.49|628.59|624.59|628.69|624.69|628.49|624.49|10
1623794530000|2021-06-15 22:02:10|628.61|624.61|628.61|624.61|628.61|624.61|628.59|624.59|3
1623794540000|2021-06-15 22:02:20|628.59|624.59|628.7|624.7|628.72|624.72|628.59|624.59|11
1623794550000|2021-06-15 22:02:30|628.72|624.72|628.75|624.75|628.75|624.75|628.72|624.72|5
1623794560000|2021-06-15 22:02:40|628.78|624.78|628.78|624.78|628.78|624.78|628.78|624.78|1
1623794570000|2021-06-15 22:02:50|628.8|624.8|628.79|624.79|628.8|624.8|628.79|624.79|2
1623794580000|2021-06-15 22:03:00|628.8|624.8|628.92|624.92|628.93|624.93|628.8|624.8|5
1623794590000|2021-06-15 22:03:10|628.91|624.91|628.9|624.9|628.92|624.92|628.9|624.9|6
1623794600000|2021-06-15 22:03:20|628.86|624.86|628.94|624.94|628.94|624.94|628.82|624.82|11
1623794610000|2021-06-15 22:03:30|628.83|624.83|629.12|625.12|629.12|625.12|628.83|624.83|21
1623794620000|2021-06-15 22:03:40|629.11|625.11|629.11|625.11|629.11|625.11|629.11|625.11|1
1623794630000|2021-06-15 22:03:50|629.16|625.16|629.17|625.17|629.18|625.18|629.15|625.15|6
1623794640000|2021-06-15 22:04:00|629.18|625.18|629.16|625.16|629.18|625.18|629.16|625.16|3
1623794650000|2021-06-15 22:04:10|629.18|625.18|629.18|625.18|629.18|625.18|629.16|625.16|6
1623794660000|2021-06-15 22:04:20|629.17|625.17|629.21|625.21|629.21|625.21|629.17|625.17|4
1623794670000|2021-06-15 22:04:30|629.2|625.2|629.21|625.21|629.21|625.21|629.2|625.2|4
1623794680000|2021-06-15 22:04:40|629.23|625.23|629.27|625.27|629.28|625.28|629.23|625.23|7
1623794690000|2021-06-15 22:04:50|629.28|625.28|629.28|625.28|629.28|625.28|629.28|625.28|1
1623794700000|2021-06-15 22:05:00|629.26|625.26|629.31|625.31|629.31|625.31|629.26|625.26|7
1623794710000|2021-06-15 22:05:10|629.3|625.3|629.12|625.12|629.3|625.3|629.12|625.12|7
1623794720000|2021-06-15 22:05:20|629.13|625.13|629.17|625.17|629.17|625.17|629.13|625.13|4
1623794730000|2021-06-15 22:05:30|629.18|625.18|629.16|625.16|629.18|625.18|629.16|625.16|3
1623794740000|2021-06-15 22:05:40|629.17|625.17|629.18|625.18|629.18|625.18|629.16|625.16|7
1623794750000|2021-06-15 22:05:50|629.17|625.17|629.18|625.18|629.18|625.18|629.17|625.17|6
1623794760000|2021-06-15 22:06:00|629.17|625.17|629.18|625.18|629.18|625.18|629.17|625.17|4
1623794770000|2021-06-15 22:06:10|629.17|625.17|629.13|625.13|629.17|625.17|629.13|625.13|3
1623794780000|2021-06-15 22:06:20|629.17|625.17|629.14|625.14|629.17|625.17|629.13|625.13|5
1623794790000|2021-06-15 22:06:30|629.13|625.13|629.13|625.13|629.14|625.14|629.13|625.13|13
1623794800000|2021-06-15 22:06:40|629.16|625.16|629.31|625.31|629.31|625.31|629.15|625.15|7
1623794810000|2021-06-15 22:06:50|629.37|625.37|629.44|625.44|629.49|625.49|629.37|625.37|23
1623794820000|2021-06-15 22:07:00|629.39|625.39|629.64|625.64|629.64|625.64|629.31|625.31|20
1623794830000|2021-06-15 22:07:10|629.66|625.66|629.9|625.9|629.9|625.9|629.66|625.66|14
1623794840000|2021-06-15 22:07:20|629.89|625.89|629.91|625.91|630|626|629.85|625.85|13
1623794850000|2021-06-15 22:07:30|629.94|625.94|630.62|626.62|630.68|626.68|629.93|625.93|26
1623794860000|2021-06-15 22:07:40|630.61|626.61|630.17|626.17|630.61|626.61|630.17|626.17|27
1623794870000|2021-06-15 22:07:50|630.19|626.19|630.17|626.17|630.19|626.19|630.13|626.13|14
1623794880000|2021-06-15 22:08:00|630.18|626.18|630.41|626.41|630.45|626.45|630.18|626.18|20
1623794890000|2021-06-15 22:08:10|630.42|626.42|630.4|626.4|630.42|626.42|630.36|626.36|18
1623794900000|2021-06-15 22:08:20|630.42|626.42|630.4|626.4|630.42|626.42|630.33|626.33|18
1623794910000|2021-06-15 22:08:30|630.41|626.41|630.4|626.4|630.57|626.57|630.38|626.38|18
1623794920000|2021-06-15 22:08:40|630.41|626.41|630.53|626.53|630.53|626.53|630.35|626.35|19
1623794930000|2021-06-15 22:08:50|630.52|626.52|630.69|626.69|630.69|626.69|630.49|626.49|21
1623794940000|2021-06-15 22:09:00|630.68|626.68|630.47|626.47|630.71|626.71|630.45|626.45|23
1623794950000|2021-06-15 22:09:10|630.46|626.46|630.25|626.25|630.5|626.5|630.22|626.22|17
1623794960000|2021-06-15 22:09:20|630.26|626.26|630.14|626.14|630.28|626.28|630.08|626.08|27
1623794970000|2021-06-15 22:09:30|630.11|626.11|630.21|626.21|630.33|626.33|630.11|626.11|29
1623794980000|2021-06-15 22:09:40|630.2|626.2|630.33|626.33|630.36|626.36|630.2|626.2|18
1623794990000|2021-06-15 22:09:50|630.32|626.32|630.23|626.23|630.43|626.43|630.23|626.23|14
1623795000000|2021-06-15 22:10:00|630.28|626.28|630.23|626.23|630.44|626.44|630.23|626.23|19
1623795010000|2021-06-15 22:10:10|630.26|626.26|630.5|626.5|630.5|626.5|630.22|626.22|9
1623795020000|2021-06-15 22:10:20|630.51|626.51|630.68|626.68|630.68|626.68|630.51|626.51|19
1623795030000|2021-06-15 22:10:30|630.67|626.67|630.65|626.65|630.8|626.8|630.63|626.63|19
1623795040000|2021-06-15 22:10:40|630.69|626.69|630.9|626.9|630.91|626.91|630.69|626.69|22
1623795050000|2021-06-15 22:10:50|630.89|626.89|630.83|626.83|630.9|626.9|630.81|626.81|17
1623795060000|2021-06-15 22:11:00|630.84|626.84|630.83|626.83|630.9|626.9|630.83|626.83|22
1623795070000|2021-06-15 22:11:10|630.81|626.81|630.92|626.92|630.95|626.95|630.74|626.74|17
1623795080000|2021-06-15 22:11:20|630.93|626.93|630.93|626.93|630.98|626.98|630.93|626.93|10
1623795090000|2021-06-15 22:11:30|630.91|626.91|631.03|627.03|631.09|627.09|630.91|626.91|18
1623795100000|2021-06-15 22:11:40|631.05|627.05|630.82|626.82|631.09|627.09|630.82|626.82|10
1623795110000|2021-06-15 22:11:50|630.96|626.96|630.86|626.86|630.96|626.96|630.74|626.74|20
1623795120000|2021-06-15 22:12:00|630.75|626.75|630.61|626.61|630.86|626.86|630.53|626.53|18
1623795130000|2021-06-15 22:12:10|630.6|626.6|630.6|626.6|630.66|626.66|630.58|626.58|21
1623795140000|2021-06-15 22:12:20|630.62|626.62|630.7|626.7|630.78|626.78|630.62|626.62|23
1623795150000|2021-06-15 22:12:30|630.74|626.74|630.56|626.56|630.75|626.75|630.56|626.56|13
1623795160000|2021-06-15 22:12:40|630.62|626.62|630.65|626.65|630.66|626.66|630.6|626.6|14
1623795170000|2021-06-15 22:12:50|630.64|626.64|630.48|626.48|630.65|626.65|630.48|626.48|29
1623795180000|2021-06-15 22:13:00|630.5|626.5|630.51|626.51|630.56|626.56|630.45|626.45|26
1623795190000|2021-06-15 22:13:10|630.55|626.55|630.37|626.37|630.63|626.63|630.36|626.36|22
1623795200000|2021-06-15 22:13:20|630.52|626.52|630.78|626.78|630.78|626.78|630.42|626.42|27
1623795210000|2021-06-15 22:13:30|630.75|626.75|630.78|626.78|630.87|626.87|630.75|626.75|27
1623795220000|2021-06-15 22:13:40|630.74|626.74|630.85|626.85|630.85|626.85|630.74|626.74|11
1623795230000|2021-06-15 22:13:50|630.88|626.88|630.81|626.81|630.98|626.98|630.81|626.81|16
1623795240000|2021-06-15 22:14:00|630.84|626.84|630.87|626.87|630.96|626.96|630.84|626.84|13
1623795250000|2021-06-15 22:14:10|631.2|627.2|631.14|627.14|631.2|627.2|631.14|627.14|7
1623795260000|2021-06-15 22:14:20|631.15|627.15|631.3|627.3|631.45|627.45|631.15|627.15|22
1623795270000|2021-06-15 22:14:30|631.32|627.32|631.59|627.59|631.62|627.62|631.3|627.3|27
1623795280000|2021-06-15 22:14:40|631.6|627.6|631.62|627.62|631.62|627.62|631.5|627.5|18
1623795290000|2021-06-15 22:14:50|631.63|627.63|631.74|627.74|631.76|627.76|631.57|627.57|17
1623795300000|2021-06-15 22:15:00|631.73|627.73|631.84|627.84|631.84|627.84|631.73|627.73|11
1623795310000|2021-06-15 22:15:10|631.86|627.86|631.98|627.98|632.03|628.03|631.86|627.86|9
1623795320000|2021-06-15 22:15:20|631.99|627.99|632.05|628.05|632.07|628.07|631.99|627.99|16
1623795330000|2021-06-15 22:15:30|632.04|628.04|631.93|627.93|632.06|628.06|631.93|627.93|6
1623795340000|2021-06-15 22:15:40|631.94|627.94|631.96|627.96|631.96|627.96|631.77|627.77|11
1623795350000|2021-06-15 22:15:50|631.94|627.94|631.9|627.9|631.94|627.94|631.89|627.89|8
1623795360000|2021-06-15 22:16:00|631.89|627.89|631.63|627.63|631.9|627.9|631.63|627.63|23
1623795370000|2021-06-15 22:16:10|631.62|627.62|631.55|627.55|631.62|627.62|631.51|627.51|26
1623795380000|2021-06-15 22:16:20|631.54|627.54|631.55|627.55|631.57|627.57|631.53|627.53|24
1623795390000|2021-06-15 22:16:30|631.56|627.56|631.47|627.47|631.56|627.56|631.45|627.45|18
1623795400000|2021-06-15 22:16:40|631.46|627.46|631.44|627.44|631.48|627.48|631.41|627.41|23
1623795410000|2021-06-15 22:16:50|631.45|627.45|631.39|627.39|631.45|627.45|631.37|627.37|17
1623795420000|2021-06-15 22:17:00|631.4|627.4|631.65|627.65|631.66|627.66|631.4|627.4|23
1623795430000|2021-06-15 22:17:10|631.66|627.66|631.57|627.57|631.66|627.66|631.54|627.54|16
1623795440000|2021-06-15 22:17:20|631.58|627.58|631.61|627.61|631.72|627.72|631.58|627.58|21
1623795450000|2021-06-15 22:17:30|631.62|627.62|631.51|627.51|631.67|627.67|631.5|627.5|20
1623795460000|2021-06-15 22:17:40|631.49|627.49|631.51|627.51|631.53|627.53|631.46|627.46|14
1623795470000|2021-06-15 22:17:50|631.5|627.5|631.48|627.48|631.5|627.5|631.35|627.35|25
1623795480000|2021-06-15 22:18:00|631.46|627.46|631.53|627.53|631.63|627.63|631.45|627.45|23
1623795490000|2021-06-15 22:18:10|631.49|627.49|631.48|627.48|631.49|627.49|631.47|627.47|7
1623795500000|2021-06-15 22:18:20|631.47|627.47|631.37|627.37|631.48|627.48|631.37|627.37|7
1623795510000|2021-06-15 22:18:30|631.38|627.38|631.37|627.37|631.38|627.38|631.37|627.37|4
1623795520000|2021-06-15 22:18:40|631.38|627.38|631.47|627.47|631.51|627.51|631.38|627.38|29
1623795530000|2021-06-15 22:18:50|631.46|627.46|631.63|627.63|631.63|627.63|631.44|627.44|20
1623795540000|2021-06-15 22:19:00|631.62|627.62|631.62|627.62|631.65|627.65|631.59|627.59|6
1623795550000|2021-06-15 22:19:10|631.63|627.63|631.45|627.45|631.63|627.63|631.45|627.45|8
1623795560000|2021-06-15 22:19:20|631.46|627.46|631.38|627.38|631.47|627.47|631.38|627.38|10
1623795570000|2021-06-15 22:19:30|631.36|627.36|631.23|627.23|631.37|627.37|631.23|627.23|17
1623795580000|2021-06-15 22:19:40|631.25|627.25|631.17|627.17|631.27|627.27|631.07|627.07|12
1623795590000|2021-06-15 22:19:50|631.16|627.16|631.21|627.21|631.22|627.22|631.15|627.15|11
1623795600000|2021-06-15 22:20:00|631.18|627.18|631.13|627.13|631.18|627.18|631.09|627.09|18
1623795610000|2021-06-15 22:20:10|631.12|627.12|630.89|626.89|631.12|627.12|630.84|626.84|29
1623795620000|2021-06-15 22:20:20|630.94|626.94|631.16|627.16|631.16|627.16|630.91|626.91|19
1623795630000|2021-06-15 22:20:30|631.14|627.14|631.15|627.15|631.22|627.22|631.11|627.11|11
1623795640000|2021-06-15 22:20:40|631.14|627.14|630.96|626.96|631.15|627.15|630.93|626.93|24
1623795650000|2021-06-15 22:20:50|630.95|626.95|630.92|626.92|630.99|626.99|630.88|626.88|17
1623795660000|2021-06-15 22:21:00|630.88|626.88|631.11|627.11|631.12|627.12|630.88|626.88|21
1623795670000|2021-06-15 22:21:10|631.12|627.12|631.09|627.09|631.14|627.14|631.09|627.09|19
1623795680000|2021-06-15 22:21:20|631.13|627.13|631.08|627.08|631.14|627.14|631.08|627.08|21
1623795690000|2021-06-15 22:21:30|631.09|627.09|631.03|627.03|631.1|627.1|630.88|626.88|20
1623795700000|2021-06-15 22:21:40|631.07|627.07|630.91|626.91|631.07|627.07|630.9|626.9|21
1623795710000|2021-06-15 22:21:50|630.93|626.93|631.3|627.3|631.36|627.36|630.89|626.89|21
1623795720000|2021-06-15 22:22:00|631.31|627.31|631.34|627.34|631.37|627.37|631.3|627.3|15
1623795730000|2021-06-15 22:22:10|631.37|627.37|631.49|627.49|631.49|627.49|631.35|627.35|13
1623795740000|2021-06-15 22:22:20|631.47|627.47|631.47|627.47|631.49|627.49|631.47|627.47|3
1623795750000|2021-06-15 22:22:30|631.46|627.46|631.47|627.47|631.47|627.47|631.42|627.42|16
1623795760000|2021-06-15 22:22:40|631.48|627.48|631.55|627.55|631.56|627.56|631.45|627.45|12
1623795770000|2021-06-15 22:22:50|631.56|627.56|631.28|627.28|631.56|627.56|631.26|627.26|24
1623795780000|2021-06-15 22:23:00|631.27|627.27|631.3|627.3|631.36|627.36|631.18|627.18|31
1623795790000|2021-06-15 22:23:10|631.29|627.29|631.28|627.28|631.45|627.45|631.26|627.26|28
1623795800000|2021-06-15 22:23:20|631.29|627.29|631.24|627.24|631.34|627.34|631.22|627.22|24
1623795810000|2021-06-15 22:23:30|631.25|627.25|631.36|627.36|631.39|627.39|631.24|627.24|10
1623795820000|2021-06-15 22:23:40|631.33|627.33|631.21|627.21|631.33|627.33|631.21|627.21|13
1623795830000|2021-06-15 22:23:50|631.24|627.24|631.24|627.24|631.25|627.25|631.21|627.21|13
1623795840000|2021-06-15 22:24:00|631.23|627.23|631.34|627.34|631.35|627.35|631.23|627.23|17
1623795850000|2021-06-15 22:24:10|631.35|627.35|631.36|627.36|631.36|627.36|631.27|627.27|16
1623795860000|2021-06-15 22:24:20|631.35|627.35|631.58|627.58|631.58|627.58|631.35|627.35|17
1623795870000|2021-06-15 22:24:30|631.57|627.57|631.59|627.59|631.59|627.59|631.56|627.56|7
1623795880000|2021-06-15 22:24:40|631.58|627.58|631.49|627.49|631.59|627.59|631.42|627.42|15
1623795890000|2021-06-15 22:24:50|631.48|627.48|631.33|627.33|631.48|627.48|631.3|627.3|17
1623795900000|2021-06-15 22:25:00|631.28|627.28|631.21|627.21|631.29|627.29|631.21|627.21|9
1623795910000|2021-06-15 22:25:10|631.25|627.25|631.29|627.29|631.29|627.29|631.21|627.21|12
1623795920000|2021-06-15 22:25:20|631.28|627.28|631.25|627.25|631.31|627.31|631.2|627.2|18
1623795930000|2021-06-15 22:25:30|631.24|627.24|631.2|627.2|631.29|627.29|631.19|627.19|19
1623795940000|2021-06-15 22:25:40|631.23|627.23|631.19|627.19|631.23|627.23|631.16|627.16|16
1623795950000|2021-06-15 22:25:50|631.17|627.17|631.12|627.12|631.19|627.19|631.12|627.12|12
1623795960000|2021-06-15 22:26:00|631.14|627.14|631.13|627.13|631.15|627.15|631.12|627.12|11
1623795970000|2021-06-15 22:26:10|631.07|627.07|631.13|627.13|631.13|627.13|631.06|627.06|10
1623795980000|2021-06-15 22:26:20|631.09|627.09|631.08|627.08|631.12|627.12|631.07|627.07|10
1623795990000|2021-06-15 22:26:30|631.07|627.07|631.19|627.19|631.29|627.29|631.07|627.07|16
1623796000000|2021-06-15 22:26:40|631.23|627.23|631.39|627.39|631.39|627.39|631.22|627.22|10
1623796010000|2021-06-15 22:26:50|631.36|627.36|631.39|627.39|631.39|627.39|631.32|627.32|8
1623796020000|2021-06-15 22:27:00|631.38|627.38|631.31|627.31|631.39|627.39|631.3|627.3|13
1623796030000|2021-06-15 22:27:10|631.34|627.34|631.27|627.27|631.37|627.37|631.27|627.27|19
1623796040000|2021-06-15 22:27:20|631.28|627.28|631.55|627.55|631.64|627.64|631.26|627.26|13
1623796050000|2021-06-15 22:27:30|631.52|627.52|631.49|627.49|631.63|627.63|631.45|627.45|19
1623796060000|2021-06-15 22:27:40|631.47|627.47|631.43|627.43|631.47|627.47|631.41|627.41|14
1623796070000|2021-06-15 22:27:50|631.44|627.44|631.4|627.4|631.45|627.45|631.39|627.39|12
1623796080000|2021-06-15 22:28:00|631.39|627.39|631.5|627.5|631.51|627.51|631.39|627.39|17
1623796090000|2021-06-15 22:28:10|631.49|627.49|631.45|627.45|631.53|627.53|631.43|627.43|18
1623796100000|2021-06-15 22:28:20|631.46|627.46|631.45|627.45|631.47|627.47|631.42|627.42|16
1623796110000|2021-06-15 22:28:30|631.41|627.41|631.41|627.41|631.42|627.42|631.4|627.4|4
1623796120000|2021-06-15 22:28:40|631.44|627.44|631.45|627.45|631.46|627.46|631.38|627.38|7
1623796130000|2021-06-15 22:28:50|631.42|627.42|631.06|627.06|631.42|627.42|631.04|627.04|16
1623796140000|2021-06-15 22:29:00|631.01|627.01|630.99|626.99|631.03|627.03|630.97|626.97|13
1623796150000|2021-06-15 22:29:10|630.97|626.97|631.06|627.06|631.07|627.07|630.97|626.97|22
1623796160000|2021-06-15 22:29:20|631.04|627.04|631.03|627.03|631.06|627.06|630.95|626.95|14
1623796170000|2021-06-15 22:29:30|631.05|627.05|631.03|627.03|631.08|627.08|630.98|626.98|20
1623796180000|2021-06-15 22:29:40|631.02|627.02|631.03|627.03|631.03|627.03|630.98|626.98|16
1623796190000|2021-06-15 22:29:50|631.01|627.01|631.14|627.14|631.14|627.14|630.97|626.97|19
1623796200000|2021-06-15 22:30:00|631.1|627.1|631.35|627.35|631.42|627.42|631.1|627.1|19
1623796210000|2021-06-15 22:30:10|631.26|627.26|631.11|627.11|631.27|627.27|631.1|627.1|22
1623796220000|2021-06-15 22:30:20|631.12|627.12|631.04|627.04|631.12|627.12|631.04|627.04|16
1623796230000|2021-06-15 22:30:30|631.03|627.03|630.94|626.94|631.03|627.03|630.94|626.94|8
1623796240000|2021-06-15 22:30:40|630.95|626.95|630.95|626.95|630.98|626.98|630.94|626.94|12
1623796250000|2021-06-15 22:30:50|630.94|626.94|630.87|626.87|630.94|626.94|630.87|626.87|8
1623796260000|2021-06-15 22:31:00|630.86|626.86|630.65|626.65|630.87|626.87|630.65|626.65|16
1623796270000|2021-06-15 22:31:10|630.63|626.63|630.68|626.68|630.71|626.71|630.63|626.63|20
1623796280000|2021-06-15 22:31:20|630.59|626.59|630.58|626.58|630.61|626.61|630.57|626.57|9
1623796290000|2021-06-15 22:31:30|630.55|626.55|630.6|626.6|630.61|626.61|630.54|626.54|9
1623796300000|2021-06-15 22:31:40|630.61|626.61|630.55|626.55|630.62|626.62|630.55|626.55|18
1623796310000|2021-06-15 22:31:50|630.56|626.56|630.55|626.55|630.56|626.56|630.55|626.55|10
1623796320000|2021-06-15 22:32:00|630.56|626.56|630.56|626.56|630.57|626.57|630.55|626.55|13
1623796330000|2021-06-15 22:32:10|630.57|626.57|630.56|626.56|630.57|626.57|630.55|626.55|7
1623796340000|2021-06-15 22:32:20|630.57|626.57|630.46|626.46|630.57|626.57|630.46|626.46|5
1623796350000|2021-06-15 22:32:30|630.45|626.45|630.45|626.45|630.46|626.46|630.44|626.44|7
1623796360000|2021-06-15 22:32:40|630.44|626.44|630.44|626.44|630.44|626.44|630.44|626.44|1
1623796370000|2021-06-15 22:32:50|630.43|626.43|630.44|626.44|630.44|626.44|630.43|626.43|2
1623796380000|2021-06-15 22:33:00|630.47|626.47|630.53|626.53|630.58|626.58|630.43|626.43|22
1623796390000|2021-06-15 22:33:10|630.61|626.61|630.65|626.65|630.66|626.66|630.61|626.61|10
1623796400000|2021-06-15 22:33:20|630.66|626.66|631.02|627.02|631.06|627.06|630.66|626.66|18
1623796410000|2021-06-15 22:33:30|631.06|627.06|630.88|626.88|631.06|627.06|630.88|626.88|14
1623796420000|2021-06-15 22:33:40|630.89|626.89|631.11|627.11|631.13|627.13|630.89|626.89|21
1623796430000|2021-06-15 22:33:50|631.1|627.1|631.11|627.11|631.11|627.11|631.01|627.01|13
1623796440000|2021-06-15 22:34:00|631.16|627.16|631.13|627.13|631.17|627.17|631.05|627.05|22
1623796450000|2021-06-15 22:34:10|631.24|627.24|631.22|627.22|631.25|627.25|631.22|627.22|4
1623796460000|2021-06-15 22:34:20|631.26|627.26|631.27|627.27|631.27|627.27|631.26|627.26|6
1623796470000|2021-06-15 22:34:30|631.29|627.29|631.18|627.18|631.29|627.29|631.11|627.11|12
1623796480000|2021-06-15 22:34:40|631.17|627.17|631.16|627.16|631.24|627.24|631.09|627.09|28
1623796490000|2021-06-15 22:34:50|631.17|627.17|631.17|627.17|631.19|627.19|631.17|627.17|5
1623796500000|2021-06-15 22:35:00|631.18|627.18|631.24|627.24|631.28|627.28|631.17|627.17|10
1623796510000|2021-06-15 22:35:10|631.25|627.25|631.24|627.24|631.25|627.25|631.24|627.24|4
1623796520000|2021-06-15 22:35:20|631.25|627.25|631.03|627.03|631.25|627.25|631.03|627.03|8
1623796530000|2021-06-15 22:35:30|631.04|627.04|631.02|627.02|631.1|627.1|631.01|627.01|21
1623796540000|2021-06-15 22:35:40|631.03|627.03|631.03|627.03|631.05|627.05|631.02|627.02|13
1623796550000|2021-06-15 22:35:50|631.02|627.02|631.1|627.1|631.14|627.14|631.02|627.02|23
1623796560000|2021-06-15 22:36:00|631.09|627.09|631.04|627.04|631.14|627.14|631|627|10
1623796570000|2021-06-15 22:36:10|631.03|627.03|630.89|626.89|631.04|627.04|630.86|626.86|16
1623796580000|2021-06-15 22:36:20|630.88|626.88|631.04|627.04|631.04|627.04|630.87|626.87|18
1623796590000|2021-06-15 22:36:30|631.03|627.03|631|627|631.04|627.04|630.99|626.99|9
1623796600000|2021-06-15 22:36:40|630.99|626.99|630.99|626.99|631.03|627.03|630.98|626.98|16
1623796610000|2021-06-15 22:36:50|630.93|626.93|630.87|626.87|631.04|627.04|630.86|626.86|15
1623796620000|2021-06-15 22:37:00|630.79|626.79|630.68|626.68|630.81|626.81|630.68|626.68|15
1623796630000|2021-06-15 22:37:10|630.67|626.67|630.62|626.62|630.67|626.67|630.61|626.61|14
1623796640000|2021-06-15 22:37:20|630.61|626.61|630.59|626.59|630.63|626.63|630.56|626.56|28
1623796650000|2021-06-15 22:37:30|630.6|626.6|630.59|626.59|630.62|626.62|630.53|626.53|25
1623796660000|2021-06-15 22:37:40|630.62|626.62|630.56|626.56|630.62|626.62|630.53|626.53|21
1623796670000|2021-06-15 22:37:50|630.55|626.55|630.78|626.78|630.79|626.79|630.53|626.53|25
1623796680000|2021-06-15 22:38:00|630.77|626.77|630.64|626.64|630.77|626.77|630.61|626.61|25
1623796690000|2021-06-15 22:38:10|630.65|626.65|630.69|626.69|630.73|626.73|630.62|626.62|18
1623796700000|2021-06-15 22:38:20|630.7|626.7|630.91|626.91|630.97|626.97|630.7|626.7|28
1623796710000|2021-06-15 22:38:30|630.9|626.9|630.95|626.95|630.95|626.95|630.84|626.84|24
1623796720000|2021-06-15 22:38:40|630.92|626.92|630.88|626.88|630.92|626.92|630.86|626.86|13
1623796730000|2021-06-15 22:38:50|630.87|626.87|630.83|626.83|630.91|626.91|630.83|626.83|25
1623796740000|2021-06-15 22:39:00|630.85|626.85|630.83|626.83|630.92|626.92|630.82|626.82|27
1623796750000|2021-06-15 22:39:10|630.81|626.81|630.83|626.83|630.84|626.84|630.79|626.79|20
1623796760000|2021-06-15 22:39:20|630.84|626.84|630.76|626.76|630.86|626.86|630.76|626.76|20
1623796770000|2021-06-15 22:39:30|630.77|626.77|630.81|626.81|630.81|626.81|630.75|626.75|18
1623796780000|2021-06-15 22:39:40|630.8|626.8|630.85|626.85|630.86|626.86|630.8|626.8|12
1623796790000|2021-06-15 22:39:50|630.81|626.81|630.82|626.82|630.82|626.82|630.78|626.78|9
1623796800000|2021-06-15 22:40:00|630.81|626.81|630.88|626.88|631.12|627.12|630.81|626.81|13
1623796820000|2021-06-15 22:40:20|630.89|626.89|631.1|627.1|631.15|627.15|630.89|626.89|6
1623796830000|2021-06-15 22:40:30|631.15|627.15|631.72|627.72|631.74|627.74|631.1|627.1|22
1623796840000|2021-06-15 22:40:40|631.73|627.73|631.75|627.75|631.77|627.77|631.73|627.73|18
1623796850000|2021-06-15 22:40:50|631.76|627.76|632.06|628.06|632.09|628.09|631.76|627.76|23
1623796860000|2021-06-15 22:41:00|632.05|628.05|632.42|628.42|632.49|628.49|632.05|628.05|21
1623796870000|2021-06-15 22:41:10|632.41|628.41|632.5|628.5|632.64|628.64|632.41|628.41|27
1623796880000|2021-06-15 22:41:20|632.51|628.51|632.57|628.57|632.7|628.7|632.49|628.49|25
1623796890000|2021-06-15 22:41:30|632.59|628.59|632.67|628.67|632.69|628.69|632.57|628.57|22
1623796900000|2021-06-15 22:41:40|632.68|628.68|632.65|628.65|632.71|628.71|632.63|628.63|23
1623796910000|2021-06-15 22:41:50|632.66|628.66|632.62|628.62|632.7|628.7|632.52|628.52|26
1623796920000|2021-06-15 22:42:00|632.63|628.63|632.58|628.58|632.64|628.64|632.54|628.54|21
1623796930000|2021-06-15 22:42:10|632.57|628.57|632.75|628.75|632.75|628.75|632.33|628.33|29
1623796940000|2021-06-15 22:42:20|632.7|628.7|632.58|628.58|632.7|628.7|632.44|628.44|32
1623796950000|2021-06-15 22:42:30|632.59|628.59|632.49|628.49|632.59|628.59|632.47|628.47|24
1623796960000|2021-06-15 22:42:40|632.48|628.48|632.57|628.57|632.59|628.59|632.47|628.47|22
1623796970000|2021-06-15 22:42:50|632.55|628.55|632.48|628.48|632.55|628.55|632.46|628.46|17
1623796980000|2021-06-15 22:43:00|632.47|628.47|632.47|628.47|632.49|628.49|632.42|628.42|18
1623796990000|2021-06-15 22:43:10|632.46|628.46|632.52|628.52|632.54|628.54|632.45|628.45|21
1623797000000|2021-06-15 22:43:20|632.54|628.54|632.5|628.5|632.55|628.55|632.47|628.47|17
1623797010000|2021-06-15 22:43:30|632.49|628.49|632.53|628.53|632.57|628.57|632.48|628.48|17
1623797020000|2021-06-15 22:43:40|632.5|628.5|632.51|628.51|632.54|628.54|632.5|628.5|20
1623797030000|2021-06-15 22:43:50|632.49|628.49|632.49|628.49|632.54|628.54|632.47|628.47|21
1623797040000|2021-06-15 22:44:00|632.5|628.5|632.55|628.55|632.72|628.72|632.48|628.48|25
1623797050000|2021-06-15 22:44:10|632.56|628.56|632.49|628.49|632.65|628.65|632.46|628.46|26
1623797060000|2021-06-15 22:44:20|632.5|628.5|632.42|628.42|632.5|628.5|632.42|628.42|19
1623797070000|2021-06-15 22:44:30|632.43|628.43|632.18|628.18|632.43|628.43|632.18|628.18|11
1623797080000|2021-06-15 22:44:40|632.19|628.19|632.11|628.11|632.2|628.2|632.11|628.11|16
1623797090000|2021-06-15 22:44:50|632.06|628.06|632.07|628.07|632.08|628.08|632.05|628.05|16
1623797100000|2021-06-15 22:45:00|632.09|628.09|631.99|627.99|632.09|628.09|631.99|627.99|13
1623797110000|2021-06-15 22:45:10|631.97|627.97|631.86|627.86|631.97|627.97|631.83|627.83|11
1623797120000|2021-06-15 22:45:20|631.89|627.89|631.9|627.9|631.9|627.9|631.85|627.85|14
1623797130000|2021-06-15 22:45:30|631.91|627.91|631.93|627.93|631.95|627.95|631.86|627.86|17
1623797140000|2021-06-15 22:45:40|631.92|627.92|631.96|627.96|631.96|627.96|631.88|627.88|17
1623797150000|2021-06-15 22:45:50|631.94|627.94|631.94|627.94|631.96|627.96|631.94|627.94|6
1623797160000|2021-06-15 22:46:00|631.93|627.93|631.6|627.6|631.93|627.93|631.56|627.56|19
1623797170000|2021-06-15 22:46:10|631.59|627.59|631.6|627.6|631.61|627.61|631.55|627.55|19
1623797180000|2021-06-15 22:46:20|631.61|627.61|631.53|627.53|631.62|627.62|631.51|627.51|18
1623797190000|2021-06-15 22:46:30|631.48|627.48|631.55|627.55|631.55|627.55|631.47|627.47|15
1623797200000|2021-06-15 22:46:40|631.52|627.52|631.52|627.52|631.58|627.58|631.52|627.52|13
1623797210000|2021-06-15 22:46:50|631.53|627.53|631.56|627.56|631.56|627.56|631.53|627.53|8
1623797220000|2021-06-15 22:47:00|631.55|627.55|631.91|627.91|632.07|628.07|631.53|627.53|24
1623797230000|2021-06-15 22:47:10|631.9|627.9|632.03|628.03|632.07|628.07|631.89|627.89|20
1623797240000|2021-06-15 22:47:20|632.02|628.02|632.08|628.08|632.09|628.09|631.93|627.93|26
1623797250000|2021-06-15 22:47:30|632.07|628.07|632.05|628.05|632.1|628.1|632.04|628.04|17
1623797260000|2021-06-15 22:47:40|632.04|628.04|632.19|628.19|632.2|628.2|632.03|628.03|20
1623797270000|2021-06-15 22:47:50|632.2|628.2|632.12|628.12|632.2|628.2|632.11|628.11|14
1623797280000|2021-06-15 22:48:00|632.13|628.13|632.41|628.41|632.41|628.41|632.13|628.13|23
1623797290000|2021-06-15 22:48:10|632.42|628.42|632.46|628.46|632.54|628.54|632.37|628.37|19
1623797300000|2021-06-15 22:48:20|632.45|628.45|632.82|628.82|632.87|628.87|632.44|628.44|29
1623797310000|2021-06-15 22:48:30|632.85|628.85|632.75|628.75|633.09|629.09|632.75|628.75|20
1623797320000|2021-06-15 22:48:40|632.85|628.85|633.05|629.05|633.05|629.05|632.75|628.75|23
1623797330000|2021-06-15 22:48:50|633.01|629.01|632.79|628.79|633.11|629.11|632.77|628.77|20
1623797340000|2021-06-15 22:49:00|632.95|628.95|633.06|629.06|633.07|629.07|632.81|628.81|19
1623797350000|2021-06-15 22:49:10|633.02|629.02|633.06|629.06|633.1|629.1|633.01|629.01|20
1623797360000|2021-06-15 22:49:20|633.07|629.07|633.09|629.09|633.09|629.09|632.99|628.99|22
1623797370000|2021-06-15 22:49:30|633.1|629.1|633.11|629.11|633.16|629.16|633.1|629.1|11
1623797380000|2021-06-15 22:49:40|633.09|629.09|633.12|629.12|633.13|629.13|633.08|629.08|12
1623797390000|2021-06-15 22:49:50|633.15|629.15|633.12|629.12|633.15|629.15|633.08|629.08|17
1623797400000|2021-06-15 22:50:00|633.1|629.1|633.21|629.21|633.21|629.21|633.09|629.09|9
1623797410000|2021-06-15 22:50:10|633.2|629.2|633.17|629.17|633.21|629.21|633.02|629.02|20
1623797420000|2021-06-15 22:50:20|633.16|629.16|633.18|629.18|633.21|629.21|633.06|629.06|16
1623797430000|2021-06-15 22:50:30|633.2|629.2|633.26|629.26|633.32|629.32|633.18|629.18|16
1623797440000|2021-06-15 22:50:40|633.32|629.32|633.32|629.32|633.32|629.32|633.23|629.23|15
1623797450000|2021-06-15 22:50:50|633.31|629.31|633.22|629.22|633.35|629.35|633.21|629.21|25
1623797460000|2021-06-15 22:51:00|633.2|629.2|633.1|629.1|633.29|629.29|633.08|629.08|15
1623797470000|2021-06-15 22:51:10|633.08|629.08|632.96|628.96|633.09|629.09|632.93|628.93|15
1623797480000|2021-06-15 22:51:20|632.97|628.97|632.79|628.79|632.98|628.98|632.78|628.78|19
1623797490000|2021-06-15 22:51:30|632.8|628.8|632.6|628.6|632.81|628.81|632.55|628.55|21
1623797500000|2021-06-15 22:51:40|632.59|628.59|632.41|628.41|632.6|628.6|632.41|628.41|15
1623797510000|2021-06-15 22:51:50|632.39|628.39|632.35|628.35|632.39|628.39|632.3|628.3|18
1623797520000|2021-06-15 22:52:00|632.34|628.34|632.35|628.35|632.37|628.37|632.31|628.31|16
1623797530000|2021-06-15 22:52:10|632.34|628.34|632.11|628.11|632.42|628.42|632.09|628.09|11
1623797540000|2021-06-15 22:52:20|632.09|628.09|631.99|627.99|632.13|628.13|631.99|627.99|12
1623797550000|2021-06-15 22:52:30|631.97|627.97|631.98|627.98|632|628|631.96|627.96|19
1623797560000|2021-06-15 22:52:40|631.97|627.97|631.97|627.97|632.01|628.01|631.96|627.96|13
1623797570000|2021-06-15 22:52:50|631.96|627.96|632.03|628.03|632.05|628.05|631.96|627.96|8
1623797580000|2021-06-15 22:53:00|632.02|628.02|632.03|628.03|632.03|628.03|632|628|15
1623797590000|2021-06-15 22:53:10|632.02|628.02|632.43|628.43|632.47|628.47|632.02|628.02|22
1623797600000|2021-06-15 22:53:20|632.42|628.42|632.37|628.37|632.42|628.42|632.34|628.34|20
1623797610000|2021-06-15 22:53:30|632.36|628.36|632.39|628.39|632.41|628.41|632.35|628.35|19
1623797620000|2021-06-15 22:53:40|632.4|628.4|632.39|628.39|632.41|628.41|632.36|628.36|12
1623797630000|2021-06-15 22:53:50|632.38|628.38|632.36|628.36|632.4|628.4|632.34|628.34|11
1623797640000|2021-06-15 22:54:00|632.33|628.33|632.51|628.51|632.58|628.58|632.26|628.26|20
1623797650000|2021-06-15 22:54:10|632.54|628.54|632.7|628.7|632.71|628.71|632.5|628.5|23
1623797660000|2021-06-15 22:54:20|632.71|628.71|632.68|628.68|632.73|628.73|632.68|628.68|23
1623797670000|2021-06-15 22:54:30|632.69|628.69|632.58|628.58|632.69|628.69|632.58|628.58|13
1623797680000|2021-06-15 22:54:40|632.57|628.57|632.39|628.39|632.6|628.6|632.39|628.39|18
1623797690000|2021-06-15 22:54:50|632.4|628.4|632.34|628.34|632.4|628.4|632.33|628.33|20
1623797700000|2021-06-15 22:55:00|632.35|628.35|632.29|628.29|632.35|628.35|632.29|628.29|3
1623797720000|2021-06-15 22:55:20|632.24|628.24|632.11|628.11|632.24|628.24|632.11|628.11|21
1623797730000|2021-06-15 22:55:30|632.09|628.09|632.04|628.04|632.09|628.09|632.04|628.04|4
1623797740000|2021-06-15 22:55:40|632.09|628.09|632.07|628.07|632.09|628.09|632.04|628.04|3
1623797750000|2021-06-15 22:55:50|632.06|628.06|632.06|628.06|632.08|628.08|632.06|628.06|4
1623797760000|2021-06-15 22:56:00|632.07|628.07|632.03|628.03|632.07|628.07|631.99|627.99|12
1623797770000|2021-06-15 22:56:10|632.02|628.02|632.03|628.03|632.09|628.09|632.02|628.02|7
1623797780000|2021-06-15 22:56:20|632.02|628.02|632.03|628.03|632.03|628.03|632.02|628.02|18
1623797790000|2021-06-15 22:56:30|632.04|628.04|632.12|628.12|632.17|628.17|632.04|628.04|15
1623797800000|2021-06-15 22:56:40|632.13|628.13|632.22|628.22|632.22|628.22|632.13|628.13|14
1623797810000|2021-06-15 22:56:50|632.21|628.21|632.22|628.22|632.24|628.24|632.2|628.2|19
1623797820000|2021-06-15 22:57:00|632.24|628.24|632.48|628.48|632.49|628.49|632.24|628.24|17
1623797830000|2021-06-15 22:57:10|632.47|628.47|632.44|628.44|632.47|628.47|632.42|628.42|22
1623797840000|2021-06-15 22:57:20|632.45|628.45|632.29|628.29|632.45|628.45|632.29|628.29|24
1623797850000|2021-06-15 22:57:30|632.3|628.3|632.41|628.41|632.5|628.5|632.29|628.29|18
1623797860000|2021-06-15 22:57:40|632.39|628.39|632.58|628.58|632.63|628.63|632.39|628.39|23
1623797870000|2021-06-15 22:57:50|632.62|628.62|632.64|628.64|632.68|628.68|632.61|628.61|13
1623797880000|2021-06-15 22:58:00|632.6|628.6|632.44|628.44|632.6|628.6|632.36|628.36|20
1623797890000|2021-06-15 22:58:10|632.41|628.41|632.44|628.44|632.44|628.44|632.4|628.4|8
1623797900000|2021-06-15 22:58:20|632.4|628.4|632.45|628.45|632.48|628.48|632.4|628.4|6
1623797910000|2021-06-15 22:58:30|632.41|628.41|632.24|628.24|632.42|628.42|632.24|628.24|12
1623797920000|2021-06-15 22:58:40|632.28|628.28|632.19|628.19|632.28|628.28|632.18|628.18|12
1623797930000|2021-06-15 22:58:50|632.18|628.18|632.24|628.24|632.24|628.24|632.12|628.12|9
1623797940000|2021-06-15 22:59:00|632.19|628.19|631.97|627.97|632.19|628.19|631.97|627.97|7
1623797950000|2021-06-15 22:59:10|631.91|627.91|631.71|627.71|631.91|627.91|631.71|627.71|4
1623797960000|2021-06-15 22:59:20|631.7|627.7|631.7|627.7|631.71|627.71|631.7|627.7|5
1623797970000|2021-06-15 22:59:30|631.69|627.69|631.71|627.71|631.71|627.71|631.69|627.69|3
1623797980000|2021-06-15 22:59:40|631.81|627.81|631.9|627.9|631.91|627.91|631.81|627.81|12
1623797990000|2021-06-15 22:59:50|631.91|627.91|632|628|632|628|631.87|627.87|6
1623798000000|2021-06-15 23:00:00|631.98|627.98|632.08|628.08|632.08|628.08|631.98|627.98|11
1623798010000|2021-06-15 23:00:10|632.14|628.14|632.14|628.14|632.14|628.14|632.14|628.14|1
1623798020000|2021-06-15 23:00:20|632.29|628.29|632.5|628.5|632.5|628.5|632.24|628.24|15
1623798030000|2021-06-15 23:00:30|632.49|628.49|632.54|628.54|632.54|628.54|632.46|628.46|17
1623798040000|2021-06-15 23:00:40|632.53|628.53|632.46|628.46|632.53|628.53|632.44|628.44|9
1623798050000|2021-06-15 23:00:50|632.45|628.45|632.33|628.33|632.45|628.45|632.33|628.33|7
1623798060000|2021-06-15 23:01:00|632.34|628.34|632.32|628.32|632.34|628.34|632.31|628.31|7
1623798070000|2021-06-15 23:01:10|632.29|628.29|632.27|628.27|632.38|628.38|632.27|628.27|11
1623798080000|2021-06-15 23:01:20|632.29|628.29|632.3|628.3|632.31|628.31|632.25|628.25|20
1623798090000|2021-06-15 23:01:30|632.31|628.31|632.25|628.25|632.33|628.33|632.15|628.15|16
1623798100000|2021-06-15 23:01:40|632.27|628.27|632.16|628.16|632.32|628.32|632.16|628.16|9
1623798110000|2021-06-15 23:01:50|632.17|628.17|632.25|628.25|632.31|628.31|632.13|628.13|7
1623798120000|2021-06-15 23:02:00|632.31|628.31|632.2|628.2|632.31|628.31|632.19|628.19|6
1623798130000|2021-06-15 23:02:10|632.19|628.19|632.17|628.17|632.2|628.2|632.15|628.15|8
1623798140000|2021-06-15 23:02:20|632.14|628.14|632.14|628.14|632.17|628.17|632.13|628.13|9
1623798150000|2021-06-15 23:02:30|632.15|628.15|632.25|628.25|632.36|628.36|632.15|628.15|15
1623798160000|2021-06-15 23:02:40|632.26|628.26|632.25|628.25|632.28|628.28|632.24|628.24|11
1623798170000|2021-06-15 23:02:50|632.26|628.26|632.34|628.34|632.35|628.35|632.25|628.25|10
1623798180000|2021-06-15 23:03:00|632.3|628.3|632.26|628.26|632.32|628.32|632.26|628.26|15
1623798190000|2021-06-15 23:03:10|632.2|628.2|632.21|628.21|632.21|628.21|632.2|628.2|6
1623798200000|2021-06-15 23:03:20|632.2|628.2|632.37|628.37|632.44|628.44|632.2|628.2|15
1623798210000|2021-06-15 23:03:30|632.35|628.35|632.32|628.32|632.39|628.39|632.32|628.32|14
1623798220000|2021-06-15 23:03:40|632.33|628.33|632.45|628.45|632.48|628.48|632.29|628.29|24
1623798230000|2021-06-15 23:03:50|632.46|628.46|632.36|628.36|632.46|628.46|632.32|628.32|21
1623798240000|2021-06-15 23:04:00|632.38|628.38|632.33|628.33|632.38|628.38|632.27|628.27|26
1623798250000|2021-06-15 23:04:10|632.37|628.37|632.32|628.32|632.37|628.37|632.29|628.29|24
1623798260000|2021-06-15 23:04:20|632.33|628.33|632.46|628.46|632.54|628.54|632.28|628.28|19
1623798270000|2021-06-15 23:04:30|632.57|628.57|632.29|628.29|632.63|628.63|632.19|628.19|26
1623798280000|2021-06-15 23:04:40|632.3|628.3|632.4|628.4|632.48|628.48|632.3|628.3|25
1623798290000|2021-06-15 23:04:50|632.41|628.41|632.49|628.49|632.53|628.53|632.4|628.4|13
1623798300000|2021-06-15 23:05:00|632.5|628.5|632.39|628.39|632.5|628.5|632.39|628.39|13
1623798310000|2021-06-15 23:05:10|632.38|628.38|632.22|628.22|632.44|628.44|632.22|628.22|19
1623798320000|2021-06-15 23:05:20|632.23|628.23|632.11|628.11|632.23|628.23|632.11|628.11|17
1623798330000|2021-06-15 23:05:30|632.12|628.12|631.83|627.83|632.12|628.12|631.83|627.83|21
1623798340000|2021-06-15 23:05:40|631.8|627.8|631.85|627.85|631.85|627.85|631.79|627.79|18
1623798350000|2021-06-15 23:05:50|631.87|627.87|631.8|627.8|631.87|627.87|631.76|627.76|18
1623798360000|2021-06-15 23:06:00|631.76|627.76|631.78|627.78|631.8|627.8|631.76|627.76|12
1623798370000|2021-06-15 23:06:10|631.79|627.79|631.83|627.83|631.83|627.83|631.78|627.78|10
1623798380000|2021-06-15 23:06:20|631.82|627.82|631.86|627.86|631.87|627.87|631.78|627.78|13
1623798390000|2021-06-15 23:06:30|631.87|627.87|631.83|627.83|631.89|627.89|631.8|627.8|12
1623798400000|2021-06-15 23:06:40|631.84|627.84|631.86|627.86|631.86|627.86|631.84|627.84|5
1623798420000|2021-06-15 23:07:00|631.87|627.87|631.89|627.89|631.89|627.89|631.87|627.87|3
1623798430000|2021-06-15 23:07:10|631.9|627.9|632.13|628.13|632.13|628.13|631.9|627.9|8
1623798440000|2021-06-15 23:07:20|632.11|628.11|632.06|628.06|632.16|628.16|632.06|628.06|14
1623798450000|2021-06-15 23:07:30|632.07|628.07|632.05|628.05|632.07|628.07|632.04|628.04|6
1623798460000|2021-06-15 23:07:40|632.06|628.06|632.08|628.08|632.1|628.1|632.02|628.02|12
1623798470000|2021-06-15 23:07:50|632.06|628.06|631.94|627.94|632.08|628.08|631.92|627.92|15
1623798480000|2021-06-15 23:08:00|631.92|627.92|631.99|627.99|632.01|628.01|631.91|627.91|7
1623798490000|2021-06-15 23:08:10|631.98|627.98|632|628|632.02|628.02|631.98|627.98|8
1623798500000|2021-06-15 23:08:20|631.99|627.99|632|628|632|628|631.97|627.97|4
1623798510000|2021-06-15 23:08:30|631.98|627.98|632|628|632|628|631.98|627.98|3
1623798520000|2021-06-15 23:08:40|632.02|628.02|632.01|628.01|632.03|628.03|632.01|628.01|4
1623798530000|2021-06-15 23:08:50|632|628|631.99|627.99|632|628|631.98|627.98|6
1623798540000|2021-06-15 23:09:00|632|628|632.3|628.3|632.34|628.34|632|628|19
1623798550000|2021-06-15 23:09:10|632.34|628.34|632.38|628.38|632.38|628.38|632.31|628.31|12
1623798560000|2021-06-15 23:09:20|632.4|628.4|632.59|628.59|632.61|628.61|632.4|628.4|23
1623798570000|2021-06-15 23:09:30|632.62|628.62|632.6|628.6|632.81|628.81|632.6|628.6|14
1623798580000|2021-06-15 23:09:40|632.63|628.63|632.63|628.63|632.65|628.65|632.59|628.59|14
1623798590000|2021-06-15 23:09:50|632.64|628.64|632.64|628.64|632.65|628.65|632.61|628.61|8
1623798600000|2021-06-15 23:10:00|632.65|628.65|632.58|628.58|632.74|628.74|632.58|628.58|16
1623798610000|2021-06-15 23:10:10|632.59|628.59|632.54|628.54|632.59|628.59|632.54|628.54|7
1623798620000|2021-06-15 23:10:20|632.44|628.44|632.19|628.19|632.51|628.51|632.19|628.19|18
1623798630000|2021-06-15 23:10:30|632.18|628.18|632.09|628.09|632.18|628.18|632.09|628.09|9
1623798640000|2021-06-15 23:10:40|632.1|628.1|632.13|628.13|632.15|628.15|632.09|628.09|17
1623798650000|2021-06-15 23:10:50|632.09|628.09|632.08|628.08|632.12|628.12|632.07|628.07|6
1623798660000|2021-06-15 23:11:00|632.13|628.13|632.23|628.23|632.29|628.29|632.13|628.13|19
1623798670000|2021-06-15 23:11:10|632.19|628.19|632.15|628.15|632.2|628.2|632.14|628.14|6
1623798680000|2021-06-15 23:11:20|632.14|628.14|632.12|628.12|632.18|628.18|632.1|628.1|17
1623798690000|2021-06-15 23:11:30|632.1|628.1|631.91|627.91|632.1|628.1|631.77|627.77|20
1623798700000|2021-06-15 23:11:40|631.92|627.92|631.93|627.93|631.94|627.94|631.92|627.92|8
1623798710000|2021-06-15 23:11:50|631.92|627.92|631.9|627.9|631.92|627.92|631.89|627.89|11
1623798720000|2021-06-15 23:12:00|631.89|627.89|631.89|627.89|631.9|627.9|631.88|627.88|4
1623798730000|2021-06-15 23:12:10|631.88|627.88|631.88|627.88|631.9|627.9|631.88|627.88|9
1623798740000|2021-06-15 23:12:20|631.89|627.89|631.86|627.86|631.9|627.9|631.86|627.86|7
1623798750000|2021-06-15 23:12:30|631.85|627.85|631.75|627.75|631.88|627.88|631.74|627.74|14
1623798770000|2021-06-15 23:12:50|631.73|627.73|631.65|627.65|631.73|627.73|631.61|627.61|9
1623798780000|2021-06-15 23:13:00|631.69|627.69|631.31|627.31|631.69|627.69|631.31|627.31|18
1623798790000|2021-06-15 23:13:10|631.3|627.3|631.35|627.35|631.35|627.35|631.25|627.25|15
1623798800000|2021-06-15 23:13:20|631.33|627.33|631.53|627.53|631.54|627.54|631.33|627.33|15
1623798810000|2021-06-15 23:13:30|631.54|627.54|631.51|627.51|631.55|627.55|631.43|627.43|13
1623798820000|2021-06-15 23:13:40|631.52|627.52|631.5|627.5|631.52|627.52|631.5|627.5|9
1623798830000|2021-06-15 23:13:50|631.51|627.51|631.47|627.47|631.51|627.51|631.47|627.47|10
1623798840000|2021-06-15 23:14:00|631.48|627.48|631.88|627.88|631.94|627.94|631.48|627.48|24
1623798850000|2021-06-15 23:14:10|631.87|627.87|632.03|628.03|632.03|628.03|631.81|627.81|23
1623798860000|2021-06-15 23:14:20|632.04|628.04|631.99|627.99|632.04|628.04|631.97|627.97|10
1623798870000|2021-06-15 23:14:30|632.03|628.03|631.96|627.96|632.03|628.03|631.82|627.82|20
1623798880000|2021-06-15 23:14:40|632.02|628.02|632.19|628.19|632.23|628.23|632.02|628.02|20
1623798890000|2021-06-15 23:14:50|632.2|628.2|632.17|628.17|632.23|628.23|632.13|628.13|27
1623798900000|2021-06-15 23:15:00|632.18|628.18|632.32|628.32|632.35|628.35|632.18|628.18|24
1623798910000|2021-06-15 23:15:10|632.29|628.29|632.2|628.2|632.3|628.3|632.2|628.2|22
1623798920000|2021-06-15 23:15:20|632.21|628.21|632.33|628.33|632.33|628.33|632.21|628.21|10
1623798930000|2021-06-15 23:15:30|632.32|628.32|632.19|628.19|632.33|628.33|632.15|628.15|14
1623798940000|2021-06-15 23:15:40|632.18|628.18|632.19|628.19|632.2|628.2|632.18|628.18|8
1623798950000|2021-06-15 23:15:50|632.18|628.18|632.03|628.03|632.19|628.19|632.03|628.03|14
1623798960000|2021-06-15 23:16:00|632.04|628.04|632.16|628.16|632.17|628.17|632.03|628.03|16
1623798970000|2021-06-15 23:16:10|632.17|628.17|632.13|628.13|632.17|628.17|632.12|628.12|8
1623798980000|2021-06-15 23:16:20|632.12|628.12|632.08|628.08|632.13|628.13|632.08|628.08|12
1623798990000|2021-06-15 23:16:30|632.09|628.09|632.1|628.1|632.13|628.13|632.08|628.08|15
1623799000000|2021-06-15 23:16:40|632.09|628.09|632.08|628.08|632.09|628.09|632.06|628.06|6
1623799010000|2021-06-15 23:16:50|632.09|628.09|632.11|628.11|632.12|628.12|632.08|628.08|14
1623799020000|2021-06-15 23:17:00|632.1|628.1|632.1|628.1|632.12|628.12|632.09|628.09|11
1623799030000|2021-06-15 23:17:10|632.09|628.09|632.2|628.2|632.22|628.22|632.09|628.09|17
1623799040000|2021-06-15 23:17:20|632.21|628.21|632.17|628.17|632.21|628.21|632.09|628.09|23
1623799050000|2021-06-15 23:17:30|632.19|628.19|632.1|628.1|632.21|628.21|632.1|628.1|22
1623799060000|2021-06-15 23:17:40|632.09|628.09|632.07|628.07|632.09|628.09|632.04|628.04|14
1623799070000|2021-06-15 23:17:50|632.06|628.06|632.05|628.05|632.07|628.07|632|628|15
1623799080000|2021-06-15 23:18:00|632.04|628.04|632.12|628.12|632.14|628.14|632.04|628.04|6
1623799090000|2021-06-15 23:18:10|632.11|628.11|631.96|627.96|632.11|628.11|631.94|627.94|12
1623799100000|2021-06-15 23:18:20|631.94|627.94|631.89|627.89|631.99|627.99|631.88|627.88|15
1623799110000|2021-06-15 23:18:30|631.88|627.88|631.84|627.84|631.89|627.89|631.84|627.84|4
1623799120000|2021-06-15 23:18:40|631.86|627.86|631.81|627.81|631.89|627.89|631.78|627.78|15
1623799130000|2021-06-15 23:18:50|631.83|627.83|631.74|627.74|631.83|627.83|631.71|627.71|17
1623799140000|2021-06-15 23:19:00|631.76|627.76|631.73|627.73|631.76|627.76|631.71|627.71|15
1623799150000|2021-06-15 23:19:10|631.71|627.71|631.73|627.73|631.75|627.75|631.71|627.71|9
1623799160000|2021-06-15 23:19:20|631.71|627.71|631.74|627.74|631.74|627.74|631.66|627.66|8
1623799170000|2021-06-15 23:19:30|631.76|627.76|631.77|627.77|631.79|627.79|631.75|627.75|16
1623799180000|2021-06-15 23:19:40|631.78|627.78|631.8|627.8|631.8|627.8|631.77|627.77|15
1623799190000|2021-06-15 23:19:50|631.79|627.79|631.8|627.8|631.81|627.81|631.78|627.78|15
1623799200000|2021-06-15 23:20:00|631.78|627.78|631.94|627.94|631.95|627.95|631.78|627.78|30
1623799210000|2021-06-15 23:20:10|631.95|627.95|631.93|627.93|631.98|627.98|631.91|627.91|16
1623799220000|2021-06-15 23:20:20|631.94|627.94|631.97|627.97|631.99|627.99|631.93|627.93|19
1623799230000|2021-06-15 23:20:30|631.98|627.98|631.96|627.96|631.99|627.99|631.94|627.94|12
1623799240000|2021-06-15 23:20:40|631.97|627.97|631.97|627.97|631.98|627.98|631.92|627.92|10
1623799250000|2021-06-15 23:20:50|631.98|627.98|631.96|627.96|631.99|627.99|631.95|627.95|20
1623799260000|2021-06-15 23:21:00|631.93|627.93|631.93|627.93|631.96|627.96|631.93|627.93|10
1623799270000|2021-06-15 23:21:10|631.96|627.96|631.88|627.88|631.96|627.96|631.88|627.88|7
1623799280000|2021-06-15 23:21:20|631.87|627.87|631.65|627.65|631.87|627.87|631.63|627.63|20
1623799290000|2021-06-15 23:21:30|631.66|627.66|631.61|627.61|631.67|627.67|631.61|627.61|16
1623799300000|2021-06-15 23:21:40|631.64|627.64|631.57|627.57|631.66|627.66|631.56|627.56|19
1623799310000|2021-06-15 23:21:50|631.55|627.55|631.47|627.47|631.55|627.55|631.47|627.47|14
1623799320000|2021-06-15 23:22:00|631.5|627.5|631.37|627.37|631.52|627.52|631.37|627.37|16
1623799330000|2021-06-15 23:22:10|631.38|627.38|631.37|627.37|631.38|627.38|631.34|627.34|12
1623799340000|2021-06-15 23:22:20|631.36|627.36|631.25|627.25|631.36|627.36|631.24|627.24|19
1623799350000|2021-06-15 23:22:30|631.26|627.26|631.21|627.21|631.26|627.26|631.2|627.2|18
1623799360000|2021-06-15 23:22:40|631.17|627.17|631|627|631.24|627.24|630.99|626.99|26
1623799370000|2021-06-15 23:22:50|631.01|627.01|631.17|627.17|631.2|627.2|631|627|16
1623799380000|2021-06-15 23:23:00|631.12|627.12|630.95|626.95|631.15|627.15|630.94|626.94|25
1623799390000|2021-06-15 23:23:10|630.96|626.96|630.97|626.97|630.99|626.99|630.91|626.91|25
1623799400000|2021-06-15 23:23:20|630.95|626.95|630.87|626.87|630.95|626.95|630.79|626.79|17
1623799410000|2021-06-15 23:23:30|630.85|626.85|630.87|626.87|630.87|626.87|630.85|626.85|4
1623799420000|2021-06-15 23:23:40|630.88|626.88|630.81|626.81|630.88|626.88|630.8|626.8|11
1623799430000|2021-06-15 23:23:50|630.82|626.82|630.82|626.82|630.87|626.87|630.8|626.8|18
1623799440000|2021-06-15 23:24:00|630.83|626.83|630.61|626.61|630.83|626.83|630.61|626.61|17
1623799450000|2021-06-15 23:24:10|630.6|626.6|630.94|626.94|630.95|626.95|630.56|626.56|27
1623799460000|2021-06-15 23:24:20|630.95|626.95|631.12|627.12|631.2|627.2|630.95|626.95|20
1623799470000|2021-06-15 23:24:30|631.17|627.17|631.2|627.2|631.2|627.2|631.12|627.12|16
1623799480000|2021-06-15 23:24:40|631.21|627.21|631.22|627.22|631.25|627.25|631.18|627.18|15
1623799490000|2021-06-15 23:24:50|631.23|627.23|631.21|627.21|631.23|627.23|631.19|627.19|9
1623799500000|2021-06-15 23:25:00|631.22|627.22|631.41|627.41|631.42|627.42|631.22|627.22|13
1623799510000|2021-06-15 23:25:10|631.42|627.42|631.48|627.48|631.5|627.5|631.38|627.38|22
1623799520000|2021-06-15 23:25:20|631.49|627.49|631.43|627.43|631.51|627.51|631.43|627.43|12
1623799530000|2021-06-15 23:25:30|631.53|627.53|632.31|628.31|632.31|628.31|631.53|627.53|31
1623799540000|2021-06-15 23:25:40|632.36|628.36|632.71|628.71|632.79|628.79|632.36|628.36|23
1623799550000|2021-06-15 23:25:50|632.72|628.72|632.59|628.59|632.75|628.75|632.58|628.58|24
1623799560000|2021-06-15 23:26:00|632.61|628.61|632.68|628.68|632.73|628.73|632.6|628.6|22
1623799570000|2021-06-15 23:26:10|632.7|628.7|632.73|628.73|632.75|628.75|632.7|628.7|11
1623799580000|2021-06-15 23:26:20|632.71|628.71|632.83|628.83|632.83|628.83|632.7|628.7|18
1623799590000|2021-06-15 23:26:30|632.86|628.86|633.05|629.05|633.11|629.11|632.86|628.86|28
1623799600000|2021-06-15 23:26:40|633.08|629.08|633.36|629.36|633.36|629.36|632.95|628.95|21
1623799610000|2021-06-15 23:26:50|633.37|629.37|633.59|629.59|633.64|629.64|633.09|629.09|32
1623799620000|2021-06-15 23:27:00|633.61|629.61|633.54|629.54|633.64|629.64|633.51|629.51|25
1623799630000|2021-06-15 23:27:10|633.52|629.52|633.58|629.58|633.6|629.6|633.51|629.51|11
1623799640000|2021-06-15 23:27:20|633.57|629.57|633.61|629.61|633.64|629.64|633.57|629.57|11
1623799650000|2021-06-15 23:27:30|633.6|629.6|633.71|629.71|633.73|629.73|633.6|629.6|16
1623799660000|2021-06-15 23:27:40|633.72|629.72|633.81|629.81|633.84|629.84|633.72|629.72|24
1623799670000|2021-06-15 23:27:50|633.79|629.79|633.69|629.69|633.83|629.83|633.69|629.69|18
1623799680000|2021-06-15 23:28:00|633.68|629.68|633.61|629.61|633.68|629.68|633.61|629.61|23
1623799690000|2021-06-15 23:28:10|633.63|629.63|633.54|629.54|633.63|629.63|633.49|629.49|18
1623799700000|2021-06-15 23:28:20|633.55|629.55|633.61|629.61|633.61|629.61|633.53|629.53|9
1623799710000|2021-06-15 23:28:30|633.62|629.62|633.64|629.64|633.66|629.66|633.62|629.62|12
1623799720000|2021-06-15 23:28:40|633.65|629.65|633.74|629.74|633.74|629.74|633.65|629.65|13
1623799730000|2021-06-15 23:28:50|633.72|629.72|633.64|629.64|633.72|629.72|633.64|629.64|26
1623799740000|2021-06-15 23:29:00|633.65|629.65|633.64|629.64|633.67|629.67|633.61|629.61|21
1623799750000|2021-06-15 23:29:10|633.63|629.63|633.51|629.51|633.64|629.64|633.5|629.5|20
1623799760000|2021-06-15 23:29:20|633.5|629.5|633.47|629.47|633.55|629.55|633.47|629.47|26
1623799770000|2021-06-15 23:29:30|633.44|629.44|633.6|629.6|633.6|629.6|633.44|629.44|23
1623799780000|2021-06-15 23:29:40|633.61|629.61|633.58|629.58|633.62|629.62|633.56|629.56|21
1623799790000|2021-06-15 23:29:50|633.59|629.59|633.57|629.57|633.59|629.59|633.55|629.55|15
1623799800000|2021-06-15 23:30:00|633.56|629.56|633.53|629.53|633.56|629.56|633.52|629.52|20
1623799810000|2021-06-15 23:30:10|633.54|629.54|633.55|629.55|633.56|629.56|633.5|629.5|11
1623799820000|2021-06-15 23:30:20|633.54|629.54|633.48|629.48|633.54|629.54|633.48|629.48|14
1623799830000|2021-06-15 23:30:30|633.46|629.46|633.46|629.46|633.48|629.48|633.46|629.46|12
1623799840000|2021-06-15 23:30:40|633.39|629.39|633.26|629.26|633.39|629.39|633.25|629.25|15
1623799850000|2021-06-15 23:30:50|633.23|629.23|633.24|629.24|633.24|629.24|633.2|629.2|14
1623799860000|2021-06-15 23:31:00|633.22|629.22|633.12|629.12|633.22|629.22|633.01|629.01|23
1623799870000|2021-06-15 23:31:10|633.13|629.13|633.01|629.01|633.15|629.15|633.01|629.01|19
1623799880000|2021-06-15 23:31:20|632.99|628.99|632.9|628.9|633|629|632.89|628.89|19
1623799890000|2021-06-15 23:31:30|632.91|628.91|632.59|628.59|632.91|628.91|632.52|628.52|24
1623799900000|2021-06-15 23:31:40|632.58|628.58|632.52|628.52|632.6|628.6|632.51|628.51|24
1623799910000|2021-06-15 23:31:50|632.55|628.55|632.48|628.48|632.55|628.55|632.47|628.47|17
1623799920000|2021-06-15 23:32:00|632.52|628.52|632.6|628.6|632.7|628.7|632.52|628.52|23
1623799930000|2021-06-15 23:32:10|632.61|628.61|632.45|628.45|632.64|628.64|632.42|628.42|23
1623799940000|2021-06-15 23:32:20|632.43|628.43|632.45|628.45|632.48|628.48|632.43|628.43|18
1623799950000|2021-06-15 23:32:30|632.42|628.42|632.43|628.43|632.46|628.46|632.41|628.41|27
1623799960000|2021-06-15 23:32:40|632.41|628.41|632.41|628.41|632.44|628.44|632.39|628.39|20
1623799970000|2021-06-15 23:32:50|632.4|628.4|632.52|628.52|632.52|628.52|632.4|628.4|13
1623799980000|2021-06-15 23:33:00|632.51|628.51|632.59|628.59|632.59|628.59|632.49|628.49|24
1623799990000|2021-06-15 23:33:10|632.57|628.57|632.44|628.44|632.58|628.58|632.42|628.42|23
1623800000000|2021-06-15 23:33:20|632.45|628.45|632.41|628.41|632.47|628.47|632.35|628.35|24
1623800010000|2021-06-15 23:33:30|632.42|628.42|632.41|628.41|632.43|628.43|632.36|628.36|19
1623800020000|2021-06-15 23:33:40|632.37|628.37|632.38|628.38|632.42|628.42|632.35|628.35|23
1623800030000|2021-06-15 23:33:50|632.42|628.42|632.36|628.36|632.42|628.42|632.35|628.35|20
1623800040000|2021-06-15 23:34:00|632.39|628.39|632.37|628.37|632.42|628.42|632.34|628.34|21
1623800050000|2021-06-15 23:34:10|632.36|628.36|632.35|628.35|632.4|628.4|632.35|628.35|12
1623800060000|2021-06-15 23:34:20|632.36|628.36|632.3|628.3|632.41|628.41|632.3|628.3|18
1623800070000|2021-06-15 23:34:30|632.29|628.29|632.31|628.31|632.31|628.31|632.28|628.28|5
1623800080000|2021-06-15 23:34:40|632.32|628.32|632.22|628.22|632.32|628.32|632.18|628.18|8
1623800090000|2021-06-15 23:34:50|632.29|628.29|632.29|628.29|632.3|628.3|632.24|628.24|16
1623800100000|2021-06-15 23:35:00|632.24|628.24|632.22|628.22|632.29|628.29|632.22|628.22|8
1623800110000|2021-06-15 23:35:10|632.17|628.17|632.16|628.16|632.33|628.33|632.16|628.16|28
1623800120000|2021-06-15 23:35:20|632.15|628.15|631.82|627.82|632.18|628.18|631.81|627.81|24
1623800130000|2021-06-15 23:35:30|631.79|627.79|631.82|627.82|631.82|627.82|631.76|627.76|7
1623800140000|2021-06-15 23:35:40|631.75|627.75|631.83|627.83|631.83|627.83|631.75|627.75|8
1623800150000|2021-06-15 23:35:50|631.82|627.82|631.6|627.6|631.82|627.82|631.59|627.59|17
1623800160000|2021-06-15 23:36:00|631.57|627.57|631.62|627.62|631.66|627.66|631.57|627.57|7
1623800170000|2021-06-15 23:36:10|631.61|627.61|631.63|627.63|631.67|627.67|631.58|627.58|17
1623800180000|2021-06-15 23:36:20|631.62|627.62|631.68|627.68|631.68|627.68|631.62|627.62|10
1623800190000|2021-06-15 23:36:30|631.67|627.67|631.6|627.6|631.68|627.68|631.6|627.6|5
1623800200000|2021-06-15 23:36:40|631.59|627.59|631.57|627.57|631.6|627.6|631.56|627.56|8
1623800210000|2021-06-15 23:36:50|631.55|627.55|631.5|627.5|631.56|627.56|631.45|627.45|16
1623800220000|2021-06-15 23:37:00|631.47|627.47|632|628|632.06|628.06|631.46|627.46|30
1623800230000|2021-06-15 23:37:10|632.02|628.02|632.04|628.04|632.06|628.06|632|628|10
1623800240000|2021-06-15 23:37:20|632.05|628.05|632.03|628.03|632.07|628.07|632.03|628.03|12
1623800250000|2021-06-15 23:37:30|632.04|628.04|631.91|627.91|632.05|628.05|631.9|627.9|18
1623800260000|2021-06-15 23:37:40|631.9|627.9|631.89|627.89|631.93|627.93|631.87|627.87|18
1623800270000|2021-06-15 23:37:50|631.93|627.93|631.98|627.98|631.99|627.99|631.86|627.86|17
1623800280000|2021-06-15 23:38:00|631.97|627.97|631.89|627.89|631.98|627.98|631.87|627.87|17
1623800290000|2021-06-15 23:38:10|631.88|627.88|631.86|627.86|631.88|627.88|631.86|627.86|9
1623800300000|2021-06-15 23:38:20|631.87|627.87|631.42|627.42|631.87|627.87|631.41|627.41|19
1623800310000|2021-06-15 23:38:30|631.48|627.48|631.54|627.54|631.54|627.54|631.48|627.48|17
1623800320000|2021-06-15 23:38:40|631.53|627.53|631.52|627.52|631.55|627.55|631.49|627.49|17
1623800330000|2021-06-15 23:38:50|631.54|627.54|631.68|627.68|631.76|627.76|631.52|627.52|17
1623800340000|2021-06-15 23:39:00|631.66|627.66|631.66|627.66|631.71|627.71|631.65|627.65|21
1623800350000|2021-06-15 23:39:10|631.64|627.64|631.54|627.54|631.67|627.67|631.54|627.54|18
1623800360000|2021-06-15 23:39:20|631.56|627.56|631.46|627.46|631.56|627.56|631.45|627.45|13
1623800370000|2021-06-15 23:39:30|631.5|627.5|631.48|627.48|631.5|627.5|631.46|627.46|9
1623800380000|2021-06-15 23:39:40|631.47|627.47|631.49|627.49|631.51|627.51|631.45|627.45|8
1623800390000|2021-06-15 23:39:50|631.51|627.51|631.48|627.48|631.51|627.51|631.48|627.48|8
1623800400000|2021-06-15 23:40:00|631.5|627.5|631.16|627.16|631.5|627.5|631.14|627.14|21
1623800410000|2021-06-15 23:40:10|631.13|627.13|631.05|627.05|631.22|627.22|630.95|626.95|16
1623800420000|2021-06-15 23:40:20|631.04|627.04|631.05|627.05|631.08|627.08|631.03|627.03|19
1623800430000|2021-06-15 23:40:30|631.03|627.03|630.9|626.9|631.09|627.09|630.9|626.9|21
1623800440000|2021-06-15 23:40:40|630.92|626.92|631.24|627.24|631.24|627.24|630.91|626.91|27
1623800450000|2021-06-15 23:40:50|631.26|627.26|631.42|627.42|631.43|627.43|631.25|627.25|21
1623800460000|2021-06-15 23:41:00|631.43|627.43|631.61|627.61|631.61|627.61|631.43|627.43|19
1623800470000|2021-06-15 23:41:10|631.64|627.64|631.83|627.83|631.83|627.83|631.64|627.64|18
1623800480000|2021-06-15 23:41:20|631.82|627.82|632.01|628.01|632.02|628.02|631.82|627.82|20
1623800490000|2021-06-15 23:41:30|632|628|632.02|628.02|632.03|628.03|631.98|627.98|19
1623800500000|2021-06-15 23:41:40|632.01|628.01|632.1|628.1|632.1|628.1|632|628|18
1623800510000|2021-06-15 23:41:50|632.09|628.09|632.09|628.09|632.11|628.11|632.06|628.06|15
1623800520000|2021-06-15 23:42:00|632.07|628.07|632.11|628.11|632.12|628.12|632.07|628.07|12
1623800530000|2021-06-15 23:42:10|632.1|628.1|632.06|628.06|632.11|628.11|632.05|628.05|17
1623800540000|2021-06-15 23:42:20|632.07|628.07|632.37|628.37|632.37|628.37|632.02|628.02|23
1623800550000|2021-06-15 23:42:30|632.46|628.46|632.68|628.68|632.68|628.68|632.34|628.34|20
1623800560000|2021-06-15 23:42:40|632.67|628.67|632.6|628.6|632.67|628.67|632.58|628.58|11
1623800570000|2021-06-15 23:42:50|632.61|628.61|632.49|628.49|632.62|628.62|632.48|628.48|20
1623800580000|2021-06-15 23:43:00|632.5|628.5|632.5|628.5|632.51|628.51|632.49|628.49|7
1623800590000|2021-06-15 23:43:10|632.49|628.49|632.59|628.59|632.59|628.59|632.45|628.45|19
1623800600000|2021-06-15 23:43:20|632.6|628.6|632.67|628.67|632.68|628.68|632.6|628.6|17
1623800610000|2021-06-15 23:43:30|632.68|628.68|632.67|628.67|632.68|628.68|632.63|628.63|17
1623800620000|2021-06-15 23:43:40|632.66|628.66|632.58|628.58|632.68|628.68|632.58|628.58|10
1623800630000|2021-06-15 23:43:50|632.59|628.59|632.54|628.54|632.67|628.67|632.54|628.54|4
1623800660000|2021-06-15 23:44:20|632.51|628.51|632.45|628.45|632.51|628.51|632.42|628.42|12
1623800670000|2021-06-15 23:44:30|632.46|628.46|632.46|628.46|632.48|628.48|632.46|628.46|6
1623800680000|2021-06-15 23:44:40|632.47|628.47|632.52|628.52|632.52|628.52|632.47|628.47|14
1623800690000|2021-06-15 23:44:50|632.49|628.49|632.52|628.52|632.53|628.53|632.46|628.46|14
1623800700000|2021-06-15 23:45:00|632.51|628.51|632.5|628.5|632.51|628.51|632.47|628.47|22
1623800710000|2021-06-15 23:45:10|632.51|628.51|632.48|628.48|632.53|628.53|632.47|628.47|11
1623800720000|2021-06-15 23:45:20|632.5|628.5|632.49|628.49|632.51|628.51|632.47|628.47|14
1623800730000|2021-06-15 23:45:30|632.5|628.5|632.52|628.52|632.52|628.52|632.47|628.47|14
1623800740000|2021-06-15 23:45:40|632.5|628.5|632.47|628.47|632.52|628.52|632.47|628.47|13
1623800750000|2021-06-15 23:45:50|632.49|628.49|632.48|628.48|632.49|628.49|632.46|628.46|14
1623800760000|2021-06-15 23:46:00|632.49|628.49|632.6|628.6|632.63|628.63|632.49|628.49|15
1623800770000|2021-06-15 23:46:10|632.67|628.67|632.8|628.8|632.81|628.81|632.67|628.67|8
1623800780000|2021-06-15 23:46:20|632.81|628.81|632.88|628.88|632.89|628.89|632.8|628.8|6
1623800790000|2021-06-15 23:46:30|632.81|628.81|632.8|628.8|632.81|628.81|632.8|628.8|2
1623800800000|2021-06-15 23:46:40|632.81|628.81|632.92|628.92|632.92|628.92|632.8|628.8|3
1623800810000|2021-06-15 23:46:50|632.93|628.93|632.93|628.93|632.95|628.95|632.9|628.9|17
1623800820000|2021-06-15 23:47:00|632.92|628.92|633.15|629.15|633.25|629.25|632.92|628.92|16
1623800830000|2021-06-15 23:47:10|633.16|629.16|633.16|629.16|633.16|629.16|633.15|629.15|11
1623800840000|2021-06-15 23:47:20|633.34|629.34|633.45|629.45|633.45|629.45|633.16|629.16|8
1623800850000|2021-06-15 23:47:30|633.43|629.43|633.47|629.47|633.47|629.47|633.43|629.43|4
1623800860000|2021-06-15 23:47:40|633.58|629.58|633.56|629.56|633.58|629.58|633.56|629.56|4
1623800870000|2021-06-15 23:47:50|633.58|629.58|633.58|629.58|633.58|629.58|633.56|629.56|5
1623800880000|2021-06-15 23:48:00|633.56|629.56|633.37|629.37|633.58|629.58|633.34|629.34|18
1623800890000|2021-06-15 23:48:10|633.35|629.35|633.29|629.29|633.37|629.37|633.22|629.22|14
1623800900000|2021-06-15 23:48:20|633.23|629.23|633.12|629.12|633.28|629.28|632.97|628.97|16
1623800910000|2021-06-15 23:48:30|633.13|629.13|632.93|628.93|633.19|629.19|632.93|628.93|8
1623800920000|2021-06-15 23:48:40|632.94|628.94|632.93|628.93|632.94|628.94|632.78|628.78|15
1623800930000|2021-06-15 23:48:50|632.94|628.94|632.76|628.76|632.95|628.95|632.76|628.76|13
1623800940000|2021-06-15 23:49:00|632.77|628.77|632.67|628.67|632.78|628.78|632.66|628.66|11
1623800950000|2021-06-15 23:49:10|632.64|628.64|632.3|628.3|632.64|628.64|632.29|628.29|11
1623800960000|2021-06-15 23:49:20|632.31|628.31|632.21|628.21|632.31|628.31|632.16|628.16|15
1623800970000|2021-06-15 23:49:30|632.13|628.13|631.98|627.98|632.21|628.21|631.96|627.96|19
1623800980000|2021-06-15 23:49:40|631.97|627.97|631.78|627.78|631.97|627.97|631.77|627.77|14
1623800990000|2021-06-15 23:49:50|631.74|627.74|631.74|627.74|631.76|627.76|631.73|627.73|18
1623801000000|2021-06-15 23:50:00|631.73|627.73|632.04|628.04|632.04|628.04|631.73|627.73|15
1623801010000|2021-06-15 23:50:10|632.05|628.05|632.02|628.02|632.07|628.07|631.96|627.96|27
1623801020000|2021-06-15 23:50:20|632.03|628.03|631.85|627.85|632.04|628.04|631.85|627.85|24
1623801030000|2021-06-15 23:50:30|631.86|627.86|631.61|627.61|631.86|627.86|631.6|627.6|20
1623801040000|2021-06-15 23:50:40|631.66|627.66|631.62|627.62|631.74|627.74|631.56|627.56|20
1623801050000|2021-06-15 23:50:50|631.61|627.61|631.65|627.65|631.66|627.66|631.5|627.5|21
1623801060000|2021-06-15 23:51:00|631.64|627.64|631.63|627.63|631.65|627.65|631.53|627.53|14
1623801070000|2021-06-15 23:51:10|631.61|627.61|631.55|627.55|631.63|627.63|631.49|627.49|16
1623801080000|2021-06-15 23:51:20|631.53|627.53|631.54|627.54|631.59|627.59|631.49|627.49|17
1623801090000|2021-06-15 23:51:30|631.53|627.53|631.45|627.45|631.53|627.53|631.43|627.43|16
1623801100000|2021-06-15 23:51:40|631.44|627.44|631.37|627.37|631.47|627.47|631.36|627.36|21
1623801110000|2021-06-15 23:51:50|631.39|627.39|631.24|627.24|631.42|627.42|631.24|627.24|19
1623801120000|2021-06-15 23:52:00|631.22|627.22|631.23|627.23|631.25|627.25|631.07|627.07|24
1623801130000|2021-06-15 23:52:10|631.06|627.06|631.17|627.17|631.17|627.17|630.97|626.97|25
1623801140000|2021-06-15 23:52:20|631.19|627.19|631.07|627.07|631.23|627.23|631.07|627.07|22
1623801150000|2021-06-15 23:52:30|631.08|627.08|631|627|631.09|627.09|631|627|21
1623801160000|2021-06-15 23:52:40|631.02|627.02|630.92|626.92|631.02|627.02|630.9|626.9|10
1623801170000|2021-06-15 23:52:50|630.93|626.93|630.86|626.86|630.93|626.93|630.85|626.85|21
1623801180000|2021-06-15 23:53:00|630.85|626.85|630.78|626.78|630.85|626.85|630.74|626.74|17
1623801190000|2021-06-15 23:53:10|630.8|626.8|630.79|626.79|630.8|626.8|630.77|626.77|12
1623801200000|2021-06-15 23:53:20|630.78|626.78|630.66|626.66|630.78|626.78|630.64|626.64|7
1623801210000|2021-06-15 23:53:30|630.64|626.64|630.38|626.38|630.65|626.65|630.38|626.38|18
1623801220000|2021-06-15 23:53:40|630.3|626.3|630.39|626.39|630.4|626.4|630.3|626.3|18
1623801230000|2021-06-15 23:53:50|630.4|626.4|630.4|626.4|630.52|626.52|630.4|626.4|22
1623801240000|2021-06-15 23:54:00|630.37|626.37|630.35|626.35|630.38|626.38|630.35|626.35|13
1623801250000|2021-06-15 23:54:10|630.36|626.36|630.36|626.36|630.39|626.39|630.35|626.35|16
1623801260000|2021-06-15 23:54:20|630.37|626.37|630.34|626.34|630.37|626.37|630.34|626.34|16
1623801270000|2021-06-15 23:54:30|630.35|626.35|630.34|626.34|630.35|626.35|630.34|626.34|6
1623801280000|2021-06-15 23:54:40|630.35|626.35|630.35|626.35|630.37|626.37|630.34|626.34|8
1623801290000|2021-06-15 23:54:50|630.34|626.34|630.3|626.3|630.35|626.35|630.29|626.29|11
1623801300000|2021-06-15 23:55:00|630.31|626.31|630.42|626.42|630.43|626.43|630.31|626.31|15
1623801310000|2021-06-15 23:55:10|630.5|626.5|630.46|626.46|630.52|626.52|630.44|626.44|17
1623801320000|2021-06-15 23:55:20|630.45|626.45|630.4|626.4|630.45|626.45|630.37|626.37|12
1623801330000|2021-06-15 23:55:30|630.41|626.41|630.37|626.37|630.41|626.41|630.37|626.37|9
1623801340000|2021-06-15 23:55:40|630.38|626.38|630.37|626.37|630.38|626.38|630.37|626.37|6
1623801350000|2021-06-15 23:55:50|630.39|626.39|630.38|626.38|630.39|626.39|630.37|626.37|9
1623801360000|2021-06-15 23:56:00|630.39|626.39|630.54|626.54|630.59|626.59|630.39|626.39|15
1623801370000|2021-06-15 23:56:10|630.55|626.55|630.64|626.64|630.64|626.64|630.52|626.52|12
1623801380000|2021-06-15 23:56:20|630.63|626.63|630.92|626.92|630.92|626.92|630.63|626.63|18
1623801390000|2021-06-15 23:56:30|630.91|626.91|630.9|626.9|630.92|626.92|630.89|626.89|6
1623801400000|2021-06-15 23:56:40|630.91|626.91|630.92|626.92|630.92|626.92|630.91|626.91|6
1623801410000|2021-06-15 23:56:50|630.91|626.91|630.92|626.92|631.06|627.06|630.91|626.91|19
1623801420000|2021-06-15 23:57:00|630.93|626.93|630.95|626.95|631|627|630.93|626.93|5
1623801430000|2021-06-15 23:57:10|630.94|626.94|630.96|626.96|630.96|626.96|630.94|626.94|3
1623801440000|2021-06-15 23:57:20|630.97|626.97|631.01|627.01|631.08|627.08|630.97|626.97|12
1623801450000|2021-06-15 23:57:30|631.02|627.02|631.02|627.02|631.02|627.02|631.01|627.01|5
1623801460000|2021-06-15 23:57:40|631.01|627.01|631.01|627.01|631.16|627.16|631|627|14
1623801470000|2021-06-15 23:57:50|631.02|627.02|630.86|626.86|631.02|627.02|630.86|626.86|19
1623801480000|2021-06-15 23:58:00|630.87|626.87|630.59|626.59|630.87|626.87|630.59|626.59|23
1623801490000|2021-06-15 23:58:10|630.58|626.58|630.51|626.51|630.58|626.58|630.49|626.49|12
1623801500000|2021-06-15 23:58:20|630.5|626.5|630.16|626.16|630.5|626.5|630.16|626.16|19
1623801510000|2021-06-15 23:58:30|630.17|626.17|630.12|626.12|630.18|626.18|630.1|626.1|16
1623801520000|2021-06-15 23:58:40|630.11|626.11|629.95|625.95|630.12|626.12|629.95|625.95|12
1623801530000|2021-06-15 23:58:50|629.94|625.94|629.92|625.92|629.99|625.99|629.89|625.89|12
1623801540000|2021-06-15 23:59:00|629.91|625.91|629.93|625.93|629.94|625.94|629.91|625.91|3
1623801550000|2021-06-15 23:59:10|629.83|625.83|629.83|625.83|629.85|625.85|629.83|625.83|5
1623801560000|2021-06-15 23:59:20|629.85|625.85|629.68|625.68|629.85|625.85|629.67|625.67|11
1623801570000|2021-06-15 23:59:30|629.66|625.66|629.4|625.4|629.7|625.7|629.4|625.4|12
1623801580000|2021-06-15 23:59:40|629.41|625.41|629.33|625.33|629.41|625.41|629.32|625.32|3
1623801590000|2021-06-15 23:59:50|629.32|625.32|629.23|625.23|629.33|625.33|629.23|625.23|8
1623801600000|2021-06-16 00:00:00|629.14|625.14|629.09|625.09|629.14|625.14|629.07|625.07|11
1623801610000|2021-06-16 00:00:10|629.06|625.06|628.87|624.87|629.06|625.06|628.87|624.87|10
1623801620000|2021-06-16 00:00:20|628.83|624.83|628.72|624.72|628.83|624.83|628.72|624.72|16
1623801630000|2021-06-16 00:00:30|628.67|624.67|628.22|624.22|628.67|624.67|628.22|624.22|8
1623801640000|2021-06-16 00:00:40|628.23|624.23|628.05|624.05|628.23|624.23|628|624|18
1623801650000|2021-06-16 00:00:50|628.08|624.08|628.13|624.13|628.29|624.29|628.08|624.08|22
1623801660000|2021-06-16 00:01:00|628.12|624.12|628.2|624.2|628.2|624.2|628.06|624.06|12
1623801670000|2021-06-16 00:01:10|628.14|624.14|628.63|624.63|628.63|624.63|628.13|624.13|23
1623801680000|2021-06-16 00:01:20|628.61|624.61|628.27|624.27|628.61|624.61|628.27|624.27|16
1623801690000|2021-06-16 00:01:30|628.26|624.26|627.28|623.28|628.26|624.26|627.25|623.25|23
1623801700000|2021-06-16 00:01:40|627.14|623.14|626.66|622.66|627.14|623.14|626.66|622.66|11
1623801710000|2021-06-16 00:01:50|626.67|622.67|627.24|623.24|627.24|623.24|626.56|622.56|25
1623801720000|2021-06-16 00:02:00|627.39|623.39|626.56|622.56|627.44|623.44|626.56|622.56|35
1623801730000|2021-06-16 00:02:10|626.58|622.58|626.32|622.32|626.72|622.72|626.24|622.24|36
1623801740000|2021-06-16 00:02:20|626.57|622.57|625.31|621.31|626.57|622.57|625.28|621.28|24
1623801750000|2021-06-16 00:02:30|625.33|621.33|625.42|621.42|625.42|621.42|625.24|621.24|21
1623801760000|2021-06-16 00:02:40|625.41|621.41|623.82|619.82|625.41|621.41|623.82|619.82|34
1623801770000|2021-06-16 00:02:50|623.79|619.79|623.66|619.66|623.79|619.79|622.94|618.94|26
1623801780000|2021-06-16 00:03:00|623.73|619.73|624.44|620.44|624.44|620.44|623.73|619.73|32
1623801790000|2021-06-16 00:03:10|624.46|620.46|624.95|620.95|624.96|620.96|624.43|620.43|28
1623801800000|2021-06-16 00:03:20|624.94|620.94|625.06|621.06|625.06|621.06|624.92|620.92|19
1623801810000|2021-06-16 00:03:30|625.07|621.07|625.05|621.05|625.12|621.12|624.96|620.96|28
1623801820000|2021-06-16 00:03:40|625.07|621.07|624.56|620.56|625.07|621.07|624.54|620.54|21
1623801830000|2021-06-16 00:03:50|624.45|620.45|624.38|620.38|624.58|620.58|624.36|620.36|29
1623801840000|2021-06-16 00:04:00|624.39|620.39|623.79|619.79|624.39|620.39|623.79|619.79|18
1623801850000|2021-06-16 00:04:10|623.77|619.77|623.37|619.37|623.77|619.77|623.34|619.34|19
1623801860000|2021-06-16 00:04:20|623.38|619.38|623.78|619.78|623.78|619.78|623.38|619.38|25
1623801870000|2021-06-16 00:04:30|623.75|619.75|624.38|620.38|624.38|620.38|623.75|619.75|24
1623801880000|2021-06-16 00:04:40|624.37|620.37|624.46|620.46|624.48|620.48|624.37|620.37|14
1623801890000|2021-06-16 00:04:50|624.45|620.45|624.64|620.64|624.66|620.66|624.3|620.3|28
1623801900000|2021-06-16 00:05:00|624.66|620.66|625.02|621.02|625.09|621.09|624.66|620.66|25
1623801910000|2021-06-16 00:05:10|625.05|621.05|624.88|620.88|625.25|621.25|624.88|620.88|27
1623801920000|2021-06-16 00:05:20|624.87|620.87|624.34|620.34|624.87|620.87|624.34|620.34|29
1623801930000|2021-06-16 00:05:30|624.15|620.15|624.01|620.01|624.16|620.16|623.9|619.9|24
1623801940000|2021-06-16 00:05:40|624.02|620.02|623.98|619.98|624.33|620.33|623.88|619.88|29
1623801950000|2021-06-16 00:05:50|623.99|619.99|623.82|619.82|624.15|620.15|623.78|619.78|19
1623801960000|2021-06-16 00:06:00|623.83|619.83|623.98|619.98|623.98|619.98|623.83|619.83|19
1623801970000|2021-06-16 00:06:10|623.97|619.97|624.21|620.21|624.25|620.25|623.91|619.91|25
1623801980000|2021-06-16 00:06:20|624.25|620.25|624.3|620.3|624.3|620.3|624.22|620.22|11
1623801990000|2021-06-16 00:06:30|624.28|620.28|624.65|620.65|624.65|620.65|624.28|620.28|21
1623802000000|2021-06-16 00:06:40|624.66|620.66|624.87|620.87|624.88|620.88|624.66|620.66|13
1623802010000|2021-06-16 00:06:50|624.85|620.85|624.85|620.85|624.89|620.89|624.8|620.8|20
1623802020000|2021-06-16 00:07:00|624.86|620.86|625.04|621.04|625.26|621.26|624.86|620.86|26
1623802030000|2021-06-16 00:07:10|625.21|621.21|624.89|620.89|625.24|621.24|624.8|620.8|25
1623802040000|2021-06-16 00:07:20|624.9|620.9|625.11|621.11|625.11|621.11|624.9|620.9|22
1623802050000|2021-06-16 00:07:30|625.08|621.08|625.11|621.11|625.13|621.13|625.08|621.08|6
1623802060000|2021-06-16 00:07:40|625.05|621.05|624.74|620.74|625.05|621.05|624.67|620.67|22
1623802070000|2021-06-16 00:07:50|624.75|620.75|624.73|620.73|624.81|620.81|624.72|620.72|15
1623802080000|2021-06-16 00:08:00|624.72|620.72|625.04|621.04|625.04|621.04|624.64|620.64|21
1623802090000|2021-06-16 00:08:10|625.12|621.12|625.32|621.32|625.32|621.32|625.12|621.12|5
1623802100000|2021-06-16 00:08:20|625.31|621.31|625.63|621.63|625.64|621.64|625.31|621.31|11
1623802110000|2021-06-16 00:08:30|625.61|621.61|625.74|621.74|625.8|621.8|625.61|621.61|20
1623802120000|2021-06-16 00:08:40|625.69|621.69|625.71|621.71|625.72|621.72|625.69|621.69|12
1623802130000|2021-06-16 00:08:50|625.73|621.73|625.79|621.79|626.03|622.03|625.73|621.73|12
1623802140000|2021-06-16 00:09:00|625.78|621.78|625.74|621.74|625.79|621.79|625.7|621.7|21
1623802150000|2021-06-16 00:09:10|625.8|621.8|625.77|621.77|625.87|621.87|625.77|621.77|18
1623802160000|2021-06-16 00:09:20|625.78|621.78|625.82|621.82|625.82|621.82|625.73|621.73|18
1623802170000|2021-06-16 00:09:30|625.83|621.83|625.08|621.08|625.85|621.85|625.05|621.05|24
1623802180000|2021-06-16 00:09:40|625.02|621.02|624.7|620.7|625.02|621.02|624.64|620.64|20
1623802190000|2021-06-16 00:09:50|624.78|620.78|624.83|620.83|624.97|620.97|624.78|620.78|23
1623802200000|2021-06-16 00:10:00|624.75|620.75|624.25|620.25|624.76|620.76|624.19|620.19|30
1623802210000|2021-06-16 00:10:10|624.19|620.19|623.21|619.21|624.37|620.37|623.1|619.1|24
1623802220000|2021-06-16 00:10:20|623.23|619.23|623.53|619.53|623.57|619.57|623.23|619.23|28
1623802230000|2021-06-16 00:10:30|623.51|619.51|623.81|619.81|623.81|619.81|623.47|619.47|23
1623802240000|2021-06-16 00:10:40|623.82|619.82|623.88|619.88|623.93|619.93|623.8|619.8|21
1623802250000|2021-06-16 00:10:50|623.85|619.85|624.2|620.2|624.28|620.28|623.84|619.84|27
1623802260000|2021-06-16 00:11:00|624.21|620.21|624.43|620.43|624.45|620.45|624.21|620.21|24
1623802270000|2021-06-16 00:11:10|624.4|620.4|624.06|620.06|624.43|620.43|624.06|620.06|28
1623802280000|2021-06-16 00:11:20|624.05|620.05|624.17|620.17|624.18|620.18|623.98|619.98|22
1623802290000|2021-06-16 00:11:30|624.32|620.32|624.51|620.51|624.54|620.54|624.22|620.22|30
1623802300000|2021-06-16 00:11:40|624.5|620.5|624.74|620.74|624.74|620.74|624.5|620.5|20
1623802310000|2021-06-16 00:11:50|624.75|620.75|625.01|621.01|625.03|621.03|624.75|620.75|19
1623802320000|2021-06-16 00:12:00|625.02|621.02|624.92|620.92|625.02|621.02|624.86|620.86|33
1623802330000|2021-06-16 00:12:10|624.88|620.88|625.08|621.08|625.08|621.08|624.85|620.85|29
1623802340000|2021-06-16 00:12:20|625.07|621.07|625.06|621.06|625.08|621.08|625.01|621.01|17
1623802350000|2021-06-16 00:12:30|625.07|621.07|625.28|621.28|625.35|621.35|625.07|621.07|20
1623802360000|2021-06-16 00:12:40|625.32|621.32|625.4|621.4|625.5|621.5|625.32|621.32|17
1623802370000|2021-06-16 00:12:50|625.39|621.39|625.43|621.43|625.43|621.43|625.3|621.3|15
1623802380000|2021-06-16 00:13:00|625.41|621.41|625.49|621.49|625.49|621.49|625.41|621.41|16
1623802390000|2021-06-16 00:13:10|625.42|621.42|625.97|621.97|625.98|621.98|625.42|621.42|18
1623802400000|2021-06-16 00:13:20|625.92|621.92|625.95|621.95|625.98|621.98|625.84|621.84|23
1623802410000|2021-06-16 00:13:30|625.97|621.97|625.95|621.95|625.98|621.98|625.94|621.94|16
1623802420000|2021-06-16 00:13:40|625.96|621.96|626.2|622.2|626.22|622.22|625.91|621.91|16
1623802430000|2021-06-16 00:13:50|626.19|622.19|625.83|621.83|626.19|622.19|625.83|621.83|20
1623802440000|2021-06-16 00:14:00|625.8|621.8|625.46|621.46|625.8|621.8|625.25|621.25|27
1623802450000|2021-06-16 00:14:10|625.5|621.5|625.29|621.29|625.73|621.73|625.29|621.29|23
1623802460000|2021-06-16 00:14:20|625.28|621.28|625.31|621.31|625.31|621.31|625.28|621.28|10
1623802470000|2021-06-16 00:14:30|625.3|621.3|625.74|621.74|625.74|621.74|625.3|621.3|23
1623802480000|2021-06-16 00:14:40|625.76|621.76|625.46|621.46|625.86|621.86|625.44|621.44|32
1623802490000|2021-06-16 00:14:50|625.47|621.47|625.39|621.39|625.47|621.47|625.35|621.35|22
1623802500000|2021-06-16 00:15:00|625.38|621.38|625.04|621.04|625.4|621.4|624.98|620.98|27
1623802510000|2021-06-16 00:15:10|624.94|620.94|624.95|620.95|624.97|620.97|624.9|620.9|16
1623802520000|2021-06-16 00:15:20|624.96|620.96|624.99|620.99|624.99|620.99|624.94|620.94|14
1623802530000|2021-06-16 00:15:30|625.05|621.05|625.35|621.35|625.4|621.4|625.05|621.05|24
1623802540000|2021-06-16 00:15:40|625.36|621.36|625.55|621.55|625.55|621.55|625.36|621.36|30
1623802550000|2021-06-16 00:15:50|625.56|621.56|625.73|621.73|625.76|621.76|625.56|621.56|19
1623802560000|2021-06-16 00:16:00|625.74|621.74|625.9|621.9|625.9|621.9|625.74|621.74|18
1623802570000|2021-06-16 00:16:10|625.91|621.91|626.02|622.02|626.03|622.03|625.91|621.91|16
1623802580000|2021-06-16 00:16:20|625.99|621.99|626.15|622.15|626.15|622.15|625.99|621.99|12
1623802590000|2021-06-16 00:16:30|626.12|622.12|626.16|622.16|626.16|622.16|626.09|622.09|15
1623802600000|2021-06-16 00:16:40|626.17|622.17|626.19|622.19|626.19|622.19|626.16|622.16|13
1623802610000|2021-06-16 00:16:50|626.2|622.2|626.65|622.65|626.67|622.67|626.2|622.2|20
1623802620000|2021-06-16 00:17:00|626.63|622.63|626.16|622.16|626.63|622.63|626.02|622.02|30
1623802630000|2021-06-16 00:17:10|626.17|622.17|626.13|622.13|626.21|622.21|626.11|622.11|30
1623802640000|2021-06-16 00:17:20|626.12|622.12|625.94|621.94|626.16|622.16|625.92|621.92|19
1623802650000|2021-06-16 00:17:30|625.93|621.93|625.84|621.84|625.96|621.96|625.84|621.84|26
1623802660000|2021-06-16 00:17:40|625.79|621.79|625.9|621.9|625.94|621.94|625.79|621.79|23
1623802670000|2021-06-16 00:17:50|625.88|621.88|626|622|626|622|625.86|621.86|20
1623802680000|2021-06-16 00:18:00|626.02|622.02|626.02|622.02|626.02|622.02|625.99|621.99|8
1623802690000|2021-06-16 00:18:10|626.01|622.01|625.91|621.91|626.13|622.13|625.91|621.91|25
1623802700000|2021-06-16 00:18:20|626.07|622.07|625.78|621.78|626.09|622.09|625.75|621.75|17
1623802710000|2021-06-16 00:18:30|625.79|621.79|625.87|621.87|625.87|621.87|625.79|621.79|19
1623802720000|2021-06-16 00:18:40|625.89|621.89|625.96|621.96|625.96|621.96|625.82|621.82|17
1623802730000|2021-06-16 00:18:50|625.95|621.95|625.42|621.42|626.11|622.11|625.42|621.42|23
1623802740000|2021-06-16 00:19:00|625.41|621.41|625.42|621.42|625.43|621.43|625.33|621.33|22
1623802750000|2021-06-16 00:19:10|625.4|621.4|625.56|621.56|625.58|621.58|625.38|621.38|26
1623802760000|2021-06-16 00:19:20|625.57|621.57|625.51|621.51|625.63|621.63|625.51|621.51|26
1623802770000|2021-06-16 00:19:30|625.5|621.5|625.46|621.46|625.51|621.51|625.41|621.41|15
1623802780000|2021-06-16 00:19:40|625.47|621.47|625.69|621.69|625.69|621.69|625.47|621.47|26
1623802790000|2021-06-16 00:19:50|625.72|621.72|625.8|621.8|625.82|621.82|625.72|621.72|17
1623802800000|2021-06-16 00:20:00|625.82|621.82|626.28|622.28|626.28|622.28|625.78|621.78|30
1623802810000|2021-06-16 00:20:10|626.29|622.29|626.21|622.21|626.29|622.29|626.19|622.19|20
1623802820000|2021-06-16 00:20:20|626.22|622.22|626.23|622.23|626.33|622.33|626.22|622.22|24
1623802830000|2021-06-16 00:20:30|626.21|622.21|625.88|621.88|626.21|622.21|625.85|621.85|28
1623802840000|2021-06-16 00:20:40|625.87|621.87|625.6|621.6|625.91|621.91|625.57|621.57|28
1623802850000|2021-06-16 00:20:50|625.58|621.58|625.36|621.36|625.58|621.58|625.16|621.16|28
1623802860000|2021-06-16 00:21:00|625.14|621.14|625.02|621.02|625.46|621.46|624.97|620.97|31
1623802870000|2021-06-16 00:21:10|625|621|624.87|620.87|625.03|621.03|624.86|620.86|25
1623802880000|2021-06-16 00:21:20|624.86|620.86|624.84|620.84|624.88|620.88|624.84|620.84|9
1623802890000|2021-06-16 00:21:30|624.77|620.77|624.84|620.84|624.84|620.84|624.74|620.74|17
1623802900000|2021-06-16 00:21:40|624.82|620.82|624.79|620.79|624.89|620.89|624.69|620.69|34
1623802910000|2021-06-16 00:21:50|624.8|620.8|624.76|620.76|624.91|620.91|624.67|620.67|25
1623802920000|2021-06-16 00:22:00|624.8|620.8|624.8|620.8|624.82|620.82|624.66|620.66|29
1623802930000|2021-06-16 00:22:10|624.83|620.83|624.99|620.99|624.99|620.99|624.72|620.72|23
1623802940000|2021-06-16 00:22:20|624.97|620.97|625.15|621.15|625.17|621.17|624.92|620.92|22
1623802950000|2021-06-16 00:22:30|625.11|621.11|625.3|621.3|625.3|621.3|625.11|621.11|20
1623802960000|2021-06-16 00:22:40|625.29|621.29|625.31|621.31|625.33|621.33|625.22|621.22|23
1623802970000|2021-06-16 00:22:50|625.29|621.29|625.42|621.42|625.42|621.42|625.29|621.29|18
1623802980000|2021-06-16 00:23:00|625.37|621.37|625.62|621.62|625.65|621.65|625.37|621.37|19
1623802990000|2021-06-16 00:23:10|625.66|621.66|625.59|621.59|625.66|621.66|625.53|621.53|23
1623803000000|2021-06-16 00:23:20|625.58|621.58|625.58|621.58|625.61|621.61|625.55|621.55|19
1623803010000|2021-06-16 00:23:30|625.59|621.59|625.55|621.55|625.59|621.59|625.49|621.49|24
1623803020000|2021-06-16 00:23:40|625.54|621.54|625.42|621.42|625.6|621.6|625.42|621.42|19
1623803030000|2021-06-16 00:23:50|625.43|621.43|625.43|621.43|625.48|621.48|625.4|621.4|18
1623803040000|2021-06-16 00:24:00|625.44|621.44|625.41|621.41|625.44|621.44|625.41|621.41|12
1623803050000|2021-06-16 00:24:10|625.4|621.4|625.3|621.3|625.42|621.42|625.3|621.3|19
1623803060000|2021-06-16 00:24:20|625.29|621.29|625.05|621.05|625.29|621.29|625.05|621.05|23
1623803070000|2021-06-16 00:24:30|625.03|621.03|624.83|620.83|625.03|621.03|624.83|620.83|18
1623803080000|2021-06-16 00:24:40|624.85|620.85|625.06|621.06|625.07|621.07|624.83|620.83|24
1623803090000|2021-06-16 00:24:50|625.07|621.07|624.77|620.77|625.08|621.08|624.77|620.77|16
1623803100000|2021-06-16 00:25:00|624.75|620.75|624.72|620.72|624.76|620.76|624.71|620.71|21
1623803110000|2021-06-16 00:25:10|624.73|620.73|623.81|619.81|624.73|620.73|623.8|619.8|32
1623803120000|2021-06-16 00:25:20|623.83|619.83|623.84|619.84|623.87|619.87|623.81|619.81|27
1623803130000|2021-06-16 00:25:30|623.83|619.83|623.42|619.42|623.85|619.85|623.36|619.36|28
1623803140000|2021-06-16 00:25:40|623.43|619.43|623.75|619.75|623.81|619.81|623.42|619.42|27
1623803150000|2021-06-16 00:25:50|623.76|619.76|623.57|619.57|623.76|619.76|623.56|619.56|28
1623803160000|2021-06-16 00:26:00|623.59|619.59|624.38|620.38|624.46|620.46|623.59|619.59|30
1623803170000|2021-06-16 00:26:10|624.39|620.39|624.44|620.44|624.45|620.45|624.32|620.32|26
1623803180000|2021-06-16 00:26:20|624.46|620.46|624.54|620.54|624.57|620.57|624.44|620.44|26
1623803190000|2021-06-16 00:26:30|624.53|620.53|624.41|620.41|624.53|620.53|624.37|620.37|22
1623803200000|2021-06-16 00:26:40|624.39|620.39|624.42|620.42|624.43|620.43|624.39|620.39|19
1623803210000|2021-06-16 00:26:50|624.41|620.41|624.39|620.39|624.42|620.42|624.38|620.38|14
1623803220000|2021-06-16 00:27:00|624.4|620.4|623.75|619.75|624.42|620.42|623.71|619.71|25
1623803230000|2021-06-16 00:27:10|623.78|619.78|623.26|619.26|623.78|619.78|623.18|619.18|32
1623803240000|2021-06-16 00:27:20|623.27|619.27|622.95|618.95|623.31|619.31|622.94|618.94|26
1623803250000|2021-06-16 00:27:30|622.9|618.9|622.74|618.74|622.9|618.9|622.73|618.73|27
1623803260000|2021-06-16 00:27:40|622.76|618.76|622.81|618.81|622.81|618.81|622.74|618.74|8
1623803270000|2021-06-16 00:27:50|622.8|618.8|622.82|618.82|622.86|618.86|622.79|618.79|11
1623803280000|2021-06-16 00:28:00|622.84|618.84|623.12|619.12|623.15|619.15|622.82|618.82|21
1623803290000|2021-06-16 00:28:10|623.14|619.14|623.28|619.28|623.28|619.28|623.14|619.14|19
1623803300000|2021-06-16 00:28:20|623.27|619.27|623.17|619.17|623.37|619.37|623.17|619.17|17
1623803310000|2021-06-16 00:28:30|623.19|619.19|623.19|619.19|623.23|619.23|623.17|619.17|16
1623803320000|2021-06-16 00:28:40|623.2|619.2|623.21|619.21|623.22|619.22|623.18|619.18|14
1623803330000|2021-06-16 00:28:50|623.22|619.22|623.36|619.36|623.36|619.36|623.22|619.22|5
1623803340000|2021-06-16 00:29:00|623.45|619.45|623.55|619.55|623.55|619.55|623.45|619.45|14
1623803350000|2021-06-16 00:29:10|623.6|619.6|623.61|619.61|623.61|619.61|623.57|619.57|17
1623803360000|2021-06-16 00:29:20|623.6|619.6|623.62|619.62|623.62|619.62|623.55|619.55|15
1623803370000|2021-06-16 00:29:30|623.63|619.63|623.53|619.53|623.63|619.63|623.53|619.53|17
1623803380000|2021-06-16 00:29:40|623.54|619.54|623.59|619.59|623.6|619.6|623.52|619.52|21
1623803390000|2021-06-16 00:29:50|623.6|619.6|623.43|619.43|623.6|619.6|623.43|619.43|16
1623803400000|2021-06-16 00:30:00|623.44|619.44|623.37|619.37|623.49|619.49|623.35|619.35|24
1623803410000|2021-06-16 00:30:10|623.36|619.36|623.28|619.28|623.38|619.38|623.27|619.27|13
1623803420000|2021-06-16 00:30:20|623.27|619.27|623.33|619.33|623.34|619.34|623.27|619.27|11
1623803430000|2021-06-16 00:30:30|623.32|619.32|623.27|619.27|623.33|619.33|623.22|619.22|13
1623803440000|2021-06-16 00:30:40|623.28|619.28|623.24|619.24|623.3|619.3|623.22|619.22|23
1623803450000|2021-06-16 00:30:50|623.27|619.27|623.61|619.61|623.61|619.61|623.24|619.24|28
1623803460000|2021-06-16 00:31:00|623.59|619.59|623.86|619.86|623.88|619.88|623.59|619.59|28
1623803470000|2021-06-16 00:31:10|623.87|619.87|623.88|619.88|623.9|619.9|623.86|619.86|12
1623803480000|2021-06-16 00:31:20|623.87|619.87|624.02|620.02|624.04|620.04|623.87|619.87|25
1623803490000|2021-06-16 00:31:30|624.03|620.03|624.07|620.07|624.07|620.07|624.03|620.03|15
1623803500000|2021-06-16 00:31:40|624.06|620.06|624.52|620.52|624.52|620.52|624.06|620.06|17
1623803510000|2021-06-16 00:31:50|624.53|620.53|624.64|620.64|624.65|620.65|624.53|620.53|15
1623803520000|2021-06-16 00:32:00|624.63|620.63|624.17|620.17|624.64|620.64|624.14|620.14|23
1623803530000|2021-06-16 00:32:10|624.15|620.15|624.09|620.09|624.18|620.18|624.09|620.09|21
1623803540000|2021-06-16 00:32:20|624.08|620.08|623.59|619.59|624.09|620.09|623.59|619.59|25
1623803550000|2021-06-16 00:32:30|623.62|619.62|623.54|619.54|623.64|619.64|623.54|619.54|26
1623803560000|2021-06-16 00:32:40|623.53|619.53|622.86|618.86|623.53|619.53|622.82|618.82|30
1623803570000|2021-06-16 00:32:50|622.9|618.9|622.86|618.86|622.92|618.92|622.83|618.83|26
1623803580000|2021-06-16 00:33:00|622.88|618.88|623.08|619.08|623.08|619.08|622.85|618.85|26
1623803590000|2021-06-16 00:33:10|623.09|619.09|623.27|619.27|623.28|619.28|622.94|618.94|26
1623803600000|2021-06-16 00:33:20|623.28|619.28|623.35|619.35|623.35|619.35|623.28|619.28|15
1623803610000|2021-06-16 00:33:30|623.33|619.33|623.19|619.19|623.36|619.36|623.18|619.18|17
1623803620000|2021-06-16 00:33:40|623.18|619.18|623.1|619.1|623.18|619.18|623.09|619.09|22
1623803630000|2021-06-16 00:33:50|623.11|619.11|623.22|619.22|623.22|619.22|623.11|619.11|5
1623803640000|2021-06-16 00:34:00|623.23|619.23|623.58|619.58|623.58|619.58|623.2|619.2|20
1623803650000|2021-06-16 00:34:10|623.53|619.53|623.89|619.89|623.89|619.89|623.53|619.53|20
1623803660000|2021-06-16 00:34:20|623.9|619.9|623.45|619.45|623.9|619.9|623.42|619.42|21
1623803670000|2021-06-16 00:34:30|623.44|619.44|623.33|619.33|623.44|619.44|623.3|619.3|16
1623803680000|2021-06-16 00:34:40|623.34|619.34|623.29|619.29|623.43|619.43|623.27|619.27|21
1623803690000|2021-06-16 00:34:50|623.3|619.3|623.13|619.13|623.3|619.3|623.12|619.12|13
1623803700000|2021-06-16 00:35:00|623.14|619.14|623.16|619.16|623.16|619.16|623.12|619.12|15
1623803710000|2021-06-16 00:35:10|623.15|619.15|622.96|618.96|623.17|619.17|622.96|618.96|14
1623803720000|2021-06-16 00:35:20|622.94|618.94|622.77|618.77|622.94|618.94|622.76|618.76|16
1623803730000|2021-06-16 00:35:30|622.76|618.76|622.41|618.41|622.76|618.76|622.41|618.41|14
1623803740000|2021-06-16 00:35:40|622.42|618.42|622.34|618.34|622.55|618.55|622.28|618.28|13
1623803750000|2021-06-16 00:35:50|622.21|618.21|622.09|618.09|622.6|618.6|622.09|618.09|8
1623803760000|2021-06-16 00:36:00|622.45|618.45|621.7|617.7|622.45|618.45|621.68|617.68|26
1623803770000|2021-06-16 00:36:10|621.67|617.67|621.94|617.94|622.06|618.06|621.67|617.67|29
1623803780000|2021-06-16 00:36:20|621.78|617.78|621.58|617.58|621.78|617.78|621.51|617.51|29
1623803790000|2021-06-16 00:36:30|621.53|617.53|620.8|616.8|621.58|617.58|620.78|616.78|21
1623803800000|2021-06-16 00:36:40|620.78|616.78|621.04|617.04|621.06|617.06|620.76|616.76|25
1623803810000|2021-06-16 00:36:50|621.05|617.05|621.15|617.15|621.18|617.18|621.05|617.05|14
1623803820000|2021-06-16 00:37:00|621.16|617.16|621.43|617.43|621.61|617.61|621.16|617.16|21
1623803830000|2021-06-16 00:37:10|621.66|617.66|621.22|617.22|621.66|617.66|621.15|617.15|26
1623803840000|2021-06-16 00:37:20|621.21|617.21|621.56|617.56|621.59|617.59|621.08|617.08|25
1623803850000|2021-06-16 00:37:30|621.57|617.57|621.5|617.5|621.66|617.66|621.5|617.5|20
1623803860000|2021-06-16 00:37:40|621.49|617.49|621.76|617.76|621.76|617.76|621.42|617.42|24
1623803870000|2021-06-16 00:37:50|621.77|617.77|621.82|617.82|621.83|617.83|621.77|617.77|13
1623803880000|2021-06-16 00:38:00|621.83|617.83|622.26|618.26|622.32|618.32|621.83|617.83|14
1623803890000|2021-06-16 00:38:10|622.25|618.25|622.15|618.15|622.27|618.27|622.11|618.11|13
1623803900000|2021-06-16 00:38:20|622.14|618.14|622.23|618.23|622.24|618.24|622.13|618.13|12
1623803910000|2021-06-16 00:38:30|622.24|618.24|621.79|617.79|622.26|618.26|621.73|617.73|22
1623803920000|2021-06-16 00:38:40|621.84|617.84|622.24|618.24|622.24|618.24|621.83|617.83|16
1623803930000|2021-06-16 00:38:50|622.22|618.22|622.23|618.23|622.3|618.3|622.17|618.17|16
1623803940000|2021-06-16 00:39:00|622.22|618.22|622.22|618.22|622.22|618.22|622.2|618.2|6
1623803950000|2021-06-16 00:39:10|622.23|618.23|622.07|618.07|622.23|618.23|622.07|618.07|16
1623803960000|2021-06-16 00:39:20|622.09|618.09|621.98|617.98|622.11|618.11|621.98|617.98|17
1623803970000|2021-06-16 00:39:30|622|618|621.55|617.55|622|618|621.5|617.5|25
1623803980000|2021-06-16 00:39:40|621.5|617.5|621.46|617.46|621.56|617.56|621.28|617.28|23
1623803990000|2021-06-16 00:39:50|621.53|617.53|621.61|617.61|621.64|617.64|621.33|617.33|26
1623804000000|2021-06-16 00:40:00|621.62|617.62|621.76|617.76|621.78|617.78|621.61|617.61|32
1623804010000|2021-06-16 00:40:10|621.78|617.78|621.74|617.74|621.86|617.86|621.74|617.74|26
1623804020000|2021-06-16 00:40:20|621.76|617.76|621.85|617.85|621.85|617.85|621.76|617.76|13
1623804030000|2021-06-16 00:40:30|621.86|617.86|621.94|617.94|621.96|617.96|621.86|617.86|16
1623804040000|2021-06-16 00:40:40|621.93|617.93|622.03|618.03|622.04|618.04|621.92|617.92|16
1623804050000|2021-06-16 00:40:50|622.04|618.04|621.86|617.86|622.04|618.04|621.86|617.86|19
1623804060000|2021-06-16 00:41:00|621.9|617.9|621.89|617.89|621.93|617.93|621.86|617.86|14
1623804070000|2021-06-16 00:41:10|621.8|617.8|621.95|617.95|621.95|617.95|621.77|617.77|20
1623804080000|2021-06-16 00:41:20|622.06|618.06|622.2|618.2|622.2|618.2|621.99|617.99|14
1623804090000|2021-06-16 00:41:30|622.13|618.13|622.26|618.26|622.26|618.26|622.13|618.13|12
1623804100000|2021-06-16 00:41:40|622.27|618.27|622.29|618.29|622.39|618.39|622.27|618.27|11
1623804110000|2021-06-16 00:41:50|622.31|618.31|622.4|618.4|622.4|618.4|622.31|618.31|2
1623804120000|2021-06-16 00:42:00|622.39|618.39|622.4|618.4|622.4|618.4|622.37|618.37|4
1623804130000|2021-06-16 00:42:10|622.42|618.42|622.8|618.8|622.8|618.8|622.4|618.4|15
1623804140000|2021-06-16 00:42:20|622.81|618.81|622.87|618.87|622.92|618.92|622.81|618.81|11
1623804150000|2021-06-16 00:42:30|622.86|618.86|622.88|618.88|622.88|618.88|622.86|618.86|9
1623804160000|2021-06-16 00:42:40|622.89|618.89|622.86|618.86|622.89|618.89|622.81|618.81|10
1623804170000|2021-06-16 00:42:50|622.87|618.87|622.96|618.96|623.02|619.02|622.81|618.81|16
1623804180000|2021-06-16 00:43:00|622.95|618.95|623.05|619.05|623.09|619.09|622.93|618.93|22
1623804190000|2021-06-16 00:43:10|623.07|619.07|622.36|618.36|623.07|619.07|622.36|618.36|28
1623804200000|2021-06-16 00:43:20|622.3|618.3|621.92|617.92|622.32|618.32|621.9|617.9|22
1623804210000|2021-06-16 00:43:30|621.91|617.91|621.83|617.83|621.95|617.95|621.81|617.81|29
1623804220000|2021-06-16 00:43:40|621.81|617.81|621.67|617.67|621.82|617.82|621.61|617.61|25
1623804230000|2021-06-16 00:43:50|621.66|617.66|621.43|617.43|621.67|617.67|621.38|617.38|23
1623804240000|2021-06-16 00:44:00|621.44|617.44|621.44|617.44|621.45|617.45|621.39|617.39|14
1623804250000|2021-06-16 00:44:10|621.45|617.45|621.59|617.59|621.62|617.62|621.45|617.45|12
1623804260000|2021-06-16 00:44:20|621.62|617.62|621.65|617.65|621.67|617.67|621.6|617.6|10
1623804270000|2021-06-16 00:44:30|621.64|617.64|621.93|617.93|621.93|617.93|621.63|617.63|11
1623804280000|2021-06-16 00:44:40|621.9|617.9|621.91|617.91|621.91|617.91|621.89|617.89|7
1623804290000|2021-06-16 00:44:50|621.88|617.88|621.94|617.94|621.94|617.94|621.88|617.88|6
1623804300000|2021-06-16 00:45:00|621.95|617.95|622.43|618.43|622.43|618.43|621.94|617.94|14
1623804310000|2021-06-16 00:45:10|622.45|618.45|622.62|618.62|622.62|618.62|622.45|618.45|13
1623804320000|2021-06-16 00:45:20|622.61|618.61|622.65|618.65|622.65|618.65|622.61|618.61|5
1623804330000|2021-06-16 00:45:30|622.54|618.54|622.66|618.66|622.66|618.66|622.54|618.54|14
1623804340000|2021-06-16 00:45:40|622.67|618.67|622.63|618.63|622.67|618.67|622.56|618.56|12
1623804350000|2021-06-16 00:45:50|622.62|618.62|622.65|618.65|622.65|618.65|622.6|618.6|15
1623804360000|2021-06-16 00:46:00|622.64|618.64|622.76|618.76|622.77|618.77|622.64|618.64|25
1623804370000|2021-06-16 00:46:10|622.75|618.75|622.75|618.75|622.76|618.76|622.68|618.68|20
1623804380000|2021-06-16 00:46:20|622.79|618.79|622.78|618.78|622.8|618.8|622.74|618.74|16
1623804390000|2021-06-16 00:46:30|622.8|618.8|622.83|618.83|622.83|618.83|622.8|618.8|4
1623804400000|2021-06-16 00:46:40|622.82|618.82|622.81|618.81|622.82|618.82|622.77|618.77|7
1623804410000|2021-06-16 00:46:50|622.82|618.82|622.78|618.78|622.82|618.82|622.75|618.75|6
1623804420000|2021-06-16 00:47:00|622.79|618.79|622.79|618.79|622.84|618.84|622.78|618.78|8
1623804430000|2021-06-16 00:47:10|622.78|618.78|622.79|618.79|622.88|618.88|622.77|618.77|17
1623804440000|2021-06-16 00:47:20|622.8|618.8|622.61|618.61|622.83|618.83|622.61|618.61|16
1623804450000|2021-06-16 00:47:30|622.62|618.62|622.44|618.44|622.62|618.62|622.44|618.44|27
1623804460000|2021-06-16 00:47:40|622.43|618.43|622.43|618.43|622.47|618.47|622.42|618.42|23
1623804470000|2021-06-16 00:47:50|622.44|618.44|622.39|618.39|622.47|618.47|622.38|618.38|21
1623804480000|2021-06-16 00:48:00|622.38|618.38|622.39|618.39|622.42|618.42|622.38|618.38|11
1623804490000|2021-06-16 00:48:10|622.35|618.35|622.34|618.34|622.37|618.37|622.33|618.33|12
1623804500000|2021-06-16 00:48:20|622.32|618.32|622.18|618.18|622.34|618.34|622.17|618.17|25
1623804510000|2021-06-16 00:48:30|622.17|618.17|622.18|618.18|622.19|618.19|622.17|618.17|11
1623804520000|2021-06-16 00:48:40|622.19|618.19|622.18|618.18|622.19|618.19|622.18|618.18|10
1623804530000|2021-06-16 00:48:50|622.19|618.19|622.27|618.27|622.28|618.28|622.18|618.18|20
1623804540000|2021-06-16 00:49:00|622.28|618.28|622.04|618.04|622.28|618.28|622.04|618.04|18
1623804550000|2021-06-16 00:49:10|622.03|618.03|621.73|617.73|622.08|618.08|621.73|617.73|18
1623804560000|2021-06-16 00:49:20|621.72|617.72|621.69|617.69|621.75|617.75|621.67|617.67|19
1623804570000|2021-06-16 00:49:30|621.7|617.7|621.77|617.77|621.77|617.77|621.64|617.64|21
1623804580000|2021-06-16 00:49:40|621.78|617.78|621.76|617.76|621.78|617.78|621.73|617.73|12
1623804590000|2021-06-16 00:49:50|621.74|617.74|621.69|617.69|621.77|617.77|621.67|617.67|21
1623804600000|2021-06-16 00:50:00|621.7|617.7|621.71|617.71|621.73|617.73|621.69|617.69|12
1623804610000|2021-06-16 00:50:10|621.68|617.68|621.72|617.72|621.72|617.72|621.65|617.65|16
1623804620000|2021-06-16 00:50:20|621.73|617.73|621.99|617.99|622.12|618.12|621.73|617.73|27
1623804630000|2021-06-16 00:50:30|622|618|622|618|622.04|618.04|621.93|617.93|22
1623804640000|2021-06-16 00:50:40|621.99|617.99|621.94|617.94|622.03|618.03|621.91|617.91|22
1623804650000|2021-06-16 00:50:50|621.93|617.93|621.86|617.86|621.94|617.94|621.84|617.84|15
1623804660000|2021-06-16 00:51:00|621.85|617.85|621.74|617.74|621.86|617.86|621.74|617.74|15
1623804670000|2021-06-16 00:51:10|621.75|617.75|621.35|617.35|621.77|617.77|621.3|617.3|21
1623804680000|2021-06-16 00:51:20|621.34|617.34|621.18|617.18|621.34|617.34|621.13|617.13|17
1623804690000|2021-06-16 00:51:30|621.17|617.17|621.1|617.1|621.17|617.17|621.08|617.08|26
1623804700000|2021-06-16 00:51:40|621.09|617.09|620.89|616.89|621.12|617.12|620.89|616.89|18
1623804710000|2021-06-16 00:51:50|620.9|616.9|620.8|616.8|620.9|616.9|620.79|616.79|21
1623804720000|2021-06-16 00:52:00|620.79|616.79|620.79|616.79|620.81|616.81|620.76|616.76|10
1623804730000|2021-06-16 00:52:10|620.64|616.64|620.69|616.69|620.76|616.76|620.49|616.49|24
1623804740000|2021-06-16 00:52:20|620.7|616.7|620.43|616.43|620.74|616.74|620.42|616.42|26
1623804750000|2021-06-16 00:52:30|620.42|616.42|620.41|616.41|620.42|616.42|620.4|616.4|10
1623804760000|2021-06-16 00:52:40|620.38|616.38|620.55|616.55|620.56|616.56|620.37|616.37|14
1623804770000|2021-06-16 00:52:50|620.56|616.56|620.05|616.05|620.56|616.56|620.05|616.05|12
1623804780000|2021-06-16 00:53:00|620|616|619.81|615.81|620|616|619.81|615.81|16
1623804790000|2021-06-16 00:53:10|619.82|615.82|619.84|615.84|619.84|615.84|619.44|615.44|26
1623804800000|2021-06-16 00:53:20|619.83|615.83|620.06|616.06|620.07|616.07|619.64|615.64|27
1623804810000|2021-06-16 00:53:30|620.09|616.09|620.13|616.13|620.21|616.21|620.06|616.06|21
1623804820000|2021-06-16 00:53:40|620.11|616.11|620.52|616.52|620.52|616.52|620.04|616.04|22
1623804830000|2021-06-16 00:53:50|620.51|616.51|620.58|616.58|620.71|616.71|620.51|616.51|28
1623804840000|2021-06-16 00:54:00|620.57|616.57|620.6|616.6|620.63|616.63|620.55|616.55|24
1623804850000|2021-06-16 00:54:10|620.64|616.64|620.8|616.8|620.9|616.9|620.64|616.64|14
1623804860000|2021-06-16 00:54:20|620.89|616.89|620.63|616.63|620.94|616.94|620.6|616.6|21
1623804870000|2021-06-16 00:54:30|620.62|616.62|620.6|616.6|620.63|616.63|620.59|616.59|14
1623804880000|2021-06-16 00:54:40|620.59|616.59|620.58|616.58|620.61|616.61|620.58|616.58|17
1623804890000|2021-06-16 00:54:50|620.6|616.6|620.15|616.15|620.6|616.6|620.15|616.15|17
1623804900000|2021-06-16 00:55:00|620.21|616.21|619.99|615.99|620.21|616.21|619.99|615.99|16
1623804910000|2021-06-16 00:55:10|620.01|616.01|619.63|615.63|620.06|616.06|619.6|615.6|26
1623804920000|2021-06-16 00:55:20|619.58|615.58|619.41|615.41|619.66|615.66|619.34|615.34|29
1623804930000|2021-06-16 00:55:30|619.42|615.42|619.85|615.85|619.87|615.87|619.39|615.39|30
1623804940000|2021-06-16 00:55:40|619.87|615.87|620.31|616.31|620.31|616.31|619.85|615.85|22
1623804950000|2021-06-16 00:55:50|620.32|616.32|620.41|616.41|620.41|616.41|620.26|616.26|14
1623804960000|2021-06-16 00:56:00|620.37|616.37|620.73|616.73|620.79|616.79|620.37|616.37|26
1623804970000|2021-06-16 00:56:10|620.74|616.74|621.01|617.01|621.01|617.01|620.74|616.74|9
1623804980000|2021-06-16 00:56:20|621.02|617.02|621.27|617.27|621.27|617.27|620.97|616.97|10
1623804990000|2021-06-16 00:56:30|621.28|617.28|621.48|617.48|621.6|617.6|621.27|617.27|18
1623805000000|2021-06-16 00:56:40|621.45|617.45|621.51|617.51|621.64|617.64|621.45|617.45|22
1623805010000|2021-06-16 00:56:50|621.52|617.52|621.52|617.52|621.68|617.68|621.52|617.52|14
1623805020000|2021-06-16 00:57:00|621.51|617.51|621.06|617.06|621.54|617.54|621.06|617.06|27
1623805030000|2021-06-16 00:57:10|621.03|617.03|620.82|616.82|621.05|617.05|620.81|616.81|10
1623805040000|2021-06-16 00:57:20|620.81|616.81|620.84|616.84|620.87|616.87|620.81|616.81|12
1623805050000|2021-06-16 00:57:30|620.82|616.82|620.71|616.71|620.83|616.83|620.71|616.71|14
1623805060000|2021-06-16 00:57:40|620.68|616.68|620.79|616.79|620.82|616.82|620.65|616.65|19
1623805070000|2021-06-16 00:57:50|620.8|616.8|620.79|616.79|620.8|616.8|620.77|616.77|8
1623805080000|2021-06-16 00:58:00|620.81|616.81|621.02|617.02|621.08|617.08|620.8|616.8|19
1623805090000|2021-06-16 00:58:10|621.01|617.01|621.1|617.1|621.1|617.1|620.91|616.91|12
1623805100000|2021-06-16 00:58:20|621.13|617.13|621.24|617.24|621.24|617.24|621.13|617.13|18
1623805110000|2021-06-16 00:58:30|621.25|617.25|621.17|617.17|621.27|617.27|621.16|617.16|12
1623805120000|2021-06-16 00:58:40|621.19|617.19|621.24|617.24|621.28|617.28|621.15|617.15|15
1623805130000|2021-06-16 00:58:50|621.16|617.16|621.51|617.51|621.51|617.51|621.14|617.14|20
1623805140000|2021-06-16 00:59:00|621.49|617.49|621.51|617.51|621.54|617.54|621.49|617.49|15
1623805150000|2021-06-16 00:59:10|621.52|617.52|621.34|617.34|621.52|617.52|621.34|617.34|18
1623805160000|2021-06-16 00:59:20|621.35|617.35|621.16|617.16|621.35|617.35|621.16|617.16|12
1623805170000|2021-06-16 00:59:30|621.01|617.01|620.89|616.89|621.01|617.01|620.89|616.89|12
1623805180000|2021-06-16 00:59:40|620.84|616.84|620.11|616.11|620.86|616.86|620.11|616.11|27
1623805190000|2021-06-16 00:59:50|620.12|616.12|620.24|616.24|620.24|616.24|620.12|616.12|20
1623805200000|2021-06-16 01:00:00|620.27|616.27|619.75|615.75|620.35|616.35|619.73|615.73|29
1623805210000|2021-06-16 01:00:10|619.78|615.78|619.49|615.49|619.78|615.78|619.48|615.48|18
1623805220000|2021-06-16 01:00:20|619.48|615.48|619.48|615.48|619.51|615.51|619.46|615.46|10
1623805230000|2021-06-16 01:00:30|619.46|615.46|619.44|615.44|619.53|615.53|619.44|615.44|17
1623805240000|2021-06-16 01:00:40|619.45|615.45|619.31|615.31|619.45|615.45|619.31|615.31|12
1623805250000|2021-06-16 01:00:50|619.34|615.34|619.25|615.25|619.41|615.41|619.23|615.23|26
1623805260000|2021-06-16 01:01:00|619.14|615.14|619|615|619.21|615.21|619|615|25
1623805270000|2021-06-16 01:01:10|618.94|614.94|618.73|614.73|618.94|614.94|618.64|614.64|20
1623805280000|2021-06-16 01:01:20|618.69|614.69|618.56|614.56|618.69|614.69|618.5|614.5|27
1623805290000|2021-06-16 01:01:30|618.57|614.57|618.95|614.95|619.01|615.01|618.55|614.55|34
1623805300000|2021-06-16 01:01:40|618.97|614.97|619.42|615.42|619.43|615.43|618.95|614.95|32
1623805310000|2021-06-16 01:01:50|619.41|615.41|619.38|615.38|619.51|615.51|619.37|615.37|27
1623805320000|2021-06-16 01:02:00|619.39|615.39|619.29|615.29|619.42|615.42|619.29|615.29|18
1623805330000|2021-06-16 01:02:10|619.27|615.27|619.41|615.41|619.46|615.46|619.23|615.23|22
1623805340000|2021-06-16 01:02:20|619.39|615.39|619.48|615.48|619.48|615.48|619.26|615.26|19
1623805350000|2021-06-16 01:02:30|619.47|615.47|619.58|615.58|619.64|615.64|619.44|615.44|20
1623805360000|2021-06-16 01:02:40|619.59|615.59|619.55|615.55|619.6|615.6|619.48|615.48|31
1623805370000|2021-06-16 01:02:50|619.53|615.53|619.55|615.55|619.63|615.63|619.53|615.53|23
1623805380000|2021-06-16 01:03:00|619.54|615.54|619.59|615.59|619.6|615.6|619.52|615.52|20
1623805390000|2021-06-16 01:03:10|619.58|615.58|619.7|615.7|619.88|615.88|619.58|615.58|29
1623805400000|2021-06-16 01:03:20|619.73|615.73|619.87|615.87|619.87|615.87|619.7|615.7|20
1623805410000|2021-06-16 01:03:30|619.88|615.88|619.77|615.77|619.9|615.9|619.77|615.77|11
1623805420000|2021-06-16 01:03:40|619.78|615.78|619.73|615.73|619.88|615.88|619.72|615.72|16
1623805430000|2021-06-16 01:03:50|619.72|615.72|619.86|615.86|619.86|615.86|619.72|615.72|10
1623805440000|2021-06-16 01:04:00|619.77|615.77|619.61|615.61|619.81|615.81|619.61|615.61|15
1623805450000|2021-06-16 01:04:10|619.62|615.62|618.83|614.83|619.63|615.63|618.83|614.83|23
1623805460000|2021-06-16 01:04:20|618.82|614.82|619.04|615.04|619.04|615.04|618.78|614.78|22
1623805470000|2021-06-16 01:04:30|619.06|615.06|619.08|615.08|619.13|615.13|619.02|615.02|11
1623805480000|2021-06-16 01:04:40|619.15|615.15|619.06|615.06|619.16|615.16|619.06|615.06|17
1623805490000|2021-06-16 01:04:50|619.05|615.05|618.96|614.96|619.06|615.06|618.93|614.93|18
1623805500000|2021-06-16 01:05:00|618.95|614.95|618.96|614.96|619|615|618.91|614.91|21
1623805510000|2021-06-16 01:05:10|618.94|614.94|618.7|614.7|618.94|614.94|618.7|614.7|18
1623805520000|2021-06-16 01:05:20|618.74|614.74|618.45|614.45|618.74|614.74|618.45|614.45|13
1623805530000|2021-06-16 01:05:30|618.41|614.41|618.41|614.41|618.54|614.54|618.41|614.41|27
1623805540000|2021-06-16 01:05:40|618.43|614.43|617.83|613.83|618.51|614.51|617.74|613.74|30
1623805550000|2021-06-16 01:05:50|617.78|613.78|618.06|614.06|618.06|614.06|617.55|613.55|28
1623805560000|2021-06-16 01:06:00|618.07|614.07|618.13|614.13|618.13|614.13|617.99|613.99|32
1623805570000|2021-06-16 01:06:10|618.1|614.1|618.12|614.12|618.15|614.15|618.07|614.07|24
1623805580000|2021-06-16 01:06:20|618.11|614.11|619.04|615.04|619.04|615.04|618.11|614.11|30
1623805590000|2021-06-16 01:06:30|619.05|615.05|620.04|616.04|620.04|616.04|619.05|615.05|33
1623805600000|2021-06-16 01:06:40|619.96|615.96|620.31|616.31|620.41|616.41|619.96|615.96|11
1623805610000|2021-06-16 01:06:50|620.3|616.3|619.86|615.86|620.33|616.33|619.86|615.86|22
1623805620000|2021-06-16 01:07:00|619.85|615.85|620.07|616.07|620.09|616.09|619.79|615.79|25
1623805630000|2021-06-16 01:07:10|620.08|616.08|620.15|616.15|620.18|616.18|620.08|616.08|16
1623805640000|2021-06-16 01:07:20|620.16|616.16|620.17|616.17|620.18|616.18|620.15|616.15|9
1623805650000|2021-06-16 01:07:30|620.19|616.19|620.28|616.28|620.29|616.29|620.15|616.15|21
1623805660000|2021-06-16 01:07:40|620.27|616.27|620.28|616.28|620.44|616.44|620.23|616.23|27
1623805670000|2021-06-16 01:07:50|620.27|616.27|619.95|615.95|620.27|616.27|619.93|615.93|22
1623805680000|2021-06-16 01:08:00|619.94|615.94|620.3|616.3|620.3|616.3|619.94|615.94|21
1623805690000|2021-06-16 01:08:10|620.28|616.28|620.38|616.38|620.39|616.39|620.28|616.28|16
1623805700000|2021-06-16 01:08:20|620.37|616.37|620.37|616.37|620.41|616.41|620.35|616.35|12
1623805710000|2021-06-16 01:08:30|620.4|616.4|620.35|616.35|620.45|616.45|620.35|616.35|18
1623805720000|2021-06-16 01:08:40|620.36|616.36|620.58|616.58|620.58|616.58|620.36|616.36|11
1623805730000|2021-06-16 01:08:50|620.57|616.57|620.59|616.59|620.61|616.61|620.57|616.57|18
1623805740000|2021-06-16 01:09:00|620.57|616.57|620.53|616.53|620.6|616.6|620.53|616.53|10
1623805750000|2021-06-16 01:09:10|620.43|616.43|620.45|616.45|620.47|616.47|620.43|616.43|14
1623805760000|2021-06-16 01:09:20|620.46|616.46|620.51|616.51|620.54|616.54|620.46|616.46|19
1623805770000|2021-06-16 01:09:30|620.52|616.52|620.64|616.64|620.73|616.73|620.51|616.51|17
1623805780000|2021-06-16 01:09:40|620.75|616.75|620.68|616.68|620.94|616.94|620.46|616.46|27
1623805790000|2021-06-16 01:09:50|620.58|616.58|620.04|616.04|620.58|616.58|619.99|615.99|26
1623805800000|2021-06-16 01:10:00|619.92|615.92|619.77|615.77|619.93|615.93|619.77|615.77|14
1623805810000|2021-06-16 01:10:10|619.78|615.78|619.25|615.25|619.78|615.78|619.25|615.25|19
1623805820000|2021-06-16 01:10:20|619.1|615.1|618.42|614.42|619.11|615.11|618.39|614.39|26
1623805830000|2021-06-16 01:10:30|618.49|614.49|618.69|614.69|618.75|614.75|618.48|614.48|29
1623805840000|2021-06-16 01:10:40|618.75|614.75|618.63|614.63|618.76|614.76|618.62|614.62|23
1623805850000|2021-06-16 01:10:50|618.62|614.62|618.24|614.24|618.66|614.66|618.14|614.14|27
1623805860000|2021-06-16 01:11:00|618.14|614.14|618.19|614.19|618.32|614.32|617.95|613.95|30
1623805870000|2021-06-16 01:11:10|618.16|614.16|618.03|614.03|618.17|614.17|617.99|613.99|14
1623805880000|2021-06-16 01:11:20|618.04|614.04|618.26|614.26|618.28|614.28|617.99|613.99|26
1623805890000|2021-06-16 01:11:30|618.27|614.27|618.46|614.46|618.51|614.51|618.23|614.23|27
1623805900000|2021-06-16 01:11:40|618.44|614.44|618.36|614.36|618.45|614.45|618.34|614.34|31
1623805910000|2021-06-16 01:11:50|618.35|614.35|618.29|614.29|618.35|614.35|618.29|614.29|26
1623805920000|2021-06-16 01:12:00|618.3|614.3|618.28|614.28|618.31|614.31|618.23|614.23|19
1623805930000|2021-06-16 01:12:10|618.3|614.3|618.37|614.37|618.78|614.78|618.29|614.29|24
1623805940000|2021-06-16 01:12:20|618.36|614.36|617.84|613.84|618.36|614.36|617.77|613.77|33
1623805950000|2021-06-16 01:12:30|617.83|613.83|618.09|614.09|618.09|614.09|617.81|613.81|27
1623805960000|2021-06-16 01:12:40|618.12|614.12|618.26|614.26|618.41|614.41|618.12|614.12|22
1623805970000|2021-06-16 01:12:50|618.22|614.22|618.43|614.43|618.48|614.48|618.21|614.21|24
1623805980000|2021-06-16 01:13:00|618.59|614.59|618.86|614.86|618.86|614.86|618.42|614.42|24
1623805990000|2021-06-16 01:13:10|618.9|614.9|619.32|615.32|619.47|615.47|618.78|614.78|26
1623806000000|2021-06-16 01:13:20|619.31|615.31|619.31|615.31|619.38|615.38|619.3|615.3|14
1623806010000|2021-06-16 01:13:30|619.3|615.3|619.49|615.49|619.49|615.49|619.3|615.3|13
1623806020000|2021-06-16 01:13:40|619.45|615.45|619.51|615.51|619.52|615.52|619.42|615.42|20
1623806030000|2021-06-16 01:13:50|619.48|615.48|619.47|615.47|619.51|615.51|619.4|615.4|22
1623806040000|2021-06-16 01:14:00|619.48|615.48|619.64|615.64|619.64|615.64|619.41|615.41|23
1623806050000|2021-06-16 01:14:10|619.6|615.6|619.61|615.61|619.61|615.61|619.54|615.54|12
1623806060000|2021-06-16 01:14:20|619.62|615.62|619.77|615.77|619.78|615.78|619.62|615.62|25
1623806070000|2021-06-16 01:14:30|619.74|615.74|619.74|615.74|619.79|615.79|619.61|615.61|21
1623806080000|2021-06-16 01:14:40|619.63|615.63|619.61|615.61|619.65|615.65|619.55|615.55|21
1623806090000|2021-06-16 01:14:50|619.6|615.6|619.59|615.59|619.63|615.63|619.58|615.58|17
1623806100000|2021-06-16 01:15:00|619.6|615.6|619.98|615.98|619.98|615.98|619.59|615.59|18
1623806110000|2021-06-16 01:15:10|619.93|615.93|620.13|616.13|620.17|616.17|619.92|615.92|18
1623806120000|2021-06-16 01:15:20|620.15|616.15|620.13|616.13|620.19|616.19|620.08|616.08|16
1623806130000|2021-06-16 01:15:30|620.21|616.21|620.29|616.29|620.29|616.29|620.21|616.21|18
1623806140000|2021-06-16 01:15:40|620.27|616.27|620.37|616.37|620.37|616.37|620.27|616.27|22
1623806150000|2021-06-16 01:15:50|620.38|616.38|620.49|616.49|620.51|616.51|620.38|616.38|12
1623806160000|2021-06-16 01:16:00|620.47|616.47|620.19|616.19|620.52|616.52|620.17|616.17|25
1623806170000|2021-06-16 01:16:10|620.18|616.18|620.11|616.11|620.28|616.28|619.5|615.5|16
1623806180000|2021-06-16 01:16:20|619.91|615.91|619.9|615.9|619.94|615.94|619.5|615.5|17
1623806190000|2021-06-16 01:16:30|619.61|615.61|619.43|615.43|619.74|615.74|619.43|615.43|23
1623806200000|2021-06-16 01:16:40|619.44|615.44|619.45|615.45|619.57|615.57|619.44|615.44|13
1623806210000|2021-06-16 01:16:50|619.46|615.46|619.63|615.63|619.63|615.63|619.42|615.42|17
1623806220000|2021-06-16 01:17:00|619.64|615.64|619.53|615.53|619.69|615.69|619.5|615.5|22
1623806230000|2021-06-16 01:17:10|619.54|615.54|619.51|615.51|619.57|615.57|619.48|615.48|8
1623806240000|2021-06-16 01:17:20|619.5|615.5|619.51|615.51|619.52|615.52|619.5|615.5|14
1623806250000|2021-06-16 01:17:30|619.5|615.5|619.33|615.33|619.53|615.53|619.29|615.29|17
1623806260000|2021-06-16 01:17:40|619.32|615.32|619.25|615.25|619.32|615.32|619.25|615.25|9
1623806270000|2021-06-16 01:17:50|619.3|615.3|618.5|614.5|619.3|615.3|618.41|614.41|25
1623806280000|2021-06-16 01:18:00|618.55|614.55|618.37|614.37|618.55|614.55|618.37|614.37|25
1623806290000|2021-06-16 01:18:10|618.39|614.39|618.41|614.41|618.45|614.45|618.2|614.2|18
1623806300000|2021-06-16 01:18:20|618.42|614.42|618.44|614.44|618.64|614.64|618.4|614.4|32
1623806310000|2021-06-16 01:18:30|618.47|614.47|618.35|614.35|618.47|614.47|618.2|614.2|31
1623806320000|2021-06-16 01:18:40|618.34|614.34|618.3|614.3|618.37|614.37|618.27|614.27|17
1623806330000|2021-06-16 01:18:50|618.31|614.31|618.23|614.23|618.31|614.31|618.18|614.18|18
1623806340000|2021-06-16 01:19:00|618.33|614.33|618.43|614.43|618.43|614.43|618.28|614.28|19
1623806350000|2021-06-16 01:19:10|618.42|614.42|618.5|614.5|618.54|614.54|618.41|614.41|16
1623806360000|2021-06-16 01:19:20|618.49|614.49|618.57|614.57|618.58|614.58|618.47|614.47|10
1623806370000|2021-06-16 01:19:30|618.56|614.56|618.73|614.73|618.77|614.77|618.56|614.56|10
1623806380000|2021-06-16 01:19:40|618.71|614.71|618.74|614.74|618.76|614.76|618.71|614.71|10
1623806390000|2021-06-16 01:19:50|618.75|614.75|618.74|614.74|618.75|614.75|618.69|614.69|13
1623806400000|2021-06-16 01:20:00|618.73|614.73|618.77|614.77|618.77|614.77|618.66|614.66|24
1623806410000|2021-06-16 01:20:10|618.78|614.78|619.1|615.1|619.1|615.1|618.78|614.78|23
1623806420000|2021-06-16 01:20:20|619.12|615.12|619.03|615.03|619.16|615.16|619.03|615.03|26
1623806430000|2021-06-16 01:20:30|619.04|615.04|619.02|615.02|619.13|615.13|618.94|614.94|23
1623806440000|2021-06-16 01:20:40|619.03|615.03|618.97|614.97|619.05|615.05|618.95|614.95|18
1623806450000|2021-06-16 01:20:50|618.91|614.91|618.87|614.87|618.93|614.93|618.85|614.85|18
1623806460000|2021-06-16 01:21:00|618.91|614.91|618.38|614.38|618.96|614.96|618.29|614.29|27
1623806470000|2021-06-16 01:21:10|618.34|614.34|617.02|613.02|618.34|614.34|617.02|613.02|30
1623806480000|2021-06-16 01:21:20|617.21|613.21|616.52|612.52|617.21|613.21|615.97|611.97|30
1623806490000|2021-06-16 01:21:30|616.51|612.51|616.71|612.71|616.83|612.83|616.37|612.37|23
1623806500000|2021-06-16 01:21:40|616.58|612.58|616.56|612.56|616.58|612.58|616.52|612.52|12
1623806510000|2021-06-16 01:21:50|616.51|612.51|616.85|612.85|616.86|612.86|616.51|612.51|22
1623806520000|2021-06-16 01:22:00|616.86|612.86|616.93|612.93|616.93|612.93|616.83|612.83|6
1623806530000|2021-06-16 01:22:10|616.92|612.92|616.43|612.43|616.93|612.93|616.39|612.39|19
1623806540000|2021-06-16 01:22:20|616.37|612.37|616.4|612.4|616.42|612.42|616.37|612.37|11
1623806550000|2021-06-16 01:22:30|616.42|612.42|616.78|612.78|616.78|612.78|616.42|612.42|23
1623806560000|2021-06-16 01:22:40|616.72|612.72|616.67|612.67|616.76|612.76|616.65|612.65|20
1623806570000|2021-06-16 01:22:50|616.62|612.62|616.68|612.68|616.71|612.71|616.62|612.62|18
1623806580000|2021-06-16 01:23:00|616.67|612.67|616.69|612.69|616.69|612.69|616.64|612.64|22
1623806590000|2021-06-16 01:23:10|616.7|612.7|616.6|612.6|616.7|612.7|616.55|612.55|24
1623806600000|2021-06-16 01:23:20|616.59|612.59|616.71|612.71|616.72|612.72|616.55|612.55|27
1623806610000|2021-06-16 01:23:30|616.7|612.7|616.7|612.7|616.79|612.79|616.64|612.64|18
1623806620000|2021-06-16 01:23:40|616.69|612.69|616.8|612.8|616.91|612.91|616.69|612.69|28
1623806630000|2021-06-16 01:23:50|616.93|612.93|616.48|612.48|616.93|612.93|616.48|612.48|17
1623806640000|2021-06-16 01:24:00|616.49|612.49|616.65|612.65|616.66|612.66|616.47|612.47|31
1623806650000|2021-06-16 01:24:10|616.64|612.64|616.88|612.88|616.94|612.94|616.64|612.64|16
1623806660000|2021-06-16 01:24:20|616.92|612.92|616.92|612.92|616.92|612.92|616.88|612.88|3
1623806670000|2021-06-16 01:24:30|616.94|612.94|617.43|613.43|617.51|613.51|616.94|612.94|19
1623806680000|2021-06-16 01:24:40|617.44|613.44|617.21|613.21|617.46|613.46|617.14|613.14|22
1623806690000|2021-06-16 01:24:50|617.28|613.28|617.18|613.18|617.29|613.29|617.17|613.17|22
1623806700000|2021-06-16 01:25:00|617.22|613.22|617.23|613.23|617.25|613.25|617.19|613.19|17
1623806710000|2021-06-16 01:25:10|617.24|613.24|616.64|612.64|617.24|613.24|616.64|612.64|19
1623806720000|2021-06-16 01:25:20|616.57|612.57|616.73|612.73|616.76|612.76|616.51|612.51|24
1623806730000|2021-06-16 01:25:30|616.72|612.72|616.58|612.58|616.78|612.78|616.53|612.53|22
1623806740000|2021-06-16 01:25:40|616.59|612.59|616.66|612.66|616.67|612.67|616.57|612.57|15
1623806750000|2021-06-16 01:25:50|616.67|612.67|616.65|612.65|616.81|612.81|616.65|612.65|15
1623806760000|2021-06-16 01:26:00|616.58|612.58|616.53|612.53|616.63|612.63|616.49|612.49|23
1623806770000|2021-06-16 01:26:10|616.52|612.52|616.4|612.4|616.53|612.53|616.4|612.4|19
1623806780000|2021-06-16 01:26:20|616.31|612.31|616.01|612.01|616.32|612.32|616.01|612.01|10
1623806790000|2021-06-16 01:26:30|616|612|615.23|611.23|616.02|612.02|615.09|611.09|21
1623806800000|2021-06-16 01:26:40|615.21|611.21|614.97|610.97|615.21|611.21|614.97|610.97|26
1623806810000|2021-06-16 01:26:50|614.94|610.94|614.94|610.94|615.07|611.07|614.94|610.94|29
1623806820000|2021-06-16 01:27:00|614.98|610.98|615.51|611.51|615.6|611.6|614.97|610.97|30
1623806830000|2021-06-16 01:27:10|615.52|611.52|616.27|612.27|616.27|612.27|615.52|611.52|26
1623806840000|2021-06-16 01:27:20|616.29|612.29|616.13|612.13|616.44|612.44|616.13|612.13|26
1623806850000|2021-06-16 01:27:30|616.1|612.1|615.87|611.87|616.1|612.1|615.74|611.74|31
1623806860000|2021-06-16 01:27:40|615.86|611.86|616.26|612.26|616.27|612.27|615.86|611.86|23
1623806870000|2021-06-16 01:27:50|616.27|612.27|616.56|612.56|616.59|612.59|616.27|612.27|30
1623806880000|2021-06-16 01:28:00|616.55|612.55|617.44|613.44|617.45|613.45|616.55|612.55|26
1623806890000|2021-06-16 01:28:10|617.45|613.45|617.33|613.33|617.69|613.69|617.33|613.33|19
1623806900000|2021-06-16 01:28:20|617.24|613.24|617.32|613.32|617.32|613.32|617.07|613.07|25
1623806910000|2021-06-16 01:28:30|617.33|613.33|617.38|613.38|617.4|613.4|617.27|613.27|25
1623806920000|2021-06-16 01:28:40|617.35|613.35|617.65|613.65|617.65|613.65|617.28|613.28|20
1623806930000|2021-06-16 01:28:50|617.58|613.58|617.79|613.79|617.8|613.8|617.58|613.58|22
1623806940000|2021-06-16 01:29:00|617.8|613.8|617.95|613.95|618.11|614.11|617.8|613.8|27
1623806950000|2021-06-16 01:29:10|618.07|614.07|618.08|614.08|618.09|614.09|618.02|614.02|9
1623806960000|2021-06-16 01:29:20|618.07|614.07|617.17|613.17|618.08|614.08|617.1|613.1|31
1623806970000|2021-06-16 01:29:30|617.09|613.09|617.07|613.07|617.15|613.15|616.96|612.96|27
1623806980000|2021-06-16 01:29:40|617.04|613.04|617.01|613.01|617.13|613.13|617.01|613.01|27
1623806990000|2021-06-16 01:29:50|617.02|613.02|617.01|613.01|617.04|613.04|616.99|612.99|16
1623807000000|2021-06-16 01:30:00|616.99|612.99|618.21|614.21|618.21|614.21|616.99|612.99|25
1623807010000|2021-06-16 01:30:10|618.18|614.18|618.44|614.44|618.44|614.44|618.17|614.17|10
1623807020000|2021-06-16 01:30:20|618.43|614.43|618.42|614.42|618.51|614.51|618.38|614.38|28
1623807030000|2021-06-16 01:30:30|618.43|614.43|618.53|614.53|618.53|614.53|618.4|614.4|11
1623807040000|2021-06-16 01:30:40|618.54|614.54|618.86|614.86|618.86|614.86|618.54|614.54|12
1623807050000|2021-06-16 01:30:50|618.88|614.88|618.57|614.57|618.88|614.88|618.57|614.57|15
1623807060000|2021-06-16 01:31:00|618.53|614.53|618.88|614.88|618.88|614.88|618.43|614.43|23
1623807070000|2021-06-16 01:31:10|618.87|614.87|618.82|614.82|618.95|614.95|618.81|614.81|22
1623807080000|2021-06-16 01:31:20|618.83|614.83|618.86|614.86|618.86|614.86|618.82|614.82|6
1623807090000|2021-06-16 01:31:30|618.85|614.85|618.84|614.84|618.85|614.85|618.83|614.83|14
1623807100000|2021-06-16 01:31:40|618.85|614.85|618.94|614.94|618.94|614.94|618.84|614.84|16
1623807110000|2021-06-16 01:31:50|618.95|614.95|619.22|615.22|619.23|615.23|618.95|614.95|13
1623807120000|2021-06-16 01:32:00|619.23|615.23|619.31|615.31|619.33|615.33|619.22|615.22|20
1623807130000|2021-06-16 01:32:10|619.22|615.22|618.97|614.97|619.3|615.3|618.94|614.94|32
1623807140000|2021-06-16 01:32:20|618.98|614.98|618.97|614.97|619.01|615.01|618.92|614.92|23
1623807150000|2021-06-16 01:32:30|618.99|614.99|619.03|615.03|619.03|615.03|618.97|614.97|11
1623807160000|2021-06-16 01:32:40|619.01|615.01|619.03|615.03|619.03|615.03|619|615|10
1623807170000|2021-06-16 01:32:50|619.02|615.02|618.99|614.99|619.02|615.02|618.98|614.98|11
1623807180000|2021-06-16 01:33:00|618.98|614.98|619.02|615.02|619.02|615.02|618.96|614.96|16
1623807190000|2021-06-16 01:33:10|618.99|614.99|619.01|615.01|619.01|615.01|618.99|614.99|13
1623807200000|2021-06-16 01:33:20|619|615|618.98|614.98|619.02|615.02|618.89|614.89|12
1623807210000|2021-06-16 01:33:30|618.97|614.97|618.99|614.99|619|615|618.88|614.88|24
1623807220000|2021-06-16 01:33:40|619|615|618.66|614.66|619|615|618.64|614.64|20
1623807230000|2021-06-16 01:33:50|618.63|614.63|618.62|614.62|618.76|614.76|618.56|614.56|18
1623807240000|2021-06-16 01:34:00|618.61|614.61|618.63|614.63|618.64|614.64|618.59|614.59|13
1623807250000|2021-06-16 01:34:10|618.62|614.62|618.62|614.62|618.63|614.63|618.62|614.62|9
1623807260000|2021-06-16 01:34:20|618.63|614.63|618.68|614.68|618.71|614.71|618.63|614.63|19
1623807270000|2021-06-16 01:34:30|618.67|614.67|618.69|614.69|618.7|614.7|618.67|614.67|8
1623807280000|2021-06-16 01:34:40|618.7|614.7|618.83|614.83|618.84|614.84|618.7|614.7|13
1623807290000|2021-06-16 01:34:50|618.81|614.81|619.14|615.14|619.14|615.14|618.81|614.81|18
1623807300000|2021-06-16 01:35:00|619.15|615.15|619.37|615.37|619.37|615.37|619.13|615.13|16
1623807310000|2021-06-16 01:35:10|619.45|615.45|619.52|615.52|619.56|615.56|619.43|615.43|21
1623807320000|2021-06-16 01:35:20|619.51|615.51|619.53|615.53|619.53|615.53|619.51|615.51|6
1623807330000|2021-06-16 01:35:30|619.55|615.55|619.56|615.56|619.59|615.59|619.55|615.55|10
1623807340000|2021-06-16 01:35:40|619.57|615.57|619.56|615.56|619.57|615.57|619.56|615.56|4
1623807350000|2021-06-16 01:35:50|619.62|615.62|619.77|615.77|619.96|615.96|619.62|615.62|14
1623807360000|2021-06-16 01:36:00|619.82|615.82|619.73|615.73|619.82|615.82|619.7|615.7|26
1623807370000|2021-06-16 01:36:10|619.72|615.72|619.71|615.71|619.73|615.73|619.67|615.67|16
1623807380000|2021-06-16 01:36:20|619.7|615.7|619.77|615.77|619.78|615.78|619.69|615.69|17
1623807390000|2021-06-16 01:36:30|619.76|615.76|619.84|615.84|619.84|615.84|619.76|615.76|8
1623807400000|2021-06-16 01:36:40|619.83|615.83|619.85|615.85|619.87|615.87|619.82|615.82|20
1623807410000|2021-06-16 01:36:50|619.86|615.86|620|616|620.05|616.05|619.85|615.85|10
1623807420000|2021-06-16 01:37:00|619.99|615.99|619.95|615.95|619.99|615.99|619.93|615.93|12
1623807430000|2021-06-16 01:37:10|619.97|615.97|619.89|615.89|619.97|615.97|619.89|615.89|14
1623807440000|2021-06-16 01:37:20|619.9|615.9|619.83|615.83|619.94|615.94|619.78|615.78|23
1623807450000|2021-06-16 01:37:30|619.8|615.8|619.99|615.99|619.99|615.99|619.75|615.75|27
1623807460000|2021-06-16 01:37:40|619.98|615.98|619.97|615.97|619.99|615.99|619.94|615.94|28
1623807470000|2021-06-16 01:37:50|619.95|615.95|619.94|615.94|620|616|619.94|615.94|20
1623807480000|2021-06-16 01:38:00|619.93|615.93|619.92|615.92|619.97|615.97|619.87|615.87|22
1623807490000|2021-06-16 01:38:10|619.91|615.91|619.85|615.85|619.93|615.93|619.82|615.82|26
1623807500000|2021-06-16 01:38:20|619.83|615.83|619.6|615.6|619.86|615.86|619.6|615.6|21
1623807510000|2021-06-16 01:38:30|619.59|615.59|619.75|615.75|619.76|615.76|619.59|615.59|25
1623807520000|2021-06-16 01:38:40|619.73|615.73|619.74|615.74|619.75|615.75|619.69|615.69|21
1623807530000|2021-06-16 01:38:50|619.76|615.76|619.75|615.75|619.77|615.77|619.74|615.74|12
1623807540000|2021-06-16 01:39:00|619.72|615.72|619.99|615.99|619.99|615.99|619.72|615.72|21
1623807550000|2021-06-16 01:39:10|619.98|615.98|619.95|615.95|620.01|616.01|619.93|615.93|20
1623807560000|2021-06-16 01:39:20|619.94|615.94|619.99|615.99|620.01|616.01|619.92|615.92|14
1623807570000|2021-06-16 01:39:30|620.01|616.01|620.23|616.23|620.24|616.24|620.01|616.01|19
1623807580000|2021-06-16 01:39:40|620.24|616.24|620.58|616.58|620.6|616.6|620.23|616.23|20
1623807590000|2021-06-16 01:39:50|620.59|616.59|620.5|616.5|620.62|616.62|620.47|616.47|14
1623807600000|2021-06-16 01:40:00|620.48|616.48|620.58|616.58|620.6|616.6|620.3|616.3|20
1623807610000|2021-06-16 01:40:10|620.6|616.6|620.7|616.7|620.77|616.77|620.6|616.6|18
1623807620000|2021-06-16 01:40:20|620.69|616.69|620.64|616.64|620.69|616.69|620.63|616.63|17
1623807630000|2021-06-16 01:40:30|620.65|616.65|620.64|616.64|620.65|616.65|620.63|616.63|9
1623807640000|2021-06-16 01:40:40|620.65|616.65|620.66|616.66|620.69|616.69|620.63|616.63|15
1623807650000|2021-06-16 01:40:50|620.65|616.65|620.64|616.64|620.67|616.67|620.64|616.64|9
1623807660000|2021-06-16 01:41:00|620.63|616.63|620.82|616.82|620.82|616.82|620.62|616.62|17
1623807670000|2021-06-16 01:41:10|620.83|616.83|620.84|616.84|620.9|616.9|620.82|616.82|12
1623807680000|2021-06-16 01:41:20|620.83|616.83|620.89|616.89|620.89|616.89|620.83|616.83|14
1623807690000|2021-06-16 01:41:30|620.87|616.87|620.77|616.77|620.89|616.89|620.75|616.75|19
1623807700000|2021-06-16 01:41:40|620.76|616.76|620.71|616.71|620.77|616.77|620.7|616.7|11
1623807710000|2021-06-16 01:41:50|620.69|616.69|620.75|616.75|620.75|616.75|620.68|616.68|5
1623807720000|2021-06-16 01:42:00|620.73|616.73|620.71|616.71|620.75|616.75|620.7|616.7|15
1623807730000|2021-06-16 01:42:10|620.72|616.72|620.68|616.68|620.74|616.74|620.65|616.65|15
1623807740000|2021-06-16 01:42:20|620.67|616.67|620.69|616.69|620.71|616.71|620.66|616.66|14
1623807750000|2021-06-16 01:42:30|620.67|616.67|620.73|616.73|620.73|616.73|620.67|616.67|17
1623807760000|2021-06-16 01:42:40|620.74|616.74|620.83|616.83|620.83|616.83|620.73|616.73|16
1623807770000|2021-06-16 01:42:50|620.82|616.82|620.9|616.9|620.9|616.9|620.81|616.81|12
1623807780000|2021-06-16 01:43:00|620.88|616.88|620.92|616.92|620.92|616.92|620.79|616.79|21
1623807790000|2021-06-16 01:43:10|620.89|616.89|620.88|616.88|620.9|616.9|620.86|616.86|12
1623807800000|2021-06-16 01:43:20|620.89|616.89|621.13|617.13|621.13|617.13|620.88|616.88|12
1623807810000|2021-06-16 01:43:30|621.15|617.15|621.26|617.26|621.26|617.26|621.15|617.15|9
1623807820000|2021-06-16 01:43:40|621.25|617.25|620.98|616.98|621.26|617.26|620.94|616.94|25
1623807830000|2021-06-16 01:43:50|621|617|620.92|616.92|621|617|620.92|616.92|10
1623807840000|2021-06-16 01:44:00|620.93|616.93|621.22|617.22|621.22|617.22|620.92|616.92|19
1623807850000|2021-06-16 01:44:10|621.21|617.21|621.21|617.21|621.22|617.22|621.19|617.19|6
1623807860000|2021-06-16 01:44:20|621.22|617.22|621.09|617.09|621.22|617.22|621.09|617.09|13
1623807870000|2021-06-16 01:44:30|621.08|617.08|620.91|616.91|621.08|617.08|620.91|616.91|12
1623807880000|2021-06-16 01:44:40|620.9|616.9|620.75|616.75|620.9|616.9|620.72|616.72|24
1623807890000|2021-06-16 01:44:50|620.74|616.74|620.75|616.75|620.78|616.78|620.74|616.74|23
1623807900000|2021-06-16 01:45:00|620.77|616.77|620.75|616.75|620.78|616.78|620.74|616.74|24
1623807910000|2021-06-16 01:45:10|620.78|616.78|620.4|616.4|620.78|616.78|620.39|616.39|22
1623807920000|2021-06-16 01:45:20|620.41|616.41|620.35|616.35|620.41|616.41|620.34|616.34|24
1623807930000|2021-06-16 01:45:30|620.34|616.34|620.5|616.5|620.65|616.65|620.34|616.34|27
1623807940000|2021-06-16 01:45:40|620.51|616.51|620.47|616.47|620.53|616.53|620.47|616.47|13
1623807950000|2021-06-16 01:45:50|620.48|616.48|620.55|616.55|620.57|616.57|620.47|616.47|6
1623807960000|2021-06-16 01:46:00|620.57|616.57|620.63|616.63|620.7|616.7|620.55|616.55|17
1623807970000|2021-06-16 01:46:10|620.64|616.64|620.62|616.62|620.66|616.66|620.57|616.57|14
1623807980000|2021-06-16 01:46:20|620.57|616.57|620.37|616.37|620.62|616.62|620.37|616.37|21
1623807990000|2021-06-16 01:46:30|620.32|616.32|620.21|616.21|620.37|616.37|620.21|616.21|17
1623808000000|2021-06-16 01:46:40|620.22|616.22|620.37|616.37|620.39|616.39|620.16|616.16|24
1623808010000|2021-06-16 01:46:50|620.38|616.38|620.34|616.34|620.4|616.4|620.34|616.34|16
1623808020000|2021-06-16 01:47:00|620.35|616.35|620.34|616.34|620.35|616.35|620.34|616.34|4
1623808030000|2021-06-16 01:47:10|620.35|616.35|620.03|616.03|620.35|616.35|620.02|616.02|10
1623808040000|2021-06-16 01:47:20|620.02|616.02|619.86|615.86|620.02|616.02|619.85|615.85|12
1623808050000|2021-06-16 01:47:30|619.91|615.91|619.82|615.82|619.93|615.93|619.81|615.81|22
1623808060000|2021-06-16 01:47:40|619.79|615.79|619.82|615.82|619.82|615.82|619.79|615.79|6
1623808070000|2021-06-16 01:47:50|619.84|615.84|619.92|615.92|619.92|615.92|619.84|615.84|14
1623808080000|2021-06-16 01:48:00|619.91|615.91|620.03|616.03|620.05|616.05|619.91|615.91|12
1623808090000|2021-06-16 01:48:10|620.04|616.04|620.18|616.18|620.19|616.19|619.98|615.98|10
1623808100000|2021-06-16 01:48:20|620.22|616.22|620.16|616.16|620.22|616.22|620.15|616.15|13
1623808110000|2021-06-16 01:48:30|620.18|616.18|620.17|616.17|620.22|616.22|620.15|616.15|18
1623808120000|2021-06-16 01:48:40|620.12|616.12|619.93|615.93|620.13|616.13|619.93|615.93|15
1623808130000|2021-06-16 01:48:50|619.94|615.94|619.85|615.85|619.94|615.94|619.84|615.84|13
1623808140000|2021-06-16 01:49:00|619.91|615.91|619.65|615.65|619.93|615.93|619.65|615.65|19
1623808150000|2021-06-16 01:49:10|619.63|615.63|619.41|615.41|619.63|615.63|619.4|615.4|26
1623808160000|2021-06-16 01:49:20|619.42|615.42|619.41|615.41|619.44|615.44|619.41|615.41|7
1623808170000|2021-06-16 01:49:30|619.4|615.4|619.3|615.3|619.43|615.43|619.3|615.3|8
1623808180000|2021-06-16 01:49:40|619.31|615.31|619.2|615.2|619.31|615.31|619.2|615.2|8
1623808190000|2021-06-16 01:49:50|619.19|615.19|619.17|615.17|619.19|615.19|619.17|615.17|3
1623808200000|2021-06-16 01:50:00|619.18|615.18|619.44|615.44|619.45|615.45|619.18|615.18|15
1623808210000|2021-06-16 01:50:10|619.43|615.43|619.98|615.98|619.98|615.98|619.43|615.43|28
1623808220000|2021-06-16 01:50:20|619.99|615.99|619.96|615.96|619.99|615.99|619.94|615.94|9
1623808230000|2021-06-16 01:50:30|619.95|615.95|620.13|616.13|620.15|616.15|619.95|615.95|21
1623808240000|2021-06-16 01:50:40|620.18|616.18|620.24|616.24|620.24|616.24|620.17|616.17|12
1623808250000|2021-06-16 01:50:50|620.25|616.25|620.61|616.61|620.64|616.64|620.22|616.22|28
1623808260000|2021-06-16 01:51:00|620.58|616.58|620.39|616.39|620.61|616.61|620.37|616.37|16
1623808270000|2021-06-16 01:51:10|620.36|616.36|620.42|616.42|620.45|616.45|620.34|616.34|19
1623808280000|2021-06-16 01:51:20|620.41|616.41|620.54|616.54|620.58|616.58|620.41|616.41|31
1623808290000|2021-06-16 01:51:30|620.56|616.56|620.55|616.55|620.56|616.56|620.51|616.51|24
1623808300000|2021-06-16 01:51:40|620.54|616.54|620.72|616.72|620.84|616.84|620.54|616.54|18
1623808310000|2021-06-16 01:51:50|620.73|616.73|620.84|616.84|620.85|616.85|620.73|616.73|14
1623808320000|2021-06-16 01:52:00|620.83|616.83|620.83|616.83|620.84|616.84|620.73|616.73|7
1623808330000|2021-06-16 01:52:10|620.81|616.81|620.58|616.58|620.85|616.85|620.52|616.52|23
1623808340000|2021-06-16 01:52:20|620.59|616.59|620.57|616.57|620.6|616.6|620.57|616.57|13
1623808350000|2021-06-16 01:52:30|620.58|616.58|620.58|616.58|620.6|616.6|620.55|616.55|14
1623808360000|2021-06-16 01:52:40|620.56|616.56|620.56|616.56|620.58|616.58|620.53|616.53|17
1623808370000|2021-06-16 01:52:50|620.55|616.55|620.57|616.57|620.59|616.59|620.54|616.54|16
1623808380000|2021-06-16 01:53:00|620.58|616.58|620.95|616.95|620.97|616.97|620.57|616.57|25
1623808390000|2021-06-16 01:53:10|620.96|616.96|620.8|616.8|620.96|616.96|620.8|616.8|20
1623808400000|2021-06-16 01:53:20|620.79|616.79|620.82|616.82|620.82|616.82|620.72|616.72|14
1623808410000|2021-06-16 01:53:30|620.84|616.84|620.73|616.73|620.86|616.86|620.73|616.73|23
1623808420000|2021-06-16 01:53:40|620.72|616.72|620.71|616.71|620.74|616.74|620.7|616.7|10
1623808430000|2021-06-16 01:53:50|620.69|616.69|620.69|616.69|620.69|616.69|620.69|616.69|1
1623808440000|2021-06-16 01:54:00|620.68|616.68|620.46|616.46|620.7|616.7|620.46|616.46|7
1623808450000|2021-06-16 01:54:10|620.44|616.44|620.41|616.41|620.45|616.45|620.41|616.41|12
1623808460000|2021-06-16 01:54:20|620.43|616.43|620.4|616.4|620.44|616.44|620.4|616.4|8
1623808470000|2021-06-16 01:54:30|620.41|616.41|620.49|616.49|620.49|616.49|620.41|616.41|9
1623808480000|2021-06-16 01:54:40|620.48|616.48|620.49|616.49|620.5|616.5|620.46|616.46|9
1623808490000|2021-06-16 01:54:50|620.48|616.48|620.57|616.57|620.57|616.57|620.48|616.48|18
1623808500000|2021-06-16 01:55:00|620.55|616.55|620.99|616.99|620.99|616.99|620.55|616.55|26
1623808510000|2021-06-16 01:55:10|620.97|616.97|621.08|617.08|621.09|617.09|620.97|616.97|14
1623808520000|2021-06-16 01:55:20|621.06|617.06|621.11|617.11|621.11|617.11|621.06|617.06|14
1623808530000|2021-06-16 01:55:30|621.12|617.12|621.11|617.11|621.16|617.16|621.08|617.08|24
1623808540000|2021-06-16 01:55:40|621.14|617.14|621.16|617.16|621.17|617.17|621.13|617.13|10
1623808550000|2021-06-16 01:55:50|621.15|617.15|620.95|616.95|621.16|617.16|620.93|616.93|18
1623808560000|2021-06-16 01:56:00|620.94|616.94|620.94|616.94|620.96|616.96|620.94|616.94|12
1623808570000|2021-06-16 01:56:10|621.01|617.01|620.89|616.89|621.01|617.01|620.88|616.88|15
1623808580000|2021-06-16 01:56:20|620.91|616.91|621.04|617.04|621.04|617.04|620.89|616.89|14
1623808590000|2021-06-16 01:56:30|621.03|617.03|621.07|617.07|621.11|617.11|621.03|617.03|18
1623808600000|2021-06-16 01:56:40|621.12|617.12|621.17|617.17|621.17|617.17|621.05|617.05|14
1623808610000|2021-06-16 01:56:50|621.16|617.16|621.12|617.12|621.16|617.16|621.08|617.08|21
1623808620000|2021-06-16 01:57:00|621.11|617.11|621.28|617.28|621.32|617.32|621.11|617.11|22
1623808630000|2021-06-16 01:57:10|621.31|617.31|621.39|617.39|621.39|617.39|621.28|617.28|6
1623808640000|2021-06-16 01:57:20|621.43|617.43|621.5|617.5|621.5|617.5|621.4|617.4|10
1623808650000|2021-06-16 01:57:30|621.51|617.51|621.62|617.62|621.63|617.63|621.51|617.51|8
1623808660000|2021-06-16 01:57:40|621.6|617.6|621.43|617.43|621.6|617.6|621.35|617.35|24
1623808670000|2021-06-16 01:57:50|621.41|617.41|621.39|617.39|621.44|617.44|621.38|617.38|10
1623808680000|2021-06-16 01:58:00|621.38|617.38|620.97|616.97|621.38|617.38|620.95|616.95|25
1623808690000|2021-06-16 01:58:10|620.98|616.98|621.14|617.14|621.15|617.15|620.95|616.95|25
1623808700000|2021-06-16 01:58:20|621.16|617.16|621.12|617.12|621.17|617.17|621.05|617.05|19
1623808710000|2021-06-16 01:58:30|621.13|617.13|621.14|617.14|621.15|617.15|621.12|617.12|13
1623808720000|2021-06-16 01:58:40|621.13|617.13|621.15|617.15|621.16|617.16|621.12|617.12|18
1623808730000|2021-06-16 01:58:50|621.14|617.14|621.13|617.13|621.17|617.17|621.11|617.11|10
1623808740000|2021-06-16 01:59:00|621.14|617.14|621.09|617.09|621.14|617.14|621.04|617.04|20
1623808750000|2021-06-16 01:59:10|621.08|617.08|621.03|617.03|621.1|617.1|621.03|617.03|10
1623808760000|2021-06-16 01:59:20|621.02|617.02|621.01|617.01|621.05|617.05|620.95|616.95|12
1623808770000|2021-06-16 01:59:30|621.03|617.03|621.09|617.09|621.12|617.12|621|617|20
1623808780000|2021-06-16 01:59:40|621.08|617.08|621.57|617.57|621.57|617.57|621.08|617.08|28
1623808790000|2021-06-16 01:59:50|621.58|617.58|621.67|617.67|621.7|617.7|621.57|617.57|16
1623808800000|2021-06-16 02:00:00|621.68|617.68|621.56|617.56|621.68|617.68|621.53|617.53|16
1623808810000|2021-06-16 02:00:10|621.58|617.58|621.58|617.58|621.59|617.59|621.55|617.55|20
1623808820000|2021-06-16 02:00:20|621.59|617.59|621.66|617.66|621.67|617.67|621.58|617.58|7
1623808830000|2021-06-16 02:00:30|621.67|617.67|621.63|617.63|621.68|617.68|621.62|617.62|17
1623808840000|2021-06-16 02:00:40|621.65|617.65|621.78|617.78|621.78|617.78|621.64|617.64|10
1623808850000|2021-06-16 02:00:50|621.8|617.8|621.97|617.97|621.99|617.99|621.74|617.74|13
1623808860000|2021-06-16 02:01:00|621.98|617.98|622.05|618.05|622.05|618.05|621.96|617.96|21
1623808870000|2021-06-16 02:01:10|622.02|618.02|622.17|618.17|622.24|618.24|622.02|618.02|18
1623808880000|2021-06-16 02:01:20|622.16|618.16|621.97|617.97|622.17|618.17|621.97|617.97|23
1623808890000|2021-06-16 02:01:30|621.99|617.99|621.95|617.95|622|618|621.95|617.95|13
1623808900000|2021-06-16 02:01:40|621.94|617.94|621.95|617.95|621.97|617.97|621.93|617.93|21
1623808910000|2021-06-16 02:01:50|621.94|617.94|621.96|617.96|621.96|617.96|621.94|617.94|10
1623808920000|2021-06-16 02:02:00|621.97|617.97|621.91|617.91|622.02|618.02|621.91|617.91|18
1623808930000|2021-06-16 02:02:10|621.93|617.93|622.29|618.29|622.31|618.31|621.93|617.93|19
1623808940000|2021-06-16 02:02:20|622.24|618.24|622.34|618.34|622.34|618.34|622.24|618.24|12
1623808950000|2021-06-16 02:02:30|622.36|618.36|622.39|618.39|622.39|618.39|622.36|618.36|12
1623808960000|2021-06-16 02:02:40|622.4|618.4|622.58|618.58|622.64|618.64|622.39|618.39|16
1623808970000|2021-06-16 02:02:50|622.6|618.6|622.36|618.36|622.67|618.67|622.36|618.36|19
1623808980000|2021-06-16 02:03:00|622.35|618.35|622.6|618.6|622.61|618.61|622.34|618.34|20
1623808990000|2021-06-16 02:03:10|622.57|618.57|622.6|618.6|622.62|618.62|622.52|618.52|20
1623809000000|2021-06-16 02:03:20|622.57|618.57|622.53|618.53|622.57|618.57|622.49|618.49|14
1623809010000|2021-06-16 02:03:30|622.51|618.51|622.74|618.74|622.74|618.74|622.51|618.51|18
1623809020000|2021-06-16 02:03:40|622.73|618.73|622.74|618.74|622.74|618.74|622.73|618.73|4
1623809030000|2021-06-16 02:03:50|622.75|618.75|622.78|618.78|622.78|618.78|622.75|618.75|9
1623809040000|2021-06-16 02:04:00|622.76|618.76|622.81|618.81|622.81|618.81|622.76|618.76|11
1623809050000|2021-06-16 02:04:10|622.82|618.82|622.82|618.82|622.82|618.82|622.82|618.82|1
1623809060000|2021-06-16 02:04:20|622.81|618.81|622.74|618.74|622.81|618.81|622.72|618.72|8
1623809070000|2021-06-16 02:04:30|622.73|618.73|622.61|618.61|622.73|618.73|622.55|618.55|21
1623809080000|2021-06-16 02:04:40|622.65|618.65|622.61|618.61|622.65|618.65|622.6|618.6|10
1623809090000|2021-06-16 02:04:50|622.62|618.62|622.76|618.76|622.78|618.78|622.62|618.62|12
1623809100000|2021-06-16 02:05:00|622.77|618.77|622.86|618.86|622.89|618.89|622.7|618.7|18
1623809110000|2021-06-16 02:05:10|622.85|618.85|622.78|618.78|622.87|618.87|622.73|618.73|28
1623809120000|2021-06-16 02:05:20|622.79|618.79|622.49|618.49|622.79|618.79|622.49|618.49|28
1623809130000|2021-06-16 02:05:30|622.48|618.48|622.54|618.54|622.59|618.59|622.48|618.48|24
1623809140000|2021-06-16 02:05:40|622.55|618.55|622.54|618.54|622.55|618.55|622.49|618.49|13
1623809150000|2021-06-16 02:05:50|622.53|618.53|622.53|618.53|622.55|618.55|622.51|618.51|11
1623809160000|2021-06-16 02:06:00|622.52|618.52|622.49|618.49|622.54|618.54|622.49|618.49|12
1623809170000|2021-06-16 02:06:10|622.51|618.51|622.18|618.18|622.54|618.54|622.18|618.18|19
1623809180000|2021-06-16 02:06:20|622.2|618.2|622.46|618.46|622.51|618.51|622.18|618.18|30
1623809190000|2021-06-16 02:06:30|622.43|618.43|622.33|618.33|622.45|618.45|622.33|618.33|15
1623809200000|2021-06-16 02:06:40|622.34|618.34|622.38|618.38|622.42|618.42|622.32|618.32|17
1623809210000|2021-06-16 02:06:50|622.39|618.39|622.26|618.26|622.39|618.39|622.26|618.26|14
1623809220000|2021-06-16 02:07:00|622.25|618.25|621.99|617.99|622.25|618.25|621.98|617.98|18
1623809230000|2021-06-16 02:07:10|621.98|617.98|621.82|617.82|621.98|617.98|621.82|617.82|14
1623809240000|2021-06-16 02:07:20|621.91|617.91|621.52|617.52|621.91|617.91|621.44|617.44|27
1623809250000|2021-06-16 02:07:30|621.51|617.51|621.37|617.37|621.51|617.51|621.37|617.37|22
1623809260000|2021-06-16 02:07:40|621.39|617.39|621.56|617.56|621.56|617.56|621.28|617.28|22
1623809270000|2021-06-16 02:07:50|621.63|617.63|621.79|617.79|621.79|617.79|621.61|617.61|18
1623809280000|2021-06-16 02:08:00|621.75|617.75|620.8|616.8|621.75|617.75|620.79|616.79|30
1623809290000|2021-06-16 02:08:10|620.78|616.78|619.77|615.77|620.78|616.78|619.77|615.77|31
1623809300000|2021-06-16 02:08:20|619.76|615.76|619.9|615.9|619.95|615.95|619.17|615.17|36
1623809310000|2021-06-16 02:08:30|619.87|615.87|620.45|616.45|620.45|616.45|619.54|615.54|34
1623809320000|2021-06-16 02:08:40|620.44|616.44|620.83|616.83|620.9|616.9|620.41|616.41|25
1623809330000|2021-06-16 02:08:50|620.82|616.82|619.77|615.77|620.82|616.82|619.77|615.77|36
1623809340000|2021-06-16 02:09:00|619.78|615.78|619.69|615.69|619.97|615.97|619.59|615.59|34
1623809350000|2021-06-16 02:09:10|619.68|615.68|619.87|615.87|619.98|615.98|619.52|615.52|29
1623809360000|2021-06-16 02:09:20|619.9|615.9|620.43|616.43|620.43|616.43|619.87|615.87|35
1623809370000|2021-06-16 02:09:30|620.32|616.32|620.69|616.69|620.76|616.76|620.32|616.32|21
1623809380000|2021-06-16 02:09:40|620.68|616.68|620.55|616.55|620.68|616.68|620.51|616.51|21
1623809390000|2021-06-16 02:09:50|620.51|616.51|620.82|616.82|621.12|617.12|620.47|616.47|24
1623809400000|2021-06-16 02:10:00|621.1|617.1|621.19|617.19|621.22|617.22|620.9|616.9|28
1623809410000|2021-06-16 02:10:10|621.2|617.2|621.5|617.5|621.5|617.5|621.17|617.17|21
1623809420000|2021-06-16 02:10:20|621.51|617.51|621.58|617.58|621.6|617.6|620.77|616.77|28
1623809430000|2021-06-16 02:10:30|621.59|617.59|621.84|617.84|621.88|617.88|621.59|617.59|16
1623809440000|2021-06-16 02:10:40|621.83|617.83|621.95|617.95|621.95|617.95|621.83|617.83|16
1623809450000|2021-06-16 02:10:50|621.92|617.92|621.91|617.91|621.98|617.98|621.9|617.9|15
1623809460000|2021-06-16 02:11:00|621.9|617.9|621.64|617.64|621.91|617.91|621.62|617.62|13
1623809470000|2021-06-16 02:11:10|621.65|617.65|621.57|617.57|621.65|617.65|621.51|617.51|18
1623809480000|2021-06-16 02:11:20|621.58|617.58|621.94|617.94|621.97|617.97|621.58|617.58|26
1623809490000|2021-06-16 02:11:30|621.93|617.93|621.97|617.97|622.04|618.04|621.92|617.92|11
1623809500000|2021-06-16 02:11:40|621.99|617.99|621.95|617.95|622.02|618.02|621.94|617.94|15
1623809510000|2021-06-16 02:11:50|621.97|617.97|621.94|617.94|622.01|618.01|621.94|617.94|12
1623809520000|2021-06-16 02:12:00|621.96|617.96|621.81|617.81|621.98|617.98|621.76|617.76|14
1623809530000|2021-06-16 02:12:10|621.71|617.71|621.57|617.57|621.75|617.75|621.55|617.55|14
1623809540000|2021-06-16 02:12:20|621.56|617.56|621.53|617.53|621.6|617.6|621.53|617.53|21
1623809550000|2021-06-16 02:12:30|621.54|617.54|621.05|617.05|621.54|617.54|620.97|616.97|20
1623809560000|2021-06-16 02:12:40|621.06|617.06|620.77|616.77|621.14|617.14|620.73|616.73|28
1623809570000|2021-06-16 02:12:50|620.8|616.8|621.04|617.04|621.18|617.18|620.77|616.77|22
1623809580000|2021-06-16 02:13:00|621.1|617.1|621.38|617.38|621.41|617.41|621.1|617.1|23
1623809590000|2021-06-16 02:13:10|621.43|617.43|621.55|617.55|621.55|617.55|621.32|617.32|25
1623809600000|2021-06-16 02:13:20|621.56|617.56|621.53|617.53|621.57|617.57|621.5|617.5|20
1623809610000|2021-06-16 02:13:30|621.51|617.51|621.54|617.54|621.56|617.56|621.51|617.51|11
1623809620000|2021-06-16 02:13:40|621.51|617.51|621.5|617.5|621.54|617.54|621.49|617.49|13
1623809630000|2021-06-16 02:13:50|621.51|617.51|621.51|617.51|621.52|617.52|621.49|617.49|17
1623809640000|2021-06-16 02:14:00|621.52|617.52|621.44|617.44|621.52|617.52|621.37|617.37|26
1623809650000|2021-06-16 02:14:10|621.43|617.43|621.4|617.4|621.48|617.48|621.4|617.4|15
1623809660000|2021-06-16 02:14:20|621.39|617.39|621.17|617.17|621.39|617.39|621.17|617.17|25
1623809670000|2021-06-16 02:14:30|621.16|617.16|621.12|617.12|621.21|617.21|621.11|617.11|16
1623809680000|2021-06-16 02:14:40|621.14|617.14|621.15|617.15|621.21|617.21|621.09|617.09|15
1623809690000|2021-06-16 02:14:50|621.16|617.16|621.1|617.1|621.18|617.18|621.1|617.1|6
1623809700000|2021-06-16 02:15:00|621.09|617.09|621.14|617.14|621.16|617.16|621.09|617.09|16
1623809710000|2021-06-16 02:15:10|621.16|617.16|621.12|617.12|621.18|617.18|621.1|617.1|20
1623809720000|2021-06-16 02:15:20|621.13|617.13|621.14|617.14|621.15|617.15|621.11|617.11|14
1623809730000|2021-06-16 02:15:30|621.12|617.12|621.14|617.14|621.14|617.14|621.12|617.12|2
1623809740000|2021-06-16 02:15:40|621.12|617.12|620.95|616.95|621.12|617.12|620.94|616.94|21
1623809750000|2021-06-16 02:15:50|620.96|616.96|621.12|617.12|621.17|617.17|620.96|616.96|21
1623809760000|2021-06-16 02:16:00|621.07|617.07|621.11|617.11|621.12|617.12|621.06|617.06|21
1623809770000|2021-06-16 02:16:10|621.13|617.13|621.13|617.13|621.14|617.14|621.1|617.1|11
1623809780000|2021-06-16 02:16:20|621.11|617.11|621.13|617.13|621.13|617.13|621.09|617.09|8
1623809790000|2021-06-16 02:16:30|621.15|617.15|621.1|617.1|621.18|617.18|621.09|617.09|19
1623809800000|2021-06-16 02:16:40|621.11|617.11|621.19|617.19|621.19|617.19|621.11|617.11|11
1623809810000|2021-06-16 02:16:50|621.18|617.18|621.38|617.38|621.38|617.38|621.17|617.17|19
1623809820000|2021-06-16 02:17:00|621.39|617.39|621.25|617.25|621.4|617.4|621.23|617.23|20
1623809830000|2021-06-16 02:17:10|621.23|617.23|621.29|617.29|621.29|617.29|621.2|617.2|13
1623809840000|2021-06-16 02:17:20|621.26|617.26|621.07|617.07|621.26|617.26|621|617|20
1623809850000|2021-06-16 02:17:30|620.97|616.97|620.77|616.77|621.07|617.07|620.77|616.77|10
1623809860000|2021-06-16 02:17:40|620.78|616.78|620.68|616.68|620.78|616.78|620.61|616.61|16
1623809870000|2021-06-16 02:17:50|620.59|616.59|620.57|616.57|620.59|616.59|620.57|616.57|6
1623809880000|2021-06-16 02:18:00|620.56|616.56|620.82|616.82|621.02|617.02|620.56|616.56|23
1623809890000|2021-06-16 02:18:10|620.83|616.83|620.88|616.88|620.9|616.9|620.83|616.83|9
1623809900000|2021-06-16 02:18:20|620.89|616.89|620.81|616.81|620.89|616.89|620.81|616.81|7
1623809910000|2021-06-16 02:18:30|620.84|616.84|620.81|616.81|620.84|616.84|620.81|616.81|6
1623809930000|2021-06-16 02:18:50|620.78|616.78|620.78|616.78|620.78|616.78|620.77|616.77|3
1623809940000|2021-06-16 02:19:00|620.77|616.77|620.85|616.85|620.85|616.85|620.77|616.77|5
1623809950000|2021-06-16 02:19:10|620.84|616.84|620.82|616.82|620.84|616.84|620.76|616.76|10
1623809960000|2021-06-16 02:19:20|620.84|616.84|620.76|616.76|620.84|616.84|620.76|616.76|18
1623809970000|2021-06-16 02:19:30|620.77|616.77|620.77|616.77|620.81|616.81|620.76|616.76|20
1623809980000|2021-06-16 02:19:40|620.76|616.76|620.8|616.8|620.8|616.8|620.76|616.76|11
1623809990000|2021-06-16 02:19:50|620.79|616.79|620.76|616.76|620.8|616.8|620.75|616.75|11
1623810000000|2021-06-16 02:20:00|620.77|616.77|620.73|616.73|620.77|616.77|620.72|616.72|14
1623810010000|2021-06-16 02:20:10|620.74|616.74|620.76|616.76|620.77|616.77|620.74|616.74|11
1623810020000|2021-06-16 02:20:20|620.75|616.75|620.74|616.74|620.75|616.75|620.73|616.73|11
1623810030000|2021-06-16 02:20:30|620.73|616.73|620.75|616.75|620.77|616.77|620.68|616.68|22
1623810040000|2021-06-16 02:20:40|620.76|616.76|620.81|616.81|620.82|616.82|620.75|616.75|23
1623810050000|2021-06-16 02:20:50|620.83|616.83|620.85|616.85|620.85|616.85|620.83|616.83|11
1623810060000|2021-06-16 02:21:00|620.83|616.83|620.95|616.95|620.99|616.99|620.82|616.82|24
1623810070000|2021-06-16 02:21:10|620.96|616.96|621.02|617.02|621.02|617.02|620.94|616.94|11
1623810080000|2021-06-16 02:21:20|620.99|616.99|621.19|617.19|621.19|617.19|620.97|616.97|17
1623810090000|2021-06-16 02:21:30|621.2|617.2|621.21|617.21|621.21|617.21|621.16|617.16|9
1623810100000|2021-06-16 02:21:40|621.2|617.2|621.29|617.29|621.29|617.29|621.17|617.17|20
1623810110000|2021-06-16 02:21:50|621.28|617.28|621.35|617.35|621.35|617.35|621.28|617.28|17
1623810120000|2021-06-16 02:22:00|621.36|617.36|621.22|617.22|621.39|617.39|621.22|617.22|22
1623810130000|2021-06-16 02:22:10|621.09|617.09|621.1|617.1|621.12|617.12|621.09|617.09|7
1623810140000|2021-06-16 02:22:20|621.11|617.11|621.14|617.14|621.14|617.14|621.11|617.11|8
1623810150000|2021-06-16 02:22:30|621.13|617.13|621.11|617.11|621.14|617.14|621.11|617.11|5
1623810160000|2021-06-16 02:22:40|621.13|617.13|621.16|617.16|621.18|617.18|621.13|617.13|6
1623810170000|2021-06-16 02:22:50|621.15|617.15|621.09|617.09|621.17|617.17|621.09|617.09|6
1623810180000|2021-06-16 02:23:00|621.1|617.1|621.35|617.35|621.37|617.37|621.1|617.1|19
1623810190000|2021-06-16 02:23:10|621.36|617.36|621.43|617.43|621.43|617.43|621.3|617.3|17
1623810200000|2021-06-16 02:23:20|621.42|617.42|621.7|617.7|621.71|617.71|621.4|617.4|24
1623810210000|2021-06-16 02:23:30|621.71|617.71|621.76|617.76|621.76|617.76|621.7|617.7|12
1623810220000|2021-06-16 02:23:40|621.73|617.73|621.75|617.75|621.76|617.76|621.73|617.73|17
1623810230000|2021-06-16 02:23:50|621.73|617.73|621.7|617.7|621.76|617.76|621.7|617.7|12
1623810240000|2021-06-16 02:24:00|621.71|617.71|621.25|617.25|621.71|617.71|621.25|617.25|14
1623810250000|2021-06-16 02:24:10|621.27|617.27|621.22|617.22|621.27|617.27|621.21|617.21|7
1623810260000|2021-06-16 02:24:20|621.23|617.23|621.23|617.23|621.23|617.23|621.23|617.23|1
1623810270000|2021-06-16 02:24:30|621.25|617.25|621.22|617.22|621.25|617.25|621.21|617.21|8
1623810280000|2021-06-16 02:24:40|621.2|617.2|621.18|617.18|621.21|617.21|621.17|617.17|5
1623810290000|2021-06-16 02:24:50|621.2|617.2|621.23|617.23|621.23|617.23|621.2|617.2|2
1623810300000|2021-06-16 02:25:00|621.19|617.19|621.69|617.69|621.71|617.71|621.19|617.19|23
1623810310000|2021-06-16 02:25:10|621.7|617.7|621.7|617.7|621.72|617.72|621.67|617.67|10
1623810320000|2021-06-16 02:25:20|621.73|617.73|621.8|617.8|621.83|617.83|621.7|617.7|11
1623810330000|2021-06-16 02:25:30|621.83|617.83|621.85|617.85|621.87|617.87|621.8|617.8|11
1623810340000|2021-06-16 02:25:40|621.86|617.86|622.09|618.09|622.09|618.09|621.82|617.82|12
1623810350000|2021-06-16 02:25:50|622.08|618.08|622.1|618.1|622.11|618.11|622.08|618.08|13
1623810360000|2021-06-16 02:26:00|622.12|618.12|622.89|618.89|623.06|619.06|622.12|618.12|30
1623810370000|2021-06-16 02:26:10|622.9|618.9|622.92|618.92|622.97|618.97|622.76|618.76|28
1623810380000|2021-06-16 02:26:20|622.93|618.93|623.25|619.25|623.25|619.25|622.92|618.92|26
1623810390000|2021-06-16 02:26:30|623.24|619.24|623.22|619.22|623.28|619.28|623.07|619.07|26
1623810400000|2021-06-16 02:26:40|623.23|619.23|623.15|619.15|623.23|619.23|623.15|619.15|19
1623810410000|2021-06-16 02:26:50|623.2|619.2|623.17|619.17|623.21|619.21|623.15|619.15|8
1623810420000|2021-06-16 02:27:00|623.21|619.21|623.16|619.16|623.3|619.3|623.13|619.13|26
1623810430000|2021-06-16 02:27:10|623.13|619.13|623.11|619.11|623.17|619.17|623.03|619.03|17
1623810440000|2021-06-16 02:27:20|623.08|619.08|622.77|618.77|623.08|619.08|622.75|618.75|19
1623810450000|2021-06-16 02:27:30|622.76|618.76|622.87|618.87|622.88|618.88|622.7|618.7|17
1623810460000|2021-06-16 02:27:40|622.88|618.88|623.04|619.04|623.05|619.05|622.87|618.87|22
1623810470000|2021-06-16 02:27:50|623.01|619.01|623.26|619.26|623.26|619.26|623|619|18
1623810480000|2021-06-16 02:28:00|623.27|619.27|623.25|619.25|623.28|619.28|623.23|619.23|10
1623810490000|2021-06-16 02:28:10|623.26|619.26|623.29|619.29|623.29|619.29|623.25|619.25|10
1623810500000|2021-06-16 02:28:20|623.28|619.28|623.28|619.28|623.29|619.29|623.28|619.28|5
1623810510000|2021-06-16 02:28:30|623.34|619.34|623.19|619.19|623.34|619.34|623.19|619.19|7
1623810520000|2021-06-16 02:28:40|623.25|619.25|622.85|618.85|623.25|619.25|622.83|618.83|28
1623810530000|2021-06-16 02:28:50|622.86|618.86|622.72|618.72|622.87|618.87|622.72|618.72|19
1623810540000|2021-06-16 02:29:00|622.7|618.7|622.7|618.7|622.7|618.7|622.64|618.64|13
1623810550000|2021-06-16 02:29:10|622.71|618.71|622.71|618.71|622.73|618.73|622.7|618.7|7
1623810560000|2021-06-16 02:29:20|622.7|618.7|622.65|618.65|622.72|618.72|622.65|618.65|14
1623810570000|2021-06-16 02:29:30|622.66|618.66|622.55|618.55|622.66|618.66|622.55|618.55|7
1623810580000|2021-06-16 02:29:40|622.53|618.53|622.53|618.53|622.53|618.53|622.46|618.46|19
1623810590000|2021-06-16 02:29:50|622.54|618.54|622.54|618.54|622.55|618.55|622.5|618.5|19
1623810600000|2021-06-16 02:30:00|622.53|618.53|622.72|618.72|622.85|618.85|622.52|618.52|19
1623810610000|2021-06-16 02:30:10|622.8|618.8|622.94|618.94|622.95|618.95|622.8|618.8|21
1623810620000|2021-06-16 02:30:20|622.97|618.97|622.97|618.97|622.98|618.98|622.96|618.96|6
1623810630000|2021-06-16 02:30:30|622.98|618.98|622.99|618.99|622.99|618.99|622.98|618.98|4
1623810640000|2021-06-16 02:30:40|622.98|618.98|622.98|618.98|622.99|618.99|622.98|618.98|7
1623810650000|2021-06-16 02:30:50|622.99|618.99|622.98|618.98|622.99|618.99|622.98|618.98|10
1623810660000|2021-06-16 02:31:00|622.99|618.99|623.43|619.43|623.45|619.45|622.98|618.98|25
1623810670000|2021-06-16 02:31:10|623.44|619.44|623.34|619.34|623.48|619.48|623.33|619.33|15
1623810680000|2021-06-16 02:31:20|623.33|619.33|623.19|619.19|623.34|619.34|623.18|619.18|23
1623810690000|2021-06-16 02:31:30|623.2|619.2|622.96|618.96|623.24|619.24|622.96|618.96|10
1623810700000|2021-06-16 02:31:40|622.99|618.99|622.92|618.92|623.04|619.04|622.92|618.92|15
1623810710000|2021-06-16 02:31:50|622.93|618.93|622.91|618.91|622.95|618.95|622.87|618.87|17
1623810720000|2021-06-16 02:32:00|622.92|618.92|622.94|618.94|622.95|618.95|622.91|618.91|5
1623810730000|2021-06-16 02:32:10|622.95|618.95|622.84|618.84|622.95|618.95|622.84|618.84|9
1623810740000|2021-06-16 02:32:20|622.86|618.86|622.74|618.74|622.87|618.87|622.74|618.74|8
1623810750000|2021-06-16 02:32:30|622.73|618.73|622.64|618.64|622.74|618.74|622.63|618.63|5
1623810760000|2021-06-16 02:32:40|622.6|618.6|622.71|618.71|622.72|618.72|622.6|618.6|15
1623810770000|2021-06-16 02:32:50|622.67|618.67|622.64|618.64|622.71|618.71|622.64|618.64|17
1623810780000|2021-06-16 02:33:00|622.65|618.65|622.53|618.53|622.65|618.65|622.33|618.33|23
1623810790000|2021-06-16 02:33:10|622.54|618.54|622.55|618.55|622.56|618.56|622.51|618.51|15
1623810800000|2021-06-16 02:33:20|622.52|618.52|622.46|618.46|622.58|618.58|622.37|618.37|21
1623810810000|2021-06-16 02:33:30|622.47|618.47|622.45|618.45|622.48|618.48|622.38|618.38|21
1623810820000|2021-06-16 02:33:40|622.46|618.46|622.33|618.33|622.47|618.47|622.33|618.33|16
1623810830000|2021-06-16 02:33:50|622.3|618.3|622.33|618.33|622.34|618.34|622.3|618.3|10
1623810840000|2021-06-16 02:34:00|622.34|618.34|622.56|618.56|622.56|618.56|622.26|618.26|20
1623810850000|2021-06-16 02:34:10|622.55|618.55|622.51|618.51|622.73|618.73|622.51|618.51|21
1623810860000|2021-06-16 02:34:20|622.53|618.53|622.44|618.44|622.53|618.53|622.43|618.43|9
1623810870000|2021-06-16 02:34:30|622.45|618.45|622.5|618.5|622.57|618.57|622.42|618.42|12
1623810880000|2021-06-16 02:34:40|622.41|618.41|622.43|618.43|622.43|618.43|622.41|618.41|11
1623810890000|2021-06-16 02:34:50|622.42|618.42|622.16|618.16|622.42|618.42|622.15|618.15|11
1623810900000|2021-06-16 02:35:00|622.15|618.15|622.3|618.3|622.32|618.32|622.15|618.15|21
1623810910000|2021-06-16 02:35:10|622.31|618.31|622.33|618.33|622.36|618.36|622.31|618.31|14
1623810920000|2021-06-16 02:35:20|622.34|618.34|622.33|618.33|622.34|618.34|622.33|618.33|2
1623810930000|2021-06-16 02:35:30|622.35|618.35|622.44|618.44|622.44|618.44|622.35|618.35|6
1623810940000|2021-06-16 02:35:40|622.39|618.39|622.53|618.53|622.59|618.59|622.39|618.39|7
1623810950000|2021-06-16 02:35:50|622.54|618.54|622.56|618.56|622.56|618.56|622.52|618.52|15
1623810960000|2021-06-16 02:36:00|622.58|618.58|622.8|618.8|623|619|622.56|618.56|23
1623810970000|2021-06-16 02:36:10|622.96|618.96|623.21|619.21|623.22|619.22|622.8|618.8|18
1623810980000|2021-06-16 02:36:20|623.17|619.17|623.2|619.2|623.25|619.25|623.17|619.17|14
1623810990000|2021-06-16 02:36:30|623.22|619.22|623.22|619.22|623.22|619.22|623.2|619.2|13
1623811000000|2021-06-16 02:36:40|623.2|619.2|623.34|619.34|623.35|619.35|623.2|619.2|14
1623811010000|2021-06-16 02:36:50|623.31|619.31|623.11|619.11|623.31|619.31|623.11|619.11|12
1623811020000|2021-06-16 02:37:00|623.16|619.16|623.11|619.11|623.16|619.16|623.11|619.11|4
1623811030000|2021-06-16 02:37:10|623.15|619.15|623.27|619.27|623.31|619.31|623.14|619.14|18
1623811040000|2021-06-16 02:37:20|623.3|619.3|623.25|619.25|623.3|619.3|623.23|619.23|13
1623811050000|2021-06-16 02:37:30|623.32|619.32|623.3|619.3|623.33|619.33|623.24|619.24|12
1623811060000|2021-06-16 02:37:40|623.31|619.31|623.3|619.3|623.31|619.31|623.29|619.29|8
1623811070000|2021-06-16 02:37:50|623.29|619.29|623.18|619.18|623.32|619.32|623.18|619.18|9
1623811080000|2021-06-16 02:38:00|623.17|619.17|623.07|619.07|623.19|619.19|623.05|619.05|12
1623811090000|2021-06-16 02:38:10|623.1|619.1|623.09|619.09|623.12|619.12|623.08|619.08|16
1623811100000|2021-06-16 02:38:20|623.1|619.1|623.1|619.1|623.1|619.1|623.08|619.08|11
1623811110000|2021-06-16 02:38:30|623.08|619.08|623.11|619.11|623.12|619.12|623.05|619.05|7
1623811120000|2021-06-16 02:38:40|623.06|619.06|623.1|619.1|623.1|619.1|623.01|619.01|12
1623811130000|2021-06-16 02:38:50|623.09|619.09|623|619|623.09|619.09|622.96|618.96|6
1623811140000|2021-06-16 02:39:00|623.07|619.07|622.64|618.64|623.1|619.1|622.57|618.57|25
1623811150000|2021-06-16 02:39:10|622.68|618.68|623.09|619.09|623.16|619.16|622.68|618.68|27
1623811160000|2021-06-16 02:39:20|623.08|619.08|622.93|618.93|623.08|619.08|622.93|618.93|10
1623811170000|2021-06-16 02:39:30|622.95|618.95|622.92|618.92|623.02|619.02|622.92|618.92|8
1623811180000|2021-06-16 02:39:40|622.91|618.91|623.02|619.02|623.03|619.03|622.91|618.91|15
1623811190000|2021-06-16 02:39:50|623.01|619.01|623.06|619.06|623.06|619.06|622.97|618.97|10
1623811200000|2021-06-16 02:40:00|623|619|622.99|618.99|623.05|619.05|622.97|618.97|9
1623811210000|2021-06-16 02:40:10|622.97|618.97|622.98|618.98|623.01|619.01|622.97|618.97|8
1623811220000|2021-06-16 02:40:20|623|619|622.97|618.97|623|619|622.97|618.97|7
1623811230000|2021-06-16 02:40:30|622.98|618.98|622.98|618.98|623.01|619.01|622.97|618.97|16
1623811240000|2021-06-16 02:40:40|622.97|618.97|622.95|618.95|622.98|618.98|622.94|618.94|8
1623811250000|2021-06-16 02:40:50|622.94|618.94|622.89|618.89|622.96|618.96|622.88|618.88|13
1623811260000|2021-06-16 02:41:00|622.88|618.88|622.9|618.9|622.9|618.9|622.88|618.88|11
1623811270000|2021-06-16 02:41:10|622.96|618.96|622.92|618.92|622.96|618.96|622.92|618.92|13
1623811280000|2021-06-16 02:41:20|622.91|618.91|622.92|618.92|622.92|618.92|622.91|618.91|2
1623811290000|2021-06-16 02:41:30|622.9|618.9|622.88|618.88|622.92|618.92|622.88|618.88|6
1623811300000|2021-06-16 02:41:40|622.91|618.91|622.92|618.92|622.92|618.92|622.9|618.9|6
1623811310000|2021-06-16 02:41:50|622.93|618.93|622.99|618.99|623|619|622.93|618.93|4
1623811320000|2021-06-16 02:42:00|622.98|618.98|622.88|618.88|622.98|618.98|622.88|618.88|16
1623811330000|2021-06-16 02:42:10|622.87|618.87|622.9|618.9|622.9|618.9|622.86|618.86|9
1623811340000|2021-06-16 02:42:20|622.91|618.91|622.95|618.95|622.95|618.95|622.89|618.89|10
1623811350000|2021-06-16 02:42:30|622.96|618.96|622.96|618.96|622.96|618.96|622.94|618.94|13
1623811360000|2021-06-16 02:42:40|622.97|618.97|622.95|618.95|622.98|618.98|622.93|618.93|13
1623811370000|2021-06-16 02:42:50|622.94|618.94|622.72|618.72|622.96|618.96|622.72|618.72|17
1623811380000|2021-06-16 02:43:00|622.74|618.74|622.54|618.54|622.78|618.78|622.48|618.48|17
1623811390000|2021-06-16 02:43:10|622.52|618.52|622.39|618.39|622.54|618.54|622.39|618.39|14
1623811400000|2021-06-16 02:43:20|622.37|618.37|622.26|618.26|622.4|618.4|622.25|618.25|16
1623811410000|2021-06-16 02:43:30|622.27|618.27|622.18|618.18|622.27|618.27|622.18|618.18|20
1623811420000|2021-06-16 02:43:40|622.19|618.19|622.19|618.19|622.3|618.3|622.18|618.18|25
1623811430000|2021-06-16 02:43:50|622.2|618.2|621.81|617.81|622.24|618.24|621.77|617.77|24
1623811440000|2021-06-16 02:44:00|621.82|617.82|621.62|617.62|621.86|617.86|621.53|617.53|24
1623811450000|2021-06-16 02:44:10|621.61|617.61|621.59|617.59|621.62|617.62|621.55|617.55|14
1623811460000|2021-06-16 02:44:20|621.63|617.63|621.57|617.57|621.63|617.63|621.54|617.54|4
1623811470000|2021-06-16 02:44:30|621.54|617.54|621.47|617.47|621.54|617.54|621.39|617.39|16
1623811480000|2021-06-16 02:44:40|621.49|617.49|621.66|617.66|621.68|617.68|621.47|617.47|20
1623811490000|2021-06-16 02:44:50|621.67|617.67|621.67|617.67|621.67|617.67|621.66|617.66|9
1623811500000|2021-06-16 02:45:00|621.68|617.68|621.52|617.52|621.68|617.68|621.48|617.48|27
1623811510000|2021-06-16 02:45:10|621.5|617.5|621.44|617.44|621.55|617.55|621.43|617.43|23
1623811520000|2021-06-16 02:45:20|621.45|617.45|621.47|617.47|621.48|617.48|621.43|617.43|16
1623811530000|2021-06-16 02:45:30|621.48|617.48|621.45|617.45|621.48|617.48|621.44|617.44|9
1623811540000|2021-06-16 02:45:40|621.48|617.48|621.45|617.45|621.48|617.48|621.43|617.43|20
1623811550000|2021-06-16 02:45:50|621.44|617.44|621.47|617.47|621.49|617.49|621.43|617.43|21
1623811560000|2021-06-16 02:46:00|621.45|617.45|621.47|617.47|621.62|617.62|621.44|617.44|25
1623811570000|2021-06-16 02:46:10|621.52|617.52|621.49|617.49|621.56|617.56|621.46|617.46|22
1623811580000|2021-06-16 02:46:20|621.48|617.48|621.4|617.4|621.5|617.5|621.4|617.4|15
1623811590000|2021-06-16 02:46:30|621.36|617.36|621.15|617.15|621.37|617.37|621.15|617.15|34
1623811600000|2021-06-16 02:46:40|621.14|617.14|620.97|616.97|621.15|617.15|620.86|616.86|27
1623811610000|2021-06-16 02:46:50|620.91|616.91|620.87|616.87|620.99|616.99|620.85|616.85|25
1623811620000|2021-06-16 02:47:00|620.88|616.88|621.1|617.1|621.12|617.12|620.83|616.83|27
1623811630000|2021-06-16 02:47:10|621.09|617.09|621.14|617.14|621.14|617.14|621.09|617.09|20
1623811640000|2021-06-16 02:47:20|621.13|617.13|621.16|617.16|621.16|617.16|621.09|617.09|20
1623811650000|2021-06-16 02:47:30|621.15|617.15|621.24|617.24|621.24|617.24|621.07|617.07|19
1623811660000|2021-06-16 02:47:40|621.22|617.22|621.19|617.19|621.22|617.22|621.13|617.13|22
1623811670000|2021-06-16 02:47:50|621.15|617.15|621.09|617.09|621.2|617.2|621.09|617.09|18
1623811680000|2021-06-16 02:48:00|621.07|617.07|621.06|617.06|621.09|617.09|620.95|616.95|23
1623811690000|2021-06-16 02:48:10|621.08|617.08|621.13|617.13|621.17|617.17|621.06|617.06|27
1623811700000|2021-06-16 02:48:20|621.15|617.15|621.25|617.25|621.27|617.27|621.12|617.12|19
1623811710000|2021-06-16 02:48:30|621.34|617.34|621.38|617.38|621.39|617.39|621.34|617.34|11
1623811720000|2021-06-16 02:48:40|621.37|617.37|621.49|617.49|621.61|617.61|621.37|617.37|15
1623811730000|2021-06-16 02:48:50|621.5|617.5|621.64|617.64|621.68|617.68|621.5|617.5|17
1623811740000|2021-06-16 02:49:00|621.63|617.63|621.78|617.78|621.79|617.79|621.63|617.63|16
1623811750000|2021-06-16 02:49:10|621.79|617.79|621.93|617.93|621.93|617.93|621.78|617.78|20
1623811760000|2021-06-16 02:49:20|622.02|618.02|622|618|622.03|618.03|621.96|617.96|17
1623811770000|2021-06-16 02:49:30|622.01|618.01|622.01|618.01|622.02|618.02|621.98|617.98|13
1623811780000|2021-06-16 02:49:40|622.02|618.02|622.01|618.01|622.03|618.03|622|618|8
1623811790000|2021-06-16 02:49:50|622|618|621.92|617.92|622.02|618.02|621.92|617.92|16
1623811800000|2021-06-16 02:50:00|621.91|617.91|621.68|617.68|621.91|617.91|621.68|617.68|25
1623811810000|2021-06-16 02:50:10|621.7|617.7|621.79|617.79|621.79|617.79|621.68|617.68|21
1623811820000|2021-06-16 02:50:20|621.8|617.8|622.01|618.01|622.01|618.01|621.73|617.73|20
1623811830000|2021-06-16 02:50:30|621.98|617.98|622.17|618.17|622.17|618.17|621.98|617.98|10
1623811840000|2021-06-16 02:50:40|622.18|618.18|622.22|618.22|622.23|618.23|622.15|618.15|12
1623811850000|2021-06-16 02:50:50|622.23|618.23|622.23|618.23|622.23|618.23|622.23|618.23|1
1623811860000|2021-06-16 02:51:00|622.19|618.19|622.73|618.73|622.73|618.73|622.17|618.17|23
1623811870000|2021-06-16 02:51:10|622.74|618.74|623.23|619.23|623.23|619.23|622.74|618.74|14
1623811880000|2021-06-16 02:51:20|623.2|619.2|623.27|619.27|623.27|619.27|623.2|619.2|13
1623811890000|2021-06-16 02:51:30|623.29|619.29|623.29|619.29|623.58|619.58|623.02|619.02|18
1623811900000|2021-06-16 02:51:40|623.3|619.3|623.73|619.73|623.85|619.85|623.26|619.26|13
1623811910000|2021-06-16 02:51:50|623.74|619.74|623.51|619.51|623.74|619.74|623.51|619.51|14
1623811920000|2021-06-16 02:52:00|623.59|619.59|623.56|619.56|623.66|619.66|623.54|619.54|25
1623811930000|2021-06-16 02:52:10|623.57|619.57|623.57|619.57|623.57|619.57|623.56|619.56|9
1623811940000|2021-06-16 02:52:20|623.56|619.56|623.54|619.54|623.56|619.56|623.53|619.53|13
1623811950000|2021-06-16 02:52:30|623.56|619.56|623.55|619.55|623.57|619.57|623.53|619.53|14
1623811960000|2021-06-16 02:52:40|623.56|619.56|623.68|619.68|623.71|619.71|623.53|619.53|18
1623811970000|2021-06-16 02:52:50|623.69|619.69|623.99|619.99|623.99|619.99|623.64|619.64|31
1623811980000|2021-06-16 02:53:00|623.98|619.98|623.68|619.68|624.04|620.04|623.63|619.63|12
1623811990000|2021-06-16 02:53:10|623.62|619.62|623.47|619.47|623.62|619.62|623.47|619.47|18
1623812000000|2021-06-16 02:53:20|623.45|619.45|623.36|619.36|623.46|619.46|623.35|619.35|14
1623812010000|2021-06-16 02:53:30|623.37|619.37|623.3|619.3|623.37|619.37|623.28|619.28|18
1623812020000|2021-06-16 02:53:40|623.28|619.28|623.36|619.36|623.36|619.36|623.27|619.27|13
1623812030000|2021-06-16 02:53:50|623.37|619.37|623.43|619.43|623.43|619.43|623.37|619.37|22
1623812040000|2021-06-16 02:54:00|623.41|619.41|623.05|619.05|623.41|619.41|623.05|619.05|15
1623812050000|2021-06-16 02:54:10|623.06|619.06|623.05|619.05|623.08|619.08|623.05|619.05|7
1623812060000|2021-06-16 02:54:20|623.07|619.07|623.05|619.05|623.07|619.07|623.04|619.04|11
1623812070000|2021-06-16 02:54:30|623.06|619.06|623.05|619.05|623.09|619.09|623.04|619.04|11
1623812080000|2021-06-16 02:54:40|623.04|619.04|623.08|619.08|623.08|619.08|623.04|619.04|6
1623812090000|2021-06-16 02:54:50|623.22|619.22|623.23|619.23|623.26|619.26|623.22|619.22|8
1623812100000|2021-06-16 02:55:00|623.25|619.25|623.77|619.77|623.77|619.77|623.25|619.25|14
1623812110000|2021-06-16 02:55:10|623.76|619.76|623.84|619.84|623.87|619.87|623.73|619.73|20
1623812120000|2021-06-16 02:55:20|623.88|619.88|623.84|619.84|623.88|619.88|623.83|619.83|7
1623812130000|2021-06-16 02:55:30|623.88|619.88|623.89|619.89|623.92|619.92|623.88|619.88|4
1623812140000|2021-06-16 02:55:40|623.91|619.91|623.9|619.9|623.93|619.93|623.9|619.9|10
1623812150000|2021-06-16 02:55:50|623.91|619.91|624.11|620.11|624.11|620.11|623.91|619.91|7
1623812160000|2021-06-16 02:56:00|624.08|620.08|623.86|619.86|624.1|620.1|623.85|619.85|17
1623812170000|2021-06-16 02:56:10|623.85|619.85|623.85|619.85|623.86|619.86|623.84|619.84|16
1623812180000|2021-06-16 02:56:20|623.86|619.86|623.91|619.91|623.93|619.93|623.85|619.85|12
1623812190000|2021-06-16 02:56:30|623.92|619.92|623.95|619.95|623.96|619.96|623.88|619.88|16
1623812200000|2021-06-16 02:56:40|623.94|619.94|623.94|619.94|623.95|619.95|623.89|619.89|15
1623812210000|2021-06-16 02:56:50|623.93|619.93|623.94|619.94|623.94|619.94|623.92|619.92|8
1623812220000|2021-06-16 02:57:00|623.93|619.93|623.64|619.64|623.93|619.93|623.62|619.62|15
1623812230000|2021-06-16 02:57:10|623.62|619.62|623.39|619.39|623.64|619.64|623.37|619.37|17
1623812240000|2021-06-16 02:57:20|623.4|619.4|623.63|619.63|623.63|619.63|623.37|619.37|20
1623812250000|2021-06-16 02:57:30|623.62|619.62|623.39|619.39|623.63|619.63|623.36|619.36|23
1623812260000|2021-06-16 02:57:40|623.37|619.37|623.36|619.36|623.38|619.38|623.35|619.35|12
1623812270000|2021-06-16 02:57:50|623.37|619.37|623.38|619.38|623.38|619.38|623.37|619.37|2
1623812290000|2021-06-16 02:58:10|623.36|619.36|623.36|619.36|623.37|619.37|623.36|619.36|3
1623812300000|2021-06-16 02:58:20|623.37|619.37|623.41|619.41|623.41|619.41|623.36|619.36|7
1623812310000|2021-06-16 02:58:30|623.42|619.42|623.36|619.36|623.42|619.42|623.35|619.35|10
1623812320000|2021-06-16 02:58:40|623.37|619.37|623.4|619.4|623.41|619.41|623.37|619.37|8
1623812330000|2021-06-16 02:58:50|623.42|619.42|623.53|619.53|623.53|619.53|623.42|619.42|12
1623812340000|2021-06-16 02:59:00|623.51|619.51|623.6|619.6|623.6|619.6|623.51|619.51|9
1623812350000|2021-06-16 02:59:10|623.59|619.59|623.49|619.49|623.6|619.6|623.48|619.48|15
1623812360000|2021-06-16 02:59:20|623.5|619.5|623.49|619.49|623.52|619.52|623.49|619.49|4
1623812370000|2021-06-16 02:59:30|623.5|619.5|623.23|619.23|623.51|619.51|623.23|619.23|13
1623812380000|2021-06-16 02:59:40|623.21|619.21|623.08|619.08|623.21|619.21|623.06|619.06|15
1623812390000|2021-06-16 02:59:50|623.09|619.09|623.11|619.11|623.11|619.11|623.08|619.08|11
1623812400000|2021-06-16 03:00:00|623.1|619.1|622.56|618.56|623.13|619.13|622.56|618.56|21
1623812410000|2021-06-16 03:00:10|622.54|618.54|621.88|617.88|622.55|618.55|621.88|617.88|26
1623812420000|2021-06-16 03:00:20|621.87|617.87|621.9|617.9|621.9|617.9|621.82|617.82|13
1623812430000|2021-06-16 03:00:30|621.89|617.89|621.87|617.87|621.89|617.89|621.87|617.87|9
1623812440000|2021-06-16 03:00:40|621.83|617.83|622.19|618.19|622.23|618.23|621.83|617.83|22
1623812450000|2021-06-16 03:00:50|622.2|618.2|622.22|618.22|622.27|618.27|622.2|618.2|17
1623812460000|2021-06-16 03:01:00|622.21|618.21|622.75|618.75|622.94|618.94|622.2|618.2|17
1623812470000|2021-06-16 03:01:10|622.95|618.95|623.25|619.25|623.32|619.32|622.95|618.95|28
1623812480000|2021-06-16 03:01:20|623.24|619.24|623.3|619.3|623.33|619.33|623.23|619.23|17
1623812490000|2021-06-16 03:01:30|623.36|619.36|623.51|619.51|623.51|619.51|623.32|619.32|18
1623812500000|2021-06-16 03:01:40|623.48|619.48|622.89|618.89|623.48|619.48|622.87|618.87|23
1623812510000|2021-06-16 03:01:50|622.91|618.91|622.66|618.66|622.91|618.91|622.65|618.65|19
1623812520000|2021-06-16 03:02:00|622.67|618.67|622.59|618.59|622.67|618.67|622.59|618.59|17
1623812530000|2021-06-16 03:02:10|622.58|618.58|622.26|618.26|622.58|618.58|622.26|618.26|15
1623812540000|2021-06-16 03:02:20|622.27|618.27|622.19|618.19|622.33|618.33|622.18|618.18|8
1623812550000|2021-06-16 03:02:30|622.18|618.18|621.89|617.89|622.18|618.18|621.86|617.86|21
1623812560000|2021-06-16 03:02:40|621.87|617.87|622.07|618.07|622.07|618.07|621.87|617.87|16
1623812570000|2021-06-16 03:02:50|622.08|618.08|622.16|618.16|622.19|618.19|622.08|618.08|20
1623812580000|2021-06-16 03:03:00|622.18|618.18|621.98|617.98|622.23|618.23|621.95|617.95|27
1623812590000|2021-06-16 03:03:10|621.99|617.99|622.16|618.16|622.16|618.16|621.9|617.9|17
1623812600000|2021-06-16 03:03:20|622.13|618.13|621.98|617.98|622.19|618.19|621.96|617.96|25
1623812610000|2021-06-16 03:03:30|621.89|617.89|621.88|617.88|621.91|617.91|621.86|617.86|13
1623812620000|2021-06-16 03:03:40|621.9|617.9|621.89|617.89|621.9|617.9|621.88|617.88|13
1623812630000|2021-06-16 03:03:50|621.9|617.9|621.87|617.87|621.91|617.91|621.84|617.84|12
1623812640000|2021-06-16 03:04:00|621.84|617.84|621.7|617.7|621.86|617.86|621.68|617.68|20
1623812650000|2021-06-16 03:04:10|621.71|617.71|621.53|617.53|621.71|617.71|621.51|617.51|24
1623812660000|2021-06-16 03:04:20|621.52|617.52|621.49|617.49|621.57|617.57|621.46|617.46|8
1623812670000|2021-06-16 03:04:30|621.48|617.48|621.44|617.44|621.49|617.49|621.44|617.44|11
1623812680000|2021-06-16 03:04:40|621.48|617.48|621.38|617.38|621.48|617.48|621.37|617.37|3
1623812690000|2021-06-16 03:04:50|621.34|617.34|621.47|617.47|621.5|617.5|621.26|617.26|29
1623812700000|2021-06-16 03:05:00|621.44|617.44|621.39|617.39|621.47|617.47|621.37|617.37|24
1623812710000|2021-06-16 03:05:10|621.37|617.37|621.26|617.26|621.4|617.4|621.26|617.26|18
1623812720000|2021-06-16 03:05:20|621.16|617.16|621.19|617.19|621.2|617.2|621.12|617.12|16
1623812730000|2021-06-16 03:05:30|621.2|617.2|621.04|617.04|621.2|617.2|621.04|617.04|16
1623812740000|2021-06-16 03:05:40|621.05|617.05|620.75|616.75|621.12|617.12|620.73|616.73|13
1623812750000|2021-06-16 03:05:50|620.76|616.76|620.87|616.87|620.95|616.95|620.76|616.76|21
1623812760000|2021-06-16 03:06:00|620.88|616.88|621.17|617.17|621.39|617.39|620.88|616.88|25
1623812770000|2021-06-16 03:06:10|621.18|617.18|621|617|621.18|617.18|620.96|616.96|27
1623812780000|2021-06-16 03:06:20|621.01|617.01|621.01|617.01|621.07|617.07|620.99|616.99|12
1623812790000|2021-06-16 03:06:30|620.94|616.94|621.01|617.01|621.01|617.01|620.94|616.94|9
1623812800000|2021-06-16 03:06:40|621|617|620.97|616.97|621|617|620.95|616.95|11
1623812810000|2021-06-16 03:06:50|621.06|617.06|621.1|617.1|621.11|617.11|621.03|617.03|13
1623812820000|2021-06-16 03:07:00|621.09|617.09|620.99|616.99|621.11|617.11|620.99|616.99|9
1623812830000|2021-06-16 03:07:10|620.98|616.98|620.77|616.77|621|617|620.76|616.76|21
1623812840000|2021-06-16 03:07:20|620.76|616.76|620.72|616.72|620.76|616.76|620.71|616.71|13
1623812850000|2021-06-16 03:07:30|620.73|616.73|620.31|616.31|620.76|616.76|620.31|616.31|18
1623812860000|2021-06-16 03:07:40|620.32|616.32|620.37|616.37|620.37|616.37|620.29|616.29|9
1623812870000|2021-06-16 03:07:50|620.35|616.35|620.29|616.29|620.47|616.47|620.28|616.28|23
1623812880000|2021-06-16 03:08:00|620.28|616.28|620.3|616.3|620.32|616.32|620.24|616.24|10
1623812890000|2021-06-16 03:08:10|620.29|616.29|620.55|616.55|620.55|616.55|620.27|616.27|23
1623812900000|2021-06-16 03:08:20|620.58|616.58|620.43|616.43|620.6|616.6|620.43|616.43|23
1623812910000|2021-06-16 03:08:30|620.41|616.41|620.42|616.42|620.43|616.43|620.38|616.38|15
1623812920000|2021-06-16 03:08:40|620.4|616.4|620.46|616.46|620.48|616.48|620.4|616.4|10
1623812930000|2021-06-16 03:08:50|620.4|616.4|620.42|616.42|620.44|616.44|620.38|616.38|10
1623812940000|2021-06-16 03:09:00|620.43|616.43|620.42|616.42|620.46|616.46|620.4|616.4|15
1623812950000|2021-06-16 03:09:10|620.41|616.41|620.42|616.42|620.46|616.46|620.41|616.41|20
1623812960000|2021-06-16 03:09:20|620.43|616.43|620.75|616.75|620.85|616.85|620.43|616.43|20
1623812970000|2021-06-16 03:09:30|620.8|616.8|620.77|616.77|620.9|616.9|620.76|616.76|28
1623812980000|2021-06-16 03:09:40|620.78|616.78|620.85|616.85|620.85|616.85|620.61|616.61|21
1623812990000|2021-06-16 03:09:50|620.84|616.84|620.63|616.63|620.84|616.84|620.63|616.63|14
1623813000000|2021-06-16 03:10:00|620.59|616.59|620.62|616.62|620.66|616.66|620.59|616.59|19
1623813010000|2021-06-16 03:10:10|620.66|616.66|620.71|616.71|620.71|616.71|620.63|616.63|22
1623813020000|2021-06-16 03:10:20|620.72|616.72|620.77|616.77|620.77|616.77|620.65|616.65|21
1623813030000|2021-06-16 03:10:30|620.75|616.75|620.71|616.71|620.77|616.77|620.67|616.67|23
1623813040000|2021-06-16 03:10:40|620.72|616.72|620.73|616.73|620.74|616.74|620.7|616.7|11
1623813050000|2021-06-16 03:10:50|620.74|616.74|620.7|616.7|620.74|616.74|620.69|616.69|9
1623813060000|2021-06-16 03:11:00|620.71|616.71|620.72|616.72|620.76|616.76|620.69|616.69|19
1623813070000|2021-06-16 03:11:10|620.73|616.73|620.79|616.79|620.86|616.86|620.68|616.68|17
1623813080000|2021-06-16 03:11:20|620.76|616.76|621.22|617.22|621.22|617.22|620.76|616.76|23
1623813090000|2021-06-16 03:11:30|621.21|617.21|621.23|617.23|621.24|617.24|621.17|617.17|19
1623813100000|2021-06-16 03:11:40|621.22|617.22|621.09|617.09|621.23|617.23|621.05|617.05|18
1623813110000|2021-06-16 03:11:50|621.08|617.08|621.14|617.14|621.17|617.17|621.03|617.03|31
1623813120000|2021-06-16 03:12:00|621.13|617.13|620.84|616.84|621.21|617.21|620.83|616.83|22
1623813130000|2021-06-16 03:12:10|620.82|616.82|620.73|616.73|620.82|616.82|620.65|616.65|18
1623813140000|2021-06-16 03:12:20|620.7|616.7|620.78|616.78|620.84|616.84|620.69|616.69|24
1623813150000|2021-06-16 03:12:30|620.79|616.79|620.69|616.69|620.79|616.79|620.68|616.68|10
1623813160000|2021-06-16 03:12:40|620.7|616.7|620.67|616.67|620.7|616.7|620.65|616.65|6
1623813170000|2021-06-16 03:12:50|620.66|616.66|620.87|616.87|620.87|616.87|620.66|616.66|23
1623813180000|2021-06-16 03:13:00|620.85|616.85|621.13|617.13|621.15|617.15|620.85|616.85|24
1623813190000|2021-06-16 03:13:10|621.1|617.1|621.1|617.1|621.15|617.15|621.06|617.06|17
1623813200000|2021-06-16 03:13:20|621.09|617.09|621.38|617.38|621.45|617.45|621.06|617.06|22
1623813210000|2021-06-16 03:13:30|621.43|617.43|621.01|617.01|621.54|617.54|621.01|617.01|29
1623813220000|2021-06-16 03:13:40|620.98|616.98|621.01|617.01|621.07|617.07|620.89|616.89|27
1623813230000|2021-06-16 03:13:50|621|617|620.92|616.92|621.07|617.07|620.88|616.88|22
1623813240000|2021-06-16 03:14:00|620.93|616.93|621.2|617.2|621.2|617.2|620.9|616.9|22
1623813250000|2021-06-16 03:14:10|621.21|617.21|621.22|617.22|621.25|617.25|621.16|617.16|24
1623813260000|2021-06-16 03:14:20|621.21|617.21|621.24|617.24|621.24|617.24|621.19|617.19|20
1623813270000|2021-06-16 03:14:30|621.23|617.23|621.38|617.38|621.41|617.41|621.23|617.23|16
1623813280000|2021-06-16 03:14:40|621.4|617.4|621.3|617.3|621.4|617.4|621.3|617.3|20
1623813290000|2021-06-16 03:14:50|621.28|617.28|621.25|617.25|621.34|617.34|621.25|617.25|20
1623813300000|2021-06-16 03:15:00|621.23|617.23|621.16|617.16|621.28|617.28|621.11|617.11|24
1623813310000|2021-06-16 03:15:10|621.17|617.17|620.97|616.97|621.23|617.23|620.97|616.97|18
1623813320000|2021-06-16 03:15:20|620.96|616.96|620.96|616.96|620.96|616.96|620.95|616.95|7
1623813330000|2021-06-16 03:15:30|620.94|616.94|620.92|616.92|620.94|616.94|620.92|616.92|5
1623813340000|2021-06-16 03:15:40|620.93|616.93|620.9|616.9|620.94|616.94|620.89|616.89|11
1623813350000|2021-06-16 03:15:50|620.93|616.93|620.99|616.99|621.03|617.03|620.93|616.93|15
1623813360000|2021-06-16 03:16:00|620.98|616.98|621.21|617.21|621.24|617.24|620.98|616.98|17
1623813370000|2021-06-16 03:16:10|621.23|617.23|621.03|617.03|621.23|617.23|620.99|616.99|15
1623813380000|2021-06-16 03:16:20|621.02|617.02|621.09|617.09|621.1|617.1|621.02|617.02|20
1623813390000|2021-06-16 03:16:30|621.04|617.04|621.08|617.08|621.1|617.1|621.03|617.03|22
1623813400000|2021-06-16 03:16:40|621.07|617.07|621.16|617.16|621.16|617.16|621.07|617.07|13
1623813410000|2021-06-16 03:16:50|621.17|617.17|621.13|617.13|621.18|617.18|621.12|617.12|14
1623813420000|2021-06-16 03:17:00|621.12|617.12|621.19|617.19|621.29|617.29|621.12|617.12|11
1623813430000|2021-06-16 03:17:10|621.21|617.21|621.12|617.12|621.21|617.21|621.12|617.12|19
1623813440000|2021-06-16 03:17:20|621.11|617.11|621.13|617.13|621.17|617.17|621.11|617.11|9
1623813450000|2021-06-16 03:17:30|621.12|617.12|621.22|617.22|621.22|617.22|621.12|617.12|18
1623813460000|2021-06-16 03:17:40|621.18|617.18|621.21|617.21|621.23|617.23|621.18|617.18|18
1623813470000|2021-06-16 03:17:50|621.2|617.2|621.2|617.2|621.21|617.21|621.18|617.18|17
1623813480000|2021-06-16 03:18:00|621.19|617.19|621.21|617.21|621.21|617.21|621.16|617.16|12
1623813490000|2021-06-16 03:18:10|621.22|617.22|621.46|617.46|621.46|617.46|621.22|617.22|17
1623813500000|2021-06-16 03:18:20|621.47|617.47|621.49|617.49|621.5|617.5|621.45|617.45|16
1623813510000|2021-06-16 03:18:30|621.48|617.48|621.52|617.52|621.53|617.53|621.47|617.47|15
1623813520000|2021-06-16 03:18:40|621.51|617.51|621.61|617.61|621.64|617.64|621.51|617.51|21
1623813530000|2021-06-16 03:18:50|621.6|617.6|621.61|617.61|621.63|617.63|621.59|617.59|21
1623813540000|2021-06-16 03:19:00|621.63|617.63|621.62|617.62|621.65|617.65|621.61|617.61|7
1623813550000|2021-06-16 03:19:10|621.59|617.59|621.5|617.5|621.61|617.61|621.5|617.5|11
1623813560000|2021-06-16 03:19:20|621.48|617.48|621.69|617.69|621.69|617.69|621.41|617.41|19
1623813570000|2021-06-16 03:19:30|621.7|617.7|621.71|617.71|621.71|617.71|621.68|617.68|17
1623813580000|2021-06-16 03:19:40|621.69|617.69|621.71|617.71|621.71|617.71|621.69|617.69|10
1623813590000|2021-06-16 03:19:50|621.72|617.72|621.74|617.74|621.74|617.74|621.7|617.7|14
1623813600000|2021-06-16 03:20:00|621.73|617.73|622.01|618.01|622.01|618.01|621.73|617.73|21
1623813610000|2021-06-16 03:20:10|622.03|618.03|621.98|617.98|622.03|618.03|621.98|617.98|4
1623813620000|2021-06-16 03:20:20|622|618|622|618|622|618|621.98|617.98|5
1623813630000|2021-06-16 03:20:30|621.98|617.98|621.95|617.95|622|618|621.95|617.95|6
1623813640000|2021-06-16 03:20:40|621.97|617.97|622.21|618.21|622.22|618.22|621.94|617.94|22
1623813650000|2021-06-16 03:20:50|622.23|618.23|622.2|618.2|622.24|618.24|622.19|618.19|9
1623813660000|2021-06-16 03:21:00|622.21|618.21|622.19|618.19|622.21|618.21|622.17|618.17|9
1623813670000|2021-06-16 03:21:10|622.18|618.18|622.12|618.12|622.2|618.2|622.12|618.12|8
1623813680000|2021-06-16 03:21:20|622.1|618.1|622.14|618.14|622.16|618.16|622.1|618.1|23
1623813690000|2021-06-16 03:21:30|622.11|618.11|622.13|618.13|622.15|618.15|622.11|618.11|16
1623813700000|2021-06-16 03:21:40|622.11|618.11|622.12|618.12|622.25|618.25|622.11|618.11|24
1623813710000|2021-06-16 03:21:50|622.15|618.15|622.17|618.17|622.19|618.19|622.11|618.11|22
1623813720000|2021-06-16 03:22:00|622.16|618.16|621.63|617.63|622.16|618.16|621.62|617.62|29
1623813730000|2021-06-16 03:22:10|621.62|617.62|622.39|618.39|622.44|618.44|621.62|617.62|32
1623813740000|2021-06-16 03:22:20|622.4|618.4|622.54|618.54|622.54|618.54|622.39|618.39|20
1623813750000|2021-06-16 03:22:30|622.52|618.52|622.55|618.55|622.55|618.55|622.49|618.49|14
1623813760000|2021-06-16 03:22:40|622.54|618.54|622.89|618.89|622.89|618.89|622.54|618.54|17
1623813770000|2021-06-16 03:22:50|622.88|618.88|623.09|619.09|623.09|619.09|622.88|618.88|14
1623813780000|2021-06-16 03:23:00|623.19|619.19|623.2|619.2|623.21|619.21|623.19|619.19|3
1623813790000|2021-06-16 03:23:10|623.19|619.19|623.21|619.21|623.23|619.23|623.19|619.19|4
1623813800000|2021-06-16 03:23:20|623.2|619.2|623.44|619.44|623.44|619.44|623.17|619.17|18
1623813810000|2021-06-16 03:23:30|623.45|619.45|623.36|619.36|623.47|619.47|623.34|619.34|14
1623813820000|2021-06-16 03:23:40|623.46|619.46|623.47|619.47|623.48|619.48|623.34|619.34|18
1623813830000|2021-06-16 03:23:50|623.48|619.48|623.4|619.4|623.48|619.48|623.39|619.39|21
1623813840000|2021-06-16 03:24:00|623.36|619.36|623.47|619.47|623.49|619.49|623.36|619.36|22
1623813850000|2021-06-16 03:24:10|623.45|619.45|623.45|619.45|623.46|619.46|623.39|619.39|7
1623813860000|2021-06-16 03:24:20|623.43|619.43|623.43|619.43|623.47|619.47|623.41|619.41|20
1623813870000|2021-06-16 03:24:30|623.42|619.42|623.44|619.44|623.47|619.47|623.42|619.42|22
1623813880000|2021-06-16 03:24:40|623.42|619.42|623.5|619.5|623.5|619.5|623.42|619.42|21
1623813890000|2021-06-16 03:24:50|623.49|619.49|623.49|619.49|623.51|619.51|623.48|619.48|15
1623813900000|2021-06-16 03:25:00|623.5|619.5|623.5|619.5|623.5|619.5|623.48|619.48|17
1623813910000|2021-06-16 03:25:10|623.49|619.49|623.29|619.29|623.5|619.5|623.26|619.26|26
1623813920000|2021-06-16 03:25:20|623.3|619.3|623.29|619.29|623.32|619.32|623.22|619.22|20
1623813930000|2021-06-16 03:25:30|623.28|619.28|623.27|619.27|623.28|619.28|623.26|619.26|17
1623813940000|2021-06-16 03:25:40|623.26|619.26|623.31|619.31|623.41|619.41|623.25|619.25|14
1623813950000|2021-06-16 03:25:50|623.32|619.32|623.37|619.37|623.37|619.37|623.27|619.27|8
1623813960000|2021-06-16 03:26:00|623.36|619.36|623.4|619.4|623.44|619.44|623.35|619.35|13
1623813970000|2021-06-16 03:26:10|623.42|619.42|623.42|619.42|623.42|619.42|623.4|619.4|6
1623813980000|2021-06-16 03:26:20|623.38|619.38|623.36|619.36|623.44|619.44|623.36|619.36|8
1623813990000|2021-06-16 03:26:30|623.37|619.37|623.17|619.17|623.39|619.39|623.17|619.17|20
1623814000000|2021-06-16 03:26:40|623.13|619.13|623.09|619.09|623.18|619.18|623.05|619.05|22
1623814010000|2021-06-16 03:26:50|623.08|619.08|623.09|619.09|623.09|619.09|623.07|619.07|14
1623814020000|2021-06-16 03:27:00|623.1|619.1|623|619|623.1|619.1|622.92|618.92|24
1623814030000|2021-06-16 03:27:10|622.99|618.99|623.02|619.02|623.09|619.09|622.98|618.98|24
1623814040000|2021-06-16 03:27:20|623.01|619.01|622.91|618.91|623.01|619.01|622.91|618.91|19
1623814050000|2021-06-16 03:27:30|622.92|618.92|622.92|618.92|622.96|618.96|622.9|618.9|25
1623814060000|2021-06-16 03:27:40|622.91|618.91|622.95|618.95|622.96|618.96|622.91|618.91|22
1623814070000|2021-06-16 03:27:50|622.93|618.93|622.88|618.88|622.95|618.95|622.86|618.86|19
1623814080000|2021-06-16 03:28:00|622.87|618.87|622.82|618.82|622.93|618.93|622.78|618.78|15
1623814090000|2021-06-16 03:28:10|622.88|618.88|622.58|618.58|622.89|618.89|622.58|618.58|9
1623814100000|2021-06-16 03:28:20|622.57|618.57|622.55|618.55|622.59|618.59|622.54|618.54|16
1623814110000|2021-06-16 03:28:30|622.56|618.56|622.54|618.54|622.56|618.56|622.54|618.54|7
1623814120000|2021-06-16 03:28:40|622.53|618.53|622.42|618.42|622.54|618.54|622.42|618.42|9
1623814130000|2021-06-16 03:28:50|622.4|618.4|622.15|618.15|622.4|618.4|622.14|618.14|27
1623814140000|2021-06-16 03:29:00|622.14|618.14|622.2|618.2|622.28|618.28|622.13|618.13|17
1623814150000|2021-06-16 03:29:10|622.35|618.35|622.2|618.2|622.36|618.36|622.2|618.2|23
1623814160000|2021-06-16 03:29:20|622.18|618.18|622.18|618.18|622.2|618.2|622.14|618.14|10
1623814170000|2021-06-16 03:29:30|622.17|618.17|622.05|618.05|622.18|618.18|622.05|618.05|19
1623814180000|2021-06-16 03:29:40|621.97|617.97|621.88|617.88|622|618|621.85|617.85|16
1623814190000|2021-06-16 03:29:50|621.84|617.84|621.85|617.85|621.89|617.89|621.83|617.83|18
1623814200000|2021-06-16 03:30:00|621.84|617.84|621.16|617.16|621.85|617.85|621.14|617.14|18
1623814210000|2021-06-16 03:30:10|621.17|617.17|621.1|617.1|621.18|617.18|621.1|617.1|14
1623814220000|2021-06-16 03:30:20|621.07|617.07|620.1|616.1|621.07|617.07|620.07|616.07|19
1623814230000|2021-06-16 03:30:30|620.11|616.11|620.17|616.17|620.23|616.23|619.85|615.85|28
1623814240000|2021-06-16 03:30:40|620.16|616.16|620.69|616.69|620.73|616.73|620.16|616.16|31
1623814250000|2021-06-16 03:30:50|620.67|616.67|620.59|616.59|620.69|616.69|620.59|616.59|22
1623814260000|2021-06-16 03:31:00|620.64|616.64|620.63|616.63|620.66|616.66|620.61|616.61|13
1623814270000|2021-06-16 03:31:10|620.86|616.86|621.03|617.03|621.16|617.16|620.86|616.86|27
1623814280000|2021-06-16 03:31:20|621.04|617.04|621.03|617.03|621.13|617.13|620.97|616.97|23
1623814290000|2021-06-16 03:31:30|621.02|617.02|620.58|616.58|621.02|617.02|620.57|616.57|29
1623814300000|2021-06-16 03:31:40|620.57|616.57|620.81|616.81|620.81|616.81|620.57|616.57|19
1623814310000|2021-06-16 03:31:50|620.84|616.84|620.84|616.84|620.85|616.85|620.8|616.8|15
1623814320000|2021-06-16 03:32:00|620.85|616.85|621.38|617.38|621.43|617.43|620.84|616.84|19
1623814330000|2021-06-16 03:32:10|621.43|617.43|621.45|617.45|621.46|617.46|621.39|617.39|9
1623814340000|2021-06-16 03:32:20|621.46|617.46|621.48|617.48|621.48|617.48|621.45|617.45|11
1623814350000|2021-06-16 03:32:30|621.49|617.49|621.55|617.55|621.75|617.75|621.49|617.49|17
1623814360000|2021-06-16 03:32:40|621.53|617.53|622.29|618.29|622.29|618.29|621.53|617.53|17
1623814370000|2021-06-16 03:32:50|622.3|618.3|622.39|618.39|622.41|618.41|622.28|618.28|22
1623814380000|2021-06-16 03:33:00|622.4|618.4|622.73|618.73|622.73|618.73|622.39|618.39|16
1623814390000|2021-06-16 03:33:10|622.69|618.69|622.75|618.75|622.75|618.75|622.69|618.69|15
1623814400000|2021-06-16 03:33:20|622.72|618.72|622.68|618.68|622.72|618.72|622.68|618.68|10
1623814410000|2021-06-16 03:33:30|622.67|618.67|622.61|618.61|622.71|618.71|622.61|618.61|20
1623814420000|2021-06-16 03:33:40|622.67|618.67|622.78|618.78|622.8|618.8|622.66|618.66|21
1623814430000|2021-06-16 03:33:50|622.83|618.83|623.16|619.16|623.19|619.19|622.79|618.79|25
1623814440000|2021-06-16 03:34:00|623.15|619.15|623.15|619.15|623.15|619.15|623.05|619.05|13
1623814450000|2021-06-16 03:34:10|623.14|619.14|623.17|619.17|623.2|619.2|623.13|619.13|15
1623814460000|2021-06-16 03:34:20|623.2|619.2|623.15|619.15|623.2|619.2|623.15|619.15|10
1623814470000|2021-06-16 03:34:30|623.17|619.17|623.16|619.16|623.23|619.23|623.13|619.13|17
1623814480000|2021-06-16 03:34:40|623.18|619.18|623.22|619.22|623.24|619.24|623.15|619.15|17
1623814490000|2021-06-16 03:34:50|623.23|619.23|623.24|619.24|623.24|619.24|623.22|619.22|10
1623814500000|2021-06-16 03:35:00|623.25|619.25|623.52|619.52|623.54|619.54|623.25|619.25|21
1623814510000|2021-06-16 03:35:10|623.84|619.84|624.32|620.32|624.32|620.32|623.77|619.77|13
1623814520000|2021-06-16 03:35:20|624.33|620.33|624.67|620.67|624.7|620.7|624.32|620.32|20
1623814530000|2021-06-16 03:35:30|624.65|620.65|624.75|620.75|624.75|620.75|624.62|620.62|28
1623814540000|2021-06-16 03:35:40|624.78|620.78|624.83|620.83|624.86|620.86|624.78|620.78|19
1623814550000|2021-06-16 03:35:50|624.84|620.84|624.94|620.94|624.94|620.94|624.83|620.83|14
1623814560000|2021-06-16 03:36:00|624.95|620.95|624.86|620.86|624.95|620.95|624.85|620.85|19
1623814570000|2021-06-16 03:36:10|624.85|620.85|624.72|620.72|624.86|620.86|624.72|620.72|18
1623814580000|2021-06-16 03:36:20|624.74|620.74|624.79|620.79|624.81|620.81|624.71|620.71|22
1623814590000|2021-06-16 03:36:30|624.8|620.8|624.78|620.78|624.8|620.8|624.76|620.76|18
1623814600000|2021-06-16 03:36:40|624.76|620.76|624.88|620.88|624.93|620.93|624.76|620.76|15
1623814610000|2021-06-16 03:36:50|624.91|620.91|624.85|620.85|624.93|620.93|624.85|620.85|12
1623814620000|2021-06-16 03:37:00|624.83|620.83|625.04|621.04|625.11|621.11|624.83|620.83|17
1623814630000|2021-06-16 03:37:10|625.03|621.03|625.02|621.02|625.07|621.07|624.97|620.97|19
1623814640000|2021-06-16 03:37:20|625.01|621.01|624.96|620.96|625.1|621.1|624.96|620.96|18
1623814650000|2021-06-16 03:37:30|625.01|621.01|624.94|620.94|625.02|621.02|624.94|620.94|22
1623814660000|2021-06-16 03:37:40|624.93|620.93|624.64|620.64|624.93|620.93|624.59|620.59|10
1623814670000|2021-06-16 03:37:50|624.58|620.58|624.36|620.36|624.58|620.58|624.36|620.36|16
1623814680000|2021-06-16 03:38:00|624.37|620.37|624.31|620.31|624.43|620.43|624.31|620.31|10
1623814690000|2021-06-16 03:38:10|624.37|620.37|624.15|620.15|624.37|620.37|624.12|620.12|24
1623814700000|2021-06-16 03:38:20|624.13|620.13|624|620|624.16|620.16|623.99|619.99|11
1623814710000|2021-06-16 03:38:30|623.99|619.99|623.97|619.97|624.01|620.01|623.97|619.97|3
1623814720000|2021-06-16 03:38:40|623.98|619.98|623.77|619.77|623.98|619.98|623.77|619.77|8
1623814730000|2021-06-16 03:38:50|623.8|619.8|623.85|619.85|623.89|619.89|623.7|619.7|18
1623814740000|2021-06-16 03:39:00|623.88|619.88|623.88|619.88|623.96|619.96|623.88|619.88|19
1623814750000|2021-06-16 03:39:10|623.89|619.89|623.92|619.92|623.96|619.96|623.89|619.89|20
1623814760000|2021-06-16 03:39:20|623.93|619.93|623.77|619.77|623.93|619.93|623.77|619.77|16
1623814770000|2021-06-16 03:39:30|623.8|619.8|623.75|619.75|623.84|619.84|623.71|619.71|18
1623814780000|2021-06-16 03:39:40|623.76|619.76|623.71|619.71|623.77|619.77|623.67|619.67|20
1623814790000|2021-06-16 03:39:50|623.7|619.7|623.73|619.73|623.73|619.73|623.69|619.69|11
1623814800000|2021-06-16 03:40:00|623.72|619.72|624.23|620.23|624.23|620.23|623.69|619.69|18
1623814810000|2021-06-16 03:40:10|624.21|620.21|624.86|620.86|624.95|620.95|624.21|620.21|28
1623814820000|2021-06-16 03:40:20|624.84|620.84|624.59|620.59|624.84|620.84|624.47|620.47|28
1623814830000|2021-06-16 03:40:30|624.53|620.53|624.79|620.79|624.79|620.79|624.53|620.53|21
1623814840000|2021-06-16 03:40:40|624.83|620.83|624.77|620.77|624.83|620.83|624.67|620.67|33
1623814850000|2021-06-16 03:40:50|624.75|620.75|624.88|620.88|624.89|620.89|624.75|620.75|13
1623814860000|2021-06-16 03:41:00|624.91|620.91|624.68|620.68|624.91|620.91|624.68|620.68|23
1623814870000|2021-06-16 03:41:10|624.67|620.67|624.49|620.49|624.8|620.8|624.48|620.48|24
1623814880000|2021-06-16 03:41:20|624.48|620.48|624.56|620.56|624.56|620.56|624.48|620.48|10
1623814890000|2021-06-16 03:41:30|624.59|620.59|624.45|620.45|624.6|620.6|624.45|620.45|17
1623814900000|2021-06-16 03:41:40|624.44|620.44|624.43|620.43|624.48|620.48|624.42|620.42|15
1623814910000|2021-06-16 03:41:50|624.41|620.41|624.37|620.37|624.42|620.42|624.37|620.37|7
1623814920000|2021-06-16 03:42:00|624.38|620.38|624.41|620.41|624.43|620.43|624.38|620.38|14
1623814930000|2021-06-16 03:42:10|624.4|620.4|624.41|620.41|624.43|620.43|624.4|620.4|4
1623814940000|2021-06-16 03:42:20|624.42|620.42|624.44|620.44|624.44|620.44|624.41|620.41|8
1623814950000|2021-06-16 03:42:30|624.45|620.45|624.4|620.4|624.45|620.45|624.31|620.31|13
1623814960000|2021-06-16 03:42:40|624.41|620.41|624.46|620.46|624.47|620.47|624.39|620.39|16
1623814970000|2021-06-16 03:42:50|624.43|620.43|624.64|620.64|624.75|620.75|624.42|620.42|17
1623814980000|2021-06-16 03:43:00|624.63|620.63|624.81|620.81|624.84|620.84|624.61|620.61|16
1623814990000|2021-06-16 03:43:10|624.82|620.82|624.93|620.93|624.94|620.94|624.81|620.81|19
1623815000000|2021-06-16 03:43:20|624.95|620.95|625.05|621.05|625.05|621.05|624.89|620.89|19
1623815010000|2021-06-16 03:43:30|625.06|621.06|625.05|621.05|625.06|621.06|625.03|621.03|12
1623815020000|2021-06-16 03:43:40|625.06|621.06|625.18|621.18|625.21|621.21|625.02|621.02|24
1623815030000|2021-06-16 03:43:50|625.11|621.11|625.17|621.17|625.24|621.24|625.08|621.08|23
1623815040000|2021-06-16 03:44:00|625.2|621.2|625.1|621.1|625.2|621.2|625.07|621.07|23
1623815050000|2021-06-16 03:44:10|625.09|621.09|625.14|621.14|625.16|621.16|625.08|621.08|18
1623815060000|2021-06-16 03:44:20|625.12|621.12|625.07|621.07|625.19|621.19|625.05|621.05|16
1623815070000|2021-06-16 03:44:30|625.06|621.06|625.1|621.1|625.17|621.17|625.06|621.06|19
1623815080000|2021-06-16 03:44:40|625.09|621.09|625.1|621.1|625.1|621.1|625.09|621.09|4
1623815090000|2021-06-16 03:44:50|625.11|621.11|625.14|621.14|625.14|621.14|625.1|621.1|5
1623815100000|2021-06-16 03:45:00|625.15|621.15|625.23|621.23|625.23|621.23|625.15|621.15|7
1623815110000|2021-06-16 03:45:10|625.22|621.22|625.26|621.26|625.26|621.26|625.22|621.22|8
1623815120000|2021-06-16 03:45:20|625.25|621.25|625.15|621.15|625.27|621.27|625.15|621.15|20
1623815130000|2021-06-16 03:45:30|625.14|621.14|625.02|621.02|625.16|621.16|625.02|621.02|8
1623815140000|2021-06-16 03:45:40|625.03|621.03|625.03|621.03|625.03|621.03|625.02|621.02|13
1623815150000|2021-06-16 03:45:50|625.02|621.02|624.97|620.97|625.02|621.02|624.97|620.97|4
1623815160000|2021-06-16 03:46:00|624.98|620.98|625.23|621.23|625.24|621.24|624.98|620.98|19
1623815170000|2021-06-16 03:46:10|625.21|621.21|625.14|621.14|625.23|621.23|625.14|621.14|13
1623815180000|2021-06-16 03:46:20|625.18|621.18|625.18|621.18|625.2|621.2|625.14|621.14|24
1623815190000|2021-06-16 03:46:30|625.16|621.16|625.1|621.1|625.16|621.16|625.09|621.09|12
1623815200000|2021-06-16 03:46:40|625.11|621.11|625.1|621.1|625.17|621.17|625.1|621.1|8
1623815210000|2021-06-16 03:46:50|625.11|621.11|625.13|621.13|625.14|621.14|625.1|621.1|21
1623815220000|2021-06-16 03:47:00|625.12|621.12|625.11|621.11|625.17|621.17|625.11|621.11|16
1623815230000|2021-06-16 03:47:10|625.16|621.16|625.14|621.14|625.16|621.16|625.06|621.06|6
1623815240000|2021-06-16 03:47:20|625.06|621.06|624.79|620.79|625.08|621.08|624.75|620.75|16
1623815250000|2021-06-16 03:47:30|624.8|620.8|624.75|620.75|624.82|620.82|624.75|620.75|22
1623815260000|2021-06-16 03:47:40|624.83|620.83|624.72|620.72|624.84|620.84|624.72|620.72|9
1623815270000|2021-06-16 03:47:50|624.67|620.67|624.7|620.7|624.71|620.71|624.66|620.66|16
1623815280000|2021-06-16 03:48:00|624.71|620.71|624.91|620.91|624.98|620.98|624.7|620.7|17
1623815290000|2021-06-16 03:48:10|624.92|620.92|624.84|620.84|624.92|620.92|624.82|620.82|14
1623815300000|2021-06-16 03:48:20|624.82|620.82|624.91|620.91|624.94|620.94|624.82|620.82|10
1623815310000|2021-06-16 03:48:30|624.92|620.92|625.09|621.09|625.09|621.09|624.9|620.9|15
1623815320000|2021-06-16 03:48:40|625.08|621.08|624.92|620.92|625.09|621.09|624.89|620.89|17
1623815330000|2021-06-16 03:48:50|624.93|620.93|624.84|620.84|624.93|620.93|624.83|620.83|11
1623815340000|2021-06-16 03:49:00|624.85|620.85|624.97|620.97|624.98|620.98|624.85|620.85|21
1623815350000|2021-06-16 03:49:10|625|621|625.17|621.17|625.22|621.22|624.97|620.97|19
1623815360000|2021-06-16 03:49:20|625.18|621.18|625.18|621.18|625.22|621.22|625.15|621.15|21
1623815370000|2021-06-16 03:49:30|625.2|621.2|625.2|621.2|625.23|621.23|625.16|621.16|12
1623815380000|2021-06-16 03:49:40|625.19|621.19|625.07|621.07|625.23|621.23|625.06|621.06|17
1623815390000|2021-06-16 03:49:50|625.03|621.03|624.91|620.91|625.04|621.04|624.9|620.9|21
1623815400000|2021-06-16 03:50:00|624.92|620.92|624.87|620.87|624.94|620.94|624.87|620.87|14
1623815410000|2021-06-16 03:50:10|624.88|620.88|624.73|620.73|624.89|620.89|624.71|620.71|26
1623815420000|2021-06-16 03:50:20|624.7|620.7|624.73|620.73|624.74|620.74|624.7|620.7|16
1623815430000|2021-06-16 03:50:30|624.72|620.72|624.69|620.69|624.72|620.72|624.68|620.68|9
1623815440000|2021-06-16 03:50:40|624.7|620.7|624.72|620.72|624.74|620.74|624.7|620.7|15
1623815450000|2021-06-16 03:50:50|624.73|620.73|624.71|620.71|624.78|620.78|624.71|620.71|21
1623815460000|2021-06-16 03:51:00|624.72|620.72|624.89|620.89|624.89|620.89|624.56|620.56|19
1623815470000|2021-06-16 03:51:10|624.81|620.81|624.82|620.82|624.83|620.83|624.79|620.79|13
1623815480000|2021-06-16 03:51:20|624.83|620.83|624.79|620.79|624.84|620.84|624.78|620.78|20
1623815490000|2021-06-16 03:51:30|624.8|620.8|624.79|620.79|624.82|620.82|624.76|620.76|16
1623815500000|2021-06-16 03:51:40|624.76|620.76|624.76|620.76|624.8|620.8|624.76|620.76|9
1623815510000|2021-06-16 03:51:50|624.77|620.77|624.8|620.8|624.8|620.8|624.76|620.76|8
1623815520000|2021-06-16 03:52:00|624.81|620.81|624.84|620.84|624.86|620.86|624.81|620.81|22
1623815530000|2021-06-16 03:52:10|624.83|620.83|624.86|620.86|624.88|620.88|624.83|620.83|7
1623815540000|2021-06-16 03:52:20|624.85|620.85|624.77|620.77|624.86|620.86|624.77|620.77|18
1623815550000|2021-06-16 03:52:30|624.78|620.78|624.83|620.83|624.83|620.83|624.76|620.76|13
1623815560000|2021-06-16 03:52:40|624.84|620.84|624.86|620.86|624.86|620.86|624.84|620.84|9
1623815570000|2021-06-16 03:52:50|624.84|620.84|624.84|620.84|624.84|620.84|624.84|620.84|1
1623815580000|2021-06-16 03:53:00|624.83|620.83|624.92|620.92|624.93|620.93|624.83|620.83|14
1623815590000|2021-06-16 03:53:10|624.91|620.91|624.92|620.92|624.92|620.92|624.91|620.91|2
1623815600000|2021-06-16 03:53:20|624.91|620.91|624.93|620.93|625|621|624.91|620.91|9
1623815610000|2021-06-16 03:53:30|624.91|620.91|624.94|620.94|624.94|620.94|624.9|620.9|14
1623815620000|2021-06-16 03:53:40|624.95|620.95|624.96|620.96|624.98|620.98|624.94|620.94|17
1623815630000|2021-06-16 03:53:50|624.97|620.97|625.03|621.03|625.07|621.07|624.94|620.94|24
1623815640000|2021-06-16 03:54:00|625.02|621.02|625.03|621.03|625.06|621.06|625.01|621.01|19
1623815650000|2021-06-16 03:54:10|625.02|621.02|624.86|620.86|625.03|621.03|624.77|620.77|14
1623815660000|2021-06-16 03:54:20|624.83|620.83|624.87|620.87|624.9|620.9|624.77|620.77|21
1623815670000|2021-06-16 03:54:30|624.86|620.86|624.99|620.99|625|621|624.82|620.82|23
1623815680000|2021-06-16 03:54:40|625|621|624.93|620.93|625|621|624.9|620.9|20
1623815690000|2021-06-16 03:54:50|624.94|620.94|624.92|620.92|624.96|620.96|624.9|620.9|18
1623815700000|2021-06-16 03:55:00|624.93|620.93|625.1|621.1|625.1|621.1|624.93|620.93|22
1623815710000|2021-06-16 03:55:10|625.09|621.09|625.06|621.06|625.12|621.12|625.05|621.05|17
1623815720000|2021-06-16 03:55:20|625.05|621.05|624.96|620.96|625.09|621.09|624.91|620.91|21
1623815730000|2021-06-16 03:55:30|624.95|620.95|625|621|625|621|624.95|620.95|18
1623815740000|2021-06-16 03:55:40|624.99|620.99|624.92|620.92|624.99|620.99|624.88|620.88|23
1623815750000|2021-06-16 03:55:50|624.93|620.93|625.01|621.01|625.01|621.01|624.92|620.92|17
1623815760000|2021-06-16 03:56:00|624.98|620.98|625.16|621.16|625.17|621.17|624.98|620.98|13
1623815770000|2021-06-16 03:56:10|625.27|621.27|625.21|621.21|625.37|621.37|625.21|621.21|16
1623815780000|2021-06-16 03:56:20|625.22|621.22|625.27|621.27|625.29|621.29|625.22|621.22|15
1623815790000|2021-06-16 03:56:30|625.25|621.25|625.4|621.4|625.43|621.43|625.24|621.24|14
1623815800000|2021-06-16 03:56:40|625.39|621.39|625.38|621.38|625.42|621.42|625.29|621.29|16
1623815810000|2021-06-16 03:56:50|625.39|621.39|625.38|621.38|625.39|621.39|625.38|621.38|6
1623815820000|2021-06-16 03:57:00|625.41|621.41|625.17|621.17|625.41|621.41|625.1|621.1|9
1623815830000|2021-06-16 03:57:10|625.05|621.05|624.77|620.77|625.05|621.05|624.77|620.77|14
1623815840000|2021-06-16 03:57:20|624.81|620.81|624.77|620.77|624.81|620.81|624.76|620.76|10
1623815850000|2021-06-16 03:57:30|624.76|620.76|624.74|620.74|624.79|620.79|624.74|620.74|16
1623815860000|2021-06-16 03:57:40|624.75|620.75|624.71|620.71|624.79|620.79|624.71|620.71|13
1623815870000|2021-06-16 03:57:50|624.69|620.69|624.67|620.67|624.69|620.69|624.66|620.66|6
1623815880000|2021-06-16 03:58:00|624.66|620.66|624.74|620.74|624.79|620.79|624.66|620.66|15
1623815890000|2021-06-16 03:58:10|624.76|620.76|624.71|620.71|624.81|620.81|624.7|620.7|16
1623815900000|2021-06-16 03:58:20|624.7|620.7|624.86|620.86|624.86|620.86|624.7|620.7|18
1623815910000|2021-06-16 03:58:30|624.84|620.84|624.88|620.88|624.88|620.88|624.84|620.84|14
1623815920000|2021-06-16 03:58:40|624.87|620.87|624.76|620.76|624.89|620.89|624.76|620.76|16
1623815930000|2021-06-16 03:58:50|624.77|620.77|624.76|620.76|624.86|620.86|624.76|620.76|14
1623815940000|2021-06-16 03:59:00|624.78|620.78|624.91|620.91|624.91|620.91|624.71|620.71|20
1623815950000|2021-06-16 03:59:10|624.93|620.93|624.85|620.85|624.94|620.94|624.84|620.84|24
1623815960000|2021-06-16 03:59:20|624.81|620.81|624.76|620.76|624.81|620.81|624.69|620.69|20
1623815970000|2021-06-16 03:59:30|624.77|620.77|624.85|620.85|624.85|620.85|624.76|620.76|11
1623815980000|2021-06-16 03:59:40|624.8|620.8|624.63|620.63|624.82|620.82|624.63|620.63|16
1623815990000|2021-06-16 03:59:50|624.62|620.62|624.46|620.46|624.63|620.63|624.43|620.43|17
1623816000000|2021-06-16 04:00:00|624.47|620.47|624.76|620.76|624.91|620.91|624.43|620.43|31
1623816010000|2021-06-16 04:00:10|624.69|620.69|624.31|620.31|624.71|620.71|624.19|620.19|33
1623816020000|2021-06-16 04:00:20|624.35|620.35|624.34|620.34|624.42|620.42|624.26|620.26|24
1623816030000|2021-06-16 04:00:30|624.38|620.38|624.49|620.49|624.52|620.52|624.38|620.38|12
1623816040000|2021-06-16 04:00:40|624.48|620.48|624.48|620.48|624.72|620.72|624.41|620.41|17
1623816050000|2021-06-16 04:00:50|624.47|620.47|624.88|620.88|624.89|620.89|624.47|620.47|27
1623816060000|2021-06-16 04:01:00|624.87|620.87|625.08|621.08|625.1|621.1|624.83|620.83|23
1623816070000|2021-06-16 04:01:10|625.1|621.1|625.03|621.03|625.18|621.18|625.03|621.03|23
1623816080000|2021-06-16 04:01:20|625.05|621.05|624.78|620.78|625.05|621.05|624.7|620.7|24
1623816090000|2021-06-16 04:01:30|624.79|620.79|624.69|620.69|624.81|620.81|624.68|620.68|14
1623816100000|2021-06-16 04:01:40|624.7|620.7|625.03|621.03|625.03|621.03|624.68|620.68|25
1623816110000|2021-06-16 04:01:50|625.01|621.01|625.05|621.05|625.09|621.09|624.96|620.96|25
1623816120000|2021-06-16 04:02:00|625.06|621.06|625.01|621.01|625.07|621.07|625|621|15
1623816130000|2021-06-16 04:02:10|625.04|621.04|625.28|621.28|625.32|621.32|625.04|621.04|28
1623816140000|2021-06-16 04:02:20|625.29|621.29|625.19|621.19|625.32|621.32|625.19|621.19|14
1623816150000|2021-06-16 04:02:30|625.22|621.22|625.22|621.22|625.23|621.23|625.18|621.18|13
1623816160000|2021-06-16 04:02:40|625.23|621.23|625.3|621.3|625.3|621.3|625.22|621.22|12
1623816170000|2021-06-16 04:02:50|625.32|621.32|625.34|621.34|625.34|621.34|625.28|621.28|21
1623816180000|2021-06-16 04:03:00|625.33|621.33|625.28|621.28|625.34|621.34|625.24|621.24|18
1623816190000|2021-06-16 04:03:10|625.29|621.29|625.25|621.25|625.29|621.29|625.23|621.23|20
1623816200000|2021-06-16 04:03:20|625.29|621.29|625.3|621.3|625.3|621.3|625.25|621.25|8
1623816210000|2021-06-16 04:03:30|625.29|621.29|625.29|621.29|625.3|621.3|625.26|621.26|18
1623816220000|2021-06-16 04:03:40|625.35|621.35|625.27|621.27|625.35|621.35|625.27|621.27|11
1623816230000|2021-06-16 04:03:50|625.26|621.26|625.12|621.12|625.27|621.27|625.1|621.1|19
1623816240000|2021-06-16 04:04:00|625.06|621.06|625.16|621.16|625.16|621.16|624.98|620.98|20
1623816250000|2021-06-16 04:04:10|625.11|621.11|625.09|621.09|625.17|621.17|625.09|621.09|14
1623816260000|2021-06-16 04:04:20|625.1|621.1|625.05|621.05|625.12|621.12|625.05|621.05|10
1623816270000|2021-06-16 04:04:30|625.06|621.06|625.02|621.02|625.15|621.15|625.02|621.02|18
1623816280000|2021-06-16 04:04:40|625|621|624.84|620.84|625.04|621.04|624.83|620.83|7
1623816290000|2021-06-16 04:04:50|624.83|620.83|624.79|620.79|624.84|620.84|624.79|620.79|12
1623816300000|2021-06-16 04:05:00|624.78|620.78|624.79|620.79|624.79|620.79|624.76|620.76|10
1623816310000|2021-06-16 04:05:10|624.78|620.78|624.78|620.78|624.83|620.83|624.73|620.73|19
1623816320000|2021-06-16 04:05:20|624.79|620.79|624.75|620.75|624.79|620.79|624.75|620.75|8
1623816330000|2021-06-16 04:05:30|624.76|620.76|624.69|620.69|624.78|620.78|624.69|620.69|11
1623816340000|2021-06-16 04:05:40|624.68|620.68|624.68|620.68|624.69|620.69|624.63|620.63|5
1623816350000|2021-06-16 04:05:50|624.78|620.78|624.6|620.6|624.78|620.78|624.56|620.56|15
1623816360000|2021-06-16 04:06:00|624.61|620.61|624.69|620.69|624.71|620.71|624.61|620.61|12
1623816370000|2021-06-16 04:06:10|624.7|620.7|624.69|620.69|624.73|620.73|624.59|620.59|14
1623816380000|2021-06-16 04:06:20|624.68|620.68|624.6|620.6|624.7|620.7|624.6|620.6|14
1623816390000|2021-06-16 04:06:30|624.57|620.57|624.58|620.58|624.6|620.6|624.57|620.57|12
1623816400000|2021-06-16 04:06:40|624.59|620.59|624.57|620.57|624.61|620.61|624.53|620.53|9
1623816410000|2021-06-16 04:06:50|624.58|620.58|624.56|620.56|624.58|620.58|624.56|620.56|7
1623816420000|2021-06-16 04:07:00|624.57|620.57|624.78|620.78|624.78|620.78|624.57|620.57|8
1623816430000|2021-06-16 04:07:10|624.8|620.8|624.84|620.84|624.84|620.84|624.79|620.79|8
1623816440000|2021-06-16 04:07:20|624.85|620.85|624.99|620.99|625.01|621.01|624.85|620.85|8
1623816450000|2021-06-16 04:07:30|624.98|620.98|624.99|620.99|624.99|620.99|624.93|620.93|11
1623816460000|2021-06-16 04:07:40|625|621|625.01|621.01|625.01|621.01|625|621|4
1623816470000|2021-06-16 04:07:50|625|621|625.01|621.01|625.01|621.01|625|621|10
1623816480000|2021-06-16 04:08:00|625|621|625.01|621.01|625.01|621.01|625|621|4
1623816490000|2021-06-16 04:08:10|625.02|621.02|625.4|621.4|625.4|621.4|625.02|621.02|10
1623816500000|2021-06-16 04:08:20|625.42|621.42|625.31|621.31|625.51|621.51|625.3|621.3|21
1623816510000|2021-06-16 04:08:30|625.45|621.45|625.49|621.49|625.49|621.49|625.4|621.4|16
1623816520000|2021-06-16 04:08:40|625.4|621.4|625.49|621.49|625.49|621.49|625.4|621.4|7
1623816530000|2021-06-16 04:08:50|625.48|621.48|625.41|621.41|625.48|621.48|625.4|621.4|9
1623816540000|2021-06-16 04:09:00|625.42|621.42|625.36|621.36|625.46|621.46|625.27|621.27|21
1623816550000|2021-06-16 04:09:10|625.37|621.37|625.56|621.56|625.56|621.56|625.3|621.3|15
1623816560000|2021-06-16 04:09:20|625.51|621.51|625.53|621.53|625.53|621.53|625.5|621.5|7
1623816570000|2021-06-16 04:09:30|625.52|621.52|625.53|621.53|625.53|621.53|625.52|621.52|8
1623816580000|2021-06-16 04:09:40|625.47|621.47|625.53|621.53|625.53|621.53|625.46|621.46|4
1623816590000|2021-06-16 04:09:50|625.47|621.47|625.48|621.48|625.53|621.53|625.46|621.46|10
1623816600000|2021-06-16 04:10:00|625.49|621.49|625.44|621.44|625.53|621.53|625.44|621.44|10
1623816610000|2021-06-16 04:10:10|625.46|621.46|625.51|621.51|625.51|621.51|625.46|621.46|7
1623816620000|2021-06-16 04:10:20|625.49|621.49|625.49|621.49|625.51|621.51|625.49|621.49|5
1623816630000|2021-06-16 04:10:30|625.5|621.5|625.5|621.5|625.5|621.5|625.5|621.5|1
1623816640000|2021-06-16 04:10:40|625.52|621.52|625.47|621.47|625.52|621.52|625.47|621.47|11
1623816650000|2021-06-16 04:10:50|625.48|621.48|625.51|621.51|625.51|621.51|625.47|621.47|9
1623816660000|2021-06-16 04:11:00|625.5|621.5|625.49|621.49|625.52|621.52|625.47|621.47|16
1623816670000|2021-06-16 04:11:10|625.5|621.5|625.49|621.49|625.5|621.5|625.47|621.47|6
1623816680000|2021-06-16 04:11:20|625.5|621.5|625.53|621.53|625.53|621.53|625.5|621.5|8
1623816690000|2021-06-16 04:11:30|625.47|621.47|625.35|621.35|625.47|621.47|625.32|621.32|10
1623816700000|2021-06-16 04:11:40|625.37|621.37|625.22|621.22|625.37|621.37|625.18|621.18|16
1623816710000|2021-06-16 04:11:50|625.23|621.23|625.26|621.26|625.27|621.27|625.19|621.19|18
1623816720000|2021-06-16 04:12:00|625.27|621.27|625.4|621.4|625.44|621.44|625.26|621.26|26
1623816730000|2021-06-16 04:12:10|625.39|621.39|625.2|621.2|625.41|621.41|625.2|621.2|14
1623816740000|2021-06-16 04:12:20|625.19|621.19|625.2|621.2|625.2|621.2|625.03|621.03|8
1623816750000|2021-06-16 04:12:30|625.21|621.21|625.21|621.21|625.3|621.3|625.04|621.04|17
1623816760000|2021-06-16 04:12:40|625.07|621.07|625.22|621.22|625.23|621.23|625.07|621.07|17
1623816770000|2021-06-16 04:12:50|625.19|621.19|625.43|621.43|625.44|621.44|625.19|621.19|20
1623816780000|2021-06-16 04:13:00|625.37|621.37|625.37|621.37|625.4|621.4|625.36|621.36|8
1623816790000|2021-06-16 04:13:10|625.4|621.4|625.63|621.63|625.63|621.63|625.4|621.4|14
1623816800000|2021-06-16 04:13:20|625.65|621.65|625.71|621.71|625.71|621.71|625.55|621.55|17
1623816810000|2021-06-16 04:13:30|625.72|621.72|625.81|621.81|625.87|621.87|625.71|621.71|12
1623816820000|2021-06-16 04:13:40|625.8|621.8|625.8|621.8|625.8|621.8|625.8|621.8|1
1623816830000|2021-06-16 04:13:50|625.81|621.81|625.81|621.81|625.82|621.82|625.8|621.8|7
1623816840000|2021-06-16 04:14:00|625.8|621.8|625.9|621.9|625.9|621.9|625.8|621.8|9
1623816850000|2021-06-16 04:14:10|625.89|621.89|625.89|621.89|625.9|621.9|625.88|621.88|5
1623816860000|2021-06-16 04:14:20|625.9|621.9|625.87|621.87|625.9|621.9|625.86|621.86|12
1623816870000|2021-06-16 04:14:30|625.88|621.88|625.9|621.9|625.93|621.93|625.88|621.88|14
1623816880000|2021-06-16 04:14:40|625.85|621.85|625.83|621.83|625.91|621.91|625.83|621.83|20
1623816890000|2021-06-16 04:14:50|625.84|621.84|625.89|621.89|625.89|621.89|625.81|621.81|22
1623816900000|2021-06-16 04:15:00|625.88|621.88|625.93|621.93|625.94|621.94|625.84|621.84|19
1623816910000|2021-06-16 04:15:10|625.94|621.94|626.06|622.06|626.06|622.06|625.94|621.94|13
1623816920000|2021-06-16 04:15:20|626.05|622.05|625.94|621.94|626.06|622.06|625.94|621.94|17
1623816930000|2021-06-16 04:15:30|625.96|621.96|626.03|622.03|626.07|622.07|625.95|621.95|21
1623816940000|2021-06-16 04:15:40|626.04|622.04|626.08|622.08|626.09|622.09|626.04|622.04|6
1623816950000|2021-06-16 04:15:50|626.07|622.07|626.12|622.12|626.12|622.12|626.07|622.07|7
1623816960000|2021-06-16 04:16:00|626.1|622.1|626.1|622.1|626.12|622.12|626.09|622.09|13
1623816970000|2021-06-16 04:16:10|626.11|622.11|626.29|622.29|626.29|622.29|626.11|622.11|13
1623816980000|2021-06-16 04:16:20|626.3|622.3|626.6|622.6|626.6|622.6|626.3|622.3|17
1623816990000|2021-06-16 04:16:30|626.59|622.59|626.8|622.8|626.8|622.8|626.59|622.59|4
1623817000000|2021-06-16 04:16:40|626.81|622.81|626.93|622.93|626.93|622.93|626.74|622.74|12
1623817010000|2021-06-16 04:16:50|626.99|622.99|627.57|623.57|627.59|623.59|626.99|622.99|9
1623817020000|2021-06-16 04:17:00|627.58|623.58|627.58|623.58|627.58|623.58|627.57|623.57|3
1623817030000|2021-06-16 04:17:10|627.59|623.59|627.15|623.15|627.6|623.6|627.15|623.15|11
1623817040000|2021-06-16 04:17:20|627.16|623.16|627.52|623.52|627.55|623.55|627.15|623.15|13
1623817050000|2021-06-16 04:17:30|627.51|623.51|627.41|623.41|627.54|623.54|627.41|623.41|14
1623817060000|2021-06-16 04:17:40|627.38|623.38|627.32|623.32|627.38|623.38|627.32|623.32|9
1623817070000|2021-06-16 04:17:50|627.34|623.34|627.33|623.33|627.34|623.34|627.33|623.33|2
1623817080000|2021-06-16 04:18:00|627.34|623.34|627.22|623.22|627.34|623.34|627.12|623.12|14
1623817090000|2021-06-16 04:18:10|627.21|623.21|627.14|623.14|627.23|623.23|627.1|623.1|21
1623817100000|2021-06-16 04:18:20|627.15|623.15|627.2|623.2|627.2|623.2|627.12|623.12|22
1623817110000|2021-06-16 04:18:30|627.21|623.21|626.95|622.95|627.21|623.21|626.92|622.92|22
1623817120000|2021-06-16 04:18:40|627|623|627.15|623.15|627.18|623.18|626.9|622.9|22
1623817130000|2021-06-16 04:18:50|627.14|623.14|627.17|623.17|627.19|623.19|627.14|623.14|14
1623817140000|2021-06-16 04:19:00|627.18|623.18|626.88|622.88|627.22|623.22|626.88|622.88|21
1623817150000|2021-06-16 04:19:10|626.87|622.87|626.92|622.92|626.92|622.92|626.87|622.87|6
1623817160000|2021-06-16 04:19:20|626.91|622.91|626.88|622.88|626.93|622.93|626.88|622.88|11
1623817170000|2021-06-16 04:19:30|626.9|622.9|626.91|622.91|626.91|622.91|626.86|622.86|18
1623817180000|2021-06-16 04:19:40|626.88|622.88|626.89|622.89|626.89|622.89|626.88|622.88|4
1623817190000|2021-06-16 04:19:50|626.88|622.88|626.9|622.9|626.9|622.9|626.88|622.88|3
1623817200000|2021-06-16 04:20:00|626.89|622.89|626.91|622.91|626.91|622.91|626.89|622.89|11
1623817210000|2021-06-16 04:20:10|626.88|622.88|626.88|622.88|626.9|622.9|626.83|622.83|12
1623817220000|2021-06-16 04:20:20|626.87|622.87|626.86|622.86|626.88|622.88|626.85|622.85|17
1623817230000|2021-06-16 04:20:30|626.87|622.87|626.84|622.84|626.87|622.87|626.84|622.84|17
1623817240000|2021-06-16 04:20:40|626.83|622.83|626.8|622.8|626.86|622.86|626.8|622.8|16
1623817250000|2021-06-16 04:20:50|626.83|622.83|626.59|622.59|626.83|622.83|626.56|622.56|21
1623817260000|2021-06-16 04:21:00|626.61|622.61|626.59|622.59|626.61|622.61|626.55|622.55|23
1623817270000|2021-06-16 04:21:10|626.61|622.61|626.54|622.54|626.61|622.61|626.53|622.53|22
1623817280000|2021-06-16 04:21:20|626.53|622.53|626.57|622.57|626.58|622.58|626.49|622.49|13
1623817290000|2021-06-16 04:21:30|626.56|622.56|626.51|622.51|626.58|622.58|626.5|622.5|19
1623817300000|2021-06-16 04:21:40|626.55|622.55|626.55|622.55|626.57|622.57|626.54|622.54|13
1623817310000|2021-06-16 04:21:50|626.53|622.53|626.57|622.57|626.57|622.57|626.53|622.53|13
1623817320000|2021-06-16 04:22:00|626.54|622.54|626.58|622.58|626.59|622.59|626.53|622.53|16
1623817330000|2021-06-16 04:22:10|626.59|622.59|626.61|622.61|626.61|622.61|626.57|622.57|15
1623817340000|2021-06-16 04:22:20|626.6|622.6|626.58|622.58|626.62|622.62|626.57|622.57|15
1623817350000|2021-06-16 04:22:30|626.59|622.59|626.49|622.49|626.59|622.59|626.49|622.49|10
1623817360000|2021-06-16 04:22:40|626.48|622.48|626.59|622.59|626.59|622.59|626.48|622.48|19
1623817370000|2021-06-16 04:22:50|626.6|622.6|626.58|622.58|626.61|622.61|626.58|622.58|9
1623817380000|2021-06-16 04:23:00|626.57|622.57|626.67|622.67|626.67|622.67|626.57|622.57|17
1623817390000|2021-06-16 04:23:10|626.68|622.68|626.63|622.63|626.68|622.68|626.4|622.4|17
1623817400000|2021-06-16 04:23:20|626.58|622.58|626.49|622.49|626.65|622.65|626.49|622.49|20
1623817410000|2021-06-16 04:23:30|626.57|622.57|625.9|621.9|626.61|622.61|625.84|621.84|18
1623817420000|2021-06-16 04:23:40|625.87|621.87|625.7|621.7|625.89|621.89|625.65|621.65|20
1623817430000|2021-06-16 04:23:50|625.71|621.71|625.56|621.56|625.74|621.74|625.55|621.55|22
1623817440000|2021-06-16 04:24:00|625.57|621.57|625.29|621.29|625.57|621.57|625.29|621.29|14
1623817450000|2021-06-16 04:24:10|625.28|621.28|624.96|620.96|625.29|621.29|624.96|620.96|20
1623817460000|2021-06-16 04:24:20|624.93|620.93|624.96|620.96|625.07|621.07|624.86|620.86|16
1623817470000|2021-06-16 04:24:30|624.94|620.94|624.93|620.93|624.96|620.96|624.91|620.91|18
1623817480000|2021-06-16 04:24:40|624.94|620.94|624.84|620.84|624.94|620.94|624.8|620.8|22
1623817490000|2021-06-16 04:24:50|624.8|620.8|624.9|620.9|624.9|620.9|624.78|620.78|19
1623817500000|2021-06-16 04:25:00|624.89|620.89|624.8|620.8|624.89|620.89|624.76|620.76|22
1623817510000|2021-06-16 04:25:10|624.84|620.84|624.86|620.86|624.89|620.89|624.78|620.78|15
1623817520000|2021-06-16 04:25:20|624.8|620.8|624.79|620.79|624.88|620.88|624.78|620.78|25
1623817530000|2021-06-16 04:25:30|624.78|620.78|624.82|620.82|624.87|620.87|624.74|620.74|25
1623817540000|2021-06-16 04:25:40|624.83|620.83|624.77|620.77|624.84|620.84|624.75|620.75|11
1623817550000|2021-06-16 04:25:50|624.88|620.88|624.61|620.61|624.88|620.88|624.61|620.61|5
1623817560000|2021-06-16 04:26:00|624.62|620.62|624.62|620.62|624.67|620.67|624.59|620.59|14
1623817570000|2021-06-16 04:26:10|624.63|620.63|624.61|620.61|624.63|620.63|624.61|620.61|9
1623817580000|2021-06-16 04:26:20|624.62|620.62|624.59|620.59|624.63|620.63|624.51|620.51|19
1623817590000|2021-06-16 04:26:30|624.58|620.58|624.57|620.57|624.59|620.59|624.41|620.41|9
1623817600000|2021-06-16 04:26:40|624.58|620.58|624.57|620.57|624.58|620.58|624.57|620.57|2
1623817610000|2021-06-16 04:26:50|624.58|620.58|624.63|620.63|624.64|620.64|624.52|620.52|21
1623817620000|2021-06-16 04:27:00|624.64|620.64|624.84|620.84|624.88|620.88|624.61|620.61|22
1623817630000|2021-06-16 04:27:10|624.83|620.83|625|621|625.03|621.03|624.79|620.79|20
1623817640000|2021-06-16 04:27:20|625.01|621.01|625.22|621.22|625.22|621.22|625.01|621.01|13
1623817650000|2021-06-16 04:27:30|625.21|621.21|625.16|621.16|625.21|621.21|625.11|621.11|12
1623817660000|2021-06-16 04:27:40|625.2|621.2|625.24|621.24|625.24|621.24|625.18|621.18|6
1623817670000|2021-06-16 04:27:50|625.32|621.32|625.31|621.31|625.32|621.32|625.24|621.24|9
1623817680000|2021-06-16 04:28:00|625.32|621.32|626.02|622.02|626.06|622.06|625.29|621.29|25
1623817690000|2021-06-16 04:28:10|625.96|621.96|626.27|622.27|626.32|622.32|625.96|621.96|27
1623817700000|2021-06-16 04:28:20|626.26|622.26|626.23|622.23|626.26|622.26|626.19|622.19|17
1623817710000|2021-06-16 04:28:30|626.21|622.21|626.47|622.47|626.47|622.47|626.21|622.21|18
1623817720000|2021-06-16 04:28:40|626.56|622.56|626.52|622.52|626.56|622.56|626.5|622.5|20
1623817730000|2021-06-16 04:28:50|626.54|622.54|626.51|622.51|626.55|622.55|626.49|622.49|18
1623817740000|2021-06-16 04:29:00|626.52|622.52|626.59|622.59|626.61|622.61|626.52|622.52|15
1623817750000|2021-06-16 04:29:10|626.62|622.62|626.6|622.6|626.62|622.62|626.54|622.54|16
1623817760000|2021-06-16 04:29:20|626.59|622.59|626.51|622.51|626.6|622.6|626.5|622.5|16
1623817770000|2021-06-16 04:29:30|626.56|622.56|626.34|622.34|626.56|622.56|626.34|622.34|10
1623817780000|2021-06-16 04:29:40|626.31|622.31|626.01|622.01|626.31|622.31|626|622|20
1623817790000|2021-06-16 04:29:50|626|622|625.93|621.93|626.04|622.04|625.93|621.93|17
1623817800000|2021-06-16 04:30:00|625.92|621.92|625.79|621.79|625.97|621.97|625.76|621.76|26
1623817810000|2021-06-16 04:30:10|625.78|621.78|625.76|621.76|625.86|621.86|625.76|621.76|22
1623817820000|2021-06-16 04:30:20|625.77|621.77|625.93|621.93|625.93|621.93|625.76|621.76|25
1623817830000|2021-06-16 04:30:30|625.94|621.94|626.24|622.24|626.26|622.26|625.85|621.85|23
1623817840000|2021-06-16 04:30:40|626.25|622.25|626.28|622.28|626.28|622.28|626.25|622.25|10
1623817850000|2021-06-16 04:30:50|626.27|622.27|626.71|622.71|626.71|622.71|626.27|622.27|27
1623817860000|2021-06-16 04:31:00|626.72|622.72|626.91|622.91|626.91|622.91|626.72|622.72|20
1623817870000|2021-06-16 04:31:10|626.93|622.93|627.13|623.13|627.18|623.18|626.93|622.93|15
1623817880000|2021-06-16 04:31:20|627.15|623.15|627.55|623.55|627.56|623.56|627.15|623.15|17
1623817890000|2021-06-16 04:31:30|627.54|623.54|627.59|623.59|627.59|623.59|627.53|623.53|12
1623817900000|2021-06-16 04:31:40|627.6|623.6|628.35|624.35|628.41|624.41|627.6|623.6|25
1623817910000|2021-06-16 04:31:50|628.54|624.54|629.39|625.39|629.57|625.57|628.54|624.54|28
1623817920000|2021-06-16 04:32:00|629.4|625.4|629.01|625.01|629.53|625.53|629.01|625.01|25
1623817930000|2021-06-16 04:32:10|629.26|625.26|628.75|624.75|629.26|625.26|628.75|624.75|26
1623817940000|2021-06-16 04:32:20|628.7|624.7|628.6|624.6|628.94|624.94|628.47|624.47|34
1623817950000|2021-06-16 04:32:30|628.62|624.62|628.74|624.74|628.85|624.85|628.49|624.49|28
1623817960000|2021-06-16 04:32:40|628.73|624.73|628.28|624.28|628.74|624.74|628.28|624.28|32
1623817970000|2021-06-16 04:32:50|628.37|624.37|627.91|623.91|628.39|624.39|627.91|623.91|28
1623817980000|2021-06-16 04:33:00|627.92|623.92|627.98|623.98|628.18|624.18|627.92|623.92|25
1623817990000|2021-06-16 04:33:10|627.97|623.97|627.91|623.91|627.99|623.99|627.9|623.9|13
1623818000000|2021-06-16 04:33:20|627.86|623.86|627.76|623.76|627.87|623.87|627.76|623.76|10
1623818010000|2021-06-16 04:33:30|627.75|623.75|627.62|623.62|627.76|623.76|627.54|623.54|19
1623818020000|2021-06-16 04:33:40|627.63|623.63|627.39|623.39|627.63|623.63|627.39|623.39|9
1623818030000|2021-06-16 04:33:50|627.4|623.4|627.31|623.31|627.41|623.41|627.3|623.3|16
1623818040000|2021-06-16 04:34:00|627.32|623.32|627|623|627.34|623.34|626.99|622.99|28
1623818050000|2021-06-16 04:34:10|627.01|623.01|627.06|623.06|627.1|623.1|627|623|20
1623818060000|2021-06-16 04:34:20|627.19|623.19|627.13|623.13|627.22|623.22|627.05|623.05|20
1623818070000|2021-06-16 04:34:30|627.12|623.12|627.16|623.16|627.24|623.24|627.1|623.1|22
1623818080000|2021-06-16 04:34:40|627.19|623.19|627.42|623.42|627.48|623.48|627.19|623.19|30
1623818090000|2021-06-16 04:34:50|627.43|623.43|627.38|623.38|627.47|623.47|627.37|623.37|27
1623818100000|2021-06-16 04:35:00|627.4|623.4|627.54|623.54|627.54|623.54|627.27|623.27|27
1623818110000|2021-06-16 04:35:10|627.53|623.53|627.34|623.34|627.54|623.54|627.31|623.31|20
1623818120000|2021-06-16 04:35:20|627.36|623.36|627.31|623.31|627.36|623.36|627.31|623.31|17
1623818130000|2021-06-16 04:35:30|627.32|623.32|627.43|623.43|627.43|623.43|627.31|623.31|15
1623818140000|2021-06-16 04:35:40|627.44|623.44|627.43|623.43|627.47|623.47|627.42|623.42|23
1623818150000|2021-06-16 04:35:50|627.42|623.42|627.37|623.37|627.43|623.43|627.36|623.36|10
1623818160000|2021-06-16 04:36:00|627.39|623.39|627.49|623.49|627.49|623.49|627.37|623.37|14
1623818170000|2021-06-16 04:36:10|627.51|623.51|627.64|623.64|627.66|623.66|627.49|623.49|18
1623818180000|2021-06-16 04:36:20|627.63|623.63|627.43|623.43|627.63|623.63|627.39|623.39|21
1623818190000|2021-06-16 04:36:30|627.42|623.42|627.4|623.4|627.43|623.43|627.36|623.36|8
1623818200000|2021-06-16 04:36:40|627.46|623.46|627.46|623.46|627.6|623.6|627.45|623.45|22
1623818210000|2021-06-16 04:36:50|627.45|623.45|627.47|623.47|627.47|623.47|627.41|623.41|19
1623818220000|2021-06-16 04:37:00|627.46|623.46|627.29|623.29|627.46|623.46|627.29|623.29|15
1623818230000|2021-06-16 04:37:10|627.28|623.28|627.25|623.25|627.29|623.29|627.25|623.25|8
1623818240000|2021-06-16 04:37:20|627.26|623.26|627.24|623.24|627.26|623.26|627.2|623.2|7
1623818250000|2021-06-16 04:37:30|627.23|623.23|627.25|623.25|627.25|623.25|627.21|623.21|10
1623818260000|2021-06-16 04:37:40|627.24|623.24|627.28|623.28|627.28|623.28|627.23|623.23|13
1623818270000|2021-06-16 04:37:50|627.36|623.36|627.57|623.57|627.57|623.57|627.36|623.36|24
1623818280000|2021-06-16 04:38:00|627.56|623.56|627.42|623.42|627.66|623.66|627.42|623.42|23
1623818290000|2021-06-16 04:38:10|627.27|623.27|627.31|623.31|627.42|623.42|627.23|623.23|26
1623818300000|2021-06-16 04:38:20|627.32|623.32|627.32|623.32|627.33|623.33|627.29|623.29|20
1623818310000|2021-06-16 04:38:30|627.31|623.31|627.21|623.21|627.33|623.33|627.18|623.18|24
1623818320000|2021-06-16 04:38:40|627.22|623.22|627.09|623.09|627.31|623.31|627.09|623.09|20
1623818330000|2021-06-16 04:38:50|627.1|623.1|627.32|623.32|627.32|623.32|627.1|623.1|21
1623818340000|2021-06-16 04:39:00|627.31|623.31|627.66|623.66|627.79|623.79|627.28|623.28|29
1623818350000|2021-06-16 04:39:10|627.7|623.7|627.26|623.26|627.75|623.75|627.26|623.26|28
1623818360000|2021-06-16 04:39:20|627.17|623.17|627.14|623.14|627.22|623.22|627.09|623.09|19
1623818370000|2021-06-16 04:39:30|627.15|623.15|627|623|627.15|623.15|626.98|622.98|29
1623818380000|2021-06-16 04:39:40|627.02|623.02|627|623|627.05|623.05|626.92|622.92|28
1623818390000|2021-06-16 04:39:50|626.99|622.99|626.99|622.99|627|623|626.93|622.93|25
1623818400000|2021-06-16 04:40:00|626.98|622.98|627.09|623.09|627.1|623.1|626.98|622.98|19
1623818410000|2021-06-16 04:40:10|627.07|623.07|627.03|623.03|627.07|623.07|627.02|623.02|27
1623818420000|2021-06-16 04:40:20|627.02|623.02|627|623|627.03|623.03|626.91|622.91|26
1623818430000|2021-06-16 04:40:30|627.01|623.01|626.97|622.97|627.01|623.01|626.94|622.94|16
1623818440000|2021-06-16 04:40:40|626.98|622.98|626.99|622.99|627.07|623.07|626.95|622.95|19
1623818450000|2021-06-16 04:40:50|627.01|623.01|627.01|623.01|627.08|623.08|626.96|622.96|26
1623818460000|2021-06-16 04:41:00|627.02|623.02|627.45|623.45|627.55|623.55|626.98|622.98|29
1623818470000|2021-06-16 04:41:10|627.47|623.47|627.47|623.47|627.59|623.59|627.41|623.41|28
1623818480000|2021-06-16 04:41:20|627.49|623.49|627.34|623.34|627.49|623.49|627.3|623.3|16
1623818490000|2021-06-16 04:41:30|627.36|623.36|627.3|623.3|627.37|623.37|627.3|623.3|13
1623818500000|2021-06-16 04:41:40|627.18|623.18|627.22|623.22|627.31|623.31|627.17|623.17|7
1623818510000|2021-06-16 04:41:50|627.2|623.2|627.22|623.22|627.28|623.28|627.2|623.2|13
1623818520000|2021-06-16 04:42:00|627.23|623.23|627.33|623.33|627.63|623.63|627.23|623.23|25
1623818530000|2021-06-16 04:42:10|627.32|623.32|627.18|623.18|627.35|623.35|627.15|623.15|25
1623818540000|2021-06-16 04:42:20|627.17|623.17|627.04|623.04|627.18|623.18|627.04|623.04|14
1623818550000|2021-06-16 04:42:30|627.03|623.03|627.01|623.01|627.04|623.04|627.01|623.01|9
1623818560000|2021-06-16 04:42:40|627.02|623.02|627.09|623.09|627.15|623.15|627.01|623.01|14
1623818570000|2021-06-16 04:42:50|627.1|623.1|627.12|623.12|627.12|623.12|627.1|623.1|6
1623818580000|2021-06-16 04:43:00|627.11|623.11|627.23|623.23|627.26|623.26|627.11|623.11|24
1623818590000|2021-06-16 04:43:10|627.21|623.21|626.72|622.72|627.21|623.21|626.72|622.72|18
1623818600000|2021-06-16 04:43:20|626.67|622.67|626.7|622.7|626.72|622.72|626.62|622.62|20
1623818610000|2021-06-16 04:43:30|626.65|622.65|626.43|622.43|626.69|622.69|626.41|622.41|21
1623818620000|2021-06-16 04:43:40|626.45|622.45|626.68|622.68|626.69|622.69|626.41|622.41|28
1623818630000|2021-06-16 04:43:50|626.69|622.69|626.79|622.79|626.81|622.81|626.68|622.68|10
1623818640000|2021-06-16 04:44:00|626.81|622.81|627.28|623.28|627.28|623.28|626.81|622.81|31
1623818650000|2021-06-16 04:44:10|627.27|623.27|627.14|623.14|627.32|623.32|627.11|623.11|28
1623818660000|2021-06-16 04:44:20|627.16|623.16|626.94|622.94|627.17|623.17|626.91|622.91|30
1623818670000|2021-06-16 04:44:30|626.92|622.92|626.94|622.94|626.98|622.98|626.9|622.9|28
1623818680000|2021-06-16 04:44:40|626.96|622.96|626.92|622.92|627.02|623.02|626.86|622.86|19
1623818690000|2021-06-16 04:44:50|626.9|622.9|626.44|622.44|626.9|622.9|626.43|622.43|34
1623818700000|2021-06-16 04:45:00|626.45|622.45|626.61|622.61|626.65|622.65|626.45|622.45|34
1623818710000|2021-06-16 04:45:10|626.65|622.65|626.77|622.77|626.77|622.77|626.62|622.62|24
1623818720000|2021-06-16 04:45:20|626.75|622.75|626.7|622.7|626.8|622.8|626.7|622.7|17
1623818730000|2021-06-16 04:45:30|626.52|622.52|626.82|622.82|626.82|622.82|626.43|622.43|20
1623818740000|2021-06-16 04:45:40|626.8|622.8|626.93|622.93|626.95|622.95|626.73|622.73|32
1623818750000|2021-06-16 04:45:50|626.94|622.94|626.96|622.96|627.02|623.02|626.94|622.94|17
1623818760000|2021-06-16 04:46:00|626.92|622.92|626.94|622.94|627|623|626.9|622.9|16
1623818770000|2021-06-16 04:46:10|626.95|622.95|626.91|622.91|626.95|622.95|626.91|622.91|9
1623818780000|2021-06-16 04:46:20|626.79|622.79|626.9|622.9|626.91|622.91|626.79|622.79|8
1623818790000|2021-06-16 04:46:30|626.91|622.91|626.91|622.91|626.98|622.98|626.75|622.75|20
1623818800000|2021-06-16 04:46:40|626.92|622.92|626.98|622.98|626.98|622.98|626.79|622.79|11
1623818810000|2021-06-16 04:46:50|627|623|626.99|622.99|627|623|626.91|622.91|11
1623818820000|2021-06-16 04:47:00|626.98|622.98|626.78|622.78|626.99|622.99|626.78|622.78|14
1623818830000|2021-06-16 04:47:10|626.77|622.77|626.92|622.92|626.92|622.92|626.76|622.76|16
1623818840000|2021-06-16 04:47:20|626.91|622.91|626.93|622.93|626.95|622.95|626.87|622.87|21
1623818850000|2021-06-16 04:47:30|626.92|622.92|626.92|622.92|626.94|622.94|626.92|622.92|13
1623818860000|2021-06-16 04:47:40|626.93|622.93|626.81|622.81|626.99|622.99|626.81|622.81|17
1623818870000|2021-06-16 04:47:50|626.82|622.82|626.9|622.9|626.93|622.93|626.82|622.82|21
1623818880000|2021-06-16 04:48:00|626.91|622.91|627.1|623.1|627.1|623.1|626.89|622.89|23
1623818890000|2021-06-16 04:48:10|627.11|623.11|627.17|623.17|627.19|623.19|627.09|623.09|15
1623818900000|2021-06-16 04:48:20|627.15|623.15|627.14|623.14|627.17|623.17|627.11|623.11|9
1623818910000|2021-06-16 04:48:30|627.12|623.12|627.11|623.11|627.14|623.14|627.1|623.1|7
1623818920000|2021-06-16 04:48:40|627.12|623.12|627.12|623.12|627.15|623.15|627.09|623.09|20
1623818930000|2021-06-16 04:48:50|627.11|623.11|627.09|623.09|627.15|623.15|627.08|623.08|15
1623818940000|2021-06-16 04:49:00|627.1|623.1|627.08|623.08|627.1|623.1|627.08|623.08|13
1623818950000|2021-06-16 04:49:10|627.09|623.09|626.97|622.97|627.09|623.09|626.96|622.96|10
1623818960000|2021-06-16 04:49:20|627.02|623.02|626.69|622.69|627.02|623.02|626.67|622.67|11
1623818970000|2021-06-16 04:49:30|626.67|622.67|626.61|622.61|626.73|622.73|626.58|622.58|19
1623818980000|2021-06-16 04:49:40|626.6|622.6|626.65|622.65|626.66|622.66|626.6|622.6|21
1623818990000|2021-06-16 04:49:50|626.64|622.64|626.69|622.69|626.72|622.72|626.61|622.61|14
1623819000000|2021-06-16 04:50:00|626.7|622.7|626.74|622.74|626.75|622.75|626.64|622.64|22
1623819010000|2021-06-16 04:50:10|626.73|622.73|626.64|622.64|626.73|622.73|626.64|622.64|22
1623819020000|2021-06-16 04:50:20|626.62|622.62|626.63|622.63|626.67|622.67|626.61|622.61|16
1623819030000|2021-06-16 04:50:30|626.66|622.66|626.54|622.54|626.66|622.66|626.51|622.51|18
1623819040000|2021-06-16 04:50:40|626.55|622.55|626.61|622.61|626.71|622.71|626.55|622.55|25
1623819050000|2021-06-16 04:50:50|626.62|622.62|626.73|622.73|626.81|622.81|626.6|622.6|25
1623819060000|2021-06-16 04:51:00|626.74|622.74|627.02|623.02|627.11|623.11|626.74|622.74|20
1623819070000|2021-06-16 04:51:10|627|623|627.04|623.04|627.06|623.06|627|623|8
1623819080000|2021-06-16 04:51:20|627.05|623.05|627.21|623.21|627.23|623.23|627.02|623.02|14
1623819090000|2021-06-16 04:51:30|627.2|623.2|627.24|623.24|627.27|623.27|627.2|623.2|11
1623819100000|2021-06-16 04:51:40|627.22|623.22|627.21|623.21|627.22|623.22|627.2|623.2|5
1623819110000|2021-06-16 04:51:50|627.22|623.22|627.04|623.04|627.24|623.24|627.03|623.03|15
1623819120000|2021-06-16 04:52:00|627.08|623.08|627.04|623.04|627.1|623.1|627.04|623.04|14
1623819130000|2021-06-16 04:52:10|627.05|623.05|627.08|623.08|627.08|623.08|627.04|623.04|6
1623819140000|2021-06-16 04:52:20|627.04|623.04|627.22|623.22|627.26|623.26|627.03|623.03|21
1623819150000|2021-06-16 04:52:30|627.19|623.19|627.17|623.17|627.22|623.22|627.17|623.17|16
1623819160000|2021-06-16 04:52:40|627.16|623.16|627.08|623.08|627.23|623.23|627.08|623.08|15
1623819170000|2021-06-16 04:52:50|627.1|623.1|627.13|623.13|627.13|623.13|627.1|623.1|4
1623819180000|2021-06-16 04:53:00|627.12|623.12|627.11|623.11|627.12|623.12|627.11|623.11|4
1623819190000|2021-06-16 04:53:10|627.12|623.12|627.26|623.26|627.26|623.26|627.11|623.11|8
1623819200000|2021-06-16 04:53:20|627.27|623.27|627.43|623.43|627.46|623.46|627.27|623.27|17
1623819210000|2021-06-16 04:53:30|627.42|623.42|627.34|623.34|627.42|623.42|627.34|623.34|18
1623819220000|2021-06-16 04:53:40|627.32|623.32|627.34|623.34|627.34|623.34|627.32|623.32|3
1623819230000|2021-06-16 04:53:50|627.35|623.35|627.34|623.34|627.35|623.35|627.34|623.34|14
1623819240000|2021-06-16 04:54:00|627.33|623.33|627.31|623.31|627.37|623.37|627.31|623.31|21
1623819250000|2021-06-16 04:54:10|627.32|623.32|627.32|623.32|627.33|623.33|627.31|623.31|7
1623819260000|2021-06-16 04:54:20|627.31|623.31|627.23|623.23|627.35|623.35|627.18|623.18|16
1623819270000|2021-06-16 04:54:30|627.16|623.16|627.14|623.14|627.17|623.17|627.14|623.14|6
1623819280000|2021-06-16 04:54:40|627.13|623.13|627.14|623.14|627.16|623.16|627.13|623.13|11
1623819290000|2021-06-16 04:54:50|627.15|623.15|627.22|623.22|627.24|623.24|627.14|623.14|9
1623819300000|2021-06-16 04:55:00|627.23|623.23|627.22|623.22|627.23|623.23|627.22|623.22|2
1623819310000|2021-06-16 04:55:10|627.23|623.23|627.3|623.3|627.31|623.31|627.23|623.23|6
1623819320000|2021-06-16 04:55:20|627.26|623.26|627.23|623.23|627.26|623.26|627.23|623.23|6
1623819330000|2021-06-16 04:55:30|627.22|623.22|627.32|623.32|627.34|623.34|627.18|623.18|22
1623819340000|2021-06-16 04:55:40|627.33|623.33|627.31|623.31|627.34|623.34|627.31|623.31|12
1623819350000|2021-06-16 04:55:50|627.34|623.34|627.45|623.45|627.46|623.46|627.32|623.32|19
1623819360000|2021-06-16 04:56:00|627.43|623.43|627.37|623.37|627.43|623.43|627.28|623.28|21
1623819370000|2021-06-16 04:56:10|627.36|623.36|627.34|623.34|627.36|623.36|627.29|623.29|17
1623819380000|2021-06-16 04:56:20|627.33|623.33|627.34|623.34|627.35|623.35|627.32|623.32|7
1623819390000|2021-06-16 04:56:30|627.33|623.33|627.32|623.32|627.34|623.34|627.31|623.31|11
1623819400000|2021-06-16 04:56:40|627.33|623.33|627.32|623.32|627.35|623.35|627.32|623.32|15
1623819410000|2021-06-16 04:56:50|627.34|623.34|627.33|623.33|627.34|623.34|627.32|623.32|15
1623819420000|2021-06-16 04:57:00|627.34|623.34|627.35|623.35|627.35|623.35|627.34|623.34|8
1623819430000|2021-06-16 04:57:10|627.34|623.34|627.35|623.35|627.35|623.35|627.33|623.33|15
1623819440000|2021-06-16 04:57:20|627.34|623.34|627.34|623.34|627.37|623.37|627.3|623.3|10
1623819450000|2021-06-16 04:57:30|627.23|623.23|627.02|623.02|627.32|623.32|626.9|622.9|26
1623819460000|2021-06-16 04:57:40|627.01|623.01|627.1|623.1|627.19|623.19|627.01|623.01|26
1623819470000|2021-06-16 04:57:50|627.09|623.09|627.31|623.31|627.33|623.33|627.03|623.03|23
1623819480000|2021-06-16 04:58:00|627.32|623.32|627.33|623.33|627.34|623.34|627.27|623.27|23
1623819490000|2021-06-16 04:58:10|627.31|623.31|627.31|623.31|627.35|623.35|627.27|623.27|16
1623819500000|2021-06-16 04:58:20|627.3|623.3|627.23|623.23|627.31|623.31|627.22|623.22|15
1623819510000|2021-06-16 04:58:30|627.22|623.22|627.34|623.34|627.35|623.35|627.21|623.21|12
1623819520000|2021-06-16 04:58:40|627.36|623.36|627.3|623.3|627.4|623.4|627.3|623.3|20
1623819530000|2021-06-16 04:58:50|627.34|623.34|627.23|623.23|627.35|623.35|627.21|623.21|17
1623819540000|2021-06-16 04:59:00|627.22|623.22|627.23|623.23|627.23|623.23|627.22|623.22|2
1623819550000|2021-06-16 04:59:10|627.22|623.22|626.99|622.99|627.22|623.22|626.99|622.99|12
1623819560000|2021-06-16 04:59:20|626.98|622.98|627|623|627.03|623.03|626.96|622.96|10
1623819570000|2021-06-16 04:59:30|627.01|623.01|626.88|622.88|627.01|623.01|626.82|622.82|7
1623819580000|2021-06-16 04:59:40|626.84|622.84|626.75|622.75|626.86|622.86|626.66|622.66|20
1623819590000|2021-06-16 04:59:50|626.72|622.72|626.74|622.74|626.87|622.87|626.65|622.65|26
1623819600000|2021-06-16 05:00:00|626.75|622.75|626.99|622.99|627.24|623.24|626.74|622.74|27
1623819610000|2021-06-16 05:00:10|627.02|623.02|627|623|627.07|623.07|626.99|622.99|16
1623819620000|2021-06-16 05:00:20|627.04|623.04|627.01|623.01|627.04|623.04|627|623|10
1623819630000|2021-06-16 05:00:30|627.02|623.02|627.51|623.51|627.52|623.52|627.02|623.02|26
1623819640000|2021-06-16 05:00:40|627.47|623.47|627.67|623.67|627.67|623.67|627.47|623.47|30
1623819650000|2021-06-16 05:00:50|627.61|623.61|627.58|623.58|627.69|623.69|627.56|623.56|19
1623819660000|2021-06-16 05:01:00|627.59|623.59|627.55|623.55|627.59|623.59|627.52|623.52|25
1623819670000|2021-06-16 05:01:10|627.54|623.54|627.55|623.55|627.56|623.56|627.51|623.51|17
1623819680000|2021-06-16 05:01:20|627.54|623.54|627.49|623.49|627.56|623.56|627.49|623.49|23
1623819690000|2021-06-16 05:01:30|627.5|623.5|627.41|623.41|627.52|623.52|627.41|623.41|12
1623819700000|2021-06-16 05:01:40|627.42|623.42|627.41|623.41|627.42|623.42|627.4|623.4|6
1623819710000|2021-06-16 05:01:50|627.38|623.38|627.35|623.35|627.45|623.45|627.3|623.3|22
1623819720000|2021-06-16 05:02:00|627.36|623.36|627.53|623.53|627.65|623.65|627.34|623.34|27
1623819730000|2021-06-16 05:02:10|627.54|623.54|627.45|623.45|627.55|623.55|627.44|623.44|22
1623819740000|2021-06-16 05:02:20|627.4|623.4|627.53|623.53|627.58|623.58|627.4|623.4|19
1623819750000|2021-06-16 05:02:30|627.52|623.52|627.43|623.43|627.54|623.54|627.43|623.43|25
1623819760000|2021-06-16 05:02:40|627.32|623.32|627.55|623.55|627.55|623.55|627.32|623.32|19
1623819770000|2021-06-16 05:02:50|627.54|623.54|627.51|623.51|627.54|623.54|627.41|623.41|24
1623819780000|2021-06-16 05:03:00|627.5|623.5|627.14|623.14|627.51|623.51|627.14|623.14|27
1623819790000|2021-06-16 05:03:10|627.15|623.15|627.2|623.2|627.34|623.34|627.14|623.14|7
1623819800000|2021-06-16 05:03:20|627.21|623.21|627.29|623.29|627.29|623.29|627.21|623.21|10
1623819810000|2021-06-16 05:03:30|627.27|623.27|627.29|623.29|627.32|623.32|627.27|623.27|7
1623819820000|2021-06-16 05:03:40|627.28|623.28|627.3|623.3|627.33|623.33|627.28|623.28|17
1623819830000|2021-06-16 05:03:50|627.31|623.31|627.28|623.28|627.31|623.31|627.27|623.27|19
1623819840000|2021-06-16 05:04:00|627.31|623.31|627.39|623.39|627.39|623.39|627.31|623.31|26
1623819850000|2021-06-16 05:04:10|627.38|623.38|627.39|623.39|627.41|623.41|627.36|623.36|22
1623819860000|2021-06-16 05:04:20|627.38|623.38|627.35|623.35|627.4|623.4|627.29|623.29|22
1623819870000|2021-06-16 05:04:30|627.42|623.42|627.41|623.41|627.42|623.42|627.34|623.34|19
1623819880000|2021-06-16 05:04:40|627.42|623.42|627.11|623.11|627.42|623.42|627.11|623.11|16
1623819890000|2021-06-16 05:04:50|627.13|623.13|627.13|623.13|627.15|623.15|627.11|623.11|15
1623819900000|2021-06-16 05:05:00|627.15|623.15|627.01|623.01|627.16|623.16|626.95|622.95|27
1623819910000|2021-06-16 05:05:10|627.02|623.02|626.79|622.79|627.02|623.02|626.78|622.78|17
1623819920000|2021-06-16 05:05:20|626.81|622.81|626.9|622.9|626.92|622.92|626.75|622.75|30
1623819930000|2021-06-16 05:05:30|626.91|622.91|626.93|622.93|626.95|622.95|626.83|622.83|20
1623819940000|2021-06-16 05:05:40|626.95|622.95|626.93|622.93|626.96|622.96|626.9|622.9|10
1623819950000|2021-06-16 05:05:50|626.92|622.92|627.08|623.08|627.12|623.12|626.92|622.92|23
1623819960000|2021-06-16 05:06:00|627.09|623.09|627.21|623.21|627.25|623.25|627.05|623.05|24
1623819970000|2021-06-16 05:06:10|627.19|623.19|627.21|623.21|627.26|623.26|627.17|623.17|21
1623819980000|2021-06-16 05:06:20|627.2|623.2|627.22|623.22|627.23|623.23|627.19|623.19|18
1623819990000|2021-06-16 05:06:30|627.21|623.21|627.38|623.38|627.41|623.41|627.2|623.2|27
1623820000000|2021-06-16 05:06:40|627.4|623.4|627.21|623.21|627.41|623.41|627.21|623.21|14
1623820010000|2021-06-16 05:06:50|627.22|623.22|627.4|623.4|627.4|623.4|627.2|623.2|12
1623820020000|2021-06-16 05:07:00|627.41|623.41|627.35|623.35|627.45|623.45|627.35|623.35|18
1623820030000|2021-06-16 05:07:10|627.38|623.38|627.36|623.36|627.38|623.38|627.3|623.3|16
1623820040000|2021-06-16 05:07:20|627.37|623.37|627.39|623.39|627.39|623.39|627.34|623.34|14
1623820050000|2021-06-16 05:07:30|627.27|623.27|627.22|623.22|627.27|623.27|627.22|623.22|9
1623820060000|2021-06-16 05:07:40|627.23|623.23|627.18|623.18|627.23|623.23|627.18|623.18|16
1623820070000|2021-06-16 05:07:50|627.17|623.17|627.17|623.17|627.18|623.18|627.15|623.15|22
1623820080000|2021-06-16 05:08:00|627.18|623.18|627.17|623.17|627.18|623.18|627.14|623.14|19
1623820090000|2021-06-16 05:08:10|627.16|623.16|627.15|623.15|627.17|623.17|627.07|623.07|21
1623820100000|2021-06-16 05:08:20|627.13|623.13|627.11|623.11|627.17|623.17|627.1|623.1|22
1623820110000|2021-06-16 05:08:30|627.09|623.09|627.13|623.13|627.13|623.13|627.08|623.08|16
1623820120000|2021-06-16 05:08:40|627.14|623.14|627.26|623.26|627.27|623.27|627.13|623.13|17
1623820130000|2021-06-16 05:08:50|627.27|623.27|627.31|623.31|627.31|623.31|627.08|623.08|30
1623820140000|2021-06-16 05:09:00|627.25|623.25|627.15|623.15|627.27|623.27|627.15|623.15|17
1623820150000|2021-06-16 05:09:10|627.14|623.14|627.12|623.12|627.22|623.22|627.08|623.08|22
1623820160000|2021-06-16 05:09:20|627.14|623.14|627.21|623.21|627.22|623.22|627.09|623.09|23
1623820170000|2021-06-16 05:09:30|627.2|623.2|627.1|623.1|627.2|623.2|627.09|623.09|15
1623820180000|2021-06-16 05:09:40|627.09|623.09|627.09|623.09|627.11|623.11|627.09|623.09|8
1623820190000|2021-06-16 05:09:50|627.11|623.11|627.18|623.18|627.2|623.2|627.09|623.09|19
1623820200000|2021-06-16 05:10:00|627.16|623.16|627.44|623.44|627.44|623.44|627.16|623.16|20
1623820210000|2021-06-16 05:10:10|627.46|623.46|627.79|623.79|627.79|623.79|627.43|623.43|27
1623820220000|2021-06-16 05:10:20|627.78|623.78|627.63|623.63|627.86|623.86|627.63|623.63|28
1623820230000|2021-06-16 05:10:30|627.62|623.62|627.46|623.46|627.65|623.65|627.42|623.42|19
1623820240000|2021-06-16 05:10:40|627.43|623.43|627.48|623.48|627.48|623.48|627.42|623.42|21
1623820250000|2021-06-16 05:10:50|627.46|623.46|627.59|623.59|627.6|623.6|627.42|623.42|21
1623820260000|2021-06-16 05:11:00|627.54|623.54|627.5|623.5|627.56|623.56|627.45|623.45|23
1623820270000|2021-06-16 05:11:10|627.49|623.49|627.46|623.46|627.51|623.51|627.3|623.3|16
1623820280000|2021-06-16 05:11:20|627.42|623.42|627.34|623.34|627.42|623.42|627.34|623.34|7
1623820290000|2021-06-16 05:11:30|627.18|623.18|627.28|623.28|627.29|623.29|627.15|623.15|7
1623820300000|2021-06-16 05:11:40|627.31|623.31|627.45|623.45|627.5|623.5|627.28|623.28|24
1623820310000|2021-06-16 05:11:50|627.44|623.44|627.41|623.41|627.49|623.49|627.39|623.39|24
1623820320000|2021-06-16 05:12:00|627.46|623.46|627.41|623.41|627.46|623.46|627.4|623.4|22
1623820330000|2021-06-16 05:12:10|627.43|623.43|627.45|623.45|627.48|623.48|627.41|623.41|22
1623820340000|2021-06-16 05:12:20|627.43|623.43|627.25|623.25|627.48|623.48|627.19|623.19|24
1623820350000|2021-06-16 05:12:30|627.19|623.19|627.2|623.2|627.2|623.2|627.11|623.11|22
1623820360000|2021-06-16 05:12:40|627.19|623.19|627.11|623.11|627.2|623.2|627.1|623.1|23
1623820370000|2021-06-16 05:12:50|627.13|623.13|627.09|623.09|627.2|623.2|627.08|623.08|15
1623820380000|2021-06-16 05:13:00|627.04|623.04|626.97|622.97|627.06|623.06|626.97|622.97|15
1623820390000|2021-06-16 05:13:10|626.96|622.96|626.81|622.81|626.96|622.96|626.74|622.74|27
1623820400000|2021-06-16 05:13:20|626.82|622.82|626.86|622.86|626.86|622.86|626.73|622.73|23
1623820410000|2021-06-16 05:13:30|626.95|622.95|626.79|622.79|626.95|622.95|626.78|622.78|16
1623820430000|2021-06-16 05:13:50|626.76|622.76|626.76|622.76|626.78|622.78|626.76|622.76|9
1623820440000|2021-06-16 05:14:00|626.78|622.78|626.29|622.29|626.85|622.85|626.29|622.29|30
1623820450000|2021-06-16 05:14:10|626.27|622.27|626.08|622.08|626.27|622.27|625.96|621.96|27
1623820460000|2021-06-16 05:14:20|626.03|622.03|626|622|626.05|622.05|626|622|19
1623820470000|2021-06-16 05:14:30|626.04|622.04|625.91|621.91|626.04|622.04|625.85|621.85|32
1623820480000|2021-06-16 05:14:40|625.97|621.97|625.97|621.97|626.17|622.17|625.86|621.86|28
1623820490000|2021-06-16 05:14:50|625.99|621.99|625.98|621.98|626|622|625.89|621.89|24
1623820500000|2021-06-16 05:15:00|625.99|621.99|626.04|622.04|626.06|622.06|625.97|621.97|23
1623820510000|2021-06-16 05:15:10|626.03|622.03|626.02|622.02|626.04|622.04|626|622|15
1623820520000|2021-06-16 05:15:20|626.03|622.03|626.02|622.02|626.04|622.04|626.02|622.02|12
1623820530000|2021-06-16 05:15:30|626.01|622.01|626.03|622.03|626.07|622.07|625.92|621.92|25
1623820540000|2021-06-16 05:15:40|626.04|622.04|626.02|622.02|626.06|622.06|626.02|622.02|14
1623820550000|2021-06-16 05:15:50|626.03|622.03|626.05|622.05|626.07|622.07|625.99|621.99|15
1623820560000|2021-06-16 05:16:00|626.07|622.07|626.07|622.07|626.07|622.07|626.03|622.03|16
1623820570000|2021-06-16 05:16:10|626.06|622.06|626.03|622.03|626.08|622.08|626.02|622.02|12
1623820580000|2021-06-16 05:16:20|626.05|622.05|625.79|621.79|626.07|622.07|625.79|621.79|14
1623820590000|2021-06-16 05:16:30|625.82|621.82|625.69|621.69|625.82|621.82|625.68|621.68|13
1623820600000|2021-06-16 05:16:40|625.7|621.7|625.75|621.75|625.8|621.8|625.7|621.7|24
1623820610000|2021-06-16 05:16:50|625.7|621.7|625.67|621.67|625.71|621.71|625.67|621.67|16
1623820620000|2021-06-16 05:17:00|625.61|621.61|625.63|621.63|625.69|621.69|625.61|621.61|23
1623820630000|2021-06-16 05:17:10|625.64|621.64|625.81|621.81|625.81|621.81|625.57|621.57|24
1623820640000|2021-06-16 05:17:20|625.82|621.82|625.8|621.8|625.83|621.83|625.73|621.73|21
1623820650000|2021-06-16 05:17:30|625.81|621.81|625.78|621.78|625.82|621.82|625.78|621.78|11
1623820660000|2021-06-16 05:17:40|625.79|621.79|625.87|621.87|625.87|621.87|625.7|621.7|14
1623820670000|2021-06-16 05:17:50|625.85|621.85|625.77|621.77|625.9|621.9|625.74|621.74|24
1623820680000|2021-06-16 05:18:00|625.89|621.89|625.92|621.92|626.03|622.03|625.76|621.76|26
1623820690000|2021-06-16 05:18:10|625.91|621.91|625.75|621.75|625.94|621.94|625.75|621.75|15
1623820700000|2021-06-16 05:18:20|625.77|621.77|625.83|621.83|625.84|621.84|625.75|621.75|14
1623820710000|2021-06-16 05:18:30|625.84|621.84|625.84|621.84|625.86|621.86|625.77|621.77|17
1623820720000|2021-06-16 05:18:40|625.86|621.86|626.01|622.01|626.01|622.01|625.8|621.8|21
1623820730000|2021-06-16 05:18:50|625.98|621.98|625.95|621.95|626|622|625.95|621.95|15
1623820740000|2021-06-16 05:19:00|625.96|621.96|626|622|626.03|622.03|625.96|621.96|13
1623820750000|2021-06-16 05:19:10|625.99|621.99|625.98|621.98|626.03|622.03|625.93|621.93|20
1623820760000|2021-06-16 05:19:20|625.97|621.97|625.99|621.99|626.01|622.01|625.95|621.95|22
1623820770000|2021-06-16 05:19:30|625.98|621.98|625.98|621.98|626.01|622.01|625.95|621.95|14
1623820780000|2021-06-16 05:19:40|625.96|621.96|625.95|621.95|626.06|622.06|625.95|621.95|15
1623820790000|2021-06-16 05:19:50|625.94|621.94|625.99|621.99|626.03|622.03|625.94|621.94|21
1623820800000|2021-06-16 05:20:00|625.98|621.98|625.92|621.92|625.99|621.99|625.91|621.91|16
1623820810000|2021-06-16 05:20:10|625.93|621.93|625.9|621.9|625.95|621.95|625.9|621.9|15
1623820820000|2021-06-16 05:20:20|625.91|621.91|625.94|621.94|625.94|621.94|625.91|621.91|7
1623820830000|2021-06-16 05:20:30|625.93|621.93|625.93|621.93|625.94|621.94|625.93|621.93|7
1623820840000|2021-06-16 05:20:40|625.92|621.92|625.91|621.91|625.93|621.93|625.9|621.9|9
1623820850000|2021-06-16 05:20:50|625.94|621.94|625.93|621.93|625.95|621.95|625.92|621.92|7
1623820860000|2021-06-16 05:21:00|625.92|621.92|626.12|622.12|626.31|622.31|625.92|621.92|24
1623820870000|2021-06-16 05:21:10|626.13|622.13|626.19|622.19|626.19|622.19|626.1|622.1|12
1623820880000|2021-06-16 05:21:20|626.23|622.23|626.12|622.12|626.23|622.23|626.12|622.12|11
1623820890000|2021-06-16 05:21:30|626.13|622.13|626.41|622.41|626.43|622.43|626.12|622.12|19
1623820900000|2021-06-16 05:21:40|626.4|622.4|626.4|622.4|626.43|622.43|626.4|622.4|7
1623820910000|2021-06-16 05:21:50|626.41|622.41|626.4|622.4|626.46|622.46|626.4|622.4|16
1623820920000|2021-06-16 05:22:00|626.39|622.39|626.48|622.48|626.51|622.51|626.39|622.39|16
1623820930000|2021-06-16 05:22:10|626.49|622.49|626.5|622.5|626.5|622.5|626.49|622.49|8
1623820940000|2021-06-16 05:22:20|626.54|622.54|626.68|622.68|626.71|622.71|626.5|622.5|21
1623820950000|2021-06-16 05:22:30|626.7|622.7|627.02|623.02|627.02|623.02|626.7|622.7|25
1623820960000|2021-06-16 05:22:40|627.03|623.03|627.06|623.06|627.07|623.07|627.02|623.02|17
1623820970000|2021-06-16 05:22:50|627.07|623.07|627.03|623.03|627.07|623.07|627.01|623.01|23
1623820980000|2021-06-16 05:23:00|627.04|623.04|627.05|623.05|627.08|623.08|627|623|17
1623820990000|2021-06-16 05:23:10|627.03|623.03|627.02|623.02|627.06|623.06|627|623|17
1623821000000|2021-06-16 05:23:20|626.99|622.99|627.01|623.01|627.03|623.03|626.98|622.98|16
1623821010000|2021-06-16 05:23:30|627.03|623.03|627.27|623.27|627.29|623.29|627.03|623.03|20
1623821020000|2021-06-16 05:23:40|627.28|623.28|627.21|623.21|627.28|623.28|627.19|623.19|23
1623821030000|2021-06-16 05:23:50|627.22|623.22|627.21|623.21|627.23|623.23|627.2|623.2|19
1623821040000|2021-06-16 05:24:00|627.22|623.22|627.2|623.2|627.24|623.24|627.2|623.2|23
1623821050000|2021-06-16 05:24:10|627.21|623.21|627.07|623.07|627.23|623.23|627|623|32
1623821060000|2021-06-16 05:24:20|627.08|623.08|627.06|623.06|627.08|623.08|627.01|623.01|20
1623821070000|2021-06-16 05:24:30|627.07|623.07|627.09|623.09|627.1|623.1|627.06|623.06|18
1623821080000|2021-06-16 05:24:40|627.08|623.08|627.25|623.25|627.32|623.32|627.08|623.08|27
1623821090000|2021-06-16 05:24:50|627.24|623.24|627.24|623.24|627.32|623.32|627.23|623.23|18
1623821100000|2021-06-16 05:25:00|627.25|623.25|627.22|623.22|627.25|623.25|627.15|623.15|20
1623821110000|2021-06-16 05:25:10|627.21|623.21|627.12|623.12|627.21|623.21|627.12|623.12|24
1623821120000|2021-06-16 05:25:20|627.13|623.13|627.14|623.14|627.17|623.17|627.13|623.13|12
1623821130000|2021-06-16 05:25:30|627.15|623.15|626.85|622.85|627.16|623.16|626.85|622.85|18
1623821140000|2021-06-16 05:25:40|626.88|622.88|626.81|622.81|626.88|622.88|626.78|622.78|28
1623821150000|2021-06-16 05:25:50|626.82|622.82|626.82|622.82|626.85|622.85|626.81|622.81|12
1623821160000|2021-06-16 05:26:00|626.83|622.83|626.98|622.98|627.03|623.03|626.83|622.83|18
1623821170000|2021-06-16 05:26:10|627.01|623.01|627.12|623.12|627.12|623.12|627|623|23
1623821180000|2021-06-16 05:26:20|627.13|623.13|627.07|623.07|627.16|623.16|627.07|623.07|25
1623821190000|2021-06-16 05:26:30|627.08|623.08|627.07|623.07|627.09|623.09|627.06|623.06|24
1623821200000|2021-06-16 05:26:40|627.08|623.08|627.07|623.07|627.08|623.08|627.05|623.05|18
1623821210000|2021-06-16 05:26:50|627.08|623.08|627.09|623.09|627.12|623.12|627.06|623.06|24
1623821220000|2021-06-16 05:27:00|627.08|623.08|627.21|623.21|627.22|623.22|627.08|623.08|25
1623821230000|2021-06-16 05:27:10|627.23|623.23|627.23|623.23|627.25|623.25|627.18|623.18|23
1623821240000|2021-06-16 05:27:20|627.24|623.24|627.23|623.23|627.24|623.24|627.21|623.21|14
1623821250000|2021-06-16 05:27:30|627.24|623.24|627.25|623.25|627.27|623.27|627.23|623.23|9
1623821260000|2021-06-16 05:27:40|627.27|623.27|627.23|623.23|627.27|623.27|627.21|623.21|25
1623821270000|2021-06-16 05:27:50|627.24|623.24|627.16|623.16|627.26|623.26|627.16|623.16|18
1623821280000|2021-06-16 05:28:00|627.18|623.18|627.22|623.22|627.23|623.23|627.17|623.17|7
1623821290000|2021-06-16 05:28:10|627.23|623.23|627.22|623.22|627.23|623.23|627.22|623.22|4
1623821300000|2021-06-16 05:28:20|627.23|623.23|627.29|623.29|627.3|623.3|627.22|623.22|16
1623821310000|2021-06-16 05:28:30|627.27|623.27|627.28|623.28|627.3|623.3|627.25|623.25|17
1623821320000|2021-06-16 05:28:40|627.26|623.26|627.28|623.28|627.29|623.29|627.25|623.25|19
1623821330000|2021-06-16 05:28:50|627.34|623.34|627.3|623.3|627.37|623.37|627.29|623.29|18
1623821340000|2021-06-16 05:29:00|627.31|623.31|627.08|623.08|627.31|623.31|627.08|623.08|20
1623821350000|2021-06-16 05:29:10|627.26|623.26|627.01|623.01|627.26|623.26|627.01|623.01|2
1623821360000|2021-06-16 05:29:20|627.02|623.02|627.01|623.01|627.02|623.02|627.01|623.01|2
1623821370000|2021-06-16 05:29:30|627.07|623.07|627.06|623.06|627.08|623.08|627.06|623.06|9
1623821380000|2021-06-16 05:29:40|627.07|623.07|626.99|622.99|627.07|623.07|626.99|622.99|7
1623821390000|2021-06-16 05:29:50|627|623|627.02|623.02|627.03|623.03|626.99|622.99|6
1623821400000|2021-06-16 05:30:00|626.99|622.99|626.99|622.99|627.01|623.01|626.99|622.99|14
1623821410000|2021-06-16 05:30:10|626.98|622.98|626.98|622.98|627|623|626.96|622.96|15
1623821420000|2021-06-16 05:30:20|626.99|622.99|626.98|622.98|627|623|626.94|622.94|22
1623821430000|2021-06-16 05:30:30|626.97|622.97|626.94|622.94|626.98|622.98|626.93|622.93|25
1623821440000|2021-06-16 05:30:40|626.93|622.93|626.95|622.95|626.95|622.95|626.92|622.92|14
1623821450000|2021-06-16 05:30:50|626.96|622.96|626.95|622.95|626.97|622.97|626.94|622.94|18
1623821460000|2021-06-16 05:31:00|626.96|622.96|627.12|623.12|627.13|623.13|626.96|622.96|20
1623821470000|2021-06-16 05:31:10|627.13|623.13|627.2|623.2|627.21|623.21|627.11|623.11|10
1623821480000|2021-06-16 05:31:20|627.21|623.21|627.16|623.16|627.27|623.27|627.12|623.12|15
1623821490000|2021-06-16 05:31:30|627.17|623.17|627.15|623.15|627.2|623.2|627.14|623.14|17
1623821500000|2021-06-16 05:31:40|627.19|623.19|627.2|623.2|627.23|623.23|627.13|623.13|14
1623821510000|2021-06-16 05:31:50|627.18|623.18|627.48|623.48|627.5|623.5|627.17|623.17|23
1623821520000|2021-06-16 05:32:00|627.47|623.47|627.42|623.42|627.5|623.5|627.42|623.42|12
1623821530000|2021-06-16 05:32:10|627.43|623.43|627.39|623.39|627.43|623.43|627.39|623.39|11
1623821540000|2021-06-16 05:32:20|627.4|623.4|627.39|623.39|627.42|623.42|627.39|623.39|9
1623821550000|2021-06-16 05:32:30|627.42|623.42|627.41|623.41|627.44|623.44|627.39|623.39|8
1623821560000|2021-06-16 05:32:40|627.42|623.42|627.41|623.41|627.47|623.47|627.41|623.41|22
1623821570000|2021-06-16 05:32:50|627.42|623.42|627.41|623.41|627.43|623.43|627.41|623.41|8
1623821580000|2021-06-16 05:33:00|627.43|623.43|627.27|623.27|627.43|623.43|627.27|623.27|11
1623821590000|2021-06-16 05:33:10|627.3|623.3|626.56|622.56|627.3|623.3|626.56|622.56|24
1623821600000|2021-06-16 05:33:20|626.66|622.66|626.56|622.56|626.69|622.69|626.47|622.47|31
1623821610000|2021-06-16 05:33:30|626.51|622.51|626.59|622.59|626.66|622.66|626.51|622.51|23
1623821620000|2021-06-16 05:33:40|626.6|622.6|626.59|622.59|626.67|622.67|626.5|622.5|18
1623821630000|2021-06-16 05:33:50|626.57|622.57|626.59|622.59|626.63|622.63|626.57|622.57|14
1623821640000|2021-06-16 05:34:00|626.6|622.6|627.31|623.31|627.33|623.33|626.59|622.59|23
1623821650000|2021-06-16 05:34:10|627.3|623.3|627.31|623.31|627.51|623.51|627.26|623.26|29
1623821660000|2021-06-16 05:34:20|627.32|623.32|627.49|623.49|628.05|624.05|627.32|623.32|30
1623821670000|2021-06-16 05:34:30|627.53|623.53|627.48|623.48|627.71|623.71|627.48|623.48|25
1623821680000|2021-06-16 05:34:40|627.46|623.46|627.33|623.33|627.46|623.46|627.24|623.24|22
1623821690000|2021-06-16 05:34:50|627.32|623.32|627.24|623.24|627.37|623.37|627.24|623.24|29
1623821700000|2021-06-16 05:35:00|627.28|623.28|627.31|623.31|627.33|623.33|627.27|623.27|27
1623821710000|2021-06-16 05:35:10|627.32|623.32|627.29|623.29|627.37|623.37|627.28|623.28|14
1623821720000|2021-06-16 05:35:20|627.28|623.28|627.25|623.25|627.29|623.29|627.24|623.24|23
1623821730000|2021-06-16 05:35:30|627.26|623.26|627.16|623.16|627.26|623.26|627.15|623.15|23
1623821740000|2021-06-16 05:35:40|627.15|623.15|627.13|623.13|627.15|623.15|627.1|623.1|12
1623821750000|2021-06-16 05:35:50|627.12|623.12|627.12|623.12|627.14|623.14|627.1|623.1|20
1623821760000|2021-06-16 05:36:00|627.14|623.14|627.36|623.36|627.36|623.36|627.1|623.1|17
1623821770000|2021-06-16 05:36:10|627.35|623.35|627.44|623.44|627.44|623.44|627.34|623.34|24
1623821780000|2021-06-16 05:36:20|627.43|623.43|627.3|623.3|627.45|623.45|627.3|623.3|21
1623821790000|2021-06-16 05:36:30|627.32|623.32|627.33|623.33|627.34|623.34|627.31|623.31|7
1623821800000|2021-06-16 05:36:40|627.32|623.32|627.32|623.32|627.33|623.33|627.3|623.3|11
1623821810000|2021-06-16 05:36:50|627.36|623.36|627.36|623.36|627.36|623.36|627.32|623.32|9
1623821820000|2021-06-16 05:37:00|627.32|623.32|627.35|623.35|627.36|623.36|627.32|623.32|10
1623821830000|2021-06-16 05:37:10|627.32|623.32|627.36|623.36|627.36|623.36|627.32|623.32|9
1623821840000|2021-06-16 05:37:20|627.39|623.39|627.34|623.34|627.39|623.39|627.34|623.34|12
1623821850000|2021-06-16 05:37:30|627.35|623.35|627.34|623.34|627.41|623.41|627.34|623.34|20
1623821860000|2021-06-16 05:37:40|627.35|623.35|627.34|623.34|627.37|623.37|627.33|623.33|9
1623821870000|2021-06-16 05:37:50|627.35|623.35|627.37|623.37|627.41|623.41|627.34|623.34|7
1623821880000|2021-06-16 05:38:00|627.36|623.36|627.37|623.37|627.37|623.37|627.36|623.36|2
1623821890000|2021-06-16 05:38:10|627.36|623.36|627.37|623.37|627.39|623.39|627.36|623.36|17
1623821900000|2021-06-16 05:38:20|627.38|623.38|627.39|623.39|627.39|623.39|627.37|623.37|11
1623821910000|2021-06-16 05:38:30|627.38|623.38|627.38|623.38|627.39|623.39|627.37|623.37|5
1623821920000|2021-06-16 05:38:40|627.39|623.39|627.39|623.39|627.39|623.39|627.38|623.38|9
1623821930000|2021-06-16 05:38:50|627.38|623.38|627.39|623.39|627.39|623.39|627.37|623.37|6
1623821940000|2021-06-16 05:39:00|627.38|623.38|627.39|623.39|627.42|623.42|627.37|623.37|14
1623821950000|2021-06-16 05:39:10|627.38|623.38|627.38|623.38|627.39|623.39|627.36|623.36|9
1623821960000|2021-06-16 05:39:20|627.39|623.39|627.37|623.37|627.39|623.39|627.37|623.37|7
1623821970000|2021-06-16 05:39:30|627.26|623.26|627.26|623.26|627.26|623.26|627.26|623.26|1
1623821980000|2021-06-16 05:39:40|627.25|623.25|627.29|623.29|627.36|623.36|627.25|623.25|14
1623821990000|2021-06-16 05:39:50|627.39|623.39|627.27|623.27|627.39|623.39|627.25|623.25|25
1623822000000|2021-06-16 05:40:00|627.25|623.25|627.3|623.3|627.3|623.3|627.25|623.25|10
1623822010000|2021-06-16 05:40:10|627.31|623.31|627.31|623.31|627.31|623.31|627.25|623.25|9
1623822020000|2021-06-16 05:40:20|627.26|623.26|627.3|623.3|627.3|623.3|627.25|623.25|11
1623822030000|2021-06-16 05:40:30|627.29|623.29|627.27|623.27|627.3|623.3|627.25|623.25|10
1623822040000|2021-06-16 05:40:40|627.3|623.3|627.41|623.41|627.51|623.51|627.29|623.29|19
1623822050000|2021-06-16 05:40:50|627.37|623.37|627.35|623.35|627.41|623.41|627.35|623.35|24
1623822060000|2021-06-16 05:41:00|627.37|623.37|627.35|623.35|627.37|623.37|627.33|623.33|17
1623822070000|2021-06-16 05:41:10|627.33|623.33|627.39|623.39|627.4|623.4|627.33|623.33|21
1623822080000|2021-06-16 05:41:20|627.36|623.36|627.39|623.39|627.39|623.39|627.36|623.36|12
1623822090000|2021-06-16 05:41:30|627.38|623.38|627.41|623.41|627.42|623.42|627.36|623.36|17
1623822100000|2021-06-16 05:41:40|627.38|623.38|627.37|623.37|627.41|623.41|627.37|623.37|17
1623822110000|2021-06-16 05:41:50|627.39|623.39|627.37|623.37|627.4|623.4|627.37|623.37|5
1623822120000|2021-06-16 05:42:00|627.4|623.4|627.37|623.37|627.41|623.41|627.37|623.37|15
1623822130000|2021-06-16 05:42:10|627.36|623.36|627.36|623.36|627.37|623.37|627.36|623.36|5
1623822140000|2021-06-16 05:42:20|627.38|623.38|627.24|623.24|627.47|623.47|627.24|623.24|7
1623822150000|2021-06-16 05:42:30|627.26|623.26|627.26|623.26|627.27|623.27|627.25|623.25|10
1623822160000|2021-06-16 05:42:40|627.25|623.25|627.32|623.32|627.32|623.32|627.24|623.24|11
1623822170000|2021-06-16 05:42:50|627.3|623.3|627.46|623.46|627.56|623.56|627.25|623.25|27
1623822180000|2021-06-16 05:43:00|627.48|623.48|627.47|623.47|627.5|623.5|627.46|623.46|16
1623822190000|2021-06-16 05:43:10|627.45|623.45|627.52|623.52|627.53|623.53|627.42|623.42|25
1623822200000|2021-06-16 05:43:20|627.51|623.51|627.47|623.47|627.53|623.53|627.44|623.44|15
1623822210000|2021-06-16 05:43:30|627.45|623.45|627.43|623.43|627.47|623.47|627.43|623.43|16
1623822220000|2021-06-16 05:43:40|627.44|623.44|627.43|623.43|627.44|623.44|627.41|623.41|6
1623822240000|2021-06-16 05:44:00|627.36|623.36|627.36|623.36|627.38|623.38|627.36|623.36|5
1623822250000|2021-06-16 05:44:10|627.37|623.37|627.36|623.36|627.37|623.37|627.36|623.36|6
1623822260000|2021-06-16 05:44:20|627.35|623.35|627.35|623.35|627.35|623.35|627.34|623.34|5
1623822270000|2021-06-16 05:44:30|627.33|623.33|627.34|623.34|627.34|623.34|627.33|623.33|6
1623822280000|2021-06-16 05:44:40|627.37|623.37|627.36|623.36|627.37|623.37|627.36|623.36|6
1623822290000|2021-06-16 05:44:50|627.37|623.37|627.38|623.38|627.38|623.38|627.33|623.33|13
1623822300000|2021-06-16 05:45:00|627.37|623.37|627.4|623.4|627.4|623.4|627.37|623.37|15
1623822310000|2021-06-16 05:45:10|627.44|623.44|627.35|623.35|627.5|623.5|627.35|623.35|19
1623822320000|2021-06-16 05:45:20|627.47|623.47|627.47|623.47|627.47|623.47|627.43|623.43|14
1623822330000|2021-06-16 05:45:30|627.46|623.46|627.45|623.45|627.47|623.47|627.45|623.45|5
1623822340000|2021-06-16 05:45:40|627.46|623.46|627.43|623.43|627.46|623.46|627.34|623.34|20
1623822350000|2021-06-16 05:45:50|627.42|623.42|627.4|623.4|627.42|623.42|627.36|623.36|16
1623822360000|2021-06-16 05:46:00|627.41|623.41|627.4|623.4|627.42|623.42|627.38|623.38|18
1623822370000|2021-06-16 05:46:10|627.39|623.39|627.29|623.29|627.44|623.44|627.27|623.27|19
1623822380000|2021-06-16 05:46:20|627.32|623.32|627.33|623.33|627.37|623.37|627.32|623.32|16
1623822390000|2021-06-16 05:46:30|627.34|623.34|627.27|623.27|627.37|623.37|627.27|623.27|20
1623822400000|2021-06-16 05:46:40|627.34|623.34|627.25|623.25|627.34|623.34|627.25|623.25|23
1623822410000|2021-06-16 05:46:50|627.26|623.26|627.31|623.31|627.33|623.33|627.25|623.25|21
1623822420000|2021-06-16 05:47:00|627.32|623.32|627.31|623.31|627.32|623.32|627.25|623.25|17
1623822430000|2021-06-16 05:47:10|627.32|623.32|627.25|623.25|627.35|623.35|627.25|623.25|19
1623822440000|2021-06-16 05:47:20|627.23|623.23|627.21|623.21|627.26|623.26|627.21|623.21|8
1623822450000|2021-06-16 05:47:30|627.23|623.23|627.37|623.37|627.37|623.37|627.22|623.22|15
1623822460000|2021-06-16 05:47:40|627.36|623.36|627.37|623.37|627.4|623.4|627.3|623.3|20
1623822470000|2021-06-16 05:47:50|627.36|623.36|627.32|623.32|627.39|623.39|627.32|623.32|9
1623822480000|2021-06-16 05:48:00|627.31|623.31|627.41|623.41|627.41|623.41|627.31|623.31|10
1623822490000|2021-06-16 05:48:10|627.42|623.42|627.42|623.42|627.43|623.43|627.4|623.4|14
1623822500000|2021-06-16 05:48:20|627.43|623.43|627.43|623.43|627.43|623.43|627.38|623.38|12
1623822510000|2021-06-16 05:48:30|627.42|623.42|627.39|623.39|627.43|623.43|627.38|623.38|7
1623822520000|2021-06-16 05:48:40|627.32|623.32|627.32|623.32|627.33|623.33|627.22|623.22|10
1623822530000|2021-06-16 05:48:50|627.33|623.33|627.32|623.32|627.36|623.36|627.22|623.22|24
1623822540000|2021-06-16 05:49:00|627.22|623.22|627.37|623.37|627.38|623.38|627.21|623.21|18
1623822550000|2021-06-16 05:49:10|627.33|623.33|627.24|623.24|627.37|623.37|627.23|623.23|20
1623822560000|2021-06-16 05:49:20|627.26|623.26|627.28|623.28|627.33|623.33|627.24|623.24|17
1623822570000|2021-06-16 05:49:30|627.29|623.29|627.34|623.34|627.38|623.38|627.25|623.25|26
1623822580000|2021-06-16 05:49:40|627.33|623.33|627.33|623.33|627.34|623.34|627.33|623.33|7
1623822590000|2021-06-16 05:49:50|627.34|623.34|627.33|623.33|627.34|623.34|627.33|623.33|2
1623822600000|2021-06-16 05:50:00|627.34|623.34|627.28|623.28|627.37|623.37|627.26|623.26|13
1623822610000|2021-06-16 05:50:10|627.29|623.29|627.28|623.28|627.35|623.35|627.26|623.26|23
1623822620000|2021-06-16 05:50:20|627.29|623.29|627.28|623.28|627.35|623.35|627.27|623.27|14
1623822630000|2021-06-16 05:50:30|627.27|623.27|627.28|623.28|627.35|623.35|627.26|623.26|18
1623822640000|2021-06-16 05:50:40|627.26|623.26|627.24|623.24|627.29|623.29|627.23|623.23|18
1623822650000|2021-06-16 05:50:50|627.27|623.27|627.24|623.24|627.32|623.32|627.19|623.19|14
1623822660000|2021-06-16 05:51:00|627.21|623.21|626.79|622.79|627.21|623.21|626.78|622.78|30
1623822670000|2021-06-16 05:51:10|626.8|622.8|626.77|622.77|626.82|622.82|626.76|622.76|21
1623822680000|2021-06-16 05:51:20|626.79|622.79|626.71|622.71|626.82|622.82|626.71|622.71|20
1623822690000|2021-06-16 05:51:30|626.7|622.7|626.7|622.7|626.7|622.7|626.69|622.69|3
1623822700000|2021-06-16 05:51:40|626.71|622.71|626.68|622.68|626.83|622.83|626.68|622.68|26
1623822710000|2021-06-16 05:51:50|626.69|622.69|626.77|622.77|626.78|622.78|626.69|622.69|10
1623822720000|2021-06-16 05:52:00|626.76|622.76|626.92|622.92|626.94|622.94|626.76|622.76|15
1623822730000|2021-06-16 05:52:10|626.89|622.89|626.94|622.94|626.94|622.94|626.88|622.88|16
1623822740000|2021-06-16 05:52:20|627|623|627|623|627.02|623.02|627|623|5
1623822750000|2021-06-16 05:52:30|626.95|622.95|627.01|623.01|627.07|623.07|626.87|622.87|13
1623822760000|2021-06-16 05:52:40|626.86|622.86|626.88|622.88|627.01|623.01|626.86|622.86|14
1623822770000|2021-06-16 05:52:50|626.86|622.86|626.94|622.94|627.01|623.01|626.83|622.83|28
1623822780000|2021-06-16 05:53:00|626.93|622.93|626.91|622.91|626.98|622.98|626.83|622.83|9
1623822790000|2021-06-16 05:53:10|627.06|623.06|627.2|623.2|627.21|623.21|627.04|623.04|25
1623822800000|2021-06-16 05:53:20|627.18|623.18|627.17|623.17|627.21|623.21|627.07|623.07|17
1623822810000|2021-06-16 05:53:30|627.14|623.14|627.22|623.22|627.22|623.22|627.14|623.14|14
1623822820000|2021-06-16 05:53:40|627.21|623.21|627.19|623.19|627.22|623.22|627.18|623.18|15
1623822830000|2021-06-16 05:53:50|627.21|623.21|627.22|623.22|627.24|623.24|627.21|623.21|11
1623822840000|2021-06-16 05:54:00|627.24|623.24|627.26|623.26|627.28|623.28|627.24|623.24|10
1623822850000|2021-06-16 05:54:10|627.27|623.27|627.32|623.32|627.33|623.33|627.27|623.27|22
1623822860000|2021-06-16 05:54:20|627.31|623.31|627.28|623.28|627.31|623.31|627.23|623.23|7
1623822870000|2021-06-16 05:54:30|627.3|623.3|627.31|623.31|627.32|623.32|627.28|623.28|6
1623822880000|2021-06-16 05:54:40|627.32|623.32|627.15|623.15|627.32|623.32|627.15|623.15|19
1623822890000|2021-06-16 05:54:50|627.16|623.16|627.14|623.14|627.16|623.16|627.14|623.14|6
1623822900000|2021-06-16 05:55:00|627.15|623.15|627.15|623.15|627.15|623.15|627.15|623.15|1
1623822910000|2021-06-16 05:55:10|627.13|623.13|626.92|622.92|627.13|623.13|626.91|622.91|12
1623822920000|2021-06-16 05:55:20|626.96|622.96|626.99|622.99|627.01|623.01|626.94|622.94|9
1623822930000|2021-06-16 05:55:30|627.05|623.05|626.98|622.98|627.06|623.06|626.94|622.94|22
1623822940000|2021-06-16 05:55:40|627|623|627.06|623.06|627.19|623.19|626.96|622.96|27
1623822950000|2021-06-16 05:55:50|627.07|623.07|627.12|623.12|627.12|623.12|627.04|623.04|11
1623822960000|2021-06-16 05:56:00|627.11|623.11|627.09|623.09|627.11|623.11|627.07|623.07|7
1623822970000|2021-06-16 05:56:10|627.08|623.08|627.05|623.05|627.08|623.08|627.03|623.03|9
1623822980000|2021-06-16 05:56:20|627.08|623.08|627.05|623.05|627.08|623.08|627|623|13
1623822990000|2021-06-16 05:56:30|627.09|623.09|627.08|623.08|627.09|623.09|627.08|623.08|2
1623823000000|2021-06-16 05:56:40|627.07|623.07|626.88|622.88|627.07|623.07|626.85|622.85|6
1623823010000|2021-06-16 05:56:50|626.75|622.75|626.82|622.82|626.83|622.83|626.66|622.66|21
1623823020000|2021-06-16 05:57:00|626.81|622.81|626.75|622.75|626.83|622.83|626.75|622.75|16
1623823030000|2021-06-16 05:57:10|626.77|622.77|626.54|622.54|626.77|622.77|626.48|622.48|18
1623823040000|2021-06-16 05:57:20|626.56|622.56|626.47|622.47|626.56|622.56|626.45|622.45|8
1623823050000|2021-06-16 05:57:30|626.42|622.42|626.41|622.41|626.47|622.47|626.41|622.41|15
1623823060000|2021-06-16 05:57:40|626.42|622.42|626.43|622.43|626.44|622.44|626.41|622.41|7
1623823070000|2021-06-16 05:57:50|626.42|622.42|626.42|622.42|626.46|622.46|626.41|622.41|10
1623823080000|2021-06-16 05:58:00|626.52|622.52|626.78|622.78|626.84|622.84|626.43|622.43|24
1623823090000|2021-06-16 05:58:10|626.8|622.8|627.1|623.1|627.11|623.11|626.78|622.78|26
1623823100000|2021-06-16 05:58:20|627.11|623.11|627.02|623.02|627.11|623.11|626.98|622.98|16
1623823110000|2021-06-16 05:58:30|627.03|623.03|627.1|623.1|627.1|623.1|626.99|622.99|17
1623823120000|2021-06-16 05:58:40|627.11|623.11|627.2|623.2|627.3|623.3|627.11|623.11|13
1623823130000|2021-06-16 05:58:50|627.23|623.23|627.17|623.17|627.23|623.23|627.12|623.12|26
1623823140000|2021-06-16 05:59:00|627.16|623.16|627.12|623.12|627.2|623.2|627.05|623.05|23
1623823150000|2021-06-16 05:59:10|627.11|623.11|627.16|623.16|627.16|623.16|627.01|623.01|13
1623823160000|2021-06-16 05:59:20|627.15|623.15|627.16|623.16|627.17|623.17|627.1|623.1|15
1623823170000|2021-06-16 05:59:30|627.13|623.13|627.05|623.05|627.14|623.14|627.05|623.05|13
1623823180000|2021-06-16 05:59:40|627.08|623.08|627.09|623.09|627.14|623.14|627.05|623.05|10
1623823190000|2021-06-16 05:59:50|627.08|623.08|627.02|623.02|627.11|623.11|627.02|623.02|14
1623823200000|2021-06-16 06:00:00|627.03|623.03|626.97|622.97|627.03|623.03|626.96|622.96|22
1623823210000|2021-06-16 06:00:10|626.98|622.98|627.16|623.16|627.16|623.16|626.97|622.97|24
1623823220000|2021-06-16 06:00:20|627.14|623.14|627.15|623.15|627.16|623.16|627.12|623.12|21
1623823230000|2021-06-16 06:00:30|627.13|623.13|627.17|623.17|627.17|623.17|627.13|623.13|7
1623823240000|2021-06-16 06:00:40|627.15|623.15|627.02|623.02|627.15|623.15|627.02|623.02|16
1623823250000|2021-06-16 06:00:50|627.03|623.03|627|623|627.06|623.06|626.98|622.98|15
1623823260000|2021-06-16 06:01:00|626.99|622.99|627.04|623.04|627.04|623.04|626.99|622.99|10
1623823270000|2021-06-16 06:01:10|627.1|623.1|627.17|623.17|627.17|623.17|627.1|623.1|26
1623823280000|2021-06-16 06:01:20|627.15|623.15|627.35|623.35|627.42|623.42|627.12|623.12|27
1623823290000|2021-06-16 06:01:30|627.37|623.37|627.35|623.35|627.39|623.39|627.35|623.35|11
1623823300000|2021-06-16 06:01:40|627.36|623.36|627.42|623.42|627.42|623.42|627.35|623.35|9
1623823310000|2021-06-16 06:01:50|627.48|623.48|627.45|623.45|627.48|623.48|627.45|623.45|9
1623823320000|2021-06-16 06:02:00|627.46|623.46|627.58|623.58|627.58|623.58|627.45|623.45|14
1623823330000|2021-06-16 06:02:10|627.57|623.57|627.63|623.63|627.63|623.63|627.57|623.57|8
1623823340000|2021-06-16 06:02:20|627.59|623.59|627.56|623.56|627.59|623.59|627.56|623.56|4
1623823350000|2021-06-16 06:02:30|627.57|623.57|627.43|623.43|627.57|623.57|627.43|623.43|14
1623823360000|2021-06-16 06:02:40|627.5|623.5|627.32|623.32|627.5|623.5|627.32|623.32|7
1623823370000|2021-06-16 06:02:50|627.33|623.33|627.34|623.34|627.34|623.34|627.31|623.31|11
1623823380000|2021-06-16 06:03:00|627.31|623.31|627.31|623.31|627.31|623.31|627.31|623.31|1
1623823390000|2021-06-16 06:03:10|627.3|623.3|627.23|623.23|627.33|623.33|627.22|623.22|19
1623823400000|2021-06-16 06:03:20|627.22|623.22|627.26|623.26|627.45|623.45|627.22|623.22|20
1623823410000|2021-06-16 06:03:30|627.25|623.25|627.3|623.3|627.33|623.33|627.24|623.24|17
1623823420000|2021-06-16 06:03:40|627.2|623.2|627.23|623.23|627.26|623.26|627.19|623.19|21
1623823430000|2021-06-16 06:03:50|627.21|623.21|627.22|623.22|627.29|623.29|627.16|623.16|23
1623823440000|2021-06-16 06:04:00|627.24|623.24|627.16|623.16|627.35|623.35|627.09|623.09|25
1623823450000|2021-06-16 06:04:10|627.17|623.17|626.92|622.92|627.17|623.17|626.85|622.85|22
1623823460000|2021-06-16 06:04:20|626.89|622.89|626.88|622.88|626.97|622.97|626.86|622.86|21
1623823470000|2021-06-16 06:04:30|626.85|622.85|626.86|622.86|626.87|622.87|626.85|622.85|5
1623823480000|2021-06-16 06:04:40|626.85|622.85|626.78|622.78|626.85|622.85|626.76|622.76|18
1623823490000|2021-06-16 06:04:50|626.81|622.81|626.79|622.79|626.81|622.81|626.75|622.75|23
1623823500000|2021-06-16 06:05:00|626.76|622.76|626.75|622.75|626.81|622.81|626.69|622.69|26
1623823510000|2021-06-16 06:05:10|626.72|622.72|626.68|622.68|626.73|622.73|626.65|622.65|21
1623823520000|2021-06-16 06:05:20|626.67|622.67|626.44|622.44|626.71|622.71|626.44|622.44|24
1623823530000|2021-06-16 06:05:30|626.45|622.45|626.4|622.4|626.45|622.45|626.4|622.4|14
1623823540000|2021-06-16 06:05:40|626.41|622.41|626.35|622.35|626.41|622.41|626.34|622.34|14
1623823550000|2021-06-16 06:05:50|626.36|622.36|626.04|622.04|626.36|622.36|626.03|622.03|28
1623823560000|2021-06-16 06:06:00|626.06|622.06|626.07|622.07|626.09|622.09|626.01|622.01|18
1623823570000|2021-06-16 06:06:10|626.08|622.08|625.58|621.58|626.14|622.14|625.58|621.58|29
1623823580000|2021-06-16 06:06:20|625.72|621.72|625.28|621.28|625.72|621.72|625.28|621.28|24
1623823590000|2021-06-16 06:06:30|625.29|621.29|625.79|621.79|625.86|621.86|625.25|621.25|23
1623823600000|2021-06-16 06:06:40|625.78|621.78|625.68|621.68|625.89|621.89|625.66|621.66|25
1623823610000|2021-06-16 06:06:50|625.7|621.7|625.74|621.74|625.76|621.76|625.65|621.65|18
1623823620000|2021-06-16 06:07:00|625.72|621.72|625.71|621.71|625.74|621.74|625.66|621.66|19
1623823630000|2021-06-16 06:07:10|625.72|621.72|625.83|621.83|625.83|621.83|625.7|621.7|15
1623823640000|2021-06-16 06:07:20|625.82|621.82|625.86|621.86|625.86|621.86|625.82|621.82|9
1623823650000|2021-06-16 06:07:30|625.87|621.87|625.96|621.96|625.96|621.96|625.86|621.86|7
1623823660000|2021-06-16 06:07:40|625.97|621.97|626.1|622.1|626.19|622.19|625.95|621.95|21
1623823670000|2021-06-16 06:07:50|626.19|622.19|626.28|622.28|626.28|622.28|626.1|622.1|8
1623823680000|2021-06-16 06:08:00|626.29|622.29|626.41|622.41|626.45|622.45|626.16|622.16|27
1623823690000|2021-06-16 06:08:10|626.4|622.4|626.38|622.38|626.42|622.42|626.38|622.38|24
1623823700000|2021-06-16 06:08:20|626.4|622.4|626.27|622.27|626.44|622.44|626.27|622.27|17
1623823710000|2021-06-16 06:08:30|626.38|622.38|626.03|622.03|626.42|622.42|626.03|622.03|18
1623823720000|2021-06-16 06:08:40|626.04|622.04|626.21|622.21|626.22|622.22|625.99|621.99|9
1623823730000|2021-06-16 06:08:50|625.99|621.99|625.82|621.82|626|622|625.82|621.82|16
1623823740000|2021-06-16 06:09:00|625.8|621.8|625.85|621.85|625.9|621.9|625.8|621.8|13
1623823750000|2021-06-16 06:09:10|625.84|621.84|625.85|621.85|625.89|621.89|625.82|621.82|20
1623823760000|2021-06-16 06:09:20|625.87|621.87|625.82|621.82|625.92|621.92|625.81|621.81|21
1623823770000|2021-06-16 06:09:30|625.73|621.73|625.74|621.74|625.78|621.78|625.71|621.71|23
1623823780000|2021-06-16 06:09:40|625.71|621.71|625.77|621.77|625.77|621.77|625.67|621.67|21
1623823790000|2021-06-16 06:09:50|625.76|621.76|625.74|621.74|625.78|621.78|625.71|621.71|14
1623823800000|2021-06-16 06:10:00|625.7|621.7|625.78|621.78|625.79|621.79|625.7|621.7|15
1623823810000|2021-06-16 06:10:10|625.79|621.79|625.8|621.8|625.8|621.8|625.76|621.76|15
1623823820000|2021-06-16 06:10:20|625.81|621.81|626.02|622.02|626.02|622.02|625.81|621.81|19
1623823830000|2021-06-16 06:10:30|626.06|622.06|626.13|622.13|626.16|622.16|626.06|622.06|21
1623823840000|2021-06-16 06:10:40|626.15|622.15|626.17|622.17|626.2|622.2|626.13|622.13|15
1623823850000|2021-06-16 06:10:50|626.16|622.16|626.14|622.14|626.27|622.27|626.14|622.14|13
1623823860000|2021-06-16 06:11:00|626.18|622.18|626.2|622.2|626.2|622.2|626.14|622.14|12
1623823870000|2021-06-16 06:11:10|626.21|622.21|626.2|622.2|626.22|622.22|626.13|622.13|16
1623823880000|2021-06-16 06:11:20|626.19|622.19|626.18|622.18|626.19|622.19|626.18|622.18|4
1623823900000|2021-06-16 06:11:40|626.07|622.07|626.07|622.07|626.07|622.07|626.07|622.07|1
1623823910000|2021-06-16 06:11:50|626.09|622.09|626.1|622.1|626.1|622.1|626.09|622.09|2
1623823920000|2021-06-16 06:12:00|626.11|622.11|626.07|622.07|626.11|622.11|626.07|622.07|10
1623823930000|2021-06-16 06:12:10|626.06|622.06|626.04|622.04|626.09|622.09|626.03|622.03|13
1623823940000|2021-06-16 06:12:20|626.05|622.05|626.11|622.11|626.14|622.14|626.02|622.02|14
1623823950000|2021-06-16 06:12:30|626.12|622.12|626.04|622.04|626.13|622.13|626.04|622.04|6
1623823960000|2021-06-16 06:12:40|626.09|622.09|626.09|622.09|626.09|622.09|626.09|622.09|1
1623823970000|2021-06-16 06:12:50|626.06|622.06|626.1|622.1|626.1|622.1|626.05|622.05|11
1623823980000|2021-06-16 06:13:00|626.06|622.06|625.77|621.77|626.06|622.06|625.74|621.74|17
1623823990000|2021-06-16 06:13:10|625.75|621.75|625.78|621.78|625.81|621.81|625.75|621.75|18
1623824000000|2021-06-16 06:13:20|625.73|621.73|625.78|621.78|625.78|621.78|625.73|621.73|21
1623824010000|2021-06-16 06:13:30|625.76|621.76|625.69|621.69|625.76|621.76|625.69|621.69|9
1623824020000|2021-06-16 06:13:40|625.71|621.71|625.71|621.71|625.71|621.71|625.71|621.71|1
1623824030000|2021-06-16 06:13:50|625.7|621.7|625.83|621.83|625.83|621.83|625.67|621.67|17
1623824040000|2021-06-16 06:14:00|625.84|621.84|625.8|621.8|625.85|621.85|625.79|621.79|17
1623824050000|2021-06-16 06:14:10|625.81|621.81|625.76|621.76|625.81|621.81|625.76|621.76|17
1623824060000|2021-06-16 06:14:20|625.77|621.77|625.77|621.77|625.78|621.78|625.76|621.76|10
1623824070000|2021-06-16 06:14:30|625.76|621.76|625.76|621.76|625.77|621.77|625.76|621.76|5
1623824080000|2021-06-16 06:14:40|625.77|621.77|625.79|621.79|625.8|621.8|625.76|621.76|5
1623824090000|2021-06-16 06:14:50|625.8|621.8|625.79|621.79|625.8|621.8|625.79|621.79|4
1623824100000|2021-06-16 06:15:00|625.8|621.8|625.8|621.8|625.8|621.8|625.79|621.79|7
1623824110000|2021-06-16 06:15:10|625.7|621.7|625.67|621.67|625.7|621.7|625.67|621.67|7
1623824120000|2021-06-16 06:15:20|625.68|621.68|625.7|621.7|625.7|621.7|625.67|621.67|17
1623824130000|2021-06-16 06:15:30|625.72|621.72|625.83|621.83|625.84|621.84|625.72|621.72|19
1623824140000|2021-06-16 06:15:40|625.82|621.82|625.9|621.9|625.9|621.9|625.8|621.8|14
1623824150000|2021-06-16 06:15:50|625.86|621.86|625.75|621.75|625.95|621.95|625.74|621.74|18
1623824160000|2021-06-16 06:16:00|625.71|621.71|625.7|621.7|625.76|621.76|625.68|621.68|19
1623824170000|2021-06-16 06:16:10|625.74|621.74|625.69|621.69|625.74|621.74|625.68|621.68|8
1623824180000|2021-06-16 06:16:20|625.71|621.71|625.68|621.68|625.72|621.72|625.68|621.68|9
1623824190000|2021-06-16 06:16:30|625.67|621.67|626.03|622.03|626.03|622.03|625.67|621.67|25
1623824200000|2021-06-16 06:16:40|625.98|621.98|626.04|622.04|626.04|622.04|625.92|621.92|21
1623824210000|2021-06-16 06:16:50|626|622|626.27|622.27|626.27|622.27|625.93|621.93|19
1623824220000|2021-06-16 06:17:00|626.29|622.29|626.26|622.26|626.29|622.29|626.23|622.23|19
1623824230000|2021-06-16 06:17:10|626.27|622.27|626.26|622.26|626.28|622.28|626.26|622.26|14
1623824240000|2021-06-16 06:17:20|626.27|622.27|626.25|622.25|626.27|622.27|626.25|622.25|14
1623824250000|2021-06-16 06:17:30|626.26|622.26|626.37|622.37|626.37|622.37|626.26|622.26|13
1623824260000|2021-06-16 06:17:40|626.4|622.4|626.38|622.38|626.51|622.51|626.33|622.33|28
1623824270000|2021-06-16 06:17:50|626.35|622.35|626.41|622.41|626.41|622.41|626.31|622.31|12
1623824280000|2021-06-16 06:18:00|626.46|622.46|626.49|622.49|626.5|622.5|626.46|622.46|8
1623824290000|2021-06-16 06:18:10|626.51|622.51|626.54|622.54|626.58|622.58|626.48|622.48|20
1623824300000|2021-06-16 06:18:20|626.53|622.53|626.47|622.47|626.56|622.56|626.37|622.37|25
1623824310000|2021-06-16 06:18:30|626.49|622.49|626.37|622.37|626.49|622.49|626.35|622.35|22
1623824320000|2021-06-16 06:18:40|626.36|622.36|626.31|622.31|626.4|622.4|626.3|622.3|13
1623824330000|2021-06-16 06:18:50|626.3|622.3|626.33|622.33|626.37|622.37|626.28|622.28|11
1623824340000|2021-06-16 06:19:00|626.35|622.35|626.37|622.37|626.4|622.4|626.26|622.26|16
1623824350000|2021-06-16 06:19:10|626.39|622.39|626.52|622.52|626.52|622.52|626.3|622.3|27
1623824360000|2021-06-16 06:19:20|626.49|622.49|626.43|622.43|626.52|622.52|626.39|622.39|25
1623824370000|2021-06-16 06:19:30|626.45|622.45|626.47|622.47|626.49|622.49|626.35|622.35|27
1623824380000|2021-06-16 06:19:40|626.45|622.45|626.37|622.37|626.48|622.48|626.36|622.36|25
1623824390000|2021-06-16 06:19:50|626.38|622.38|626.39|622.39|626.49|622.49|626.36|622.36|18
1623824400000|2021-06-16 06:20:00|626.4|622.4|626.41|622.41|626.46|622.46|626.37|622.37|23
1623824410000|2021-06-16 06:20:10|626.39|622.39|626.49|622.49|626.49|622.49|626.39|622.39|21
1623824420000|2021-06-16 06:20:20|626.51|622.51|626.64|622.64|626.65|622.65|626.5|622.5|26
1623824430000|2021-06-16 06:20:30|626.63|622.63|626.66|622.66|626.75|622.75|626.62|622.62|21
1623824440000|2021-06-16 06:20:40|626.65|622.65|626.64|622.64|626.68|622.68|626.61|622.61|20
1623824450000|2021-06-16 06:20:50|626.65|622.65|626.66|622.66|626.68|622.68|626.63|622.63|20
1623824460000|2021-06-16 06:21:00|626.65|622.65|626.66|622.66|626.67|622.67|626.64|622.64|17
1623824470000|2021-06-16 06:21:10|626.68|622.68|626.7|622.7|626.71|622.71|626.65|622.65|15
1623824480000|2021-06-16 06:21:20|626.68|622.68|626.65|622.65|626.68|622.68|626.62|622.62|15
1623824490000|2021-06-16 06:21:30|626.68|622.68|626.71|622.71|626.71|622.71|626.65|622.65|16
1623824500000|2021-06-16 06:21:40|626.7|622.7|626.72|622.72|626.73|622.73|626.66|622.66|18
1623824510000|2021-06-16 06:21:50|626.71|622.71|626.71|622.71|626.75|622.75|626.7|622.7|14
1623824520000|2021-06-16 06:22:00|626.7|622.7|626.75|622.75|626.79|622.79|626.7|622.7|21
1623824530000|2021-06-16 06:22:10|626.73|622.73|626.89|622.89|626.89|622.89|626.73|622.73|20
1623824540000|2021-06-16 06:22:20|626.87|622.87|626.87|622.87|626.9|622.9|626.84|622.84|24
1623824550000|2021-06-16 06:22:30|626.88|622.88|627.07|623.07|627.07|623.07|626.88|622.88|34
1623824560000|2021-06-16 06:22:40|627.05|623.05|627.03|623.03|627.05|623.05|626.99|622.99|20
1623824570000|2021-06-16 06:22:50|627.04|623.04|627|623|627.14|623.14|626.96|622.96|20
1623824580000|2021-06-16 06:23:00|627.02|623.02|627.01|623.01|627.05|623.05|627|623|24
1623824590000|2021-06-16 06:23:10|627.03|623.03|627.04|623.04|627.05|623.05|627.02|623.02|25
1623824600000|2021-06-16 06:23:20|627.01|623.01|627.02|623.02|627.05|623.05|626.99|622.99|20
1623824610000|2021-06-16 06:23:30|627.1|623.1|627.06|623.06|627.1|623.1|627.05|623.05|16
1623824620000|2021-06-16 06:23:40|627.05|623.05|627.01|623.01|627.05|623.05|626.98|622.98|24
1623824630000|2021-06-16 06:23:50|627|623|627.04|623.04|627.05|623.05|627|623|23
1623824640000|2021-06-16 06:24:00|627.03|623.03|627.03|623.03|627.07|623.07|626.99|622.99|25
1623824650000|2021-06-16 06:24:10|627.02|623.02|627.03|623.03|627.08|623.08|627.02|623.02|29
1623824660000|2021-06-16 06:24:20|627.02|623.02|627.02|623.02|627.07|623.07|627|623|26
1623824670000|2021-06-16 06:24:30|627.04|623.04|627.03|623.03|627.07|623.07|627.01|623.01|29
1623824680000|2021-06-16 06:24:40|627.01|623.01|627.04|623.04|627.07|623.07|627|623|31
1623824690000|2021-06-16 06:24:50|627|623|627.06|623.06|627.07|623.07|627|623|25
1623824700000|2021-06-16 06:25:00|627.07|623.07|627.03|623.03|627.09|623.09|627.02|623.02|28
1623824710000|2021-06-16 06:25:10|627.06|623.06|627.06|623.06|627.09|623.09|627.04|623.04|27
1623824720000|2021-06-16 06:25:20|627.04|623.04|627.07|623.07|627.08|623.08|627.04|623.04|18
1623824730000|2021-06-16 06:25:30|627.06|623.06|627.06|623.06|627.11|623.11|627.05|623.05|23
1623824740000|2021-06-16 06:25:40|627.08|623.08|627.09|623.09|627.1|623.1|627.05|623.05|17
1623824750000|2021-06-16 06:25:50|627.08|623.08|627.09|623.09|627.1|623.1|627.05|623.05|21
1623824760000|2021-06-16 06:26:00|627.08|623.08|627.13|623.13|627.17|623.17|627.08|623.08|14
1623824770000|2021-06-16 06:26:10|627.16|623.16|627.14|623.14|627.17|623.17|627.1|623.1|28
1623824780000|2021-06-16 06:26:20|627.13|623.13|627.18|623.18|627.21|623.21|627.13|623.13|21
1623824790000|2021-06-16 06:26:30|627.19|623.19|627.32|623.32|627.34|623.34|627.16|623.16|21
1623824800000|2021-06-16 06:26:40|627.33|623.33|627.4|623.4|627.42|623.42|627.21|623.21|25
1623824810000|2021-06-16 06:26:50|627.41|623.41|627.4|623.4|627.42|623.42|627.34|623.34|20
1623824820000|2021-06-16 06:27:00|627.39|623.39|627.27|623.27|627.39|623.39|627.25|623.25|16
1623824830000|2021-06-16 06:27:10|627.3|623.3|627.29|623.29|627.3|623.3|627.27|623.27|10
1623824840000|2021-06-16 06:27:20|627.28|623.28|627.27|623.27|627.29|623.29|627.26|623.26|14
1623824850000|2021-06-16 06:27:30|627.26|623.26|627.26|623.26|627.28|623.28|627.16|623.16|17
1623824860000|2021-06-16 06:27:40|627.25|623.25|627.21|623.21|627.28|623.28|627.14|623.14|18
1623824870000|2021-06-16 06:27:50|627.23|623.23|627.24|623.24|627.24|623.24|627.19|623.19|15
1623824880000|2021-06-16 06:28:00|627.23|623.23|627.21|623.21|627.25|623.25|627.21|623.21|27
1623824890000|2021-06-16 06:28:10|627.2|623.2|627.23|623.23|627.3|623.3|627.2|623.2|27
1623824900000|2021-06-16 06:28:20|627.26|623.26|627.26|623.26|627.29|623.29|627.23|623.23|18
1623824910000|2021-06-16 06:28:30|627.24|623.24|627.25|623.25|627.26|623.26|627.23|623.23|17
1623824920000|2021-06-16 06:28:40|627.26|623.26|627.23|623.23|627.26|623.26|627.23|623.23|17
1623824930000|2021-06-16 06:28:50|627.25|623.25|627.23|623.23|627.25|623.25|627.22|623.22|10
1623824940000|2021-06-16 06:29:00|627.24|623.24|627.25|623.25|627.27|623.27|627.22|623.22|14
1623824950000|2021-06-16 06:29:10|627.24|623.24|627.25|623.25|627.28|623.28|627.23|623.23|20
1623824960000|2021-06-16 06:29:20|627.26|623.26|627.25|623.25|627.26|623.26|627.25|623.25|18
1623824970000|2021-06-16 06:29:30|627.26|623.26|627.25|623.25|627.26|623.26|627.24|623.24|12
1623824980000|2021-06-16 06:29:40|627.24|623.24|627.24|623.24|627.26|623.26|627.24|623.24|9
1623824990000|2021-06-16 06:29:50|627.25|623.25|627.24|623.24|627.26|623.26|627.24|623.24|14
1623825000000|2021-06-16 06:30:00|627.25|623.25|627.33|623.33|627.45|623.45|627.16|623.16|22
1623825010000|2021-06-16 06:30:10|627.36|623.36|627.26|623.26|627.37|623.37|627.24|623.24|23
1623825020000|2021-06-16 06:30:20|627.27|623.27|627.22|623.22|627.29|623.29|627.22|623.22|17
1623825030000|2021-06-16 06:30:30|627.24|623.24|627.15|623.15|627.24|623.24|627.15|623.15|10
1623825040000|2021-06-16 06:30:40|627.17|623.17|627.16|623.16|627.18|623.18|627.14|623.14|19
1623825050000|2021-06-16 06:30:50|627.17|623.17|627.13|623.13|627.17|623.17|627.12|623.12|14
1623825060000|2021-06-16 06:31:00|627.14|623.14|627.13|623.13|627.14|623.14|627.13|623.13|6
1623825070000|2021-06-16 06:31:10|627.14|623.14|627.14|623.14|627.15|623.15|627.13|623.13|15
1623825080000|2021-06-16 06:31:20|627.15|623.15|627.16|623.16|627.17|623.17|627.14|623.14|10
1623825090000|2021-06-16 06:31:30|627.17|623.17|627.17|623.17|627.17|623.17|627.16|623.16|7
1623825100000|2021-06-16 06:31:40|627.16|623.16|627.17|623.17|627.17|623.17|627.16|623.16|2
1623825110000|2021-06-16 06:31:50|627.18|623.18|627.17|623.17|627.18|623.18|627.17|623.17|2
1623825120000|2021-06-16 06:32:00|627.16|623.16|627.21|623.21|627.23|623.23|627.16|623.16|17
1623825130000|2021-06-16 06:32:10|627.2|623.2|627.22|623.22|627.23|623.23|627.19|623.19|14
1623825140000|2021-06-16 06:32:20|627.21|623.21|627.21|623.21|627.24|623.24|627.21|623.21|16
1623825150000|2021-06-16 06:32:30|627.22|623.22|627.28|623.28|627.3|623.3|627.21|623.21|20
1623825160000|2021-06-16 06:32:40|627.27|623.27|627.34|623.34|627.36|623.36|627.27|623.27|18
1623825170000|2021-06-16 06:32:50|627.36|623.36|627.31|623.31|627.36|623.36|627.28|623.28|26
1623825180000|2021-06-16 06:33:00|627.3|623.3|627.29|623.29|627.32|623.32|627.28|623.28|13
1623825190000|2021-06-16 06:33:10|627.3|623.3|627.31|623.31|627.36|623.36|627.28|623.28|19
1623825200000|2021-06-16 06:33:20|627.28|623.28|627.28|623.28|627.31|623.31|627.26|623.26|10
1623825210000|2021-06-16 06:33:30|627.27|623.27|627.29|623.29|627.29|623.29|627.26|623.26|13
1623825220000|2021-06-16 06:33:40|627.27|623.27|627.3|623.3|627.3|623.3|627.24|623.24|19
1623825230000|2021-06-16 06:33:50|627.27|623.27|627.18|623.18|627.28|623.28|627.18|623.18|14
1623825240000|2021-06-16 06:34:00|627.17|623.17|627.12|623.12|627.17|623.17|627.12|623.12|15
1623825250000|2021-06-16 06:34:10|627.13|623.13|627.09|623.09|627.13|623.13|627.06|623.06|13
1623825260000|2021-06-16 06:34:20|627.08|623.08|627.01|623.01|627.08|623.08|626.99|622.99|13
1623825270000|2021-06-16 06:34:30|626.99|622.99|627.01|623.01|627.07|623.07|626.98|622.98|8
1623825280000|2021-06-16 06:34:40|627|623|627.1|623.1|627.15|623.15|627|623|19
1623825290000|2021-06-16 06:34:50|627.11|623.11|627.08|623.08|627.11|623.11|627.08|623.08|8
1623825300000|2021-06-16 06:35:00|627.09|623.09|627.14|623.14|627.22|623.22|627.09|623.09|26
1623825310000|2021-06-16 06:35:10|627.13|623.13|627.13|623.13|627.22|623.22|627.13|623.13|24
1623825320000|2021-06-16 06:35:20|627.14|623.14|627.16|623.16|627.23|623.23|627.11|623.11|22
1623825330000|2021-06-16 06:35:30|627.15|623.15|627.14|623.14|627.23|623.23|627.12|623.12|23
1623825340000|2021-06-16 06:35:40|627.15|623.15|627.11|623.11|627.25|623.25|627.1|623.1|31
1623825350000|2021-06-16 06:35:50|627.1|623.1|627.11|623.11|627.12|623.12|627.09|623.09|16
1623825360000|2021-06-16 06:36:00|627.1|623.1|627.11|623.11|627.13|623.13|627.1|623.1|14
1623825370000|2021-06-16 06:36:10|627.12|623.12|627.09|623.09|627.12|623.12|627.08|623.08|7
1623825380000|2021-06-16 06:36:20|627.11|623.11|627.11|623.11|627.15|623.15|627.09|623.09|15
1623825390000|2021-06-16 06:36:30|627.14|623.14|627.1|623.1|627.14|623.14|627.1|623.1|8
1623825400000|2021-06-16 06:36:40|627.11|623.11|627.12|623.12|627.14|623.14|627.11|623.11|8
1623825410000|2021-06-16 06:36:50|627.14|623.14|627.14|623.14|627.15|623.15|627.11|623.11|11
1623825420000|2021-06-16 06:37:00|627.13|623.13|627.06|623.06|627.17|623.17|627.05|623.05|10
1623825430000|2021-06-16 06:37:10|627.04|623.04|627.07|623.07|627.13|623.13|627.04|623.04|8
1623825440000|2021-06-16 06:37:20|627.05|623.05|627.07|623.07|627.13|623.13|627.05|623.05|7
1623825450000|2021-06-16 06:37:30|627.08|623.08|627.09|623.09|627.12|623.12|627.05|623.05|7
1623825460000|2021-06-16 06:37:40|627.1|623.1|627.08|623.08|627.11|623.11|627.08|623.08|4
1623825470000|2021-06-16 06:37:50|627.11|623.11|627.05|623.05|627.11|623.11|627.04|623.04|8
1623825480000|2021-06-16 06:38:00|627.03|623.03|627.03|623.03|627.03|623.03|627.03|623.03|1
1623825500000|2021-06-16 06:38:20|627.04|623.04|627.24|623.24|627.3|623.3|627.03|623.03|22
1623825510000|2021-06-16 06:38:30|627.26|623.26|627.25|623.25|627.26|623.26|627.22|623.22|16
1623825520000|2021-06-16 06:38:40|627.26|623.26|627.25|623.25|627.3|623.3|627.21|623.21|23
1623825530000|2021-06-16 06:38:50|627.24|623.24|627.24|623.24|627.26|623.26|627.23|623.23|15
1623825540000|2021-06-16 06:39:00|627.25|623.25|627.24|623.24|627.26|623.26|627.23|623.23|19
1623825550000|2021-06-16 06:39:10|627.25|623.25|627.24|623.24|627.29|623.29|627.24|623.24|22
1623825560000|2021-06-16 06:39:20|627.25|623.25|627.25|623.25|627.3|623.3|627.2|623.2|25
1623825570000|2021-06-16 06:39:30|627.26|623.26|627.29|623.29|627.31|623.31|627.11|623.11|17
1623825580000|2021-06-16 06:39:40|627.28|623.28|627.27|623.27|627.32|623.32|627.26|623.26|23
1623825590000|2021-06-16 06:39:50|627.14|623.14|627.27|623.27|627.31|623.31|627.14|623.14|23
1623825600000|2021-06-16 06:40:00|627.23|623.23|627.24|623.24|627.29|623.29|627.22|623.22|25
1623825610000|2021-06-16 06:40:10|627.23|623.23|627.23|623.23|627.26|623.26|627.21|623.21|15
1623825620000|2021-06-16 06:40:20|627.25|623.25|627.2|623.2|627.27|623.27|627.18|623.18|24
1623825630000|2021-06-16 06:40:30|627.18|623.18|627.19|623.19|627.24|623.24|627.17|623.17|16
1623825640000|2021-06-16 06:40:40|627.21|623.21|627.2|623.2|627.22|623.22|627.19|623.19|7
1623825650000|2021-06-16 06:40:50|627.24|623.24|627.21|623.21|627.24|623.24|627.2|623.2|9
1623825660000|2021-06-16 06:41:00|627.23|623.23|627.24|623.24|627.29|623.29|627.2|623.2|13
1623825670000|2021-06-16 06:41:10|627.25|623.25|627.25|623.25|627.27|623.27|627.23|623.23|13
1623825680000|2021-06-16 06:41:20|627.23|623.23|627.26|623.26|627.27|623.27|627.23|623.23|11
1623825690000|2021-06-16 06:41:30|627.23|623.23|627.11|623.11|627.23|623.23|627.11|623.11|9
1623825700000|2021-06-16 06:41:40|627.1|623.1|627.1|623.1|627.1|623.1|627.1|623.1|1
1623825710000|2021-06-16 06:41:50|627.07|623.07|627.07|623.07|627.07|623.07|627.07|623.07|1
1623825720000|2021-06-16 06:42:00|627.08|623.08|627.08|623.08|627.08|623.08|627.08|623.08|1
1623825730000|2021-06-16 06:42:10|627.1|623.1|627.09|623.09|627.1|623.1|627.08|623.08|8
1623825740000|2021-06-16 06:42:20|627.08|623.08|627.09|623.09|627.09|623.09|627.08|623.08|4
1623825750000|2021-06-16 06:42:30|627.08|623.08|627.09|623.09|627.11|623.11|627.08|623.08|11
1623825760000|2021-06-16 06:42:40|627.12|623.12|627.12|623.12|627.12|623.12|627.12|623.12|1
1623825800000|2021-06-16 06:43:20|627.13|623.13|627.11|623.11|627.13|623.13|627.11|623.11|2
1623825810000|2021-06-16 06:43:30|627.1|623.1|627.1|623.1|627.11|623.11|627.1|623.1|7
1623825820000|2021-06-16 06:43:40|627.12|623.12|627.11|623.11|627.13|623.13|627.11|623.11|6
1623825830000|2021-06-16 06:43:50|627.13|623.13|627.11|623.11|627.13|623.13|627.11|623.11|2
1623825840000|2021-06-16 06:44:00|627.14|623.14|627.09|623.09|627.16|623.16|627.09|623.09|12
1623825850000|2021-06-16 06:44:10|627.16|623.16|627.16|623.16|627.16|623.16|627.16|623.16|1
1623825890000|2021-06-16 06:44:50|627.17|623.17|627.17|623.17|627.17|623.17|627.16|623.16|7
1623825900000|2021-06-16 06:45:00|627.22|623.22|627.47|623.47|627.61|623.61|627.07|623.07|25
1623825910000|2021-06-16 06:45:10|627.48|623.48|627.7|623.7|627.76|623.76|627.33|623.33|20
1623825920000|2021-06-16 06:45:20|627.73|623.73|627.7|623.7|627.75|623.75|627.65|623.65|19
1623825930000|2021-06-16 06:45:30|627.69|623.69|627.68|623.68|627.75|623.75|627.68|623.68|16
1623825940000|2021-06-16 06:45:40|627.69|623.69|627.89|623.89|627.91|623.91|627.68|623.68|17
1623825950000|2021-06-16 06:45:50|627.9|623.9|627.79|623.79|627.9|623.9|627.79|623.79|19
1623825960000|2021-06-16 06:46:00|627.78|623.78|627.35|623.35|627.78|623.78|627.31|623.31|18
1623825970000|2021-06-16 06:46:10|627.34|623.34|627.26|623.26|627.35|623.35|627.26|623.26|18
1623825980000|2021-06-16 06:46:20|627.27|623.27|627.19|623.19|627.27|623.27|627.16|623.16|14
1623825990000|2021-06-16 06:46:30|627.2|623.2|627.11|623.11|627.3|623.3|627.1|623.1|18
1623826000000|2021-06-16 06:46:40|627.13|623.13|627.12|623.12|627.14|623.14|627.12|623.12|4
1623826010000|2021-06-16 06:46:50|627.11|623.11|627.12|623.12|627.12|623.12|627.11|623.11|2
1623826020000|2021-06-16 06:47:00|627.11|623.11|627.11|623.11|627.11|623.11|627.11|623.11|1
1623826030000|2021-06-16 06:47:10|627.1|623.1|627.07|623.07|627.1|623.1|627.07|623.07|4
1623826040000|2021-06-16 06:47:20|627.09|623.09|627.18|623.18|627.2|623.2|627.09|623.09|17
1623826050000|2021-06-16 06:47:30|627.17|623.17|627.18|623.18|627.18|623.18|627.17|623.17|4
1623826060000|2021-06-16 06:47:40|627.19|623.19|627.22|623.22|627.24|623.24|627.19|623.19|11
1623826070000|2021-06-16 06:47:50|627.21|623.21|627.2|623.2|627.25|623.25|627.17|623.17|16
1623826080000|2021-06-16 06:48:00|627.21|623.21|627.44|623.44|627.45|623.45|627.17|623.17|23
1623826090000|2021-06-16 06:48:10|627.43|623.43|627.42|623.42|627.45|623.45|627.39|623.39|15
1623826100000|2021-06-16 06:48:20|627.41|623.41|627.41|623.41|627.44|623.44|627.36|623.36|21
1623826110000|2021-06-16 06:48:30|627.42|623.42|627.41|623.41|627.42|623.42|627.4|623.4|4
1623826120000|2021-06-16 06:48:40|627.4|623.4|627.41|623.41|627.42|623.42|627.4|623.4|3
1623826130000|2021-06-16 06:48:50|627.42|623.42|627.43|623.43|627.44|623.44|627.42|623.42|6
1623826140000|2021-06-16 06:49:00|627.44|623.44|627.43|623.43|627.44|623.44|627.42|623.42|8
1623826150000|2021-06-16 06:49:10|627.42|623.42|627.39|623.39|627.51|623.51|627.19|623.19|22
1623826160000|2021-06-16 06:49:20|627.4|623.4|627.43|623.43|627.44|623.44|627.36|623.36|30
1623826170000|2021-06-16 06:49:30|627.42|623.42|627.44|623.44|627.45|623.45|627.37|623.37|23
1623826180000|2021-06-16 06:49:40|627.43|623.43|627.42|623.42|627.47|623.47|627.37|623.37|23
1623826190000|2021-06-16 06:49:50|627.43|623.43|627.4|623.4|627.44|623.44|627.39|623.39|13
1623826200000|2021-06-16 06:50:00|627.43|623.43|627.4|623.4|627.45|623.45|627.35|623.35|25
1623826210000|2021-06-16 06:50:10|627.41|623.41|627.43|623.43|627.43|623.43|627.35|623.35|18
1623826220000|2021-06-16 06:50:20|627.42|623.42|627.42|623.42|627.43|623.43|627.36|623.36|11
1623826230000|2021-06-16 06:50:30|627.37|623.37|627.48|623.48|627.51|623.51|627.37|623.37|20
1623826240000|2021-06-16 06:50:40|627.45|623.45|627.48|623.48|627.57|623.57|627.39|623.39|18
1623826250000|2021-06-16 06:50:50|627.47|623.47|627.5|623.5|627.51|623.51|627.41|623.41|21
1623826260000|2021-06-16 06:51:00|627.49|623.49|627.49|623.49|627.53|623.53|627.38|623.38|26
1623826270000|2021-06-16 06:51:10|627.4|623.4|627.52|623.52|627.54|623.54|627.38|623.38|21
1623826280000|2021-06-16 06:51:20|627.53|623.53|627.65|623.65|627.66|623.66|627.53|623.53|12
1623826290000|2021-06-16 06:51:30|627.66|623.66|627.67|623.67|627.68|623.68|627.62|623.62|19
1623826300000|2021-06-16 06:51:40|627.66|623.66|627.64|623.64|627.68|623.68|627.62|623.62|19
1623826310000|2021-06-16 06:51:50|627.65|623.65|627.61|623.61|627.65|623.65|627.6|623.6|10
1623826320000|2021-06-16 06:52:00|627.6|623.6|627.62|623.62|627.63|623.63|627.6|623.6|6
1623826330000|2021-06-16 06:52:10|627.68|623.68|627.66|623.66|627.68|623.68|627.66|623.66|9
1623826340000|2021-06-16 06:52:20|627.64|623.64|627.7|623.7|627.7|623.7|627.64|623.64|8
1623826350000|2021-06-16 06:52:30|627.69|623.69|627.67|623.67|627.69|623.69|627.66|623.66|5
1623826360000|2021-06-16 06:52:40|627.68|623.68|627.63|623.63|627.68|623.68|627.63|623.63|10
1623826370000|2021-06-16 06:52:50|627.64|623.64|627.63|623.63|627.65|623.65|627.62|623.62|9
1623826380000|2021-06-16 06:53:00|627.64|623.64|627.63|623.63|627.64|623.64|627.63|623.63|2
1623826390000|2021-06-16 06:53:10|627.64|623.64|627.63|623.63|627.64|623.64|627.63|623.63|2
1623826400000|2021-06-16 06:53:20|627.64|623.64|627.63|623.63|627.64|623.64|627.63|623.63|2
1623826410000|2021-06-16 06:53:30|627.59|623.59|627.68|623.68|627.68|623.68|627.59|623.59|5
1623826420000|2021-06-16 06:53:40|627.67|623.67|627.61|623.61|627.68|623.68|627.61|623.61|11
1623826430000|2021-06-16 06:53:50|627.68|623.68|627.68|623.68|627.69|623.69|627.61|623.61|17
1623826440000|2021-06-16 06:54:00|627.63|623.63|627.49|623.49|627.63|623.63|627.37|623.37|32
1623826450000|2021-06-16 06:54:10|627.5|623.5|627.45|623.45|627.52|623.52|627.43|623.43|18
1623826460000|2021-06-16 06:54:20|627.44|623.44|627.49|623.49|627.5|623.5|627.44|623.44|18
1623826470000|2021-06-16 06:54:30|627.5|623.5|627.45|623.45|627.5|623.5|627.45|623.45|15
1623826480000|2021-06-16 06:54:40|627.49|623.49|627.51|623.51|627.53|623.53|627.47|623.47|15
1623826490000|2021-06-16 06:54:50|627.48|623.48|627.47|623.47|627.51|623.51|627.46|623.46|19
1623826500000|2021-06-16 06:55:00|627.51|623.51|627.47|623.47|627.51|623.51|627.46|623.46|20
1623826510000|2021-06-16 06:55:10|627.46|623.46|627.47|623.47|627.51|623.51|627.46|623.46|12
1623826520000|2021-06-16 06:55:20|627.48|623.48|627.49|623.49|627.49|623.49|627.46|623.46|20
1623826530000|2021-06-16 06:55:30|627.47|623.47|627.46|623.46|627.51|623.51|627.46|623.46|18
1623826540000|2021-06-16 06:55:40|627.48|623.48|627.46|623.46|627.48|623.48|627.46|623.46|12
1623826550000|2021-06-16 06:55:50|627.48|623.48|627.45|623.45|627.48|623.48|627.45|623.45|3
1623826560000|2021-06-16 06:56:00|627.5|623.5|627.46|623.46|627.51|623.51|627.46|623.46|9
1623826570000|2021-06-16 06:56:10|627.44|623.44|627.02|623.02|627.44|623.44|627.01|623.01|24
1623826580000|2021-06-16 06:56:20|627|623|627.09|623.09|627.14|623.14|626.99|622.99|22
1623826590000|2021-06-16 06:56:30|627.13|623.13|626.97|622.97|627.15|623.15|626.93|622.93|20
1623826600000|2021-06-16 06:56:40|626.96|622.96|626.96|622.96|627.03|623.03|626.95|622.95|22
1623826610000|2021-06-16 06:56:50|626.99|622.99|627.04|623.04|627.05|623.05|626.99|622.99|20
1623826620000|2021-06-16 06:57:00|627.05|623.05|627.07|623.07|627.08|623.08|627.03|623.03|18
1623826630000|2021-06-16 06:57:10|627.13|623.13|627.15|623.15|627.19|623.19|627.05|623.05|17
1623826640000|2021-06-16 06:57:20|627.17|623.17|627.16|623.16|627.18|623.18|627.12|623.12|16
1623826650000|2021-06-16 06:57:30|627.13|623.13|627.17|623.17|627.19|623.19|627.13|623.13|16
1623826660000|2021-06-16 06:57:40|627.16|623.16|627.15|623.15|627.17|623.17|627.15|623.15|17
1623826670000|2021-06-16 06:57:50|627.23|623.23|627.23|623.23|627.23|623.23|627.23|623.23|1
1623826690000|2021-06-16 06:58:10|627.27|623.27|627.27|623.27|627.27|623.27|627.27|623.27|1
1623826700000|2021-06-16 06:58:20|627.24|623.24|627.27|623.27|627.28|623.28|627.24|623.24|6
1623826710000|2021-06-16 06:58:30|627.26|623.26|627.27|623.27|627.27|623.27|627.26|623.26|6
1623826720000|2021-06-16 06:58:40|627.26|623.26|627.27|623.27|627.27|623.27|627.26|623.26|2
1623826730000|2021-06-16 06:58:50|627.26|623.26|627.26|623.26|627.26|623.26|627.26|623.26|1
1623826740000|2021-06-16 06:59:00|627.27|623.27|627.28|623.28|627.28|623.28|627.23|623.23|10
1623826750000|2021-06-16 06:59:10|627.27|623.27|627.27|623.27|627.28|623.28|627.27|623.27|7
1623826760000|2021-06-16 06:59:20|627.26|623.26|627.27|623.27|627.27|623.27|627.26|623.26|2
1623826770000|2021-06-16 06:59:30|627.28|623.28|627.28|623.28|627.28|623.28|627.23|623.23|10
1623826780000|2021-06-16 06:59:40|627.27|623.27|627.27|623.27|627.28|623.28|627.27|623.27|7
1623826790000|2021-06-16 06:59:50|627.28|623.28|627.28|623.28|627.28|623.28|627.28|623.28|1
1623826800000|2021-06-16 07:00:00|627.27|623.27|627.84|623.84|627.84|623.84|627.23|623.23|25
1623826810000|2021-06-16 07:00:10|627.83|623.83|627.86|623.86|627.89|623.89|627.78|623.78|27
1623826820000|2021-06-16 07:00:20|627.87|623.87|627.8|623.8|627.9|623.9|627.8|623.8|29
1623826830000|2021-06-16 07:00:30|627.79|623.79|627.68|623.68|627.81|623.81|627.67|623.67|23
1623826840000|2021-06-16 07:00:40|627.67|623.67|627.89|623.89|628.11|624.11|627.67|623.67|29
1623826850000|2021-06-16 07:00:50|627.87|623.87|627.64|623.64|627.87|623.87|627.63|623.63|24
1623826860000|2021-06-16 07:01:00|627.6|623.6|627.7|623.7|627.7|623.7|627.55|623.55|17
1623826870000|2021-06-16 07:01:10|627.69|623.69|627.67|623.67|627.69|623.69|627.66|623.66|10
1623826880000|2021-06-16 07:01:20|627.66|623.66|627.68|623.68|627.69|623.69|627.66|623.66|4
1623826890000|2021-06-16 07:01:30|627.67|623.67|627.65|623.65|627.68|623.68|627.63|623.63|10
1623826900000|2021-06-16 07:01:40|627.63|623.63|627.65|623.65|627.65|623.65|627.63|623.63|8
1623826910000|2021-06-16 07:01:50|627.64|623.64|627.63|623.63|627.76|623.76|627.55|623.55|27
1623826920000|2021-06-16 07:02:00|627.59|623.59|627.55|623.55|627.65|623.65|627.55|623.55|14
1623826930000|2021-06-16 07:02:10|627.54|623.54|627.64|623.64|627.65|623.65|627.53|623.53|18
1623826940000|2021-06-16 07:02:20|627.65|623.65|627.52|623.52|627.68|623.68|627.52|623.52|20
1623826950000|2021-06-16 07:02:30|627.53|623.53|627.65|623.65|627.65|623.65|627.52|623.52|14
1623826960000|2021-06-16 07:02:40|627.66|623.66|627.64|623.64|627.66|623.66|627.63|623.63|19
1623826970000|2021-06-16 07:02:50|627.63|623.63|627.64|623.64|627.65|623.65|627.52|623.52|15
1623826980000|2021-06-16 07:03:00|627.63|623.63|627.64|623.64|627.64|623.64|627.63|623.63|6
1623826990000|2021-06-16 07:03:10|627.65|623.65|627.64|623.64|627.65|623.65|627.52|623.52|10
1623827000000|2021-06-16 07:03:20|627.65|623.65|627.66|623.66|627.67|623.67|627.54|623.54|16
1623827010000|2021-06-16 07:03:30|627.67|623.67|627.65|623.65|627.67|623.67|627.65|623.65|7
1623827020000|2021-06-16 07:03:40|627.66|623.66|627.64|623.64|627.67|623.67|627.63|623.63|20
1623827030000|2021-06-16 07:03:50|627.65|623.65|627.62|623.62|627.65|623.65|627.61|623.61|15
1623827040000|2021-06-16 07:04:00|627.63|623.63|627.62|623.62|627.65|623.65|627.62|623.62|18
1623827050000|2021-06-16 07:04:10|627.65|623.65|627.84|623.84|627.84|623.84|627.52|623.52|19
1623827060000|2021-06-16 07:04:20|627.82|623.82|627.83|623.83|627.84|623.84|627.8|623.8|18
1623827070000|2021-06-16 07:04:30|627.81|623.81|627.73|623.73|627.81|623.81|627.72|623.72|15
1623827080000|2021-06-16 07:04:40|627.74|623.74|627.54|623.54|627.74|623.74|627.54|623.54|12
1623827090000|2021-06-16 07:04:50|627.53|623.53|627.64|623.64|627.66|623.66|627.53|623.53|17
1623827100000|2021-06-16 07:05:00|627.63|623.63|627.65|623.65|627.74|623.74|627.63|623.63|25
1623827110000|2021-06-16 07:05:10|627.58|623.58|627.52|623.52|627.58|623.58|627.48|623.48|15
1623827130000|2021-06-16 07:05:30|627.44|623.44|627.44|623.44|627.44|623.44|627.42|623.42|5
1623827140000|2021-06-16 07:05:40|627.43|623.43|627.36|623.36|627.43|623.43|627.36|623.36|12
1623827150000|2021-06-16 07:05:50|627.43|623.43|627.43|623.43|627.44|623.44|627.36|623.36|21
1623827160000|2021-06-16 07:06:00|627.42|623.42|627.45|623.45|627.45|623.45|627.42|623.42|13
1623827170000|2021-06-16 07:06:10|627.46|623.46|627.46|623.46|627.48|623.48|627.44|623.44|14
1623827180000|2021-06-16 07:06:20|627.44|623.44|627.45|623.45|627.47|623.47|627.44|623.44|20
1623827190000|2021-06-16 07:06:30|627.46|623.46|627.46|623.46|627.5|623.5|627.46|623.46|20
1623827200000|2021-06-16 07:06:40|627.47|623.47|627.5|623.5|627.52|623.52|627.46|623.46|23
1623827210000|2021-06-16 07:06:50|627.51|623.51|627.53|623.53|627.53|623.53|627.48|623.48|12
1623827220000|2021-06-16 07:07:00|627.51|623.51|627.38|623.38|627.51|623.51|627.37|623.37|13
1623827230000|2021-06-16 07:07:10|627.33|623.33|627.38|623.38|627.38|623.38|627.33|623.33|15
1623827240000|2021-06-16 07:07:20|627.37|623.37|627.39|623.39|627.39|623.39|627.36|623.36|9
1623827250000|2021-06-16 07:07:30|627.37|623.37|627.39|623.39|627.39|623.39|627.37|623.37|6
1623827260000|2021-06-16 07:07:40|627.38|623.38|627.39|623.39|627.39|623.39|627.38|623.38|6
1623827270000|2021-06-16 07:07:50|627.38|623.38|627.39|623.39|627.39|623.39|627.38|623.38|8
1623827280000|2021-06-16 07:08:00|627.38|623.38|627.4|623.4|627.41|623.41|627.38|623.38|7
1623827290000|2021-06-16 07:08:10|627.41|623.41|627.41|623.41|627.41|623.41|627.39|623.39|20
1623827300000|2021-06-16 07:08:20|627.4|623.4|627.39|623.39|627.41|623.41|627.39|623.39|10
1623827310000|2021-06-16 07:08:30|627.4|623.4|627.39|623.39|627.4|623.4|627.38|623.38|15
1623827320000|2021-06-16 07:08:40|627.38|623.38|627.39|623.39|627.4|623.4|627.38|623.38|15
1623827330000|2021-06-16 07:08:50|627.38|623.38|627.4|623.4|627.42|623.42|627.38|623.38|13
1623827340000|2021-06-16 07:09:00|627.42|623.42|627.36|623.36|627.42|623.42|627.35|623.35|9
1623827350000|2021-06-16 07:09:10|627.37|623.37|627.37|623.37|627.37|623.37|627.35|623.35|12
1623827360000|2021-06-16 07:09:20|627.36|623.36|627.36|623.36|627.37|623.37|627.34|623.34|16
1623827370000|2021-06-16 07:09:30|627.35|623.35|627.32|623.32|627.35|623.35|627.32|623.32|10
1623827380000|2021-06-16 07:09:40|627.35|623.35|627.34|623.34|627.35|623.35|627.32|623.32|12
1623827390000|2021-06-16 07:09:50|627.33|623.33|627.3|623.3|627.33|623.33|627.29|623.29|16
1623827400000|2021-06-16 07:10:00|627.31|623.31|627.33|623.33|627.33|623.33|627.21|623.21|19
1623827410000|2021-06-16 07:10:10|627.32|623.32|627.34|623.34|627.35|623.35|627.32|623.32|6
1623827420000|2021-06-16 07:10:20|627.32|623.32|627.35|623.35|627.35|623.35|627.32|623.32|6
1623827430000|2021-06-16 07:10:30|627.33|623.33|627.33|623.33|627.34|623.34|627.31|623.31|6
1623827440000|2021-06-16 07:10:40|627.32|623.32|627.35|623.35|627.4|623.4|627.32|623.32|15
1623827450000|2021-06-16 07:10:50|627.29|623.29|627.35|623.35|627.39|623.39|627.27|623.27|17
1623827460000|2021-06-16 07:11:00|627.36|623.36|627.42|623.42|627.42|623.42|627.35|623.35|12
1623827470000|2021-06-16 07:11:10|627.4|623.4|627.37|623.37|627.4|623.4|627.36|623.36|5
1623827480000|2021-06-16 07:11:20|627.38|623.38|627.41|623.41|627.41|623.41|627.38|623.38|16
1623827490000|2021-06-16 07:11:30|627.4|623.4|627.4|623.4|627.41|623.41|627.39|623.39|10
1623827500000|2021-06-16 07:11:40|627.41|623.41|627.39|623.39|627.42|623.42|627.39|623.39|13
1623827510000|2021-06-16 07:11:50|627.42|623.42|627.43|623.43|627.43|623.43|627.39|623.39|20
1623827520000|2021-06-16 07:12:00|627.41|623.41|627.41|623.41|627.44|623.44|627.4|623.4|16
1623827530000|2021-06-16 07:12:10|627.42|623.42|627.42|623.42|627.42|623.42|627.42|623.42|1
1623827550000|2021-06-16 07:12:30|627.41|623.41|627.41|623.41|627.42|623.42|627.41|623.41|3
1623827560000|2021-06-16 07:12:40|627.42|623.42|627.42|623.42|627.42|623.42|627.42|623.42|1
1623827570000|2021-06-16 07:12:50|627.41|623.41|627.42|623.42|627.44|623.44|627.41|623.41|4
1623827580000|2021-06-16 07:13:00|627.47|623.47|627.61|623.61|627.68|623.68|627.47|623.47|21
1623827590000|2021-06-16 07:13:10|627.62|623.62|627.6|623.6|627.74|623.74|627.58|623.58|26
1623827600000|2021-06-16 07:13:20|627.59|623.59|627.78|623.78|627.78|623.78|627.59|623.59|24
1623827610000|2021-06-16 07:13:30|627.77|623.77|627.58|623.58|627.77|623.77|627.57|623.57|15
1623827620000|2021-06-16 07:13:40|627.59|623.59|627.59|623.59|627.59|623.59|627.56|623.56|11
1623827630000|2021-06-16 07:13:50|627.6|623.6|627.57|623.57|627.6|623.6|627.57|623.57|12
1623827640000|2021-06-16 07:14:00|627.58|623.58|627.36|623.36|627.58|623.58|627.35|623.35|20
1623827650000|2021-06-16 07:14:10|627.35|623.35|627.33|623.33|627.35|623.35|627.33|623.33|3
1623827660000|2021-06-16 07:14:20|627.26|623.26|627.26|623.26|627.26|623.26|627.26|623.26|1
1623827670000|2021-06-16 07:14:30|627.16|623.16|627.16|623.16|627.16|623.16|627.16|623.16|1
1623827680000|2021-06-16 07:14:40|627.14|623.14|627.15|623.15|627.15|623.15|627.14|623.14|4
1623827700000|2021-06-16 07:15:00|627.17|623.17|627.22|623.22|627.22|623.22|627.17|623.17|5
1623827710000|2021-06-16 07:15:10|627.21|623.21|627.18|623.18|627.21|623.21|627.18|623.18|7
1623827720000|2021-06-16 07:15:20|627.19|623.19|627.18|623.18|627.19|623.19|627.17|623.17|10
1623827730000|2021-06-16 07:15:30|627.17|623.17|627.16|623.16|627.18|623.18|627.16|623.16|3
1623827740000|2021-06-16 07:15:40|627.15|623.15|627.07|623.07|627.15|623.15|627.07|623.07|4
1623827750000|2021-06-16 07:15:50|627.1|623.1|626.69|622.69|627.1|623.1|626.54|622.54|24
1623827760000|2021-06-16 07:16:00|626.67|622.67|625.47|621.47|626.69|622.69|625.47|621.47|36
1623827770000|2021-06-16 07:16:10|625.46|621.46|625.46|621.46|625.47|621.47|625.35|621.35|27
1623827780000|2021-06-16 07:16:20|625.47|621.47|625.47|621.47|625.54|621.54|625.44|621.44|22
1623827790000|2021-06-16 07:16:30|625.49|621.49|625.44|621.44|625.5|621.5|625.42|621.42|25
1623827800000|2021-06-16 07:16:40|625.45|621.45|625.49|621.49|625.49|621.49|625.43|621.43|23
1623827810000|2021-06-16 07:16:50|625.5|621.5|625.73|621.73|625.77|621.77|625.48|621.48|23
1623827820000|2021-06-16 07:17:00|625.76|621.76|625.83|621.83|625.84|621.84|625.48|621.48|23
1623827830000|2021-06-16 07:17:10|625.84|621.84|625.85|621.85|625.88|621.88|625.82|621.82|22
1623827840000|2021-06-16 07:17:20|625.81|621.81|625.8|621.8|625.82|621.82|625.78|621.78|12
1623827850000|2021-06-16 07:17:30|625.79|621.79|625.81|621.81|625.83|621.83|625.77|621.77|15
1623827860000|2021-06-16 07:17:40|625.79|621.79|625.8|621.8|625.8|621.8|625.79|621.79|6
1623827870000|2021-06-16 07:17:50|625.82|621.82|625.82|621.82|625.83|621.83|625.79|621.79|9
1623827880000|2021-06-16 07:18:00|625.83|621.83|626.21|622.21|626.22|622.22|625.82|621.82|26
1623827890000|2021-06-16 07:18:10|626.23|622.23|626.19|622.19|626.29|622.29|626.15|622.15|18
1623827900000|2021-06-16 07:18:20|626.18|622.18|626.22|622.22|626.27|622.27|626.15|622.15|15
1623827910000|2021-06-16 07:18:30|626.23|622.23|626.24|622.24|626.24|622.24|626.2|622.2|6
1623827930000|2021-06-16 07:18:50|626.22|622.22|626.24|622.24|626.24|622.24|626.22|622.22|2
1623827940000|2021-06-16 07:19:00|626.25|622.25|626.3|622.3|626.3|622.3|626.24|622.24|11
1623827950000|2021-06-16 07:19:10|626.25|622.25|626.25|622.25|626.3|622.3|626.25|622.25|8
1623827980000|2021-06-16 07:19:40|626.21|622.21|626.22|622.22|626.23|622.23|626.21|622.21|7
1623827990000|2021-06-16 07:19:50|626.23|622.23|626.28|622.28|626.28|622.28|626.22|622.22|14
1623828000000|2021-06-16 07:20:00|626.27|622.27|626.33|622.33|626.57|622.57|626.25|622.25|20
1623828010000|2021-06-16 07:20:10|626.37|622.37|626.55|622.55|626.56|622.56|626.33|622.33|12
1623828020000|2021-06-16 07:20:20|626.54|622.54|626.48|622.48|626.54|622.54|626.48|622.48|6
1623828030000|2021-06-16 07:20:30|626.49|622.49|626.49|622.49|626.51|622.51|626.48|622.48|10
1623828040000|2021-06-16 07:20:40|626.48|622.48|626.43|622.43|626.48|622.48|626.43|622.43|5
1623828050000|2021-06-16 07:20:50|626.44|622.44|626.45|622.45|626.46|622.46|626.44|622.44|6
1623828060000|2021-06-16 07:21:00|626.44|622.44|626.46|622.46|626.48|622.48|626.44|622.44|12
1623828070000|2021-06-16 07:21:10|626.48|622.48|626.47|622.47|626.48|622.48|626.47|622.47|2
1623828080000|2021-06-16 07:21:20|626.46|622.46|626.45|622.45|626.46|622.46|626.45|622.45|6
1623828090000|2021-06-16 07:21:30|626.46|622.46|626.34|622.34|626.46|622.46|626.34|622.34|10
1623828100000|2021-06-16 07:21:40|626.31|622.31|626.13|622.13|626.31|622.31|626.13|622.13|4
1623828110000|2021-06-16 07:21:50|626.12|622.12|626.11|622.11|626.14|622.14|626.09|622.09|19
1623828120000|2021-06-16 07:22:00|626.13|622.13|626|622|626.13|622.13|625.94|621.94|17
1623828130000|2021-06-16 07:22:10|625.99|621.99|625.93|621.93|626.01|622.01|625.93|621.93|9
1623828140000|2021-06-16 07:22:20|625.94|621.94|625.89|621.89|625.97|621.97|625.88|621.88|12
1623828150000|2021-06-16 07:22:30|625.9|621.9|625.97|621.97|625.98|621.98|625.89|621.89|15
1623828160000|2021-06-16 07:22:40|625.98|621.98|626.02|622.02|626.02|622.02|625.96|621.96|13
1623828170000|2021-06-16 07:22:50|625.99|621.99|626.01|622.01|626.01|622.01|625.99|621.99|8
1623828180000|2021-06-16 07:23:00|626.07|622.07|626.17|622.17|626.2|622.2|626|622|17
1623828190000|2021-06-16 07:23:10|626.16|622.16|626.2|622.2|626.2|622.2|626.14|622.14|15
1623828200000|2021-06-16 07:23:20|626.22|622.22|626.15|622.15|626.23|622.23|626.02|622.02|11
1623828210000|2021-06-16 07:23:30|626.03|622.03|626.14|622.14|626.14|622.14|626.02|622.02|4
1623828240000|2021-06-16 07:24:00|626.18|622.18|626.29|622.29|626.29|622.29|626|622|12
1623828250000|2021-06-16 07:24:10|626.3|622.3|626.37|622.37|626.38|622.38|626.3|622.3|4
1623828260000|2021-06-16 07:24:20|626.38|622.38|626.48|622.48|626.48|622.48|626.38|622.38|14
1623828270000|2021-06-16 07:24:30|626.39|622.39|626.45|622.45|626.54|622.54|626.36|622.36|14
1623828280000|2021-06-16 07:24:40|626.46|622.46|626.45|622.45|626.5|622.5|626.37|622.37|15
1623828290000|2021-06-16 07:24:50|626.44|622.44|626.48|622.48|626.5|622.5|626.41|622.41|26
1623828300000|2021-06-16 07:25:00|626.41|622.41|626.46|622.46|626.5|622.5|626.41|622.41|14
1623828310000|2021-06-16 07:25:10|626.47|622.47|626.41|622.41|626.47|622.47|626.4|622.4|21
1623828320000|2021-06-16 07:25:20|626.45|622.45|626.26|622.26|626.47|622.47|626.26|622.26|13
1623828340000|2021-06-16 07:25:40|626.25|622.25|626.15|622.15|626.26|622.26|626.15|622.15|6
1623828350000|2021-06-16 07:25:50|626.16|622.16|626.16|622.16|626.17|622.17|626.15|622.15|7
1623828370000|2021-06-16 07:26:10|626.17|622.17|626.15|622.15|626.17|622.17|626.15|622.15|4
1623828380000|2021-06-16 07:26:20|626.16|622.16|626.12|622.12|626.16|622.16|626.12|622.12|3
1623828390000|2021-06-16 07:26:30|626.15|622.15|626|622|626.15|622.15|626|622|9
1623828400000|2021-06-16 07:26:40|626.01|622.01|626.04|622.04|626.07|622.07|626|622|13
1623828410000|2021-06-16 07:26:50|626.03|622.03|626.03|622.03|626.04|622.04|626.02|622.02|9
1623828420000|2021-06-16 07:27:00|626.02|622.02|626.08|622.08|626.08|622.08|626.02|622.02|6
1623828430000|2021-06-16 07:27:10|626.09|622.09|626.1|622.1|626.12|622.12|626.08|622.08|7
1623828440000|2021-06-16 07:27:20|626.11|622.11|626.09|622.09|626.11|622.11|626.09|622.09|5
1623828450000|2021-06-16 07:27:30|626.1|622.1|626.26|622.26|626.26|622.26|626.1|622.1|2
1623828460000|2021-06-16 07:27:40|626.27|622.27|626.28|622.28|626.28|622.28|626.27|622.27|2
1623828470000|2021-06-16 07:27:50|626.26|622.26|626.26|622.26|626.26|622.26|626.26|622.26|1
1623828480000|2021-06-16 07:28:00|626.21|622.21|626.19|622.19|626.21|622.21|626.19|622.19|4
1623828490000|2021-06-16 07:28:10|626.2|622.2|626.19|622.19|626.21|622.21|626.19|622.19|9
1623828500000|2021-06-16 07:28:20|626.2|622.2|626.19|622.19|626.2|622.2|626.19|622.19|4
1623828510000|2021-06-16 07:28:30|626.2|622.2|626.16|622.16|626.2|622.2|626.16|622.16|5
1623828520000|2021-06-16 07:28:40|626.13|622.13|626.16|622.16|626.17|622.17|626.13|622.13|4
1623828530000|2021-06-16 07:28:50|626.15|622.15|626.15|622.15|626.15|622.15|626.15|622.15|1
1623828550000|2021-06-16 07:29:10|626.16|622.16|626.16|622.16|626.16|622.16|626.15|622.15|3
1623828560000|2021-06-16 07:29:20|626.15|622.15|626.15|622.15|626.15|622.15|626.15|622.15|1
1623828600000|2021-06-16 07:30:00|626.1|622.1|626.07|622.07|626.1|622.1|626.07|622.07|3
1623828630000|2021-06-16 07:30:30|626.04|622.04|626.04|622.04|626.04|622.04|626.04|622.04|1
1623828640000|2021-06-16 07:30:40|626.03|622.03|626.03|622.03|626.03|622.03|626.03|622.03|1
1623828650000|2021-06-16 07:30:50|625.91|621.91|625.84|621.84|625.91|621.91|625.84|621.84|6
1623828660000|2021-06-16 07:31:00|625.8|621.8|625.8|621.8|625.81|621.81|625.74|621.74|16
1623828670000|2021-06-16 07:31:10|625.79|621.79|625.81|621.81|625.81|621.81|625.77|621.77|15
1623828680000|2021-06-16 07:31:20|625.77|621.77|625.74|621.74|625.8|621.8|625.74|621.74|10
1623828690000|2021-06-16 07:31:30|625.75|621.75|625.74|621.74|625.75|621.75|625.73|621.73|3
1623828700000|2021-06-16 07:31:40|625.73|621.73|625.74|621.74|625.74|621.74|625.73|621.73|2
1623828710000|2021-06-16 07:31:50|625.75|621.75|625.61|621.61|625.77|621.77|625.61|621.61|4
1623828720000|2021-06-16 07:32:00|625.63|621.63|625.63|621.63|625.63|621.63|625.63|621.63|1
1623828730000|2021-06-16 07:32:10|625.6|621.6|625.6|621.6|625.6|621.6|625.6|621.6|1
1623828740000|2021-06-16 07:32:20|625.59|621.59|625.55|621.55|625.61|621.61|625.52|621.52|7
1623828750000|2021-06-16 07:32:30|625.66|621.66|625.65|621.65|625.66|621.66|625.65|621.65|2
1623828770000|2021-06-16 07:32:50|625.45|621.45|625.44|621.44|625.53|621.53|625.35|621.35|27
1623828780000|2021-06-16 07:33:00|625.46|621.46|625.43|621.43|625.46|621.46|625.4|621.4|20
1623828790000|2021-06-16 07:33:10|625.44|621.44|625.43|621.43|625.44|621.44|625.42|621.42|18
1623828800000|2021-06-16 07:33:20|625.44|621.44|625.42|621.42|625.45|621.45|625.42|621.42|17
1623828810000|2021-06-16 07:33:30|625.43|621.43|625.42|621.42|625.43|621.43|625.42|621.42|4
1623828820000|2021-06-16 07:33:40|625.35|621.35|625.15|621.15|625.35|621.35|625.08|621.08|18
1623828830000|2021-06-16 07:33:50|625.14|621.14|625.18|621.18|625.24|621.24|625.13|621.13|13
1623828840000|2021-06-16 07:34:00|625.19|621.19|625.09|621.09|625.19|621.19|625.02|621.02|18
1623828850000|2021-06-16 07:34:10|625.07|621.07|625.41|621.41|625.44|621.44|625.07|621.07|24
1623828860000|2021-06-16 07:34:20|625.38|621.38|625.08|621.08|625.41|621.41|625.08|621.08|19
1623828870000|2021-06-16 07:34:30|625.07|621.07|625|621|625.08|621.08|625|621|14
1623828880000|2021-06-16 07:34:40|625.01|621.01|625|621|625.01|621.01|625|621|12
1623828890000|2021-06-16 07:34:50|625.01|621.01|624.98|620.98|625.01|621.01|624.97|620.97|17
1623828900000|2021-06-16 07:35:00|625.01|621.01|624.97|620.97|625.01|621.01|624.97|620.97|13
1623828910000|2021-06-16 07:35:10|625.01|621.01|624.99|620.99|625.01|621.01|624.97|620.97|12
1623828920000|2021-06-16 07:35:20|624.98|620.98|624.94|620.94|624.98|620.98|624.89|620.89|14
1623828930000|2021-06-16 07:35:30|624.95|620.95|625.24|621.24|625.3|621.3|624.92|620.92|26
1623828940000|2021-06-16 07:35:40|625.2|621.2|625.21|621.21|625.27|621.27|625.18|621.18|19
1623828950000|2021-06-16 07:35:50|625.17|621.17|625.2|621.2|625.2|621.2|625.17|621.17|18
1623828960000|2021-06-16 07:36:00|625.19|621.19|625.33|621.33|625.33|621.33|625.17|621.17|21
1623828970000|2021-06-16 07:36:10|625.32|621.32|625.4|621.4|625.44|621.44|625.3|621.3|18
1623828980000|2021-06-16 07:36:20|625.41|621.41|625.37|621.37|625.42|621.42|625.37|621.37|17
1623828990000|2021-06-16 07:36:30|625.4|621.4|625.37|621.37|625.4|621.4|625.31|621.31|23
1623829000000|2021-06-16 07:36:40|625.43|621.43|625.43|621.43|625.43|621.43|625.33|621.33|19
1623829010000|2021-06-16 07:36:50|625.37|621.37|625.38|621.38|625.43|621.43|625.32|621.32|17
1623829020000|2021-06-16 07:37:00|625.37|621.37|625.38|621.38|625.43|621.43|625.36|621.36|11
1623829030000|2021-06-16 07:37:10|625.39|621.39|625.37|621.37|625.48|621.48|625.36|621.36|16
1623829040000|2021-06-16 07:37:20|625.45|621.45|625.37|621.37|625.47|621.47|625.37|621.37|10
1623829050000|2021-06-16 07:37:30|625.38|621.38|625.38|621.38|625.46|621.46|625.37|621.37|14
1623829060000|2021-06-16 07:37:40|625.37|621.37|625.37|621.37|625.37|621.37|625.37|621.37|1
1623829070000|2021-06-16 07:37:50|625.5|621.5|625.49|621.49|625.51|621.51|625.4|621.4|19
1623829080000|2021-06-16 07:38:00|625.5|621.5|625.49|621.49|625.5|621.5|625.49|621.49|4
1623829090000|2021-06-16 07:38:10|625.48|621.48|625.46|621.46|625.5|621.5|625.46|621.46|5
1623829110000|2021-06-16 07:38:30|625.47|621.47|625.46|621.46|625.53|621.53|625.46|621.46|15
1623829120000|2021-06-16 07:38:40|625.47|621.47|625.45|621.45|625.47|621.47|625.36|621.36|8
1623829130000|2021-06-16 07:38:50|625.42|621.42|625.42|621.42|625.42|621.42|625.42|621.42|1
1623829150000|2021-06-16 07:39:10|625.36|621.36|625.47|621.47|625.47|621.47|625.36|621.36|6
1623829160000|2021-06-16 07:39:20|625.52|621.52|625.43|621.43|625.52|621.52|625.34|621.34|21
1623829170000|2021-06-16 07:39:30|625.41|621.41|625.41|621.41|625.44|621.44|625.41|621.41|10
1623829180000|2021-06-16 07:39:40|625.42|621.42|625.42|621.42|625.44|621.44|625.4|621.4|10
1623829190000|2021-06-16 07:39:50|625.43|621.43|625.41|621.41|625.43|621.43|625.4|621.4|11
1623829200000|2021-06-16 07:40:00|625.42|621.42|625.39|621.39|625.43|621.43|625.39|621.39|19
1623829210000|2021-06-16 07:40:10|625.37|621.37|625.39|621.39|625.39|621.39|625.37|621.37|4
1623829220000|2021-06-16 07:40:20|625.4|621.4|625.39|621.39|625.43|621.43|625.39|621.39|8
1623829230000|2021-06-16 07:40:30|625.4|621.4|625.4|621.4|625.41|621.41|625.38|621.38|15
1623829240000|2021-06-16 07:40:40|625.39|621.39|625.37|621.37|625.4|621.4|625.35|621.35|8
1623829250000|2021-06-16 07:40:50|625.35|621.35|625.31|621.31|625.37|621.37|625.27|621.27|16
1623829260000|2021-06-16 07:41:00|625.29|621.29|625.37|621.37|625.37|621.37|625.29|621.29|17
1623829270000|2021-06-16 07:41:10|625.39|621.39|625.36|621.36|625.39|621.39|625.34|621.34|18
1623829280000|2021-06-16 07:41:20|625.35|621.35|625.37|621.37|625.37|621.37|625.33|621.33|22
1623829290000|2021-06-16 07:41:30|625.36|621.36|625.39|621.39|625.4|621.4|625.36|621.36|15
1623829300000|2021-06-16 07:41:40|625.38|621.38|625.4|621.4|625.4|621.4|625.38|621.38|5
1623829310000|2021-06-16 07:41:50|625.39|621.39|625.39|621.39|625.4|621.4|625.38|621.38|11
1623829320000|2021-06-16 07:42:00|625.38|621.38|625.4|621.4|625.4|621.4|625.38|621.38|11
1623829330000|2021-06-16 07:42:10|625.39|621.39|625.4|621.4|625.5|621.5|625.34|621.34|21
1623829340000|2021-06-16 07:42:20|625.46|621.46|625.43|621.43|625.48|621.48|625.4|621.4|13
1623829350000|2021-06-16 07:42:30|625.49|621.49|625.4|621.4|625.49|621.49|625.39|621.39|11
1623829360000|2021-06-16 07:42:40|625.41|621.41|625.4|621.4|625.45|621.45|625.39|621.39|21
1623829370000|2021-06-16 07:42:50|625.44|621.44|625.4|621.4|625.44|621.44|625.39|621.39|13
1623829380000|2021-06-16 07:43:00|625.41|621.41|625.62|621.62|625.62|621.62|625.4|621.4|28
1623829390000|2021-06-16 07:43:10|625.6|621.6|625.59|621.59|625.6|621.6|625.55|621.55|16
1623829400000|2021-06-16 07:43:20|625.56|621.56|625.45|621.45|625.59|621.59|625.43|621.43|29
1623829410000|2021-06-16 07:43:30|625.44|621.44|625.41|621.41|625.46|621.46|625.4|621.4|16
1623829420000|2021-06-16 07:43:40|625.4|621.4|625.45|621.45|625.46|621.46|625.4|621.4|21
1623829430000|2021-06-16 07:43:50|625.46|621.46|625.59|621.59|625.59|621.59|625.4|621.4|21
1623829440000|2021-06-16 07:44:00|625.57|621.57|625.44|621.44|625.58|621.58|625.4|621.4|16
1623829450000|2021-06-16 07:44:10|625.43|621.43|625.41|621.41|625.43|621.43|625.41|621.41|16
1623829460000|2021-06-16 07:44:20|625.42|621.42|625.42|621.42|625.42|621.42|625.41|621.41|13
1623829470000|2021-06-16 07:44:30|625.41|621.41|625.42|621.42|625.43|621.43|625.41|621.41|14
1623829480000|2021-06-16 07:44:40|625.41|621.41|625.43|621.43|625.43|621.43|625.41|621.41|14
1623829490000|2021-06-16 07:44:50|625.44|621.44|625.46|621.46|625.47|621.47|625.41|621.41|12
1623829500000|2021-06-16 07:45:00|625.47|621.47|625.49|621.49|625.52|621.52|625.45|621.45|26
1623829510000|2021-06-16 07:45:10|625.53|621.53|625.57|621.57|625.57|621.57|625.47|621.47|12
1623829520000|2021-06-16 07:45:20|625.59|621.59|625.61|621.61|625.64|621.64|625.57|621.57|12
1623829530000|2021-06-16 07:45:30|625.6|621.6|625.56|621.56|625.6|621.6|625.56|621.56|13
1623829540000|2021-06-16 07:45:40|625.57|621.57|625.98|621.98|626|622|625.57|621.57|18
1623829550000|2021-06-16 07:45:50|626.03|622.03|626.14|622.14|626.16|622.16|626.03|622.03|12
1623829560000|2021-06-16 07:46:00|626.13|622.13|626.37|622.37|626.37|622.37|626.07|622.07|20
1623829570000|2021-06-16 07:46:10|626.34|622.34|626.37|622.37|626.4|622.4|626.3|622.3|19
1623829580000|2021-06-16 07:46:20|626.36|622.36|626.42|622.42|626.42|622.42|626.3|622.3|15
1623829590000|2021-06-16 07:46:30|626.41|622.41|626.44|622.44|626.45|622.45|626.17|622.17|14
1623829600000|2021-06-16 07:46:40|626.45|622.45|626.68|622.68|626.68|622.68|626.37|622.37|21
1623829610000|2021-06-16 07:46:50|626.67|622.67|626.63|622.63|626.68|622.68|626.6|622.6|20
1623829620000|2021-06-16 07:47:00|626.62|622.62|626.63|622.63|626.65|622.65|626.6|622.6|21
1623829630000|2021-06-16 07:47:10|626.64|622.64|626.6|622.6|626.65|622.65|626.59|622.59|20
1623829640000|2021-06-16 07:47:20|626.61|622.61|626.57|622.57|626.62|622.62|626.57|622.57|17
1623829650000|2021-06-16 07:47:30|626.6|622.6|626.6|622.6|626.62|622.62|626.58|622.58|12
1623829660000|2021-06-16 07:47:40|626.58|622.58|626.51|622.51|626.61|622.61|626.5|622.5|20
1623829670000|2021-06-16 07:47:50|626.49|622.49|626.48|622.48|626.5|622.5|626.48|622.48|9
1623829680000|2021-06-16 07:48:00|626.47|622.47|626.48|622.48|626.48|622.48|626.47|622.47|4
1623829690000|2021-06-16 07:48:10|626.47|622.47|626.48|622.48|626.49|622.49|626.45|622.45|10
1623829700000|2021-06-16 07:48:20|626.44|622.44|626.42|622.42|626.44|622.44|626.42|622.42|6
1623829710000|2021-06-16 07:48:30|626.41|622.41|626.42|622.42|626.42|622.42|626.4|622.4|3
1623829720000|2021-06-16 07:48:40|626.41|622.41|626.36|622.36|626.41|622.41|626.36|622.36|6
1623829730000|2021-06-16 07:48:50|626.4|622.4|626.38|622.38|626.4|622.4|626.37|622.37|4
1623829740000|2021-06-16 07:49:00|626.39|622.39|626.46|622.46|626.46|622.46|626.39|622.39|8
1623829750000|2021-06-16 07:49:10|626.45|622.45|626.45|622.45|626.46|622.46|626.43|622.43|8
1623829760000|2021-06-16 07:49:20|626.44|622.44|626.44|622.44|626.44|622.44|626.42|622.42|8
1623829770000|2021-06-16 07:49:30|626.48|622.48|626.45|622.45|626.48|622.48|626.44|622.44|5
1623829790000|2021-06-16 07:49:50|626.44|622.44|626.43|622.43|626.44|622.44|626.42|622.42|6
1623829800000|2021-06-16 07:50:00|626.44|622.44|626.47|622.47|626.47|622.47|626.43|622.43|5
1623829810000|2021-06-16 07:50:10|626.46|622.46|626.45|622.45|626.46|622.46|626.45|622.45|2
1623829830000|2021-06-16 07:50:30|626.47|622.47|626.47|622.47|626.47|622.47|626.45|622.45|3
1623829840000|2021-06-16 07:50:40|626.46|622.46|626.47|622.47|626.47|622.47|626.46|622.46|2
1623829850000|2021-06-16 07:50:50|626.43|622.43|626.41|622.41|626.43|622.43|626.4|622.4|7
1623829860000|2021-06-16 07:51:00|626.4|622.4|626.45|622.45|626.45|622.45|626.4|622.4|9
1623829880000|2021-06-16 07:51:20|626.52|622.52|626.52|622.52|626.52|622.52|626.52|622.52|1
1623829890000|2021-06-16 07:51:30|626.51|622.51|626.51|622.51|626.51|622.51|626.51|622.51|1
1623829900000|2021-06-16 07:51:40|626.52|622.52|626.53|622.53|626.56|622.56|626.52|622.52|5
1623829910000|2021-06-16 07:51:50|626.51|622.51|626.38|622.38|626.51|622.51|626.38|622.38|6
1623829920000|2021-06-16 07:52:00|626.39|622.39|626.4|622.4|626.4|622.4|626.38|622.38|4
1623829930000|2021-06-16 07:52:10|626.39|622.39|626.46|622.46|626.48|622.48|626.39|622.39|6
1623829940000|2021-06-16 07:52:20|626.45|622.45|626.45|622.45|626.45|622.45|626.45|622.45|1
1623829950000|2021-06-16 07:52:30|626.46|622.46|626.46|622.46|626.46|622.46|626.45|622.45|5
1623829960000|2021-06-16 07:52:40|626.45|622.45|626.45|622.45|626.45|622.45|626.45|622.45|1
1623829970000|2021-06-16 07:52:50|626.46|622.46|626.45|622.45|626.46|622.46|626.45|622.45|4
1623829980000|2021-06-16 07:53:00|626.46|622.46|626.46|622.46|626.46|622.46|626.45|622.45|15
1623829990000|2021-06-16 07:53:10|626.45|622.45|626.46|622.46|626.46|622.46|626.45|622.45|2
1623830020000|2021-06-16 07:53:40|626.44|622.44|626.44|622.44|626.44|622.44|626.43|622.43|9
1623830030000|2021-06-16 07:53:50|626.43|622.43|626.44|622.44|626.44|622.44|626.43|622.43|2
1623830040000|2021-06-16 07:54:00|626.43|622.43|626.43|622.43|626.44|622.44|626.43|622.43|3
1623830050000|2021-06-16 07:54:10|626.44|622.44|626.43|622.43|626.44|622.44|626.43|622.43|8
1623830060000|2021-06-16 07:54:20|626.44|622.44|626.43|622.43|626.44|622.44|626.43|622.43|2
1623830070000|2021-06-16 07:54:30|626.44|622.44|626.43|622.43|626.44|622.44|626.43|622.43|2
1623830100000|2021-06-16 07:55:00|626.34|622.34|625.88|621.88|626.34|622.34|625.86|621.86|29
1623830110000|2021-06-16 07:55:10|625.89|621.89|625.96|621.96|626|622|625.87|621.87|23
1623830120000|2021-06-16 07:55:20|625.94|621.94|625.97|621.97|626.06|622.06|625.94|621.94|14
1623830130000|2021-06-16 07:55:30|625.89|621.89|625.88|621.88|625.89|621.89|625.85|621.85|15
1623830140000|2021-06-16 07:55:40|625.9|621.9|625.86|621.86|625.95|621.95|625.83|621.83|16
1623830150000|2021-06-16 07:55:50|625.87|621.87|625.89|621.89|625.93|621.93|625.86|621.86|22
1623830160000|2021-06-16 07:56:00|625.87|621.87|625.91|621.91|625.92|621.92|625.84|621.84|18
1623830170000|2021-06-16 07:56:10|625.89|621.89|625.83|621.83|625.89|621.89|625.83|621.83|10
1623830180000|2021-06-16 07:56:20|625.84|621.84|625.86|621.86|625.86|621.86|625.84|621.84|2
1623830190000|2021-06-16 07:56:30|625.84|621.84|625.97|621.97|625.99|621.99|625.83|621.83|29
1623830200000|2021-06-16 07:56:40|625.96|621.96|625.95|621.95|625.97|621.97|625.91|621.91|15
1623830210000|2021-06-16 07:56:50|625.91|621.91|625.74|621.74|625.91|621.91|625.74|621.74|19
1623830220000|2021-06-16 07:57:00|625.75|621.75|624.93|620.93|625.76|621.76|624.88|620.88|24
1623830230000|2021-06-16 07:57:10|624.91|620.91|624.3|620.3|624.91|620.91|624.3|620.3|24
1623830240000|2021-06-16 07:57:20|624.34|620.34|624.32|620.32|624.38|620.38|624.31|620.31|27
1623830250000|2021-06-16 07:57:30|624.33|620.33|624.19|620.19|624.43|620.43|624.19|620.19|23
1623830260000|2021-06-16 07:57:40|624.16|620.16|624.11|620.11|624.16|620.16|624.11|620.11|11
1623830270000|2021-06-16 07:57:50|624.13|620.13|624.3|620.3|624.36|620.36|624.13|620.13|22
1623830280000|2021-06-16 07:58:00|624.31|620.31|624.55|620.55|624.58|620.58|624.28|620.28|17
1623830290000|2021-06-16 07:58:10|624.56|620.56|624.56|620.56|624.56|620.56|624.52|620.52|18
1623830300000|2021-06-16 07:58:20|624.55|620.55|624.53|620.53|624.56|620.56|624.51|620.51|19
1623830310000|2021-06-16 07:58:30|624.55|620.55|624.56|620.56|624.56|620.56|624.52|620.52|11
1623830320000|2021-06-16 07:58:40|624.55|620.55|624.56|620.56|624.57|620.57|624.55|620.55|14
1623830330000|2021-06-16 07:58:50|624.57|620.57|624.55|620.55|624.57|620.57|624.54|620.54|7
1623830340000|2021-06-16 07:59:00|624.56|620.56|624.72|620.72|624.72|620.72|624.53|620.53|19
1623830350000|2021-06-16 07:59:10|624.7|620.7|624.44|620.44|624.7|620.7|624.43|620.43|10
1623830360000|2021-06-16 07:59:20|624.42|620.42|624.3|620.3|624.42|620.42|624.29|620.29|3
1623830370000|2021-06-16 07:59:30|624.31|620.31|624.33|620.33|624.33|620.33|624.31|620.31|5
1623830380000|2021-06-16 07:59:40|624.32|620.32|624.3|620.3|624.32|620.32|624.29|620.29|8
1623830390000|2021-06-16 07:59:50|624.31|620.31|624.3|620.3|624.31|620.31|624.29|620.29|8
1623830400000|2021-06-16 08:00:00|624.33|620.33|624.34|620.34|624.34|620.34|624.33|620.33|6
1623830410000|2021-06-16 08:00:10|624.33|620.33|624.44|620.44|624.44|620.44|624.33|620.33|7
1623830430000|2021-06-16 08:00:30|624.43|620.43|624.43|620.43|624.44|620.44|624.43|620.43|3
1623830440000|2021-06-16 08:00:40|624.44|620.44|624.47|620.47|624.47|620.47|624.39|620.39|16
1623830450000|2021-06-16 08:00:50|624.46|620.46|624.43|620.43|624.48|620.48|624.4|620.4|10
1623830460000|2021-06-16 08:01:00|624.47|620.47|624.44|620.44|624.48|620.48|624.42|620.42|19
1623830470000|2021-06-16 08:01:10|624.53|620.53|624.6|620.6|624.61|620.61|624.53|620.53|14
1623830480000|2021-06-16 08:01:20|624.59|620.59|624.69|620.69|624.79|620.79|624.59|620.59|16
1623830490000|2021-06-16 08:01:30|624.78|620.78|624.93|620.93|624.93|620.93|624.78|620.78|8
1623830500000|2021-06-16 08:01:40|624.89|620.89|625.01|621.01|625.01|621.01|624.89|620.89|8
1623830510000|2021-06-16 08:01:50|625.03|621.03|625.05|621.05|625.05|621.05|625.03|621.03|6
1623830520000|2021-06-16 08:02:00|625.03|621.03|625.3|621.3|625.31|621.31|625.03|621.03|13
1623830530000|2021-06-16 08:02:10|625.52|621.52|625.8|621.8|625.84|621.84|625.52|621.52|16
1623830540000|2021-06-16 08:02:20|625.79|621.79|625.74|621.74|625.81|621.81|625.71|621.71|22
1623830550000|2021-06-16 08:02:30|625.76|621.76|625.82|621.82|625.82|621.82|625.74|621.74|12
1623830560000|2021-06-16 08:02:40|625.86|621.86|625.87|621.87|625.88|621.88|625.83|621.83|12
1623830570000|2021-06-16 08:02:50|625.91|621.91|625.95|621.95|625.95|621.95|625.85|621.85|17
1623830580000|2021-06-16 08:03:00|625.94|621.94|626.19|622.19|626.19|622.19|625.94|621.94|17
1623830590000|2021-06-16 08:03:10|626.18|622.18|626.44|622.44|626.44|622.44|626.18|622.18|19
1623830600000|2021-06-16 08:03:20|626.48|622.48|626.54|622.54|626.54|622.54|626.45|622.45|13
1623830610000|2021-06-16 08:03:30|626.52|622.52|626.78|622.78|626.79|622.79|626.51|622.51|16
1623830620000|2021-06-16 08:03:40|626.79|622.79|626.99|622.99|627.02|623.02|626.79|622.79|17
1623830630000|2021-06-16 08:03:50|627|623|627.1|623.1|627.11|623.11|626.97|622.97|17
1623830640000|2021-06-16 08:04:00|627.09|623.09|627.07|623.07|627.1|623.1|627.07|623.07|20
1623830650000|2021-06-16 08:04:10|627.08|623.08|626.75|622.75|627.09|623.09|626.74|622.74|20
1623830660000|2021-06-16 08:04:20|626.7|622.7|626.67|622.67|626.7|622.7|626.63|622.63|20
1623830670000|2021-06-16 08:04:30|626.71|622.71|626.7|622.7|626.74|622.74|626.69|622.69|24
1623830680000|2021-06-16 08:04:40|626.67|622.67|626.75|622.75|626.75|622.75|626.67|622.67|11
1623830690000|2021-06-16 08:04:50|626.77|622.77|627.03|623.03|627.03|623.03|626.77|622.77|11
1623830700000|2021-06-16 08:05:00|627.04|623.04|627.05|623.05|627.06|623.06|627.04|623.04|8
1623830710000|2021-06-16 08:05:10|627.06|623.06|627.06|623.06|627.07|623.07|627.05|623.05|5
1623830720000|2021-06-16 08:05:20|627.07|623.07|627.16|623.16|627.16|623.16|627.06|623.06|10
1623830730000|2021-06-16 08:05:30|627.15|623.15|627.14|623.14|627.19|623.19|627.14|623.14|14
1623830740000|2021-06-16 08:05:40|627.13|623.13|627.13|623.13|627.15|623.15|627.06|623.06|20
1623830750000|2021-06-16 08:05:50|627.11|623.11|626.87|622.87|627.11|623.11|626.85|622.85|18
1623830760000|2021-06-16 08:06:00|626.83|622.83|627.12|623.12|627.14|623.14|626.82|622.82|23
1623830770000|2021-06-16 08:06:10|627.13|623.13|627.31|623.31|627.32|623.32|627.13|623.13|20
1623830780000|2021-06-16 08:06:20|627.27|623.27|627.23|623.23|627.31|623.31|627.21|623.21|14
1623830790000|2021-06-16 08:06:30|627.24|623.24|627.33|623.33|627.33|623.33|627.23|623.23|12
1623830800000|2021-06-16 08:06:40|627.31|623.31|627.32|623.32|627.33|623.33|627.29|623.29|8
1623830810000|2021-06-16 08:06:50|627.3|623.3|627.28|623.28|627.33|623.33|627.28|623.28|10
1623830820000|2021-06-16 08:07:00|627.26|623.26|627.26|623.26|627.26|623.26|627.26|623.26|1
1623830830000|2021-06-16 08:07:10|627.25|623.25|627.28|623.28|627.28|623.28|627.25|623.25|5
1623830840000|2021-06-16 08:07:20|627.29|623.29|627.29|623.29|627.29|623.29|627.28|623.28|9
1623830850000|2021-06-16 08:07:30|627.28|623.28|627.32|623.32|627.33|623.33|627.28|623.28|6
1623830860000|2021-06-16 08:07:40|627.33|623.33|627.28|623.28|627.33|623.33|627.28|623.28|6
1623830870000|2021-06-16 08:07:50|627.29|623.29|627.29|623.29|627.29|623.29|627.28|623.28|7
1623830880000|2021-06-16 08:08:00|627.28|623.28|627.29|623.29|627.29|623.29|627.28|623.28|4
1623830890000|2021-06-16 08:08:10|627.28|623.28|627.44|623.44|627.44|623.44|627.28|623.28|7
1623830900000|2021-06-16 08:08:20|627.45|623.45|627.5|623.5|627.54|623.54|627.45|623.45|12
1623830910000|2021-06-16 08:08:30|627.51|623.51|627.51|623.51|627.54|623.54|627.47|623.47|14
1623830920000|2021-06-16 08:08:40|627.49|623.49|627.54|623.54|627.55|623.55|627.46|623.46|23
1623830930000|2021-06-16 08:08:50|627.53|623.53|627.53|623.53|627.55|623.55|627.44|623.44|18
1623830940000|2021-06-16 08:09:00|627.32|623.32|627.27|623.27|627.32|623.32|627.27|623.27|7
1623830950000|2021-06-16 08:09:10|627.28|623.28|627.35|623.35|627.35|623.35|627.27|623.27|6
1623830960000|2021-06-16 08:09:20|627.34|623.34|627.3|623.3|627.37|623.37|627.28|623.28|19
1623830970000|2021-06-16 08:09:30|627.29|623.29|627.35|623.35|627.38|623.38|627.29|623.29|21
1623830980000|2021-06-16 08:09:40|627.34|623.34|627.39|623.39|627.42|623.42|627.3|623.3|19
1623830990000|2021-06-16 08:09:50|627.38|623.38|627.38|623.38|627.43|623.43|627.32|623.32|25
1623831000000|2021-06-16 08:10:00|627.37|623.37|627.38|623.38|627.39|623.39|627.29|623.29|20
1623831010000|2021-06-16 08:10:10|627.42|623.42|627.38|623.38|627.42|623.42|627.34|623.34|17
1623831020000|2021-06-16 08:10:20|627.39|623.39|627.47|623.47|627.49|623.49|627.39|623.39|25
1623831030000|2021-06-16 08:10:30|627.46|623.46|627.43|623.43|627.46|623.46|627.42|623.42|13
1623831040000|2021-06-16 08:10:40|627.42|623.42|627.45|623.45|627.46|623.46|627.41|623.41|15
1623831050000|2021-06-16 08:10:50|627.46|623.46|627.4|623.4|627.46|623.46|627.38|623.38|12
1623831060000|2021-06-16 08:11:00|627.42|623.42|627.43|623.43|627.43|623.43|627.41|623.41|18
1623831070000|2021-06-16 08:11:10|627.4|623.4|627.36|623.36|627.43|623.43|627.32|623.32|18
1623831080000|2021-06-16 08:11:20|627.35|623.35|627.35|623.35|627.37|623.37|627.34|623.34|18
1623831090000|2021-06-16 08:11:30|627.36|623.36|627.32|623.32|627.36|623.36|627.31|623.31|8
1623831100000|2021-06-16 08:11:40|627.31|623.31|627.36|623.36|627.37|623.37|627.31|623.31|6
1623831110000|2021-06-16 08:11:50|627.37|623.37|627.45|623.45|627.46|623.46|627.36|623.36|15
1623831120000|2021-06-16 08:12:00|627.43|623.43|627.44|623.44|627.46|623.46|627.43|623.43|16
1623831130000|2021-06-16 08:12:10|627.43|623.43|627.42|623.42|627.44|623.44|627.41|623.41|11
1623831140000|2021-06-16 08:12:20|627.41|623.41|627.44|623.44|627.45|623.45|627.39|623.39|20
1623831150000|2021-06-16 08:12:30|627.45|623.45|627.46|623.46|627.46|623.46|627.45|623.45|8
1623831160000|2021-06-16 08:12:40|627.45|623.45|627.46|623.46|627.46|623.46|627.45|623.45|4
1623831170000|2021-06-16 08:12:50|627.45|623.45|627.45|623.45|627.46|623.46|627.45|623.45|3
1623831180000|2021-06-16 08:13:00|627.46|623.46|627.45|623.45|627.46|623.46|627.45|623.45|2
1623831190000|2021-06-16 08:13:10|627.46|623.46|627.47|623.47|627.47|623.47|627.45|623.45|4
1623831200000|2021-06-16 08:13:20|627.5|623.5|627.46|623.46|627.5|623.5|627.46|623.46|10
1623831210000|2021-06-16 08:13:30|627.47|623.47|627.49|623.49|627.49|623.49|627.46|623.46|8
1623831220000|2021-06-16 08:13:40|627.5|623.5|627.58|623.58|627.62|623.62|627.5|623.5|21
1623831230000|2021-06-16 08:13:50|627.57|623.57|627.52|623.52|627.58|623.58|627.52|623.52|15
1623831240000|2021-06-16 08:14:00|627.51|623.51|627.62|623.62|627.66|623.66|627.51|623.51|17
1623831250000|2021-06-16 08:14:10|627.6|623.6|627.59|623.59|627.62|623.62|627.58|623.58|17
1623831260000|2021-06-16 08:14:20|627.58|623.58|627.61|623.61|627.62|623.62|627.58|623.58|18
1623831270000|2021-06-16 08:14:30|627.6|623.6|627.6|623.6|627.62|623.62|627.55|623.55|22
1623831280000|2021-06-16 08:14:40|627.58|623.58|627.55|623.55|627.58|623.58|627.51|623.51|18
1623831290000|2021-06-16 08:14:50|627.6|623.6|627.52|623.52|627.6|623.6|627.5|623.5|19
1623831300000|2021-06-16 08:15:00|627.5|623.5|627.51|623.51|627.6|623.6|627.5|623.5|20
1623831310000|2021-06-16 08:15:10|627.5|623.5|627.51|623.51|627.55|623.55|627.5|623.5|8
1623831320000|2021-06-16 08:15:20|627.55|623.55|627.51|623.51|627.55|623.55|627.5|623.5|7
1623831330000|2021-06-16 08:15:30|627.5|623.5|627.53|623.53|627.53|623.53|627.5|623.5|11
1623831340000|2021-06-16 08:15:40|627.52|623.52|627.52|623.52|627.53|623.53|627.51|623.51|5
1623831350000|2021-06-16 08:15:50|627.53|623.53|627.51|623.51|627.54|623.54|627.51|623.51|10
1623831360000|2021-06-16 08:16:00|627.39|623.39|627.16|623.16|627.39|623.39|627.16|623.16|18
1623831370000|2021-06-16 08:16:10|627.19|623.19|627.17|623.17|627.19|623.19|627.16|623.16|13
1623831380000|2021-06-16 08:16:20|627.16|623.16|627.11|623.11|627.19|623.19|627.11|623.11|13
1623831390000|2021-06-16 08:16:30|627.08|623.08|626.98|622.98|627.09|623.09|626.98|622.98|8
1623831400000|2021-06-16 08:16:40|626.99|622.99|626.92|622.92|627.01|623.01|626.92|622.92|10
1623831410000|2021-06-16 08:16:50|626.95|622.95|626.92|622.92|626.95|622.95|626.92|622.92|6
1623831420000|2021-06-16 08:17:00|626.91|622.91|626.91|622.91|626.91|622.91|626.9|622.9|3
1623831430000|2021-06-16 08:17:10|626.92|622.92|626.92|622.92|626.92|622.92|626.92|622.92|1
1623831450000|2021-06-16 08:17:30|626.72|622.72|626.71|622.71|626.72|622.72|626.71|622.71|2
1623831460000|2021-06-16 08:17:40|626.72|622.72|626.73|622.73|626.73|622.73|626.71|622.71|8
1623831470000|2021-06-16 08:17:50|626.72|622.72|626.73|622.73|626.73|622.73|626.72|622.72|6
1623831480000|2021-06-16 08:18:00|626.72|622.72|626.73|622.73|626.73|622.73|626.72|622.72|8
1623831490000|2021-06-16 08:18:10|626.75|622.75|626.75|622.75|626.75|622.75|626.75|622.75|1
1623831500000|2021-06-16 08:18:20|626.76|622.76|626.77|622.77|626.79|622.79|626.76|622.76|6
1623831510000|2021-06-16 08:18:30|626.79|622.79|626.74|622.74|626.79|622.79|626.74|622.74|4
1623831520000|2021-06-16 08:18:40|626.75|622.75|626.75|622.75|626.77|622.77|626.74|622.74|5
1623831530000|2021-06-16 08:18:50|626.74|622.74|626.74|622.74|626.74|622.74|626.74|622.74|1
1623831540000|2021-06-16 08:19:00|626.73|622.73|626.82|622.82|626.82|622.82|626.73|622.73|6
1623831550000|2021-06-16 08:19:10|626.72|622.72|626.72|622.72|626.72|622.72|626.72|622.72|1
1623831560000|2021-06-16 08:19:20|626.63|622.63|626.47|622.47|626.68|622.68|626.45|622.45|18
1623831570000|2021-06-16 08:19:30|626.46|622.46|626.31|622.31|626.47|622.47|626.31|622.31|18
1623831580000|2021-06-16 08:19:40|626.32|622.32|626.3|622.3|626.32|622.32|626.28|622.28|12
1623831590000|2021-06-16 08:19:50|626.29|622.29|626.31|622.31|626.33|622.33|626.28|622.28|17
1623831600000|2021-06-16 08:20:00|626.32|622.32|626.17|622.17|626.32|622.32|626.17|622.17|12
1623831610000|2021-06-16 08:20:10|626.16|622.16|626.16|622.16|626.16|622.16|626.16|622.16|1
1623831620000|2021-06-16 08:20:20|626.15|622.15|626.16|622.16|626.16|622.16|626.14|622.14|8
1623831640000|2021-06-16 08:20:40|626.14|622.14|625.98|621.98|626.14|622.14|625.98|621.98|2
1623831650000|2021-06-16 08:20:50|625.97|621.97|625.92|621.92|625.97|621.97|625.91|621.91|8
1623831660000|2021-06-16 08:21:00|625.91|621.91|625.67|621.67|625.91|621.91|625.67|621.67|10
1623831670000|2021-06-16 08:21:10|625.68|621.68|625.67|621.67|625.68|621.68|625.67|621.67|2
1623831680000|2021-06-16 08:21:20|625.68|621.68|625.68|621.68|625.71|621.71|625.65|621.65|12
1623831690000|2021-06-16 08:21:30|625.69|621.69|625.68|621.68|625.69|621.69|625.67|621.67|13
1623831700000|2021-06-16 08:21:40|625.67|621.67|625.58|621.58|625.68|621.68|625.55|621.55|21
1623831710000|2021-06-16 08:21:50|625.62|621.62|625.53|621.53|625.62|621.62|625.5|621.5|12
1623831720000|2021-06-16 08:22:00|625.52|621.52|625.51|621.51|625.53|621.53|625.51|621.51|3
1623831730000|2021-06-16 08:22:10|625.47|621.47|625.46|621.46|625.47|621.47|625.45|621.45|16
1623831740000|2021-06-16 08:22:20|625.45|621.45|625.48|621.48|625.49|621.49|625.45|621.45|8
1623831750000|2021-06-16 08:22:30|625.47|621.47|625.68|621.68|625.68|621.68|625.47|621.47|11
1623831760000|2021-06-16 08:22:40|625.69|621.69|625.8|621.8|625.85|621.85|625.67|621.67|21
1623831770000|2021-06-16 08:22:50|625.81|621.81|625.86|621.86|625.87|621.87|625.81|621.81|5
1623831780000|2021-06-16 08:23:00|625.94|621.94|625.87|621.87|625.94|621.94|625.83|621.83|11
1623831790000|2021-06-16 08:23:10|625.88|621.88|626.03|622.03|626.03|622.03|625.88|621.88|19
1623831800000|2021-06-16 08:23:20|626.05|622.05|626.29|622.29|626.29|622.29|626.05|622.05|17
1623831810000|2021-06-16 08:23:30|626.34|622.34|626.3|622.3|626.36|622.36|626.23|622.23|14
1623831820000|2021-06-16 08:23:40|626.29|622.29|626.34|622.34|626.34|622.34|626.29|622.29|8
1623831830000|2021-06-16 08:23:50|626.29|622.29|626.25|622.25|626.33|622.33|626.25|622.25|10
1623831840000|2021-06-16 08:24:00|626.24|622.24|626.02|622.02|626.24|622.24|626.02|622.02|10
1623831850000|2021-06-16 08:24:10|625.94|621.94|625.95|621.95|625.98|621.98|625.94|621.94|5
1623831860000|2021-06-16 08:24:20|625.94|621.94|625.94|621.94|625.97|621.97|625.94|621.94|4
1623831870000|2021-06-16 08:24:30|625.95|621.95|625.88|621.88|625.95|621.95|625.88|621.88|3
1623831880000|2021-06-16 08:24:40|625.9|621.9|625.76|621.76|625.9|621.9|625.76|621.76|7
1623831890000|2021-06-16 08:24:50|625.75|621.75|625.63|621.63|625.75|621.75|625.63|621.63|6
1623831900000|2021-06-16 08:25:00|625.52|621.52|624.81|620.81|625.52|621.52|624.78|620.78|30
1623831910000|2021-06-16 08:25:10|624.83|620.83|624.79|620.79|624.84|620.84|624.66|620.66|31
1623831920000|2021-06-16 08:25:20|624.75|620.75|624.72|620.72|624.8|620.8|624.71|620.71|21
1623831930000|2021-06-16 08:25:30|624.73|620.73|624.75|620.75|624.82|620.82|624.68|620.68|23
1623831940000|2021-06-16 08:25:40|624.77|620.77|624.77|620.77|624.87|620.87|624.74|620.74|21
1623831950000|2021-06-16 08:25:50|624.75|620.75|624.67|620.67|624.77|620.77|624.62|620.62|14
1623831960000|2021-06-16 08:26:00|624.69|620.69|624.49|620.49|624.69|620.69|624.48|620.48|17
1623831970000|2021-06-16 08:26:10|624.46|620.46|624.49|620.49|624.53|620.53|624.44|620.44|15
1623831980000|2021-06-16 08:26:20|624.5|620.5|624.29|620.29|624.5|620.5|624.28|620.28|28
1623831990000|2021-06-16 08:26:30|624.3|620.3|624.3|620.3|624.38|620.38|624.26|620.26|22
1623832000000|2021-06-16 08:26:40|624.37|620.37|624.43|620.43|624.43|620.43|624.2|620.2|26
1623832010000|2021-06-16 08:26:50|624.4|620.4|624.12|620.12|624.4|620.4|624.08|620.08|21
1623832020000|2021-06-16 08:27:00|623.93|619.93|623.66|619.66|623.93|619.93|623.26|619.26|16
1623832030000|2021-06-16 08:27:10|623.67|619.67|623.49|619.49|623.76|619.76|623.44|619.44|27
1623832040000|2021-06-16 08:27:20|623.48|619.48|623.26|619.26|623.63|619.63|623.22|619.22|29
1623832050000|2021-06-16 08:27:30|623.25|619.25|623.21|619.21|623.3|619.3|623.21|619.21|19
1623832060000|2021-06-16 08:27:40|623.23|619.23|623.29|619.29|623.29|619.29|623.13|619.13|15
1623832070000|2021-06-16 08:27:50|623.3|619.3|623.27|619.27|623.31|619.31|623.17|619.17|19
1623832080000|2021-06-16 08:28:00|623.26|619.26|623.22|619.22|623.27|619.27|623.21|619.21|14
1623832090000|2021-06-16 08:28:10|623.21|619.21|623.1|619.1|623.27|619.27|623.09|619.09|12
1623832100000|2021-06-16 08:28:20|623.08|619.08|623.11|619.11|623.11|619.11|623.07|619.07|4
1623832110000|2021-06-16 08:28:30|623.1|619.1|623.09|619.09|623.14|619.14|623.09|619.09|6
1623832120000|2021-06-16 08:28:40|623.1|619.1|623.09|619.09|623.1|619.1|623.09|619.09|2
1623832130000|2021-06-16 08:28:50|623.11|619.11|623.18|619.18|623.19|619.19|623.1|619.1|13
1623832140000|2021-06-16 08:29:00|623.17|619.17|623.2|619.2|623.2|619.2|623.16|619.16|10
1623832150000|2021-06-16 08:29:10|623.19|619.19|623.19|619.19|623.2|619.2|623.19|619.19|9
1623832160000|2021-06-16 08:29:20|623.2|619.2|623.47|619.47|623.47|619.47|623.18|619.18|15
1623832170000|2021-06-16 08:29:30|623.45|619.45|623.44|619.44|623.49|619.49|623.37|619.37|26
1623832180000|2021-06-16 08:29:40|623.49|619.49|623.44|619.44|623.5|619.5|623.38|619.38|17
1623832190000|2021-06-16 08:29:50|623.41|619.41|623.48|619.48|623.49|619.49|623.38|619.38|28
1623832200000|2021-06-16 08:30:00|623.53|619.53|623.59|619.59|623.64|619.64|623.53|619.53|23
1623832210000|2021-06-16 08:30:10|623.58|619.58|623.6|619.6|623.68|619.68|623.56|619.56|23
1623832220000|2021-06-16 08:30:20|623.59|619.59|623.54|619.54|623.6|619.6|623.46|619.46|26
1623832230000|2021-06-16 08:30:30|623.45|619.45|623.39|619.39|623.48|619.48|623.37|619.37|25
1623832240000|2021-06-16 08:30:40|623.38|619.38|623.29|619.29|623.4|619.4|623.27|619.27|13
1623832250000|2021-06-16 08:30:50|623.32|619.32|623.29|619.29|623.37|619.37|623.27|619.27|35
1623832260000|2021-06-16 08:31:00|623.28|619.28|623.29|619.29|623.32|619.32|623.16|619.16|21
1623832270000|2021-06-16 08:31:10|623.28|619.28|623.37|619.37|623.37|619.37|623.21|619.21|26
1623832280000|2021-06-16 08:31:20|623.35|619.35|623.41|619.41|623.46|619.46|623.33|619.33|22
1623832290000|2021-06-16 08:31:30|623.44|619.44|623.42|619.42|623.44|619.44|623.38|619.38|25
1623832300000|2021-06-16 08:31:40|623.36|619.36|623.26|619.26|623.39|619.39|623.26|619.26|23
1623832310000|2021-06-16 08:31:50|623.2|619.2|623.19|619.19|623.22|619.22|623.19|619.19|7
1623832320000|2021-06-16 08:32:00|623.2|619.2|623.2|619.2|623.2|619.2|623.18|619.18|6
1623832330000|2021-06-16 08:32:10|623.18|619.18|623.21|619.21|623.21|619.21|623.18|619.18|5
1623832340000|2021-06-16 08:32:20|623.23|619.23|623.16|619.16|623.23|619.23|623.14|619.14|10
1623832350000|2021-06-16 08:32:30|623.14|619.14|623.2|619.2|623.2|619.2|623.14|619.14|4
1623832360000|2021-06-16 08:32:40|623.16|619.16|623.35|619.35|623.35|619.35|623.13|619.13|10
1623832370000|2021-06-16 08:32:50|623.29|619.29|623.35|619.35|623.35|619.35|623.29|619.29|5
1623832380000|2021-06-16 08:33:00|623.32|619.32|623.42|619.42|623.56|619.56|623.15|619.15|11
1623832390000|2021-06-16 08:33:10|623.44|619.44|623.5|619.5|623.61|619.61|623.44|619.44|20
1623832400000|2021-06-16 08:33:20|623.31|619.31|623.46|619.46|623.53|619.53|623.3|619.3|17
1623832410000|2021-06-16 08:33:30|623.45|619.45|623.49|619.49|623.5|619.5|623.4|619.4|16
1623832420000|2021-06-16 08:33:40|623.48|619.48|623.51|619.51|623.52|619.52|623.48|619.48|16
1623832430000|2021-06-16 08:33:50|623.53|619.53|623.51|619.51|623.55|619.55|623.45|619.45|21
1623832440000|2021-06-16 08:34:00|623.49|619.49|623.61|619.61|623.62|619.62|623.45|619.45|23
1623832450000|2021-06-16 08:34:10|623.59|619.59|623.57|619.57|623.63|619.63|623.47|619.47|28
1623832460000|2021-06-16 08:34:20|623.56|619.56|623.5|619.5|623.61|619.61|623.47|619.47|21
1623832470000|2021-06-16 08:34:30|623.48|619.48|623.58|619.58|623.6|619.6|623.48|619.48|21
1623832480000|2021-06-16 08:34:40|623.54|619.54|623.69|619.69|623.69|619.69|623.52|619.52|25
1623832490000|2021-06-16 08:34:50|623.67|619.67|623.95|619.95|623.97|619.97|623.67|619.67|18
1623832500000|2021-06-16 08:35:00|623.93|619.93|624.21|620.21|624.22|620.22|623.91|619.91|23
1623832510000|2021-06-16 08:35:10|624.22|620.22|624.14|620.14|624.22|620.22|624.14|620.14|21
1623832520000|2021-06-16 08:35:20|624.13|620.13|623.96|619.96|624.15|620.15|623.96|619.96|24
1623832530000|2021-06-16 08:35:30|624|620|624.02|620.02|624.05|620.05|623.94|619.94|15
1623832540000|2021-06-16 08:35:40|624.01|620.01|623.82|619.82|624.03|620.03|623.79|619.79|19
1623832550000|2021-06-16 08:35:50|623.85|619.85|623.74|619.74|623.88|619.88|623.74|619.74|16
1623832560000|2021-06-16 08:36:00|623.75|619.75|623.73|619.73|623.75|619.75|623.58|619.58|21
1623832570000|2021-06-16 08:36:10|623.74|619.74|623.82|619.82|623.82|619.82|623.69|619.69|25
1623832580000|2021-06-16 08:36:20|623.81|619.81|623.83|619.83|623.84|619.84|623.81|619.81|5
1623832590000|2021-06-16 08:36:30|623.79|619.79|623.75|619.75|623.82|619.82|623.68|619.68|18
1623832600000|2021-06-16 08:36:40|623.76|619.76|623.79|619.79|623.82|619.82|623.75|619.75|22
1623832610000|2021-06-16 08:36:50|623.8|619.8|623.85|619.85|623.86|619.86|623.78|619.78|14
1623832620000|2021-06-16 08:37:00|623.84|619.84|623.95|619.95|623.95|619.95|623.84|619.84|14
1623832630000|2021-06-16 08:37:10|623.94|619.94|623.92|619.92|623.96|619.96|623.88|619.88|25
1623832640000|2021-06-16 08:37:20|623.91|619.91|623.92|619.92|623.94|619.94|623.88|619.88|19
1623832650000|2021-06-16 08:37:30|623.9|619.9|623.87|619.87|623.96|619.96|623.87|619.87|14
1623832660000|2021-06-16 08:37:40|623.89|619.89|623.87|619.87|623.96|619.96|623.87|619.87|7
1623832670000|2021-06-16 08:37:50|623.88|619.88|623.89|619.89|623.91|619.91|623.88|619.88|12
1623832680000|2021-06-16 08:38:00|623.88|619.88|623.92|619.92|623.93|619.93|623.88|619.88|21
1623832690000|2021-06-16 08:38:10|623.97|619.97|624.12|620.12|624.15|620.15|623.97|619.97|13
1623832700000|2021-06-16 08:38:20|624.13|620.13|624.14|620.14|624.15|620.15|624.12|620.12|11
1623832710000|2021-06-16 08:38:30|624.15|620.15|624.16|620.16|624.16|620.16|624.13|620.13|10
1623832720000|2021-06-16 08:38:40|624.15|620.15|624.32|620.32|624.37|620.37|624.15|620.15|17
1623832730000|2021-06-16 08:38:50|624.33|620.33|624.4|620.4|624.43|620.43|624.33|620.33|17
1623832740000|2021-06-16 08:39:00|624.39|620.39|624.4|620.4|624.44|620.44|624.39|620.39|16
1623832750000|2021-06-16 08:39:10|624.41|620.41|624.42|620.42|624.42|620.42|624.41|620.41|10
1623832760000|2021-06-16 08:39:20|624.41|620.41|624.46|620.46|624.49|620.49|624.41|620.41|17
1623832770000|2021-06-16 08:39:30|624.49|620.49|624.17|620.17|624.49|620.49|624.17|620.17|14
1623832780000|2021-06-16 08:39:40|624.14|620.14|624.15|620.15|624.15|620.15|624.13|620.13|5
1623832790000|2021-06-16 08:39:50|624.08|620.08|624.08|620.08|624.08|620.08|624.08|620.08|1
1623832800000|2021-06-16 08:40:00|624.02|620.02|623.95|619.95|624.02|620.02|623.94|619.94|9
1623832820000|2021-06-16 08:40:20|623.96|619.96|623.95|619.95|623.96|619.96|623.95|619.95|4
1623832830000|2021-06-16 08:40:30|623.96|619.96|623.95|619.95|623.96|619.96|623.95|619.95|10
1623832840000|2021-06-16 08:40:40|623.96|619.96|623.95|619.95|623.99|619.99|623.95|619.95|10
1623832850000|2021-06-16 08:40:50|623.97|619.97|624.19|620.19|624.19|620.19|623.97|619.97|18
1623832860000|2021-06-16 08:41:00|624.18|620.18|624.2|620.2|624.21|620.21|624.15|620.15|19
1623832870000|2021-06-16 08:41:10|624.22|620.22|624.19|620.19|624.22|620.22|624.17|620.17|19
1623832880000|2021-06-16 08:41:20|624.16|620.16|624.13|620.13|624.18|620.18|624.09|620.09|17
1623832900000|2021-06-16 08:41:40|624.12|620.12|624.03|620.03|624.12|620.12|624.03|620.03|4
1623832910000|2021-06-16 08:41:50|624.07|620.07|624.03|620.03|624.07|620.07|624.03|620.03|4
1623832920000|2021-06-16 08:42:00|624.06|620.06|624.12|620.12|624.14|620.14|623.99|619.99|13
1623832930000|2021-06-16 08:42:10|624.14|620.14|624.18|620.18|624.19|620.19|624.11|620.11|8
1623832940000|2021-06-16 08:42:20|624.19|620.19|624.17|620.17|624.19|620.19|624.16|620.16|6
1623832950000|2021-06-16 08:42:30|624.19|620.19|624.17|620.17|624.25|620.25|624.17|620.17|8
1623832960000|2021-06-16 08:42:40|624.14|620.14|624.13|620.13|624.17|620.17|624.1|620.1|5
1623832970000|2021-06-16 08:42:50|624.1|620.1|624.13|620.13|624.13|620.13|624.1|620.1|3
1623832980000|2021-06-16 08:43:00|624.1|620.1|624.07|620.07|624.13|620.13|624.02|620.02|19
1623832990000|2021-06-16 08:43:10|624.06|620.06|624.21|620.21|624.21|620.21|624.04|620.04|22
1623833000000|2021-06-16 08:43:20|624.19|620.19|624.09|620.09|624.19|620.19|624.09|620.09|10
1623833010000|2021-06-16 08:43:30|624.1|620.1|624.1|620.1|624.12|620.12|624.1|620.1|6
1623833020000|2021-06-16 08:43:40|624.09|620.09|624.1|620.1|624.12|620.12|624.09|620.09|7
1623833030000|2021-06-16 08:43:50|624.09|620.09|624.1|620.1|624.12|620.12|624.09|620.09|9
1623833040000|2021-06-16 08:44:00|624.11|620.11|624.11|620.11|624.12|620.12|624.1|620.1|9
1623833050000|2021-06-16 08:44:10|624.12|620.12|624.11|620.11|624.12|620.12|624.1|620.1|15
1623833060000|2021-06-16 08:44:20|624.12|620.12|624.13|620.13|624.13|620.13|624.11|620.11|20
1623833070000|2021-06-16 08:44:30|624.14|620.14|624.16|620.16|624.17|620.17|624.13|620.13|10
1623833080000|2021-06-16 08:44:40|624.15|620.15|624.17|620.17|624.18|620.18|624.15|620.15|13
1623833090000|2021-06-16 08:44:50|624.18|620.18|624.39|620.39|624.39|620.39|624.16|620.16|13
1623833100000|2021-06-16 08:45:00|624.4|620.4|624.29|620.29|624.4|620.4|624.26|620.26|22
1623833110000|2021-06-16 08:45:10|624.31|620.31|624.26|620.26|624.33|620.33|624.24|620.24|26
1623833120000|2021-06-16 08:45:20|624.24|620.24|624.18|620.18|624.24|620.24|624.17|620.17|5
1623833130000|2021-06-16 08:45:30|624.2|620.2|624.18|620.18|624.2|620.2|624.18|620.18|2
1623833140000|2021-06-16 08:45:40|624.14|620.14|624.14|620.14|624.14|620.14|624.14|620.14|1
1623833150000|2021-06-16 08:45:50|624.13|620.13|624.13|620.13|624.16|620.16|624.13|620.13|7
1623833160000|2021-06-16 08:46:00|624.15|620.15|624.64|620.64|624.68|620.68|624.15|620.15|23
1623833170000|2021-06-16 08:46:10|624.59|620.59|624.58|620.58|624.65|620.65|624.57|620.57|24
1623833180000|2021-06-16 08:46:20|624.59|620.59|624.65|620.65|624.69|620.69|624.58|620.58|15
1623833190000|2021-06-16 08:46:30|624.66|620.66|624.65|620.65|624.67|620.67|624.64|620.64|14
1623833200000|2021-06-16 08:46:40|624.67|620.67|624.69|620.69|624.71|620.71|624.62|620.62|13
1623833210000|2021-06-16 08:46:50|624.67|620.67|624.77|620.77|624.8|620.8|624.67|620.67|6
1623833220000|2021-06-16 08:47:00|624.78|620.78|624.79|620.79|624.79|620.79|624.73|620.73|14
1623833230000|2021-06-16 08:47:10|624.78|620.78|624.95|620.95|624.99|620.99|624.75|620.75|21
1623833240000|2021-06-16 08:47:20|624.96|620.96|625|621|625.01|621.01|624.91|620.91|16
1623833250000|2021-06-16 08:47:30|624.99|620.99|625.03|621.03|625.03|621.03|624.98|620.98|13
1623833260000|2021-06-16 08:47:40|625.04|621.04|625.05|621.05|625.06|621.06|625.02|621.02|16
1623833270000|2021-06-16 08:47:50|625.08|621.08|625.13|621.13|625.14|621.14|625.05|621.05|15
1623833280000|2021-06-16 08:48:00|625.15|621.15|625.55|621.55|625.55|621.55|625.11|621.11|10
1623833290000|2021-06-16 08:48:10|625.75|621.75|625.65|621.65|625.77|621.77|625.65|621.65|15
1623833300000|2021-06-16 08:48:20|625.64|621.64|625.61|621.61|625.64|621.64|625.61|621.61|9
1623833310000|2021-06-16 08:48:30|625.62|621.62|625.68|621.68|625.68|621.68|625.6|621.6|4
1623833320000|2021-06-16 08:48:40|625.69|621.69|625.81|621.81|625.83|621.83|625.68|621.68|13
1623833330000|2021-06-16 08:48:50|625.82|621.82|625.82|621.82|625.83|621.83|625.82|621.82|3
1623833340000|2021-06-16 08:49:00|625.73|621.73|625.85|621.85|625.9|621.9|625.73|621.73|14
1623833350000|2021-06-16 08:49:10|625.86|621.86|625.9|621.9|625.93|621.93|625.86|621.86|10
1623833360000|2021-06-16 08:49:20|625.86|621.86|625.95|621.95|625.95|621.95|625.84|621.84|10
1623833370000|2021-06-16 08:49:30|625.89|621.89|625.87|621.87|625.94|621.94|625.87|621.87|12
1623833380000|2021-06-16 08:49:40|625.86|621.86|625.86|621.86|625.91|621.91|625.85|621.85|13
1623833390000|2021-06-16 08:49:50|625.87|621.87|625.89|621.89|625.91|621.91|625.87|621.87|7
1623833400000|2021-06-16 08:50:00|625.9|621.9|625.93|621.93|625.94|621.94|625.87|621.87|11
1623833410000|2021-06-16 08:50:10|625.92|621.92|625.95|621.95|625.95|621.95|625.92|621.92|7
1623833420000|2021-06-16 08:50:20|625.94|621.94|625.93|621.93|625.96|621.96|625.9|621.9|13
1623833430000|2021-06-16 08:50:30|625.92|621.92|625.92|621.92|625.94|621.94|625.89|621.89|19
1623833440000|2021-06-16 08:50:40|625.94|621.94|625.93|621.93|625.96|621.96|625.9|621.9|18
1623833450000|2021-06-16 08:50:50|625.95|621.95|625.94|621.94|625.96|621.96|625.92|621.92|11
1623833460000|2021-06-16 08:51:00|625.95|621.95|626.04|622.04|626.07|622.07|625.95|621.95|12
1623833470000|2021-06-16 08:51:10|626.01|622.01|626.04|622.04|626.04|622.04|626.01|622.01|7
1623833480000|2021-06-16 08:51:20|626.05|622.05|626.03|622.03|626.05|622.05|626.03|622.03|13
1623833490000|2021-06-16 08:51:30|626.02|622.02|625.49|621.49|626.03|622.03|625.48|621.48|25
1623833500000|2021-06-16 08:51:40|625.47|621.47|625.38|621.38|625.48|621.48|625.38|621.38|16
1623833510000|2021-06-16 08:51:50|625.31|621.31|625.06|621.06|625.34|621.34|625.06|621.06|15
1623833520000|2021-06-16 08:52:00|625.14|621.14|625.02|621.02|625.14|621.14|625|621|13
1623833530000|2021-06-16 08:52:10|625.03|621.03|624.75|620.75|625.12|621.12|624.75|620.75|13
1623833540000|2021-06-16 08:52:20|624.78|620.78|624.72|620.72|624.91|620.91|624.63|620.63|25
1623833550000|2021-06-16 08:52:30|624.73|620.73|624.76|620.76|624.77|620.77|624.69|620.69|15
1623833560000|2021-06-16 08:52:40|624.77|620.77|624.66|620.66|624.77|620.77|624.66|620.66|9
1623833570000|2021-06-16 08:52:50|624.67|620.67|624.71|620.71|624.74|620.74|624.62|620.62|11
1623833580000|2021-06-16 08:53:00|624.75|620.75|624.8|620.8|624.82|620.82|624.73|620.73|10
1623833590000|2021-06-16 08:53:10|624.82|620.82|624.79|620.79|624.82|620.82|624.78|620.78|15
1623833600000|2021-06-16 08:53:20|624.78|620.78|624.88|620.88|624.88|620.88|624.78|620.78|16
1623833610000|2021-06-16 08:53:30|624.89|620.89|624.9|620.9|624.91|620.91|624.87|620.87|10
1623833620000|2021-06-16 08:53:40|624.87|620.87|624.92|620.92|624.92|620.92|624.87|620.87|6
1623833630000|2021-06-16 08:53:50|624.91|620.91|624.96|620.96|624.99|620.99|624.91|620.91|6
1623833640000|2021-06-16 08:54:00|624.97|620.97|624.97|620.97|624.98|620.98|624.91|620.91|7
1623833650000|2021-06-16 08:54:10|624.94|620.94|624.97|620.97|625.05|621.05|624.94|620.94|12
1623833660000|2021-06-16 08:54:20|624.96|620.96|624.99|620.99|624.99|620.99|624.96|620.96|3
1623833670000|2021-06-16 08:54:30|624.98|620.98|624.98|620.98|624.98|620.98|624.98|620.98|1
1623833690000|2021-06-16 08:54:50|624.94|620.94|624.94|620.94|624.94|620.94|624.94|620.94|1
1623833700000|2021-06-16 08:55:00|624.98|620.98|624.78|620.78|624.98|620.98|624.68|620.68|11
1623833710000|2021-06-16 08:55:10|624.69|620.69|624.22|620.22|624.78|620.78|624.15|620.15|22
1623833720000|2021-06-16 08:55:20|624.14|620.14|624.5|620.5|624.5|620.5|623.99|619.99|20
1623833730000|2021-06-16 08:55:30|624.09|620.09|623.77|619.77|624.5|620.5|623.77|619.77|16
1623833740000|2021-06-16 08:55:40|623.76|619.76|623.33|619.33|623.76|619.76|623.31|619.31|26
1623833750000|2021-06-16 08:55:50|623.34|619.34|623.37|619.37|623.37|619.37|623.31|619.31|18
1623833760000|2021-06-16 08:56:00|623.31|619.31|623.4|619.4|623.4|619.4|623.3|619.3|22
1623833770000|2021-06-16 08:56:10|623.39|619.39|623.36|619.36|623.4|619.4|623.36|619.36|14
1623833780000|2021-06-16 08:56:20|623.4|619.4|623.43|619.43|623.47|619.47|623.36|619.36|11
1623833790000|2021-06-16 08:56:30|623.45|619.45|623.45|619.45|623.46|619.46|623.42|619.42|8
1623833800000|2021-06-16 08:56:40|623.46|619.46|623.45|619.45|623.46|619.46|623.45|619.45|6
1623833810000|2021-06-16 08:56:50|623.46|619.46|623.47|619.47|623.47|619.47|623.44|619.44|5
1623833820000|2021-06-16 08:57:00|623.48|619.48|623.51|619.51|623.57|619.57|623.48|619.48|13
1623833830000|2021-06-16 08:57:10|623.49|619.49|623.34|619.34|623.53|619.53|623.34|619.34|10
1623833840000|2021-06-16 08:57:20|623.52|619.52|623.53|619.53|623.53|619.53|623.5|619.5|5
1623833850000|2021-06-16 08:57:30|623.55|619.55|623.54|619.54|623.55|619.55|623.54|619.54|2
1623833860000|2021-06-16 08:57:40|623.53|619.53|623.53|619.53|623.54|619.54|623.49|619.49|11
1623833870000|2021-06-16 08:57:50|623.52|619.52|623.63|619.63|623.63|619.63|623.52|619.52|6
1623833880000|2021-06-16 08:58:00|623.55|619.55|623.55|619.55|623.55|619.55|623.55|619.55|1
1623833900000|2021-06-16 08:58:20|623.54|619.54|623.61|619.61|623.63|619.63|623.54|619.54|10
1623833910000|2021-06-16 08:58:30|623.63|619.63|623.6|619.6|623.63|619.63|623.59|619.59|6
1623833920000|2021-06-16 08:58:40|623.63|619.63|623.52|619.52|623.63|619.63|623.52|619.52|14
1623833930000|2021-06-16 08:58:50|623.51|619.51|623.53|619.53|623.54|619.54|623.51|619.51|10
1623833940000|2021-06-16 08:59:00|623.54|619.54|623.53|619.53|623.54|619.54|623.52|619.52|10
1623833950000|2021-06-16 08:59:10|623.52|619.52|623.53|619.53|623.53|619.53|623.52|619.52|12
1623833960000|2021-06-16 08:59:20|623.52|619.52|623.57|619.57|623.61|619.61|623.52|619.52|17
1623833970000|2021-06-16 08:59:30|623.54|619.54|623.67|619.67|623.67|619.67|623.54|619.54|10
1623833980000|2021-06-16 08:59:40|623.66|619.66|623.63|619.63|623.69|619.69|623.63|619.63|10
1623833990000|2021-06-16 08:59:50|623.64|619.64|623.63|619.63|623.68|619.68|623.63|619.63|13
1623834000000|2021-06-16 09:00:00|623.64|619.64|623.65|619.65|623.65|619.65|623.61|619.61|12
1623834010000|2021-06-16 09:00:10|623.63|619.63|623.64|619.64|623.65|619.65|623.63|619.63|16
1623834020000|2021-06-16 09:00:20|623.63|619.63|623.66|619.66|623.66|619.66|623.63|619.63|5
1623834030000|2021-06-16 09:00:30|623.64|619.64|623.65|619.65|623.66|619.66|623.63|619.63|5
1623834040000|2021-06-16 09:00:40|623.67|619.67|623.64|619.64|623.67|619.67|623.64|619.64|7
1623834050000|2021-06-16 09:00:50|623.63|619.63|623.64|619.64|623.65|619.65|623.63|619.63|6
1623834060000|2021-06-16 09:01:00|623.65|619.65|623.65|619.65|623.66|619.66|623.64|619.64|7
1623834070000|2021-06-16 09:01:10|623.66|619.66|623.56|619.56|623.66|619.66|623.56|619.56|9
1623834080000|2021-06-16 09:01:20|623.55|619.55|623.51|619.51|623.55|619.55|623.51|619.51|5
1623834090000|2021-06-16 09:01:30|623.52|619.52|623.54|619.54|623.54|619.54|623.52|619.52|6
1623834100000|2021-06-16 09:01:40|623.53|619.53|623.5|619.5|623.53|619.53|623.5|619.5|2
1623834110000|2021-06-16 09:01:50|623.41|619.41|623.36|619.36|623.43|619.43|623.35|619.35|9
1623834120000|2021-06-16 09:02:00|623.35|619.35|623.28|619.28|623.36|619.36|623.28|619.28|5
1623834130000|2021-06-16 09:02:10|623.27|619.27|623.3|619.3|623.31|619.31|623.27|619.27|6
1623834140000|2021-06-16 09:02:20|623.31|619.31|623.2|619.2|623.32|619.32|623.2|619.2|10
1623834150000|2021-06-16 09:02:30|623.24|619.24|623.28|619.28|623.28|619.28|623.2|619.2|6
1623834180000|2021-06-16 09:03:00|623.27|619.27|623.29|619.29|623.3|619.3|623.27|619.27|7
1623834190000|2021-06-16 09:03:10|623.26|619.26|623.34|619.34|623.35|619.35|623.25|619.25|9
1623834200000|2021-06-16 09:03:20|623.35|619.35|623.3|619.3|623.4|619.4|623.28|619.28|21
1623834210000|2021-06-16 09:03:30|623.26|619.26|623.38|619.38|623.38|619.38|623.25|619.25|8
1623834220000|2021-06-16 09:03:40|623.39|619.39|623.46|619.46|623.49|619.49|623.25|619.25|19
1623834230000|2021-06-16 09:03:50|623.47|619.47|623.47|619.47|623.49|619.49|623.3|619.3|18
1623834240000|2021-06-16 09:04:00|623.45|619.45|623.45|619.45|623.48|619.48|623.45|619.45|17
1623834250000|2021-06-16 09:04:10|623.47|619.47|624.13|620.13|624.22|620.22|623.26|619.26|23
1623834260000|2021-06-16 09:04:20|624.17|620.17|624.21|620.21|624.22|620.22|624.15|620.15|19
1623834270000|2021-06-16 09:04:30|624.19|620.19|624.19|620.19|624.21|620.21|624.15|620.15|14
1623834280000|2021-06-16 09:04:40|624.2|620.2|624.17|620.17|624.2|620.2|624.17|620.17|4
1623834290000|2021-06-16 09:04:50|624.2|620.2|624.17|620.17|624.2|620.2|624.15|620.15|7
1623834300000|2021-06-16 09:05:00|624.36|620.36|624.47|620.47|624.48|620.48|624.36|620.36|6
1623834310000|2021-06-16 09:05:10|624.51|620.51|624.51|620.51|624.51|620.51|624.51|620.51|1
1623834320000|2021-06-16 09:05:20|624.54|620.54|624.47|620.47|624.54|620.54|624.47|620.47|7
1623834330000|2021-06-16 09:05:30|624.48|620.48|624.52|620.52|624.52|620.52|624.46|620.46|10
1623834340000|2021-06-16 09:05:40|624.49|620.49|624.49|620.49|624.49|620.49|624.49|620.49|1
1623834350000|2021-06-16 09:05:50|624.51|620.51|624.58|620.58|624.58|620.58|624.51|620.51|2
1623834360000|2021-06-16 09:06:00|624.59|620.59|624.41|620.41|624.59|620.59|624.4|620.4|17
1623834370000|2021-06-16 09:06:10|624.42|620.42|624.37|620.37|624.43|620.43|624.37|620.37|14
1623834380000|2021-06-16 09:06:20|624.38|620.38|624.43|620.43|624.45|620.45|624.38|620.38|15
1623834390000|2021-06-16 09:06:30|624.42|620.42|624.42|620.42|624.44|620.44|624.42|620.42|9
1623834400000|2021-06-16 09:06:40|624.41|620.41|624.4|620.4|624.42|620.42|624.39|620.39|7
1623834410000|2021-06-16 09:06:50|624.41|620.41|624.37|620.37|624.41|620.41|624.37|620.37|12
1623834420000|2021-06-16 09:07:00|624.38|620.38|624.05|620.05|624.38|620.38|624.05|620.05|19
1623834430000|2021-06-16 09:07:10|624.06|620.06|623.83|619.83|624.06|620.06|623.64|619.64|26
1623834440000|2021-06-16 09:07:20|623.77|619.77|623.45|619.45|623.81|619.81|623.4|619.4|27
1623834450000|2021-06-16 09:07:30|623.44|619.44|623.54|619.54|623.56|619.56|623.32|619.32|15
1623834460000|2021-06-16 09:07:40|623.53|619.53|623.73|619.73|623.73|619.73|623.53|619.53|6
1623834470000|2021-06-16 09:07:50|623.71|619.71|623.69|619.69|623.72|619.72|623.66|619.66|10
1623834480000|2021-06-16 09:08:00|623.7|619.7|623.68|619.68|623.7|619.7|623.68|619.68|9
1623834490000|2021-06-16 09:08:10|623.69|619.69|623.7|619.7|623.71|619.71|623.68|619.68|11
1623834500000|2021-06-16 09:08:20|623.74|619.74|623.72|619.72|623.74|619.74|623.71|619.71|7
1623834510000|2021-06-16 09:08:30|623.73|619.73|623.76|619.76|623.76|619.76|623.68|619.68|13
1623834520000|2021-06-16 09:08:40|623.75|619.75|623.81|619.81|623.81|619.81|623.75|619.75|4
1623834530000|2021-06-16 09:08:50|623.82|619.82|623.78|619.78|623.82|619.82|623.78|619.78|9
1623834540000|2021-06-16 09:09:00|623.79|619.79|623.96|619.96|623.97|619.97|623.78|619.78|16
1623834550000|2021-06-16 09:09:10|623.97|619.97|623.96|619.96|623.97|619.97|623.96|619.96|4
1623834560000|2021-06-16 09:09:20|623.97|619.97|624.02|620.02|624.02|620.02|623.96|619.96|5
1623834570000|2021-06-16 09:09:30|624.03|620.03|624.02|620.02|624.03|620.03|624.02|620.02|2
1623834590000|2021-06-16 09:09:50|624.03|620.03|624.02|620.02|624.03|620.03|624.02|620.02|4
1623834600000|2021-06-16 09:10:00|624.04|620.04|624.03|620.03|624.04|620.04|624.03|620.03|2
1623834610000|2021-06-16 09:10:10|624.04|620.04|624.03|620.03|624.05|620.05|624.03|620.03|9
1623834620000|2021-06-16 09:10:20|624.11|620.11|624.04|620.04|624.12|620.12|624.03|620.03|12
1623834630000|2021-06-16 09:10:30|624.03|620.03|624.11|620.11|624.13|620.13|624.03|620.03|12
1623834640000|2021-06-16 09:10:40|624.12|620.12|624.01|620.01|624.15|620.15|624.01|620.01|11
1623834650000|2021-06-16 09:10:50|624.05|620.05|624.04|620.04|624.09|620.09|624.04|620.04|15
1623834660000|2021-06-16 09:11:00|624.09|620.09|624.05|620.05|624.11|620.11|624.04|620.04|12
1623834670000|2021-06-16 09:11:10|624.06|620.06|624.04|620.04|624.06|620.06|624.04|620.04|10
1623834680000|2021-06-16 09:11:20|624.06|620.06|624.07|620.07|624.1|620.1|624.06|620.06|5
1623834690000|2021-06-16 09:11:30|624.08|620.08|624.09|620.09|624.09|620.09|624.07|620.07|4
1623834700000|2021-06-16 09:11:40|624.08|620.08|624.08|620.08|624.08|620.08|624.07|620.07|3
1623834710000|2021-06-16 09:11:50|624.09|620.09|623.86|619.86|624.14|620.14|623.86|619.86|18
1623834720000|2021-06-16 09:12:00|623.9|619.9|623.82|619.82|623.9|619.9|623.8|619.8|11
1623834730000|2021-06-16 09:12:10|623.81|619.81|623.77|619.77|623.81|619.81|623.77|619.77|4
1623834750000|2021-06-16 09:12:30|623.63|619.63|623.54|619.54|623.63|619.63|623.52|619.52|4
1623834760000|2021-06-16 09:12:40|623.57|619.57|623.72|619.72|623.72|619.72|623.54|619.54|26
1623834770000|2021-06-16 09:12:50|623.74|619.74|623.73|619.73|623.76|619.76|623.72|619.72|14
1623834780000|2021-06-16 09:13:00|623.72|619.72|623.75|619.75|623.78|619.78|623.72|619.72|9
1623834790000|2021-06-16 09:13:10|623.76|619.76|623.77|619.77|623.78|619.78|623.75|619.75|10
1623834800000|2021-06-16 09:13:20|623.78|619.78|623.78|619.78|623.78|619.78|623.78|619.78|1
1623834810000|2021-06-16 09:13:30|623.77|619.77|623.79|619.79|623.79|619.79|623.77|619.77|2
1623834820000|2021-06-16 09:13:40|623.77|619.77|623.78|619.78|623.79|619.79|623.77|619.77|4
1623834830000|2021-06-16 09:13:50|623.79|619.79|623.79|619.79|623.79|619.79|623.79|619.79|1
1623834880000|2021-06-16 09:14:40|623.77|619.77|623.54|619.54|623.77|619.77|623.42|619.42|17
1623834890000|2021-06-16 09:14:50|623.53|619.53|623.34|619.34|623.54|619.54|623.32|619.32|18
1623834900000|2021-06-16 09:15:00|623.35|619.35|623.36|619.36|623.39|619.39|623.29|619.29|12
1623834910000|2021-06-16 09:15:10|623.32|619.32|623.28|619.28|623.33|619.33|623.25|619.25|25
1623834920000|2021-06-16 09:15:20|623.27|619.27|623.48|619.48|623.48|619.48|623.24|619.24|21
1623834930000|2021-06-16 09:15:30|623.49|619.49|623.44|619.44|623.49|619.49|623.42|619.42|11
1623834940000|2021-06-16 09:15:40|623.45|619.45|623.44|619.44|623.5|619.5|623.43|619.43|13
1623834950000|2021-06-16 09:15:50|623.45|619.45|623.41|619.41|623.45|619.45|623.39|619.39|12
1623834960000|2021-06-16 09:16:00|623.42|619.42|623.49|619.49|623.57|619.57|623.42|619.42|21
1623834970000|2021-06-16 09:16:10|623.5|619.5|623.46|619.46|623.5|619.5|623.46|619.46|10
1623834980000|2021-06-16 09:16:20|623.44|619.44|622.75|618.75|623.44|619.44|622.75|618.75|25
1623834990000|2021-06-16 09:16:30|622.79|618.79|622.33|618.33|622.79|618.79|622.25|618.25|20
1623835000000|2021-06-16 09:16:40|622.28|618.28|622.01|618.01|622.31|618.31|621.99|617.99|23
1623835010000|2021-06-16 09:16:50|622|618|622.04|618.04|622.04|618.04|622|618|16
1623835020000|2021-06-16 09:17:00|622|618|621.99|617.99|622.01|618.01|621.98|617.98|7
1623835030000|2021-06-16 09:17:10|621.97|617.97|621.94|617.94|621.97|617.97|621.94|617.94|6
1623835040000|2021-06-16 09:17:20|621.96|617.96|621.97|617.97|621.97|617.97|621.96|617.96|4
1623835050000|2021-06-16 09:17:30|621.96|617.96|621.94|617.94|621.96|617.96|621.91|617.91|15
1623835060000|2021-06-16 09:17:40|622.04|618.04|622.1|618.1|622.1|618.1|622.03|618.03|9
1623835070000|2021-06-16 09:17:50|622.11|618.11|622.1|618.1|622.11|618.11|622.09|618.09|4
1623835080000|2021-06-16 09:18:00|622.09|618.09|622.1|618.1|622.11|618.11|622.03|618.03|15
1623835090000|2021-06-16 09:18:10|622.07|618.07|621.99|617.99|622.07|618.07|621.99|617.99|10
1623835100000|2021-06-16 09:18:20|622|618|621.99|617.99|622|618|621.96|617.96|11
1623835110000|2021-06-16 09:18:30|621.98|617.98|621.96|617.96|622|618|621.95|617.95|19
1623835120000|2021-06-16 09:18:40|621.95|617.95|621.88|617.88|621.96|617.96|621.84|617.84|14
1623835130000|2021-06-16 09:18:50|621.87|617.87|621.77|617.77|621.89|617.89|621.77|617.77|15
1623835140000|2021-06-16 09:19:00|621.78|617.78|621.91|617.91|622.04|618.04|621.78|617.78|18
1623835150000|2021-06-16 09:19:10|622.03|618.03|622.15|618.15|622.16|618.16|622.03|618.03|17
1623835160000|2021-06-16 09:19:20|622.22|618.22|622.43|618.43|622.45|618.45|622.19|618.19|18
1623835170000|2021-06-16 09:19:30|622.44|618.44|622.57|618.57|622.59|618.59|622.43|618.43|15
1623835180000|2021-06-16 09:19:40|622.56|618.56|622.54|618.54|622.57|618.57|622.36|618.36|17
1623835190000|2021-06-16 09:19:50|622.52|618.52|623.09|619.09|623.11|619.11|622.41|618.41|29
1623835200000|2021-06-16 09:20:00|623.07|619.07|622.78|618.78|623.09|619.09|622.75|618.75|27
1623835210000|2021-06-16 09:20:10|622.79|618.79|622.79|618.79|622.8|618.8|622.72|618.72|27
1623835220000|2021-06-16 09:20:20|622.78|618.78|622.44|618.44|622.78|618.78|622.44|618.44|22
1623835230000|2021-06-16 09:20:30|622.53|618.53|622.34|618.34|622.53|618.53|622.34|618.34|23
1623835240000|2021-06-16 09:20:40|622.33|618.33|622.11|618.11|622.33|618.33|622.05|618.05|23
1623835250000|2021-06-16 09:20:50|622.12|618.12|622.14|618.14|622.14|618.14|622.09|618.09|9
1623835260000|2021-06-16 09:21:00|622.12|618.12|622.11|618.11|622.14|618.14|622.05|618.05|18
1623835270000|2021-06-16 09:21:10|622.1|618.1|622.11|618.11|622.13|618.13|622.1|618.1|9
1623835280000|2021-06-16 09:21:20|622.12|618.12|622.3|618.3|622.3|618.3|622.1|618.1|21
1623835290000|2021-06-16 09:21:30|622.32|618.32|622.74|618.74|622.74|618.74|622.27|618.27|22
1623835300000|2021-06-16 09:21:40|622.73|618.73|623.08|619.08|623.08|619.08|622.65|618.65|16
1623835310000|2021-06-16 09:21:50|623.02|619.02|623.13|619.13|623.21|619.21|623.02|619.02|13
1623835320000|2021-06-16 09:22:00|623.12|619.12|623.13|619.13|623.2|619.2|623.12|619.12|14
1623835330000|2021-06-16 09:22:10|623.14|619.14|623.53|619.53|623.54|619.54|623.14|619.14|8
1623835340000|2021-06-16 09:22:20|623.52|619.52|623.6|619.6|623.6|619.6|623.52|619.52|6
1623835350000|2021-06-16 09:22:30|623.59|619.59|623.59|619.59|623.59|619.59|623.59|619.59|1
1623835360000|2021-06-16 09:22:40|623.6|619.6|623.61|619.61|623.61|619.61|623.59|619.59|6
1623835370000|2021-06-16 09:22:50|623.6|619.6|623.23|619.23|623.63|619.63|623.21|619.21|17
1623835380000|2021-06-16 09:23:00|623.22|619.22|623.24|619.24|623.24|619.24|623.22|619.22|7
1623835390000|2021-06-16 09:23:10|623.09|619.09|623.19|619.19|623.19|619.19|622.95|618.95|20
1623835400000|2021-06-16 09:23:20|623.18|619.18|623.23|619.23|623.3|619.3|623.11|619.11|24
1623835410000|2021-06-16 09:23:30|623.18|619.18|623.29|619.29|623.3|619.3|623.18|619.18|30
1623835420000|2021-06-16 09:23:40|623.22|619.22|623.33|619.33|623.38|619.38|623.2|619.2|14
1623835430000|2021-06-16 09:23:50|623.34|619.34|623.34|619.34|623.37|619.37|623.33|619.33|13
1623835440000|2021-06-16 09:24:00|623.35|619.35|623.61|619.61|623.64|619.64|623.35|619.35|17
1623835450000|2021-06-16 09:24:10|623.6|619.6|623.65|619.65|623.65|619.65|623.6|619.6|4
1623835460000|2021-06-16 09:24:20|623.64|619.64|623.64|619.64|623.64|619.64|623.64|619.64|1
1623835470000|2021-06-16 09:24:30|623.65|619.65|623.65|619.65|623.65|619.65|623.64|619.64|7
1623835480000|2021-06-16 09:24:40|623.62|619.62|623.71|619.71|623.72|619.72|623.62|619.62|10
1623835490000|2021-06-16 09:24:50|623.7|619.7|623.71|619.71|623.71|619.71|623.7|619.7|2
1623835500000|2021-06-16 09:25:00|623.69|619.69|623.59|619.59|623.69|619.69|623.59|619.59|11
1623835510000|2021-06-16 09:25:10|623.64|619.64|623.6|619.6|623.65|619.65|623.59|619.59|16
1623835520000|2021-06-16 09:25:20|623.58|619.58|623.59|619.59|623.6|619.6|623.58|619.58|11
1623835530000|2021-06-16 09:25:30|623.58|619.58|623.54|619.54|623.59|619.59|623.54|619.54|4
1623835540000|2021-06-16 09:25:40|623.55|619.55|623.55|619.55|623.55|619.55|623.55|619.55|1
1623835550000|2021-06-16 09:25:50|623.52|619.52|623.53|619.53|623.53|619.53|623.52|619.52|2
1623835560000|2021-06-16 09:26:00|623.54|619.54|623.61|619.61|623.63|619.63|623.54|619.54|24
1623835570000|2021-06-16 09:26:10|623.62|619.62|623.52|619.52|623.68|619.68|623.52|619.52|21
1623835580000|2021-06-16 09:26:20|623.51|619.51|623.31|619.31|623.51|619.51|623.31|619.31|18
1623835590000|2021-06-16 09:26:30|623.3|619.3|623.3|619.3|623.32|619.32|623.28|619.28|15
1623835600000|2021-06-16 09:26:40|623.29|619.29|623.2|619.2|623.29|619.29|623.19|619.19|15
1623835610000|2021-06-16 09:26:50|623.19|619.19|623.16|619.16|623.22|619.22|623.16|619.16|15
1623835620000|2021-06-16 09:27:00|623.15|619.15|622.46|618.46|623.17|619.17|622.44|618.44|18
1623835630000|2021-06-16 09:27:10|622.48|618.48|622.51|618.51|622.51|618.51|622.43|618.43|18
1623835640000|2021-06-16 09:27:20|622.53|618.53|622.53|618.53|622.55|618.55|622.49|618.49|20
1623835650000|2021-06-16 09:27:30|622.52|618.52|622.47|618.47|622.52|618.52|622.45|618.45|17
1623835660000|2021-06-16 09:27:40|622.33|618.33|622.32|618.32|622.34|618.34|622.31|618.31|12
1623835670000|2021-06-16 09:27:50|622.33|618.33|622.41|618.41|622.41|618.41|622.33|618.33|19
1623835680000|2021-06-16 09:28:00|622.4|618.4|622.38|618.38|622.41|618.41|622.38|618.38|11
1623835700000|2021-06-16 09:28:20|622.39|618.39|622.39|618.39|622.4|618.4|622.39|618.39|3
1623835710000|2021-06-16 09:28:30|622.4|618.4|622.38|618.38|622.41|618.41|622.38|618.38|7
1623835720000|2021-06-16 09:28:40|622.37|618.37|622.35|618.35|622.39|618.39|622.34|618.34|26
1623835730000|2021-06-16 09:28:50|622.34|618.34|622.39|618.39|622.41|618.41|622.34|618.34|15
1623835740000|2021-06-16 09:29:00|622.4|618.4|622.5|618.5|622.51|618.51|622.4|618.4|17
1623835750000|2021-06-16 09:29:10|622.48|618.48|622.61|618.61|622.64|618.64|622.46|618.46|11
1623835760000|2021-06-16 09:29:20|622.63|618.63|622.92|618.92|622.92|618.92|622.62|618.62|26
1623835770000|2021-06-16 09:29:30|622.89|618.89|622.96|618.96|623.01|619.01|622.89|618.89|20
1623835780000|2021-06-16 09:29:40|623|619|622.87|618.87|623.11|619.11|622.87|618.87|21
1623835790000|2021-06-16 09:29:50|622.88|618.88|622.94|618.94|623|619|622.86|618.86|27
1623835800000|2021-06-16 09:30:00|622.93|618.93|622.95|618.95|622.96|618.96|622.91|618.91|16
1623835810000|2021-06-16 09:30:10|622.94|618.94|622.98|618.98|623.05|619.05|622.94|618.94|24
1623835820000|2021-06-16 09:30:20|623|619|623.02|619.02|623.06|619.06|622.98|618.98|15
1623835830000|2021-06-16 09:30:30|623.04|619.04|623.19|619.19|623.2|619.2|623.02|619.02|23
1623835840000|2021-06-16 09:30:40|623.16|619.16|623.5|619.5|623.5|619.5|623.15|619.15|27
1623835850000|2021-06-16 09:30:50|623.51|619.51|623.58|619.58|623.59|619.59|623.51|619.51|15
1623835860000|2021-06-16 09:31:00|623.59|619.59|623.55|619.55|623.59|619.59|623.54|619.54|13
1623835870000|2021-06-16 09:31:10|623.56|619.56|623.52|619.52|623.58|619.58|623.49|619.49|10
1623835880000|2021-06-16 09:31:20|623.49|619.49|623.49|619.49|623.55|619.55|623.46|619.46|29
1623835890000|2021-06-16 09:31:30|623.47|619.47|623.35|619.35|623.48|619.48|623.34|619.34|11
1623835910000|2021-06-16 09:31:50|623.29|619.29|623.29|619.29|623.29|619.29|623.29|619.29|1
1623835920000|2021-06-16 09:32:00|623.3|619.3|623.14|619.14|623.3|619.3|623.13|619.13|22
1623835930000|2021-06-16 09:32:10|623.15|619.15|623.05|619.05|623.15|619.15|623.04|619.04|17
1623835940000|2021-06-16 09:32:20|623.06|619.06|623.06|619.06|623.12|619.12|623.05|619.05|15
1623835950000|2021-06-16 09:32:30|623.07|619.07|623.12|619.12|623.12|619.12|623.03|619.03|16
1623835960000|2021-06-16 09:32:40|623.11|619.11|623.01|619.01|623.11|619.11|623.01|619.01|14
1623835970000|2021-06-16 09:32:50|623.02|619.02|622.91|618.91|623.02|619.02|622.91|618.91|7
1623835980000|2021-06-16 09:33:00|622.9|618.9|623.06|619.06|623.1|619.1|622.9|618.9|14
1623835990000|2021-06-16 09:33:10|623.04|619.04|623.06|619.06|623.1|619.1|623.02|619.02|25
1623836000000|2021-06-16 09:33:20|623.05|619.05|623.08|619.08|623.1|619.1|623.04|619.04|17
1623836010000|2021-06-16 09:33:30|623.09|619.09|623.06|619.06|623.09|619.09|623.03|619.03|13
1623836020000|2021-06-16 09:33:40|623.05|619.05|623.07|619.07|623.07|619.07|623.04|619.04|12
1623836030000|2021-06-16 09:33:50|623.06|619.06|623.06|619.06|623.07|619.07|623.05|619.05|15
1623836040000|2021-06-16 09:34:00|623.05|619.05|623.08|619.08|623.08|619.08|623.04|619.04|8
1623836050000|2021-06-16 09:34:10|623.09|619.09|623.11|619.11|623.12|619.12|623.08|619.08|7
1623836060000|2021-06-16 09:34:20|623.12|619.12|623.18|619.18|623.19|619.19|623.11|619.11|13
1623836070000|2021-06-16 09:34:30|623.19|619.19|623.18|619.18|623.24|619.24|623.16|619.16|8
1623836080000|2021-06-16 09:34:40|623.2|619.2|623.34|619.34|623.36|619.36|623.2|619.2|19
1623836090000|2021-06-16 09:34:50|623.35|619.35|623.32|619.32|623.37|619.37|623.3|619.3|21
1623836100000|2021-06-16 09:35:00|623.33|619.33|623.52|619.52|623.52|619.52|623.31|619.31|21
1623836110000|2021-06-16 09:35:10|623.54|619.54|623.72|619.72|623.75|619.75|623.44|619.44|17
1623836120000|2021-06-16 09:35:20|623.71|619.71|623.72|619.72|623.74|619.74|623.71|619.71|16
1623836130000|2021-06-16 09:35:30|623.71|619.71|623.62|619.62|623.71|619.71|623.59|619.59|18
1623836140000|2021-06-16 09:35:40|623.63|619.63|623.62|619.62|623.67|619.67|623.62|619.62|15
1623836150000|2021-06-16 09:35:50|623.65|619.65|623.74|619.74|623.74|619.74|623.62|619.62|23
1623836160000|2021-06-16 09:36:00|623.7|619.7|623.68|619.68|623.75|619.75|623.63|619.63|20
1623836170000|2021-06-16 09:36:10|623.63|619.63|623.6|619.6|623.69|619.69|623.6|619.6|14
1623836180000|2021-06-16 09:36:20|623.61|619.61|623.63|619.63|623.68|619.68|623.6|619.6|19
1623836190000|2021-06-16 09:36:30|623.61|619.61|623.45|619.45|623.62|619.62|623.44|619.44|9
1623836200000|2021-06-16 09:36:40|623.44|619.44|623.44|619.44|623.44|619.44|623.44|619.44|1
1623836210000|2021-06-16 09:36:50|623.41|619.41|623.39|619.39|623.41|619.41|623.39|619.39|3
1623836220000|2021-06-16 09:37:00|623.28|619.28|623.21|619.21|623.28|619.28|623.19|619.19|11
1623836230000|2021-06-16 09:37:10|623.22|619.22|623.35|619.35|623.36|619.36|623.2|619.2|20
1623836240000|2021-06-16 09:37:20|623.37|619.37|623.39|619.39|623.4|619.4|623.33|619.33|13
1623836250000|2021-06-16 09:37:30|623.4|619.4|623.4|619.4|623.4|619.4|623.37|619.37|3
1623836260000|2021-06-16 09:37:40|623.35|619.35|623.36|619.36|623.38|619.38|623.35|619.35|13
1623836270000|2021-06-16 09:37:50|623.37|619.37|623.39|619.39|623.39|619.39|623.37|619.37|8
1623836280000|2021-06-16 09:38:00|623.4|619.4|623.7|619.7|623.74|619.74|623.4|619.4|22
1623836290000|2021-06-16 09:38:10|623.69|619.69|623.46|619.46|623.69|619.69|623.46|619.46|13
1623836300000|2021-06-16 09:38:20|623.47|619.47|623.47|619.47|623.47|619.47|623.46|619.46|5
1623836310000|2021-06-16 09:38:30|623.46|619.46|623.46|619.46|623.47|619.47|623.46|619.46|3
1623836320000|2021-06-16 09:38:40|623.4|619.4|623.42|619.42|623.42|619.42|623.37|619.37|5
1623836340000|2021-06-16 09:39:00|623.43|619.43|623.47|619.47|623.57|619.57|623.43|619.43|9
1623836350000|2021-06-16 09:39:10|623.46|619.46|623.47|619.47|623.49|619.49|623.46|619.46|4
1623836360000|2021-06-16 09:39:20|623.52|619.52|623.49|619.49|623.54|619.54|623.48|619.48|10
1623836370000|2021-06-16 09:39:30|623.5|619.5|623.51|619.51|623.55|619.55|623.49|619.49|21
1623836380000|2021-06-16 09:39:40|623.53|619.53|623.51|619.51|623.53|619.53|623.5|619.5|6
1623836390000|2021-06-16 09:39:50|623.5|619.5|623.63|619.63|623.64|619.64|623.5|619.5|14
1623836400000|2021-06-16 09:40:00|623.62|619.62|623.64|619.64|623.64|619.64|623.62|619.62|7
1623836410000|2021-06-16 09:40:10|623.63|619.63|623.63|619.63|623.65|619.65|623.61|619.61|13
1623836420000|2021-06-16 09:40:20|623.64|619.64|623.64|619.64|623.64|619.64|623.62|619.62|13
1623836430000|2021-06-16 09:40:30|623.63|619.63|623.64|619.64|623.64|619.64|623.63|619.63|4
1623836440000|2021-06-16 09:40:40|623.65|619.65|623.65|619.65|623.65|619.65|623.65|619.65|1
1623836450000|2021-06-16 09:40:50|623.61|619.61|623.61|619.61|623.64|619.64|623.6|619.6|17
1623836460000|2021-06-16 09:41:00|623.62|619.62|623.68|619.68|623.69|619.69|623.61|619.61|18
1623836470000|2021-06-16 09:41:10|623.69|619.69|623.75|619.75|623.8|619.8|623.69|619.69|21
1623836480000|2021-06-16 09:41:20|623.76|619.76|623.81|619.81|623.83|619.83|623.75|619.75|13
1623836490000|2021-06-16 09:41:30|623.8|619.8|623.81|619.81|623.83|619.83|623.8|619.8|15
1623836500000|2021-06-16 09:41:40|623.8|619.8|623.86|619.86|623.86|619.86|623.8|619.8|9
1623836510000|2021-06-16 09:41:50|623.85|619.85|624|620|624.02|620.02|623.85|619.85|7
1623836520000|2021-06-16 09:42:00|623.96|619.96|623.89|619.89|623.99|619.99|623.82|619.82|17
1623836530000|2021-06-16 09:42:10|623.86|619.86|623.86|619.86|623.89|619.89|623.86|619.86|3
1623836540000|2021-06-16 09:42:20|623.89|619.89|623.81|619.81|623.89|619.89|623.79|619.79|15
1623836550000|2021-06-16 09:42:30|623.79|619.79|623.79|619.79|623.8|619.8|623.77|619.77|9
1623836560000|2021-06-16 09:42:40|623.8|619.8|624.12|620.12|624.14|620.14|623.79|619.79|22
1623836570000|2021-06-16 09:42:50|624.14|620.14|624.25|620.25|624.32|620.32|624.14|620.14|24
1623836580000|2021-06-16 09:43:00|624.26|620.26|624.17|620.17|624.31|620.31|624.16|620.16|14
1623836590000|2021-06-16 09:43:10|624.15|620.15|624.15|620.15|624.16|620.16|624.14|620.14|6
1623836600000|2021-06-16 09:43:20|624.08|620.08|624.08|620.08|624.1|620.1|624.07|620.07|6
1623836610000|2021-06-16 09:43:30|624.09|620.09|624.11|620.11|624.14|620.14|624.08|620.08|15
1623836620000|2021-06-16 09:43:40|624.12|620.12|624.13|620.13|624.15|620.15|624.11|620.11|14
1623836630000|2021-06-16 09:43:50|624.14|620.14|624.48|620.48|624.49|620.49|624.13|620.13|21
1623836640000|2021-06-16 09:44:00|624.49|620.49|624.47|620.47|624.55|620.55|624.47|620.47|19
1623836650000|2021-06-16 09:44:10|624.46|620.46|624.5|620.5|624.55|620.55|624.46|620.46|19
1623836660000|2021-06-16 09:44:20|624.51|620.51|624.52|620.52|624.55|620.55|624.5|620.5|24
1623836670000|2021-06-16 09:44:30|624.51|620.51|624.55|620.55|624.57|620.57|624.51|620.51|21
1623836680000|2021-06-16 09:44:40|624.51|620.51|624.49|620.49|624.55|620.55|624.49|620.49|19
1623836690000|2021-06-16 09:44:50|624.47|620.47|624.53|620.53|624.54|620.54|624.47|620.47|14
1623836700000|2021-06-16 09:45:00|624.54|620.54|624.53|620.53|624.55|620.55|624.51|620.51|17
1623836710000|2021-06-16 09:45:10|624.54|620.54|624.52|620.52|624.56|620.56|624.52|620.52|9
1623836720000|2021-06-16 09:45:20|624.51|620.51|624.5|620.5|624.53|620.53|624.49|620.49|11
1623836730000|2021-06-16 09:45:30|624.51|620.51|625.07|621.07|625.07|621.07|624.51|620.51|14
1623836740000|2021-06-16 09:45:40|625.12|621.12|625.22|621.22|625.28|621.28|625.12|621.12|21
1623836750000|2021-06-16 09:45:50|625.19|621.19|625.29|621.29|625.31|621.31|625.19|621.19|14
1623836760000|2021-06-16 09:46:00|625.3|621.3|625.29|621.29|625.35|621.35|625.15|621.15|21
1623836770000|2021-06-16 09:46:10|625.16|621.16|625.18|621.18|625.35|621.35|625.06|621.06|23
1623836780000|2021-06-16 09:46:20|625.22|621.22|625.18|621.18|625.25|621.25|625.18|621.18|11
1623836790000|2021-06-16 09:46:30|625.16|621.16|625.1|621.1|625.16|621.16|625.09|621.09|6
1623836800000|2021-06-16 09:46:40|624.88|620.88|624.81|620.81|625|621|624.79|620.79|19
1623836810000|2021-06-16 09:46:50|624.83|620.83|624.84|620.84|624.84|620.84|624.79|620.79|20
1623836820000|2021-06-16 09:47:00|624.81|620.81|624.78|620.78|624.81|620.81|624.77|620.77|6
1623836830000|2021-06-16 09:47:10|624.72|620.72|624.69|620.69|624.74|620.74|624.68|620.68|8
1623836840000|2021-06-16 09:47:20|624.7|620.7|624.72|620.72|624.74|620.74|624.68|620.68|10
1623836850000|2021-06-16 09:47:30|624.7|620.7|624.7|620.7|624.72|620.72|624.68|620.68|12
1623836860000|2021-06-16 09:47:40|624.69|620.69|624.73|620.73|624.79|620.79|624.69|620.69|13
1623836870000|2021-06-16 09:47:50|624.78|620.78|624.75|620.75|624.79|620.79|624.75|620.75|14
1623836880000|2021-06-16 09:48:00|624.77|620.77|624.7|620.7|624.78|620.78|624.69|620.69|13
1623836890000|2021-06-16 09:48:10|624.69|620.69|624.69|620.69|624.72|620.72|624.69|620.69|8
1623836900000|2021-06-16 09:48:20|624.66|620.66|624.67|620.67|624.67|620.67|624.66|620.66|2
1623836910000|2021-06-16 09:48:30|624.68|620.68|624.62|620.62|624.68|620.68|624.62|620.62|6
1623836920000|2021-06-16 09:48:40|624.63|620.63|624.57|620.57|624.63|620.63|624.57|620.57|3
1623836930000|2021-06-16 09:48:50|624.55|620.55|624.38|620.38|624.55|620.55|624.36|620.36|13
1623836940000|2021-06-16 09:49:00|624.4|620.4|624.54|620.54|624.69|620.69|624.37|620.37|18
1623836950000|2021-06-16 09:49:10|624.55|620.55|624.21|620.21|624.55|620.55|624.14|620.14|12
1623836960000|2021-06-16 09:49:20|624.22|620.22|624.2|620.2|624.22|620.22|624.16|620.16|20
1623836970000|2021-06-16 09:49:30|624.16|620.16|624.41|620.41|624.44|620.44|624.08|620.08|25
1623836980000|2021-06-16 09:49:40|624.42|620.42|624.51|620.51|624.53|620.53|624.42|620.42|21
1623836990000|2021-06-16 09:49:50|624.52|620.52|624.59|620.59|624.6|620.6|624.52|620.52|13
1623837000000|2021-06-16 09:50:00|624.61|620.61|624.56|620.56|624.61|620.61|624.53|620.53|15
1623837010000|2021-06-16 09:50:10|624.55|620.55|624.56|620.56|624.59|620.59|624.53|620.53|16
1623837020000|2021-06-16 09:50:20|624.58|620.58|624.54|620.54|624.58|620.58|624.52|620.52|10
1623837030000|2021-06-16 09:50:30|624.53|620.53|624.27|620.27|624.54|620.54|624.26|620.26|17
1623837040000|2021-06-16 09:50:40|624.26|620.26|624.22|620.22|624.27|620.27|624.21|620.21|13
1623837050000|2021-06-16 09:50:50|624.21|620.21|624.2|620.2|624.21|620.21|624.19|620.19|12
1623837060000|2021-06-16 09:51:00|624.19|620.19|624.17|620.17|624.2|620.2|624.17|620.17|11
1623837070000|2021-06-16 09:51:10|624.18|620.18|624.12|620.12|624.18|620.18|624.12|620.12|12
1623837080000|2021-06-16 09:51:20|624.13|620.13|624.22|620.22|624.24|620.24|624.12|620.12|17
1623837090000|2021-06-16 09:51:30|624.21|620.21|624.16|620.16|624.22|620.22|624.15|620.15|6
1623837100000|2021-06-16 09:51:40|624.15|620.15|624.17|620.17|624.17|620.17|624.15|620.15|5
1623837110000|2021-06-16 09:51:50|624.18|620.18|624.16|620.16|624.18|620.18|624.16|620.16|4
1623837120000|2021-06-16 09:52:00|624.17|620.17|624.3|620.3|624.32|620.32|624.16|620.16|14
1623837130000|2021-06-16 09:52:10|624.29|620.29|624.25|620.25|624.31|620.31|624.25|620.25|15
1623837140000|2021-06-16 09:52:20|624.24|620.24|624.25|620.25|624.25|620.25|624.24|620.24|2
1623837150000|2021-06-16 09:52:30|624.26|620.26|624.26|620.26|624.26|620.26|624.26|620.26|1
1623837160000|2021-06-16 09:52:40|624.25|620.25|624.25|620.25|624.25|620.25|624.25|620.25|1
1623837170000|2021-06-16 09:52:50|624.26|620.26|624.26|620.26|624.26|620.26|624.25|620.25|3
1623837180000|2021-06-16 09:53:00|624.25|620.25|624.26|620.26|624.26|620.26|624.25|620.25|2
1623837200000|2021-06-16 09:53:20|624.25|620.25|624.26|620.26|624.26|620.26|624.25|620.25|2
1623837210000|2021-06-16 09:53:30|624.28|620.28|624.28|620.28|624.28|620.28|624.28|620.28|1
1623837220000|2021-06-16 09:53:40|624.31|620.31|623.97|619.97|624.31|620.31|623.95|619.95|13
1623837230000|2021-06-16 09:53:50|623.98|619.98|623.96|619.96|623.98|619.98|623.94|619.94|6
1623837240000|2021-06-16 09:54:00|623.94|619.94|623.45|619.45|623.94|619.94|623.43|619.43|20
1623837250000|2021-06-16 09:54:10|623.44|619.44|623.39|619.39|623.46|619.46|623.39|619.39|16
1623837260000|2021-06-16 09:54:20|623.38|619.38|623.27|619.27|623.39|619.39|623.27|619.27|13
1623837270000|2021-06-16 09:54:30|623.28|619.28|623.48|619.48|623.48|619.48|623.25|619.25|29
1623837280000|2021-06-16 09:54:40|623.51|619.51|623.55|619.55|623.57|619.57|623.49|619.49|25
1623837290000|2021-06-16 09:54:50|623.54|619.54|623.43|619.43|623.54|619.54|623.39|619.39|20
1623837300000|2021-06-16 09:55:00|623.49|619.49|623.3|619.3|623.5|619.5|623.3|619.3|20
1623837310000|2021-06-16 09:55:10|623.29|619.29|623.16|619.16|623.29|619.29|623.16|619.16|11
1623837320000|2021-06-16 09:55:20|623.11|619.11|623.11|619.11|623.11|619.11|623.11|619.11|1
1623837330000|2021-06-16 09:55:30|623.12|619.12|623.2|619.2|623.2|619.2|623.12|619.12|5
1623837340000|2021-06-16 09:55:40|623.24|619.24|623.13|619.13|623.24|619.24|623.13|619.13|5
1623837350000|2021-06-16 09:55:50|623.17|619.17|623.05|619.05|623.17|619.17|623.05|619.05|7
1623837360000|2021-06-16 09:56:00|623.07|619.07|623.13|619.13|623.13|619.13|623.05|619.05|5
1623837370000|2021-06-16 09:56:10|623.14|619.14|623.1|619.1|623.15|619.15|623.1|619.1|11
1623837380000|2021-06-16 09:56:20|623.09|619.09|623.11|619.11|623.12|619.12|623.09|619.09|6
1623837390000|2021-06-16 09:56:30|623.13|619.13|623.19|619.19|623.24|619.24|623.11|619.11|18
1623837400000|2021-06-16 09:56:40|623.18|619.18|623.18|619.18|623.2|619.2|623.17|619.17|8
1623837410000|2021-06-16 09:56:50|623.19|619.19|623.2|619.2|623.21|619.21|623.18|619.18|6
1623837420000|2021-06-16 09:57:00|623.18|619.18|623.1|619.1|623.25|619.25|623.1|619.1|7
1623837430000|2021-06-16 09:57:10|623.13|619.13|623.1|619.1|623.13|619.13|623.1|619.1|2
1623837440000|2021-06-16 09:57:20|623.12|619.12|623.1|619.1|623.12|619.12|623.1|619.1|2
1623837460000|2021-06-16 09:57:40|623.11|619.11|623.11|619.11|623.11|619.11|623.11|619.11|1
1623837470000|2021-06-16 09:57:50|623.1|619.1|623.08|619.08|623.1|619.1|623.08|619.08|2
1623837480000|2021-06-16 09:58:00|623.11|619.11|623.1|619.1|623.12|619.12|623.07|619.07|4
1623837490000|2021-06-16 09:58:10|622.94|618.94|622.88|618.88|622.94|618.94|622.88|618.88|4
1623837500000|2021-06-16 09:58:20|622.87|618.87|622.94|618.94|622.98|618.98|622.87|618.87|12
1623837510000|2021-06-16 09:58:30|622.95|618.95|622.91|618.91|622.95|618.95|622.89|618.89|15
1623837520000|2021-06-16 09:58:40|622.9|618.9|622.8|618.8|622.91|618.91|622.8|618.8|8
1623837530000|2021-06-16 09:58:50|622.77|618.77|622.46|618.46|622.77|618.77|622.46|618.46|9
1623837540000|2021-06-16 09:59:00|622.41|618.41|622.41|618.41|622.41|618.41|622.39|618.39|9
1623837550000|2021-06-16 09:59:10|622.32|618.32|622.34|618.34|622.46|618.46|622.32|618.32|19
1623837560000|2021-06-16 09:59:20|622.32|618.32|622.25|618.25|622.33|618.33|622.24|618.24|11
1623837570000|2021-06-16 09:59:30|622.26|618.26|622.34|618.34|622.35|618.35|622.26|618.26|23
1623837580000|2021-06-16 09:59:40|622.32|618.32|622.35|618.35|622.35|618.35|622.31|618.31|19
1623837590000|2021-06-16 09:59:50|622.32|618.32|622.31|618.31|622.35|618.35|622.3|618.3|23
1623837600000|2021-06-16 10:00:00|622.34|618.34|622.22|618.22|622.36|618.36|622.21|618.21|20
1623837610000|2021-06-16 10:00:10|622.21|618.21|621.97|617.97|622.22|618.22|621.97|617.97|20
1623837620000|2021-06-16 10:00:20|621.96|617.96|621.91|617.91|621.99|617.99|621.83|617.83|21
1623837630000|2021-06-16 10:00:30|621.9|617.9|621.79|617.79|621.9|617.9|621.78|617.78|6
1623837640000|2021-06-16 10:00:40|621.85|617.85|621.89|617.89|621.91|617.91|621.85|617.85|13
1623837650000|2021-06-16 10:00:50|621.88|617.88|621.88|617.88|621.93|617.93|621.83|617.83|18
1623837660000|2021-06-16 10:01:00|621.94|617.94|621.56|617.56|621.94|617.94|621.53|617.53|22
1623837670000|2021-06-16 10:01:10|621.55|617.55|621.25|617.25|621.56|617.56|621.24|617.24|17
1623837680000|2021-06-16 10:01:20|621.21|617.21|620.85|616.85|621.21|617.21|620.84|616.84|21
1623837690000|2021-06-16 10:01:30|620.86|616.86|621.21|617.21|621.28|617.28|620.84|616.84|31
1623837700000|2021-06-16 10:01:40|621.18|617.18|621.27|617.27|621.3|617.3|621.15|617.15|29
1623837710000|2021-06-16 10:01:50|621.28|617.28|621.31|617.31|621.34|617.34|621.26|617.26|31
1623837720000|2021-06-16 10:02:00|621.29|617.29|621.46|617.46|621.46|617.46|621.29|617.29|24
1623837730000|2021-06-16 10:02:10|621.42|617.42|621.62|617.62|621.62|617.62|621.31|617.31|24
1623837740000|2021-06-16 10:02:20|621.63|617.63|621.65|617.65|621.68|617.68|621.63|617.63|16
1623837750000|2021-06-16 10:02:30|621.64|617.64|621.76|617.76|621.77|617.77|621.64|617.64|15
1623837760000|2021-06-16 10:02:40|621.74|617.74|622.06|618.06|622.1|618.1|621.74|617.74|26
1623837770000|2021-06-16 10:02:50|622.07|618.07|621.98|617.98|622.07|618.07|621.98|617.98|19
1623837780000|2021-06-16 10:03:00|621.96|617.96|621.54|617.54|621.96|617.96|621.54|617.54|31
1623837790000|2021-06-16 10:03:10|621.53|617.53|621.67|617.67|621.67|617.67|621.53|617.53|17
1623837800000|2021-06-16 10:03:20|621.73|617.73|621.78|617.78|621.83|617.83|621.66|617.66|23
1623837810000|2021-06-16 10:03:30|621.77|617.77|621.87|617.87|621.87|617.87|621.74|617.74|22
1623837820000|2021-06-16 10:03:40|621.93|617.93|621.91|617.91|621.97|617.97|621.85|617.85|18
1623837830000|2021-06-16 10:03:50|621.96|617.96|621.99|617.99|622|618|621.96|617.96|12
1623837840000|2021-06-16 10:04:00|622|618|622.08|618.08|622.08|618.08|621.98|617.98|9
1623837850000|2021-06-16 10:04:10|622.07|618.07|622.08|618.08|622.08|618.08|622.06|618.06|9
1623837860000|2021-06-16 10:04:20|622.07|618.07|622.32|618.32|622.32|618.32|622.05|618.05|16
1623837870000|2021-06-16 10:04:30|622.33|618.33|622.64|618.64|622.7|618.7|622.31|618.31|24
1623837880000|2021-06-16 10:04:40|622.7|618.7|622.77|618.77|622.8|618.8|622.55|618.55|26
1623837890000|2021-06-16 10:04:50|622.75|618.75|622.75|618.75|622.75|618.75|622.64|618.64|21
1623837900000|2021-06-16 10:05:00|622.76|618.76|622.69|618.69|622.76|618.76|622.67|618.67|16
1623837910000|2021-06-16 10:05:10|622.63|618.63|622.53|618.53|622.63|618.63|622.52|618.52|17
1623837920000|2021-06-16 10:05:20|622.55|618.55|622.54|618.54|622.58|618.58|622.53|618.53|18
1623837930000|2021-06-16 10:05:30|622.55|618.55|622.4|618.4|622.55|618.55|622.4|618.4|13
1623837940000|2021-06-16 10:05:40|622.38|618.38|622.32|618.32|622.39|618.39|622.31|618.31|15
1623837950000|2021-06-16 10:05:50|622.31|618.31|622.22|618.22|622.33|618.33|622.22|618.22|13
1623837960000|2021-06-16 10:06:00|622.21|618.21|621.76|617.76|622.22|618.22|621.75|617.75|19
1623837970000|2021-06-16 10:06:10|621.73|617.73|621.46|617.46|621.73|617.73|621.29|617.29|16
1623837980000|2021-06-16 10:06:20|621.48|617.48|622.04|618.04|622.04|618.04|621.48|617.48|21
1623837990000|2021-06-16 10:06:30|622.06|618.06|622.08|618.08|622.08|618.08|622.04|618.04|12
1623838000000|2021-06-16 10:06:40|622.07|618.07|622.04|618.04|622.07|618.07|622.04|618.04|12
1623838010000|2021-06-16 10:06:50|622.05|618.05|621.98|617.98|622.05|618.05|621.98|617.98|9
1623838020000|2021-06-16 10:07:00|621.96|617.96|621.87|617.87|621.96|617.96|621.87|617.87|3
1623838030000|2021-06-16 10:07:10|621.85|617.85|621.9|617.9|621.9|617.9|621.82|617.82|11
1623838040000|2021-06-16 10:07:20|621.89|617.89|621.96|617.96|621.97|617.97|621.89|617.89|8
1623838050000|2021-06-16 10:07:30|621.95|617.95|621.98|617.98|621.98|617.98|621.95|617.95|8
1623838060000|2021-06-16 10:07:40|621.99|617.99|621.96|617.96|621.99|617.99|621.96|617.96|7
1623838070000|2021-06-16 10:07:50|621.94|617.94|622.18|618.18|622.18|618.18|621.94|617.94|10
1623838080000|2021-06-16 10:08:00|622.19|618.19|622.15|618.15|622.21|618.21|622.11|618.11|18
1623838090000|2021-06-16 10:08:10|622.21|618.21|622.36|618.36|622.36|618.36|622.14|618.14|16
1623838100000|2021-06-16 10:08:20|622.35|618.35|622.42|618.42|622.43|618.43|622.3|618.3|17
1623838110000|2021-06-16 10:08:30|622.43|618.43|622.53|618.53|622.56|618.56|622.43|618.43|13
1623838120000|2021-06-16 10:08:40|622.52|618.52|622.65|618.65|622.65|618.65|622.48|618.48|26
1623838130000|2021-06-16 10:08:50|622.63|618.63|622.6|618.6|622.68|618.68|622.53|618.53|11
1623838140000|2021-06-16 10:09:00|622.76|618.76|623.4|619.4|623.47|619.47|622.76|618.76|25
1623838150000|2021-06-16 10:09:10|623.39|619.39|623.38|619.38|623.43|619.43|623.31|619.31|24
1623838160000|2021-06-16 10:09:20|623.39|619.39|623.4|619.4|623.42|619.42|623.39|619.39|12
1623838170000|2021-06-16 10:09:30|623.39|619.39|623.54|619.54|623.56|619.56|623.39|619.39|17
1623838180000|2021-06-16 10:09:40|623.52|619.52|623.55|619.55|623.56|619.56|623.44|619.44|16
1623838190000|2021-06-16 10:09:50|623.54|619.54|623.38|619.38|623.54|619.54|623.38|619.38|10
1623838200000|2021-06-16 10:10:00|623.37|619.37|623.21|619.21|623.39|619.39|623.14|619.14|30
1623838210000|2021-06-16 10:10:10|623.22|619.22|623.23|619.23|623.28|619.28|623.21|619.21|19
1623838220000|2021-06-16 10:10:20|623.26|619.26|623.18|619.18|623.27|619.27|623.18|619.18|18
1623838230000|2021-06-16 10:10:30|623.21|619.21|623.23|619.23|623.26|619.26|623.21|619.21|13
1623838240000|2021-06-16 10:10:40|623.22|619.22|622.96|618.96|623.22|619.22|622.95|618.95|20
1623838250000|2021-06-16 10:10:50|622.92|618.92|623.03|619.03|623.05|619.05|622.92|618.92|23
1623838260000|2021-06-16 10:11:00|623.02|619.02|623.11|619.11|623.11|619.11|623.01|619.01|20
1623838270000|2021-06-16 10:11:10|623.1|619.1|623.28|619.28|623.35|619.35|623.09|619.09|25
1623838280000|2021-06-16 10:11:20|623.32|619.32|623.26|619.26|623.33|619.33|623.21|619.21|24
1623838290000|2021-06-16 10:11:30|623.3|619.3|623.35|619.35|623.37|619.37|623.3|619.3|15
1623838300000|2021-06-16 10:11:40|623.32|619.32|623.15|619.15|623.32|619.32|623.15|619.15|9
1623838310000|2021-06-16 10:11:50|623.14|619.14|623.15|619.15|623.15|619.15|623.14|619.14|2
1623838320000|2021-06-16 10:12:00|623.14|619.14|623.12|619.12|623.14|619.14|623.12|619.12|2
1623838330000|2021-06-16 10:12:10|623.09|619.09|622.88|618.88|623.12|619.12|622.87|618.87|7
1623838340000|2021-06-16 10:12:20|622.87|618.87|622.82|618.82|622.87|618.87|622.81|618.81|9
1623838350000|2021-06-16 10:12:30|622.83|618.83|622.83|618.83|622.83|618.83|622.82|618.82|3
1623838360000|2021-06-16 10:12:40|622.81|618.81|622.76|618.76|622.82|618.82|622.76|618.76|4
1623838370000|2021-06-16 10:12:50|622.81|618.81|622.81|618.81|622.81|618.81|622.73|618.73|12
1623838380000|2021-06-16 10:13:00|622.77|618.77|622.65|618.65|622.82|618.82|622.65|618.65|15
1623838390000|2021-06-16 10:13:10|622.66|618.66|622.76|618.76|622.8|618.8|622.66|618.66|13
1623838400000|2021-06-16 10:13:20|622.75|618.75|622.91|618.91|622.91|618.91|622.75|618.75|12
1623838410000|2021-06-16 10:13:30|622.96|618.96|623.1|619.1|623.13|619.13|622.96|618.96|24
1623838420000|2021-06-16 10:13:40|623.09|619.09|623.06|619.06|623.12|619.12|623.03|619.03|17
1623838430000|2021-06-16 10:13:50|623.05|619.05|623.13|619.13|623.13|619.13|622.9|618.9|24
1623838440000|2021-06-16 10:14:00|622.93|618.93|623.38|619.38|623.44|619.44|622.93|618.93|20
1623838450000|2021-06-16 10:14:10|623.39|619.39|623.4|619.4|623.41|619.41|623.28|619.28|21
1623838460000|2021-06-16 10:14:20|623.39|619.39|623.38|619.38|623.44|619.44|623.26|619.26|22
1623838470000|2021-06-16 10:14:30|623.37|619.37|623.41|619.41|623.44|619.44|623.32|619.32|10
1623838480000|2021-06-16 10:14:40|623.43|619.43|623.31|619.31|623.43|619.43|623.31|619.31|11
1623838490000|2021-06-16 10:14:50|623.34|619.34|623.33|619.33|623.39|619.39|623.28|619.28|15
1623838500000|2021-06-16 10:15:00|623.36|619.36|623.17|619.17|623.37|619.37|623.14|619.14|14
1623838510000|2021-06-16 10:15:10|623.18|619.18|623.21|619.21|623.22|619.22|623.16|619.16|16
1623838520000|2021-06-16 10:15:20|623.22|619.22|623.31|619.31|623.34|619.34|623.22|619.22|23
1623838530000|2021-06-16 10:15:30|623.3|619.3|623.34|619.34|623.39|619.39|623.3|619.3|33
1623838540000|2021-06-16 10:15:40|623.35|619.35|623.28|619.28|623.38|619.38|623.25|619.25|25
1623838550000|2021-06-16 10:15:50|623.26|619.26|623.58|619.58|623.59|619.59|623.24|619.24|29
1623838560000|2021-06-16 10:16:00|623.56|619.56|624.05|620.05|624.05|620.05|623.55|619.55|25
1623838570000|2021-06-16 10:16:10|624.06|620.06|624.1|620.1|624.13|620.13|623.96|619.96|25
1623838580000|2021-06-16 10:16:20|624.07|620.07|623.98|619.98|624.07|620.07|623.98|619.98|21
1623838590000|2021-06-16 10:16:30|624.02|620.02|623.71|619.71|624.02|620.02|623.71|619.71|15
1623838600000|2021-06-16 10:16:40|623.72|619.72|623.63|619.63|623.72|619.72|623.61|619.61|14
1623838610000|2021-06-16 10:16:50|623.61|619.61|623.65|619.65|623.65|619.65|623.51|619.51|8
1623838620000|2021-06-16 10:17:00|623.61|619.61|623.58|619.58|623.65|619.65|623.55|619.55|9
1623838630000|2021-06-16 10:17:10|623.71|619.71|623.71|619.71|623.76|619.76|623.7|619.7|18
1623838640000|2021-06-16 10:17:20|623.73|619.73|623.55|619.55|623.73|619.73|623.55|619.55|13
1623838650000|2021-06-16 10:17:30|623.56|619.56|623.58|619.58|623.59|619.59|623.55|619.55|9
1623838660000|2021-06-16 10:17:40|623.55|619.55|623.5|619.5|623.55|619.55|623.5|619.5|5
1623838670000|2021-06-16 10:17:50|623.51|619.51|623.05|619.05|623.51|619.51|623.05|619.05|18
1623838680000|2021-06-16 10:18:00|623.06|619.06|623.22|619.22|623.25|619.25|622.96|618.96|21
1623838690000|2021-06-16 10:18:10|623.21|619.21|622.91|618.91|623.21|619.21|622.9|618.9|23
1623838700000|2021-06-16 10:18:20|622.9|618.9|622.7|618.7|622.91|618.91|622.7|618.7|17
1623838710000|2021-06-16 10:18:30|622.64|618.64|622.64|618.64|622.67|618.67|622.63|618.63|14
1623838720000|2021-06-16 10:18:40|622.6|618.6|622.63|618.63|622.63|618.63|622.6|618.6|8
1623838730000|2021-06-16 10:18:50|622.61|618.61|622.74|618.74|622.74|618.74|622.6|618.6|14
1623838740000|2021-06-16 10:19:00|622.75|618.75|622.78|618.78|622.84|618.84|622.74|618.74|21
1623838750000|2021-06-16 10:19:10|622.81|618.81|622.57|618.57|622.83|618.83|622.56|618.56|20
1623838760000|2021-06-16 10:19:20|622.58|618.58|622.52|618.52|622.59|618.59|622.52|618.52|16
1623838770000|2021-06-16 10:19:30|622.53|618.53|622.56|618.56|622.56|618.56|622.52|618.52|14
1623838780000|2021-06-16 10:19:40|622.54|618.54|622.56|618.56|622.57|618.57|622.54|618.54|15
1623838790000|2021-06-16 10:19:50|622.55|618.55|622.69|618.69|622.7|618.7|622.54|618.54|15
1623838800000|2021-06-16 10:20:00|622.68|618.68|622.51|618.51|622.68|618.68|622.5|618.5|10
1623838810000|2021-06-16 10:20:10|622.5|618.5|622.39|618.39|622.51|618.51|622.36|618.36|17
1623838820000|2021-06-16 10:20:20|622.38|618.38|622.28|618.28|622.38|618.38|622.26|618.26|17
1623838830000|2021-06-16 10:20:30|622.3|618.3|622.24|618.24|622.33|618.33|622.19|618.19|15
1623838840000|2021-06-16 10:20:40|622.22|618.22|622.37|618.37|622.41|618.41|622.22|618.22|25
1623838850000|2021-06-16 10:20:50|622.36|618.36|622.32|618.32|622.36|618.36|622.32|618.32|20
1623838860000|2021-06-16 10:21:00|622.33|618.33|622.35|618.35|622.37|618.37|622.3|618.3|14
1623838870000|2021-06-16 10:21:10|622.33|618.33|622.34|618.34|622.37|618.37|622.33|618.33|17
1623838880000|2021-06-16 10:21:20|622.36|618.36|622.37|618.37|622.38|618.38|622.34|618.34|23
1623838890000|2021-06-16 10:21:30|622.4|618.4|622.38|618.38|622.4|618.4|622.37|618.37|13
1623838900000|2021-06-16 10:21:40|622.4|618.4|622.37|618.37|622.4|618.4|622.37|618.37|7
1623838910000|2021-06-16 10:21:50|622.36|618.36|622.33|618.33|622.39|618.39|622.31|618.31|19
1623838920000|2021-06-16 10:22:00|622.32|618.32|622.54|618.54|622.54|618.54|622.32|618.32|18
1623838930000|2021-06-16 10:22:10|622.55|618.55|622.59|618.59|622.61|618.61|622.55|618.55|11
1623838940000|2021-06-16 10:22:20|622.6|618.6|622.66|618.66|622.68|618.68|622.57|618.57|12
1623838950000|2021-06-16 10:22:30|622.67|618.67|623.05|619.05|623.13|619.13|622.67|618.67|17
1623838960000|2021-06-16 10:22:40|623.1|619.1|623.18|619.18|623.19|619.19|623.1|619.1|13
1623838970000|2021-06-16 10:22:50|623.19|619.19|623.24|619.24|623.25|619.25|623.17|619.17|13
1623838980000|2021-06-16 10:23:00|623.23|619.23|623.46|619.46|623.56|619.56|623.2|619.2|28
1623838990000|2021-06-16 10:23:10|623.45|619.45|623.17|619.17|623.45|619.45|623.17|619.17|29
1623839000000|2021-06-16 10:23:20|623.18|619.18|623.1|619.1|623.18|619.18|623.08|619.08|7
1623839010000|2021-06-16 10:23:30|623.09|619.09|623.14|619.14|623.16|619.16|623.09|619.09|12
1623839020000|2021-06-16 10:23:40|623.15|619.15|623.12|619.12|623.16|619.16|623.09|619.09|20
1623839030000|2021-06-16 10:23:50|623.13|619.13|623.06|619.06|623.13|619.13|623.05|619.05|16
1623839040000|2021-06-16 10:24:00|623.05|619.05|622.98|618.98|623.12|619.12|622.98|618.98|14
1623839050000|2021-06-16 10:24:10|623.03|619.03|622.57|618.57|623.03|619.03|622.56|618.56|20
1623839060000|2021-06-16 10:24:20|622.62|618.62|622.65|618.65|622.66|618.66|622.58|618.58|14
1623839070000|2021-06-16 10:24:30|622.63|618.63|622.65|618.65|622.66|618.66|622.62|618.62|16
1623839080000|2021-06-16 10:24:40|622.64|618.64|622.62|618.62|622.67|618.67|622.6|618.6|21
1623839090000|2021-06-16 10:24:50|622.61|618.61|622.61|618.61|622.66|618.66|622.59|618.59|16
1623839100000|2021-06-16 10:25:00|622.6|618.6|622.78|618.78|622.79|618.79|622.6|618.6|21
1623839110000|2021-06-16 10:25:10|622.79|618.79|622.8|618.8|622.83|618.83|622.77|618.77|18
1623839120000|2021-06-16 10:25:20|622.79|618.79|622.9|618.9|622.9|618.9|622.75|618.75|19
1623839130000|2021-06-16 10:25:30|622.89|618.89|622.88|618.88|622.92|618.92|622.86|618.86|14
1623839140000|2021-06-16 10:25:40|622.91|618.91|622.89|618.89|622.92|618.92|622.82|618.82|16
1623839150000|2021-06-16 10:25:50|622.85|618.85|622.87|618.87|622.91|618.91|622.81|618.81|20
1623839160000|2021-06-16 10:26:00|622.88|618.88|622.53|618.53|622.88|618.88|622.53|618.53|15
1623839170000|2021-06-16 10:26:10|622.51|618.51|622.43|618.43|622.51|618.51|622.43|618.43|2
1623839180000|2021-06-16 10:26:20|622.45|618.45|622.26|618.26|622.45|618.45|622.1|618.1|32
1623839190000|2021-06-16 10:26:30|622.28|618.28|622.35|618.35|622.38|618.38|622.28|618.28|24
1623839200000|2021-06-16 10:26:40|622.36|618.36|622.34|618.34|622.43|618.43|622.32|618.32|12
1623839210000|2021-06-16 10:26:50|622.33|618.33|622.32|618.32|622.38|618.38|622.31|618.31|25
1623839220000|2021-06-16 10:27:00|622.29|618.29|622.2|618.2|622.29|618.29|622.19|618.19|13
1623839230000|2021-06-16 10:27:10|622.19|618.19|622.51|618.51|622.51|618.51|622.19|618.19|23
1623839240000|2021-06-16 10:27:20|622.52|618.52|622.52|618.52|622.53|618.53|622.48|618.48|18
1623839250000|2021-06-16 10:27:30|622.53|618.53|622.56|618.56|622.57|618.57|622.48|618.48|27
1623839260000|2021-06-16 10:27:40|622.55|618.55|622.57|618.57|622.59|618.59|622.53|618.53|20
1623839270000|2021-06-16 10:27:50|622.56|618.56|622.56|618.56|622.6|618.6|622.54|618.54|17
1623839280000|2021-06-16 10:28:00|622.57|618.57|622.15|618.15|622.59|618.59|622.14|618.14|17
1623839290000|2021-06-16 10:28:10|622.14|618.14|622.13|618.13|622.16|618.16|622.12|618.12|10
1623839300000|2021-06-16 10:28:20|622.12|618.12|621.99|617.99|622.12|618.12|621.98|617.98|15
1623839310000|2021-06-16 10:28:30|621.98|617.98|621.24|617.24|622.01|618.01|621.23|617.23|27
1623839320000|2021-06-16 10:28:40|621.08|617.08|621.13|617.13|621.13|617.13|620.95|616.95|29
1623839330000|2021-06-16 10:28:50|621.15|617.15|621.2|617.2|621.2|617.2|621.15|617.15|18
1623839340000|2021-06-16 10:29:00|621.21|617.21|621.57|617.57|621.75|617.75|621.21|617.21|26
1623839350000|2021-06-16 10:29:10|621.53|617.53|621.07|617.07|621.53|617.53|621.07|617.07|22
1623839360000|2021-06-16 10:29:20|621.06|617.06|621.01|617.01|621.06|617.06|621|617|10
1623839370000|2021-06-16 10:29:30|620.98|616.98|620.97|616.97|620.98|616.98|620.97|616.97|2
1623839380000|2021-06-16 10:29:40|620.98|616.98|620.96|616.96|621|617|620.96|616.96|7
1623839390000|2021-06-16 10:29:50|620.9|616.9|621.11|617.11|621.15|617.15|620.88|616.88|15
1623839400000|2021-06-16 10:30:00|621.13|617.13|620.91|616.91|621.16|617.16|620.91|616.91|24
1623839410000|2021-06-16 10:30:10|620.87|616.87|620.86|616.86|620.9|616.9|620.86|616.86|16
1623839420000|2021-06-16 10:30:20|620.84|616.84|620.74|616.74|620.84|616.84|620.68|616.68|21
1623839430000|2021-06-16 10:30:30|620.71|616.71|620.75|616.75|620.75|616.75|620.71|616.71|18
1623839440000|2021-06-16 10:30:40|620.71|616.71|620.74|616.74|620.75|616.75|620.71|616.71|9
1623839450000|2021-06-16 10:30:50|620.75|616.75|620.69|616.69|620.75|616.75|620.66|616.66|16
1623839460000|2021-06-16 10:31:00|620.7|616.7|619.84|615.84|620.7|616.7|619.84|615.84|29
1623839470000|2021-06-16 10:31:10|619.85|615.85|620.08|616.08|620.16|616.16|619.85|615.85|30
1623839480000|2021-06-16 10:31:20|620.1|616.1|619.98|615.98|620.13|616.13|619.98|615.98|25
1623839490000|2021-06-16 10:31:30|619.99|615.99|619.84|615.84|620|616|619.83|615.83|18
1623839500000|2021-06-16 10:31:40|619.85|615.85|619.46|615.46|619.89|615.89|619.38|615.38|30
1623839510000|2021-06-16 10:31:50|619.45|615.45|619.2|615.2|619.46|615.46|619.2|615.2|13
1623839520000|2021-06-16 10:32:00|619.23|615.23|619.39|615.39|619.51|615.51|619.23|615.23|29
1623839530000|2021-06-16 10:32:10|619.4|615.4|619.57|615.57|619.57|615.57|619.38|615.38|21
1623839540000|2021-06-16 10:32:20|619.59|615.59|619.51|615.51|619.69|615.69|619.49|615.49|33
1623839550000|2021-06-16 10:32:30|619.46|615.46|619.88|615.88|619.91|615.91|619.46|615.46|25
1623839560000|2021-06-16 10:32:40|619.89|615.89|619.74|615.74|619.89|615.89|619.73|615.73|18
1623839570000|2021-06-16 10:32:50|619.76|615.76|620|616|620.03|616.03|619.75|615.75|24
1623839580000|2021-06-16 10:33:00|619.98|615.98|620.12|616.12|620.12|616.12|619.98|615.98|25
1623839590000|2021-06-16 10:33:10|620.13|616.13|620.38|616.38|620.4|616.4|620.13|616.13|22
1623839600000|2021-06-16 10:33:20|620.39|616.39|620.48|616.48|620.49|616.49|620.38|616.38|20
1623839610000|2021-06-16 10:33:30|620.49|616.49|620.36|616.36|620.49|616.49|620.33|616.33|19
1623839620000|2021-06-16 10:33:40|620.32|616.32|620.39|616.39|620.4|616.4|620.28|616.28|22
1623839630000|2021-06-16 10:33:50|620.4|616.4|620.48|616.48|620.48|616.48|620.31|616.31|25
1623839640000|2021-06-16 10:34:00|620.44|616.44|620.37|616.37|620.44|616.44|620.24|616.24|17
1623839650000|2021-06-16 10:34:10|620.36|616.36|620.3|616.3|620.36|616.36|620.28|616.28|26
1623839660000|2021-06-16 10:34:20|620.32|616.32|620.43|616.43|620.44|616.44|620.32|616.32|22
1623839670000|2021-06-16 10:34:30|620.42|616.42|620.36|616.36|620.43|616.43|620.35|616.35|22
1623839680000|2021-06-16 10:34:40|620.4|616.4|620.35|616.35|620.42|616.42|620.3|616.3|25
1623839690000|2021-06-16 10:34:50|620.32|616.32|620.49|616.49|620.51|616.51|620.32|616.32|20
1623839700000|2021-06-16 10:35:00|620.44|616.44|620.48|616.48|620.51|616.51|620.44|616.44|19
1623839710000|2021-06-16 10:35:10|620.51|616.51|620.49|616.49|620.52|616.52|620.47|616.47|21
1623839720000|2021-06-16 10:35:20|620.48|616.48|620.5|616.5|620.55|616.55|620.47|616.47|21
1623839730000|2021-06-16 10:35:30|620.52|616.52|620.56|616.56|620.56|616.56|620.52|616.52|16
1623839740000|2021-06-16 10:35:40|620.55|616.55|620.53|616.53|620.56|616.56|620.5|616.5|23
1623839750000|2021-06-16 10:35:50|620.52|616.52|620.53|616.53|620.56|616.56|620.51|616.51|17
1623839760000|2021-06-16 10:36:00|620.54|616.54|620.48|616.48|620.55|616.55|620.47|616.47|22
1623839770000|2021-06-16 10:36:10|620.51|616.51|620.48|616.48|620.51|616.51|620.47|616.47|9
1623839780000|2021-06-16 10:36:20|620.49|616.49|620.39|616.39|620.53|616.53|620.36|616.36|18
1623839790000|2021-06-16 10:36:30|620.4|616.4|620.36|616.36|620.42|616.42|620.35|616.35|19
1623839800000|2021-06-16 10:36:40|620.37|616.37|620.38|616.38|620.41|616.41|620.36|616.36|17
1623839810000|2021-06-16 10:36:50|620.39|616.39|620.48|616.48|620.54|616.54|620.37|616.37|20
1623839820000|2021-06-16 10:37:00|620.5|616.5|620.38|616.38|620.51|616.51|620.36|616.36|21
1623839830000|2021-06-16 10:37:10|620.39|616.39|620.51|616.51|620.52|616.52|620.39|616.39|18
1623839840000|2021-06-16 10:37:20|620.53|616.53|620.54|616.54|620.55|616.55|620.51|616.51|15
1623839850000|2021-06-16 10:37:30|620.53|616.53|620.51|616.51|620.55|616.55|620.51|616.51|12
1623839860000|2021-06-16 10:37:40|620.52|616.52|620.51|616.51|620.52|616.52|620.5|616.5|14
1623839870000|2021-06-16 10:37:50|620.52|616.52|620.54|616.54|620.54|616.54|620.51|616.51|17
1623839880000|2021-06-16 10:38:00|620.57|616.57|621.06|617.06|621.14|617.14|620.56|616.56|18
1623839890000|2021-06-16 10:38:10|621.07|617.07|621.09|617.09|621.15|617.15|621.07|617.07|9
1623839900000|2021-06-16 10:38:20|621.08|617.08|621.18|617.18|621.18|617.18|621.08|617.08|17
1623839910000|2021-06-16 10:38:30|621.17|617.17|621.04|617.04|621.17|617.17|621.04|617.04|7
1623839920000|2021-06-16 10:38:40|621.05|617.05|621.04|617.04|621.05|617.05|621.04|617.04|2
1623839930000|2021-06-16 10:38:50|621.05|617.05|620.98|616.98|621.05|617.05|620.98|616.98|6
1623839940000|2021-06-16 10:39:00|621|617|621.03|617.03|621.03|617.03|620.99|616.99|14
1623839950000|2021-06-16 10:39:10|621|617|620.77|616.77|621.03|617.03|620.77|616.77|24
1623839960000|2021-06-16 10:39:20|620.78|616.78|620.75|616.75|620.79|616.79|620.75|616.75|11
1623839970000|2021-06-16 10:39:30|620.65|616.65|620.07|616.07|620.65|616.65|620.04|616.04|26
1623839980000|2021-06-16 10:39:40|620.09|616.09|619.92|615.92|620.09|616.09|619.9|615.9|13
1623839990000|2021-06-16 10:39:50|619.91|615.91|619.94|615.94|619.95|615.95|619.91|615.91|10
1623840000000|2021-06-16 10:40:00|619.98|615.98|619.73|615.73|619.98|615.98|619.73|615.73|25
1623840010000|2021-06-16 10:40:10|619.74|615.74|618.79|614.79|619.74|615.74|618.75|614.75|30
1623840020000|2021-06-16 10:40:20|618.8|614.8|618.05|614.05|618.8|614.8|617.82|613.82|25
1623840030000|2021-06-16 10:40:30|618.06|614.06|618.12|614.12|618.32|614.32|618.05|614.05|26
1623840040000|2021-06-16 10:40:40|618.09|614.09|618.23|614.23|618.31|614.31|618.07|614.07|35
1623840050000|2021-06-16 10:40:50|618.24|614.24|618.73|614.73|618.78|614.78|618.24|614.24|32
1623840060000|2021-06-16 10:41:00|618.71|614.71|618.6|614.6|618.93|614.93|618.6|614.6|28
1623840070000|2021-06-16 10:41:10|618.69|614.69|618.2|614.2|618.69|614.69|618.2|614.2|21
1623840080000|2021-06-16 10:41:20|618.21|614.21|617.87|613.87|618.21|614.21|617.86|613.86|22
1623840090000|2021-06-16 10:41:30|617.9|613.9|617.97|613.97|618.15|614.15|617.9|613.9|26
1623840100000|2021-06-16 10:41:40|617.98|613.98|618.26|614.26|618.26|614.26|617.98|613.98|21
1623840110000|2021-06-16 10:41:50|618.27|614.27|618.11|614.11|618.43|614.43|618.02|614.02|24
1623840120000|2021-06-16 10:42:00|618.02|614.02|617.33|613.33|618.02|614.02|617.28|613.28|27
1623840130000|2021-06-16 10:42:10|617.38|613.38|617.5|613.5|617.78|613.78|617.38|613.38|28
1623840140000|2021-06-16 10:42:20|617.49|613.49|617.29|613.29|617.52|613.52|617.29|613.29|12
1623840150000|2021-06-16 10:42:30|617.28|613.28|617.45|613.45|617.52|613.52|617.18|613.18|27
1623840160000|2021-06-16 10:42:40|617.47|613.47|617.55|613.55|617.57|613.57|617.46|613.46|27
1623840170000|2021-06-16 10:42:50|617.54|613.54|617.65|613.65|617.8|613.8|617.54|613.54|26
1623840180000|2021-06-16 10:43:00|617.67|613.67|617.71|613.71|617.73|613.73|617.39|613.39|20
1623840190000|2021-06-16 10:43:10|617.7|613.7|617.4|613.4|617.71|613.71|617.4|613.4|20
1623840200000|2021-06-16 10:43:20|617.41|613.41|617.41|613.41|617.44|613.44|617.35|613.35|15
1623840210000|2021-06-16 10:43:30|617.44|613.44|617.22|613.22|617.44|613.44|617.17|613.17|25
1623840220000|2021-06-16 10:43:40|617.23|613.23|617.36|613.36|617.37|613.37|617.1|613.1|21
1623840230000|2021-06-16 10:43:50|617.37|613.37|617.89|613.89|617.99|613.99|617.37|613.37|26
1623840240000|2021-06-16 10:44:00|617.9|613.9|617.76|613.76|617.91|613.91|617.7|613.7|28
1623840250000|2021-06-16 10:44:10|617.75|613.75|618.08|614.08|618.2|614.2|617.75|613.75|31
1623840260000|2021-06-16 10:44:20|618.07|614.07|618.06|614.06|618.15|614.15|618.04|614.04|27
1623840270000|2021-06-16 10:44:30|618.07|614.07|617.84|613.84|618.07|614.07|617.84|613.84|17
1623840280000|2021-06-16 10:44:40|617.83|613.83|617.77|613.77|617.84|613.84|617.77|613.77|14
1623840290000|2021-06-16 10:44:50|617.78|613.78|617.61|613.61|617.79|613.79|617.61|613.61|22
1623840300000|2021-06-16 10:45:00|617.6|613.6|617.35|613.35|617.65|613.65|617.29|613.29|24
1623840310000|2021-06-16 10:45:10|617.39|613.39|617.39|613.39|617.46|613.46|617.29|613.29|28
1623840320000|2021-06-16 10:45:20|617.38|613.38|617.36|613.36|617.49|613.49|617.3|613.3|31
1623840330000|2021-06-16 10:45:30|617.34|613.34|617.13|613.13|617.34|613.34|617.13|613.13|26
1623840340000|2021-06-16 10:45:40|617.11|613.11|616.63|612.63|617.11|613.11|616.62|612.62|29
1623840350000|2021-06-16 10:45:50|616.38|612.38|616.63|612.63|616.63|612.63|616.37|612.37|28
1623840360000|2021-06-16 10:46:00|616.59|612.59|616.46|612.46|616.68|612.68|616.44|612.44|29
1623840370000|2021-06-16 10:46:10|616.44|612.44|616.53|612.53|616.59|612.59|616.42|612.42|14
1623840380000|2021-06-16 10:46:20|616.59|612.59|616.86|612.86|616.86|612.86|616.59|612.59|30
1623840390000|2021-06-16 10:46:30|616.99|612.99|616.96|612.96|617.03|613.03|616.96|612.96|20
1623840400000|2021-06-16 10:46:40|616.98|612.98|616.76|612.76|616.98|612.98|616.76|612.76|25
1623840410000|2021-06-16 10:46:50|616.79|612.79|616.64|612.64|616.8|612.8|616.6|612.6|26
1623840420000|2021-06-16 10:47:00|616.7|612.7|616.65|612.65|616.81|612.81|616.64|612.64|29
1623840430000|2021-06-16 10:47:10|616.67|612.67|617.18|613.18|617.19|613.19|616.64|612.64|33
1623840440000|2021-06-16 10:47:20|617.15|613.15|617.17|613.17|617.23|613.23|617.06|613.06|30
1623840450000|2021-06-16 10:47:30|617.22|613.22|617.61|613.61|617.61|613.61|617.22|613.22|27
1623840460000|2021-06-16 10:47:40|617.62|613.62|617.57|613.57|617.76|613.76|617.51|613.51|32
1623840470000|2021-06-16 10:47:50|617.54|613.54|617.14|613.14|617.57|613.57|617.14|613.14|28
1623840480000|2021-06-16 10:48:00|617.17|613.17|617.32|613.32|617.32|613.32|617.14|613.14|26
1623840490000|2021-06-16 10:48:10|617.34|613.34|617.46|613.46|617.61|613.61|617.33|613.33|28
1623840500000|2021-06-16 10:48:20|617.44|613.44|617.4|613.4|617.56|613.56|617.4|613.4|28
1623840510000|2021-06-16 10:48:30|617.46|613.46|617.57|613.57|617.66|613.66|617.46|613.46|26
1623840520000|2021-06-16 10:48:40|617.56|613.56|617.92|613.92|617.93|613.93|617.55|613.55|24
1623840530000|2021-06-16 10:48:50|617.93|613.93|617.91|613.91|617.93|613.93|617.89|613.89|12
1623840540000|2021-06-16 10:49:00|617.9|613.9|617.8|613.8|617.92|613.92|617.69|613.69|24
1623840550000|2021-06-16 10:49:10|617.81|613.81|618.03|614.03|618.03|614.03|617.81|613.81|23
1623840560000|2021-06-16 10:49:20|618.04|614.04|618.49|614.49|618.55|614.55|618.04|614.04|27
1623840570000|2021-06-16 10:49:30|618.59|614.59|618.46|614.46|618.59|614.59|618.46|614.46|25
1623840580000|2021-06-16 10:49:40|618.41|614.41|618.6|614.6|618.6|614.6|618.34|614.34|27
1623840590000|2021-06-16 10:49:50|618.61|614.61|618.65|614.65|618.65|614.65|618.6|614.6|18
1623840600000|2021-06-16 10:50:00|618.62|614.62|618.28|614.28|618.63|614.63|618.26|614.26|27
1623840610000|2021-06-16 10:50:10|618.25|614.25|618.35|614.35|618.38|614.38|618.21|614.21|23
1623840620000|2021-06-16 10:50:20|618.33|614.33|617.79|613.79|618.33|614.33|617.79|613.79|29
1623840630000|2021-06-16 10:50:30|617.78|613.78|617.78|613.78|617.79|613.79|617.75|613.75|18
1623840640000|2021-06-16 10:50:40|617.79|613.79|617.67|613.67|617.79|613.79|617.67|613.67|15
1623840650000|2021-06-16 10:50:50|617.68|613.68|617.58|613.58|617.68|613.68|617.56|613.56|12
1623840660000|2021-06-16 10:51:00|617.59|613.59|617.9|613.9|617.9|613.9|617.56|613.56|18
1623840670000|2021-06-16 10:51:10|617.95|613.95|618.22|614.22|618.25|614.25|617.95|613.95|19
1623840680000|2021-06-16 10:51:20|618.23|614.23|618.26|614.26|618.28|614.28|618.23|614.23|14
1623840690000|2021-06-16 10:51:30|618.29|614.29|618.31|614.31|618.34|614.34|618.2|614.2|24
1623840700000|2021-06-16 10:51:40|618.32|614.32|618.3|614.3|618.33|614.33|618.25|614.25|29
1623840710000|2021-06-16 10:51:50|618.29|614.29|618.28|614.28|618.34|614.34|618.28|614.28|8
1623840720000|2021-06-16 10:52:00|618.27|614.27|618.31|614.31|618.36|614.36|618.27|614.27|22
1623840730000|2021-06-16 10:52:10|618.3|614.3|618.36|614.36|618.39|614.39|618.3|614.3|17
1623840740000|2021-06-16 10:52:20|618.34|614.34|618.24|614.24|618.34|614.34|618.24|614.24|10
1623840750000|2021-06-16 10:52:30|618.26|614.26|618.26|614.26|618.26|614.26|618.23|614.23|8
1623840760000|2021-06-16 10:52:40|618.24|614.24|617.94|613.94|618.28|614.28|617.94|613.94|8
1623840770000|2021-06-16 10:52:50|617.93|613.93|618.12|614.12|618.17|614.17|617.93|613.93|20
1623840780000|2021-06-16 10:53:00|618.13|614.13|618.08|614.08|618.15|614.15|618.07|614.07|11
1623840790000|2021-06-16 10:53:10|618.1|614.1|618.07|614.07|618.14|614.14|618.06|614.06|13
1623840800000|2021-06-16 10:53:20|618.06|614.06|618.02|614.02|618.12|614.12|618.01|614.01|9
1623840810000|2021-06-16 10:53:30|618.01|614.01|617.94|613.94|618.02|614.02|617.94|613.94|13
1623840820000|2021-06-16 10:53:40|617.99|613.99|618.13|614.13|618.14|614.14|617.99|613.99|19
1623840830000|2021-06-16 10:53:50|618.14|614.14|618.52|614.52|618.52|614.52|618.12|614.12|28
1623840840000|2021-06-16 10:54:00|618.54|614.54|618.78|614.78|618.79|614.79|618.54|614.54|19
1623840850000|2021-06-16 10:54:10|618.79|614.79|618.96|614.96|618.96|614.96|618.79|614.79|23
1623840860000|2021-06-16 10:54:20|618.97|614.97|619.07|615.07|619.16|615.16|618.97|614.97|26
1623840870000|2021-06-16 10:54:30|619.09|615.09|618.85|614.85|619.09|615.09|618.85|614.85|23
1623840880000|2021-06-16 10:54:40|618.87|614.87|618.87|614.87|618.88|614.88|618.85|614.85|11
1623840890000|2021-06-16 10:54:50|618.85|614.85|618.37|614.37|618.87|614.87|618.36|614.36|23
1623840900000|2021-06-16 10:55:00|618.39|614.39|618.09|614.09|618.45|614.45|618.09|614.09|27
1623840910000|2021-06-16 10:55:10|618.1|614.1|617.86|613.86|618.11|614.11|617.86|613.86|13
1623840920000|2021-06-16 10:55:20|617.84|613.84|617.38|613.38|617.84|613.84|617.29|613.29|22
1623840930000|2021-06-16 10:55:30|617.35|613.35|617.13|613.13|617.35|613.35|617.11|613.11|22
1623840940000|2021-06-16 10:55:40|617.11|613.11|617.06|613.06|617.12|613.12|617.02|613.02|15
1623840950000|2021-06-16 10:55:50|617.05|613.05|617.16|613.16|617.2|613.2|617.02|613.02|21
1623840960000|2021-06-16 10:56:00|617.12|613.12|617.26|613.26|617.26|613.26|617.12|613.12|23
1623840970000|2021-06-16 10:56:10|617.27|613.27|617.56|613.56|617.56|613.56|617.21|613.21|27
1623840980000|2021-06-16 10:56:20|617.57|613.57|617.67|613.67|617.72|613.72|617.55|613.55|25
1623840990000|2021-06-16 10:56:30|617.65|613.65|617.49|613.49|617.67|613.67|617.48|613.48|18
1623841000000|2021-06-16 10:56:40|617.53|613.53|617.48|613.48|617.57|613.57|617.48|613.48|17
1623841010000|2021-06-16 10:56:50|617.49|613.49|617.17|613.17|617.49|613.49|617.16|613.16|15
1623841020000|2021-06-16 10:57:00|617.12|613.12|617.11|613.11|617.14|613.14|617.11|613.11|11
1623841030000|2021-06-16 10:57:10|617.12|613.12|616.99|612.99|617.13|613.13|616.99|612.99|16
1623841040000|2021-06-16 10:57:20|616.98|612.98|617|613|617.01|613.01|616.98|612.98|11
1623841050000|2021-06-16 10:57:30|616.99|612.99|616.98|612.98|616.99|612.99|616.98|612.98|4
1623841060000|2021-06-16 10:57:40|616.97|612.97|616.96|612.96|616.99|612.99|616.95|612.95|12
1623841070000|2021-06-16 10:57:50|616.86|612.86|616.76|612.76|616.86|612.86|616.75|612.75|17
1623841080000|2021-06-16 10:58:00|616.78|612.78|617.05|613.05|617.21|613.21|616.75|612.75|11
1623841090000|2021-06-16 10:58:10|617.13|613.13|617.29|613.29|617.35|613.35|617.09|613.09|33
1623841100000|2021-06-16 10:58:20|617.31|613.31|617.29|613.29|617.39|613.39|617.19|613.19|26
1623841110000|2021-06-16 10:58:30|617.28|613.28|617.36|613.36|617.37|613.37|617.24|613.24|22
1623841120000|2021-06-16 10:58:40|617.37|613.37|617.48|613.48|617.49|613.49|617.37|613.37|21
1623841130000|2021-06-16 10:58:50|617.45|613.45|617.47|613.47|617.52|613.52|617.45|613.45|26
1623841140000|2021-06-16 10:59:00|617.52|613.52|618.03|614.03|618.03|614.03|617.46|613.46|26
1623841150000|2021-06-16 10:59:10|618.04|614.04|618|614|618.17|614.17|618|614|16
1623841160000|2021-06-16 10:59:20|618.03|614.03|617.9|613.9|618.03|614.03|617.88|613.88|6
1623841170000|2021-06-16 10:59:30|617.89|613.89|617.46|613.46|617.89|613.89|617.46|613.46|17
1623841180000|2021-06-16 10:59:40|617.44|613.44|617.5|613.5|617.52|613.52|617.38|613.38|17
1623841190000|2021-06-16 10:59:50|617.51|613.51|617.45|613.45|617.52|613.52|617.44|613.44|15
1623841200000|2021-06-16 11:00:00|617.43|613.43|617.3|613.3|617.43|613.43|617.29|613.29|17
1623841210000|2021-06-16 11:00:10|617.34|613.34|617.39|613.39|617.44|613.44|617.31|613.31|17
1623841220000|2021-06-16 11:00:20|617.38|613.38|617.49|613.49|617.49|613.49|617.38|613.38|16
1623841230000|2021-06-16 11:00:30|617.46|613.46|617.52|613.52|617.53|613.53|617.46|613.46|23
1623841240000|2021-06-16 11:00:40|617.5|613.5|617.51|613.51|617.55|613.55|617.49|613.49|26
1623841250000|2021-06-16 11:00:50|617.54|613.54|617.35|613.35|617.55|613.55|617.33|613.33|25
1623841260000|2021-06-16 11:01:00|617.34|613.34|617.29|613.29|617.35|613.35|617.29|613.29|7
1623841270000|2021-06-16 11:01:10|617.3|613.3|616.73|612.73|617.3|613.3|616.73|612.73|17
1623841280000|2021-06-16 11:01:20|616.79|612.79|616.51|612.51|616.79|612.79|616.51|612.51|25
1623841290000|2021-06-16 11:01:30|616.52|612.52|615.77|611.77|616.52|612.52|615.77|611.77|26
1623841300000|2021-06-16 11:01:40|615.64|611.64|615.26|611.26|615.65|611.65|615.01|611.01|24
1623841310000|2021-06-16 11:01:50|615.25|611.25|615.37|611.37|615.37|611.37|615.25|611.25|23
1623841320000|2021-06-16 11:02:00|615.35|611.35|615.12|611.12|615.4|611.4|615.08|611.08|36
1623841330000|2021-06-16 11:02:10|615.13|611.13|614.87|610.87|615.13|611.13|614.86|610.86|16
1623841340000|2021-06-16 11:02:20|614.89|610.89|615.2|611.2|615.2|611.2|614.89|610.89|23
1623841350000|2021-06-16 11:02:30|615.25|611.25|615.06|611.06|615.25|611.25|615.01|611.01|29
1623841360000|2021-06-16 11:02:40|615.08|611.08|614.97|610.97|615.12|611.12|614.97|610.97|19
1623841370000|2021-06-16 11:02:50|614.95|610.95|614.96|610.96|614.99|610.99|614.88|610.88|25
1623841380000|2021-06-16 11:03:00|614.92|610.92|615.42|611.42|615.45|611.45|614.92|610.92|23
1623841390000|2021-06-16 11:03:10|615.45|611.45|615.67|611.67|615.76|611.76|615.41|611.41|28
1623841400000|2021-06-16 11:03:20|615.63|611.63|615.62|611.62|615.74|611.74|615.6|611.6|25
1623841410000|2021-06-16 11:03:30|615.58|611.58|615.2|611.2|615.58|611.58|615.15|611.15|31
1623841420000|2021-06-16 11:03:40|615.19|611.19|614.86|610.86|615.25|611.25|614.8|610.8|32
1623841430000|2021-06-16 11:03:50|614.87|610.87|614.69|610.69|614.87|610.87|614.68|610.68|27
1623841440000|2021-06-16 11:04:00|614.68|610.68|613.5|609.5|614.68|610.68|613.5|609.5|23
1623841450000|2021-06-16 11:04:10|613.41|609.41|612.84|608.84|613.78|609.78|612.74|608.74|25
1623841460000|2021-06-16 11:04:20|612.8|608.8|612.01|608.01|612.8|608.8|612.01|608.01|27
1623841470000|2021-06-16 11:04:30|612.23|608.23|611.96|607.96|612.35|608.35|611.61|607.61|33
1623841480000|2021-06-16 11:04:40|612.1|608.1|611.66|607.66|612.35|608.35|611.44|607.44|28
1623841490000|2021-06-16 11:04:50|611.76|607.76|611.87|607.87|611.95|607.95|611.58|607.58|32
1623841500000|2021-06-16 11:05:00|611.88|607.88|611.94|607.94|612.06|608.06|611.87|607.87|21
1623841510000|2021-06-16 11:05:10|612|608|612.12|608.12|612.27|608.27|611.98|607.98|28
1623841520000|2021-06-16 11:05:20|612.08|608.08|612.09|608.09|612.12|608.12|611.82|607.82|30
1623841530000|2021-06-16 11:05:30|612.08|608.08|611.85|607.85|612.16|608.16|611.78|607.78|32
1623841540000|2021-06-16 11:05:40|611.88|607.88|611.72|607.72|611.93|607.93|611.71|607.71|29
1623841550000|2021-06-16 11:05:50|611.71|607.71|611.09|607.09|611.71|607.71|611.08|607.08|34
1623841560000|2021-06-16 11:06:00|611.15|607.15|611.63|607.63|611.65|607.65|611.01|607.01|29
1623841570000|2021-06-16 11:06:10|611.62|607.62|611.8|607.8|611.87|607.87|611.58|607.58|22
1623841580000|2021-06-16 11:06:20|611.9|607.9|612.34|608.34|612.35|608.35|611.9|607.9|31
1623841590000|2021-06-16 11:06:30|612.33|608.33|612.47|608.47|612.47|608.47|612.25|608.25|18
1623841600000|2021-06-16 11:06:40|612.48|608.48|612.67|608.67|612.84|608.84|612.38|608.38|30
1623841610000|2021-06-16 11:06:50|612.69|608.69|612.67|608.67|612.8|608.8|612.55|608.55|28
1623841620000|2021-06-16 11:07:00|612.69|608.69|613.48|609.48|613.66|609.66|612.48|608.48|27
1623841630000|2021-06-16 11:07:10|613.49|609.49|613.23|609.23|613.56|609.56|613.23|609.23|31
1623841640000|2021-06-16 11:07:20|613.06|609.06|612.51|608.51|613.06|609.06|612.51|608.51|31
1623841650000|2021-06-16 11:07:30|612.52|608.52|612.87|608.87|612.89|608.89|612.42|608.42|36
1623841660000|2021-06-16 11:07:40|612.88|608.88|612.94|608.94|613.16|609.16|612.84|608.84|30
1623841670000|2021-06-16 11:07:50|612.9|608.9|612.26|608.26|612.9|608.9|612.23|608.23|32
1623841680000|2021-06-16 11:08:00|612.27|608.27|612.57|608.57|612.61|608.61|612.24|608.24|27
1623841690000|2021-06-16 11:08:10|612.58|608.58|611.96|607.96|612.58|608.58|611.91|607.91|33
1623841700000|2021-06-16 11:08:20|611.94|607.94|611.66|607.66|611.95|607.95|611.66|607.66|25
1623841710000|2021-06-16 11:08:30|611.68|607.68|612.01|608.01|612.05|608.05|611.65|607.65|28
1623841720000|2021-06-16 11:08:40|612.02|608.02|612.08|608.08|612.14|608.14|611.94|607.94|28
1623841730000|2021-06-16 11:08:50|612.09|608.09|612.06|608.06|612.12|608.12|612.01|608.01|27
1623841740000|2021-06-16 11:09:00|611.98|607.98|611.89|607.89|611.98|607.98|611.82|607.82|23
1623841750000|2021-06-16 11:09:10|611.86|607.86|611.63|607.63|611.86|607.86|611.63|607.63|15
1623841760000|2021-06-16 11:09:20|611.66|607.66|611.7|607.7|611.73|607.73|611.47|607.47|28
1623841770000|2021-06-16 11:09:30|611.68|607.68|611.43|607.43|611.69|607.69|611.43|607.43|25
1623841780000|2021-06-16 11:09:40|611.44|607.44|611.86|607.86|611.86|607.86|611.39|607.39|28
1623841790000|2021-06-16 11:09:50|611.87|607.87|611.66|607.66|611.93|607.93|611.66|607.66|22
1623841800000|2021-06-16 11:10:00|611.64|607.64|611.63|607.63|611.68|607.68|611.5|607.5|31
1623841810000|2021-06-16 11:10:10|611.65|607.65|611.81|607.81|611.9|607.9|611.6|607.6|28
1623841820000|2021-06-16 11:10:20|611.82|607.82|612.19|608.19|612.19|608.19|611.79|607.79|26
1623841830000|2021-06-16 11:10:30|612.23|608.23|613.04|609.04|613.14|609.14|612.23|608.23|34
1623841840000|2021-06-16 11:10:40|613.05|609.05|612.99|608.99|613.1|609.1|612.87|608.87|24
1623841850000|2021-06-16 11:10:50|612.97|608.97|612.97|608.97|613.02|609.02|612.9|608.9|23
1623841860000|2021-06-16 11:11:00|612.95|608.95|613.08|609.08|613.27|609.27|612.85|608.85|34
1623841870000|2021-06-16 11:11:10|613.19|609.19|612.97|608.97|613.22|609.22|612.97|608.97|24
1623841880000|2021-06-16 11:11:20|612.96|608.96|613.24|609.24|613.32|609.32|612.96|608.96|26
1623841890000|2021-06-16 11:11:30|613.22|609.22|612.86|608.86|613.24|609.24|612.83|608.83|31
1623841900000|2021-06-16 11:11:40|612.91|608.91|613.17|609.17|613.25|609.25|612.91|608.91|29
1623841910000|2021-06-16 11:11:50|613.18|609.18|612.96|608.96|613.23|609.23|612.96|608.96|18
1623841920000|2021-06-16 11:12:00|612.85|608.85|612.82|608.82|612.86|608.86|612.6|608.6|26
1623841930000|2021-06-16 11:12:10|612.79|608.79|612.84|608.84|612.88|608.88|612.79|608.79|22
1623841940000|2021-06-16 11:12:20|612.82|608.82|612.74|608.74|612.83|608.83|612.73|608.73|15
1623841950000|2021-06-16 11:12:30|612.79|608.79|612.71|608.71|612.8|608.8|612.71|608.71|16
1623841960000|2021-06-16 11:12:40|612.72|608.72|612.99|608.99|613|609|612.6|608.6|28
1623841970000|2021-06-16 11:12:50|612.89|608.89|612.47|608.47|612.91|608.91|612.47|608.47|26
1623841980000|2021-06-16 11:13:00|612.46|608.46|612.98|608.98|612.98|608.98|612.31|608.31|33
1623841990000|2021-06-16 11:13:10|612.94|608.94|613.13|609.13|613.13|609.13|612.89|608.89|28
1623842000000|2021-06-16 11:13:20|613.11|609.11|612.76|608.76|613.15|609.15|612.74|608.74|28
1623842010000|2021-06-16 11:13:30|612.77|608.77|612.45|608.45|612.82|608.82|612.45|608.45|28
1623842020000|2021-06-16 11:13:40|612.47|608.47|612.64|608.64|612.68|608.68|612.46|608.46|28
1623842030000|2021-06-16 11:13:50|612.63|608.63|612.58|608.58|612.64|608.64|612.56|608.56|27
1623842040000|2021-06-16 11:14:00|612.56|608.56|611.94|607.94|612.58|608.58|611.88|607.88|26
1623842050000|2021-06-16 11:14:10|611.95|607.95|612|608|612.03|608.03|611.87|607.87|23
1623842060000|2021-06-16 11:14:20|612.27|608.27|612.13|608.13|612.33|608.33|611.99|607.99|27
1623842070000|2021-06-16 11:14:30|612.14|608.14|612|608|612.14|608.14|611.93|607.93|28
1623842080000|2021-06-16 11:14:40|611.95|607.95|611.98|607.98|612.06|608.06|611.93|607.93|23
1623842090000|2021-06-16 11:14:50|611.97|607.97|612.11|608.11|612.24|608.24|611.97|607.97|28
1623842100000|2021-06-16 11:15:00|612|608|611.74|607.74|612|608|611.6|607.6|33
1623842110000|2021-06-16 11:15:10|611.81|607.81|611.86|607.86|612.12|608.12|611.8|607.8|24
1623842120000|2021-06-16 11:15:20|611.85|607.85|611.43|607.43|611.87|607.87|611.32|607.32|29
1623842130000|2021-06-16 11:15:30|611.36|607.36|611.18|607.18|611.36|607.36|611.02|607.02|25
1623842140000|2021-06-16 11:15:40|611.19|607.19|611.37|607.37|611.48|607.48|611.09|607.09|30
1623842150000|2021-06-16 11:15:50|611.42|607.42|611.11|607.11|611.42|607.42|611.09|607.09|26
1623842160000|2021-06-16 11:16:00|611.1|607.1|610.91|606.91|611.1|607.1|610.88|606.88|21
1623842170000|2021-06-16 11:16:10|610.88|606.88|610.99|606.99|611.09|607.09|610.85|606.85|29
1623842180000|2021-06-16 11:16:20|610.92|606.92|611.12|607.12|611.12|607.12|610.85|606.85|28
1623842190000|2021-06-16 11:16:30|611.13|607.13|611.5|607.5|611.53|607.53|611.12|607.12|33
1623842200000|2021-06-16 11:16:40|611.57|607.57|612.17|608.17|612.32|608.32|611.57|607.57|30
1623842210000|2021-06-16 11:16:50|612.18|608.18|612.25|608.25|612.25|608.25|612.18|608.18|8
1623842220000|2021-06-16 11:17:00|612.24|608.24|612.23|608.23|612.26|608.26|612.2|608.2|20
1623842230000|2021-06-16 11:17:10|612.25|608.25|611.73|607.73|612.25|608.25|611.73|607.73|30
1623842240000|2021-06-16 11:17:20|611.74|607.74|611.95|607.95|611.99|607.99|611.7|607.7|29
1623842250000|2021-06-16 11:17:30|611.89|607.89|612.03|608.03|612.12|608.12|611.89|607.89|26
1623842260000|2021-06-16 11:17:40|611.99|607.99|611.35|607.35|612.02|608.02|611.3|607.3|23
1623842270000|2021-06-16 11:17:50|611.34|607.34|611|607|611.37|607.37|610.98|606.98|22
1623842280000|2021-06-16 11:18:00|611.06|607.06|610.86|606.86|611.06|607.06|610.7|606.7|24
1623842290000|2021-06-16 11:18:10|610.81|606.81|611|607|611.16|607.16|610.81|606.81|33
1623842300000|2021-06-16 11:18:20|611.01|607.01|611.84|607.84|611.84|607.84|610.84|606.84|35
1623842310000|2021-06-16 11:18:30|611.85|607.85|611.89|607.89|612.04|608.04|611.82|607.82|22
1623842320000|2021-06-16 11:18:40|611.86|607.86|611.92|607.92|611.92|607.92|611.73|607.73|15
1623842330000|2021-06-16 11:18:50|611.9|607.9|611.81|607.81|611.9|607.9|611.78|607.78|13
1623842340000|2021-06-16 11:19:00|611.74|607.74|611.44|607.44|611.74|607.74|611.37|607.37|16
1623842350000|2021-06-16 11:19:10|611.43|607.43|611.32|607.32|611.44|607.44|611.28|607.28|32
1623842360000|2021-06-16 11:19:20|611.35|607.35|611.56|607.56|611.56|607.56|611.29|607.29|32
1623842370000|2021-06-16 11:19:30|611.55|607.55|611.26|607.26|611.55|607.55|611.26|607.26|22
1623842380000|2021-06-16 11:19:40|611.24|607.24|610.79|606.79|611.24|607.24|610.75|606.75|33
1623842390000|2021-06-16 11:19:50|610.74|606.74|610.77|606.77|610.79|606.79|610.62|606.62|28
1623842400000|2021-06-16 11:20:00|610.78|606.78|611.2|607.2|611.21|607.21|610.78|606.78|32
1623842410000|2021-06-16 11:20:10|611.18|607.18|611.48|607.48|611.62|607.62|611.16|607.16|25
1623842420000|2021-06-16 11:20:20|611.51|607.51|610.93|606.93|611.51|607.51|610.9|606.9|30
1623842430000|2021-06-16 11:20:30|610.95|606.95|611.48|607.48|611.62|607.62|610.95|606.95|20
1623842440000|2021-06-16 11:20:40|611.47|607.47|611.65|607.65|611.68|607.68|611.46|607.46|19
1623842450000|2021-06-16 11:20:50|611.55|607.55|611.11|607.11|611.57|607.57|610.95|606.95|28
1623842460000|2021-06-16 11:21:00|611.1|607.1|610.94|606.94|611.13|607.13|610.94|606.94|31
1623842470000|2021-06-16 11:21:10|610.88|606.88|610.36|606.36|610.9|606.9|610.36|606.36|30
1623842480000|2021-06-16 11:21:20|610.34|606.34|610.29|606.29|610.4|606.4|610.19|606.19|37
1623842490000|2021-06-16 11:21:30|610.3|606.3|610.23|606.23|610.45|606.45|610.23|606.23|28
1623842500000|2021-06-16 11:21:40|610.24|606.24|610.08|606.08|610.25|606.25|610.06|606.06|22
1623842510000|2021-06-16 11:21:50|610.06|606.06|610.08|606.08|610.12|606.12|610.03|606.03|30
1623842520000|2021-06-16 11:22:00|610.06|606.06|610.39|606.39|610.4|606.4|610.04|606.04|28
1623842530000|2021-06-16 11:22:10|610.4|606.4|610.74|606.74|610.76|606.76|610.37|606.37|24
1623842540000|2021-06-16 11:22:20|610.77|606.77|610.86|606.86|610.87|606.87|610.77|606.77|15
1623842550000|2021-06-16 11:22:30|610.85|606.85|610.98|606.98|611.12|607.12|610.85|606.85|22
1623842560000|2021-06-16 11:22:40|611|607|611.12|607.12|611.13|607.13|611|607|16
1623842570000|2021-06-16 11:22:50|611.13|607.13|610.76|606.76|611.13|607.13|610.76|606.76|25
1623842580000|2021-06-16 11:23:00|610.71|606.71|610.36|606.36|610.71|606.71|610.29|606.29|26
1623842590000|2021-06-16 11:23:10|610.37|606.37|610.29|606.29|610.42|606.42|610.26|606.26|22
1623842600000|2021-06-16 11:23:20|610.3|606.3|610.34|606.34|610.47|606.47|610.23|606.23|20
1623842610000|2021-06-16 11:23:30|610.35|606.35|610.1|606.1|610.4|606.4|610.1|606.1|27
1623842620000|2021-06-16 11:23:40|610|606|610|606|610.08|606.08|609.93|605.93|25
1623842630000|2021-06-16 11:23:50|610.01|606.01|610.31|606.31|610.32|606.32|610.01|606.01|20
1623842640000|2021-06-16 11:24:00|610.29|606.29|610.63|606.63|610.65|606.65|610.29|606.29|31
1623842650000|2021-06-16 11:24:10|610.58|606.58|610.65|606.65|610.81|606.81|610.57|606.57|24
1623842660000|2021-06-16 11:24:20|610.64|606.64|610.67|606.67|610.73|606.73|610.58|606.58|23
1623842670000|2021-06-16 11:24:30|610.66|606.66|610.86|606.86|610.86|606.86|610.64|606.64|16
1623842680000|2021-06-16 11:24:40|610.87|606.87|610.93|606.93|610.94|606.94|610.86|606.86|22
1623842690000|2021-06-16 11:24:50|610.94|606.94|611.08|607.08|611.09|607.09|610.92|606.92|15
1623842700000|2021-06-16 11:25:00|611.07|607.07|610.87|606.87|611.07|607.07|610.86|606.86|24
1623842710000|2021-06-16 11:25:10|610.83|606.83|610.36|606.36|610.83|606.83|610.34|606.34|23
1623842720000|2021-06-16 11:25:20|610.32|606.32|610.38|606.38|610.39|606.39|610.19|606.19|20
1623842730000|2021-06-16 11:25:30|610.4|606.4|610.41|606.41|610.48|606.48|610.37|606.37|14
1623842740000|2021-06-16 11:25:40|610.42|606.42|610.5|606.5|610.59|606.59|610.42|606.42|26
1623842750000|2021-06-16 11:25:50|610.51|606.51|610.64|606.64|610.64|606.64|610.51|606.51|24
1623842760000|2021-06-16 11:26:00|610.61|606.61|610.68|606.68|610.7|606.7|610.61|606.61|26
1623842770000|2021-06-16 11:26:10|610.69|606.69|610.76|606.76|610.79|606.79|610.68|606.68|24
1623842780000|2021-06-16 11:26:20|610.79|606.79|610.67|606.67|610.87|606.87|610.67|606.67|24
1623842790000|2021-06-16 11:26:30|610.66|606.66|610.62|606.62|610.68|606.68|610.55|606.55|26
1623842800000|2021-06-16 11:26:40|610.6|606.6|610.73|606.73|610.74|606.74|610.58|606.58|27
1623842810000|2021-06-16 11:26:50|610.75|606.75|610.61|606.61|610.75|606.75|610.59|606.59|14
1623842820000|2021-06-16 11:27:00|610.6|606.6|610.57|606.57|610.67|606.67|610.57|606.57|24
1623842830000|2021-06-16 11:27:10|610.54|606.54|610.57|606.57|610.66|606.66|610.54|606.54|21
1623842840000|2021-06-16 11:27:20|610.56|606.56|610.46|606.46|610.56|606.56|610.44|606.44|15
1623842850000|2021-06-16 11:27:30|610.44|606.44|610.35|606.35|610.46|606.46|610.34|606.34|8
1623842860000|2021-06-16 11:27:40|610.34|606.34|610.27|606.27|610.35|606.35|610.27|606.27|21
1623842870000|2021-06-16 11:27:50|610.25|606.25|610.12|606.12|610.25|606.25|610.11|606.11|17
1623842880000|2021-06-16 11:28:00|610.16|606.16|610.08|606.08|610.16|606.16|610.06|606.06|12
1623842890000|2021-06-16 11:28:10|610.09|606.09|609.89|605.89|610.09|606.09|609.83|605.83|14
1623842900000|2021-06-16 11:28:20|609.85|605.85|609.91|605.91|609.97|605.97|609.85|605.85|18
1623842910000|2021-06-16 11:28:30|609.92|605.92|609.97|605.97|610.08|606.08|609.89|605.89|29
1623842920000|2021-06-16 11:28:40|609.92|605.92|610.01|606.01|610.05|606.05|609.86|605.86|25
1623842930000|2021-06-16 11:28:50|610.02|606.02|610.33|606.33|610.33|606.33|610.02|606.02|16
1623842940000|2021-06-16 11:29:00|610.31|606.31|610.27|606.27|610.36|606.36|610.23|606.23|26
1623842950000|2021-06-16 11:29:10|610.28|606.28|610.25|606.25|610.34|606.34|610.22|606.22|19
1623842960000|2021-06-16 11:29:20|610.21|606.21|610.13|606.13|610.22|606.22|610.09|606.09|17
1623842970000|2021-06-16 11:29:30|610.1|606.1|610.05|606.05|610.11|606.11|610.05|606.05|18
1623842980000|2021-06-16 11:29:40|610.04|606.04|610.06|606.06|610.07|606.07|610.02|606.02|24
1623842990000|2021-06-16 11:29:50|610.05|606.05|610.11|606.11|610.11|606.11|610.01|606.01|26
1623843000000|2021-06-16 11:30:00|610.13|606.13|609.92|605.92|610.13|606.13|609.92|605.92|23
1623843010000|2021-06-16 11:30:10|609.88|605.88|609.55|605.55|609.88|605.88|609.51|605.51|24
1623843020000|2021-06-16 11:30:20|609.56|605.56|609.39|605.39|609.57|605.57|609.39|605.39|15
1623843030000|2021-06-16 11:30:30|609.4|605.4|608.87|604.87|609.4|605.4|608.85|604.85|26
1623843040000|2021-06-16 11:30:40|608.83|604.83|608.73|604.73|608.85|604.85|608.61|604.61|21
1623843050000|2021-06-16 11:30:50|608.75|604.75|609.03|605.03|609.13|605.13|608.75|604.75|28
1623843060000|2021-06-16 11:31:00|609.05|605.05|609.16|605.16|609.26|605.26|609.05|605.05|26
1623843070000|2021-06-16 11:31:10|609.15|605.15|608.87|604.87|609.21|605.21|608.84|604.84|31
1623843080000|2021-06-16 11:31:20|608.86|604.86|608.57|604.57|608.86|604.86|608.57|604.57|30
1623843090000|2021-06-16 11:31:30|608.54|604.54|608.51|604.51|608.55|604.55|608.49|604.49|27
1623843100000|2021-06-16 11:31:40|608.52|604.52|608.42|604.42|608.52|604.52|608.4|604.4|11
1623843110000|2021-06-16 11:31:50|608.38|604.38|608.52|604.52|608.56|604.56|608.31|604.31|35
1623843120000|2021-06-16 11:32:00|608.51|604.51|608.43|604.43|608.53|604.53|608.41|604.41|30
1623843130000|2021-06-16 11:32:10|608.45|604.45|609|605|609|605|608.44|604.44|28
1623843140000|2021-06-16 11:32:20|608.98|604.98|608.79|604.79|608.98|604.98|608.75|604.75|22
1623843150000|2021-06-16 11:32:30|608.8|604.8|608.98|604.98|608.99|604.99|608.75|604.75|24
1623843160000|2021-06-16 11:32:40|609|605|609.04|605.04|609.06|605.06|608.99|604.99|9
1623843170000|2021-06-16 11:32:50|609.03|605.03|609.02|605.02|609.04|605.04|609|605|12
1623843180000|2021-06-16 11:33:00|609.01|605.01|609|605|609.03|605.03|609|605|9
1623843190000|2021-06-16 11:33:10|609.01|605.01|609.1|605.1|609.1|605.1|609.01|605.01|5
1623843200000|2021-06-16 11:33:20|609.09|605.09|609.28|605.28|609.28|605.28|609.09|605.09|20
1623843210000|2021-06-16 11:33:30|609.29|605.29|609.63|605.63|609.63|605.63|609.29|605.29|26
1623843220000|2021-06-16 11:33:40|609.59|605.59|609.58|605.58|609.61|605.61|609.57|605.57|17
1623843230000|2021-06-16 11:33:50|609.59|605.59|610.5|606.5|610.57|606.57|609.57|605.57|22
1623843240000|2021-06-16 11:34:00|610.41|606.41|610.71|606.71|611.02|607.02|610.41|606.41|19
1623843250000|2021-06-16 11:34:10|610.7|606.7|610.85|606.85|610.95|606.95|610.7|606.7|27
1623843260000|2021-06-16 11:34:20|610.84|606.84|610.83|606.83|610.89|606.89|610.83|606.83|21
1623843270000|2021-06-16 11:34:30|610.82|606.82|610.54|606.54|610.86|606.86|610.54|606.54|22
1623843280000|2021-06-16 11:34:40|610.52|606.52|610.46|606.46|610.52|606.52|610.31|606.31|30
1623843290000|2021-06-16 11:34:50|610.44|606.44|610.19|606.19|610.47|606.47|610.16|606.16|29
1623843300000|2021-06-16 11:35:00|610.18|606.18|610.02|606.02|610.22|606.22|610|606|27
1623843310000|2021-06-16 11:35:10|609.99|605.99|609.84|605.84|610.05|606.05|609.83|605.83|30
1623843320000|2021-06-16 11:35:20|609.9|605.9|609.93|605.93|609.99|605.99|609.86|605.86|29
1623843330000|2021-06-16 11:35:30|609.94|605.94|609.93|605.93|609.99|605.99|609.82|605.82|29
1623843340000|2021-06-16 11:35:40|609.79|605.79|609.71|605.71|609.8|605.8|609.7|605.7|29
1623843350000|2021-06-16 11:35:50|609.7|605.7|609.68|605.68|609.72|605.72|609.67|605.67|10
1623843360000|2021-06-16 11:36:00|609.66|605.66|609.38|605.38|609.69|605.69|609.38|605.38|29
1623843370000|2021-06-16 11:36:10|609.35|605.35|609.24|605.24|609.39|605.39|609.24|605.24|25
1623843380000|2021-06-16 11:36:20|609.2|605.2|609.2|605.2|609.23|605.23|609.17|605.17|16
1623843390000|2021-06-16 11:36:30|609.19|605.19|609.21|605.21|609.23|605.23|609.19|605.19|21
1623843400000|2021-06-16 11:36:40|609.22|605.22|609.17|605.17|609.26|605.26|609.15|605.15|20
1623843410000|2021-06-16 11:36:50|609.18|605.18|609.22|605.22|609.25|605.25|609.13|605.13|29
1623843420000|2021-06-16 11:37:00|609.19|605.19|609.17|605.17|609.24|605.24|609.15|605.15|20
1623843430000|2021-06-16 11:37:10|609.18|605.18|609.27|605.27|609.33|605.33|609.18|605.18|17
1623843440000|2021-06-16 11:37:20|609.28|605.28|609.73|605.73|609.73|605.73|609.19|605.19|30
1623843450000|2021-06-16 11:37:30|609.86|605.86|610.45|606.45|610.45|606.45|609.8|605.8|37
1623843460000|2021-06-16 11:37:40|610.42|606.42|610.58|606.58|610.6|606.6|609.99|605.99|23
1623843470000|2021-06-16 11:37:50|610.59|606.59|610.77|606.77|610.79|606.79|610.17|606.17|17
1623843480000|2021-06-16 11:38:00|610.76|606.76|610.63|606.63|610.76|606.76|610.56|606.56|20
1623843490000|2021-06-16 11:38:10|610.72|606.72|610.83|606.83|610.88|606.88|610.72|606.72|20
1623843500000|2021-06-16 11:38:20|610.86|606.86|610.82|606.82|610.86|606.86|610.8|606.8|12
1623843510000|2021-06-16 11:38:30|610.87|606.87|610.87|606.87|610.89|606.89|610.86|606.86|12
1623843520000|2021-06-16 11:38:40|610.88|606.88|610.88|606.88|610.89|606.89|610.86|606.86|15
1623843530000|2021-06-16 11:38:50|610.86|606.86|610.61|606.61|610.86|606.86|610.61|606.61|29
1623843540000|2021-06-16 11:39:00|610.6|606.6|610.58|606.58|610.61|606.61|610.54|606.54|28
1623843550000|2021-06-16 11:39:10|610.56|606.56|610.04|606.04|610.59|606.59|610.03|606.03|26
1623843560000|2021-06-16 11:39:20|610.02|606.02|609.93|605.93|610.12|606.12|609.93|605.93|29
1623843570000|2021-06-16 11:39:30|609.95|605.95|609.84|605.84|609.95|605.95|609.8|605.8|29
1623843580000|2021-06-16 11:39:40|609.82|605.82|609.7|605.7|609.83|605.83|609.67|605.67|25
1623843590000|2021-06-16 11:39:50|609.71|605.71|609.53|605.53|609.76|605.76|609.53|605.53|26
1623843600000|2021-06-16 11:40:00|609.52|605.52|609.35|605.35|609.56|605.56|609.29|605.29|27
1623843610000|2021-06-16 11:40:10|609.36|605.36|609.61|605.61|609.64|605.64|609.31|605.31|30
1623843620000|2021-06-16 11:40:20|609.63|605.63|609.47|605.47|609.74|605.74|609.46|605.46|27
1623843630000|2021-06-16 11:40:30|609.44|605.44|609.34|605.34|609.52|605.52|609.33|605.33|27
1623843640000|2021-06-16 11:40:40|609.33|605.33|609.13|605.13|609.37|605.37|609.13|605.13|28
1623843650000|2021-06-16 11:40:50|608.99|604.99|608.64|604.64|608.99|604.99|608.64|604.64|21
1623843660000|2021-06-16 11:41:00|608.63|604.63|608.57|604.57|608.69|604.69|608.52|604.52|23
1623843670000|2021-06-16 11:41:10|608.6|604.6|608.36|604.36|608.62|604.62|608.34|604.34|32
1623843680000|2021-06-16 11:41:20|608.38|604.38|607.39|603.39|608.38|604.38|607.39|603.39|30
1623843690000|2021-06-16 11:41:30|607.42|603.42|607.9|603.9|607.9|603.9|607.2|603.2|34
1623843700000|2021-06-16 11:41:40|607.97|603.97|608.08|604.08|608.14|604.14|607.91|603.91|29
1623843710000|2021-06-16 11:41:50|608.14|604.14|608.54|604.54|608.61|604.61|608.09|604.09|13
1623843720000|2021-06-16 11:42:00|608.56|604.56|607.81|603.81|608.56|604.56|607.72|603.72|29
1623843730000|2021-06-16 11:42:10|607.8|603.8|607.95|603.95|607.97|603.97|607.76|603.76|30
1623843740000|2021-06-16 11:42:20|607.93|603.93|607.88|603.88|607.97|603.97|607.88|603.88|18
1623843750000|2021-06-16 11:42:30|607.93|603.93|607.55|603.55|607.93|603.93|607.55|603.55|22
1623843760000|2021-06-16 11:42:40|607.52|603.52|607.71|603.71|607.9|603.9|607.29|603.29|38
1623843770000|2021-06-16 11:42:50|607.7|603.7|607.88|603.88|607.89|603.89|607.64|603.64|31
1623843780000|2021-06-16 11:43:00|607.87|603.87|608.27|604.27|608.34|604.34|607.83|603.83|27
1623843790000|2021-06-16 11:43:10|608.29|604.29|608.21|604.21|608.32|604.32|608.1|604.1|37
1623843800000|2021-06-16 11:43:20|608.19|604.19|608.44|604.44|608.51|604.51|608.05|604.05|28
1623843810000|2021-06-16 11:43:30|608.43|604.43|608.35|604.35|608.52|604.52|608.14|604.14|34
1623843820000|2021-06-16 11:43:40|608.38|604.38|608.44|604.44|608.47|604.47|608.31|604.31|32
1623843830000|2021-06-16 11:43:50|608.43|604.43|607.99|603.99|608.43|604.43|607.95|603.95|27
1623843840000|2021-06-16 11:44:00|608|604|608.24|604.24|608.24|604.24|607.94|603.94|25
1623843850000|2021-06-16 11:44:10|608.27|604.27|608.42|604.42|608.49|604.49|608.23|604.23|29
1623843860000|2021-06-16 11:44:20|608.34|604.34|608.56|604.56|608.56|604.56|608.31|604.31|35
1623843870000|2021-06-16 11:44:30|608.57|604.57|608.9|604.9|608.9|604.9|608.5|604.5|28
1623843880000|2021-06-16 11:44:40|608.89|604.89|608.85|604.85|609.06|605.06|608.83|604.83|32
1623843890000|2021-06-16 11:44:50|608.89|604.89|609.02|605.02|609.07|605.07|608.86|604.86|26
1623843900000|2021-06-16 11:45:00|609.01|605.01|608.82|604.82|609.01|605.01|608.7|604.7|24
1623843910000|2021-06-16 11:45:10|608.81|604.81|608.43|604.43|608.81|604.81|608.41|604.41|32
1623843920000|2021-06-16 11:45:20|608.42|604.42|608.08|604.08|608.42|604.42|608.08|604.08|25
1623843930000|2021-06-16 11:45:30|608.06|604.06|607.62|603.62|608.24|604.24|607.61|603.61|33
1623843940000|2021-06-16 11:45:40|607.61|603.61|607.66|603.66|607.79|603.79|607.54|603.54|34
1623843950000|2021-06-16 11:45:50|607.67|603.67|608.21|604.21|608.21|604.21|607.67|603.67|35
1623843960000|2021-06-16 11:46:00|608.22|604.22|608.4|604.4|608.6|604.6|608.2|604.2|25
1623843970000|2021-06-16 11:46:10|608.34|604.34|608.22|604.22|608.42|604.42|608.15|604.15|30
1623843980000|2021-06-16 11:46:20|608.2|604.2|607.83|603.83|608.21|604.21|607.77|603.77|35
1623843990000|2021-06-16 11:46:30|607.79|603.79|607.79|603.79|607.95|603.95|607.7|603.7|31
1623844000000|2021-06-16 11:46:40|607.82|603.82|607.81|603.81|607.92|603.92|607.77|603.77|27
1623844010000|2021-06-16 11:46:50|607.79|603.79|607.67|603.67|607.84|603.84|607.62|603.62|31
1623844020000|2021-06-16 11:47:00|607.68|603.68|607.62|603.62|607.73|603.73|607.58|603.58|22
1623844030000|2021-06-16 11:47:10|607.6|603.6|608.07|604.07|608.11|604.11|607.6|603.6|18
1623844040000|2021-06-16 11:47:20|608.01|604.01|608.09|604.09|608.13|604.13|607.98|603.98|10
1623844050000|2021-06-16 11:47:30|608.1|604.1|608.48|604.48|608.49|604.49|608.1|604.1|13
1623844060000|2021-06-16 11:47:40|608.47|604.47|608.73|604.73|608.73|604.73|608.47|604.47|13
1623844070000|2021-06-16 11:47:50|608.77|604.77|608.97|604.97|608.98|604.98|608.76|604.76|18
1623844080000|2021-06-16 11:48:00|608.98|604.98|608.96|604.96|608.98|604.98|608.9|604.9|24
1623844090000|2021-06-16 11:48:10|608.97|604.97|609.58|605.58|609.6|605.6|608.97|604.97|25
1623844100000|2021-06-16 11:48:20|609.6|605.6|610.19|606.19|610.2|606.2|609.6|605.6|25
1623844110000|2021-06-16 11:48:30|610.27|606.27|610.09|606.09|610.35|606.35|610.09|606.09|20
1623844120000|2021-06-16 11:48:40|610.08|606.08|609.77|605.77|610.17|606.17|609.77|605.77|33
1623844130000|2021-06-16 11:48:50|609.76|605.76|609.81|605.81|609.82|605.82|609.63|605.63|26
1623844140000|2021-06-16 11:49:00|609.8|605.8|609.95|605.95|609.97|605.97|609.8|605.8|33
1623844150000|2021-06-16 11:49:10|609.96|605.96|610.35|606.35|610.36|606.36|609.96|605.96|28
1623844160000|2021-06-16 11:49:20|610.34|606.34|610.66|606.66|610.68|606.68|610.34|606.34|22
1623844170000|2021-06-16 11:49:30|610.67|606.67|610.6|606.6|610.74|606.74|610.59|606.59|25
1623844180000|2021-06-16 11:49:40|610.64|606.64|610.78|606.78|610.79|606.79|610.62|606.62|24
1623844190000|2021-06-16 11:49:50|610.77|606.77|611.11|607.11|611.17|607.17|610.77|606.77|20
1623844200000|2021-06-16 11:50:00|611.08|607.08|610.92|606.92|611.14|607.14|610.87|606.87|31
1623844210000|2021-06-16 11:50:10|610.9|606.9|611.09|607.09|611.09|607.09|610.9|606.9|22
1623844220000|2021-06-16 11:50:20|611.08|607.08|611.01|607.01|611.1|607.1|610.98|606.98|25
1623844230000|2021-06-16 11:50:30|611.03|607.03|611.38|607.38|611.38|607.38|611.03|607.03|24
1623844240000|2021-06-16 11:50:40|611.4|607.4|611.13|607.13|611.4|607.4|611.13|607.13|25
1623844250000|2021-06-16 11:50:50|611.14|607.14|611.08|607.08|611.14|607.14|611.06|607.06|10
1623844260000|2021-06-16 11:51:00|611.07|607.07|610.67|606.67|611.08|607.08|610.67|606.67|23
1623844270000|2021-06-16 11:51:10|610.66|606.66|610.86|606.86|610.87|606.87|610.62|606.62|29
1623844280000|2021-06-16 11:51:20|610.87|606.87|610.91|606.91|610.94|606.94|610.86|606.86|20
1623844290000|2021-06-16 11:51:30|610.89|606.89|611|607|611|607|610.89|606.89|14
1623844300000|2021-06-16 11:51:40|610.99|606.99|611.03|607.03|611.05|607.05|610.99|606.99|10
1623844310000|2021-06-16 11:51:50|611.05|607.05|611.49|607.49|611.49|607.49|611.03|607.03|12
1623844320000|2021-06-16 11:52:00|611.35|607.35|611.41|607.41|611.42|607.42|611.31|607.31|29
1623844330000|2021-06-16 11:52:10|611.46|607.46|611.23|607.23|611.48|607.48|611.22|607.22|30
1623844340000|2021-06-16 11:52:20|611.22|607.22|611.38|607.38|611.38|607.38|611.22|607.22|26
1623844350000|2021-06-16 11:52:30|611.37|607.37|611.53|607.53|611.54|607.54|611.37|607.37|20
1623844360000|2021-06-16 11:52:40|611.52|607.52|611.53|607.53|611.53|607.53|611.5|607.5|27
1623844370000|2021-06-16 11:52:50|611.52|607.52|611.55|607.55|611.56|607.56|611.49|607.49|24
1623844380000|2021-06-16 11:53:00|611.52|607.52|611.41|607.41|611.55|607.55|611.4|607.4|23
1623844390000|2021-06-16 11:53:10|611.43|607.43|611.24|607.24|611.43|607.43|611.22|607.22|29
1623844400000|2021-06-16 11:53:20|611.23|607.23|611.24|607.24|611.24|607.24|611.19|607.19|18
1623844410000|2021-06-16 11:53:30|611.22|607.22|611.22|607.22|611.27|607.27|611.21|607.21|11
1623844420000|2021-06-16 11:53:40|611.21|607.21|611.21|607.21|611.25|607.25|611.2|607.2|9
1623844430000|2021-06-16 11:53:50|611.24|607.24|611.26|607.26|611.36|607.36|611.2|607.2|25
1623844440000|2021-06-16 11:54:00|611.25|607.25|611.22|607.22|611.25|607.25|611.13|607.13|30
1623844450000|2021-06-16 11:54:10|611.25|607.25|611.07|607.07|611.27|607.27|611.06|607.06|29
1623844460000|2021-06-16 11:54:20|611.08|607.08|610.98|606.98|611.09|607.09|610.97|606.97|22
1623844470000|2021-06-16 11:54:30|610.99|606.99|611.26|607.26|611.26|607.26|610.97|606.97|17
1623844480000|2021-06-16 11:54:40|611.19|607.19|611.13|607.13|611.3|607.3|611.13|607.13|23
1623844490000|2021-06-16 11:54:50|611.11|607.11|611.16|607.16|611.16|607.16|611.11|607.11|14
1623844500000|2021-06-16 11:55:00|611.21|607.21|611.21|607.21|611.31|607.31|611.21|607.21|25
1623844510000|2021-06-16 11:55:10|611.18|607.18|610.63|606.63|611.18|607.18|610.61|606.61|33
1623844520000|2021-06-16 11:55:20|610.61|606.61|610.62|606.62|610.67|606.67|610.61|606.61|21
1623844530000|2021-06-16 11:55:30|610.64|606.64|610.88|606.88|610.94|606.94|610.64|606.64|26
1623844540000|2021-06-16 11:55:40|610.87|606.87|611|607|611.06|607.06|610.82|606.82|28
1623844550000|2021-06-16 11:55:50|610.96|606.96|610.9|606.9|611.02|607.02|610.85|606.85|23
1623844560000|2021-06-16 11:56:00|610.89|606.89|610.93|606.93|610.97|606.97|610.88|606.88|18
1623844570000|2021-06-16 11:56:10|610.94|606.94|610.91|606.91|610.98|606.98|610.87|606.87|21
1623844580000|2021-06-16 11:56:20|610.89|606.89|610.65|606.65|610.9|606.9|610.64|606.64|19
1623844590000|2021-06-16 11:56:30|610.66|606.66|610.56|606.56|610.73|606.73|610.54|606.54|27
1623844600000|2021-06-16 11:56:40|610.55|606.55|610.52|606.52|610.58|606.58|610.51|606.51|20
1623844610000|2021-06-16 11:56:50|610.53|606.53|610.31|606.31|610.54|606.54|610.3|606.3|14
1623844620000|2021-06-16 11:57:00|610.3|606.3|610.28|606.28|610.3|606.3|610.23|606.23|21
1623844630000|2021-06-16 11:57:10|610.29|606.29|610.23|606.23|610.29|606.29|610.2|606.2|16
1623844640000|2021-06-16 11:57:20|610.29|606.29|610.21|606.21|610.29|606.29|610.19|606.19|15
1623844650000|2021-06-16 11:57:30|610.2|606.2|609.93|605.93|610.2|606.2|609.93|605.93|17
1623844660000|2021-06-16 11:57:40|609.94|605.94|609.82|605.82|609.95|605.95|609.81|605.81|9
1623844670000|2021-06-16 11:57:50|609.83|605.83|609.84|605.84|609.84|605.84|609.8|605.8|8
1623844680000|2021-06-16 11:58:00|609.81|605.81|609.75|605.75|609.81|605.81|609.56|605.56|24
1623844690000|2021-06-16 11:58:10|609.73|605.73|609.72|605.72|609.74|605.74|609.7|605.7|21
1623844700000|2021-06-16 11:58:20|609.71|605.71|609.82|605.82|609.83|605.83|609.71|605.71|22
1623844710000|2021-06-16 11:58:30|609.81|605.81|609.82|605.82|609.85|605.85|609.81|605.81|17
1623844720000|2021-06-16 11:58:40|609.81|605.81|609.64|605.64|609.82|605.82|609.63|605.63|13
1623844730000|2021-06-16 11:58:50|609.63|605.63|609.61|605.61|609.64|605.64|609.6|605.6|9
1623844740000|2021-06-16 11:59:00|609.6|605.6|609.6|605.6|609.61|605.61|609.6|605.6|3
1623844750000|2021-06-16 11:59:10|609.59|605.59|609.29|605.29|609.59|605.59|609.29|605.29|11
1623844760000|2021-06-16 11:59:20|609.28|605.28|609.11|605.11|609.29|605.29|609.11|605.11|12
1623844770000|2021-06-16 11:59:30|609.1|605.1|608.95|604.95|609.11|605.11|608.94|604.94|19
1623844780000|2021-06-16 11:59:40|608.94|604.94|608.74|604.74|608.95|604.95|608.74|604.74|13
1623844790000|2021-06-16 11:59:50|608.73|604.73|608.65|604.65|608.84|604.84|608.65|604.65|9
1623844800000|2021-06-16 12:00:00|608.59|604.59|608.26|604.26|608.63|604.63|608.12|604.12|32
1623844810000|2021-06-16 12:00:10|608.23|604.23|607.66|603.66|608.23|604.23|607.66|603.66|24
1623844820000|2021-06-16 12:00:20|607.51|603.51|607.45|603.45|607.71|603.71|607.41|603.41|32
1623844830000|2021-06-16 12:00:30|607.39|603.39|607.28|603.28|607.39|603.39|607.28|603.28|23
1623844840000|2021-06-16 12:00:40|607.29|603.29|607.37|603.37|607.37|603.37|607.18|603.18|28
1623844850000|2021-06-16 12:00:50|607.33|603.33|607.31|603.31|607.43|603.43|607.25|603.25|30
1623844860000|2021-06-16 12:01:00|607.32|603.32|607.28|603.28|607.32|603.32|607.15|603.15|31
1623844870000|2021-06-16 12:01:10|607.26|603.26|607.48|603.48|607.49|603.49|607.26|603.26|31
1623844880000|2021-06-16 12:01:20|607.42|603.42|607.25|603.25|607.42|603.42|607.24|603.24|19
1623844890000|2021-06-16 12:01:30|607.24|603.24|607.07|603.07|607.28|603.28|607.07|603.07|22
1623844900000|2021-06-16 12:01:40|607.05|603.05|607.15|603.15|607.17|603.17|607.05|603.05|15
1623844910000|2021-06-16 12:01:50|607.14|603.14|607.1|603.1|607.14|603.14|607.09|603.09|17
1623844920000|2021-06-16 12:02:00|607.09|603.09|606.77|602.77|607.11|603.11|606.73|602.73|27
1623844930000|2021-06-16 12:02:10|606.7|602.7|606.47|602.47|606.77|602.77|606.12|602.12|32
1623844940000|2021-06-16 12:02:20|606.48|602.48|606.15|602.15|606.54|602.54|606.15|602.15|28
1623844950000|2021-06-16 12:02:30|606|602|606.07|602.07|606.07|602.07|605.84|601.84|20
1623844960000|2021-06-16 12:02:40|606.06|602.06|606.42|602.42|606.45|602.45|605.97|601.97|30
1623844970000|2021-06-16 12:02:50|606.45|602.45|606.57|602.57|606.62|602.62|606.36|602.36|31
1623844980000|2021-06-16 12:03:00|606.56|602.56|606.76|602.76|606.77|602.77|606.55|602.55|30
1623844990000|2021-06-16 12:03:10|606.72|602.72|607.03|603.03|607.06|603.06|606.72|602.72|29
1623845000000|2021-06-16 12:03:20|607.07|603.07|606.8|602.8|607.07|603.07|606.75|602.75|30
1623845010000|2021-06-16 12:03:30|606.81|602.81|607.17|603.17|607.17|603.17|606.81|602.81|23
1623845020000|2021-06-16 12:03:40|607.18|603.18|607.12|603.12|607.18|603.18|607.08|603.08|24
1623845030000|2021-06-16 12:03:50|607.13|603.13|607.12|603.12|607.32|603.32|607.1|603.1|30
1623845040000|2021-06-16 12:04:00|607.08|603.08|606.94|602.94|607.15|603.15|606.93|602.93|33
1623845050000|2021-06-16 12:04:10|606.93|602.93|606.74|602.74|606.93|602.93|606.24|602.24|32
1623845060000|2021-06-16 12:04:20|606.72|602.72|606.74|602.74|606.75|602.75|606.68|602.68|23
1623845070000|2021-06-16 12:04:30|606.73|602.73|606.72|602.72|606.93|602.93|606.72|602.72|30
1623845080000|2021-06-16 12:04:40|606.73|602.73|606.77|602.77|606.77|602.77|606.68|602.68|24
1623845090000|2021-06-16 12:04:50|606.8|602.8|606.59|602.59|606.8|602.8|606.58|602.58|24
1623845100000|2021-06-16 12:05:00|606.6|602.6|606.76|602.76|606.85|602.85|606.6|602.6|23
1623845110000|2021-06-16 12:05:10|606.77|602.77|607.29|603.29|607.29|603.29|606.75|602.75|34
1623845120000|2021-06-16 12:05:20|607.3|603.3|607.1|603.1|607.31|603.31|607.06|603.06|33
1623845130000|2021-06-16 12:05:30|607.07|603.07|607.41|603.41|607.43|603.43|607.03|603.03|31
1623845140000|2021-06-16 12:05:40|607.43|603.43|608.06|604.06|608.19|604.19|607.43|603.43|30
1623845150000|2021-06-16 12:05:50|607.7|603.7|608.23|604.23|608.23|604.23|607.64|603.64|19
1623845160000|2021-06-16 12:06:00|608.24|604.24|607.7|603.7|608.26|604.26|607.54|603.54|31
1623845170000|2021-06-16 12:06:10|607.71|603.71|607.65|603.65|607.83|603.83|607.48|603.48|28
1623845180000|2021-06-16 12:06:20|607.64|603.64|607.96|603.96|607.96|603.96|607.56|603.56|33
1623845190000|2021-06-16 12:06:30|607.94|603.94|608.38|604.38|608.4|604.4|607.9|603.9|28
1623845200000|2021-06-16 12:06:40|608.42|604.42|608.75|604.75|608.82|604.82|608.24|604.24|28
1623845210000|2021-06-16 12:06:50|608.78|604.78|608.93|604.93|608.97|604.97|608.75|604.75|24
1623845220000|2021-06-16 12:07:00|608.94|604.94|608.84|604.84|609.12|605.12|608.83|604.83|26
1623845230000|2021-06-16 12:07:10|608.82|604.82|608.82|604.82|608.84|604.84|608.76|604.76|27
1623845240000|2021-06-16 12:07:20|608.83|604.83|609.05|605.05|609.1|605.1|608.83|604.83|29
1623845250000|2021-06-16 12:07:30|608.98|604.98|609.13|605.13|609.15|605.15|608.93|604.93|32
1623845260000|2021-06-16 12:07:40|609.18|605.18|609.34|605.34|609.39|605.39|609.18|605.18|27
1623845270000|2021-06-16 12:07:50|609.33|605.33|609.21|605.21|609.33|605.33|609.19|605.19|24
1623845280000|2021-06-16 12:08:00|609.22|605.22|609.3|605.3|609.3|605.3|609.21|605.21|7
1623845290000|2021-06-16 12:08:10|609.37|605.37|609.33|605.33|609.37|605.37|609.33|605.33|6
1623845300000|2021-06-16 12:08:20|609.29|605.29|609.31|605.31|609.33|605.33|609.26|605.26|16
1623845310000|2021-06-16 12:08:30|609.32|605.32|609.28|605.28|609.32|605.32|609.25|605.25|14
1623845320000|2021-06-16 12:08:40|609.27|605.27|609.21|605.21|609.31|605.31|609.2|605.2|20
1623845330000|2021-06-16 12:08:50|609.25|605.25|609.15|605.15|609.26|605.26|609.14|605.14|20
1623845340000|2021-06-16 12:09:00|609.14|605.14|609.23|605.23|609.25|605.25|609.1|605.1|19
1623845350000|2021-06-16 12:09:10|609.24|605.24|609.3|605.3|609.37|605.37|609.24|605.24|15
1623845360000|2021-06-16 12:09:20|609.32|605.32|609.61|605.61|609.61|605.61|609.24|605.24|22
1623845370000|2021-06-16 12:09:30|609.64|605.64|610|606|610|606|609.61|605.61|24
1623845380000|2021-06-16 12:09:40|610.12|606.12|610.12|606.12|610.12|606.12|609.78|605.78|29
1623845390000|2021-06-16 12:09:50|610.1|606.1|609.96|605.96|610.1|606.1|609.9|605.9|22
1623845400000|2021-06-16 12:10:00|609.95|605.95|609.32|605.32|610.01|606.01|609.31|605.31|35
1623845410000|2021-06-16 12:10:10|609.33|605.33|609.19|605.19|609.33|605.33|609.12|605.12|27
1623845420000|2021-06-16 12:10:20|609.23|605.23|608.32|604.32|609.23|605.23|608.32|604.32|19
1623845430000|2021-06-16 12:10:30|608.03|604.03|608.11|604.11|608.13|604.13|607.79|603.79|33
1623845440000|2021-06-16 12:10:40|608.1|604.1|608.23|604.23|608.28|604.28|608.03|604.03|32
1623845450000|2021-06-16 12:10:50|608.27|604.27|608.29|604.29|608.33|604.33|608.16|604.16|31
1623845460000|2021-06-16 12:11:00|608.32|604.32|608.09|604.09|608.44|604.44|608.09|604.09|26
1623845470000|2021-06-16 12:11:10|608.1|604.1|607.71|603.71|608.1|604.1|607.69|603.69|26
1623845480000|2021-06-16 12:11:20|607.72|603.72|607.66|603.66|607.83|603.83|607.66|603.66|30
1623845490000|2021-06-16 12:11:30|607.65|603.65|607.49|603.49|607.71|603.71|607.49|603.49|13
1623845500000|2021-06-16 12:11:40|607.5|603.5|606.96|602.96|607.5|603.5|606.96|602.96|24
1623845510000|2021-06-16 12:11:50|606.97|602.97|607.12|603.12|607.42|603.42|606.97|602.97|29
1623845520000|2021-06-16 12:12:00|607.11|603.11|606.8|602.8|607.12|603.12|606.72|602.72|26
1623845530000|2021-06-16 12:12:10|606.68|602.68|606.36|602.36|606.68|602.68|606.32|602.32|29
1623845540000|2021-06-16 12:12:20|606.37|602.37|606.19|602.19|606.41|602.41|606.19|602.19|27
1623845550000|2021-06-16 12:12:30|606.22|602.22|606.54|602.54|606.54|602.54|606.18|602.18|27
1623845560000|2021-06-16 12:12:40|606.53|602.53|606.93|602.93|606.97|602.97|606.51|602.51|24
1623845570000|2021-06-16 12:12:50|606.92|602.92|606.54|602.54|606.92|602.92|606.45|602.45|28
1623845580000|2021-06-16 12:13:00|606.44|602.44|606.43|602.43|606.49|602.49|606.38|602.38|26
1623845590000|2021-06-16 12:13:10|606.42|602.42|606.43|602.43|606.44|602.44|606.4|602.4|22
1623845600000|2021-06-16 12:13:20|606.44|602.44|606.45|602.45|606.45|602.45|606.42|602.42|16
1623845610000|2021-06-16 12:13:30|606.44|602.44|606.72|602.72|606.72|602.72|606.44|602.44|12
1623845620000|2021-06-16 12:13:40|606.82|602.82|606.79|602.79|606.84|602.84|606.75|602.75|20
1623845630000|2021-06-16 12:13:50|606.86|602.86|607.11|603.11|607.11|603.11|606.82|602.82|21
1623845640000|2021-06-16 12:14:00|607.08|603.08|606.86|602.86|607.13|603.13|606.86|602.86|29
1623845650000|2021-06-16 12:14:10|606.85|602.85|606.57|602.57|606.88|602.88|606.56|602.56|17
1623845660000|2021-06-16 12:14:20|606.58|602.58|606.45|602.45|606.58|602.58|606.43|602.43|19
1623845670000|2021-06-16 12:14:30|606.44|602.44|606.43|602.43|606.44|602.44|606.37|602.37|23
1623845680000|2021-06-16 12:14:40|606.42|602.42|606.46|602.46|606.57|602.57|606.42|602.42|26
1623845690000|2021-06-16 12:14:50|606.45|602.45|606.13|602.13|606.48|602.48|606.12|602.12|26
1623845700000|2021-06-16 12:15:00|606.15|602.15|605.82|601.82|606.15|602.15|605.78|601.78|21
1623845710000|2021-06-16 12:15:10|606.13|602.13|605.89|601.89|606.14|602.14|605.8|601.8|20
1623845720000|2021-06-16 12:15:20|605.9|601.9|605.77|601.77|605.9|601.9|605.72|601.72|23
1623845730000|2021-06-16 12:15:30|605.74|601.74|605.69|601.69|605.77|601.77|605.69|601.69|24
1623845740000|2021-06-16 12:15:40|605.7|601.7|605.62|601.62|605.7|601.7|605.61|601.61|20
1623845750000|2021-06-16 12:15:50|605.63|601.63|605.85|601.85|605.88|601.88|605.54|601.54|21
1623845760000|2021-06-16 12:16:00|605.91|601.91|606.27|602.27|606.27|602.27|605.91|601.91|28
1623845770000|2021-06-16 12:16:10|606.28|602.28|606.53|602.53|606.83|602.83|606.2|602.2|23
1623845780000|2021-06-16 12:16:20|606.58|602.58|606.42|602.42|606.62|602.62|606.36|602.36|30
1623845790000|2021-06-16 12:16:30|606.36|602.36|606.11|602.11|606.43|602.43|606.11|602.11|28
1623845800000|2021-06-16 12:16:40|606.12|602.12|605.99|601.99|606.13|602.13|605.99|601.99|32
1623845810000|2021-06-16 12:16:50|606|602|605.85|601.85|606|602|605.84|601.84|19
1623845820000|2021-06-16 12:17:00|605.83|601.83|605.75|601.75|605.84|601.84|605.61|601.61|27
1623845830000|2021-06-16 12:17:10|605.72|601.72|605.7|601.7|605.74|601.74|605.68|601.68|19
1623845840000|2021-06-16 12:17:20|605.69|601.69|605.55|601.55|605.69|601.69|605.52|601.52|21
1623845850000|2021-06-16 12:17:30|605.54|601.54|605.53|601.53|605.57|601.57|605.52|601.52|24
1623845860000|2021-06-16 12:17:40|605.52|601.52|605.57|601.57|605.59|601.59|605.28|601.28|28
1623845870000|2021-06-16 12:17:50|605.59|601.59|605.36|601.36|605.59|601.59|605.29|601.29|25
1623845880000|2021-06-16 12:18:00|605.32|601.32|605.47|601.47|605.5|601.5|605.24|601.24|30
1623845890000|2021-06-16 12:18:10|605.45|601.45|605.47|601.47|605.68|601.68|605.38|601.38|32
1623845900000|2021-06-16 12:18:20|605.46|601.46|605.1|601.1|605.46|601.46|605.07|601.07|28
1623845910000|2021-06-16 12:18:30|605.12|601.12|605.18|601.18|605.26|601.26|605.11|601.11|24
1623845920000|2021-06-16 12:18:40|605.17|601.17|605.37|601.37|605.37|601.37|605.13|601.13|25
1623845930000|2021-06-16 12:18:50|605.39|601.39|605.23|601.23|605.43|601.43|605.18|601.18|27
1623845940000|2021-06-16 12:19:00|605.24|601.24|605.5|601.5|605.64|601.64|605.24|601.24|27
1623845950000|2021-06-16 12:19:10|605.56|601.56|605.28|601.28|605.69|601.69|605.25|601.25|28
1623845960000|2021-06-16 12:19:20|605.29|601.29|605.28|601.28|605.3|601.3|605.22|601.22|17
1623845970000|2021-06-16 12:19:30|605.3|601.3|605.32|601.32|605.33|601.33|605.26|601.26|30
1623845980000|2021-06-16 12:19:40|605.31|601.31|605.69|601.69|605.69|601.69|605.31|601.31|27
1623845990000|2021-06-16 12:19:50|605.67|601.67|605.66|601.66|605.69|601.69|605.58|601.58|16
1623846000000|2021-06-16 12:20:00|605.65|601.65|605.71|601.71|605.71|601.71|605.59|601.59|23
1623846010000|2021-06-16 12:20:10|605.8|601.8|605.87|601.87|605.95|601.95|605.8|601.8|22
1623846020000|2021-06-16 12:20:20|605.86|601.86|605.81|601.81|605.86|601.86|605.75|601.75|19
1623846030000|2021-06-16 12:20:30|605.8|601.8|605.79|601.79|605.81|601.81|605.79|601.79|4
1623846040000|2021-06-16 12:20:40|605.76|601.76|605.68|601.68|605.77|601.77|605.68|601.68|8
1623846050000|2021-06-16 12:20:50|605.66|601.66|605.23|601.23|605.69|601.69|605.23|601.23|31
1623846060000|2021-06-16 12:21:00|605.26|601.26|605.24|601.24|605.29|601.29|605.22|601.22|23
1623846070000|2021-06-16 12:21:10|605.22|601.22|605.21|601.21|605.24|601.24|605.2|601.2|26
1623846080000|2021-06-16 12:21:20|605.22|601.22|605.07|601.07|605.22|601.22|605.06|601.06|28
1623846090000|2021-06-16 12:21:30|605.11|601.11|605.24|601.24|605.28|601.28|605.07|601.07|33
1623846100000|2021-06-16 12:21:40|605.23|601.23|605.3|601.3|605.3|601.3|605.21|601.21|32
1623846110000|2021-06-16 12:21:50|605.28|601.28|605.4|601.4|605.55|601.55|605.27|601.27|31
1623846120000|2021-06-16 12:22:00|605.42|601.42|605.47|601.47|605.65|601.65|605.41|601.41|27
1623846130000|2021-06-16 12:22:10|605.49|601.49|605.86|601.86|605.87|601.87|605.48|601.48|22
1623846140000|2021-06-16 12:22:20|605.72|601.72|605.79|601.79|606.03|602.03|605.72|601.72|24
1623846150000|2021-06-16 12:22:30|605.82|601.82|605.64|601.64|606.05|602.05|605.64|601.64|26
1623846160000|2021-06-16 12:22:40|605.63|601.63|605.54|601.54|605.64|601.64|605.49|601.49|20
1623846170000|2021-06-16 12:22:50|605.53|601.53|605.46|601.46|605.53|601.53|605.46|601.46|15
1623846180000|2021-06-16 12:23:00|605.47|601.47|605.87|601.87|605.88|601.88|605.47|601.47|19
1623846190000|2021-06-16 12:23:10|605.85|601.85|605.87|601.87|605.89|601.89|605.84|601.84|9
1623846200000|2021-06-16 12:23:20|605.89|601.89|606.11|602.11|606.11|602.11|605.87|601.87|17
1623846210000|2021-06-16 12:23:30|606.14|602.14|606.15|602.15|606.15|602.15|606.11|602.11|4
1623846220000|2021-06-16 12:23:40|606.23|602.23|606.36|602.36|606.5|602.5|606.22|602.22|14
1623846230000|2021-06-16 12:23:50|606.37|602.37|606.32|602.32|606.4|602.4|606.26|602.26|21
1623846240000|2021-06-16 12:24:00|606.28|602.28|605.73|601.73|606.28|602.28|605.67|601.67|25
1623846250000|2021-06-16 12:24:10|605.74|601.74|605.45|601.45|605.74|601.74|605.33|601.33|21
1623846260000|2021-06-16 12:24:20|605.43|601.43|605.3|601.3|605.43|601.43|605.29|601.29|19
1623846270000|2021-06-16 12:24:30|605.31|601.31|605.15|601.15|605.31|601.31|605.15|601.15|16
1623846280000|2021-06-16 12:24:40|605.11|601.11|605.2|601.2|605.2|601.2|605.11|601.11|21
1623846290000|2021-06-16 12:24:50|605.21|601.21|605.1|601.1|605.29|601.29|605.09|601.09|30
1623846300000|2021-06-16 12:25:00|605.09|601.09|605.29|601.29|605.3|601.3|605.09|601.09|27
1623846310000|2021-06-16 12:25:10|605.25|601.25|605.35|601.35|605.35|601.35|605.25|601.25|24
1623846320000|2021-06-16 12:25:20|605.38|601.38|605.36|601.36|605.44|601.44|605.3|601.3|27
1623846330000|2021-06-16 12:25:30|605.33|601.33|605.63|601.63|605.69|601.69|605.33|601.33|24
1623846340000|2021-06-16 12:25:40|605.59|601.59|605.61|601.61|605.63|601.63|605.39|601.39|27
1623846350000|2021-06-16 12:25:50|605.6|601.6|605.51|601.51|605.6|601.6|605.43|601.43|20
1623846360000|2021-06-16 12:26:00|605.52|601.52|605.64|601.64|605.66|601.66|605.52|601.52|19
1623846370000|2021-06-16 12:26:10|605.67|601.67|605.51|601.51|605.67|601.67|605.5|601.5|25
1623846380000|2021-06-16 12:26:20|605.5|601.5|605.27|601.27|605.5|601.5|605.26|601.26|26
1623846390000|2021-06-16 12:26:30|605.3|601.3|605.33|601.33|605.33|601.33|605.26|601.26|24
1623846400000|2021-06-16 12:26:40|605.34|601.34|605.44|601.44|605.47|601.47|605.28|601.28|23
1623846410000|2021-06-16 12:26:50|605.46|601.46|605.48|601.48|605.6|601.6|605.46|601.46|16
1623846420000|2021-06-16 12:27:00|605.52|601.52|605.48|601.48|605.56|601.56|605.47|601.47|13
1623846430000|2021-06-16 12:27:10|605.47|601.47|605.29|601.29|605.49|601.49|605.29|601.29|19
1623846440000|2021-06-16 12:27:20|605.25|601.25|605.23|601.23|605.3|601.3|605.21|601.21|19
1623846450000|2021-06-16 12:27:30|605.21|601.21|605.22|601.22|605.24|601.24|605.2|601.2|18
1623846460000|2021-06-16 12:27:40|605.23|601.23|605.18|601.18|605.25|601.25|605.18|601.18|12
1623846470000|2021-06-16 12:27:50|605.19|601.19|605.37|601.37|605.37|601.37|605.17|601.17|21
1623846480000|2021-06-16 12:28:00|605.41|601.41|605.43|601.43|605.46|601.46|605.37|601.37|16
1623846490000|2021-06-16 12:28:10|605.47|601.47|605.43|601.43|605.49|601.49|605.43|601.43|17
1623846500000|2021-06-16 12:28:20|605.44|601.44|605.51|601.51|605.52|601.52|605.42|601.42|19
1623846510000|2021-06-16 12:28:30|605.52|601.52|605.35|601.35|605.52|601.52|605.35|601.35|18
1623846520000|2021-06-16 12:28:40|605.34|601.34|605.27|601.27|605.34|601.34|605.26|601.26|20
1623846530000|2021-06-16 12:28:50|605.26|601.26|605.23|601.23|605.28|601.28|605.2|601.2|13
1623846540000|2021-06-16 12:29:00|605.21|601.21|605.11|601.11|605.22|601.22|605.11|601.11|16
1623846550000|2021-06-16 12:29:10|605.08|601.08|605.1|601.1|605.12|601.12|605.06|601.06|16
1623846560000|2021-06-16 12:29:20|605.11|601.11|605.13|601.13|605.22|601.22|605.08|601.08|19
1623846570000|2021-06-16 12:29:30|605.15|601.15|605.22|601.22|605.22|601.22|605.09|601.09|9
1623846580000|2021-06-16 12:29:40|605.19|601.19|605.17|601.17|605.23|601.23|605.16|601.16|16
1623846590000|2021-06-16 12:29:50|605.19|601.19|605.1|601.1|605.21|601.21|605.06|601.06|23
1623846600000|2021-06-16 12:30:00|605.15|601.15|605.02|601.02|605.15|601.15|605.01|601.01|29
1623846610000|2021-06-16 12:30:10|605.03|601.03|604.75|600.75|605.15|601.15|604.72|600.72|33
1623846620000|2021-06-16 12:30:20|604.83|600.83|604.75|600.75|604.98|600.98|604.75|600.75|25
1623846630000|2021-06-16 12:30:30|604.83|600.83|604.96|600.96|604.98|600.98|604.75|600.75|28
1623846640000|2021-06-16 12:30:40|604.98|600.98|605.4|601.4|605.4|601.4|604.97|600.97|32
1623846650000|2021-06-16 12:30:50|605.42|601.42|605.44|601.44|605.46|601.46|605.32|601.32|29
1623846660000|2021-06-16 12:31:00|605.38|601.38|605.44|601.44|605.57|601.57|605.38|601.38|32
1623846670000|2021-06-16 12:31:10|605.45|601.45|605.44|601.44|605.48|601.48|605.4|601.4|28
1623846680000|2021-06-16 12:31:20|605.47|601.47|605.94|601.94|605.94|601.94|605.47|601.47|18
1623846690000|2021-06-16 12:31:30|606.02|602.02|606.38|602.38|606.58|602.58|606.01|602.01|20
1623846700000|2021-06-16 12:31:40|606.37|602.37|606.21|602.21|606.52|602.52|606.14|602.14|33
1623846710000|2021-06-16 12:31:50|606.19|602.19|606.04|602.04|606.31|602.31|606.03|602.03|29
1623846720000|2021-06-16 12:32:00|606.11|602.11|605.35|601.35|606.11|602.11|605.35|601.35|24
1623846730000|2021-06-16 12:32:10|605.27|601.27|605.36|601.36|605.36|601.36|605.11|601.11|25
1623846740000|2021-06-16 12:32:20|605.35|601.35|605.54|601.54|605.65|601.65|605.32|601.32|24
1623846750000|2021-06-16 12:32:30|605.52|601.52|605.28|601.28|605.57|601.57|605.26|601.26|23
1623846760000|2021-06-16 12:32:40|605.31|601.31|605.32|601.32|605.37|601.37|605.27|601.27|26
1623846770000|2021-06-16 12:32:50|605.28|601.28|605.35|601.35|605.37|601.37|605.28|601.28|14
1623846780000|2021-06-16 12:33:00|605.31|601.31|605.36|601.36|605.37|601.37|605.3|601.3|22
1623846790000|2021-06-16 12:33:10|605.34|601.34|605.77|601.77|605.79|601.79|605.34|601.34|22
1623846800000|2021-06-16 12:33:20|605.81|601.81|606.07|602.07|606.07|602.07|605.77|601.77|18
1623846810000|2021-06-16 12:33:30|606.08|602.08|605.98|601.98|606.21|602.21|605.96|601.96|27
1623846820000|2021-06-16 12:33:40|605.95|601.95|605.93|601.93|605.95|601.95|605.89|601.89|21
1623846830000|2021-06-16 12:33:50|605.9|601.9|605.91|601.91|606.05|602.05|605.89|601.89|18
1623846840000|2021-06-16 12:34:00|606.02|602.02|606.01|602.01|606.05|602.05|605.91|601.91|29
1623846850000|2021-06-16 12:34:10|606.02|602.02|605.99|601.99|606.02|602.02|605.91|601.91|20
1623846860000|2021-06-16 12:34:20|606|602|605.97|601.97|606.11|602.11|605.97|601.97|14
1623846870000|2021-06-16 12:34:30|606.11|602.11|606.3|602.3|606.38|602.38|606.11|602.11|17
1623846880000|2021-06-16 12:34:40|606.29|602.29|606.07|602.07|606.29|602.29|606.04|602.04|20
1623846890000|2021-06-16 12:34:50|606.13|602.13|605.54|601.54|606.13|602.13|605.53|601.53|30
1623846900000|2021-06-16 12:35:00|605.55|601.55|605.41|601.41|605.75|601.75|605.39|601.39|21
1623846910000|2021-06-16 12:35:10|605.4|601.4|605.42|601.42|605.42|601.42|605.31|601.31|15
1623846920000|2021-06-16 12:35:20|605.35|601.35|605.37|601.37|605.46|601.46|605.32|601.32|31
1623846930000|2021-06-16 12:35:30|605.38|601.38|605.54|601.54|605.55|601.55|605.38|601.38|25
1623846940000|2021-06-16 12:35:40|605.52|601.52|605.57|601.57|605.62|601.62|605.52|601.52|19
1623846950000|2021-06-16 12:35:50|605.59|601.59|605.87|601.87|605.88|601.88|605.43|601.43|22
1623846960000|2021-06-16 12:36:00|605.88|601.88|605.93|601.93|605.94|601.94|605.86|601.86|26
1623846970000|2021-06-16 12:36:10|605.92|601.92|606.03|602.03|606.03|602.03|605.79|601.79|25
1623846980000|2021-06-16 12:36:20|606.04|602.04|606.14|602.14|606.15|602.15|606.03|602.03|14
1623846990000|2021-06-16 12:36:30|606.11|602.11|605.94|601.94|606.11|602.11|605.94|601.94|21
1623847000000|2021-06-16 12:36:40|605.95|601.95|605.96|601.96|605.98|601.98|605.94|601.94|8
1623847010000|2021-06-16 12:36:50|605.95|601.95|606.02|602.02|606.05|602.05|605.95|601.95|16
1623847020000|2021-06-16 12:37:00|606.04|602.04|605.9|601.9|606.04|602.04|605.9|601.9|14
1623847030000|2021-06-16 12:37:10|605.85|601.85|605.59|601.59|605.85|601.85|605.59|601.59|24
1623847040000|2021-06-16 12:37:20|605.6|601.6|605.44|601.44|605.6|601.6|605.44|601.44|27
1623847050000|2021-06-16 12:37:30|605.36|601.36|605.22|601.22|605.36|601.36|605.2|601.2|29
1623847060000|2021-06-16 12:37:40|605.25|601.25|605.27|601.27|605.29|601.29|605.22|601.22|24
1623847070000|2021-06-16 12:37:50|605.28|601.28|605.08|601.08|605.32|601.32|605.07|601.07|25
1623847080000|2021-06-16 12:38:00|605.06|601.06|605.21|601.21|605.22|601.22|605.06|601.06|17
1623847090000|2021-06-16 12:38:10|605.22|601.22|605.23|601.23|605.23|601.23|605.2|601.2|10
1623847100000|2021-06-16 12:38:20|605.22|601.22|605.18|601.18|605.23|601.23|605.12|601.12|10
1623847110000|2021-06-16 12:38:30|605.17|601.17|605.13|601.13|605.17|601.17|605.13|601.13|5
1623847120000|2021-06-16 12:38:40|605.14|601.14|605.02|601.02|605.18|601.18|605.02|601.02|9
1623847130000|2021-06-16 12:38:50|605.04|601.04|605.25|601.25|605.27|601.27|605.04|601.04|14
1623847140000|2021-06-16 12:39:00|605.26|601.26|605.21|601.21|605.33|601.33|605.18|601.18|25
1623847150000|2021-06-16 12:39:10|605.19|601.19|604.93|600.93|605.19|601.19|604.93|600.93|11
1623847160000|2021-06-16 12:39:20|604.95|600.95|605.11|601.11|605.14|601.14|604.91|600.91|29
1623847170000|2021-06-16 12:39:30|605.1|601.1|605.01|601.01|605.1|601.1|604.96|600.96|22
1623847180000|2021-06-16 12:39:40|604.96|600.96|604.99|600.99|605|601|604.92|600.92|25
1623847190000|2021-06-16 12:39:50|605.03|601.03|605.04|601.04|605.13|601.13|605|601|31
1623847200000|2021-06-16 12:40:00|605|601|604.05|600.05|605.01|601.01|604|600|29
1623847210000|2021-06-16 12:40:10|604.09|600.09|604.09|600.09|604.09|600.09|604.04|600.04|11
1623847220000|2021-06-16 12:40:20|604.05|600.05|604.7|600.7|604.7|600.7|603.89|599.89|30
1623847230000|2021-06-16 12:40:30|604.68|600.68|604.83|600.83|604.83|600.83|604.64|600.64|23
1623847240000|2021-06-16 12:40:40|604.84|600.84|605.03|601.03|605.05|601.05|604.81|600.81|29
1623847250000|2021-06-16 12:40:50|605.04|601.04|605.05|601.05|605.07|601.07|605.04|601.04|16
1623847260000|2021-06-16 12:41:00|605.06|601.06|605.58|601.58|605.78|601.78|605.05|601.05|21
1623847270000|2021-06-16 12:41:10|605.49|601.49|605.65|601.65|605.73|601.73|605.43|601.43|24
1623847280000|2021-06-16 12:41:20|605.57|601.57|605.56|601.56|605.72|601.72|605.32|601.32|24
1623847290000|2021-06-16 12:41:30|605.57|601.57|605.94|601.94|605.94|601.94|605.57|601.57|28
1623847300000|2021-06-16 12:41:40|605.99|601.99|605.98|601.98|606.03|602.03|605.94|601.94|27
1623847310000|2021-06-16 12:41:50|605.94|601.94|606.02|602.02|606.04|602.04|605.93|601.93|15
1623847320000|2021-06-16 12:42:00|606.03|602.03|606.65|602.65|606.65|602.65|606.03|602.03|28
1623847330000|2021-06-16 12:42:10|606.63|602.63|606.62|602.62|606.66|602.66|606.6|602.6|18
1623847340000|2021-06-16 12:42:20|606.65|602.65|606.38|602.38|606.65|602.65|606.27|602.27|19
1623847350000|2021-06-16 12:42:30|606.4|602.4|606.42|602.42|606.53|602.53|606.38|602.38|24
1623847360000|2021-06-16 12:42:40|606.41|602.41|606.43|602.43|606.44|602.44|606.41|602.41|12
1623847370000|2021-06-16 12:42:50|606.41|602.41|606.39|602.39|606.45|602.45|606.39|602.39|18
1623847380000|2021-06-16 12:43:00|606.41|602.41|606.57|602.57|606.58|602.58|606.37|602.37|23
1623847390000|2021-06-16 12:43:10|606.58|602.58|606.32|602.32|606.6|602.6|606.3|602.3|26
1623847400000|2021-06-16 12:43:20|606.33|602.33|606.46|602.46|606.52|602.52|606.32|602.32|20
1623847410000|2021-06-16 12:43:30|606.47|602.47|606.46|602.46|606.48|602.48|606.45|602.45|11
1623847420000|2021-06-16 12:43:40|606.45|602.45|606.29|602.29|606.47|602.47|606.26|602.26|25
1623847430000|2021-06-16 12:43:50|606.3|602.3|606.26|602.26|606.31|602.31|606.26|602.26|15
1623847440000|2021-06-16 12:44:00|606.27|602.27|606.27|602.27|606.32|602.32|606.27|602.27|13
1623847450000|2021-06-16 12:44:10|606.26|602.26|606.07|602.07|606.28|602.28|606.07|602.07|20
1623847460000|2021-06-16 12:44:20|606.06|602.06|606.05|602.05|606.09|602.09|606.04|602.04|15
1623847470000|2021-06-16 12:44:30|605.99|601.99|605.89|601.89|606.13|602.13|605.89|601.89|19
1623847480000|2021-06-16 12:44:40|605.78|601.78|606.1|602.1|606.1|602.1|605.57|601.57|25
1623847490000|2021-06-16 12:44:50|606.11|602.11|606.2|602.2|606.28|602.28|606.07|602.07|21
1623847500000|2021-06-16 12:45:00|606.22|602.22|605.93|601.93|606.22|602.22|605.93|601.93|23
1623847510000|2021-06-16 12:45:10|605.92|601.92|606.03|602.03|606.03|602.03|605.9|601.9|22
1623847520000|2021-06-16 12:45:20|606.02|602.02|606.28|602.28|606.38|602.38|606.02|602.02|24
1623847530000|2021-06-16 12:45:30|606.31|602.31|606.3|602.3|606.37|602.37|606.28|602.28|16
1623847540000|2021-06-16 12:45:40|606.32|602.32|606.34|602.34|606.34|602.34|606.27|602.27|17
1623847550000|2021-06-16 12:45:50|606.32|602.32|606.34|602.34|606.44|602.44|606.32|602.32|13
1623847560000|2021-06-16 12:46:00|606.33|602.33|606.2|602.2|606.35|602.35|606.16|602.16|22
1623847570000|2021-06-16 12:46:10|606.19|602.19|606.23|602.23|606.26|602.26|606.16|602.16|27
1623847580000|2021-06-16 12:46:20|606.22|602.22|606.17|602.17|606.23|602.23|606.16|602.16|21
1623847590000|2021-06-16 12:46:30|606.16|602.16|606.22|602.22|606.25|602.25|606.16|602.16|28
1623847600000|2021-06-16 12:46:40|606.2|602.2|606.13|602.13|606.21|602.21|606.07|602.07|26
1623847610000|2021-06-16 12:46:50|606.11|602.11|606.17|602.17|606.2|602.2|606.11|602.11|15
1623847620000|2021-06-16 12:47:00|606.2|602.2|606.12|602.12|606.2|602.2|606.11|602.11|17
1623847630000|2021-06-16 12:47:10|606.11|602.11|606.03|602.03|606.11|602.11|606.03|602.03|18
1623847640000|2021-06-16 12:47:20|606.02|602.02|606.04|602.04|606.07|602.07|606.02|602.02|15
1623847650000|2021-06-16 12:47:30|606.07|602.07|606.07|602.07|606.08|602.08|606.05|602.05|17
1623847660000|2021-06-16 12:47:40|606.08|602.08|606.05|602.05|606.1|602.1|606.04|602.04|11
1623847670000|2021-06-16 12:47:50|606.06|602.06|606.12|602.12|606.21|602.21|606.06|602.06|12
1623847680000|2021-06-16 12:48:00|606.1|602.1|606.36|602.36|606.42|602.42|606.1|602.1|20
1623847690000|2021-06-16 12:48:10|606.37|602.37|606.67|602.67|606.67|602.67|606.37|602.37|20
1623847700000|2021-06-16 12:48:20|606.7|602.7|606.75|602.75|607.01|603.01|606.69|602.69|23
1623847710000|2021-06-16 12:48:30|606.76|602.76|606.84|602.84|606.84|602.84|606.6|602.6|10
1623847720000|2021-06-16 12:48:40|606.79|602.79|606.78|602.78|606.84|602.84|606.77|602.77|5
1623847730000|2021-06-16 12:48:50|606.77|602.77|606.78|602.78|606.78|602.78|606.77|602.77|10
1623847740000|2021-06-16 12:49:00|606.77|602.77|606.54|602.54|606.84|602.84|606.54|602.54|18
1623847750000|2021-06-16 12:49:10|606.55|602.55|606.84|602.84|606.84|602.84|606.52|602.52|17
1623847760000|2021-06-16 12:49:20|606.82|602.82|606.87|602.87|606.87|602.87|606.81|602.81|17
1623847770000|2021-06-16 12:49:30|606.88|602.88|607.22|603.22|607.23|603.23|606.86|602.86|26
1623847780000|2021-06-16 12:49:40|607.23|603.23|607.65|603.65|607.67|603.67|607.21|603.21|33
1623847790000|2021-06-16 12:49:50|607.69|603.69|607.8|603.8|607.87|603.87|607.62|603.62|31
1623847800000|2021-06-16 12:50:00|607.88|603.88|607.63|603.63|607.89|603.89|607.63|603.63|26
1623847810000|2021-06-16 12:50:10|607.54|603.54|607.32|603.32|607.58|603.58|607.24|603.24|20
1623847820000|2021-06-16 12:50:20|607.34|603.34|607.51|603.51|607.51|603.51|607.34|603.34|25
1623847830000|2021-06-16 12:50:30|607.53|603.53|607.46|603.46|607.57|603.57|607.45|603.45|20
1623847840000|2021-06-16 12:50:40|607.43|603.43|607.35|603.35|607.46|603.46|607.35|603.35|11
1623847850000|2021-06-16 12:50:50|607.36|603.36|607.19|603.19|607.4|603.4|607.13|603.13|27
1623847860000|2021-06-16 12:51:00|607.2|603.2|607.18|603.18|607.32|603.32|607.18|603.18|24
1623847870000|2021-06-16 12:51:10|607.2|603.2|607.05|603.05|607.21|603.21|607.04|603.04|23
1623847880000|2021-06-16 12:51:20|607.06|603.06|607.06|603.06|607.09|603.09|607.03|603.03|20
1623847890000|2021-06-16 12:51:30|607.03|603.03|607.06|603.06|607.11|603.11|607.03|603.03|17
1623847900000|2021-06-16 12:51:40|607.1|603.1|606.86|602.86|607.11|603.11|606.82|602.82|26
1623847910000|2021-06-16 12:51:50|606.87|602.87|606.82|602.82|606.87|602.87|606.82|602.82|15
1623847920000|2021-06-16 12:52:00|606.8|602.8|606.71|602.71|606.86|602.86|606.68|602.68|14
1623847930000|2021-06-16 12:52:10|606.74|602.74|606.73|602.73|606.74|602.74|606.73|602.73|8
1623847940000|2021-06-16 12:52:20|606.74|602.74|606.68|602.68|606.74|602.74|606.66|602.66|13
1623847950000|2021-06-16 12:52:30|606.67|602.67|606.58|602.58|606.68|602.68|606.58|602.58|10
1623847960000|2021-06-16 12:52:40|606.55|602.55|606.6|602.6|606.6|602.6|606.53|602.53|16
1623847970000|2021-06-16 12:52:50|606.61|602.61|606.52|602.52|606.63|602.63|606.52|602.52|21
1623847980000|2021-06-16 12:53:00|606.53|602.53|606.48|602.48|606.53|602.53|606.46|602.46|9
1623847990000|2021-06-16 12:53:10|606.49|602.49|606.48|602.48|606.5|602.5|606.47|602.47|13
1623848000000|2021-06-16 12:53:20|606.49|602.49|606.79|602.79|606.94|602.94|606.49|602.49|28
1623848010000|2021-06-16 12:53:30|606.78|602.78|606.78|602.78|606.79|602.79|606.71|602.71|18
1623848020000|2021-06-16 12:53:40|606.79|602.79|607|603|607|603|606.78|602.78|24
1623848030000|2021-06-16 12:53:50|606.98|602.98|607|603|607.02|603.02|606.98|602.98|22
1623848040000|2021-06-16 12:54:00|606.98|602.98|606.77|602.77|606.98|602.98|606.77|602.77|13
1623848050000|2021-06-16 12:54:10|606.76|602.76|606.66|602.66|606.81|602.81|606.64|602.64|13
1623848060000|2021-06-16 12:54:20|606.67|602.67|606.68|602.68|606.76|602.76|606.67|602.67|13
1623848070000|2021-06-16 12:54:30|606.67|602.67|606.69|602.69|606.69|602.69|606.67|602.67|7
1623848080000|2021-06-16 12:54:40|606.68|602.68|606.67|602.67|606.69|602.69|606.67|602.67|9
1623848090000|2021-06-16 12:54:50|606.68|602.68|606.65|602.65|606.68|602.68|606.65|602.65|8
1623848100000|2021-06-16 12:55:00|606.67|602.67|606.38|602.38|606.68|602.68|606.38|602.38|17
1623848110000|2021-06-16 12:55:10|606.37|602.37|606.22|602.22|606.38|602.38|606.22|602.22|27
1623848120000|2021-06-16 12:55:20|606.21|602.21|605.9|601.9|606.23|602.23|605.88|601.88|22
1623848130000|2021-06-16 12:55:30|605.87|601.87|605.81|601.81|605.91|601.91|605.8|601.8|26
1623848140000|2021-06-16 12:55:40|605.8|601.8|605.62|601.62|605.81|601.81|605.61|601.61|28
1623848150000|2021-06-16 12:55:50|605.61|601.61|605.64|601.64|605.66|601.66|605.57|601.57|22
1623848160000|2021-06-16 12:56:00|605.6|601.6|605.24|601.24|605.63|601.63|605.24|601.24|19
1623848170000|2021-06-16 12:56:10|605.23|601.23|605.23|601.23|605.25|601.25|605.21|601.21|13
1623848180000|2021-06-16 12:56:20|605.26|601.26|605.41|601.41|605.41|601.41|605.25|601.25|13
1623848190000|2021-06-16 12:56:30|605.43|601.43|605.4|601.4|605.52|601.52|605.38|601.38|21
1623848200000|2021-06-16 12:56:40|605.45|601.45|605.56|601.56|605.62|601.62|605.45|601.45|22
1623848210000|2021-06-16 12:56:50|605.57|601.57|605.56|601.56|605.62|601.62|605.54|601.54|23
1623848220000|2021-06-16 12:57:00|605.57|601.57|605.35|601.35|605.58|601.58|605.34|601.34|21
1623848230000|2021-06-16 12:57:10|605.39|601.39|605.18|601.18|605.39|601.39|605.18|601.18|14
1623848240000|2021-06-16 12:57:20|605.17|601.17|605.17|601.17|605.21|601.21|605.1|601.1|15
1623848250000|2021-06-16 12:57:30|605.16|601.16|605.25|601.25|605.26|601.26|605.14|601.14|14
1623848260000|2021-06-16 12:57:40|605.26|601.26|605.2|601.2|605.3|601.3|605.2|601.2|17
1623848270000|2021-06-16 12:57:50|605.26|601.26|605.21|601.21|605.26|601.26|605.21|601.21|8
1623848280000|2021-06-16 12:58:00|605.2|601.2|605.2|601.2|605.2|601.2|605.19|601.19|3
1623848290000|2021-06-16 12:58:10|605.25|601.25|605.27|601.27|605.28|601.28|605.22|601.22|9
1623848300000|2021-06-16 12:58:20|605.28|601.28|605.26|601.26|605.29|601.29|605.23|601.23|22
1623848310000|2021-06-16 12:58:30|605.25|601.25|605.12|601.12|605.25|601.25|605.07|601.07|19
1623848320000|2021-06-16 12:58:40|605.15|601.15|605.07|601.07|605.15|601.15|605.06|601.06|19
1623848330000|2021-06-16 12:58:50|605.06|601.06|605.05|601.05|605.08|601.08|605.05|601.05|14
1623848340000|2021-06-16 12:59:00|605.06|601.06|604.99|600.99|605.07|601.07|604.98|600.98|20
1623848350000|2021-06-16 12:59:10|604.96|600.96|605.07|601.07|605.09|601.09|604.95|600.95|21
1623848360000|2021-06-16 12:59:20|605.06|601.06|604.97|600.97|605.1|601.1|604.97|600.97|12
1623848370000|2021-06-16 12:59:30|604.98|600.98|604.94|600.94|605.08|601.08|604.93|600.93|23
1623848380000|2021-06-16 12:59:40|605.03|601.03|605.05|601.05|605.14|601.14|605.03|601.03|20
1623848390000|2021-06-16 12:59:50|605.03|601.03|605.03|601.03|605.08|601.08|605|601|16
1623848400000|2021-06-16 13:00:00|605.02|601.02|604.93|600.93|605.05|601.05|604.91|600.91|14
1623848410000|2021-06-16 13:00:10|604.92|600.92|604.9|600.9|604.93|600.93|604.89|600.89|7
1623848420000|2021-06-16 13:00:20|604.89|600.89|605.09|601.09|605.11|601.11|604.89|600.89|19
1623848430000|2021-06-16 13:00:30|605.04|601.04|605.29|601.29|605.29|601.29|604.99|600.99|17
1623848440000|2021-06-16 13:00:40|605.3|601.3|605.39|601.39|605.47|601.47|605.24|601.24|17
1623848450000|2021-06-16 13:00:50|605.4|601.4|605.68|601.68|605.68|601.68|605.4|601.4|16
1623848460000|2021-06-16 13:01:00|605.66|601.66|605.7|601.7|605.71|601.71|605.65|601.65|7
1623848470000|2021-06-16 13:01:10|605.71|601.71|605.7|601.7|605.71|601.71|605.7|601.7|2
1623848480000|2021-06-16 13:01:20|605.71|601.71|605.71|601.71|605.71|601.71|605.7|601.7|3
1623848490000|2021-06-16 13:01:30|605.65|601.65|605.94|601.94|605.98|601.98|605.65|601.65|18
1623848500000|2021-06-16 13:01:40|605.93|601.93|606.09|602.09|606.14|602.14|605.93|601.93|24
1623848510000|2021-06-16 13:01:50|606.11|602.11|605.82|601.82|606.13|602.13|605.82|601.82|23
1623848520000|2021-06-16 13:02:00|605.85|601.85|605.81|601.81|605.9|601.9|605.78|601.78|18
1623848530000|2021-06-16 13:02:10|605.8|601.8|605.79|601.79|605.81|601.81|605.78|601.78|16
1623848540000|2021-06-16 13:02:20|605.78|601.78|605.77|601.77|605.79|601.79|605.76|601.76|5
1623848550000|2021-06-16 13:02:30|605.78|601.78|605.67|601.67|605.79|601.79|605.67|601.67|10
1623848560000|2021-06-16 13:02:40|605.68|601.68|605.76|601.76|605.81|601.81|605.68|601.68|19
1623848570000|2021-06-16 13:02:50|605.77|601.77|605.75|601.75|605.77|601.77|605.71|601.71|22
1623848580000|2021-06-16 13:03:00|605.74|601.74|605.75|601.75|605.77|601.77|605.73|601.73|15
1623848590000|2021-06-16 13:03:10|605.77|601.77|605.69|601.69|605.77|601.77|605.54|601.54|28
1623848600000|2021-06-16 13:03:20|605.68|601.68|605.8|601.8|605.8|601.8|605.67|601.67|17
1623848610000|2021-06-16 13:03:30|605.79|601.79|605.77|601.77|605.81|601.81|605.71|601.71|13
1623848620000|2021-06-16 13:03:40|605.74|601.74|605.78|601.78|605.78|601.78|605.74|601.74|5
1623848630000|2021-06-16 13:03:50|605.73|601.73|606.14|602.14|606.2|602.2|605.73|601.73|22
1623848640000|2021-06-16 13:04:00|606.16|602.16|606.17|602.17|606.2|602.2|606.13|602.13|22
1623848650000|2021-06-16 13:04:10|606.18|602.18|606.16|602.16|606.2|602.2|606.11|602.11|15
1623848660000|2021-06-16 13:04:20|606.15|602.15|606.09|602.09|606.16|602.16|606.07|602.07|18
1623848670000|2021-06-16 13:04:30|606.1|602.1|606.03|602.03|606.1|602.1|605.98|601.98|23
1623848680000|2021-06-16 13:04:40|605.96|601.96|605.93|601.93|606|602|605.92|601.92|22
1623848690000|2021-06-16 13:04:50|605.92|601.92|605.95|601.95|605.97|601.97|605.92|601.92|20
1623848700000|2021-06-16 13:05:00|605.96|601.96|605.95|601.95|605.97|601.97|605.92|601.92|17
1623848710000|2021-06-16 13:05:10|605.94|601.94|605.83|601.83|605.95|601.95|605.82|601.82|17
1623848720000|2021-06-16 13:05:20|605.82|601.82|605.71|601.71|605.85|601.85|605.67|601.67|26
1623848730000|2021-06-16 13:05:30|605.67|601.67|605.68|601.68|605.71|601.71|605.66|601.66|20
1623848740000|2021-06-16 13:05:40|605.69|601.69|605.68|601.68|605.74|601.74|605.68|601.68|21
1623848750000|2021-06-16 13:05:50|605.71|601.71|605.58|601.58|605.71|601.71|605.58|601.58|19
1623848760000|2021-06-16 13:06:00|605.59|601.59|605.66|601.66|605.66|601.66|605.53|601.53|24
1623848770000|2021-06-16 13:06:10|605.67|601.67|605.64|601.64|605.72|601.72|605.64|601.64|17
1623848780000|2021-06-16 13:06:20|605.63|601.63|605.74|601.74|605.76|601.76|605.62|601.62|21
1623848790000|2021-06-16 13:06:30|605.73|601.73|605.72|601.72|605.76|601.76|605.69|601.69|18
1623848800000|2021-06-16 13:06:40|605.69|601.69|605.71|601.71|605.75|601.75|605.69|601.69|20
1623848810000|2021-06-16 13:06:50|605.72|601.72|605.7|601.7|605.76|601.76|605.68|601.68|19
1623848820000|2021-06-16 13:07:00|605.69|601.69|605.7|601.7|605.73|601.73|605.67|601.67|12
1623848830000|2021-06-16 13:07:10|605.69|601.69|605.68|601.68|605.74|601.74|605.68|601.68|19
1623848840000|2021-06-16 13:07:20|605.69|601.69|605.66|601.66|605.7|601.7|605.65|601.65|11
1623848850000|2021-06-16 13:07:30|605.68|601.68|605.65|601.65|605.68|601.68|605.64|601.64|16
1623848860000|2021-06-16 13:07:40|605.66|601.66|605.62|601.62|605.7|601.7|605.61|601.61|16
1623848870000|2021-06-16 13:07:50|605.61|601.61|605.64|601.64|605.64|601.64|605.6|601.6|13
1623848880000|2021-06-16 13:08:00|605.62|601.62|605.57|601.57|605.67|601.67|605.56|601.56|11
1623848890000|2021-06-16 13:08:10|605.55|601.55|605.57|601.57|605.57|601.57|605.53|601.53|11
1623848900000|2021-06-16 13:08:20|605.56|601.56|605.57|601.57|605.57|601.57|605.53|601.53|9
1623848910000|2021-06-16 13:08:30|605.56|601.56|605.57|601.57|605.57|601.57|605.56|601.56|10
1623848920000|2021-06-16 13:08:40|605.56|601.56|605.36|601.36|605.57|601.57|605.23|601.23|15
1623848930000|2021-06-16 13:08:50|605.16|601.16|605.05|601.05|605.16|601.16|605.02|601.02|24
1623848940000|2021-06-16 13:09:00|605.03|601.03|605.01|601.01|605.06|601.06|605.01|601.01|13
1623848950000|2021-06-16 13:09:10|605.06|601.06|605.08|601.08|605.08|601.08|605.06|601.06|2
1623848960000|2021-06-16 13:09:20|605.03|601.03|604.93|600.93|605.05|601.05|604.87|600.87|20
1623848970000|2021-06-16 13:09:30|604.88|600.88|604.99|600.99|604.99|600.99|604.85|600.85|16
1623848980000|2021-06-16 13:09:40|604.94|600.94|605.09|601.09|605.11|601.11|604.92|600.92|25
1623848990000|2021-06-16 13:09:50|605.1|601.1|605.1|601.1|605.12|601.12|605.08|601.08|21
1623849000000|2021-06-16 13:10:00|605.08|601.08|604.84|600.84|605.08|601.08|604.84|600.84|23
1623849010000|2021-06-16 13:10:10|604.83|600.83|604.84|600.84|604.86|600.86|604.83|600.83|16
1623849020000|2021-06-16 13:10:20|604.83|600.83|604.44|600.44|604.83|600.83|604.4|600.4|14
1623849030000|2021-06-16 13:10:30|604.4|600.4|604.52|600.52|604.58|600.58|604.32|600.32|29
1623849040000|2021-06-16 13:10:40|604.48|600.48|604.52|600.52|604.59|600.59|604.48|600.48|29
1623849050000|2021-06-16 13:10:50|604.51|600.51|604.35|600.35|604.55|600.55|604.32|600.32|11
1623849060000|2021-06-16 13:11:00|604.32|600.32|604.35|600.35|604.48|600.48|604.32|600.32|23
1623849070000|2021-06-16 13:11:10|604.37|600.37|604.22|600.22|604.37|600.37|604.21|600.21|23
1623849080000|2021-06-16 13:11:20|604.21|600.21|604.2|600.2|604.22|600.22|604.14|600.14|21
1623849090000|2021-06-16 13:11:30|604.21|600.21|604.19|600.19|604.24|600.24|604.14|600.14|24
1623849100000|2021-06-16 13:11:40|604.22|600.22|604.63|600.63|604.63|600.63|604.07|600.07|22
1623849110000|2021-06-16 13:11:50|604.59|600.59|604.61|600.61|604.8|600.8|604.59|600.59|29
1623849120000|2021-06-16 13:12:00|604.6|600.6|604.48|600.48|604.66|600.66|604.47|600.47|22
1623849130000|2021-06-16 13:12:10|604.47|600.47|604.38|600.38|604.53|600.53|604.38|600.38|23
1623849140000|2021-06-16 13:12:20|604.39|600.39|604.39|600.39|604.41|600.41|604.38|600.38|14
1623849150000|2021-06-16 13:12:30|604.4|600.4|604.36|600.36|604.4|600.4|604.33|600.33|17
1623849160000|2021-06-16 13:12:40|604.35|600.35|604.44|600.44|604.44|600.44|604.33|600.33|12
1623849170000|2021-06-16 13:12:50|604.43|600.43|603.9|599.9|604.43|600.43|603.9|599.9|20
1623849180000|2021-06-16 13:13:00|603.8|599.8|603.73|599.73|603.8|599.8|603.43|599.43|19
1623849190000|2021-06-16 13:13:10|603.75|599.75|603.72|599.72|603.78|599.78|603.69|599.69|22
1623849200000|2021-06-16 13:13:20|603.73|599.73|603.65|599.65|603.74|599.74|603.65|599.65|12
1623849210000|2021-06-16 13:13:30|603.63|599.63|603.7|599.7|603.78|599.78|603.63|599.63|16
1623849220000|2021-06-16 13:13:40|603.68|599.68|603.53|599.53|603.68|599.68|603.53|599.53|14
1623849230000|2021-06-16 13:13:50|603.52|599.52|603.5|599.5|603.54|599.54|603.49|599.49|20
1623849240000|2021-06-16 13:14:00|603.53|599.53|602.78|598.78|603.53|599.53|602.78|598.78|20
1623849250000|2021-06-16 13:14:10|602.82|598.82|602.84|598.84|602.91|598.91|602.76|598.76|26
1623849260000|2021-06-16 13:14:20|602.83|598.83|602.57|598.57|602.83|598.83|602.57|598.57|19
1623849270000|2021-06-16 13:14:30|602.54|598.54|601.85|597.85|602.54|598.54|601.51|597.51|33
1623849280000|2021-06-16 13:14:40|601.84|597.84|601.99|597.99|602.12|598.12|601.83|597.83|32
1623849290000|2021-06-16 13:14:50|601.92|597.92|602.12|598.12|602.17|598.17|601.8|597.8|33
1623849300000|2021-06-16 13:15:00|602.11|598.11|602.35|598.35|602.51|598.51|602.1|598.1|18
1623849310000|2021-06-16 13:15:10|602.36|598.36|602.6|598.6|602.71|598.71|602.3|598.3|26
1623849320000|2021-06-16 13:15:20|602.52|598.52|602.46|598.46|602.58|598.58|602.37|598.37|33
1623849330000|2021-06-16 13:15:30|602.45|598.45|602.45|598.45|602.48|598.48|602.39|598.39|25
1623849340000|2021-06-16 13:15:40|602.44|598.44|602.67|598.67|602.69|598.69|602.44|598.44|24
1623849350000|2021-06-16 13:15:50|602.61|598.61|602.7|598.7|602.78|598.78|602.58|598.58|19
1623849360000|2021-06-16 13:16:00|602.68|598.68|603.6|599.6|603.66|599.66|602.68|598.68|31
1623849370000|2021-06-16 13:16:10|603.49|599.49|603.49|599.49|603.55|599.55|603.4|599.4|21
1623849380000|2021-06-16 13:16:20|603.5|599.5|603.54|599.54|603.56|599.56|603.49|599.49|24
1623849390000|2021-06-16 13:16:30|603.59|599.59|603.57|599.57|603.6|599.6|603.53|599.53|19
1623849400000|2021-06-16 13:16:40|603.54|599.54|603.6|599.6|603.65|599.65|603.37|599.37|22
1623849410000|2021-06-16 13:16:50|603.61|599.61|603.78|599.78|603.82|599.82|603.61|599.61|16
1623849420000|2021-06-16 13:17:00|603.8|599.8|603.64|599.64|603.8|599.8|603.63|599.63|15
1623849430000|2021-06-16 13:17:10|603.63|599.63|603.64|599.64|603.67|599.67|603.63|599.63|19
1623849440000|2021-06-16 13:17:20|603.63|599.63|603.6|599.6|603.65|599.65|603.54|599.54|23
1623849450000|2021-06-16 13:17:30|603.56|599.56|603.52|599.52|603.6|599.6|603.44|599.44|15
1623849460000|2021-06-16 13:17:40|603.48|599.48|603.53|599.53|603.53|599.53|603.41|599.41|15
1623849470000|2021-06-16 13:17:50|603.51|599.51|603.55|599.55|603.59|599.59|603.51|599.51|18
1623849480000|2021-06-16 13:18:00|603.57|599.57|603.67|599.67|603.68|599.68|603.56|599.56|11
1623849490000|2021-06-16 13:18:10|603.65|599.65|603.85|599.85|603.85|599.85|603.65|599.65|17
1623849500000|2021-06-16 13:18:20|603.84|599.84|603.95|599.95|604.05|600.05|603.78|599.78|19
1623849510000|2021-06-16 13:18:30|603.94|599.94|603.91|599.91|603.95|599.95|603.87|599.87|15
1623849520000|2021-06-16 13:18:40|603.9|599.9|603.81|599.81|603.91|599.91|603.78|599.78|16
1623849530000|2021-06-16 13:18:50|603.82|599.82|603.74|599.74|603.82|599.82|603.69|599.69|20
1623849540000|2021-06-16 13:19:00|603.75|599.75|603.74|599.74|603.86|599.86|603.73|599.73|26
1623849550000|2021-06-16 13:19:10|603.73|599.73|603.57|599.57|603.74|599.74|603.56|599.56|19
1623849560000|2021-06-16 13:19:20|603.54|599.54|603.55|599.55|603.57|599.57|603.52|599.52|14
1623849570000|2021-06-16 13:19:30|603.63|599.63|603.82|599.82|603.82|599.82|603.62|599.62|16
1623849580000|2021-06-16 13:19:40|603.8|599.8|603.85|599.85|603.87|599.87|603.8|599.8|13
1623849590000|2021-06-16 13:19:50|603.84|599.84|603.84|599.84|603.85|599.85|603.79|599.79|14
1623849600000|2021-06-16 13:20:00|603.85|599.85|603.85|599.85|603.86|599.86|603.81|599.81|9
1623849610000|2021-06-16 13:20:10|603.86|599.86|603.86|599.86|603.86|599.86|603.85|599.85|11
1623849620000|2021-06-16 13:20:20|603.85|599.85|604.2|600.2|604.21|600.21|603.85|599.85|15
1623849630000|2021-06-16 13:20:30|604.21|600.21|604.39|600.39|604.39|600.39|604.18|600.18|15
1623849640000|2021-06-16 13:20:40|604.38|600.38|603.96|599.96|604.4|600.4|603.96|599.96|17
1623849650000|2021-06-16 13:20:50|603.95|599.95|603.95|599.95|604.06|600.06|603.91|599.91|26
1623849660000|2021-06-16 13:21:00|603.94|599.94|603.93|599.93|603.99|599.99|603.89|599.89|24
1623849670000|2021-06-16 13:21:10|603.92|599.92|604.03|600.03|604.04|600.04|603.92|599.92|17
1623849680000|2021-06-16 13:21:20|604.04|600.04|604.11|600.11|604.12|600.12|604.04|600.04|13
1623849690000|2021-06-16 13:21:30|604.12|600.12|604.14|600.14|604.16|600.16|604.11|600.11|17
1623849700000|2021-06-16 13:21:40|604.13|600.13|604.29|600.29|604.29|600.29|604.13|600.13|17
1623849710000|2021-06-16 13:21:50|604.28|600.28|604.34|600.34|604.36|600.36|604.28|600.28|16
1623849720000|2021-06-16 13:22:00|604.31|600.31|604.17|600.17|604.31|600.31|604.12|600.12|20
1623849730000|2021-06-16 13:22:10|604.18|600.18|604.58|600.58|604.58|600.58|604.18|600.18|20
1623849740000|2021-06-16 13:22:20|604.53|600.53|604.66|600.66|604.66|600.66|604.52|600.52|14
1623849750000|2021-06-16 13:22:30|604.67|600.67|604.7|600.7|604.71|600.71|604.64|600.64|18
1623849760000|2021-06-16 13:22:40|604.69|600.69|604.69|600.69|604.7|600.7|604.65|600.65|16
1623849770000|2021-06-16 13:22:50|604.68|600.68|604.47|600.47|604.68|600.68|604.39|600.39|23
1623849780000|2021-06-16 13:23:00|604.46|600.46|604.34|600.34|604.46|600.46|604.31|600.31|25
1623849790000|2021-06-16 13:23:10|604.32|600.32|604.34|600.34|604.35|600.35|604.32|600.32|17
1623849800000|2021-06-16 13:23:20|604.33|600.33|604.44|600.44|604.46|600.46|604.33|600.33|18
1623849810000|2021-06-16 13:23:30|604.39|600.39|604.38|600.38|604.45|600.45|604.36|600.36|19
1623849820000|2021-06-16 13:23:40|604.37|600.37|604.39|600.39|604.39|600.39|604.36|600.36|18
1623849830000|2021-06-16 13:23:50|604.37|600.37|604.37|600.37|604.39|600.39|604.37|600.37|9
1623849840000|2021-06-16 13:24:00|604.39|600.39|605.43|601.43|605.43|601.43|604.37|600.37|27
1623849850000|2021-06-16 13:24:10|605.54|601.54|606.11|602.11|606.17|602.17|605.43|601.43|25
1623849860000|2021-06-16 13:24:20|606.12|602.12|606.8|602.8|606.8|602.8|606.12|602.12|17
1623849870000|2021-06-16 13:24:30|606.81|602.81|607.3|603.3|607.42|603.42|606.81|602.81|20
1623849880000|2021-06-16 13:24:40|607.31|603.31|607.56|603.56|607.71|603.71|607.31|603.31|11
1623849890000|2021-06-16 13:24:50|607.66|603.66|607.8|603.8|607.8|603.8|607.5|603.5|9
1623849900000|2021-06-16 13:25:00|607.5|603.5|607.58|603.58|607.8|603.8|607.5|603.5|17
1623849910000|2021-06-16 13:25:10|607.59|603.59|608.19|604.19|608.21|604.21|607.58|603.58|22
1623849920000|2021-06-16 13:25:20|608.2|604.2|608.89|604.89|608.89|604.89|608.2|604.2|22
1623849930000|2021-06-16 13:25:30|609.07|605.07|608.69|604.69|609.11|605.11|608.69|604.69|21
1623849940000|2021-06-16 13:25:40|608.79|604.79|609.21|605.21|609.22|605.22|608.7|604.7|24
1623849950000|2021-06-16 13:25:50|609.22|605.22|609.25|605.25|609.34|605.34|609.04|605.04|22
1623849960000|2021-06-16 13:26:00|609.23|605.23|609.03|605.03|609.23|605.23|608.81|604.81|24
1623849970000|2021-06-16 13:26:10|609|605|608.84|604.84|609|605|608.84|604.84|21
1623849980000|2021-06-16 13:26:20|608.91|604.91|608.61|604.61|608.95|604.95|608.45|604.45|25
1623849990000|2021-06-16 13:26:30|608.59|604.59|608.45|604.45|608.59|604.59|608.39|604.39|22
1623850000000|2021-06-16 13:26:40|608.44|604.44|608.69|604.69|608.69|604.69|608.39|604.39|20
1623850010000|2021-06-16 13:26:50|608.72|604.72|608.74|604.74|608.84|604.84|608.68|604.68|13
1623850020000|2021-06-16 13:27:00|608.83|604.83|608.59|604.59|608.83|604.83|608.56|604.56|17
1623850030000|2021-06-16 13:27:10|608.62|604.62|608.57|604.57|608.73|604.73|608.57|604.57|22
1623850040000|2021-06-16 13:27:20|608.58|604.58|608.46|604.46|608.62|604.62|608.46|604.46|20
1623850050000|2021-06-16 13:27:30|608.48|604.48|608.62|604.62|608.63|604.63|608.47|604.47|18
1623850060000|2021-06-16 13:27:40|608.59|604.59|608.79|604.79|608.81|604.81|608.59|604.59|15
1623850070000|2021-06-16 13:27:50|608.68|604.68|608.32|604.32|608.68|604.68|608.32|604.32|17
1623850080000|2021-06-16 13:28:00|608.33|604.33|608.36|604.36|608.41|604.41|608.33|604.33|20
1623850090000|2021-06-16 13:28:10|608.34|604.34|608.27|604.27|608.35|604.35|608.25|604.25|15
1623850100000|2021-06-16 13:28:20|608.28|604.28|607.95|603.95|608.29|604.29|607.88|603.88|22
1623850110000|2021-06-16 13:28:30|607.99|603.99|607.94|603.94|608.25|604.25|607.94|603.94|16
1623850120000|2021-06-16 13:28:40|607.95|603.95|607.67|603.67|607.96|603.96|607.64|603.64|18
1623850130000|2021-06-16 13:28:50|607.68|603.68|607.66|603.66|607.68|603.68|607.61|603.61|15
1623850140000|2021-06-16 13:29:00|607.69|603.69|607.22|603.22|607.7|603.7|606.94|602.94|22
1623850150000|2021-06-16 13:29:10|607.23|603.23|607.28|603.28|607.39|603.39|607.23|603.23|21
1623850160000|2021-06-16 13:29:20|607.29|603.29|607.38|603.38|607.4|603.4|607.29|603.29|18
1623850170000|2021-06-16 13:29:30|607.39|603.39|607.63|603.63|607.64|603.64|607.31|603.31|16
1623850180000|2021-06-16 13:29:40|607.64|603.64|608.09|604.09|608.1|604.1|607.64|603.64|21
1623850190000|2021-06-16 13:29:50|608.1|604.1|607.65|603.65|608.18|604.18|607.65|603.65|22
1623850200000|2021-06-16 13:30:00|607.64|603.64|606.98|602.98|607.64|603.64|606.98|602.98|20
1623850210000|2021-06-16 13:30:10|606.97|602.97|606.97|602.97|607.09|603.09|606.96|602.96|13
1623850220000|2021-06-16 13:30:20|606.96|602.96|606.88|602.88|606.98|602.98|606.86|602.86|16
1623850230000|2021-06-16 13:30:30|606.93|602.93|606.81|602.81|606.97|602.97|606.81|602.81|20
1623850240000|2021-06-16 13:30:40|606.8|602.8|606.72|602.72|606.84|602.84|606.71|602.71|17
1623850250000|2021-06-16 13:30:50|606.73|602.73|606.73|602.73|606.8|602.8|606.57|602.57|18
1623850260000|2021-06-16 13:31:00|606.75|602.75|606.52|602.52|606.75|602.75|606.51|602.51|21
1623850270000|2021-06-16 13:31:10|606.46|602.46|606.45|602.45|606.57|602.57|606.44|602.44|21
1623850280000|2021-06-16 13:31:20|606.37|602.37|606.32|602.32|606.38|602.38|606.27|602.27|11
1623850290000|2021-06-16 13:31:30|606.35|602.35|606.47|602.47|606.49|602.49|606.34|602.34|15
1623850300000|2021-06-16 13:31:40|606.52|602.52|606.28|602.28|606.52|602.52|606.28|602.28|14
1623850310000|2021-06-16 13:31:50|606.27|602.27|606.16|602.16|606.28|602.28|606.09|602.09|13
1623850320000|2021-06-16 13:32:00|606.15|602.15|606.22|602.22|606.22|602.22|606.15|602.15|14
1623850330000|2021-06-16 13:32:10|606.21|602.21|606.24|602.24|606.31|602.31|606.2|602.2|11
1623850340000|2021-06-16 13:32:20|606.22|602.22|606.11|602.11|606.25|602.25|606.1|602.1|14
1623850350000|2021-06-16 13:32:30|606.12|602.12|606.24|602.24|606.24|602.24|606.12|602.12|12
1623850360000|2021-06-16 13:32:40|606.2|602.2|606.19|602.19|606.24|602.24|606.19|602.19|10
1623850370000|2021-06-16 13:32:50|606.21|602.21|606.51|602.51|606.51|602.51|606.2|602.2|18
1623850380000|2021-06-16 13:33:00|606.55|602.55|606.62|602.62|606.63|602.63|606.55|602.55|7
1623850390000|2021-06-16 13:33:10|606.63|602.63|606.59|602.59|606.63|602.63|606.55|602.55|15
1623850400000|2021-06-16 13:33:20|606.6|602.6|606.63|602.63|606.64|602.64|606.59|602.59|9
1623850410000|2021-06-16 13:33:30|606.64|602.64|606.6|602.6|606.67|602.67|606.57|602.57|12
1623850420000|2021-06-16 13:33:40|606.52|602.52|606.42|602.42|606.57|602.57|606.42|602.42|18
1623850430000|2021-06-16 13:33:50|606.44|602.44|606.44|602.44|606.44|602.44|606.43|602.43|3
1623850440000|2021-06-16 13:34:00|606.43|602.43|606.33|602.33|606.46|602.46|606.33|602.33|14
1623850450000|2021-06-16 13:34:10|606.32|602.32|606.41|602.41|606.43|602.43|606.28|602.28|19
1623850460000|2021-06-16 13:34:20|606.43|602.43|606.55|602.55|606.58|602.58|606.43|602.43|15
1623850470000|2021-06-16 13:34:30|606.56|602.56|606.62|602.62|606.68|602.68|606.56|602.56|15
1623850480000|2021-06-16 13:34:40|606.67|602.67|606.67|602.67|606.67|602.67|606.67|602.67|1
1623850490000|2021-06-16 13:34:50|606.65|602.65|606.58|602.58|606.68|602.68|606.55|602.55|20
1623850500000|2021-06-16 13:35:00|606.62|602.62|606.61|602.61|606.62|602.62|606.59|602.59|5
1623850510000|2021-06-16 13:35:10|606.6|602.6|606.43|602.43|606.6|602.6|606.38|602.38|9
1623850520000|2021-06-16 13:35:20|606.49|602.49|606.63|602.63|606.64|602.64|606.49|602.49|17
1623850530000|2021-06-16 13:35:30|606.62|602.62|606.43|602.43|606.62|602.62|606.43|602.43|12
1623850540000|2021-06-16 13:35:40|606.42|602.42|606.21|602.21|606.42|602.42|606.2|602.2|16
1623850550000|2021-06-16 13:35:50|606.22|602.22|606.38|602.38|606.41|602.41|606.22|602.22|17
1623850560000|2021-06-16 13:36:00|606.34|602.34|606.48|602.48|606.48|602.48|606.34|602.34|14
1623850570000|2021-06-16 13:36:10|606.47|602.47|606.44|602.44|606.49|602.49|606.41|602.41|15
1623850580000|2021-06-16 13:36:20|606.43|602.43|606.37|602.37|606.47|602.47|606.37|602.37|14
1623850590000|2021-06-16 13:36:30|606.36|602.36|606.58|602.58|606.65|602.65|606.36|602.36|16
1623850600000|2021-06-16 13:36:40|606.6|602.6|606.64|602.64|606.64|602.64|606.5|602.5|10
1623850610000|2021-06-16 13:36:50|606.63|602.63|606.91|602.91|606.97|602.97|606.58|602.58|14
1623850620000|2021-06-16 13:37:00|606.9|602.9|606.63|602.63|606.91|602.91|606.5|602.5|23
1623850630000|2021-06-16 13:37:10|606.62|602.62|606.64|602.64|606.7|602.7|606.6|602.6|20
1623850640000|2021-06-16 13:37:20|606.65|602.65|606.87|602.87|606.88|602.88|606.65|602.65|11
1623850650000|2021-06-16 13:37:30|606.86|602.86|606.93|602.93|606.94|602.94|606.85|602.85|12
1623850660000|2021-06-16 13:37:40|606.91|602.91|606.93|602.93|607|603|606.9|602.9|14
1623850670000|2021-06-16 13:37:50|606.92|602.92|606.9|602.9|606.93|602.93|606.9|602.9|9
1623850680000|2021-06-16 13:38:00|606.89|602.89|606.89|602.89|606.91|602.91|606.89|602.89|12
1623850690000|2021-06-16 13:38:10|606.88|602.88|606.89|602.89|606.92|602.92|606.88|602.88|5
1623850700000|2021-06-16 13:38:20|606.9|602.9|606.91|602.91|606.92|602.92|606.9|602.9|3
1623850710000|2021-06-16 13:38:30|606.94|602.94|606.93|602.93|606.94|602.94|606.91|602.91|9
1623850720000|2021-06-16 13:38:40|606.86|602.86|606.86|602.86|606.87|602.87|606.85|602.85|12
1623850730000|2021-06-16 13:38:50|606.89|602.89|606.79|602.79|606.89|602.89|606.79|602.79|5
1623850740000|2021-06-16 13:39:00|606.78|602.78|606.93|602.93|606.94|602.94|606.78|602.78|16
1623850750000|2021-06-16 13:39:10|606.88|602.88|606.85|602.85|607.03|603.03|606.85|602.85|5
1623850760000|2021-06-16 13:39:20|606.87|602.87|606.82|602.82|606.87|602.87|606.74|602.74|19
1623850770000|2021-06-16 13:39:30|606.83|602.83|606.9|602.9|606.91|602.91|606.78|602.78|19
1623850780000|2021-06-16 13:39:40|606.91|602.91|606.96|602.96|606.97|602.97|606.91|602.91|3
1623850790000|2021-06-16 13:39:50|606.97|602.97|606.97|602.97|606.98|602.98|606.97|602.97|3
1623850800000|2021-06-16 13:40:00|606.98|602.98|606.83|602.83|607.03|603.03|606.83|602.83|10
1623850810000|2021-06-16 13:40:10|606.77|602.77|606.8|602.8|606.8|602.8|606.76|602.76|16
1623850820000|2021-06-16 13:40:20|606.79|602.79|606.74|602.74|606.81|602.81|606.74|602.74|6
1623850830000|2021-06-16 13:40:30|606.77|602.77|606.74|602.74|606.84|602.84|606.74|602.74|12
1623850840000|2021-06-16 13:40:40|606.73|602.73|606.71|602.71|606.74|602.74|606.67|602.67|9
1623850850000|2021-06-16 13:40:50|606.7|602.7|606.64|602.64|606.73|602.73|606.64|602.64|16
1623850860000|2021-06-16 13:41:00|606.63|602.63|606.54|602.54|606.63|602.63|606.52|602.52|16
1623850870000|2021-06-16 13:41:10|606.53|602.53|606.59|602.59|606.7|602.7|606.5|602.5|23
1623850880000|2021-06-16 13:41:20|606.58|602.58|606.55|602.55|606.6|602.6|606.5|602.5|12
1623850890000|2021-06-16 13:41:30|606.54|602.54|606.52|602.52|606.56|602.56|606.52|602.52|7
1623850900000|2021-06-16 13:41:40|606.45|602.45|606.43|602.43|606.45|602.45|606.43|602.43|8
1623850910000|2021-06-16 13:41:50|606.45|602.45|606.41|602.41|606.45|602.45|606.39|602.39|16
1623850920000|2021-06-16 13:42:00|606.4|602.4|606.43|602.43|606.46|602.46|606.39|602.39|12
1623850930000|2021-06-16 13:42:10|606.42|602.42|606.5|602.5|606.6|602.6|606.41|602.41|16
1623850940000|2021-06-16 13:42:20|606.48|602.48|606.39|602.39|606.5|602.5|606.37|602.37|16
1623850950000|2021-06-16 13:42:30|606.38|602.38|606.36|602.36|606.4|602.4|606.31|602.31|17
1623850960000|2021-06-16 13:42:40|606.35|602.35|606.39|602.39|606.44|602.44|606.33|602.33|20
1623850970000|2021-06-16 13:42:50|606.38|602.38|606.44|602.44|606.51|602.51|606.38|602.38|12
1623850980000|2021-06-16 13:43:00|606.41|602.41|606.12|602.12|606.41|602.41|606.11|602.11|14
1623850990000|2021-06-16 13:43:10|606.18|602.18|606.21|602.21|606.3|602.3|606.18|602.18|20
1623851000000|2021-06-16 13:43:20|606.22|602.22|606.4|602.4|606.4|602.4|606.19|602.19|18
1623851010000|2021-06-16 13:43:30|606.41|602.41|606.41|602.41|606.41|602.41|606.3|602.3|6
1623851020000|2021-06-16 13:43:40|606.35|602.35|606.34|602.34|606.39|602.39|606.3|602.3|17
1623851030000|2021-06-16 13:43:50|606.29|602.29|606.25|602.25|606.32|602.32|606.24|602.24|16
1623851040000|2021-06-16 13:44:00|606.19|602.19|606.14|602.14|606.19|602.19|606.12|602.12|9
1623851050000|2021-06-16 13:44:10|606.12|602.12|606.11|602.11|606.12|602.12|606.11|602.11|2
1623851060000|2021-06-16 13:44:20|606.09|602.09|606.11|602.11|606.11|602.11|606.09|602.09|8
1623851070000|2021-06-16 13:44:30|606.09|602.09|606.06|602.06|606.09|602.09|606.04|602.04|19
1623851080000|2021-06-16 13:44:40|606.07|602.07|606.08|602.08|606.09|602.09|606.06|602.06|13
1623851090000|2021-06-16 13:44:50|606.06|602.06|605.85|601.85|606.07|602.07|605.84|601.84|14
1623851100000|2021-06-16 13:45:00|605.84|601.84|605.84|601.84|605.85|601.85|605.83|601.83|8
1623851110000|2021-06-16 13:45:10|605.83|601.83|605.8|601.8|605.84|601.84|605.79|601.79|10
1623851120000|2021-06-16 13:45:20|605.81|601.81|605.77|601.77|605.82|601.82|605.75|601.75|13
1623851130000|2021-06-16 13:45:30|605.78|601.78|605.67|601.67|605.78|601.78|605.67|601.67|9
1623851140000|2021-06-16 13:45:40|605.68|601.68|605.51|601.51|605.68|601.68|605.51|601.51|8
1623851150000|2021-06-16 13:45:50|605.52|601.52|605.2|601.2|605.52|601.52|605.17|601.17|18
1623851160000|2021-06-16 13:46:00|605.19|601.19|605.11|601.11|605.22|601.22|605.1|601.1|18
1623851170000|2021-06-16 13:46:10|605.09|601.09|605.07|601.07|605.15|601.15|605.05|601.05|16
1623851180000|2021-06-16 13:46:20|605.05|601.05|605.04|601.04|605.05|601.05|605.03|601.03|5
1623851190000|2021-06-16 13:46:30|605.05|601.05|605.05|601.05|605.05|601.05|605.05|601.05|1
1623851200000|2021-06-16 13:46:40|605.04|601.04|605.05|601.05|605.12|601.12|605.04|601.04|22
1623851210000|2021-06-16 13:46:50|605.04|601.04|604.99|600.99|605.05|601.05|604.97|600.97|13
1623851220000|2021-06-16 13:47:00|604.98|600.98|604.6|600.6|604.98|600.98|604.56|600.56|29
1623851230000|2021-06-16 13:47:10|604.57|600.57|604.46|600.46|604.59|600.59|604.46|600.46|19
1623851240000|2021-06-16 13:47:20|604.44|600.44|604.44|600.44|604.46|600.46|604.44|600.44|13
1623851250000|2021-06-16 13:47:30|604.32|600.32|604.32|600.32|604.33|600.33|604.32|600.32|3
1623851260000|2021-06-16 13:47:40|604.33|600.33|604.2|600.2|604.33|600.33|604.2|600.2|10
1623851270000|2021-06-16 13:47:50|604.21|600.21|604.05|600.05|604.21|600.21|604.02|600.02|16
1623851280000|2021-06-16 13:48:00|604.06|600.06|604.06|600.06|604.17|600.17|604.05|600.05|27
1623851290000|2021-06-16 13:48:10|604.1|600.1|604.01|600.01|604.1|600.1|604|600|13
1623851300000|2021-06-16 13:48:20|604|600|604.01|600.01|604.05|600.05|604|600|6
1623851310000|2021-06-16 13:48:30|604|600|603.95|599.95|604.02|600.02|603.94|599.94|13
1623851330000|2021-06-16 13:48:50|603.93|599.93|603.84|599.84|603.93|599.93|603.84|599.84|11
1623851340000|2021-06-16 13:49:00|603.85|599.85|603.58|599.58|603.85|599.85|603.58|599.58|14
1623851350000|2021-06-16 13:49:10|603.53|599.53|603.4|599.4|603.54|599.54|603.4|599.4|21
1623851360000|2021-06-16 13:49:20|603.39|599.39|603.78|599.78|603.78|599.78|603.37|599.37|27
1623851370000|2021-06-16 13:49:30|603.79|599.79|603.95|599.95|604|600|603.78|599.78|21
1623851380000|2021-06-16 13:49:40|603.96|599.96|603.9|599.9|603.97|599.97|603.87|599.87|21
1623851390000|2021-06-16 13:49:50|603.93|599.93|603.93|599.93|603.96|599.96|603.93|599.93|10
1623851400000|2021-06-16 13:50:00|603.91|599.91|604.07|600.07|604.11|600.11|603.91|599.91|20
1623851410000|2021-06-16 13:50:10|604.1|600.1|603.91|599.91|604.1|600.1|603.91|599.91|24
1623851420000|2021-06-16 13:50:20|603.89|599.89|603.88|599.88|603.89|599.89|603.82|599.82|4
1623851430000|2021-06-16 13:50:30|603.86|599.86|603.88|599.88|603.91|599.91|603.85|599.85|14
1623851440000|2021-06-16 13:50:40|603.91|599.91|603.96|599.96|603.96|599.96|603.87|599.87|17
1623851450000|2021-06-16 13:50:50|603.98|599.98|603.97|599.97|604.04|600.04|603.91|599.91|24
1623851460000|2021-06-16 13:51:00|603.89|599.89|603.94|599.94|603.97|599.97|603.86|599.86|21
1623851470000|2021-06-16 13:51:10|603.96|599.96|603.96|599.96|604|600|603.93|599.93|18
1623851480000|2021-06-16 13:51:20|603.99|599.99|603.95|599.95|604.03|600.03|603.92|599.92|25
1623851490000|2021-06-16 13:51:30|603.97|599.97|603.86|599.86|604.01|600.01|603.81|599.81|24
1623851500000|2021-06-16 13:51:40|603.82|599.82|603.73|599.73|603.84|599.84|603.68|599.68|20
1623851510000|2021-06-16 13:51:50|603.77|599.77|603.74|599.74|603.77|599.77|603.73|599.73|7
1623851520000|2021-06-16 13:52:00|603.73|599.73|604.18|600.18|604.18|600.18|603.73|599.73|20
1623851530000|2021-06-16 13:52:10|604.14|600.14|604.14|600.14|604.22|600.22|604.11|600.11|16
1623851540000|2021-06-16 13:52:20|604.13|600.13|604.12|600.12|604.21|600.21|604.09|600.09|27
1623851550000|2021-06-16 13:52:30|604.05|600.05|603.88|599.88|604.05|600.05|603.85|599.85|14
1623851560000|2021-06-16 13:52:40|603.84|599.84|603.54|599.54|603.84|599.84|603.54|599.54|9
1623851570000|2021-06-16 13:52:50|603.55|599.55|603.67|599.67|603.67|599.67|603.53|599.53|16
1623851580000|2021-06-16 13:53:00|603.63|599.63|603.41|599.41|603.67|599.67|603.41|599.41|16
1623851590000|2021-06-16 13:53:10|603.42|599.42|603.46|599.46|603.47|599.47|603.41|599.41|23
1623851600000|2021-06-16 13:53:20|603.47|599.47|603.47|599.47|603.74|599.74|603.47|599.47|21
1623851610000|2021-06-16 13:53:30|603.48|599.48|603.48|599.48|603.49|599.49|603.46|599.46|6
1623851620000|2021-06-16 13:53:40|603.39|599.39|603.54|599.54|603.76|599.76|603.39|599.39|25
1623851630000|2021-06-16 13:53:50|603.53|599.53|603.49|599.49|603.54|599.54|603.48|599.48|12
1623851640000|2021-06-16 13:54:00|603.48|599.48|603.45|599.45|603.49|599.49|603.41|599.41|12
1623851650000|2021-06-16 13:54:10|603.44|599.44|604.04|600.04|604.04|600.04|603.43|599.43|24
1623851660000|2021-06-16 13:54:20|604.06|600.06|603.95|599.95|604.06|600.06|603.9|599.9|24
1623851670000|2021-06-16 13:54:30|603.94|599.94|604.54|600.54|604.66|600.66|603.94|599.94|31
1623851680000|2021-06-16 13:54:40|604.55|600.55|604.56|600.56|604.73|600.73|604.51|600.51|15
1623851690000|2021-06-16 13:54:50|604.51|600.51|604.27|600.27|604.55|600.55|604.25|600.25|25
1623851700000|2021-06-16 13:55:00|604.26|600.26|604.02|600.02|604.26|600.26|603.97|599.97|22
1623851710000|2021-06-16 13:55:10|604.06|600.06|604.49|600.49|604.54|600.54|603.94|599.94|33
1623851720000|2021-06-16 13:55:20|604.48|600.48|604.51|600.51|604.64|600.64|604.47|600.47|24
1623851730000|2021-06-16 13:55:30|604.5|600.5|604.43|600.43|604.56|600.56|604.4|600.4|25
1623851740000|2021-06-16 13:55:40|604.44|600.44|604.66|600.66|604.69|600.69|604.4|600.4|25
1623851750000|2021-06-16 13:55:50|604.68|600.68|604.83|600.83|604.83|600.83|604.6|600.6|26
1623851760000|2021-06-16 13:56:00|604.82|600.82|604.99|600.99|605.02|601.02|604.8|600.8|25
1623851770000|2021-06-16 13:56:10|604.94|600.94|605.36|601.36|605.36|601.36|604.79|600.79|25
1623851780000|2021-06-16 13:56:20|605.33|601.33|605.97|601.97|605.97|601.97|605.31|601.31|19
1623851790000|2021-06-16 13:56:30|605.96|601.96|606.3|602.3|606.3|602.3|605.96|601.96|12
1623851800000|2021-06-16 13:56:40|606.29|602.29|606.09|602.09|606.52|602.52|606.03|602.03|31
1623851810000|2021-06-16 13:56:50|606.08|602.08|605.74|601.74|606.08|602.08|605.68|601.68|30
1623851820000|2021-06-16 13:57:00|605.7|601.7|605.58|601.58|605.76|601.76|605.57|601.57|23
1623851830000|2021-06-16 13:57:10|605.57|601.57|605.35|601.35|605.57|601.57|605.31|601.31|16
1623851840000|2021-06-16 13:57:20|605.34|601.34|605.28|601.28|605.34|601.34|605.11|601.11|20
1623851850000|2021-06-16 13:57:30|605.29|601.29|605.37|601.37|605.37|601.37|605.19|601.19|20
1623851860000|2021-06-16 13:57:40|605.32|601.32|605.63|601.63|605.63|601.63|605.32|601.32|19
1623851870000|2021-06-16 13:57:50|605.64|601.64|605.6|601.6|605.68|601.68|605.6|601.6|12
1623851880000|2021-06-16 13:58:00|605.62|601.62|605.49|601.49|605.62|601.62|605.36|601.36|18
1623851890000|2021-06-16 13:58:10|605.47|601.47|605.49|601.49|605.49|601.49|605.46|601.46|13
1623851900000|2021-06-16 13:58:20|605.5|601.5|605.51|601.51|605.61|601.61|605.5|601.5|22
1623851910000|2021-06-16 13:58:30|605.5|601.5|605.57|601.57|605.57|601.57|605.5|601.5|13
1623851920000|2021-06-16 13:58:40|605.59|601.59|605.61|601.61|605.61|601.61|605.55|601.55|13
1623851930000|2021-06-16 13:58:50|605.6|601.6|605.59|601.59|605.62|601.62|605.58|601.58|15
1623851940000|2021-06-16 13:59:00|605.58|601.58|605.58|601.58|605.59|601.59|605.58|601.58|3
1623851950000|2021-06-16 13:59:10|605.59|601.59|605.3|601.3|605.59|601.59|605.27|601.27|22
1623851960000|2021-06-16 13:59:20|605.28|601.28|605.37|601.37|605.39|601.39|605.28|601.28|20
1623851970000|2021-06-16 13:59:30|605.38|601.38|605.67|601.67|605.71|601.71|605.38|601.38|21
1623851980000|2021-06-16 13:59:40|605.71|601.71|605.61|601.61|605.71|601.71|605.58|601.58|18
1623851990000|2021-06-16 13:59:50|605.59|601.59|606.06|602.06|606.06|602.06|605.59|601.59|27
1623852000000|2021-06-16 14:00:00|605.92|601.92|605.69|601.69|606.37|602.37|605.69|601.69|35
1623852010000|2021-06-16 14:00:10|605.68|601.68|605.27|601.27|605.68|601.68|605.27|601.27|27
1623852020000|2021-06-16 14:00:20|605.29|601.29|605.14|601.14|605.29|601.29|605.09|601.09|19
1623852030000|2021-06-16 14:00:30|605.13|601.13|605.04|601.04|605.13|601.13|604.86|600.86|17
1623852040000|2021-06-16 14:00:40|604.98|600.98|604.26|600.26|604.98|600.98|604.26|600.26|25
1623852050000|2021-06-16 14:00:50|604.17|600.17|604.19|600.19|604.19|600.19|604.15|600.15|13
1623852060000|2021-06-16 14:01:00|604.17|600.17|604.18|600.18|604.51|600.51|604.17|600.17|28
1623852070000|2021-06-16 14:01:10|604.14|600.14|604.31|600.31|604.43|600.43|604.13|600.13|18
1623852080000|2021-06-16 14:01:20|604.3|600.3|604.18|600.18|604.3|600.3|604.14|600.14|25
1623852090000|2021-06-16 14:01:30|604.17|600.17|603.69|599.69|604.21|600.21|603.58|599.58|21
1623852100000|2021-06-16 14:01:40|603.59|599.59|603.63|599.63|603.7|599.7|603.59|599.59|23
1623852110000|2021-06-16 14:01:50|603.64|599.64|603.36|599.36|603.65|599.65|603.25|599.25|22
1623852120000|2021-06-16 14:02:00|603.37|599.37|603.38|599.38|603.44|599.44|603.22|599.22|23
1623852130000|2021-06-16 14:02:10|603.37|599.37|603.61|599.61|603.61|599.61|603.36|599.36|21
1623852140000|2021-06-16 14:02:20|603.62|599.62|604.01|600.01|604.01|600.01|603.62|599.62|30
1623852150000|2021-06-16 14:02:30|604|600|604.09|600.09|604.13|600.13|603.9|599.9|24
1623852160000|2021-06-16 14:02:40|604.1|600.1|604.31|600.31|604.49|600.49|604.1|600.1|27
1623852170000|2021-06-16 14:02:50|604.36|600.36|604.22|600.22|604.36|600.36|604.18|600.18|24
1623852180000|2021-06-16 14:03:00|604.21|600.21|604.29|600.29|604.31|600.31|604.21|600.21|17
1623852190000|2021-06-16 14:03:10|604.28|600.28|603.97|599.97|604.29|600.29|603.88|599.88|26
1623852200000|2021-06-16 14:03:20|604.02|600.02|604.05|600.05|604.09|600.09|604|600|16
1623852210000|2021-06-16 14:03:30|604.06|600.06|604.53|600.53|604.53|600.53|604.06|600.06|26
1623852220000|2021-06-16 14:03:40|604.49|600.49|605.04|601.04|605.1|601.1|604.48|600.48|32
1623852230000|2021-06-16 14:03:50|604.95|600.95|604.92|600.92|604.97|600.97|604.85|600.85|24
1623852240000|2021-06-16 14:04:00|604.93|600.93|605.64|601.64|605.64|601.64|604.93|600.93|30
1623852250000|2021-06-16 14:04:10|605.63|601.63|605.59|601.59|605.8|601.8|605.39|601.39|34
1623852260000|2021-06-16 14:04:20|605.58|601.58|605.78|601.78|605.78|601.78|605.58|601.58|29
1623852270000|2021-06-16 14:04:30|605.71|601.71|605.81|601.81|605.84|601.84|605.68|601.68|18
1623852280000|2021-06-16 14:04:40|605.79|601.79|605.69|601.69|605.83|601.83|605.67|601.67|22
1623852290000|2021-06-16 14:04:50|605.67|601.67|605.66|601.66|605.7|601.7|605.65|601.65|8
1623852300000|2021-06-16 14:05:00|605.65|601.65|605.05|601.05|605.66|601.66|605.04|601.04|19
1623852310000|2021-06-16 14:05:10|605.04|601.04|604.57|600.57|605.05|601.05|604.57|600.57|13
1623852320000|2021-06-16 14:05:20|604.58|600.58|604.67|600.67|604.69|600.69|604.49|600.49|24
1623852330000|2021-06-16 14:05:30|604.64|600.64|604.53|600.53|604.68|600.68|604.53|600.53|18
1623852340000|2021-06-16 14:05:40|604.54|600.54|604.23|600.23|604.56|600.56|604.22|600.22|18
1623852350000|2021-06-16 14:05:50|604.24|600.24|604.21|600.21|604.25|600.25|604.2|600.2|13
1623852360000|2021-06-16 14:06:00|604.2|600.2|604.15|600.15|604.21|600.21|604.15|600.15|10
1623852370000|2021-06-16 14:06:10|604.16|600.16|604.09|600.09|604.16|600.16|604.09|600.09|12
1623852380000|2021-06-16 14:06:20|604.12|600.12|604.34|600.34|604.48|600.48|604.08|600.08|24
1623852390000|2021-06-16 14:06:30|604.37|600.37|604.39|600.39|604.51|600.51|604.35|600.35|26
1623852400000|2021-06-16 14:06:40|604.43|600.43|604.46|600.46|604.46|600.46|604.37|600.37|14
1623852410000|2021-06-16 14:06:50|604.45|600.45|604.48|600.48|604.49|600.49|604.42|600.42|16
1623852420000|2021-06-16 14:07:00|604.49|600.49|604.45|600.45|604.51|600.51|604.39|600.39|25
1623852430000|2021-06-16 14:07:10|604.46|600.46|604.42|600.42|604.48|600.48|604.42|600.42|13
1623852440000|2021-06-16 14:07:20|604.41|600.41|604.31|600.31|604.41|600.41|604.22|600.22|19
1623852450000|2021-06-16 14:07:30|604.33|600.33|604.47|600.47|604.47|600.47|604.21|600.21|22
1623852460000|2021-06-16 14:07:40|604.46|600.46|604.45|600.45|604.48|600.48|604.43|600.43|14
1623852470000|2021-06-16 14:07:50|604.43|600.43|604.44|600.44|604.47|600.47|604.43|600.43|9
1623852480000|2021-06-16 14:08:00|604.42|600.42|604.82|600.82|604.82|600.82|604.42|600.42|14
1623852490000|2021-06-16 14:08:10|604.83|600.83|604.78|600.78|604.85|600.85|604.78|600.78|10
1623852500000|2021-06-16 14:08:20|604.79|600.79|604.78|600.78|604.79|600.79|604.76|600.76|6
1623852510000|2021-06-16 14:08:30|604.79|600.79|604.76|600.76|604.79|600.79|604.75|600.75|15
1623852520000|2021-06-16 14:08:40|604.75|600.75|604.55|600.55|604.75|600.75|604.52|600.52|27
1623852530000|2021-06-16 14:08:50|604.52|600.52|604.38|600.38|604.56|600.56|604.37|600.37|23
1623852540000|2021-06-16 14:09:00|604.34|600.34|604.47|600.47|604.5|600.5|604.33|600.33|25
1623852550000|2021-06-16 14:09:10|604.46|600.46|604.51|600.51|604.6|600.6|604.46|600.46|20
1623852560000|2021-06-16 14:09:20|604.56|600.56|604.68|600.68|604.69|600.69|604.49|600.49|20
1623852570000|2021-06-16 14:09:30|604.7|600.7|604.63|600.63|604.7|600.7|604.53|600.53|23
1623852580000|2021-06-16 14:09:40|604.68|600.68|604.54|600.54|604.69|600.69|604.53|600.53|22
1623852590000|2021-06-16 14:09:50|604.49|600.49|604.68|600.68|604.68|600.68|604.38|600.38|24
1623852600000|2021-06-16 14:10:00|604.69|600.69|604.7|600.7|604.72|600.72|604.65|600.65|16
1623852610000|2021-06-16 14:10:10|604.71|600.71|604.81|600.81|604.88|600.88|604.65|600.65|15
1623852620000|2021-06-16 14:10:20|604.76|600.76|604.62|600.62|604.83|600.83|604.58|600.58|25
1623852630000|2021-06-16 14:10:30|604.63|600.63|604.66|600.66|604.67|600.67|604.56|600.56|17
1623852640000|2021-06-16 14:10:40|604.67|600.67|604.71|600.71|604.71|600.71|604.56|600.56|24
1623852650000|2021-06-16 14:10:50|604.72|600.72|604.67|600.67|604.72|600.72|604.67|600.67|8
1623852660000|2021-06-16 14:11:00|604.69|600.69|604.58|600.58|604.84|600.84|604.52|600.52|18
1623852670000|2021-06-16 14:11:10|604.59|600.59|604.7|600.7|604.74|600.74|604.59|600.59|12
1623852680000|2021-06-16 14:11:20|604.72|600.72|604.74|600.74|604.74|600.74|604.7|600.7|7
1623852690000|2021-06-16 14:11:30|604.71|600.71|604.87|600.87|604.87|600.87|604.7|600.7|13
1623852700000|2021-06-16 14:11:40|604.83|600.83|604.85|600.85|604.86|600.86|604.77|600.77|13
1623852710000|2021-06-16 14:11:50|604.81|600.81|604.93|600.93|605.05|601.05|604.77|600.77|23
1623852720000|2021-06-16 14:12:00|604.96|600.96|605.09|601.09|605.1|601.1|604.94|600.94|16
1623852730000|2021-06-16 14:12:10|605.11|601.11|605.4|601.4|605.4|601.4|604.96|600.96|15
1623852740000|2021-06-16 14:12:20|605.38|601.38|605.39|601.39|605.4|601.4|605.38|601.38|14
1623852750000|2021-06-16 14:12:30|605.37|601.37|605.18|601.18|605.38|601.38|605.13|601.13|24
1623852760000|2021-06-16 14:12:40|605.19|601.19|605.2|601.2|605.23|601.23|605.18|601.18|16
1623852770000|2021-06-16 14:12:50|605.21|601.21|605.2|601.2|605.22|601.22|605.2|601.2|11
1623852780000|2021-06-16 14:13:00|605.21|601.21|605.09|601.09|605.22|601.22|605.09|601.09|18
1623852790000|2021-06-16 14:13:10|604.98|600.98|605.28|601.28|605.28|601.28|604.98|600.98|15
1623852800000|2021-06-16 14:13:20|605.35|601.35|605.19|601.19|605.35|601.35|605.16|601.16|23
1623852810000|2021-06-16 14:13:30|605.18|601.18|605.19|601.19|605.2|601.2|605.17|601.17|18
1623852820000|2021-06-16 14:13:40|605.2|601.2|605.52|601.52|605.52|601.52|605.19|601.19|27
1623852830000|2021-06-16 14:13:50|605.5|601.5|605.46|601.46|605.54|601.54|605.36|601.36|21
1623852840000|2021-06-16 14:14:00|605.49|601.49|605.53|601.53|605.55|601.55|605.37|601.37|17
1623852850000|2021-06-16 14:14:10|605.52|601.52|605.59|601.59|605.6|601.6|605.5|601.5|21
1623852860000|2021-06-16 14:14:20|605.58|601.58|605.61|601.61|605.71|601.71|605.58|601.58|19
1623852870000|2021-06-16 14:14:30|605.64|601.64|605.9|601.9|605.92|601.92|605.6|601.6|27
1623852880000|2021-06-16 14:14:40|605.89|601.89|606.03|602.03|606.19|602.19|605.87|601.87|24
1623852890000|2021-06-16 14:14:50|606.06|602.06|606.04|602.04|606.15|602.15|605.99|601.99|25
1623852900000|2021-06-16 14:15:00|606.12|602.12|606.42|602.42|606.42|602.42|606.1|602.1|21
1623852910000|2021-06-16 14:15:10|606.4|602.4|606.55|602.55|606.63|602.63|606.37|602.37|26
1623852920000|2021-06-16 14:15:20|606.54|602.54|606.57|602.57|606.61|602.61|606.51|602.51|20
1623852930000|2021-06-16 14:15:30|606.61|602.61|606.74|602.74|606.78|602.78|606.57|602.57|29
1623852940000|2021-06-16 14:15:40|606.73|602.73|606.65|602.65|606.73|602.73|606.51|602.51|20
1623852950000|2021-06-16 14:15:50|606.56|602.56|606.46|602.46|606.65|602.65|606.45|602.45|24
1623852960000|2021-06-16 14:16:00|606.56|602.56|606.32|602.32|606.58|602.58|606.29|602.29|23
1623852970000|2021-06-16 14:16:10|606.31|602.31|606.25|602.25|606.46|602.46|606.25|602.25|29
1623852980000|2021-06-16 14:16:20|606.26|602.26|606.3|602.3|606.31|602.31|606.26|602.26|23
1623852990000|2021-06-16 14:16:30|606.31|602.31|606.32|602.32|606.34|602.34|606.29|602.29|20
1623853000000|2021-06-16 14:16:40|606.34|602.34|606.25|602.25|606.41|602.41|606.25|602.25|24
1623853010000|2021-06-16 14:16:50|606.27|602.27|606.24|602.24|606.27|602.27|606.22|602.22|20
1623853020000|2021-06-16 14:17:00|606.27|602.27|606.18|602.18|606.27|602.27|606.14|602.14|18
1623853030000|2021-06-16 14:17:10|606.14|602.14|605.83|601.83|606.14|602.14|605.81|601.81|15
1623853040000|2021-06-16 14:17:20|605.84|601.84|605.79|601.79|605.84|601.84|605.75|601.75|16
1623853050000|2021-06-16 14:17:30|605.78|601.78|605.65|601.65|605.81|601.81|605.65|601.65|11
1623853060000|2021-06-16 14:17:40|605.64|601.64|605.55|601.55|605.77|601.77|605.55|601.55|17
1623853070000|2021-06-16 14:17:50|605.54|601.54|605.34|601.34|605.54|601.54|605.34|601.34|5
1623853080000|2021-06-16 14:18:00|605.35|601.35|605.35|601.35|605.37|601.37|605.34|601.34|14
1623853090000|2021-06-16 14:18:10|605.36|601.36|605.4|601.4|605.41|601.41|605.36|601.36|9
1623853100000|2021-06-16 14:18:20|605.41|601.41|605.4|601.4|605.41|601.41|605.4|601.4|6
1623853110000|2021-06-16 14:18:30|605.41|601.41|605.4|601.4|605.41|601.41|605.4|601.4|2
1623853120000|2021-06-16 14:18:40|605.38|601.38|605.39|601.39|605.4|601.4|605.38|601.38|4
1623853130000|2021-06-16 14:18:50|605.37|601.37|605.35|601.35|605.41|601.41|605.35|601.35|5
1623853140000|2021-06-16 14:19:00|605.36|601.36|605.42|601.42|605.45|601.45|605.36|601.36|17
1623853150000|2021-06-16 14:19:10|605.41|601.41|605.33|601.33|605.41|601.41|605.33|601.33|5
1623853180000|2021-06-16 14:19:40|605.28|601.28|605.23|601.23|605.29|601.29|605.23|601.23|10
1623853190000|2021-06-16 14:19:50|605.22|601.22|605.22|601.22|605.22|601.22|605.22|601.22|1
1623853200000|2021-06-16 14:20:00|605.14|601.14|605.04|601.04|605.14|601.14|605.02|601.02|6
1623853210000|2021-06-16 14:20:10|605.06|601.06|605.06|601.06|605.06|601.06|605.01|601.01|6
1623853220000|2021-06-16 14:20:20|605.03|601.03|604.87|600.87|605.06|601.06|604.87|600.87|19
1623853230000|2021-06-16 14:20:30|604.88|600.88|604.88|600.88|604.89|600.89|604.86|600.86|15
1623853240000|2021-06-16 14:20:40|604.89|600.89|604.83|600.83|604.89|600.89|604.79|600.79|9
1623853250000|2021-06-16 14:20:50|604.85|600.85|604.69|600.69|604.85|600.85|604.65|600.65|16
1623853260000|2021-06-16 14:21:00|604.65|600.65|604.7|600.7|604.73|600.73|604.65|600.65|23
1623853270000|2021-06-16 14:21:10|604.78|600.78|604.81|600.81|604.9|600.9|604.78|600.78|18
1623853280000|2021-06-16 14:21:20|604.84|600.84|604.67|600.67|604.84|600.84|604.64|600.64|21
1623853290000|2021-06-16 14:21:30|604.68|600.68|604.7|600.7|604.7|600.7|604.65|600.65|21
1623853300000|2021-06-16 14:21:40|604.69|600.69|604.77|600.77|604.79|600.79|604.66|600.66|11
1623853310000|2021-06-16 14:21:50|604.75|600.75|604.74|600.74|604.82|600.82|604.72|600.72|21
1623853320000|2021-06-16 14:22:00|604.73|600.73|604.67|600.67|604.77|600.77|604.66|600.66|22
1623853330000|2021-06-16 14:22:10|604.7|600.7|604.74|600.74|604.74|600.74|604.69|600.69|18
1623853340000|2021-06-16 14:22:20|604.71|600.71|604.37|600.37|604.71|600.71|604.37|600.37|14
1623853350000|2021-06-16 14:22:30|604.45|600.45|604.34|600.34|604.46|600.46|604.34|600.34|7
1623853360000|2021-06-16 14:22:40|604.36|600.36|604.42|600.42|604.43|600.43|604.36|600.36|4
1623853370000|2021-06-16 14:22:50|604.45|600.45|604.27|600.27|604.45|600.45|604.24|600.24|13
1623853380000|2021-06-16 14:23:00|604.26|600.26|604.11|600.11|604.26|600.26|604.11|600.11|14
1623853390000|2021-06-16 14:23:10|604.12|600.12|604.15|600.15|604.15|600.15|604.11|600.11|10
1623853400000|2021-06-16 14:23:20|604.14|600.14|604.18|600.18|604.21|600.21|604.14|600.14|20
1623853410000|2021-06-16 14:23:30|604.17|600.17|604.18|600.18|604.23|600.23|604.16|600.16|14
1623853420000|2021-06-16 14:23:40|604.17|600.17|604.18|600.18|604.19|600.19|604.17|600.17|6
1623853430000|2021-06-16 14:23:50|604.19|600.19|604.19|600.19|604.2|600.2|604.15|600.15|19
1623853440000|2021-06-16 14:24:00|604.2|600.2|604.18|600.18|604.2|600.2|604.18|600.18|17
1623853450000|2021-06-16 14:24:10|604.19|600.19|604.18|600.18|604.19|600.19|604.17|600.17|8
1623853460000|2021-06-16 14:24:20|604.19|600.19|603.74|599.74|604.19|600.19|603.74|599.74|16
1623853470000|2021-06-16 14:24:30|603.73|599.73|603.7|599.7|603.73|599.73|603.69|599.69|20
1623853480000|2021-06-16 14:24:40|603.71|599.71|603.97|599.97|603.97|599.97|603.71|599.71|21
1623853490000|2021-06-16 14:24:50|603.95|599.95|604.03|600.03|604.09|600.09|603.95|599.95|21
1623853500000|2021-06-16 14:25:00|604.04|600.04|603.64|599.64|604.04|600.04|603.64|599.64|25
1623853510000|2021-06-16 14:25:10|603.63|599.63|603.57|599.57|603.63|599.63|603.52|599.52|20
1623853520000|2021-06-16 14:25:20|603.59|599.59|603.68|599.68|603.76|599.76|603.56|599.56|17
1623853530000|2021-06-16 14:25:30|603.73|599.73|603.72|599.72|603.82|599.82|603.7|599.7|31
1623853540000|2021-06-16 14:25:40|603.71|599.71|603.81|599.81|603.82|599.82|603.71|599.71|21
1623853550000|2021-06-16 14:25:50|603.82|599.82|603.68|599.68|603.83|599.83|603.68|599.68|15
1623853560000|2021-06-16 14:26:00|603.67|599.67|603.75|599.75|603.75|599.75|603.67|599.67|13
1623853570000|2021-06-16 14:26:10|603.76|599.76|604.03|600.03|604.03|600.03|603.76|599.76|21
1623853580000|2021-06-16 14:26:20|604.02|600.02|603.87|599.87|604.04|600.04|603.85|599.85|21
1623853590000|2021-06-16 14:26:30|603.89|599.89|603.93|599.93|603.94|599.94|603.89|599.89|20
1623853600000|2021-06-16 14:26:40|603.91|599.91|603.87|599.87|603.91|599.91|603.74|599.74|25
1623853610000|2021-06-16 14:26:50|603.88|599.88|603.9|599.9|603.91|599.91|603.86|599.86|13
1623853620000|2021-06-16 14:27:00|603.92|599.92|603.88|599.88|603.93|599.93|603.87|599.87|19
1623853630000|2021-06-16 14:27:10|603.87|599.87|603.88|599.88|603.91|599.91|603.86|599.86|18
1623853640000|2021-06-16 14:27:20|603.89|599.89|603.94|599.94|603.94|599.94|603.88|599.88|15
1623853650000|2021-06-16 14:27:30|603.9|599.9|604.09|600.09|604.13|600.13|603.9|599.9|11
1623853660000|2021-06-16 14:27:40|604.07|600.07|604.07|600.07|604.11|600.11|604|600|17
1623853670000|2021-06-16 14:27:50|604.08|600.08|604.09|600.09|604.11|600.11|604.07|600.07|16
1623853680000|2021-06-16 14:28:00|604.08|600.08|604.07|600.07|604.1|600.1|604.06|600.06|18
1623853690000|2021-06-16 14:28:10|604.09|600.09|604.26|600.26|604.31|600.31|604|600|21
1623853700000|2021-06-16 14:28:20|604.28|600.28|604.24|600.24|604.29|600.29|604.24|600.24|6
1623853710000|2021-06-16 14:28:30|604.21|600.21|604.09|600.09|604.25|600.25|604.09|600.09|27
1623853720000|2021-06-16 14:28:40|604.08|600.08|604.13|600.13|604.14|600.14|604.05|600.05|23
1623853730000|2021-06-16 14:28:50|604.12|600.12|604.12|600.12|604.17|600.17|604.12|600.12|21
1623853740000|2021-06-16 14:29:00|604.14|600.14|604.09|600.09|604.14|600.14|604.06|600.06|24
1623853750000|2021-06-16 14:29:10|604.1|600.1|604.1|600.1|604.14|600.14|604.08|600.08|21
1623853760000|2021-06-16 14:29:20|604.09|600.09|603.98|599.98|604.11|600.11|603.98|599.98|17
1623853770000|2021-06-16 14:29:30|603.97|599.97|603.98|599.98|604.02|600.02|603.7|599.7|30
1623853780000|2021-06-16 14:29:40|603.99|599.99|604.11|600.11|604.12|600.12|603.99|599.99|16
1623853790000|2021-06-16 14:29:50|604.17|600.17|604.01|600.01|604.17|600.17|604.01|600.01|17
1623853800000|2021-06-16 14:30:00|604.02|600.02|604.28|600.28|604.28|600.28|603.99|599.99|26
1623853810000|2021-06-16 14:30:10|604.25|600.25|604.35|600.35|604.51|600.51|604.2|600.2|26
1623853820000|2021-06-16 14:30:20|604.38|600.38|604.62|600.62|604.62|600.62|604.35|600.35|9
1623853830000|2021-06-16 14:30:30|604.64|600.64|604.62|600.62|604.64|600.64|604.58|600.58|24
1623853840000|2021-06-16 14:30:40|604.59|600.59|604.6|600.6|604.62|600.62|604.58|600.58|10
1623853850000|2021-06-16 14:30:50|604.61|600.61|604.6|600.6|604.61|600.61|604.56|600.56|25
1623853860000|2021-06-16 14:31:00|604.61|600.61|604.82|600.82|604.84|600.84|604.61|600.61|15
1623853870000|2021-06-16 14:31:10|604.81|600.81|604.8|600.8|604.83|600.83|604.8|600.8|17
1623853880000|2021-06-16 14:31:20|604.81|600.81|604.85|600.85|604.86|600.86|604.8|600.8|20
1623853890000|2021-06-16 14:31:30|604.84|600.84|604.96|600.96|604.96|600.96|604.79|600.79|23
1623853900000|2021-06-16 14:31:40|604.95|600.95|605.27|601.27|605.42|601.42|604.95|600.95|25
1623853910000|2021-06-16 14:31:50|605.35|601.35|605.36|601.36|605.38|601.38|605.33|601.33|18
1623853920000|2021-06-16 14:32:00|605.34|601.34|605.42|601.42|605.46|601.46|605.31|601.31|21
1623853930000|2021-06-16 14:32:10|605.44|601.44|605.86|601.86|605.86|601.86|605.44|601.44|19
1623853940000|2021-06-16 14:32:20|605.88|601.88|605.88|601.88|605.96|601.96|605.82|601.82|29
1623853950000|2021-06-16 14:32:30|605.87|601.87|605.87|601.87|605.88|601.88|605.85|601.85|16
1623853960000|2021-06-16 14:32:40|605.88|601.88|605.63|601.63|605.9|601.9|605.63|601.63|21
1623853970000|2021-06-16 14:32:50|605.55|601.55|605.52|601.52|605.56|601.56|605.5|601.5|11
1623853980000|2021-06-16 14:33:00|605.51|601.51|605.38|601.38|605.55|601.55|605.37|601.37|15
1623853990000|2021-06-16 14:33:10|605.36|601.36|604.87|600.87|605.36|601.36|604.87|600.87|20
1623854000000|2021-06-16 14:33:20|604.9|600.9|604.6|600.6|604.9|600.9|604.6|600.6|30
1623854010000|2021-06-16 14:33:30|604.61|600.61|604.78|600.78|604.82|600.82|604.61|600.61|27
1623854020000|2021-06-16 14:33:40|604.79|600.79|605.01|601.01|605.13|601.13|604.66|600.66|29
1623854030000|2021-06-16 14:33:50|604.94|600.94|604.94|600.94|605.03|601.03|604.93|600.93|23
1623854040000|2021-06-16 14:34:00|604.99|600.99|605.58|601.58|605.58|601.58|604.95|600.95|21
1623854050000|2021-06-16 14:34:10|605.68|601.68|605.85|601.85|605.86|601.86|605.68|601.68|18
1623854060000|2021-06-16 14:34:20|605.84|601.84|605.8|601.8|605.84|601.84|605.77|601.77|11
1623854070000|2021-06-16 14:34:30|605.83|601.83|605.9|601.9|605.9|601.9|605.8|601.8|6
1623854080000|2021-06-16 14:34:40|605.89|601.89|605.9|601.9|605.9|601.9|605.88|601.88|8
1623854090000|2021-06-16 14:34:50|605.91|601.91|605.8|601.8|605.93|601.93|605.77|601.77|12
1623854100000|2021-06-16 14:35:00|605.78|601.78|605.86|601.86|605.87|601.87|605.78|601.78|22
1623854110000|2021-06-16 14:35:10|605.88|601.88|605.88|601.88|605.92|601.92|605.88|601.88|16
1623854120000|2021-06-16 14:35:20|605.87|601.87|605.94|601.94|605.94|601.94|605.86|601.86|11
1623854130000|2021-06-16 14:35:30|605.96|601.96|605.95|601.95|605.97|601.97|605.91|601.91|10
1623854140000|2021-06-16 14:35:40|605.96|601.96|605.97|601.97|605.97|601.97|605.96|601.96|2
1623854150000|2021-06-16 14:35:50|605.89|601.89|605.87|601.87|605.9|601.9|605.86|601.86|14
1623854160000|2021-06-16 14:36:00|605.86|601.86|605.45|601.45|605.87|601.87|605.45|601.45|19
1623854170000|2021-06-16 14:36:10|605.4|601.4|605.52|601.52|605.52|601.52|605.35|601.35|22
1623854180000|2021-06-16 14:36:20|605.51|601.51|605.49|601.49|605.58|601.58|605.47|601.47|20
1623854190000|2021-06-16 14:36:30|605.44|601.44|605.16|601.16|605.44|601.44|605.14|601.14|19
1623854200000|2021-06-16 14:36:40|605.2|601.2|605.2|601.2|605.22|601.22|605.16|601.16|23
1623854210000|2021-06-16 14:36:50|605.21|601.21|605.22|601.22|605.25|601.25|605.2|601.2|10
1623854220000|2021-06-16 14:37:00|605.23|601.23|605.48|601.48|605.52|601.52|605.21|601.21|16
1623854230000|2021-06-16 14:37:10|605.45|601.45|605.6|601.6|605.6|601.6|605.45|601.45|17
1623854240000|2021-06-16 14:37:20|605.61|601.61|605.56|601.56|605.66|601.66|605.5|601.5|20
1623854250000|2021-06-16 14:37:30|605.5|601.5|605.68|601.68|605.68|601.68|605.5|601.5|8
1623854260000|2021-06-16 14:37:40|605.67|601.67|605.64|601.64|605.68|601.68|605.6|601.6|23
1623854270000|2021-06-16 14:37:50|605.63|601.63|605.69|601.69|605.72|601.72|605.62|601.62|10
1623854280000|2021-06-16 14:38:00|605.68|601.68|605.66|601.66|605.71|601.71|605.66|601.66|14
1623854290000|2021-06-16 14:38:10|605.7|601.7|605.83|601.83|605.83|601.83|605.66|601.66|3
1623854300000|2021-06-16 14:38:20|605.81|601.81|605.72|601.72|605.81|601.81|605.69|601.69|19
1623854310000|2021-06-16 14:38:30|605.71|601.71|605.73|601.73|605.74|601.74|605.69|601.69|20
1623854320000|2021-06-16 14:38:40|605.74|601.74|605.73|601.73|605.75|601.75|605.71|601.71|11
1623854330000|2021-06-16 14:38:50|605.74|601.74|605.73|601.73|605.74|601.74|605.7|601.7|20
1623854340000|2021-06-16 14:39:00|605.7|601.7|605.52|601.52|605.75|601.75|605.52|601.52|15
1623854350000|2021-06-16 14:39:10|605.51|601.51|605.62|601.62|605.69|601.69|605.51|601.51|21
1623854360000|2021-06-16 14:39:20|605.66|601.66|605.74|601.74|605.74|601.74|605.63|601.63|10
1623854370000|2021-06-16 14:39:30|605.69|601.69|605.69|601.69|605.73|601.73|605.69|601.69|6
1623854380000|2021-06-16 14:39:40|605.73|601.73|605.87|601.87|605.87|601.87|605.69|601.69|10
1623854400000|2021-06-16 14:40:00|605.83|601.83|605.86|601.86|605.86|601.86|605.83|601.83|7
1623854410000|2021-06-16 14:40:10|605.84|601.84|605.83|601.83|605.87|601.87|605.82|601.82|8
1623854420000|2021-06-16 14:40:20|605.85|601.85|605.72|601.72|605.85|601.85|605.71|601.71|16
1623854430000|2021-06-16 14:40:30|605.69|601.69|605.7|601.7|605.72|601.72|605.69|601.69|9
1623854440000|2021-06-16 14:40:40|605.68|601.68|605.71|601.71|605.71|601.71|605.68|601.68|4
1623854450000|2021-06-16 14:40:50|605.72|601.72|605.72|601.72|605.72|601.72|605.72|601.72|1
1623854460000|2021-06-16 14:41:00|605.68|601.68|605.36|601.36|605.68|601.68|605.34|601.34|15
1623854470000|2021-06-16 14:41:10|605.34|601.34|605.35|601.35|605.36|601.36|605.34|601.34|14
1623854480000|2021-06-16 14:41:20|605.36|601.36|605.35|601.35|605.37|601.37|605.34|601.34|16
1623854490000|2021-06-16 14:41:30|605.36|601.36|605.36|601.36|605.38|601.38|605.33|601.33|15
1623854500000|2021-06-16 14:41:40|605.35|601.35|605.36|601.36|605.36|601.36|605.33|601.33|15
1623854510000|2021-06-16 14:41:50|605.37|601.37|605.32|601.32|605.39|601.39|605.31|601.31|17
1623854520000|2021-06-16 14:42:00|605.16|601.16|605.06|601.06|605.18|601.18|605.03|601.03|23
1623854530000|2021-06-16 14:42:10|605.07|601.07|605.06|601.06|605.07|601.07|604.98|600.98|18
1623854540000|2021-06-16 14:42:20|605.09|601.09|605.15|601.15|605.15|601.15|605.05|601.05|10
1623854550000|2021-06-16 14:42:30|605.13|601.13|605.2|601.2|605.2|601.2|605.13|601.13|6
1623854560000|2021-06-16 14:42:40|605.18|601.18|605.65|601.65|605.7|601.7|605.18|601.18|26
1623854570000|2021-06-16 14:42:50|605.7|601.7|605.74|601.74|605.74|601.74|605.67|601.67|21
1623854580000|2021-06-16 14:43:00|605.75|601.75|605.77|601.77|605.8|601.8|605.72|601.72|24
1623854590000|2021-06-16 14:43:10|605.75|601.75|605.51|601.51|605.75|601.75|605.5|601.5|24
1623854600000|2021-06-16 14:43:20|605.45|601.45|605.39|601.39|605.45|601.45|605.37|601.37|19
1623854610000|2021-06-16 14:43:30|605.45|601.45|605.41|601.41|605.46|601.46|605.4|601.4|19
1623854620000|2021-06-16 14:43:40|605.42|601.42|605.44|601.44|605.57|601.57|605.42|601.42|19
1623854630000|2021-06-16 14:43:50|605.45|601.45|605.46|601.46|605.46|601.46|605.43|601.43|6
1623854640000|2021-06-16 14:44:00|605.44|601.44|605.56|601.56|605.61|601.61|605.44|601.44|14
1623854650000|2021-06-16 14:44:10|605.59|601.59|605.42|601.42|605.69|601.69|605.41|601.41|20
1623854660000|2021-06-16 14:44:20|605.38|601.38|605.26|601.26|605.38|601.38|605.26|601.26|14
1623854670000|2021-06-16 14:44:30|605.25|601.25|605.27|601.27|605.36|601.36|605.25|601.25|10
1623854680000|2021-06-16 14:44:40|605.24|601.24|605.24|601.24|605.3|601.3|605.22|601.22|15
1623854690000|2021-06-16 14:44:50|605.23|601.23|605.19|601.19|605.23|601.23|605.19|601.19|17
1623854700000|2021-06-16 14:45:00|605.2|601.2|604.96|600.96|605.2|601.2|604.94|600.94|23
1623854710000|2021-06-16 14:45:10|604.95|600.95|604.95|600.95|604.99|600.99|604.94|600.94|19
1623854720000|2021-06-16 14:45:20|604.94|600.94|604.99|600.99|604.99|600.99|604.93|600.93|20
1623854730000|2021-06-16 14:45:30|604.98|600.98|604.98|600.98|604.99|600.99|604.96|600.96|19
1623854740000|2021-06-16 14:45:40|604.96|600.96|605.09|601.09|605.13|601.13|604.96|600.96|23
1623854750000|2021-06-16 14:45:50|605.11|601.11|605.16|601.16|605.17|601.17|605.11|601.11|12
1623854760000|2021-06-16 14:46:00|605.17|601.17|605.22|601.22|605.27|601.27|605.14|601.14|15
1623854770000|2021-06-16 14:46:10|605.23|601.23|605.01|601.01|605.28|601.28|604.97|600.97|23
1623854780000|2021-06-16 14:46:20|605.03|601.03|605.04|601.04|605.07|601.07|605.01|601.01|19
1623854790000|2021-06-16 14:46:30|605.05|601.05|605.09|601.09|605.09|601.09|604.98|600.98|12
1623854800000|2021-06-16 14:46:40|605.1|601.1|604.95|600.95|605.14|601.14|604.89|600.89|24
1623854810000|2021-06-16 14:46:50|604.96|600.96|604.84|600.84|604.96|600.96|604.81|600.81|25
1623854820000|2021-06-16 14:47:00|604.85|600.85|604.77|600.77|604.85|600.85|604.73|600.73|21
1623854830000|2021-06-16 14:47:10|604.76|600.76|604.34|600.34|604.76|600.76|604.28|600.28|26
1623854840000|2021-06-16 14:47:20|604.35|600.35|604.46|600.46|604.49|600.49|604.35|600.35|25
1623854850000|2021-06-16 14:47:30|604.45|600.45|604.51|600.51|604.52|600.52|604.44|600.44|15
1623854860000|2021-06-16 14:47:40|604.52|600.52|604.33|600.33|604.52|600.52|604.32|600.32|21
1623854870000|2021-06-16 14:47:50|604.34|600.34|604.29|600.29|604.35|600.35|604.24|600.24|27
1623854880000|2021-06-16 14:48:00|604.31|600.31|604.31|600.31|604.34|600.34|604.29|600.29|22
1623854890000|2021-06-16 14:48:10|604.32|600.32|604.37|600.37|604.47|600.47|604.31|600.31|15
1623854900000|2021-06-16 14:48:20|604.49|600.49|604.49|600.49|604.51|600.51|604.49|600.49|13
1623854910000|2021-06-16 14:48:30|604.51|600.51|604.46|600.46|604.51|600.51|604.45|600.45|13
1623854920000|2021-06-16 14:48:40|604.47|600.47|604.46|600.46|604.5|600.5|604.44|600.44|20
1623854930000|2021-06-16 14:48:50|604.45|600.45|604.48|600.48|604.55|600.55|604.45|600.45|12
1623854940000|2021-06-16 14:49:00|604.46|600.46|604.34|600.34|604.46|600.46|604.34|600.34|5
1623854950000|2021-06-16 14:49:10|604.33|600.33|604.28|600.28|604.38|600.38|604.27|600.27|18
1623854960000|2021-06-16 14:49:20|604.3|600.3|604.39|600.39|604.39|600.39|604.3|600.3|5
1623854970000|2021-06-16 14:49:30|604.38|600.38|604.26|600.26|604.38|600.38|604.25|600.25|19
1623854980000|2021-06-16 14:49:40|604.25|600.25|604.21|600.21|604.27|600.27|604.19|600.19|18
1623854990000|2021-06-16 14:49:50|604.16|600.16|604.14|600.14|604.17|600.17|604.12|600.12|12
1623855000000|2021-06-16 14:50:00|604.13|600.13|604.17|600.17|604.17|600.17|604.09|600.09|18
1623855010000|2021-06-16 14:50:10|604.16|600.16|604.16|600.16|604.21|600.21|604.13|600.13|16
1623855020000|2021-06-16 14:50:20|604.15|600.15|604.16|600.16|604.21|600.21|604.14|600.14|14
1623855030000|2021-06-16 14:50:30|604.15|600.15|604.17|600.17|604.17|600.17|604.15|600.15|9
1623855040000|2021-06-16 14:50:40|604.15|600.15|604.2|600.2|604.21|600.21|604.15|600.15|11
1623855050000|2021-06-16 14:50:50|604.31|600.31|604.32|600.32|604.33|600.33|604.31|600.31|4
1623855060000|2021-06-16 14:51:00|604.3|600.3|604.01|600.01|604.32|600.32|604.01|600.01|16
1623855070000|2021-06-16 14:51:10|604.02|600.02|604.03|600.03|604.04|600.04|604|600|12
1623855080000|2021-06-16 14:51:20|604.04|600.04|604.01|600.01|604.06|600.06|604.01|600.01|18
1623855090000|2021-06-16 14:51:30|604.02|600.02|604.28|600.28|604.3|600.3|604|600|22
1623855100000|2021-06-16 14:51:40|604.29|600.29|604.27|600.27|604.37|600.37|604.22|600.22|22
1623855110000|2021-06-16 14:51:50|604.24|600.24|604.16|600.16|604.27|600.27|604.16|600.16|17
1623855120000|2021-06-16 14:52:00|604.17|600.17|604.18|600.18|604.23|600.23|604.17|600.17|14
1623855130000|2021-06-16 14:52:10|604.17|600.17|603.82|599.82|604.18|600.18|603.82|599.82|19
1623855140000|2021-06-16 14:52:20|603.83|599.83|603.63|599.63|603.83|599.83|603.61|599.61|15
1623855150000|2021-06-16 14:52:30|603.64|599.64|603.42|599.42|603.64|599.64|603.42|599.42|24
1623855160000|2021-06-16 14:52:40|603.41|599.41|603.33|599.33|603.41|599.41|603.31|599.31|16
1623855170000|2021-06-16 14:52:50|603.34|599.34|603.52|599.52|603.52|599.52|603.34|599.34|11
1623855180000|2021-06-16 14:53:00|603.47|599.47|603.26|599.26|603.57|599.57|603.25|599.25|20
1623855190000|2021-06-16 14:53:10|603.27|599.27|603|599|603.27|599.27|602.94|598.94|17
1623855200000|2021-06-16 14:53:20|602.98|598.98|602.76|598.76|603|599|602.69|598.69|21
1623855210000|2021-06-16 14:53:30|602.78|598.78|602.59|598.59|602.78|598.78|602.59|598.59|18
1623855220000|2021-06-16 14:53:40|602.55|598.55|602.23|598.23|602.55|598.55|602.17|598.17|29
1623855230000|2021-06-16 14:53:50|602.25|598.25|600.58|596.58|602.26|598.26|600.58|596.58|34
1623855240000|2021-06-16 14:54:00|600.62|596.62|600.5|596.5|600.65|596.65|600.12|596.12|33
1623855250000|2021-06-16 14:54:10|600.51|596.51|599.19|595.19|600.51|596.51|599.19|595.19|33
1623855260000|2021-06-16 14:54:20|599.21|595.21|599.24|595.24|599.42|595.42|599.18|595.18|26
1623855270000|2021-06-16 14:54:30|599.25|595.25|599.77|595.77|599.83|595.83|599.25|595.25|32
1623855280000|2021-06-16 14:54:40|599.78|595.78|600.18|596.18|600.18|596.18|599.59|595.59|35
1623855290000|2021-06-16 14:54:50|600.16|596.16|600.14|596.14|600.27|596.27|600.01|596.01|34
1623855300000|2021-06-16 14:55:00|600.11|596.11|600.29|596.29|600.29|596.29|599.86|595.86|33
1623855310000|2021-06-16 14:55:10|600.27|596.27|600.15|596.15|600.27|596.27|600.11|596.11|28
1623855320000|2021-06-16 14:55:20|600.12|596.12|599.58|595.58|600.16|596.16|599.55|595.55|26
1623855330000|2021-06-16 14:55:30|599.55|595.55|599.72|595.72|599.8|595.8|599.53|595.53|30
1623855340000|2021-06-16 14:55:40|599.68|595.68|599.75|595.75|599.78|595.78|599.55|595.55|31
1623855350000|2021-06-16 14:55:50|599.76|595.76|599.85|595.85|599.93|595.93|599.74|595.74|28
1623855360000|2021-06-16 14:56:00|599.73|595.73|598.62|594.62|599.73|595.73|598.61|594.61|31
1623855370000|2021-06-16 14:56:10|598.64|594.64|597.99|593.99|598.64|594.64|597.87|593.87|31
1623855380000|2021-06-16 14:56:20|598.02|594.02|597.91|593.91|598.23|594.23|597.64|593.64|29
1623855390000|2021-06-16 14:56:30|597.97|593.97|597.47|593.47|598|594|597.46|593.46|22
1623855400000|2021-06-16 14:56:40|597.45|593.45|597.47|593.47|597.54|593.54|597.45|593.45|27
1623855410000|2021-06-16 14:56:50|597.46|593.46|597.63|593.63|597.63|593.63|597.44|593.44|23
1623855420000|2021-06-16 14:57:00|597.62|593.62|598.22|594.22|598.34|594.34|597.55|593.55|36
1623855430000|2021-06-16 14:57:10|598.24|594.24|597.77|593.77|598.25|594.25|597.77|593.77|25
1623855440000|2021-06-16 14:57:20|597.82|593.82|597.87|593.87|597.87|593.87|597.71|593.71|20
1623855450000|2021-06-16 14:57:30|597.88|593.88|597.9|593.9|597.94|593.94|597.84|593.84|24
1623855460000|2021-06-16 14:57:40|597.89|593.89|598.06|594.06|598.29|594.29|597.89|593.89|24
1623855470000|2021-06-16 14:57:50|598.05|594.05|598.02|594.02|598.07|594.07|598.01|594.01|14
1623855480000|2021-06-16 14:58:00|598.03|594.03|598.37|594.37|598.38|594.38|598|594|20
1623855490000|2021-06-16 14:58:10|598.4|594.4|598.49|594.49|598.5|594.5|598.4|594.4|17
1623855500000|2021-06-16 14:58:20|598.5|594.5|598.89|594.89|598.96|594.96|598.49|594.49|29
1623855510000|2021-06-16 14:58:30|598.87|594.87|598.69|594.69|598.97|594.97|598.69|594.69|21
1623855520000|2021-06-16 14:58:40|598.72|594.72|598.45|594.45|598.73|594.73|598.34|594.34|17
1623855530000|2021-06-16 14:58:50|598.46|594.46|598.47|594.47|598.48|594.48|598.44|594.44|19
1623855540000|2021-06-16 14:59:00|598.46|594.46|598.34|594.34|598.59|594.59|598.31|594.31|28
1623855550000|2021-06-16 14:59:10|598.35|594.35|597.99|593.99|598.35|594.35|597.99|593.99|21
1623855560000|2021-06-16 14:59:20|597.89|593.89|597.09|593.09|597.89|593.89|596.9|592.9|31
1623855570000|2021-06-16 14:59:30|596.95|592.95|597.12|593.12|597.29|593.29|596.83|592.83|32
1623855580000|2021-06-16 14:59:40|597.08|593.08|597.59|593.59|597.59|593.59|597.05|593.05|31
1623855590000|2021-06-16 14:59:50|597.63|593.63|597.72|593.72|597.78|593.78|597.55|593.55|14
1623855600000|2021-06-16 15:00:00|597.74|593.74|597.12|593.12|597.74|593.74|597.09|593.09|27
1623855610000|2021-06-16 15:00:10|597.29|593.29|597.39|593.39|597.39|593.39|597.1|593.1|31
1623855620000|2021-06-16 15:00:20|597.38|593.38|597.79|593.79|597.82|593.82|597.38|593.38|29
1623855630000|2021-06-16 15:00:30|597.8|593.8|597.7|593.7|597.88|593.88|597.69|593.69|30
1623855640000|2021-06-16 15:00:40|597.64|593.64|598.12|594.12|598.13|594.13|597.64|593.64|33
1623855650000|2021-06-16 15:00:50|598.11|594.11|598.7|594.7|598.72|594.72|598.11|594.11|29
1623855660000|2021-06-16 15:01:00|598.63|594.63|598.92|594.92|598.97|594.97|598.49|594.49|24
1623855670000|2021-06-16 15:01:10|599.02|595.02|598.58|594.58|599.12|595.12|598.55|594.55|26
1623855680000|2021-06-16 15:01:20|598.55|594.55|598.87|594.87|598.94|594.94|598.32|594.32|29
1623855690000|2021-06-16 15:01:30|598.85|594.85|599.09|595.09|599.09|595.09|598.85|594.85|27
1623855700000|2021-06-16 15:01:40|599.12|595.12|599.63|595.63|599.63|595.63|599.12|595.12|26
1623855710000|2021-06-16 15:01:50|599.67|595.67|599.98|595.98|600.08|596.08|599.64|595.64|29
1623855720000|2021-06-16 15:02:00|600|596|599.81|595.81|600.03|596.03|599.8|595.8|23
1623855730000|2021-06-16 15:02:10|599.91|595.91|600.1|596.1|600.1|596.1|599.81|595.81|20
1623855740000|2021-06-16 15:02:20|600.11|596.11|599.93|595.93|600.15|596.15|599.81|595.81|19
1623855750000|2021-06-16 15:02:30|600.07|596.07|599.83|595.83|600.07|596.07|599.77|595.77|31
1623855760000|2021-06-16 15:02:40|599.8|595.8|599.82|595.82|599.93|595.93|599.76|595.76|23
1623855770000|2021-06-16 15:02:50|599.83|595.83|599.53|595.53|599.88|595.88|599.46|595.46|20
1623855780000|2021-06-16 15:03:00|599.56|595.56|600.16|596.16|600.16|596.16|599.54|595.54|32
1623855790000|2021-06-16 15:03:10|600.17|596.17|600.19|596.19|600.23|596.23|600.05|596.05|29
1623855800000|2021-06-16 15:03:20|600.23|596.23|600.09|596.09|600.23|596.23|600.06|596.06|20
1623855810000|2021-06-16 15:03:30|600.12|596.12|600.04|596.04|600.12|596.12|599.79|595.79|29
1623855820000|2021-06-16 15:03:40|600.05|596.05|600.28|596.28|600.28|596.28|600.05|596.05|25
1623855830000|2021-06-16 15:03:50|600.31|596.31|600.29|596.29|600.32|596.32|600.28|596.28|10
1623855840000|2021-06-16 15:04:00|600.28|596.28|600.36|596.36|600.4|596.4|600.28|596.28|6
1623855850000|2021-06-16 15:04:10|600.35|596.35|600.2|596.2|600.36|596.36|599.89|595.89|23
1623855860000|2021-06-16 15:04:20|600.22|596.22|600.38|596.38|600.4|596.4|600.19|596.19|19
1623855870000|2021-06-16 15:04:30|600.4|596.4|600.46|596.46|600.5|596.5|600.39|596.39|21
1623855880000|2021-06-16 15:04:40|600.47|596.47|600.41|596.41|600.47|596.47|600.41|596.41|10
1623855890000|2021-06-16 15:04:50|600.39|596.39|600.42|596.42|600.47|596.47|600.37|596.37|19
1623855900000|2021-06-16 15:05:00|600.41|596.41|600.52|596.52|600.53|596.53|600.41|596.41|14
1623855910000|2021-06-16 15:05:10|600.54|596.54|600.51|596.51|600.55|596.55|600.47|596.47|13
1623855920000|2021-06-16 15:05:20|600.47|596.47|600.01|596.01|600.52|596.52|599.99|595.99|27
1623855930000|2021-06-16 15:05:30|599.98|595.98|599.95|595.95|600.09|596.09|599.95|595.95|24
1623855940000|2021-06-16 15:05:40|599.84|595.84|599.96|595.96|600|596|599.82|595.82|20
1623855950000|2021-06-16 15:05:50|599.97|595.97|600.01|596.01|600.02|596.02|599.95|595.95|13
1623855960000|2021-06-16 15:06:00|600.08|596.08|600.3|596.3|600.31|596.31|600.05|596.05|24
1623855970000|2021-06-16 15:06:10|600.31|596.31|600.33|596.33|600.34|596.34|600.29|596.29|20
1623855980000|2021-06-16 15:06:20|600.32|596.32|600.36|596.36|600.38|596.38|600.3|596.3|17
1623855990000|2021-06-16 15:06:30|600.37|596.37|600.21|596.21|600.37|596.37|600.19|596.19|22
1623856000000|2021-06-16 15:06:40|600.22|596.22|600.21|596.21|600.24|596.24|600.2|596.2|16
1623856010000|2021-06-16 15:06:50|600.22|596.22|600.22|596.22|600.24|596.24|600.2|596.2|20
1623856020000|2021-06-16 15:07:00|600.21|596.21|599.78|595.78|600.23|596.23|599.77|595.77|26
1623856030000|2021-06-16 15:07:10|599.83|595.83|599.79|595.79|599.83|595.83|599.75|595.75|17
1623856040000|2021-06-16 15:07:20|599.8|595.8|599.59|595.59|599.8|595.8|599.59|595.59|25
1623856050000|2021-06-16 15:07:30|599.6|595.6|599.35|595.35|599.61|595.61|599.31|595.31|18
1623856060000|2021-06-16 15:07:40|599.32|595.32|599.28|595.28|599.35|595.35|599.25|595.25|18
1623856070000|2021-06-16 15:07:50|599.27|595.27|599.3|595.3|599.32|595.32|599.25|595.25|26
1623856080000|2021-06-16 15:08:00|599.24|595.24|599.27|595.27|599.31|595.31|599.24|595.24|10
1623856090000|2021-06-16 15:08:10|599.28|595.28|599.34|595.34|599.36|595.36|599.28|595.28|17
1623856100000|2021-06-16 15:08:20|599.33|595.33|599.17|595.17|599.36|595.36|599.17|595.17|20
1623856110000|2021-06-16 15:08:30|599.15|595.15|599.07|595.07|599.22|595.22|598.97|594.97|23
1623856120000|2021-06-16 15:08:40|599.12|595.12|599.07|595.07|599.13|595.13|598.99|594.99|21
1623856130000|2021-06-16 15:08:50|599.08|595.08|599|595|599.16|595.16|598.96|594.96|28
1623856140000|2021-06-16 15:09:00|598.95|594.95|599.37|595.37|599.39|595.39|598.95|594.95|24
1623856150000|2021-06-16 15:09:10|599.34|595.34|599.23|595.23|599.42|595.42|599.23|595.23|15
1623856160000|2021-06-16 15:09:20|599.22|595.22|599.23|595.23|599.24|595.24|599.2|595.2|16
1623856170000|2021-06-16 15:09:30|599.27|595.27|599.23|595.23|599.3|595.3|599.19|595.19|16
1623856180000|2021-06-16 15:09:40|599.24|595.24|599.23|595.23|599.28|595.28|599.19|595.19|22
1623856190000|2021-06-16 15:09:50|599.24|595.24|599.15|595.15|599.27|595.27|599.11|595.11|22
1623856200000|2021-06-16 15:10:00|599.12|595.12|598.74|594.74|599.12|595.12|598.74|594.74|27
1623856210000|2021-06-16 15:10:10|598.73|594.73|598.59|594.59|598.77|594.77|598.59|594.59|26
1623856220000|2021-06-16 15:10:20|598.58|594.58|598.37|594.37|598.62|594.62|598.32|594.32|25
1623856230000|2021-06-16 15:10:30|598.38|594.38|598.33|594.33|598.62|594.62|598.33|594.33|28
1623856240000|2021-06-16 15:10:40|598.36|594.36|597.98|593.98|598.37|594.37|597.98|593.98|30
1623856250000|2021-06-16 15:10:50|598|594|597.92|593.92|598|594|597.28|593.28|24
1623856260000|2021-06-16 15:11:00|597.86|593.86|597.44|593.44|597.95|593.95|597.44|593.44|29
1623856270000|2021-06-16 15:11:10|597.45|593.45|597.22|593.22|597.46|593.46|597.18|593.18|23
1623856280000|2021-06-16 15:11:20|597.24|593.24|597.13|593.13|597.39|593.39|597.12|593.12|29
1623856290000|2021-06-16 15:11:30|597.12|593.12|596.8|592.8|597.14|593.14|596.8|592.8|24
1623856300000|2021-06-16 15:11:40|596.82|592.82|596.93|592.93|596.97|592.97|596.63|592.63|27
1623856310000|2021-06-16 15:11:50|596.95|592.95|597.04|593.04|597.23|593.23|596.91|592.91|30
1623856320000|2021-06-16 15:12:00|597|593|595.98|591.98|597.01|593.01|595.97|591.97|33
1623856330000|2021-06-16 15:12:10|595.91|591.91|596.18|592.18|596.21|592.21|595.79|591.79|23
1623856340000|2021-06-16 15:12:20|596.13|592.13|596.29|592.29|596.46|592.46|596.06|592.06|23
1623856350000|2021-06-16 15:12:30|596.24|592.24|596.52|592.52|596.52|592.52|596.24|592.24|31
1623856360000|2021-06-16 15:12:40|596.5|592.5|596.91|592.91|596.96|592.96|596.43|592.43|33
1623856370000|2021-06-16 15:12:50|596.89|592.89|596.69|592.69|596.91|592.91|596.64|592.64|27
1623856380000|2021-06-16 15:13:00|596.71|592.71|597.08|593.08|597.08|593.08|596.66|592.66|22
1623856390000|2021-06-16 15:13:10|597.05|593.05|597.53|593.53|597.66|593.66|597.05|593.05|27
1623856400000|2021-06-16 15:13:20|597.54|593.54|597.13|593.13|597.57|593.57|597.1|593.1|23
1623856410000|2021-06-16 15:13:30|597.11|593.11|596.96|592.96|597.11|593.11|596.92|592.92|20
1623856420000|2021-06-16 15:13:40|596.93|592.93|596.96|592.96|596.96|592.96|596.88|592.88|19
1623856430000|2021-06-16 15:13:50|596.95|592.95|596.7|592.7|596.99|592.99|596.7|592.7|22
1623856440000|2021-06-16 15:14:00|596.65|592.65|596.3|592.3|596.71|592.71|596.16|592.16|36
1623856450000|2021-06-16 15:14:10|596.29|592.29|596.18|592.18|596.29|592.29|595.96|591.96|16
1623856460000|2021-06-16 15:14:20|596.24|592.24|595.98|591.98|596.27|592.27|595.97|591.97|21
1623856470000|2021-06-16 15:14:30|595.96|591.96|595.84|591.84|595.97|591.97|595.83|591.83|14
1623856480000|2021-06-16 15:14:40|595.83|591.83|595.65|591.65|595.83|591.83|595.29|591.29|35
1623856490000|2021-06-16 15:14:50|595.67|591.67|596.04|592.04|596.04|592.04|595.63|591.63|34
1623856500000|2021-06-16 15:15:00|596.05|592.05|596.02|592.02|596.05|592.05|595.59|591.59|33
1623856510000|2021-06-16 15:15:10|596.04|592.04|596.59|592.59|596.63|592.63|596.04|592.04|30
1623856520000|2021-06-16 15:15:20|596.57|592.57|597.03|593.03|597.03|593.03|596.57|592.57|22
1623856530000|2021-06-16 15:15:30|597.02|593.02|597.37|593.37|597.38|593.38|597.02|593.02|25
1623856540000|2021-06-16 15:15:40|597.42|593.42|597.61|593.61|597.64|593.64|597.26|593.26|29
1623856550000|2021-06-16 15:15:50|597.66|593.66|597.6|593.6|597.66|593.66|597.55|593.55|22
1623856560000|2021-06-16 15:16:00|597.67|593.67|597.76|593.76|597.76|593.76|597.63|593.63|23
1623856570000|2021-06-16 15:16:10|597.73|593.73|597.8|593.8|597.9|593.9|597.73|593.73|26
1623856580000|2021-06-16 15:16:20|597.78|593.78|597.82|593.82|597.84|593.84|597.76|593.76|14
1623856590000|2021-06-16 15:16:30|597.84|593.84|597.85|593.85|597.87|593.87|597.81|593.81|16
1623856600000|2021-06-16 15:16:40|597.86|593.86|598.15|594.15|598.28|594.28|597.86|593.86|29
1623856610000|2021-06-16 15:16:50|598.16|594.16|597.89|593.89|598.17|594.17|597.87|593.87|30
1623856620000|2021-06-16 15:17:00|597.9|593.9|597.95|593.95|597.95|593.95|597.83|593.83|17
1623856630000|2021-06-16 15:17:10|597.97|593.97|597.99|593.99|598.06|594.06|597.95|593.95|19
1623856640000|2021-06-16 15:17:20|597.98|593.98|597.35|593.35|597.99|593.99|597.35|593.35|21
1623856650000|2021-06-16 15:17:30|597.29|593.29|597.12|593.12|597.31|593.31|597.12|593.12|21
1623856660000|2021-06-16 15:17:40|597.1|593.1|597.04|593.04|597.14|593.14|597.04|593.04|24
1623856670000|2021-06-16 15:17:50|596.95|592.95|596.78|592.78|596.95|592.95|596.75|592.75|24
1623856680000|2021-06-16 15:18:00|596.75|592.75|596.88|592.88|596.91|592.91|596.56|592.56|34
1623856690000|2021-06-16 15:18:10|596.86|592.86|596.81|592.81|596.9|592.9|596.79|592.79|20
1623856700000|2021-06-16 15:18:20|596.82|592.82|597.06|593.06|597.06|593.06|596.7|592.7|27
1623856710000|2021-06-16 15:18:30|597.09|593.09|597.03|593.03|597.12|593.12|596.97|592.97|25
1623856720000|2021-06-16 15:18:40|597.02|593.02|597.35|593.35|597.35|593.35|596.93|592.93|24
1623856730000|2021-06-16 15:18:50|597.36|593.36|597.91|593.91|597.91|593.91|597.36|593.36|27
1623856740000|2021-06-16 15:19:00|597.89|593.89|598.48|594.48|598.48|594.48|597.86|593.86|20
1623856750000|2021-06-16 15:19:10|598.49|594.49|598.38|594.38|598.71|594.71|598.32|594.32|23
1623856760000|2021-06-16 15:19:20|598.37|594.37|598.29|594.29|598.46|594.46|598.28|594.28|26
1623856770000|2021-06-16 15:19:30|598.27|594.27|598.44|594.44|598.49|594.49|598.27|594.27|21
1623856780000|2021-06-16 15:19:40|598.41|594.41|598.56|594.56|598.58|594.58|598.33|594.33|24
1623856790000|2021-06-16 15:19:50|598.55|594.55|598.35|594.35|598.56|594.56|598.29|594.29|22
1623856800000|2021-06-16 15:20:00|598.28|594.28|598.35|594.35|598.39|594.39|598.28|594.28|18
1623856810000|2021-06-16 15:20:10|598.38|594.38|598.45|594.45|598.45|594.45|598.34|594.34|21
1623856820000|2021-06-16 15:20:20|598.44|594.44|598.44|594.44|598.47|594.47|598.41|594.41|20
1623856830000|2021-06-16 15:20:30|598.45|594.45|598.69|594.69|598.73|594.73|598.4|594.4|19
1623856840000|2021-06-16 15:20:40|598.7|594.7|598.66|594.66|598.74|594.74|598.65|594.65|19
1623856850000|2021-06-16 15:20:50|598.65|594.65|598.63|594.63|598.69|594.69|598.58|594.58|15
1623856860000|2021-06-16 15:21:00|598.62|594.62|598.41|594.41|598.64|594.64|598.34|594.34|20
1623856870000|2021-06-16 15:21:10|598.42|594.42|598.28|594.28|598.42|594.42|598.26|594.26|21
1623856880000|2021-06-16 15:21:20|598.23|594.23|598.34|594.34|598.38|594.38|598.22|594.22|20
1623856890000|2021-06-16 15:21:30|598.38|594.38|598.51|594.51|598.58|594.58|598.33|594.33|27
1623856900000|2021-06-16 15:21:40|598.53|594.53|598.53|594.53|598.57|594.57|598.45|594.45|30
1623856910000|2021-06-16 15:21:50|598.58|594.58|598.62|594.62|598.71|594.71|598.53|594.53|24
1623856920000|2021-06-16 15:22:00|598.61|594.61|598.57|594.57|598.61|594.61|598.5|594.5|21
1623856930000|2021-06-16 15:22:10|598.61|594.61|598.66|594.66|598.72|594.72|598.56|594.56|24
1623856940000|2021-06-16 15:22:20|598.67|594.67|598.66|594.66|598.67|594.67|598.62|594.62|16
1623856950000|2021-06-16 15:22:30|598.65|594.65|598.59|594.59|598.67|594.67|598.56|594.56|12
1623856960000|2021-06-16 15:22:40|598.57|594.57|598.31|594.31|598.57|594.57|598.31|594.31|18
1623856970000|2021-06-16 15:22:50|598.38|594.38|598.36|594.36|598.42|594.42|598.35|594.35|14
1623856980000|2021-06-16 15:23:00|598.35|594.35|598.29|594.29|598.4|594.4|598.29|594.29|15
1623856990000|2021-06-16 15:23:10|598.28|594.28|598.3|594.3|598.32|594.32|598.18|594.18|16
1623857000000|2021-06-16 15:23:20|598.32|594.32|598.33|594.33|598.33|594.33|598.19|594.19|24
1623857010000|2021-06-16 15:23:30|598.36|594.36|598.32|594.32|598.36|594.36|598.32|594.32|3
1623857020000|2021-06-16 15:23:40|598.33|594.33|598.33|594.33|598.34|594.34|598.31|594.31|9
1623857030000|2021-06-16 15:23:50|598.32|594.32|598.33|594.33|598.34|594.34|598.32|594.32|4
1623857040000|2021-06-16 15:24:00|598.34|594.34|598.33|594.33|598.34|594.34|598.33|594.33|6
1623857050000|2021-06-16 15:24:10|598.32|594.32|598.3|594.3|598.37|594.37|598.29|594.29|17
1623857060000|2021-06-16 15:24:20|598.27|594.27|598.12|594.12|598.27|594.27|598.12|594.12|16
1623857070000|2021-06-16 15:24:30|598.09|594.09|598.02|594.02|598.09|594.09|597.93|593.93|22
1623857080000|2021-06-16 15:24:40|598.01|594.01|598|594|598.02|594.02|597.98|593.98|12
1623857090000|2021-06-16 15:24:50|598.01|594.01|597.98|593.98|598.02|594.02|597.96|593.96|16
1623857100000|2021-06-16 15:25:00|597.99|593.99|598|594|598.01|594.01|597.87|593.87|19
1623857110000|2021-06-16 15:25:10|598.01|594.01|597.97|593.97|598.01|594.01|597.96|593.96|7
1623857120000|2021-06-16 15:25:20|597.96|593.96|597.77|593.77|597.96|593.96|597.76|593.76|17
1623857130000|2021-06-16 15:25:30|597.78|593.78|597.84|593.84|597.94|593.94|597.78|593.78|28
1623857140000|2021-06-16 15:25:40|597.85|593.85|597.94|593.94|597.98|593.98|597.85|593.85|18
1623857150000|2021-06-16 15:25:50|597.98|593.98|597.93|593.93|597.98|593.98|597.88|593.88|20
1623857160000|2021-06-16 15:26:00|597.92|593.92|597.94|593.94|597.94|593.94|597.89|593.89|19
1623857170000|2021-06-16 15:26:10|597.95|593.95|597.48|593.48|597.95|593.95|597.48|593.48|21
1623857180000|2021-06-16 15:26:20|597.47|593.47|596.89|592.89|597.48|593.48|596.89|592.89|22
1623857190000|2021-06-16 15:26:30|596.88|592.88|596.48|592.48|596.88|592.88|596.48|592.48|20
1623857200000|2021-06-16 15:26:40|596.52|592.52|596.91|592.91|596.94|592.94|596.39|592.39|18
1623857210000|2021-06-16 15:26:50|596.9|592.9|597.31|593.31|597.31|593.31|596.65|592.65|26
1623857220000|2021-06-16 15:27:00|596.99|592.99|596.85|592.85|597.06|593.06|596.85|592.85|26
1623857230000|2021-06-16 15:27:10|596.84|592.84|596.66|592.66|596.84|592.84|596.63|592.63|14
1623857240000|2021-06-16 15:27:20|596.67|592.67|596.78|592.78|596.78|592.78|596.65|592.65|18
1623857250000|2021-06-16 15:27:30|596.82|592.82|596.86|592.86|597.13|593.13|596.79|592.79|33
1623857260000|2021-06-16 15:27:40|596.85|592.85|596.98|592.98|597.11|593.11|596.84|592.84|22
1623857270000|2021-06-16 15:27:50|596.97|592.97|596.97|592.97|596.98|592.98|596.86|592.86|20
1623857280000|2021-06-16 15:28:00|596.95|592.95|596.69|592.69|596.95|592.95|596.68|592.68|25
1623857290000|2021-06-16 15:28:10|596.68|592.68|596.59|592.59|596.7|592.7|596.46|592.46|22
1623857300000|2021-06-16 15:28:20|596.58|592.58|596.7|592.7|596.7|592.7|596.58|592.58|14
1623857310000|2021-06-16 15:28:30|596.71|592.71|596.74|592.74|596.76|592.76|596.7|592.7|18
1623857320000|2021-06-16 15:28:40|596.79|592.79|597.02|593.02|597.06|593.06|596.76|592.76|23
1623857330000|2021-06-16 15:28:50|597.01|593.01|596.83|592.83|597.03|593.03|596.82|592.82|19
1623857340000|2021-06-16 15:29:00|597.02|593.02|597.01|593.01|597.14|593.14|596.82|592.82|27
1623857350000|2021-06-16 15:29:10|597.07|593.07|597.03|593.03|597.11|593.11|597.01|593.01|24
1623857360000|2021-06-16 15:29:20|597.01|593.01|597|593|597.07|593.07|596.96|592.96|23
1623857370000|2021-06-16 15:29:30|596.99|592.99|596.79|592.79|597.09|593.09|596.71|592.71|26
1623857380000|2021-06-16 15:29:40|596.78|592.78|596.73|592.73|596.8|592.8|596.73|592.73|28
1623857390000|2021-06-16 15:29:50|596.71|592.71|596.59|592.59|596.71|592.71|596.59|592.59|16
1623857400000|2021-06-16 15:30:00|596.55|592.55|596.53|592.53|596.58|592.58|596.51|592.51|24
1623857410000|2021-06-16 15:30:10|596.52|592.52|596.69|592.69|596.72|592.72|596.51|592.51|15
1623857420000|2021-06-16 15:30:20|596.7|592.7|597.06|593.06|597.07|593.07|596.64|592.64|31
1623857430000|2021-06-16 15:30:30|597.05|593.05|597.16|593.16|597.16|593.16|597.05|593.05|23
1623857440000|2021-06-16 15:30:40|597.12|593.12|597.47|593.47|597.47|593.47|597.12|593.12|30
1623857450000|2021-06-16 15:30:50|597.49|593.49|597.55|593.55|597.55|593.55|597.44|593.44|16
1623857460000|2021-06-16 15:31:00|597.53|593.53|598.12|594.12|598.12|594.12|597.53|593.53|35
1623857470000|2021-06-16 15:31:10|598.11|594.11|598.02|594.02|598.11|594.11|597.99|593.99|15
1623857480000|2021-06-16 15:31:20|598.04|594.04|598.05|594.05|598.18|594.18|598.02|594.02|20
1623857490000|2021-06-16 15:31:30|598.1|594.1|598.27|594.27|598.33|594.33|598.08|594.08|18
1623857500000|2021-06-16 15:31:40|598.29|594.29|598.18|594.18|598.34|594.34|598.17|594.17|29
1623857510000|2021-06-16 15:31:50|598.17|594.17|598.24|594.24|598.34|594.34|598.14|594.14|27
1623857520000|2021-06-16 15:32:00|598.22|594.22|598.2|594.2|598.28|594.28|598.19|594.19|20
1623857530000|2021-06-16 15:32:10|598.26|594.26|598.31|594.31|598.38|594.38|598.21|594.21|22
1623857540000|2021-06-16 15:32:20|598.3|594.3|598.07|594.07|598.33|594.33|598.05|594.05|29
1623857550000|2021-06-16 15:32:30|598.09|594.09|597.99|593.99|598.17|594.17|597.99|593.99|19
1623857560000|2021-06-16 15:32:40|598|594|597.96|593.96|598.08|594.08|597.96|593.96|14
1623857570000|2021-06-16 15:32:50|597.97|593.97|598|594|598.08|594.08|597.97|593.97|5
1623857580000|2021-06-16 15:33:00|597.98|593.98|598.09|594.09|598.11|594.11|597.98|593.98|17
1623857590000|2021-06-16 15:33:10|598.12|594.12|598.09|594.09|598.12|594.12|598.09|594.09|7
1623857600000|2021-06-16 15:33:20|598.1|594.1|598.07|594.07|598.1|594.1|598.05|594.05|13
1623857610000|2021-06-16 15:33:30|598.06|594.06|598.06|594.06|598.06|594.06|598.05|594.05|3
1623857620000|2021-06-16 15:33:40|598.05|594.05|598.05|594.05|598.07|594.07|598.01|594.01|12
1623857630000|2021-06-16 15:33:50|598.07|594.07|598.28|594.28|598.36|594.36|598.07|594.07|17
1623857640000|2021-06-16 15:34:00|598.26|594.26|598.39|594.39|598.39|594.39|598.24|594.24|19
1623857650000|2021-06-16 15:34:10|598.38|594.38|598.37|594.37|598.39|594.39|598.34|594.34|10
1623857660000|2021-06-16 15:34:20|598.43|594.43|598.4|594.4|598.43|594.43|598.39|594.39|6
1623857670000|2021-06-16 15:34:30|598.39|594.39|598.31|594.31|598.39|594.39|598.31|594.31|8
1623857680000|2021-06-16 15:34:40|598.3|594.3|598.3|594.3|598.34|594.34|598.29|594.29|26
1623857690000|2021-06-16 15:34:50|598.25|594.25|598.76|594.76|598.76|594.76|598.22|594.22|20
1623857700000|2021-06-16 15:35:00|598.9|594.9|599.1|595.1|599.44|595.44|598.9|594.9|26
1623857710000|2021-06-16 15:35:10|599.11|595.11|599.46|595.46|599.46|595.46|599.06|595.06|27
1623857720000|2021-06-16 15:35:20|599.51|595.51|599.27|595.27|599.51|595.51|599.24|595.24|30
1623857730000|2021-06-16 15:35:30|599.29|595.29|599.44|595.44|599.45|595.45|599.29|595.29|30
1623857740000|2021-06-16 15:35:40|599.45|595.45|599.61|595.61|599.65|595.65|599.45|595.45|21
1623857750000|2021-06-16 15:35:50|599.62|595.62|599.42|595.42|599.62|595.62|599.42|595.42|21
1623857760000|2021-06-16 15:36:00|599.44|595.44|599.48|595.48|599.5|595.5|599.42|595.42|29
1623857770000|2021-06-16 15:36:10|599.5|595.5|599.72|595.72|599.73|595.73|599.49|595.49|12
1623857780000|2021-06-16 15:36:20|599.75|595.75|599.76|595.76|599.77|595.77|599.75|595.75|9
1623857790000|2021-06-16 15:36:30|599.77|595.77|599.96|595.96|599.97|595.97|599.76|595.76|17
1623857800000|2021-06-16 15:36:40|599.98|595.98|599.95|595.95|599.99|595.99|599.95|595.95|6
1623857810000|2021-06-16 15:36:50|599.98|595.98|599.99|595.99|600.01|596.01|599.97|595.97|10
1623857820000|2021-06-16 15:37:00|600.01|596.01|599.92|595.92|600.01|596.01|599.83|595.83|22
1623857830000|2021-06-16 15:37:10|599.94|595.94|599.72|595.72|599.99|595.99|599.71|595.71|14
1623857840000|2021-06-16 15:37:20|599.68|595.68|599.39|595.39|599.68|595.68|599.32|595.32|18
1623857850000|2021-06-16 15:37:30|599.27|595.27|599.12|595.12|599.34|595.34|599.11|595.11|14
1623857860000|2021-06-16 15:37:40|599.11|595.11|599.1|595.1|599.14|595.14|599.07|595.07|20
1623857870000|2021-06-16 15:37:50|599.11|595.11|599.08|595.08|599.11|595.11|599.06|595.06|11
1623857880000|2021-06-16 15:38:00|599.09|595.09|599|595|599.12|595.12|598.98|594.98|22
1623857890000|2021-06-16 15:38:10|599.02|595.02|599.14|595.14|599.15|595.15|599.02|595.02|18
1623857900000|2021-06-16 15:38:20|599.15|595.15|599.12|595.12|599.17|595.17|599.11|595.11|16
1623857910000|2021-06-16 15:38:30|599.08|595.08|598.89|594.89|599.13|595.13|598.84|594.84|17
1623857920000|2021-06-16 15:38:40|598.87|594.87|599.18|595.18|599.18|595.18|598.84|594.84|21
1623857930000|2021-06-16 15:38:50|599.17|595.17|598.82|594.82|599.17|595.17|598.81|594.81|18
1623857940000|2021-06-16 15:39:00|598.83|594.83|598.89|594.89|598.89|594.89|598.79|594.79|18
1623857950000|2021-06-16 15:39:10|598.87|594.87|598.97|594.97|598.97|594.97|598.81|594.81|14
1623857960000|2021-06-16 15:39:20|598.96|594.96|599.03|595.03|599.08|595.08|598.93|594.93|14
1623857970000|2021-06-16 15:39:30|599.02|595.02|598.92|594.92|599.02|595.02|598.86|594.86|5
1623857980000|2021-06-16 15:39:40|598.94|594.94|598.9|594.9|598.94|594.94|598.83|594.83|5
1623857990000|2021-06-16 15:39:50|598.81|594.81|598.63|594.63|598.81|594.81|598.57|594.57|22
1623858000000|2021-06-16 15:40:00|598.65|594.65|598.86|594.86|598.86|594.86|598.62|594.62|23
1623858010000|2021-06-16 15:40:10|598.87|594.87|598.85|594.85|598.88|594.88|598.84|594.84|13
1623858020000|2021-06-16 15:40:20|598.86|594.86|598.81|594.81|598.86|594.86|598.8|594.8|13
1623858030000|2021-06-16 15:40:30|598.83|594.83|598.38|594.38|598.83|594.83|598.38|594.38|17
1623858040000|2021-06-16 15:40:40|598.42|594.42|598.41|594.41|598.43|594.43|598.35|594.35|27
1623858050000|2021-06-16 15:40:50|598.44|594.44|598.08|594.08|598.48|594.48|598.08|594.08|24
1623858060000|2021-06-16 15:41:00|598.1|594.1|598.12|594.12|598.14|594.14|598.04|594.04|28
1623858070000|2021-06-16 15:41:10|598.11|594.11|598.19|594.19|598.23|594.23|598.11|594.11|20
1623858080000|2021-06-16 15:41:20|598.2|594.2|598.2|594.2|598.21|594.21|598.17|594.17|17
1623858090000|2021-06-16 15:41:30|598.19|594.19|598.18|594.18|598.21|594.21|598.17|594.17|18
1623858100000|2021-06-16 15:41:40|598.17|594.17|598.16|594.16|598.18|594.18|598.16|594.16|12
1623858110000|2021-06-16 15:41:50|598.15|594.15|598.12|594.12|598.16|594.16|598.12|594.12|15
1623858120000|2021-06-16 15:42:00|598.1|594.1|598.13|594.13|598.13|594.13|598.09|594.09|17
1623858130000|2021-06-16 15:42:10|598.14|594.14|598.45|594.45|598.48|594.48|598.08|594.08|22
1623858140000|2021-06-16 15:42:20|598.44|594.44|598.15|594.15|598.44|594.44|598.14|594.14|20
1623858150000|2021-06-16 15:42:30|598.14|594.14|597.54|593.54|598.14|594.14|597.54|593.54|23
1623858160000|2021-06-16 15:42:40|597.55|593.55|597.44|593.44|597.58|593.58|597.42|593.42|12
1623858170000|2021-06-16 15:42:50|597.45|593.45|597.42|593.42|597.45|593.45|597.38|593.38|24
1623858180000|2021-06-16 15:43:00|597.44|593.44|597.48|593.48|597.48|593.48|597.4|593.4|23
1623858190000|2021-06-16 15:43:10|597.49|593.49|597.6|593.6|597.61|593.61|597.49|593.49|21
1623858200000|2021-06-16 15:43:20|597.61|593.61|597.61|593.61|597.62|593.62|597.53|593.53|16
1623858210000|2021-06-16 15:43:30|597.57|593.57|597.42|593.42|597.58|593.58|597.39|593.39|20
1623858220000|2021-06-16 15:43:40|597.39|593.39|597.39|593.39|597.42|593.42|597.38|593.38|7
1623858230000|2021-06-16 15:43:50|597.43|593.43|597.7|593.7|597.72|593.72|597.43|593.43|23
1623858240000|2021-06-16 15:44:00|597.78|593.78|597.81|593.81|597.81|593.81|597.73|593.73|15
1623858250000|2021-06-16 15:44:10|597.83|593.83|598.24|594.24|598.24|594.24|597.83|593.83|16
1623858260000|2021-06-16 15:44:20|598.23|594.23|598.36|594.36|598.36|594.36|598.22|594.22|17
1623858270000|2021-06-16 15:44:30|598.34|594.34|598.4|594.4|598.41|594.41|598.34|594.34|9
1623858280000|2021-06-16 15:44:40|598.41|594.41|598.39|594.39|598.41|594.41|598.38|594.38|12
1623858300000|2021-06-16 15:45:00|598.5|594.5|598.82|594.82|598.93|594.93|598.5|594.5|21
1623858310000|2021-06-16 15:45:10|598.81|594.81|599.02|595.02|599.04|595.04|598.81|594.81|18
1623858320000|2021-06-16 15:45:20|599|595|599.03|595.03|599.05|595.05|598.99|594.99|17
1623858330000|2021-06-16 15:45:30|599.02|595.02|599.27|595.27|599.27|595.27|599.02|595.02|18
1623858340000|2021-06-16 15:45:40|599.28|595.28|599.3|595.3|599.35|595.35|599.27|595.27|5
1623858350000|2021-06-16 15:45:50|599.29|595.29|599.27|595.27|599.35|595.35|599.26|595.26|11
1623858360000|2021-06-16 15:46:00|599.28|595.28|598.97|594.97|599.29|595.29|598.97|594.97|16
1623858370000|2021-06-16 15:46:10|598.98|594.98|599.49|595.49|599.51|595.51|598.97|594.97|26
1623858380000|2021-06-16 15:46:20|599.5|595.5|599.58|595.58|599.6|595.6|599.39|595.39|30
1623858390000|2021-06-16 15:46:30|599.59|595.59|599.94|595.94|599.96|595.96|599.58|595.58|23
1623858400000|2021-06-16 15:46:40|599.95|595.95|599.98|595.98|600.01|596.01|599.92|595.92|24
1623858410000|2021-06-16 15:46:50|599.99|595.99|600.08|596.08|600.1|596.1|599.96|595.96|21
1623858420000|2021-06-16 15:47:00|600.09|596.09|599.8|595.8|600.14|596.14|599.8|595.8|26
1623858430000|2021-06-16 15:47:10|599.79|595.79|599.41|595.41|599.88|595.88|599.41|595.41|25
1623858440000|2021-06-16 15:47:20|599.26|595.26|599.23|595.23|599.29|595.29|599.15|595.15|21
1623858450000|2021-06-16 15:47:30|599.24|595.24|599.43|595.43|599.43|595.43|599.24|595.24|20
1623858460000|2021-06-16 15:47:40|599.42|595.42|599.48|595.48|599.49|595.49|599.42|595.42|16
1623858470000|2021-06-16 15:47:50|599.46|595.46|599.44|595.44|599.47|595.47|599.44|595.44|10
1623858480000|2021-06-16 15:48:00|599.47|595.47|599.21|595.21|599.47|595.47|599.21|595.21|22
1623858490000|2021-06-16 15:48:10|599.22|595.22|599.08|595.08|599.22|595.22|599.08|595.08|11
1623858500000|2021-06-16 15:48:20|599|595|598.73|594.73|599.02|595.02|598.73|594.73|23
1623858510000|2021-06-16 15:48:30|598.66|594.66|598.26|594.26|598.76|594.76|598.25|594.25|28
1623858520000|2021-06-16 15:48:40|598.42|594.42|598.6|594.6|598.76|594.76|598.42|594.42|28
1623858530000|2021-06-16 15:48:50|598.59|594.59|598.7|594.7|598.89|594.89|598.59|594.59|30
1623858540000|2021-06-16 15:49:00|598.68|594.68|598.71|594.71|598.74|594.74|598.68|594.68|24
1623858550000|2021-06-16 15:49:10|598.7|594.7|598.32|594.32|598.72|594.72|598.3|594.3|23
1623858560000|2021-06-16 15:49:20|598.2|594.2|598.4|594.4|598.41|594.41|598.18|594.18|22
1623858570000|2021-06-16 15:49:30|598.41|594.41|598.28|594.28|598.41|594.41|598.28|594.28|17
1623858580000|2021-06-16 15:49:40|598.27|594.27|598.29|594.29|598.31|594.31|598.27|594.27|13
1623858590000|2021-06-16 15:49:50|598.28|594.28|598.09|594.09|598.29|594.29|598.07|594.07|12
1623858600000|2021-06-16 15:50:00|598.1|594.1|598.11|594.11|598.15|594.15|598.04|594.04|23
1623858610000|2021-06-16 15:50:10|598.12|594.12|598.23|594.23|598.24|594.24|598.12|594.12|20
1623858620000|2021-06-16 15:50:20|598.22|594.22|598.41|594.41|598.42|594.42|598.22|594.22|20
1623858630000|2021-06-16 15:50:30|598.38|594.38|598.41|594.41|598.42|594.42|598.38|594.38|15
1623858640000|2021-06-16 15:50:40|598.42|594.42|598.37|594.37|598.43|594.43|598.36|594.36|9
1623858650000|2021-06-16 15:50:50|598.38|594.38|598.23|594.23|598.38|594.38|598.23|594.23|11
1623858660000|2021-06-16 15:51:00|598.24|594.24|598.21|594.21|598.33|594.33|598.18|594.18|15
1623858670000|2021-06-16 15:51:10|598.19|594.19|598.32|594.32|598.33|594.33|598.19|594.19|15
1623858680000|2021-06-16 15:51:20|598.35|594.35|598.01|594.01|598.35|594.35|598|594|23
1623858690000|2021-06-16 15:51:30|598|594|597.75|593.75|598.02|594.02|597.74|593.74|21
1623858700000|2021-06-16 15:51:40|597.74|593.74|597.81|593.81|597.82|593.82|597.74|593.74|14
1623858710000|2021-06-16 15:51:50|597.8|593.8|597.84|593.84|597.84|593.84|597.78|593.78|12
1623858720000|2021-06-16 15:52:00|597.8|593.8|597.7|593.7|597.8|593.8|597.69|593.69|12
1623858730000|2021-06-16 15:52:10|597.69|593.69|598.21|594.21|598.23|594.23|597.69|593.69|19
1623858740000|2021-06-16 15:52:20|598.2|594.2|598.33|594.33|598.33|594.33|598.19|594.19|14
1623858750000|2021-06-16 15:52:30|598.3|594.3|598.43|594.43|598.43|594.43|598.25|594.25|17
1623858760000|2021-06-16 15:52:40|598.42|594.42|598.44|594.44|598.49|594.49|598.39|594.39|15
1623858770000|2021-06-16 15:52:50|598.45|594.45|598.64|594.64|598.64|594.64|598.35|594.35|18
1623858780000|2021-06-16 15:53:00|598.61|594.61|598.6|594.6|598.62|594.62|598.58|594.58|17
1623858790000|2021-06-16 15:53:10|598.61|594.61|598.41|594.41|598.61|594.61|598.37|594.37|13
1623858800000|2021-06-16 15:53:20|598.38|594.38|598.38|594.38|598.42|594.42|598.29|594.29|21
1623858810000|2021-06-16 15:53:30|598.39|594.39|598.41|594.41|598.41|594.41|598.3|594.3|19
1623858820000|2021-06-16 15:53:40|598.4|594.4|598.34|594.34|598.41|594.41|598.31|594.31|17
1623858830000|2021-06-16 15:53:50|598.33|594.33|598.8|594.8|598.8|594.8|598.33|594.33|29
1623858840000|2021-06-16 15:54:00|598.81|594.81|598.82|594.82|598.82|594.82|598.79|594.79|14
1623858850000|2021-06-16 15:54:10|598.81|594.81|599.11|595.11|599.11|595.11|598.81|594.81|16
1623858860000|2021-06-16 15:54:20|599.1|595.1|598.82|594.82|599.1|595.1|598.79|594.79|24
1623858870000|2021-06-16 15:54:30|598.8|594.8|599.19|595.19|599.22|595.22|598.78|594.78|25
1623858880000|2021-06-16 15:54:40|599.2|595.2|599.33|595.33|599.33|595.33|599.2|595.2|12
1623858890000|2021-06-16 15:54:50|599.32|595.32|599.3|595.3|599.37|595.37|599.3|595.3|18
1623858900000|2021-06-16 15:55:00|599.33|595.33|599.51|595.51|599.51|595.51|599.15|595.15|29
1623858910000|2021-06-16 15:55:10|599.5|595.5|599.52|595.52|599.63|595.63|599.5|595.5|27
1623858920000|2021-06-16 15:55:20|599.5|595.5|599.56|595.56|599.63|595.63|599.5|595.5|30
1623858930000|2021-06-16 15:55:30|599.57|595.57|599.64|595.64|599.66|595.66|599.56|595.56|18
1623858940000|2021-06-16 15:55:40|599.63|595.63|599.65|595.65|599.66|595.66|599.63|595.63|11
1623858950000|2021-06-16 15:55:50|599.66|595.66|599.66|595.66|599.66|595.66|599.65|595.65|5
1623858960000|2021-06-16 15:56:00|599.64|595.64|599.85|595.85|599.85|595.85|599.64|595.64|10
1623858970000|2021-06-16 15:56:10|599.86|595.86|599.55|595.55|599.86|595.86|599.5|595.5|21
1623858980000|2021-06-16 15:56:20|599.54|595.54|599.52|595.52|599.55|595.55|599.51|595.51|27
1623858990000|2021-06-16 15:56:30|599.54|595.54|599.46|595.46|599.55|595.55|599.45|595.45|17
1623859000000|2021-06-16 15:56:40|599.45|595.45|599.45|595.45|599.52|595.52|599.39|595.39|23
1623859010000|2021-06-16 15:56:50|599.46|595.46|599.46|595.46|599.48|595.48|599.39|595.39|26
1623859020000|2021-06-16 15:57:00|599.47|595.47|599.37|595.37|599.49|595.49|599.32|595.32|26
1623859030000|2021-06-16 15:57:10|599.32|595.32|599.34|595.34|599.43|595.43|599.27|595.27|19
1623859040000|2021-06-16 15:57:20|599.3|595.3|599.23|595.23|599.3|595.3|599.23|595.23|17
1623859050000|2021-06-16 15:57:30|599.24|595.24|599.23|595.23|599.27|595.27|599.22|595.22|12
1623859060000|2021-06-16 15:57:40|599.22|595.22|599.09|595.09|599.27|595.27|599.04|595.04|21
1623859070000|2021-06-16 15:57:50|599.11|595.11|599.09|595.09|599.12|595.12|598.97|594.97|20
1623859080000|2021-06-16 15:58:00|599.13|595.13|599.15|595.15|599.17|595.17|599.13|595.13|11
1623859090000|2021-06-16 15:58:10|599.16|595.16|599.07|595.07|599.16|595.16|599.02|595.02|17
1623859100000|2021-06-16 15:58:20|599.02|595.02|598.97|594.97|599.06|595.06|598.97|594.97|16
1623859110000|2021-06-16 15:58:30|598.96|594.96|599|595|599|595|598.96|594.96|14
1623859120000|2021-06-16 15:58:40|598.88|594.88|599.03|595.03|599.05|595.05|598.86|594.86|18
1623859130000|2021-06-16 15:58:50|599.04|595.04|599.07|595.07|599.1|595.1|599.04|595.04|14
1623859140000|2021-06-16 15:59:00|599.05|595.05|599.09|595.09|599.09|595.09|599.04|595.04|15
1623859150000|2021-06-16 15:59:10|599.07|595.07|599.12|595.12|599.16|595.16|599.04|595.04|21
1623859160000|2021-06-16 15:59:20|599.11|595.11|599.27|595.27|599.27|595.27|599.11|595.11|24
1623859170000|2021-06-16 15:59:30|599.28|595.28|599.34|595.34|599.39|595.39|599.28|595.28|14
1623859180000|2021-06-16 15:59:40|599.33|595.33|599.53|595.53|599.64|595.64|599.33|595.33|10
1623859190000|2021-06-16 15:59:50|599.52|595.52|599.6|595.6|599.71|595.71|599.47|595.47|24
1623859200000|2021-06-16 16:00:00|599.59|595.59|598.7|594.7|599.7|595.7|598.7|594.7|31
1623859210000|2021-06-16 16:00:10|598.68|594.68|598.01|594.01|598.68|594.68|598.01|594.01|35
1623859220000|2021-06-16 16:00:20|598.02|594.02|598.16|594.16|598.19|594.19|597.44|593.44|33
1623859230000|2021-06-16 16:00:30|598.17|594.17|598.5|594.5|598.54|594.54|598.17|594.17|28
1623859240000|2021-06-16 16:00:40|598.51|594.51|598.79|594.79|598.79|594.79|598.45|594.45|23
1623859250000|2021-06-16 16:00:50|598.63|594.63|598.98|594.98|599.32|595.32|598.63|594.63|23
1623859260000|2021-06-16 16:01:00|598.93|594.93|599.36|595.36|599.36|595.36|598.59|594.59|13
1623859270000|2021-06-16 16:01:10|598.93|594.93|599.62|595.62|599.65|595.65|598.59|594.59|12
1623859280000|2021-06-16 16:01:20|599.63|595.63|599.87|595.87|599.92|595.92|599.63|595.63|15
1623859290000|2021-06-16 16:01:30|599.93|595.93|600.36|596.36|600.44|596.44|599.93|595.93|33
1623859300000|2021-06-16 16:01:40|600.37|596.37|600.51|596.51|600.7|596.7|600.25|596.25|33
1623859310000|2021-06-16 16:01:50|600.5|596.5|600.73|596.73|600.94|596.94|600.45|596.45|23
1623859320000|2021-06-16 16:02:00|600.35|596.35|600.94|596.94|600.94|596.94|600.35|596.35|26
1623859330000|2021-06-16 16:02:10|600.97|596.97|601.13|597.13|601.51|597.51|600.97|596.97|27
1623859340000|2021-06-16 16:02:20|601.06|597.06|601.09|597.09|601.09|597.09|600.8|596.8|31
1623859350000|2021-06-16 16:02:30|600.97|596.97|600.72|596.72|601.04|597.04|600.72|596.72|22
1623859360000|2021-06-16 16:02:40|600.71|596.71|600.32|596.32|600.71|596.71|600.28|596.28|25
1623859370000|2021-06-16 16:02:50|600.25|596.25|600.58|596.58|600.65|596.65|600.24|596.24|30
1623859380000|2021-06-16 16:03:00|600.64|596.64|600.98|596.98|600.98|596.98|600.59|596.59|32
1623859390000|2021-06-16 16:03:10|600.99|596.99|600.73|596.73|600.99|596.99|600.67|596.67|23
1623859400000|2021-06-16 16:03:20|600.84|596.84|600.74|596.74|600.89|596.89|600.69|596.69|30
1623859410000|2021-06-16 16:03:30|600.75|596.75|601.1|597.1|601.26|597.26|600.75|596.75|31
1623859420000|2021-06-16 16:03:40|601.05|597.05|601.18|597.18|601.23|597.23|601.04|597.04|28
1623859430000|2021-06-16 16:03:50|601.2|597.2|601.71|597.71|601.71|597.71|601.2|597.2|21
1623859440000|2021-06-16 16:04:00|601.72|597.72|601.74|597.74|601.81|597.81|601.7|597.7|27
1623859450000|2021-06-16 16:04:10|601.73|597.73|601.57|597.57|601.73|597.73|601.41|597.41|33
1623859460000|2021-06-16 16:04:20|601.58|597.58|601.82|597.82|601.84|597.84|601.58|597.58|21
1623859470000|2021-06-16 16:04:30|601.81|597.81|602.11|598.11|602.11|598.11|601.78|597.78|19
1623859480000|2021-06-16 16:04:40|602.13|598.13|602.99|598.99|602.99|598.99|602.11|598.11|31
1623859490000|2021-06-16 16:04:50|603.01|599.01|603.53|599.53|603.57|599.57|602.91|598.91|24
1623859500000|2021-06-16 16:05:00|603.54|599.54|603.31|599.31|603.72|599.72|603.27|599.27|28
1623859510000|2021-06-16 16:05:10|603.27|599.27|603.38|599.38|603.49|599.49|603.27|599.27|24
1623859520000|2021-06-16 16:05:20|603.39|599.39|603.27|599.27|603.39|599.39|602.97|598.97|32
1623859530000|2021-06-16 16:05:30|603.25|599.25|603.34|599.34|603.41|599.41|603.12|599.12|25
1623859540000|2021-06-16 16:05:40|603.35|599.35|603.62|599.62|603.64|599.64|603.35|599.35|25
1623859550000|2021-06-16 16:05:50|603.65|599.65|604.01|600.01|604.01|600.01|603.65|599.65|28
1623859560000|2021-06-16 16:06:00|604|600|603.97|599.97|604|600|603.82|599.82|26
1623859570000|2021-06-16 16:06:10|603.98|599.98|604.34|600.34|604.34|600.34|603.89|599.89|28
1623859580000|2021-06-16 16:06:20|604.36|600.36|604.62|600.62|604.64|600.64|604.29|600.29|33
1623859590000|2021-06-16 16:06:30|604.69|600.69|604.79|600.79|604.97|600.97|604.64|600.64|23
1623859600000|2021-06-16 16:06:40|604.84|600.84|605.38|601.38|605.39|601.39|604.84|600.84|20
1623859610000|2021-06-16 16:06:50|605.36|601.36|605.54|601.54|605.6|601.6|605.36|601.36|19
1623859620000|2021-06-16 16:07:00|605.6|601.6|605.76|601.76|605.76|601.76|605.46|601.46|26
1623859630000|2021-06-16 16:07:10|605.78|601.78|605.93|601.93|605.93|601.93|605.78|601.78|23
1623859640000|2021-06-16 16:07:20|605.94|601.94|605.78|601.78|606.06|602.06|605.75|601.75|18
1623859650000|2021-06-16 16:07:30|605.79|601.79|606.14|602.14|606.14|602.14|605.79|601.79|26
1623859660000|2021-06-16 16:07:40|606.12|602.12|606.1|602.1|606.16|602.16|606.02|602.02|19
1623859670000|2021-06-16 16:07:50|606.09|602.09|606.11|602.11|606.35|602.35|606.06|602.06|26
1623859680000|2021-06-16 16:08:00|606.1|602.1|605.46|601.46|606.13|602.13|605.45|601.45|19
1623859690000|2021-06-16 16:08:10|605.47|601.47|605.75|601.75|605.76|601.76|605.47|601.47|29
1623859700000|2021-06-16 16:08:20|605.7|601.7|605.95|601.95|605.95|601.95|605.66|601.66|30
1623859710000|2021-06-16 16:08:30|605.96|601.96|606|602|606.09|602.09|605.96|601.96|20
1623859720000|2021-06-16 16:08:40|605.99|601.99|606.27|602.27|606.37|602.37|605.93|601.93|27
1623859730000|2021-06-16 16:08:50|606.3|602.3|606.19|602.19|606.35|602.35|606.17|602.17|24
1623859740000|2021-06-16 16:09:00|606.2|602.2|606.09|602.09|606.2|602.2|606.04|602.04|28
1623859750000|2021-06-16 16:09:10|606.1|602.1|606.06|602.06|606.12|602.12|606.06|602.06|15
1623859760000|2021-06-16 16:09:20|606.1|602.1|606.26|602.26|606.29|602.29|606.1|602.1|14
1623859770000|2021-06-16 16:09:30|606.25|602.25|606.66|602.66|606.71|602.71|606.23|602.23|27
1623859780000|2021-06-16 16:09:40|606.65|602.65|606.83|602.83|606.83|602.83|606.57|602.57|21
1623859790000|2021-06-16 16:09:50|606.86|602.86|606.6|602.6|606.86|602.86|606.49|602.49|27
1623859800000|2021-06-16 16:10:00|606.64|602.64|606.57|602.57|606.64|602.64|606.51|602.51|18
1623859810000|2021-06-16 16:10:10|606.58|602.58|606.27|602.27|606.6|602.6|606.13|602.13|25
1623859820000|2021-06-16 16:10:20|606.26|602.26|606.3|602.3|606.32|602.32|606.25|602.25|15
1623859830000|2021-06-16 16:10:30|606.29|602.29|606.07|602.07|606.32|602.32|606.05|602.05|20
1623859840000|2021-06-16 16:10:40|606.05|602.05|605.83|601.83|606.05|602.05|605.72|601.72|22
1623859850000|2021-06-16 16:10:50|605.84|601.84|605.73|601.73|605.84|601.84|605.66|601.66|22
1623859860000|2021-06-16 16:11:00|605.72|601.72|605.72|601.72|605.74|601.74|605.68|601.68|25
1623859870000|2021-06-16 16:11:10|605.73|601.73|605.33|601.33|605.73|601.73|605.33|601.33|17
1623859880000|2021-06-16 16:11:20|605.2|601.2|605.03|601.03|605.26|601.26|604.8|600.8|23
1623859890000|2021-06-16 16:11:30|605.08|601.08|604.81|600.81|605.08|601.08|604.8|600.8|21
1623859900000|2021-06-16 16:11:40|604.6|600.6|604.32|600.32|604.6|600.6|604.32|600.32|22
1623859910000|2021-06-16 16:11:50|604.29|600.29|604.47|600.47|604.49|600.49|604.28|600.28|24
1623859920000|2021-06-16 16:12:00|604.44|600.44|604.78|600.78|604.9|600.9|604.4|600.4|27
1623859930000|2021-06-16 16:12:10|604.8|600.8|604.52|600.52|604.8|600.8|604.52|600.52|27
1623859940000|2021-06-16 16:12:20|604.5|600.5|604.66|600.66|604.66|600.66|604.49|600.49|21
1623859950000|2021-06-16 16:12:30|604.59|600.59|604.62|600.62|604.66|600.66|604.59|600.59|9
1623859960000|2021-06-16 16:12:40|604.57|600.57|604.71|600.71|604.72|600.72|604.33|600.33|22
1623859970000|2021-06-16 16:12:50|604.67|600.67|604.71|600.71|605.01|601.01|604.66|600.66|34
1623859980000|2021-06-16 16:13:00|604.73|600.73|604.94|600.94|605.28|601.28|604.73|600.73|32
1623859990000|2021-06-16 16:13:10|605.31|601.31|605.21|601.21|605.34|601.34|605.21|601.21|15
1623860000000|2021-06-16 16:13:20|605.19|601.19|605.72|601.72|605.72|601.72|605.18|601.18|16
1623860010000|2021-06-16 16:13:30|605.98|601.98|606.17|602.17|606.18|602.18|605.47|601.47|23
1623860020000|2021-06-16 16:13:40|606.54|602.54|606.28|602.28|606.58|602.58|606.22|602.22|26
1623860030000|2021-06-16 16:13:50|606.23|602.23|606.42|602.42|606.48|602.48|606.08|602.08|32
1623860040000|2021-06-16 16:14:00|606.45|602.45|605.81|601.81|606.49|602.49|605.81|601.81|27
1623860050000|2021-06-16 16:14:10|605.78|601.78|605.65|601.65|606.11|602.11|605.6|601.6|23
1623860060000|2021-06-16 16:14:20|605.57|601.57|605.22|601.22|605.6|601.6|605.22|601.22|17
1623860070000|2021-06-16 16:14:30|605.23|601.23|605.31|601.31|605.31|601.31|605.03|601.03|25
1623860080000|2021-06-16 16:14:40|605.29|601.29|605.64|601.64|605.64|601.64|605.24|601.24|25
1623860090000|2021-06-16 16:14:50|605.65|601.65|605.82|601.82|605.84|601.84|605.63|601.63|21
1623860100000|2021-06-16 16:15:00|605.83|601.83|605.82|601.82|605.83|601.83|605.82|601.82|6
1623860110000|2021-06-16 16:15:10|605.83|601.83|605.35|601.35|605.95|601.95|605.34|601.34|26
1623860120000|2021-06-16 16:15:20|605.27|601.27|605.47|601.47|605.47|601.47|605.24|601.24|24
1623860130000|2021-06-16 16:15:30|605.46|601.46|605.53|601.53|605.54|601.54|605.46|601.46|15
1623860140000|2021-06-16 16:15:40|605.5|601.5|605.79|601.79|605.79|601.79|605.49|601.49|28
1623860150000|2021-06-16 16:15:50|605.8|601.8|605.84|601.84|605.91|601.91|605.77|601.77|13
1623860160000|2021-06-16 16:16:00|605.85|601.85|606.15|602.15|606.16|602.16|605.74|601.74|20
1623860170000|2021-06-16 16:16:10|606.18|602.18|605.96|601.96|606.19|602.19|605.96|601.96|24
1623860180000|2021-06-16 16:16:20|605.99|601.99|606.01|602.01|606.08|602.08|605.97|601.97|26
1623860190000|2021-06-16 16:16:30|606.02|602.02|605.74|601.74|606.05|602.05|605.73|601.73|24
1623860200000|2021-06-16 16:16:40|605.76|601.76|605.79|601.79|605.81|601.81|605.59|601.59|27
1623860210000|2021-06-16 16:16:50|605.8|601.8|605.76|601.76|605.8|601.8|605.73|601.73|19
1623860220000|2021-06-16 16:17:00|605.75|601.75|605.76|601.76|605.78|601.78|605.72|601.72|22
1623860230000|2021-06-16 16:17:10|605.77|601.77|605.69|601.69|605.78|601.78|605.66|601.66|15
1623860240000|2021-06-16 16:17:20|605.68|601.68|605.7|601.7|605.72|601.72|605.66|601.66|18
1623860250000|2021-06-16 16:17:30|605.66|601.66|605.64|601.64|605.69|601.69|605.6|601.6|16
1623860260000|2021-06-16 16:17:40|605.63|601.63|605.61|601.61|605.87|601.87|605.59|601.59|17
1623860270000|2021-06-16 16:17:50|605.63|601.63|605.82|601.82|605.82|601.82|605.61|601.61|16
1623860280000|2021-06-16 16:18:00|605.79|601.79|605.73|601.73|605.83|601.83|605.7|601.7|20
1623860290000|2021-06-16 16:18:10|605.72|601.72|605.52|601.52|605.73|601.73|605.52|601.52|23
1623860300000|2021-06-16 16:18:20|605.53|601.53|605.47|601.47|605.55|601.55|605.41|601.41|21
1623860310000|2021-06-16 16:18:30|605.46|601.46|605.55|601.55|605.55|601.55|605.46|601.46|19
1623860320000|2021-06-16 16:18:40|605.54|601.54|605.56|601.56|605.57|601.57|605.54|601.54|17
1623860330000|2021-06-16 16:18:50|605.54|601.54|605.62|601.62|605.62|601.62|605.5|601.5|17
1623860340000|2021-06-16 16:19:00|605.61|601.61|605.62|601.62|605.63|601.63|605.58|601.58|11
1623860350000|2021-06-16 16:19:10|605.4|601.4|605.4|601.4|605.44|601.44|605.39|601.39|12
1623860360000|2021-06-16 16:19:20|605.41|601.41|605.45|601.45|605.45|601.45|605.36|601.36|11
1623860370000|2021-06-16 16:19:30|605.35|601.35|605.37|601.37|605.38|601.38|605.3|601.3|22
1623860380000|2021-06-16 16:19:40|605.35|601.35|605.33|601.33|605.36|601.36|605.3|601.3|18
1623860390000|2021-06-16 16:19:50|605.22|601.22|605.08|601.08|605.3|601.3|605.08|601.08|10
1623860400000|2021-06-16 16:20:00|605.04|601.04|605.1|601.1|605.1|601.1|605.04|601.04|15
1623860410000|2021-06-16 16:20:10|605.09|601.09|604.95|600.95|605.11|601.11|604.91|600.91|26
1623860420000|2021-06-16 16:20:20|604.96|600.96|604.75|600.75|604.97|600.97|604.75|600.75|15
1623860430000|2021-06-16 16:20:30|604.8|600.8|604.41|600.41|604.8|600.8|604.41|600.41|21
1623860440000|2021-06-16 16:20:40|604.43|600.43|604.25|600.25|604.43|600.43|604.25|600.25|25
1623860450000|2021-06-16 16:20:50|604.26|600.26|603.66|599.66|604.26|600.26|603.63|599.63|25
1623860460000|2021-06-16 16:21:00|603.67|599.67|603.94|599.94|604.08|600.08|603.67|599.67|19
1623860470000|2021-06-16 16:21:10|603.93|599.93|603.93|599.93|603.94|599.94|603.91|599.91|24
1623860480000|2021-06-16 16:21:20|603.92|599.92|603.97|599.97|603.97|599.97|603.82|599.82|30
1623860490000|2021-06-16 16:21:30|603.9|599.9|604.02|600.02|604.02|600.02|603.9|599.9|11
1623860500000|2021-06-16 16:21:40|604.03|600.03|603.51|599.51|604.05|600.05|603.49|599.49|31
1623860510000|2021-06-16 16:21:50|603.52|599.52|603.49|599.49|603.55|599.55|603.48|599.48|13
1623860520000|2021-06-16 16:22:00|603.51|599.51|603.65|599.65|603.69|599.69|603.48|599.48|22
1623860530000|2021-06-16 16:22:10|603.66|599.66|603.73|599.73|603.75|599.75|603.65|599.65|20
1623860540000|2021-06-16 16:22:20|603.74|599.74|603.72|599.72|603.77|599.77|603.71|599.71|20
1623860550000|2021-06-16 16:22:30|603.71|599.71|603.67|599.67|603.74|599.74|603.67|599.67|15
1623860560000|2021-06-16 16:22:40|603.68|599.68|603.46|599.46|603.69|599.69|603.46|599.46|12
1623860570000|2021-06-16 16:22:50|603.44|599.44|603.33|599.33|603.44|599.44|603.21|599.21|16
1623860580000|2021-06-16 16:23:00|603.29|599.29|603.14|599.14|603.32|599.32|603.12|599.12|17
1623860590000|2021-06-16 16:23:10|603.13|599.13|602.88|598.88|603.15|599.15|602.88|598.88|16
1623860600000|2021-06-16 16:23:20|602.84|598.84|602.6|598.6|602.84|598.84|602.6|598.6|20
1623860610000|2021-06-16 16:23:30|602.61|598.61|602.45|598.45|602.61|598.61|602.41|598.41|26
1623860620000|2021-06-16 16:23:40|602.46|598.46|602.49|598.49|602.57|598.57|602.45|598.45|23
1623860630000|2021-06-16 16:23:50|602.5|598.5|602.43|598.43|602.5|598.5|602.42|598.42|6
1623860640000|2021-06-16 16:24:00|602.44|598.44|602.45|598.45|602.45|598.45|602.43|598.43|13
1623860650000|2021-06-16 16:24:10|602.44|598.44|602.44|598.44|602.44|598.44|602.43|598.43|5
1623860660000|2021-06-16 16:24:20|602.49|598.49|602.86|598.86|602.86|598.86|602.49|598.49|11
1623860670000|2021-06-16 16:24:30|602.89|598.89|602.76|598.76|602.89|598.89|602.65|598.65|8
1623860680000|2021-06-16 16:24:40|602.75|598.75|602.69|598.69|602.76|598.76|602.68|598.68|13
1623860690000|2021-06-16 16:24:50|602.68|598.68|602.65|598.65|602.78|598.78|602.65|598.65|15
1623860700000|2021-06-16 16:25:00|602.62|598.62|602.25|598.25|602.63|598.63|602.24|598.24|19
1623860710000|2021-06-16 16:25:10|602.18|598.18|601.8|597.8|602.18|598.18|601.75|597.75|32
1623860720000|2021-06-16 16:25:20|601.81|597.81|601.9|597.9|601.98|597.98|601.79|597.79|30
1623860730000|2021-06-16 16:25:30|601.91|597.91|601.88|597.88|602.01|598.01|601.82|597.82|24
1623860740000|2021-06-16 16:25:40|601.91|597.91|601.89|597.89|601.93|597.93|601.87|597.87|18
1623860750000|2021-06-16 16:25:50|601.88|597.88|601.82|597.82|601.93|597.93|601.82|597.82|18
1623860760000|2021-06-16 16:26:00|601.84|597.84|601.53|597.53|601.86|597.86|601.53|597.53|9
1623860770000|2021-06-16 16:26:10|601.52|597.52|601.11|597.11|601.53|597.53|601.11|597.11|16
1623860780000|2021-06-16 16:26:20|601.1|597.1|601.17|597.17|601.17|597.17|601.1|597.1|16
1623860790000|2021-06-16 16:26:30|601.13|597.13|600.89|596.89|601.14|597.14|600.87|596.87|15
1623860800000|2021-06-16 16:26:40|600.9|596.9|600.95|596.95|600.96|596.96|600.88|596.88|17
1623860810000|2021-06-16 16:26:50|600.93|596.93|600.95|596.95|600.98|596.98|600.93|596.93|18
1623860820000|2021-06-16 16:27:00|600.91|596.91|600.97|596.97|600.97|596.97|600.91|596.91|13
1623860830000|2021-06-16 16:27:10|600.96|596.96|600.97|596.97|600.98|596.98|600.96|596.96|10
1623860840000|2021-06-16 16:27:20|600.99|596.99|601.34|597.34|601.35|597.35|600.99|596.99|23
1623860850000|2021-06-16 16:27:30|601.35|597.35|601.02|597.02|601.36|597.36|601.02|597.02|20
1623860860000|2021-06-16 16:27:40|600.98|596.98|600.99|596.99|601.03|597.03|600.98|596.98|4
1623860870000|2021-06-16 16:27:50|601.04|597.04|600.97|596.97|601.04|597.04|600.96|596.96|7
1623860880000|2021-06-16 16:28:00|600.96|596.96|600.23|596.23|600.96|596.96|600.23|596.23|15
1623860890000|2021-06-16 16:28:10|600.19|596.19|600.19|596.19|600.2|596.2|600.17|596.17|5
1623860900000|2021-06-16 16:28:20|600.18|596.18|600.1|596.1|600.22|596.22|600.1|596.1|11
1623860910000|2021-06-16 16:28:30|600.12|596.12|600.21|596.21|600.35|596.35|600.12|596.12|14
1623860920000|2021-06-16 16:28:40|600.22|596.22|600.24|596.24|600.31|596.31|600.21|596.21|7
1623860930000|2021-06-16 16:28:50|600.26|596.26|599.92|595.92|600.26|596.26|599.92|595.92|11
1623860940000|2021-06-16 16:29:00|599.93|595.93|600.03|596.03|600.08|596.08|599.93|595.93|20
1623860950000|2021-06-16 16:29:10|600.04|596.04|600.62|596.62|600.62|596.62|600.03|596.03|22
1623860960000|2021-06-16 16:29:20|600.6|596.6|600.48|596.48|600.6|596.6|600.44|596.44|28
1623860970000|2021-06-16 16:29:30|600.5|596.5|600.63|596.63|600.69|596.69|600.46|596.46|28
1623860980000|2021-06-16 16:29:40|600.6|596.6|600.35|596.35|600.62|596.62|600.35|596.35|22
1623860990000|2021-06-16 16:29:50|600.36|596.36|600.4|596.4|600.42|596.42|600.33|596.33|25
1623861000000|2021-06-16 16:30:00|600.35|596.35|600.61|596.61|600.61|596.61|600.35|596.35|17
1623861010000|2021-06-16 16:30:10|600.59|596.59|600.71|596.71|600.75|596.75|600.59|596.59|26
1623861020000|2021-06-16 16:30:20|600.72|596.72|600.53|596.53|600.77|596.77|600.41|596.41|25
1623861030000|2021-06-16 16:30:30|600.52|596.52|600.68|596.68|600.69|596.69|600.52|596.52|26
1623861040000|2021-06-16 16:30:40|600.69|596.69|600.73|596.73|600.78|596.78|600.68|596.68|18
1623861050000|2021-06-16 16:30:50|600.76|596.76|600.9|596.9|600.91|596.91|600.76|596.76|10
1623861060000|2021-06-16 16:31:00|600.91|596.91|600.94|596.94|601.11|597.11|600.81|596.81|20
1623861070000|2021-06-16 16:31:10|600.95|596.95|601.29|597.29|601.68|597.68|600.95|596.95|32
1623861080000|2021-06-16 16:31:20|601.31|597.31|601.42|597.42|601.77|597.77|601.31|597.31|28
1623861090000|2021-06-16 16:31:30|601.39|597.39|601.14|597.14|601.44|597.44|601.14|597.14|24
1623861100000|2021-06-16 16:31:40|601.15|597.15|601.33|597.33|601.34|597.34|601.15|597.15|25
1623861110000|2021-06-16 16:31:50|601.32|597.32|601.27|597.27|601.52|597.52|601.27|597.27|25
1623861120000|2021-06-16 16:32:00|601.25|597.25|600.93|596.93|601.29|597.29|600.92|596.92|25
1623861130000|2021-06-16 16:32:10|600.92|596.92|600.9|596.9|600.92|596.92|600.76|596.76|18
1623861140000|2021-06-16 16:32:20|600.89|596.89|601|597|601.03|597.03|600.89|596.89|16
1623861150000|2021-06-16 16:32:30|601.01|597.01|601.01|597.01|601.04|597.04|600.98|596.98|16
1623861160000|2021-06-16 16:32:40|600.99|596.99|600.95|596.95|600.99|596.99|600.92|596.92|11
1623861170000|2021-06-16 16:32:50|600.96|596.96|601.05|597.05|601.07|597.07|600.94|596.94|12
1623861180000|2021-06-16 16:33:00|601.04|597.04|601.12|597.12|601.12|597.12|601.04|597.04|8
1623861190000|2021-06-16 16:33:10|601.22|597.22|601.58|597.58|601.63|597.63|601.14|597.14|29
1623861200000|2021-06-16 16:33:20|601.59|597.59|601.55|597.55|601.65|597.65|601.42|597.42|25
1623861210000|2021-06-16 16:33:30|601.52|597.52|601.35|597.35|601.54|597.54|601.32|597.32|16
1623861220000|2021-06-16 16:33:40|601.36|597.36|601.37|597.37|601.37|597.37|601.33|597.33|9
1623861230000|2021-06-16 16:33:50|601.38|597.38|601.1|597.1|601.38|597.38|601.1|597.1|27
1623861240000|2021-06-16 16:34:00|601.08|597.08|600.93|596.93|601.11|597.11|600.87|596.87|20
1623861250000|2021-06-16 16:34:10|600.94|596.94|600.82|596.82|601.05|597.05|600.82|596.82|18
1623861260000|2021-06-16 16:34:20|600.8|596.8|600.61|596.61|600.91|596.91|600.53|596.53|16
1623861270000|2021-06-16 16:34:30|600.58|596.58|600.64|596.64|600.74|596.74|600.56|596.56|20
1623861280000|2021-06-16 16:34:40|600.63|596.63|600.65|596.65|600.75|596.75|600.63|596.63|26
1623861290000|2021-06-16 16:34:50|600.72|596.72|600.83|596.83|600.86|596.86|600.67|596.67|24
1623861300000|2021-06-16 16:35:00|600.86|596.86|600.82|596.82|600.94|596.94|600.82|596.82|24
1623861310000|2021-06-16 16:35:10|600.87|596.87|601.11|597.11|601.18|597.18|600.84|596.84|26
1623861320000|2021-06-16 16:35:20|601.14|597.14|601.27|597.27|601.27|597.27|601.08|597.08|21
1623861330000|2021-06-16 16:35:30|601.29|597.29|601.31|597.31|601.53|597.53|600.99|596.99|27
1623861340000|2021-06-16 16:35:40|601.36|597.36|601.44|597.44|601.53|597.53|601.35|597.35|16
1623861350000|2021-06-16 16:35:50|601.49|597.49|601.34|597.34|601.49|597.49|601.34|597.34|27
1623861360000|2021-06-16 16:36:00|601.33|597.33|600.99|596.99|601.38|597.38|600.99|596.99|28
1623861370000|2021-06-16 16:36:10|600.96|596.96|601.03|597.03|601.04|597.04|600.96|596.96|20
1623861380000|2021-06-16 16:36:20|601.02|597.02|600.98|596.98|601.15|597.15|600.98|596.98|24
1623861390000|2021-06-16 16:36:30|600.93|596.93|600.39|596.39|600.93|596.93|600.39|596.39|22
1623861400000|2021-06-16 16:36:40|600.38|596.38|600.3|596.3|600.4|596.4|600.28|596.28|22
1623861410000|2021-06-16 16:36:50|600.31|596.31|600.06|596.06|600.31|596.31|600.06|596.06|17
1623861420000|2021-06-16 16:37:00|600.07|596.07|599.87|595.87|600.07|596.07|599.83|595.83|16
1623861430000|2021-06-16 16:37:10|599.85|595.85|599.88|595.88|599.88|595.88|599.84|595.84|12
1623861440000|2021-06-16 16:37:20|599.93|595.93|600.28|596.28|600.33|596.33|599.93|595.93|27
1623861450000|2021-06-16 16:37:30|600.29|596.29|600.26|596.26|600.32|596.32|600.22|596.22|17
1623861460000|2021-06-16 16:37:40|600.25|596.25|600.5|596.5|600.51|596.51|600.22|596.22|13
1623861470000|2021-06-16 16:37:50|600.51|596.51|601|597|601|597|600.51|596.51|16
1623861480000|2021-06-16 16:38:00|600.99|596.99|600.6|596.6|600.99|596.99|600.49|596.49|31
1623861490000|2021-06-16 16:38:10|600.57|596.57|600.4|596.4|600.61|596.61|600.37|596.37|18
1623861500000|2021-06-16 16:38:20|600.41|596.41|600.33|596.33|600.42|596.42|600.27|596.27|23
1623861510000|2021-06-16 16:38:30|600.34|596.34|600.35|596.35|600.47|596.47|600.29|596.29|21
1623861520000|2021-06-16 16:38:40|600.32|596.32|600.39|596.39|600.39|596.39|600.25|596.25|24
1623861530000|2021-06-16 16:38:50|600.4|596.4|600.26|596.26|600.52|596.52|600.26|596.26|28
1623861540000|2021-06-16 16:39:00|600.3|596.3|600.37|596.37|600.37|596.37|600.3|596.3|27
1623861550000|2021-06-16 16:39:10|600.36|596.36|600.37|596.37|600.37|596.37|600.35|596.35|6
1623861560000|2021-06-16 16:39:20|600.38|596.38|600.13|596.13|600.41|596.41|600.09|596.09|25
1623861570000|2021-06-16 16:39:30|600.11|596.11|599.92|595.92|600.11|596.11|599.92|595.92|9
1623861580000|2021-06-16 16:39:40|599.86|595.86|599.47|595.47|599.91|595.91|599.45|595.45|29
1623861590000|2021-06-16 16:39:50|599.46|595.46|599.35|595.35|599.58|595.58|599.34|595.34|26
1623861600000|2021-06-16 16:40:00|599.36|595.36|598.8|594.8|599.36|595.36|598.8|594.8|23
1623861610000|2021-06-16 16:40:10|598.83|594.83|598.64|594.64|599.01|595.01|598.6|594.6|29
1623861620000|2021-06-16 16:40:20|598.62|594.62|598.63|594.63|598.64|594.64|598.52|594.52|23
1623861630000|2021-06-16 16:40:30|598.69|594.69|598.66|594.66|598.82|594.82|598.62|594.62|30
1623861640000|2021-06-16 16:40:40|598.71|594.71|598.71|594.71|598.77|594.77|598.66|594.66|26
1623861650000|2021-06-16 16:40:50|598.72|594.72|598.75|594.75|598.79|594.79|598.68|594.68|33
1623861660000|2021-06-16 16:41:00|598.76|594.76|598.68|594.68|598.76|594.76|598.66|594.66|13
1623861670000|2021-06-16 16:41:10|598.66|594.66|598.65|594.65|598.67|594.67|598.63|594.63|10
1623861680000|2021-06-16 16:41:20|598.63|594.63|598.63|594.63|598.66|594.66|598.63|594.63|12
1623861690000|2021-06-16 16:41:30|598.62|594.62|598.65|594.65|598.69|594.69|598.62|594.62|19
1623861700000|2021-06-16 16:41:40|598.66|594.66|598.65|594.65|598.68|594.68|598.63|594.63|18
1623861710000|2021-06-16 16:41:50|598.64|594.64|598.64|594.64|598.67|594.67|598.63|594.63|20
1623861720000|2021-06-16 16:42:00|598.65|594.65|598.88|594.88|598.92|594.92|598.64|594.64|23
1623861730000|2021-06-16 16:42:10|598.89|594.89|598.91|594.91|598.92|594.92|598.89|594.89|7
1623861740000|2021-06-16 16:42:20|598.92|594.92|598.92|594.92|598.92|594.92|598.89|594.89|17
1623861750000|2021-06-16 16:42:30|598.9|594.9|599|595|599.01|595.01|598.89|594.89|15
1623861760000|2021-06-16 16:42:40|598.99|594.99|598.97|594.97|599.02|595.02|598.84|594.84|23
1623861770000|2021-06-16 16:42:50|598.96|594.96|598.99|594.99|599|595|598.91|594.91|26
1623861780000|2021-06-16 16:43:00|598.97|594.97|598.76|594.76|598.97|594.97|598.7|594.7|24
1623861790000|2021-06-16 16:43:10|598.75|594.75|598.65|594.65|598.83|594.83|598.65|594.65|30
1623861800000|2021-06-16 16:43:20|598.64|594.64|598.66|594.66|598.69|594.69|598.6|594.6|12
1623861810000|2021-06-16 16:43:30|598.65|594.65|598.72|594.72|598.82|594.82|598.62|594.62|18
1623861820000|2021-06-16 16:43:40|598.71|594.71|598.73|594.73|598.81|594.81|598.7|594.7|14
1623861830000|2021-06-16 16:43:50|598.76|594.76|598.8|594.8|598.81|594.81|598.72|594.72|21
1623861840000|2021-06-16 16:44:00|598.81|594.81|598.83|594.83|598.84|594.84|598.8|594.8|12
1623861850000|2021-06-16 16:44:10|598.82|594.82|598.7|594.7|598.82|594.82|598.61|594.61|16
1623861860000|2021-06-16 16:44:20|598.71|594.71|598.65|594.65|598.71|594.71|598.58|594.58|10
1623861870000|2021-06-16 16:44:30|598.66|594.66|598.73|594.73|598.78|594.78|598.66|594.66|10
1623861880000|2021-06-16 16:44:40|598.75|594.75|598.71|594.71|598.75|594.75|598.66|594.66|15
1623861890000|2021-06-16 16:44:50|598.72|594.72|598.73|594.73|598.74|594.74|598.71|594.71|14
1623861900000|2021-06-16 16:45:00|598.72|594.72|598.84|594.84|598.87|594.87|598.71|594.71|24
1623861910000|2021-06-16 16:45:10|598.85|594.85|598.76|594.76|598.86|594.86|598.76|594.76|27
1623861920000|2021-06-16 16:45:20|598.86|594.86|598.83|594.83|598.86|594.86|598.7|594.7|19
1623861930000|2021-06-16 16:45:30|598.81|594.81|598.64|594.64|598.83|594.83|598.64|594.64|14
1623861940000|2021-06-16 16:45:40|598.66|594.66|598.41|594.41|598.67|594.67|598.39|594.39|28
1623861950000|2021-06-16 16:45:50|598.4|594.4|598.24|594.24|598.4|594.4|598.23|594.23|22
1623861960000|2021-06-16 16:46:00|598.23|594.23|598.11|594.11|598.3|594.3|598.11|594.11|27
1623861970000|2021-06-16 16:46:10|598.09|594.09|597.58|593.58|598.09|594.09|597.58|593.58|27
1623861980000|2021-06-16 16:46:20|597.81|593.81|597.36|593.36|597.85|593.85|597.36|593.36|24
1623861990000|2021-06-16 16:46:30|597.35|593.35|597.49|593.49|597.49|593.49|597.33|593.33|26
1623862000000|2021-06-16 16:46:40|597.47|593.47|597.5|593.5|597.52|593.52|597.3|593.3|21
1623862010000|2021-06-16 16:46:50|597.52|593.52|597.68|593.68|597.68|593.68|597.51|593.51|24
1623862020000|2021-06-16 16:47:00|597.69|593.69|597.61|593.61|597.71|593.71|597.54|593.54|26
1623862030000|2021-06-16 16:47:10|597.59|593.59|597.63|593.63|597.63|593.63|597.48|593.48|28
1623862040000|2021-06-16 16:47:20|597.53|593.53|597.71|593.71|597.71|593.71|597.53|593.53|19
1623862050000|2021-06-16 16:47:30|597.78|593.78|597.75|593.75|597.95|593.95|597.75|593.75|23
1623862060000|2021-06-16 16:47:40|597.63|593.63|597.42|593.42|597.68|593.68|597.42|593.42|31
1623862070000|2021-06-16 16:47:50|597.41|593.41|597.37|593.37|597.43|593.43|597.37|593.37|25
1623862080000|2021-06-16 16:48:00|597.38|593.38|597.39|593.39|597.43|593.43|597.3|593.3|23
1623862090000|2021-06-16 16:48:10|597.4|593.4|597.61|593.61|597.81|593.81|597.38|593.38|24
1623862100000|2021-06-16 16:48:20|597.59|593.59|597.47|593.47|597.61|593.61|597.44|593.44|22
1623862110000|2021-06-16 16:48:30|597.48|593.48|597.31|593.31|597.48|593.48|597.29|593.29|23
1623862120000|2021-06-16 16:48:40|597.3|593.3|597.23|593.23|597.3|593.3|597.2|593.2|15
1623862130000|2021-06-16 16:48:50|597.24|593.24|597.33|593.33|597.33|593.33|597.23|593.23|15
1623862140000|2021-06-16 16:49:00|597.43|593.43|597.22|593.22|597.44|593.44|597.21|593.21|26
1623862150000|2021-06-16 16:49:10|597.23|593.23|596.91|592.91|597.23|593.23|596.83|592.83|26
1623862160000|2021-06-16 16:49:20|596.94|592.94|596.77|592.77|596.94|592.94|596.75|592.75|27
1623862170000|2021-06-16 16:49:30|596.76|592.76|596.71|592.71|596.76|592.76|596.53|592.53|20
1623862180000|2021-06-16 16:49:40|596.76|592.76|596.75|592.75|596.91|592.91|596.7|592.7|32
1623862190000|2021-06-16 16:49:50|596.74|592.74|596.59|592.59|596.76|592.76|596.59|592.59|21
1623862200000|2021-06-16 16:50:00|596.6|592.6|596.73|592.73|596.73|592.73|596.47|592.47|28
1623862210000|2021-06-16 16:50:10|596.72|592.72|597.04|593.04|597.04|593.04|596.71|592.71|20
1623862220000|2021-06-16 16:50:20|597.03|593.03|596.96|592.96|597.07|593.07|596.96|592.96|21
1623862230000|2021-06-16 16:50:30|596.9|592.9|596.6|592.6|596.92|592.92|596.6|592.6|27
1623862240000|2021-06-16 16:50:40|596.58|592.58|596.45|592.45|596.58|592.58|596.44|592.44|15
1623862250000|2021-06-16 16:50:50|596.46|592.46|596.55|592.55|596.68|592.68|596.45|592.45|30
1623862260000|2021-06-16 16:51:00|596.56|592.56|596.68|592.68|596.69|592.69|596.55|592.55|23
1623862270000|2021-06-16 16:51:10|596.66|592.66|596.67|592.67|596.7|592.7|596.62|592.62|29
1623862280000|2021-06-16 16:51:20|596.66|592.66|596.66|592.66|596.66|592.66|596.62|592.62|17
1623862290000|2021-06-16 16:51:30|596.65|592.65|596.5|592.5|596.66|592.66|596.48|592.48|14
1623862300000|2021-06-16 16:51:40|596.48|592.48|596.37|592.37|596.49|592.49|596.34|592.34|13
1623862310000|2021-06-16 16:51:50|596.45|592.45|596.5|592.5|596.52|592.52|596.44|592.44|24
1623862320000|2021-06-16 16:52:00|596.52|592.52|595.87|591.87|596.52|592.52|595.87|591.87|23
1623862330000|2021-06-16 16:52:10|595.88|591.88|595.42|591.42|595.88|591.88|595.39|591.39|29
1623862340000|2021-06-16 16:52:20|595.41|591.41|593.98|589.98|595.41|591.41|593.98|589.98|28
1623862350000|2021-06-16 16:52:30|594.1|590.1|593.84|589.84|594.1|590.1|593.79|589.79|28
1623862360000|2021-06-16 16:52:40|593.82|589.82|594.35|590.35|594.69|590.69|593.82|589.82|36
1623862370000|2021-06-16 16:52:50|594.36|590.36|594.68|590.68|594.86|590.86|594.24|590.24|35
1623862380000|2021-06-16 16:53:00|594.58|590.58|594.22|590.22|594.6|590.6|594.22|590.22|31
1623862390000|2021-06-16 16:53:10|594.19|590.19|594.41|590.41|594.41|590.41|593.79|589.79|33
1623862400000|2021-06-16 16:53:20|594.38|590.38|594.63|590.63|594.64|590.64|594.38|590.38|27
1623862410000|2021-06-16 16:53:30|594.64|590.64|595.07|591.07|595.07|591.07|594.64|590.64|18
1623862420000|2021-06-16 16:53:40|595.14|591.14|595.02|591.02|595.15|591.15|594.84|590.84|35
1623862430000|2021-06-16 16:53:50|595.05|591.05|595.58|591.58|595.59|591.59|595.02|591.02|22
1623862440000|2021-06-16 16:54:00|595.66|591.66|596.31|592.31|596.33|592.33|595.66|591.66|24
1623862450000|2021-06-16 16:54:10|596.29|592.29|596.11|592.11|596.29|592.29|595.33|591.33|33
1623862460000|2021-06-16 16:54:20|596.13|592.13|595.72|591.72|596.45|592.45|595.72|591.72|31
1623862470000|2021-06-16 16:54:30|595.77|591.77|596.03|592.03|596.11|592.11|595.71|591.71|32
1623862480000|2021-06-16 16:54:40|596.18|592.18|594.84|590.84|596.18|592.18|594.8|590.8|33
1623862490000|2021-06-16 16:54:50|594.89|590.89|595.56|591.56|595.69|591.69|594.81|590.81|38
1623862500000|2021-06-16 16:55:00|595.58|591.58|595.71|591.71|595.84|591.84|595.54|591.54|28
1623862510000|2021-06-16 16:55:10|595.76|591.76|594.79|590.79|595.76|591.76|594.79|590.79|32
1623862520000|2021-06-16 16:55:20|594.7|590.7|594.77|590.77|594.77|590.77|594.09|590.09|34
1623862530000|2021-06-16 16:55:30|594.92|590.92|595.11|591.11|595.13|591.13|594.91|590.91|29
1623862540000|2021-06-16 16:55:40|595.13|591.13|595.02|591.02|595.13|591.13|595.01|591.01|24
1623862550000|2021-06-16 16:55:50|595.03|591.03|595.04|591.04|595.04|591.04|594.96|590.96|15
1623862560000|2021-06-16 16:56:00|595|591|595.31|591.31|595.33|591.33|594.9|590.9|25
1623862570000|2021-06-16 16:56:10|595.3|591.3|594.95|590.95|595.3|591.3|594.94|590.94|34
1623862580000|2021-06-16 16:56:20|594.91|590.91|594.46|590.46|594.97|590.97|594.36|590.36|25
1623862590000|2021-06-16 16:56:30|594.47|590.47|595.2|591.2|595.2|591.2|594.46|590.46|28
1623862600000|2021-06-16 16:56:40|595.21|591.21|595.19|591.19|595.23|591.23|595.07|591.07|29
1623862610000|2021-06-16 16:56:50|595.21|591.21|595.17|591.17|595.24|591.24|595.15|591.15|22
1623862620000|2021-06-16 16:57:00|595.11|591.11|594.81|590.81|595.13|591.13|594.71|590.71|17
1623862630000|2021-06-16 16:57:10|594.8|590.8|594.71|590.71|594.8|590.8|594.71|590.71|20
1623862640000|2021-06-16 16:57:20|594.72|590.72|594.6|590.6|594.97|590.97|594.49|590.49|27
1623862650000|2021-06-16 16:57:30|594.59|590.59|594.91|590.91|594.95|590.95|594.59|590.59|27
1623862660000|2021-06-16 16:57:40|594.92|590.92|594.48|590.48|594.97|590.97|594.41|590.41|25
1623862670000|2021-06-16 16:57:50|594.49|590.49|594.8|590.8|594.85|590.85|594.45|590.45|31
1623862680000|2021-06-16 16:58:00|594.81|590.81|594.4|590.4|594.82|590.82|594.4|590.4|24
1623862690000|2021-06-16 16:58:10|594.41|590.41|594.43|590.43|594.56|590.56|594.41|590.41|27
1623862700000|2021-06-16 16:58:20|594.44|590.44|594.28|590.28|594.46|590.46|594.22|590.22|20
1623862710000|2021-06-16 16:58:30|594.27|590.27|594.57|590.57|594.57|590.57|594.27|590.27|24
1623862720000|2021-06-16 16:58:40|594.56|590.56|594.56|590.56|594.6|590.6|594.5|590.5|31
1623862730000|2021-06-16 16:58:50|594.55|590.55|594.48|590.48|594.58|590.58|594.48|590.48|18
1623862740000|2021-06-16 16:59:00|594.47|590.47|595.13|591.13|595.13|591.13|594.47|590.47|25
1623862750000|2021-06-16 16:59:10|595.37|591.37|595.25|591.25|595.55|591.55|595.23|591.23|31
1623862760000|2021-06-16 16:59:20|595.26|591.26|595.09|591.09|595.26|591.26|595|591|28
1623862770000|2021-06-16 16:59:30|595.17|591.17|595.39|591.39|595.46|591.46|595.14|591.14|25
1623862780000|2021-06-16 16:59:40|595.37|591.37|595.21|591.21|595.4|591.4|595.17|591.17|23
1623862790000|2021-06-16 16:59:50|595.19|591.19|595.04|591.04|595.23|591.23|595.03|591.03|25
1623862800000|2021-06-16 17:00:00|595.05|591.05|594.53|590.53|595.05|591.05|594.53|590.53|30
1623862810000|2021-06-16 17:00:10|594.52|590.52|594.43|590.43|594.59|590.59|594.43|590.43|27
1623862820000|2021-06-16 17:00:20|594.41|590.41|593.96|589.96|594.41|590.41|593.89|589.89|28
1623862830000|2021-06-16 17:00:30|593.94|589.94|593.63|589.63|594.07|590.07|593.63|589.63|21
1623862840000|2021-06-16 17:00:40|593.65|589.65|593.2|589.2|593.67|589.67|593.2|589.2|29
1623862850000|2021-06-16 17:00:50|593.3|589.3|593.2|589.2|593.3|589.3|593.17|589.17|23
1623862860000|2021-06-16 17:01:00|593.19|589.19|593.22|589.22|593.31|589.31|593.18|589.18|32
1623862870000|2021-06-16 17:01:10|593.21|589.21|593.53|589.53|593.53|589.53|593.1|589.1|30
1623862880000|2021-06-16 17:01:20|593.54|589.54|593.17|589.17|593.59|589.59|593.17|589.17|29
1623862890000|2021-06-16 17:01:30|593.16|589.16|593.13|589.13|593.2|589.2|593.13|589.13|16
1623862900000|2021-06-16 17:01:40|593.16|589.16|592.78|588.78|593.16|589.16|592.37|588.37|28
1623862910000|2021-06-16 17:01:50|592.81|588.81|592.4|588.4|592.82|588.82|592.39|588.39|37
1623862920000|2021-06-16 17:02:00|592.39|588.39|592.4|588.4|592.49|588.49|592.37|588.37|26
1623862930000|2021-06-16 17:02:10|592.41|588.41|592.15|588.15|592.42|588.42|592.15|588.15|20
1623862940000|2021-06-16 17:02:20|592.14|588.14|592.5|588.5|592.51|588.51|591.97|587.97|31
1623862950000|2021-06-16 17:02:30|592.45|588.45|592.47|588.47|592.51|588.51|592.38|588.38|33
1623862960000|2021-06-16 17:02:40|592.46|588.46|592.15|588.15|592.46|588.46|592.12|588.12|25
1623862970000|2021-06-16 17:02:50|592.16|588.16|592.11|588.11|592.24|588.24|592.1|588.1|22
1623862980000|2021-06-16 17:03:00|592.09|588.09|592.34|588.34|592.37|588.37|592.06|588.06|29
1623862990000|2021-06-16 17:03:10|592.33|588.33|592.72|588.72|592.74|588.74|592.33|588.33|29
1623863000000|2021-06-16 17:03:20|592.73|588.73|592.77|588.77|592.82|588.82|592.68|588.68|21
1623863010000|2021-06-16 17:03:30|592.76|588.76|593.45|589.45|593.45|589.45|592.73|588.73|30
1623863020000|2021-06-16 17:03:40|593.42|589.42|593.6|589.6|593.6|589.6|593.42|589.42|19
1623863030000|2021-06-16 17:03:50|593.59|589.59|593.59|589.59|593.61|589.61|593.53|589.53|21
1623863040000|2021-06-16 17:04:00|593.58|589.58|593.05|589.05|593.6|589.6|593|589|31
1623863050000|2021-06-16 17:04:10|593.04|589.04|592.79|588.79|593.14|589.14|592.78|588.78|30
1623863060000|2021-06-16 17:04:20|592.78|588.78|592.31|588.31|592.78|588.78|592.31|588.31|26
1623863070000|2021-06-16 17:04:30|592.32|588.32|592.36|588.36|592.53|588.53|592.28|588.28|32
1623863080000|2021-06-16 17:04:40|592.38|588.38|592.56|588.56|592.56|588.56|592.38|588.38|30
1623863090000|2021-06-16 17:04:50|592.58|588.58|592.26|588.26|592.61|588.61|592.26|588.26|26
1623863100000|2021-06-16 17:05:00|592.27|588.27|592.51|588.51|592.51|588.51|592.22|588.22|24
1623863110000|2021-06-16 17:05:10|592.45|588.45|592.6|588.6|592.64|588.64|592.45|588.45|24
1623863120000|2021-06-16 17:05:20|592.62|588.62|592.76|588.76|592.82|588.82|592.62|588.62|26
1623863130000|2021-06-16 17:05:30|592.77|588.77|592.85|588.85|593|589|592.77|588.77|24
1623863140000|2021-06-16 17:05:40|592.86|588.86|592.86|588.86|592.89|588.89|592.69|588.69|29
1623863150000|2021-06-16 17:05:50|592.89|588.89|593.45|589.45|593.52|589.52|592.89|588.89|23
1623863160000|2021-06-16 17:06:00|593.41|589.41|593.29|589.29|593.53|589.53|593.27|589.27|26
1623863170000|2021-06-16 17:06:10|593.3|589.3|593.59|589.59|593.59|589.59|593.3|589.3|23
1623863180000|2021-06-16 17:06:20|593.58|589.58|593.87|589.87|593.95|589.95|593.58|589.58|20
1623863190000|2021-06-16 17:06:30|593.82|589.82|594.23|590.23|594.23|590.23|593.82|589.82|25
1623863200000|2021-06-16 17:06:40|594.22|590.22|594.46|590.46|594.74|590.74|594.22|590.22|29
1623863210000|2021-06-16 17:06:50|594.44|590.44|594.5|590.5|594.5|590.5|594.19|590.19|30
1623863220000|2021-06-16 17:07:00|594.53|590.53|595.04|591.04|595.04|591.04|594.53|590.53|35
1623863230000|2021-06-16 17:07:10|595.03|591.03|594.97|590.97|595.25|591.25|594.83|590.83|29
1623863240000|2021-06-16 17:07:20|594.96|590.96|594.3|590.3|594.96|590.96|594.3|590.3|29
1623863250000|2021-06-16 17:07:30|594.27|590.27|594.81|590.81|594.81|590.81|594.26|590.26|30
1623863260000|2021-06-16 17:07:40|594.76|590.76|594.98|590.98|595|591|594.76|590.76|30
1623863270000|2021-06-16 17:07:50|595|591|594.76|590.76|595.02|591.02|594.72|590.72|33
1623863280000|2021-06-16 17:08:00|594.72|590.72|594.68|590.68|594.75|590.75|594.65|590.65|24
1623863290000|2021-06-16 17:08:10|594.69|590.69|594.41|590.41|594.72|590.72|594.18|590.18|29
1623863300000|2021-06-16 17:08:20|594.28|590.28|594.22|590.22|594.28|590.28|593.83|589.83|33
1623863310000|2021-06-16 17:08:30|594.29|590.29|594.34|590.34|594.52|590.52|594.25|590.25|26
1623863320000|2021-06-16 17:08:40|594.33|590.33|593.8|589.8|594.4|590.4|593.8|589.8|28
1623863330000|2021-06-16 17:08:50|593.81|589.81|593.77|589.77|594.07|590.07|593.77|589.77|33
1623863340000|2021-06-16 17:09:00|593.78|589.78|593.14|589.14|593.78|589.78|593.14|589.14|32
1623863350000|2021-06-16 17:09:10|593.1|589.1|593.02|589.02|593.12|589.12|592.95|588.95|33
1623863360000|2021-06-16 17:09:20|593.04|589.04|593.21|589.21|593.23|589.23|593.03|589.03|24
1623863370000|2021-06-16 17:09:30|593.23|589.23|593.07|589.07|593.27|589.27|593.07|589.07|26
1623863380000|2021-06-16 17:09:40|593.08|589.08|593.21|589.21|593.21|589.21|592.99|588.99|26
1623863390000|2021-06-16 17:09:50|593.22|589.22|593.53|589.53|593.55|589.55|593.22|589.22|29
1623863400000|2021-06-16 17:10:00|593.51|589.51|593.93|589.93|593.93|589.93|593.45|589.45|33
1623863410000|2021-06-16 17:10:10|593.94|589.94|593.85|589.85|594.02|590.02|593.85|589.85|18
1623863420000|2021-06-16 17:10:20|594.24|590.24|594.36|590.36|594.36|590.36|594.24|590.24|19
1623863430000|2021-06-16 17:10:30|594.37|590.37|594.78|590.78|594.79|590.79|594.35|590.35|26
1623863440000|2021-06-16 17:10:40|594.77|590.77|594.94|590.94|594.95|590.95|594.76|590.76|25
1623863450000|2021-06-16 17:10:50|594.92|590.92|594.88|590.88|594.94|590.94|594.84|590.84|28
1623863460000|2021-06-16 17:11:00|594.86|590.86|594.75|590.75|594.86|590.86|594.7|590.7|19
1623863470000|2021-06-16 17:11:10|594.82|590.82|594.92|590.92|594.92|590.92|594.82|590.82|20
1623863480000|2021-06-16 17:11:20|594.9|590.9|595.2|591.2|595.27|591.27|594.9|590.9|18
1623863490000|2021-06-16 17:11:30|595.12|591.12|595.42|591.42|595.42|591.42|595.09|591.09|28
1623863500000|2021-06-16 17:11:40|595.43|591.43|595.74|591.74|595.81|591.81|595.43|591.43|21
1623863510000|2021-06-16 17:11:50|595.73|591.73|595.78|591.78|595.78|591.78|595.69|591.69|21
1623863520000|2021-06-16 17:12:00|595.79|591.79|596.01|592.01|596.03|592.03|595.79|591.79|16
1623863530000|2021-06-16 17:12:10|596.04|592.04|595.88|591.88|596.35|592.35|595.86|591.86|28
1623863540000|2021-06-16 17:12:20|595.87|591.87|596.23|592.23|596.27|592.27|595.8|591.8|30
1623863550000|2021-06-16 17:12:30|596.21|592.21|595.76|591.76|596.22|592.22|595.76|591.76|22
1623863560000|2021-06-16 17:12:40|595.75|591.75|595.85|591.85|595.88|591.88|595.68|591.68|24
1623863570000|2021-06-16 17:12:50|595.84|591.84|596.17|592.17|596.17|592.17|595.84|591.84|17
1623863580000|2021-06-16 17:13:00|596.18|592.18|596.15|592.15|596.18|592.18|596.09|592.09|18
1623863590000|2021-06-16 17:13:10|596.13|592.13|596.52|592.52|596.59|592.59|596.13|592.13|20
1623863600000|2021-06-16 17:13:20|596.53|592.53|596.48|592.48|596.53|592.53|596.38|592.38|17
1623863610000|2021-06-16 17:13:30|596.49|592.49|596.48|592.48|596.54|592.54|596.47|592.47|20
1623863620000|2021-06-16 17:13:40|596.47|592.47|596.41|592.41|596.48|592.48|596.36|592.36|26
1623863630000|2021-06-16 17:13:50|596.4|592.4|596.24|592.24|596.4|592.4|596.22|592.22|18
1623863640000|2021-06-16 17:14:00|596.27|592.27|596.3|592.3|596.32|592.32|596.22|592.22|24
1623863650000|2021-06-16 17:14:10|596.31|592.31|596.54|592.54|596.64|592.64|596.31|592.31|21
1623863660000|2021-06-16 17:14:20|596.55|592.55|596.68|592.68|596.7|592.7|596.53|592.53|23
1623863670000|2021-06-16 17:14:30|596.71|592.71|596.88|592.88|597.01|593.01|596.67|592.67|22
1623863680000|2021-06-16 17:14:40|596.57|592.57|597.02|593.02|597.07|593.07|596.57|592.57|22
1623863690000|2021-06-16 17:14:50|597.01|593.01|597.02|593.02|597.05|593.05|596.93|592.93|18
1623863700000|2021-06-16 17:15:00|597.03|593.03|596.82|592.82|597.05|593.05|596.8|592.8|23
1623863710000|2021-06-16 17:15:10|596.8|592.8|596.89|592.89|596.91|592.91|596.77|592.77|19
1623863720000|2021-06-16 17:15:20|596.75|592.75|596.9|592.9|596.92|592.92|596.75|592.75|22
1623863730000|2021-06-16 17:15:30|596.91|592.91|597|593|597|593|596.9|592.9|18
1623863740000|2021-06-16 17:15:40|597.02|593.02|597.19|593.19|597.19|593.19|597|593|19
1623863750000|2021-06-16 17:15:50|597.18|593.18|597.26|593.26|597.27|593.27|597.18|593.18|12
1623863760000|2021-06-16 17:16:00|597.27|593.27|597.15|593.15|597.27|593.27|597.15|593.15|9
1623863770000|2021-06-16 17:16:10|597.13|593.13|597.03|593.03|597.2|593.2|597.03|593.03|9
1623863780000|2021-06-16 17:16:20|596.99|592.99|596.67|592.67|596.99|592.99|596.67|592.67|15
1623863790000|2021-06-16 17:16:30|596.71|592.71|596.43|592.43|596.72|592.72|596.42|592.42|27
1623863800000|2021-06-16 17:16:40|596.41|592.41|596.46|592.46|596.49|592.49|596.37|592.37|21
1623863810000|2021-06-16 17:16:50|596.47|592.47|596.38|592.38|596.53|592.53|596.38|592.38|26
1623863820000|2021-06-16 17:17:00|596.39|592.39|596.38|592.38|596.41|592.41|596.35|592.35|15
1623863830000|2021-06-16 17:17:10|596.36|592.36|595.96|591.96|596.39|592.39|595.94|591.94|22
1623863840000|2021-06-16 17:17:20|595.95|591.95|596.18|592.18|596.18|592.18|595.84|591.84|33
1623863850000|2021-06-16 17:17:30|596.17|592.17|596.1|592.1|596.25|592.25|596.09|592.09|28
1623863860000|2021-06-16 17:17:40|596.11|592.11|596.42|592.42|596.47|592.47|596.11|592.11|28
1623863870000|2021-06-16 17:17:50|596.49|592.49|596.31|592.31|596.49|592.49|596.1|592.1|29
1623863880000|2021-06-16 17:18:00|596.28|592.28|595.69|591.69|596.39|592.39|595.69|591.69|27
1623863890000|2021-06-16 17:18:10|595.68|591.68|596.17|592.17|596.17|592.17|595.63|591.63|21
1623863900000|2021-06-16 17:18:20|596.16|592.16|595.64|591.64|596.31|592.31|595.62|591.62|25
1623863910000|2021-06-16 17:18:30|595.65|591.65|595.77|591.77|595.84|591.84|595.24|591.24|28
1623863920000|2021-06-16 17:18:40|595.76|591.76|595.34|591.34|595.94|591.94|595.24|591.24|23
1623863930000|2021-06-16 17:18:50|595.35|591.35|595.2|591.2|595.35|591.35|595.17|591.17|21
1623863940000|2021-06-16 17:19:00|595.21|591.21|595.38|591.38|595.38|591.38|595.2|591.2|18
1623863950000|2021-06-16 17:19:10|595.39|591.39|595.23|591.23|595.39|591.39|595.23|591.23|18
1623863960000|2021-06-16 17:19:20|595.24|591.24|595.25|591.25|595.25|591.25|595.22|591.22|14
1623863970000|2021-06-16 17:19:30|595.26|591.26|595.07|591.07|595.26|591.26|595.07|591.07|20
1623863980000|2021-06-16 17:19:40|595.04|591.04|594.75|590.75|595.11|591.11|594.75|590.75|26
1623863990000|2021-06-16 17:19:50|594.74|590.74|594.37|590.37|594.75|590.75|594.37|590.37|21
1623864000000|2021-06-16 17:20:00|594.36|590.36|594.73|590.73|594.73|590.73|594.36|590.36|26
1623864010000|2021-06-16 17:20:10|594.77|590.77|594.65|590.65|594.93|590.93|594.65|590.65|33
1623864020000|2021-06-16 17:20:20|594.66|590.66|594.86|590.86|594.87|590.87|594.6|590.6|22
1623864030000|2021-06-16 17:20:30|594.88|590.88|594.8|590.8|594.88|590.88|594.8|590.8|15
1623864040000|2021-06-16 17:20:40|594.79|590.79|594.38|590.38|594.82|590.82|594.36|590.36|21
1623864050000|2021-06-16 17:20:50|594.37|590.37|594.39|590.39|594.4|590.4|594.3|590.3|25
1623864060000|2021-06-16 17:21:00|594.37|590.37|594.32|590.32|594.41|590.41|594.31|590.31|15
1623864070000|2021-06-16 17:21:10|594.31|590.31|594.84|590.84|594.86|590.86|594.3|590.3|34
1623864080000|2021-06-16 17:21:20|594.83|590.83|595.02|591.02|595.02|591.02|594.83|590.83|19
1623864090000|2021-06-16 17:21:30|595.03|591.03|595.12|591.12|595.16|591.16|595.01|591.01|23
1623864100000|2021-06-16 17:21:40|595.1|591.1|595.32|591.32|595.34|591.34|595.1|591.1|24
1623864110000|2021-06-16 17:21:50|595.35|591.35|595.17|591.17|595.35|591.35|595.07|591.07|22
1623864120000|2021-06-16 17:22:00|595.14|591.14|594.73|590.73|595.14|591.14|594.73|590.73|28
1623864130000|2021-06-16 17:22:10|594.74|590.74|594.56|590.56|594.76|590.76|594.56|590.56|22
1623864140000|2021-06-16 17:22:20|594.58|590.58|594.56|590.56|594.6|590.6|594.5|590.5|14
1623864150000|2021-06-16 17:22:30|594.57|590.57|594.7|590.7|594.7|590.7|594.48|590.48|17
1623864160000|2021-06-16 17:22:40|594.71|590.71|594.77|590.77|594.78|590.78|594.71|590.71|20
1623864170000|2021-06-16 17:22:50|594.75|590.75|594.6|590.6|594.77|590.77|594.59|590.59|19
1623864180000|2021-06-16 17:23:00|594.59|590.59|594.35|590.35|594.59|590.59|594.35|590.35|19
1623864190000|2021-06-16 17:23:10|594.33|590.33|594.29|590.29|594.33|590.33|594.25|590.25|13
1623864200000|2021-06-16 17:23:20|594.28|590.28|594.22|590.22|594.28|590.28|594.22|590.22|16
1623864210000|2021-06-16 17:23:30|594.21|590.21|594.14|590.14|594.22|590.22|594.14|590.14|10
1623864220000|2021-06-16 17:23:40|594.13|590.13|594.15|590.15|594.18|590.18|594.13|590.13|13
1623864230000|2021-06-16 17:23:50|594.17|590.17|594.44|590.44|594.47|590.47|594.17|590.17|21
1623864240000|2021-06-16 17:24:00|594.45|590.45|594.66|590.66|594.66|590.66|594.41|590.41|20
1623864250000|2021-06-16 17:24:10|594.67|590.67|594.8|590.8|594.8|590.8|594.67|590.67|14
1623864260000|2021-06-16 17:24:20|594.81|590.81|594.93|590.93|594.97|590.97|594.81|590.81|15
1623864270000|2021-06-16 17:24:30|594.98|590.98|595.31|591.31|595.33|591.33|594.96|590.96|20
1623864280000|2021-06-16 17:24:40|595.26|591.26|595.38|591.38|595.43|591.43|595.26|591.26|19
1623864290000|2021-06-16 17:24:50|595.37|591.37|595.03|591.03|595.37|591.37|595|591|23
1623864300000|2021-06-16 17:25:00|595.01|591.01|595.13|591.13|595.13|591.13|594.92|590.92|19
1623864310000|2021-06-16 17:25:10|595.12|591.12|595.2|591.2|595.28|591.28|595.09|591.09|16
1623864320000|2021-06-16 17:25:20|595.21|591.21|595.39|591.39|595.39|591.39|595.21|591.21|25
1623864330000|2021-06-16 17:25:30|595.37|591.37|595.44|591.44|595.44|591.44|595.3|591.3|21
1623864340000|2021-06-16 17:25:40|595.43|591.43|595.44|591.44|595.5|591.5|595.39|591.39|14
1623864350000|2021-06-16 17:25:50|595.45|591.45|595.37|591.37|595.47|591.47|595.37|591.37|15
1623864360000|2021-06-16 17:26:00|595.36|591.36|595.59|591.59|595.59|591.59|595.36|591.36|11
1623864370000|2021-06-16 17:26:10|595.57|591.57|595.4|591.4|595.57|591.57|595.4|591.4|24
1623864380000|2021-06-16 17:26:20|595.42|591.42|595.44|591.44|595.47|591.47|595.37|591.37|16
1623864390000|2021-06-16 17:26:30|595.38|591.38|595.15|591.15|595.42|591.42|595.13|591.13|28
1623864400000|2021-06-16 17:26:40|595.16|591.16|595.09|591.09|595.21|591.21|595.06|591.06|26
1623864410000|2021-06-16 17:26:50|595.08|591.08|595.08|591.08|595.13|591.13|595.07|591.07|17
1623864420000|2021-06-16 17:27:00|595.09|591.09|595.12|591.12|595.13|591.13|595.07|591.07|20
1623864430000|2021-06-16 17:27:10|595.11|591.11|595.14|591.14|595.18|591.18|595.11|591.11|17
1623864440000|2021-06-16 17:27:20|595.15|591.15|595.24|591.24|595.27|591.27|595.15|591.15|15
1623864450000|2021-06-16 17:27:30|595.25|591.25|595.26|591.26|595.27|591.27|595.24|591.24|13
1623864460000|2021-06-16 17:27:40|595.27|591.27|595.19|591.19|595.27|591.27|595.19|591.19|17
1623864470000|2021-06-16 17:27:50|595.18|591.18|595.18|591.18|595.2|591.2|595.17|591.17|17
1623864480000|2021-06-16 17:28:00|595.19|591.19|595.19|591.19|595.19|591.19|595.18|591.18|9
1623864490000|2021-06-16 17:28:10|595.18|591.18|594.66|590.66|595.19|591.19|594.66|590.66|20
1623864500000|2021-06-16 17:28:20|594.64|590.64|594.39|590.39|594.64|590.64|594.36|590.36|22
1623864510000|2021-06-16 17:28:30|594.38|590.38|594.31|590.31|594.4|590.4|594.3|590.3|15
1623864520000|2021-06-16 17:28:40|594.34|590.34|594.3|590.3|594.34|590.34|594.29|590.29|13
1623864530000|2021-06-16 17:28:50|594.31|590.31|594.3|590.3|594.31|590.31|594.28|590.28|14
1623864540000|2021-06-16 17:29:00|594.31|590.31|594.6|590.6|594.61|590.61|594.31|590.31|24
1623864550000|2021-06-16 17:29:10|594.54|590.54|594.72|590.72|594.72|590.72|594.54|590.54|13
1623864560000|2021-06-16 17:29:20|594.74|590.74|594.75|590.75|594.76|590.76|594.72|590.72|13
1623864570000|2021-06-16 17:29:30|594.71|590.71|595.04|591.04|595.04|591.04|594.71|590.71|20
1623864580000|2021-06-16 17:29:40|595.05|591.05|595.36|591.36|595.36|591.36|595.05|591.05|22
1623864590000|2021-06-16 17:29:50|595.37|591.37|595.78|591.78|595.79|591.79|595.37|591.37|19
1623864600000|2021-06-16 17:30:00|595.75|591.75|595.73|591.73|595.75|591.75|595.7|591.7|16
1623864610000|2021-06-16 17:30:10|595.72|591.72|596.31|592.31|596.31|592.31|595.72|591.72|17
1623864620000|2021-06-16 17:30:20|596.32|592.32|596.86|592.86|596.88|592.88|596.32|592.32|29
1623864630000|2021-06-16 17:30:30|596.88|592.88|596.74|592.74|596.9|592.9|596.7|592.7|27
1623864640000|2021-06-16 17:30:40|596.75|592.75|596.61|592.61|596.76|592.76|596.49|592.49|28
1623864650000|2021-06-16 17:30:50|596.6|592.6|596.77|592.77|596.83|592.83|596.6|592.6|25
1623864660000|2021-06-16 17:31:00|596.78|592.78|596.78|592.78|596.84|592.84|596.73|592.73|26
1623864670000|2021-06-16 17:31:10|596.77|592.77|596.81|592.81|596.92|592.92|596.77|592.77|25
1623864680000|2021-06-16 17:31:20|596.86|592.86|596.47|592.47|596.92|592.92|596.47|592.47|28
1623864690000|2021-06-16 17:31:30|596.4|592.4|596.37|592.37|596.44|592.44|596.37|592.37|20
1623864700000|2021-06-16 17:31:40|596.36|592.36|596.4|592.4|596.4|592.4|596.1|592.1|28
1623864710000|2021-06-16 17:31:50|596.44|592.44|596.49|592.49|596.5|592.5|596.4|592.4|27
1623864720000|2021-06-16 17:32:00|596.47|592.47|596.47|592.47|596.5|592.5|596.44|592.44|18
1623864730000|2021-06-16 17:32:10|596.45|592.45|596.46|592.46|596.49|592.49|596.43|592.43|14
1623864740000|2021-06-16 17:32:20|596.43|592.43|596.48|592.48|596.48|592.48|596.43|592.43|12
1623864750000|2021-06-16 17:32:30|596.49|592.49|596.51|592.51|596.61|592.61|596.49|592.49|15
1623864760000|2021-06-16 17:32:40|596.49|592.49|596.38|592.38|596.51|592.51|596.33|592.33|15
1623864770000|2021-06-16 17:32:50|596.35|592.35|596.59|592.59|596.59|592.59|596.34|592.34|19
1623864780000|2021-06-16 17:33:00|596.6|592.6|596.92|592.92|596.92|592.92|596.6|592.6|18
1623864790000|2021-06-16 17:33:10|596.95|592.95|596.98|592.98|597|593|596.92|592.92|26
1623864800000|2021-06-16 17:33:20|596.97|592.97|597.03|593.03|597.09|593.09|596.97|592.97|24
1623864810000|2021-06-16 17:33:30|597.04|593.04|597.01|593.01|597.07|593.07|597.01|593.01|9
1623864820000|2021-06-16 17:33:40|597.02|593.02|597.04|593.04|597.07|593.07|597.01|593.01|16
1623864830000|2021-06-16 17:33:50|597.06|593.06|597.13|593.13|597.13|593.13|597.06|593.06|4
1623864840000|2021-06-16 17:34:00|597.12|593.12|597.16|593.16|597.16|593.16|597.12|593.12|4
1623864850000|2021-06-16 17:34:10|597.17|593.17|597.09|593.09|597.23|593.23|597.09|593.09|11
1623864860000|2021-06-16 17:34:20|597.1|593.1|596.97|592.97|597.1|593.1|596.84|592.84|27
1623864870000|2021-06-16 17:34:30|596.96|592.96|597.14|593.14|597.14|593.14|596.96|592.96|22
1623864880000|2021-06-16 17:34:40|597.15|593.15|597.32|593.32|597.32|593.32|597.14|593.14|23
1623864890000|2021-06-16 17:34:50|597.33|593.33|597.13|593.13|597.33|593.33|597.08|593.08|24
1623864900000|2021-06-16 17:35:00|597.17|593.17|597.42|593.42|597.52|593.52|597.12|593.12|29
1623864910000|2021-06-16 17:35:10|597.64|593.64|597.84|593.84|597.91|593.91|597.64|593.64|23
1623864920000|2021-06-16 17:35:20|597.85|593.85|598.01|594.01|598.01|594.01|597.84|593.84|19
1623864930000|2021-06-16 17:35:30|598.04|594.04|598.05|594.05|598.08|594.08|598.01|594.01|27
1623864940000|2021-06-16 17:35:40|598.04|594.04|598.66|594.66|598.66|594.66|598.04|594.04|27
1623864950000|2021-06-16 17:35:50|598.68|594.68|599|595|599|595|598.67|594.67|28
1623864960000|2021-06-16 17:36:00|598.99|594.99|598.95|594.95|599|595|598.94|594.94|26
1623864970000|2021-06-16 17:36:10|598.94|594.94|598.88|594.88|598.96|594.96|598.88|594.88|25
1623864980000|2021-06-16 17:36:20|598.87|594.87|598.97|594.97|598.97|594.97|598.87|594.87|21
1623864990000|2021-06-16 17:36:30|599|595|599.28|595.28|599.6|595.6|599|595|19
1623865000000|2021-06-16 17:36:40|599.34|595.34|599.94|595.94|599.98|595.98|599.34|595.34|32
1623865010000|2021-06-16 17:36:50|600.1|596.1|600.22|596.22|600.22|596.22|600.06|596.06|21
1623865020000|2021-06-16 17:37:00|600.23|596.23|600.17|596.17|600.28|596.28|600.16|596.16|17
1623865030000|2021-06-16 17:37:10|600.15|596.15|599.62|595.62|600.15|596.15|599.6|595.6|30
1623865040000|2021-06-16 17:37:20|599.64|595.64|599.69|595.69|599.79|595.79|599.6|595.6|28
1623865050000|2021-06-16 17:37:30|599.66|595.66|600.1|596.1|600.13|596.13|599.65|595.65|15
1623865060000|2021-06-16 17:37:40|600.13|596.13|600.34|596.34|600.34|596.34|600.08|596.08|15
1623865070000|2021-06-16 17:37:50|600.38|596.38|600.4|596.4|600.43|596.43|600.22|596.22|15
1623865080000|2021-06-16 17:38:00|600.47|596.47|600.95|596.95|601.06|597.06|600.26|596.26|18
1623865090000|2021-06-16 17:38:10|601.04|597.04|601.05|597.05|601.05|597.05|601.04|597.04|2
1623865100000|2021-06-16 17:38:20|601.07|597.07|601.14|597.14|601.51|597.51|601.07|597.07|23
1623865110000|2021-06-16 17:38:30|601.11|597.11|600.51|596.51|601.11|597.11|600.5|596.5|29
1623865120000|2021-06-16 17:38:40|600.52|596.52|600.58|596.58|600.6|596.6|600.42|596.42|31
1623865130000|2021-06-16 17:38:50|600.56|596.56|600.67|596.67|600.76|596.76|600.56|596.56|22
1623865140000|2021-06-16 17:39:00|600.66|596.66|600.56|596.56|600.69|596.69|600.56|596.56|17
1623865150000|2021-06-16 17:39:10|600.58|596.58|600.21|596.21|600.58|596.58|600.21|596.21|23
1623865160000|2021-06-16 17:39:20|600.26|596.26|600.5|596.5|600.51|596.51|600.06|596.06|28
1623865170000|2021-06-16 17:39:30|600.47|596.47|600.57|596.57|600.59|596.59|600.46|596.46|21
1623865180000|2021-06-16 17:39:40|600.55|596.55|600.3|596.3|600.63|596.63|600.3|596.3|27
1623865190000|2021-06-16 17:39:50|600.26|596.26|600.17|596.17|600.26|596.26|600.04|596.04|27
1623865200000|2021-06-16 17:40:00|600.14|596.14|599.51|595.51|600.14|596.14|599.45|595.45|23
1623865210000|2021-06-16 17:40:10|599.5|595.5|599.29|595.29|599.68|595.68|599.29|595.29|19
1623865220000|2021-06-16 17:40:20|599.28|595.28|599.49|595.49|599.51|595.51|599.25|595.25|29
1623865230000|2021-06-16 17:40:30|599.44|595.44|599.15|595.15|599.5|595.5|599.15|595.15|21
1623865240000|2021-06-16 17:40:40|599.31|595.31|599.58|595.58|599.59|595.59|599.31|595.31|19
1623865250000|2021-06-16 17:40:50|599.59|595.59|599.58|595.58|599.71|595.71|599.56|595.56|21
1623865260000|2021-06-16 17:41:00|599.5|595.5|599.55|595.55|599.57|595.57|599.42|595.42|23
1623865270000|2021-06-16 17:41:10|599.56|595.56|599.44|595.44|599.59|595.59|599.42|595.42|16
1623865280000|2021-06-16 17:41:20|599.42|595.42|599.62|595.62|599.62|595.62|599.4|595.4|21
1623865290000|2021-06-16 17:41:30|599.61|595.61|599.4|595.4|599.68|595.68|599.4|595.4|18
1623865300000|2021-06-16 17:41:40|599.41|595.41|599.49|595.49|599.49|595.49|599.4|595.4|21
1623865310000|2021-06-16 17:41:50|599.51|595.51|599.1|595.1|599.52|595.52|599.09|595.09|21
1623865320000|2021-06-16 17:42:00|599.11|595.11|599.38|595.38|599.45|595.45|599.11|595.11|20
1623865330000|2021-06-16 17:42:10|599.39|595.39|599.6|595.6|599.61|595.61|599.38|595.38|18
1623865340000|2021-06-16 17:42:20|599.62|595.62|599.55|595.55|599.74|595.74|599.46|595.46|19
1623865350000|2021-06-16 17:42:30|599.59|595.59|599.68|595.68|599.68|595.68|599.51|595.51|25
1623865360000|2021-06-16 17:42:40|599.69|595.69|599.68|595.68|599.83|595.83|599.62|595.62|30
1623865370000|2021-06-16 17:42:50|599.67|595.67|599.48|595.48|599.7|595.7|599.48|595.48|26
1623865380000|2021-06-16 17:43:00|599.33|595.33|599.5|595.5|599.5|595.5|599.32|595.32|22
1623865390000|2021-06-16 17:43:10|599.51|595.51|599.67|595.67|599.67|595.67|599.51|595.51|19
1623865400000|2021-06-16 17:43:20|599.65|595.65|599.38|595.38|599.67|595.67|599.38|595.38|19
1623865410000|2021-06-16 17:43:30|599.37|595.37|599.63|595.63|599.63|595.63|599.37|595.37|15
1623865420000|2021-06-16 17:43:40|599.65|595.65|599.54|595.54|599.66|595.66|599.51|595.51|14
1623865430000|2021-06-16 17:43:50|599.61|595.61|599.54|595.54|599.66|595.66|599.52|595.52|20
1623865440000|2021-06-16 17:44:00|599.55|595.55|599.59|595.59|599.63|595.63|599.55|595.55|16
1623865450000|2021-06-16 17:44:10|599.6|595.6|599.43|595.43|599.6|595.6|599.4|595.4|22
1623865460000|2021-06-16 17:44:20|599.44|595.44|599.52|595.52|599.52|595.52|599.44|595.44|17
1623865470000|2021-06-16 17:44:30|599.53|595.53|599.53|595.53|599.57|595.57|599.49|595.49|13
1623865480000|2021-06-16 17:44:40|599.52|595.52|599.62|595.62|599.63|595.63|599.52|595.52|9
1623865490000|2021-06-16 17:44:50|599.64|595.64|599.61|595.61|599.66|595.66|599.58|595.58|14
1623865500000|2021-06-16 17:45:00|599.6|595.6|599.35|595.35|599.6|595.6|599.32|595.32|21
1623865510000|2021-06-16 17:45:10|599.34|595.34|598.94|594.94|599.35|595.35|598.94|594.94|20
1623865520000|2021-06-16 17:45:20|599.03|595.03|599.02|595.02|599.1|595.1|599|595|23
1623865530000|2021-06-16 17:45:30|599.05|595.05|599.37|595.37|599.37|595.37|599|595|22
1623865540000|2021-06-16 17:45:40|599.36|595.36|599.27|595.27|599.39|595.39|599.24|595.24|23
1623865550000|2021-06-16 17:45:50|599.21|595.21|599.15|595.15|599.27|595.27|599.15|595.15|26
1623865560000|2021-06-16 17:46:00|599.14|595.14|599.17|595.17|599.17|595.17|599.11|595.11|23
1623865570000|2021-06-16 17:46:10|599.09|595.09|598.97|594.97|599.14|595.14|598.95|594.95|19
1623865580000|2021-06-16 17:46:20|598.98|594.98|599.06|595.06|599.08|595.08|598.95|594.95|20
1623865590000|2021-06-16 17:46:30|599.09|595.09|599.28|595.28|599.31|595.31|599.09|595.09|25
1623865600000|2021-06-16 17:46:40|599.29|595.29|599.55|595.55|599.55|595.55|599.26|595.26|21
1623865610000|2021-06-16 17:46:50|599.54|595.54|599.3|595.3|599.54|595.54|599.3|595.3|22
1623865620000|2021-06-16 17:47:00|599.31|595.31|599.39|595.39|599.39|595.39|599.28|595.28|23
1623865630000|2021-06-16 17:47:10|599.38|595.38|599.5|595.5|599.52|595.52|599.37|595.37|13
1623865640000|2021-06-16 17:47:20|599.49|595.49|599.5|595.5|599.59|595.59|599.48|595.48|18
1623865650000|2021-06-16 17:47:30|599.51|595.51|599.73|595.73|599.73|595.73|599.5|595.5|19
1623865660000|2021-06-16 17:47:40|599.72|595.72|599.72|595.72|599.75|595.75|599.67|595.67|23
1623865670000|2021-06-16 17:47:50|599.74|595.74|599.85|595.85|599.85|595.85|599.74|595.74|17
1623865680000|2021-06-16 17:48:00|599.87|595.87|599.81|595.81|599.87|595.87|599.77|595.77|15
1623865690000|2021-06-16 17:48:10|599.79|595.79|599.71|595.71|599.83|595.83|599.64|595.64|20
1623865700000|2021-06-16 17:48:20|599.69|595.69|599.71|595.71|599.72|595.72|599.68|595.68|16
1623865710000|2021-06-16 17:48:30|599.69|595.69|599.73|595.73|599.74|595.74|599.69|595.69|17
1623865720000|2021-06-16 17:48:40|599.72|595.72|599.7|595.7|599.73|595.73|599.68|595.68|15
1623865730000|2021-06-16 17:48:50|599.69|595.69|599.42|595.42|599.7|595.7|599.37|595.37|26
1623865740000|2021-06-16 17:49:00|599.4|595.4|599.11|595.11|599.45|595.45|599.11|595.11|30
1623865750000|2021-06-16 17:49:10|599.13|595.13|599.17|595.17|599.17|595.17|599.09|595.09|26
1623865760000|2021-06-16 17:49:20|599.14|595.14|599.14|595.14|599.17|595.17|599.08|595.08|26
1623865770000|2021-06-16 17:49:30|599.15|595.15|599.48|595.48|599.49|595.49|599.15|595.15|29
1623865780000|2021-06-16 17:49:40|599.49|595.49|599.74|595.74|599.74|595.74|599.43|595.43|21
1623865790000|2021-06-16 17:49:50|599.72|595.72|599.74|595.74|599.77|595.77|599.62|595.62|27
1623865800000|2021-06-16 17:50:00|599.75|595.75|599.65|595.65|599.75|595.75|599.65|595.65|27
1623865810000|2021-06-16 17:50:10|599.66|595.66|599.66|595.66|599.68|595.68|599.62|595.62|27
1623865820000|2021-06-16 17:50:20|599.67|595.67|599.83|595.83|599.83|595.83|599.65|595.65|15
1623865830000|2021-06-16 17:50:30|599.94|595.94|599.82|595.82|599.96|595.96|599.76|595.76|30
1623865840000|2021-06-16 17:50:40|599.83|595.83|599.76|595.76|599.86|595.86|599.75|595.75|19
1623865850000|2021-06-16 17:50:50|599.75|595.75|599.75|595.75|599.79|595.79|599.73|595.73|11
1623865860000|2021-06-16 17:51:00|599.73|595.73|599.63|595.63|599.76|595.76|599.63|595.63|24
1623865870000|2021-06-16 17:51:10|599.55|595.55|599.35|595.35|599.55|595.55|599.28|595.28|27
1623865880000|2021-06-16 17:51:20|599.37|595.37|599.41|595.41|599.43|595.43|599.35|595.35|21
1623865890000|2021-06-16 17:51:30|599.42|595.42|599.41|595.41|599.42|595.42|599.37|595.37|15
1623865900000|2021-06-16 17:51:40|599.4|595.4|599.81|595.81|599.81|595.81|599.4|595.4|24
1623865910000|2021-06-16 17:51:50|599.82|595.82|600.06|596.06|600.06|596.06|599.82|595.82|23
1623865920000|2021-06-16 17:52:00|600.07|596.07|600.91|596.91|600.91|596.91|600.06|596.06|31
1623865930000|2021-06-16 17:52:10|600.92|596.92|601.23|597.23|601.26|597.26|600.92|596.92|24
1623865940000|2021-06-16 17:52:20|601.24|597.24|601.32|597.32|601.33|597.33|601|597|21
1623865950000|2021-06-16 17:52:30|601.33|597.33|601.35|597.35|601.39|597.39|601.33|597.33|12
1623865960000|2021-06-16 17:52:40|601.32|597.32|601.18|597.18|601.32|597.32|601.18|597.18|18
1623865970000|2021-06-16 17:52:50|601.16|597.16|601.18|597.18|601.22|597.22|601.13|597.13|27
1623865980000|2021-06-16 17:53:00|601.19|597.19|600.79|596.79|601.22|597.22|600.72|596.72|27
1623865990000|2021-06-16 17:53:10|600.84|596.84|600.56|596.56|600.89|596.89|600.55|596.55|18
1623866000000|2021-06-16 17:53:20|600.44|596.44|600.45|596.45|600.68|596.68|600.41|596.41|28
1623866010000|2021-06-16 17:53:30|600.47|596.47|600.29|596.29|600.47|596.47|600.26|596.26|11
1623866020000|2021-06-16 17:53:40|600.26|596.26|600.22|596.22|600.26|596.26|600.22|596.22|6
1623866030000|2021-06-16 17:53:50|600.24|596.24|599.91|595.91|600.24|596.24|599.88|595.88|17
1623866040000|2021-06-16 17:54:00|599.93|595.93|599.71|595.71|599.93|595.93|599.68|595.68|21
1623866050000|2021-06-16 17:54:10|599.73|595.73|599.75|595.75|599.77|595.77|599.68|595.68|17
1623866060000|2021-06-16 17:54:20|599.71|595.71|599.76|595.76|599.76|595.76|599.68|595.68|18
1623866070000|2021-06-16 17:54:30|599.72|595.72|599.75|595.75|599.77|595.77|599.72|595.72|8
1623866080000|2021-06-16 17:54:40|599.68|595.68|599.48|595.48|599.68|595.68|599.46|595.46|19
1623866090000|2021-06-16 17:54:50|599.47|595.47|599.44|595.44|599.48|595.48|599.43|595.43|18
1623866100000|2021-06-16 17:55:00|599.45|595.45|599.5|595.5|599.5|595.5|599.41|595.41|16
1623866110000|2021-06-16 17:55:10|599.24|595.24|599.12|595.12|599.24|595.24|599.11|595.11|15
1623866120000|2021-06-16 17:55:20|599.15|595.15|599.13|595.13|599.15|595.15|599.13|595.13|10
1623866130000|2021-06-16 17:55:30|599.14|595.14|599.4|595.4|599.4|595.4|599.12|595.12|20
1623866140000|2021-06-16 17:55:40|599.37|595.37|599.42|595.42|599.46|595.46|599.37|595.37|19
1623866150000|2021-06-16 17:55:50|599.44|595.44|599.32|595.32|599.44|595.44|599.3|595.3|19
1623866160000|2021-06-16 17:56:00|599.31|595.31|599.32|595.32|599.38|595.38|599.25|595.25|29
1623866170000|2021-06-16 17:56:10|599.31|595.31|599.38|595.38|599.38|595.38|599.31|595.31|17
1623866180000|2021-06-16 17:56:20|599.39|595.39|599.33|595.33|599.41|595.41|599.32|595.32|22
1623866190000|2021-06-16 17:56:30|599.34|595.34|599.34|595.34|599.35|595.35|599.32|595.32|22
1623866200000|2021-06-16 17:56:40|599.37|595.37|599.36|595.36|599.37|595.37|599.32|595.32|18
1623866210000|2021-06-16 17:56:50|599.35|595.35|599.28|595.28|599.35|595.35|599.25|595.25|24
1623866220000|2021-06-16 17:57:00|599.27|595.27|599.35|595.35|599.35|595.35|599.27|595.27|17
1623866230000|2021-06-16 17:57:10|599.33|595.33|599.51|595.51|599.55|595.55|599.33|595.33|17
1623866240000|2021-06-16 17:57:20|599.49|595.49|599.51|595.51|599.51|595.51|599.46|595.46|22
1623866250000|2021-06-16 17:57:30|599.52|595.52|599.58|595.58|599.58|595.58|599.52|595.52|6
1623866260000|2021-06-16 17:57:40|599.57|595.57|600.12|596.12|600.14|596.14|599.57|595.57|23
1623866270000|2021-06-16 17:57:50|600.13|596.13|600.34|596.34|600.34|596.34|600.12|596.12|14
1623866280000|2021-06-16 17:58:00|600.35|596.35|599.95|595.95|600.49|596.49|599.94|595.94|27
1623866290000|2021-06-16 17:58:10|599.94|595.94|600.15|596.15|600.15|596.15|599.7|595.7|28
1623866300000|2021-06-16 17:58:20|600.14|596.14|600.39|596.39|600.39|596.39|600.14|596.14|15
1623866310000|2021-06-16 17:58:30|600.4|596.4|600.65|596.65|600.65|596.65|600.4|596.4|23
1623866320000|2021-06-16 17:58:40|600.66|596.66|601.11|597.11|601.2|597.2|600.66|596.66|27
1623866330000|2021-06-16 17:58:50|601.09|597.09|601.01|597.01|601.15|597.15|600.99|596.99|24
1623866340000|2021-06-16 17:59:00|601.03|597.03|600.91|596.91|601.03|597.03|600.79|596.79|24
1623866350000|2021-06-16 17:59:10|600.97|596.97|601.14|597.14|601.2|597.2|600.97|596.97|18
1623866360000|2021-06-16 17:59:20|601.13|597.13|601.73|597.73|601.75|597.75|601.12|597.12|31
1623866370000|2021-06-16 17:59:30|601.72|597.72|601.73|597.73|601.73|597.73|601.68|597.68|25
1623866380000|2021-06-16 17:59:40|601.74|597.74|602|598|602.01|598.01|601.73|597.73|26
1623866390000|2021-06-16 17:59:50|601.93|597.93|601.51|597.51|601.93|597.93|601.51|597.51|26
1623866400000|2021-06-16 18:00:00|601.54|597.54|600.04|596.04|601.54|597.54|600.02|596.02|34
1623866410000|2021-06-16 18:00:10|599.99|595.99|598.68|594.68|600.02|596.02|598.68|594.68|32
1623866420000|2021-06-16 18:00:20|598.64|594.64|598.09|594.09|598.76|594.76|598.05|594.05|34
1623866430000|2021-06-16 18:00:30|598.05|594.05|597.92|593.92|598.18|594.18|597.73|593.73|32
1623866440000|2021-06-16 18:00:40|597.93|593.93|596.56|592.56|598.18|594.18|596.56|592.56|31
1623866450000|2021-06-16 18:00:50|596.59|592.59|594.97|590.97|596.67|592.67|594.97|590.97|34
1623866460000|2021-06-16 18:01:00|594.91|590.91|593.89|589.89|595.12|591.12|593.85|589.85|24
1623866470000|2021-06-16 18:01:10|594.04|590.04|594.16|590.16|594.34|590.34|593.54|589.54|28
1623866480000|2021-06-16 18:01:20|594.39|590.39|595.52|591.52|595.52|591.52|594.27|590.27|26
1623866490000|2021-06-16 18:01:30|595.63|591.63|595.23|591.23|595.63|591.63|594.58|590.58|36
1623866500000|2021-06-16 18:01:40|595.26|591.26|595.89|591.89|596.19|592.19|595.11|591.11|35
1623866510000|2021-06-16 18:01:50|595.69|591.69|596.23|592.23|596.23|592.23|595.29|591.29|32
1623866520000|2021-06-16 18:02:00|596.29|592.29|596.78|592.78|597.01|593.01|596.29|592.29|22
1623866530000|2021-06-16 18:02:10|597.01|593.01|597.34|593.34|597.34|593.34|596.78|592.78|15
1623866540000|2021-06-16 18:02:20|596.78|592.78|600.35|596.35|600.35|596.35|596.78|592.78|30
1623866550000|2021-06-16 18:02:30|600.25|596.25|603.14|599.14|603.23|599.23|600.25|596.25|25
1623866560000|2021-06-16 18:02:40|603.06|599.06|603.33|599.33|603.68|599.68|603.06|599.06|28
1623866570000|2021-06-16 18:02:50|603.35|599.35|603.63|599.63|603.83|599.83|603.32|599.32|30
1623866580000|2021-06-16 18:03:00|603.64|599.64|603.36|599.36|603.69|599.69|602.8|598.8|29
1623866590000|2021-06-16 18:03:10|603.42|599.42|603.4|599.4|603.61|599.61|603.12|599.12|30
1623866600000|2021-06-16 18:03:20|603.43|599.43|604.15|600.15|604.53|600.53|603.4|599.4|35
1623866610000|2021-06-16 18:03:30|604|600|605.35|601.35|605.88|601.88|603.78|599.78|38
1623866620000|2021-06-16 18:03:40|605.62|601.62|606.19|602.19|606.35|602.35|605.43|601.43|30
1623866630000|2021-06-16 18:03:50|606.05|602.05|605.51|601.51|606.12|602.12|605.12|601.12|35
1623866640000|2021-06-16 18:04:00|605.52|601.52|605.99|601.99|606.13|602.13|605.52|601.52|39
1623866650000|2021-06-16 18:04:10|605.93|601.93|605.87|601.87|606.62|602.62|605.79|601.79|39
1623866660000|2021-06-16 18:04:20|605.82|601.82|606.06|602.06|606.46|602.46|605.8|601.8|32
1623866670000|2021-06-16 18:04:30|606.01|602.01|605.37|601.37|606.1|602.1|605.31|601.31|34
1623866680000|2021-06-16 18:04:40|605.38|601.38|605.44|601.44|605.62|601.62|605.34|601.34|33
1623866690000|2021-06-16 18:04:50|605.41|601.41|605.35|601.35|605.44|601.44|605.18|601.18|36
1623866700000|2021-06-16 18:05:00|605.34|601.34|605.84|601.84|606.04|602.04|605.04|601.04|35
1623866710000|2021-06-16 18:05:10|605.82|601.82|606.48|602.48|606.48|602.48|605.58|601.58|37
1623866720000|2021-06-16 18:05:20|606.55|602.55|606.07|602.07|606.58|602.58|606.07|602.07|25
1623866730000|2021-06-16 18:05:30|606.01|602.01|605.97|601.97|606.17|602.17|605.92|601.92|27
1623866740000|2021-06-16 18:05:40|605.93|601.93|605.97|601.97|606.13|602.13|605.69|601.69|33
1623866750000|2021-06-16 18:05:50|605.93|601.93|606.59|602.59|606.65|602.65|605.93|601.93|31
1623866760000|2021-06-16 18:06:00|606.6|602.6|607.12|603.12|607.12|603.12|606.6|602.6|32
1623866770000|2021-06-16 18:06:10|607.06|603.06|607.81|603.81|607.89|603.89|607.04|603.04|33
1623866780000|2021-06-16 18:06:20|607.77|603.77|607.4|603.4|607.92|603.92|607.4|603.4|37
1623866790000|2021-06-16 18:06:30|607.39|603.39|606.98|602.98|607.39|603.39|606.85|602.85|34
1623866800000|2021-06-16 18:06:40|606.99|602.99|607.27|603.27|607.27|603.27|606.43|602.43|32
1623866810000|2021-06-16 18:06:50|607.28|603.28|607.89|603.89|608.27|604.27|607.27|603.27|36
1623866820000|2021-06-16 18:07:00|607.69|603.69|608|604|608|604|607.46|603.46|28
1623866830000|2021-06-16 18:07:10|607.97|603.97|608.04|604.04|608.09|604.09|607.79|603.79|32
1623866840000|2021-06-16 18:07:20|608.02|604.02|607.5|603.5|608.02|604.02|607.42|603.42|29
1623866850000|2021-06-16 18:07:30|607.51|603.51|607.23|603.23|607.52|603.52|606.83|602.83|29
1623866860000|2021-06-16 18:07:40|607.17|603.17|607.44|603.44|607.5|603.5|606.95|602.95|33
1623866870000|2021-06-16 18:07:50|607.42|603.42|606.59|602.59|607.42|603.42|606.59|602.59|35
1623866880000|2021-06-16 18:08:00|606.58|602.58|607.15|603.15|607.28|603.28|606.42|602.42|32
1623866890000|2021-06-16 18:08:10|607.12|603.12|607.27|603.27|607.43|603.43|607.08|603.08|30
1623866900000|2021-06-16 18:08:20|607.26|603.26|606.89|602.89|607.28|603.28|606.89|602.89|32
1623866910000|2021-06-16 18:08:30|606.95|602.95|606.78|602.78|606.96|602.96|606.62|602.62|28
1623866920000|2021-06-16 18:08:40|606.77|602.77|606.76|602.76|606.84|602.84|606.56|602.56|29
1623866930000|2021-06-16 18:08:50|606.77|602.77|606.45|602.45|606.77|602.77|606.3|602.3|33
1623866940000|2021-06-16 18:09:00|606.47|602.47|605.44|601.44|606.47|602.47|605.44|601.44|30
1623866950000|2021-06-16 18:09:10|605.41|601.41|604.69|600.69|605.55|601.55|604.69|600.69|34
1623866960000|2021-06-16 18:09:20|604.75|600.75|604.26|600.26|604.75|600.75|604.26|600.26|34
1623866970000|2021-06-16 18:09:30|604.24|600.24|604.48|600.48|604.65|600.65|604.24|600.24|31
1623866980000|2021-06-16 18:09:40|604.47|600.47|604.54|600.54|604.64|600.64|604.22|600.22|31
1623866990000|2021-06-16 18:09:50|604.53|600.53|604.51|600.51|604.63|600.63|603.97|599.97|37
1623867000000|2021-06-16 18:10:00|604.56|600.56|603.91|599.91|604.61|600.61|603.89|599.89|31
1623867010000|2021-06-16 18:10:10|603.68|599.68|603.22|599.22|603.8|599.8|603.06|599.06|33
1623867020000|2021-06-16 18:10:20|603.17|599.17|603.06|599.06|603.24|599.24|602.98|598.98|30
1623867030000|2021-06-16 18:10:30|603.1|599.1|602.49|598.49|603.14|599.14|602.49|598.49|33
1623867040000|2021-06-16 18:10:40|602.39|598.39|601.96|597.96|602.55|598.55|601.94|597.94|38
1623867050000|2021-06-16 18:10:50|601.85|597.85|601.18|597.18|601.92|597.92|601.08|597.08|36
1623867060000|2021-06-16 18:11:00|599.96|595.96|599.92|595.92|600.05|596.05|599.39|595.39|39
1623867070000|2021-06-16 18:11:10|599.83|595.83|597.38|593.38|599.88|595.88|597.37|593.37|29
1623867080000|2021-06-16 18:11:20|597.44|593.44|598.22|594.22|598.33|594.33|597.44|593.44|35
1623867090000|2021-06-16 18:11:30|598.26|594.26|597.8|593.8|598.44|594.44|597.8|593.8|37
1623867100000|2021-06-16 18:11:40|597.77|593.77|597.85|593.85|598.19|594.19|597.75|593.75|34
1623867110000|2021-06-16 18:11:50|597.86|593.86|598.84|594.84|598.84|594.84|597.79|593.79|37
1623867120000|2021-06-16 18:12:00|598.49|594.49|598.68|594.68|598.76|594.76|597.96|593.96|38
1623867130000|2021-06-16 18:12:10|598.65|594.65|598.28|594.28|598.75|594.75|598.22|594.22|35
1623867140000|2021-06-16 18:12:20|598.26|594.26|597.81|593.81|598.39|594.39|597.57|593.57|33
1623867150000|2021-06-16 18:12:30|597.83|593.83|598.31|594.31|598.33|594.33|597.79|593.79|33
1623867160000|2021-06-16 18:12:40|598.32|594.32|597.88|593.88|598.32|594.32|597.77|593.77|31
1623867170000|2021-06-16 18:12:50|597.97|593.97|598.4|594.4|598.42|594.42|597.96|593.96|36
1623867180000|2021-06-16 18:13:00|598.45|594.45|598.67|594.67|598.74|594.74|598.38|594.38|31
1623867190000|2021-06-16 18:13:10|598.7|594.7|598.85|594.85|599.35|595.35|598.69|594.69|35
1623867200000|2021-06-16 18:13:20|598.89|594.89|599.03|595.03|599.38|595.38|598.89|594.89|29
1623867210000|2021-06-16 18:13:30|599.01|595.01|599.52|595.52|599.6|595.6|599.01|595.01|32
1623867220000|2021-06-16 18:13:40|599.53|595.53|599.51|595.51|599.65|595.65|599.48|595.48|32
1623867230000|2021-06-16 18:13:50|599.5|595.5|599.35|595.35|599.82|595.82|599.35|595.35|31
1623867240000|2021-06-16 18:14:00|599.32|595.32|598.58|594.58|599.32|595.32|598.5|594.5|28
1623867250000|2021-06-16 18:14:10|598.64|594.64|599.37|595.37|599.37|595.37|598.64|594.64|37
1623867260000|2021-06-16 18:14:20|599.44|595.44|599.61|595.61|599.81|595.81|599.41|595.41|31
1623867270000|2021-06-16 18:14:30|599.55|595.55|599.96|595.96|599.96|595.96|599.54|595.54|25
1623867280000|2021-06-16 18:14:40|599.97|595.97|600.08|596.08|600.08|596.08|599.93|595.93|28
1623867290000|2021-06-16 18:14:50|600.12|596.12|600.34|596.34|600.34|596.34|600.02|596.02|25
1623867300000|2021-06-16 18:15:00|600.33|596.33|600.01|596.01|600.33|596.33|599.75|595.75|31
1623867310000|2021-06-16 18:15:10|600.03|596.03|599.62|595.62|600.05|596.05|599.62|595.62|28
1623867320000|2021-06-16 18:15:20|599.6|595.6|598.57|594.57|599.6|595.6|598.56|594.56|35
1623867330000|2021-06-16 18:15:30|598.83|594.83|598.44|594.44|599|595|598.41|594.41|36
1623867340000|2021-06-16 18:15:40|598.47|594.47|597.4|593.4|598.47|594.47|597.37|593.37|30
1623867350000|2021-06-16 18:15:50|597.11|593.11|597.45|593.45|597.77|593.77|597.1|593.1|34
1623867360000|2021-06-16 18:16:00|597.42|593.42|597.66|593.66|597.67|593.67|597.18|593.18|36
1623867370000|2021-06-16 18:16:10|597.73|593.73|598.53|594.53|598.53|594.53|597.73|593.73|30
1623867380000|2021-06-16 18:16:20|598.58|594.58|598.71|594.71|599.07|595.07|598.58|594.58|36
1623867390000|2021-06-16 18:16:30|598.67|594.67|599.53|595.53|599.53|595.53|598.65|594.65|35
1623867400000|2021-06-16 18:16:40|599.54|595.54|599.32|595.32|599.75|595.75|599.27|595.27|35
1623867410000|2021-06-16 18:16:50|599.28|595.28|599.33|595.33|599.4|595.4|599.2|595.2|35
1623867420000|2021-06-16 18:17:00|599.37|595.37|599.57|595.57|599.68|595.68|599.28|595.28|31
1623867430000|2021-06-16 18:17:10|599.53|595.53|599.75|595.75|599.85|595.85|599.49|595.49|31
1623867440000|2021-06-16 18:17:20|599.76|595.76|600.11|596.11|600.18|596.18|599.72|595.72|23
1623867450000|2021-06-16 18:17:30|599.96|595.96|600.08|596.08|600.13|596.13|599.89|595.89|28
1623867460000|2021-06-16 18:17:40|600.07|596.07|599.63|595.63|600.1|596.1|599.63|595.63|28
1623867470000|2021-06-16 18:17:50|599.65|595.65|599.54|595.54|599.7|595.7|599.44|595.44|27
1623867480000|2021-06-16 18:18:00|599.46|595.46|598.63|594.63|599.46|595.46|598.63|594.63|33
1623867490000|2021-06-16 18:18:10|598.58|594.58|598.7|594.7|598.8|594.8|598.53|594.53|33
1623867500000|2021-06-16 18:18:20|598.73|594.73|599.26|595.26|599.27|595.27|598.72|594.72|30
1623867510000|2021-06-16 18:18:30|599.27|595.27|598.99|594.99|599.33|595.33|598.99|594.99|30
1623867520000|2021-06-16 18:18:40|598.98|594.98|599.35|595.35|599.49|595.49|598.97|594.97|25
1623867530000|2021-06-16 18:18:50|599.34|595.34|599.53|595.53|599.53|595.53|599.34|595.34|18
1623867540000|2021-06-16 18:19:00|599.58|595.58|599.67|595.67|599.86|595.86|599.58|595.58|19
1623867550000|2021-06-16 18:19:10|599.6|595.6|598.78|594.78|599.6|595.6|598.78|594.78|34
1623867560000|2021-06-16 18:19:20|598.79|594.79|598.74|594.74|598.8|594.8|598.67|594.67|28
1623867570000|2021-06-16 18:19:30|598.75|594.75|598.87|594.87|598.87|594.87|598.75|594.75|21
1623867580000|2021-06-16 18:19:40|598.83|594.83|598.67|594.67|598.83|594.83|598.55|594.55|27
1623867590000|2021-06-16 18:19:50|598.7|594.7|599.12|595.12|599.14|595.14|598.7|594.7|29
1623867600000|2021-06-16 18:20:00|599.13|595.13|598.58|594.58|599.15|595.15|598.58|594.58|33
1623867610000|2021-06-16 18:20:10|598.49|594.49|598.18|594.18|598.53|594.53|598.15|594.15|32
1623867620000|2021-06-16 18:20:20|598.16|594.16|598.28|594.28|598.47|594.47|598.16|594.16|32
1623867630000|2021-06-16 18:20:30|598.29|594.29|598.65|594.65|598.73|594.73|598.29|594.29|32
1623867640000|2021-06-16 18:20:40|598.66|594.66|597.89|593.89|598.66|594.66|597.52|593.52|33
1623867650000|2021-06-16 18:20:50|598|594|597.77|593.77|598|594|597.39|593.39|31
1623867660000|2021-06-16 18:21:00|597.75|593.75|596.82|592.82|597.82|593.82|596.82|592.82|32
1623867670000|2021-06-16 18:21:10|596.86|592.86|596.08|592.08|596.95|592.95|596.08|592.08|32
1623867680000|2021-06-16 18:21:20|596.07|592.07|596.78|592.78|596.81|592.81|596.01|592.01|34
1623867690000|2021-06-16 18:21:30|596.76|592.76|596.57|592.57|596.89|592.89|596.57|592.57|29
1623867700000|2021-06-16 18:21:40|596.54|592.54|596.65|592.65|596.65|592.65|596.48|592.48|34
1623867710000|2021-06-16 18:21:50|596.58|592.58|596.47|592.47|596.68|592.68|596.46|592.46|27
1623867720000|2021-06-16 18:22:00|596.48|592.48|597.06|593.06|597.06|593.06|596.46|592.46|32
1623867730000|2021-06-16 18:22:10|597.07|593.07|596.89|592.89|597.07|593.07|596.79|592.79|25
1623867740000|2021-06-16 18:22:20|596.87|592.87|597.54|593.54|597.58|593.58|596.83|592.83|36
1623867750000|2021-06-16 18:22:30|597.85|593.85|597.67|593.67|597.97|593.97|597.66|593.66|30
1623867760000|2021-06-16 18:22:40|597.7|593.7|597.93|593.93|597.95|593.95|597.67|593.67|30
1623867770000|2021-06-16 18:22:50|597.97|593.97|597.62|593.62|597.99|593.99|597.61|593.61|28
1623867780000|2021-06-16 18:23:00|597.61|593.61|597.17|593.17|597.61|593.61|597.04|593.04|31
1623867790000|2021-06-16 18:23:10|597.18|593.18|597.65|593.65|597.65|593.65|597.16|593.16|25
1623867800000|2021-06-16 18:23:20|597.64|593.64|597.92|593.92|597.94|593.94|597.52|593.52|26
1623867810000|2021-06-16 18:23:30|597.93|593.93|598.34|594.34|598.37|594.37|597.91|593.91|28
1623867820000|2021-06-16 18:23:40|598.31|594.31|597.86|593.86|598.79|594.79|597.86|593.86|32
1623867830000|2021-06-16 18:23:50|597.83|593.83|597.72|593.72|597.89|593.89|597.69|593.69|30
1623867840000|2021-06-16 18:24:00|597.71|593.71|597.29|593.29|597.71|593.71|597.26|593.26|26
1623867850000|2021-06-16 18:24:10|597.32|593.32|597.5|593.5|597.53|593.53|597.25|593.25|29
1623867860000|2021-06-16 18:24:20|597.47|593.47|597.93|593.93|597.95|593.95|597.44|593.44|28
1623867870000|2021-06-16 18:24:30|597.92|593.92|597.51|593.51|597.92|593.92|597.51|593.51|26
1623867880000|2021-06-16 18:24:40|597.52|593.52|597.57|593.57|597.6|593.6|597.48|593.48|18
1623867890000|2021-06-16 18:24:50|597.59|593.59|597.67|593.67|597.68|593.68|597.59|593.59|20
1623867900000|2021-06-16 18:25:00|597.68|593.68|598.32|594.32|598.4|594.4|597.66|593.66|28
1623867910000|2021-06-16 18:25:10|598.25|594.25|597.66|593.66|598.25|594.25|597.66|593.66|29
1623867920000|2021-06-16 18:25:20|597.62|593.62|597.62|593.62|597.68|593.68|597.49|593.49|34
1623867930000|2021-06-16 18:25:30|597.63|593.63|597.69|593.69|597.69|593.69|597.42|593.42|33
1623867940000|2021-06-16 18:25:40|597.74|593.74|597.41|593.41|597.74|593.74|597.37|593.37|26
1623867950000|2021-06-16 18:25:50|597.42|593.42|597.3|593.3|597.46|593.46|597.3|593.3|31
1623867960000|2021-06-16 18:26:00|597.29|593.29|597.56|593.56|597.56|593.56|597.17|593.17|27
1623867970000|2021-06-16 18:26:10|597.57|593.57|598.28|594.28|598.28|594.28|597.57|593.57|29
1623867980000|2021-06-16 18:26:20|598.27|594.27|597.89|593.89|598.4|594.4|597.82|593.82|32
1623867990000|2021-06-16 18:26:30|597.93|593.93|598.02|594.02|598.04|594.04|597.87|593.87|23
1623868000000|2021-06-16 18:26:40|598|594|597.89|593.89|598|594|597.8|593.8|27
1623868010000|2021-06-16 18:26:50|597.87|593.87|597.81|593.81|598.02|594.02|597.81|593.81|28
1623868020000|2021-06-16 18:27:00|597.82|593.82|597.97|593.97|597.97|593.97|597.64|593.64|33
1623868030000|2021-06-16 18:27:10|598|594|598.08|594.08|598.16|594.16|598|594|18
1623868040000|2021-06-16 18:27:20|598.07|594.07|597.97|593.97|598.09|594.09|597.96|593.96|22
1623868050000|2021-06-16 18:27:30|597.96|593.96|597.94|593.94|597.96|593.96|597.76|593.76|27
1623868060000|2021-06-16 18:27:40|597.92|593.92|597.93|593.93|597.97|593.97|597.87|593.87|19
1623868070000|2021-06-16 18:27:50|597.92|593.92|597.87|593.87|597.93|593.93|597.86|593.86|23
1623868080000|2021-06-16 18:28:00|597.92|593.92|597.59|593.59|597.92|593.92|597.51|593.51|28
1623868090000|2021-06-16 18:28:10|597.58|593.58|597.88|593.88|597.92|593.92|597.58|593.58|25
1623868100000|2021-06-16 18:28:20|597.89|593.89|597.7|593.7|597.91|593.91|597.66|593.66|30
1623868110000|2021-06-16 18:28:30|597.69|593.69|597.64|593.64|597.74|593.74|597.62|593.62|22
1623868120000|2021-06-16 18:28:40|597.65|593.65|597.6|593.6|597.65|593.65|597.6|593.6|16
1623868130000|2021-06-16 18:28:50|597.61|593.61|597.91|593.91|597.91|593.91|597.6|593.6|25
1623868140000|2021-06-16 18:29:00|597.89|593.89|597.64|593.64|597.89|593.89|597.62|593.62|29
1623868150000|2021-06-16 18:29:10|597.63|593.63|597.77|593.77|597.8|593.8|597.62|593.62|29
1623868160000|2021-06-16 18:29:20|597.78|593.78|597.77|593.77|597.87|593.87|597.72|593.72|23
1623868170000|2021-06-16 18:29:30|597.76|593.76|597.81|593.81|597.82|593.82|597.7|593.7|23
1623868180000|2021-06-16 18:29:40|597.82|593.82|597.79|593.79|597.82|593.82|597.78|593.78|10
1623868190000|2021-06-16 18:29:50|597.81|593.81|597.83|593.83|597.84|593.84|597.76|593.76|16
1623868200000|2021-06-16 18:30:00|597.84|593.84|597.07|593.07|597.84|593.84|597.02|593.02|33
1623868210000|2021-06-16 18:30:10|597.08|593.08|597.17|593.17|597.35|593.35|596.98|592.98|30
1623868220000|2021-06-16 18:30:20|597.19|593.19|598.04|594.04|598.04|594.04|597.13|593.13|35
1623868230000|2021-06-16 18:30:30|598.02|594.02|598.13|594.13|598.15|594.15|598.01|594.01|32
1623868240000|2021-06-16 18:30:40|598.12|594.12|598.25|594.25|598.25|594.25|598.04|594.04|27
1623868250000|2021-06-16 18:30:50|598.24|594.24|598.89|594.89|598.97|594.97|598.23|594.23|29
1623868260000|2021-06-16 18:31:00|598.88|594.88|598.61|594.61|599.16|595.16|598.61|594.61|27
1623868270000|2021-06-16 18:31:10|598.64|594.64|598.7|594.7|598.78|594.78|598.62|594.62|30
1623868280000|2021-06-16 18:31:20|598.71|594.71|598.67|594.67|598.73|594.73|598.63|594.63|21
1623868290000|2021-06-16 18:31:30|598.72|594.72|599.16|595.16|599.16|595.16|598.72|594.72|30
1623868300000|2021-06-16 18:31:40|599.17|595.17|599.41|595.41|599.43|595.43|599.15|595.15|14
1623868310000|2021-06-16 18:31:50|599.38|595.38|599.34|595.34|599.38|595.38|599.27|595.27|22
1623868320000|2021-06-16 18:32:00|599.33|595.33|598.85|594.85|599.33|595.33|598.82|594.82|30
1623868330000|2021-06-16 18:32:10|598.84|594.84|598.97|594.97|598.98|594.98|598.82|594.82|22
1623868340000|2021-06-16 18:32:20|598.95|594.95|598.96|594.96|599.13|595.13|598.95|594.95|27
1623868350000|2021-06-16 18:32:30|598.95|594.95|598.9|594.9|598.99|594.99|598.79|594.79|30
1623868360000|2021-06-16 18:32:40|598.87|594.87|599.04|595.04|599.04|595.04|598.78|594.78|31
1623868370000|2021-06-16 18:32:50|599.06|595.06|599.11|595.11|599.12|595.12|599.06|595.06|20
1623868380000|2021-06-16 18:33:00|599.1|595.1|599.41|595.41|599.43|595.43|599.1|595.1|22
1623868390000|2021-06-16 18:33:10|599.42|595.42|599.29|595.29|599.42|595.42|599.24|595.24|23
1623868400000|2021-06-16 18:33:20|599.3|595.3|599.08|595.08|599.33|595.33|599.07|595.07|22
1623868410000|2021-06-16 18:33:30|599.07|595.07|599.16|595.16|599.18|595.18|599.07|595.07|20
1623868420000|2021-06-16 18:33:40|599.14|595.14|599.21|595.21|599.21|595.21|599|595|22
1623868430000|2021-06-16 18:33:50|599.25|595.25|599.16|595.16|599.32|595.32|599.14|595.14|25
1623868440000|2021-06-16 18:34:00|599.14|595.14|598.17|594.17|599.16|595.16|598.17|594.17|29
1623868450000|2021-06-16 18:34:10|598.12|594.12|598.16|594.16|598.36|594.36|598|594|32
1623868460000|2021-06-16 18:34:20|598.15|594.15|597.8|593.8|598.28|594.28|597.8|593.8|24
1623868470000|2021-06-16 18:34:30|597.79|593.79|597.87|593.87|597.88|593.88|597.76|593.76|22
1623868480000|2021-06-16 18:34:40|597.86|593.86|597.66|593.66|597.95|593.95|597.66|593.66|28
1623868490000|2021-06-16 18:34:50|597.79|593.79|597.92|593.92|598.35|594.35|597.71|593.71|23
1623868500000|2021-06-16 18:35:00|597.71|593.71|598.99|594.99|599.01|595.01|597.7|593.7|24
1623868510000|2021-06-16 18:35:10|598.98|594.98|598.22|594.22|598.98|594.98|597.79|593.79|29
1623868520000|2021-06-16 18:35:20|598.21|594.21|598.44|594.44|598.44|594.44|597.95|593.95|25
1623868530000|2021-06-16 18:35:30|598.37|594.37|598.53|594.53|598.53|594.53|598.31|594.31|25
1623868540000|2021-06-16 18:35:40|598.54|594.54|598.65|594.65|598.69|594.69|598.37|594.37|23
1623868550000|2021-06-16 18:35:50|598.63|594.63|598.54|594.54|598.7|594.7|598.47|594.47|21
1623868560000|2021-06-16 18:36:00|598.55|594.55|598.72|594.72|598.72|594.72|598.28|594.28|24
1623868570000|2021-06-16 18:36:10|598.79|594.79|598.56|594.56|598.88|594.88|598.56|594.56|25
1623868580000|2021-06-16 18:36:20|598.53|594.53|598.57|594.57|598.65|594.65|598.36|594.36|29
1623868590000|2021-06-16 18:36:30|598.6|594.6|598.42|594.42|598.61|594.61|598.39|594.39|29
1623868600000|2021-06-16 18:36:40|598.43|594.43|598.38|594.38|598.43|594.43|598.24|594.24|31
1623868610000|2021-06-16 18:36:50|598.4|594.4|597.71|593.71|598.4|594.4|597.69|593.69|26
1623868620000|2021-06-16 18:37:00|597.7|593.7|597.69|593.69|597.76|593.76|597.44|593.44|36
1623868630000|2021-06-16 18:37:10|597.72|593.72|597.66|593.66|597.92|593.92|597.66|593.66|28
1623868640000|2021-06-16 18:37:20|597.64|593.64|597.24|593.24|597.64|593.64|597.22|593.22|34
1623868650000|2021-06-16 18:37:30|597.19|593.19|597.01|593.01|597.19|593.19|596.88|592.88|33
1623868660000|2021-06-16 18:37:40|596.96|592.96|597.62|593.62|597.77|593.77|596.96|592.96|34
1623868670000|2021-06-16 18:37:50|597.61|593.61|597.33|593.33|597.61|593.61|597.29|593.29|33
1623868680000|2021-06-16 18:38:00|597.37|593.37|597.18|593.18|597.37|593.37|597.02|593.02|34
1623868690000|2021-06-16 18:38:10|597.16|593.16|597.38|593.38|597.44|593.44|597.11|593.11|37
1623868700000|2021-06-16 18:38:20|597.37|593.37|597.23|593.23|597.37|593.37|596.96|592.96|30
1623868710000|2021-06-16 18:38:30|597.26|593.26|597.78|593.78|597.84|593.84|597.25|593.25|31
1623868720000|2021-06-16 18:38:40|597.79|593.79|597.97|593.97|598.17|594.17|597.77|593.77|34
1623868730000|2021-06-16 18:38:50|598|594|598.25|594.25|598.56|594.56|597.99|593.99|30
1623868740000|2021-06-16 18:39:00|598.28|594.28|597.85|593.85|598.35|594.35|597.8|593.8|35
1623868750000|2021-06-16 18:39:10|597.82|593.82|597.94|593.94|597.99|593.99|597.77|593.77|31
1623868760000|2021-06-16 18:39:20|597.92|593.92|597.82|593.82|597.96|593.96|597.64|593.64|25
1623868770000|2021-06-16 18:39:30|597.81|593.81|597.94|593.94|598.09|594.09|597.81|593.81|32
1623868780000|2021-06-16 18:39:40|597.93|593.93|598.28|594.28|598.28|594.28|597.93|593.93|29
1623868790000|2021-06-16 18:39:50|598.3|594.3|598.84|594.84|598.84|594.84|598.29|594.29|28
1623868800000|2021-06-16 18:40:00|598.85|594.85|598.9|594.9|599.16|595.16|598.77|594.77|33
1623868810000|2021-06-16 18:40:10|598.92|594.92|598.58|594.58|598.92|594.92|598.58|594.58|26
1623868820000|2021-06-16 18:40:20|598.57|594.57|598.29|594.29|598.57|594.57|598.13|594.13|29
1623868830000|2021-06-16 18:40:30|598.3|594.3|598.36|594.36|598.41|594.41|598.29|594.29|23
1623868840000|2021-06-16 18:40:40|598.39|594.39|598.44|594.44|598.57|594.57|598.38|594.38|25
1623868850000|2021-06-16 18:40:50|598.42|594.42|598.37|594.37|598.42|594.42|598.14|594.14|30
1623868860000|2021-06-16 18:41:00|598.41|594.41|598.61|594.61|598.61|594.61|598.41|594.41|26
1623868870000|2021-06-16 18:41:10|598.6|594.6|598.46|594.46|598.64|594.64|598.36|594.36|33
1623868880000|2021-06-16 18:41:20|598.51|594.51|598.13|594.13|598.53|594.53|598.1|594.1|31
1623868890000|2021-06-16 18:41:30|598.14|594.14|598.15|594.15|598.25|594.25|598.05|594.05|28
1623868900000|2021-06-16 18:41:40|598.14|594.14|598.45|594.45|598.45|594.45|598.09|594.09|25
1623868910000|2021-06-16 18:41:50|598.49|594.49|598.6|594.6|598.6|594.6|598.45|594.45|21
1623868920000|2021-06-16 18:42:00|598.59|594.59|598.56|594.56|598.59|594.59|598.49|594.49|27
1623868930000|2021-06-16 18:42:10|598.55|594.55|598.54|594.54|598.58|594.58|598.48|594.48|24
1623868940000|2021-06-16 18:42:20|598.56|594.56|598.3|594.3|598.57|594.57|598.25|594.25|29
1623868950000|2021-06-16 18:42:30|598.26|594.26|598.24|594.24|598.27|594.27|598.16|594.16|24
1623868960000|2021-06-16 18:42:40|598.25|594.25|597.97|593.97|598.25|594.25|597.96|593.96|32
1623868970000|2021-06-16 18:42:50|597.91|593.91|597.73|593.73|597.97|593.97|597.72|593.72|31
1623868980000|2021-06-16 18:43:00|597.7|593.7|597.69|593.69|597.9|593.9|597.68|593.68|29
1623868990000|2021-06-16 18:43:10|597.73|593.73|597.52|593.52|597.73|593.73|597.44|593.44|25
1623869000000|2021-06-16 18:43:20|597.53|593.53|597.32|593.32|597.63|593.63|597.27|593.27|29
1623869010000|2021-06-16 18:43:30|597.33|593.33|597.15|593.15|597.38|593.38|597.08|593.08|33
1623869020000|2021-06-16 18:43:40|597.18|593.18|597.22|593.22|597.22|593.22|597.11|593.11|27
1623869030000|2021-06-16 18:43:50|597.25|593.25|597.78|593.78|597.82|593.82|597.25|593.25|29
1623869040000|2021-06-16 18:44:00|597.77|593.77|597.57|593.57|597.77|593.77|597.46|593.46|30
1623869050000|2021-06-16 18:44:10|597.56|593.56|597.52|593.52|597.6|593.6|597.41|593.41|29
1623869060000|2021-06-16 18:44:20|597.53|593.53|597.49|593.49|597.58|593.58|597.48|593.48|29
1623869070000|2021-06-16 18:44:30|597.48|593.48|597.54|593.54|597.62|593.62|597.48|593.48|26
1623869080000|2021-06-16 18:44:40|597.53|593.53|597.73|593.73|597.96|593.96|597.52|593.52|30
1623869090000|2021-06-16 18:44:50|597.74|593.74|597.63|593.63|597.74|593.74|597.55|593.55|26
1623869100000|2021-06-16 18:45:00|597.62|593.62|597.67|593.67|597.68|593.68|597.38|593.38|35
1623869110000|2021-06-16 18:45:10|597.74|593.74|597.69|593.69|597.79|593.79|597.67|593.67|26
1623869120000|2021-06-16 18:45:20|597.7|593.7|597.46|593.46|597.73|593.73|597.44|593.44|29
1623869130000|2021-06-16 18:45:30|597.47|593.47|597.47|593.47|597.52|593.52|597.45|593.45|26
1623869140000|2021-06-16 18:45:40|597.48|593.48|597.44|593.44|597.48|593.48|597.43|593.43|21
1623869150000|2021-06-16 18:45:50|597.49|593.49|597.49|593.49|597.51|593.51|597.47|593.47|12
1623869160000|2021-06-16 18:46:00|597.5|593.5|597.77|593.77|597.84|593.84|597.49|593.49|28
1623869170000|2021-06-16 18:46:10|597.8|593.8|598.13|594.13|598.14|594.14|597.8|593.8|23
1623869180000|2021-06-16 18:46:20|598.15|594.15|597.88|593.88|598.18|594.18|597.88|593.88|23
1623869190000|2021-06-16 18:46:30|597.87|593.87|597.8|593.8|598.05|594.05|597.77|593.77|28
1623869200000|2021-06-16 18:46:40|597.82|593.82|597.79|593.79|597.88|593.88|597.77|593.77|30
1623869210000|2021-06-16 18:46:50|597.78|593.78|597.92|593.92|597.93|593.93|597.76|593.76|28
1623869220000|2021-06-16 18:47:00|597.91|593.91|597.85|593.85|597.91|593.91|597.84|593.84|25
1623869230000|2021-06-16 18:47:10|597.78|593.78|597.73|593.73|597.78|593.78|597.6|593.6|28
1623869240000|2021-06-16 18:47:20|597.72|593.72|597.77|593.77|597.79|593.79|597.61|593.61|26
1623869250000|2021-06-16 18:47:30|597.78|593.78|597.98|593.98|597.98|593.98|597.78|593.78|29
1623869260000|2021-06-16 18:47:40|597.99|593.99|598.09|594.09|598.1|594.1|597.98|593.98|24
1623869270000|2021-06-16 18:47:50|598.08|594.08|598.22|594.22|598.25|594.25|598.08|594.08|22
1623869280000|2021-06-16 18:48:00|598.23|594.23|598.39|594.39|598.39|594.39|598.16|594.16|23
1623869290000|2021-06-16 18:48:10|598.4|594.4|598.99|594.99|599.07|595.07|598.4|594.4|30
1623869300000|2021-06-16 18:48:20|599|595|599.84|595.84|599.85|595.85|599|595|27
1623869310000|2021-06-16 18:48:30|599.85|595.85|599.95|595.95|599.97|595.97|599.83|595.83|19
1623869320000|2021-06-16 18:48:40|599.97|595.97|599.86|595.86|599.97|595.97|599.75|595.75|28
1623869330000|2021-06-16 18:48:50|599.87|595.87|599.95|595.95|599.96|595.96|599.87|595.87|30
1623869340000|2021-06-16 18:49:00|599.93|595.93|599.88|595.88|599.93|595.93|599.71|595.71|30
1623869350000|2021-06-16 18:49:10|599.9|595.9|600.04|596.04|600.04|596.04|599.89|595.89|25
1623869360000|2021-06-16 18:49:20|600.06|596.06|600.04|596.04|600.09|596.09|600.01|596.01|30
1623869370000|2021-06-16 18:49:30|600.02|596.02|600.09|596.09|600.1|596.1|599.99|595.99|21
1623869380000|2021-06-16 18:49:40|600.1|596.1|600.04|596.04|600.11|596.11|600.03|596.03|18
1623869390000|2021-06-16 18:49:50|600.03|596.03|600.1|596.1|600.11|596.11|600.01|596.01|22
1623869400000|2021-06-16 18:50:00|600.11|596.11|600.15|596.15|600.27|596.27|600.09|596.09|22
1623869410000|2021-06-16 18:50:10|600.18|596.18|600.04|596.04|600.27|596.27|600.04|596.04|29
1623869420000|2021-06-16 18:50:20|600.1|596.1|599.89|595.89|600.12|596.12|599.88|595.88|22
1623869430000|2021-06-16 18:50:30|599.88|595.88|599.96|595.96|599.98|595.98|599.88|595.88|18
1623869440000|2021-06-16 18:50:40|599.95|595.95|600.33|596.33|600.33|596.33|599.95|595.95|22
1623869450000|2021-06-16 18:50:50|600.28|596.28|600.35|596.35|600.66|596.66|600.28|596.28|33
1623869460000|2021-06-16 18:51:00|600.34|596.34|600.47|596.47|600.48|596.48|600.31|596.31|27
1623869470000|2021-06-16 18:51:10|600.49|596.49|600.36|596.36|600.58|596.58|600.32|596.32|24
1623869480000|2021-06-16 18:51:20|600.34|596.34|600.46|596.46|600.5|596.5|600.3|596.3|23
1623869490000|2021-06-16 18:51:30|600.43|596.43|600.41|596.41|600.45|596.45|600.39|596.39|19
1623869500000|2021-06-16 18:51:40|600.4|596.4|600.52|596.52|600.52|596.52|600.36|596.36|21
1623869510000|2021-06-16 18:51:50|600.53|596.53|600.32|596.32|600.6|596.6|600.31|596.31|27
1623869520000|2021-06-16 18:52:00|600.33|596.33|600.31|596.31|600.34|596.34|600.14|596.14|27
1623869530000|2021-06-16 18:52:10|600.28|596.28|600.37|596.37|600.37|596.37|600.28|596.28|23
1623869540000|2021-06-16 18:52:20|600.39|596.39|600.55|596.55|600.58|596.58|600.39|596.39|23
1623869550000|2021-06-16 18:52:30|600.56|596.56|600.53|596.53|600.57|596.57|600.49|596.49|25
1623869560000|2021-06-16 18:52:40|600.54|596.54|600.5|596.5|600.55|596.55|600.5|596.5|15
1623869570000|2021-06-16 18:52:50|600.52|596.52|600.54|596.54|600.54|596.54|600.48|596.48|17
1623869580000|2021-06-16 18:53:00|600.55|596.55|600.58|596.58|600.63|596.63|600.51|596.51|24
1623869590000|2021-06-16 18:53:10|600.6|596.6|600.69|596.69|600.73|596.73|600.55|596.55|20
1623869600000|2021-06-16 18:53:20|600.72|596.72|600.76|596.76|600.76|596.76|600.72|596.72|9
1623869610000|2021-06-16 18:53:30|600.75|596.75|600.94|596.94|600.95|596.95|600.75|596.75|26
1623869620000|2021-06-16 18:53:40|601.01|597.01|601.21|597.21|601.21|597.21|600.9|596.9|28
1623869630000|2021-06-16 18:53:50|601.2|597.2|601.26|597.26|601.26|597.26|601.2|597.2|18
1623869640000|2021-06-16 18:54:00|601.28|597.28|601.62|597.62|601.62|597.62|601.28|597.28|20
1623869650000|2021-06-16 18:54:10|601.63|597.63|601.91|597.91|601.91|597.91|601.61|597.61|29
1623869660000|2021-06-16 18:54:20|601.93|597.93|602.27|598.27|602.27|598.27|601.88|597.88|30
1623869670000|2021-06-16 18:54:30|602.25|598.25|602.45|598.45|602.51|598.51|602.25|598.25|29
1623869680000|2021-06-16 18:54:40|602.46|598.46|602.66|598.66|602.66|598.66|602.46|598.46|28
1623869690000|2021-06-16 18:54:50|602.65|598.65|602.83|598.83|602.83|598.83|602.65|598.65|21
1623869700000|2021-06-16 18:55:00|602.81|598.81|602.75|598.75|602.84|598.84|602.73|598.73|25
1623869710000|2021-06-16 18:55:10|602.74|598.74|602.55|598.55|602.74|598.74|602.34|598.34|26
1623869720000|2021-06-16 18:55:20|602.57|598.57|602.1|598.1|602.57|598.57|602.07|598.07|33
1623869730000|2021-06-16 18:55:30|602.09|598.09|602.29|598.29|602.32|598.32|602.08|598.08|24
1623869740000|2021-06-16 18:55:40|602.28|598.28|602.3|598.3|602.31|598.31|602.28|598.28|17
1623869750000|2021-06-16 18:55:50|602.29|598.29|602.3|598.3|602.3|598.3|602.27|598.27|14
1623869760000|2021-06-16 18:56:00|602.28|598.28|602.28|598.28|602.28|598.28|602.19|598.19|15
1623869770000|2021-06-16 18:56:10|602.27|598.27|602.29|598.29|602.29|598.29|602.27|598.27|11
1623869780000|2021-06-16 18:56:20|602.28|598.28|602.44|598.44|602.46|598.46|602.27|598.27|21
1623869790000|2021-06-16 18:56:30|602.45|598.45|602.46|598.46|602.46|598.46|602.41|598.41|20
1623869800000|2021-06-16 18:56:40|602.45|598.45|602.51|598.51|602.51|598.51|602.43|598.43|12
1623869810000|2021-06-16 18:56:50|602.52|598.52|602.69|598.69|602.69|598.69|602.52|598.52|15
1623869820000|2021-06-16 18:57:00|602.68|598.68|602.79|598.79|602.82|598.82|602.68|598.68|15
1623869830000|2021-06-16 18:57:10|602.81|598.81|602.88|598.88|602.91|598.91|602.79|598.79|25
1623869840000|2021-06-16 18:57:20|602.89|598.89|603.28|599.28|603.28|599.28|602.86|598.86|15
1623869850000|2021-06-16 18:57:30|603.29|599.29|603.29|599.29|603.33|599.33|603.24|599.24|25
1623869860000|2021-06-16 18:57:40|603.31|599.31|603.43|599.43|603.43|599.43|603.3|599.3|17
1623869870000|2021-06-16 18:57:50|603.44|599.44|603.6|599.6|603.6|599.6|603.39|599.39|24
1623869880000|2021-06-16 18:58:00|603.64|599.64|603.57|599.57|603.65|599.65|603.52|599.52|10
1623869890000|2021-06-16 18:58:10|603.58|599.58|603.57|599.57|603.59|599.59|603.56|599.56|14
1623869900000|2021-06-16 18:58:20|603.58|599.58|603.67|599.67|603.67|599.67|603.58|599.58|5
1623869910000|2021-06-16 18:58:30|603.66|599.66|603.7|599.7|603.7|599.7|603.66|599.66|10
1623869920000|2021-06-16 18:58:40|603.68|599.68|604.02|600.02|604.02|600.02|603.68|599.68|25
1623869930000|2021-06-16 18:58:50|604.03|600.03|604.3|600.3|604.3|600.3|604.03|600.03|12
1623869940000|2021-06-16 18:59:00|604.24|600.24|603.99|599.99|604.24|600.24|603.99|599.99|25
1623869950000|2021-06-16 18:59:10|603.98|599.98|604.13|600.13|604.15|600.15|603.98|599.98|15
1623869960000|2021-06-16 18:59:20|604.21|600.21|604.21|600.21|604.23|600.23|604.19|600.19|10
1623869970000|2021-06-16 18:59:30|604.22|600.22|604.3|600.3|604.3|600.3|604.22|600.22|9
1623869980000|2021-06-16 18:59:40|604.29|600.29|604.3|600.3|604.3|600.3|604.28|600.28|6
1623869990000|2021-06-16 18:59:50|604.31|600.31|604.28|600.28|604.31|600.31|604.28|600.28|8
1623870000000|2021-06-16 19:00:00|604.24|600.24|604.27|600.27|604.27|600.27|604.24|600.24|14
1623870010000|2021-06-16 19:00:10|604.26|600.26|604|600|604.26|600.26|604|600|21
1623870020000|2021-06-16 19:00:20|604.01|600.01|603.84|599.84|604.01|600.01|603.81|599.81|22
1623870030000|2021-06-16 19:00:30|603.83|599.83|603.89|599.89|603.91|599.91|603.83|599.83|17
1623870040000|2021-06-16 19:00:40|603.88|599.88|604.05|600.05|604.05|600.05|603.84|599.84|11
1623870050000|2021-06-16 19:00:50|604.09|600.09|604.24|600.24|604.24|600.24|604.09|600.09|21
1623870060000|2021-06-16 19:01:00|604.27|600.27|604.58|600.58|604.58|600.58|604.26|600.26|20
1623870070000|2021-06-16 19:01:10|604.56|600.56|604.96|600.96|604.96|600.96|604.55|600.55|31
1623870080000|2021-06-16 19:01:20|604.95|600.95|604.8|600.8|604.99|600.99|604.79|600.79|26
1623870090000|2021-06-16 19:01:30|604.79|600.79|604.84|600.84|604.87|600.87|604.78|600.78|16
1623870100000|2021-06-16 19:01:40|604.79|600.79|604.68|600.68|604.79|600.79|604.61|600.61|26
1623870110000|2021-06-16 19:01:50|604.67|600.67|604.8|600.8|604.81|600.81|604.66|600.66|14
1623870120000|2021-06-16 19:02:00|604.81|600.81|604.98|600.98|604.98|600.98|604.8|600.8|19
1623870130000|2021-06-16 19:02:10|604.97|600.97|604.69|600.69|604.98|600.98|604.66|600.66|26
1623870140000|2021-06-16 19:02:20|604.68|600.68|604.91|600.91|604.91|600.91|604.67|600.67|22
1623870150000|2021-06-16 19:02:30|604.92|600.92|604.95|600.95|604.96|600.96|604.92|600.92|23
1623870160000|2021-06-16 19:02:40|604.96|600.96|605.09|601.09|605.09|601.09|604.96|600.96|17
1623870170000|2021-06-16 19:02:50|605.1|601.1|605.09|601.09|605.1|601.1|605.04|601.04|21
1623870180000|2021-06-16 19:03:00|605.11|601.11|605.26|601.26|605.27|601.27|605.08|601.08|22
1623870190000|2021-06-16 19:03:10|605.27|601.27|605.33|601.33|605.33|601.33|605.27|601.27|3
1623870200000|2021-06-16 19:03:20|605.34|601.34|605.33|601.33|605.4|601.4|605.29|601.29|23
1623870210000|2021-06-16 19:03:30|605.34|601.34|605.38|601.38|605.4|601.4|605.32|601.32|14
1623870220000|2021-06-16 19:03:40|605.39|601.39|605.3|601.3|605.4|601.4|605.3|601.3|24
1623870230000|2021-06-16 19:03:50|605.31|601.31|605.33|601.33|605.35|601.35|605.3|601.3|14
1623870240000|2021-06-16 19:04:00|605.32|601.32|605.34|601.34|605.4|601.4|605.32|601.32|28
1623870250000|2021-06-16 19:04:10|605.33|601.33|605.15|601.15|605.36|601.36|605.15|601.15|20
1623870260000|2021-06-16 19:04:20|605.16|601.16|604.9|600.9|605.16|601.16|604.9|600.9|28
1623870270000|2021-06-16 19:04:30|604.89|600.89|604.88|600.88|604.9|600.9|604.73|600.73|29
1623870280000|2021-06-16 19:04:40|604.93|600.93|605.08|601.08|605.08|601.08|604.88|600.88|26
1623870290000|2021-06-16 19:04:50|605.07|601.07|605.07|601.07|605.11|601.11|605.01|601.01|24
1623870300000|2021-06-16 19:05:00|605.06|601.06|605.16|601.16|605.25|601.25|605.06|601.06|22
1623870310000|2021-06-16 19:05:10|605.17|601.17|605.21|601.21|605.21|601.21|605.14|601.14|24
1623870320000|2021-06-16 19:05:20|605.18|601.18|605.26|601.26|605.26|601.26|605.16|601.16|23
1623870330000|2021-06-16 19:05:30|605.24|601.24|605.18|601.18|605.27|601.27|605.17|601.17|27
1623870340000|2021-06-16 19:05:40|605.17|601.17|605.69|601.69|605.69|601.69|605.16|601.16|27
1623870350000|2021-06-16 19:05:50|605.68|601.68|605.8|601.8|605.85|601.85|605.64|601.64|15
1623870360000|2021-06-16 19:06:00|605.78|601.78|605.96|601.96|605.97|601.97|605.78|601.78|25
1623870370000|2021-06-16 19:06:10|605.97|601.97|605.95|601.95|605.98|601.98|605.93|601.93|10
1623870380000|2021-06-16 19:06:20|605.94|601.94|606|602|606.02|602.02|605.94|601.94|19
1623870390000|2021-06-16 19:06:30|605.99|601.99|606|602|606.02|602.02|605.99|601.99|14
1623870400000|2021-06-16 19:06:40|606.01|602.01|606.07|602.07|606.1|602.1|605.99|601.99|18
1623870410000|2021-06-16 19:06:50|606.08|602.08|606.07|602.07|606.11|602.11|606.07|602.07|6
1623870420000|2021-06-16 19:07:00|606.09|602.09|606.06|602.06|606.09|602.09|606.04|602.04|24
1623870430000|2021-06-16 19:07:10|606.07|602.07|606.07|602.07|606.09|602.09|606.05|602.05|14
1623870440000|2021-06-16 19:07:20|606.06|602.06|606.06|602.06|606.08|602.08|606.05|602.05|12
1623870450000|2021-06-16 19:07:30|606.07|602.07|606.11|602.11|606.16|602.16|606.06|602.06|22
1623870460000|2021-06-16 19:07:40|606.12|602.12|606.08|602.08|606.12|602.12|606.08|602.08|16
1623870470000|2021-06-16 19:07:50|606.09|602.09|606.28|602.28|606.28|602.28|606.08|602.08|20
1623870480000|2021-06-16 19:08:00|606.29|602.29|606.28|602.28|606.29|602.29|606.24|602.24|13
1623870490000|2021-06-16 19:08:10|606.29|602.29|606.3|602.3|606.31|602.31|606.27|602.27|13
1623870500000|2021-06-16 19:08:20|606.28|602.28|606.29|602.29|606.3|602.3|606.28|602.28|12
1623870510000|2021-06-16 19:08:30|606.3|602.3|606.27|602.27|606.3|602.3|606.25|602.25|14
1623870520000|2021-06-16 19:08:40|606.25|602.25|606.27|602.27|606.29|602.29|606.25|602.25|14
1623870530000|2021-06-16 19:08:50|606.28|602.28|606.28|602.28|606.29|602.29|606.27|602.27|5
1623870540000|2021-06-16 19:09:00|606.27|602.27|606.27|602.27|606.27|602.27|606.22|602.22|25
1623870550000|2021-06-16 19:09:10|606.26|602.26|606.3|602.3|606.34|602.34|606.26|602.26|15
1623870560000|2021-06-16 19:09:20|606.29|602.29|606.29|602.29|606.31|602.31|606.27|602.27|13
1623870570000|2021-06-16 19:09:30|606.3|602.3|606.3|602.3|606.33|602.33|606.3|602.3|10
1623870580000|2021-06-16 19:09:40|606.29|602.29|606.25|602.25|606.3|602.3|606.23|602.23|18
1623870590000|2021-06-16 19:09:50|606.24|602.24|606.43|602.43|606.43|602.43|606.24|602.24|21
1623870600000|2021-06-16 19:10:00|606.42|602.42|606.31|602.31|606.42|602.42|606.31|602.31|11
1623870610000|2021-06-16 19:10:10|606.32|602.32|606.07|602.07|606.34|602.34|606.05|602.05|24
1623870620000|2021-06-16 19:10:20|606.06|602.06|606.12|602.12|606.12|602.12|606.01|602.01|20
1623870630000|2021-06-16 19:10:30|606.15|602.15|606.02|602.02|606.15|602.15|606.01|602.01|20
1623870640000|2021-06-16 19:10:40|606|602|605.95|601.95|606|602|605.93|601.93|11
1623870650000|2021-06-16 19:10:50|605.94|601.94|605.98|601.98|606|602|605.93|601.93|20
1623870660000|2021-06-16 19:11:00|605.96|601.96|606.17|602.17|606.19|602.19|605.96|601.96|17
1623870670000|2021-06-16 19:11:10|606.07|602.07|606.04|602.04|606.07|602.07|606.04|602.04|13
1623870680000|2021-06-16 19:11:20|606.05|602.05|606.06|602.06|606.07|602.07|606.03|602.03|19
1623870690000|2021-06-16 19:11:30|606.05|602.05|606.09|602.09|606.09|602.09|606.01|602.01|24
1623870700000|2021-06-16 19:11:40|606.08|602.08|606.13|602.13|606.13|602.13|606.08|602.08|11
1623870710000|2021-06-16 19:11:50|606.19|602.19|606.28|602.28|606.29|602.29|606.19|602.19|18
1623870720000|2021-06-16 19:12:00|606.29|602.29|606.67|602.67|606.67|602.67|606.29|602.29|23
1623870730000|2021-06-16 19:12:10|606.75|602.75|606.66|602.66|606.86|602.86|606.66|602.66|25
1623870740000|2021-06-16 19:12:20|606.64|602.64|606.53|602.53|606.64|602.64|606.53|602.53|11
1623870750000|2021-06-16 19:12:30|606.52|602.52|606.63|602.63|606.63|602.63|606.52|602.52|13
1623870760000|2021-06-16 19:12:40|606.62|602.62|606.62|602.62|606.63|602.63|606.61|602.61|5
1623870770000|2021-06-16 19:12:50|606.63|602.63|606.66|602.66|606.66|602.66|606.63|602.63|4
1623870780000|2021-06-16 19:13:00|606.67|602.67|606.56|602.56|606.67|602.67|606.56|602.56|14
1623870790000|2021-06-16 19:13:10|606.55|602.55|606.54|602.54|606.55|602.55|606.54|602.54|2
1623870800000|2021-06-16 19:13:20|606.53|602.53|606.59|602.59|606.61|602.61|606.51|602.51|14
1623870810000|2021-06-16 19:13:30|606.6|602.6|606.58|602.58|606.61|602.61|606.57|602.57|13
1623870820000|2021-06-16 19:13:40|606.57|602.57|606.54|602.54|606.57|602.57|606.54|602.54|10
1623870830000|2021-06-16 19:13:50|606.53|602.53|606.59|602.59|606.59|602.59|606.53|602.53|13
1623870840000|2021-06-16 19:14:00|606.58|602.58|606.53|602.53|606.59|602.59|606.51|602.51|9
1623870850000|2021-06-16 19:14:10|606.52|602.52|606.51|602.51|606.52|602.52|606.51|602.51|4
1623870860000|2021-06-16 19:14:20|606.52|602.52|606.52|602.52|606.52|602.52|606.51|602.51|3
1623870870000|2021-06-16 19:14:30|606.53|602.53|606.54|602.54|606.54|602.54|606.53|602.53|2
1623870880000|2021-06-16 19:14:40|606.55|602.55|606.55|602.55|606.56|602.56|606.54|602.54|5
1623870890000|2021-06-16 19:14:50|606.56|602.56|606.62|602.62|606.63|602.63|606.55|602.55|9
1623870900000|2021-06-16 19:15:00|606.63|602.63|606.63|602.63|606.63|602.63|606.63|602.63|1
1623870910000|2021-06-16 19:15:10|606.62|602.62|606.57|602.57|606.62|602.62|606.53|602.53|17
1623870920000|2021-06-16 19:15:20|606.56|602.56|606.47|602.47|606.57|602.57|606.46|602.46|21
1623870930000|2021-06-16 19:15:30|606.46|602.46|606.48|602.48|606.49|602.49|606.46|602.46|15
1623870940000|2021-06-16 19:15:40|606.46|602.46|606.47|602.47|606.49|602.49|606.46|602.46|9
1623870950000|2021-06-16 19:15:50|606.46|602.46|606.33|602.33|606.46|602.46|606.31|602.31|15
1623870960000|2021-06-16 19:16:00|606.38|602.38|606.42|602.42|606.44|602.44|606.38|602.38|23
1623870970000|2021-06-16 19:16:10|606.41|602.41|606.64|602.64|606.64|602.64|606.41|602.41|16
1623870980000|2021-06-16 19:16:20|606.65|602.65|606.78|602.78|606.79|602.79|606.65|602.65|11
1623870990000|2021-06-16 19:16:30|606.77|602.77|606.95|602.95|606.95|602.95|606.76|602.76|9
1623871000000|2021-06-16 19:16:40|606.94|602.94|607.1|603.1|607.1|603.1|606.86|602.86|23
1623871010000|2021-06-16 19:16:50|607.11|603.11|607.26|603.26|607.27|603.27|607.11|603.11|10
1623871020000|2021-06-16 19:17:00|607.27|603.27|607.18|603.18|607.27|603.27|607.17|603.17|17
1623871030000|2021-06-16 19:17:10|607.19|603.19|607.21|603.21|607.21|603.21|607.18|603.18|17
1623871040000|2021-06-16 19:17:20|607.2|603.2|607.42|603.42|607.43|603.43|607.2|603.2|18
1623871050000|2021-06-16 19:17:30|607.43|603.43|607.44|603.44|607.44|603.44|607.42|603.42|10
1623871060000|2021-06-16 19:17:40|607.45|603.45|607.44|603.44|607.45|603.45|607.44|603.44|6
1623871070000|2021-06-16 19:17:50|607.51|603.51|607.49|603.49|607.51|603.51|607.49|603.49|2
1623871080000|2021-06-16 19:18:00|607.48|603.48|607.6|603.6|607.63|603.63|607.48|603.48|25
1623871090000|2021-06-16 19:18:10|607.59|603.59|607.59|603.59|607.61|603.61|607.56|603.56|11
1623871100000|2021-06-16 19:18:20|607.58|603.58|607.65|603.65|607.67|603.67|607.56|603.56|15
1623871110000|2021-06-16 19:18:30|607.69|603.69|607.73|603.73|607.73|603.73|607.69|603.69|6
1623871120000|2021-06-16 19:18:40|607.77|603.77|607.78|603.78|607.78|603.78|607.77|603.77|2
1623871130000|2021-06-16 19:18:50|607.79|603.79|607.85|603.85|607.85|603.85|607.79|603.79|2
1623871140000|2021-06-16 19:19:00|607.86|603.86|608.16|604.16|608.18|604.18|607.86|603.86|26
1623871150000|2021-06-16 19:19:10|608.15|604.15|608.01|604.01|608.18|604.18|608|604|25
1623871160000|2021-06-16 19:19:20|607.99|603.99|607.88|603.88|607.99|603.99|607.76|603.76|19
1623871170000|2021-06-16 19:19:30|607.89|603.89|607.94|603.94|607.94|603.94|607.79|603.79|22
1623871180000|2021-06-16 19:19:40|607.93|603.93|607.83|603.83|607.95|603.95|607.83|603.83|14
1623871190000|2021-06-16 19:19:50|607.89|603.89|607.86|603.86|607.89|603.89|607.85|603.85|6
1623871200000|2021-06-16 19:20:00|607.84|603.84|607.7|603.7|607.85|603.85|607.7|603.7|17
1623871210000|2021-06-16 19:20:10|607.65|603.65|607.54|603.54|607.65|603.65|607.52|603.52|18
1623871220000|2021-06-16 19:20:20|607.53|603.53|607.51|603.51|607.54|603.54|607.5|603.5|12
1623871230000|2021-06-16 19:20:30|607.52|603.52|607.49|603.49|607.52|603.52|607.49|603.49|10
1623871240000|2021-06-16 19:20:40|607.5|603.5|607.56|603.56|607.59|603.59|607.49|603.49|18
1623871250000|2021-06-16 19:20:50|607.55|603.55|607.54|603.54|607.56|603.56|607.54|603.54|5
1623871260000|2021-06-16 19:21:00|607.55|603.55|607.73|603.73|607.73|603.73|607.53|603.53|12
1623871270000|2021-06-16 19:21:10|607.72|603.72|607.86|603.86|607.86|603.86|607.72|603.72|16
1623871280000|2021-06-16 19:21:20|607.85|603.85|607.85|603.85|607.86|603.86|607.83|603.83|13
1623871290000|2021-06-16 19:21:30|607.84|603.84|607.86|603.86|607.87|603.87|607.84|603.84|7
1623871300000|2021-06-16 19:21:40|607.87|603.87|607.92|603.92|607.93|603.93|607.87|603.87|9
1623871310000|2021-06-16 19:21:50|607.91|603.91|607.89|603.89|607.92|603.92|607.88|603.88|18
1623871320000|2021-06-16 19:22:00|607.9|603.9|607.91|603.91|607.92|603.92|607.89|603.89|11
1623871330000|2021-06-16 19:22:10|607.92|603.92|607.94|603.94|607.94|603.94|607.92|603.92|11
1623871340000|2021-06-16 19:22:20|607.96|603.96|607.95|603.95|607.96|603.96|607.95|603.95|2
1623871350000|2021-06-16 19:22:30|607.96|603.96|608.03|604.03|608.04|604.04|607.96|603.96|8
1623871360000|2021-06-16 19:22:40|608.14|604.14|608.18|604.18|608.18|604.18|608.11|604.11|15
1623871370000|2021-06-16 19:22:50|608.17|604.17|608.29|604.29|608.3|604.3|608.14|604.14|17
1623871380000|2021-06-16 19:23:00|608.28|604.28|608.23|604.23|608.3|604.3|608.23|604.23|9
1623871390000|2021-06-16 19:23:10|608.2|604.2|608.21|604.21|608.21|604.21|608.19|604.19|12
1623871400000|2021-06-16 19:23:20|608.2|604.2|608.21|604.21|608.21|604.21|608.17|604.17|13
1623871410000|2021-06-16 19:23:30|608.2|604.2|608.17|604.17|608.22|604.22|608.17|604.17|11
1623871420000|2021-06-16 19:23:40|608.16|604.16|608.15|604.15|608.16|604.16|608.13|604.13|10
1623871430000|2021-06-16 19:23:50|608.16|604.16|608.13|604.13|608.16|604.16|608.12|604.12|16
1623871440000|2021-06-16 19:24:00|608.22|604.22|608.45|604.45|608.48|604.48|608.15|604.15|22
1623871450000|2021-06-16 19:24:10|608.46|604.46|608.93|604.93|608.93|604.93|608.45|604.45|20
1623871460000|2021-06-16 19:24:20|608.94|604.94|608.48|604.48|608.94|604.94|608.48|604.48|24
1623871470000|2021-06-16 19:24:30|608.47|604.47|608.49|604.49|608.53|604.53|608.42|604.42|21
1623871480000|2021-06-16 19:24:40|608.5|604.5|608.58|604.58|608.58|604.58|608.44|604.44|22
1623871490000|2021-06-16 19:24:50|608.56|604.56|608.56|604.56|608.68|604.68|608.54|604.54|19
1623871500000|2021-06-16 19:25:00|608.55|604.55|608.4|604.4|608.57|604.57|608.33|604.33|26
1623871510000|2021-06-16 19:25:10|608.39|604.39|608.37|604.37|608.41|604.41|608.34|604.34|21
1623871520000|2021-06-16 19:25:20|608.39|604.39|608.33|604.33|608.4|604.4|608.32|604.32|17
1623871530000|2021-06-16 19:25:30|608.35|604.35|608.34|604.34|608.35|604.35|608.33|604.33|13
1623871540000|2021-06-16 19:25:40|608.33|604.33|608.35|604.35|608.35|604.35|608.32|604.32|15
1623871550000|2021-06-16 19:25:50|608.36|604.36|608.36|604.36|608.37|604.37|608.33|604.33|9
1623871560000|2021-06-16 19:26:00|608.35|604.35|608.33|604.33|608.37|604.37|608.32|604.32|12
1623871570000|2021-06-16 19:26:10|608.36|604.36|608.36|604.36|608.37|604.37|608.33|604.33|14
1623871580000|2021-06-16 19:26:20|608.37|604.37|608.52|604.52|608.53|604.53|608.34|604.34|20
1623871590000|2021-06-16 19:26:30|608.53|604.53|608.49|604.49|608.53|604.53|608.47|604.47|19
1623871600000|2021-06-16 19:26:40|608.48|604.48|608.51|604.51|608.52|604.52|608.48|604.48|15
1623871610000|2021-06-16 19:26:50|608.52|604.52|608.54|604.54|608.55|604.55|608.51|604.51|10
1623871620000|2021-06-16 19:27:00|608.55|604.55|608.59|604.59|608.59|604.59|608.55|604.55|16
1623871630000|2021-06-16 19:27:10|608.58|604.58|608.6|604.6|608.61|604.61|608.53|604.53|16
1623871640000|2021-06-16 19:27:20|608.63|604.63|608.62|604.62|608.64|604.64|608.6|604.6|13
1623871650000|2021-06-16 19:27:30|608.58|604.58|608.59|604.59|608.6|604.6|608.58|604.58|16
1623871660000|2021-06-16 19:27:40|608.58|604.58|608.59|604.59|608.59|604.59|608.58|604.58|6
1623871670000|2021-06-16 19:27:50|608.57|604.57|608.22|604.22|608.57|604.57|608.22|604.22|20
1623871680000|2021-06-16 19:28:00|608.2|604.2|608.19|604.19|608.22|604.22|608.17|604.17|21
1623871690000|2021-06-16 19:28:10|608.2|604.2|608.45|604.45|608.5|604.5|608.19|604.19|24
1623871700000|2021-06-16 19:28:20|608.46|604.46|608.56|604.56|608.64|604.64|608.46|604.46|27
1623871710000|2021-06-16 19:28:30|608.57|604.57|608.53|604.53|608.6|604.6|608.53|604.53|20
1623871720000|2021-06-16 19:28:40|608.54|604.54|608.58|604.58|608.59|604.59|608.51|604.51|24
1623871730000|2021-06-16 19:28:50|608.57|604.57|608.56|604.56|608.6|604.6|608.56|604.56|20
1623871740000|2021-06-16 19:29:00|608.55|604.55|608.59|604.59|608.59|604.59|608.55|604.55|8
1623871750000|2021-06-16 19:29:10|608.57|604.57|608.57|604.57|608.6|604.6|608.57|604.57|12
1623871760000|2021-06-16 19:29:20|608.59|604.59|608.59|604.59|608.63|604.63|608.58|604.58|15
1623871770000|2021-06-16 19:29:30|608.6|604.6|608.61|604.61|608.62|604.62|608.57|604.57|20
1623871780000|2021-06-16 19:29:40|608.67|604.67|608.92|604.92|608.93|604.93|608.67|604.67|23
1623871790000|2021-06-16 19:29:50|608.96|604.96|609.25|605.25|609.27|605.27|608.92|604.92|20
1623871800000|2021-06-16 19:30:00|609.3|605.3|609.41|605.41|609.67|605.67|609.29|605.29|30
1623871810000|2021-06-16 19:30:10|609.4|605.4|609.33|605.33|609.4|605.4|609.33|605.33|13
1623871820000|2021-06-16 19:30:20|609.34|605.34|609.3|605.3|609.34|605.34|609.11|605.11|31
1623871830000|2021-06-16 19:30:30|609.29|605.29|609.18|605.18|609.3|605.3|609.17|605.17|16
1623871840000|2021-06-16 19:30:40|609.2|605.2|609.24|605.24|609.24|605.24|609.2|605.2|15
1623871850000|2021-06-16 19:30:50|609.25|605.25|609.23|605.23|609.26|605.26|609.22|605.22|11
1623871860000|2021-06-16 19:31:00|609.22|605.22|609.26|605.26|609.27|605.27|609.22|605.22|13
1623871870000|2021-06-16 19:31:10|609.25|605.25|609.04|605.04|609.26|605.26|609.04|605.04|17
1623871880000|2021-06-16 19:31:20|609.03|605.03|609.03|605.03|609.05|605.05|609.01|605.01|14
1623871890000|2021-06-16 19:31:30|609.01|605.01|608.97|604.97|609.02|605.02|608.96|604.96|17
1623871900000|2021-06-16 19:31:40|608.95|604.95|608.92|604.92|608.96|604.96|608.92|604.92|13
1623871910000|2021-06-16 19:31:50|608.93|604.93|608.92|604.92|608.96|604.96|608.91|604.91|20
1623871920000|2021-06-16 19:32:00|608.9|604.9|609.02|605.02|609.09|605.09|608.9|604.9|17
1623871930000|2021-06-16 19:32:10|609.03|605.03|608.97|604.97|609.03|605.03|608.96|604.96|16
1623871940000|2021-06-16 19:32:20|608.98|604.98|608.91|604.91|609.03|605.03|608.91|604.91|16
1623871950000|2021-06-16 19:32:30|608.89|604.89|609.06|605.06|609.06|605.06|608.88|604.88|16
1623871960000|2021-06-16 19:32:40|609.07|605.07|609.02|605.02|609.07|605.07|608.96|604.96|20
1623871970000|2021-06-16 19:32:50|609.03|605.03|609.05|605.05|609.09|605.09|609.03|605.03|12
1623871980000|2021-06-16 19:33:00|609.06|605.06|609|605|609.06|605.06|608.94|604.94|16
1623871990000|2021-06-16 19:33:10|609.01|605.01|609.02|605.02|609.02|605.02|609|605|6
1623872000000|2021-06-16 19:33:20|609.01|605.01|609.01|605.01|609.01|605.01|609|605|3
1623872010000|2021-06-16 19:33:30|609|605|608.83|604.83|609.02|605.02|608.83|604.83|9
1623872020000|2021-06-16 19:33:40|608.84|604.84|608.8|604.8|608.88|604.88|608.75|604.75|21
1623872030000|2021-06-16 19:33:50|608.81|604.81|608.78|604.78|608.83|604.83|608.78|604.78|21
1623872040000|2021-06-16 19:34:00|608.76|604.76|608.74|604.74|608.82|604.82|608.7|604.7|20
1623872050000|2021-06-16 19:34:10|608.75|604.75|609.02|605.02|609.03|605.03|608.72|604.72|19
1623872060000|2021-06-16 19:34:20|609.01|605.01|608.94|604.94|609.01|605.01|608.85|604.85|25
1623872070000|2021-06-16 19:34:30|608.93|604.93|608.98|604.98|609.04|605.04|608.86|604.86|17
1623872080000|2021-06-16 19:34:40|609|605|608.88|604.88|609.02|605.02|608.88|604.88|10
1623872090000|2021-06-16 19:34:50|608.89|604.89|609.29|605.29|609.29|605.29|608.89|604.89|8
1623872100000|2021-06-16 19:35:00|609.28|605.28|609.18|605.18|609.39|605.39|609.14|605.14|19
1623872110000|2021-06-16 19:35:10|609.17|605.17|609.18|605.18|609.19|605.19|609.16|605.16|7
1623872120000|2021-06-16 19:35:20|609.19|605.19|609.04|605.04|609.19|605.19|609.02|605.02|10
1623872130000|2021-06-16 19:35:30|609.02|605.02|608.97|604.97|609.02|605.02|608.96|604.96|3
1623872140000|2021-06-16 19:35:40|608.98|604.98|608.95|604.95|608.99|604.99|608.92|604.92|13
1623872150000|2021-06-16 19:35:50|608.96|604.96|608.96|604.96|608.97|604.97|608.95|604.95|4
1623872160000|2021-06-16 19:36:00|608.95|604.95|608.96|604.96|608.96|604.96|608.95|604.95|2
1623872170000|2021-06-16 19:36:10|608.94|604.94|608.94|604.94|608.94|604.94|608.94|604.94|1
1623872180000|2021-06-16 19:36:20|608.91|604.91|608.86|604.86|608.91|604.91|608.84|604.84|11
1623872190000|2021-06-16 19:36:30|608.85|604.85|608.85|604.85|608.86|604.86|608.84|604.84|11
1623872200000|2021-06-16 19:36:40|608.84|604.84|608.84|604.84|608.85|604.85|608.82|604.82|16
1623872210000|2021-06-16 19:36:50|608.85|604.85|608.77|604.77|608.85|604.85|608.77|604.77|8
1623872220000|2021-06-16 19:37:00|608.78|604.78|608.78|604.78|608.8|604.8|608.74|604.74|11
1623872230000|2021-06-16 19:37:10|608.77|604.77|608.79|604.79|608.79|604.79|608.77|604.77|9
1623872240000|2021-06-16 19:37:20|608.78|604.78|608.74|604.74|608.78|604.78|608.66|604.66|15
1623872250000|2021-06-16 19:37:30|608.73|604.73|608.84|604.84|608.87|604.87|608.73|604.73|10
1623872260000|2021-06-16 19:37:40|608.85|604.85|608.82|604.82|608.89|604.89|608.82|604.82|9
1623872270000|2021-06-16 19:37:50|608.83|604.83|608.82|604.82|608.83|604.83|608.8|604.8|12
1623872280000|2021-06-16 19:38:00|608.89|604.89|608.92|604.92|608.92|604.92|608.89|604.89|5
1623872290000|2021-06-16 19:38:10|608.93|604.93|609.01|605.01|609.01|605.01|608.93|604.93|11
1623872300000|2021-06-16 19:38:20|609.02|605.02|609.09|605.09|609.11|605.11|609.02|605.02|22
1623872310000|2021-06-16 19:38:30|609.08|605.08|609.09|605.09|609.11|605.11|609.08|605.08|17
1623872320000|2021-06-16 19:38:40|609.11|605.11|609.14|605.14|609.16|605.16|608.95|604.95|22
1623872330000|2021-06-16 19:38:50|609.13|605.13|609.15|605.15|609.15|605.15|609.12|605.12|7
1623872340000|2021-06-16 19:39:00|609.14|605.14|609.15|605.15|609.15|605.15|609.12|605.12|10
1623872350000|2021-06-16 19:39:10|609.16|605.16|609.19|605.19|609.2|605.2|609.16|605.16|9
1623872360000|2021-06-16 19:39:20|609.2|605.2|609.19|605.19|609.2|605.2|609.19|605.19|6
1623872370000|2021-06-16 19:39:30|609.2|605.2|609.21|605.21|609.21|605.21|609.18|605.18|18
1623872380000|2021-06-16 19:39:40|609.23|605.23|609.24|605.24|609.25|605.25|609.23|605.23|9
1623872390000|2021-06-16 19:39:50|609.23|605.23|609.24|605.24|609.25|605.25|609.23|605.23|8
1623872400000|2021-06-16 19:40:00|609.25|605.25|609.22|605.22|609.37|605.37|609.22|605.22|16
1623872410000|2021-06-16 19:40:10|609.21|605.21|609.18|605.18|609.29|605.29|609.18|605.18|13
1623872420000|2021-06-16 19:40:20|609.19|605.19|609.23|605.23|609.29|605.29|609.19|605.19|8
1623872430000|2021-06-16 19:40:30|609.24|605.24|609.27|605.27|609.29|605.29|609.23|605.23|16
1623872440000|2021-06-16 19:40:40|609.24|605.24|609.22|605.22|609.24|605.24|609.2|605.2|9
1623872450000|2021-06-16 19:40:50|609.21|605.21|609.08|605.08|609.25|605.25|609.07|605.07|16
1623872460000|2021-06-16 19:41:00|609.1|605.1|609.08|605.08|609.1|605.1|609.07|605.07|7
1623872470000|2021-06-16 19:41:10|609.09|605.09|609|605|609.09|605.09|608.99|604.99|10
1623872480000|2021-06-16 19:41:20|608.99|604.99|608.97|604.97|609.01|605.01|608.97|604.97|12
1623872490000|2021-06-16 19:41:30|608.99|604.99|609.01|605.01|609.02|605.02|608.97|604.97|17
1623872500000|2021-06-16 19:41:40|609|605|609.01|605.01|609.02|605.02|609|605|8
1623872510000|2021-06-16 19:41:50|609|605|609.02|605.02|609.03|605.03|609|605|8
1623872520000|2021-06-16 19:42:00|609.01|605.01|608.62|604.62|609.01|605.01|608.62|604.62|23
1623872530000|2021-06-16 19:42:10|608.63|604.63|608.5|604.5|608.63|604.63|608.49|604.49|14
1623872540000|2021-06-16 19:42:20|608.49|604.49|608.46|604.46|608.53|604.53|608.39|604.39|23
1623872550000|2021-06-16 19:42:30|608.45|604.45|608.46|604.46|608.46|604.46|608.45|604.45|6
1623872560000|2021-06-16 19:42:40|608.47|604.47|608.43|604.43|608.47|604.47|608.36|604.36|11
1623872570000|2021-06-16 19:42:50|608.45|604.45|608.45|604.45|608.46|604.46|608.43|604.43|6
1623872580000|2021-06-16 19:43:00|608.46|604.46|608.51|604.51|608.55|604.55|608.46|604.46|7
1623872590000|2021-06-16 19:43:10|608.52|604.52|608.49|604.49|608.52|604.52|608.49|604.49|5
1623872600000|2021-06-16 19:43:20|608.5|604.5|608.66|604.66|608.66|604.66|608.49|604.49|25
1623872610000|2021-06-16 19:43:30|608.69|604.69|608.84|604.84|608.92|604.92|608.69|604.69|15
1623872620000|2021-06-16 19:43:40|608.85|604.85|608.93|604.93|609|605|608.82|604.82|25
1623872630000|2021-06-16 19:43:50|608.9|604.9|609.23|605.23|609.24|605.24|608.9|604.9|25
1623872640000|2021-06-16 19:44:00|609.22|605.22|609.24|605.24|609.27|605.27|609.21|605.21|20
1623872650000|2021-06-16 19:44:10|609.22|605.22|609.19|605.19|609.26|605.26|609.16|605.16|23
1623872660000|2021-06-16 19:44:20|609.2|605.2|608.89|604.89|609.2|605.2|608.87|604.87|21
1623872670000|2021-06-16 19:44:30|608.88|604.88|608.88|604.88|608.88|604.88|608.87|604.87|5
1623872680000|2021-06-16 19:44:40|608.87|604.87|608.75|604.75|608.87|604.87|608.75|604.75|13
1623872690000|2021-06-16 19:44:50|608.74|604.74|608.67|604.67|608.75|604.75|608.66|604.66|7
1623872700000|2021-06-16 19:45:00|608.68|604.68|608.58|604.58|608.68|604.68|608.58|604.58|12
1623872710000|2021-06-16 19:45:10|608.59|604.59|608.52|604.52|608.6|604.6|608.52|604.52|8
1623872720000|2021-06-16 19:45:20|608.51|604.51|608.45|604.45|608.52|604.52|608.42|604.42|16
1623872730000|2021-06-16 19:45:30|608.44|604.44|608.44|604.44|608.57|604.57|608.44|604.44|14
1623872740000|2021-06-16 19:45:40|608.43|604.43|608.36|604.36|608.44|604.44|608.34|604.34|6
1623872750000|2021-06-16 19:45:50|608.35|604.35|608.07|604.07|608.35|604.35|608.04|604.04|27
1623872760000|2021-06-16 19:46:00|608.09|604.09|608.05|604.05|608.24|604.24|608.04|604.04|26
1623872770000|2021-06-16 19:46:10|608.09|604.09|608.08|604.08|608.2|604.2|608.05|604.05|25
1623872780000|2021-06-16 19:46:20|608.06|604.06|608.26|604.26|608.28|604.28|608.06|604.06|14
1623872790000|2021-06-16 19:46:30|608.18|604.18|608.22|604.22|608.25|604.25|608.18|604.18|11
1623872800000|2021-06-16 19:46:40|608.21|604.21|608.11|604.11|608.21|604.21|608.11|604.11|25
1623872810000|2021-06-16 19:46:50|608.1|604.1|608.1|604.1|608.19|604.19|608.1|604.1|16
1623872820000|2021-06-16 19:47:00|608.11|604.11|607.82|603.82|608.12|604.12|607.78|603.78|25
1623872830000|2021-06-16 19:47:10|607.79|603.79|608|604|608|604|607.79|603.79|21
1623872840000|2021-06-16 19:47:20|608.02|604.02|607.85|603.85|608.14|604.14|607.85|603.85|21
1623872850000|2021-06-16 19:47:30|607.89|603.89|607.82|603.82|607.89|603.89|607.77|603.77|21
1623872860000|2021-06-16 19:47:40|607.83|603.83|607.71|603.71|607.86|603.86|607.71|603.71|15
1623872870000|2021-06-16 19:47:50|607.76|603.76|607.76|603.76|607.79|603.79|607.76|603.76|20
1623872880000|2021-06-16 19:48:00|607.77|603.77|607.8|603.8|607.81|603.81|607.66|603.66|24
1623872890000|2021-06-16 19:48:10|607.79|603.79|607.82|603.82|607.86|603.86|607.79|603.79|14
1623872900000|2021-06-16 19:48:20|607.8|603.8|607.75|603.75|607.83|603.83|607.74|603.74|14
1623872910000|2021-06-16 19:48:30|607.74|603.74|607.74|603.74|607.76|603.76|607.73|603.73|18
1623872920000|2021-06-16 19:48:40|607.73|603.73|607.84|603.84|607.88|603.88|607.72|603.72|16
1623872930000|2021-06-16 19:48:50|607.83|603.83|607.88|603.88|607.88|603.88|607.83|603.83|11
1623872940000|2021-06-16 19:49:00|607.89|603.89|607.78|603.78|607.89|603.89|607.73|603.73|18
1623872950000|2021-06-16 19:49:10|607.76|603.76|607.69|603.69|607.78|603.78|607.64|603.64|15
1623872960000|2021-06-16 19:49:20|607.71|603.71|607.7|603.7|607.72|603.72|607.66|603.66|15
1623872970000|2021-06-16 19:49:30|607.69|603.69|607.66|603.66|607.72|603.72|607.62|603.62|14
1623872980000|2021-06-16 19:49:40|607.67|603.67|607.67|603.67|607.67|603.67|607.65|603.65|6
1623872990000|2021-06-16 19:49:50|607.64|603.64|607.65|603.65|607.67|603.67|607.64|603.64|6
1623873000000|2021-06-16 19:50:00|607.64|603.64|607.6|603.6|607.64|603.64|607.59|603.59|16
1623873010000|2021-06-16 19:50:10|607.62|603.62|607.58|603.58|607.62|603.62|607.57|603.57|7
1623873020000|2021-06-16 19:50:20|607.6|603.6|607.58|603.58|607.61|603.61|607.58|603.58|7
1623873030000|2021-06-16 19:50:30|607.59|603.59|607.62|603.62|607.62|603.62|607.58|603.58|7
1623873040000|2021-06-16 19:50:40|607.65|603.65|607.72|603.72|607.74|603.74|607.65|603.65|16
1623873050000|2021-06-16 19:50:50|607.73|603.73|607.92|603.92|607.95|603.95|607.68|603.68|18
1623873060000|2021-06-16 19:51:00|607.9|603.9|607.96|603.96|607.99|603.99|607.9|603.9|19
1623873070000|2021-06-16 19:51:10|608.01|604.01|607.99|603.99|608.09|604.09|607.87|603.87|25
1623873080000|2021-06-16 19:51:20|608.01|604.01|607.99|603.99|608.08|604.08|607.99|603.99|15
1623873090000|2021-06-16 19:51:30|608.01|604.01|608.02|604.02|608.06|604.06|607.99|603.99|21
1623873100000|2021-06-16 19:51:40|608.04|604.04|607.91|603.91|608.06|604.06|607.91|603.91|12
1623873110000|2021-06-16 19:51:50|607.92|603.92|608.05|604.05|608.06|604.06|607.88|603.88|12
1623873120000|2021-06-16 19:52:00|608.06|604.06|607.85|603.85|608.09|604.09|607.85|603.85|15
1623873130000|2021-06-16 19:52:10|607.84|603.84|607.72|603.72|607.84|603.84|607.67|603.67|19
1623873140000|2021-06-16 19:52:20|607.71|603.71|607.71|603.71|607.73|603.73|607.71|603.71|7
1623873150000|2021-06-16 19:52:30|607.69|603.69|607.38|603.38|607.69|603.69|607.38|603.38|14
1623873160000|2021-06-16 19:52:40|607.32|603.32|607.32|603.32|607.32|603.32|607.32|603.32|1
1623873170000|2021-06-16 19:52:50|607.34|603.34|607.52|603.52|607.52|603.52|607.34|603.34|12
1623873180000|2021-06-16 19:53:00|607.51|603.51|607.3|603.3|607.52|603.52|607.3|603.3|18
1623873190000|2021-06-16 19:53:10|607.27|603.27|607.65|603.65|607.65|603.65|607.27|603.27|12
1623873200000|2021-06-16 19:53:20|607.64|603.64|607.44|603.44|607.64|603.64|607.44|603.44|13
1623873210000|2021-06-16 19:53:30|607.46|603.46|607.39|603.39|607.46|603.46|607.35|603.35|20
1623873220000|2021-06-16 19:53:40|607.4|603.4|607.42|603.42|607.43|603.43|607.36|603.36|10
1623873230000|2021-06-16 19:53:50|607.41|603.41|607.25|603.25|607.42|603.42|607.25|603.25|17
1623873240000|2021-06-16 19:54:00|607.33|603.33|607.47|603.47|607.5|603.5|607.33|603.33|22
1623873250000|2021-06-16 19:54:10|607.48|603.48|607.42|603.42|607.51|603.51|607.42|603.42|15
1623873260000|2021-06-16 19:54:20|607.44|603.44|607.31|603.31|607.44|603.44|607.31|603.31|16
1623873270000|2021-06-16 19:54:30|607.32|603.32|607.37|603.37|607.39|603.39|607.31|603.31|19
1623873280000|2021-06-16 19:54:40|607.38|603.38|607.46|603.46|607.49|603.49|607.37|603.37|17
1623873290000|2021-06-16 19:54:50|607.43|603.43|607.35|603.35|607.45|603.45|607.34|603.34|23
1623873300000|2021-06-16 19:55:00|607.37|603.37|607.48|603.48|607.48|603.48|607.35|603.35|13
1623873310000|2021-06-16 19:55:10|607.47|603.47|607.46|603.46|607.47|603.47|607.45|603.45|4
1623873320000|2021-06-16 19:55:20|607.44|603.44|607.5|603.5|607.5|603.5|607.44|603.44|13
1623873330000|2021-06-16 19:55:30|607.41|603.41|607.43|603.43|607.5|603.5|607.4|603.4|21
1623873340000|2021-06-16 19:55:40|607.45|603.45|607.45|603.45|607.52|603.52|607.45|603.45|15
1623873350000|2021-06-16 19:55:50|607.47|603.47|607.49|603.49|607.52|603.52|607.38|603.38|20
1623873360000|2021-06-16 19:56:00|607.5|603.5|607.53|603.53|607.55|603.55|607.5|603.5|9
1623873370000|2021-06-16 19:56:10|607.5|603.5|607.79|603.79|607.8|603.8|607.5|603.5|13
1623873380000|2021-06-16 19:56:20|607.8|603.8|607.81|603.81|607.81|603.81|607.75|603.75|11
1623873390000|2021-06-16 19:56:30|607.76|603.76|607.77|603.77|607.82|603.82|607.76|603.76|10
1623873400000|2021-06-16 19:56:40|607.79|603.79|607.81|603.81|607.83|603.83|607.79|603.79|12
1623873410000|2021-06-16 19:56:50|607.82|603.82|607.79|603.79|607.83|603.83|607.78|603.78|13
1623873420000|2021-06-16 19:57:00|607.8|603.8|607.8|603.8|607.81|603.81|607.78|603.78|13
1623873430000|2021-06-16 19:57:10|607.81|603.81|607.52|603.52|607.81|603.81|607.52|603.52|14
1623873440000|2021-06-16 19:57:20|607.53|603.53|607.54|603.54|607.54|603.54|607.49|603.49|5
1623873450000|2021-06-16 19:57:30|607.5|603.5|607.29|603.29|607.5|603.5|607.25|603.25|21
1623873460000|2021-06-16 19:57:40|607.3|603.3|607.25|603.25|607.3|603.3|607.25|603.25|13
1623873470000|2021-06-16 19:57:50|607.23|603.23|607.24|603.24|607.29|603.29|607.23|603.23|15
1623873480000|2021-06-16 19:58:00|607.23|603.23|607.3|603.3|607.3|603.3|607.23|603.23|11
1623873490000|2021-06-16 19:58:10|607.29|603.29|607.31|603.31|607.31|603.31|607.27|603.27|11
1623873500000|2021-06-16 19:58:20|607.26|603.26|607.31|603.31|607.31|603.31|607.25|603.25|16
1623873510000|2021-06-16 19:58:30|607.32|603.32|607.3|603.3|607.39|603.39|607.28|603.28|20
1623873520000|2021-06-16 19:58:40|607.31|603.31|607.27|603.27|607.33|603.33|607.26|603.26|14
1623873530000|2021-06-16 19:58:50|607.28|603.28|607.27|603.27|607.3|603.3|607.25|603.25|23
1623873540000|2021-06-16 19:59:00|607.28|603.28|607.28|603.28|607.29|603.29|607.15|603.15|24
1623873550000|2021-06-16 19:59:10|607.29|603.29|607.34|603.34|607.38|603.38|607.29|603.29|21
1623873560000|2021-06-16 19:59:20|607.29|603.29|607.31|603.31|607.34|603.34|607.28|603.28|19
1623873570000|2021-06-16 19:59:30|607.3|603.3|607.22|603.22|607.3|603.3|607.16|603.16|28
1623873580000|2021-06-16 19:59:40|607.21|603.21|607.19|603.19|607.28|603.28|607.13|603.13|17
1623873590000|2021-06-16 19:59:50|607.18|603.18|607.29|603.29|607.29|603.29|607.12|603.12|13
1623873600000|2021-06-16 20:00:00|607.27|603.27|607.13|603.13|607.27|603.27|607.13|603.13|13
1623873610000|2021-06-16 20:00:10|607.02|603.02|606.89|602.89|607.05|603.05|606.89|602.89|16
1623873620000|2021-06-16 20:00:20|606.9|602.9|606.68|602.68|606.9|602.9|606.59|602.59|33
1623873630000|2021-06-16 20:00:30|606.69|602.69|606.49|602.49|606.77|602.77|606.34|602.34|22
1623873640000|2021-06-16 20:00:40|606.48|602.48|606.31|602.31|606.49|602.49|606.24|602.24|30
1623873650000|2021-06-16 20:00:50|606.3|602.3|606.25|602.25|606.43|602.43|606.22|602.22|33
1623873660000|2021-06-16 20:01:00|606.23|602.23|605.96|601.96|606.23|602.23|605.86|601.86|23
1623873670000|2021-06-16 20:01:10|605.99|601.99|606.09|602.09|606.09|602.09|605.86|601.86|27
1623873680000|2021-06-16 20:01:20|606.07|602.07|605.95|601.95|606.08|602.08|605.94|601.94|24
1623873690000|2021-06-16 20:01:30|605.94|601.94|605.86|601.86|605.95|601.95|605.86|601.86|15
1623873700000|2021-06-16 20:01:40|605.88|601.88|605.99|601.99|606.03|602.03|605.86|601.86|26
1623873710000|2021-06-16 20:01:50|605.98|601.98|605.94|601.94|605.98|601.98|605.93|601.93|19
1623873720000|2021-06-16 20:02:00|605.95|601.95|606.04|602.04|606.06|602.06|605.94|601.94|26
1623873730000|2021-06-16 20:02:10|606.08|602.08|606.03|602.03|606.13|602.13|605.95|601.95|22
1623873740000|2021-06-16 20:02:20|606.07|602.07|605.95|601.95|606.08|602.08|605.95|601.95|11
1623873750000|2021-06-16 20:02:30|606.06|602.06|606.01|602.01|606.08|602.08|605.95|601.95|18
1623873760000|2021-06-16 20:02:40|606.02|602.02|605.94|601.94|606.06|602.06|605.94|601.94|19
1623873770000|2021-06-16 20:02:50|605.95|601.95|606.06|602.06|606.09|602.09|605.95|601.95|11
1623873780000|2021-06-16 20:03:00|606.05|602.05|606.18|602.18|606.24|602.24|606.05|602.05|21
1623873790000|2021-06-16 20:03:10|606.22|602.22|606.51|602.51|606.51|602.51|606.22|602.22|23
1623873800000|2021-06-16 20:03:20|606.37|602.37|606.48|602.48|606.52|602.52|606.36|602.36|20
1623873810000|2021-06-16 20:03:30|606.49|602.49|606.5|602.5|606.51|602.51|606.48|602.48|6
1623873820000|2021-06-16 20:03:40|606.48|602.48|606.39|602.39|606.48|602.48|606.34|602.34|14
1623873830000|2021-06-16 20:03:50|606.36|602.36|606.53|602.53|606.53|602.53|606.36|602.36|15
1623873840000|2021-06-16 20:04:00|606.55|602.55|606.66|602.66|606.72|602.72|606.55|602.55|24
1623873850000|2021-06-16 20:04:10|606.68|602.68|606.36|602.36|606.69|602.69|606.36|602.36|26
1623873860000|2021-06-16 20:04:20|606.37|602.37|606.03|602.03|606.37|602.37|605.96|601.96|24
1623873870000|2021-06-16 20:04:30|605.97|601.97|605.87|601.87|605.98|601.98|605.84|601.84|24
1623873880000|2021-06-16 20:04:40|605.86|601.86|605.89|601.89|605.89|601.89|605.86|601.86|17
1623873890000|2021-06-16 20:04:50|605.9|601.9|605.88|601.88|605.9|601.9|605.86|601.86|18
1623873900000|2021-06-16 20:05:00|605.87|601.87|605.88|601.88|605.89|601.89|605.86|601.86|11
1623873910000|2021-06-16 20:05:10|605.89|601.89|605.71|601.71|605.89|601.89|605.71|601.71|14
1623873920000|2021-06-16 20:05:20|605.68|601.68|605.6|601.6|605.7|601.7|605.51|601.51|25
1623873930000|2021-06-16 20:05:30|605.58|601.58|605.54|601.54|605.59|601.59|605.49|601.49|21
1623873940000|2021-06-16 20:05:40|605.56|601.56|605.27|601.27|605.74|601.74|605.15|601.15|19
1623873950000|2021-06-16 20:05:50|605.28|601.28|605.77|601.77|605.78|601.78|605.2|601.2|30
1623873960000|2021-06-16 20:06:00|605.73|601.73|605.82|601.82|606.35|602.35|605.59|601.59|27
1623873970000|2021-06-16 20:06:10|605.83|601.83|606.02|602.02|606.02|602.02|605.8|601.8|26
1623873980000|2021-06-16 20:06:20|605.97|601.97|606.21|602.21|606.36|602.36|605.97|601.97|21
1623873990000|2021-06-16 20:06:30|606.2|602.2|606.19|602.19|606.22|602.22|606|602|22
1623874000000|2021-06-16 20:06:40|605.96|601.96|606.28|602.28|606.28|602.28|605.96|601.96|24
1623874010000|2021-06-16 20:06:50|606.29|602.29|606.14|602.14|606.31|602.31|606.14|602.14|21
1623874020000|2021-06-16 20:07:00|606.15|602.15|606.14|602.14|606.24|602.24|606.13|602.13|28
1623874030000|2021-06-16 20:07:10|606.17|602.17|606.04|602.04|606.17|602.17|605.96|601.96|21
1623874040000|2021-06-16 20:07:20|606.02|602.02|606.26|602.26|606.28|602.28|606.01|602.01|30
1623874050000|2021-06-16 20:07:30|606.28|602.28|606.19|602.19|606.28|602.28|606|602|17
1623874060000|2021-06-16 20:07:40|606.18|602.18|606.11|602.11|606.24|602.24|606.07|602.07|29
1623874070000|2021-06-16 20:07:50|606.09|602.09|606.03|602.03|606.1|602.1|606.02|602.02|21
1623874080000|2021-06-16 20:08:00|606.06|602.06|606.38|602.38|606.39|602.39|606.03|602.03|27
1623874090000|2021-06-16 20:08:10|606.36|602.36|606.4|602.4|606.44|602.44|606.36|602.36|23
1623874100000|2021-06-16 20:08:20|606.38|602.38|606.53|602.53|606.53|602.53|606.38|602.38|21
1623874110000|2021-06-16 20:08:30|606.51|602.51|606.51|602.51|606.53|602.53|606.49|602.49|7
1623874120000|2021-06-16 20:08:40|606.49|602.49|606.27|602.27|606.49|602.49|606.25|602.25|19
1623874130000|2021-06-16 20:08:50|606.26|602.26|606.33|602.33|606.33|602.33|606.21|602.21|20
1623874140000|2021-06-16 20:09:00|606.32|602.32|606.19|602.19|606.32|602.32|606.13|602.13|19
1623874150000|2021-06-16 20:09:10|606.2|602.2|606.22|602.22|606.25|602.25|606.16|602.16|16
1623874160000|2021-06-16 20:09:20|606.25|602.25|606.33|602.33|606.62|602.62|606.25|602.25|20
1623874170000|2021-06-16 20:09:30|606.35|602.35|606.24|602.24|606.35|602.35|606.18|602.18|28
1623874180000|2021-06-16 20:09:40|606.23|602.23|606.3|602.3|606.32|602.32|606.23|602.23|23
1623874190000|2021-06-16 20:09:50|606.29|602.29|606.3|602.3|606.32|602.32|606.29|602.29|14
1623874200000|2021-06-16 20:10:00|606.29|602.29|606.26|602.26|606.29|602.29|606.21|602.21|14
1623874210000|2021-06-16 20:10:10|606.25|602.25|606.24|602.24|606.27|602.27|606.22|602.22|16
1623874220000|2021-06-16 20:10:20|606.23|602.23|605.29|601.29|606.25|602.25|605.29|601.29|18
1623874230000|2021-06-16 20:10:30|605.46|601.46|604.84|600.84|605.49|601.49|604.84|600.84|34
1623874240000|2021-06-16 20:10:40|604.88|600.88|604.34|600.34|604.88|600.88|604.3|600.3|26
1623874250000|2021-06-16 20:10:50|604.32|600.32|604.4|600.4|604.4|600.4|604.2|600.2|33
1623874260000|2021-06-16 20:11:00|604.46|600.46|604.8|600.8|604.84|600.84|604.36|600.36|31
1623874270000|2021-06-16 20:11:10|604.82|600.82|605.06|601.06|605.12|601.12|604.75|600.75|33
1623874280000|2021-06-16 20:11:20|605.07|601.07|604.99|600.99|605.16|601.16|604.87|600.87|30
1623874290000|2021-06-16 20:11:30|605|601|605.38|601.38|605.38|601.38|604.96|600.96|32
1623874300000|2021-06-16 20:11:40|605.39|601.39|605.49|601.49|605.52|601.52|605.26|601.26|27
1623874310000|2021-06-16 20:11:50|605.43|601.43|605.12|601.12|605.43|601.43|605.11|601.11|34
1623874320000|2021-06-16 20:12:00|605.16|601.16|604.88|600.88|605.16|601.16|604.67|600.67|29
1623874330000|2021-06-16 20:12:10|604.87|600.87|605.08|601.08|605.19|601.19|604.87|600.87|32
1623874340000|2021-06-16 20:12:20|605.09|601.09|604.71|600.71|605.11|601.11|604.71|600.71|26
1623874350000|2021-06-16 20:12:30|604.72|600.72|604.7|600.7|604.72|600.72|604.5|600.5|24
1623874360000|2021-06-16 20:12:40|604.74|600.74|604.81|600.81|604.89|600.89|604.74|600.74|16
1623874370000|2021-06-16 20:12:50|604.8|600.8|605|601|605.01|601.01|604.8|600.8|17
1623874380000|2021-06-16 20:13:00|604.9|600.9|604.98|600.98|604.98|600.98|604.9|600.9|22
1623874390000|2021-06-16 20:13:10|604.99|600.99|605.53|601.53|605.58|601.58|604.96|600.96|24
1623874400000|2021-06-16 20:13:20|605.52|601.52|605.84|601.84|605.93|601.93|605.44|601.44|27
1623874410000|2021-06-16 20:13:30|605.88|601.88|606.07|602.07|606.09|602.09|605.88|601.88|30
1623874420000|2021-06-16 20:13:40|606.04|602.04|606.05|602.05|606.14|602.14|606|602|20
1623874430000|2021-06-16 20:13:50|606.14|602.14|606.13|602.13|606.14|602.14|606.03|602.03|27
1623874440000|2021-06-16 20:14:00|606.05|602.05|606.11|602.11|606.13|602.13|606.03|602.03|11
1623874450000|2021-06-16 20:14:10|606.1|602.1|606.13|602.13|606.14|602.14|606.1|602.1|11
1623874460000|2021-06-16 20:14:20|606.17|602.17|606.16|602.16|606.17|602.17|606.08|602.08|21
1623874470000|2021-06-16 20:14:30|606.18|602.18|606.6|602.6|606.6|602.6|606.16|602.16|23
1623874480000|2021-06-16 20:14:40|606.57|602.57|606.5|602.5|606.59|602.59|606.47|602.47|22
1623874490000|2021-06-16 20:14:50|606.49|602.49|606.53|602.53|606.56|602.56|606.48|602.48|12
1623874500000|2021-06-16 20:15:00|606.47|602.47|606.22|602.22|606.47|602.47|606.21|602.21|25
1623874510000|2021-06-16 20:15:10|606.26|602.26|606.27|602.27|606.29|602.29|606.24|602.24|8
1623874520000|2021-06-16 20:15:20|606.26|602.26|606.53|602.53|606.59|602.59|606.24|602.24|18
1623874530000|2021-06-16 20:15:30|606.54|602.54|606.95|602.95|606.99|602.99|606.45|602.45|26
1623874540000|2021-06-16 20:15:40|606.96|602.96|607.64|603.64|607.64|603.64|606.94|602.94|22
1623874550000|2021-06-16 20:15:50|607.6|603.6|607.51|603.51|607.71|603.71|607.46|603.46|24
1623874560000|2021-06-16 20:16:00|607.52|603.52|607.41|603.41|607.52|603.52|607.36|603.36|29
1623874570000|2021-06-16 20:16:10|607.4|603.4|607.21|603.21|607.41|603.41|607.09|603.09|31
1623874580000|2021-06-16 20:16:20|607.24|603.24|607.25|603.25|607.27|603.27|607.18|603.18|29
1623874590000|2021-06-16 20:16:30|607.27|603.27|607.14|603.14|607.28|603.28|607.11|603.11|19
1623874600000|2021-06-16 20:16:40|607.1|603.1|607.12|603.12|607.13|603.13|607.09|603.09|16
1623874610000|2021-06-16 20:16:50|607.13|603.13|607.11|603.11|607.18|603.18|607.1|603.1|20
1623874620000|2021-06-16 20:17:00|607.12|603.12|606.95|602.95|607.12|603.12|606.95|602.95|18
1623874630000|2021-06-16 20:17:10|606.96|602.96|606.92|602.92|606.96|602.96|606.75|602.75|20
1623874640000|2021-06-16 20:17:20|606.97|602.97|607|603|607.09|603.09|606.97|602.97|17
1623874650000|2021-06-16 20:17:30|607.01|603.01|607|603|607.01|603.01|606.98|602.98|17
1623874660000|2021-06-16 20:17:40|607.01|603.01|607|603|607.19|603.19|607|603|28
1623874670000|2021-06-16 20:17:50|606.99|602.99|607|603|607.03|603.03|606.96|602.96|20
1623874680000|2021-06-16 20:18:00|606.98|602.98|606.84|602.84|606.99|602.99|606.83|602.83|28
1623874690000|2021-06-16 20:18:10|606.83|602.83|606.84|602.84|606.84|602.84|606.82|602.82|11
1623874700000|2021-06-16 20:18:20|606.86|602.86|606.67|602.67|606.86|602.86|606.63|602.63|22
1623874710000|2021-06-16 20:18:30|606.64|602.64|606.59|602.59|606.64|602.64|606.56|602.56|26
1623874720000|2021-06-16 20:18:40|606.58|602.58|606.05|602.05|606.58|602.58|606.04|602.04|30
1623874730000|2021-06-16 20:18:50|606.06|602.06|606|602|606.07|602.07|605.99|601.99|21
1623874740000|2021-06-16 20:19:00|606.03|602.03|605.58|601.58|606.03|602.03|605.58|601.58|24
1623874750000|2021-06-16 20:19:10|605.54|601.54|605.03|601.03|605.54|601.54|605.01|601.01|28
1623874760000|2021-06-16 20:19:20|605.04|601.04|605.04|601.04|605.17|601.17|605.01|601.01|31
1623874770000|2021-06-16 20:19:30|605.03|601.03|604.92|600.92|605.05|601.05|604.9|600.9|19
1623874780000|2021-06-16 20:19:40|604.91|600.91|604.91|600.91|604.96|600.96|604.86|600.86|24
1623874790000|2021-06-16 20:19:50|604.93|600.93|604.75|600.75|604.93|600.93|604.68|600.68|24
1623874800000|2021-06-16 20:20:00|604.72|600.72|604.69|600.69|604.75|600.75|604.67|600.67|7
1623874810000|2021-06-16 20:20:10|604.68|600.68|604.7|600.7|604.73|600.73|604.66|600.66|16
1623874820000|2021-06-16 20:20:20|604.71|600.71|604.62|600.62|604.78|600.78|604.62|600.62|22
1623874830000|2021-06-16 20:20:30|604.61|600.61|604.92|600.92|604.92|600.92|604.61|600.61|16
1623874840000|2021-06-16 20:20:40|604.91|600.91|604.91|600.91|604.91|600.91|604.9|600.9|3
1623874850000|2021-06-16 20:20:50|604.9|600.9|604.67|600.67|604.9|600.9|604.66|600.66|24
1623874860000|2021-06-16 20:21:00|604.77|600.77|604.2|600.2|604.77|600.77|604.2|600.2|32
1623874870000|2021-06-16 20:21:10|604.19|600.19|604.18|600.18|604.23|600.23|604.14|600.14|28
1623874880000|2021-06-16 20:21:20|604.16|600.16|604.13|600.13|604.23|600.23|604.13|600.13|26
1623874890000|2021-06-16 20:21:30|604.09|600.09|603.77|599.77|604.12|600.12|603.66|599.66|27
1623874900000|2021-06-16 20:21:40|603.8|599.8|604.03|600.03|604.03|600.03|603.8|599.8|14
1623874910000|2021-06-16 20:21:50|604.02|600.02|604.22|600.22|604.29|600.29|603.97|599.97|25
1623874920000|2021-06-16 20:22:00|604.2|600.2|604.04|600.04|604.2|600.2|604.04|600.04|26
1623874930000|2021-06-16 20:22:10|604.06|600.06|604.02|600.02|604.09|600.09|603.99|599.99|18
1623874940000|2021-06-16 20:22:20|604.06|600.06|604.07|600.07|604.09|600.09|604|600|21
1623874950000|2021-06-16 20:22:30|604.05|600.05|604.28|600.28|604.28|600.28|604.02|600.02|24
1623874960000|2021-06-16 20:22:40|604.26|600.26|604.32|600.32|604.35|600.35|604.25|600.25|19
1623874970000|2021-06-16 20:22:50|604.3|600.3|604.52|600.52|604.52|600.52|604.29|600.29|19
1623874980000|2021-06-16 20:23:00|604.51|600.51|604.22|600.22|604.59|600.59|604.16|600.16|31
1623874990000|2021-06-16 20:23:10|604.23|600.23|604.13|600.13|604.24|600.24|604.13|600.13|21
1623875000000|2021-06-16 20:23:20|604.14|600.14|604.19|600.19|604.21|600.21|604.13|600.13|17
1623875010000|2021-06-16 20:23:30|604.17|600.17|604.33|600.33|604.34|600.34|604.16|600.16|15
1623875020000|2021-06-16 20:23:40|604.32|600.32|604.26|600.26|604.35|600.35|604.16|600.16|22
1623875030000|2021-06-16 20:23:50|604.28|600.28|604.38|600.38|604.41|600.41|604.26|600.26|20
1623875040000|2021-06-16 20:24:00|604.41|600.41|604.02|600.02|604.41|600.41|603.99|599.99|26
1623875050000|2021-06-16 20:24:10|604.04|600.04|604.01|600.01|604.05|600.05|603.99|599.99|21
1623875060000|2021-06-16 20:24:20|604.05|600.05|604.11|600.11|604.12|600.12|603.99|599.99|21
1623875070000|2021-06-16 20:24:30|604.12|600.12|604.1|600.1|604.12|600.12|604.1|600.1|12
1623875080000|2021-06-16 20:24:40|604.13|600.13|603.97|599.97|604.13|600.13|603.93|599.93|20
1623875090000|2021-06-16 20:24:50|603.9|599.9|603.83|599.83|603.92|599.92|603.82|599.82|25
1623875100000|2021-06-16 20:25:00|603.82|599.82|603.56|599.56|603.82|599.82|603.56|599.56|16
1623875110000|2021-06-16 20:25:10|603.55|599.55|603.71|599.71|603.71|599.71|603.5|599.5|28
1623875120000|2021-06-16 20:25:20|603.75|599.75|603.61|599.61|603.91|599.91|603.61|599.61|30
1623875130000|2021-06-16 20:25:30|603.65|599.65|603.67|599.67|603.75|599.75|603.61|599.61|17
1623875140000|2021-06-16 20:25:40|603.66|599.66|603.85|599.85|603.86|599.86|603.66|599.66|19
1623875150000|2021-06-16 20:25:50|603.84|599.84|603.71|599.71|603.87|599.87|603.71|599.71|18
1623875160000|2021-06-16 20:26:00|603.7|599.7|603.74|599.74|603.76|599.76|603.69|599.69|20
1623875170000|2021-06-16 20:26:10|603.76|599.76|604|600|604|600|603.76|599.76|24
1623875180000|2021-06-16 20:26:20|604.01|600.01|604.14|600.14|604.19|600.19|604.01|600.01|20
1623875190000|2021-06-16 20:26:30|604.19|600.19|604.16|600.16|604.19|600.19|604.09|600.09|16
1623875200000|2021-06-16 20:26:40|604.13|600.13|603.89|599.89|604.14|600.14|603.89|599.89|20
1623875210000|2021-06-16 20:26:50|603.88|599.88|603.9|599.9|603.92|599.92|603.87|599.87|15
1623875220000|2021-06-16 20:27:00|603.91|599.91|604.01|600.01|604.01|600.01|603.9|599.9|16
1623875230000|2021-06-16 20:27:10|603.97|599.97|603.7|599.7|603.98|599.98|603.7|599.7|29
1623875240000|2021-06-16 20:27:20|603.69|599.69|603.74|599.74|603.86|599.86|603.68|599.68|25
1623875250000|2021-06-16 20:27:30|603.8|599.8|604.13|600.13|604.17|600.17|603.78|599.78|33
1623875260000|2021-06-16 20:27:40|604.15|600.15|603.83|599.83|604.18|600.18|603.83|599.83|25
1623875270000|2021-06-16 20:27:50|603.84|599.84|603.41|599.41|603.84|599.84|603.41|599.41|31
1623875280000|2021-06-16 20:28:00|603.4|599.4|603.41|599.41|603.46|599.46|603.39|599.39|9
1623875290000|2021-06-16 20:28:10|603.37|599.37|603.22|599.22|603.38|599.38|603.22|599.22|10
1623875300000|2021-06-16 20:28:20|603.18|599.18|603.23|599.23|603.24|599.24|603.17|599.17|19
1623875310000|2021-06-16 20:28:30|603.19|599.19|603.22|599.22|603.23|599.23|603.18|599.18|17
1623875320000|2021-06-16 20:28:40|603.21|599.21|603.12|599.12|603.22|599.22|603.12|599.12|15
1623875330000|2021-06-16 20:28:50|603.15|599.15|603.29|599.29|603.31|599.31|603.14|599.14|21
1623875340000|2021-06-16 20:29:00|603.27|599.27|603.27|599.27|603.3|599.3|603.2|599.2|20
1623875350000|2021-06-16 20:29:10|603.29|599.29|603.29|599.29|603.29|599.29|603.28|599.28|9
1623875360000|2021-06-16 20:29:20|603.3|599.3|603.54|599.54|603.54|599.54|603.3|599.3|16
1623875370000|2021-06-16 20:29:30|603.56|599.56|603.58|599.58|603.58|599.58|603.54|599.54|11
1623875380000|2021-06-16 20:29:40|603.57|599.57|603.46|599.46|603.57|599.57|603.46|599.46|11
1623875390000|2021-06-16 20:29:50|603.4|599.4|603.31|599.31|603.43|599.43|603.31|599.31|19
1623875400000|2021-06-16 20:30:00|603.3|599.3|603.21|599.21|603.3|599.3|603.19|599.19|26
1623875410000|2021-06-16 20:30:10|603.22|599.22|602.88|598.88|603.22|599.22|602.85|598.85|25
1623875420000|2021-06-16 20:30:20|602.86|598.86|602.83|598.83|602.87|598.87|602.81|598.81|24
1623875430000|2021-06-16 20:30:30|602.85|598.85|602.7|598.7|602.88|598.88|602.68|598.68|28
1623875440000|2021-06-16 20:30:40|602.68|598.68|602.68|598.68|602.71|598.71|602.65|598.65|23
1623875450000|2021-06-16 20:30:50|602.69|598.69|602.67|598.67|602.7|598.7|602.66|598.66|18
1623875460000|2021-06-16 20:31:00|602.65|598.65|602.78|598.78|602.78|598.78|602.64|598.64|23
1623875470000|2021-06-16 20:31:10|602.79|598.79|602.86|598.86|602.87|598.87|602.75|598.75|17
1623875480000|2021-06-16 20:31:20|602.85|598.85|602.88|598.88|602.88|598.88|602.85|598.85|10
1623875490000|2021-06-16 20:31:30|602.93|598.93|602.91|598.91|602.93|598.93|602.9|598.9|12
1623875500000|2021-06-16 20:31:40|602.92|598.92|602.96|598.96|602.98|598.98|602.92|598.92|15
1623875510000|2021-06-16 20:31:50|602.95|598.95|603.16|599.16|603.16|599.16|602.95|598.95|6
1623875520000|2021-06-16 20:32:00|603.17|599.17|603.29|599.29|603.29|599.29|603.15|599.15|17
1623875530000|2021-06-16 20:32:10|603.3|599.3|603.64|599.64|603.69|599.69|603.3|599.3|15
1623875540000|2021-06-16 20:32:20|603.61|599.61|603.58|599.58|603.64|599.64|603.5|599.5|19
1623875550000|2021-06-16 20:32:30|603.59|599.59|603.77|599.77|603.77|599.77|603.59|599.59|9
1623875560000|2021-06-16 20:32:40|603.8|599.8|603.79|599.79|603.87|599.87|603.78|599.78|16
1623875570000|2021-06-16 20:32:50|603.8|599.8|603.66|599.66|603.82|599.82|603.66|599.66|16
1623875580000|2021-06-16 20:33:00|603.68|599.68|603.55|599.55|603.68|599.68|603.51|599.51|20
1623875590000|2021-06-16 20:33:10|603.54|599.54|603.01|599.01|603.54|599.54|603.01|599.01|28
1623875600000|2021-06-16 20:33:20|602.99|598.99|602.99|598.99|603.02|599.02|602.96|598.96|22
1623875610000|2021-06-16 20:33:30|602.97|598.97|603|599|603|599|602.94|598.94|13
1623875620000|2021-06-16 20:33:40|602.99|598.99|602.95|598.95|603|599|602.94|598.94|25
1623875630000|2021-06-16 20:33:50|602.94|598.94|602.88|598.88|602.94|598.94|602.88|598.88|17
1623875640000|2021-06-16 20:34:00|602.89|598.89|602.75|598.75|602.89|598.89|602.73|598.73|21
1623875650000|2021-06-16 20:34:10|602.68|598.68|602.63|598.63|602.7|598.7|602.63|598.63|21
1623875660000|2021-06-16 20:34:20|602.65|598.65|602.61|598.61|602.65|598.65|602.61|598.61|20
1623875670000|2021-06-16 20:34:30|602.62|598.62|602.64|598.64|602.66|598.66|602.61|598.61|20
1623875680000|2021-06-16 20:34:40|602.63|598.63|602.63|598.63|602.66|598.66|602.62|598.62|21
1623875690000|2021-06-16 20:34:50|602.65|598.65|602.73|598.73|602.73|598.73|602.6|598.6|17
1623875700000|2021-06-16 20:35:00|602.75|598.75|602.84|598.84|602.84|598.84|602.75|598.75|17
1623875710000|2021-06-16 20:35:10|602.85|598.85|602.9|598.9|602.91|598.91|602.79|598.79|21
1623875720000|2021-06-16 20:35:20|602.91|598.91|602.96|598.96|602.96|598.96|602.91|598.91|13
1623875730000|2021-06-16 20:35:30|602.95|598.95|602.95|598.95|602.96|598.96|602.94|598.94|15
1623875740000|2021-06-16 20:35:40|602.96|598.96|602.84|598.84|602.96|598.96|602.84|598.84|14
1623875750000|2021-06-16 20:35:50|602.85|598.85|602.68|598.68|602.88|598.88|602.68|598.68|22
1623875760000|2021-06-16 20:36:00|602.69|598.69|602.55|598.55|602.79|598.79|602.55|598.55|23
1623875770000|2021-06-16 20:36:10|602.56|598.56|602.55|598.55|602.57|598.57|602.54|598.54|15
1623875780000|2021-06-16 20:36:20|602.54|598.54|602.62|598.62|602.62|598.62|602.53|598.53|25
1623875790000|2021-06-16 20:36:30|602.61|598.61|602.61|598.61|602.63|598.63|602.6|598.6|14
1623875800000|2021-06-16 20:36:40|602.62|598.62|602.58|598.58|602.62|598.62|602.56|598.56|14
1623875810000|2021-06-16 20:36:50|602.57|598.57|602.57|598.57|602.6|598.6|602.56|598.56|11
1623875820000|2021-06-16 20:37:00|602.58|598.58|602.53|598.53|602.58|598.58|602.52|598.52|17
1623875830000|2021-06-16 20:37:10|602.54|598.54|602.54|598.54|602.56|598.56|602.53|598.53|13
1623875840000|2021-06-16 20:37:20|602.52|598.52|602.54|598.54|602.54|598.54|602.51|598.51|11
1623875850000|2021-06-16 20:37:30|602.52|598.52|602.55|598.55|602.56|598.56|602.51|598.51|20
1623875860000|2021-06-16 20:37:40|602.53|598.53|602.6|598.6|602.63|598.63|602.52|598.52|9
1623875870000|2021-06-16 20:37:50|602.63|598.63|602.64|598.64|602.65|598.65|602.63|598.63|14
1623875880000|2021-06-16 20:38:00|602.63|598.63|602.64|598.64|602.65|598.65|602.63|598.63|7
1623875890000|2021-06-16 20:38:10|602.63|598.63|602.49|598.49|602.63|598.63|602.49|598.49|22
1623875900000|2021-06-16 20:38:20|602.48|598.48|602.55|598.55|602.55|598.55|602.48|598.48|17
1623875910000|2021-06-16 20:38:30|602.54|598.54|602.53|598.53|602.55|598.55|602.53|598.53|12
1623875920000|2021-06-16 20:38:40|602.52|598.52|602.49|598.49|602.53|598.53|602.49|598.49|6
1623875930000|2021-06-16 20:38:50|602.5|598.5|602.56|598.56|602.56|598.56|602.5|598.5|21
1623875940000|2021-06-16 20:39:00|602.58|598.58|602.2|598.2|602.67|598.67|602.2|598.2|22
1623875950000|2021-06-16 20:39:10|602.22|598.22|602.13|598.13|602.22|598.22|602.13|598.13|14
1623875960000|2021-06-16 20:39:20|602.14|598.14|602.12|598.12|602.14|598.14|602.12|598.12|5
1623875970000|2021-06-16 20:39:30|602.11|598.11|602.1|598.1|602.11|598.11|602.09|598.09|4
1623875980000|2021-06-16 20:39:40|602.09|598.09|602.03|598.03|602.12|598.12|602.02|598.02|14
1623875990000|2021-06-16 20:39:50|602.04|598.04|602.06|598.06|602.06|598.06|601.84|597.84|10
1623876000000|2021-06-16 20:40:00|602.04|598.04|602.01|598.01|602.04|598.04|601.99|597.99|26
1623876010000|2021-06-16 20:40:10|601.99|597.99|602.08|598.08|602.11|598.11|601.99|597.99|17
1623876020000|2021-06-16 20:40:20|602.09|598.09|602.24|598.24|602.24|598.24|602.08|598.08|24
1623876030000|2021-06-16 20:40:30|602.23|598.23|602.29|598.29|602.29|598.29|602.2|598.2|21
1623876040000|2021-06-16 20:40:40|602.3|598.3|602.28|598.28|602.33|598.33|602.28|598.28|16
1623876050000|2021-06-16 20:40:50|602.29|598.29|602.23|598.23|602.34|598.34|602.21|598.21|22
1623876060000|2021-06-16 20:41:00|602.24|598.24|602.29|598.29|602.29|598.29|602.21|598.21|22
1623876070000|2021-06-16 20:41:10|602.27|598.27|602.3|598.3|602.3|598.3|602.24|598.24|19
1623876080000|2021-06-16 20:41:20|602.29|598.29|602.52|598.52|602.58|598.58|602.26|598.26|27
1623876090000|2021-06-16 20:41:30|602.51|598.51|602.56|598.56|602.56|598.56|602.5|598.5|12
1623876100000|2021-06-16 20:41:40|602.54|598.54|602.41|598.41|602.54|598.54|602.34|598.34|26
1623876110000|2021-06-16 20:41:50|602.43|598.43|602.4|598.4|602.46|598.46|602.37|598.37|24
1623876120000|2021-06-16 20:42:00|602.37|598.37|602.57|598.57|602.57|598.57|602.35|598.35|28
1623876130000|2021-06-16 20:42:10|602.67|598.67|603.17|599.17|603.17|599.17|602.67|598.67|21
1623876140000|2021-06-16 20:42:20|603.11|599.11|602.98|598.98|603.14|599.14|602.94|598.94|21
1623876150000|2021-06-16 20:42:30|602.99|598.99|602.89|598.89|602.99|598.99|602.88|598.88|16
1623876160000|2021-06-16 20:42:40|602.9|598.9|602.89|598.89|602.93|598.93|602.85|598.85|25
1623876170000|2021-06-16 20:42:50|602.87|598.87|602.94|598.94|602.97|598.97|602.85|598.85|21
1623876180000|2021-06-16 20:43:00|602.96|598.96|602.58|598.58|602.96|598.96|602.58|598.58|28
1623876190000|2021-06-16 20:43:10|602.6|598.6|602.52|598.52|602.67|598.67|602.51|598.51|21
1623876200000|2021-06-16 20:43:20|602.54|598.54|602.53|598.53|602.62|598.62|602.48|598.48|26
1623876210000|2021-06-16 20:43:30|602.54|598.54|602.59|598.59|602.63|598.63|602.48|598.48|15
1623876220000|2021-06-16 20:43:40|602.6|598.6|602.81|598.81|602.81|598.81|602.6|598.6|16
1623876230000|2021-06-16 20:43:50|602.83|598.83|602.79|598.79|602.83|598.83|602.78|598.78|15
1623876240000|2021-06-16 20:44:00|602.8|598.8|603|599|603|599|602.8|598.8|15
1623876250000|2021-06-16 20:44:10|603.02|599.02|603.01|599.01|603.02|599.02|602.99|598.99|10
1623876260000|2021-06-16 20:44:20|602.99|598.99|602.97|598.97|603|599|602.97|598.97|5
1623876270000|2021-06-16 20:44:30|602.99|598.99|602.78|598.78|602.99|598.99|602.78|598.78|7
1623876280000|2021-06-16 20:44:40|602.76|598.76|602.82|598.82|602.87|598.87|602.76|598.76|18
1623876290000|2021-06-16 20:44:50|602.81|598.81|602.82|598.82|602.82|598.82|602.81|598.81|2
1623876300000|2021-06-16 20:45:00|602.78|598.78|602.48|598.48|602.78|598.78|602.47|598.47|20
1623876310000|2021-06-16 20:45:10|602.5|598.5|602.45|598.45|602.5|598.5|602.45|598.45|18
1623876320000|2021-06-16 20:45:20|602.46|598.46|602.6|598.6|602.63|598.63|602.45|598.45|24
1623876330000|2021-06-16 20:45:30|602.61|598.61|602.73|598.73|602.73|598.73|602.58|598.58|21
1623876340000|2021-06-16 20:45:40|602.72|598.72|602.79|598.79|602.82|598.82|602.72|598.72|19
1623876350000|2021-06-16 20:45:50|602.81|598.81|602.8|598.8|602.83|598.83|602.8|598.8|15
1623876360000|2021-06-16 20:46:00|602.81|598.81|602.8|598.8|602.83|598.83|602.8|598.8|15
1623876370000|2021-06-16 20:46:10|602.81|598.81|603.36|599.36|603.38|599.38|602.81|598.81|21
1623876380000|2021-06-16 20:46:20|603.43|599.43|603.44|599.44|603.44|599.44|603.43|599.43|2
1623876390000|2021-06-16 20:46:30|603.54|599.54|603.38|599.38|603.55|599.55|603.38|599.38|4
1623876400000|2021-06-16 20:46:40|603.39|599.39|603.45|599.45|603.46|599.46|603.39|599.39|13
1623876410000|2021-06-16 20:46:50|603.46|599.46|603.92|599.92|603.94|599.94|603.46|599.46|18
1623876420000|2021-06-16 20:47:00|603.95|599.95|603.94|599.94|603.98|599.98|603.94|599.94|9
1623876430000|2021-06-16 20:47:10|603.96|599.96|604.06|600.06|604.08|600.08|603.92|599.92|22
1623876440000|2021-06-16 20:47:20|604.07|600.07|604.05|600.05|604.16|600.16|604.05|600.05|14
1623876450000|2021-06-16 20:47:30|604.01|600.01|604.01|600.01|604.06|600.06|603.98|599.98|25
1623876460000|2021-06-16 20:47:40|603.99|599.99|604.01|600.01|604.01|600.01|603.99|599.99|20
1623876470000|2021-06-16 20:47:50|604|600|603.64|599.64|604.01|600.01|603.64|599.64|26
1623876480000|2021-06-16 20:48:00|603.65|599.65|603.63|599.63|603.67|599.67|603.62|599.62|16
1623876490000|2021-06-16 20:48:10|603.62|599.62|603.69|599.69|603.69|599.69|603.62|599.62|16
1623876500000|2021-06-16 20:48:20|603.71|599.71|603.74|599.74|603.76|599.76|603.7|599.7|15
1623876510000|2021-06-16 20:48:30|603.7|599.7|603.64|599.64|603.71|599.71|603.62|599.62|19
1623876520000|2021-06-16 20:48:40|603.67|599.67|603.63|599.63|603.7|599.7|603.6|599.6|18
1623876530000|2021-06-16 20:48:50|603.64|599.64|603.59|599.59|603.69|599.69|603.59|599.59|19
1623876540000|2021-06-16 20:49:00|603.57|599.57|603.67|599.67|603.68|599.68|603.56|599.56|13
1623876550000|2021-06-16 20:49:10|603.61|599.61|603.64|599.64|603.65|599.65|603.59|599.59|8
1623876560000|2021-06-16 20:49:20|603.62|599.62|603.69|599.69|603.69|599.69|603.62|599.62|3
1623876570000|2021-06-16 20:49:30|603.63|599.63|603.64|599.64|603.7|599.7|603.63|599.63|6
1623876580000|2021-06-16 20:49:40|603.63|599.63|603.66|599.66|603.7|599.7|603.63|599.63|12
1623876590000|2021-06-16 20:49:50|603.64|599.64|603.36|599.36|603.64|599.64|603.36|599.36|15
1623876600000|2021-06-16 20:50:00|603.35|599.35|603.28|599.28|603.35|599.35|603.22|599.22|17
1623876610000|2021-06-16 20:50:10|603.27|599.27|603.27|599.27|603.28|599.28|603.27|599.27|5
1623876620000|2021-06-16 20:50:20|603.28|599.28|603.31|599.31|603.31|599.31|603.26|599.26|10
1623876630000|2021-06-16 20:50:30|603.32|599.32|603.56|599.56|603.56|599.56|603.32|599.32|22
1623876640000|2021-06-16 20:50:40|603.55|599.55|603.64|599.64|603.64|599.64|603.55|599.55|14
1623876650000|2021-06-16 20:50:50|603.65|599.65|603.67|599.67|603.69|599.69|603.65|599.65|9
1623876660000|2021-06-16 20:51:00|603.65|599.65|603.92|599.92|603.94|599.94|603.64|599.64|19
1623876670000|2021-06-16 20:51:10|603.93|599.93|603.93|599.93|603.93|599.93|603.93|599.93|1
1623876680000|2021-06-16 20:51:20|603.91|599.91|603.8|599.8|603.91|599.91|603.79|599.79|22
1623876690000|2021-06-16 20:51:30|603.81|599.81|603.64|599.64|603.81|599.81|603.63|599.63|22
1623876700000|2021-06-16 20:51:40|603.68|599.68|603.61|599.61|603.68|599.68|603.59|599.59|16
1623876710000|2021-06-16 20:51:50|603.6|599.6|603.62|599.62|603.62|599.62|603.6|599.6|6
1623876720000|2021-06-16 20:52:00|603.69|599.69|603.86|599.86|603.86|599.86|603.66|599.66|11
1623876730000|2021-06-16 20:52:10|603.99|599.99|604.54|600.54|604.55|600.55|603.99|599.99|14
1623876740000|2021-06-16 20:52:20|604.55|600.55|604.59|600.59|604.6|600.6|604.55|600.55|16
1623876750000|2021-06-16 20:52:30|604.58|600.58|604.77|600.77|604.77|600.77|604.56|600.56|11
1623876760000|2021-06-16 20:52:40|604.75|600.75|604.98|600.98|604.98|600.98|604.75|600.75|7
1623876770000|2021-06-16 20:52:50|604.97|600.97|605.03|601.03|605.06|601.06|604.96|600.96|17
1623876780000|2021-06-16 20:53:00|605.04|601.04|604.99|600.99|605.04|601.04|604.98|600.98|13
1623876790000|2021-06-16 20:53:10|605.02|601.02|604.97|600.97|605.02|601.02|604.97|600.97|13
1623876800000|2021-06-16 20:53:20|604.95|600.95|604.85|600.85|604.95|600.95|604.85|600.85|14
1623876810000|2021-06-16 20:53:30|604.89|600.89|604.8|600.8|604.89|600.89|604.78|600.78|8
1623876820000|2021-06-16 20:53:40|604.82|600.82|604.85|600.85|604.85|600.85|604.81|600.81|13
1623876830000|2021-06-16 20:53:50|604.84|600.84|604.84|600.84|604.85|600.85|604.81|600.81|14
1623876840000|2021-06-16 20:54:00|604.85|600.85|604.63|600.63|604.85|600.85|604.58|600.58|26
1623876850000|2021-06-16 20:54:10|604.61|600.61|604.33|600.33|604.63|600.63|604.3|600.3|26
1623876860000|2021-06-16 20:54:20|604.31|600.31|604.3|600.3|604.32|600.32|604.29|600.29|13
1623876870000|2021-06-16 20:54:30|604.31|600.31|604.23|600.23|604.31|600.31|604.12|600.12|17
1623876880000|2021-06-16 20:54:40|604.21|600.21|604.12|600.12|604.22|600.22|604.06|600.06|11
1623876890000|2021-06-16 20:54:50|604.11|600.11|604.1|600.1|604.12|600.12|604.1|600.1|7
1623876900000|2021-06-16 20:55:00|604.12|600.12|604.12|600.12|604.12|600.12|604.11|600.11|5
1623876910000|2021-06-16 20:55:10|604.11|600.11|604.13|600.13|604.14|600.14|604|600|19
1623876920000|2021-06-16 20:55:20|604.11|600.11|604.28|600.28|604.31|600.31|604.1|600.1|20
1623876930000|2021-06-16 20:55:30|604.3|600.3|604.37|600.37|604.41|600.41|604.27|600.27|25
1623876940000|2021-06-16 20:55:40|604.39|600.39|604.32|600.32|604.4|600.4|604.32|600.32|19
1623876950000|2021-06-16 20:55:50|604.34|600.34|604.28|600.28|604.34|600.34|604.28|600.28|18
1623876960000|2021-06-16 20:56:00|604.27|600.27|604.24|600.24|604.31|600.31|604.1|600.1|25
1623876970000|2021-06-16 20:56:10|604.23|600.23|604.11|600.11|604.23|600.23|604.11|600.11|25
1623876980000|2021-06-16 20:56:20|604.08|600.08|604.06|600.06|604.12|600.12|604.04|600.04|20
1623876990000|2021-06-16 20:56:30|604.07|600.07|603.78|599.78|604.07|600.07|603.78|599.78|22
1623877000000|2021-06-16 20:56:40|603.77|599.77|603.82|599.82|603.84|599.84|603.73|599.73|21
1623877010000|2021-06-16 20:56:50|603.83|599.83|603.83|599.83|603.84|599.84|603.8|599.8|13
1623877020000|2021-06-16 20:57:00|603.8|599.8|603.72|599.72|603.81|599.81|603.66|599.66|17
1623877030000|2021-06-16 20:57:10|603.65|599.65|603.6|599.6|603.66|599.66|603.59|599.59|11
1623877040000|2021-06-16 20:57:20|603.61|599.61|603.65|599.65|603.76|599.76|603.59|599.59|23
1623877050000|2021-06-16 20:57:30|603.63|599.63|603.59|599.59|603.65|599.65|603.59|599.59|17
1623877060000|2021-06-16 20:57:40|603.6|599.6|603.59|599.59|603.6|599.6|603.59|599.59|8
1623877080000|2021-06-16 20:58:00|603.58|599.58|603.51|599.51|603.58|599.58|603.46|599.46|17
1623877090000|2021-06-16 20:58:10|603.52|599.52|603.26|599.26|603.52|599.52|603.26|599.26|13
1623877100000|2021-06-16 20:58:20|603.27|599.27|603.05|599.05|603.27|599.27|603.03|599.03|23
1623877110000|2021-06-16 20:58:30|603.01|599.01|602.57|598.57|603.01|599.01|602.57|598.57|24
1623877120000|2021-06-16 20:58:40|602.59|598.59|602.54|598.54|602.6|598.6|602.51|598.51|16
1623877130000|2021-06-16 20:58:50|602.5|598.5|602.53|598.53|602.55|598.55|602.5|598.5|13
1623877140000|2021-06-16 20:59:00|602.54|598.54|602.45|598.45|602.61|598.61|602.45|598.45|20
1623877150000|2021-06-16 20:59:10|602.44|598.44|602.42|598.42|602.47|598.47|602.41|598.41|24
1623877160000|2021-06-16 20:59:20|602.44|598.44|602.19|598.19|602.44|598.44|602.19|598.19|11
1623877170000|2021-06-16 20:59:30|602.18|598.18|602.12|598.12|602.18|598.18|602.09|598.09|23
1623877180000|2021-06-16 20:59:40|602.13|598.13|602.13|598.13|602.17|598.17|602.04|598.04|21
1623877190000|2021-06-16 20:59:50|602.16|598.16|602.35|598.35|602.37|598.37|602.16|598.16|15
1623877200000|2021-06-16 21:00:00|602.34|598.34|602.3|598.3|602.36|598.36|602.24|598.24|23
1623877210000|2021-06-16 21:00:10|602.29|598.29|602.27|598.27|602.3|598.3|602.27|598.27|15
1623877220000|2021-06-16 21:00:20|602.26|598.26|602.19|598.19|602.26|598.26|602.16|598.16|12
1623877230000|2021-06-16 21:00:30|602.18|598.18|602.17|598.17|602.21|598.21|602.16|598.16|18
1623877240000|2021-06-16 21:00:40|602.16|598.16|602.1|598.1|602.19|598.19|602.1|598.1|19
1623877250000|2021-06-16 21:00:50|602.11|598.11|602.12|598.12|602.13|598.13|602.1|598.1|6
1623877260000|2021-06-16 21:01:00|602.11|598.11|602.28|598.28|602.29|598.29|602.11|598.11|19
1623877270000|2021-06-16 21:01:10|602.29|598.29|602.29|598.29|602.3|598.3|602.28|598.28|9
1623877280000|2021-06-16 21:01:20|602.3|598.3|602.3|598.3|602.3|598.3|602.28|598.28|11
1623877290000|2021-06-16 21:01:30|602.29|598.29|602.46|598.46|602.46|598.46|602.29|598.29|10
1623877300000|2021-06-16 21:01:40|602.47|598.47|602.65|598.65|602.78|598.78|602.47|598.47|27
1623877310000|2021-06-16 21:01:50|602.66|598.66|603.02|599.02|603.04|599.04|602.66|598.66|15
1623877320000|2021-06-16 21:02:00|602.99|598.99|603.11|599.11|603.11|599.11|602.99|598.99|13
1623877330000|2021-06-16 21:02:10|603.16|599.16|602.89|598.89|603.17|599.17|602.89|598.89|23
1623877340000|2021-06-16 21:02:20|602.87|598.87|602.77|598.77|602.87|598.87|602.76|598.76|19
1623877350000|2021-06-16 21:02:30|602.76|598.76|602.82|598.82|602.82|598.82|602.59|598.59|23
1623877360000|2021-06-16 21:02:40|602.81|598.81|602.78|598.78|602.83|598.83|602.78|598.78|11
1623877370000|2021-06-16 21:02:50|602.77|598.77|602.72|598.72|602.77|598.77|602.68|598.68|17
1623877380000|2021-06-16 21:03:00|602.71|598.71|602.73|598.73|602.75|598.75|602.71|598.71|10
1623877390000|2021-06-16 21:03:10|602.72|598.72|602.63|598.63|602.72|598.72|602.62|598.62|16
1623877400000|2021-06-16 21:03:20|602.6|598.6|602.59|598.59|602.61|598.61|602.59|598.59|6
1623877410000|2021-06-16 21:03:30|602.6|598.6|602.59|598.59|602.6|598.6|602.59|598.59|2
1623877420000|2021-06-16 21:03:40|602.6|598.6|602.6|598.6|602.61|598.61|602.58|598.58|4
1623877430000|2021-06-16 21:03:50|602.59|598.59|602.59|598.59|602.6|598.6|602.58|598.58|6
1623877440000|2021-06-16 21:04:00|602.6|598.6|602.53|598.53|602.6|598.6|602.52|598.52|8
1623877450000|2021-06-16 21:04:10|602.51|598.51|602.49|598.49|602.51|598.51|602.47|598.47|11
1623877460000|2021-06-16 21:04:20|602.48|598.48|602.45|598.45|602.49|598.49|602.45|598.45|14
1623877470000|2021-06-16 21:04:30|602.46|598.46|602.6|598.6|602.6|598.6|602.45|598.45|15
1623877480000|2021-06-16 21:04:40|602.59|598.59|602.7|598.7|602.7|598.7|602.58|598.58|23
1623877490000|2021-06-16 21:04:50|602.69|598.69|602.81|598.81|602.82|598.82|602.69|598.69|16
1623877500000|2021-06-16 21:05:00|602.8|598.8|602.65|598.65|602.8|598.8|602.61|598.61|17
1623877510000|2021-06-16 21:05:10|602.61|598.61|602.54|598.54|602.62|598.62|602.54|598.54|14
1623877520000|2021-06-16 21:05:20|602.52|598.52|602.51|598.51|602.53|598.53|602.47|598.47|12
1623877530000|2021-06-16 21:05:30|602.52|598.52|602.48|598.48|602.52|598.52|602.48|598.48|5
1623877540000|2021-06-16 21:05:40|602.47|598.47|602.42|598.42|602.47|598.47|602.4|598.4|4
1623877550000|2021-06-16 21:05:50|602.41|598.41|602.22|598.22|602.41|598.41|602.22|598.22|15
1623877560000|2021-06-16 21:06:00|602.23|598.23|602.48|598.48|602.48|598.48|602.19|598.19|16
1623877570000|2021-06-16 21:06:10|602.47|598.47|602.4|598.4|602.47|598.47|602.37|598.37|13
1623877580000|2021-06-16 21:06:20|602.39|598.39|602.38|598.38|602.41|598.41|602.32|598.32|33
1623877590000|2021-06-16 21:06:30|602.36|598.36|602.37|598.37|602.4|598.4|602.33|598.33|25
1623877600000|2021-06-16 21:06:40|602.36|598.36|602.31|598.31|602.37|598.37|602.21|598.21|23
1623877610000|2021-06-16 21:06:50|602.23|598.23|602.22|598.22|602.32|598.32|602.22|598.22|20
1623877620000|2021-06-16 21:07:00|602.31|598.31|602.24|598.24|602.39|598.39|602.21|598.21|21
1623877630000|2021-06-16 21:07:10|602.22|598.22|602.23|598.23|602.28|598.28|602.17|598.17|24
1623877640000|2021-06-16 21:07:20|602.28|598.28|602.28|598.28|602.28|598.28|602.2|598.2|31
1623877650000|2021-06-16 21:07:30|602.24|598.24|602.21|598.21|602.38|598.38|602.21|598.21|25
1623877660000|2021-06-16 21:07:40|602.22|598.22|602.08|598.08|602.23|598.23|602.08|598.08|13
1623877670000|2021-06-16 21:07:50|602.07|598.07|602.06|598.06|602.1|598.1|602.06|598.06|12
1623877680000|2021-06-16 21:08:00|602.08|598.08|601.93|597.93|602.11|598.11|601.93|597.93|17
1623877690000|2021-06-16 21:08:10|601.92|597.92|601.76|597.76|601.92|597.92|601.76|597.76|18
1623877700000|2021-06-16 21:08:20|601.8|597.8|601.64|597.64|601.92|597.92|601.56|597.56|28
1623877710000|2021-06-16 21:08:30|601.66|597.66|601.86|597.86|601.91|597.91|601.66|597.66|20
1623877720000|2021-06-16 21:08:40|601.81|597.81|601.69|597.69|601.83|597.83|601.68|597.68|20
1623877730000|2021-06-16 21:08:50|601.51|597.51|601.4|597.4|601.51|597.51|601.4|597.4|18
1623877740000|2021-06-16 21:09:00|601.42|597.42|601.77|597.77|601.91|597.91|601.42|597.42|30
1623877750000|2021-06-16 21:09:10|601.7|597.7|601.68|597.68|601.71|597.71|601.65|597.65|20
1623877760000|2021-06-16 21:09:20|601.69|597.69|601.7|597.7|601.73|597.73|601.69|597.69|15
1623877770000|2021-06-16 21:09:30|601.71|597.71|601.72|597.72|601.73|597.73|601.68|597.68|13
1623877780000|2021-06-16 21:09:40|601.73|597.73|601.67|597.67|601.73|597.73|601.66|597.66|18
1623877790000|2021-06-16 21:09:50|601.68|597.68|601.8|597.8|601.81|597.81|601.67|597.67|17
1623877800000|2021-06-16 21:10:00|601.82|597.82|602.11|598.11|602.13|598.13|601.82|597.82|23
1623877810000|2021-06-16 21:10:10|602.12|598.12|602.13|598.13|602.13|598.13|602.11|598.11|21
1623877820000|2021-06-16 21:10:20|602.12|598.12|601.91|597.91|602.13|598.13|601.91|597.91|25
1623877830000|2021-06-16 21:10:30|601.93|597.93|601.7|597.7|601.93|597.93|601.69|597.69|24
1623877840000|2021-06-16 21:10:40|601.71|597.71|601.51|597.51|601.72|597.72|601.51|597.51|28
1623877850000|2021-06-16 21:10:50|601.5|597.5|601.35|597.35|601.52|597.52|601.34|597.34|19
1623877860000|2021-06-16 21:11:00|601.36|597.36|601.14|597.14|601.36|597.36|601.14|597.14|18
1623877870000|2021-06-16 21:11:10|601.15|597.15|601.22|597.22|601.22|597.22|601.05|597.05|20
1623877880000|2021-06-16 21:11:20|601.24|597.24|601.17|597.17|601.24|597.24|601.17|597.17|14
1623877890000|2021-06-16 21:11:30|601.18|597.18|601.32|597.32|601.32|597.32|601.18|597.18|18
1623877900000|2021-06-16 21:11:40|601.31|597.31|601.19|597.19|601.38|597.38|601.19|597.19|24
1623877910000|2021-06-16 21:11:50|601.24|597.24|601.22|597.22|601.26|597.26|601.19|597.19|19
1623877920000|2021-06-16 21:12:00|601.21|597.21|601.32|597.32|601.35|597.35|601.12|597.12|14
1623877930000|2021-06-16 21:12:10|601.33|597.33|601.19|597.19|601.33|597.33|601.13|597.13|13
1623877940000|2021-06-16 21:12:20|601.21|597.21|601.21|597.21|601.22|597.22|601.16|597.16|14
1623877950000|2021-06-16 21:12:30|601.2|597.2|601.11|597.11|601.24|597.24|601.1|597.1|24
1623877960000|2021-06-16 21:12:40|601.12|597.12|601.12|597.12|601.14|597.14|601.11|597.11|11
1623877970000|2021-06-16 21:12:50|601.16|597.16|601.08|597.08|601.16|597.16|601.08|597.08|10
1623877980000|2021-06-16 21:13:00|601.09|597.09|600.9|596.9|601.15|597.15|600.78|596.78|22
1623877990000|2021-06-16 21:13:10|600.95|596.95|600.46|596.46|600.95|596.95|600.46|596.46|19
1623878000000|2021-06-16 21:13:20|600.47|596.47|600.46|596.46|600.51|596.51|600.46|596.46|15
1623878010000|2021-06-16 21:13:30|600.47|596.47|600.45|596.45|600.5|596.5|600.33|596.33|21
1623878020000|2021-06-16 21:13:40|600.44|596.44|600.44|596.44|600.45|596.45|600.43|596.43|13
1623878030000|2021-06-16 21:13:50|600.43|596.43|600.4|596.4|600.43|596.43|600.38|596.38|19
1623878040000|2021-06-16 21:14:00|600.38|596.38|600.41|596.41|600.41|596.41|600.38|596.38|12
1623878050000|2021-06-16 21:14:10|600.42|596.42|600.36|596.36|600.42|596.42|600.35|596.35|10
1623878060000|2021-06-16 21:14:20|600.37|596.37|600.34|596.34|600.38|596.38|600.34|596.34|11
1623878070000|2021-06-16 21:14:30|600.33|596.33|600.09|596.09|600.33|596.33|600.09|596.09|23
1623878080000|2021-06-16 21:14:40|600.11|596.11|600.18|596.18|600.18|596.18|600.05|596.05|20
1623878090000|2021-06-16 21:14:50|600.06|596.06|600.17|596.17|600.2|596.2|600.06|596.06|20
1623878100000|2021-06-16 21:15:00|600.15|596.15|600.12|596.12|600.15|596.15|600.11|596.11|8
1623878110000|2021-06-16 21:15:10|600.11|596.11|600.16|596.16|600.2|596.2|600.04|596.04|24
1623878120000|2021-06-16 21:15:20|600.17|596.17|600.09|596.09|600.21|596.21|600.09|596.09|17
1623878130000|2021-06-16 21:15:30|600.11|596.11|600.1|596.1|600.12|596.12|600.09|596.09|10
1623878140000|2021-06-16 21:15:40|600.11|596.11|600.05|596.05|600.11|596.11|600.05|596.05|13
1623878150000|2021-06-16 21:15:50|600.04|596.04|600.07|596.07|600.1|596.1|600.04|596.04|7
1623878160000|2021-06-16 21:16:00|600.08|596.08|600.21|596.21|600.21|596.21|600.07|596.07|14
1623878170000|2021-06-16 21:16:10|600.23|596.23|600.46|596.46|600.6|596.6|600.23|596.23|20
1623878180000|2021-06-16 21:16:20|600.54|596.54|600.93|596.93|600.95|596.95|600.46|596.46|8
1623878190000|2021-06-16 21:16:30|600.95|596.95|601.03|597.03|601.03|597.03|600.89|596.89|13
1623878200000|2021-06-16 21:16:40|601.02|597.02|601.24|597.24|601.25|597.25|601.02|597.02|16
1623878210000|2021-06-16 21:16:50|601.25|597.25|601.24|597.24|601.25|597.25|601.24|597.24|6
1623878220000|2021-06-16 21:17:00|601.26|597.26|601.25|597.25|601.29|597.29|601.2|597.2|16
1623878230000|2021-06-16 21:17:10|601.21|597.21|601.19|597.19|601.26|597.26|601.18|597.18|27
1623878240000|2021-06-16 21:17:20|601.22|597.22|601.17|597.17|601.25|597.25|601.17|597.17|10
1623878250000|2021-06-16 21:17:30|601.2|597.2|601.24|597.24|601.26|597.26|601.19|597.19|22
1623878260000|2021-06-16 21:17:40|601.25|597.25|601.37|597.37|601.39|597.39|601.25|597.25|19
1623878270000|2021-06-16 21:17:50|601.38|597.38|601.37|597.37|601.4|597.4|601.33|597.33|13
1623878280000|2021-06-16 21:18:00|601.36|597.36|601.42|597.42|601.42|597.42|601.36|597.36|13
1623878290000|2021-06-16 21:18:10|601.43|597.43|601.43|597.43|601.43|597.43|601.4|597.4|10
1623878300000|2021-06-16 21:18:20|601.41|597.41|601.42|597.42|601.43|597.43|601.39|597.39|15
1623878310000|2021-06-16 21:18:30|601.43|597.43|601.39|597.39|601.45|597.45|601.38|597.38|19
1623878320000|2021-06-16 21:18:40|601.38|597.38|601.43|597.43|601.45|597.45|601.36|597.36|21
1623878330000|2021-06-16 21:18:50|601.42|597.42|601.43|597.43|601.48|597.48|601.41|597.41|21
1623878340000|2021-06-16 21:19:00|601.44|597.44|601.47|597.47|601.48|597.48|601.43|597.43|17
1623878350000|2021-06-16 21:19:10|601.48|597.48|601.48|597.48|601.51|597.51|601.44|597.44|21
1623878360000|2021-06-16 21:19:20|601.47|597.47|601.47|597.47|601.51|597.51|601.46|597.46|12
1623878370000|2021-06-16 21:19:30|601.49|597.49|601.51|597.51|601.51|597.51|601.46|597.46|16
1623878380000|2021-06-16 21:19:40|601.47|597.47|601.56|597.56|601.59|597.59|601.47|597.47|20
1623878390000|2021-06-16 21:19:50|601.57|597.57|601.58|597.58|601.59|597.59|601.57|597.57|4
1623878400000|2021-06-16 21:20:00|601.65|597.65|602.08|598.08|602.1|598.1|601.65|597.65|20
1623878410000|2021-06-16 21:20:10|602.07|598.07|602.06|598.06|602.07|598.07|602.06|598.06|2
1623878420000|2021-06-16 21:20:20|602.07|598.07|602.2|598.2|602.2|598.2|602.07|598.07|16
1623878430000|2021-06-16 21:20:30|602.24|598.24|602.16|598.16|602.31|598.31|602.14|598.14|11
1623878440000|2021-06-16 21:20:40|602.15|598.15|602.71|598.71|602.73|598.73|602.15|598.15|24
1623878450000|2021-06-16 21:20:50|602.73|598.73|602.89|598.89|602.9|598.9|602.7|598.7|15
1623878460000|2021-06-16 21:21:00|602.9|598.9|603.02|599.02|603.02|599.02|602.9|598.9|6
1623878470000|2021-06-16 21:21:10|603.05|599.05|603.21|599.21|603.23|599.23|603.05|599.05|15
1623878480000|2021-06-16 21:21:20|603.22|599.22|603.24|599.24|603.24|599.24|603.2|599.2|6
1623878490000|2021-06-16 21:21:30|603.25|599.25|603.25|599.25|603.26|599.26|603.25|599.25|3
1623878500000|2021-06-16 21:21:40|603.26|599.26|603.25|599.25|603.27|599.27|603.25|599.25|10
1623878510000|2021-06-16 21:21:50|603.24|599.24|603.28|599.28|603.28|599.28|603.24|599.24|10
1623878520000|2021-06-16 21:22:00|603.27|599.27|603.27|599.27|603.27|599.27|603.27|599.27|1
1623878530000|2021-06-16 21:22:10|603.28|599.28|603.28|599.28|603.28|599.28|603.28|599.28|1
1623878540000|2021-06-16 21:22:20|603.27|599.27|603.35|599.35|603.35|599.35|603.27|599.27|3
1623878550000|2021-06-16 21:22:30|603.42|599.42|603.47|599.47|603.5|599.5|603.42|599.42|8
1623878580000|2021-06-16 21:23:00|603.56|599.56|603.65|599.65|603.65|599.65|603.56|599.56|7
1623878590000|2021-06-16 21:23:10|603.64|599.64|603.64|599.64|603.64|599.64|603.64|599.64|1
1623878610000|2021-06-16 21:23:30|603.65|599.65|603.65|599.65|603.65|599.65|603.65|599.65|1
1623878620000|2021-06-16 21:23:40|603.66|599.66|603.65|599.65|603.66|599.66|603.65|599.65|2
1623878640000|2021-06-16 21:24:00|603.64|599.64|603.73|599.73|603.73|599.73|603.64|599.64|5
1623878650000|2021-06-16 21:24:10|603.76|599.76|603.85|599.85|603.85|599.85|603.75|599.75|4
1623878660000|2021-06-16 21:24:20|603.82|599.82|603.68|599.68|603.82|599.82|603.68|599.68|16
1623878670000|2021-06-16 21:24:30|603.64|599.64|603.79|599.79|603.79|599.79|603.6|599.6|13
1623878680000|2021-06-16 21:24:40|603.8|599.8|603.83|599.83|603.85|599.85|603.8|599.8|15
1623878690000|2021-06-16 21:24:50|603.82|599.82|603.86|599.86|603.86|599.86|603.82|599.82|7
1623878700000|2021-06-16 21:25:00|603.85|599.85|603.94|599.94|603.94|599.94|603.85|599.85|9
1623878710000|2021-06-16 21:25:10|603.93|599.93|603.94|599.94|603.94|599.94|603.93|599.93|4
1623878720000|2021-06-16 21:25:20|603.95|599.95|603.95|599.95|603.95|599.95|603.95|599.95|1
1623878730000|2021-06-16 21:25:30|603.94|599.94|604.1|600.1|604.1|600.1|603.94|599.94|6
1623878740000|2021-06-16 21:25:40|604.11|600.11|604.34|600.34|604.35|600.35|604.11|600.11|19
1623878750000|2021-06-16 21:25:50|604.33|600.33|604.44|600.44|604.44|600.44|604.32|600.32|15
1623878760000|2021-06-16 21:26:00|604.41|600.41|604.44|600.44|604.45|600.45|604.41|600.41|18
1623878770000|2021-06-16 21:26:10|604.46|600.46|604.54|600.54|604.54|600.54|604.43|600.43|16
1623878780000|2021-06-16 21:26:20|604.5|600.5|604.53|600.53|604.54|600.54|604.49|600.49|15
1623878790000|2021-06-16 21:26:30|604.51|600.51|604.54|600.54|604.55|600.55|604.51|600.51|17
1623878800000|2021-06-16 21:26:40|604.55|600.55|604.56|600.56|604.56|600.56|604.54|600.54|13
1623878810000|2021-06-16 21:26:50|604.55|600.55|604.58|600.58|604.58|600.58|604.54|600.54|12
1623878820000|2021-06-16 21:27:00|604.57|600.57|604.58|600.58|604.59|600.59|604.56|600.56|14
1623878830000|2021-06-16 21:27:10|604.56|600.56|604.55|600.55|604.59|600.59|604.52|600.52|17
1623878840000|2021-06-16 21:27:20|604.54|600.54|604.47|600.47|604.54|600.54|604.47|600.47|8
1623878850000|2021-06-16 21:27:30|604.46|600.46|604.42|600.42|604.47|600.47|604.4|600.4|15
1623878860000|2021-06-16 21:27:40|604.41|600.41|604.06|600.06|604.42|600.42|604.06|600.06|21
1623878870000|2021-06-16 21:27:50|604.05|600.05|604|600|604.05|600.05|603.99|599.99|11
1623878880000|2021-06-16 21:28:00|603.99|599.99|603.99|599.99|603.99|599.99|603.99|599.99|1
1623878890000|2021-06-16 21:28:10|603.8|599.8|603.79|599.79|603.8|599.8|603.79|599.79|2
1623878900000|2021-06-16 21:28:20|603.81|599.81|603.89|599.89|603.89|599.89|603.77|599.77|16
1623878910000|2021-06-16 21:28:30|603.9|599.9|603.72|599.72|603.9|599.9|603.71|599.71|11
1623878920000|2021-06-16 21:28:40|603.7|599.7|603.63|599.63|603.72|599.72|603.63|599.63|13
1623878930000|2021-06-16 21:28:50|603.65|599.65|603.67|599.67|603.67|599.67|603.65|599.65|6
1623878940000|2021-06-16 21:29:00|603.66|599.66|603.61|599.61|603.66|599.66|603.61|599.61|2
1623878950000|2021-06-16 21:29:10|603.54|599.54|603.6|599.6|603.61|599.61|603.54|599.54|3
1623878960000|2021-06-16 21:29:20|603.52|599.52|603.42|599.42|603.56|599.56|603.4|599.4|18
1623878970000|2021-06-16 21:29:30|603.44|599.44|603.37|599.37|603.45|599.45|603.37|599.37|13
1623878980000|2021-06-16 21:29:40|603.38|599.38|603.4|599.4|603.4|599.4|603.37|599.37|6
1623878990000|2021-06-16 21:29:50|603.41|599.41|603.41|599.41|603.44|599.44|603.41|599.41|6
1623879000000|2021-06-16 21:30:00|603.43|599.43|603.37|599.37|603.43|599.43|603.37|599.37|5
1623879010000|2021-06-16 21:30:10|603.38|599.38|603.41|599.41|603.41|599.41|603.37|599.37|10
1623879020000|2021-06-16 21:30:20|603.4|599.4|603.4|599.4|603.41|599.41|603.39|599.39|9
1623879030000|2021-06-16 21:30:30|603.41|599.41|603.45|599.45|603.46|599.46|603.4|599.4|13
1623879040000|2021-06-16 21:30:40|603.44|599.44|603.44|599.44|603.45|599.45|603.44|599.44|3
1623879050000|2021-06-16 21:30:50|603.46|599.46|603.45|599.45|603.46|599.46|603.45|599.45|2
1623879060000|2021-06-16 21:31:00|603.44|599.44|603.48|599.48|603.48|599.48|603.44|599.44|10
1623879070000|2021-06-16 21:31:10|603.47|599.47|603.47|599.47|603.48|599.48|603.47|599.47|5
1623879080000|2021-06-16 21:31:20|603.45|599.45|603.45|599.45|603.45|599.45|603.45|599.45|1
1623879090000|2021-06-16 21:31:30|603.46|599.46|603.45|599.45|603.46|599.46|603.45|599.45|2
1623879100000|2021-06-16 21:31:40|603.43|599.43|603.41|599.41|603.43|599.43|603.41|599.41|4
1623879140000|2021-06-16 21:32:20|603.42|599.42|603.42|599.42|603.42|599.42|603.42|599.42|1
1623879150000|2021-06-16 21:32:30|603.43|599.43|603.43|599.43|603.43|599.43|603.41|599.41|3
1623879160000|2021-06-16 21:32:40|603.41|599.41|603.46|599.46|603.46|599.46|603.41|599.41|3
1623879170000|2021-06-16 21:32:50|603.44|599.44|603.46|599.46|603.47|599.47|603.44|599.44|6
1623879180000|2021-06-16 21:33:00|603.45|599.45|603.48|599.48|603.48|599.48|603.45|599.45|8
1623879190000|2021-06-16 21:33:10|603.5|599.5|603.49|599.49|603.5|599.5|603.49|599.49|2
1623879200000|2021-06-16 21:33:20|603.5|599.5|603.49|599.49|603.5|599.5|603.49|599.49|4
1623879210000|2021-06-16 21:33:30|603.47|599.47|603.49|599.49|603.5|599.5|603.47|599.47|7
1623879220000|2021-06-16 21:33:40|603.48|599.48|603.48|599.48|603.5|599.5|603.48|599.48|4
1623879240000|2021-06-16 21:34:00|603.47|599.47|603.48|599.48|603.48|599.48|603.47|599.47|2
1623879250000|2021-06-16 21:34:10|603.47|599.47|603.45|599.45|603.47|599.47|603.45|599.45|2
1623879260000|2021-06-16 21:34:20|603.47|599.47|603.47|599.47|603.47|599.47|603.45|599.45|4
1623879270000|2021-06-16 21:34:30|603.46|599.46|603.46|599.46|603.47|599.47|603.45|599.45|7
1623879280000|2021-06-16 21:34:40|603.47|599.47|603.46|599.46|603.47|599.47|603.46|599.46|2
1623879290000|2021-06-16 21:34:50|603.45|599.45|603.45|599.45|603.46|599.46|603.45|599.45|3
1623879300000|2021-06-16 21:35:00|603.46|599.46|603.46|599.46|603.47|599.47|603.45|599.45|4
1623879310000|2021-06-16 21:35:10|603.47|599.47|603.46|599.46|603.47|599.47|603.46|599.46|2
1623879320000|2021-06-16 21:35:20|603.45|599.45|603.5|599.5|603.51|599.51|603.45|599.45|9
1623879330000|2021-06-16 21:35:30|603.51|599.51|603.49|599.49|603.51|599.51|603.38|599.38|12
1623879340000|2021-06-16 21:35:40|603.5|599.5|603.49|599.49|603.5|599.5|603.49|599.49|10
1623879350000|2021-06-16 21:35:50|603.48|599.48|603.48|599.48|603.48|599.48|603.48|599.48|1
1623879360000|2021-06-16 21:36:00|603.47|599.47|603.47|599.47|603.48|599.48|603.47|599.47|3
1623879380000|2021-06-16 21:36:20|603.48|599.48|603.47|599.47|603.48|599.48|603.47|599.47|4
1623879390000|2021-06-16 21:36:30|603.48|599.48|603.47|599.47|603.48|599.48|603.46|599.46|3
1623879400000|2021-06-16 21:36:40|603.48|599.48|603.56|599.56|603.56|599.56|603.48|599.48|7
1623879410000|2021-06-16 21:36:50|603.57|599.57|603.56|599.56|603.57|599.57|603.55|599.55|8
1623879420000|2021-06-16 21:37:00|603.58|599.58|603.6|599.6|603.61|599.61|603.58|599.58|5
1623879430000|2021-06-16 21:37:10|603.61|599.61|603.61|599.61|603.61|599.61|603.61|599.61|1
1623879440000|2021-06-16 21:37:20|603.6|599.6|603.6|599.6|603.61|599.61|603.6|599.6|3
1623879450000|2021-06-16 21:37:30|603.61|599.61|603.6|599.6|603.61|599.61|603.6|599.6|10
1623879460000|2021-06-16 21:37:40|603.59|599.59|603.59|599.59|603.59|599.59|603.58|599.58|3
1623879470000|2021-06-16 21:37:50|603.6|599.6|603.63|599.63|603.63|599.63|603.6|599.6|4
1623879480000|2021-06-16 21:38:00|603.62|599.62|603.63|599.63|603.63|599.63|603.62|599.62|4
1623879490000|2021-06-16 21:38:10|603.62|599.62|603.64|599.64|603.66|599.66|603.6|599.6|8
1623879500000|2021-06-16 21:38:20|603.62|599.62|603.63|599.63|603.64|599.64|603.62|599.62|8
1623879510000|2021-06-16 21:38:30|603.64|599.64|603.66|599.66|603.67|599.67|603.64|599.64|3
1623879520000|2021-06-16 21:38:40|603.7|599.7|603.76|599.76|603.8|599.8|603.7|599.7|3
1623879530000|2021-06-16 21:38:50|603.77|599.77|603.78|599.78|603.78|599.78|603.77|599.77|2
1623879540000|2021-06-16 21:39:00|603.77|599.77|603.78|599.78|603.78|599.78|603.77|599.77|2
1623879550000|2021-06-16 21:39:10|603.84|599.84|603.79|599.79|603.84|599.84|603.79|599.79|2
1623879560000|2021-06-16 21:39:20|603.81|599.81|603.89|599.89|603.89|599.89|603.79|599.79|4
1623879570000|2021-06-16 21:39:30|603.87|599.87|603.87|599.87|603.89|599.89|603.87|599.87|7
1623879580000|2021-06-16 21:39:40|603.88|599.88|603.87|599.87|603.88|599.88|603.87|599.87|2
1623879590000|2021-06-16 21:39:50|603.89|599.89|604.05|600.05|604.05|600.05|603.86|599.86|12
1623879600000|2021-06-16 21:40:00|604.01|600.01|604.7|600.7|604.7|600.7|604.01|600.01|20
1623879610000|2021-06-16 21:40:10|604.69|600.69|604.76|600.76|604.78|600.78|604.69|600.69|14
1623879620000|2021-06-16 21:40:20|604.77|600.77|604.78|600.78|604.78|600.78|604.76|600.76|8
1623879630000|2021-06-16 21:40:30|604.77|600.77|604.75|600.75|604.77|600.77|604.73|600.73|11
1623879640000|2021-06-16 21:40:40|604.71|600.71|603.9|599.9|604.72|600.72|603.9|599.9|29
1623879650000|2021-06-16 21:40:50|603.89|599.89|603.27|599.27|603.9|599.9|603.27|599.27|18
1623879660000|2021-06-16 21:41:00|603.3|599.3|603.25|599.25|603.32|599.32|603.18|599.18|13
1623879670000|2021-06-16 21:41:10|603.22|599.22|603.17|599.17|603.22|599.22|603.17|599.17|4
1623879680000|2021-06-16 21:41:20|603.15|599.15|603.05|599.05|603.15|599.15|603.05|599.05|7
1623879690000|2021-06-16 21:41:30|603.08|599.08|603.04|599.04|603.13|599.13|603.04|599.04|16
1623879700000|2021-06-16 21:41:40|603.05|599.05|603.06|599.06|603.06|599.06|603.04|599.04|10
1623879710000|2021-06-16 21:41:50|603.04|599.04|603.01|599.01|603.04|599.04|603|599|5
1623879720000|2021-06-16 21:42:00|603.02|599.02|603.03|599.03|603.03|599.03|603.01|599.01|8
1623879730000|2021-06-16 21:42:10|603.02|599.02|603.03|599.03|603.04|599.04|603|599|9
1623879740000|2021-06-16 21:42:20|603.04|599.04|603.01|599.01|603.04|599.04|603.01|599.01|10
1623879750000|2021-06-16 21:42:30|603|599|602.9|598.9|603|599|602.9|598.9|10
1623879760000|2021-06-16 21:42:40|602.93|598.93|602.92|598.92|602.95|598.95|602.88|598.88|7
1623879770000|2021-06-16 21:42:50|602.91|598.91|602.86|598.86|602.92|598.92|602.86|598.86|8
1623879780000|2021-06-16 21:43:00|602.87|598.87|602.82|598.82|602.87|598.87|602.77|598.77|9
1623879790000|2021-06-16 21:43:10|602.84|598.84|602.84|598.84|602.84|598.84|602.81|598.81|6
1623879800000|2021-06-16 21:43:20|602.85|598.85|602.83|598.83|602.87|598.87|602.83|598.83|4
1623879810000|2021-06-16 21:43:30|602.82|598.82|602.82|598.82|602.82|598.82|602.82|598.82|1
1623879820000|2021-06-16 21:43:40|602.81|598.81|602.79|598.79|602.81|598.81|602.79|598.79|3
1623879840000|2021-06-16 21:44:00|602.81|598.81|602.42|598.42|602.82|598.82|602.42|598.42|19
1623879850000|2021-06-16 21:44:10|602.41|598.41|602.21|598.21|602.5|598.5|602.21|598.21|20
1623879860000|2021-06-16 21:44:20|602.27|598.27|602.24|598.24|602.43|598.43|602.21|598.21|7
1623879870000|2021-06-16 21:44:30|602.25|598.25|602.22|598.22|602.25|598.25|602.15|598.15|8
1623879880000|2021-06-16 21:44:40|602.23|598.23|602.23|598.23|602.23|598.23|602.23|598.23|1
1623879890000|2021-06-16 21:44:50|602.22|598.22|602.21|598.21|602.22|598.22|602.21|598.21|2
1623879900000|2021-06-16 21:45:00|602.22|598.22|602.21|598.21|602.22|598.22|602.21|598.21|2
1623879910000|2021-06-16 21:45:10|602.11|598.11|602.11|598.11|602.11|598.11|602.11|598.11|1
1623879920000|2021-06-16 21:45:20|602.1|598.1|602.12|598.12|602.12|598.12|602.1|598.1|9
1623879930000|2021-06-16 21:45:30|602.11|598.11|602.1|598.1|602.11|598.11|602.09|598.09|3
1623879940000|2021-06-16 21:45:40|602.04|598.04|602.1|598.1|602.1|598.1|602.04|598.04|2
1623879960000|2021-06-16 21:46:00|602.11|598.11|602.15|598.15|602.18|598.18|602.11|598.11|4
1623879970000|2021-06-16 21:46:10|602.14|598.14|602.13|598.13|602.14|598.14|602.13|598.13|2
1623879980000|2021-06-16 21:46:20|602.11|598.11|602.12|598.12|602.13|598.13|602.11|598.11|3
1623879990000|2021-06-16 21:46:30|602.13|598.13|602.12|598.12|602.13|598.13|602.12|598.12|4
1623880000000|2021-06-16 21:46:40|602.11|598.11|602.12|598.12|602.12|598.12|602.11|598.11|2
1623880010000|2021-06-16 21:46:50|602.2|598.2|602.2|598.2|602.2|598.2|602.19|598.19|5
1623880020000|2021-06-16 21:47:00|602.19|598.19|602.19|598.19|602.2|598.2|602.19|598.19|3
1623880030000|2021-06-16 21:47:10|602.2|598.2|602.13|598.13|602.2|598.2|602.13|598.13|8
1623880040000|2021-06-16 21:47:20|602.14|598.14|602.14|598.14|602.2|598.2|602.14|598.14|3
1623880050000|2021-06-16 21:47:30|602.15|598.15|602.1|598.1|602.15|598.15|602.1|598.1|3
1623880060000|2021-06-16 21:47:40|602.11|598.11|602.11|598.11|602.11|598.11|602.1|598.1|5
1623880070000|2021-06-16 21:47:50|602.1|598.1|602.1|598.1|602.11|598.11|602.1|598.1|3
1623880080000|2021-06-16 21:48:00|602.09|598.09|602.11|598.11|602.11|598.11|602.09|598.09|2
1623880090000|2021-06-16 21:48:10|602.12|598.12|602.12|598.12|602.12|598.12|602.12|598.12|1
1623880100000|2021-06-16 21:48:20|602.11|598.11|602.12|598.12|602.12|598.12|602.11|598.11|2
1623880120000|2021-06-16 21:48:40|602.18|598.18|602.14|598.14|602.18|598.18|602.13|598.13|5
1623880130000|2021-06-16 21:48:50|602.13|598.13|602.13|598.13|602.13|598.13|602.12|598.12|3
1623880140000|2021-06-16 21:49:00|602.18|598.18|602|598|602.18|598.18|602|598|8
1623880150000|2021-06-16 21:49:10|602.01|598.01|602|598|602.08|598.08|602|598|7
1623880160000|2021-06-16 21:49:20|601.99|597.99|602.01|598.01|602.03|598.03|601.99|597.99|4
1623880170000|2021-06-16 21:49:30|602.08|598.08|602.02|598.02|602.08|598.08|602.02|598.02|2
1623880180000|2021-06-16 21:49:40|602.03|598.03|602.04|598.04|602.04|598.04|602.03|598.03|2
1623880190000|2021-06-16 21:49:50|602.1|598.1|602.04|598.04|602.1|598.1|602.04|598.04|2
1623880200000|2021-06-16 21:50:00|602.07|598.07|602.12|598.12|602.12|598.12|602.06|598.06|5
1623880210000|2021-06-16 21:50:10|602.15|598.15|602.18|598.18|602.19|598.19|602.15|598.15|6
1623880220000|2021-06-16 21:50:20|602.19|598.19|602.18|598.18|602.19|598.19|602.18|598.18|2
1623880230000|2021-06-16 21:50:30|602.19|598.19|602.65|598.65|602.71|598.71|602.17|598.17|13
1623880240000|2021-06-16 21:50:40|602.66|598.66|602.66|598.66|602.66|598.66|602.66|598.66|1
1623880250000|2021-06-16 21:50:50|602.65|598.65|602.66|598.66|602.66|598.66|602.6|598.6|7
1623880260000|2021-06-16 21:51:00|602.67|598.67|602.67|598.67|602.67|598.67|602.67|598.67|1
1623880270000|2021-06-16 21:51:10|602.64|598.64|602.67|598.67|602.67|598.67|602.64|598.64|2
1623880290000|2021-06-16 21:51:30|602.64|598.64|602.57|598.57|602.68|598.68|602.53|598.53|9
1623880300000|2021-06-16 21:51:40|602.58|598.58|602.59|598.59|602.6|598.6|602.55|598.55|5
1623880310000|2021-06-16 21:51:50|602.6|598.6|602.76|598.76|602.8|598.8|602.53|598.53|14
1623880320000|2021-06-16 21:52:00|602.73|598.73|604.03|600.03|604.06|600.06|602.73|598.73|28
1623880330000|2021-06-16 21:52:10|604.1|600.1|603.98|599.98|604.15|600.15|603.9|599.9|25
1623880340000|2021-06-16 21:52:20|603.97|599.97|603.94|599.94|604.06|600.06|603.92|599.92|24
1623880350000|2021-06-16 21:52:30|603.97|599.97|604.01|600.01|604.03|600.03|603.96|599.96|11
1623880360000|2021-06-16 21:52:40|604.02|600.02|604.04|600.04|604.04|600.04|604.01|600.01|13
1623880370000|2021-06-16 21:52:50|604.03|600.03|604.06|600.06|604.11|600.11|604.03|600.03|14
1623880380000|2021-06-16 21:53:00|604.05|600.05|603.86|599.86|604.05|600.05|603.84|599.84|22
1623880390000|2021-06-16 21:53:10|603.85|599.85|604.31|600.31|604.32|600.32|603.85|599.85|20
1623880400000|2021-06-16 21:53:20|604.3|600.3|604.41|600.41|604.41|600.41|604.3|600.3|9
1623880410000|2021-06-16 21:53:30|604.43|600.43|604.59|600.59|604.64|600.64|604.43|600.43|15
1623880420000|2021-06-16 21:53:40|604.61|600.61|604.74|600.74|604.75|600.75|604.61|600.61|9
1623880430000|2021-06-16 21:53:50|604.77|600.77|604.78|600.78|604.78|600.78|604.76|600.76|5
1623880440000|2021-06-16 21:54:00|604.76|600.76|604.64|600.64|604.78|600.78|604.64|600.64|11
1623880450000|2021-06-16 21:54:10|604.65|600.65|604.71|600.71|604.72|600.72|604.64|600.64|20
1623880460000|2021-06-16 21:54:20|604.72|600.72|604.72|600.72|604.8|600.8|604.71|600.71|14
1623880470000|2021-06-16 21:54:30|604.75|600.75|604.79|600.79|604.81|600.81|604.75|600.75|14
1623880480000|2021-06-16 21:54:40|604.8|600.8|605.45|601.45|605.46|601.46|604.77|600.77|22
1623880490000|2021-06-16 21:54:50|605.53|601.53|605.34|601.34|605.54|601.54|605.28|601.28|22
1623880500000|2021-06-16 21:55:00|605.33|601.33|605.18|601.18|605.35|601.35|605.18|601.18|23
1623880510000|2021-06-16 21:55:10|605.19|601.19|605.18|601.18|605.25|601.25|605.17|601.17|21
1623880520000|2021-06-16 21:55:20|605.17|601.17|604.99|600.99|605.22|601.22|604.98|600.98|17
1623880530000|2021-06-16 21:55:30|604.98|600.98|604.92|600.92|605.02|601.02|604.92|600.92|24
1623880540000|2021-06-16 21:55:40|604.93|600.93|604.88|600.88|604.93|600.93|604.88|600.88|19
1623880550000|2021-06-16 21:55:50|604.9|600.9|604.83|600.83|604.91|600.91|604.83|600.83|14
1623880560000|2021-06-16 21:56:00|604.84|600.84|604.85|600.85|604.86|600.86|604.83|600.83|10
1623880570000|2021-06-16 21:56:10|604.86|600.86|604.49|600.49|604.86|600.86|604.49|600.49|26
1623880580000|2021-06-16 21:56:20|604.48|600.48|604.5|600.5|604.51|600.51|604.46|600.46|10
1623880590000|2021-06-16 21:56:30|604.48|600.48|604.45|600.45|604.48|600.48|604.45|600.45|7
1623880600000|2021-06-16 21:56:40|604.46|600.46|604.56|600.56|604.58|600.58|604.46|600.46|12
1623880610000|2021-06-16 21:56:50|604.57|600.57|604.54|600.54|604.57|600.57|604.5|600.5|11
1623880620000|2021-06-16 21:57:00|604.57|600.57|604.57|600.57|604.57|600.57|604.54|600.54|7
1623880630000|2021-06-16 21:57:10|604.58|600.58|604.43|600.43|604.58|600.58|604.43|600.43|15
1623880640000|2021-06-16 21:57:20|604.42|600.42|604.19|600.19|604.42|600.42|604.17|600.17|22
1623880650000|2021-06-16 21:57:30|604.18|600.18|603.98|599.98|604.18|600.18|603.98|599.98|15
1623880660000|2021-06-16 21:57:40|603.99|599.99|603.99|599.99|604|600|603.89|599.89|23
1623880670000|2021-06-16 21:57:50|603.97|599.97|603.96|599.96|603.98|599.98|603.92|599.92|16
1623880680000|2021-06-16 21:58:00|603.95|599.95|604.13|600.13|604.13|600.13|603.93|599.93|24
1623880690000|2021-06-16 21:58:10|604.15|600.15|604.25|600.25|604.25|600.25|604.15|600.15|8
1623880700000|2021-06-16 21:58:20|604.28|600.28|604.56|600.56|604.56|600.56|604.28|600.28|7
1623880710000|2021-06-16 21:58:30|604.54|600.54|604.53|600.53|604.54|600.54|604.53|600.53|8
1623880720000|2021-06-16 21:58:40|604.54|600.54|604.56|600.56|604.56|600.56|604.54|600.54|5
1623880730000|2021-06-16 21:58:50|604.57|600.57|604.6|600.6|604.61|600.61|604.57|600.57|5
1623880740000|2021-06-16 21:59:00|604.59|600.59|604.56|600.56|604.59|600.59|604.56|600.56|6
1623880750000|2021-06-16 21:59:10|604.57|600.57|604.58|600.58|604.59|600.59|604.56|600.56|14
1623880760000|2021-06-16 21:59:20|604.59|600.59|604.59|600.59|604.6|600.6|604.59|600.59|5
1623880770000|2021-06-16 21:59:30|604.58|600.58|604.59|600.59|604.6|600.6|604.58|600.58|4
1623880780000|2021-06-16 21:59:40|604.58|600.58|604.57|600.57|604.61|600.61|604.57|600.57|8
1623880790000|2021-06-16 21:59:50|604.59|600.59|604.98|600.98|604.98|600.98|604.59|600.59|15
1623880800000|2021-06-16 22:00:00|604.97|600.97|604.77|600.77|604.98|600.98|604.68|600.68|21
1623880810000|2021-06-16 22:00:10|604.71|600.71|604.77|600.77|604.78|600.78|604.71|600.71|21
1623880820000|2021-06-16 22:00:20|604.73|600.73|604.57|600.57|604.77|600.77|604.54|600.54|22
1623880830000|2021-06-16 22:00:30|604.59|600.59|604.56|600.56|604.59|600.59|604.5|600.5|13
1623880840000|2021-06-16 22:00:40|604.55|600.55|604.37|600.37|604.58|600.58|604.33|600.33|13
1623880850000|2021-06-16 22:00:50|604.44|600.44|604.38|600.38|604.44|600.44|604.31|600.31|9
1623880860000|2021-06-16 22:01:00|604.39|600.39|604.51|600.51|604.51|600.51|604.3|600.3|14
1623880870000|2021-06-16 22:01:10|604.35|600.35|604.52|600.52|604.55|600.55|604.34|600.34|23
1623880880000|2021-06-16 22:01:20|604.54|600.54|604.51|600.51|604.58|600.58|604.38|600.38|10
1623880890000|2021-06-16 22:01:30|604.54|600.54|604.53|600.53|604.67|600.67|604.53|600.53|8
1623880900000|2021-06-16 22:01:40|604.64|600.64|604.9|600.9|604.91|600.91|604.55|600.55|22
1623880910000|2021-06-16 22:01:50|604.92|600.92|604.93|600.93|605.04|601.04|604.92|600.92|26
1623880920000|2021-06-16 22:02:00|604.92|600.92|604.88|600.88|604.93|600.93|604.85|600.85|13
1623880930000|2021-06-16 22:02:10|604.92|600.92|604.91|600.91|604.92|600.92|604.91|600.91|4
1623880940000|2021-06-16 22:02:20|604.89|600.89|604.89|600.89|604.97|600.97|604.89|600.89|15
1623880950000|2021-06-16 22:02:30|604.88|600.88|605.03|601.03|605.03|601.03|604.88|600.88|21
1623880960000|2021-06-16 22:02:40|605.1|601.1|605.02|601.02|605.1|601.1|605.02|601.02|7
1623880970000|2021-06-16 22:02:50|605.03|601.03|605|601|605.03|601.03|604.94|600.94|9
1623880980000|2021-06-16 22:03:00|605.08|601.08|605|601|605.08|601.08|604.97|600.97|4
1623880990000|2021-06-16 22:03:10|605.01|601.01|605.01|601.01|605.01|601.01|605.01|601.01|1
1623881000000|2021-06-16 22:03:20|605.05|601.05|605.01|601.01|605.05|601.05|605.01|601.01|2
1623881020000|2021-06-16 22:03:40|604.98|600.98|605.32|601.32|605.32|601.32|604.91|600.91|22
1623881030000|2021-06-16 22:03:50|605.33|601.33|605.58|601.58|605.58|601.58|605.28|601.28|25
1623881040000|2021-06-16 22:04:00|605.59|601.59|605.98|601.98|606.03|602.03|605.4|601.4|29
1623881050000|2021-06-16 22:04:10|605.99|601.99|606.04|602.04|606.09|602.09|605.99|601.99|22
1623881060000|2021-06-16 22:04:20|606.03|602.03|606.05|602.05|606.1|602.1|606.03|602.03|11
1623881070000|2021-06-16 22:04:30|606.04|602.04|606.08|602.08|606.08|602.08|606.04|602.04|5
1623881080000|2021-06-16 22:04:40|606.09|602.09|605.94|601.94|606.09|602.09|605.92|601.92|14
1623881090000|2021-06-16 22:04:50|605.95|601.95|605.92|601.92|605.95|601.95|605.89|601.89|15
1623881100000|2021-06-16 22:05:00|605.91|601.91|605.92|601.92|605.94|601.94|605.89|601.89|17
1623881110000|2021-06-16 22:05:10|605.93|601.93|605.81|601.81|605.93|601.93|605.81|601.81|7
1623881120000|2021-06-16 22:05:20|605.8|601.8|605.83|601.83|605.84|601.84|605.76|601.76|10
1623881130000|2021-06-16 22:05:30|605.85|601.85|605.82|601.82|605.85|601.85|605.82|601.82|3
1623881140000|2021-06-16 22:05:40|605.84|601.84|605.88|601.88|605.89|601.89|605.83|601.83|13
1623881150000|2021-06-16 22:05:50|605.89|601.89|606.05|602.05|606.09|602.09|605.88|601.88|29
1623881160000|2021-06-16 22:06:00|606.07|602.07|606.07|602.07|606.12|602.12|606.05|602.05|14
1623881170000|2021-06-16 22:06:10|606.06|602.06|606.06|602.06|606.08|602.08|606.05|602.05|8
1623881180000|2021-06-16 22:06:20|606.07|602.07|606.05|602.05|606.08|602.08|606.05|602.05|11
1623881190000|2021-06-16 22:06:30|606.06|602.06|606.06|602.06|606.08|602.08|606|602|9
1623881200000|2021-06-16 22:06:40|606.07|602.07|606.07|602.07|606.11|602.11|606.07|602.07|12
1623881210000|2021-06-16 22:06:50|606.06|602.06|606.12|602.12|606.13|602.13|606.03|602.03|17
1623881220000|2021-06-16 22:07:00|606.11|602.11|605.89|601.89|606.12|602.12|605.88|601.88|18
1623881230000|2021-06-16 22:07:10|605.88|601.88|605.97|601.97|605.98|601.98|605.88|601.88|15
1623881240000|2021-06-16 22:07:20|605.99|601.99|605.94|601.94|605.99|601.99|605.94|601.94|18
1623881250000|2021-06-16 22:07:30|605.93|601.93|606.22|602.22|606.22|602.22|605.91|601.91|21
1623881260000|2021-06-16 22:07:40|606.21|602.21|606.16|602.16|606.21|602.21|606.12|602.12|28
1623881270000|2021-06-16 22:07:50|606.15|602.15|606.08|602.08|606.17|602.17|606.08|602.08|17
1623881280000|2021-06-16 22:08:00|606.12|602.12|605.95|601.95|606.13|602.13|605.94|601.94|22
1623881290000|2021-06-16 22:08:10|605.94|601.94|606.01|602.01|606.01|602.01|605.93|601.93|29
1623881300000|2021-06-16 22:08:20|605.99|601.99|605.87|601.87|605.99|601.99|605.83|601.83|15
1623881310000|2021-06-16 22:08:30|605.89|601.89|605.65|601.65|605.89|601.89|605.51|601.51|27
1623881320000|2021-06-16 22:08:40|605.64|601.64|605.73|601.73|605.73|601.73|605.62|601.62|21
1623881330000|2021-06-16 22:08:50|605.88|601.88|605.92|601.92|605.95|601.95|605.87|601.87|18
1623881340000|2021-06-16 22:09:00|605.91|601.91|606.12|602.12|606.24|602.24|605.89|601.89|24
1623881350000|2021-06-16 22:09:10|606.09|602.09|606.03|602.03|606.09|602.09|606|602|18
1623881360000|2021-06-16 22:09:20|606.06|602.06|606.03|602.03|606.06|602.06|606.01|602.01|25
1623881370000|2021-06-16 22:09:30|606.04|602.04|606.03|602.03|606.05|602.05|606.03|602.03|21
1623881380000|2021-06-16 22:09:40|606.04|602.04|606.04|602.04|606.06|602.06|606.04|602.04|12
1623881390000|2021-06-16 22:09:50|606.05|602.05|606.05|602.05|606.06|602.06|606.04|602.04|17
1623881400000|2021-06-16 22:10:00|606.04|602.04|606.05|602.05|606.05|602.05|606.04|602.04|10
1623881410000|2021-06-16 22:10:10|606.04|602.04|606.04|602.04|606.06|602.06|606.04|602.04|21
1623881420000|2021-06-16 22:10:20|606.05|602.05|606.09|602.09|606.1|602.1|606.04|602.04|11
1623881430000|2021-06-16 22:10:30|606.1|602.1|606.13|602.13|606.13|602.13|606.09|602.09|4
1623881440000|2021-06-16 22:10:40|606.14|602.14|606.13|602.13|606.14|602.14|606.13|602.13|4
1623881450000|2021-06-16 22:10:50|606.12|602.12|606.03|602.03|606.12|602.12|606.03|602.03|18
1623881460000|2021-06-16 22:11:00|606.02|602.02|605.94|601.94|606.04|602.04|605.89|601.89|17
1623881470000|2021-06-16 22:11:10|605.93|601.93|605.68|601.68|605.93|601.93|605.68|601.68|20
1623881480000|2021-06-16 22:11:20|605.69|601.69|605.73|601.73|605.75|601.75|605.61|601.61|22
1623881490000|2021-06-16 22:11:30|605.72|601.72|605.77|601.77|605.77|601.77|605.72|601.72|19
1623881500000|2021-06-16 22:11:40|605.86|601.86|605.89|601.89|605.93|601.93|605.86|601.86|24
1623881510000|2021-06-16 22:11:50|605.9|601.9|605.9|601.9|605.92|601.92|605.9|601.9|8
1623881520000|2021-06-16 22:12:00|605.91|601.91|605.92|601.92|605.92|601.92|605.89|601.89|23
1623881530000|2021-06-16 22:12:10|605.97|601.97|605.96|601.96|605.97|601.97|605.96|601.96|14
1623881540000|2021-06-16 22:12:20|605.97|601.97|605.98|601.98|605.99|601.99|605.96|601.96|14
1623881550000|2021-06-16 22:12:30|605.99|601.99|606.03|602.03|606.04|602.04|605.98|601.98|22
1623881560000|2021-06-16 22:12:40|606.04|602.04|606.05|602.05|606.06|602.06|606.02|602.02|6
1623881570000|2021-06-16 22:12:50|606.02|602.02|605.76|601.76|606.02|602.02|605.73|601.73|13
1623881580000|2021-06-16 22:13:00|605.78|601.78|605.76|601.76|605.8|601.8|605.76|601.76|15
1623881590000|2021-06-16 22:13:10|605.78|601.78|605.58|601.58|605.78|601.78|605.58|601.58|10
1623881600000|2021-06-16 22:13:20|605.56|601.56|605.51|601.51|605.56|601.56|605.51|601.51|10
1623881610000|2021-06-16 22:13:30|605.49|601.49|605.12|601.12|605.49|601.49|605.12|601.12|13
1623881620000|2021-06-16 22:13:40|605.13|601.13|605.12|601.12|605.13|601.13|605.12|601.12|2
1623881630000|2021-06-16 22:13:50|605.13|601.13|605.25|601.25|605.25|601.25|605.12|601.12|11
1623881640000|2021-06-16 22:14:00|605.23|601.23|605.1|601.1|605.23|601.23|605.1|601.1|7
1623881650000|2021-06-16 22:14:10|605.14|601.14|605.13|601.13|605.14|601.14|605.13|601.13|8
1623881660000|2021-06-16 22:14:20|605.2|601.2|605.2|601.2|605.22|601.22|605.2|601.2|18
1623881670000|2021-06-16 22:14:30|605.22|601.22|605.21|601.21|605.24|601.24|605.2|601.2|24
1623881680000|2021-06-16 22:14:40|605.2|601.2|605.2|601.2|605.22|601.22|605.2|601.2|11
1623881690000|2021-06-16 22:14:50|605.21|601.21|605.2|601.2|605.21|601.21|605.2|601.2|2
1623881700000|2021-06-16 22:15:00|605.21|601.21|605.01|601.01|605.21|601.21|605.01|601.01|17
1623881710000|2021-06-16 22:15:10|604.98|600.98|604.86|600.86|605.08|601.08|604.8|600.8|29
1623881720000|2021-06-16 22:15:20|604.97|600.97|605.22|601.22|605.22|601.22|604.9|600.9|23
1623881730000|2021-06-16 22:15:30|605.23|601.23|605.14|601.14|605.23|601.23|605.06|601.06|16
1623881740000|2021-06-16 22:15:40|605.17|601.17|605.06|601.06|605.17|601.17|605.02|601.02|20
1623881750000|2021-06-16 22:15:50|605.07|601.07|604.98|600.98|605.17|601.17|604.96|600.96|13
1623881760000|2021-06-16 22:16:00|604.99|600.99|605.25|601.25|605.28|601.28|604.98|600.98|17
1623881770000|2021-06-16 22:16:10|605.27|601.27|605.22|601.22|605.27|601.27|605.2|601.2|19
1623881780000|2021-06-16 22:16:20|605.23|601.23|605.25|601.25|605.26|601.26|605.22|601.22|8
1623881790000|2021-06-16 22:16:30|605.24|601.24|605.08|601.08|605.24|601.24|605.07|601.07|13
1623881800000|2021-06-16 22:16:40|605.09|601.09|605.11|601.11|605.12|601.12|605.08|601.08|13
1623881810000|2021-06-16 22:16:50|605.12|601.12|605.1|601.1|605.14|601.14|605.08|601.08|8
1623881820000|2021-06-16 22:17:00|605.14|601.14|605.28|601.28|605.29|601.29|605.13|601.13|10
1623881830000|2021-06-16 22:17:10|605.29|601.29|605.33|601.33|605.33|601.33|605.27|601.27|7
1623881840000|2021-06-16 22:17:20|605.32|601.32|605.32|601.32|605.33|601.33|605.32|601.32|5
1623881850000|2021-06-16 22:17:30|605.31|601.31|604.98|600.98|605.35|601.35|604.98|600.98|13
1623881860000|2021-06-16 22:17:40|604.99|600.99|604.95|600.95|604.99|600.99|604.95|600.95|5
1623881870000|2021-06-16 22:17:50|604.99|600.99|604.99|600.99|604.99|600.99|604.99|600.99|1
1623881880000|2021-06-16 22:18:00|604.98|600.98|604.91|600.91|604.98|600.98|604.91|600.91|8
1623881890000|2021-06-16 22:18:10|604.93|600.93|604.48|600.48|604.93|600.93|604.48|600.48|26
1623881900000|2021-06-16 22:18:20|604.46|600.46|604.32|600.32|604.46|600.46|604.32|600.32|14
1623881910000|2021-06-16 22:18:30|604.31|600.31|604.21|600.21|604.31|600.31|604.1|600.1|14
1623881920000|2021-06-16 22:18:40|604.2|600.2|604.22|600.22|604.26|600.26|604.2|600.2|15
1623881930000|2021-06-16 22:18:50|604.23|600.23|604.19|600.19|604.24|600.24|604.18|600.18|17
1623881940000|2021-06-16 22:19:00|603.97|599.97|603.97|599.97|603.97|599.97|603.97|599.97|1
1623881950000|2021-06-16 22:19:10|603.98|599.98|603.71|599.71|603.98|599.98|603.68|599.68|15
1623881960000|2021-06-16 22:19:20|603.7|599.7|603.69|599.69|603.72|599.72|603.66|599.66|18
1623881970000|2021-06-16 22:19:30|603.7|599.7|603.72|599.72|603.76|599.76|603.62|599.62|28
1623881980000|2021-06-16 22:19:40|603.73|599.73|603.73|599.73|603.73|599.73|603.7|599.7|16
1623881990000|2021-06-16 22:19:50|603.7|599.7|603.95|599.95|603.97|599.97|603.7|599.7|23
1623882000000|2021-06-16 22:20:00|603.96|599.96|603.93|599.93|604.02|600.02|603.92|599.92|27
1623882010000|2021-06-16 22:20:10|603.92|599.92|603.97|599.97|604.01|600.01|603.92|599.92|17
1623882020000|2021-06-16 22:20:20|604.01|600.01|604.03|600.03|604.03|600.03|603.95|599.95|18
1623882030000|2021-06-16 22:20:30|604.02|600.02|604.01|600.01|604.03|600.03|603.99|599.99|19
1623882040000|2021-06-16 22:20:40|604.06|600.06|604.06|600.06|604.1|600.1|604.05|600.05|12
1623882050000|2021-06-16 22:20:50|604.08|600.08|604.06|600.06|604.1|600.1|604.05|600.05|10
1623882060000|2021-06-16 22:21:00|604.1|600.1|604.08|600.08|604.1|600.1|604.05|600.05|17
1623882070000|2021-06-16 22:21:10|604.07|600.07|604.3|600.3|604.3|600.3|604.07|600.07|25
1623882080000|2021-06-16 22:21:20|604.33|600.33|604.36|600.36|604.4|600.4|604.33|600.33|22
1623882090000|2021-06-16 22:21:30|604.35|600.35|604.35|600.35|604.4|600.4|604.28|600.28|21
1623882100000|2021-06-16 22:21:40|604.39|600.39|604.64|600.64|604.64|600.64|604.39|600.39|20
1623882110000|2021-06-16 22:21:50|604.66|600.66|604.64|600.64|604.74|600.74|604.61|600.61|28
1623882120000|2021-06-16 22:22:00|604.65|600.65|605.04|601.04|605.06|601.06|604.63|600.63|29
1623882130000|2021-06-16 22:22:10|605.05|601.05|604.97|600.97|605.06|601.06|604.92|600.92|28
1623882140000|2021-06-16 22:22:20|604.98|600.98|604.95|600.95|605.01|601.01|604.93|600.93|18
1623882150000|2021-06-16 22:22:30|604.94|600.94|605.12|601.12|605.12|601.12|604.87|600.87|24
1623882160000|2021-06-16 22:22:40|605.08|601.08|605.27|601.27|605.3|601.3|605.05|601.05|23
1623882170000|2021-06-16 22:22:50|605.26|601.26|605.18|601.18|605.31|601.31|605.18|601.18|17
1623882180000|2021-06-16 22:23:00|605.2|601.2|605.03|601.03|605.21|601.21|605.03|601.03|28
1623882190000|2021-06-16 22:23:10|605.09|601.09|605.09|601.09|605.1|601.1|605.02|601.02|18
1623882200000|2021-06-16 22:23:20|605.07|601.07|605.24|601.24|605.27|601.27|605.02|601.02|23
1623882210000|2021-06-16 22:23:30|605.23|601.23|605.29|601.29|605.32|601.32|605.21|601.21|26
1623882220000|2021-06-16 22:23:40|605.26|601.26|605.17|601.17|605.26|601.26|605.17|601.17|20
1623882230000|2021-06-16 22:23:50|605.18|601.18|605.2|601.2|605.23|601.23|605.17|601.17|16
1623882240000|2021-06-16 22:24:00|605.19|601.19|605.23|601.23|605.26|601.26|605.19|601.19|12
1623882250000|2021-06-16 22:24:10|605.22|601.22|604.89|600.89|605.22|601.22|604.89|600.89|23
1623882260000|2021-06-16 22:24:20|604.86|600.86|604.89|600.89|604.94|600.94|604.83|600.83|27
1623882270000|2021-06-16 22:24:30|604.9|600.9|605.07|601.07|605.13|601.13|604.9|600.9|21
1623882280000|2021-06-16 22:24:40|605.05|601.05|605|601|605.07|601.07|604.96|600.96|18
1623882290000|2021-06-16 22:24:50|604.97|600.97|604.84|600.84|605.01|601.01|604.84|600.84|15
1623882300000|2021-06-16 22:25:00|604.89|600.89|604.66|600.66|604.89|600.89|604.66|600.66|18
1623882310000|2021-06-16 22:25:10|604.63|600.63|604.84|600.84|604.84|600.84|604.6|600.6|19
1623882320000|2021-06-16 22:25:20|604.87|600.87|605.3|601.3|605.33|601.33|604.85|600.85|32
1623882330000|2021-06-16 22:25:30|605.33|601.33|605.12|601.12|605.33|601.33|605.11|601.11|23
1623882340000|2021-06-16 22:25:40|605.14|601.14|605.07|601.07|605.14|601.14|605.06|601.06|13
1623882350000|2021-06-16 22:25:50|605.08|601.08|605.02|601.02|605.08|601.08|605.02|601.02|12
1623882360000|2021-06-16 22:26:00|604.98|600.98|604.61|600.61|605.03|601.03|604.61|600.61|22
1623882370000|2021-06-16 22:26:10|604.6|600.6|604.44|600.44|604.65|600.65|604.44|600.44|15
1623882380000|2021-06-16 22:26:20|604.48|600.48|604.23|600.23|604.48|600.48|604.23|600.23|15
1623882390000|2021-06-16 22:26:30|604.27|600.27|604.31|600.31|604.31|600.31|604.23|600.23|14
1623882400000|2021-06-16 22:26:40|604.3|600.3|604.59|600.59|604.61|600.61|604.3|600.3|21
1623882410000|2021-06-16 22:26:50|604.6|600.6|603.82|599.82|604.61|600.61|603.78|599.78|26
1623882420000|2021-06-16 22:27:00|603.72|599.72|603.38|599.38|603.72|599.72|603.33|599.33|20
1623882430000|2021-06-16 22:27:10|603.37|599.37|603.27|599.27|603.5|599.5|603.25|599.25|21
1623882440000|2021-06-16 22:27:20|603.28|599.28|602.78|598.78|603.28|599.28|602.77|598.77|17
1623882450000|2021-06-16 22:27:30|602.77|598.77|602.77|598.77|602.78|598.78|602.74|598.74|14
1623882460000|2021-06-16 22:27:40|602.78|598.78|602.72|598.72|602.92|598.92|602.72|598.72|24
1623882470000|2021-06-16 22:27:50|602.74|598.74|602.78|598.78|602.78|598.78|602.71|598.71|25
1623882480000|2021-06-16 22:28:00|602.77|598.77|603.02|599.02|603.02|599.02|602.77|598.77|26
1623882490000|2021-06-16 22:28:10|603.06|599.06|603.14|599.14|603.18|599.18|603.05|599.05|21
1623882500000|2021-06-16 22:28:20|603.15|599.15|603.55|599.55|603.65|599.65|603.15|599.15|30
1623882510000|2021-06-16 22:28:30|603.51|599.51|603.6|599.6|603.61|599.61|603.51|599.51|20
1623882520000|2021-06-16 22:28:40|603.58|599.58|603.84|599.84|603.84|599.84|603.58|599.58|20
1623882530000|2021-06-16 22:28:50|603.8|599.8|603.67|599.67|603.83|599.83|603.67|599.67|18
1623882540000|2021-06-16 22:29:00|603.68|599.68|603.49|599.49|603.7|599.7|603.47|599.47|26
1623882550000|2021-06-16 22:29:10|603.5|599.5|603.42|599.42|603.5|599.5|603.41|599.41|22
1623882560000|2021-06-16 22:29:20|603.38|599.38|603.39|599.39|603.41|599.41|603.35|599.35|13
1623882570000|2021-06-16 22:29:30|603.37|599.37|603.39|599.39|603.39|599.39|603.34|599.34|20
1623882580000|2021-06-16 22:29:40|603.42|599.42|603.42|599.42|603.54|599.54|603.4|599.4|21
1623882590000|2021-06-16 22:29:50|603.41|599.41|603.41|599.41|603.48|599.48|603.37|599.37|18
1623882600000|2021-06-16 22:30:00|603.4|599.4|603.51|599.51|603.64|599.64|603.37|599.37|20
1623882610000|2021-06-16 22:30:10|603.5|599.5|603.85|599.85|603.85|599.85|603.5|599.5|20
1623882620000|2021-06-16 22:30:20|603.88|599.88|603.87|599.87|603.89|599.89|603.85|599.85|19
1623882630000|2021-06-16 22:30:30|603.88|599.88|604.01|600.01|604.02|600.02|603.88|599.88|14
1623882640000|2021-06-16 22:30:40|604.02|600.02|603.91|599.91|604.02|600.02|603.8|599.8|14
1623882650000|2021-06-16 22:30:50|603.88|599.88|603.87|599.87|603.93|599.93|603.83|599.83|19
1623882660000|2021-06-16 22:31:00|603.86|599.86|603.71|599.71|603.93|599.93|603.71|599.71|20
1623882670000|2021-06-16 22:31:10|603.7|599.7|603.45|599.45|603.7|599.7|603.45|599.45|21
1623882680000|2021-06-16 22:31:20|603.44|599.44|603.24|599.24|603.44|599.44|603.24|599.24|13
1623882690000|2021-06-16 22:31:30|603.22|599.22|602.95|598.95|603.24|599.24|602.94|598.94|27
1623882700000|2021-06-16 22:31:40|602.94|598.94|602.9|598.9|603.27|599.27|602.75|598.75|22
1623882710000|2021-06-16 22:31:50|602.54|598.54|602.25|598.25|602.9|598.9|602.24|598.24|13
1623882720000|2021-06-16 22:32:00|602.26|598.26|602.29|598.29|602.44|598.44|602.25|598.25|23
1623882730000|2021-06-16 22:32:10|602.3|598.3|602.71|598.71|602.71|598.71|602.3|598.3|22
1623882740000|2021-06-16 22:32:20|602.61|598.61|602.66|598.66|602.67|598.67|602.6|598.6|8
1623882750000|2021-06-16 22:32:30|602.62|598.62|602.9|598.9|602.92|598.92|602.6|598.6|25
1623882760000|2021-06-16 22:32:40|602.91|598.91|602.94|598.94|602.96|598.96|602.91|598.91|18
1623882770000|2021-06-16 22:32:50|602.93|598.93|602.94|598.94|602.95|598.95|602.87|598.87|14
1623882780000|2021-06-16 22:33:00|602.96|598.96|602.9|598.9|602.99|598.99|602.79|598.79|18
1623882790000|2021-06-16 22:33:10|602.85|598.85|602.75|598.75|602.85|598.85|602.48|598.48|29
1623882800000|2021-06-16 22:33:20|602.74|598.74|602.98|598.98|603|599|602.74|598.74|20
1623882810000|2021-06-16 22:33:30|602.95|598.95|603.02|599.02|603.04|599.04|602.95|598.95|16
1623882820000|2021-06-16 22:33:40|603|599|603|599|603.02|599.02|602.95|598.95|18
1623882830000|2021-06-16 22:33:50|603.01|599.01|602.83|598.83|603.04|599.04|602.83|598.83|18
1623882840000|2021-06-16 22:34:00|602.9|598.9|602.87|598.87|602.91|598.91|602.74|598.74|20
1623882850000|2021-06-16 22:34:10|602.89|598.89|602.87|598.87|602.9|598.9|602.81|598.81|22
1623882860000|2021-06-16 22:34:20|602.9|598.9|603|599|603|599|602.9|598.9|5
1623882870000|2021-06-16 22:34:30|603.06|599.06|603.41|599.41|603.41|599.41|603.05|599.05|16
1623882880000|2021-06-16 22:34:40|603.42|599.42|603.22|599.22|603.42|599.42|603.21|599.21|26
1623882890000|2021-06-16 22:34:50|603.24|599.24|603.21|599.21|603.24|599.24|603.21|599.21|8
1623882900000|2021-06-16 22:35:00|603.2|599.2|603.08|599.08|603.22|599.22|603.04|599.04|25
1623882910000|2021-06-16 22:35:10|603.07|599.07|602.99|598.99|603.1|599.1|602.99|598.99|17
1623882920000|2021-06-16 22:35:20|602.98|598.98|602.92|598.92|603.01|599.01|602.92|598.92|12
1623882930000|2021-06-16 22:35:30|602.97|598.97|602.93|598.93|603.06|599.06|602.93|598.93|16
1623882940000|2021-06-16 22:35:40|602.91|598.91|602.91|598.91|602.92|598.92|602.89|598.89|6
1623882950000|2021-06-16 22:35:50|602.89|598.89|602.91|598.91|602.91|598.91|602.89|598.89|2
1623882960000|2021-06-16 22:36:00|602.89|598.89|603.01|599.01|603.13|599.13|602.89|598.89|28
1623882970000|2021-06-16 22:36:10|603.05|599.05|602.97|598.97|603.05|599.05|602.97|598.97|8
1623882980000|2021-06-16 22:36:20|602.94|598.94|602.87|598.87|602.94|598.94|602.87|598.87|3
1623882990000|2021-06-16 22:36:30|602.89|598.89|602.37|598.37|602.89|598.89|602.37|598.37|26
1623883000000|2021-06-16 22:36:40|602.5|598.5|602.37|598.37|602.5|598.5|602.32|598.32|15
1623883010000|2021-06-16 22:36:50|602.36|598.36|602.36|598.36|602.41|598.41|602.32|598.32|18
1623883020000|2021-06-16 22:37:00|602.33|598.33|602.25|598.25|602.35|598.35|602.25|598.25|13
1623883030000|2021-06-16 22:37:10|602.24|598.24|601.94|597.94|602.24|598.24|601.93|597.93|12
1623883040000|2021-06-16 22:37:20|601.93|597.93|600.77|596.77|601.94|597.94|600.72|596.72|31
1623883050000|2021-06-16 22:37:30|600.74|596.74|600.91|596.91|600.91|596.91|600.74|596.74|25
1623883060000|2021-06-16 22:37:40|600.95|596.95|600.85|596.85|601.08|597.08|600.82|596.82|28
1623883070000|2021-06-16 22:37:50|600.86|596.86|600.99|596.99|600.99|596.99|600.85|596.85|12
1623883080000|2021-06-16 22:38:00|600.98|596.98|600.97|596.97|601.04|597.04|600.95|596.95|14
1623883090000|2021-06-16 22:38:10|601.01|597.01|601.35|597.35|601.35|597.35|600.97|596.97|24
1623883100000|2021-06-16 22:38:20|601.34|597.34|601.42|597.42|601.44|597.44|601.34|597.34|14
1623883110000|2021-06-16 22:38:30|601.43|597.43|601.41|597.41|601.43|597.43|601.41|597.41|7
1623883120000|2021-06-16 22:38:40|601.42|597.42|601.41|597.41|601.42|597.42|601.41|597.41|4
1623883130000|2021-06-16 22:38:50|601.4|597.4|601.36|597.36|601.41|597.41|601.36|597.36|7
1623883140000|2021-06-16 22:39:00|601.34|597.34|601.13|597.13|601.34|597.34|601.05|597.05|25
1623883150000|2021-06-16 22:39:10|601.12|597.12|601.2|597.2|601.2|597.2|601.05|597.05|15
1623883160000|2021-06-16 22:39:20|601.15|597.15|601.08|597.08|601.19|597.19|601.07|597.07|12
1623883170000|2021-06-16 22:39:30|601.13|597.13|600.94|596.94|601.13|597.13|600.94|596.94|17
1623883180000|2021-06-16 22:39:40|600.93|596.93|600.79|596.79|601.01|597.01|600.79|596.79|19
1623883190000|2021-06-16 22:39:50|600.74|596.74|600.83|596.83|600.86|596.86|600.51|596.51|32
1623883200000|2021-06-16 22:40:00|600.37|596.37|600.31|596.31|600.37|596.37|600.3|596.3|12
1623883210000|2021-06-16 22:40:10|600.3|596.3|600.21|596.21|600.31|596.31|600.21|596.21|12
1623883220000|2021-06-16 22:40:20|600.2|596.2|600.16|596.16|600.24|596.24|600.16|596.16|16
1623883230000|2021-06-16 22:40:30|600.15|596.15|600.44|596.44|600.59|596.59|600.15|596.15|28
1623883240000|2021-06-16 22:40:40|600.45|596.45|600.45|596.45|600.49|596.49|600.45|596.45|16
1623883250000|2021-06-16 22:40:50|600.44|596.44|600.11|596.11|600.44|596.44|600.09|596.09|19
1623883260000|2021-06-16 22:41:00|600.1|596.1|600.21|596.21|600.22|596.22|600.08|596.08|16
1623883270000|2021-06-16 22:41:10|600.2|596.2|600.18|596.18|600.2|596.2|600.18|596.18|9
1623883280000|2021-06-16 22:41:20|600.17|596.17|600.04|596.04|600.17|596.17|600.04|596.04|14
1623883290000|2021-06-16 22:41:30|600.06|596.06|599.84|595.84|600.06|596.06|599.84|595.84|14
1623883300000|2021-06-16 22:41:40|599.83|595.83|599.99|595.99|599.99|595.99|599.7|595.7|26
1623883310000|2021-06-16 22:41:50|599.96|595.96|599.6|595.6|599.97|595.97|599.59|595.59|21
1623883320000|2021-06-16 22:42:00|599.61|595.61|600.02|596.02|600.02|596.02|599.59|595.59|25
1623883330000|2021-06-16 22:42:10|600.05|596.05|600.27|596.27|600.28|596.28|600.05|596.05|18
1623883340000|2021-06-16 22:42:20|600.28|596.28|600.26|596.26|600.28|596.28|600.24|596.24|9
1623883350000|2021-06-16 22:42:30|600.27|596.27|600.37|596.37|600.44|596.44|600.27|596.27|21
1623883360000|2021-06-16 22:42:40|600.41|596.41|600.46|596.46|600.47|596.47|600.38|596.38|14
1623883370000|2021-06-16 22:42:50|600.47|596.47|600.45|596.45|600.47|596.47|600.44|596.44|15
1623883380000|2021-06-16 22:43:00|600.44|596.44|599.79|595.79|600.46|596.46|599.78|595.78|29
1623883390000|2021-06-16 22:43:10|599.8|595.8|599.85|595.85|600.05|596.05|599.8|595.8|26
1623883400000|2021-06-16 22:43:20|599.84|595.84|599.62|595.62|599.84|595.84|599.62|595.62|18
1623883410000|2021-06-16 22:43:30|599.63|595.63|599.77|595.77|599.78|595.78|599.6|595.6|18
1623883420000|2021-06-16 22:43:40|599.78|595.78|599.63|595.63|599.85|595.85|599.63|595.63|24
1623883430000|2021-06-16 22:43:50|599.64|595.64|599.55|595.55|599.65|595.65|599.53|595.53|16
1623883440000|2021-06-16 22:44:00|599.54|595.54|599.54|595.54|599.59|595.59|599.51|595.51|20
1623883450000|2021-06-16 22:44:10|599.55|595.55|599.33|595.33|599.58|595.58|599.29|595.29|22
1623883460000|2021-06-16 22:44:20|599.34|595.34|599.16|595.16|599.35|595.35|599.16|595.16|28
1623883470000|2021-06-16 22:44:30|599.14|595.14|599.33|595.33|599.33|595.33|599.1|595.1|23
1623883480000|2021-06-16 22:44:40|599.39|595.39|599.18|595.18|599.42|595.42|599.18|595.18|25
1623883490000|2021-06-16 22:44:50|599.19|595.19|599.23|595.23|599.27|595.27|599.19|595.19|21
1623883500000|2021-06-16 22:45:00|599.22|595.22|599.2|595.2|599.23|595.23|599.15|595.15|17
1623883510000|2021-06-16 22:45:10|599.19|595.19|599.45|595.45|599.45|595.45|599.19|595.19|19
1623883520000|2021-06-16 22:45:20|599.47|595.47|599.33|595.33|599.47|595.47|599.31|595.31|18
1623883530000|2021-06-16 22:45:30|599.35|595.35|599.43|595.43|599.45|595.45|599.35|595.35|21
1623883540000|2021-06-16 22:45:40|599.42|595.42|599.49|595.49|599.56|595.56|599.4|595.4|24
1623883550000|2021-06-16 22:45:50|599.48|595.48|599.53|595.53|599.54|595.54|599.48|595.48|10
1623883560000|2021-06-16 22:46:00|599.52|595.52|599.85|595.85|599.88|595.88|599.5|595.5|20
1623883570000|2021-06-16 22:46:10|599.8|595.8|599.93|595.93|599.93|595.93|599.77|595.77|18
1623883580000|2021-06-16 22:46:20|599.94|595.94|599.77|595.77|599.99|595.99|599.77|595.77|13
1623883590000|2021-06-16 22:46:30|599.76|595.76|599.77|595.77|599.78|595.78|599.71|595.71|19
1623883600000|2021-06-16 22:46:40|599.82|595.82|599.8|595.8|599.87|595.87|599.74|595.74|24
1623883610000|2021-06-16 22:46:50|599.81|595.81|599.78|595.78|599.99|595.99|599.75|595.75|21
1623883620000|2021-06-16 22:47:00|599.76|595.76|599.81|595.81|599.82|595.82|599.76|595.76|15
1623883630000|2021-06-16 22:47:10|599.82|595.82|599.82|595.82|599.85|595.85|599.81|595.81|15
1623883640000|2021-06-16 22:47:20|599.8|595.8|599.66|595.66|599.82|595.82|599.65|595.65|13
1623883650000|2021-06-16 22:47:30|599.7|595.7|599.85|595.85|599.86|595.86|599.7|595.7|22
1623883660000|2021-06-16 22:47:40|599.84|595.84|600.1|596.1|600.1|596.1|599.83|595.83|19
1623883670000|2021-06-16 22:47:50|600.11|596.11|600.2|596.2|600.2|596.2|600.1|596.1|19
1623883680000|2021-06-16 22:48:00|600.21|596.21|600.24|596.24|600.29|596.29|600.21|596.21|12
1623883690000|2021-06-16 22:48:10|600.23|596.23|600.25|596.25|600.25|596.25|600.23|596.23|7
1623883700000|2021-06-16 22:48:20|600.28|596.28|600.36|596.36|600.36|596.36|600.27|596.27|10
1623883710000|2021-06-16 22:48:30|600.31|596.31|600.25|596.25|600.34|596.34|600.24|596.24|11
1623883720000|2021-06-16 22:48:40|600.26|596.26|600.57|596.57|600.57|596.57|600.26|596.26|11
1623883730000|2021-06-16 22:48:50|600.58|596.58|600.53|596.53|600.59|596.59|600.53|596.53|12
1623883740000|2021-06-16 22:49:00|600.54|596.54|600.55|596.55|600.6|596.6|600.53|596.53|14
1623883750000|2021-06-16 22:49:10|600.57|596.57|600.34|596.34|600.6|596.6|600.32|596.32|22
1623883760000|2021-06-16 22:49:20|600.32|596.32|600.17|596.17|600.32|596.32|600.14|596.14|21
1623883770000|2021-06-16 22:49:30|600.11|596.11|599.99|595.99|600.13|596.13|599.97|595.97|19
1623883780000|2021-06-16 22:49:40|599.97|595.97|599.98|595.98|599.99|595.99|599.96|595.96|7
1623883790000|2021-06-16 22:49:50|599.97|595.97|599.92|595.92|600|596|599.92|595.92|12
1623883800000|2021-06-16 22:50:00|599.93|595.93|599.68|595.68|599.93|595.93|599.68|595.68|17
1623883810000|2021-06-16 22:50:10|599.69|595.69|599.67|595.67|599.75|595.75|599.57|595.57|21
1623883820000|2021-06-16 22:50:20|599.64|595.64|599.72|595.72|599.77|595.77|599.63|595.63|17
1623883830000|2021-06-16 22:50:30|599.37|595.37|599.46|595.46|599.49|595.49|599.31|595.31|13
1623883840000|2021-06-16 22:50:40|599.47|595.47|599.37|595.37|599.5|595.5|599.37|595.37|9
1623883850000|2021-06-16 22:50:50|599.39|595.39|599.41|595.41|599.42|595.42|599.37|595.37|4
1623883860000|2021-06-16 22:51:00|599.37|595.37|599.06|595.06|599.37|595.37|599.06|595.06|27
1623883870000|2021-06-16 22:51:10|599.07|595.07|599.08|595.08|599.09|595.09|599.05|595.05|13
1623883880000|2021-06-16 22:51:20|599.09|595.09|599.23|595.23|599.34|595.34|599.08|595.08|18
1623883890000|2021-06-16 22:51:30|599.22|595.22|599.31|595.31|599.35|595.35|599.21|595.21|22
1623883900000|2021-06-16 22:51:40|599.32|595.32|599.17|595.17|599.32|595.32|599.17|595.17|19
1623883910000|2021-06-16 22:51:50|599.2|595.2|599.45|595.45|599.48|595.48|599.18|595.18|28
1623883920000|2021-06-16 22:52:00|599.43|595.43|599.54|595.54|599.54|595.54|599.42|595.42|17
1623883930000|2021-06-16 22:52:10|599.53|595.53|599.56|595.56|599.57|595.57|599.53|595.53|12
1623883940000|2021-06-16 22:52:20|599.57|595.57|599.53|595.53|599.57|595.57|599.53|595.53|21
1623883950000|2021-06-16 22:52:30|599.54|595.54|599.49|595.49|599.54|595.54|599.46|595.46|9
1623883960000|2021-06-16 22:52:40|599.42|595.42|599.42|595.42|599.46|595.46|599.41|595.41|18
1623883970000|2021-06-16 22:52:50|599.43|595.43|599.3|595.3|599.46|595.46|599.3|595.3|11
1623883980000|2021-06-16 22:53:00|599.32|595.32|599.24|595.24|599.36|595.36|599.2|595.2|18
1623883990000|2021-06-16 22:53:10|599.23|595.23|599.17|595.17|599.24|595.24|599.17|595.17|10
1623884000000|2021-06-16 22:53:20|599.18|595.18|599.08|595.08|599.18|595.18|599.08|595.08|17
1623884010000|2021-06-16 22:53:30|599.07|595.07|599.12|595.12|599.13|595.13|599.07|595.07|11
1623884020000|2021-06-16 22:53:40|599.09|595.09|599.02|595.02|599.12|595.12|599.01|595.01|13
1623884030000|2021-06-16 22:53:50|599|595|599.27|595.27|599.33|595.33|599|595|22
1623884040000|2021-06-16 22:54:00|599.24|595.24|599.38|595.38|599.4|595.4|599.22|595.22|18
1623884050000|2021-06-16 22:54:10|599.39|595.39|599.43|595.43|599.43|595.43|599.39|595.39|8
1623884060000|2021-06-16 22:54:20|599.44|595.44|599.4|595.4|599.44|595.44|599.4|595.4|14
1623884070000|2021-06-16 22:54:30|599.39|595.39|599.41|595.41|599.41|595.41|599.39|595.39|4
1623884080000|2021-06-16 22:54:40|599.42|595.42|599.42|595.42|599.44|595.44|599.39|595.39|19
1623884090000|2021-06-16 22:54:50|599.43|595.43|599.42|595.42|599.43|595.43|599.4|595.4|3
1623884100000|2021-06-16 22:55:00|599.4|595.4|599.43|595.43|599.44|595.44|599.4|595.4|13
1623884110000|2021-06-16 22:55:10|599.42|595.42|599.43|595.43|599.44|595.44|599.39|595.39|16
1623884120000|2021-06-16 22:55:20|599.44|595.44|599.47|595.47|599.47|595.47|599.41|595.41|15
1623884130000|2021-06-16 22:55:30|599.46|595.46|599.34|595.34|599.46|595.46|599.34|595.34|10
1623884140000|2021-06-16 22:55:40|599.36|595.36|599.35|595.35|599.43|595.43|599.31|595.31|23
1623884150000|2021-06-16 22:55:50|599.34|595.34|599.29|595.29|599.41|595.41|599.28|595.28|23
1623884160000|2021-06-16 22:56:00|599.28|595.28|599.23|595.23|599.28|595.28|599.22|595.22|12
1623884170000|2021-06-16 22:56:10|599.21|595.21|599.17|595.17|599.21|595.21|599.16|595.16|5
1623884180000|2021-06-16 22:56:20|599.16|595.16|599.08|595.08|599.16|595.16|599.08|595.08|7
1623884190000|2021-06-16 22:56:30|599.09|595.09|599.12|595.12|599.12|595.12|599.08|595.08|7
1623884200000|2021-06-16 22:56:40|599.13|595.13|599.1|595.1|599.14|595.14|599.1|595.1|7
1623884210000|2021-06-16 22:56:50|599.11|595.11|599.5|595.5|599.5|595.5|599.1|595.1|23
1623884220000|2021-06-16 22:57:00|599.52|595.52|599.58|595.58|599.58|595.58|599.42|595.42|27
1623884230000|2021-06-16 22:57:10|599.59|595.59|599.58|595.58|599.66|595.66|599.48|595.48|23
1623884240000|2021-06-16 22:57:20|599.59|595.59|599.77|595.77|599.77|595.77|599.58|595.58|17
1623884250000|2021-06-16 22:57:30|599.78|595.78|599.92|595.92|599.92|595.92|599.76|595.76|18
1623884260000|2021-06-16 22:57:40|599.93|595.93|599.77|595.77|599.93|595.93|599.63|595.63|26
1623884270000|2021-06-16 22:57:50|599.79|595.79|599.88|595.88|599.88|595.88|599.74|595.74|19
1623884280000|2021-06-16 22:58:00|599.92|595.92|599.92|595.92|599.93|595.93|599.92|595.92|3
1623884290000|2021-06-16 22:58:10|599.91|595.91|599.89|595.89|599.91|595.91|599.88|595.88|6
1623884300000|2021-06-16 22:58:20|599.9|595.9|599.93|595.93|599.97|595.97|599.88|595.88|19
1623884310000|2021-06-16 22:58:30|600|596|600.12|596.12|600.12|596.12|600|596|14
1623884320000|2021-06-16 22:58:40|600.18|596.18|600.13|596.13|600.3|596.3|600.11|596.11|17
1623884330000|2021-06-16 22:58:50|600.11|596.11|599.93|595.93|600.11|596.11|599.91|595.91|24
1623884340000|2021-06-16 22:59:00|599.92|595.92|599.67|595.67|599.95|595.95|599.67|595.67|23
1623884350000|2021-06-16 22:59:10|599.64|595.64|599.41|595.41|599.7|595.7|599.41|595.41|20
1623884360000|2021-06-16 22:59:20|599.42|595.42|599.52|595.52|599.56|595.56|599.39|595.39|17
1623884370000|2021-06-16 22:59:30|599.54|595.54|599.38|595.38|599.58|595.58|599.32|595.32|27
1623884380000|2021-06-16 22:59:40|599.39|595.39|599.29|595.29|599.4|595.4|599.29|595.29|23
1623884390000|2021-06-16 22:59:50|599.26|595.26|599.25|595.25|599.33|595.33|599.25|595.25|23
1623884400000|2021-06-16 23:00:00|599.26|595.26|599.09|595.09|599.26|595.26|599.09|595.09|12
1623884410000|2021-06-16 23:00:10|599.11|595.11|599.08|595.08|599.12|595.12|599.07|595.07|11
1623884420000|2021-06-16 23:00:20|599.07|595.07|598.65|594.65|599.07|595.07|598.59|594.59|18
1623884430000|2021-06-16 23:00:30|598.73|594.73|598.95|594.95|599.06|595.06|598.73|594.73|34
1623884440000|2021-06-16 23:00:40|598.96|594.96|599.07|595.07|599.09|595.09|598.94|594.94|24
1623884450000|2021-06-16 23:00:50|599.11|595.11|599.31|595.31|599.42|595.42|599.11|595.11|24
1623884460000|2021-06-16 23:01:00|599.3|595.3|599.12|595.12|599.36|595.36|599.09|595.09|18
1623884470000|2021-06-16 23:01:10|599.11|595.11|598.88|594.88|599.14|595.14|598.88|594.88|25
1623884480000|2021-06-16 23:01:20|598.9|594.9|598.79|594.79|598.9|594.9|598.78|594.78|24
1623884490000|2021-06-16 23:01:30|598.81|594.81|598.66|594.66|598.81|594.81|598.66|594.66|11
1623884500000|2021-06-16 23:01:40|598.65|594.65|598.58|594.58|598.65|594.65|598.54|594.54|19
1623884510000|2021-06-16 23:01:50|598.62|594.62|598.52|594.52|598.63|594.63|598.52|594.52|20
1623884520000|2021-06-16 23:02:00|598.53|594.53|598.51|594.51|598.57|594.57|598.51|594.51|15
1623884530000|2021-06-16 23:02:10|598.52|594.52|598.31|594.31|598.52|594.52|598.26|594.26|23
1623884540000|2021-06-16 23:02:20|598.32|594.32|598.31|594.31|598.34|594.34|598.26|594.26|24
1623884550000|2021-06-16 23:02:30|598.32|594.32|598.32|594.32|598.38|594.38|598.28|594.28|23
1623884560000|2021-06-16 23:02:40|598.29|594.29|598.32|594.32|598.38|594.38|598.29|594.29|21
1623884570000|2021-06-16 23:02:50|598.31|594.31|598.24|594.24|598.33|594.33|598.24|594.24|21
1623884580000|2021-06-16 23:03:00|598.23|594.23|597.49|593.49|598.23|594.23|597.42|593.42|30
1623884590000|2021-06-16 23:03:10|597.5|593.5|597.12|593.12|597.51|593.51|597.11|593.11|25
1623884600000|2021-06-16 23:03:20|597.15|593.15|597.47|593.47|597.69|593.69|597.07|593.07|32
1623884610000|2021-06-16 23:03:30|597.41|593.41|597.34|593.34|597.48|593.48|597.25|593.25|29
1623884620000|2021-06-16 23:03:40|597.33|593.33|596.78|592.78|597.4|593.4|596.66|592.66|29
1623884630000|2021-06-16 23:03:50|596.8|592.8|596.56|592.56|596.8|592.8|596.56|592.56|24
1623884640000|2021-06-16 23:04:00|596.55|592.55|596.53|592.53|596.6|592.6|596.33|592.33|29
1623884650000|2021-06-16 23:04:10|596.52|592.52|596.9|592.9|597.01|593.01|596.51|592.51|30
1623884660000|2021-06-16 23:04:20|596.89|592.89|597.54|593.54|597.54|593.54|596.89|592.89|32
1623884670000|2021-06-16 23:04:30|597.55|593.55|597.52|593.52|597.68|593.68|597.34|593.34|30
1623884680000|2021-06-16 23:04:40|597.49|593.49|597.43|593.43|597.56|593.56|597.43|593.43|25
1623884690000|2021-06-16 23:04:50|597.46|593.46|597.51|593.51|597.54|593.54|597.45|593.45|16
1623884700000|2021-06-16 23:05:00|597.5|593.5|597.32|593.32|597.53|593.53|597.19|593.19|33
1623884710000|2021-06-16 23:05:10|597.33|593.33|597.48|593.48|597.51|593.51|597.33|593.33|24
1623884720000|2021-06-16 23:05:20|597.49|593.49|597.64|593.64|597.64|593.64|597.46|593.46|16
1623884730000|2021-06-16 23:05:30|597.63|593.63|597.73|593.73|597.74|593.74|597.59|593.59|20
1623884740000|2021-06-16 23:05:40|597.72|593.72|597.56|593.56|597.72|593.72|597.56|593.56|23
1623884750000|2021-06-16 23:05:50|597.6|593.6|597.34|593.34|597.6|593.6|597.34|593.34|22
1623884760000|2021-06-16 23:06:00|597.36|593.36|597.28|593.28|597.38|593.38|597.28|593.28|10
1623884770000|2021-06-16 23:06:10|597.26|593.26|597.38|593.38|597.44|593.44|597.23|593.23|32
1623884780000|2021-06-16 23:06:20|597.37|593.37|597.73|593.73|597.75|593.75|597.37|593.37|30
1623884790000|2021-06-16 23:06:30|597.75|593.75|597.77|593.77|597.8|593.8|597.71|593.71|24
1623884800000|2021-06-16 23:06:40|597.78|593.78|597.72|593.72|597.78|593.78|597.7|593.7|6
1623884810000|2021-06-16 23:06:50|597.73|593.73|597.45|593.45|597.75|593.75|597.45|593.45|15
1623884820000|2021-06-16 23:07:00|597.42|593.42|597.56|593.56|597.58|593.58|597.42|593.42|16
1623884830000|2021-06-16 23:07:10|597.55|593.55|597.6|593.6|597.62|593.62|597.54|593.54|15
1623884840000|2021-06-16 23:07:20|597.61|593.61|597.5|593.5|597.61|593.61|597.46|593.46|20
1623884850000|2021-06-16 23:07:30|597.51|593.51|597.11|593.11|597.51|593.51|597.11|593.11|27
1623884860000|2021-06-16 23:07:40|597.09|593.09|597.05|593.05|597.22|593.22|597.04|593.04|27
1623884870000|2021-06-16 23:07:50|596.98|592.98|597.13|593.13|597.22|593.22|596.98|592.98|19
1623884880000|2021-06-16 23:08:00|597.19|593.19|597.33|593.33|597.47|593.47|597.19|593.19|29
1623884890000|2021-06-16 23:08:10|597.35|593.35|597.66|593.66|597.67|593.67|597.35|593.35|21
1623884900000|2021-06-16 23:08:20|597.67|593.67|597.43|593.43|597.67|593.67|597.43|593.43|22
1623884910000|2021-06-16 23:08:30|597.42|593.42|597.49|593.49|597.52|593.52|597.33|593.33|25
1623884920000|2021-06-16 23:08:40|597.47|593.47|597.52|593.52|597.52|593.52|597.46|593.46|17
1623884930000|2021-06-16 23:08:50|597.51|593.51|597.68|593.68|597.71|593.71|597.49|593.49|24
1623884940000|2021-06-16 23:09:00|597.67|593.67|597.58|593.58|597.68|593.68|597.57|593.57|26
1623884950000|2021-06-16 23:09:10|597.59|593.59|597.65|593.65|597.75|593.75|597.59|593.59|21
1623884960000|2021-06-16 23:09:20|597.67|593.67|597.59|593.59|597.72|593.72|597.59|593.59|12
1623884970000|2021-06-16 23:09:30|597.6|593.6|597.36|593.36|597.62|593.62|597.36|593.36|21
1623884980000|2021-06-16 23:09:40|597.35|593.35|597.05|593.05|597.35|593.35|597|593|27
1623884990000|2021-06-16 23:09:50|597.04|593.04|596.96|592.96|597.09|593.09|596.95|592.95|20
1623885000000|2021-06-16 23:10:00|596.95|592.95|596.62|592.62|596.96|592.96|596.62|592.62|27
1623885010000|2021-06-16 23:10:10|596.6|592.6|596.57|592.57|596.6|592.6|596.54|592.54|5
1623885020000|2021-06-16 23:10:20|596.29|592.29|596.48|592.48|596.48|592.48|596.27|592.27|25
1623885030000|2021-06-16 23:10:30|596.47|592.47|596.47|592.47|596.48|592.48|596.33|592.33|22
1623885040000|2021-06-16 23:10:40|596.49|592.49|596.16|592.16|596.5|592.5|596.16|592.16|24
1623885050000|2021-06-16 23:10:50|596.14|592.14|596.18|592.18|596.21|592.21|596.14|592.14|14
1623885060000|2021-06-16 23:11:00|596.1|592.1|596.09|592.09|596.1|592.1|596.09|592.09|6
1623885070000|2021-06-16 23:11:10|596.08|592.08|596.11|592.11|596.12|592.12|595.96|591.96|12
1623885080000|2021-06-16 23:11:20|596.1|592.1|596.4|592.4|596.4|592.4|596.07|592.07|24
1623885090000|2021-06-16 23:11:30|596.41|592.41|596.62|592.62|596.69|592.69|596.41|592.41|23
1623885100000|2021-06-16 23:11:40|596.61|592.61|596.57|592.57|596.64|592.64|596.56|592.56|23
1623885110000|2021-06-16 23:11:50|596.58|592.58|596.41|592.41|596.62|592.62|596.35|592.35|18
1623885120000|2021-06-16 23:12:00|596.39|592.39|596.54|592.54|596.54|592.54|596.38|592.38|13
1623885130000|2021-06-16 23:12:10|596.55|592.55|596.46|592.46|596.57|592.57|596.45|592.45|28
1623885140000|2021-06-16 23:12:20|596.47|592.47|596.61|592.61|596.62|592.62|596.45|592.45|23
1623885150000|2021-06-16 23:12:30|596.6|592.6|596.51|592.51|596.62|592.62|596.46|592.46|23
1623885160000|2021-06-16 23:12:40|596.48|592.48|596.02|592.02|596.48|592.48|596.02|592.02|19
1623885170000|2021-06-16 23:12:50|596.01|592.01|595.45|591.45|596.01|592.01|595.44|591.44|30
1623885180000|2021-06-16 23:13:00|595.46|591.46|595.68|591.68|595.73|591.73|595.44|591.44|25
1623885190000|2021-06-16 23:13:10|595.66|591.66|595.7|591.7|595.74|591.74|595.58|591.58|15
1623885200000|2021-06-16 23:13:20|595.69|591.69|595.57|591.57|595.72|591.72|595.56|591.56|16
1623885210000|2021-06-16 23:13:30|595.56|591.56|595.51|591.51|595.72|591.72|595.51|591.51|27
1623885220000|2021-06-16 23:13:40|595.48|591.48|595.5|591.5|595.59|591.59|595.39|591.39|23
1623885230000|2021-06-16 23:13:50|595.48|591.48|595.38|591.38|595.48|591.48|595.38|591.38|14
1623885240000|2021-06-16 23:14:00|595.41|591.41|595.47|591.47|595.5|591.5|595.27|591.27|18
1623885250000|2021-06-16 23:14:10|595.49|591.49|595.42|591.42|595.61|591.61|595.42|591.42|25
1623885260000|2021-06-16 23:14:20|595.41|591.41|595.88|591.88|595.93|591.93|595.41|591.41|28
1623885270000|2021-06-16 23:14:30|595.86|591.86|596.1|592.1|596.15|592.15|595.86|591.86|26
1623885280000|2021-06-16 23:14:40|596.13|592.13|596.14|592.14|596.18|592.18|596.11|592.11|16
1623885290000|2021-06-16 23:14:50|596.15|592.15|596.15|592.15|596.19|592.19|596.13|592.13|24
1623885300000|2021-06-16 23:15:00|596.11|592.11|595.76|591.76|596.15|592.15|595.7|591.7|32
1623885310000|2021-06-16 23:15:10|595.78|591.78|595.69|591.69|595.83|591.83|595.69|591.69|22
1623885320000|2021-06-16 23:15:20|595.65|591.65|595.57|591.57|595.82|591.82|595.57|591.57|25
1623885330000|2021-06-16 23:15:30|595.58|591.58|595.32|591.32|595.62|591.62|595.32|591.32|21
1623885340000|2021-06-16 23:15:40|595.31|591.31|594.67|590.67|595.31|591.31|594.46|590.46|32
1623885350000|2021-06-16 23:15:50|594.57|590.57|594.94|590.94|594.97|590.97|594.57|590.57|35
1623885360000|2021-06-16 23:16:00|594.87|590.87|595.23|591.23|595.37|591.37|594.82|590.82|32
1623885370000|2021-06-16 23:16:10|595.21|591.21|595.1|591.1|595.38|591.38|595.02|591.02|34
1623885380000|2021-06-16 23:16:20|595.05|591.05|595.21|591.21|595.25|591.25|595|591|25
1623885390000|2021-06-16 23:16:30|595.22|591.22|595.26|591.26|595.3|591.3|595.14|591.14|21
1623885400000|2021-06-16 23:16:40|595.25|591.25|595.17|591.17|595.27|591.27|595.01|591.01|22
1623885410000|2021-06-16 23:16:50|595.16|591.16|594.91|590.91|595.2|591.2|594.91|590.91|16
1623885420000|2021-06-16 23:17:00|594.81|590.81|594.4|590.4|594.9|590.9|594.18|590.18|27
1623885430000|2021-06-16 23:17:10|594.19|590.19|594.95|590.95|595.21|591.21|594.08|590.08|33
1623885440000|2021-06-16 23:17:20|594.98|590.98|594.58|590.58|594.99|590.99|594.44|590.44|34
1623885450000|2021-06-16 23:17:30|594.67|590.67|595.1|591.1|595.1|591.1|594.64|590.64|32
1623885460000|2021-06-16 23:17:40|595.08|591.08|595.15|591.15|595.16|591.16|594.78|590.78|36
1623885470000|2021-06-16 23:17:50|595.17|591.17|595.14|591.14|595.28|591.28|595.07|591.07|36
1623885480000|2021-06-16 23:18:00|595.15|591.15|595.32|591.32|595.33|591.33|595.14|591.14|21
1623885490000|2021-06-16 23:18:10|595.31|591.31|595.32|591.32|595.4|591.4|595.31|591.31|26
1623885500000|2021-06-16 23:18:20|595.3|591.3|595.12|591.12|595.3|591.3|595.1|591.1|19
1623885510000|2021-06-16 23:18:30|595.13|591.13|595.2|591.2|595.21|591.21|595.13|591.13|18
1623885520000|2021-06-16 23:18:40|595.23|591.23|595.24|591.24|595.25|591.25|595.2|591.2|16
1623885530000|2021-06-16 23:18:50|595.18|591.18|595.18|591.18|595.19|591.19|595.17|591.17|5
1623885540000|2021-06-16 23:19:00|595.17|591.17|594.63|590.63|595.17|591.17|594.63|590.63|17
1623885550000|2021-06-16 23:19:10|594.62|590.62|594.85|590.85|594.85|590.85|594.6|590.6|21
1623885560000|2021-06-16 23:19:20|594.84|590.84|595.11|591.11|595.14|591.14|594.84|590.84|29
1623885570000|2021-06-16 23:19:30|595.1|591.1|595.48|591.48|595.48|591.48|595.1|591.1|21
1623885580000|2021-06-16 23:19:40|595.47|591.47|595.86|591.86|595.91|591.91|595.43|591.43|24
1623885590000|2021-06-16 23:19:50|595.91|591.91|596.05|592.05|596.19|592.19|595.91|591.91|22
1623885600000|2021-06-16 23:20:00|596.06|592.06|596.1|592.1|596.1|592.1|596.01|592.01|14
1623885610000|2021-06-16 23:20:10|596.09|592.09|596.1|592.1|596.14|592.14|596.09|592.09|16
1623885620000|2021-06-16 23:20:20|596.11|592.11|596.04|592.04|596.11|592.11|596.04|592.04|9
1623885630000|2021-06-16 23:20:30|596.07|592.07|595.68|591.68|596.07|592.07|595.63|591.63|18
1623885640000|2021-06-16 23:20:40|595.69|591.69|595.83|591.83|595.91|591.91|595.64|591.64|27
1623885650000|2021-06-16 23:20:50|595.8|591.8|595.4|591.4|595.8|591.8|595.35|591.35|29
1623885660000|2021-06-16 23:21:00|595.43|591.43|595.17|591.17|595.43|591.43|595.17|591.17|22
1623885670000|2021-06-16 23:21:10|595.18|591.18|595.42|591.42|595.47|591.47|595.18|591.18|24
1623885680000|2021-06-16 23:21:20|595.44|591.44|595.44|591.44|595.47|591.47|595.44|591.44|8
1623885690000|2021-06-16 23:21:30|595.43|591.43|595.49|591.49|595.5|591.5|595.41|591.41|8
1623885700000|2021-06-16 23:21:40|595.48|591.48|595.76|591.76|595.79|591.79|595.48|591.48|20
1623885710000|2021-06-16 23:21:50|595.78|591.78|595.89|591.89|595.89|591.89|595.76|591.76|22
1623885720000|2021-06-16 23:22:00|595.91|591.91|595.67|591.67|596.02|592.02|595.67|591.67|22
1623885730000|2021-06-16 23:22:10|595.71|591.71|595.63|591.63|595.71|591.71|595.63|591.63|17
1623885740000|2021-06-16 23:22:20|595.62|591.62|595.11|591.11|595.62|591.62|595.05|591.05|28
1623885750000|2021-06-16 23:22:30|595.15|591.15|595.12|591.12|595.26|591.26|595.1|591.1|13
1623885760000|2021-06-16 23:22:40|595.1|591.1|594.88|590.88|595.1|591.1|594.68|590.68|26
1623885770000|2021-06-16 23:22:50|594.89|590.89|594.75|590.75|594.91|590.91|594.75|590.75|14
1623885780000|2021-06-16 23:23:00|594.76|590.76|594.72|590.72|594.79|590.79|594.71|590.71|15
1623885790000|2021-06-16 23:23:10|594.71|590.71|594.73|590.73|594.78|590.78|594.71|590.71|20
1623885800000|2021-06-16 23:23:20|594.72|590.72|594.61|590.61|594.75|590.75|594.6|590.6|27
1623885810000|2021-06-16 23:23:30|594.56|590.56|594.43|590.43|594.56|590.56|594.43|590.43|25
1623885820000|2021-06-16 23:23:40|594.37|590.37|594.32|590.32|594.38|590.38|594.3|590.3|18
1623885830000|2021-06-16 23:23:50|594.33|590.33|594.1|590.1|594.33|590.33|594.07|590.07|21
1623885840000|2021-06-16 23:24:00|594.05|590.05|594.27|590.27|594.28|590.28|594.04|590.04|32
1623885850000|2021-06-16 23:24:10|594.28|590.28|593.96|589.96|594.29|590.29|593.96|589.96|25
1623885860000|2021-06-16 23:24:20|593.94|589.94|593.7|589.7|593.99|589.99|593.7|589.7|19
1623885870000|2021-06-16 23:24:30|593.73|589.73|593.74|589.74|593.74|589.74|593.65|589.65|21
1623885880000|2021-06-16 23:24:40|593.8|589.8|593.99|589.99|593.99|589.99|593.8|589.8|28
1623885890000|2021-06-16 23:24:50|593.98|589.98|594.04|590.04|594.05|590.05|593.98|589.98|24
1623885900000|2021-06-16 23:25:00|594.1|590.1|593.92|589.92|594.12|590.12|593.82|589.82|24
1623885910000|2021-06-16 23:25:10|593.93|589.93|593.97|589.97|593.98|589.98|593.85|589.85|18
1623885920000|2021-06-16 23:25:20|593.98|589.98|594.13|590.13|594.13|590.13|593.87|589.87|25
1623885930000|2021-06-16 23:25:30|594.18|590.18|594.35|590.35|594.37|590.37|594.18|590.18|27
1623885940000|2021-06-16 23:25:40|594.36|590.36|594.18|590.18|594.4|590.4|594.18|590.18|22
1623885950000|2021-06-16 23:25:50|594.17|590.17|594.2|590.2|594.2|590.2|594.17|590.17|9
1623885960000|2021-06-16 23:26:00|594.17|590.17|593.77|589.77|594.17|590.17|593.77|589.77|24
1623885970000|2021-06-16 23:26:10|593.78|589.78|593.56|589.56|593.82|589.82|593.54|589.54|15
1623885980000|2021-06-16 23:26:20|593.55|589.55|593.54|589.54|593.65|589.65|593.54|589.54|12
1623885990000|2021-06-16 23:26:30|593.55|589.55|593.46|589.46|593.55|589.55|593.46|589.46|17
1623886000000|2021-06-16 23:26:40|593.38|589.38|593.37|589.37|593.57|589.57|593.36|589.36|14
1623886010000|2021-06-16 23:26:50|593.36|589.36|593.4|589.4|593.41|589.41|593.32|589.32|18
1623886020000|2021-06-16 23:27:00|593.41|589.41|593.77|589.77|593.77|589.77|593.41|589.41|25
1623886030000|2021-06-16 23:27:10|593.81|589.81|593.96|589.96|594.04|590.04|593.81|589.81|22
1623886040000|2021-06-16 23:27:20|593.97|589.97|594.03|590.03|594.03|590.03|593.96|589.96|12
1623886050000|2021-06-16 23:27:30|594|590|593.79|589.79|594|590|593.77|589.77|21
1623886060000|2021-06-16 23:27:40|593.8|589.8|593.65|589.65|593.89|589.89|593.65|589.65|22
1623886070000|2021-06-16 23:27:50|593.69|589.69|593.69|589.69|593.74|589.74|593.68|589.68|18
1623886080000|2021-06-16 23:28:00|593.62|589.62|593.74|589.74|593.75|589.75|593.62|589.62|17
1623886090000|2021-06-16 23:28:10|593.79|589.79|593.83|589.83|593.84|589.84|593.73|589.73|13
1623886100000|2021-06-16 23:28:20|593.82|589.82|593.83|589.83|593.84|589.84|593.82|589.82|3
1623886110000|2021-06-16 23:28:30|593.84|589.84|593.85|589.85|593.87|589.87|593.78|589.78|14
1623886120000|2021-06-16 23:28:40|593.83|589.83|593.86|589.86|593.88|589.88|593.81|589.81|29
1623886130000|2021-06-16 23:28:50|593.82|589.82|593.85|589.85|593.88|589.88|593.82|589.82|22
1623886140000|2021-06-16 23:29:00|593.88|589.88|594.41|590.41|594.41|590.41|593.82|589.82|19
1623886150000|2021-06-16 23:29:10|594.42|590.42|594.34|590.34|594.43|590.43|594.3|590.3|22
1623886160000|2021-06-16 23:29:20|594.35|590.35|594.05|590.05|594.37|590.37|594.05|590.05|21
1623886170000|2021-06-16 23:29:30|594.03|590.03|594.09|590.09|594.15|590.15|594.02|590.02|14
1623886180000|2021-06-16 23:29:40|594.1|590.1|594.04|590.04|594.1|590.1|594|590|16
1623886190000|2021-06-16 23:29:50|594.03|590.03|593.74|589.74|594.03|590.03|593.74|589.74|11
1623886200000|2021-06-16 23:30:00|593.73|589.73|593.77|589.77|593.81|589.81|593.73|589.73|22
1623886210000|2021-06-16 23:30:10|593.78|589.78|593.74|589.74|593.84|589.84|593.72|589.72|18
1623886220000|2021-06-16 23:30:20|593.73|589.73|593.6|589.6|593.73|589.73|593.6|589.6|12
1623886230000|2021-06-16 23:30:30|593.61|589.61|593.52|589.52|593.66|589.66|593.52|589.52|10
1623886240000|2021-06-16 23:30:40|593.53|589.53|593.44|589.44|593.57|589.57|593.44|589.44|22
1623886250000|2021-06-16 23:30:50|593.45|589.45|593.38|589.38|593.47|589.47|593.37|589.37|26
1623886260000|2021-06-16 23:31:00|593.37|589.37|593.34|589.34|593.4|589.4|593.32|589.32|23
1623886270000|2021-06-16 23:31:10|593.35|589.35|593.28|589.28|593.4|589.4|593.26|589.26|24
1623886280000|2021-06-16 23:31:20|593.26|589.26|593.17|589.17|593.26|589.26|593.13|589.13|24
1623886290000|2021-06-16 23:31:30|593.16|589.16|593.28|589.28|593.3|589.3|593.16|589.16|24
1623886300000|2021-06-16 23:31:40|593.3|589.3|593.29|589.29|593.32|589.32|593.25|589.25|25
1623886310000|2021-06-16 23:31:50|593.3|589.3|593.58|589.58|593.58|589.58|593.29|589.29|24
1623886320000|2021-06-16 23:32:00|593.59|589.59|593.79|589.79|593.87|589.87|593.55|589.55|22
1623886330000|2021-06-16 23:32:10|593.8|589.8|593.84|589.84|593.84|589.84|593.79|589.79|17
1623886340000|2021-06-16 23:32:20|593.85|589.85|593.91|589.91|594.01|590.01|593.82|589.82|26
1623886350000|2021-06-16 23:32:30|593.92|589.92|594.11|590.11|594.26|590.26|593.91|589.91|25
1623886360000|2021-06-16 23:32:40|594.07|590.07|593.84|589.84|594.07|590.07|593.79|589.79|27
1623886370000|2021-06-16 23:32:50|593.82|589.82|593.66|589.66|593.84|589.84|593.64|589.64|23
1623886380000|2021-06-16 23:33:00|593.67|589.67|593.53|589.53|593.68|589.68|593.53|589.53|22
1623886390000|2021-06-16 23:33:10|593.54|589.54|593.41|589.41|593.64|589.64|593.4|589.4|20
1623886400000|2021-06-16 23:33:20|593.35|589.35|593.47|589.47|593.47|589.47|593.28|589.28|15
1623886410000|2021-06-16 23:33:30|593.48|589.48|593.36|589.36|593.51|589.51|593.35|589.35|28
1623886420000|2021-06-16 23:33:40|593.37|589.37|593.33|589.33|593.37|589.37|593.29|589.29|9
1623886430000|2021-06-16 23:33:50|593.32|589.32|593.37|589.37|593.47|589.47|593.29|589.29|22
1623886440000|2021-06-16 23:34:00|593.33|589.33|593.31|589.31|593.36|589.36|593.31|589.31|23
1623886450000|2021-06-16 23:34:10|593.32|589.32|593.22|589.22|593.33|589.33|593.21|589.21|23
1623886460000|2021-06-16 23:34:20|593.21|589.21|593.26|589.26|593.27|589.27|593.21|589.21|16
1623886470000|2021-06-16 23:34:30|593.27|589.27|593.37|589.37|593.37|589.37|593.09|589.09|32
1623886480000|2021-06-16 23:34:40|593.41|589.41|593.35|589.35|593.41|589.41|593.25|589.25|25
1623886490000|2021-06-16 23:34:50|593.37|589.37|593.43|589.43|593.47|589.47|593.34|589.34|32
1623886500000|2021-06-16 23:35:00|593.44|589.44|593.38|589.38|593.5|589.5|593.34|589.34|26
1623886510000|2021-06-16 23:35:10|593.37|589.37|593.74|589.74|593.74|589.74|593.32|589.32|27
1623886520000|2021-06-16 23:35:20|593.73|589.73|594.07|590.07|594.1|590.1|593.63|589.63|24
1623886530000|2021-06-16 23:35:30|594.06|590.06|593.84|589.84|594.08|590.08|593.84|589.84|27
1623886540000|2021-06-16 23:35:40|593.83|589.83|593.71|589.71|593.85|589.85|593.7|589.7|25
1623886550000|2021-06-16 23:35:50|593.77|589.77|593.87|589.87|593.87|589.87|593.65|589.65|22
1623886560000|2021-06-16 23:36:00|593.86|589.86|593.69|589.69|593.86|589.86|593.68|589.68|27
1623886570000|2021-06-16 23:36:10|593.7|589.7|593.82|589.82|593.85|589.85|593.7|589.7|22
1623886580000|2021-06-16 23:36:20|593.81|589.81|593.89|589.89|593.89|589.89|593.69|589.69|23
1623886590000|2021-06-16 23:36:30|593.86|589.86|593.82|589.82|593.86|589.86|593.82|589.82|11
1623886600000|2021-06-16 23:36:40|593.84|589.84|593.74|589.74|594.04|590.04|593.71|589.71|25
1623886610000|2021-06-16 23:36:50|593.71|589.71|593.69|589.69|593.74|589.74|593.65|589.65|19
1623886620000|2021-06-16 23:37:00|593.65|589.65|593.51|589.51|593.66|589.66|593.45|589.45|20
1623886630000|2021-06-16 23:37:10|593.5|589.5|593.49|589.49|593.61|589.61|593.43|589.43|26
1623886640000|2021-06-16 23:37:20|593.48|589.48|593.47|589.47|593.52|589.52|593.42|589.42|19
1623886650000|2021-06-16 23:37:30|593.5|589.5|593.67|589.67|593.67|589.67|593.42|589.42|22
1623886660000|2021-06-16 23:37:40|593.66|589.66|593.71|589.71|593.71|589.71|593.62|589.62|26
1623886670000|2021-06-16 23:37:50|593.73|589.73|593.72|589.72|593.73|589.73|593.66|589.66|25
1623886680000|2021-06-16 23:38:00|593.73|589.73|593.72|589.72|593.75|589.75|593.71|589.71|15
1623886690000|2021-06-16 23:38:10|593.75|589.75|594.02|590.02|594.02|590.02|593.72|589.72|23
1623886700000|2021-06-16 23:38:20|594.01|590.01|593.94|589.94|594.03|590.03|593.94|589.94|19
1623886710000|2021-06-16 23:38:30|593.93|589.93|593.9|589.9|593.93|589.93|593.89|589.89|20
1623886720000|2021-06-16 23:38:40|593.89|589.89|593.93|589.93|593.96|589.96|593.88|589.88|16
1623886730000|2021-06-16 23:38:50|593.95|589.95|593.91|589.91|593.95|589.95|593.89|589.89|15
1623886740000|2021-06-16 23:39:00|593.92|589.92|593.96|589.96|593.98|589.98|593.91|589.91|25
1623886750000|2021-06-16 23:39:10|593.95|589.95|594.06|590.06|594.08|590.08|593.94|589.94|18
1623886760000|2021-06-16 23:39:20|594.07|590.07|594.56|590.56|594.57|590.57|594.07|590.07|24
1623886770000|2021-06-16 23:39:30|594.58|590.58|594.75|590.75|594.75|590.75|594.57|590.57|21
1623886780000|2021-06-16 23:39:40|594.74|590.74|594.75|590.75|594.77|590.77|594.71|590.71|20
1623886790000|2021-06-16 23:39:50|594.77|590.77|594.75|590.75|594.78|590.78|594.73|590.73|19
1623886800000|2021-06-16 23:40:00|594.74|590.74|594.73|590.73|594.75|590.75|594.6|590.6|27
1623886810000|2021-06-16 23:40:10|594.74|590.74|594.73|590.73|594.79|590.79|594.72|590.72|21
1623886820000|2021-06-16 23:40:20|594.74|590.74|594.78|590.78|594.78|590.78|594.72|590.72|16
1623886830000|2021-06-16 23:40:30|594.79|590.79|594.82|590.82|594.86|590.86|594.78|590.78|12
1623886840000|2021-06-16 23:40:40|594.81|590.81|594.78|590.78|594.83|590.83|594.75|590.75|29
1623886850000|2021-06-16 23:40:50|594.77|590.77|594.61|590.61|594.8|590.8|594.59|590.59|26
1623886860000|2021-06-16 23:41:00|594.6|590.6|593.78|589.78|594.62|590.62|593.78|589.78|28
1623886870000|2021-06-16 23:41:10|593.73|589.73|593.34|589.34|593.92|589.92|593.34|589.34|19
1623886880000|2021-06-16 23:41:20|593.32|589.32|593.17|589.17|593.37|589.37|593.15|589.15|18
1623886890000|2021-06-16 23:41:30|593.18|589.18|593.16|589.16|593.2|589.2|593.13|589.13|25
1623886900000|2021-06-16 23:41:40|593.17|589.17|593.19|589.19|593.23|589.23|593.15|589.15|11
1623886910000|2021-06-16 23:41:50|593.17|589.17|593.16|589.16|593.18|589.18|593.14|589.14|12
1623886920000|2021-06-16 23:42:00|593.15|589.15|593.12|589.12|593.17|589.17|593.11|589.11|18
1623886930000|2021-06-16 23:42:10|593.15|589.15|593.13|589.13|593.15|589.15|593.12|589.12|14
1623886940000|2021-06-16 23:42:20|593.19|589.19|593.18|589.18|593.22|589.22|593.14|589.14|16
1623886950000|2021-06-16 23:42:30|593.2|589.2|593.36|589.36|593.36|589.36|593.17|589.17|20
1623886960000|2021-06-16 23:42:40|593.38|589.38|593.44|589.44|593.49|589.49|593.38|589.38|17
1623886970000|2021-06-16 23:42:50|593.43|589.43|593.28|589.28|593.44|589.44|593.28|589.28|24
1623886980000|2021-06-16 23:43:00|593.24|589.24|592.98|588.98|593.26|589.26|592.96|588.96|24
1623886990000|2021-06-16 23:43:10|592.97|588.97|592.95|588.95|593.03|589.03|592.87|588.87|13
1623887000000|2021-06-16 23:43:20|592.92|588.92|592.34|588.34|592.92|588.92|592.34|588.34|18
1623887010000|2021-06-16 23:43:30|592.49|588.49|592.74|588.74|592.74|588.74|592.49|588.49|25
1623887020000|2021-06-16 23:43:40|592.75|588.75|592.71|588.71|592.8|588.8|592.7|588.7|20
1623887030000|2021-06-16 23:43:50|592.72|588.72|592.69|588.69|592.73|588.73|592.67|588.67|11
1623887040000|2021-06-16 23:44:00|592.67|588.67|592.68|588.68|592.77|588.77|592.62|588.62|17
1623887050000|2021-06-16 23:44:10|592.66|588.66|592.5|588.5|592.68|588.68|592.5|588.5|19
1623887060000|2021-06-16 23:44:20|592.51|588.51|592.41|588.41|592.58|588.58|592.36|588.36|22
1623887070000|2021-06-16 23:44:30|592.4|588.4|592.39|588.39|592.42|588.42|592.36|588.36|20
1623887080000|2021-06-16 23:44:40|592.41|588.41|592.52|588.52|592.53|588.53|592.39|588.39|23
1623887090000|2021-06-16 23:44:50|592.51|588.51|592.67|588.67|592.71|588.71|592.5|588.5|13
1623887100000|2021-06-16 23:45:00|592.66|588.66|592.66|588.66|592.77|588.77|592.62|588.62|20
1623887110000|2021-06-16 23:45:10|592.67|588.67|592.97|588.97|592.97|588.97|592.65|588.65|21
1623887120000|2021-06-16 23:45:20|592.99|588.99|593.14|589.14|593.17|589.17|592.99|588.99|17
1623887130000|2021-06-16 23:45:30|593.15|589.15|593.24|589.24|593.24|589.24|593.11|589.11|18
1623887140000|2021-06-16 23:45:40|593.21|589.21|593.39|589.39|593.39|589.39|593.21|589.21|20
1623887150000|2021-06-16 23:45:50|593.4|589.4|593.48|589.48|593.5|589.5|593.39|589.39|24
1623887160000|2021-06-16 23:46:00|593.5|589.5|593.5|589.5|593.5|589.5|593.48|589.48|3
1623887170000|2021-06-16 23:46:10|593.52|589.52|593.54|589.54|593.56|589.56|593.51|589.51|8
1623887180000|2021-06-16 23:46:20|593.55|589.55|593.7|589.7|593.72|589.72|593.55|589.55|21
1623887190000|2021-06-16 23:46:30|593.71|589.71|593.91|589.91|593.93|589.93|593.71|589.71|18
1623887200000|2021-06-16 23:46:40|593.86|589.86|593.67|589.67|593.89|589.89|593.66|589.66|22
1623887210000|2021-06-16 23:46:50|593.7|589.7|593.68|589.68|593.73|589.73|593.63|589.63|21
1623887220000|2021-06-16 23:47:00|593.69|589.69|593.69|589.69|593.71|589.71|593.68|589.68|12
1623887230000|2021-06-16 23:47:10|593.71|589.71|593.7|589.7|593.71|589.71|593.68|589.68|15
1623887240000|2021-06-16 23:47:20|593.68|589.68|593.61|589.61|593.68|589.68|593.6|589.6|14
1623887250000|2021-06-16 23:47:30|593.63|589.63|593.59|589.59|593.65|589.65|593.59|589.59|22
1623887260000|2021-06-16 23:47:40|593.6|589.6|593.64|589.64|593.68|589.68|593.6|589.6|18
1623887270000|2021-06-16 23:47:50|593.63|589.63|593.63|589.63|593.65|589.65|593.61|589.61|13
1623887280000|2021-06-16 23:48:00|593.61|589.61|593.38|589.38|593.62|589.62|593.28|589.28|22
1623887290000|2021-06-16 23:48:10|593.41|589.41|593|589|593.41|589.41|593|589|22
1623887300000|2021-06-16 23:48:20|592.98|588.98|592.7|588.7|592.98|588.98|592.59|588.59|29
1623887310000|2021-06-16 23:48:30|592.72|588.72|592.98|588.98|593.02|589.02|592.66|588.66|24
1623887320000|2021-06-16 23:48:40|592.99|588.99|593.17|589.17|593.18|589.18|592.96|588.96|20
1623887330000|2021-06-16 23:48:50|593.2|589.2|593.33|589.33|593.33|589.33|593.18|589.18|22
1623887340000|2021-06-16 23:49:00|593.34|589.34|593.76|589.76|593.76|589.76|593.3|589.3|29
1623887350000|2021-06-16 23:49:10|593.78|589.78|593.83|589.83|593.85|589.85|593.76|589.76|23
1623887360000|2021-06-16 23:49:20|593.8|589.8|593.89|589.89|594.06|590.06|593.8|589.8|28
1623887370000|2021-06-16 23:49:30|593.92|589.92|594.01|590.01|594.03|590.03|593.88|589.88|25
1623887380000|2021-06-16 23:49:40|594.03|590.03|594.04|590.04|594.04|590.04|594.02|590.02|6
1623887390000|2021-06-16 23:49:50|594.07|590.07|594.11|590.11|594.13|590.13|594.07|590.07|7
1623887400000|2021-06-16 23:50:00|594.12|590.12|594|590|594.12|590.12|593.93|589.93|25
1623887410000|2021-06-16 23:50:10|593.99|589.99|593.99|589.99|593.99|589.99|593.96|589.96|7
1623887420000|2021-06-16 23:50:20|593.98|589.98|593.94|589.94|594.02|590.02|593.94|589.94|12
1623887430000|2021-06-16 23:50:30|593.95|589.95|593.97|589.97|593.98|589.98|593.95|589.95|12
1623887440000|2021-06-16 23:50:40|593.98|589.98|594.06|590.06|594.06|590.06|593.97|589.97|16
1623887450000|2021-06-16 23:50:50|594.05|590.05|593.84|589.84|594.05|590.05|593.83|589.83|20
1623887460000|2021-06-16 23:51:00|593.83|589.83|593.71|589.71|593.83|589.83|593.71|589.71|20
1623887470000|2021-06-16 23:51:10|593.72|589.72|593.66|589.66|593.75|589.75|593.61|589.61|25
1623887480000|2021-06-16 23:51:20|593.65|589.65|593.66|589.66|593.68|589.68|593.58|589.58|25
1623887490000|2021-06-16 23:51:30|593.65|589.65|593.44|589.44|593.69|589.69|593.44|589.44|26
1623887500000|2021-06-16 23:51:40|593.43|589.43|593.43|589.43|593.46|589.46|593.43|589.43|20
1623887510000|2021-06-16 23:51:50|593.44|589.44|593.45|589.45|593.46|589.46|593.43|589.43|12
1623887520000|2021-06-16 23:52:00|593.44|589.44|593.27|589.27|593.45|589.45|593.22|589.22|19
1623887530000|2021-06-16 23:52:10|593.22|589.22|593.36|589.36|593.4|589.4|593.2|589.2|27
1623887540000|2021-06-16 23:52:20|593.25|589.25|593.28|589.28|593.35|589.35|593.23|589.23|10
1623887550000|2021-06-16 23:52:30|593.34|589.34|593.44|589.44|593.44|589.44|593.28|589.28|9
1623887560000|2021-06-16 23:52:40|593.38|589.38|593.32|589.32|593.39|589.39|593.29|589.29|19
1623887570000|2021-06-16 23:52:50|593.29|589.29|593.23|589.23|593.3|589.3|593.21|589.21|21
1623887580000|2021-06-16 23:53:00|593.26|589.26|593.24|589.24|593.27|589.27|593.24|589.24|14
1623887590000|2021-06-16 23:53:10|593.23|589.23|593.47|589.47|593.52|589.52|593.23|589.23|20
1623887600000|2021-06-16 23:53:20|593.39|589.39|593.46|589.46|593.58|589.58|593.39|589.39|30
1623887610000|2021-06-16 23:53:30|593.45|589.45|593.81|589.81|593.81|589.81|593.45|589.45|26
1623887620000|2021-06-16 23:53:40|593.82|589.82|593.8|589.8|593.83|589.83|593.78|589.78|14
1623887630000|2021-06-16 23:53:50|593.79|589.79|593.91|589.91|593.91|589.91|593.77|589.77|17
1623887640000|2021-06-16 23:54:00|593.92|589.92|593.9|589.9|593.95|589.95|593.85|589.85|26
1623887650000|2021-06-16 23:54:10|593.86|589.86|593.88|589.88|593.9|589.9|593.85|589.85|17
1623887660000|2021-06-16 23:54:20|593.87|589.87|593.83|589.83|593.87|589.87|593.83|589.83|3
1623887670000|2021-06-16 23:54:30|593.82|589.82|593.62|589.62|593.82|589.82|593.56|589.56|19
1623887680000|2021-06-16 23:54:40|593.57|589.57|593.73|589.73|593.79|589.79|593.57|589.57|16
1623887690000|2021-06-16 23:54:50|593.69|589.69|593.68|589.68|593.72|589.72|593.65|589.65|23
1623887700000|2021-06-16 23:55:00|593.67|589.67|593.37|589.37|593.67|589.67|593.35|589.35|27
1623887710000|2021-06-16 23:55:10|593.38|589.38|593.41|589.41|593.56|589.56|593.38|589.38|17
1623887720000|2021-06-16 23:55:20|593.4|589.4|593.45|589.45|593.46|589.46|593.4|589.4|18
1623887730000|2021-06-16 23:55:30|593.43|589.43|593.69|589.69|593.71|589.71|593.43|589.43|20
1623887740000|2021-06-16 23:55:40|593.71|589.71|593.9|589.9|593.91|589.91|593.7|589.7|25
1623887750000|2021-06-16 23:55:50|593.89|589.89|594.08|590.08|594.08|590.08|593.89|589.89|12
1623887760000|2021-06-16 23:56:00|594.09|590.09|594.19|590.19|594.21|590.21|594.09|590.09|20
1623887770000|2021-06-16 23:56:10|594.2|590.2|594.18|590.18|594.21|590.21|594.16|590.16|12
1623887780000|2021-06-16 23:56:20|594.15|590.15|594.12|590.12|594.17|590.17|594.11|590.11|12
1623887790000|2021-06-16 23:56:30|594.13|590.13|594.23|590.23|594.25|590.25|594.13|590.13|15
1623887800000|2021-06-16 23:56:40|594.3|590.3|594.33|590.33|594.33|590.33|594.3|590.3|11
1623887810000|2021-06-16 23:56:50|594.32|590.32|594.43|590.43|594.43|590.43|594.31|590.31|14
1623887820000|2021-06-16 23:57:00|594.44|590.44|594.47|590.47|594.47|590.47|594.44|590.44|8
1623887830000|2021-06-16 23:57:10|594.5|590.5|594.41|590.41|594.5|590.5|594.41|590.41|10
1623887840000|2021-06-16 23:57:20|594.4|590.4|594.37|590.37|594.41|590.41|594.31|590.31|15
1623887850000|2021-06-16 23:57:30|594.35|590.35|594.41|590.41|594.41|590.41|594.35|590.35|22
1623887860000|2021-06-16 23:57:40|594.42|590.42|594.51|590.51|594.53|590.53|594.42|590.42|8
1623887870000|2021-06-16 23:57:50|594.52|590.52|594.82|590.82|594.82|590.82|594.5|590.5|18
1623887880000|2021-06-16 23:58:00|594.84|590.84|594.79|590.79|594.84|590.84|594.75|590.75|10
1623887890000|2021-06-16 23:58:10|594.83|590.83|594.83|590.83|594.84|590.84|594.82|590.82|11
1623887900000|2021-06-16 23:58:20|594.84|590.84|594.88|590.88|594.9|590.9|594.83|590.83|12
1623887910000|2021-06-16 23:58:30|594.87|590.87|594.82|590.82|594.88|590.88|594.82|590.82|18
1623887920000|2021-06-16 23:58:40|594.83|590.83|594.8|590.8|594.84|590.84|594.77|590.77|18
1623887930000|2021-06-16 23:58:50|594.78|590.78|594.78|590.78|594.79|590.79|594.77|590.77|9
1623887940000|2021-06-16 23:59:00|594.8|590.8|595.14|591.14|595.15|591.15|594.75|590.75|24
1623887950000|2021-06-16 23:59:10|595.09|591.09|595.18|591.18|595.18|591.18|595.09|591.09|11
1623887960000|2021-06-16 23:59:20|595.19|591.19|595.1|591.1|595.19|591.19|595.05|591.05|21
1623887970000|2021-06-16 23:59:30|595.09|591.09|595.08|591.08|595.1|591.1|595.04|591.04|22
1623887980000|2021-06-16 23:59:40|595.07|591.07|595.09|591.09|595.11|591.11|595.06|591.06|24
1623887990000|2021-06-16 23:59:50|595.1|591.1|595.31|591.31|595.32|591.32|595.09|591.09|19
1623888000000|2021-06-17 00:00:00|595.32|591.32|595.45|591.45|595.45|591.45|595.31|591.31|3
1623888010000|2021-06-17 00:00:10|595.44|591.44|594.94|590.94|595.45|591.45|594.87|590.87|25
1623888020000|2021-06-17 00:00:20|594.97|590.97|595.21|591.21|595.22|591.22|594.93|590.93|29
1623888030000|2021-06-17 00:00:30|595.22|591.22|595.37|591.37|595.37|591.37|595.19|591.19|19
1623888040000|2021-06-17 00:00:40|595.38|591.38|595.54|591.54|595.68|591.68|595.38|591.38|20
1623888050000|2021-06-17 00:00:50|595.53|591.53|595.5|591.5|595.56|591.56|595.49|591.49|12
1623888060000|2021-06-17 00:01:00|595.51|591.51|596.06|592.06|596.08|592.08|595.51|591.51|21
1623888070000|2021-06-17 00:01:10|596.18|592.18|595.93|591.93|596.25|592.25|595.93|591.93|18
1623888080000|2021-06-17 00:01:20|595.85|591.85|595.55|591.55|595.85|591.85|595.52|591.52|18
1623888090000|2021-06-17 00:01:30|595.54|591.54|595.48|591.48|595.56|591.56|595.48|591.48|15
1623888100000|2021-06-17 00:01:40|595.47|591.47|595.9|591.9|595.91|591.91|595.47|591.47|25
1623888110000|2021-06-17 00:01:50|595.91|591.91|595.58|591.58|595.92|591.92|595.55|591.55|21
1623888120000|2021-06-17 00:02:00|595.66|591.66|595.22|591.22|595.69|591.69|595.22|591.22|32
1623888130000|2021-06-17 00:02:10|595.21|591.21|593.86|589.86|595.21|591.21|593.85|589.85|34
1623888140000|2021-06-17 00:02:20|593.92|589.92|594.13|590.13|594.22|590.22|593.92|589.92|31
1623888150000|2021-06-17 00:02:30|594.12|590.12|593.79|589.79|594.12|590.12|593.66|589.66|35
1623888160000|2021-06-17 00:02:40|593.8|589.8|593.32|589.32|593.8|589.8|593.1|589.1|37
1623888170000|2021-06-17 00:02:50|593.31|589.31|593.72|589.72|593.72|589.72|593.3|589.3|31
1623888180000|2021-06-17 00:03:00|593.61|589.61|593.31|589.31|593.75|589.75|593.24|589.24|32
1623888190000|2021-06-17 00:03:10|593.32|589.32|593.42|589.42|593.42|589.42|593.25|589.25|23
1623888200000|2021-06-17 00:03:20|593.38|589.38|593.34|589.34|593.4|589.4|593.32|589.32|29
1623888210000|2021-06-17 00:03:30|593.33|589.33|594.12|590.12|594.12|590.12|593.28|589.28|29
1623888220000|2021-06-17 00:03:40|593.91|589.91|594.17|590.17|594.22|590.22|593.91|589.91|19
1623888230000|2021-06-17 00:03:50|594.26|590.26|594.74|590.74|594.74|590.74|594.06|590.06|21
1623888240000|2021-06-17 00:04:00|594.72|590.72|594.1|590.1|594.72|590.72|594.1|590.1|24
1623888250000|2021-06-17 00:04:10|594.08|590.08|594.55|590.55|594.55|590.55|594.05|590.05|30
1623888260000|2021-06-17 00:04:20|594.65|590.65|595.05|591.05|595.18|591.18|594.65|590.65|32
1623888270000|2021-06-17 00:04:30|594.92|590.92|595.08|591.08|595.08|591.08|594.91|590.91|28
1623888280000|2021-06-17 00:04:40|595.09|591.09|595.2|591.2|595.2|591.2|595.09|591.09|16
1623888290000|2021-06-17 00:04:50|595.21|591.21|595.69|591.69|595.7|591.7|595.2|591.2|21
1623888300000|2021-06-17 00:05:00|595.72|591.72|595.96|591.96|595.96|591.96|595.68|591.68|27
1623888310000|2021-06-17 00:05:10|595.97|591.97|596.74|592.74|596.74|592.74|595.97|591.97|24
1623888320000|2021-06-17 00:05:20|596.81|592.81|598|594|598.07|594.07|596.81|592.81|31
1623888330000|2021-06-17 00:05:30|598.44|594.44|598.3|594.3|598.44|594.44|598.29|594.29|16
1623888340000|2021-06-17 00:05:40|598.32|594.32|598.76|594.76|598.76|594.76|598.26|594.26|23
1623888350000|2021-06-17 00:05:50|598.74|594.74|599.18|595.18|599.18|595.18|598.56|594.56|21
1623888360000|2021-06-17 00:06:00|599.34|595.34|600.01|596.01|600.01|596.01|599.31|595.31|21
1623888370000|2021-06-17 00:06:10|600.03|596.03|600.26|596.26|600.26|596.26|600.03|596.03|15
1623888380000|2021-06-17 00:06:20|600.27|596.27|600.87|596.87|600.91|596.91|600.27|596.27|27
1623888390000|2021-06-17 00:06:30|600.86|596.86|601.16|597.16|601.17|597.17|600.86|596.86|21
1623888400000|2021-06-17 00:06:40|601.13|597.13|601.07|597.07|601.13|597.13|600.96|596.96|18
1623888410000|2021-06-17 00:06:50|601.05|597.05|600.77|596.77|601.05|597.05|600.69|596.69|25
1623888420000|2021-06-17 00:07:00|600.79|596.79|600.34|596.34|600.79|596.79|600.34|596.34|26
1623888430000|2021-06-17 00:07:10|600.33|596.33|600.47|596.47|600.69|596.69|600.27|596.27|20
1623888440000|2021-06-17 00:07:20|600.48|596.48|600.89|596.89|600.89|596.89|600.48|596.48|23
1623888450000|2021-06-17 00:07:30|600.86|596.86|601.03|597.03|601.03|597.03|600.8|596.8|22
1623888460000|2021-06-17 00:07:40|601.04|597.04|601.07|597.07|601.09|597.09|601.04|597.04|10
1623888470000|2021-06-17 00:07:50|601.09|597.09|601.42|597.42|601.42|597.42|601.07|597.07|21
1623888480000|2021-06-17 00:08:00|601.46|597.46|601.47|597.47|601.47|597.47|601.46|597.46|2
1623888490000|2021-06-17 00:08:10|601.48|597.48|601.65|597.65|601.65|597.65|601.48|597.48|16
1623888500000|2021-06-17 00:08:20|601.66|597.66|601.67|597.67|601.67|597.67|601.65|597.65|8
1623888510000|2021-06-17 00:08:30|601.66|597.66|601.67|597.67|601.67|597.67|601.66|597.66|4
1623888520000|2021-06-17 00:08:40|601.65|597.65|600.94|596.94|601.65|597.65|600.94|596.94|23
1623888530000|2021-06-17 00:08:50|600.92|596.92|600.68|596.68|600.92|596.92|600.57|596.57|26
1623888540000|2021-06-17 00:09:00|600.76|596.76|601.04|597.04|601.04|597.04|600.75|596.75|15
1623888550000|2021-06-17 00:09:10|601.06|597.06|601.22|597.22|601.29|597.29|601.06|597.06|21
1623888560000|2021-06-17 00:09:20|601.23|597.23|601.29|597.29|601.3|597.3|601.23|597.23|9
1623888570000|2021-06-17 00:09:30|601.39|597.39|601.16|597.16|601.41|597.41|601.16|597.16|24
1623888580000|2021-06-17 00:09:40|601.11|597.11|601.16|597.16|601.16|597.16|600.99|596.99|23
1623888590000|2021-06-17 00:09:50|601.15|597.15|601.21|597.21|601.22|597.22|601.15|597.15|14
1623888600000|2021-06-17 00:10:00|601.23|597.23|601.54|597.54|601.73|597.73|601.21|597.21|27
1623888610000|2021-06-17 00:10:10|601.55|597.55|601.3|597.3|601.55|597.55|601.27|597.27|19
1623888620000|2021-06-17 00:10:20|601.31|597.31|601.55|597.55|601.69|597.69|601.28|597.28|27
1623888630000|2021-06-17 00:10:30|601.54|597.54|601.62|597.62|601.7|597.7|601.54|597.54|29
1623888640000|2021-06-17 00:10:40|601.63|597.63|601.57|597.57|601.71|597.71|601.57|597.57|17
1623888650000|2021-06-17 00:10:50|601.56|597.56|601.11|597.11|601.59|597.59|601.07|597.07|27
1623888660000|2021-06-17 00:11:00|601.08|597.08|601.15|597.15|601.17|597.17|601.04|597.04|25
1623888670000|2021-06-17 00:11:10|601.16|597.16|601.25|597.25|601.25|597.25|601.13|597.13|14
1623888680000|2021-06-17 00:11:20|601.24|597.24|601.36|597.36|601.38|597.38|601.22|597.22|20
1623888690000|2021-06-17 00:11:30|601.38|597.38|601.47|597.47|601.49|597.49|601.34|597.34|22
1623888700000|2021-06-17 00:11:40|601.48|597.48|601.83|597.83|601.83|597.83|601.46|597.46|25
1623888710000|2021-06-17 00:11:50|601.82|597.82|601.92|597.92|601.96|597.96|601.82|597.82|26
1623888720000|2021-06-17 00:12:00|601.93|597.93|602.01|598.01|602.12|598.12|601.93|597.93|20
1623888730000|2021-06-17 00:12:10|602.02|598.02|602.3|598.3|602.32|598.32|602.02|598.02|25
1623888740000|2021-06-17 00:12:20|602.29|598.29|602.3|598.3|602.3|598.3|602.12|598.12|31
1623888750000|2021-06-17 00:12:30|602.32|598.32|602.54|598.54|602.54|598.54|602.31|598.31|15
1623888760000|2021-06-17 00:12:40|602.53|598.53|602.59|598.59|602.59|598.59|602.53|598.53|17
1623888770000|2021-06-17 00:12:50|602.58|598.58|602.55|598.55|602.7|598.7|602.53|598.53|28
1623888780000|2021-06-17 00:13:00|602.52|598.52|602.63|598.63|602.65|598.65|602.52|598.52|25
1623888790000|2021-06-17 00:13:10|602.62|598.62|602.43|598.43|602.64|598.64|602.38|598.38|23
1623888800000|2021-06-17 00:13:20|602.39|598.39|601.93|597.93|602.39|598.39|601.93|597.93|24
1623888810000|2021-06-17 00:13:30|601.92|597.92|601.72|597.72|601.92|597.92|601.58|597.58|23
1623888820000|2021-06-17 00:13:40|601.74|597.74|601.84|597.84|601.86|597.86|601.72|597.72|22
1623888830000|2021-06-17 00:13:50|601.85|597.85|601.88|597.88|601.88|597.88|601.82|597.82|13
1623888840000|2021-06-17 00:14:00|601.89|597.89|602.48|598.48|602.48|598.48|601.89|597.89|14
1623888850000|2021-06-17 00:14:10|602.49|598.49|602.51|598.51|602.51|598.51|602.48|598.48|15
1623888860000|2021-06-17 00:14:20|602.55|598.55|602.44|598.44|602.57|598.57|602.41|598.41|26
1623888870000|2021-06-17 00:14:30|602.43|598.43|602.45|598.45|602.5|598.5|602.4|598.4|20
1623888880000|2021-06-17 00:14:40|602.44|598.44|602.44|598.44|602.5|598.5|602.33|598.33|19
1623888890000|2021-06-17 00:14:50|602.43|598.43|602.16|598.16|602.5|598.5|602.07|598.07|23
1623888900000|2021-06-17 00:15:00|602.22|598.22|602.44|598.44|602.46|598.46|602.22|598.22|13
1623888910000|2021-06-17 00:15:10|602.47|598.47|602.91|598.91|602.94|598.94|602.47|598.47|33
1623888920000|2021-06-17 00:15:20|602.92|598.92|602.95|598.95|602.95|598.95|602.92|598.92|18
1623888930000|2021-06-17 00:15:30|602.94|598.94|602.87|598.87|602.95|598.95|602.73|598.73|25
1623888940000|2021-06-17 00:15:40|602.89|598.89|602.89|598.89|602.89|598.89|602.85|598.85|7
1623888950000|2021-06-17 00:15:50|602.91|598.91|603.13|599.13|603.13|599.13|602.9|598.9|27
1623888960000|2021-06-17 00:16:00|603.12|599.12|603.05|599.05|603.14|599.14|603.05|599.05|10
1623888970000|2021-06-17 00:16:10|603.02|599.02|602.63|598.63|603.02|599.02|602.62|598.62|24
1623888980000|2021-06-17 00:16:20|602.61|598.61|602.55|598.55|602.68|598.68|602.53|598.53|15
1623888990000|2021-06-17 00:16:30|602.56|598.56|602.48|598.48|602.62|598.62|602.48|598.48|15
1623889000000|2021-06-17 00:16:40|602.5|598.5|602.29|598.29|602.5|598.5|602.25|598.25|21
1623889010000|2021-06-17 00:16:50|602.27|598.27|602.57|598.57|602.6|598.6|602.25|598.25|16
1623889020000|2021-06-17 00:17:00|602.62|598.62|602.63|598.63|602.69|598.69|602.61|598.61|18
1623889030000|2021-06-17 00:17:10|602.64|598.64|602.66|598.66|602.68|598.68|602.62|598.62|8
1623889040000|2021-06-17 00:17:20|602.65|598.65|602.67|598.67|602.74|598.74|602.54|598.54|15
1623889050000|2021-06-17 00:17:30|602.66|598.66|602.64|598.64|602.66|598.66|602.64|598.64|6
1623889060000|2021-06-17 00:17:40|602.62|598.62|602.29|598.29|602.62|598.62|602.28|598.28|26
1623889070000|2021-06-17 00:17:50|602.3|598.3|602.09|598.09|602.3|598.3|602.09|598.09|25
1623889080000|2021-06-17 00:18:00|602.08|598.08|602.03|598.03|602.11|598.11|601.97|597.97|22
1623889090000|2021-06-17 00:18:10|601.97|597.97|601.93|597.93|601.97|597.97|601.9|597.9|17
1623889100000|2021-06-17 00:18:20|601.91|597.91|601.5|597.5|601.91|597.91|601.5|597.5|19
1623889110000|2021-06-17 00:18:30|601.49|597.49|601.39|597.39|601.54|597.54|601.39|597.39|7
1623889120000|2021-06-17 00:18:40|601.38|597.38|601.54|597.54|601.54|597.54|601.38|597.38|19
1623889130000|2021-06-17 00:18:50|601.57|597.57|601.63|597.63|601.64|597.64|601.57|597.57|6
1623889140000|2021-06-17 00:19:00|601.62|597.62|601.4|597.4|601.62|597.62|601.4|597.4|17
1623889150000|2021-06-17 00:19:10|601.44|597.44|601.11|597.11|601.49|597.49|601.11|597.11|24
1623889160000|2021-06-17 00:19:20|601.1|597.1|600.89|596.89|601.12|597.12|600.86|596.86|25
1623889170000|2021-06-17 00:19:30|600.88|596.88|600.88|596.88|600.91|596.91|600.84|596.84|23
1623889180000|2021-06-17 00:19:40|600.9|596.9|600.77|596.77|600.91|596.91|600.77|596.77|23
1623889190000|2021-06-17 00:19:50|600.78|596.78|600.83|596.83|600.83|596.83|600.7|596.7|13
1623889200000|2021-06-17 00:20:00|600.84|596.84|600.52|596.52|600.85|596.85|600.51|596.51|27
1623889210000|2021-06-17 00:20:10|600.5|596.5|600.21|596.21|600.52|596.52|600.21|596.21|21
1623889220000|2021-06-17 00:20:20|600.22|596.22|600.05|596.05|600.22|596.22|600.04|596.04|19
1623889230000|2021-06-17 00:20:30|600.04|596.04|599.69|595.69|600.04|596.04|599.69|595.69|19
1623889240000|2021-06-17 00:20:40|599.72|595.72|599.68|595.68|599.77|595.77|599.67|595.67|18
1623889250000|2021-06-17 00:20:50|599.69|595.69|599.69|595.69|599.71|595.71|599.66|595.66|13
1623889260000|2021-06-17 00:21:00|599.68|595.68|599.51|595.51|599.71|595.71|599.47|595.47|14
1623889270000|2021-06-17 00:21:10|599.53|595.53|599.83|595.83|599.83|595.83|599.53|595.53|18
1623889280000|2021-06-17 00:21:20|599.85|595.85|600.22|596.22|600.23|596.23|599.81|595.81|25
1623889290000|2021-06-17 00:21:30|600.21|596.21|600.26|596.26|600.26|596.26|600.17|596.17|17
1623889300000|2021-06-17 00:21:40|600.3|596.3|600.39|596.39|600.47|596.47|600.27|596.27|29
1623889310000|2021-06-17 00:21:50|600.35|596.35|600.44|596.44|600.48|596.48|600.35|596.35|19
1623889320000|2021-06-17 00:22:00|600.42|596.42|600.26|596.26|600.42|596.42|600.23|596.23|15
1623889330000|2021-06-17 00:22:10|600.27|596.27|600.23|596.23|600.27|596.27|600.23|596.23|9
1623889340000|2021-06-17 00:22:20|600.2|596.2|599.9|595.9|600.2|596.2|599.9|595.9|15
1623889350000|2021-06-17 00:22:30|599.98|595.98|600.01|596.01|600.01|596.01|599.98|595.98|3
1623889370000|2021-06-17 00:22:50|599.88|595.88|599.92|595.92|599.92|595.92|599.88|595.88|12
1623889380000|2021-06-17 00:23:00|599.9|595.9|599.89|595.89|599.91|595.91|599.87|595.87|10
1623889390000|2021-06-17 00:23:10|599.98|595.98|600.26|596.26|600.26|596.26|599.98|595.98|13
1623889400000|2021-06-17 00:23:20|600.25|596.25|600.3|596.3|600.33|596.33|600.24|596.24|9
1623889410000|2021-06-17 00:23:30|600.32|596.32|600.31|596.31|600.34|596.34|600.29|596.29|7
1623889420000|2021-06-17 00:23:40|600.32|596.32|600.38|596.38|600.41|596.41|600.32|596.32|14
1623889430000|2021-06-17 00:23:50|600.4|596.4|600.32|596.32|600.41|596.41|600.32|596.32|7
1623889440000|2021-06-17 00:24:00|600.25|596.25|600.63|596.63|600.63|596.63|600.17|596.17|29
1623889450000|2021-06-17 00:24:10|600.65|596.65|600.72|596.72|600.75|596.75|600.63|596.63|27
1623889460000|2021-06-17 00:24:20|600.74|596.74|600.72|596.72|600.75|596.75|600.72|596.72|14
1623889470000|2021-06-17 00:24:30|600.71|596.71|600.85|596.85|601.06|597.06|600.68|596.68|21
1623889480000|2021-06-17 00:24:40|600.84|596.84|601.79|597.79|601.83|597.83|600.83|596.83|18
1623889490000|2021-06-17 00:24:50|601.75|597.75|601.78|597.78|601.85|597.85|601.75|597.75|14
1623889500000|2021-06-17 00:25:00|601.69|597.69|601.65|597.65|601.79|597.79|601.56|597.56|31
1623889510000|2021-06-17 00:25:10|601.67|597.67|601.75|597.75|601.77|597.77|601.66|597.66|15
1623889520000|2021-06-17 00:25:20|601.76|597.76|601.79|597.79|601.84|597.84|601.65|597.65|25
1623889530000|2021-06-17 00:25:30|601.76|597.76|601.84|597.84|601.87|597.87|601.65|597.65|20
1623889540000|2021-06-17 00:25:40|601.86|597.86|601.87|597.87|601.87|597.87|601.72|597.72|12
1623889550000|2021-06-17 00:25:50|601.86|597.86|601.57|597.57|601.86|597.86|601.53|597.53|18
1623889560000|2021-06-17 00:26:00|601.55|597.55|601.5|597.5|601.57|597.57|601.5|597.5|11
1623889570000|2021-06-17 00:26:10|601.54|597.54|601.43|597.43|601.54|597.54|601.43|597.43|8
1623889580000|2021-06-17 00:26:20|601.52|597.52|601.45|597.45|601.52|597.52|601.43|597.43|9
1623889590000|2021-06-17 00:26:30|601.43|597.43|601.08|597.08|601.43|597.43|600.98|596.98|27
1623889600000|2021-06-17 00:26:40|601.1|597.1|601.16|597.16|601.18|597.18|601.07|597.07|21
1623889610000|2021-06-17 00:26:50|601.15|597.15|601.16|597.16|601.18|597.18|601.13|597.13|14
1623889620000|2021-06-17 00:27:00|601.17|597.17|602.05|598.05|602.06|598.06|601.17|597.17|30
1623889630000|2021-06-17 00:27:10|602.06|598.06|602.29|598.29|602.29|598.29|602.05|598.05|12
1623889640000|2021-06-17 00:27:20|602.31|598.31|602.8|598.8|602.99|598.99|602.25|598.25|24
1623889650000|2021-06-17 00:27:30|602.85|598.85|602.9|598.9|602.92|598.92|602.66|598.66|26
1623889660000|2021-06-17 00:27:40|602.89|598.89|602.47|598.47|602.9|598.9|602.47|598.47|21
1623889670000|2021-06-17 00:27:50|602.46|598.46|602.84|598.84|602.85|598.85|602.41|598.41|26
1623889680000|2021-06-17 00:28:00|602.82|598.82|602.67|598.67|602.94|598.94|602.67|598.67|27
1623889690000|2021-06-17 00:28:10|602.61|598.61|602.35|598.35|602.67|598.67|602.3|598.3|22
1623889700000|2021-06-17 00:28:20|602.32|598.32|602.36|598.36|602.39|598.39|602.11|598.11|31
1623889710000|2021-06-17 00:28:30|602.39|598.39|602.24|598.24|602.39|598.39|602.05|598.05|27
1623889720000|2021-06-17 00:28:40|602.25|598.25|602.27|598.27|602.4|598.4|602.21|598.21|23
1623889730000|2021-06-17 00:28:50|602.25|598.25|602.1|598.1|602.27|598.27|602.1|598.1|17
1623889740000|2021-06-17 00:29:00|602.12|598.12|602.19|598.19|602.21|598.21|602.11|598.11|12
1623889750000|2021-06-17 00:29:10|602.21|598.21|602.31|598.31|602.31|598.31|602.2|598.2|11
1623889760000|2021-06-17 00:29:20|602.3|598.3|602.13|598.13|602.3|598.3|602.12|598.12|9
1623889770000|2021-06-17 00:29:30|602.14|598.14|602.18|598.18|602.22|598.22|601.95|597.95|23
1623889780000|2021-06-17 00:29:40|602.17|598.17|602.07|598.07|602.17|598.17|602.03|598.03|17
1623889790000|2021-06-17 00:29:50|602.04|598.04|602.17|598.17|602.3|598.3|602.04|598.04|22
1623889800000|2021-06-17 00:30:00|602.18|598.18|602.72|598.72|602.72|598.72|602.18|598.18|23
1623889810000|2021-06-17 00:30:10|602.71|598.71|603.23|599.23|603.27|599.27|602.71|598.71|31
1623889820000|2021-06-17 00:30:20|603.25|599.25|603.64|599.64|603.65|599.65|603.24|599.24|20
1623889830000|2021-06-17 00:30:30|603.65|599.65|603.42|599.42|603.68|599.68|603.42|599.42|18
1623889840000|2021-06-17 00:30:40|603.43|599.43|603.47|599.47|603.48|599.48|603.31|599.31|22
1623889850000|2021-06-17 00:30:50|603.48|599.48|603.42|599.42|603.5|599.5|603.41|599.41|20
1623889860000|2021-06-17 00:31:00|603.41|599.41|603.2|599.2|603.41|599.41|603.12|599.12|25
1623889870000|2021-06-17 00:31:10|603.18|599.18|602.94|598.94|603.18|599.18|602.94|598.94|18
1623889880000|2021-06-17 00:31:20|602.95|598.95|603.08|599.08|603.22|599.22|602.81|598.81|25
1623889890000|2021-06-17 00:31:30|603.28|599.28|603.06|599.06|603.46|599.46|602.92|598.92|28
1623889900000|2021-06-17 00:31:40|603.02|599.02|603.01|599.01|603.02|599.02|602.92|598.92|17
1623889910000|2021-06-17 00:31:50|602.92|598.92|603.13|599.13|603.13|599.13|602.92|598.92|21
1623889920000|2021-06-17 00:32:00|603.14|599.14|603.47|599.47|603.47|599.47|603.14|599.14|24
1623889930000|2021-06-17 00:32:10|603.49|599.49|603.65|599.65|603.65|599.65|603.31|599.31|28
1623889940000|2021-06-17 00:32:20|603.6|599.6|604.11|600.11|604.19|600.19|603.6|599.6|23
1623889950000|2021-06-17 00:32:30|604.12|600.12|604.73|600.73|604.73|600.73|604.01|600.01|30
1623889960000|2021-06-17 00:32:40|604.74|600.74|604.7|600.7|604.74|600.74|604.62|600.62|19
1623889970000|2021-06-17 00:32:50|604.67|600.67|604.66|600.66|604.75|600.75|604.57|600.57|25
1623889980000|2021-06-17 00:33:00|604.63|600.63|604.49|600.49|604.65|600.65|604.46|600.46|25
1623889990000|2021-06-17 00:33:10|604.54|600.54|604.41|600.41|604.56|600.56|604.4|600.4|22
1623890000000|2021-06-17 00:33:20|604.43|600.43|604.21|600.21|604.45|600.45|604.19|600.19|24
1623890010000|2021-06-17 00:33:30|604.22|600.22|604.25|600.25|604.35|600.35|604.11|600.11|25
1623890020000|2021-06-17 00:33:40|604.24|600.24|604.23|600.23|604.33|600.33|604.18|600.18|26
1623890030000|2021-06-17 00:33:50|604.22|600.22|604.16|600.16|604.22|600.22|604.14|600.14|18
1623890040000|2021-06-17 00:34:00|604.15|600.15|604.14|600.14|604.16|600.16|604.12|600.12|17
1623890050000|2021-06-17 00:34:10|604.13|600.13|604.17|600.17|604.17|600.17|604.11|600.11|20
1623890060000|2021-06-17 00:34:20|604.26|600.26|604.27|600.27|604.36|600.36|604.2|600.2|25
1623890070000|2021-06-17 00:34:30|604.26|600.26|604.23|600.23|604.26|600.26|604.17|600.17|21
1623890080000|2021-06-17 00:34:40|604.34|600.34|604.29|600.29|604.55|600.55|604.28|600.28|28
1623890090000|2021-06-17 00:34:50|604.36|600.36|604.51|600.51|604.53|600.53|604.36|600.36|15
1623890100000|2021-06-17 00:35:00|604.53|600.53|604.42|600.42|604.53|600.53|604.34|600.34|23
1623890110000|2021-06-17 00:35:10|604.41|600.41|604.42|600.42|604.42|600.42|604.35|600.35|23
1623890120000|2021-06-17 00:35:20|604.4|600.4|604.39|600.39|604.41|600.41|604.38|600.38|13
1623890130000|2021-06-17 00:35:30|604.4|600.4|604.39|600.39|604.41|600.41|604.36|600.36|10
1623890140000|2021-06-17 00:35:40|604.38|600.38|604.51|600.51|604.51|600.51|604.38|600.38|10
1623890150000|2021-06-17 00:35:50|604.52|600.52|604.58|600.58|604.6|600.6|604.51|600.51|16
1623890160000|2021-06-17 00:36:00|604.59|600.59|604.55|600.55|604.59|600.59|604.55|600.55|17
1623890170000|2021-06-17 00:36:10|604.6|600.6|604.55|600.55|604.6|600.6|604.52|600.52|19
1623890180000|2021-06-17 00:36:20|604.57|600.57|604.66|600.66|604.67|600.67|604.56|600.56|12
1623890190000|2021-06-17 00:36:30|604.67|600.67|604.87|600.87|604.87|600.87|604.66|600.66|11
1623890200000|2021-06-17 00:36:40|604.88|600.88|604.85|600.85|604.88|600.88|604.85|600.85|10
1623890210000|2021-06-17 00:36:50|604.86|600.86|604.97|600.97|605.24|601.24|604.86|600.86|29
1623890220000|2021-06-17 00:37:00|604.95|600.95|604.66|600.66|604.95|600.95|604.66|600.66|22
1623890230000|2021-06-17 00:37:10|604.65|600.65|604.69|600.69|604.75|600.75|604.64|600.64|29
1623890240000|2021-06-17 00:37:20|604.72|600.72|604.7|600.7|604.72|600.72|604.66|600.66|19
1623890250000|2021-06-17 00:37:30|604.69|600.69|604.66|600.66|604.72|600.72|604.66|600.66|15
1623890260000|2021-06-17 00:37:40|604.68|600.68|604.89|600.89|604.93|600.93|604.68|600.68|23
1623890270000|2021-06-17 00:37:50|604.92|600.92|604.89|600.89|604.93|600.93|604.83|600.83|23
1623890280000|2021-06-17 00:38:00|604.91|600.91|605.2|601.2|605.21|601.21|604.91|600.91|20
1623890290000|2021-06-17 00:38:10|605.17|601.17|605.25|601.25|605.25|601.25|605.17|601.17|18
1623890300000|2021-06-17 00:38:20|605.26|601.26|605.08|601.08|605.3|601.3|605.01|601.01|20
1623890310000|2021-06-17 00:38:30|605.1|601.1|605.06|601.06|605.1|601.1|604.97|600.97|27
1623890320000|2021-06-17 00:38:40|605.07|601.07|605.09|601.09|605.1|601.1|605.06|601.06|16
1623890330000|2021-06-17 00:38:50|605.07|601.07|605.15|601.15|605.15|601.15|605.07|601.07|19
1623890340000|2021-06-17 00:39:00|605.16|601.16|604.97|600.97|605.19|601.19|604.9|600.9|22
1623890350000|2021-06-17 00:39:10|604.98|600.98|605.15|601.15|605.15|601.15|604.95|600.95|27
1623890360000|2021-06-17 00:39:20|605.16|601.16|605.15|601.15|605.26|601.26|605.1|601.1|28
1623890370000|2021-06-17 00:39:30|605.14|601.14|605.14|601.14|605.15|601.15|605.11|601.11|21
1623890380000|2021-06-17 00:39:40|605.15|601.15|605.1|601.1|605.15|601.15|605.1|601.1|15
1623890390000|2021-06-17 00:39:50|605.11|601.11|605.13|601.13|605.15|601.15|605.08|601.08|17
1623890400000|2021-06-17 00:40:00|605.11|601.11|605.07|601.07|605.14|601.14|605.03|601.03|16
1623890410000|2021-06-17 00:40:10|605.05|601.05|605.05|601.05|605.07|601.07|605.03|601.03|17
1623890420000|2021-06-17 00:40:20|605.07|601.07|605.34|601.34|605.38|601.38|605.05|601.05|19
1623890430000|2021-06-17 00:40:30|605.35|601.35|605.36|601.36|605.36|601.36|605.31|601.31|11
1623890440000|2021-06-17 00:40:40|605.37|601.37|605.36|601.36|605.4|601.4|605.34|601.34|13
1623890450000|2021-06-17 00:40:50|605.38|601.38|605.33|601.33|605.41|601.41|605.33|601.33|23
1623890460000|2021-06-17 00:41:00|605.31|601.31|605.21|601.21|605.32|601.32|605.21|601.21|12
1623890470000|2021-06-17 00:41:10|605.19|601.19|604.89|600.89|605.22|601.22|604.87|600.87|32
1623890480000|2021-06-17 00:41:20|604.92|600.92|604.98|600.98|605.16|601.16|604.85|600.85|29
1623890490000|2021-06-17 00:41:30|604.96|600.96|605.13|601.13|605.14|601.14|604.96|600.96|14
1623890500000|2021-06-17 00:41:40|605.15|601.15|605.65|601.65|605.7|601.7|605.15|601.15|28
1623890510000|2021-06-17 00:41:50|605.66|601.66|605.77|601.77|605.77|601.77|605.5|601.5|24
1623890520000|2021-06-17 00:42:00|605.79|601.79|605.73|601.73|605.82|601.82|605.72|601.72|29
1623890530000|2021-06-17 00:42:10|605.71|601.71|605.48|601.48|605.76|601.76|605.48|601.48|29
1623890540000|2021-06-17 00:42:20|605.47|601.47|605.59|601.59|605.61|601.61|605.45|601.45|21
1623890550000|2021-06-17 00:42:30|605.57|601.57|605.58|601.58|605.58|601.58|605.49|601.49|22
1623890560000|2021-06-17 00:42:40|605.57|601.57|605.54|601.54|605.57|601.57|605.46|601.46|26
1623890570000|2021-06-17 00:42:50|605.52|601.52|605.77|601.77|605.77|601.77|605.52|601.52|25
1623890580000|2021-06-17 00:43:00|605.76|601.76|605.75|601.75|605.76|601.76|605.72|601.72|7
1623890590000|2021-06-17 00:43:10|605.73|601.73|605.75|601.75|605.76|601.76|605.64|601.64|15
1623890600000|2021-06-17 00:43:20|605.74|601.74|605.67|601.67|605.74|601.74|605.67|601.67|15
1623890610000|2021-06-17 00:43:30|605.68|601.68|605.9|601.9|605.91|601.91|605.67|601.67|17
1623890620000|2021-06-17 00:43:40|605.91|601.91|606.03|602.03|606.05|602.05|605.91|601.91|17
1623890630000|2021-06-17 00:43:50|606|602|605.99|601.99|606.01|602.01|605.98|601.98|10
1623890640000|2021-06-17 00:44:00|605.98|601.98|605.23|601.23|605.98|601.98|605.23|601.23|17
1623890650000|2021-06-17 00:44:10|605.27|601.27|605.27|601.27|605.28|601.28|605.27|601.27|3
1623890660000|2021-06-17 00:44:20|605.28|601.28|605.28|601.28|605.3|601.3|605.27|601.27|8
1623890670000|2021-06-17 00:44:30|605.29|601.29|605.37|601.37|605.39|601.39|605.28|601.28|17
1623890680000|2021-06-17 00:44:40|605.42|601.42|605.3|601.3|605.44|601.44|605.26|601.26|17
1623890690000|2021-06-17 00:44:50|605.26|601.26|605.33|601.33|605.35|601.35|605.26|601.26|5
1623890700000|2021-06-17 00:45:00|605.32|601.32|605.15|601.15|605.32|601.32|605.14|601.14|15
1623890710000|2021-06-17 00:45:10|605.16|601.16|605.14|601.14|605.17|601.17|605.12|601.12|17
1623890720000|2021-06-17 00:45:20|605.13|601.13|605.09|601.09|605.15|601.15|605.05|601.05|14
1623890730000|2021-06-17 00:45:30|605.06|601.06|605.02|601.02|605.07|601.07|604.97|600.97|15
1623890740000|2021-06-17 00:45:40|605.01|601.01|605.03|601.03|605.07|601.07|604.99|600.99|13
1623890750000|2021-06-17 00:45:50|605.04|601.04|605.01|601.01|605.04|601.04|605.01|601.01|5
1623890760000|2021-06-17 00:46:00|605.02|601.02|605.32|601.32|605.33|601.33|605.01|601.01|22
1623890770000|2021-06-17 00:46:10|605.35|601.35|605.1|601.1|605.35|601.35|605.02|601.02|17
1623890780000|2021-06-17 00:46:20|605.11|601.11|604.72|600.72|605.14|601.14|604.72|600.72|15
1623890790000|2021-06-17 00:46:30|604.73|600.73|604.68|600.68|604.83|600.83|604.65|600.65|29
1623890800000|2021-06-17 00:46:40|604.75|600.75|604.58|600.58|604.75|600.75|604.53|600.53|28
1623890810000|2021-06-17 00:46:50|604.57|600.57|604.57|600.57|604.61|600.61|604.54|600.54|15
1623890820000|2021-06-17 00:47:00|604.58|600.58|604.51|600.51|604.59|600.59|604.49|600.49|18
1623890830000|2021-06-17 00:47:10|604.5|600.5|604.13|600.13|604.5|600.5|604.13|600.13|23
1623890840000|2021-06-17 00:47:20|604.14|600.14|604.13|600.13|604.22|600.22|604.13|600.13|24
1623890850000|2021-06-17 00:47:30|604.14|600.14|603.92|599.92|604.16|600.16|603.92|599.92|13
1623890860000|2021-06-17 00:47:40|603.91|599.91|603.81|599.81|603.91|599.91|603.81|599.81|7
1623890870000|2021-06-17 00:47:50|603.82|599.82|603.84|599.84|603.84|599.84|603.82|599.82|5
1623890880000|2021-06-17 00:48:00|603.81|599.81|604.49|600.49|604.49|600.49|603.81|599.81|26
1623890890000|2021-06-17 00:48:10|604.5|600.5|604.47|600.47|604.54|600.54|604.45|600.45|11
1623890900000|2021-06-17 00:48:20|604.46|600.46|604.46|600.46|604.48|600.48|604.45|600.45|10
1623890910000|2021-06-17 00:48:30|604.45|600.45|604.57|600.57|604.6|600.6|604.44|600.44|23
1623890920000|2021-06-17 00:48:40|604.56|600.56|604.6|600.6|604.6|600.6|604.5|600.5|10
1623890930000|2021-06-17 00:48:50|604.63|600.63|604.82|600.82|604.84|600.84|604.63|600.63|23
1623890940000|2021-06-17 00:49:00|604.81|600.81|604.79|600.79|604.82|600.82|604.76|600.76|23
1623890950000|2021-06-17 00:49:10|604.76|600.76|604.8|600.8|604.8|600.8|604.75|600.75|16
1623890960000|2021-06-17 00:49:20|604.81|600.81|604.88|600.88|604.88|600.88|604.78|600.78|13
1623890970000|2021-06-17 00:49:30|604.86|600.86|604.69|600.69|604.88|600.88|604.68|600.68|15
1623890980000|2021-06-17 00:49:40|604.71|600.71|604.68|600.68|604.71|600.71|604.67|600.67|10
1623890990000|2021-06-17 00:49:50|604.69|600.69|604.69|600.69|604.7|600.7|604.68|600.68|5
1623891000000|2021-06-17 00:50:00|604.67|600.67|604.48|600.48|604.68|600.68|604.46|600.46|17
1623891010000|2021-06-17 00:50:10|604.47|600.47|604.38|600.38|604.48|600.48|604.38|600.38|19
1623891020000|2021-06-17 00:50:20|604.36|600.36|604.13|600.13|604.37|600.37|604.13|600.13|8
1623891030000|2021-06-17 00:50:30|604.22|600.22|604.22|600.22|604.28|600.28|604.16|600.16|22
1623891040000|2021-06-17 00:50:40|604.24|600.24|604.12|600.12|604.24|600.24|604.12|600.12|22
1623891050000|2021-06-17 00:50:50|604.13|600.13|604.13|600.13|604.18|600.18|604.12|600.12|14
1623891060000|2021-06-17 00:51:00|604.12|600.12|604.15|600.15|604.16|600.16|604.12|600.12|11
1623891070000|2021-06-17 00:51:10|604.13|600.13|604.21|600.21|604.21|600.21|604.13|600.13|11
1623891080000|2021-06-17 00:51:20|604.2|600.2|604.51|600.51|604.51|600.51|604.2|600.2|19
1623891090000|2021-06-17 00:51:30|604.59|600.59|604.66|600.66|604.69|600.69|604.57|600.57|22
1623891100000|2021-06-17 00:51:40|604.68|600.68|604.68|600.68|604.68|600.68|604.66|600.66|14
1623891110000|2021-06-17 00:51:50|604.62|600.62|604.72|600.72|604.72|600.72|604.62|600.62|19
1623891120000|2021-06-17 00:52:00|604.7|600.7|604.82|600.82|604.88|600.88|604.7|600.7|27
1623891130000|2021-06-17 00:52:10|604.81|600.81|604.8|600.8|604.82|600.82|604.79|600.79|19
1623891140000|2021-06-17 00:52:20|604.75|600.75|604.79|600.79|604.81|600.81|604.75|600.75|13
1623891150000|2021-06-17 00:52:30|604.75|600.75|604.7|600.7|604.8|600.8|604.7|600.7|20
1623891160000|2021-06-17 00:52:40|604.71|600.71|604.46|600.46|604.74|600.74|604.43|600.43|20
1623891170000|2021-06-17 00:52:50|604.44|600.44|604.33|600.33|604.47|600.47|604.32|600.32|19
1623891180000|2021-06-17 00:53:00|604.36|600.36|604.27|600.27|604.4|600.4|604.27|600.27|20
1623891190000|2021-06-17 00:53:10|604.28|600.28|604.5|600.5|604.5|600.5|604.25|600.25|17
1623891200000|2021-06-17 00:53:20|604.52|600.52|604.56|600.56|604.57|600.57|604.49|600.49|15
1623891210000|2021-06-17 00:53:30|604.54|600.54|604.47|600.47|604.54|600.54|604.47|600.47|12
1623891220000|2021-06-17 00:53:40|604.48|600.48|604.47|600.47|604.48|600.48|604.46|600.46|8
1623891230000|2021-06-17 00:53:50|604.49|600.49|604.57|600.57|604.58|600.58|604.47|600.47|13
1623891240000|2021-06-17 00:54:00|604.59|600.59|604.3|600.3|604.6|600.6|604.27|600.27|21
1623891250000|2021-06-17 00:54:10|604.29|600.29|604.31|600.31|604.31|600.31|604.24|600.24|19
1623891260000|2021-06-17 00:54:20|604.3|600.3|604.47|600.47|604.47|600.47|604.27|600.27|24
1623891270000|2021-06-17 00:54:30|604.46|600.46|604.38|600.38|604.46|600.46|604.37|600.37|14
1623891280000|2021-06-17 00:54:40|604.4|600.4|604.6|600.6|604.61|600.61|604.39|600.39|29
1623891290000|2021-06-17 00:54:50|604.61|600.61|604.6|600.6|604.62|600.62|604.56|600.56|16
1623891300000|2021-06-17 00:55:00|604.61|600.61|604.72|600.72|604.73|600.73|604.61|600.61|20
1623891310000|2021-06-17 00:55:10|604.73|600.73|604.78|600.78|604.82|600.82|604.73|600.73|18
1623891320000|2021-06-17 00:55:20|604.79|600.79|604.81|600.81|604.81|600.81|604.79|600.79|3
1623891330000|2021-06-17 00:55:30|604.8|600.8|605|601|605.06|601.06|604.71|600.71|20
1623891340000|2021-06-17 00:55:40|605.01|601.01|604.58|600.58|605.19|601.19|604.54|600.54|29
1623891350000|2021-06-17 00:55:50|604.56|600.56|604.73|600.73|604.74|600.74|604.56|600.56|17
1623891360000|2021-06-17 00:56:00|604.72|600.72|604.74|600.74|604.74|600.74|604.71|600.71|9
1623891370000|2021-06-17 00:56:10|604.72|600.72|604.58|600.58|604.72|600.72|604.58|600.58|22
1623891380000|2021-06-17 00:56:20|604.59|600.59|604.59|600.59|604.59|600.59|604.58|600.58|3
1623891390000|2021-06-17 00:56:30|604.58|600.58|604.57|600.57|604.6|600.6|604.57|600.57|12
1623891400000|2021-06-17 00:56:40|604.58|600.58|604.52|600.52|604.61|600.61|604.52|600.52|15
1623891410000|2021-06-17 00:56:50|604.53|600.53|604.56|600.56|604.6|600.6|604.51|600.51|17
1623891420000|2021-06-17 00:57:00|604.54|600.54|604.56|600.56|604.56|600.56|604.51|600.51|19
1623891430000|2021-06-17 00:57:10|604.6|600.6|604.75|600.75|604.76|600.76|604.6|600.6|14
1623891440000|2021-06-17 00:57:20|604.74|600.74|604.82|600.82|604.82|600.82|604.74|600.74|6
1623891450000|2021-06-17 00:57:30|604.8|600.8|604.88|600.88|604.88|600.88|604.8|600.8|5
1623891460000|2021-06-17 00:57:40|604.9|600.9|604.88|600.88|604.9|600.9|604.88|600.88|7
1623891470000|2021-06-17 00:57:50|604.89|600.89|604.91|600.91|604.91|600.91|604.87|600.87|4
1623891480000|2021-06-17 00:58:00|604.9|600.9|604.91|600.91|604.91|600.91|604.89|600.89|8
1623891490000|2021-06-17 00:58:10|604.9|600.9|604.91|600.91|604.91|600.91|604.9|600.9|10
1623891500000|2021-06-17 00:58:20|604.9|600.9|604.85|600.85|604.9|600.9|604.85|600.85|12
1623891510000|2021-06-17 00:58:30|604.86|600.86|604.86|600.86|604.87|600.87|604.84|600.84|5
1623891520000|2021-06-17 00:58:40|604.85|600.85|604.92|600.92|604.92|600.92|604.85|600.85|16
1623891530000|2021-06-17 00:58:50|604.93|600.93|604.9|600.9|604.93|600.93|604.9|600.9|4
1623891540000|2021-06-17 00:59:00|604.91|600.91|605.54|601.54|605.54|601.54|604.91|600.91|13
1623891550000|2021-06-17 00:59:10|605.51|601.51|605.63|601.63|605.63|601.63|605.49|601.49|9
1623891560000|2021-06-17 00:59:20|605.61|601.61|605.69|601.69|605.71|601.71|605.6|601.6|9
1623891570000|2021-06-17 00:59:30|605.68|601.68|606.64|602.64|606.64|602.64|605.66|601.66|14
1623891580000|2021-06-17 00:59:40|606.68|602.68|606.64|602.64|606.68|602.68|606.64|602.64|4
1623891590000|2021-06-17 00:59:50|606.73|602.73|607|603|607|603|606.64|602.64|6
1623891600000|2021-06-17 01:00:00|606.99|602.99|606.6|602.6|606.99|602.99|606.47|602.47|29
1623891610000|2021-06-17 01:00:10|606.58|602.58|606.65|602.65|606.65|602.65|606.58|602.58|13
1623891620000|2021-06-17 01:00:20|606.66|602.66|607.14|603.14|607.22|603.22|606.66|602.66|30
1623891630000|2021-06-17 01:00:30|607.16|603.16|607.43|603.43|607.46|603.46|607.16|603.16|32
1623891640000|2021-06-17 01:00:40|607.44|603.44|607.14|603.14|607.44|603.44|607.13|603.13|31
1623891650000|2021-06-17 01:00:50|607.18|603.18|607.15|603.15|607.18|603.18|607.09|603.09|25
1623891660000|2021-06-17 01:01:00|607.18|603.18|606.97|602.97|607.18|603.18|606.97|602.97|27
1623891670000|2021-06-17 01:01:10|606.96|602.96|606.62|602.62|606.98|602.98|606.62|602.62|26
1623891680000|2021-06-17 01:01:20|606.63|602.63|606.09|602.09|606.63|602.63|606.09|602.09|27
1623891690000|2021-06-17 01:01:30|606.07|602.07|606.01|602.01|606.14|602.14|605.87|601.87|26
1623891700000|2021-06-17 01:01:40|605.99|601.99|605.82|601.82|606.01|602.01|605.82|601.82|21
1623891710000|2021-06-17 01:01:50|605.81|601.81|605.61|601.61|605.89|601.89|605.61|601.61|24
1623891720000|2021-06-17 01:02:00|605.71|601.71|604.96|600.96|605.71|601.71|604.93|600.93|27
1623891730000|2021-06-17 01:02:10|604.93|600.93|604.95|600.95|605.03|601.03|604.86|600.86|22
1623891740000|2021-06-17 01:02:20|604.94|600.94|604.91|600.91|604.95|600.95|604.91|600.91|15
1623891750000|2021-06-17 01:02:30|604.92|600.92|604.93|600.93|604.93|600.93|604.91|600.91|9
1623891760000|2021-06-17 01:02:40|604.94|600.94|605.03|601.03|605.06|601.06|604.94|600.94|25
1623891770000|2021-06-17 01:02:50|605.04|601.04|605.05|601.05|605.06|601.06|605.04|601.04|7
1623891780000|2021-06-17 01:03:00|605.04|601.04|606.36|602.36|606.36|602.36|605.04|601.04|31
1623891790000|2021-06-17 01:03:10|606.38|602.38|605.89|601.89|606.49|602.49|605.89|601.89|24
1623891800000|2021-06-17 01:03:20|605.88|601.88|605.75|601.75|605.9|601.9|605.26|601.26|19
1623891810000|2021-06-17 01:03:30|605.74|601.74|605.89|601.89|605.89|601.89|605.74|601.74|20
1623891820000|2021-06-17 01:03:40|605.91|601.91|606.1|602.1|606.11|602.11|605.9|601.9|19
1623891830000|2021-06-17 01:03:50|606.07|602.07|605.81|601.81|606.1|602.1|605.81|601.81|22
1623891840000|2021-06-17 01:04:00|605.79|601.79|605.94|601.94|605.94|601.94|605.79|601.79|20
1623891850000|2021-06-17 01:04:10|605.95|601.95|605.93|601.93|606.06|602.06|605.88|601.88|22
1623891860000|2021-06-17 01:04:20|605.9|601.9|605.98|601.98|605.98|601.98|605.9|601.9|12
1623891870000|2021-06-17 01:04:30|605.97|601.97|605.95|601.95|606.01|602.01|605.94|601.94|14
1623891880000|2021-06-17 01:04:40|605.97|601.97|605.96|601.96|605.98|601.98|605.92|601.92|18
1623891890000|2021-06-17 01:04:50|605.97|601.97|605.63|601.63|606.02|602.02|605.6|601.6|23
1623891900000|2021-06-17 01:05:00|605.64|601.64|605.77|601.77|605.83|601.83|605.6|601.6|24
1623891910000|2021-06-17 01:05:10|605.76|601.76|605.73|601.73|605.79|601.79|605.73|601.73|5
1623891920000|2021-06-17 01:05:20|605.71|601.71|605.7|601.7|605.73|601.73|605.69|601.69|5
1623891930000|2021-06-17 01:05:30|605.71|601.71|605.86|601.86|605.92|601.92|605.71|601.71|12
1623891940000|2021-06-17 01:05:40|605.83|601.83|605.76|601.76|605.83|601.83|605.76|601.76|9
1623891950000|2021-06-17 01:05:50|605.77|601.77|605.77|601.77|605.84|601.84|605.76|601.76|11
1623891960000|2021-06-17 01:06:00|605.76|601.76|605.83|601.83|605.83|601.83|605.76|601.76|13
1623891970000|2021-06-17 01:06:10|605.84|601.84|606.22|602.22|606.22|602.22|605.84|601.84|18
1623891980000|2021-06-17 01:06:20|606.2|602.2|606.15|602.15|606.2|602.2|606.12|602.12|15
1623891990000|2021-06-17 01:06:30|606.13|602.13|606.23|602.23|606.29|602.29|606.13|602.13|17
1623892000000|2021-06-17 01:06:40|606.24|602.24|606.55|602.55|606.56|602.56|606.24|602.24|14
1623892010000|2021-06-17 01:06:50|606.54|602.54|606.74|602.74|606.74|602.74|606.5|602.5|19
1623892020000|2021-06-17 01:07:00|606.84|602.84|607.07|603.07|607.07|603.07|606.84|602.84|16
1623892030000|2021-06-17 01:07:10|607.08|603.08|607.08|603.08|607.09|603.09|606.89|602.89|29
1623892040000|2021-06-17 01:07:20|607.09|603.09|607.21|603.21|607.28|603.28|607.09|603.09|12
1623892050000|2021-06-17 01:07:30|607.2|603.2|607.35|603.35|607.36|603.36|607.19|603.19|17
1623892060000|2021-06-17 01:07:40|607.34|603.34|607.37|603.37|607.37|603.37|607.32|603.32|14
1623892070000|2021-06-17 01:07:50|607.38|603.38|607.43|603.43|607.43|603.43|607.36|603.36|6
1623892080000|2021-06-17 01:08:00|607.44|603.44|607.49|603.49|607.5|603.5|607.43|603.43|6
1623892090000|2021-06-17 01:08:10|607.48|603.48|607.84|603.84|607.87|603.87|607.48|603.48|18
1623892100000|2021-06-17 01:08:20|607.88|603.88|607.76|603.76|607.96|603.96|607.76|603.76|18
1623892110000|2021-06-17 01:08:30|607.77|603.77|607.89|603.89|607.89|603.89|607.74|603.74|24
1623892120000|2021-06-17 01:08:40|607.9|603.9|607.9|603.9|607.9|603.9|607.84|603.84|17
1623892130000|2021-06-17 01:08:50|607.89|603.89|608|604|608|604|607.89|603.89|12
1623892140000|2021-06-17 01:09:00|608.1|604.1|608.34|604.34|608.34|604.34|608.08|604.08|24
1623892150000|2021-06-17 01:09:10|608.28|604.28|608.7|604.7|608.7|604.7|608.24|604.24|25
1623892160000|2021-06-17 01:09:20|608.6|604.6|608.5|604.5|608.6|604.6|608.42|604.42|12
1623892170000|2021-06-17 01:09:30|608.47|604.47|608.27|604.27|608.62|604.62|608.27|604.27|21
1623892180000|2021-06-17 01:09:40|608.38|604.38|608.29|604.29|608.38|604.38|608.23|604.23|20
1623892190000|2021-06-17 01:09:50|608.26|604.26|607.91|603.91|608.6|604.6|607.89|603.89|30
1623892200000|2021-06-17 01:10:00|607.87|603.87|607.56|603.56|607.87|603.87|607.56|603.56|27
1623892210000|2021-06-17 01:10:10|607.61|603.61|607.73|603.73|607.79|603.79|607.61|603.61|23
1623892220000|2021-06-17 01:10:20|607.67|603.67|607.66|603.66|607.75|603.75|607.65|603.65|27
1623892230000|2021-06-17 01:10:30|607.62|603.62|607.48|603.48|607.62|603.62|607.39|603.39|23
1623892240000|2021-06-17 01:10:40|607.49|603.49|607.58|603.58|607.58|603.58|607.45|603.45|27
1623892250000|2021-06-17 01:10:50|607.59|603.59|607.51|603.51|607.61|603.61|607.5|603.5|20
1623892260000|2021-06-17 01:11:00|607.52|603.52|608.5|604.5|608.53|604.53|607.5|603.5|24
1623892270000|2021-06-17 01:11:10|608.47|604.47|608.3|604.3|608.67|604.67|608.3|604.3|21
1623892280000|2021-06-17 01:11:20|608.2|604.2|608.02|604.02|608.24|604.24|607.97|603.97|31
1623892290000|2021-06-17 01:11:30|608.04|604.04|608.01|604.01|608.27|604.27|607.96|603.96|27
1623892300000|2021-06-17 01:11:40|608|604|608.08|604.08|608.22|604.22|608|604|30
1623892310000|2021-06-17 01:11:50|608.13|604.13|608.31|604.31|608.37|604.37|608.13|604.13|23
1623892320000|2021-06-17 01:12:00|608.32|604.32|608.67|604.67|608.69|604.69|608.31|604.31|22
1623892330000|2021-06-17 01:12:10|608.66|604.66|608.54|604.54|608.66|604.66|608.44|604.44|29
1623892340000|2021-06-17 01:12:20|608.5|604.5|608.54|604.54|608.57|604.57|608.5|604.5|22
1623892350000|2021-06-17 01:12:30|608.53|604.53|608.62|604.62|608.74|604.74|608.53|604.53|24
1623892360000|2021-06-17 01:12:40|608.61|604.61|608.61|604.61|608.63|604.63|608.58|604.58|18
1623892370000|2021-06-17 01:12:50|608.6|604.6|608.65|604.65|608.66|604.66|608.59|604.59|14
1623892380000|2021-06-17 01:13:00|608.64|604.64|608.65|604.65|608.71|604.71|608.64|604.64|22
1623892390000|2021-06-17 01:13:10|608.66|604.66|608.6|604.6|608.72|604.72|608.58|604.58|20
1623892400000|2021-06-17 01:13:20|608.59|604.59|608.6|604.6|608.63|604.63|608.57|604.57|16
1623892410000|2021-06-17 01:13:30|608.59|604.59|608.4|604.4|608.61|604.61|608.39|604.39|20
1623892420000|2021-06-17 01:13:40|608.39|604.39|608.57|604.57|608.61|604.61|608.39|604.39|30
1623892430000|2021-06-17 01:13:50|608.63|604.63|608.4|604.4|608.63|604.63|608.38|604.38|26
1623892440000|2021-06-17 01:14:00|608.41|604.41|608.67|604.67|608.68|604.68|608.4|604.4|31
1623892450000|2021-06-17 01:14:10|608.69|604.69|608.67|604.67|608.7|604.7|608.64|604.64|25
1623892460000|2021-06-17 01:14:20|608.69|604.69|608.7|604.7|608.7|604.7|608.65|604.65|27
1623892470000|2021-06-17 01:14:30|608.72|604.72|608.73|604.73|608.73|604.73|608.65|604.65|24
1623892480000|2021-06-17 01:14:40|608.71|604.71|608.7|604.7|608.72|604.72|608.67|604.67|20
1623892490000|2021-06-17 01:14:50|608.67|604.67|608.63|604.63|608.69|604.69|608.6|604.6|22
1623892500000|2021-06-17 01:15:00|608.62|604.62|608.64|604.64|608.68|604.68|608.55|604.55|19
1623892510000|2021-06-17 01:15:10|608.56|604.56|608.62|604.62|608.64|604.64|608.53|604.53|15
1623892520000|2021-06-17 01:15:20|608.63|604.63|608.37|604.37|608.67|604.67|608.37|604.37|18
1623892530000|2021-06-17 01:15:30|608.38|604.38|608.47|604.47|608.47|604.47|608.36|604.36|13
1623892540000|2021-06-17 01:15:40|608.46|604.46|608.55|604.55|608.66|604.66|608.46|604.46|15
1623892550000|2021-06-17 01:15:50|608.57|604.57|608.7|604.7|608.72|604.72|608.55|604.55|24
1623892560000|2021-06-17 01:16:00|608.76|604.76|608.67|604.67|608.89|604.89|608.66|604.66|28
1623892570000|2021-06-17 01:16:10|608.65|604.65|607.89|603.89|608.65|604.65|607.89|603.89|28
1623892580000|2021-06-17 01:16:20|607.9|603.9|607.08|603.08|607.9|603.9|607.06|603.06|26
1623892590000|2021-06-17 01:16:30|607.09|603.09|607.29|603.29|607.29|603.29|607.09|603.09|25
1623892600000|2021-06-17 01:16:40|607.3|603.3|607.46|603.46|607.49|603.49|607.19|603.19|27
1623892610000|2021-06-17 01:16:50|607.55|603.55|607.68|603.68|607.68|603.68|607.51|603.51|14
1623892620000|2021-06-17 01:17:00|607.67|603.67|607.53|603.53|607.78|603.78|607.51|603.51|21
1623892630000|2021-06-17 01:17:10|607.52|603.52|607.41|603.41|607.52|603.52|607.41|603.41|7
1623892640000|2021-06-17 01:17:20|607.42|603.42|607.56|603.56|607.57|603.57|607.41|603.41|18
1623892650000|2021-06-17 01:17:30|607.59|603.59|607.61|603.61|607.7|603.7|607.58|603.58|23
1623892660000|2021-06-17 01:17:40|607.62|603.62|607.74|603.74|607.75|603.75|607.57|603.57|15
1623892670000|2021-06-17 01:17:50|607.76|603.76|607.75|603.75|607.92|603.92|607.75|603.75|21
1623892680000|2021-06-17 01:18:00|607.74|603.74|607.82|603.82|607.83|603.83|607.66|603.66|23
1623892690000|2021-06-17 01:18:10|607.83|603.83|607.8|603.8|607.83|603.83|607.76|603.76|14
1623892700000|2021-06-17 01:18:20|607.79|603.79|607.57|603.57|607.79|603.79|607.55|603.55|20
1623892710000|2021-06-17 01:18:30|607.56|603.56|607.56|603.56|607.56|603.56|607.51|603.51|21
1623892720000|2021-06-17 01:18:40|607.4|603.4|607.38|603.38|607.4|603.4|607.34|603.34|7
1623892730000|2021-06-17 01:18:50|607.4|603.4|607.48|603.48|607.57|603.57|607.38|603.38|28
1623892740000|2021-06-17 01:19:00|607.47|603.47|607.37|603.37|607.49|603.49|607.35|603.35|17
1623892750000|2021-06-17 01:19:10|607.41|603.41|607.43|603.43|607.43|603.43|607.38|603.38|8
1623892760000|2021-06-17 01:19:20|607.42|603.42|607.43|603.43|607.44|603.44|607.39|603.39|20
1623892770000|2021-06-17 01:19:30|607.42|603.42|607.42|603.42|607.46|603.46|607.41|603.41|16
1623892780000|2021-06-17 01:19:40|607.43|603.43|607.51|603.51|607.54|603.54|607.43|603.43|29
1623892790000|2021-06-17 01:19:50|607.48|603.48|607.37|603.37|607.54|603.54|607.32|603.32|21
1623892800000|2021-06-17 01:20:00|607.36|603.36|607.37|603.37|607.42|603.42|607.26|603.26|21
1623892810000|2021-06-17 01:20:10|607.3|603.3|607.4|603.4|607.44|603.44|607.3|603.3|21
1623892820000|2021-06-17 01:20:20|607.41|603.41|607.36|603.36|607.43|603.43|607.24|603.24|25
1623892830000|2021-06-17 01:20:30|607.27|603.27|607.2|603.2|607.34|603.34|607.19|603.19|21
1623892840000|2021-06-17 01:20:40|607.18|603.18|607.16|603.16|607.2|603.2|607.13|603.13|15
1623892850000|2021-06-17 01:20:50|607.15|603.15|607.12|603.12|607.15|603.15|607.09|603.09|16
1623892860000|2021-06-17 01:21:00|607.1|603.1|607.13|603.13|607.13|603.13|607.1|603.1|14
1623892870000|2021-06-17 01:21:10|607.1|603.1|607.46|603.46|607.49|603.49|607.1|603.1|21
1623892880000|2021-06-17 01:21:20|607.48|603.48|607.64|603.64|607.64|603.64|607.45|603.45|18
1623892890000|2021-06-17 01:21:30|607.65|603.65|607.54|603.54|607.66|603.66|607.52|603.52|25
1623892900000|2021-06-17 01:21:40|607.56|603.56|607.38|603.38|607.56|603.56|607.38|603.38|30
1623892910000|2021-06-17 01:21:50|607.39|603.39|607.31|603.31|607.39|603.39|607.3|603.3|18
1623892920000|2021-06-17 01:22:00|607.32|603.32|607.32|603.32|607.36|603.36|607.3|603.3|17
1623892930000|2021-06-17 01:22:10|607.34|603.34|607.36|603.36|607.36|603.36|607.31|603.31|26
1623892940000|2021-06-17 01:22:20|607.37|603.37|607.34|603.34|607.41|603.41|607.34|603.34|9
1623892950000|2021-06-17 01:22:30|607.36|603.36|607.31|603.31|607.36|603.36|607.26|603.26|22
1623892960000|2021-06-17 01:22:40|607.29|603.29|607.4|603.4|607.4|603.4|607.29|603.29|19
1623892970000|2021-06-17 01:22:50|607.41|603.41|607.47|603.47|607.49|603.49|607.41|603.41|23
1623892980000|2021-06-17 01:23:00|607.46|603.46|607.28|603.28|607.5|603.5|607.27|603.27|25
1623892990000|2021-06-17 01:23:10|607.27|603.27|607.1|603.1|607.27|603.27|607.1|603.1|22
1623893000000|2021-06-17 01:23:20|607.12|603.12|607.08|603.08|607.14|603.14|607.08|603.08|16
1623893010000|2021-06-17 01:23:30|607.02|603.02|607.02|603.02|607.02|603.02|606.93|602.93|10
1623893020000|2021-06-17 01:23:40|607.03|603.03|606.97|602.97|607.04|603.04|606.95|602.95|29
1623893030000|2021-06-17 01:23:50|606.93|602.93|606.82|602.82|606.97|602.97|606.81|602.81|21
1623893040000|2021-06-17 01:24:00|606.8|602.8|606.75|602.75|606.83|602.83|606.72|602.72|22
1623893050000|2021-06-17 01:24:10|606.73|602.73|606.67|602.67|606.79|602.79|606.65|602.65|16
1623893060000|2021-06-17 01:24:20|606.68|602.68|606.71|602.71|606.72|602.72|606.67|602.67|22
1623893070000|2021-06-17 01:24:30|606.72|602.72|606.79|602.79|606.79|602.79|606.71|602.71|15
1623893080000|2021-06-17 01:24:40|606.78|602.78|606.75|602.75|606.8|602.8|606.68|602.68|15
1623893090000|2021-06-17 01:24:50|606.71|602.71|606.78|602.78|606.8|602.8|606.7|602.7|12
1623893100000|2021-06-17 01:25:00|606.7|602.7|606.82|602.82|606.82|602.82|606.7|602.7|13
1623893110000|2021-06-17 01:25:10|606.8|602.8|606.79|602.79|606.81|602.81|606.78|602.78|5
1623893120000|2021-06-17 01:25:20|606.78|602.78|606.79|602.79|606.81|602.81|606.78|602.78|5
1623893130000|2021-06-17 01:25:30|606.8|602.8|606.78|602.78|606.82|602.82|606.78|602.78|4
1623893140000|2021-06-17 01:25:40|606.79|602.79|607.03|603.03|607.09|603.09|606.79|602.79|20
1623893150000|2021-06-17 01:25:50|607.05|603.05|607.14|603.14|607.14|603.14|606.99|602.99|12
1623893160000|2021-06-17 01:26:00|607.13|603.13|607.29|603.29|607.31|603.31|607.1|603.1|10
1623893170000|2021-06-17 01:26:10|607.3|603.3|607.36|603.36|607.37|603.37|607.28|603.28|21
1623893180000|2021-06-17 01:26:20|607.4|603.4|607.44|603.44|607.47|603.47|607.39|603.39|19
1623893190000|2021-06-17 01:26:30|607.49|603.49|607.46|603.46|607.49|603.49|607.44|603.44|17
1623893200000|2021-06-17 01:26:40|607.44|603.44|607.46|603.46|607.48|603.48|607.44|603.44|12
1623893210000|2021-06-17 01:26:50|607.47|603.47|607.48|603.48|607.49|603.49|607.47|603.47|8
1623893220000|2021-06-17 01:27:00|607.47|603.47|607.52|603.52|607.53|603.53|607.47|603.47|11
1623893230000|2021-06-17 01:27:10|607.53|603.53|607.04|603.04|607.56|603.56|607.01|603.01|21
1623893240000|2021-06-17 01:27:20|607.03|603.03|606.79|602.79|607.05|603.05|606.73|602.73|24
1623893250000|2021-06-17 01:27:30|606.8|602.8|606.9|602.9|606.96|602.96|606.8|602.8|25
1623893260000|2021-06-17 01:27:40|606.88|602.88|606.75|602.75|606.93|602.93|606.75|602.75|18
1623893270000|2021-06-17 01:27:50|606.77|602.77|606.79|602.79|606.81|602.81|606.75|602.75|10
1623893280000|2021-06-17 01:28:00|606.8|602.8|607.18|603.18|607.18|603.18|606.8|602.8|15
1623893290000|2021-06-17 01:28:10|607.21|603.21|607.21|603.21|607.21|603.21|607.18|603.18|3
1623893300000|2021-06-17 01:28:20|607.27|603.27|607.24|603.24|607.27|603.27|607.19|603.19|10
1623893310000|2021-06-17 01:28:30|607.22|603.22|607.15|603.15|607.23|603.23|607.1|603.1|12
1623893320000|2021-06-17 01:28:40|607.12|603.12|607.17|603.17|607.17|603.17|607.12|603.12|10
1623893330000|2021-06-17 01:28:50|607.15|603.15|607.28|603.28|607.28|603.28|607.13|603.13|18
1623893340000|2021-06-17 01:29:00|607.37|603.37|607.32|603.32|607.47|603.47|607.3|603.3|26
1623893350000|2021-06-17 01:29:10|607.33|603.33|607.23|603.23|607.35|603.35|607.23|603.23|15
1623893360000|2021-06-17 01:29:20|607.24|603.24|607.18|603.18|607.24|603.24|607.16|603.16|8
1623893370000|2021-06-17 01:29:30|607.16|603.16|607.06|603.06|607.16|603.16|607.05|603.05|9
1623893380000|2021-06-17 01:29:40|607.09|603.09|606.81|602.81|607.09|603.09|606.81|602.81|13
1623893390000|2021-06-17 01:29:50|606.8|602.8|606.77|602.77|606.81|602.81|606.74|602.74|14
1623893400000|2021-06-17 01:30:00|606.78|602.78|607.48|603.48|607.49|603.49|606.78|602.78|21
1623893410000|2021-06-17 01:30:10|607.5|603.5|607.7|603.7|607.7|603.7|607.48|603.48|9
1623893420000|2021-06-17 01:30:20|607.71|603.71|607.71|603.71|607.72|603.72|607.71|603.71|3
1623893430000|2021-06-17 01:30:30|607.69|603.69|607.3|603.3|607.69|603.69|607.29|603.29|12
1623893440000|2021-06-17 01:30:40|607.33|603.33|607.31|603.31|607.39|603.39|607.31|603.31|14
1623893450000|2021-06-17 01:30:50|607.29|603.29|607.19|603.19|607.29|603.29|607.18|603.18|7
1623893460000|2021-06-17 01:31:00|607.18|603.18|607.17|603.17|607.18|603.18|607.17|603.17|2
1623893470000|2021-06-17 01:31:10|607.18|603.18|607.14|603.14|607.18|603.18|607.14|603.14|3
1623893480000|2021-06-17 01:31:20|607.15|603.15|607.03|603.03|607.16|603.16|607.03|603.03|14
1623893490000|2021-06-17 01:31:30|607.04|603.04|606.96|602.96|607.04|603.04|606.96|602.96|7
1623893500000|2021-06-17 01:31:40|606.98|602.98|606.93|602.93|606.99|602.99|606.93|602.93|8
1623893510000|2021-06-17 01:31:50|606.92|602.92|606.88|602.88|606.94|602.94|606.87|602.87|17
1623893520000|2021-06-17 01:32:00|606.89|602.89|606.9|602.9|606.91|602.91|606.89|602.89|9
1623893530000|2021-06-17 01:32:10|606.89|602.89|606.81|602.81|606.9|602.9|606.81|602.81|5
1623893540000|2021-06-17 01:32:20|606.8|602.8|607.2|603.2|607.2|603.2|606.8|602.8|12
1623893550000|2021-06-17 01:32:30|607.08|603.08|607.35|603.35|607.41|603.41|607.07|603.07|13
1623893560000|2021-06-17 01:32:40|607.33|603.33|607.31|603.31|607.4|603.4|607.3|603.3|17
1623893570000|2021-06-17 01:32:50|607.3|603.3|607.34|603.34|607.34|603.34|607.28|603.28|13
1623893580000|2021-06-17 01:33:00|607.37|603.37|607.34|603.34|607.43|603.43|607.33|603.33|10
1623893590000|2021-06-17 01:33:10|607.35|603.35|607.4|603.4|607.44|603.44|607.35|603.35|14
1623893600000|2021-06-17 01:33:20|607.41|603.41|607.36|603.36|607.41|603.41|607.32|603.32|23
1623893610000|2021-06-17 01:33:30|607.35|603.35|607.35|603.35|607.36|603.36|607.34|603.34|11
1623893620000|2021-06-17 01:33:40|607.36|603.36|607.33|603.33|607.36|603.36|607.32|603.32|8
1623893630000|2021-06-17 01:33:50|607.31|603.31|607.33|603.33|607.33|603.33|607.31|603.31|10
1623893640000|2021-06-17 01:34:00|607.34|603.34|608.06|604.06|608.08|604.08|607.33|603.33|22
1623893650000|2021-06-17 01:34:10|608.03|604.03|608.07|604.07|608.15|604.15|608.01|604.01|26
1623893660000|2021-06-17 01:34:20|608.02|604.02|608.03|604.03|608.07|604.07|607.89|603.89|21
1623893670000|2021-06-17 01:34:30|608.04|604.04|608.1|604.1|608.1|604.1|607.94|603.94|22
1623893680000|2021-06-17 01:34:40|608.12|604.12|608|604|608.15|604.15|608|604|19
1623893690000|2021-06-17 01:34:50|608.01|604.01|608.23|604.23|608.23|604.23|608.01|604.01|21
1623893700000|2021-06-17 01:35:00|608.29|604.29|608.54|604.54|608.54|604.54|608.29|604.29|23
1623893710000|2021-06-17 01:35:10|608.53|604.53|608.39|604.39|608.55|604.55|608.28|604.28|26
1623893720000|2021-06-17 01:35:20|608.38|604.38|608.38|604.38|608.42|604.42|608.24|604.24|24
1623893730000|2021-06-17 01:35:30|608.42|604.42|608.44|604.44|608.49|604.49|608.34|604.34|20
1623893740000|2021-06-17 01:35:40|608.43|604.43|608.43|604.43|608.47|604.47|608.41|604.41|14
1623893750000|2021-06-17 01:35:50|608.42|604.42|608.33|604.33|608.42|604.42|608.29|604.29|23
1623893760000|2021-06-17 01:36:00|608.35|604.35|608.49|604.49|608.49|604.49|608.29|604.29|23
1623893770000|2021-06-17 01:36:10|608.48|604.48|608.41|604.41|608.51|604.51|608.41|604.41|13
1623893780000|2021-06-17 01:36:20|608.42|604.42|608.41|604.41|608.44|604.44|608.41|604.41|16
1623893790000|2021-06-17 01:36:30|608.42|604.42|608.5|604.5|608.5|604.5|608.41|604.41|26
1623893800000|2021-06-17 01:36:40|608.48|604.48|608.52|604.52|608.57|604.57|608.48|604.48|19
1623893810000|2021-06-17 01:36:50|608.51|604.51|608.53|604.53|608.53|604.53|608.48|604.48|10
1623893820000|2021-06-17 01:37:00|608.54|604.54|608.74|604.74|608.74|604.74|608.54|604.54|12
1623893830000|2021-06-17 01:37:10|608.84|604.84|608.9|604.9|608.95|604.95|608.84|604.84|21
1623893840000|2021-06-17 01:37:20|608.95|604.95|609|605|609.06|605.06|608.87|604.87|14
1623893850000|2021-06-17 01:37:30|609.03|605.03|608.99|604.99|609.05|605.05|608.99|604.99|14
1623893860000|2021-06-17 01:37:40|609.04|605.04|608.95|604.95|609.04|605.04|608.84|604.84|23
1623893870000|2021-06-17 01:37:50|608.94|604.94|608.9|604.9|608.97|604.97|608.88|604.88|20
1623893880000|2021-06-17 01:38:00|608.91|604.91|608.39|604.39|608.94|604.94|608.34|604.34|23
1623893890000|2021-06-17 01:38:10|608.45|604.45|608.38|604.38|608.48|604.48|608.38|604.38|10
1623893900000|2021-06-17 01:38:20|608.37|604.37|608.32|604.32|608.38|604.38|608.31|604.31|11
1623893910000|2021-06-17 01:38:30|608.31|604.31|608.25|604.25|608.33|604.33|608.23|604.23|22
1623893920000|2021-06-17 01:38:40|608.24|604.24|608.26|604.26|608.26|604.26|608.22|604.22|8
1623893930000|2021-06-17 01:38:50|608.17|604.17|607.99|603.99|608.19|604.19|607.99|603.99|21
1623893940000|2021-06-17 01:39:00|608.01|604.01|607.94|603.94|608.01|604.01|607.94|603.94|10
1623893950000|2021-06-17 01:39:10|607.93|603.93|607.92|603.92|607.95|603.95|607.92|603.92|12
1623893960000|2021-06-17 01:39:20|607.93|603.93|607.98|603.98|608.05|604.05|607.93|603.93|16
1623893970000|2021-06-17 01:39:30|607.96|603.96|607.91|603.91|607.96|603.96|607.9|603.9|7
1623893980000|2021-06-17 01:39:40|607.92|603.92|607.93|603.93|607.93|603.93|607.91|603.91|3
1623893990000|2021-06-17 01:39:50|607.89|603.89|607.85|603.85|607.89|603.89|607.85|603.85|4
1623894000000|2021-06-17 01:40:00|607.86|603.86|607.62|603.62|607.86|603.86|607.61|603.61|24
1623894010000|2021-06-17 01:40:10|607.64|603.64|607.7|603.7|607.74|603.74|607.64|603.64|21
1623894020000|2021-06-17 01:40:20|607.71|603.71|607.65|603.65|607.71|603.71|607.64|603.64|10
1623894030000|2021-06-17 01:40:30|607.63|603.63|607.61|603.61|607.65|603.65|607.58|603.58|17
1623894040000|2021-06-17 01:40:40|607.59|603.59|607.58|603.58|607.61|603.61|607.57|603.57|9
1623894050000|2021-06-17 01:40:50|607.57|603.57|607.36|603.36|607.6|603.6|607.35|603.35|23
1623894060000|2021-06-17 01:41:00|607.38|603.38|607.93|603.93|607.99|603.99|607.38|603.38|23
1623894070000|2021-06-17 01:41:10|607.92|603.92|608.15|604.15|608.15|604.15|607.92|603.92|20
1623894080000|2021-06-17 01:41:20|608.22|604.22|609.03|605.03|609.05|605.05|608.11|604.11|27
1623894090000|2021-06-17 01:41:30|609.04|605.04|609.3|605.3|609.3|605.3|609.04|605.04|26
1623894100000|2021-06-17 01:41:40|609.31|605.31|609.31|605.31|609.31|605.31|609.19|605.19|27
1623894110000|2021-06-17 01:41:50|609.33|605.33|609.19|605.19|609.33|605.33|609.11|605.11|27
1623894120000|2021-06-17 01:42:00|609.18|605.18|608.95|604.95|609.23|605.23|608.93|604.93|31
1623894130000|2021-06-17 01:42:10|608.97|604.97|608.98|604.98|609.15|605.15|608.95|604.95|29
1623894140000|2021-06-17 01:42:20|608.99|604.99|608.97|604.97|609|605|608.9|604.9|29
1623894150000|2021-06-17 01:42:30|608.95|604.95|608.62|604.62|608.96|604.96|608.61|604.61|20
1623894160000|2021-06-17 01:42:40|608.63|604.63|608.58|604.58|608.63|604.63|608.49|604.49|18
1623894170000|2021-06-17 01:42:50|608.56|604.56|608.58|604.58|608.76|604.76|608.56|604.56|22
1623894180000|2021-06-17 01:43:00|608.57|604.57|608.49|604.49|608.58|604.58|608.49|604.49|23
1623894190000|2021-06-17 01:43:10|608.47|604.47|608.36|604.36|608.48|604.48|608.33|604.33|22
1623894200000|2021-06-17 01:43:20|608.35|604.35|608.28|604.28|608.35|604.35|608.24|604.24|19
1623894210000|2021-06-17 01:43:30|608.27|604.27|607.95|603.95|608.27|604.27|607.95|603.95|18
1623894220000|2021-06-17 01:43:40|607.94|603.94|608.04|604.04|608.04|604.04|607.85|603.85|21
1623894230000|2021-06-17 01:43:50|608.05|604.05|608.07|604.07|608.09|604.09|608.05|604.05|16
1623894240000|2021-06-17 01:44:00|608.1|604.1|608.18|604.18|608.18|604.18|608.05|604.05|28
1623894250000|2021-06-17 01:44:10|608.16|604.16|608.48|604.48|608.51|604.51|608.13|604.13|23
1623894260000|2021-06-17 01:44:20|608.54|604.54|608.88|604.88|608.95|604.95|608.5|604.5|31
1623894270000|2021-06-17 01:44:30|608.97|604.97|608.84|604.84|609.03|605.03|608.84|604.84|28
1623894280000|2021-06-17 01:44:40|608.87|604.87|608.56|604.56|608.87|604.87|608.56|604.56|25
1623894290000|2021-06-17 01:44:50|608.57|604.57|608.52|604.52|608.57|604.57|608.4|604.4|25
1623894300000|2021-06-17 01:45:00|608.53|604.53|608.59|604.59|608.61|604.61|608.53|604.53|19
1623894310000|2021-06-17 01:45:10|608.57|604.57|609.15|605.15|609.15|605.15|608.57|604.57|20
1623894320000|2021-06-17 01:45:20|609.03|605.03|609.16|605.16|609.16|605.16|609.01|605.01|8
1623894330000|2021-06-17 01:45:30|609.11|605.11|609.26|605.26|609.49|605.49|609.1|605.1|27
1623894340000|2021-06-17 01:45:40|609.27|605.27|609.15|605.15|609.35|605.35|609.13|605.13|30
1623894350000|2021-06-17 01:45:50|609.05|605.05|608.96|604.96|609.11|605.11|608.96|604.96|26
1623894360000|2021-06-17 01:46:00|608.97|604.97|608.76|604.76|609.12|605.12|608.76|604.76|25
1623894370000|2021-06-17 01:46:10|608.74|604.74|608.63|604.63|608.76|604.76|608.62|604.62|24
1623894380000|2021-06-17 01:46:20|608.62|604.62|608.64|604.64|608.76|604.76|608.55|604.55|27
1623894390000|2021-06-17 01:46:30|608.63|604.63|608.46|604.46|608.63|604.63|608.46|604.46|8
1623894400000|2021-06-17 01:46:40|608.45|604.45|608.4|604.4|608.48|604.48|608.39|604.39|24
1623894410000|2021-06-17 01:46:50|608.39|604.39|608.4|604.4|608.41|604.41|608.38|604.38|19
1623894420000|2021-06-17 01:47:00|608.39|604.39|608.41|604.41|608.44|604.44|608.38|604.38|22
1623894430000|2021-06-17 01:47:10|608.4|604.4|608.92|604.92|608.92|604.92|608.39|604.39|29
1623894440000|2021-06-17 01:47:20|608.93|604.93|609.19|605.19|609.27|605.27|608.93|604.93|22
1623894450000|2021-06-17 01:47:30|609.16|605.16|609.4|605.4|609.43|605.43|609.16|605.16|23
1623894460000|2021-06-17 01:47:40|609.42|605.42|609.44|605.44|609.5|605.5|609.42|605.42|21
1623894470000|2021-06-17 01:47:50|609.47|605.47|609.52|605.52|609.55|605.55|609.43|605.43|25
1623894480000|2021-06-17 01:48:00|609.51|605.51|609.48|605.48|609.51|605.51|609.35|605.35|26
1623894490000|2021-06-17 01:48:10|609.47|605.47|609.57|605.57|609.63|605.63|609.45|605.45|24
1623894500000|2021-06-17 01:48:20|609.63|605.63|609.99|605.99|609.99|605.99|609.57|605.57|23
1623894510000|2021-06-17 01:48:30|609.97|605.97|610.03|606.03|610.04|606.04|609.97|605.97|20
1623894520000|2021-06-17 01:48:40|610.02|606.02|609.99|605.99|610.05|606.05|609.94|605.94|17
1623894530000|2021-06-17 01:48:50|610.07|606.07|609.95|605.95|610.1|606.1|609.92|605.92|23
1623894540000|2021-06-17 01:49:00|609.96|605.96|610.13|606.13|610.14|606.14|609.92|605.92|25
1623894550000|2021-06-17 01:49:10|610.14|606.14|610.14|606.14|610.17|606.17|610.13|606.13|12
1623894560000|2021-06-17 01:49:20|610.13|606.13|610.07|606.07|610.16|606.16|610.05|606.05|19
1623894570000|2021-06-17 01:49:30|610.09|606.09|610.07|606.07|610.09|606.09|610.06|606.06|7
1623894580000|2021-06-17 01:49:40|610.08|606.08|610.08|606.08|610.09|606.09|610.07|606.07|6
1623894590000|2021-06-17 01:49:50|610.06|606.06|610.05|606.05|610.06|606.06|610.02|606.02|15
1623894600000|2021-06-17 01:50:00|610.06|606.06|610.2|606.2|610.2|606.2|610.02|606.02|18
1623894610000|2021-06-17 01:50:10|610.19|606.19|610.31|606.31|610.34|606.34|610.19|606.19|21
1623894620000|2021-06-17 01:50:20|610.3|606.3|610.08|606.08|610.3|606.3|610.08|606.08|21
1623894630000|2021-06-17 01:50:30|610.02|606.02|609.8|605.8|610.02|606.02|609.8|605.8|16
1623894640000|2021-06-17 01:50:40|609.78|605.78|609.75|605.75|609.78|605.78|609.72|605.72|14
1623894650000|2021-06-17 01:50:50|609.74|605.74|609.91|605.91|609.92|605.92|609.69|605.69|20
1623894660000|2021-06-17 01:51:00|609.92|605.92|609.48|605.48|609.92|605.92|609.47|605.47|31
1623894670000|2021-06-17 01:51:10|609.47|605.47|609.17|605.17|609.47|605.47|609.17|605.17|26
1623894680000|2021-06-17 01:51:20|609.07|605.07|609.07|605.07|609.11|605.11|609|605|21
1623894690000|2021-06-17 01:51:30|609.08|605.08|609.07|605.07|609.13|605.13|609.04|605.04|17
1623894700000|2021-06-17 01:51:40|609.08|605.08|609.05|605.05|609.09|605.09|608.99|604.99|18
1623894710000|2021-06-17 01:51:50|609.02|605.02|608.95|604.95|609.02|605.02|608.93|604.93|14
1623894720000|2021-06-17 01:52:00|608.94|604.94|608.98|604.98|608.98|604.98|608.94|604.94|6
1623894730000|2021-06-17 01:52:10|608.99|604.99|608.98|604.98|609|605|608.98|604.98|8
1623894740000|2021-06-17 01:52:20|608.99|604.99|608.99|604.99|608.99|604.99|608.97|604.97|6
1623894750000|2021-06-17 01:52:30|608.97|604.97|608.96|604.96|608.97|604.97|608.95|604.95|9
1623894760000|2021-06-17 01:52:40|608.95|604.95|608.91|604.91|608.96|604.96|608.91|604.91|12
1623894770000|2021-06-17 01:52:50|608.92|604.92|608.95|604.95|608.95|604.95|608.91|604.91|12
1623894780000|2021-06-17 01:53:00|608.94|604.94|608.93|604.93|608.95|604.95|608.92|604.92|6
1623894790000|2021-06-17 01:53:10|608.94|604.94|608.93|604.93|608.94|604.94|608.92|604.92|16
1623894800000|2021-06-17 01:53:20|608.92|604.92|608.93|604.93|608.95|604.95|608.91|604.91|11
1623894810000|2021-06-17 01:53:30|608.94|604.94|608.92|604.92|608.94|604.94|608.91|604.91|12
1623894820000|2021-06-17 01:53:40|608.96|604.96|608.93|604.93|608.96|604.96|608.92|604.92|10
1623894830000|2021-06-17 01:53:50|608.94|604.94|608.95|604.95|608.95|604.95|608.92|604.92|14
1623894840000|2021-06-17 01:54:00|608.97|604.97|608.95|604.95|608.97|604.97|608.95|604.95|3
1623894850000|2021-06-17 01:54:10|608.96|604.96|608.89|604.89|608.97|604.97|608.82|604.82|10
1623894860000|2021-06-17 01:54:20|608.9|604.9|608.91|604.91|608.91|604.91|608.89|604.89|3
1623894870000|2021-06-17 01:54:30|608.89|604.89|608.72|604.72|608.89|604.89|608.72|604.72|5
1623894880000|2021-06-17 01:54:40|608.71|604.71|608.71|604.71|608.71|604.71|608.71|604.71|1
1623894890000|2021-06-17 01:54:50|608.72|604.72|608.72|604.72|608.74|604.74|608.71|604.71|10
1623894900000|2021-06-17 01:55:00|608.69|604.69|608.67|604.67|608.7|604.7|608.67|604.67|6
1623894910000|2021-06-17 01:55:10|608.7|604.7|608.8|604.8|608.81|604.81|608.7|604.7|17
1623894920000|2021-06-17 01:55:20|608.81|604.81|608.79|604.79|608.82|604.82|608.76|604.76|19
1623894930000|2021-06-17 01:55:30|608.8|604.8|608.85|604.85|608.87|604.87|608.77|604.77|12
1623894940000|2021-06-17 01:55:40|608.86|604.86|608.86|604.86|608.87|604.87|608.81|604.81|13
1623894950000|2021-06-17 01:55:50|608.87|604.87|608.88|604.88|608.9|604.9|608.85|604.85|12
1623894960000|2021-06-17 01:56:00|608.86|604.86|608.86|604.86|608.91|604.91|608.85|604.85|8
1623894970000|2021-06-17 01:56:10|608.87|604.87|609.98|605.98|610.04|606.04|608.87|604.87|18
1623894980000|2021-06-17 01:56:20|610.03|606.03|610.13|606.13|610.15|606.15|609.98|605.98|21
1623894990000|2021-06-17 01:56:30|610.12|606.12|610.14|606.14|610.14|606.14|610.09|606.09|21
1623895000000|2021-06-17 01:56:40|610.17|606.17|610.18|606.18|610.18|606.18|610.13|606.13|21
1623895010000|2021-06-17 01:56:50|610.17|606.17|610.15|606.15|610.25|606.25|610.15|606.15|11
1623895020000|2021-06-17 01:57:00|610.12|606.12|609.54|605.54|610.12|606.12|609.52|605.52|23
1623895030000|2021-06-17 01:57:10|609.53|605.53|609.35|605.35|609.53|605.53|609.35|605.35|14
1623895040000|2021-06-17 01:57:20|609.36|605.36|609.3|605.3|609.36|605.36|609.3|605.3|5
1623895050000|2021-06-17 01:57:30|609.29|605.29|609.08|605.08|609.29|605.29|609.08|605.08|15
1623895060000|2021-06-17 01:57:40|609.09|605.09|609.03|605.03|609.09|605.09|609.03|605.03|12
1623895070000|2021-06-17 01:57:50|609.04|605.04|609.07|605.07|609.11|605.11|609.02|605.02|14
1623895080000|2021-06-17 01:58:00|609.08|605.08|609.52|605.52|609.52|605.52|609.08|605.08|28
1623895090000|2021-06-17 01:58:10|609.51|605.51|609.48|605.48|609.51|605.51|609.43|605.43|16
1623895100000|2021-06-17 01:58:20|609.46|605.46|609.44|605.44|609.46|605.46|609.42|605.42|5
1623895110000|2021-06-17 01:58:30|609.5|605.5|609.5|605.5|609.5|605.5|609.5|605.5|1
1623895120000|2021-06-17 01:58:40|609.49|605.49|609.45|605.45|609.51|605.51|609.42|605.42|17
1623895130000|2021-06-17 01:58:50|609.44|605.44|609.43|605.43|609.45|605.45|609.42|605.42|7
1623895140000|2021-06-17 01:59:00|609.44|605.44|609.49|605.49|609.49|605.49|609.43|605.43|14
1623895150000|2021-06-17 01:59:10|609.51|605.51|609.48|605.48|609.51|605.51|609.48|605.48|15
1623895160000|2021-06-17 01:59:20|609.49|605.49|609.43|605.43|609.49|605.49|609.43|605.43|8
1623895170000|2021-06-17 01:59:30|609.4|605.4|609.56|605.56|609.6|605.6|609.39|605.39|25
1623895180000|2021-06-17 01:59:40|609.57|605.57|609.6|605.6|609.64|605.64|609.57|605.57|18
1623895190000|2021-06-17 01:59:50|609.58|605.58|609.67|605.67|609.67|605.67|609.58|605.58|16
1623895200000|2021-06-17 02:00:00|609.66|605.66|610.25|606.25|610.31|606.31|609.64|605.64|27
1623895210000|2021-06-17 02:00:10|610.26|606.26|609.95|605.95|610.36|606.36|609.91|605.91|30
1623895220000|2021-06-17 02:00:20|609.94|605.94|610.39|606.39|610.41|606.41|609.88|605.88|30
1623895230000|2021-06-17 02:00:30|610.36|606.36|611.02|607.02|611.02|607.02|610.36|606.36|21
1623895240000|2021-06-17 02:00:40|611|607|611.03|607.03|611.03|607.03|610.95|606.95|28
1623895250000|2021-06-17 02:00:50|611.02|607.02|610.98|606.98|611.04|607.04|610.94|606.94|29
1623895260000|2021-06-17 02:01:00|611.01|607.01|610.61|606.61|611.01|607.01|610.59|606.59|21
1623895270000|2021-06-17 02:01:10|610.64|606.64|610.74|606.74|610.76|606.76|610.6|606.6|24
1623895280000|2021-06-17 02:01:20|610.75|606.75|610.68|606.68|610.76|606.76|610.64|606.64|23
1623895290000|2021-06-17 02:01:30|610.76|606.76|610.65|606.65|610.76|606.76|610.65|606.65|21
1623895300000|2021-06-17 02:01:40|610.66|606.66|610.3|606.3|610.66|606.66|610.21|606.21|20
1623895310000|2021-06-17 02:01:50|610.12|606.12|610.17|606.17|610.19|606.19|610.12|606.12|18
1623895320000|2021-06-17 02:02:00|610.15|606.15|610.08|606.08|610.2|606.2|610.05|606.05|22
1623895330000|2021-06-17 02:02:10|610.07|606.07|609.58|605.58|610.07|606.07|609.58|605.58|25
1623895340000|2021-06-17 02:02:20|609.71|605.71|609.33|605.33|609.76|605.76|609.29|605.29|22
1623895350000|2021-06-17 02:02:30|609.29|605.29|609.14|605.14|609.35|605.35|609.14|605.14|15
1623895360000|2021-06-17 02:02:40|609.16|605.16|609.23|605.23|609.23|605.23|609.14|605.14|16
1623895370000|2021-06-17 02:02:50|609.22|605.22|609.23|605.23|609.23|605.23|609.21|605.21|7
1623895380000|2021-06-17 02:03:00|609.21|605.21|609.18|605.18|609.22|605.22|609.07|605.07|18
1623895390000|2021-06-17 02:03:10|609.19|605.19|609.22|605.22|609.25|605.25|609.19|605.19|9
1623895400000|2021-06-17 02:03:20|609.19|605.19|609.18|605.18|609.21|605.21|609.18|605.18|5
1623895410000|2021-06-17 02:03:30|609.2|605.2|609.25|605.25|609.25|605.25|609.19|605.19|11
1623895420000|2021-06-17 02:03:40|609.24|605.24|609.22|605.22|609.28|605.28|609.18|605.18|17
1623895430000|2021-06-17 02:03:50|609.21|605.21|609.25|605.25|609.25|605.25|609.21|605.21|6
1623895440000|2021-06-17 02:04:00|609.24|605.24|609.02|605.02|609.24|605.24|609.02|605.02|13
1623895450000|2021-06-17 02:04:10|609.05|605.05|609.07|605.07|609.1|605.1|609.03|605.03|16
1623895460000|2021-06-17 02:04:20|609.08|605.08|609.09|605.09|609.13|605.13|609.08|605.08|6
1623895470000|2021-06-17 02:04:30|609.19|605.19|609.2|605.2|609.2|605.2|609.19|605.19|4
1623895480000|2021-06-17 02:04:40|609.18|605.18|609.25|605.25|609.26|605.26|609.18|605.18|9
1623895490000|2021-06-17 02:04:50|609.24|605.24|609.22|605.22|609.25|605.25|609.2|605.2|14
1623895500000|2021-06-17 02:05:00|609.23|605.23|609.71|605.71|609.71|605.71|609.23|605.23|12
1623895510000|2021-06-17 02:05:10|609.72|605.72|609.91|605.91|609.93|605.93|609.71|605.71|18
1623895520000|2021-06-17 02:05:20|609.9|605.9|609.92|605.92|609.92|605.92|609.89|605.89|5
1623895530000|2021-06-17 02:05:30|609.89|605.89|610.3|606.3|610.3|606.3|609.89|605.89|16
1623895540000|2021-06-17 02:05:40|610.32|606.32|610.34|606.34|610.35|606.35|610.31|606.31|19
1623895550000|2021-06-17 02:05:50|610.33|606.33|610.43|606.43|610.46|606.46|610.33|606.33|12
1623895560000|2021-06-17 02:06:00|610.42|606.42|610.36|606.36|610.42|606.42|610.24|606.24|20
1623895570000|2021-06-17 02:06:10|610.37|606.37|610.47|606.47|610.47|606.47|610.36|606.36|17
1623895580000|2021-06-17 02:06:20|610.5|606.5|610.57|606.57|610.73|606.73|610.5|606.5|28
1623895590000|2021-06-17 02:06:30|610.6|606.6|610.63|606.63|610.63|606.63|610.58|606.58|11
1623895600000|2021-06-17 02:06:40|610.62|606.62|610.76|606.76|610.76|606.76|610.56|606.56|17
1623895610000|2021-06-17 02:06:50|610.77|606.77|610.82|606.82|610.82|606.82|610.76|606.76|12
1623895620000|2021-06-17 02:07:00|610.85|606.85|610.87|606.87|610.89|606.89|610.81|606.81|17
1623895630000|2021-06-17 02:07:10|610.83|606.83|610.91|606.91|610.91|606.91|610.83|606.83|20
1623895640000|2021-06-17 02:07:20|610.9|606.9|610.96|606.96|610.96|606.96|610.9|606.9|13
1623895650000|2021-06-17 02:07:30|610.98|606.98|611.04|607.04|611.06|607.06|610.98|606.98|15
1623895660000|2021-06-17 02:07:40|611.05|607.05|611.05|607.05|611.06|607.06|611.04|607.04|7
1623895670000|2021-06-17 02:07:50|611.08|607.08|611.13|607.13|611.16|607.16|611.08|607.08|12
1623895680000|2021-06-17 02:08:00|611.1|607.1|611.21|607.21|611.23|607.23|611.09|607.09|16
1623895690000|2021-06-17 02:08:10|611.2|607.2|611.21|607.21|611.21|607.21|611.06|607.06|19
1623895700000|2021-06-17 02:08:20|611.22|607.22|611.24|607.24|611.25|607.25|611.19|607.19|25
1623895710000|2021-06-17 02:08:30|611.22|607.22|611.22|607.22|611.24|607.24|611.21|607.21|15
1623895720000|2021-06-17 02:08:40|611.23|607.23|611.42|607.42|611.42|607.42|611.23|607.23|27
1623895730000|2021-06-17 02:08:50|611.41|607.41|611.44|607.44|611.44|607.44|611.39|607.39|17
1623895740000|2021-06-17 02:09:00|611.42|607.42|611.44|607.44|611.46|607.46|611.42|607.42|12
1623895750000|2021-06-17 02:09:10|611.45|607.45|611.36|607.36|611.45|607.45|611.3|607.3|16
1623895760000|2021-06-17 02:09:20|611.33|607.33|611.26|607.26|611.38|607.38|611.26|607.26|8
1623895770000|2021-06-17 02:09:30|611.27|607.27|611.27|607.27|611.27|607.27|611.21|607.21|15
1623895780000|2021-06-17 02:09:40|611.28|607.28|611.29|607.29|611.31|607.31|611.24|607.24|16
1623895790000|2021-06-17 02:09:50|611.3|607.3|611.27|607.27|611.33|607.33|611.26|607.26|19
1623895800000|2021-06-17 02:10:00|611.28|607.28|611.28|607.28|611.29|607.29|611.26|607.26|10
1623895810000|2021-06-17 02:10:10|611.27|607.27|611.35|607.35|611.37|607.37|611.27|607.27|14
1623895820000|2021-06-17 02:10:20|611.38|607.38|612.05|608.05|612.05|608.05|611.35|607.35|25
1623895830000|2021-06-17 02:10:30|612.06|608.06|612.38|608.38|612.39|608.39|612.06|608.06|20
1623895840000|2021-06-17 02:10:40|612.39|608.39|612.05|608.05|612.44|608.44|612.02|608.02|36
1623895850000|2021-06-17 02:10:50|612.04|608.04|612.08|608.08|612.11|608.11|612.04|608.04|23
1623895860000|2021-06-17 02:11:00|612.09|608.09|612.12|608.12|612.14|608.14|612.05|608.05|22
1623895870000|2021-06-17 02:11:10|612.11|608.11|612.2|608.2|612.23|608.23|612.11|608.11|12
1623895880000|2021-06-17 02:11:20|612.21|608.21|612.24|608.24|612.25|608.25|612.21|608.21|14
1623895890000|2021-06-17 02:11:30|612.23|608.23|612.11|608.11|612.23|608.23|612.1|608.1|8
1623895900000|2021-06-17 02:11:40|612.12|608.12|612.12|608.12|612.14|608.14|612.12|608.12|6
1623895910000|2021-06-17 02:11:50|612.13|608.13|612.16|608.16|612.16|608.16|612.13|608.13|6
1623895920000|2021-06-17 02:12:00|612.17|608.17|612.31|608.31|612.37|608.37|612.17|608.17|22
1623895930000|2021-06-17 02:12:10|612.32|608.32|612.14|608.14|612.32|608.32|612.11|608.11|26
1623895940000|2021-06-17 02:12:20|612.15|608.15|611.99|607.99|612.24|608.24|611.98|607.98|28
1623895950000|2021-06-17 02:12:30|612.01|608.01|611.96|607.96|612.02|608.02|611.89|607.89|24
1623895960000|2021-06-17 02:12:40|611.95|607.95|611.87|607.87|611.97|607.97|611.85|607.85|30
1623895970000|2021-06-17 02:12:50|611.86|607.86|611.41|607.41|611.86|607.86|611.41|607.41|23
1623895980000|2021-06-17 02:13:00|611.4|607.4|611.31|607.31|611.43|607.43|611.28|607.28|29
1623895990000|2021-06-17 02:13:10|611.29|607.29|611.09|607.09|611.31|607.31|611.09|607.09|11
1623896000000|2021-06-17 02:13:20|611.1|607.1|610.82|606.82|611.1|607.1|610.82|606.82|20
1623896010000|2021-06-17 02:13:30|610.83|606.83|610.8|606.8|610.83|606.83|610.8|606.8|13
1623896020000|2021-06-17 02:13:40|610.76|606.76|611.14|607.14|611.15|607.15|610.75|606.75|20
1623896030000|2021-06-17 02:13:50|611.13|607.13|611.15|607.15|611.16|607.16|611.12|607.12|11
1623896040000|2021-06-17 02:14:00|611.14|607.14|611.14|607.14|611.18|607.18|611.13|607.13|11
1623896050000|2021-06-17 02:14:10|611.15|607.15|611.23|607.23|611.24|607.24|611.15|607.15|10
1623896060000|2021-06-17 02:14:20|611.24|607.24|611.39|607.39|611.39|607.39|611.24|607.24|16
1623896070000|2021-06-17 02:14:30|611.42|607.42|611.43|607.43|611.5|607.5|611.38|607.38|22
1623896080000|2021-06-17 02:14:40|611.42|607.42|611.39|607.39|611.54|607.54|611.39|607.39|21
1623896090000|2021-06-17 02:14:50|611.42|607.42|611.41|607.41|611.45|607.45|611.39|607.39|21
1623896100000|2021-06-17 02:15:00|611.4|607.4|611.44|607.44|611.44|607.44|611.38|607.38|28
1623896110000|2021-06-17 02:15:10|611.43|607.43|611.44|607.44|611.45|607.45|611.42|607.42|12
1623896120000|2021-06-17 02:15:20|611.45|607.45|611.4|607.4|611.46|607.46|611.32|607.32|22
1623896130000|2021-06-17 02:15:30|611.41|607.41|611.47|607.47|611.52|607.52|611.41|607.41|18
1623896140000|2021-06-17 02:15:40|611.46|607.46|611.84|607.84|611.85|607.85|611.46|607.46|16
1623896150000|2021-06-17 02:15:50|611.86|607.86|612.19|608.19|612.25|608.25|611.84|607.84|21
1623896160000|2021-06-17 02:16:00|612.2|608.2|612.55|608.55|612.55|608.55|612.2|608.2|22
1623896170000|2021-06-17 02:16:10|612.51|608.51|612.59|608.59|612.59|608.59|612.48|608.48|19
1623896180000|2021-06-17 02:16:20|612.57|608.57|612.53|608.53|612.58|608.58|612.48|608.48|14
1623896190000|2021-06-17 02:16:30|612.55|608.55|612.48|608.48|612.57|608.57|612.48|608.48|18
1623896200000|2021-06-17 02:16:40|612.5|608.5|612.13|608.13|612.52|608.52|612.1|608.1|26
1623896210000|2021-06-17 02:16:50|612.11|608.11|612|608|612.23|608.23|612|608|24
1623896220000|2021-06-17 02:17:00|612.06|608.06|611.98|607.98|612.06|608.06|611.98|607.98|19
1623896230000|2021-06-17 02:17:10|611.95|607.95|611.96|607.96|612.02|608.02|611.94|607.94|12
1623896240000|2021-06-17 02:17:20|612.01|608.01|611.98|607.98|612.04|608.04|611.98|607.98|9
1623896250000|2021-06-17 02:17:30|611.99|607.99|612.29|608.29|612.35|608.35|611.99|607.99|25
1623896260000|2021-06-17 02:17:40|612.3|608.3|612.38|608.38|612.39|608.39|612.3|608.3|18
1623896270000|2021-06-17 02:17:50|612.39|608.39|612.16|608.16|612.39|608.39|612.13|608.13|25
1623896280000|2021-06-17 02:18:00|612.19|608.19|612.55|608.55|612.67|608.67|612.17|608.17|29
1623896290000|2021-06-17 02:18:10|612.56|608.56|612.57|608.57|612.57|608.57|612.48|608.48|15
1623896300000|2021-06-17 02:18:20|612.65|608.65|612.61|608.61|612.81|608.81|612.57|608.57|16
1623896310000|2021-06-17 02:18:30|612.63|608.63|612.62|608.62|612.63|608.63|612.61|608.61|10
1623896320000|2021-06-17 02:18:40|612.63|608.63|612.63|608.63|612.63|608.63|612.6|608.6|9
1623896330000|2021-06-17 02:18:50|612.62|608.62|612.53|608.53|612.64|608.64|612.49|608.49|18
1623896340000|2021-06-17 02:19:00|612.52|608.52|612.22|608.22|612.52|608.52|612.2|608.2|20
1623896350000|2021-06-17 02:19:10|612.17|608.17|612.21|608.21|612.27|608.27|612.17|608.17|20
1623896360000|2021-06-17 02:19:20|612.22|608.22|612.28|608.28|612.28|608.28|612.22|608.22|8
1623896370000|2021-06-17 02:19:30|612.27|608.27|612.35|608.35|612.38|608.38|612.27|608.27|15
1623896380000|2021-06-17 02:19:40|612.36|608.36|612.46|608.46|612.46|608.46|612.36|608.36|15
1623896390000|2021-06-17 02:19:50|612.48|608.48|612.51|608.51|612.55|608.55|612.46|608.46|19
1623896400000|2021-06-17 02:20:00|612.52|608.52|612.58|608.58|612.58|608.58|612.51|608.51|17
1623896410000|2021-06-17 02:20:10|612.57|608.57|612.56|608.56|612.58|608.58|612.55|608.55|8
1623896420000|2021-06-17 02:20:20|612.57|608.57|612.61|608.61|612.63|608.63|612.57|608.57|10
1623896430000|2021-06-17 02:20:30|612.62|608.62|612.5|608.5|612.62|608.62|612.5|608.5|13
1623896440000|2021-06-17 02:20:40|612.52|608.52|612.54|608.54|612.54|608.54|612.51|608.51|8
1623896450000|2021-06-17 02:20:50|612.53|608.53|612.57|608.57|612.58|608.58|612.49|608.49|13
1623896460000|2021-06-17 02:21:00|612.56|608.56|612.22|608.22|612.56|608.56|612.19|608.19|25
1623896470000|2021-06-17 02:21:10|612.21|608.21|612.25|608.25|612.28|608.28|612.21|608.21|21
1623896480000|2021-06-17 02:21:20|612.27|608.27|612.22|608.22|612.27|608.27|612.16|608.16|16
1623896490000|2021-06-17 02:21:30|612.25|608.25|612.28|608.28|612.31|608.31|612.22|608.22|20
1623896500000|2021-06-17 02:21:40|612.26|608.26|612.13|608.13|612.28|608.28|612.12|608.12|20
1623896510000|2021-06-17 02:21:50|612.1|608.1|612.12|608.12|612.12|608.12|612.09|608.09|10
1623896520000|2021-06-17 02:22:00|612.11|608.11|612.11|608.11|612.13|608.13|612.11|608.11|17
1623896530000|2021-06-17 02:22:10|612.1|608.1|612.04|608.04|612.11|608.11|612.03|608.03|15
1623896540000|2021-06-17 02:22:20|612.03|608.03|611.83|607.83|612.04|608.04|611.82|607.82|21
1623896550000|2021-06-17 02:22:30|611.84|607.84|611.72|607.72|611.84|607.84|611.69|607.69|19
1623896560000|2021-06-17 02:22:40|611.69|607.69|611.73|607.73|611.76|607.76|611.69|607.69|15
1623896570000|2021-06-17 02:22:50|611.74|607.74|611.68|607.68|611.76|607.76|611.68|607.68|17
1623896580000|2021-06-17 02:23:00|611.69|607.69|612.29|608.29|612.32|608.32|611.69|607.69|27
1623896590000|2021-06-17 02:23:10|612.27|608.27|612.27|608.27|612.29|608.29|612.25|608.25|10
1623896600000|2021-06-17 02:23:20|612.26|608.26|612.24|608.24|612.29|608.29|612.24|608.24|7
1623896610000|2021-06-17 02:23:30|612.23|608.23|612.21|608.21|612.27|608.27|612.16|608.16|16
1623896620000|2021-06-17 02:23:40|612.2|608.2|612.2|608.2|612.2|608.2|612.18|608.18|8
1623896630000|2021-06-17 02:23:50|612.17|608.17|612.19|608.19|612.2|608.2|612.16|608.16|16
1623896640000|2021-06-17 02:24:00|612.21|608.21|612.29|608.29|612.31|608.31|612.18|608.18|19
1623896650000|2021-06-17 02:24:10|612.28|608.28|612.33|608.33|612.33|608.33|612.28|608.28|15
1623896660000|2021-06-17 02:24:20|612.34|608.34|612.62|608.62|612.62|608.62|612.31|608.31|16
1623896670000|2021-06-17 02:24:30|612.67|608.67|612.81|608.81|612.81|608.81|612.67|608.67|16
1623896680000|2021-06-17 02:24:40|612.82|608.82|613.04|609.04|613.35|609.35|612.79|608.79|26
1623896690000|2021-06-17 02:24:50|613.03|609.03|612.81|608.81|613.03|609.03|612.68|608.68|32
1623896700000|2021-06-17 02:25:00|612.76|608.76|612.7|608.7|612.86|608.86|612.7|608.7|21
1623896710000|2021-06-17 02:25:10|612.72|608.72|612.6|608.6|612.75|608.75|612.59|608.59|21
1623896720000|2021-06-17 02:25:20|612.58|608.58|613.03|609.03|613.03|609.03|612.53|608.53|27
1623896730000|2021-06-17 02:25:30|613.04|609.04|613.04|609.04|613.14|609.14|612.99|608.99|29
1623896740000|2021-06-17 02:25:40|613.03|609.03|612.89|608.89|613.16|609.16|612.89|608.89|25
1623896750000|2021-06-17 02:25:50|612.91|608.91|612.97|608.97|613|609|612.81|608.81|24
1623896760000|2021-06-17 02:26:00|612.98|608.98|613.06|609.06|613.06|609.06|612.95|608.95|16
1623896770000|2021-06-17 02:26:10|613.07|609.07|613.32|609.32|613.32|609.32|612.96|608.96|18
1623896780000|2021-06-17 02:26:20|613.33|609.33|613.37|609.37|613.37|609.37|613.33|609.33|9
1623896790000|2021-06-17 02:26:30|613.36|609.36|613.34|609.34|613.38|609.38|613.34|609.34|11
1623896800000|2021-06-17 02:26:40|613.33|609.33|613.12|609.12|613.33|609.33|613.11|609.11|17
1623896810000|2021-06-17 02:26:50|613.11|609.11|613.05|609.05|613.18|609.18|613.03|609.03|15
1623896820000|2021-06-17 02:27:00|613.06|609.06|613.04|609.04|613.06|609.06|613.02|609.02|6
1623896830000|2021-06-17 02:27:10|613.06|609.06|613.06|609.06|613.06|609.06|613.02|609.02|10
1623896840000|2021-06-17 02:27:20|613.07|609.07|613.05|609.05|613.07|609.07|613.05|609.05|3
1623896850000|2021-06-17 02:27:30|613.06|609.06|613.11|609.11|613.11|609.11|613.05|609.05|6
1623896860000|2021-06-17 02:27:40|613.12|609.12|613.13|609.13|613.13|609.13|613.1|609.1|10
1623896870000|2021-06-17 02:27:50|613.12|609.12|613.21|609.21|613.22|609.22|613.11|609.11|16
1623896880000|2021-06-17 02:28:00|613.22|609.22|613.24|609.24|613.25|609.25|613.22|609.22|13
1623896890000|2021-06-17 02:28:10|613.25|609.25|613.26|609.26|613.29|609.29|613.24|609.24|19
1623896900000|2021-06-17 02:28:20|613.25|609.25|613.39|609.39|613.39|609.39|613.24|609.24|13
1623896910000|2021-06-17 02:28:30|613.38|609.38|613.41|609.41|613.41|609.41|613.37|609.37|13
1623896920000|2021-06-17 02:28:40|613.4|609.4|613.41|609.41|613.44|609.44|613.38|609.38|14
1623896930000|2021-06-17 02:28:50|613.39|609.39|613.43|609.43|613.43|609.43|613.37|609.37|7
1623896940000|2021-06-17 02:29:00|613.42|609.42|613.42|609.42|613.42|609.42|613.4|609.4|5
1623896950000|2021-06-17 02:29:10|613.41|609.41|613.15|609.15|613.41|609.41|613.15|609.15|11
1623896960000|2021-06-17 02:29:20|613.19|609.19|613.23|609.23|613.25|609.25|613.17|609.17|16
1623896970000|2021-06-17 02:29:30|613.22|609.22|613.28|609.28|613.29|609.29|613.22|609.22|16
1623896980000|2021-06-17 02:29:40|613.27|609.27|613.3|609.3|613.4|609.4|613.27|609.27|29
1623896990000|2021-06-17 02:29:50|613.34|609.34|613.31|609.31|613.36|609.36|613.3|609.3|12
1623897000000|2021-06-17 02:30:00|613.3|609.3|613.4|609.4|613.4|609.4|613.3|609.3|10
1623897010000|2021-06-17 02:30:10|613.41|609.41|613.41|609.41|613.41|609.41|613.41|609.41|1
1623897020000|2021-06-17 02:30:20|613.4|609.4|613.41|609.41|613.41|609.41|613.4|609.4|6
1623897030000|2021-06-17 02:30:30|613.43|609.43|613.71|609.71|613.71|609.71|613.43|609.43|11
1623897040000|2021-06-17 02:30:40|613.73|609.73|613.77|609.77|613.77|609.77|613.73|609.73|11
1623897050000|2021-06-17 02:30:50|613.82|609.82|613.98|609.98|614|610|613.82|609.82|15
1623897060000|2021-06-17 02:31:00|613.97|609.97|613.76|609.76|613.97|609.97|613.75|609.75|17
1623897070000|2021-06-17 02:31:10|613.75|609.75|613.56|609.56|613.75|609.75|613.56|609.56|18
1623897080000|2021-06-17 02:31:20|613.57|609.57|613.57|609.57|613.58|609.58|613.55|609.55|18
1623897090000|2021-06-17 02:31:30|613.56|609.56|613.43|609.43|613.56|609.56|613.42|609.42|24
1623897100000|2021-06-17 02:31:40|613.42|609.42|613.35|609.35|613.43|609.43|613.35|609.35|14
1623897110000|2021-06-17 02:31:50|613.34|609.34|613.3|609.3|613.34|609.34|613.3|609.3|15
1623897120000|2021-06-17 02:32:00|613.31|609.31|613.39|609.39|613.44|609.44|613.3|609.3|17
1623897130000|2021-06-17 02:32:10|613.38|609.38|613.4|609.4|613.4|609.4|613.33|609.33|16
1623897140000|2021-06-17 02:32:20|613.39|609.39|613.43|609.43|613.43|609.43|613.34|609.34|14
1623897150000|2021-06-17 02:32:30|613.44|609.44|613.51|609.51|613.51|609.51|613.41|609.41|20
1623897160000|2021-06-17 02:32:40|613.52|609.52|613.61|609.61|613.65|609.65|613.47|609.47|12
1623897170000|2021-06-17 02:32:50|613.62|609.62|613.72|609.72|613.73|609.73|613.6|609.6|16
1623897180000|2021-06-17 02:33:00|613.71|609.71|613.73|609.73|613.75|609.75|613.7|609.7|12
1623897190000|2021-06-17 02:33:10|613.72|609.72|613.51|609.51|613.73|609.73|613.43|609.43|26
1623897200000|2021-06-17 02:33:20|613.5|609.5|613.45|609.45|613.5|609.5|613.43|609.43|17
1623897210000|2021-06-17 02:33:30|613.44|609.44|613.43|609.43|613.47|609.47|613.41|609.41|7
1623897220000|2021-06-17 02:33:40|613.35|609.35|613.34|609.34|613.35|609.35|613.34|609.34|2
1623897230000|2021-06-17 02:33:50|613.33|609.33|613.37|609.37|613.37|609.37|613.33|609.33|4
1623897240000|2021-06-17 02:34:00|613.38|609.38|613.3|609.3|613.38|609.38|613.29|609.29|10
1623897250000|2021-06-17 02:34:10|613.32|609.32|613.26|609.26|613.32|609.32|613.24|609.24|14
1623897260000|2021-06-17 02:34:20|613.28|609.28|613.27|609.27|613.34|609.34|613.24|609.24|17
1623897270000|2021-06-17 02:34:30|613.29|609.29|613.24|609.24|613.29|609.29|613.22|609.22|18
1623897280000|2021-06-17 02:34:40|613.23|609.23|613.22|609.22|613.23|609.23|613.18|609.18|16
1623897290000|2021-06-17 02:34:50|613.19|609.19|613.25|609.25|613.29|609.29|613.19|609.19|21
1623897300000|2021-06-17 02:35:00|613.24|609.24|613.22|609.22|613.3|609.3|613.2|609.2|11
1623897310000|2021-06-17 02:35:10|613.21|609.21|613.13|609.13|613.21|609.21|613.11|609.11|15
1623897320000|2021-06-17 02:35:20|613.14|609.14|612.88|608.88|613.14|609.14|612.83|608.83|24
1623897330000|2021-06-17 02:35:30|612.86|608.86|612.86|608.86|612.93|608.93|612.82|608.82|14
1623897340000|2021-06-17 02:35:40|612.85|608.85|612.8|608.8|612.85|608.85|612.79|608.79|12
1623897350000|2021-06-17 02:35:50|612.82|608.82|612.77|608.77|612.82|608.82|612.75|608.75|17
1623897360000|2021-06-17 02:36:00|612.78|608.78|612.75|608.75|612.81|608.81|612.7|608.7|21
1623897370000|2021-06-17 02:36:10|612.74|608.74|612.7|608.7|612.77|608.77|612.68|608.68|16
1623897380000|2021-06-17 02:36:20|612.73|608.73|613.2|609.2|613.2|609.2|612.73|608.73|24
1623897390000|2021-06-17 02:36:30|613.21|609.21|613.23|609.23|613.25|609.25|613.17|609.17|24
1623897400000|2021-06-17 02:36:40|613.22|609.22|613.23|609.23|613.25|609.25|613.21|609.21|14
1623897410000|2021-06-17 02:36:50|613.22|609.22|613.22|609.22|613.23|609.23|613.21|609.21|7
1623897420000|2021-06-17 02:37:00|613.21|609.21|613.15|609.15|613.23|609.23|613.15|609.15|17
1623897430000|2021-06-17 02:37:10|613.16|609.16|613.12|609.12|613.17|609.17|613.08|609.08|20
1623897440000|2021-06-17 02:37:20|613.17|609.17|613.01|609.01|613.17|609.17|613|609|20
1623897450000|2021-06-17 02:37:30|613.02|609.02|613.03|609.03|613.03|609.03|613.01|609.01|8
1623897460000|2021-06-17 02:37:40|613.02|609.02|613.03|609.03|613.04|609.04|612.99|608.99|17
1623897470000|2021-06-17 02:37:50|612.98|608.98|612.89|608.89|612.98|608.98|612.83|608.83|25
1623897480000|2021-06-17 02:38:00|612.88|608.88|612.93|608.93|612.94|608.94|612.88|608.88|18
1623897490000|2021-06-17 02:38:10|612.92|608.92|612.93|608.93|612.95|608.95|612.91|608.91|17
1623897500000|2021-06-17 02:38:20|612.89|608.89|612.94|608.94|612.96|608.96|612.89|608.89|15
1623897510000|2021-06-17 02:38:30|612.99|608.99|613.02|609.02|613.02|609.02|612.97|608.97|6
1623897520000|2021-06-17 02:38:40|613.04|609.04|613.08|609.08|613.08|609.08|613.03|609.03|17
1623897530000|2021-06-17 02:38:50|613.06|609.06|613.08|609.08|613.09|609.09|613.02|609.02|14
1623897540000|2021-06-17 02:39:00|613.07|609.07|613.41|609.41|613.41|609.41|613.05|609.05|19
1623897550000|2021-06-17 02:39:10|613.4|609.4|613.53|609.53|613.68|609.68|613.4|609.4|23
1623897560000|2021-06-17 02:39:20|613.51|609.51|613.55|609.55|613.56|609.56|613.45|609.45|13
1623897570000|2021-06-17 02:39:30|613.56|609.56|613.52|609.52|613.59|609.59|613.51|609.51|18
1623897580000|2021-06-17 02:39:40|613.51|609.51|613.55|609.55|613.55|609.55|613.51|609.51|8
1623897590000|2021-06-17 02:39:50|613.54|609.54|613.55|609.55|613.57|609.57|613.52|609.52|8
1623897600000|2021-06-17 02:40:00|613.54|609.54|613.53|609.53|613.55|609.55|613.53|609.53|6
1623897610000|2021-06-17 02:40:10|613.51|609.51|613.51|609.51|613.54|609.54|613.51|609.51|10
1623897620000|2021-06-17 02:40:20|613.53|609.53|613.53|609.53|613.55|609.55|613.49|609.49|13
1623897630000|2021-06-17 02:40:30|613.51|609.51|613.65|609.65|613.65|609.65|613.51|609.51|13
1623897640000|2021-06-17 02:40:40|613.7|609.7|613.9|609.9|613.91|609.91|613.7|609.7|17
1623897650000|2021-06-17 02:40:50|613.91|609.91|613.93|609.93|613.93|609.93|613.91|609.91|10
1623897660000|2021-06-17 02:41:00|613.92|609.92|613.91|609.91|613.92|609.92|613.89|609.89|12
1623897670000|2021-06-17 02:41:10|613.9|609.9|614.04|610.04|614.04|610.04|613.9|609.9|17
1623897680000|2021-06-17 02:41:20|614.05|610.05|614.39|610.39|614.41|610.41|614.05|610.05|23
1623897690000|2021-06-17 02:41:30|614.38|610.38|614.35|610.35|614.39|610.39|614.35|610.35|13
1623897700000|2021-06-17 02:41:40|614.33|610.33|614.33|610.33|614.36|610.36|614.33|610.33|12
1623897710000|2021-06-17 02:41:50|614.34|610.34|614.27|610.27|614.34|610.34|614.27|610.27|19
1623897720000|2021-06-17 02:42:00|614.28|610.28|614.17|610.17|614.31|610.31|614.15|610.15|23
1623897730000|2021-06-17 02:42:10|614.18|610.18|614.15|610.15|614.18|610.18|614.15|610.15|6
1623897740000|2021-06-17 02:42:20|614.14|610.14|614.15|610.15|614.15|610.15|614.14|610.14|2
1623897750000|2021-06-17 02:42:30|614.16|610.16|614.28|610.28|614.36|610.36|614.15|610.15|18
1623897760000|2021-06-17 02:42:40|614.29|610.29|614.08|610.08|614.29|610.29|614.08|610.08|23
1623897770000|2021-06-17 02:42:50|614.04|610.04|614.04|610.04|614.05|610.05|614.02|610.02|16
1623897780000|2021-06-17 02:43:00|614.03|610.03|614.02|610.02|614.08|610.08|614.01|610.01|23
1623897790000|2021-06-17 02:43:10|614.03|610.03|614.03|610.03|614.04|610.04|614.02|610.02|11
1623897800000|2021-06-17 02:43:20|614.02|610.02|614.01|610.01|614.02|610.02|614.01|610.01|2
1623897810000|2021-06-17 02:43:30|614.03|610.03|614.01|610.01|614.03|610.03|614.01|610.01|13
1623897820000|2021-06-17 02:43:40|614|610|614.01|610.01|614.03|610.03|614|610|10
1623897830000|2021-06-17 02:43:50|614|610|613.96|609.96|614|610|613.95|609.95|17
1623897840000|2021-06-17 02:44:00|613.95|609.95|613.93|609.93|613.95|609.95|613.92|609.92|11
1623897850000|2021-06-17 02:44:10|613.92|609.92|613.97|609.97|613.98|609.98|613.92|609.92|11
1623897860000|2021-06-17 02:44:20|613.98|609.98|613.91|609.91|614|610|613.91|609.91|14
1623897870000|2021-06-17 02:44:30|613.93|609.93|613.93|609.93|613.96|609.96|613.91|609.91|16
1623897880000|2021-06-17 02:44:40|613.92|609.92|613.93|609.93|613.98|609.98|613.9|609.9|17
1623897890000|2021-06-17 02:44:50|613.94|609.94|613.92|609.92|613.94|609.94|613.92|609.92|9
1623897900000|2021-06-17 02:45:00|613.91|609.91|614.35|610.35|614.35|610.35|613.91|609.91|21
1623897910000|2021-06-17 02:45:10|614.34|610.34|614.3|610.3|614.38|610.38|614.28|610.28|16
1623897920000|2021-06-17 02:45:20|614.32|610.32|614.27|610.27|614.32|610.32|614.25|610.25|6
1623897930000|2021-06-17 02:45:30|614.34|610.34|614.39|610.39|614.44|610.44|614.33|610.33|16
1623897940000|2021-06-17 02:45:40|614.33|610.33|614.27|610.27|614.34|610.34|614.27|610.27|15
1623897950000|2021-06-17 02:45:50|614.28|610.28|614.24|610.24|614.28|610.28|614.24|610.24|7
1623897960000|2021-06-17 02:46:00|614.23|610.23|614.02|610.02|614.25|610.25|613.98|609.98|17
1623897970000|2021-06-17 02:46:10|614.04|610.04|614.08|610.08|614.2|610.2|614.02|610.02|24
1623897980000|2021-06-17 02:46:20|614.06|610.06|614.06|610.06|614.09|610.09|614.05|610.05|14
1623897990000|2021-06-17 02:46:30|614.07|610.07|614.04|610.04|614.08|610.08|614.04|610.04|9
1623898000000|2021-06-17 02:46:40|614.03|610.03|613.84|609.84|614.04|610.04|613.84|609.84|17
1623898010000|2021-06-17 02:46:50|613.82|609.82|613.75|609.75|613.86|609.86|613.74|609.74|16
1623898020000|2021-06-17 02:47:00|613.72|609.72|613.8|609.8|613.8|609.8|613.72|609.72|22
1623898030000|2021-06-17 02:47:10|613.81|609.81|613.81|609.81|613.82|609.82|613.8|609.8|9
1623898040000|2021-06-17 02:47:20|613.8|609.8|613.81|609.81|613.84|609.84|613.78|609.78|23
1623898050000|2021-06-17 02:47:30|613.79|609.79|613.76|609.76|613.8|609.8|613.76|609.76|11
1623898060000|2021-06-17 02:47:40|613.69|609.69|613.63|609.63|613.7|609.7|613.63|609.63|7
1623898070000|2021-06-17 02:47:50|613.64|609.64|613.62|609.62|613.65|609.65|613.55|609.55|24
1623898080000|2021-06-17 02:48:00|613.66|609.66|613.71|609.71|613.79|609.79|613.64|609.64|16
1623898090000|2021-06-17 02:48:10|613.68|609.68|613.67|609.67|613.7|609.7|613.65|609.65|12
1623898100000|2021-06-17 02:48:20|613.68|609.68|613.63|609.63|613.68|609.68|613.59|609.59|12
1623898110000|2021-06-17 02:48:30|613.64|609.64|613.44|609.44|613.65|609.65|613.44|609.44|25
1623898120000|2021-06-17 02:48:40|613.54|609.54|613.56|609.56|613.6|609.6|613.54|609.54|15
1623898130000|2021-06-17 02:48:50|613.59|609.59|613.59|609.59|613.59|609.59|613.59|609.59|1
1623898140000|2021-06-17 02:49:00|613.6|609.6|613.55|609.55|613.6|609.6|613.54|609.54|5
1623898150000|2021-06-17 02:49:10|613.6|609.6|613.55|609.55|613.6|609.6|613.55|609.55|6
1623898160000|2021-06-17 02:49:20|613.54|609.54|613.53|609.53|613.61|609.61|613.49|609.49|16
1623898170000|2021-06-17 02:49:30|613.72|609.72|614.01|610.01|614.05|610.05|613.7|609.7|30
1623898180000|2021-06-17 02:49:40|614.12|610.12|614.08|610.08|614.2|610.2|614.08|610.08|21
1623898190000|2021-06-17 02:49:50|614.1|610.1|613.99|609.99|614.1|610.1|613.99|609.99|21
1623898200000|2021-06-17 02:50:00|613.97|609.97|613.98|609.98|614.04|610.04|613.97|609.97|22
1623898210000|2021-06-17 02:50:10|613.97|609.97|614|610|614.01|610.01|613.96|609.96|17
1623898220000|2021-06-17 02:50:20|613.99|609.99|613.83|609.83|614.01|610.01|613.83|609.83|24
1623898230000|2021-06-17 02:50:30|613.84|609.84|613.84|609.84|613.86|609.86|613.82|609.82|13
1623898240000|2021-06-17 02:50:40|613.83|609.83|613.75|609.75|613.84|609.84|613.72|609.72|16
1623898250000|2021-06-17 02:50:50|613.73|609.73|613.66|609.66|613.76|609.76|613.66|609.66|14
1623898260000|2021-06-17 02:51:00|613.67|609.67|613.69|609.69|613.69|609.69|613.64|609.64|12
1623898270000|2021-06-17 02:51:10|613.7|609.7|613.61|609.61|613.7|609.7|613.6|609.6|17
1623898280000|2021-06-17 02:51:20|613.63|609.63|613.61|609.61|613.7|609.7|613.6|609.6|12
1623898290000|2021-06-17 02:51:30|613.64|609.64|613.61|609.61|613.7|609.7|613.57|609.57|8
1623898300000|2021-06-17 02:51:40|613.59|609.59|613.6|609.6|613.61|609.61|613.57|609.57|17
1623898310000|2021-06-17 02:51:50|613.61|609.61|613.56|609.56|613.62|609.62|613.54|609.54|23
1623898320000|2021-06-17 02:52:00|613.55|609.55|613.25|609.25|613.55|609.55|613.21|609.21|27
1623898330000|2021-06-17 02:52:10|613.22|609.22|613.05|609.05|613.23|609.23|613.05|609.05|23
1623898340000|2021-06-17 02:52:20|613.06|609.06|612.95|608.95|613.07|609.07|612.95|608.95|22
1623898350000|2021-06-17 02:52:30|612.92|608.92|612.79|608.79|612.92|608.92|612.79|608.79|23
1623898360000|2021-06-17 02:52:40|612.8|608.8|612.79|608.79|612.86|608.86|612.75|608.75|21
1623898370000|2021-06-17 02:52:50|612.77|608.77|612.83|608.83|612.88|608.88|612.76|608.76|21
1623898380000|2021-06-17 02:53:00|612.81|608.81|612.71|608.71|612.81|608.81|612.71|608.71|22
1623898400000|2021-06-17 02:53:20|612.7|608.7|612.67|608.67|612.71|608.71|612.65|608.65|8
1623898410000|2021-06-17 02:53:30|612.69|608.69|612.69|608.69|612.72|608.72|612.67|608.67|20
1623898420000|2021-06-17 02:53:40|612.7|608.7|612.69|608.69|612.7|608.7|612.66|608.66|15
1623898430000|2021-06-17 02:53:50|612.73|608.73|612.88|608.88|612.89|608.89|612.73|608.73|16
1623898440000|2021-06-17 02:54:00|612.89|608.89|612.7|608.7|612.89|608.89|612.7|608.7|24
1623898450000|2021-06-17 02:54:10|612.69|608.69|612.61|608.61|612.7|608.7|612.61|608.61|5
1623898460000|2021-06-17 02:54:20|612.59|608.59|612.69|608.69|612.69|608.69|612.59|608.59|13
1623898470000|2021-06-17 02:54:30|612.66|608.66|612.66|608.66|612.68|608.68|612.64|608.64|25
1623898480000|2021-06-17 02:54:40|612.65|608.65|612.43|608.43|612.66|608.66|612.41|608.41|15
1623898490000|2021-06-17 02:54:50|612.42|608.42|612.4|608.4|612.45|608.45|612.4|608.4|8
1623898500000|2021-06-17 02:55:00|612.42|608.42|612.42|608.42|612.43|608.43|612.4|608.4|10
1623898510000|2021-06-17 02:55:10|612.43|608.43|612.4|608.4|612.45|608.45|612.39|608.39|15
1623898520000|2021-06-17 02:55:20|612.39|608.39|612.42|608.42|612.45|608.45|612.33|608.33|23
1623898530000|2021-06-17 02:55:30|612.44|608.44|612.44|608.44|612.47|608.47|612.42|608.42|9
1623898540000|2021-06-17 02:55:40|612.45|608.45|612.48|608.48|612.61|608.61|612.44|608.44|25
1623898550000|2021-06-17 02:55:50|612.49|608.49|612.47|608.47|612.56|608.56|612.41|608.41|29
1623898560000|2021-06-17 02:56:00|612.48|608.48|612.41|608.41|612.48|608.48|612.41|608.41|15
1623898570000|2021-06-17 02:56:10|612.38|608.38|612.2|608.2|612.38|608.38|612.18|608.18|25
1623898580000|2021-06-17 02:56:20|612.25|608.25|612.46|608.46|612.47|608.47|612.2|608.2|20
1623898590000|2021-06-17 02:56:30|612.47|608.47|612.53|608.53|612.59|608.59|612.47|608.47|22
1623898600000|2021-06-17 02:56:40|612.54|608.54|612.58|608.58|612.62|608.62|612.53|608.53|19
1623898610000|2021-06-17 02:56:50|612.55|608.55|612.53|608.53|612.59|608.59|612.53|608.53|9
1623898620000|2021-06-17 02:57:00|612.55|608.55|612.78|608.78|612.78|608.78|612.55|608.55|19
1623898630000|2021-06-17 02:57:10|612.79|608.79|612.82|608.82|612.86|608.86|612.75|608.75|15
1623898640000|2021-06-17 02:57:20|612.81|608.81|612.82|608.82|612.83|608.83|612.8|608.8|17
1623898650000|2021-06-17 02:57:30|612.83|608.83|612.76|608.76|612.83|608.83|612.72|608.72|15
1623898660000|2021-06-17 02:57:40|612.75|608.75|612.81|608.81|612.83|608.83|612.71|608.71|19
1623898670000|2021-06-17 02:57:50|612.82|608.82|612.82|608.82|612.86|608.86|612.82|608.82|21
1623898680000|2021-06-17 02:58:00|612.83|608.83|613.02|609.02|613.11|609.11|612.81|608.81|18
1623898690000|2021-06-17 02:58:10|613.01|609.01|612.85|608.85|613.01|609.01|612.84|608.84|20
1623898700000|2021-06-17 02:58:20|612.83|608.83|612.81|608.81|612.85|608.85|612.79|608.79|7
1623898710000|2021-06-17 02:58:30|612.8|608.8|612.8|608.8|612.8|608.8|612.78|608.78|4
1623898720000|2021-06-17 02:58:40|612.78|608.78|612.8|608.8|612.81|608.81|612.78|608.78|6
1623898730000|2021-06-17 02:58:50|612.81|608.81|612.82|608.82|612.82|608.82|612.77|608.77|7
1623898740000|2021-06-17 02:59:00|612.83|608.83|612.57|608.57|612.85|608.85|612.55|608.55|20
1623898750000|2021-06-17 02:59:10|612.56|608.56|612.55|608.55|612.57|608.57|612.55|608.55|4
1623898760000|2021-06-17 02:59:20|612.54|608.54|612.53|608.53|612.54|608.54|612.52|608.52|14
1623898770000|2021-06-17 02:59:30|612.54|608.54|612.46|608.46|612.55|608.55|612.46|608.46|12
1623898780000|2021-06-17 02:59:40|612.47|608.47|612.46|608.46|612.48|608.48|612.46|608.46|9
1623898790000|2021-06-17 02:59:50|612.47|608.47|612.25|608.25|612.47|608.47|612.25|608.25|18
1623898800000|2021-06-17 03:00:00|612.24|608.24|612.3|608.3|612.3|608.3|612.18|608.18|29
1623898810000|2021-06-17 03:00:10|612.28|608.28|612.51|608.51|612.51|608.51|612.21|608.21|23
1623898820000|2021-06-17 03:00:20|612.49|608.49|612.9|608.9|612.9|608.9|612.49|608.49|25
1623898830000|2021-06-17 03:00:30|612.89|608.89|612.85|608.85|612.9|608.9|612.84|608.84|19
1623898840000|2021-06-17 03:00:40|612.83|608.83|612.89|608.89|612.89|608.89|612.83|608.83|18
1623898850000|2021-06-17 03:00:50|612.87|608.87|612.94|608.94|612.98|608.98|612.87|608.87|29
1623898860000|2021-06-17 03:01:00|612.95|608.95|613.12|609.12|613.12|609.12|612.94|608.94|24
1623898870000|2021-06-17 03:01:10|613.13|609.13|613.21|609.21|613.27|609.27|613.13|609.13|17
1623898880000|2021-06-17 03:01:20|613.18|609.18|613.18|609.18|613.2|609.2|613.17|609.17|15
1623898890000|2021-06-17 03:01:30|613.19|609.19|612.97|608.97|613.19|609.19|612.97|608.97|14
1623898900000|2021-06-17 03:01:40|613.11|609.11|612.8|608.8|613.11|609.11|612.79|608.79|26
1623898910000|2021-06-17 03:01:50|612.79|608.79|612.89|608.89|612.91|608.91|612.78|608.78|25
1623898920000|2021-06-17 03:02:00|612.9|608.9|613.21|609.21|613.24|609.24|612.9|608.9|35
1623898930000|2021-06-17 03:02:10|613.23|609.23|613.4|609.4|613.4|609.4|613.23|609.23|19
1623898940000|2021-06-17 03:02:20|613.41|609.41|613.4|609.4|613.41|609.41|613.3|609.3|13
1623898950000|2021-06-17 03:02:30|613.39|609.39|613.4|609.4|613.41|609.41|613.35|609.35|12
1623898960000|2021-06-17 03:02:40|613.41|609.41|613.62|609.62|613.62|609.62|613.4|609.4|26
1623898970000|2021-06-17 03:02:50|613.6|609.6|613.73|609.73|613.73|609.73|613.58|609.58|21
1623898980000|2021-06-17 03:03:00|613.72|609.72|613.57|609.57|613.72|609.72|613.53|609.53|17
1623898990000|2021-06-17 03:03:10|613.65|609.65|613.66|609.66|613.7|609.7|613.65|609.65|17
1623899000000|2021-06-17 03:03:20|613.67|609.67|613.72|609.72|613.74|609.74|613.67|609.67|24
1623899010000|2021-06-17 03:03:30|613.74|609.74|613.95|609.95|613.98|609.98|613.74|609.74|23
1623899020000|2021-06-17 03:03:40|613.96|609.96|613.73|609.73|613.97|609.97|613.71|609.71|23
1623899030000|2021-06-17 03:03:50|613.72|609.72|613.57|609.57|613.72|609.72|613.57|609.57|19
1623899040000|2021-06-17 03:04:00|613.56|609.56|613.57|609.57|613.6|609.6|613.53|609.53|22
1623899050000|2021-06-17 03:04:10|613.61|609.61|613.62|609.62|613.63|609.63|613.53|609.53|21
1623899060000|2021-06-17 03:04:20|613.63|609.63|614.17|610.17|614.21|610.21|613.62|609.62|22
1623899070000|2021-06-17 03:04:30|614.15|610.15|614.22|610.22|614.23|610.23|614.12|610.12|22
1623899080000|2021-06-17 03:04:40|614.25|610.25|614.51|610.51|614.51|610.51|614.25|610.25|18
1623899090000|2021-06-17 03:04:50|614.53|610.53|614.41|610.41|614.54|610.54|614.41|610.41|22
1623899100000|2021-06-17 03:05:00|614.35|610.35|614.43|610.43|614.44|610.44|614.35|610.35|19
1623899110000|2021-06-17 03:05:10|614.44|610.44|615|611|615.02|611.02|614.41|610.41|25
1623899120000|2021-06-17 03:05:20|615.03|611.03|615.66|611.66|615.66|611.66|615.03|611.03|26
1623899130000|2021-06-17 03:05:30|615.63|611.63|615.68|611.68|615.8|611.8|615.62|611.62|23
1623899140000|2021-06-17 03:05:40|615.64|611.64|615.67|611.67|615.76|611.76|615.61|611.61|31
1623899150000|2021-06-17 03:05:50|615.69|611.69|615.56|611.56|615.71|611.71|615.48|611.48|19
1623899160000|2021-06-17 03:06:00|615.66|611.66|615.31|611.31|615.69|611.69|615.14|611.14|32
1623899170000|2021-06-17 03:06:10|615.19|611.19|615.41|611.41|615.41|611.41|615.19|611.19|16
1623899180000|2021-06-17 03:06:20|615.39|611.39|615.25|611.25|615.4|611.4|615.25|611.25|14
1623899190000|2021-06-17 03:06:30|615.26|611.26|615.18|611.18|615.27|611.27|615.18|611.18|13
1623899200000|2021-06-17 03:06:40|615.17|611.17|615.38|611.38|615.43|611.43|615.17|611.17|20
1623899210000|2021-06-17 03:06:50|615.39|611.39|615.37|611.37|615.39|611.39|615.37|611.37|11
1623899220000|2021-06-17 03:07:00|615.38|611.38|615.28|611.28|615.38|611.38|615.28|611.28|16
1623899230000|2021-06-17 03:07:10|615.26|611.26|615.19|611.19|615.27|611.27|615.18|611.18|20
1623899240000|2021-06-17 03:07:20|615.17|611.17|615.19|611.19|615.2|611.2|615.14|611.14|21
1623899250000|2021-06-17 03:07:30|615.2|611.2|615.15|611.15|615.2|611.2|615.15|611.15|12
1623899260000|2021-06-17 03:07:40|615.16|611.16|615.1|611.1|615.16|611.16|615.1|611.1|22
1623899270000|2021-06-17 03:07:50|615.14|611.14|615.13|611.13|615.18|611.18|615.04|611.04|21
1623899280000|2021-06-17 03:08:00|615.14|611.14|614.96|610.96|615.14|611.14|614.95|610.95|20
1623899290000|2021-06-17 03:08:10|614.97|610.97|614.82|610.82|614.97|610.97|614.77|610.77|21
1623899300000|2021-06-17 03:08:20|614.81|610.81|614.82|610.82|614.84|610.84|614.76|610.76|18
1623899310000|2021-06-17 03:08:30|614.81|610.81|614.88|610.88|614.94|610.94|614.81|610.81|23
1623899320000|2021-06-17 03:08:40|614.89|610.89|614.87|610.87|614.91|610.91|614.84|610.84|15
1623899330000|2021-06-17 03:08:50|614.89|610.89|614.86|610.86|614.93|610.93|614.85|610.85|14
1623899340000|2021-06-17 03:09:00|614.87|610.87|614.92|610.92|614.92|610.92|614.84|610.84|17
1623899350000|2021-06-17 03:09:10|614.91|610.91|614.87|610.87|614.92|610.92|614.85|610.85|14
1623899360000|2021-06-17 03:09:20|614.86|610.86|614.87|610.87|614.95|610.95|614.86|610.86|14
1623899370000|2021-06-17 03:09:30|614.89|610.89|614.92|610.92|614.92|610.92|614.89|610.89|5
1623899380000|2021-06-17 03:09:40|614.9|610.9|614.91|610.91|614.93|610.93|614.88|610.88|22
1623899390000|2021-06-17 03:09:50|614.93|610.93|614.75|610.75|614.97|610.97|614.75|610.75|25
1623899400000|2021-06-17 03:10:00|614.76|610.76|614.88|610.88|614.98|610.98|614.75|610.75|28
1623899410000|2021-06-17 03:10:10|614.87|610.87|614.91|610.91|614.95|610.95|614.85|610.85|12
1623899420000|2021-06-17 03:10:20|614.93|610.93|614.93|610.93|614.98|610.98|614.91|610.91|25
1623899430000|2021-06-17 03:10:30|614.94|610.94|615.03|611.03|615.04|611.04|614.94|610.94|26
1623899440000|2021-06-17 03:10:40|615.02|611.02|615.01|611.01|615.07|611.07|614.97|610.97|24
1623899450000|2021-06-17 03:10:50|615.03|611.03|615.02|611.02|615.05|611.05|615.01|611.01|14
1623899460000|2021-06-17 03:11:00|615.04|611.04|615.02|611.02|615.07|611.07|614.98|610.98|16
1623899470000|2021-06-17 03:11:10|615.05|611.05|615|611|615.08|611.08|615|611|12
1623899480000|2021-06-17 03:11:20|615.02|611.02|615.08|611.08|615.18|611.18|614.96|610.96|24
1623899490000|2021-06-17 03:11:30|615.07|611.07|615.15|611.15|615.16|611.16|615.06|611.06|21
1623899500000|2021-06-17 03:11:40|615.11|611.11|615.13|611.13|615.16|611.16|615.11|611.11|21
1623899510000|2021-06-17 03:11:50|615.15|611.15|615.17|611.17|615.18|611.18|615.12|611.12|15
1623899520000|2021-06-17 03:12:00|615.18|611.18|615.24|611.24|615.39|611.39|615.18|611.18|20
1623899530000|2021-06-17 03:12:10|615.26|611.26|615.33|611.33|615.36|611.36|615.22|611.22|28
1623899540000|2021-06-17 03:12:20|615.32|611.32|615.3|611.3|615.32|611.32|615.3|611.3|6
1623899550000|2021-06-17 03:12:30|615.31|611.31|615.32|611.32|615.34|611.34|615.31|611.31|8
1623899560000|2021-06-17 03:12:40|615.34|611.34|615.34|611.34|615.35|611.35|615.31|611.31|17
1623899570000|2021-06-17 03:12:50|615.32|611.32|615.37|611.37|615.37|611.37|615.32|611.32|4
1623899580000|2021-06-17 03:13:00|615.36|611.36|615.37|611.37|615.37|611.37|615.36|611.36|2
1623899590000|2021-06-17 03:13:10|615.38|611.38|615.35|611.35|615.38|611.38|615.31|611.31|18
1623899600000|2021-06-17 03:13:20|615.34|611.34|615.3|611.3|615.36|611.36|615.3|611.3|10
1623899610000|2021-06-17 03:13:30|615.31|611.31|615.3|611.3|615.32|611.32|615.29|611.29|12
1623899620000|2021-06-17 03:13:40|615.29|611.29|615.3|611.3|615.31|611.31|615.29|611.29|10
1623899630000|2021-06-17 03:13:50|615.31|611.31|615.39|611.39|615.41|611.41|615.15|611.15|22
1623899640000|2021-06-17 03:14:00|615.38|611.38|615.23|611.23|615.4|611.4|615.22|611.22|19
1623899650000|2021-06-17 03:14:10|615.2|611.2|615.18|611.18|615.22|611.22|615.18|611.18|8
1623899660000|2021-06-17 03:14:20|615.2|611.2|615.34|611.34|615.35|611.35|615.2|611.2|24
1623899670000|2021-06-17 03:14:30|615.33|611.33|615.3|611.3|615.37|611.37|615.3|611.3|14
1623899680000|2021-06-17 03:14:40|615.37|611.37|615.33|611.33|615.37|611.37|615.28|611.28|15
1623899690000|2021-06-17 03:14:50|615.32|611.32|615.29|611.29|615.32|611.32|615.26|611.26|15
1623899700000|2021-06-17 03:15:00|615.31|611.31|615.25|611.25|615.31|611.31|615.25|611.25|18
1623899710000|2021-06-17 03:15:10|615.26|611.26|615.3|611.3|615.32|611.32|615.22|611.22|25
1623899720000|2021-06-17 03:15:20|615.31|611.31|615.26|611.26|615.33|611.33|615.25|611.25|20
1623899730000|2021-06-17 03:15:30|615.3|611.3|615.31|611.31|615.32|611.32|615.26|611.26|18
1623899740000|2021-06-17 03:15:40|615.3|611.3|615.34|611.34|615.35|611.35|615.27|611.27|19
1623899750000|2021-06-17 03:15:50|615.32|611.32|615.29|611.29|615.37|611.37|615.29|611.29|19
1623899760000|2021-06-17 03:16:00|615.3|611.3|615.28|611.28|615.36|611.36|615.28|611.28|15
1623899770000|2021-06-17 03:16:10|615.29|611.29|615.28|611.28|615.29|611.29|615.28|611.28|4
1623899780000|2021-06-17 03:16:20|615.29|611.29|615.17|611.17|615.29|611.29|615.17|611.17|11
1623899790000|2021-06-17 03:16:30|615.18|611.18|615.11|611.11|615.21|611.21|615.11|611.11|5
1623899800000|2021-06-17 03:16:40|615.14|611.14|615.13|611.13|615.14|611.14|615.11|611.11|5
1623899810000|2021-06-17 03:16:50|615.12|611.12|615.18|611.18|615.18|611.18|615.09|611.09|9
1623899820000|2021-06-17 03:17:00|615.16|611.16|615.13|611.13|615.16|611.16|615.11|611.11|18
1623899830000|2021-06-17 03:17:10|615.12|611.12|615.11|611.11|615.13|611.13|615.11|611.11|10
1623899840000|2021-06-17 03:17:20|615.12|611.12|615.17|611.17|615.18|611.18|615.11|611.11|15
1623899850000|2021-06-17 03:17:30|615.18|611.18|615.15|611.15|615.18|611.18|615.12|611.12|8
1623899860000|2021-06-17 03:17:40|615.16|611.16|615.16|611.16|615.17|611.17|615.12|611.12|15
1623899870000|2021-06-17 03:17:50|615.15|611.15|615.24|611.24|615.24|611.24|615.15|611.15|15
1623899880000|2021-06-17 03:18:00|615.25|611.25|615.56|611.56|615.64|611.64|615.25|611.25|22
1623899890000|2021-06-17 03:18:10|615.55|611.55|615.54|611.54|615.56|611.56|615.51|611.51|18
1623899900000|2021-06-17 03:18:20|615.55|611.55|615.44|611.44|615.55|611.55|615.44|611.44|19
1623899910000|2021-06-17 03:18:30|615.45|611.45|615.37|611.37|615.46|611.46|615.36|611.36|14
1623899920000|2021-06-17 03:18:40|615.41|611.41|615.4|611.4|615.44|611.44|615.4|611.4|16
1623899930000|2021-06-17 03:18:50|615.41|611.41|615.42|611.42|615.43|611.43|615.39|611.39|16
1623899940000|2021-06-17 03:19:00|615.4|611.4|615.4|611.4|615.4|611.4|615.31|611.31|14
1623899950000|2021-06-17 03:19:10|615.39|611.39|615.4|611.4|615.4|611.4|615.32|611.32|13
1623899960000|2021-06-17 03:19:20|615.35|611.35|615.57|611.57|615.63|611.63|615.35|611.35|16
1623899970000|2021-06-17 03:19:30|615.59|611.59|615.64|611.64|615.65|611.65|615.59|611.59|19
1623899980000|2021-06-17 03:19:40|615.62|611.62|615.63|611.63|615.68|611.68|615.62|611.62|6
1623899990000|2021-06-17 03:19:50|615.62|611.62|615.61|611.61|615.63|611.63|615.61|611.61|7
1623900000000|2021-06-17 03:20:00|615.6|611.6|615.68|611.68|615.71|611.71|615.6|611.6|19
1623900010000|2021-06-17 03:20:10|615.75|611.75|615.76|611.76|615.79|611.79|615.72|611.72|16
1623900020000|2021-06-17 03:20:20|615.77|611.77|615.75|611.75|615.77|611.77|615.75|611.75|5
1623900030000|2021-06-17 03:20:30|615.76|611.76|615.73|611.73|615.76|611.76|615.73|611.73|11
1623900040000|2021-06-17 03:20:40|615.74|611.74|615.72|611.72|615.74|611.74|615.71|611.71|7
1623900050000|2021-06-17 03:20:50|615.73|611.73|615.73|611.73|615.73|611.73|615.73|611.73|1
1623900060000|2021-06-17 03:21:00|615.74|611.74|615.74|611.74|615.74|611.74|615.72|611.72|10
1623900070000|2021-06-17 03:21:10|615.73|611.73|615.75|611.75|615.77|611.77|615.73|611.73|11
1623900080000|2021-06-17 03:21:20|615.73|611.73|615.72|611.72|615.73|611.73|615.71|611.71|4
1623900090000|2021-06-17 03:21:30|615.73|611.73|615.39|611.39|615.73|611.73|615.37|611.37|21
1623900100000|2021-06-17 03:21:40|615.38|611.38|615.31|611.31|615.39|611.39|615.31|611.31|18
1623900110000|2021-06-17 03:21:50|615.32|611.32|615.24|611.24|615.39|611.39|615.24|611.24|23
1623900120000|2021-06-17 03:22:00|615.25|611.25|615.17|611.17|615.25|611.25|615.16|611.16|15
1623900130000|2021-06-17 03:22:10|615.18|611.18|615.17|611.17|615.18|611.18|615.16|611.16|8
1623900140000|2021-06-17 03:22:20|615.16|611.16|615.15|611.15|615.16|611.16|615.15|611.15|2
1623900160000|2021-06-17 03:22:40|615.14|611.14|615.14|611.14|615.14|611.14|615.13|611.13|3
1623900170000|2021-06-17 03:22:50|615.15|611.15|615.6|611.6|615.6|611.6|615.15|611.15|11
1623900180000|2021-06-17 03:23:00|615.61|611.61|615.85|611.85|615.85|611.85|615.53|611.53|19
1623900190000|2021-06-17 03:23:10|615.87|611.87|615.94|611.94|615.94|611.94|615.86|611.86|5
1623900200000|2021-06-17 03:23:20|615.99|611.99|616.37|612.37|616.4|612.4|615.99|611.99|12
1623900210000|2021-06-17 03:23:30|616.32|612.32|616.34|612.34|616.49|612.49|616.32|612.32|23
1623900220000|2021-06-17 03:23:40|616.24|612.24|616.1|612.1|616.25|612.25|616.01|612.01|30
1623900230000|2021-06-17 03:23:50|616.11|612.11|615.94|611.94|616.12|612.12|615.93|611.93|24
1623900240000|2021-06-17 03:24:00|615.9|611.9|615.88|611.88|615.96|611.96|615.88|611.88|21
1623900250000|2021-06-17 03:24:10|615.89|611.89|615.91|611.91|615.92|611.92|615.85|611.85|18
1623900260000|2021-06-17 03:24:20|615.88|611.88|615.88|611.88|615.9|611.9|615.85|611.85|19
1623900270000|2021-06-17 03:24:30|615.87|611.87|615.88|611.88|615.89|611.89|615.84|611.84|14
1623900280000|2021-06-17 03:24:40|615.85|611.85|615.8|611.8|615.87|611.87|615.79|611.79|28
1623900290000|2021-06-17 03:24:50|615.82|611.82|615.82|611.82|615.85|611.85|615.8|611.8|8
1623900300000|2021-06-17 03:25:00|615.83|611.83|615.79|611.79|615.85|611.85|615.79|611.79|14
1623900310000|2021-06-17 03:25:10|615.8|611.8|615.72|611.72|615.8|611.8|615.72|611.72|19
1623900320000|2021-06-17 03:25:20|615.71|611.71|615.75|611.75|615.77|611.77|615.71|611.71|11
1623900330000|2021-06-17 03:25:30|615.77|611.77|615.71|611.71|615.78|611.78|615.63|611.63|17
1623900340000|2021-06-17 03:25:40|615.72|611.72|615.71|611.71|615.73|611.73|615.7|611.7|16
1623900350000|2021-06-17 03:25:50|615.7|611.7|615.53|611.53|615.71|611.71|615.53|611.53|14
1623900360000|2021-06-17 03:26:00|615.55|611.55|615.51|611.51|615.57|611.57|615.5|611.5|23
1623900370000|2021-06-17 03:26:10|615.49|611.49|615.47|611.47|615.54|611.54|615.44|611.44|17
1623900380000|2021-06-17 03:26:20|615.48|611.48|615.62|611.62|615.7|611.7|615.47|611.47|21
1623900390000|2021-06-17 03:26:30|615.64|611.64|615.67|611.67|615.76|611.76|615.62|611.62|28
1623900400000|2021-06-17 03:26:40|615.72|611.72|615.81|611.81|615.81|611.81|615.66|611.66|20
1623900410000|2021-06-17 03:26:50|615.8|611.8|615.74|611.74|615.8|611.8|615.67|611.67|21
1623900420000|2021-06-17 03:27:00|615.68|611.68|615.72|611.72|615.8|611.8|615.67|611.67|10
1623900430000|2021-06-17 03:27:10|615.71|611.71|615.61|611.61|615.73|611.73|615.59|611.59|15
1623900440000|2021-06-17 03:27:20|615.6|611.6|615.44|611.44|615.61|611.61|615.44|611.44|18
1623900450000|2021-06-17 03:27:30|615.42|611.42|615.38|611.38|615.43|611.43|615.38|611.38|16
1623900460000|2021-06-17 03:27:40|615.36|611.36|615.32|611.32|615.37|611.37|615.32|611.32|8
1623900470000|2021-06-17 03:27:50|615.33|611.33|615.3|611.3|615.33|611.33|615.27|611.27|19
1623900480000|2021-06-17 03:28:00|615.39|611.39|615.53|611.53|615.55|611.55|615.39|611.39|13
1623900490000|2021-06-17 03:28:10|615.52|611.52|615.48|611.48|615.52|611.52|615.47|611.47|23
1623900500000|2021-06-17 03:28:20|615.52|611.52|615.5|611.5|615.52|611.52|615.48|611.48|18
1623900510000|2021-06-17 03:28:30|615.49|611.49|615.53|611.53|615.56|611.56|615.49|611.49|17
1623900520000|2021-06-17 03:28:40|615.52|611.52|615.51|611.51|615.54|611.54|615.5|611.5|12
1623900530000|2021-06-17 03:28:50|615.5|611.5|615.45|611.45|615.52|611.52|615.45|611.45|16
1623900540000|2021-06-17 03:29:00|615.49|611.49|615.5|611.5|615.5|611.5|615.44|611.44|14
1623900550000|2021-06-17 03:29:10|615.51|611.51|615.48|611.48|615.51|611.51|615.47|611.47|11
1623900560000|2021-06-17 03:29:20|615.47|611.47|615.45|611.45|615.48|611.48|615.44|611.44|8
1623900570000|2021-06-17 03:29:30|615.39|611.39|615.52|611.52|615.55|611.55|615.36|611.36|22
1623900580000|2021-06-17 03:29:40|615.54|611.54|615.52|611.52|615.54|611.54|615.49|611.49|25
1623900590000|2021-06-17 03:29:50|615.53|611.53|615.48|611.48|615.54|611.54|615.48|611.48|23
1623900600000|2021-06-17 03:30:00|615.47|611.47|615.85|611.85|615.9|611.9|615.47|611.47|25
1623900610000|2021-06-17 03:30:10|615.83|611.83|615.81|611.81|615.83|611.83|615.72|611.72|30
1623900620000|2021-06-17 03:30:20|615.8|611.8|616|612|616|612|615.8|611.8|21
1623900630000|2021-06-17 03:30:30|616.03|612.03|616.35|612.35|616.48|612.48|615.95|611.95|30
1623900640000|2021-06-17 03:30:40|616.34|612.34|616.21|612.21|616.37|612.37|616.14|612.14|28
1623900650000|2021-06-17 03:30:50|616.23|612.23|616.12|612.12|616.23|612.23|616.09|612.09|26
1623900660000|2021-06-17 03:31:00|616.11|612.11|616.02|612.02|616.12|612.12|616.02|612.02|12
1623900670000|2021-06-17 03:31:10|616.01|612.01|615.71|611.71|616.04|612.04|615.67|611.67|28
1623900680000|2021-06-17 03:31:20|615.7|611.7|615.47|611.47|615.7|611.7|615.47|611.47|19
1623900690000|2021-06-17 03:31:30|615.48|611.48|615.49|611.49|615.52|611.52|615.46|611.46|16
1623900700000|2021-06-17 03:31:40|615.51|611.51|615.63|611.63|615.69|611.69|615.49|611.49|22
1623900710000|2021-06-17 03:31:50|615.65|611.65|615.61|611.61|615.69|611.69|615.6|611.6|19
1623900720000|2021-06-17 03:32:00|615.6|611.6|615.72|611.72|615.72|611.72|615.59|611.59|17
1623900730000|2021-06-17 03:32:10|615.7|611.7|615.64|611.64|615.73|611.73|615.62|611.62|22
1623900740000|2021-06-17 03:32:20|615.65|611.65|615.66|611.66|615.68|611.68|615.59|611.59|24
1623900750000|2021-06-17 03:32:30|615.64|611.64|615.66|611.66|615.68|611.68|615.64|611.64|21
1623900760000|2021-06-17 03:32:40|615.65|611.65|615.58|611.58|615.65|611.65|615.58|611.58|16
1623900770000|2021-06-17 03:32:50|615.57|611.57|615.57|611.57|615.58|611.58|615.57|611.57|5
1623900780000|2021-06-17 03:33:00|615.58|611.58|615.58|611.58|615.58|611.58|615.53|611.53|25
1623900790000|2021-06-17 03:33:10|615.61|611.61|615.69|611.69|615.76|611.76|615.58|611.58|24
1623900800000|2021-06-17 03:33:20|615.7|611.7|615.86|611.86|615.86|611.86|615.7|611.7|20
1623900810000|2021-06-17 03:33:30|615.85|611.85|615.89|611.89|616.1|612.1|615.85|611.85|26
1623900820000|2021-06-17 03:33:40|615.9|611.9|615.87|611.87|615.92|611.92|615.81|611.81|20
1623900830000|2021-06-17 03:33:50|615.86|611.86|615.87|611.87|615.91|611.91|615.85|611.85|13
1623900840000|2021-06-17 03:34:00|615.91|611.91|615.98|611.98|615.99|611.99|615.87|611.87|26
1623900850000|2021-06-17 03:34:10|615.96|611.96|616|612|616.07|612.07|615.96|611.96|29
1623900860000|2021-06-17 03:34:20|615.98|611.98|615.96|611.96|615.99|611.99|615.95|611.95|10
1623900870000|2021-06-17 03:34:30|615.97|611.97|615.95|611.95|615.99|611.99|615.91|611.91|16
1623900880000|2021-06-17 03:34:40|615.96|611.96|615.85|611.85|615.96|611.96|615.84|611.84|10
1623900890000|2021-06-17 03:34:50|615.84|611.84|615.8|611.8|615.86|611.86|615.78|611.78|9
1623900900000|2021-06-17 03:35:00|615.82|611.82|615.98|611.98|616.01|612.01|615.81|611.81|21
1623900910000|2021-06-17 03:35:10|615.97|611.97|615.94|611.94|615.98|611.98|615.94|611.94|20
1623900920000|2021-06-17 03:35:20|615.91|611.91|615.91|611.91|615.91|611.91|615.89|611.89|8
1623900930000|2021-06-17 03:35:30|615.89|611.89|615.8|611.8|615.9|611.9|615.8|611.8|13
1623900940000|2021-06-17 03:35:40|615.81|611.81|615.82|611.82|615.82|611.82|615.75|611.75|12
1623900950000|2021-06-17 03:35:50|615.84|611.84|615.93|611.93|615.93|611.93|615.84|611.84|16
1623900960000|2021-06-17 03:36:00|615.89|611.89|615.82|611.82|615.89|611.89|615.79|611.79|20
1623900970000|2021-06-17 03:36:10|615.81|611.81|615.73|611.73|615.84|611.84|615.73|611.73|23
1623900980000|2021-06-17 03:36:20|615.72|611.72|615.76|611.76|615.83|611.83|615.72|611.72|8
1623900990000|2021-06-17 03:36:30|615.77|611.77|615.82|611.82|615.83|611.83|615.76|611.76|13
1623901000000|2021-06-17 03:36:40|615.83|611.83|615.82|611.82|615.83|611.83|615.74|611.74|10
1623901010000|2021-06-17 03:36:50|615.83|611.83|615.76|611.76|615.83|611.83|615.73|611.73|14
1623901020000|2021-06-17 03:37:00|615.77|611.77|615.84|611.84|615.85|611.85|615.74|611.74|20
1623901030000|2021-06-17 03:37:10|615.83|611.83|615.82|611.82|615.83|611.83|615.81|611.81|12
1623901040000|2021-06-17 03:37:20|615.83|611.83|616.31|612.31|616.31|612.31|615.83|611.83|25
1623901050000|2021-06-17 03:37:30|616.33|612.33|616.37|612.37|616.44|612.44|616.26|612.26|20
1623901060000|2021-06-17 03:37:40|616.31|612.31|616.12|612.12|616.42|612.42|616.1|612.1|22
1623901070000|2021-06-17 03:37:50|616.14|612.14|616.08|612.08|616.14|612.14|616.02|612.02|18
1623901080000|2021-06-17 03:38:00|616.09|612.09|616.08|612.08|616.11|612.11|616.01|612.01|26
1623901090000|2021-06-17 03:38:10|616.1|612.1|616.06|612.06|616.12|612.12|616.06|612.06|18
1623901100000|2021-06-17 03:38:20|616.07|612.07|616.06|612.06|616.08|612.08|616.06|612.06|10
1623901110000|2021-06-17 03:38:30|616.07|612.07|616.11|612.11|616.12|612.12|616.06|612.06|17
1623901120000|2021-06-17 03:38:40|616.08|612.08|615.9|611.9|616.12|612.12|615.89|611.89|20
1623901130000|2021-06-17 03:38:50|615.91|611.91|616.04|612.04|616.04|612.04|615.87|611.87|14
1623901140000|2021-06-17 03:39:00|616.03|612.03|616.11|612.11|616.12|612.12|615.94|611.94|22
1623901150000|2021-06-17 03:39:10|616.12|612.12|616.05|612.05|616.16|612.16|616.05|612.05|20
1623901160000|2021-06-17 03:39:20|616.07|612.07|616.01|612.01|616.07|612.07|615.98|611.98|15
1623901170000|2021-06-17 03:39:30|616|612|616.03|612.03|616.05|612.05|616|612|6
1623901180000|2021-06-17 03:39:40|616.04|612.04|615.98|611.98|616.05|612.05|615.98|611.98|13
1623901190000|2021-06-17 03:39:50|615.99|611.99|615.96|611.96|615.99|611.99|615.95|611.95|10
1623901200000|2021-06-17 03:40:00|615.97|611.97|615.98|611.98|616.04|612.04|615.94|611.94|16
1623901210000|2021-06-17 03:40:10|615.96|611.96|615.83|611.83|615.96|611.96|615.83|611.83|11
1623901220000|2021-06-17 03:40:20|615.82|611.82|615.73|611.73|615.82|611.82|615.73|611.73|12
1623901230000|2021-06-17 03:40:30|615.72|611.72|615.79|611.79|615.84|611.84|615.71|611.71|15
1623901240000|2021-06-17 03:40:40|615.75|611.75|615.73|611.73|615.76|611.76|615.7|611.7|14
1623901250000|2021-06-17 03:40:50|615.76|611.76|615.75|611.75|615.76|611.76|615.72|611.72|9
1623901260000|2021-06-17 03:41:00|615.72|611.72|615.7|611.7|615.75|611.75|615.69|611.69|9
1623901270000|2021-06-17 03:41:10|615.71|611.71|615.76|611.76|615.79|611.79|615.7|611.7|18
1623901280000|2021-06-17 03:41:20|615.77|611.77|615.78|611.78|615.78|611.78|615.75|611.75|11
1623901290000|2021-06-17 03:41:30|615.76|611.76|615.64|611.64|615.77|611.77|615.63|611.63|11
1623901300000|2021-06-17 03:41:40|615.65|611.65|615.72|611.72|615.73|611.73|615.64|611.64|22
1623901310000|2021-06-17 03:41:50|615.7|611.7|615.7|611.7|615.72|611.72|615.69|611.69|14
1623901320000|2021-06-17 03:42:00|615.71|611.71|615.67|611.67|615.75|611.75|615.67|611.67|16
1623901330000|2021-06-17 03:42:10|615.68|611.68|615.61|611.61|615.68|611.68|615.6|611.6|16
1623901340000|2021-06-17 03:42:20|615.6|611.6|615.59|611.59|615.6|611.6|615.59|611.59|6
1623901350000|2021-06-17 03:42:30|615.58|611.58|615.58|611.58|615.6|611.6|615.53|611.53|24
1623901360000|2021-06-17 03:42:40|615.57|611.57|615.55|611.55|615.57|611.57|615.54|611.54|3
1623901370000|2021-06-17 03:42:50|615.57|611.57|615.61|611.61|615.62|611.62|615.54|611.54|8
1623901380000|2021-06-17 03:43:00|615.62|611.62|615.53|611.53|615.62|611.62|615.5|611.5|15
1623901390000|2021-06-17 03:43:10|615.57|611.57|615.57|611.57|615.58|611.58|615.53|611.53|12
1623901400000|2021-06-17 03:43:20|615.56|611.56|615.55|611.55|615.57|611.57|615.52|611.52|12
1623901410000|2021-06-17 03:43:30|615.56|611.56|615.56|611.56|615.56|611.56|615.55|611.55|3
1623901420000|2021-06-17 03:43:40|615.55|611.55|615.48|611.48|615.56|611.56|615.48|611.48|9
1623901430000|2021-06-17 03:43:50|615.49|611.49|615.49|611.49|615.52|611.52|615.48|611.48|6
1623901440000|2021-06-17 03:44:00|615.51|611.51|615.92|611.92|615.95|611.95|615.49|611.49|22
1623901450000|2021-06-17 03:44:10|615.91|611.91|615.81|611.81|615.91|611.91|615.78|611.78|18
1623901460000|2021-06-17 03:44:20|615.86|611.86|615.84|611.84|615.87|611.87|615.81|611.81|12
1623901470000|2021-06-17 03:44:30|615.87|611.87|615.9|611.9|615.94|611.94|615.86|611.86|12
1623901480000|2021-06-17 03:44:40|615.91|611.91|615.94|611.94|615.94|611.94|615.81|611.81|16
1623901490000|2021-06-17 03:44:50|615.92|611.92|615.97|611.97|615.98|611.98|615.91|611.91|11
1623901500000|2021-06-17 03:45:00|615.95|611.95|615.95|611.95|615.99|611.99|615.93|611.93|19
1623901510000|2021-06-17 03:45:10|615.96|611.96|615.98|611.98|616|612|615.93|611.93|14
1623901520000|2021-06-17 03:45:20|615.97|611.97|615.91|611.91|615.97|611.97|615.91|611.91|24
1623901530000|2021-06-17 03:45:30|615.93|611.93|615.9|611.9|615.94|611.94|615.9|611.9|9
1623901540000|2021-06-17 03:45:40|615.89|611.89|615.86|611.86|615.91|611.91|615.86|611.86|24
1623901550000|2021-06-17 03:45:50|615.83|611.83|615.63|611.63|615.85|611.85|615.63|611.63|15
1623901560000|2021-06-17 03:46:00|615.64|611.64|615.59|611.59|615.64|611.64|615.59|611.59|19
1623901570000|2021-06-17 03:46:10|615.6|611.6|615.53|611.53|615.6|611.6|615.52|611.52|12
1623901580000|2021-06-17 03:46:20|615.52|611.52|615.31|611.31|615.52|611.52|615.31|611.31|19
1623901590000|2021-06-17 03:46:30|615.35|611.35|615.13|611.13|615.35|611.35|615.03|611.03|28
1623901600000|2021-06-17 03:46:40|615.19|611.19|615.21|611.21|615.33|611.33|615.17|611.17|21
1623901610000|2021-06-17 03:46:50|615.23|611.23|615.16|611.16|615.25|611.25|615.16|611.16|14
1623901620000|2021-06-17 03:47:00|615.17|611.17|615.12|611.12|615.17|611.17|615.11|611.11|18
1623901630000|2021-06-17 03:47:10|615.14|611.14|615.07|611.07|615.14|611.14|615.07|611.07|19
1623901640000|2021-06-17 03:47:20|615.08|611.08|615.04|611.04|615.08|611.08|615.03|611.03|14
1623901650000|2021-06-17 03:47:30|615|611|614.97|610.97|615.08|611.08|614.97|610.97|21
1623901660000|2021-06-17 03:47:40|614.98|610.98|614.99|610.99|615.17|611.17|614.96|610.96|16
1623901670000|2021-06-17 03:47:50|615.14|611.14|615.14|611.14|615.2|611.2|615.12|611.12|14
1623901680000|2021-06-17 03:48:00|615.15|611.15|615.21|611.21|615.24|611.24|615.15|611.15|18
1623901690000|2021-06-17 03:48:10|615.2|611.2|615.26|611.26|615.37|611.37|615.2|611.2|16
1623901700000|2021-06-17 03:48:20|615.24|611.24|615.33|611.33|615.34|611.34|615.23|611.23|15
1623901710000|2021-06-17 03:48:30|615.34|611.34|615.25|611.25|615.35|611.35|615.25|611.25|18
1623901720000|2021-06-17 03:48:40|615.33|611.33|615.26|611.26|615.37|611.37|615.18|611.18|20
1623901730000|2021-06-17 03:48:50|615.27|611.27|615.34|611.34|615.35|611.35|615.23|611.23|24
1623901740000|2021-06-17 03:49:00|615.36|611.36|615.4|611.4|615.42|611.42|615.27|611.27|25
1623901750000|2021-06-17 03:49:10|615.39|611.39|615.39|611.39|615.42|611.42|615.35|611.35|15
1623901760000|2021-06-17 03:49:20|615.38|611.38|615.32|611.32|615.47|611.47|615.32|611.32|19
1623901770000|2021-06-17 03:49:30|615.38|611.38|615.4|611.4|615.4|611.4|615.33|611.33|17
1623901780000|2021-06-17 03:49:40|615.39|611.39|615.33|611.33|615.44|611.44|615.3|611.3|16
1623901790000|2021-06-17 03:49:50|615.3|611.3|615.29|611.29|615.35|611.35|615.29|611.29|10
1623901800000|2021-06-17 03:50:00|615.32|611.32|615.38|611.38|615.42|611.42|615.32|611.32|19
1623901810000|2021-06-17 03:50:10|615.39|611.39|615.41|611.41|615.42|611.42|615.36|611.36|17
1623901820000|2021-06-17 03:50:20|615.38|611.38|615.42|611.42|615.52|611.52|615.38|611.38|23
1623901830000|2021-06-17 03:50:30|615.43|611.43|615.46|611.46|615.49|611.49|615.41|611.41|18
1623901840000|2021-06-17 03:50:40|615.47|611.47|615.44|611.44|615.49|611.49|615.43|611.43|17
1623901850000|2021-06-17 03:50:50|615.45|611.45|615.37|611.37|615.48|611.48|615.36|611.36|13
1623901860000|2021-06-17 03:51:00|615.38|611.38|615.5|611.5|615.52|611.52|615.38|611.38|14
1623901870000|2021-06-17 03:51:10|615.49|611.49|615.47|611.47|615.49|611.49|615.46|611.46|16
1623901880000|2021-06-17 03:51:20|615.53|611.53|615.5|611.5|615.54|611.54|615.49|611.49|8
1623901890000|2021-06-17 03:51:30|615.55|611.55|615.58|611.58|615.59|611.59|615.54|611.54|5
1623901900000|2021-06-17 03:51:40|615.57|611.57|615.36|611.36|615.59|611.59|615.36|611.36|14
1623901910000|2021-06-17 03:51:50|615.3|611.3|615.25|611.25|615.33|611.33|615.25|611.25|14
1623901920000|2021-06-17 03:52:00|615.24|611.24|615.23|611.23|615.25|611.25|615.21|611.21|10
1623901930000|2021-06-17 03:52:10|615.22|611.22|615.25|611.25|615.3|611.3|615.21|611.21|22
1623901940000|2021-06-17 03:52:20|615.23|611.23|615.03|611.03|615.24|611.24|615.03|611.03|24
1623901950000|2021-06-17 03:52:30|615.04|611.04|615.05|611.05|615.08|611.08|615.03|611.03|21
1623901960000|2021-06-17 03:52:40|615.03|611.03|614.82|610.82|615.05|611.05|614.74|610.74|29
1623901970000|2021-06-17 03:52:50|614.83|610.83|614.73|610.73|614.83|610.83|614.69|610.69|25
1623901980000|2021-06-17 03:53:00|614.74|610.74|614.92|610.92|614.95|610.95|614.74|610.74|17
1623901990000|2021-06-17 03:53:10|614.91|610.91|614.9|610.9|614.99|610.99|614.9|610.9|17
1623902000000|2021-06-17 03:53:20|614.93|610.93|614.87|610.87|614.93|610.93|614.87|610.87|8
1623902010000|2021-06-17 03:53:30|614.93|610.93|614.89|610.89|614.93|610.93|614.86|610.86|17
1623902020000|2021-06-17 03:53:40|614.87|610.87|614.88|610.88|614.89|610.89|614.87|610.87|9
1623902030000|2021-06-17 03:53:50|614.8|610.8|614.77|610.77|614.8|610.8|614.77|610.77|6
1623902040000|2021-06-17 03:54:00|614.78|610.78|614.43|610.43|614.83|610.83|614.41|610.41|22
1623902050000|2021-06-17 03:54:10|614.44|610.44|614.42|610.42|614.47|610.47|614.41|610.41|21
1623902060000|2021-06-17 03:54:20|614.44|610.44|614.37|610.37|614.44|610.44|614.37|610.37|10
1623902070000|2021-06-17 03:54:30|614.36|610.36|614.41|610.41|614.41|610.41|614.36|610.36|2
1623902080000|2021-06-17 03:54:40|614.34|610.34|614.29|610.29|614.41|610.41|614.26|610.26|10
1623902090000|2021-06-17 03:54:50|614.3|610.3|614.2|610.2|614.32|610.32|614.17|610.17|18
1623902100000|2021-06-17 03:55:00|614.21|610.21|614.64|610.64|614.64|610.64|614.21|610.21|14
1623902110000|2021-06-17 03:55:10|614.67|610.67|614.49|610.49|614.68|610.68|614.49|610.49|10
1623902120000|2021-06-17 03:55:20|614.5|610.5|614.54|610.54|614.55|610.55|614.49|610.49|12
1623902130000|2021-06-17 03:55:30|614.55|610.55|614.59|610.59|614.6|610.6|614.54|610.54|12
1623902140000|2021-06-17 03:55:40|614.64|610.64|614.83|610.83|614.83|610.83|614.64|610.64|8
1623902150000|2021-06-17 03:55:50|614.84|610.84|614.84|610.84|614.85|610.85|614.84|610.84|3
1623902160000|2021-06-17 03:56:00|614.83|610.83|614.86|610.86|614.9|610.9|614.81|610.81|15
1623902170000|2021-06-17 03:56:10|614.85|610.85|614.72|610.72|614.9|610.9|614.71|610.71|23
1623902180000|2021-06-17 03:56:20|614.71|610.71|614.91|610.91|614.92|610.92|614.71|610.71|17
1623902190000|2021-06-17 03:56:30|614.94|610.94|614.98|610.98|614.99|610.99|614.94|610.94|6
1623902200000|2021-06-17 03:56:40|614.97|610.97|614.98|610.98|614.99|610.99|614.94|610.94|13
1623902210000|2021-06-17 03:56:50|614.99|610.99|614.98|610.98|615.02|611.02|614.97|610.97|17
1623902220000|2021-06-17 03:57:00|614.97|610.97|614.94|610.94|615|611|614.94|610.94|9
1623902230000|2021-06-17 03:57:10|614.93|610.93|614.93|610.93|614.93|610.93|614.93|610.93|1
1623902240000|2021-06-17 03:57:20|614.94|610.94|615.02|611.02|615.03|611.03|614.94|610.94|11
1623902250000|2021-06-17 03:57:30|615.01|611.01|615|611|615.04|611.04|615|611|8
1623902260000|2021-06-17 03:57:40|615.01|611.01|615.02|611.02|615.04|611.04|615.01|611.01|17
1623902270000|2021-06-17 03:57:50|615.01|611.01|614.95|610.95|615.02|611.02|614.95|610.95|9
1623902280000|2021-06-17 03:58:00|614.97|610.97|615.14|611.14|615.16|611.16|614.96|610.96|13
1623902290000|2021-06-17 03:58:10|615.15|611.15|615.1|611.1|615.15|611.15|615.09|611.09|7
1623902300000|2021-06-17 03:58:20|615.12|611.12|615.16|611.16|615.16|611.16|615.06|611.06|9
1623902310000|2021-06-17 03:58:30|615.15|611.15|615.25|611.25|615.26|611.26|615.13|611.13|20
1623902320000|2021-06-17 03:58:40|615.24|611.24|615.16|611.16|615.29|611.29|615.16|611.16|15
1623902330000|2021-06-17 03:58:50|615.15|611.15|615.15|611.15|615.18|611.18|615.15|611.15|10
1623902340000|2021-06-17 03:59:00|615.16|611.16|615.19|611.19|615.2|611.2|615.15|611.15|10
1623902350000|2021-06-17 03:59:10|615.18|611.18|615.2|611.2|615.2|611.2|615.18|611.18|13
1623902360000|2021-06-17 03:59:20|615.19|611.19|615.23|611.23|615.23|611.23|615.19|611.19|10
1623902370000|2021-06-17 03:59:30|615.22|611.22|615.18|611.18|615.23|611.23|615.18|611.18|4
1623902380000|2021-06-17 03:59:40|615.17|611.17|615.1|611.1|615.17|611.17|615.09|611.09|6
1623902390000|2021-06-17 03:59:50|615.12|611.12|615.12|611.12|615.12|611.12|615.11|611.11|3
1623902400000|2021-06-17 04:00:00|615.11|611.11|615.72|611.72|615.72|611.72|615.1|611.1|15
1623902410000|2021-06-17 04:00:10|615.73|611.73|616.24|612.24|616.48|612.48|615.73|611.73|21
1623902420000|2021-06-17 04:00:20|616.25|612.25|616.35|612.35|616.36|612.36|616.25|612.25|7
1623902430000|2021-06-17 04:00:30|616.3|612.3|616.04|612.04|616.3|612.3|615.82|611.82|26
1623902440000|2021-06-17 04:00:40|616.03|612.03|616|612|616.17|612.17|615.98|611.98|19
1623902450000|2021-06-17 04:00:50|615.99|611.99|616.02|612.02|616.03|612.03|615.94|611.94|22
1623902460000|2021-06-17 04:01:00|616.05|612.05|616.03|612.03|616.05|612.05|616.01|612.01|9
1623902470000|2021-06-17 04:01:10|616.05|612.05|615.86|611.86|616.05|612.05|615.86|611.86|13
1623902480000|2021-06-17 04:01:20|615.85|611.85|615.6|611.6|615.85|611.85|615.6|611.6|12
1623902490000|2021-06-17 04:01:30|615.62|611.62|615.64|611.64|615.64|611.64|615.56|611.56|14
1623902500000|2021-06-17 04:01:40|615.61|611.61|615.63|611.63|615.73|611.73|615.61|611.61|13
1623902510000|2021-06-17 04:01:50|615.65|611.65|615.62|611.62|615.66|611.66|615.62|611.62|17
1623902520000|2021-06-17 04:02:00|615.61|611.61|615.27|611.27|615.64|611.64|615.26|611.26|12
1623902530000|2021-06-17 04:02:10|615.28|611.28|615.34|611.34|615.34|611.34|615.27|611.27|19
1623902540000|2021-06-17 04:02:20|615.39|611.39|615.4|611.4|615.45|611.45|615.38|611.38|16
1623902550000|2021-06-17 04:02:30|615.43|611.43|615.44|611.44|615.45|611.45|615.4|611.4|11
1623902560000|2021-06-17 04:02:40|615.41|611.41|615.49|611.49|615.5|611.5|615.37|611.37|24
1623902570000|2021-06-17 04:02:50|615.48|611.48|615.52|611.52|615.53|611.53|615.42|611.42|20
1623902580000|2021-06-17 04:03:00|615.54|611.54|615.49|611.49|615.54|611.54|615.44|611.44|18
1623902590000|2021-06-17 04:03:10|615.5|611.5|615.41|611.41|615.5|611.5|615.39|611.39|12
1623902600000|2021-06-17 04:03:20|615.45|611.45|615.42|611.42|615.45|611.45|615.39|611.39|7
1623902610000|2021-06-17 04:03:30|615.47|611.47|615.66|611.66|615.66|611.66|615.47|611.47|16
1623902620000|2021-06-17 04:03:40|615.65|611.65|615.65|611.65|615.68|611.68|615.64|611.64|14
1623902630000|2021-06-17 04:03:50|615.64|611.64|615.59|611.59|615.66|611.66|615.58|611.58|10
1623902640000|2021-06-17 04:04:00|615.58|611.58|615.48|611.48|615.58|611.58|615.37|611.37|16
1623902650000|2021-06-17 04:04:10|615.47|611.47|615.64|611.64|615.67|611.67|615.47|611.47|22
1623902660000|2021-06-17 04:04:20|615.62|611.62|615.87|611.87|615.93|611.93|615.62|611.62|23
1623902670000|2021-06-17 04:04:30|615.81|611.81|615.89|611.89|615.89|611.89|615.81|611.81|15
1623902680000|2021-06-17 04:04:40|615.9|611.9|615.97|611.97|615.97|611.97|615.9|611.9|14
1623902690000|2021-06-17 04:04:50|615.98|611.98|616|612|616.01|612.01|615.97|611.97|13
1623902700000|2021-06-17 04:05:00|615.99|611.99|616.14|612.14|616.14|612.14|615.99|611.99|12
1623902710000|2021-06-17 04:05:10|616.15|612.15|616.16|612.16|616.18|612.18|616.15|612.15|6
1623902720000|2021-06-17 04:05:20|616.19|612.19|616.2|612.2|616.2|612.2|616.18|612.18|10
1623902730000|2021-06-17 04:05:30|616.19|612.19|616.21|612.21|616.21|612.21|616.17|612.17|16
1623902740000|2021-06-17 04:05:40|616.2|612.2|616.19|612.19|616.21|612.21|616.19|612.19|18
1623902750000|2021-06-17 04:05:50|616.2|612.2|616.56|612.56|616.57|612.57|616.2|612.2|31
1623902760000|2021-06-17 04:06:00|616.54|612.54|616.4|612.4|616.56|612.56|616.34|612.34|26
1623902770000|2021-06-17 04:06:10|616.44|612.44|616.58|612.58|616.61|612.61|616.38|612.38|25
1623902780000|2021-06-17 04:06:20|616.59|612.59|616.63|612.63|616.66|612.66|616.53|612.53|29
1623902790000|2021-06-17 04:06:30|616.64|612.64|616.66|612.66|616.66|612.66|616.59|612.59|24
1623902800000|2021-06-17 04:06:40|616.68|612.68|616.68|612.68|616.71|612.71|616.65|612.65|21
1623902810000|2021-06-17 04:06:50|616.69|612.69|616.7|612.7|616.71|612.71|616.68|612.68|14
1623902820000|2021-06-17 04:07:00|616.69|612.69|616.71|612.71|616.71|612.71|616.66|612.66|9
1623902830000|2021-06-17 04:07:10|616.7|612.7|616.59|612.59|616.7|612.7|616.53|612.53|19
1623902840000|2021-06-17 04:07:20|616.55|612.55|616.74|612.74|616.74|612.74|616.52|612.52|23
1623902850000|2021-06-17 04:07:30|616.71|612.71|616.8|612.8|616.8|612.8|616.68|612.68|19
1623902860000|2021-06-17 04:07:40|616.78|612.78|616.96|612.96|616.99|612.99|616.78|612.78|14
1623902870000|2021-06-17 04:07:50|616.97|612.97|616.98|612.98|617|613|616.96|612.96|13
1623902880000|2021-06-17 04:08:00|616.99|612.99|617.1|613.1|617.11|613.11|616.99|612.99|13
1623902890000|2021-06-17 04:08:10|617.11|613.11|616.73|612.73|617.11|613.11|616.73|612.73|20
1623902900000|2021-06-17 04:08:20|616.74|612.74|616.73|612.73|616.74|612.74|616.73|612.73|2
1623902910000|2021-06-17 04:08:30|616.78|612.78|616.77|612.77|616.81|612.81|616.76|612.76|13
1623902920000|2021-06-17 04:08:40|616.76|612.76|616.73|612.73|616.79|612.79|616.73|612.73|18
1623902930000|2021-06-17 04:08:50|616.75|612.75|616.74|612.74|616.75|612.75|616.73|612.73|4
1623902940000|2021-06-17 04:09:00|616.76|612.76|616.82|612.82|616.82|612.82|616.75|612.75|10
1623902950000|2021-06-17 04:09:10|616.81|612.81|616.81|612.81|616.82|612.82|616.81|612.81|3
1623902960000|2021-06-17 04:09:20|616.82|612.82|616.82|612.82|616.82|612.82|616.81|612.81|3
1623902970000|2021-06-17 04:09:30|616.81|612.81|616.81|612.81|616.83|612.83|616.81|612.81|8
1623902980000|2021-06-17 04:09:40|616.82|612.82|616.83|612.83|616.85|612.85|616.74|612.74|15
1623902990000|2021-06-17 04:09:50|616.85|612.85|616.85|612.85|616.85|612.85|616.83|612.83|9
1623903000000|2021-06-17 04:10:00|616.83|612.83|616.85|612.85|616.88|612.88|616.83|612.83|11
1623903010000|2021-06-17 04:10:10|616.86|612.86|616.88|612.88|616.89|612.89|616.81|612.81|13
1623903020000|2021-06-17 04:10:20|616.87|612.87|616.81|612.81|616.97|612.97|616.81|612.81|22
1623903030000|2021-06-17 04:10:30|616.8|612.8|616.78|612.78|616.84|612.84|616.78|612.78|13
1623903060000|2021-06-17 04:11:00|616.77|612.77|616.56|612.56|616.77|612.77|616.49|612.49|21
1623903070000|2021-06-17 04:11:10|616.57|612.57|616.57|612.57|616.67|612.67|616.57|612.57|15
1623903080000|2021-06-17 04:11:20|616.59|612.59|616.59|612.59|616.59|612.59|616.57|612.57|3
1623903090000|2021-06-17 04:11:30|616.6|612.6|616.68|612.68|616.7|612.7|616.59|612.59|12
1623903100000|2021-06-17 04:11:40|616.67|612.67|616.52|612.52|616.67|612.67|616.51|612.51|17
1623903110000|2021-06-17 04:11:50|616.53|612.53|616.46|612.46|616.53|612.53|616.45|612.45|16
1623903120000|2021-06-17 04:12:00|616.45|612.45|616.58|612.58|616.58|612.58|616.41|612.41|15
1623903130000|2021-06-17 04:12:10|616.57|612.57|616.31|612.31|616.57|612.57|616.31|612.31|13
1623903140000|2021-06-17 04:12:20|616.3|612.3|616.05|612.05|616.31|612.31|616.05|612.05|12
1623903150000|2021-06-17 04:12:30|616.03|612.03|616.01|612.01|616.06|612.06|616.01|612.01|16
1623903160000|2021-06-17 04:12:40|616.02|612.02|616.04|612.04|616.04|612.04|616|612|10
1623903170000|2021-06-17 04:12:50|616.05|612.05|616.02|612.02|616.05|612.05|616|612|13
1623903180000|2021-06-17 04:13:00|615.99|611.99|616.15|612.15|616.15|612.15|615.99|611.99|15
1623903190000|2021-06-17 04:13:10|616.13|612.13|616.1|612.1|616.16|612.16|616.04|612.04|22
1623903200000|2021-06-17 04:13:20|616.09|612.09|616.02|612.02|616.13|612.13|615.98|611.98|21
1623903210000|2021-06-17 04:13:30|616.03|612.03|615.93|611.93|616.04|612.04|615.91|611.91|13
1623903220000|2021-06-17 04:13:40|615.94|611.94|615.93|611.93|615.94|611.94|615.93|611.93|10
1623903230000|2021-06-17 04:13:50|615.94|611.94|615.93|611.93|615.95|611.95|615.93|611.93|7
1623903240000|2021-06-17 04:14:00|615.92|611.92|615.84|611.84|615.92|611.92|615.83|611.83|10
1623903250000|2021-06-17 04:14:10|615.85|611.85|615.83|611.83|615.86|611.86|615.83|611.83|7
1623903260000|2021-06-17 04:14:20|615.84|611.84|615.85|611.85|615.86|611.86|615.83|611.83|10
1623903270000|2021-06-17 04:14:30|615.86|611.86|615.84|611.84|615.86|611.86|615.82|611.82|7
1623903280000|2021-06-17 04:14:40|615.83|611.83|615.83|611.83|615.84|611.84|615.82|611.82|4
1623903290000|2021-06-17 04:14:50|615.84|611.84|615.79|611.79|615.86|611.86|615.79|611.79|16
1623903300000|2021-06-17 04:15:00|615.81|611.81|616.08|612.08|616.15|612.15|615.81|611.81|23
1623903310000|2021-06-17 04:15:10|616.09|612.09|616.05|612.05|616.1|612.1|616.03|612.03|28
1623903320000|2021-06-17 04:15:20|616.07|612.07|616.22|612.22|616.24|612.24|616.06|612.06|21
1623903330000|2021-06-17 04:15:30|616.19|612.19|616.09|612.09|616.24|612.24|616.07|612.07|13
1623903340000|2021-06-17 04:15:40|616.1|612.1|616.08|612.08|616.1|612.1|616.07|612.07|10
1623903350000|2021-06-17 04:15:50|616.07|612.07|616.05|612.05|616.08|612.08|616.05|612.05|7
1623903360000|2021-06-17 04:16:00|616.07|612.07|615.9|611.9|616.09|612.09|615.9|611.9|14
1623903370000|2021-06-17 04:16:10|615.89|611.89|615.85|611.85|615.89|611.89|615.84|611.84|8
1623903380000|2021-06-17 04:16:20|615.86|611.86|615.87|611.87|615.87|611.87|615.84|611.84|3
1623903390000|2021-06-17 04:16:30|615.85|611.85|615.87|611.87|615.87|611.87|615.85|611.85|7
1623903400000|2021-06-17 04:16:40|615.88|611.88|615.86|611.86|615.89|611.89|615.86|611.86|3
1623903410000|2021-06-17 04:16:50|615.87|611.87|615.87|611.87|615.87|611.87|615.86|611.86|5
1623903420000|2021-06-17 04:17:00|615.84|611.84|615.81|611.81|615.84|611.84|615.81|611.81|4
1623903430000|2021-06-17 04:17:10|615.82|611.82|615.81|611.81|615.83|611.83|615.81|611.81|8
1623903440000|2021-06-17 04:17:20|615.8|611.8|615.82|611.82|615.83|611.83|615.8|611.8|9
1623903450000|2021-06-17 04:17:30|615.81|611.81|615.81|611.81|615.82|611.82|615.8|611.8|11
1623903460000|2021-06-17 04:17:40|615.82|611.82|615.81|611.81|615.82|611.82|615.8|611.8|14
1623903470000|2021-06-17 04:17:50|615.8|611.8|615.79|611.79|615.81|611.81|615.79|611.79|13
1623903480000|2021-06-17 04:18:00|615.8|611.8|615.8|611.8|615.84|611.84|615.8|611.8|16
1623903490000|2021-06-17 04:18:10|615.79|611.79|615.8|611.8|615.8|611.8|615.79|611.79|4
1623903500000|2021-06-17 04:18:20|615.79|611.79|615.98|611.98|616.19|612.19|615.79|611.79|25
1623903510000|2021-06-17 04:18:30|616.01|612.01|615.94|611.94|616.01|612.01|615.94|611.94|17
1623903520000|2021-06-17 04:18:40|615.93|611.93|615.92|611.92|616|612|615.92|611.92|12
1623903530000|2021-06-17 04:18:50|615.93|611.93|615.38|611.38|615.94|611.94|615.38|611.38|27
1623903540000|2021-06-17 04:19:00|615.4|611.4|615.43|611.43|615.44|611.44|615.38|611.38|24
1623903550000|2021-06-17 04:19:10|615.44|611.44|615.37|611.37|615.46|611.46|615.37|611.37|21
1623903560000|2021-06-17 04:19:20|615.35|611.35|615.51|611.51|615.51|611.51|615.35|611.35|17
1623903570000|2021-06-17 04:19:30|615.5|611.5|615.48|611.48|615.51|611.51|615.47|611.47|7
1623903580000|2021-06-17 04:19:40|615.47|611.47|615.44|611.44|615.47|611.47|615.42|611.42|8
1623903590000|2021-06-17 04:19:50|615.46|611.46|615.42|611.42|615.46|611.46|615.42|611.42|9
1623903620000|2021-06-17 04:20:20|615.39|611.39|615.39|611.39|615.39|611.39|615.39|611.39|1
1623903740000|2021-06-17 04:22:20|615.46|611.46|615.46|611.46|615.46|611.46|615.46|611.46|1
1623903750000|2021-06-17 04:22:30|615.42|611.42|615.43|611.43|615.45|611.45|615.42|611.42|10
1623903760000|2021-06-17 04:22:40|615.42|611.42|615.16|611.16|615.42|611.42|615.16|611.16|5
1623903770000|2021-06-17 04:22:50|615.17|611.17|615.2|611.2|615.21|611.21|615.16|611.16|9
1623903780000|2021-06-17 04:23:00|615.23|611.23|615.13|611.13|615.23|611.23|615.12|611.12|5
1623903790000|2021-06-17 04:23:10|615.12|611.12|615.03|611.03|615.12|611.12|615.03|611.03|4
1623903800000|2021-06-17 04:23:20|615.01|611.01|614.94|610.94|615.01|611.01|614.94|610.94|3
1623903810000|2021-06-17 04:23:30|614.93|610.93|614.93|610.93|614.93|610.93|614.93|610.93|1
1623903820000|2021-06-17 04:23:40|614.96|610.96|614.96|610.96|615.01|611.01|614.96|610.96|15
1623903840000|2021-06-17 04:24:00|614.98|610.98|615.24|611.24|615.28|611.28|614.98|610.98|9
1623903850000|2021-06-17 04:24:10|615.26|611.26|615.25|611.25|615.32|611.32|615.2|611.2|15
1623903860000|2021-06-17 04:24:20|615.28|611.28|615.24|611.24|615.29|611.29|615.22|611.22|13
1623903870000|2021-06-17 04:24:30|615.26|611.26|615.27|611.27|615.29|611.29|615.23|611.23|16
1623903880000|2021-06-17 04:24:40|615.24|611.24|615.27|611.27|615.27|611.27|615.23|611.23|11
1623903890000|2021-06-17 04:24:50|615.23|611.23|615.07|611.07|615.23|611.23|615.06|611.06|22
1623903900000|2021-06-17 04:25:00|614.99|610.99|615.06|611.06|615.1|611.1|614.99|610.99|20
1623903910000|2021-06-17 04:25:10|615.03|611.03|615|611|615.07|611.07|615|611|10
1623903920000|2021-06-17 04:25:20|615.02|611.02|615.04|611.04|615.08|611.08|615.02|611.02|19
1623903930000|2021-06-17 04:25:30|615.07|611.07|615.09|611.09|615.12|611.12|615.06|611.06|15
1623903940000|2021-06-17 04:25:40|615.1|611.1|615.09|611.09|615.1|611.1|615.02|611.02|16
1623903950000|2021-06-17 04:25:50|615.08|611.08|615.12|611.12|615.15|611.15|615.01|611.01|21
1623903960000|2021-06-17 04:26:00|615.13|611.13|615.1|611.1|615.13|611.13|615.05|611.05|12
1623903970000|2021-06-17 04:26:10|615.09|611.09|615.1|611.1|615.1|611.1|615.06|611.06|9
1623903980000|2021-06-17 04:26:20|615.07|611.07|615.08|611.08|615.09|611.09|615.04|611.04|8
1623903990000|2021-06-17 04:26:30|615.07|611.07|615.07|611.07|615.09|611.09|615.04|611.04|20
1623904000000|2021-06-17 04:26:40|615.08|611.08|615.17|611.17|615.17|611.17|615.05|611.05|22
1623904010000|2021-06-17 04:26:50|615.18|611.18|615.3|611.3|615.38|611.38|615.16|611.16|23
1623904020000|2021-06-17 04:27:00|615.31|611.31|615.25|611.25|615.31|611.31|615.21|611.21|20
1623904030000|2021-06-17 04:27:10|615.26|611.26|615.27|611.27|615.28|611.28|615.23|611.23|12
1623904040000|2021-06-17 04:27:20|615.23|611.23|615.24|611.24|615.24|611.24|615.21|611.21|23
1623904050000|2021-06-17 04:27:30|615.25|611.25|615.25|611.25|615.27|611.27|615.24|611.24|19
1623904060000|2021-06-17 04:27:40|615.26|611.26|615.29|611.29|615.29|611.29|615.25|611.25|15
1623904070000|2021-06-17 04:27:50|615.32|611.32|615.58|611.58|615.58|611.58|615.32|611.32|16
1623904080000|2021-06-17 04:28:00|615.59|611.59|615.57|611.57|615.61|611.61|615.47|611.47|30
1623904090000|2021-06-17 04:28:10|615.54|611.54|615.6|611.6|615.62|611.62|615.54|611.54|24
1623904100000|2021-06-17 04:28:20|615.59|611.59|615.64|611.64|615.66|611.66|615.55|611.55|29
1623904110000|2021-06-17 04:28:30|615.66|611.66|615.79|611.79|615.82|611.82|615.6|611.6|20
1623904120000|2021-06-17 04:28:40|615.8|611.8|615.84|611.84|615.84|611.84|615.8|611.8|8
1623904130000|2021-06-17 04:28:50|615.83|611.83|615.86|611.86|615.88|611.88|615.83|611.83|22
1623904140000|2021-06-17 04:29:00|615.88|611.88|615.88|611.88|615.91|611.91|615.87|611.87|16
1623904150000|2021-06-17 04:29:10|615.86|611.86|615.92|611.92|615.93|611.93|615.86|611.86|13
1623904160000|2021-06-17 04:29:20|615.93|611.93|615.9|611.9|615.93|611.93|615.89|611.89|12
1623904170000|2021-06-17 04:29:30|615.89|611.89|615.89|611.89|615.92|611.92|615.89|611.89|15
1623904180000|2021-06-17 04:29:40|615.88|611.88|615.87|611.87|615.89|611.89|615.86|611.86|17
1623904190000|2021-06-17 04:29:50|615.86|611.86|615.83|611.83|615.86|611.86|615.75|611.75|22
1623904200000|2021-06-17 04:30:00|615.73|611.73|615.83|611.83|615.88|611.88|615.57|611.57|28
1623904210000|2021-06-17 04:30:10|615.82|611.82|615.81|611.81|615.82|611.82|615.81|611.81|2
1623904220000|2021-06-17 04:30:20|615.8|611.8|615.83|611.83|615.83|611.83|615.8|611.8|8
1623904230000|2021-06-17 04:30:30|615.78|611.78|615.73|611.73|615.81|611.81|615.67|611.67|20
1623904240000|2021-06-17 04:30:40|615.69|611.69|615.71|611.71|615.74|611.74|615.69|611.69|10
1623904250000|2021-06-17 04:30:50|615.7|611.7|615.69|611.69|615.71|611.71|615.65|611.65|15
1623904260000|2021-06-17 04:31:00|615.66|611.66|615.63|611.63|615.67|611.67|615.62|611.62|27
1623904270000|2021-06-17 04:31:10|615.65|611.65|615.59|611.59|615.66|611.66|615.59|611.59|15
1623904280000|2021-06-17 04:31:20|615.6|611.6|615.61|611.61|615.66|611.66|615.57|611.57|19
1623904290000|2021-06-17 04:31:30|615.63|611.63|615.63|611.63|615.65|611.65|615.57|611.57|20
1623904300000|2021-06-17 04:31:40|615.64|611.64|615.65|611.65|615.65|611.65|615.63|611.63|15
1623904310000|2021-06-17 04:31:50|615.64|611.64|615.65|611.65|615.65|611.65|615.63|611.63|4
1623904320000|2021-06-17 04:32:00|615.6|611.6|615.66|611.66|615.66|611.66|615.54|611.54|10
1623904330000|2021-06-17 04:32:10|615.64|611.64|615.58|611.58|615.66|611.66|615.55|611.55|13
1623904340000|2021-06-17 04:32:20|615.59|611.59|615.61|611.61|615.61|611.61|615.56|611.56|23
1623904350000|2021-06-17 04:32:30|615.6|611.6|615.62|611.62|615.64|611.64|615.57|611.57|29
1623904360000|2021-06-17 04:32:40|615.64|611.64|615.59|611.59|615.65|611.65|615.57|611.57|13
1623904370000|2021-06-17 04:32:50|615.57|611.57|615.67|611.67|615.67|611.67|615.53|611.53|17
1623904380000|2021-06-17 04:33:00|615.68|611.68|615.67|611.67|615.68|611.68|615.66|611.66|14
1623904390000|2021-06-17 04:33:10|615.66|611.66|615.68|611.68|615.69|611.69|615.66|611.66|11
1623904400000|2021-06-17 04:33:20|615.69|611.69|615.69|611.69|615.73|611.73|615.67|611.67|11
1623904410000|2021-06-17 04:33:30|615.7|611.7|615.72|611.72|615.72|611.72|615.69|611.69|12
1623904420000|2021-06-17 04:33:40|615.71|611.71|615.72|611.72|615.72|611.72|615.71|611.71|2
1623904430000|2021-06-17 04:33:50|615.71|611.71|615.72|611.72|615.72|611.72|615.7|611.7|6
1623904440000|2021-06-17 04:34:00|615.71|611.71|615.95|611.95|615.97|611.97|615.71|611.71|23
1623904450000|2021-06-17 04:34:10|615.94|611.94|616.08|612.08|616.08|612.08|615.94|611.94|26
1623904460000|2021-06-17 04:34:20|616.07|612.07|616.06|612.06|616.09|612.09|616.06|612.06|9
1623904470000|2021-06-17 04:34:30|616.07|612.07|616.09|612.09|616.12|612.12|616.07|612.07|8
1623904480000|2021-06-17 04:34:40|616.1|612.1|616.16|612.16|616.16|612.16|616.09|612.09|10
1623904490000|2021-06-17 04:34:50|616.15|612.15|616.16|612.16|616.16|612.16|616.15|612.15|4
1623904500000|2021-06-17 04:35:00|616.17|612.17|616.45|612.45|616.46|612.46|616.16|612.16|10
1623904510000|2021-06-17 04:35:10|616.44|612.44|616.37|612.37|616.5|612.5|616.36|612.36|21
1623904520000|2021-06-17 04:35:20|616.36|612.36|616.08|612.08|616.37|612.37|616.08|612.08|26
1623904530000|2021-06-17 04:35:30|616.09|612.09|615.84|611.84|616.13|612.13|615.84|611.84|22
1623904540000|2021-06-17 04:35:40|615.85|611.85|616.06|612.06|616.12|612.12|615.85|611.85|23
1623904550000|2021-06-17 04:35:50|616.05|612.05|615.8|611.8|616.05|612.05|615.8|611.8|25
1623904560000|2021-06-17 04:36:00|615.78|611.78|615.91|611.91|615.95|611.95|615.71|611.71|22
1623904570000|2021-06-17 04:36:10|615.92|611.92|615.76|611.76|616.02|612.02|615.73|611.73|26
1623904580000|2021-06-17 04:36:20|615.73|611.73|615.94|611.94|615.94|611.94|615.7|611.7|24
1623904590000|2021-06-17 04:36:30|615.91|611.91|615.98|611.98|615.98|611.98|615.82|611.82|20
1623904600000|2021-06-17 04:36:40|615.95|611.95|615.42|611.42|615.96|611.96|615.41|611.41|30
1623904610000|2021-06-17 04:36:50|615.4|611.4|615.19|611.19|615.42|611.42|615.19|611.19|17
1623904620000|2021-06-17 04:37:00|615.2|611.2|615.11|611.11|615.2|611.2|615.02|611.02|9
1623904630000|2021-06-17 04:37:10|615.12|611.12|615.04|611.04|615.15|611.15|615.04|611.04|9
1623904640000|2021-06-17 04:37:20|615.05|611.05|614.99|610.99|615.09|611.09|614.94|610.94|20
1623904650000|2021-06-17 04:37:30|614.97|610.97|615.17|611.17|615.17|611.17|614.95|610.95|24
1623904660000|2021-06-17 04:37:40|615.2|611.2|615.24|611.24|615.29|611.29|615.2|611.2|15
1623904670000|2021-06-17 04:37:50|615.26|611.26|615.27|611.27|615.31|611.31|615.25|611.25|17
1623904680000|2021-06-17 04:38:00|615.26|611.26|615.3|611.3|615.31|611.31|615.25|611.25|19
1623904690000|2021-06-17 04:38:10|615.31|611.31|615.3|611.3|615.31|611.31|615.29|611.29|14
1623904700000|2021-06-17 04:38:20|615.29|611.29|615.31|611.31|615.32|611.32|615.29|611.29|16
1623904710000|2021-06-17 04:38:30|615.3|611.3|615.24|611.24|615.3|611.3|615.24|611.24|17
1623904720000|2021-06-17 04:38:40|615.25|611.25|615.29|611.29|615.3|611.3|615.23|611.23|14
1623904730000|2021-06-17 04:38:50|615.3|611.3|615.29|611.29|615.3|611.3|615.29|611.29|4
1623904760000|2021-06-17 04:39:20|615.28|611.28|615.29|611.29|615.3|611.3|615.28|611.28|3
1623904770000|2021-06-17 04:39:30|615.28|611.28|615.13|611.13|615.28|611.28|615.07|611.07|13
1623904780000|2021-06-17 04:39:40|615.07|611.07|614.85|610.85|615.11|611.11|614.85|610.85|15
1623904790000|2021-06-17 04:39:50|614.89|610.89|614.79|610.79|614.92|610.92|614.78|610.78|13
1623904800000|2021-06-17 04:40:00|614.72|610.72|614.43|610.43|614.72|610.72|614.42|610.42|15
1623904810000|2021-06-17 04:40:10|614.42|610.42|614.38|610.38|614.47|610.47|614.37|610.37|18
1623904820000|2021-06-17 04:40:20|614.35|610.35|614.29|610.29|614.51|610.51|614.29|610.29|19
1623904830000|2021-06-17 04:40:30|614.26|610.26|614.27|610.27|614.33|610.33|614.26|610.26|11
1623904840000|2021-06-17 04:40:40|614.2|610.2|614.23|610.23|614.23|610.23|614.14|610.14|21
1623904850000|2021-06-17 04:40:50|614.18|610.18|614.22|610.22|614.25|610.25|614.18|610.18|22
1623904860000|2021-06-17 04:41:00|614.19|610.19|614.03|610.03|614.2|610.2|613.98|609.98|25
1623904870000|2021-06-17 04:41:10|614.06|610.06|613.99|609.99|614.06|610.06|613.95|609.95|23
1623904880000|2021-06-17 04:41:20|614.03|610.03|614.01|610.01|614.04|610.04|613.99|609.99|14
1623904890000|2021-06-17 04:41:30|614|610|613.99|609.99|614.02|610.02|613.98|609.98|10
1623904900000|2021-06-17 04:41:40|614|610|614.02|610.02|614.02|610.02|614|610|4
1623904910000|2021-06-17 04:41:50|614|610|613.93|609.93|614|610|613.85|609.85|13
1623904920000|2021-06-17 04:42:00|613.94|609.94|613.85|609.85|614|610|613.85|609.85|16
1623904930000|2021-06-17 04:42:10|613.79|609.79|613.57|609.57|613.93|609.93|613.55|609.55|24
1623904940000|2021-06-17 04:42:20|613.58|609.58|613.58|609.58|613.63|609.63|613.55|609.55|11
1623904950000|2021-06-17 04:42:30|613.59|609.59|613.63|609.63|613.65|609.65|613.57|609.57|18
1623904960000|2021-06-17 04:42:40|613.62|609.62|613.62|609.62|613.65|609.65|613.6|609.6|17
1623904970000|2021-06-17 04:42:50|613.61|609.61|613.55|609.55|613.62|609.62|613.54|609.54|22
1623904980000|2021-06-17 04:43:00|613.57|609.57|613.57|609.57|613.58|609.58|613.57|609.57|5
1623904990000|2021-06-17 04:43:10|613.54|609.54|613.43|609.43|613.57|609.57|613.43|609.43|19
1623905000000|2021-06-17 04:43:20|613.41|609.41|613.45|609.45|613.47|609.47|613.41|609.41|11
1623905010000|2021-06-17 04:43:30|613.46|609.46|613.19|609.19|613.46|609.46|613.19|609.19|18
1623905020000|2021-06-17 04:43:40|613.2|609.2|613.14|609.14|613.2|609.2|613.14|609.14|3
1623905030000|2021-06-17 04:43:50|613.06|609.06|613.17|609.17|613.17|609.17|613.06|609.06|9
1623905040000|2021-06-17 04:44:00|613.15|609.15|613.03|609.03|613.15|609.15|613.02|609.02|9
1623905050000|2021-06-17 04:44:10|613.02|609.02|612.87|608.87|613.03|609.03|612.86|608.86|16
1623905060000|2021-06-17 04:44:20|612.88|608.88|612.91|608.91|612.92|608.92|612.88|608.88|15
1623905070000|2021-06-17 04:44:30|612.92|608.92|612.91|608.91|612.93|608.93|612.9|608.9|15
1623905080000|2021-06-17 04:44:40|612.89|608.89|612.52|608.52|612.89|608.89|612.49|608.49|19
1623905090000|2021-06-17 04:44:50|612.53|608.53|612.47|608.47|612.53|608.53|612.47|608.47|5
1623905100000|2021-06-17 04:45:00|612.45|608.45|612.39|608.39|612.46|608.46|612.39|608.39|9
1623905110000|2021-06-17 04:45:10|612.42|608.42|612.51|608.51|612.59|608.59|612.39|608.39|13
1623905120000|2021-06-17 04:45:20|612.52|608.52|612.43|608.43|612.58|608.58|612.42|608.42|11
1623905130000|2021-06-17 04:45:30|612.42|608.42|612.29|608.29|612.43|608.43|612.28|608.28|10
1623905140000|2021-06-17 04:45:40|612.28|608.28|612.33|608.33|612.34|608.34|612.28|608.28|9
1623905150000|2021-06-17 04:45:50|612.34|608.34|612.56|608.56|612.58|608.58|612.33|608.33|26
1623905160000|2021-06-17 04:46:00|612.57|608.57|612.66|608.66|612.66|608.66|612.57|608.57|20
1623905170000|2021-06-17 04:46:10|612.64|608.64|613.01|609.01|613.03|609.03|612.64|608.64|23
1623905180000|2021-06-17 04:46:20|613|609|613.15|609.15|613.15|609.15|612.9|608.9|11
1623905190000|2021-06-17 04:46:30|613.11|609.11|613.26|609.26|613.36|609.36|613.11|609.11|12
1623905200000|2021-06-17 04:46:40|613.32|609.32|613.8|609.8|613.8|609.8|613.26|609.26|6
1623905210000|2021-06-17 04:46:50|613.79|609.79|613.92|609.92|613.92|609.92|613.75|609.75|21
1623905220000|2021-06-17 04:47:00|613.93|609.93|613.77|609.77|613.94|609.94|613.77|609.77|13
1623905230000|2021-06-17 04:47:10|613.74|609.74|613.64|609.64|613.74|609.74|613.63|609.63|10
1623905240000|2021-06-17 04:47:20|613.65|609.65|613.65|609.65|613.66|609.66|613.65|609.65|5
1623905250000|2021-06-17 04:47:30|613.66|609.66|613.69|609.69|613.71|609.71|613.66|609.66|5
1623905260000|2021-06-17 04:47:40|613.68|609.68|613.6|609.6|613.69|609.69|613.6|609.6|10
1623905270000|2021-06-17 04:47:50|613.55|609.55|613.44|609.44|613.55|609.55|613.4|609.4|17
1623905280000|2021-06-17 04:48:00|613.36|609.36|613.3|609.3|613.38|609.38|613.15|609.15|24
1623905290000|2021-06-17 04:48:10|613.28|609.28|613.34|609.34|613.36|609.36|613.27|609.27|13
1623905300000|2021-06-17 04:48:20|613.31|609.31|613.39|609.39|613.39|609.39|613.27|609.27|9
1623905310000|2021-06-17 04:48:30|613.37|609.37|613.37|609.37|613.42|609.42|613.35|609.35|15
1623905320000|2021-06-17 04:48:40|613.38|609.38|613.43|609.43|613.46|609.46|613.37|609.37|21
1623905330000|2021-06-17 04:48:50|613.42|609.42|613.47|609.47|613.47|609.47|613.39|609.39|17
1623905340000|2021-06-17 04:49:00|613.48|609.48|613.55|609.55|613.55|609.55|613.47|609.47|7
1623905350000|2021-06-17 04:49:10|613.54|609.54|613.64|609.64|613.64|609.64|613.54|609.54|5
1623905360000|2021-06-17 04:49:20|613.63|609.63|613.56|609.56|613.64|609.64|613.54|609.54|20
1623905370000|2021-06-17 04:49:30|613.55|609.55|613.54|609.54|613.57|609.57|613.54|609.54|13
1623905380000|2021-06-17 04:49:40|613.55|609.55|613.5|609.5|613.55|609.55|613.5|609.5|3
1623905390000|2021-06-17 04:49:50|613.49|609.49|613.47|609.47|613.52|609.52|613.38|609.38|12
1623905400000|2021-06-17 04:50:00|613.4|609.4|613.41|609.41|613.47|609.47|613.4|609.4|15
1623905410000|2021-06-17 04:50:10|613.42|609.42|613.44|609.44|613.45|609.45|613.41|609.41|14
1623905420000|2021-06-17 04:50:20|613.45|609.45|613.44|609.44|613.47|609.47|613.43|609.43|10
1623905430000|2021-06-17 04:50:30|613.45|609.45|613.48|609.48|613.48|609.48|613.45|609.45|14
1623905440000|2021-06-17 04:50:40|613.49|609.49|613.5|609.5|613.5|609.5|613.48|609.48|6
1623905450000|2021-06-17 04:50:50|613.51|609.51|613.62|609.62|613.62|609.62|613.51|609.51|8
1623905460000|2021-06-17 04:51:00|613.61|609.61|613.6|609.6|613.64|609.64|613.59|609.59|14
1623905470000|2021-06-17 04:51:10|613.59|609.59|613.68|609.68|613.68|609.68|613.59|609.59|12
1623905480000|2021-06-17 04:51:20|613.66|609.66|613.63|609.63|613.69|609.69|613.63|609.63|18
1623905490000|2021-06-17 04:51:30|613.61|609.61|613.59|609.59|613.66|609.66|613.55|609.55|20
1623905500000|2021-06-17 04:51:40|613.61|609.61|613.56|609.56|613.63|609.63|613.55|609.55|11
1623905510000|2021-06-17 04:51:50|613.57|609.57|613.43|609.43|613.57|609.57|613.36|609.36|8
1623905520000|2021-06-17 04:52:00|613.42|609.42|613.38|609.38|613.46|609.46|613.36|609.36|19
1623905530000|2021-06-17 04:52:10|613.35|609.35|613.36|609.36|613.38|609.38|613.34|609.34|14
1623905540000|2021-06-17 04:52:20|613.35|609.35|613.35|609.35|613.36|609.36|613.34|609.34|5
1623905550000|2021-06-17 04:52:30|613.36|609.36|613.34|609.34|613.36|609.36|613.33|609.33|5
1623905560000|2021-06-17 04:52:40|613.37|609.37|613.32|609.32|613.37|609.37|613.32|609.32|6
1623905570000|2021-06-17 04:52:50|613.31|609.31|613.16|609.16|613.36|609.36|613.16|609.16|10
1623905580000|2021-06-17 04:53:00|613.17|609.17|613.15|609.15|613.19|609.19|613.14|609.14|11
1623905590000|2021-06-17 04:53:10|613.13|609.13|613.08|609.08|613.14|609.14|613.08|609.08|10
1623905600000|2021-06-17 04:53:20|613.06|609.06|612.96|608.96|613.06|609.06|612.93|608.93|15
1623905610000|2021-06-17 04:53:30|612.97|608.97|612.97|608.97|612.98|608.98|612.96|608.96|5
1623905620000|2021-06-17 04:53:40|612.96|608.96|612.86|608.86|612.99|608.99|612.86|608.86|13
1623905630000|2021-06-17 04:53:50|612.79|608.79|612.65|608.65|612.79|608.79|612.65|608.65|10
1623905640000|2021-06-17 04:54:00|612.61|608.61|612.53|608.53|612.61|608.61|612.52|608.52|5
1623905650000|2021-06-17 04:54:10|612.52|608.52|612.7|608.7|612.72|608.72|612.52|608.52|11
1623905660000|2021-06-17 04:54:20|612.69|608.69|612.67|608.67|612.69|608.69|612.67|608.67|2
1623905670000|2021-06-17 04:54:30|612.66|608.66|612.7|608.7|612.74|608.74|612.66|608.66|21
1623905680000|2021-06-17 04:54:40|612.71|608.71|612.64|608.64|612.73|608.73|612.64|608.64|10
1623905690000|2021-06-17 04:54:50|612.65|608.65|612.66|608.66|612.66|608.66|612.64|608.64|6
1623905700000|2021-06-17 04:55:00|612.71|608.71|612.93|608.93|612.94|608.94|612.68|608.68|23
1623905710000|2021-06-17 04:55:10|612.94|608.94|612.99|608.99|613.02|609.02|612.94|608.94|23
1623905720000|2021-06-17 04:55:20|613.01|609.01|613.01|609.01|613.01|609.01|612.99|608.99|9
1623905730000|2021-06-17 04:55:30|613|609|613.03|609.03|613.03|609.03|613|609|9
1623905740000|2021-06-17 04:55:40|613.02|609.02|613.08|609.08|613.08|609.08|613.02|609.02|20
1623905750000|2021-06-17 04:55:50|613.06|609.06|613.06|609.06|613.1|609.1|613.06|609.06|13
1623905760000|2021-06-17 04:56:00|613.07|609.07|613.17|609.17|613.22|609.22|613.06|609.06|14
1623905770000|2021-06-17 04:56:10|613.19|609.19|613.24|609.24|613.24|609.24|613.18|609.18|11
1623905780000|2021-06-17 04:56:20|613.25|609.25|613.22|609.22|613.28|609.28|613.21|609.21|11
1623905790000|2021-06-17 04:56:30|613.21|609.21|613.25|609.25|613.25|609.25|613.19|609.19|8
1623905800000|2021-06-17 04:56:40|613.26|609.26|613.28|609.28|613.28|609.28|613.25|609.25|7
1623905810000|2021-06-17 04:56:50|613.27|609.27|613.25|609.25|613.27|609.27|613.24|609.24|16
1623905820000|2021-06-17 04:57:00|613.24|609.24|612.68|608.68|613.24|609.24|612.66|608.66|20
1623905830000|2021-06-17 04:57:10|612.65|608.65|612.58|608.58|612.65|608.65|612.58|608.58|20
1623905840000|2021-06-17 04:57:20|612.56|608.56|612.57|608.57|612.58|608.58|612.56|608.56|8
1623905850000|2021-06-17 04:57:30|612.56|608.56|612.45|608.45|612.57|608.57|612.45|608.45|14
1623905860000|2021-06-17 04:57:40|612.42|608.42|612.28|608.28|612.43|608.43|612.28|608.28|8
1623905870000|2021-06-17 04:57:50|612.29|608.29|612.14|608.14|612.29|608.29|612.14|608.14|7
1623905880000|2021-06-17 04:58:00|612.16|608.16|612.17|608.17|612.18|608.18|612.13|608.13|13
1623905890000|2021-06-17 04:58:10|612.16|608.16|612.43|608.43|612.43|608.43|612.16|608.16|20
1623905900000|2021-06-17 04:58:20|612.44|608.44|612.46|608.46|612.57|608.57|612.44|608.44|15
1623905910000|2021-06-17 04:58:30|612.47|608.47|612.47|608.47|612.51|608.51|612.42|608.42|19
1623905920000|2021-06-17 04:58:40|612.48|608.48|612.59|608.59|612.59|608.59|612.48|608.48|19
1623905930000|2021-06-17 04:58:50|612.52|608.52|612.59|608.59|612.59|608.59|612.52|608.52|18
1623905940000|2021-06-17 04:59:00|612.6|608.6|612.62|608.62|612.62|608.62|612.54|608.54|16
1623905950000|2021-06-17 04:59:10|612.61|608.61|612.58|608.58|612.61|608.61|612.56|608.56|13
1623905960000|2021-06-17 04:59:20|612.57|608.57|612.57|608.57|612.58|608.58|612.56|608.56|7
1623905970000|2021-06-17 04:59:30|612.56|608.56|612.56|608.56|612.6|608.6|612.56|608.56|12
1623905980000|2021-06-17 04:59:40|612.59|608.59|612.53|608.53|612.61|608.61|612.53|608.53|15
1623905990000|2021-06-17 04:59:50|612.54|608.54|612.4|608.4|612.54|608.54|612.4|608.4|11
1623906000000|2021-06-17 05:00:00|612.37|608.37|612.66|608.66|612.7|608.7|612.33|608.33|25
1623906010000|2021-06-17 05:00:10|612.65|608.65|612.51|608.51|612.79|608.79|612.51|608.51|19
1623906020000|2021-06-17 05:00:20|612.57|608.57|612.57|608.57|612.71|608.71|612.49|608.49|19
1623906030000|2021-06-17 05:00:30|612.56|608.56|612.59|608.59|612.61|608.61|612.55|608.55|15
1623906040000|2021-06-17 05:00:40|612.58|608.58|612.59|608.59|612.61|608.61|612.58|608.58|21
1623906050000|2021-06-17 05:00:50|612.6|608.6|612.66|608.66|612.66|608.66|612.59|608.59|21
1623906060000|2021-06-17 05:01:00|612.68|608.68|612.71|608.71|612.71|608.71|612.67|608.67|13
1623906070000|2021-06-17 05:01:10|612.7|608.7|612.64|608.64|612.71|608.71|612.64|608.64|10
1623906080000|2021-06-17 05:01:20|612.66|608.66|612.66|608.66|612.76|608.76|612.62|608.62|8
1623906090000|2021-06-17 05:01:30|612.7|608.7|612.66|608.66|612.7|608.7|612.66|608.66|13
1623906100000|2021-06-17 05:01:40|612.7|608.7|612.68|608.68|612.7|608.7|612.65|608.65|9
1623906110000|2021-06-17 05:01:50|612.71|608.71|612.71|608.71|612.71|608.71|612.68|608.68|6
1623906120000|2021-06-17 05:02:00|612.77|608.77|613.37|609.37|613.49|609.49|612.77|608.77|23
1623906130000|2021-06-17 05:02:10|613.35|609.35|613.24|609.24|613.35|609.35|613.23|609.23|17
1623906140000|2021-06-17 05:02:20|613.27|609.27|613.3|609.3|613.3|609.3|613.18|609.18|13
1623906150000|2021-06-17 05:02:30|613.32|609.32|613.24|609.24|613.32|609.32|613.24|609.24|5
1623906160000|2021-06-17 05:02:40|613.17|609.17|612.87|608.87|613.17|609.17|612.85|608.85|17
1623906170000|2021-06-17 05:02:50|612.86|608.86|612.79|608.79|612.87|608.87|612.76|608.76|12
1623906180000|2021-06-17 05:03:00|612.77|608.77|612.72|608.72|612.78|608.78|612.72|608.72|13
1623906190000|2021-06-17 05:03:10|612.73|608.73|612.72|608.72|612.75|608.75|612.72|608.72|14
1623906200000|2021-06-17 05:03:20|612.73|608.73|612.65|608.65|612.73|608.73|612.65|608.65|8
1623906210000|2021-06-17 05:03:30|612.64|608.64|612.41|608.41|612.64|608.64|612.41|608.41|4
1623906220000|2021-06-17 05:03:40|612.4|608.4|612.24|608.24|612.42|608.42|612.24|608.24|8
1623906230000|2021-06-17 05:03:50|612.25|608.25|611.96|607.96|612.25|608.25|611.9|607.9|20
1623906240000|2021-06-17 05:04:00|612|608|611.99|607.99|612|608|611.91|607.91|15
1623906250000|2021-06-17 05:04:10|611.93|607.93|611.83|607.83|611.93|607.93|611.83|607.83|17
1623906260000|2021-06-17 05:04:20|611.84|607.84|611.78|607.78|611.84|607.84|611.78|607.78|15
1623906270000|2021-06-17 05:04:30|611.8|607.8|611.83|607.83|611.91|607.91|611.8|607.8|21
1623906280000|2021-06-17 05:04:40|611.85|607.85|611.8|607.8|611.85|607.85|611.76|607.76|21
1623906290000|2021-06-17 05:04:50|611.82|607.82|611.84|607.84|611.86|607.86|611.79|607.79|13
1623906300000|2021-06-17 05:05:00|611.83|607.83|611.81|607.81|611.89|607.89|611.8|607.8|20
1623906310000|2021-06-17 05:05:10|611.82|607.82|611.81|607.81|611.87|607.87|611.81|607.81|18
1623906320000|2021-06-17 05:05:20|611.8|607.8|611.49|607.49|611.8|607.8|611.39|607.39|22
1623906330000|2021-06-17 05:05:30|611.5|607.5|611.48|607.48|611.53|607.53|611.32|607.32|32
1623906340000|2021-06-17 05:05:40|611.42|607.42|611.28|607.28|611.47|607.47|611.25|607.25|25
1623906350000|2021-06-17 05:05:50|611.29|607.29|611.2|607.2|611.29|607.29|611.17|607.17|25
1623906360000|2021-06-17 05:06:00|611.17|607.17|611.15|607.15|611.18|607.18|611.12|607.12|29
1623906370000|2021-06-17 05:06:10|611.14|607.14|611.27|607.27|611.29|607.29|611.14|607.14|19
1623906380000|2021-06-17 05:06:20|611.26|607.26|611.08|607.08|611.27|607.27|611.08|607.08|6
1623906390000|2021-06-17 05:06:30|611.1|607.1|610.75|606.75|611.13|607.13|610.68|606.68|23
1623906400000|2021-06-17 05:06:40|610.76|606.76|610.71|606.71|610.81|606.81|610.59|606.59|21
1623906410000|2021-06-17 05:06:50|610.72|606.72|610.65|606.65|610.72|606.72|610.62|606.62|18
1623906420000|2021-06-17 05:07:00|610.61|606.61|610.64|606.64|610.64|606.64|610.57|606.57|10
1623906430000|2021-06-17 05:07:10|610.63|606.63|610.74|606.74|610.74|606.74|610.63|606.63|13
1623906440000|2021-06-17 05:07:20|611.01|607.01|611.16|607.16|611.24|607.24|611.01|607.01|30
1623906450000|2021-06-17 05:07:30|611.17|607.17|611.23|607.23|611.24|607.24|611.09|607.09|17
1623906460000|2021-06-17 05:07:40|611.22|607.22|611.2|607.2|611.22|607.22|611.18|607.18|22
1623906470000|2021-06-17 05:07:50|611.18|607.18|611.22|607.22|611.22|607.22|611.18|607.18|8
1623906480000|2021-06-17 05:08:00|611.21|607.21|611.14|607.14|611.22|607.22|611.14|607.14|8
1623906490000|2021-06-17 05:08:10|611.09|607.09|610.98|606.98|611.09|607.09|610.98|606.98|18
1623906500000|2021-06-17 05:08:20|610.8|606.8|610.72|606.72|610.86|606.86|610.64|606.64|22
1623906510000|2021-06-17 05:08:30|610.71|606.71|610.75|606.75|610.78|606.78|610.62|606.62|19
1623906520000|2021-06-17 05:08:40|610.73|606.73|610.64|606.64|610.79|606.79|610.62|606.62|16
1623906530000|2021-06-17 05:08:50|610.62|606.62|610.56|606.56|610.69|606.69|610.55|606.55|18
1623906540000|2021-06-17 05:09:00|610.58|606.58|610.74|606.74|610.74|606.74|610.55|606.55|15
1623906550000|2021-06-17 05:09:10|610.76|606.76|610.67|606.67|610.77|606.77|610.67|606.67|20
1623906560000|2021-06-17 05:09:20|610.69|606.69|610.67|606.67|610.69|606.69|610.65|606.65|18
1623906570000|2021-06-17 05:09:30|610.69|606.69|610.69|606.69|610.71|606.71|610.68|606.68|9
1623906580000|2021-06-17 05:09:40|610.7|606.7|611.38|607.38|611.39|607.39|610.7|606.7|15
1623906590000|2021-06-17 05:09:50|611.39|607.39|611.42|607.42|611.42|607.42|611.39|607.39|2
1623906600000|2021-06-17 05:10:00|611.43|607.43|611.56|607.56|611.6|607.6|611.43|607.43|16
1623906610000|2021-06-17 05:10:10|611.59|607.59|611.58|607.58|611.62|607.62|611.57|607.57|19
1623906620000|2021-06-17 05:10:20|611.57|607.57|611.63|607.63|611.63|607.63|611.57|607.57|13
1623906630000|2021-06-17 05:10:30|611.64|607.64|611.58|607.58|611.7|607.7|611.58|607.58|16
1623906640000|2021-06-17 05:10:40|611.6|607.6|611.55|607.55|611.6|607.6|611.54|607.54|5
1623906650000|2021-06-17 05:10:50|611.58|607.58|611.58|607.58|611.59|607.59|611.54|607.54|14
1623906660000|2021-06-17 05:11:00|611.55|607.55|611.2|607.2|611.55|607.55|611.2|607.2|24
1623906670000|2021-06-17 05:11:10|611.22|607.22|611.26|607.26|611.28|607.28|611.18|607.18|18
1623906680000|2021-06-17 05:11:20|611.22|607.22|611.21|607.21|611.22|607.22|611.2|607.2|6
1623906690000|2021-06-17 05:11:30|611.22|607.22|611.22|607.22|611.22|607.22|611.2|607.2|4
1623906700000|2021-06-17 05:11:40|611.21|607.21|611.26|607.26|611.26|607.26|611.2|607.2|4
1623906710000|2021-06-17 05:11:50|611.32|607.32|611.48|607.48|611.49|607.49|611.28|607.28|16
1623906720000|2021-06-17 05:12:00|611.44|607.44|611.48|607.48|611.49|607.49|611.43|607.43|21
1623906730000|2021-06-17 05:12:10|611.47|607.47|611.49|607.49|611.5|607.5|611.47|607.47|5
1623906740000|2021-06-17 05:12:20|611.48|607.48|611.48|607.48|611.5|607.5|611.47|607.47|16
1623906750000|2021-06-17 05:12:30|611.49|607.49|611.52|607.52|611.53|607.53|611.47|607.47|14
1623906760000|2021-06-17 05:12:40|611.51|607.51|611.5|607.5|611.53|607.53|611.49|607.49|11
1623906770000|2021-06-17 05:12:50|611.49|607.49|611.43|607.43|611.5|607.5|611.43|607.43|9
1623906780000|2021-06-17 05:13:00|611.46|607.46|611.46|607.46|611.46|607.46|611.44|607.44|8
1623906790000|2021-06-17 05:13:10|611.45|607.45|611.48|607.48|611.5|607.5|611.45|607.45|16
1623906800000|2021-06-17 05:13:20|611.49|607.49|611.44|607.44|611.49|607.49|611.44|607.44|5
1623906810000|2021-06-17 05:13:30|611.49|607.49|611.79|607.79|611.81|607.81|611.49|607.49|14
1623906820000|2021-06-17 05:13:40|611.78|607.78|611.78|607.78|611.8|607.8|611.73|607.73|23
1623906830000|2021-06-17 05:13:50|611.8|607.8|611.84|607.84|611.84|607.84|611.76|607.76|17
1623906840000|2021-06-17 05:14:00|611.83|607.83|611.88|607.88|611.89|607.89|611.83|607.83|19
1623906850000|2021-06-17 05:14:10|611.89|607.89|611.89|607.89|611.89|607.89|611.87|607.87|9
1623906860000|2021-06-17 05:14:20|611.88|607.88|611.89|607.89|611.89|607.89|611.88|607.88|6
1623906870000|2021-06-17 05:14:30|611.88|607.88|611.84|607.84|611.88|607.88|611.83|607.83|15
1623906880000|2021-06-17 05:14:40|611.85|607.85|611.81|607.81|611.85|607.85|611.8|607.8|15
1623906890000|2021-06-17 05:14:50|611.83|607.83|611.63|607.63|611.84|607.84|611.63|607.63|17
1623906900000|2021-06-17 05:15:00|611.64|607.64|611.93|607.93|611.93|607.93|611.64|607.64|18
1623906910000|2021-06-17 05:15:10|611.91|607.91|611.89|607.89|611.95|607.95|611.89|607.89|11
1623906920000|2021-06-17 05:15:20|611.9|607.9|611.9|607.9|611.91|607.91|611.9|607.9|5
1623906930000|2021-06-17 05:15:30|611.91|607.91|611.92|607.92|611.92|607.92|611.91|607.91|2
1623906940000|2021-06-17 05:15:40|611.91|607.91|611.93|607.93|611.93|607.93|611.91|607.91|5
1623906950000|2021-06-17 05:15:50|611.92|607.92|612.09|608.09|612.09|608.09|611.92|607.92|7
1623906960000|2021-06-17 05:16:00|612.18|608.18|612.21|608.21|612.21|608.21|612.18|608.18|4
1623906970000|2021-06-17 05:16:10|612.2|608.2|612.18|608.18|612.21|608.21|612.18|608.18|11
1623906990000|2021-06-17 05:16:30|612.19|608.19|612.15|608.15|612.19|608.19|612.13|608.13|11
1623907000000|2021-06-17 05:16:40|612.19|608.19|612.13|608.13|612.19|608.19|612.12|608.12|9
1623907010000|2021-06-17 05:16:50|612.12|608.12|612.23|608.23|612.23|608.23|612.12|608.12|8
1623907020000|2021-06-17 05:17:00|612.22|608.22|612.3|608.3|612.3|608.3|612.22|608.22|9
1623907030000|2021-06-17 05:17:10|612.31|608.31|612.3|608.3|612.31|608.31|612.3|608.3|6
1623907040000|2021-06-17 05:17:20|612.35|608.35|612.36|608.36|612.36|608.36|612.35|608.35|6
1623907050000|2021-06-17 05:17:30|612.33|608.33|612.33|608.33|612.35|608.35|612.27|608.27|20
1623907060000|2021-06-17 05:17:40|612.32|608.32|612.23|608.23|612.34|608.34|612.22|608.22|15
1623907070000|2021-06-17 05:17:50|612.25|608.25|612.24|608.24|612.25|608.25|612.21|608.21|9
1623907080000|2021-06-17 05:18:00|612.25|608.25|612.1|608.1|612.25|608.25|612.1|608.1|15
1623907090000|2021-06-17 05:18:10|612.12|608.12|612.17|608.17|612.17|608.17|612.04|608.04|10
1623907100000|2021-06-17 05:18:20|612.15|608.15|612.11|608.11|612.16|608.16|612.06|608.06|13
1623907110000|2021-06-17 05:18:30|612.15|608.15|611.84|607.84|612.15|608.15|611.84|607.84|21
1623907120000|2021-06-17 05:18:40|611.83|607.83|611.81|607.81|611.85|607.85|611.81|607.81|12
1623907130000|2021-06-17 05:18:50|611.77|607.77|611.74|607.74|611.8|607.8|611.72|607.72|14
1623907140000|2021-06-17 05:19:00|611.73|607.73|611.62|607.62|611.75|607.75|611.62|607.62|15
1623907150000|2021-06-17 05:19:10|611.63|607.63|611.57|607.57|611.65|607.65|611.57|607.57|5
1623907160000|2021-06-17 05:19:20|611.58|607.58|611.32|607.32|611.58|607.58|611.32|607.32|4
1623907170000|2021-06-17 05:19:30|611.31|607.31|611.3|607.3|611.34|607.34|611.29|607.29|9
1623907180000|2021-06-17 05:19:40|611.31|607.31|611.3|607.3|611.32|607.32|611.3|607.3|6
1623907200000|2021-06-17 05:20:00|611.29|607.29|611.42|607.42|611.42|607.42|611.15|607.15|21
1623907210000|2021-06-17 05:20:10|611.45|607.45|611.56|607.56|611.58|607.58|611.43|607.43|28
1623907220000|2021-06-17 05:20:20|611.57|607.57|611.54|607.54|611.58|607.58|611.53|607.53|6
1623907230000|2021-06-17 05:20:30|611.53|607.53|611.52|607.52|611.54|607.54|611.51|607.51|7
1623907240000|2021-06-17 05:20:40|611.51|607.51|611.49|607.49|611.61|607.61|611.46|607.46|16
1623907250000|2021-06-17 05:20:50|611.47|607.47|611.58|607.58|611.58|607.58|611.46|607.46|11
1623907260000|2021-06-17 05:21:00|611.62|607.62|611.4|607.4|611.62|607.62|611.4|607.4|11
1623907270000|2021-06-17 05:21:10|611.41|607.41|611.39|607.39|611.45|607.45|611.37|607.37|13
1623907280000|2021-06-17 05:21:20|611.4|607.4|611.38|607.38|611.47|607.47|611.33|607.33|20
1623907290000|2021-06-17 05:21:30|611.47|607.47|611.33|607.33|611.51|607.51|611.3|607.3|21
1623907300000|2021-06-17 05:21:40|611.32|607.32|611.43|607.43|611.43|607.43|611.31|607.31|10
1623907310000|2021-06-17 05:21:50|611.41|607.41|611.42|607.42|611.43|607.43|611.38|607.38|9
1623907320000|2021-06-17 05:22:00|611.41|607.41|611.41|607.41|611.41|607.41|611.41|607.41|1
1623907340000|2021-06-17 05:22:20|611.42|607.42|611.42|607.42|611.42|607.42|611.41|607.41|3
1623907350000|2021-06-17 05:22:30|611.37|607.37|611.37|607.37|611.37|607.37|611.36|607.36|3
1623907370000|2021-06-17 05:22:50|611.42|607.42|611.42|607.42|611.42|607.42|611.42|607.42|1
1623907380000|2021-06-17 05:23:00|611.24|607.24|611.25|607.25|611.26|607.26|611.22|607.22|6
1623907390000|2021-06-17 05:23:10|611.26|607.26|611.2|607.2|611.26|607.26|611.19|607.19|12
1623907400000|2021-06-17 05:23:20|611.21|607.21|611.16|607.16|611.21|607.21|611.14|607.14|18
1623907410000|2021-06-17 05:23:30|611.17|607.17|611.14|607.14|611.17|607.17|611.14|607.14|5
1623907420000|2021-06-17 05:23:40|611.13|607.13|610.99|606.99|611.13|607.13|610.92|606.92|18
1623907430000|2021-06-17 05:23:50|610.95|606.95|610.92|606.92|610.95|606.95|610.92|606.92|8
1623907440000|2021-06-17 05:24:00|610.93|606.93|611.22|607.22|611.24|607.24|610.92|606.92|14
1623907450000|2021-06-17 05:24:10|611.2|607.2|611.2|607.2|611.22|607.22|611.15|607.15|16
1623907460000|2021-06-17 05:24:20|611.19|607.19|611.09|607.09|611.21|607.21|611.09|607.09|10
1623907470000|2021-06-17 05:24:30|611.05|607.05|611.08|607.08|611.08|607.08|611.05|607.05|11
1623907480000|2021-06-17 05:24:40|611.07|607.07|611.04|607.04|611.08|607.08|611|607|14
1623907490000|2021-06-17 05:24:50|611.06|607.06|610.99|606.99|611.06|607.06|610.99|606.99|17
1623907500000|2021-06-17 05:25:00|611.01|607.01|611.04|607.04|611.09|607.09|611|607|25
1623907510000|2021-06-17 05:25:10|610.99|606.99|611.02|607.02|611.05|607.05|610.99|606.99|8
1623907520000|2021-06-17 05:25:20|611.03|607.03|611|607|611.07|607.07|611|607|13
1623907530000|2021-06-17 05:25:30|611.01|607.01|611.05|607.05|611.05|607.05|610.99|606.99|16
1623907540000|2021-06-17 05:25:40|611.06|607.06|611.06|607.06|611.07|607.07|611.04|607.04|14
1623907550000|2021-06-17 05:25:50|611.05|607.05|611.16|607.16|611.16|607.16|611.05|607.05|10
1623907560000|2021-06-17 05:26:00|611.13|607.13|611.02|607.02|611.17|607.17|611.02|607.02|13
1623907570000|2021-06-17 05:26:10|611.03|607.03|611.02|607.02|611.03|607.03|611.02|607.02|2
1623907580000|2021-06-17 05:26:20|611.06|607.06|611.06|607.06|611.07|607.07|611.04|607.04|12
1623907590000|2021-06-17 05:26:30|611.04|607.04|611.15|607.15|611.2|607.2|611.04|607.04|18
1623907600000|2021-06-17 05:26:40|611.12|607.12|611.02|607.02|611.16|607.16|611.01|607.01|19
1623907620000|2021-06-17 05:27:00|611.01|607.01|610.92|606.92|611.05|607.05|610.92|606.92|4
1623907630000|2021-06-17 05:27:10|611.03|607.03|611.04|607.04|611.06|607.06|611.02|607.02|14
1623907640000|2021-06-17 05:27:20|611.05|607.05|610.95|606.95|611.06|607.06|610.94|606.94|14
1623907650000|2021-06-17 05:27:30|610.96|606.96|611|607|611.07|607.07|610.94|606.94|20
1623907660000|2021-06-17 05:27:40|610.99|606.99|611.04|607.04|611.04|607.04|610.99|606.99|9
1623907670000|2021-06-17 05:27:50|611.06|607.06|611.11|607.11|611.11|607.11|611.06|607.06|4
1623907680000|2021-06-17 05:28:00|611.14|607.14|611.12|607.12|611.17|607.17|611.12|607.12|7
1623907690000|2021-06-17 05:28:10|611.13|607.13|611.15|607.15|611.15|607.15|611.09|607.09|20
1623907700000|2021-06-17 05:28:20|611.14|607.14|611.08|607.08|611.14|607.14|611.07|607.07|18
1623907710000|2021-06-17 05:28:30|611.1|607.1|611.07|607.07|611.1|607.1|611.04|607.04|9
1623907720000|2021-06-17 05:28:40|611.05|607.05|610.94|606.94|611.05|607.05|610.94|606.94|5
1623907730000|2021-06-17 05:28:50|610.96|606.96|610.94|606.94|610.97|606.97|610.94|606.94|12
1623907740000|2021-06-17 05:29:00|610.96|606.96|610.81|606.81|611.01|607.01|610.8|606.8|13
1623907750000|2021-06-17 05:29:10|610.82|606.82|610.8|606.8|610.83|606.83|610.78|606.78|28
1623907760000|2021-06-17 05:29:20|610.78|606.78|610.78|606.78|610.82|606.82|610.76|606.76|21
1623907770000|2021-06-17 05:29:30|610.76|606.76|610.71|606.71|610.79|606.79|610.7|606.7|20
1623907780000|2021-06-17 05:29:40|610.72|606.72|610.74|606.74|610.77|606.77|610.72|606.72|19
1623907790000|2021-06-17 05:29:50|610.76|606.76|610.69|606.69|610.77|606.77|610.67|606.67|23
1623907800000|2021-06-17 05:30:00|610.7|606.7|610.93|606.93|610.94|606.94|610.7|606.7|23
1623907810000|2021-06-17 05:30:10|610.9|606.9|610.88|606.88|610.96|606.96|610.85|606.85|13
1623907820000|2021-06-17 05:30:20|610.94|606.94|610.98|606.98|611.05|607.05|610.91|606.91|18
1623907830000|2021-06-17 05:30:30|610.93|606.93|610.96|606.96|610.99|606.99|610.93|606.93|8
1623907840000|2021-06-17 05:30:40|610.97|606.97|611.09|607.09|611.09|607.09|610.96|606.96|4
1623907850000|2021-06-17 05:30:50|611.17|607.17|611.15|607.15|611.17|607.17|611.15|607.15|6
1623907860000|2021-06-17 05:31:00|611.17|607.17|611.18|607.18|611.22|607.22|611.17|607.17|11
1623907870000|2021-06-17 05:31:10|611.15|607.15|611.38|607.38|611.38|607.38|611.15|607.15|10
1623907880000|2021-06-17 05:31:20|611.41|607.41|611.4|607.4|611.42|607.42|611.4|607.4|4
1623907900000|2021-06-17 05:31:40|611.41|607.41|611.45|607.45|611.45|607.45|611.33|607.33|24
1623907910000|2021-06-17 05:31:50|611.5|607.5|611.53|607.53|611.54|607.54|611.5|607.5|5
1623907920000|2021-06-17 05:32:00|611.54|607.54|611.57|607.57|611.62|607.62|611.53|607.53|9
1623907930000|2021-06-17 05:32:10|611.59|607.59|611.79|607.79|611.79|607.79|611.59|607.59|9
1623907940000|2021-06-17 05:32:20|611.78|607.78|611.75|607.75|611.78|607.78|611.73|607.73|10
1623907950000|2021-06-17 05:32:30|611.8|607.8|611.86|607.86|611.95|607.95|611.8|607.8|14
1623907960000|2021-06-17 05:32:40|611.94|607.94|611.94|607.94|611.95|607.95|611.86|607.86|10
1623907970000|2021-06-17 05:32:50|611.86|607.86|611.88|607.88|611.94|607.94|611.86|607.86|15
1623907980000|2021-06-17 05:33:00|611.89|607.89|611.98|607.98|611.98|607.98|611.88|607.88|11
1623907990000|2021-06-17 05:33:10|611.99|607.99|611.98|607.98|611.99|607.99|611.98|607.98|2
1623908000000|2021-06-17 05:33:20|611.99|607.99|612.02|608.02|612.02|608.02|611.98|607.98|5
1623908010000|2021-06-17 05:33:30|612.01|608.01|612.01|608.01|612.01|608.01|611.99|607.99|3
1623908020000|2021-06-17 05:33:40|612.03|608.03|612.05|608.05|612.06|608.06|612.02|608.02|10
1623908030000|2021-06-17 05:33:50|612.06|608.06|612.08|608.08|612.09|608.09|612.05|608.05|12
1623908040000|2021-06-17 05:34:00|612.1|608.1|612.08|608.08|612.1|608.1|612.07|608.07|9
1623908050000|2021-06-17 05:34:10|612.07|608.07|612.09|608.09|612.11|608.11|612.07|608.07|13
1623908060000|2021-06-17 05:34:20|612.08|608.08|611.99|607.99|612.08|608.08|611.99|607.99|21
1623908070000|2021-06-17 05:34:30|611.98|607.98|611.84|607.84|612.03|608.03|611.78|607.78|17
1623908080000|2021-06-17 05:34:40|611.88|607.88|611.71|607.71|611.92|607.92|611.65|607.65|12
1623908090000|2021-06-17 05:34:50|611.67|607.67|611.7|607.7|611.72|607.72|611.65|607.65|20
1623908100000|2021-06-17 05:35:00|611.71|607.71|611.71|607.71|611.77|607.77|611.66|607.66|22
1623908110000|2021-06-17 05:35:10|611.76|607.76|611.73|607.73|611.77|607.77|611.72|607.72|8
1623908120000|2021-06-17 05:35:20|611.77|607.77|611.8|607.8|611.85|607.85|611.73|607.73|11
1623908130000|2021-06-17 05:35:30|611.79|607.79|611.79|607.79|611.84|607.84|611.78|607.78|18
1623908140000|2021-06-17 05:35:40|611.81|607.81|612.38|608.38|612.39|608.39|611.77|607.77|19
1623908150000|2021-06-17 05:35:50|612.39|608.39|612.41|608.41|612.41|608.41|612.39|608.39|3
1623908160000|2021-06-17 05:36:00|612.39|608.39|612.52|608.52|612.54|608.54|612.39|608.39|11
1623908170000|2021-06-17 05:36:10|612.54|608.54|612.53|608.53|612.54|608.54|612.48|608.48|19
1623908180000|2021-06-17 05:36:20|612.55|608.55|612.57|608.57|612.58|608.58|612.54|608.54|13
1623908190000|2021-06-17 05:36:30|612.59|608.59|612.62|608.62|612.62|608.62|612.57|608.57|12
1623908200000|2021-06-17 05:36:40|612.61|608.61|612.61|608.61|612.64|608.64|612.6|608.6|11
1623908210000|2021-06-17 05:36:50|612.62|608.62|612.6|608.6|612.63|608.63|612.59|608.59|11
1623908220000|2021-06-17 05:37:00|612.59|608.59|612.77|608.77|612.77|608.77|612.59|608.59|10
1623908230000|2021-06-17 05:37:10|612.8|608.8|612.77|608.77|612.81|608.81|612.76|608.76|13
1623908240000|2021-06-17 05:37:20|612.76|608.76|612.77|608.77|612.78|608.78|612.72|608.72|12
1623908250000|2021-06-17 05:37:30|612.78|608.78|612.78|608.78|612.79|608.79|612.77|608.77|10
1623908260000|2021-06-17 05:37:40|612.79|608.79|612.76|608.76|612.79|608.79|612.76|608.76|6
1623908270000|2021-06-17 05:37:50|612.73|608.73|612.74|608.74|612.74|608.74|612.73|608.73|6
1623908280000|2021-06-17 05:38:00|612.73|608.73|612.76|608.76|612.76|608.76|612.73|608.73|20
1623908290000|2021-06-17 05:38:10|612.75|608.75|612.73|608.73|612.75|608.75|612.73|608.73|5
1623908300000|2021-06-17 05:38:20|612.75|608.75|612.72|608.72|612.76|608.76|612.72|608.72|8
1623908310000|2021-06-17 05:38:30|612.76|608.76|612.74|608.74|612.76|608.76|612.72|608.72|6
1623908320000|2021-06-17 05:38:40|612.73|608.73|612.73|608.73|612.73|608.73|612.73|608.73|1
1623908330000|2021-06-17 05:38:50|612.74|608.74|612.74|608.74|612.75|608.75|612.73|608.73|8
1623908340000|2021-06-17 05:39:00|612.76|608.76|612.74|608.74|612.76|608.76|612.73|608.73|11
1623908350000|2021-06-17 05:39:10|612.75|608.75|612.47|608.47|612.75|608.75|612.47|608.47|8
1623908360000|2021-06-17 05:39:20|612.41|608.41|612.37|608.37|612.45|608.45|612.36|608.36|18
1623908370000|2021-06-17 05:39:30|612.36|608.36|612.37|608.37|612.42|608.42|612.36|608.36|16
1623908380000|2021-06-17 05:39:40|612.38|608.38|612.29|608.29|612.38|608.38|612.29|608.29|13
1623908390000|2021-06-17 05:39:50|612.32|608.32|612.25|608.25|612.32|608.32|612.12|608.12|19
1623908400000|2021-06-17 05:40:00|612.23|608.23|612.38|608.38|612.49|608.49|612.22|608.22|20
1623908410000|2021-06-17 05:40:10|612.39|608.39|612.45|608.45|612.48|608.48|612.39|608.39|14
1623908420000|2021-06-17 05:40:20|612.46|608.46|612.43|608.43|612.46|608.46|612.42|608.42|8
1623908430000|2021-06-17 05:40:30|612.63|608.63|612.61|608.61|612.63|608.63|612.61|608.61|3
1623908450000|2021-06-17 05:40:50|612.62|608.62|612.61|608.61|612.62|608.62|612.61|608.61|2
1623908460000|2021-06-17 05:41:00|612.64|608.64|612.63|608.63|612.66|608.66|612.61|608.61|16
1623908470000|2021-06-17 05:41:10|612.62|608.62|612.62|608.62|612.64|608.64|612.62|608.62|5
1623908480000|2021-06-17 05:41:20|612.61|608.61|612.61|608.61|612.61|608.61|612.61|608.61|1
1623908490000|2021-06-17 05:41:30|612.62|608.62|612.33|608.33|612.62|608.62|612.33|608.33|7
1623908500000|2021-06-17 05:41:40|612.31|608.31|612.31|608.31|612.4|608.4|612.3|608.3|16
1623908510000|2021-06-17 05:41:50|612.3|608.3|612.25|608.25|612.31|608.31|612.25|608.25|16
1623908520000|2021-06-17 05:42:00|612.24|608.24|612.13|608.13|612.24|608.24|612.13|608.13|6
1623908530000|2021-06-17 05:42:10|612.12|608.12|612.1|608.1|612.12|608.12|612.09|608.09|5
1623908550000|2021-06-17 05:42:30|611.95|607.95|611.88|607.88|611.96|607.96|611.88|607.88|11
1623908560000|2021-06-17 05:42:40|611.89|607.89|611.91|607.91|611.91|607.91|611.88|607.88|8
1623908570000|2021-06-17 05:42:50|611.9|607.9|611.57|607.57|611.9|607.9|611.56|607.56|26
1623908580000|2021-06-17 05:43:00|611.58|607.58|611.66|607.66|611.68|607.68|611.57|607.57|18
1623908590000|2021-06-17 05:43:10|611.69|607.69|611.7|607.7|611.72|607.72|611.63|607.63|21
1623908600000|2021-06-17 05:43:20|611.65|607.65|611.68|607.68|611.69|607.69|611.65|607.65|8
1623908610000|2021-06-17 05:43:30|611.64|607.64|611.61|607.61|611.64|607.64|611.61|607.61|7
1623908620000|2021-06-17 05:43:40|611.58|607.58|611.72|607.72|611.78|607.78|611.58|607.58|17
1623908630000|2021-06-17 05:43:50|611.74|607.74|611.75|607.75|611.77|607.77|611.7|607.7|20
1623908640000|2021-06-17 05:44:00|611.77|607.77|611.89|607.89|611.9|607.9|611.76|607.76|11
1623908650000|2021-06-17 05:44:10|611.91|607.91|611.98|607.98|611.99|607.99|611.89|607.89|10
1623908660000|2021-06-17 05:44:20|611.99|607.99|612.14|608.14|612.14|608.14|611.99|607.99|6
1623908670000|2021-06-17 05:44:30|612.09|608.09|612.14|608.14|612.14|608.14|612.09|608.09|2
1623908680000|2021-06-17 05:44:40|612.25|608.25|612.22|608.22|612.25|608.25|612.18|608.18|8
1623908690000|2021-06-17 05:44:50|612.23|608.23|612.19|608.19|612.25|608.25|612.19|608.19|3
1623908700000|2021-06-17 05:45:00|612.42|608.42|612.46|608.46|612.56|608.56|612.37|608.37|24
1623908710000|2021-06-17 05:45:10|612.45|608.45|612.64|608.64|612.64|608.64|612.41|608.41|19
1623908720000|2021-06-17 05:45:20|612.65|608.65|612.82|608.82|612.83|608.83|612.65|608.65|8
1623908730000|2021-06-17 05:45:30|612.83|608.83|612.79|608.79|612.83|608.83|612.79|608.79|4
1623908740000|2021-06-17 05:45:40|612.8|608.8|612.92|608.92|612.95|608.95|612.8|608.8|6
1623908750000|2021-06-17 05:45:50|612.93|608.93|612.9|608.9|612.93|608.93|612.9|608.9|2
1623908760000|2021-06-17 05:46:00|612.93|608.93|612.9|608.9|612.93|608.93|612.9|608.9|2
1623908770000|2021-06-17 05:46:10|612.93|608.93|612.93|608.93|612.93|608.93|612.9|608.9|5
1623908780000|2021-06-17 05:46:20|612.9|608.9|613.04|609.04|613.04|609.04|612.9|608.9|6
1623908790000|2021-06-17 05:46:30|613.07|609.07|613.05|609.05|613.07|609.07|613.05|609.05|2
1623908800000|2021-06-17 05:46:40|613.03|609.03|613.13|609.13|613.15|609.15|612.99|608.99|6
1623908810000|2021-06-17 05:46:50|613.11|609.11|613.09|609.09|613.12|609.12|613.09|609.09|8
1623908820000|2021-06-17 05:47:00|613.12|609.12|613.22|609.22|613.22|609.22|613.09|609.09|13
1623908830000|2021-06-17 05:47:10|613.2|609.2|613.21|609.21|613.21|609.21|613.17|609.17|11
1623908840000|2021-06-17 05:47:20|613.24|609.24|613.25|609.25|613.25|609.25|613.21|609.21|6
1623908850000|2021-06-17 05:47:30|613.26|609.26|613.28|609.28|613.3|609.3|613.23|609.23|16
1623908860000|2021-06-17 05:47:40|613.29|609.29|613.28|609.28|613.29|609.29|613.25|609.25|11
1623908870000|2021-06-17 05:47:50|613.3|609.3|613.25|609.25|613.3|609.3|613.24|609.24|15
1623908880000|2021-06-17 05:48:00|613.26|609.26|613.42|609.42|613.5|609.5|613.24|609.24|26
1623908890000|2021-06-17 05:48:10|613.43|609.43|613.27|609.27|613.44|609.44|613.25|609.25|18
1623908900000|2021-06-17 05:48:20|613.28|609.28|613.21|609.21|613.29|609.29|613.2|609.2|22
1623908910000|2021-06-17 05:48:30|613.22|609.22|613.2|609.2|613.24|609.24|613.19|609.19|20
1623908920000|2021-06-17 05:48:40|613.21|609.21|613.16|609.16|613.22|609.22|613.15|609.15|10
1623908930000|2021-06-17 05:48:50|613.15|609.15|613.15|609.15|613.16|609.16|613.14|609.14|4
1623908940000|2021-06-17 05:49:00|613.16|609.16|613.13|609.13|613.17|609.17|613.12|609.12|13
1623908950000|2021-06-17 05:49:10|613.14|609.14|613.02|609.02|613.23|609.23|612.97|608.97|20
1623908960000|2021-06-17 05:49:20|613.01|609.01|613.11|609.11|613.14|609.14|613.01|609.01|19
1623908970000|2021-06-17 05:49:30|613.07|609.07|613.11|609.11|613.17|609.17|613.07|609.07|9
1623908980000|2021-06-17 05:49:40|613.12|609.12|613.11|609.11|613.13|609.13|613.08|609.08|7
1623908990000|2021-06-17 05:49:50|613.12|609.12|613.12|609.12|613.13|609.13|613.08|609.08|13
1623909000000|2021-06-17 05:50:00|613.09|609.09|613.08|609.08|613.14|609.14|613.07|609.07|16
1623909010000|2021-06-17 05:50:10|613.13|609.13|613.1|609.1|613.13|609.13|613.08|609.08|5
1623909020000|2021-06-17 05:50:20|613.12|609.12|613.19|609.19|613.19|609.19|613.08|609.08|10
1623909030000|2021-06-17 05:50:30|613.2|609.2|612.61|608.61|613.2|609.2|612.44|608.44|26
1623909040000|2021-06-17 05:50:40|612.63|608.63|612.58|608.58|612.65|608.65|612.49|608.49|9
1623909050000|2021-06-17 05:50:50|612.57|608.57|612.52|608.52|612.58|608.58|612.5|608.5|7
1623909060000|2021-06-17 05:51:00|612.51|608.51|612.71|608.71|612.74|608.74|612.51|608.51|17
1623909070000|2021-06-17 05:51:10|612.68|608.68|612.68|608.68|612.76|608.76|612.63|608.63|21
1623909080000|2021-06-17 05:51:20|612.67|608.67|613.61|609.61|613.61|609.61|612.64|608.64|18
1623909090000|2021-06-17 05:51:30|613.6|609.6|613.62|609.62|613.62|609.62|613.6|609.6|13
1623909100000|2021-06-17 05:51:40|613.61|609.61|613.58|609.58|613.62|609.62|613.49|609.49|19
1623909110000|2021-06-17 05:51:50|613.57|609.57|613.58|609.58|613.63|609.63|613.56|609.56|19
1623909120000|2021-06-17 05:52:00|613.59|609.59|613.62|609.62|613.62|609.62|613.58|609.58|22
1623909130000|2021-06-17 05:52:10|613.61|609.61|613.83|609.83|613.83|609.83|613.61|609.61|19
1623909140000|2021-06-17 05:52:20|613.82|609.82|613.97|609.97|613.97|609.97|613.81|609.81|13
1623909150000|2021-06-17 05:52:30|613.98|609.98|614.12|610.12|614.14|610.14|613.88|609.88|17
1623909160000|2021-06-17 05:52:40|614.15|610.15|614.56|610.56|614.59|610.59|614.15|610.15|25
1623909170000|2021-06-17 05:52:50|614.57|610.57|614.73|610.73|614.82|610.82|614.49|610.49|24
1623909180000|2021-06-17 05:53:00|614.82|610.82|614.61|610.61|614.82|610.82|614.5|610.5|28
1623909190000|2021-06-17 05:53:10|614.63|610.63|614.59|610.59|614.64|610.64|614.54|610.54|23
1623909200000|2021-06-17 05:53:20|614.6|610.6|614.79|610.79|614.83|610.83|614.57|610.57|14
1623909210000|2021-06-17 05:53:30|614.78|610.78|614.86|610.86|614.87|610.87|614.68|610.68|19
1623909220000|2021-06-17 05:53:40|614.85|610.85|614.78|610.78|614.87|610.87|614.77|610.77|13
1623909230000|2021-06-17 05:53:50|614.77|610.77|614.77|610.77|614.77|610.77|614.77|610.77|1
1623909240000|2021-06-17 05:54:00|614.84|610.84|615.35|611.35|615.35|611.35|614.84|610.84|18
1623909250000|2021-06-17 05:54:10|615.36|611.36|615.37|611.37|615.38|611.38|615.34|611.34|6
1623909260000|2021-06-17 05:54:20|615.38|611.38|615.43|611.43|615.43|611.43|615.35|611.35|14
1623909270000|2021-06-17 05:54:30|615.42|611.42|615.39|611.39|615.42|611.42|615.38|611.38|18
1623909280000|2021-06-17 05:54:40|615.38|611.38|615.08|611.08|615.38|611.38|615.07|611.07|18
1623909290000|2021-06-17 05:54:50|615.01|611.01|614.95|610.95|615.04|611.04|614.95|610.95|10
1623909300000|2021-06-17 05:55:00|614.96|610.96|614.9|610.9|615.08|611.08|614.87|610.87|18
1623909310000|2021-06-17 05:55:10|614.89|610.89|614.85|610.85|614.95|610.95|614.85|610.85|19
1623909320000|2021-06-17 05:55:20|614.86|610.86|614.82|610.82|614.86|610.86|614.82|610.82|15
1623909330000|2021-06-17 05:55:30|614.84|610.84|614.73|610.73|614.84|610.84|614.59|610.59|26
1623909340000|2021-06-17 05:55:40|614.59|610.59|614.76|610.76|614.76|610.76|614.57|610.57|19
1623909350000|2021-06-17 05:55:50|614.75|610.75|614.68|610.68|614.75|610.75|614.68|610.68|11
1623909360000|2021-06-17 05:56:00|614.58|610.58|614.59|610.59|614.61|610.61|614.5|610.5|18
1623909370000|2021-06-17 05:56:10|614.6|610.6|614.6|610.6|614.6|610.6|614.59|610.59|3
1623909380000|2021-06-17 05:56:20|614.58|610.58|614.25|610.25|614.58|610.58|614.25|610.25|13
1623909390000|2021-06-17 05:56:30|614.26|610.26|614.23|610.23|614.26|610.26|614.18|610.18|17
1623909400000|2021-06-17 05:56:40|614.28|610.28|614.42|610.42|614.42|610.42|614.25|610.25|16
1623909410000|2021-06-17 05:56:50|614.48|610.48|614.47|610.47|614.48|610.48|614.39|610.39|15
1623909420000|2021-06-17 05:57:00|614.54|610.54|614.24|610.24|614.54|610.54|614.22|610.22|21
1623909430000|2021-06-17 05:57:10|614.25|610.25|614.21|610.21|614.25|610.25|614.2|610.2|14
1623909440000|2021-06-17 05:57:20|614.2|610.2|614.21|610.21|614.27|610.27|614.01|610.01|22
1623909450000|2021-06-17 05:57:30|614.18|610.18|614.25|610.25|614.28|610.28|614.13|610.13|21
1623909460000|2021-06-17 05:57:40|614.26|610.26|614.28|610.28|614.32|610.32|614.19|610.19|17
1623909470000|2021-06-17 05:57:50|614.27|610.27|614.21|610.21|614.28|610.28|614.19|610.19|24
1623909480000|2021-06-17 05:58:00|614.2|610.2|614.23|610.23|614.29|610.29|614.2|610.2|16
1623909490000|2021-06-17 05:58:10|614.36|610.36|614.29|610.29|614.38|610.38|614.29|610.29|14
1623909500000|2021-06-17 05:58:20|614.28|610.28|614.23|610.23|614.3|610.3|614.23|610.23|8
1623909510000|2021-06-17 05:58:30|614.22|610.22|614.22|610.22|614.23|610.23|614.16|610.16|10
1623909520000|2021-06-17 05:58:40|614.2|610.2|613.88|609.88|614.2|610.2|613.88|609.88|17
1623909530000|2021-06-17 05:58:50|613.89|609.89|613.9|609.9|613.93|609.93|613.87|609.87|15
1623909540000|2021-06-17 05:59:00|613.91|609.91|613.83|609.83|613.91|609.91|613.79|609.79|12
1623909550000|2021-06-17 05:59:10|613.82|609.82|613.77|609.77|613.84|609.84|613.77|609.77|14
1623909560000|2021-06-17 05:59:20|613.78|609.78|613.83|609.83|613.83|609.83|613.78|609.78|9
1623909570000|2021-06-17 05:59:30|613.82|609.82|613.78|609.78|613.82|609.82|613.78|609.78|8
1623909580000|2021-06-17 05:59:40|613.79|609.79|613.79|609.79|613.79|609.79|613.79|609.79|1
1623909590000|2021-06-17 05:59:50|613.78|609.78|613.78|609.78|613.78|609.78|613.77|609.77|5
1623909600000|2021-06-17 06:00:00|613.79|609.79|614.43|610.43|614.43|610.43|613.77|609.77|23
1623909610000|2021-06-17 06:00:10|614.47|610.47|614.64|610.64|614.65|610.65|614.46|610.46|17
1623909620000|2021-06-17 06:00:20|614.63|610.63|614.8|610.8|614.81|610.81|614.63|610.63|11
1623909630000|2021-06-17 06:00:30|614.88|610.88|614.93|610.93|614.93|610.93|614.88|610.88|5
1623909640000|2021-06-17 06:00:40|614.99|610.99|615|611|615|611|614.99|610.99|4
1623909650000|2021-06-17 06:00:50|615.01|611.01|615.01|611.01|615.01|611.01|615.01|611.01|1
1623909660000|2021-06-17 06:01:00|614.99|610.99|615.05|611.05|615.06|611.06|614.99|610.99|5
1623909670000|2021-06-17 06:01:10|614.97|610.97|614.94|610.94|614.98|610.98|614.94|610.94|12
1623909680000|2021-06-17 06:01:20|614.93|610.93|614.88|610.88|614.93|610.93|614.87|610.87|9
1623909690000|2021-06-17 06:01:30|614.87|610.87|614.74|610.74|614.87|610.87|614.74|610.74|8
1623909700000|2021-06-17 06:01:40|614.75|610.75|614.75|610.75|614.75|610.75|614.75|610.75|1
1623909720000|2021-06-17 06:02:00|614.74|610.74|614.74|610.74|614.74|610.74|614.74|610.74|1
1623909730000|2021-06-17 06:02:10|614.73|610.73|614.57|610.57|614.74|610.74|614.57|610.57|10
1623909740000|2021-06-17 06:02:20|614.56|610.56|614.69|610.69|614.72|610.72|614.55|610.55|10
1623909750000|2021-06-17 06:02:30|614.7|610.7|614.72|610.72|614.72|610.72|614.65|610.65|13
1623909760000|2021-06-17 06:02:40|614.7|610.7|614.8|610.8|614.8|610.8|614.7|610.7|15
1623909770000|2021-06-17 06:02:50|614.79|610.79|614.72|610.72|614.79|610.79|614.7|610.7|11
1623909780000|2021-06-17 06:03:00|614.73|610.73|614.78|610.78|614.78|610.78|614.73|610.73|8
1623909790000|2021-06-17 06:03:10|614.79|610.79|614.77|610.77|614.8|610.8|614.77|610.77|12
1623909800000|2021-06-17 06:03:20|614.76|610.76|614.77|610.77|614.78|610.78|614.76|610.76|8
1623909810000|2021-06-17 06:03:30|614.76|610.76|614.77|610.77|614.77|610.77|614.76|610.76|6
1623909820000|2021-06-17 06:03:40|614.76|610.76|614.76|610.76|614.76|610.76|614.75|610.75|5
1623909830000|2021-06-17 06:03:50|614.77|610.77|614.76|610.76|614.77|610.77|614.76|610.76|8
1623909840000|2021-06-17 06:04:00|614.77|610.77|614.76|610.76|614.77|610.77|614.76|610.76|20
1623909850000|2021-06-17 06:04:10|614.77|610.77|614.77|610.77|614.77|610.77|614.76|610.76|9
1623909860000|2021-06-17 06:04:20|614.76|610.76|614.78|610.78|614.78|610.78|614.76|610.76|7
1623909870000|2021-06-17 06:04:30|614.8|610.8|614.78|610.78|614.8|610.8|614.74|610.74|7
1623909880000|2021-06-17 06:04:40|614.79|610.79|614.79|610.79|614.8|610.8|614.77|610.77|9
1623909890000|2021-06-17 06:04:50|614.78|610.78|614.77|610.77|614.79|610.79|614.76|610.76|8
1623909900000|2021-06-17 06:05:00|614.79|610.79|614.87|610.87|614.88|610.88|614.79|610.79|18
1623909910000|2021-06-17 06:05:10|614.88|610.88|614.9|610.9|614.9|610.9|614.84|610.84|16
1623909920000|2021-06-17 06:05:20|614.89|610.89|614.92|610.92|614.92|610.92|614.89|610.89|5
1623909930000|2021-06-17 06:05:30|614.91|610.91|615.03|611.03|615.04|611.04|614.91|610.91|6
1623909940000|2021-06-17 06:05:40|615|611|615.02|611.02|615.05|611.05|615|611|5
1623909950000|2021-06-17 06:05:50|615.01|611.01|615.24|611.24|615.24|611.24|615.01|611.01|21
1623909960000|2021-06-17 06:06:00|615.21|611.21|615.22|611.22|615.25|611.25|615.21|611.21|6
1623909970000|2021-06-17 06:06:10|615.19|611.19|615.21|611.21|615.25|611.25|615.19|611.19|15
1623909980000|2021-06-17 06:06:20|615.22|611.22|615.21|611.21|615.23|611.23|615.2|611.2|12
1623909990000|2021-06-17 06:06:30|615.23|611.23|615.21|611.21|615.23|611.23|615.21|611.21|11
1623910000000|2021-06-17 06:06:40|615.22|611.22|615.19|611.19|615.22|611.22|615.19|611.19|7
1623910010000|2021-06-17 06:06:50|615.18|611.18|615.19|611.19|615.19|611.19|615.18|611.18|2
1623910020000|2021-06-17 06:07:00|615.18|611.18|615.09|611.09|615.18|611.18|615.09|611.09|5
1623910030000|2021-06-17 06:07:10|615.08|611.08|615.08|611.08|615.09|611.09|615.08|611.08|3
1623910040000|2021-06-17 06:07:20|615.07|611.07|615.03|611.03|615.07|611.07|615.03|611.03|3
1623910050000|2021-06-17 06:07:30|615.04|611.04|615.07|611.07|615.07|611.07|615.04|611.04|3
1623910060000|2021-06-17 06:07:40|614.98|610.98|615.01|611.01|615.04|611.04|614.94|610.94|9
1623910070000|2021-06-17 06:07:50|615.02|611.02|615.05|611.05|615.06|611.06|615.01|611.01|8
1623910080000|2021-06-17 06:08:00|615.06|611.06|614.96|610.96|615.06|611.06|614.96|610.96|7
1623910090000|2021-06-17 06:08:10|614.95|610.95|614.95|610.95|614.95|610.95|614.95|610.95|1
1623910100000|2021-06-17 06:08:20|614.96|610.96|614.98|610.98|614.99|610.99|614.96|610.96|3
1623910110000|2021-06-17 06:08:30|614.99|610.99|614.98|610.98|614.99|610.99|614.97|610.97|4
1623910120000|2021-06-17 06:08:40|615|611|615.01|611.01|615.04|611.04|614.98|610.98|15
1623910130000|2021-06-17 06:08:50|615.02|611.02|615|611|615.06|611.06|615|611|20
1623910140000|2021-06-17 06:09:00|614.99|610.99|614.98|610.98|615.01|611.01|614.98|610.98|8
1623910150000|2021-06-17 06:09:10|614.94|610.94|614.79|610.79|614.94|610.94|614.79|610.79|17
1623910160000|2021-06-17 06:09:20|614.74|610.74|614.81|610.81|614.84|610.84|614.74|610.74|9
1623910170000|2021-06-17 06:09:30|614.8|610.8|614.73|610.73|614.8|610.8|614.73|610.73|6
1623910180000|2021-06-17 06:09:40|614.72|610.72|614.62|610.62|614.72|610.72|614.58|610.58|10
1623910190000|2021-06-17 06:09:50|614.7|610.7|614.42|610.42|614.7|610.7|614.39|610.39|20
1623910200000|2021-06-17 06:10:00|614.43|610.43|614.65|610.65|614.68|610.68|614.43|610.43|16
1623910210000|2021-06-17 06:10:10|614.64|610.64|614.57|610.57|614.64|610.64|614.53|610.53|9
1623910220000|2021-06-17 06:10:20|614.54|610.54|614.57|610.57|614.57|610.57|614.54|610.54|4
1623910230000|2021-06-17 06:10:30|614.56|610.56|614.51|610.51|614.56|610.56|614.51|610.51|3
1623910240000|2021-06-17 06:10:40|614.49|610.49|614.48|610.48|614.49|610.49|614.48|610.48|2
1623910250000|2021-06-17 06:10:50|614.49|610.49|614.48|610.48|614.49|610.49|614.48|610.48|2
1623910260000|2021-06-17 06:11:00|614.47|610.47|614.65|610.65|614.71|610.71|614.47|610.47|19
1623910270000|2021-06-17 06:11:10|614.69|610.69|614.63|610.63|614.74|610.74|614.61|610.61|18
1623910280000|2021-06-17 06:11:20|614.62|610.62|614.67|610.67|614.68|610.68|614.62|610.62|12
1623910290000|2021-06-17 06:11:30|614.68|610.68|614.69|610.69|614.7|610.7|614.66|610.66|15
1623910300000|2021-06-17 06:11:40|614.7|610.7|614.69|610.69|614.7|610.7|614.69|610.69|4
1623910310000|2021-06-17 06:11:50|614.71|610.71|614.69|610.69|614.71|610.71|614.68|610.68|10
1623910320000|2021-06-17 06:12:00|614.7|610.7|614.69|610.69|614.7|610.7|614.69|610.69|4
1623910330000|2021-06-17 06:12:10|614.68|610.68|614.69|610.69|614.7|610.7|614.67|610.67|9
1623910340000|2021-06-17 06:12:20|614.67|610.67|614.69|610.69|614.69|610.69|614.67|610.67|6
1623910350000|2021-06-17 06:12:30|614.67|610.67|614.66|610.66|614.67|610.67|614.66|610.66|6
1623910360000|2021-06-17 06:12:40|614.65|610.65|614.65|610.65|614.65|610.65|614.65|610.65|1
1623910380000|2021-06-17 06:13:00|614.54|610.54|614.56|610.56|614.58|610.58|614.52|610.52|11
1623910390000|2021-06-17 06:13:10|614.57|610.57|614.56|610.56|614.58|610.58|614.55|610.55|10
1623910400000|2021-06-17 06:13:20|614.55|610.55|614.56|610.56|614.57|610.57|614.55|610.55|12
1623910410000|2021-06-17 06:13:30|614.55|610.55|614.52|610.52|614.56|610.56|614.52|610.52|7
1623910450000|2021-06-17 06:14:10|614.49|610.49|614.46|610.46|614.52|610.52|614.44|610.44|15
1623910460000|2021-06-17 06:14:20|614.43|610.43|614.48|610.48|614.48|610.48|614.43|610.43|3
1623910470000|2021-06-17 06:14:30|614.47|610.47|614.47|610.47|614.47|610.47|614.47|610.47|1
1623910480000|2021-06-17 06:14:40|614.4|610.4|614.4|610.4|614.4|610.4|614.4|610.4|1
1623910490000|2021-06-17 06:14:50|614.37|610.37|614.39|610.39|614.39|610.39|614.37|610.37|2
1623910500000|2021-06-17 06:15:00|614.37|610.37|614.37|610.37|614.37|610.37|614.37|610.37|1
1623910510000|2021-06-17 06:15:10|614.39|610.39|614.07|610.07|614.39|610.39|614.07|610.07|5
1623910520000|2021-06-17 06:15:20|614.05|610.05|614.18|610.18|614.26|610.26|614.05|610.05|11
1623910530000|2021-06-17 06:15:30|614.2|610.2|614.25|610.25|614.25|610.25|614.2|610.2|10
1623910540000|2021-06-17 06:15:40|614.24|610.24|614.08|610.08|614.25|610.25|614.08|610.08|5
1623910550000|2021-06-17 06:15:50|614.05|610.05|614.08|610.08|614.08|610.08|614.05|610.05|2
1623910560000|2021-06-17 06:16:00|614.07|610.07|614.07|610.07|614.08|610.08|614.07|610.07|5
1623910570000|2021-06-17 06:16:10|614.08|610.08|614.07|610.07|614.08|610.08|614.07|610.07|2
1623910580000|2021-06-17 06:16:20|614.03|610.03|614.02|610.02|614.03|610.03|614.02|610.02|2
1623910610000|2021-06-17 06:16:50|614.03|610.03|613.95|609.95|614.08|610.08|613.95|609.95|3
1623910620000|2021-06-17 06:17:00|614|610|614|610|614|610|614|610|1
1623910660000|2021-06-17 06:17:40|613.98|609.98|613.82|609.82|613.98|609.98|613.82|609.82|9
1623910670000|2021-06-17 06:17:50|613.75|609.75|613.85|609.85|613.85|609.85|613.75|609.75|16
1623910680000|2021-06-17 06:18:00|613.82|609.82|613.82|609.82|613.86|609.86|613.74|609.74|18
1623910690000|2021-06-17 06:18:10|613.81|609.81|613.8|609.8|613.84|609.84|613.78|609.78|16
1623910700000|2021-06-17 06:18:20|613.87|609.87|613.89|609.89|613.89|609.89|613.86|609.86|6
1623910710000|2021-06-17 06:18:30|613.87|609.87|613.53|609.53|613.87|609.87|613.52|609.52|12
1623910720000|2021-06-17 06:18:40|613.52|609.52|613.42|609.42|613.7|609.7|613.42|609.42|14
1623910730000|2021-06-17 06:18:50|613.43|609.43|613.26|609.26|613.43|609.43|613.26|609.26|2
1623910740000|2021-06-17 06:19:00|613.3|609.3|613.29|609.29|613.31|609.31|613.25|609.25|13
1623910750000|2021-06-17 06:19:10|613.26|609.26|613.19|609.19|613.26|609.26|613.19|609.19|11
1623910760000|2021-06-17 06:19:20|613.21|609.21|613.21|609.21|613.21|609.21|613.19|609.19|4
1623910770000|2021-06-17 06:19:30|613.23|609.23|613.44|609.44|613.46|609.46|613.22|609.22|10
1623910780000|2021-06-17 06:19:40|613.45|609.45|613.64|609.64|613.64|609.64|613.44|609.44|6
1623910790000|2021-06-17 06:19:50|613.65|609.65|613.62|609.62|613.65|609.65|613.58|609.58|5
1623910800000|2021-06-17 06:20:00|613.59|609.59|613.76|609.76|613.79|609.79|613.57|609.57|15
1623910810000|2021-06-17 06:20:10|613.75|609.75|613.76|609.76|613.77|609.77|613.74|609.74|19
1623910820000|2021-06-17 06:20:20|613.77|609.77|614.07|610.07|614.1|610.1|613.77|609.77|17
1623910830000|2021-06-17 06:20:30|614.08|610.08|614.24|610.24|614.24|610.24|614.07|610.07|18
1623910840000|2021-06-17 06:20:40|614.23|610.23|614.29|610.29|614.29|610.29|614.2|610.2|15
1623910850000|2021-06-17 06:20:50|614.28|610.28|614.29|610.29|614.31|610.31|614.28|610.28|20
1623910860000|2021-06-17 06:21:00|614.3|610.3|614.46|610.46|614.47|610.47|614.3|610.3|21
1623910870000|2021-06-17 06:21:10|614.47|610.47|614.51|610.51|614.52|610.52|614.46|610.46|9
1623910880000|2021-06-17 06:21:20|614.5|610.5|614.52|610.52|614.52|610.52|614.5|610.5|3
1623910890000|2021-06-17 06:21:30|614.53|610.53|614.91|610.91|615|611|614.53|610.53|23
1623910900000|2021-06-17 06:21:40|614.94|610.94|614.98|610.98|615.01|611.01|614.9|610.9|27
1623910910000|2021-06-17 06:21:50|615|611|614.99|610.99|615.02|611.02|614.93|610.93|23
1623910920000|2021-06-17 06:22:00|615|611|615.16|611.16|615.19|611.19|614.96|610.96|27
1623910930000|2021-06-17 06:22:10|615.17|611.17|615.42|611.42|615.42|611.42|615.17|611.17|21
1623910940000|2021-06-17 06:22:20|615.44|611.44|615.59|611.59|615.61|611.61|615.43|611.43|22
1623910950000|2021-06-17 06:22:30|615.6|611.6|615.54|611.54|615.6|611.6|615.54|611.54|17
1623910960000|2021-06-17 06:22:40|615.53|611.53|615.5|611.5|615.53|611.53|615.45|611.45|21
1623910970000|2021-06-17 06:22:50|615.51|611.51|615.53|611.53|615.56|611.56|615.5|611.5|18
1623910980000|2021-06-17 06:23:00|615.54|611.54|615.78|611.78|615.79|611.79|615.54|611.54|17
1623910990000|2021-06-17 06:23:10|615.82|611.82|615.87|611.87|615.95|611.95|615.82|611.82|26
1623911000000|2021-06-17 06:23:20|615.88|611.88|615.84|611.84|615.89|611.89|615.84|611.84|10
1623911010000|2021-06-17 06:23:30|615.85|611.85|615.84|611.84|615.86|611.86|615.84|611.84|5
1623911020000|2021-06-17 06:23:40|615.85|611.85|615.68|611.68|615.87|611.87|615.66|611.66|16
1623911030000|2021-06-17 06:23:50|615.7|611.7|615.66|611.66|615.72|611.72|615.61|611.61|14
1623911040000|2021-06-17 06:24:00|615.62|611.62|615.62|611.62|615.66|611.66|615.55|611.55|18
1623911050000|2021-06-17 06:24:10|615.63|611.63|615.55|611.55|615.71|611.71|615.55|611.55|20
1623911060000|2021-06-17 06:24:20|615.57|611.57|615.49|611.49|615.57|611.57|615.45|611.45|20
1623911070000|2021-06-17 06:24:30|615.46|611.46|615.45|611.45|615.46|611.46|615.37|611.37|14
1623911080000|2021-06-17 06:24:40|615.46|611.46|615.51|611.51|615.52|611.52|615.43|611.43|15
1623911090000|2021-06-17 06:24:50|615.52|611.52|615.47|611.47|615.52|611.52|615.46|611.46|12
1623911100000|2021-06-17 06:25:00|615.48|611.48|615.76|611.76|615.76|611.76|615.48|611.48|26
1623911110000|2021-06-17 06:25:10|615.67|611.67|615.8|611.8|615.84|611.84|615.67|611.67|14
1623911120000|2021-06-17 06:25:20|615.81|611.81|615.81|611.81|615.82|611.82|615.77|611.77|17
1623911130000|2021-06-17 06:25:30|615.78|611.78|615.81|611.81|615.81|611.81|615.78|611.78|9
1623911140000|2021-06-17 06:25:40|615.82|611.82|615.92|611.92|615.92|611.92|615.82|611.82|8
1623911150000|2021-06-17 06:25:50|615.9|611.9|616.74|612.74|616.81|612.81|615.9|611.9|37
1623911160000|2021-06-17 06:26:00|616.71|612.71|617|613|617.07|613.07|616.71|612.71|24
1623911170000|2021-06-17 06:26:10|616.99|612.99|617.29|613.29|617.39|613.39|616.93|612.93|29
1623911180000|2021-06-17 06:26:20|617.18|613.18|617.12|613.12|617.26|613.26|617.03|613.03|22
1623911190000|2021-06-17 06:26:30|617.14|613.14|617.58|613.58|617.66|613.66|617.12|613.12|26
1623911200000|2021-06-17 06:26:40|617.68|613.68|617.86|613.86|617.86|613.86|617.66|613.66|13
1623911210000|2021-06-17 06:26:50|617.89|613.89|617.88|613.88|617.89|613.89|617.87|613.87|6
1623911220000|2021-06-17 06:27:00|617.89|613.89|617.82|613.82|617.89|613.89|617.77|613.77|15
1623911230000|2021-06-17 06:27:10|617.83|613.83|617.82|613.82|617.83|613.83|617.82|613.82|6
1623911240000|2021-06-17 06:27:20|617.83|613.83|617.83|613.83|617.83|613.83|617.82|613.82|5
1623911250000|2021-06-17 06:27:30|617.82|613.82|618.08|614.08|618.09|614.09|617.82|613.82|15
1623911260000|2021-06-17 06:27:40|618.07|614.07|618.05|614.05|618.1|614.1|618.03|614.03|16
1623911270000|2021-06-17 06:27:50|618.04|614.04|618.06|614.06|618.09|614.09|618.04|614.04|10
1623911280000|2021-06-17 06:28:00|618.07|614.07|618.05|614.05|618.09|614.09|618.05|614.05|12
1623911290000|2021-06-17 06:28:10|617.98|613.98|618.1|614.1|618.13|614.13|617.83|613.83|22
1623911300000|2021-06-17 06:28:20|618.11|614.11|618.17|614.17|618.28|614.28|618.1|614.1|17
1623911310000|2021-06-17 06:28:30|618.19|614.19|618.19|614.19|618.29|614.29|618.1|614.1|23
1623911320000|2021-06-17 06:28:40|618.18|614.18|618.21|614.21|618.23|614.23|618.18|614.18|16
1623911330000|2021-06-17 06:28:50|618.24|614.24|618.1|614.1|618.24|614.24|618.1|614.1|23
1623911340000|2021-06-17 06:29:00|618.11|614.11|618.09|614.09|618.17|614.17|618.07|614.07|20
1623911350000|2021-06-17 06:29:10|618.13|614.13|617.99|613.99|618.14|614.14|617.94|613.94|23
1623911360000|2021-06-17 06:29:20|617.98|613.98|617.59|613.59|618.02|614.02|617.58|613.58|24
1623911370000|2021-06-17 06:29:30|617.58|613.58|617.58|613.58|617.62|613.62|617.58|613.58|12
1623911380000|2021-06-17 06:29:40|617.59|613.59|617.75|613.75|617.81|613.81|617.59|613.59|23
1623911390000|2021-06-17 06:29:50|617.72|613.72|617.73|613.73|617.73|613.73|617.67|613.67|13
1623911400000|2021-06-17 06:30:00|617.74|613.74|617.87|613.87|618|614|617.71|613.71|20
1623911410000|2021-06-17 06:30:10|617.84|613.84|617.81|613.81|617.85|613.85|617.77|613.77|21
1623911420000|2021-06-17 06:30:20|617.88|613.88|617.78|613.78|617.88|613.88|617.78|613.78|19
1623911430000|2021-06-17 06:30:30|617.77|613.77|617.8|613.8|617.85|613.85|617.77|613.77|14
1623911440000|2021-06-17 06:30:40|617.79|613.79|617.78|613.78|617.8|613.8|617.78|613.78|11
1623911450000|2021-06-17 06:30:50|617.79|613.79|617.79|613.79|617.79|613.79|617.78|613.78|5
1623911460000|2021-06-17 06:31:00|617.75|613.75|617.66|613.66|617.75|613.75|617.66|613.66|5
1623911470000|2021-06-17 06:31:10|617.58|613.58|617.68|613.68|617.68|613.68|617.58|613.58|6
1623911490000|2021-06-17 06:31:30|617.65|613.65|617.65|613.65|617.65|613.65|617.65|613.65|1
1623911510000|2021-06-17 06:31:50|617.68|613.68|617.68|613.68|617.68|613.68|617.68|613.68|1
1623911520000|2021-06-17 06:32:00|617.54|613.54|617.52|613.52|617.57|613.57|617.45|613.45|19
1623911530000|2021-06-17 06:32:10|617.35|613.35|617.34|613.34|617.35|613.35|617.34|613.34|2
1623911540000|2021-06-17 06:32:20|617.3|613.3|617.3|613.3|617.3|613.3|617.29|613.29|5
1623911550000|2021-06-17 06:32:30|617.29|613.29|617.29|613.29|617.29|613.29|617.29|613.29|1
1623911560000|2021-06-17 06:32:40|617.28|613.28|617.27|613.27|617.29|613.29|617.26|613.26|8
1623911570000|2021-06-17 06:32:50|617.26|613.26|617.05|613.05|617.37|613.37|617.05|613.05|15
1623911580000|2021-06-17 06:33:00|616.97|612.97|616.88|612.88|616.98|612.98|616.84|612.84|11
1623911590000|2021-06-17 06:33:10|616.89|612.89|616.97|612.97|616.97|612.97|616.81|612.81|12
1623911600000|2021-06-17 06:33:20|616.87|612.87|616.79|612.79|616.91|612.91|616.78|612.78|17
1623911610000|2021-06-17 06:33:30|616.81|612.81|616.74|612.74|616.81|612.81|616.67|612.67|17
1623911620000|2021-06-17 06:33:40|616.64|612.64|616.61|612.61|616.64|612.64|616.61|612.61|5
1623911630000|2021-06-17 06:33:50|616.62|612.62|616.61|612.61|616.62|612.62|616.61|612.61|8
1623911640000|2021-06-17 06:34:00|616.62|612.62|616.58|612.58|616.65|612.65|616.55|612.55|13
1623911650000|2021-06-17 06:34:10|616.6|612.6|616.56|612.56|616.6|612.6|616.53|612.53|16
1623911660000|2021-06-17 06:34:20|616.58|612.58|616.55|612.55|616.58|612.58|616.52|612.52|16
1623911670000|2021-06-17 06:34:30|616.54|612.54|616.54|612.54|616.56|612.56|616.53|612.53|9
1623911680000|2021-06-17 06:34:40|616.55|612.55|616.52|612.52|616.55|612.55|616.48|612.48|7
1623911690000|2021-06-17 06:34:50|616.53|612.53|616.51|612.51|616.53|612.53|616.5|612.5|5
1623911700000|2021-06-17 06:35:00|616.5|612.5|616.54|612.54|616.54|612.54|616.5|612.5|3
1623911710000|2021-06-17 06:35:10|616.53|612.53|616.54|612.54|616.55|612.55|616.53|612.53|6
1623911720000|2021-06-17 06:35:20|616.55|612.55|616.54|612.54|616.55|612.55|616.54|612.54|12
1623911730000|2021-06-17 06:35:30|616.55|612.55|616.59|612.59|616.62|612.62|616.55|612.55|6
1623911740000|2021-06-17 06:35:40|616.6|612.6|616.85|612.85|616.85|612.85|616.6|612.6|13
1623911760000|2021-06-17 06:36:00|616.88|612.88|617.32|613.32|617.41|613.41|616.88|612.88|13
1623911770000|2021-06-17 06:36:10|617.26|613.26|617.39|613.39|617.39|613.39|617.26|613.26|3
1623911780000|2021-06-17 06:36:20|617.78|613.78|617.64|613.64|617.78|613.78|617.64|613.64|9
1623911790000|2021-06-17 06:36:30|617.65|613.65|617.64|613.64|617.65|613.65|617.64|613.64|2
1623911800000|2021-06-17 06:36:40|617.72|613.72|618.09|614.09|618.09|614.09|617.71|613.71|11
1623911810000|2021-06-17 06:36:50|618.11|614.11|618.01|614.01|618.11|614.11|618|614|4
1623911820000|2021-06-17 06:37:00|618|614|618.01|614.01|618.02|614.02|618|614|7
1623911830000|2021-06-17 06:37:10|618.02|614.02|618.04|614.04|618.04|614.04|618.02|614.02|2
1623911840000|2021-06-17 06:37:20|618.03|614.03|618.03|614.03|618.04|614.04|618.02|614.02|10
1623911850000|2021-06-17 06:37:30|618.04|614.04|618.06|614.06|618.08|614.08|618.03|614.03|10
1623911860000|2021-06-17 06:37:40|618.03|614.03|617.85|613.85|618.03|614.03|617.81|613.81|20
1623911870000|2021-06-17 06:37:50|617.82|613.82|617.69|613.69|617.82|613.82|617.67|613.67|14
1623911880000|2021-06-17 06:38:00|617.66|613.66|617.6|613.6|617.7|613.7|617.59|613.59|17
1623911890000|2021-06-17 06:38:10|617.61|613.61|617.83|613.83|617.88|613.88|617.57|613.57|17
1623911900000|2021-06-17 06:38:20|617.84|613.84|617.82|613.82|617.85|613.85|617.81|613.81|13
1623911910000|2021-06-17 06:38:30|617.81|613.81|617.81|613.81|617.83|613.83|617.76|613.76|21
1623911920000|2021-06-17 06:38:40|617.8|613.8|617.79|613.79|617.84|613.84|617.76|613.76|25
1623911930000|2021-06-17 06:38:50|617.82|613.82|617.79|613.79|617.82|613.82|617.78|613.78|12
1623911940000|2021-06-17 06:39:00|617.78|613.78|617.82|613.82|617.82|613.82|617.77|613.77|11
1623911950000|2021-06-17 06:39:10|617.9|613.9|617.92|613.92|617.92|613.92|617.9|613.9|2
1623911960000|2021-06-17 06:39:20|617.94|613.94|617.88|613.88|617.94|613.94|617.87|613.87|8
1623911970000|2021-06-17 06:39:30|617.87|613.87|617.87|613.87|617.88|613.88|617.86|613.86|17
1623911980000|2021-06-17 06:39:40|617.89|613.89|617.85|613.85|617.89|613.89|617.85|613.85|14
1623911990000|2021-06-17 06:39:50|617.87|613.87|617.86|613.86|617.89|613.89|617.86|613.86|15
1623912000000|2021-06-17 06:40:00|617.87|613.87|617.88|613.88|617.88|613.88|617.86|613.86|3
1623912010000|2021-06-17 06:40:10|617.86|613.86|617.97|613.97|617.98|613.98|617.86|613.86|11
1623912020000|2021-06-17 06:40:20|618|614|618.03|614.03|618.03|614.03|618|614|3
1623912030000|2021-06-17 06:40:30|618.04|614.04|618.12|614.12|618.22|614.22|618.03|614.03|16
1623912040000|2021-06-17 06:40:40|618.11|614.11|618.04|614.04|618.12|614.12|618.04|614.04|6
1623912050000|2021-06-17 06:40:50|618.02|614.02|617.93|613.93|618.02|614.02|617.91|613.91|8
1623912060000|2021-06-17 06:41:00|617.94|613.94|618.07|614.07|618.07|614.07|617.94|613.94|9
1623912070000|2021-06-17 06:41:10|618.06|614.06|618.16|614.16|618.16|614.16|618.05|614.05|14
1623912080000|2021-06-17 06:41:20|618.17|614.17|618.17|614.17|618.18|614.18|618.17|614.17|3
1623912090000|2021-06-17 06:41:30|618.18|614.18|618.28|614.28|618.28|614.28|618.17|614.17|6
1623912100000|2021-06-17 06:41:40|618.3|614.3|618.44|614.44|618.44|614.44|618.18|614.18|8
1623912110000|2021-06-17 06:41:50|618.45|614.45|618.55|614.55|618.55|614.55|618.45|614.45|9
1623912120000|2021-06-17 06:42:00|618.53|614.53|618.68|614.68|618.69|614.69|618.53|614.53|15
1623912130000|2021-06-17 06:42:10|618.69|614.69|618.8|614.8|618.89|614.89|618.69|614.69|28
1623912140000|2021-06-17 06:42:20|618.77|614.77|618.81|614.81|618.85|614.85|618.72|614.72|20
1623912150000|2021-06-17 06:42:30|618.8|614.8|618.85|614.85|618.85|614.85|618.8|614.8|10
1623912160000|2021-06-17 06:42:40|618.83|614.83|618.44|614.44|618.97|614.97|618.44|614.44|25
1623912170000|2021-06-17 06:42:50|618.38|614.38|618.41|614.41|618.47|614.47|618.35|614.35|19
1623912180000|2021-06-17 06:43:00|618.39|614.39|618.45|614.45|618.49|614.49|618.33|614.33|20
1623912190000|2021-06-17 06:43:10|618.46|614.46|618.32|614.32|618.49|614.49|618.31|614.31|21
1623912200000|2021-06-17 06:43:20|618.34|614.34|618.24|614.24|618.34|614.34|618.24|614.24|21
1623912210000|2021-06-17 06:43:30|618.31|614.31|618.28|614.28|618.32|614.32|618.28|614.28|8
1623912220000|2021-06-17 06:43:40|618.31|614.31|618.34|614.34|618.35|614.35|618.31|614.31|3
1623912230000|2021-06-17 06:43:50|618.31|614.31|618.32|614.32|618.32|614.32|618.29|614.29|4
1623912240000|2021-06-17 06:44:00|618.37|614.37|618.46|614.46|618.48|614.48|618.37|614.37|11
1623912250000|2021-06-17 06:44:10|618.45|614.45|618.47|614.47|618.47|614.47|618.4|614.4|8
1623912260000|2021-06-17 06:44:20|618.46|614.46|618.37|614.37|618.47|614.47|618.37|614.37|12
1623912270000|2021-06-17 06:44:30|618.39|614.39|618.35|614.35|618.4|614.4|618.35|614.35|8
1623912280000|2021-06-17 06:44:40|618.33|614.33|618.32|614.32|618.34|614.34|618.32|614.32|4
1623912290000|2021-06-17 06:44:50|618.29|614.29|618.3|614.3|618.31|614.31|618.29|614.29|7
1623912300000|2021-06-17 06:45:00|618.26|614.26|618.24|614.24|618.26|614.26|618.24|614.24|3
1623912310000|2021-06-17 06:45:10|618.25|614.25|618.25|614.25|618.25|614.25|618.25|614.25|1
1623912330000|2021-06-17 06:45:30|618.26|614.26|618.24|614.24|618.29|614.29|618.23|614.23|6
1623912340000|2021-06-17 06:45:40|618.3|614.3|618.55|614.55|618.58|614.58|618.23|614.23|19
1623912350000|2021-06-17 06:45:50|618.57|614.57|618.56|614.56|618.57|614.57|618.56|614.56|4
1623912360000|2021-06-17 06:46:00|618.55|614.55|618.56|614.56|618.58|614.58|618.55|614.55|13
1623912370000|2021-06-17 06:46:10|618.57|614.57|618.56|614.56|618.57|614.57|618.56|614.56|2
1623912380000|2021-06-17 06:46:20|618.66|614.66|618.79|614.79|618.87|614.87|618.65|614.65|9
1623912390000|2021-06-17 06:46:30|618.7|614.7|619.17|615.17|619.2|615.2|618.7|614.7|12
1623912400000|2021-06-17 06:46:40|619.15|615.15|619.19|615.19|619.19|615.19|619.15|615.15|5
1623912410000|2021-06-17 06:46:50|619.23|615.23|619.23|615.23|619.23|615.23|619.23|615.23|1
1623912420000|2021-06-17 06:47:00|619.27|615.27|619.26|615.26|619.27|615.27|619.26|615.26|2
1623912430000|2021-06-17 06:47:10|619.22|615.22|619|615|619.24|615.24|618.95|614.95|19
1623912440000|2021-06-17 06:47:20|618.97|614.97|619|615|619.02|615.02|618.96|614.96|15
1623912450000|2021-06-17 06:47:30|618.99|614.99|618.89|614.89|619|615|618.88|614.88|16
1623912460000|2021-06-17 06:47:40|618.88|614.88|618.82|614.82|618.89|614.89|618.77|614.77|14
1623912470000|2021-06-17 06:47:50|618.81|614.81|618.85|614.85|618.85|614.85|618.79|614.79|13
1623912480000|2021-06-17 06:48:00|618.84|614.84|618.92|614.92|619|615|618.84|614.84|22
1623912490000|2021-06-17 06:48:10|618.93|614.93|618.9|614.9|618.95|614.95|618.87|614.87|18
1623912500000|2021-06-17 06:48:20|618.91|614.91|618.95|614.95|618.97|614.97|618.91|614.91|6
1623912510000|2021-06-17 06:48:30|618.96|614.96|619.12|615.12|619.14|615.14|618.93|614.93|21
1623912520000|2021-06-17 06:48:40|619.2|615.2|619.23|615.23|619.25|615.25|619.19|615.19|11
1623912530000|2021-06-17 06:48:50|619.19|615.19|619.19|615.19|619.24|615.24|619.18|615.18|15
1623912540000|2021-06-17 06:49:00|619.2|615.2|619.3|615.3|619.3|615.3|619.18|615.18|20
1623912550000|2021-06-17 06:49:10|619.29|615.29|619.27|615.27|619.34|615.34|619.25|615.25|17
1623912560000|2021-06-17 06:49:20|619.26|615.26|619.02|615.02|619.26|615.26|619.02|615.02|22
1623912570000|2021-06-17 06:49:30|618.98|614.98|619.08|615.08|619.08|615.08|618.98|614.98|14
1623912580000|2021-06-17 06:49:40|619.09|615.09|619.23|615.23|619.23|615.23|619.03|615.03|20
1623912590000|2021-06-17 06:49:50|619.24|615.24|619.24|615.24|619.28|615.28|619.14|615.14|19
1623912600000|2021-06-17 06:50:00|619.23|615.23|619.37|615.37|619.37|615.37|619.22|615.22|19
1623912610000|2021-06-17 06:50:10|619.39|615.39|619.39|615.39|619.41|615.41|619.37|615.37|14
1623912620000|2021-06-17 06:50:20|619.4|615.4|619.41|615.41|619.42|615.42|619.4|615.4|7
1623912630000|2021-06-17 06:50:30|619.42|615.42|619.47|615.47|619.47|615.47|619.4|615.4|15
1623912640000|2021-06-17 06:50:40|619.48|615.48|619.45|615.45|619.48|615.48|619.45|615.45|7
1623912660000|2021-06-17 06:51:00|619.46|615.46|619.48|615.48|619.48|615.48|619.46|615.46|3
1623912670000|2021-06-17 06:51:10|619.47|615.47|619.4|615.4|619.47|615.47|619.35|615.35|6
1623912680000|2021-06-17 06:51:20|619.41|615.41|619.42|615.42|619.47|615.47|619.41|615.41|6
1623912690000|2021-06-17 06:51:30|619.35|615.35|619.39|615.39|619.41|615.41|619.35|615.35|5
1623912700000|2021-06-17 06:51:40|619.42|615.42|619.56|615.56|619.56|615.56|619.4|615.4|24
1623912710000|2021-06-17 06:51:50|619.54|615.54|619.67|615.67|619.68|615.68|619.54|615.54|22
1623912720000|2021-06-17 06:52:00|619.64|615.64|619.65|615.65|619.69|615.69|619.57|615.57|21
1623912730000|2021-06-17 06:52:10|619.68|615.68|619.83|615.83|619.86|615.86|619.68|615.68|22
1623912740000|2021-06-17 06:52:20|619.85|615.85|619.66|615.66|619.85|615.85|619.65|615.65|14
1623912750000|2021-06-17 06:52:30|619.69|615.69|619.69|615.69|619.69|615.69|619.67|615.67|11
1623912760000|2021-06-17 06:52:40|619.66|615.66|619.59|615.59|619.66|615.66|619.59|615.59|3
1623912770000|2021-06-17 06:52:50|619.51|615.51|619.56|615.56|619.56|615.56|619.47|615.47|10
1623912780000|2021-06-17 06:53:00|619.55|615.55|619.53|615.53|619.66|615.66|619.53|615.53|11
1623912790000|2021-06-17 06:53:10|619.48|615.48|619.51|615.51|619.53|615.53|619.48|615.48|10
1623912800000|2021-06-17 06:53:20|619.52|615.52|619.54|615.54|619.54|615.54|619.45|615.45|14
1623912810000|2021-06-17 06:53:30|619.53|615.53|619.53|615.53|619.54|615.54|619.52|615.52|10
1623912820000|2021-06-17 06:53:40|619.54|615.54|619.59|615.59|619.59|615.59|619.53|615.53|13
1623912830000|2021-06-17 06:53:50|619.58|615.58|619.56|615.56|619.61|615.61|619.51|615.51|19
1623912840000|2021-06-17 06:54:00|619.58|615.58|619.54|615.54|619.58|615.58|619.54|615.54|14
1623912850000|2021-06-17 06:54:10|619.56|615.56|619.59|615.59|619.61|615.61|619.54|615.54|8
1623912860000|2021-06-17 06:54:20|619.61|615.61|619.63|615.63|619.65|615.65|619.6|615.6|10
1623912870000|2021-06-17 06:54:30|619.62|615.62|619.61|615.61|619.62|615.62|619.6|615.6|12
1623912880000|2021-06-17 06:54:40|619.62|615.62|619.6|615.6|619.62|615.62|619.59|615.59|7
1623912890000|2021-06-17 06:54:50|619.59|615.59|619.6|615.6|619.6|615.6|619.59|615.59|6
1623912900000|2021-06-17 06:55:00|619.61|615.61|619.61|615.61|619.63|615.63|619.61|615.61|10
1623912910000|2021-06-17 06:55:10|619.62|615.62|619.57|615.57|619.65|615.65|619.57|615.57|6
1623912920000|2021-06-17 06:55:20|619.63|615.63|619.61|615.61|619.67|615.67|619.55|615.55|11
1623912930000|2021-06-17 06:55:30|619.55|615.55|619.72|615.72|619.72|615.72|619.55|615.55|4
1623912940000|2021-06-17 06:55:40|619.73|615.73|619.69|615.69|619.75|615.75|619.66|615.66|15
1623912950000|2021-06-17 06:55:50|619.7|615.7|619.7|615.7|619.74|615.74|619.69|615.69|17
1623912960000|2021-06-17 06:56:00|619.74|615.74|619.78|615.78|619.78|615.78|619.73|615.73|7
1623912970000|2021-06-17 06:56:10|619.74|615.74|619.71|615.71|619.77|615.77|619.71|615.71|16
1623912980000|2021-06-17 06:56:20|619.72|615.72|619.73|615.73|619.75|615.75|619.71|615.71|22
1623912990000|2021-06-17 06:56:30|619.72|615.72|619.73|615.73|619.75|615.75|619.72|615.72|11
1623913000000|2021-06-17 06:56:40|619.72|615.72|619.69|615.69|619.73|615.73|619.68|615.68|18
1623913010000|2021-06-17 06:56:50|619.68|615.68|619.71|615.71|619.71|615.71|619.68|615.68|17
1623913020000|2021-06-17 06:57:00|619.72|615.72|619.67|615.67|619.72|615.72|619.67|615.67|4
1623913030000|2021-06-17 06:57:10|619.74|615.74|619.73|615.73|619.74|615.74|619.67|615.67|14
1623913040000|2021-06-17 06:57:20|619.75|615.75|619.73|615.73|619.76|615.76|619.72|615.72|9
1623913050000|2021-06-17 06:57:30|619.74|615.74|619.63|615.63|619.74|615.74|619.62|615.62|20
1623913060000|2021-06-17 06:57:40|619.64|615.64|619.71|615.71|619.71|615.71|619.63|615.63|12
1623913070000|2021-06-17 06:57:50|619.7|615.7|619.68|615.68|619.71|615.71|619.67|615.67|17
1623913080000|2021-06-17 06:58:00|619.67|615.67|619.69|615.69|619.7|615.7|619.67|615.67|22
1623913090000|2021-06-17 06:58:10|619.7|615.7|619.98|615.98|619.99|615.99|619.68|615.68|10
1623913100000|2021-06-17 06:58:20|619.99|615.99|620|616|620.01|616.01|619.98|615.98|12
1623913110000|2021-06-17 06:58:30|619.96|615.96|619.98|615.98|620|616|619.94|615.94|21
1623913120000|2021-06-17 06:58:40|619.99|615.99|619.89|615.89|619.99|615.99|619.88|615.88|24
1623913130000|2021-06-17 06:58:50|619.88|615.88|619.89|615.89|619.9|615.9|619.87|615.87|12
1623913140000|2021-06-17 06:59:00|619.88|615.88|619.87|615.87|619.9|615.9|619.86|615.86|20
1623913150000|2021-06-17 06:59:10|619.88|615.88|619.87|615.87|619.9|615.9|619.86|615.86|16
1623913160000|2021-06-17 06:59:20|619.86|615.86|619.74|615.74|619.86|615.86|619.73|615.73|14
1623913170000|2021-06-17 06:59:30|619.73|615.73|619.75|615.75|619.8|615.8|619.73|615.73|19
1623913180000|2021-06-17 06:59:40|619.74|615.74|619.76|615.76|619.77|615.77|619.74|615.74|12
1623913190000|2021-06-17 06:59:50|619.75|615.75|619.76|615.76|619.76|615.76|619.74|615.74|6
1623913200000|2021-06-17 07:00:00|619.7|615.7|620.11|616.11|620.15|616.15|619.7|615.7|26
1623913210000|2021-06-17 07:00:10|620.14|616.14|620.11|616.11|620.16|616.16|620.09|616.09|23
1623913220000|2021-06-17 07:00:20|620.12|616.12|620.11|616.11|620.16|616.16|620.11|616.11|12
1623913230000|2021-06-17 07:00:30|620.14|616.14|620.06|616.06|620.16|616.16|620.04|616.04|11
1623913240000|2021-06-17 07:00:40|620.05|616.05|620.07|616.07|620.08|616.08|620.04|616.04|13
1623913250000|2021-06-17 07:00:50|620.06|616.06|620.06|616.06|620.06|616.06|620.05|616.05|7
1623913260000|2021-06-17 07:01:00|620.07|616.07|620.17|616.17|620.21|616.21|620.07|616.07|23
1623913270000|2021-06-17 07:01:10|620.18|616.18|620.16|616.16|620.18|616.18|620.08|616.08|11
1623913280000|2021-06-17 07:01:20|620.15|616.15|620.17|616.17|620.18|616.18|620.1|616.1|14
1623913290000|2021-06-17 07:01:30|620.16|616.16|620|616|620.16|616.16|619.92|615.92|14
1623913300000|2021-06-17 07:01:40|619.99|615.99|620.05|616.05|620.05|616.05|619.99|615.99|6
1623913310000|2021-06-17 07:01:50|620.04|616.04|619.99|615.99|620.04|616.04|619.99|615.99|2
1623913320000|2021-06-17 07:02:00|619.89|615.89|619.89|615.89|619.89|615.89|619.89|615.89|1
1623913330000|2021-06-17 07:02:10|619.9|615.9|619.97|615.97|619.97|615.97|619.9|615.9|11
1623913340000|2021-06-17 07:02:20|619.98|615.98|619.99|615.99|620.02|616.02|619.87|615.87|16
1623913350000|2021-06-17 07:02:30|620.02|616.02|619.98|615.98|620.03|616.03|619.95|615.95|14
1623913360000|2021-06-17 07:02:40|619.96|615.96|620.18|616.18|620.18|616.18|619.96|615.96|5
1623913370000|2021-06-17 07:02:50|620.11|616.11|620.16|616.16|620.23|616.23|620.11|616.11|20
1623913380000|2021-06-17 07:03:00|620.18|616.18|620.1|616.1|620.18|616.18|620.1|616.1|6
1623913390000|2021-06-17 07:03:10|620.11|616.11|620.2|616.2|620.2|616.2|620.1|616.1|15
1623913400000|2021-06-17 07:03:20|620.19|616.19|620.13|616.13|620.2|616.2|620.13|616.13|5
1623913410000|2021-06-17 07:03:30|620.12|616.12|620.12|616.12|620.14|616.14|620.09|616.09|20
1623913420000|2021-06-17 07:03:40|620.11|616.11|620.13|616.13|620.13|616.13|620.11|616.11|10
1623913430000|2021-06-17 07:03:50|620.14|616.14|620.08|616.08|620.14|616.14|620.06|616.06|22
1623913440000|2021-06-17 07:04:00|620.06|616.06|620.06|616.06|620.08|616.08|620.04|616.04|10
1623913450000|2021-06-17 07:04:10|620.08|616.08|620.06|616.06|620.08|616.08|620.06|616.06|4
1623913460000|2021-06-17 07:04:20|620.07|616.07|620.09|616.09|620.17|616.17|620.04|616.04|18
1623913470000|2021-06-17 07:04:30|620.08|616.08|620.04|616.04|620.09|616.09|620.04|616.04|18
1623913480000|2021-06-17 07:04:40|620.08|616.08|620.08|616.08|620.08|616.08|620.04|616.04|14
1623913490000|2021-06-17 07:04:50|620.07|616.07|620.13|616.13|620.18|616.18|620.07|616.07|5
1623913500000|2021-06-17 07:05:00|620.1|616.1|620.13|616.13|620.13|616.13|620.1|616.1|8
1623913510000|2021-06-17 07:05:10|620.12|616.12|620.11|616.11|620.12|616.12|620.03|616.03|10
1623913560000|2021-06-17 07:06:00|620.03|616.03|619.88|615.88|620.03|616.03|619.87|615.87|9
1623913570000|2021-06-17 07:06:10|619.93|615.93|619.93|615.93|619.96|615.96|619.88|615.88|25
1623913580000|2021-06-17 07:06:20|619.94|615.94|619.88|615.88|619.94|615.94|619.87|615.87|15
1623913590000|2021-06-17 07:06:30|619.89|615.89|619.98|615.98|619.99|615.99|619.89|615.89|16
1623913600000|2021-06-17 07:06:40|619.99|615.99|619.98|615.98|619.99|615.99|619.97|615.97|8
1623913610000|2021-06-17 07:06:50|619.99|615.99|619.98|615.98|619.99|615.99|619.98|615.98|4
1623913620000|2021-06-17 07:07:00|619.99|615.99|619.98|615.98|619.99|615.99|619.98|615.98|2
1623913640000|2021-06-17 07:07:20|619.99|615.99|619.99|615.99|619.99|615.99|619.99|615.99|1
1623913650000|2021-06-17 07:07:30|620|616|620.02|616.02|620.04|616.04|620|616|13
1623913660000|2021-06-17 07:07:40|620.01|616.01|620.02|616.02|620.03|616.03|620.01|616.01|10
1623913670000|2021-06-17 07:07:50|620.03|616.03|621.2|617.2|621.2|617.2|620.02|616.02|31
1623913680000|2021-06-17 07:08:00|620.94|616.94|621.29|617.29|621.29|617.29|620.92|616.92|16
1623913690000|2021-06-17 07:08:10|621.37|617.37|621.15|617.15|621.37|617.37|620.96|616.96|18
1623913700000|2021-06-17 07:08:20|621.14|617.14|621.45|617.45|621.73|617.73|621.02|617.02|26
1623913710000|2021-06-17 07:08:30|621.32|617.32|621.2|617.2|621.49|617.49|621.16|617.16|33
1623913720000|2021-06-17 07:08:40|621.23|617.23|621.24|617.24|621.3|617.3|621.14|617.14|29
1623913730000|2021-06-17 07:08:50|621.23|617.23|621|617|621.24|617.24|620.94|616.94|28
1623913740000|2021-06-17 07:09:00|621.08|617.08|621.17|617.17|621.64|617.64|621.08|617.08|34
1623913750000|2021-06-17 07:09:10|621.19|617.19|621.3|617.3|621.45|617.45|621.14|617.14|33
1623913760000|2021-06-17 07:09:20|621.31|617.31|621.36|617.36|621.4|617.4|621.09|617.09|31
1623913770000|2021-06-17 07:09:30|621.29|617.29|620.91|616.91|621.31|617.31|620.91|616.91|23
1623913780000|2021-06-17 07:09:40|620.9|616.9|620.65|616.65|620.94|616.94|620.59|616.59|20
1623913790000|2021-06-17 07:09:50|620.63|616.63|620.83|616.83|620.83|616.83|620.63|616.63|22
1623913800000|2021-06-17 07:10:00|620.87|616.87|620.76|616.76|620.94|616.94|620.72|616.72|23
1623913810000|2021-06-17 07:10:10|620.74|616.74|620.73|616.73|620.78|616.78|620.7|616.7|21
1623913820000|2021-06-17 07:10:20|620.72|616.72|620.77|616.77|620.77|616.77|620.71|616.71|13
1623913830000|2021-06-17 07:10:30|620.76|616.76|620.88|616.88|620.95|616.95|620.76|616.76|11
1623913840000|2021-06-17 07:10:40|620.89|616.89|621.11|617.11|621.15|617.15|620.88|616.88|23
1623913850000|2021-06-17 07:10:50|621.1|617.1|621.26|617.26|621.3|617.3|621.06|617.06|24
1623913860000|2021-06-17 07:11:00|621.2|617.2|621.07|617.07|621.22|617.22|621.07|617.07|19
1623913870000|2021-06-17 07:11:10|621.08|617.08|621.1|617.1|621.1|617.1|621.08|617.08|4
1623913880000|2021-06-17 07:11:20|621.09|617.09|620.91|616.91|621.09|617.09|620.91|616.91|12
1623913890000|2021-06-17 07:11:30|620.88|616.88|620.94|616.94|620.95|616.95|620.83|616.83|11
1623913900000|2021-06-17 07:11:40|620.9|616.9|620.87|616.87|620.9|616.9|620.83|616.83|4
1623913910000|2021-06-17 07:11:50|620.83|616.83|620.8|616.8|620.84|616.84|620.8|616.8|5
1623913920000|2021-06-17 07:12:00|620.81|616.81|621.15|617.15|621.15|617.15|620.8|616.8|12
1623913930000|2021-06-17 07:12:10|621.14|617.14|621.21|617.21|621.25|617.25|621.07|617.07|15
1623913940000|2021-06-17 07:12:20|621.22|617.22|621.08|617.08|621.22|617.22|621.06|617.06|10
1623913950000|2021-06-17 07:12:30|621.09|617.09|621.2|617.2|621.22|617.22|621.02|617.02|18
1623913960000|2021-06-17 07:12:40|621.21|617.21|621.22|617.22|621.22|617.22|621.13|617.13|13
1623913970000|2021-06-17 07:12:50|621.18|617.18|621.18|617.18|621.22|617.22|621.14|617.14|14
1623913980000|2021-06-17 07:13:00|621.24|617.24|621.24|617.24|621.24|617.24|621.23|617.23|3
1623913990000|2021-06-17 07:13:10|621.23|617.23|621.26|617.26|621.26|617.26|621.23|617.23|13
1623914000000|2021-06-17 07:13:20|621.27|617.27|621.18|617.18|621.32|617.32|621.14|617.14|20
1623914010000|2021-06-17 07:13:30|621.16|617.16|621.08|617.08|621.18|617.18|621.08|617.08|15
1623914020000|2021-06-17 07:13:40|621.07|617.07|621.14|617.14|621.14|617.14|621.07|617.07|15
1623914030000|2021-06-17 07:13:50|621.13|617.13|621.11|617.11|621.14|617.14|621.11|617.11|15
1623914040000|2021-06-17 07:14:00|621.13|617.13|621.01|617.01|621.13|617.13|620.98|616.98|22
1623914050000|2021-06-17 07:14:10|621.03|617.03|621.01|617.01|621.03|617.03|620.99|616.99|11
1623914060000|2021-06-17 07:14:20|620.99|616.99|621.06|617.06|621.08|617.08|620.99|616.99|14
1623914070000|2021-06-17 07:14:30|621.07|617.07|621.07|617.07|621.07|617.07|621.07|617.07|1
1623914080000|2021-06-17 07:14:40|621.14|617.14|621.15|617.15|621.15|617.15|621.14|617.14|2
1623914090000|2021-06-17 07:14:50|621.14|617.14|621.03|617.03|621.14|617.14|621.02|617.02|22
1623914100000|2021-06-17 07:15:00|621.04|617.04|621.05|617.05|621.05|617.05|621.02|617.02|12
1623914110000|2021-06-17 07:15:10|621.06|617.06|621.05|617.05|621.06|617.06|621.05|617.05|6
1623914120000|2021-06-17 07:15:20|621.06|617.06|621.03|617.03|621.06|617.06|620.97|616.97|14
1623914130000|2021-06-17 07:15:30|621.02|617.02|621.03|617.03|621.04|617.04|621.01|617.01|15
1623914140000|2021-06-17 07:15:40|621.04|617.04|621|617|621.04|617.04|621|617|13
1623914150000|2021-06-17 07:15:50|620.99|616.99|621.01|617.01|621.01|617.01|620.95|616.95|11
1623914160000|2021-06-17 07:16:00|620.99|616.99|620.59|616.59|621.01|617.01|620.58|616.58|20
1623914170000|2021-06-17 07:16:10|620.61|616.61|620.63|616.63|620.64|616.64|620.5|616.5|26
1623914180000|2021-06-17 07:16:20|620.61|616.61|620.59|616.59|620.63|616.63|620.54|616.54|16
1623914190000|2021-06-17 07:16:30|620.54|616.54|620.63|616.63|620.63|616.63|620.54|616.54|6
1623914200000|2021-06-17 07:16:40|620.62|616.62|620.58|616.58|620.67|616.67|620.58|616.58|11
1623914210000|2021-06-17 07:16:50|620.57|616.57|620.53|616.53|620.58|616.58|620.53|616.53|5
1623914220000|2021-06-17 07:17:00|620.57|616.57|620.58|616.58|620.6|616.6|620.51|616.51|10
1623914230000|2021-06-17 07:17:10|620.55|616.55|620.33|616.33|620.55|616.55|620.28|616.28|13
1623914240000|2021-06-17 07:17:20|620.29|616.29|620.25|616.25|620.29|616.29|620.25|616.25|3
1623914250000|2021-06-17 07:17:30|620.21|616.21|620.4|616.4|620.42|616.42|620.12|616.12|28
1623914260000|2021-06-17 07:17:40|620.42|616.42|620.23|616.23|620.47|616.47|620.23|616.23|18
1623914270000|2021-06-17 07:17:50|620.24|616.24|620.24|616.24|620.24|616.24|620.23|616.23|9
1623914280000|2021-06-17 07:18:00|620.23|616.23|620.22|616.22|620.24|616.24|620.22|616.22|16
1623914290000|2021-06-17 07:18:10|620.16|616.16|620.15|616.15|620.21|616.21|619.95|615.95|23
1623914300000|2021-06-17 07:18:20|620.16|616.16|620.08|616.08|620.18|616.18|620.05|616.05|22
1623914310000|2021-06-17 07:18:30|620.05|616.05|620.05|616.05|620.07|616.07|620.04|616.04|15
1623914320000|2021-06-17 07:18:40|620.03|616.03|620.05|616.05|620.09|616.09|620.03|616.03|20
1623914330000|2021-06-17 07:18:50|620.06|616.06|620.02|616.02|620.06|616.06|620|616|13
1623914340000|2021-06-17 07:19:00|620|616|619.81|615.81|620.02|616.02|619.78|615.78|23
1623914350000|2021-06-17 07:19:10|619.79|615.79|619.75|615.75|619.83|615.83|619.75|615.75|27
1623914360000|2021-06-17 07:19:20|619.74|615.74|619.71|615.71|619.75|615.75|619.71|615.71|18
1623914370000|2021-06-17 07:19:30|619.72|615.72|619.8|615.8|619.82|615.82|619.69|615.69|22
1623914380000|2021-06-17 07:19:40|619.81|615.81|619.75|615.75|619.81|615.81|619.7|615.7|12
1623914390000|2021-06-17 07:19:50|619.73|615.73|619.81|615.81|619.81|615.81|619.72|615.72|7
1623914400000|2021-06-17 07:20:00|619.82|615.82|619.95|615.95|619.95|615.95|619.75|615.75|4
1623914410000|2021-06-17 07:20:10|619.91|615.91|619.82|615.82|619.93|615.93|619.81|615.81|13
1623914420000|2021-06-17 07:20:20|619.83|615.83|619.84|615.84|619.94|615.94|619.82|615.82|12
1623914430000|2021-06-17 07:20:30|619.83|615.83|619.84|615.84|619.85|615.85|619.83|615.83|8
1623914440000|2021-06-17 07:20:40|619.85|615.85|619.96|615.96|620.07|616.07|619.85|615.85|19
1623914450000|2021-06-17 07:20:50|619.98|615.98|620.24|616.24|620.28|616.28|619.98|615.98|13
1623914460000|2021-06-17 07:21:00|620.23|616.23|620.16|616.16|620.31|616.31|620.16|616.16|19
1623914470000|2021-06-17 07:21:10|620|616|619.87|615.87|620.09|616.09|619.84|615.84|25
1623914480000|2021-06-17 07:21:20|619.85|615.85|619.94|615.94|619.99|615.99|619.84|615.84|17
1623914490000|2021-06-17 07:21:30|619.92|615.92|619.92|615.92|620|616|619.88|615.88|22
1623914500000|2021-06-17 07:21:40|619.93|615.93|619.9|615.9|619.95|615.95|619.9|615.9|22
1623914510000|2021-06-17 07:21:50|619.91|615.91|619.95|615.95|619.95|615.95|619.89|615.89|26
1623914520000|2021-06-17 07:22:00|619.92|615.92|619.81|615.81|619.97|615.97|619.8|615.8|16
1623914530000|2021-06-17 07:22:10|619.8|615.8|619.65|615.65|619.8|615.8|619.64|615.64|15
1623914540000|2021-06-17 07:22:20|619.66|615.66|619.58|615.58|619.66|615.66|619.58|615.58|6
1623914550000|2021-06-17 07:22:30|619.54|615.54|619.42|615.42|619.54|615.54|619.4|615.4|8
1623914560000|2021-06-17 07:22:40|619.49|615.49|619.45|615.45|619.51|615.51|619.39|615.39|20
1623914570000|2021-06-17 07:22:50|619.44|615.44|619.45|615.45|619.45|615.45|619.43|615.43|6
1623914580000|2021-06-17 07:23:00|619.46|615.46|619.67|615.67|619.73|615.73|619.46|615.46|15
1623914590000|2021-06-17 07:23:10|619.66|615.66|619.72|615.72|619.79|615.79|619.66|615.66|10
1623914600000|2021-06-17 07:23:20|619.73|615.73|619.82|615.82|619.83|615.83|619.72|615.72|9
1623914610000|2021-06-17 07:23:30|619.83|615.83|620.02|616.02|620.02|616.02|619.82|615.82|22
1623914620000|2021-06-17 07:23:40|620.01|616.01|620.1|616.1|620.18|616.18|619.99|615.99|18
1623914630000|2021-06-17 07:23:50|620.11|616.11|620.2|616.2|620.27|616.27|620.11|616.11|14
1623914640000|2021-06-17 07:24:00|620.26|616.26|620.63|616.63|620.75|616.75|620.26|616.26|23
1623914650000|2021-06-17 07:24:10|620.73|616.73|620.84|616.84|620.84|616.84|620.69|616.69|18
1623914660000|2021-06-17 07:24:20|620.81|616.81|620.83|616.83|620.84|616.84|620.81|616.81|9
1623914670000|2021-06-17 07:24:30|620.84|616.84|620.79|616.79|620.88|616.88|620.72|616.72|14
1623914680000|2021-06-17 07:24:40|620.8|616.8|620.83|616.83|620.84|616.84|620.75|616.75|17
1623914690000|2021-06-17 07:24:50|620.85|616.85|620.79|616.79|620.85|616.85|620.76|616.76|13
1623914700000|2021-06-17 07:25:00|620.75|616.75|620.91|616.91|620.93|616.93|620.75|616.75|14
1623914710000|2021-06-17 07:25:10|620.93|616.93|620.91|616.91|620.93|616.93|620.91|616.91|2
1623914720000|2021-06-17 07:25:20|620.87|616.87|620.86|616.86|620.87|616.87|620.66|616.66|19
1623914730000|2021-06-17 07:25:30|620.83|616.83|621.26|617.26|621.26|617.26|620.83|616.83|16
1623914740000|2021-06-17 07:25:40|621.31|617.31|621.22|617.22|621.31|617.31|621.2|617.2|18
1623914750000|2021-06-17 07:25:50|621.23|617.23|621.22|617.22|621.23|617.23|621.22|617.22|2
1623914760000|2021-06-17 07:26:00|621.23|617.23|621.22|617.22|621.23|617.23|621.21|617.21|9
1623914770000|2021-06-17 07:26:10|621.21|617.21|621.41|617.41|621.41|617.41|621.21|617.21|14
1623914780000|2021-06-17 07:26:20|621.46|617.46|621.3|617.3|621.46|617.46|621.3|617.3|23
1623914790000|2021-06-17 07:26:30|621.29|617.29|621.25|617.25|621.33|617.33|621.25|617.25|22
1623914800000|2021-06-17 07:26:40|621.27|617.27|621.27|617.27|621.28|617.28|621.25|617.25|16
1623914810000|2021-06-17 07:26:50|621.28|617.28|621.38|617.38|621.38|617.38|621.28|617.28|10
1623914820000|2021-06-17 07:27:00|621.41|617.41|621.45|617.45|621.45|617.45|621.38|617.38|15
1623914830000|2021-06-17 07:27:10|621.44|617.44|621.42|617.42|621.72|617.72|621.42|617.42|29
1623914840000|2021-06-17 07:27:20|621.43|617.43|621.43|617.43|621.46|617.46|621.38|617.38|23
1623914850000|2021-06-17 07:27:30|621.45|617.45|621.45|617.45|621.47|617.47|621.42|617.42|11
1623914860000|2021-06-17 07:27:40|621.44|617.44|621.52|617.52|621.53|617.53|621.43|617.43|13
1623914870000|2021-06-17 07:27:50|621.53|617.53|621.48|617.48|621.55|617.55|621.48|617.48|10
1623914880000|2021-06-17 07:28:00|621.47|617.47|621.5|617.5|621.54|617.54|621.44|617.44|17
1623914890000|2021-06-17 07:28:10|621.49|617.49|621.48|617.48|621.54|617.54|621.47|617.47|14
1623914900000|2021-06-17 07:28:20|621.46|617.46|621.5|617.5|621.52|617.52|621.44|617.44|16
1623914910000|2021-06-17 07:28:30|621.52|617.52|621.52|617.52|621.54|617.54|621.48|617.48|10
1623914920000|2021-06-17 07:28:40|621.54|617.54|621.52|617.52|621.54|617.54|621.51|617.51|11
1623914930000|2021-06-17 07:28:50|621.53|617.53|621.6|617.6|621.62|617.62|621.52|617.52|8
1623914940000|2021-06-17 07:29:00|621.59|617.59|621.56|617.56|621.62|617.62|621.56|617.56|16
1623914950000|2021-06-17 07:29:10|621.58|617.58|621.44|617.44|621.58|617.58|621.43|617.43|18
1623914960000|2021-06-17 07:29:20|621.43|617.43|621.52|617.52|621.53|617.53|621.39|617.39|13
1623914970000|2021-06-17 07:29:30|621.51|617.51|621.49|617.49|621.53|617.53|621.44|617.44|15
1623914980000|2021-06-17 07:29:40|621.52|617.52|621.52|617.52|621.57|617.57|621.52|617.52|8
1623914990000|2021-06-17 07:29:50|621.64|617.64|621.49|617.49|621.64|617.64|621.49|617.49|6
1623915000000|2021-06-17 07:30:00|621.5|617.5|621.49|617.49|621.53|617.53|621.49|617.49|17
1623915010000|2021-06-17 07:30:10|621.5|617.5|621.48|617.48|621.52|617.52|621.48|617.48|4
1623915020000|2021-06-17 07:30:20|621.51|617.51|621.51|617.51|621.51|617.51|621.51|617.51|1
1623915030000|2021-06-17 07:30:30|621.48|617.48|621.5|617.5|621.5|617.5|621.47|617.47|5
1623915040000|2021-06-17 07:30:40|621.48|617.48|621.5|617.5|621.5|617.5|621.47|617.47|8
1623915050000|2021-06-17 07:30:50|621.48|617.48|621.5|617.5|621.5|617.5|621.48|617.48|2
1623915060000|2021-06-17 07:31:00|621.47|617.47|621.47|617.47|621.5|617.5|621.47|617.47|7
1623915070000|2021-06-17 07:31:10|621.5|617.5|621.48|617.48|621.5|617.5|621.47|617.47|4
1623915080000|2021-06-17 07:31:20|621.5|617.5|621.5|617.5|621.5|617.5|621.48|617.48|11
1623915090000|2021-06-17 07:31:30|621.49|617.49|621.48|617.48|621.53|617.53|621.48|617.48|8
1623915100000|2021-06-17 07:31:40|621.52|617.52|621.56|617.56|621.62|617.62|621.52|617.52|13
1623915110000|2021-06-17 07:31:50|621.55|617.55|621.57|617.57|621.58|617.58|621.53|617.53|19
1623915120000|2021-06-17 07:32:00|621.58|617.58|621.57|617.57|621.58|617.58|621.57|617.57|10
1623915130000|2021-06-17 07:32:10|621.58|617.58|621.56|617.56|621.58|617.58|621.52|617.52|7
1623915140000|2021-06-17 07:32:20|621.55|617.55|621.5|617.5|621.56|617.56|621.5|617.5|21
1623915150000|2021-06-17 07:32:30|621.49|617.49|621.51|617.51|621.54|617.54|621.49|617.49|8
1623915160000|2021-06-17 07:32:40|621.5|617.5|621.54|617.54|621.54|617.54|621.5|617.5|6
1623915170000|2021-06-17 07:32:50|621.5|617.5|621.54|617.54|621.54|617.54|621.5|617.5|14
1623915180000|2021-06-17 07:33:00|621.51|617.51|621.57|617.57|621.57|617.57|621.5|617.5|17
1623915190000|2021-06-17 07:33:10|621.5|617.5|621.58|617.58|621.58|617.58|621.5|617.5|10
1623915200000|2021-06-17 07:33:20|621.53|617.53|621.54|617.54|621.57|617.57|621.53|617.53|6
1623915210000|2021-06-17 07:33:30|621.53|617.53|621.6|617.6|621.6|617.6|621.5|617.5|15
1623915220000|2021-06-17 07:33:40|621.61|617.61|621.45|617.45|621.61|617.61|621.45|617.45|10
1623915230000|2021-06-17 07:33:50|621.53|617.53|621.5|617.5|621.58|617.58|621.47|617.47|14
1623915240000|2021-06-17 07:34:00|621.51|617.51|621.5|617.5|621.52|617.52|621.5|617.5|4
1623915250000|2021-06-17 07:34:10|621.51|617.51|621.5|617.5|621.58|617.58|621.46|617.46|8
1623915260000|2021-06-17 07:34:20|621.58|617.58|621.53|617.53|621.59|617.59|621.53|617.53|6
1623915270000|2021-06-17 07:34:30|621.45|617.45|621.39|617.39|621.49|617.49|621.39|617.39|5
1623915280000|2021-06-17 07:34:40|621.38|617.38|621.39|617.39|621.42|617.42|621.38|617.38|3
1623915290000|2021-06-17 07:34:50|621.38|617.38|621.38|617.38|621.38|617.38|621.38|617.38|1
1623915310000|2021-06-17 07:35:10|621.4|617.4|621.38|617.38|621.4|617.4|621.38|617.38|2
1623915360000|2021-06-17 07:36:00|621.39|617.39|621.57|617.57|621.59|617.59|621.39|617.39|24
1623915370000|2021-06-17 07:36:10|621.55|617.55|621.57|617.57|621.57|617.57|621.53|617.53|6
1623915380000|2021-06-17 07:36:20|621.56|617.56|621.54|617.54|621.56|617.56|621.46|617.46|12
1623915390000|2021-06-17 07:36:30|621.55|617.55|621.58|617.58|621.63|617.63|621.55|617.55|13
1623915420000|2021-06-17 07:37:00|621.64|617.64|621.63|617.63|621.64|617.64|621.56|617.56|15
1623915430000|2021-06-17 07:37:10|621.61|617.61|621.41|617.41|621.61|617.61|621.41|617.41|13
1623915440000|2021-06-17 07:37:20|621.43|617.43|621.49|617.49|621.51|617.51|621.41|617.41|18
1623915460000|2021-06-17 07:37:40|621.55|617.55|621.44|617.44|621.55|617.55|621.43|617.43|25
1623915470000|2021-06-17 07:37:50|621.46|617.46|621.41|617.41|621.47|617.47|621.35|617.35|17
1623915480000|2021-06-17 07:38:00|621.4|617.4|621.36|617.36|621.4|617.4|621.36|617.36|17
1623915490000|2021-06-17 07:38:10|621.35|617.35|621.21|617.21|621.36|617.36|621.21|617.21|13
1623915500000|2021-06-17 07:38:20|621.16|617.16|621.06|617.06|621.17|617.17|621.01|617.01|19
1623915510000|2021-06-17 07:38:30|621.01|617.01|621.02|617.02|621.11|617.11|621.01|617.01|29
1623915520000|2021-06-17 07:38:40|621.04|617.04|621.01|617.01|621.05|617.05|621|617|23
1623915530000|2021-06-17 07:38:50|621|617|620.92|616.92|621.02|617.02|620.91|616.91|12
1623915540000|2021-06-17 07:39:00|620.91|616.91|620.94|616.94|621.02|617.02|620.9|616.9|24
1623915550000|2021-06-17 07:39:10|620.93|616.93|620.97|616.97|620.98|616.98|620.9|616.9|16
1623915560000|2021-06-17 07:39:20|620.93|616.93|620.93|616.93|621.04|617.04|620.92|616.92|16
1623915570000|2021-06-17 07:39:30|620.94|616.94|620.9|616.9|620.94|616.94|620.9|616.9|19
1623915580000|2021-06-17 07:39:40|620.89|616.89|620.91|616.91|620.95|616.95|620.89|616.89|9
1623915590000|2021-06-17 07:39:50|620.93|616.93|620.96|616.96|620.96|616.96|620.9|616.9|9
1623915600000|2021-06-17 07:40:00|620.95|616.95|620.94|616.94|620.96|616.96|620.94|616.94|8
1623915610000|2021-06-17 07:40:10|620.96|616.96|620.94|616.94|620.96|616.96|620.94|616.94|11
1623915620000|2021-06-17 07:40:20|620.95|616.95|620.99|616.99|620.99|616.99|620.95|616.95|10
1623915630000|2021-06-17 07:40:30|621|617|620.98|616.98|621.01|617.01|620.98|616.98|6
1623915640000|2021-06-17 07:40:40|620.99|616.99|620.97|616.97|620.99|616.99|620.97|616.97|13
1623915650000|2021-06-17 07:40:50|620.98|616.98|620.97|616.97|620.98|616.98|620.97|616.97|6
1623915660000|2021-06-17 07:41:00|620.98|616.98|620.97|616.97|620.98|616.98|620.97|616.97|4
1623915670000|2021-06-17 07:41:10|620.99|616.99|620.98|616.98|620.99|616.99|620.98|616.98|2
1623915680000|2021-06-17 07:41:20|620.97|616.97|620.98|616.98|620.98|616.98|620.97|616.97|6
1623915690000|2021-06-17 07:41:30|620.99|616.99|620.99|616.99|620.99|616.99|620.99|616.99|1
1623915710000|2021-06-17 07:41:50|620.98|616.98|620.98|616.98|620.98|616.98|620.97|616.97|7
1623915720000|2021-06-17 07:42:00|620.97|616.97|620.97|616.97|620.98|616.98|620.97|616.97|5
1623915760000|2021-06-17 07:42:40|620.98|616.98|620.98|616.98|620.98|616.98|620.98|616.98|1
1623915770000|2021-06-17 07:42:50|620.97|616.97|620.95|616.95|620.97|616.97|620.95|616.95|3
1623915780000|2021-06-17 07:43:00|620.92|616.92|620.91|616.91|620.92|616.92|620.91|616.91|2
1623915790000|2021-06-17 07:43:10|620.93|616.93|620.91|616.91|620.93|616.93|620.91|616.91|3
1623915800000|2021-06-17 07:43:20|620.9|616.9|620.67|616.67|620.92|616.92|620.66|616.66|12
1623915810000|2021-06-17 07:43:30|620.53|616.53|620.35|616.35|620.55|616.55|620.35|616.35|25
1623915820000|2021-06-17 07:43:40|620.38|616.38|620.3|616.3|620.38|616.38|620.29|616.29|9
1623915830000|2021-06-17 07:43:50|620.31|616.31|620.32|616.32|620.32|616.32|620.31|616.31|10
1623915840000|2021-06-17 07:44:00|620.31|616.31|620.32|616.32|620.33|616.33|620.31|616.31|10
1623915850000|2021-06-17 07:44:10|620.33|616.33|620.44|616.44|620.44|616.44|620.33|616.33|8
1623915860000|2021-06-17 07:44:20|620.45|616.45|620.42|616.42|620.47|616.47|620.41|616.41|8
1623915870000|2021-06-17 07:44:30|620.41|616.41|620.4|616.4|620.43|616.43|620.4|616.4|5
1623915880000|2021-06-17 07:44:40|620.41|616.41|620.8|616.8|620.84|616.84|620.41|616.41|16
1623915890000|2021-06-17 07:44:50|620.79|616.79|620.81|616.81|620.81|616.81|620.71|616.71|21
1623915900000|2021-06-17 07:45:00|620.79|616.79|620.45|616.45|620.93|616.93|620.45|616.45|21
1623915910000|2021-06-17 07:45:10|620.46|616.46|620.45|616.45|620.48|616.48|620.43|616.43|12
1623915920000|2021-06-17 07:45:20|620.44|616.44|620.44|616.44|620.44|616.44|620.44|616.44|1
1623915930000|2021-06-17 07:45:30|620.46|616.46|620.47|616.47|620.5|616.5|620.46|616.46|10
1623915940000|2021-06-17 07:45:40|620.48|616.48|620.48|616.48|620.52|616.52|620.48|616.48|11
1623915950000|2021-06-17 07:45:50|620.5|616.5|620.51|616.51|620.51|616.51|620.5|616.5|4
1623915960000|2021-06-17 07:46:00|620.52|616.52|620.43|616.43|620.52|616.52|620.42|616.42|11
1623915970000|2021-06-17 07:46:10|620.42|616.42|620.38|616.38|620.42|616.42|620.38|616.38|4
1623915980000|2021-06-17 07:46:20|620.39|616.39|620.38|616.38|620.39|616.39|620.38|616.38|2
1623915990000|2021-06-17 07:46:30|620.45|616.45|620.45|616.45|620.45|616.45|620.45|616.45|1
1623916010000|2021-06-17 07:46:50|620.39|616.39|620.45|616.45|620.45|616.45|620.39|616.39|6
1623916020000|2021-06-17 07:47:00|620.39|616.39|620.45|616.45|620.45|616.45|620.39|616.39|2
1623916050000|2021-06-17 07:47:30|620.46|616.46|620.45|616.45|620.46|616.46|620.45|616.45|4
1623916060000|2021-06-17 07:47:40|620.46|616.46|620.45|616.45|620.46|616.46|620.45|616.45|2
1623916070000|2021-06-17 07:47:50|620.4|616.4|620.39|616.39|620.4|616.4|620.39|616.39|2
1623916090000|2021-06-17 07:48:10|620.4|616.4|620.4|616.4|620.4|616.4|620.4|616.4|1
1623916100000|2021-06-17 07:48:20|620.41|616.41|620.45|616.45|620.45|616.45|620.4|616.4|5
1623916110000|2021-06-17 07:48:30|620.43|616.43|620.41|616.41|620.49|616.49|620.39|616.39|17
1623916120000|2021-06-17 07:48:40|620.44|616.44|620.42|616.42|620.44|616.44|620.42|616.42|5
1623916130000|2021-06-17 07:48:50|620.43|616.43|620.42|616.42|620.43|616.43|620.42|616.42|4
1623916150000|2021-06-17 07:49:10|620.4|616.4|620.4|616.4|620.4|616.4|620.39|616.39|7
1623916160000|2021-06-17 07:49:20|620.39|616.39|620.39|616.39|620.4|616.4|620.39|616.39|5
1623916170000|2021-06-17 07:49:30|620.4|616.4|620.39|616.39|620.4|616.4|620.39|616.39|2
1623916180000|2021-06-17 07:49:40|620.4|616.4|620.4|616.4|620.4|616.4|620.39|616.39|5
1623916190000|2021-06-17 07:49:50|620.39|616.39|620.39|616.39|620.39|616.39|620.39|616.39|1
1623916200000|2021-06-17 07:50:00|620.4|616.4|620.39|616.39|620.4|616.4|620.39|616.39|4
1623916210000|2021-06-17 07:50:10|620.4|616.4|620.39|616.39|620.4|616.4|620.39|616.39|2
1623916220000|2021-06-17 07:50:20|620.4|616.4|620.4|616.4|620.4|616.4|620.39|616.39|3
1623916230000|2021-06-17 07:50:30|620.43|616.43|620.42|616.42|620.43|616.43|620.41|616.41|3
1623916240000|2021-06-17 07:50:40|620.44|616.44|620.43|616.43|620.45|616.45|620.43|616.43|4
1623916250000|2021-06-17 07:50:50|620.47|616.47|620.39|616.39|620.47|616.47|620.39|616.39|10
1623916260000|2021-06-17 07:51:00|620.4|616.4|620.36|616.36|620.4|616.4|620.35|616.35|4
1623916290000|2021-06-17 07:51:30|620.41|616.41|620.41|616.41|620.41|616.41|620.41|616.41|1
1623916300000|2021-06-17 07:51:40|620.4|616.4|620.37|616.37|620.4|616.4|620.36|616.36|14
1623916310000|2021-06-17 07:51:50|620.36|616.36|620.37|616.37|620.38|616.38|620.36|616.36|5
1623916320000|2021-06-17 07:52:00|620.36|616.36|620.28|616.28|620.38|616.38|620.28|616.28|7
1623916330000|2021-06-17 07:52:10|620.27|616.27|620.19|616.19|620.27|616.27|620.09|616.09|13
1623916340000|2021-06-17 07:52:20|620.18|616.18|620.15|616.15|620.22|616.22|620.14|616.14|22
1623916350000|2021-06-17 07:52:30|620.14|616.14|620.07|616.07|620.17|616.17|620.07|616.07|14
1623916360000|2021-06-17 07:52:40|620.08|616.08|619.94|615.94|620.11|616.11|619.94|615.94|16
1623916370000|2021-06-17 07:52:50|619.99|615.99|619.95|615.95|620.01|616.01|619.95|615.95|9
1623916380000|2021-06-17 07:53:00|619.96|615.96|619.77|615.77|619.96|615.96|619.76|615.76|19
1623916390000|2021-06-17 07:53:10|619.76|615.76|619.66|615.66|619.78|615.78|619.66|615.66|17
1623916400000|2021-06-17 07:53:20|619.64|615.64|619.57|615.57|619.68|615.68|619.56|615.56|24
1623916410000|2021-06-17 07:53:30|619.5|615.5|619.14|615.14|619.5|615.5|619.13|615.13|25
1623916420000|2021-06-17 07:53:40|619.16|615.16|619.13|615.13|619.2|615.2|619.1|615.1|20
1623916430000|2021-06-17 07:53:50|619.1|615.1|619.17|615.17|619.17|615.17|619.03|615.03|19
1623916440000|2021-06-17 07:54:00|619.18|615.18|619.3|615.3|619.31|615.31|619.18|615.18|9
1623916450000|2021-06-17 07:54:10|619.29|615.29|619.35|615.35|619.35|615.35|619.27|615.27|13
1623916460000|2021-06-17 07:54:20|619.34|615.34|619.41|615.41|619.5|615.5|619.32|615.32|24
1623916470000|2021-06-17 07:54:30|619.42|615.42|619.85|615.85|619.85|615.85|619.4|615.4|23
1623916480000|2021-06-17 07:54:40|619.82|615.82|619.84|615.84|619.86|615.86|619.82|615.82|18
1623916490000|2021-06-17 07:54:50|619.83|615.83|619.83|615.83|619.86|615.86|619.8|615.8|18
1623916500000|2021-06-17 07:55:00|619.87|615.87|619.73|615.73|619.87|615.87|619.7|615.7|17
1623916510000|2021-06-17 07:55:10|619.74|615.74|619.84|615.84|619.87|615.87|619.74|615.74|20
1623916520000|2021-06-17 07:55:20|619.87|615.87|619.83|615.83|619.87|615.87|619.76|615.76|31
1623916530000|2021-06-17 07:55:30|619.85|615.85|619.84|615.84|619.91|615.91|619.79|615.79|26
1623916540000|2021-06-17 07:55:40|619.85|615.85|619.86|615.86|619.86|615.86|619.82|615.82|12
1623916550000|2021-06-17 07:55:50|619.87|615.87|619.89|615.89|619.89|615.89|619.87|615.87|14
1623916560000|2021-06-17 07:56:00|619.82|615.82|619.7|615.7|619.86|615.86|619.7|615.7|16
1623916570000|2021-06-17 07:56:10|619.68|615.68|619.76|615.76|619.78|615.78|619.63|615.63|18
1623916580000|2021-06-17 07:56:20|619.63|615.63|619.63|615.63|619.63|615.63|619.63|615.63|1
1623916590000|2021-06-17 07:56:30|619.76|615.76|619.52|615.52|619.76|615.76|619.52|615.52|3
1623916600000|2021-06-17 07:56:40|619.55|615.55|619.55|615.55|619.55|615.55|619.52|615.52|3
1623916610000|2021-06-17 07:56:50|619.52|615.52|619.55|615.55|619.55|615.55|619.52|615.52|4
1623916620000|2021-06-17 07:57:00|619.5|615.5|619.32|615.32|619.54|615.54|619.19|615.19|15
1623916630000|2021-06-17 07:57:10|619.3|615.3|619.09|615.09|619.3|615.3|619.08|615.08|16
1623916640000|2021-06-17 07:57:20|619.08|615.08|619.01|615.01|619.17|615.17|618.99|614.99|21
1623916650000|2021-06-17 07:57:30|619.02|615.02|619.05|615.05|619.06|615.06|619.02|615.02|17
1623916660000|2021-06-17 07:57:40|619.02|615.02|618.97|614.97|619.02|615.02|618.94|614.94|16
1623916670000|2021-06-17 07:57:50|618.98|614.98|618.94|614.94|618.99|614.99|618.94|614.94|17
1623916680000|2021-06-17 07:58:00|618.95|614.95|618.88|614.88|618.98|614.98|618.87|614.87|19
1623916690000|2021-06-17 07:58:10|618.89|614.89|618.88|614.88|618.89|614.89|618.87|614.87|8
1623916700000|2021-06-17 07:58:20|618.8|614.8|618.8|614.8|618.9|614.9|618.79|614.79|20
1623916710000|2021-06-17 07:58:30|618.81|614.81|618.84|614.84|618.84|614.84|618.8|614.8|12
1623916720000|2021-06-17 07:58:40|618.87|614.87|619.1|615.1|619.12|615.12|618.86|614.86|25
1623916730000|2021-06-17 07:58:50|619.08|615.08|619.18|615.18|619.22|615.22|619.08|615.08|27
1623916740000|2021-06-17 07:59:00|619.22|615.22|619.12|615.12|619.23|615.23|619.1|615.1|23
1623916750000|2021-06-17 07:59:10|619.13|615.13|619.14|615.14|619.18|615.18|619.09|615.09|21
1623916760000|2021-06-17 07:59:20|619.13|615.13|619.17|615.17|619.17|615.17|619.08|615.08|12
1623916770000|2021-06-17 07:59:30|619.16|615.16|619.13|615.13|619.16|615.16|619.09|615.09|22
1623916780000|2021-06-17 07:59:40|619.08|615.08|619.14|615.14|619.15|615.15|619.08|615.08|21
1623916790000|2021-06-17 07:59:50|619.1|615.1|618.86|614.86|619.18|615.18|618.85|614.85|25
1623916800000|2021-06-17 08:00:00|618.76|614.76|618.45|614.45|618.79|614.79|618.44|614.44|23
1623916810000|2021-06-17 08:00:10|618.47|614.47|618.68|614.68|618.82|614.82|618.47|614.47|29
1623916820000|2021-06-17 08:00:20|618.7|614.7|618.78|614.78|618.79|614.79|618.69|614.69|19
1623916830000|2021-06-17 08:00:30|618.83|614.83|619.16|615.16|619.2|615.2|618.8|614.8|29
1623916840000|2021-06-17 08:00:40|619.17|615.17|619.17|615.17|619.21|615.21|619.07|615.07|24
1623916850000|2021-06-17 08:00:50|619.16|615.16|619.15|615.15|619.19|615.19|619.1|615.1|8
1623916860000|2021-06-17 08:01:00|619.14|615.14|619.15|615.15|619.15|615.15|619.1|615.1|6
1623916870000|2021-06-17 08:01:10|619.1|615.1|619.21|615.21|619.22|615.22|619.1|615.1|21
1623916880000|2021-06-17 08:01:20|619.22|615.22|619.5|615.5|619.5|615.5|619.19|615.19|15
1623916890000|2021-06-17 08:01:30|619.48|615.48|619.63|615.63|619.63|615.63|619.48|615.48|10
1623916900000|2021-06-17 08:01:40|619.72|615.72|619.82|615.82|619.82|615.82|619.72|615.72|14
1623916910000|2021-06-17 08:01:50|619.84|615.84|620.07|616.07|620.13|616.13|619.81|615.81|22
1623916920000|2021-06-17 08:02:00|620.06|616.06|619.67|615.67|620.15|616.15|619.58|615.58|24
1623916930000|2021-06-17 08:02:10|619.66|615.66|619.63|615.63|619.69|615.69|619.6|615.6|12
1623916940000|2021-06-17 08:02:20|619.6|615.6|619.36|615.36|619.6|615.6|619.3|615.3|27
1623916950000|2021-06-17 08:02:30|619.4|615.4|619.56|615.56|619.58|615.58|619.4|615.4|24
1623916960000|2021-06-17 08:02:40|619.6|615.6|619.46|615.46|619.6|615.6|619.38|615.38|26
1623916970000|2021-06-17 08:02:50|619.43|615.43|619.32|615.32|619.46|615.46|619.29|615.29|17
1623916980000|2021-06-17 08:03:00|619.33|615.33|619.52|615.52|619.52|615.52|619.13|615.13|23
1623916990000|2021-06-17 08:03:10|619.5|615.5|619.42|615.42|619.5|615.5|619.41|615.41|8
1623917000000|2021-06-17 08:03:20|619.36|615.36|619.21|615.21|619.38|615.38|619.13|615.13|10
1623917010000|2021-06-17 08:03:30|619.1|615.1|619.09|615.09|619.1|615.1|619.02|615.02|8
1623917020000|2021-06-17 08:03:40|619.11|615.11|619.05|615.05|619.11|615.11|619.05|615.05|3
1623917030000|2021-06-17 08:03:50|619.09|615.09|619.08|615.08|619.29|615.29|619.07|615.07|21
1623917040000|2021-06-17 08:04:00|619.11|615.11|619.16|615.16|619.16|615.16|619.11|615.11|8
1623917050000|2021-06-17 08:04:10|619.15|615.15|619.58|615.58|619.6|615.6|619.11|615.11|28
1623917060000|2021-06-17 08:04:20|619.57|615.57|619.42|615.42|619.57|615.57|619.42|615.42|24
1623917070000|2021-06-17 08:04:30|619.36|615.36|619.06|615.06|619.51|615.51|619.06|615.06|30
1623917080000|2021-06-17 08:04:40|619.04|615.04|619.22|615.22|619.31|615.31|619.04|615.04|24
1623917090000|2021-06-17 08:04:50|619.24|615.24|619.26|615.26|619.27|615.27|619.16|615.16|26
1623917100000|2021-06-17 08:05:00|619.25|615.25|619.27|615.27|619.28|615.28|619.23|615.23|19
1623917110000|2021-06-17 08:05:10|619.25|615.25|619.5|615.5|619.51|615.51|619.25|615.25|24
1623917120000|2021-06-17 08:05:20|619.49|615.49|619.31|615.31|619.55|615.55|619.31|615.31|20
1623917130000|2021-06-17 08:05:30|619.35|615.35|619.25|615.25|619.35|615.35|619.24|615.24|5
1623917140000|2021-06-17 08:05:40|619.24|615.24|619.31|615.31|619.33|615.33|619.12|615.12|20
1623917150000|2021-06-17 08:05:50|619.3|615.3|619.3|615.3|619.32|615.32|619.26|615.26|17
1623917160000|2021-06-17 08:06:00|619.22|615.22|619.16|615.16|619.24|615.24|619.09|615.09|21
1623917170000|2021-06-17 08:06:10|619.17|615.17|619.14|615.14|619.17|615.17|619.1|615.1|12
1623917180000|2021-06-17 08:06:20|619.19|615.19|619.05|615.05|619.19|615.19|619.03|615.03|12
1623917190000|2021-06-17 08:06:30|619.06|615.06|618.98|614.98|619.06|615.06|618.98|614.98|16
1623917200000|2021-06-17 08:06:40|618.97|614.97|618.99|614.99|618.99|614.99|618.97|614.97|9
1623917210000|2021-06-17 08:06:50|618.97|614.97|618.98|614.98|618.99|614.99|618.94|614.94|19
1623917220000|2021-06-17 08:07:00|618.95|614.95|620.01|616.01|620.01|616.01|618.95|614.95|18
1623917230000|2021-06-17 08:07:10|620|616|620|616|620|616|620|616|1
1623917240000|2021-06-17 08:07:20|620.02|616.02|620.07|616.07|620.07|616.07|620.02|616.02|4
1623917250000|2021-06-17 08:07:30|620.06|616.06|619.81|615.81|620.07|616.07|619.81|615.81|18
1623917260000|2021-06-17 08:07:40|619.8|615.8|619.58|615.58|619.8|615.8|619.55|615.55|14
1623917270000|2021-06-17 08:07:50|619.6|615.6|619.73|615.73|619.73|615.73|619.59|615.59|23
1623917280000|2021-06-17 08:08:00|619.72|615.72|619.65|615.65|619.72|615.72|619.63|615.63|16
1623917290000|2021-06-17 08:08:10|619.69|615.69|619.71|615.71|619.9|615.9|619.66|615.66|23
1623917300000|2021-06-17 08:08:20|619.76|615.76|619.64|615.64|619.78|615.78|619.64|615.64|10
1623917310000|2021-06-17 08:08:30|619.68|615.68|619.33|615.33|619.72|615.72|619.33|615.33|8
1623917320000|2021-06-17 08:08:40|619.19|615.19|619.14|615.14|619.19|615.19|619.05|615.05|29
1623917330000|2021-06-17 08:08:50|619.13|615.13|619.22|615.22|619.26|615.26|619.12|615.12|25
1623917340000|2021-06-17 08:09:00|619.21|615.21|619.26|615.26|619.28|615.28|619.21|615.21|13
1623917350000|2021-06-17 08:09:10|619.25|615.25|619.13|615.13|619.29|615.29|619.1|615.1|23
1623917360000|2021-06-17 08:09:20|619.14|615.14|619.11|615.11|619.16|615.16|619.1|615.1|15
1623917370000|2021-06-17 08:09:30|619.09|615.09|619.01|615.01|619.21|615.21|619.01|615.01|24
1623917380000|2021-06-17 08:09:40|619|615|618.99|614.99|619.03|615.03|618.99|614.99|13
1623917390000|2021-06-17 08:09:50|618.98|614.98|619.01|615.01|619.04|615.04|618.94|614.94|17
1623917400000|2021-06-17 08:10:00|619|615|619|615|619.03|615.03|618.97|614.97|17
1623917410000|2021-06-17 08:10:10|618.99|614.99|619|615|619.03|615.03|618.95|614.95|23
1623917420000|2021-06-17 08:10:20|618.99|614.99|619.03|615.03|619.03|615.03|618.96|614.96|19
1623917430000|2021-06-17 08:10:30|618.99|614.99|618.98|614.98|619.03|615.03|618.96|614.96|25
1623917440000|2021-06-17 08:10:40|618.95|614.95|618.98|614.98|618.99|614.99|618.95|614.95|20
1623917450000|2021-06-17 08:10:50|618.97|614.97|618.97|614.97|618.99|614.99|618.96|614.96|14
1623917460000|2021-06-17 08:11:00|618.96|614.96|618.98|614.98|618.99|614.99|618.96|614.96|19
1623917470000|2021-06-17 08:11:10|618.97|614.97|619.06|615.06|619.07|615.07|618.94|614.94|23
1623917480000|2021-06-17 08:11:20|619.08|615.08|619.16|615.16|619.22|615.22|619.05|615.05|22
1623917490000|2021-06-17 08:11:30|619.18|615.18|619.13|615.13|619.2|615.2|619.12|615.12|16
1623917500000|2021-06-17 08:11:40|619.12|615.12|619.24|615.24|619.26|615.26|619.12|615.12|15
1623917510000|2021-06-17 08:11:50|619.23|615.23|619.23|615.23|619.23|615.23|619.21|615.21|10
1623917520000|2021-06-17 08:12:00|619.21|615.21|619.22|615.22|619.26|615.26|619.2|615.2|16
1623917530000|2021-06-17 08:12:10|619.21|615.21|619.63|615.63|619.65|615.65|619.21|615.21|28
1623917540000|2021-06-17 08:12:20|619.64|615.64|619.64|615.64|619.64|615.64|619.62|615.62|13
1623917550000|2021-06-17 08:12:30|619.63|615.63|619.72|615.72|619.72|615.72|619.62|615.62|25
1623917560000|2021-06-17 08:12:40|619.68|615.68|619.68|615.68|619.71|615.71|619.53|615.53|17
1623917570000|2021-06-17 08:12:50|619.7|615.7|619.56|615.56|619.7|615.7|619.53|615.53|19
1623917580000|2021-06-17 08:13:00|619.55|615.55|619.62|615.62|619.72|615.72|619.55|615.55|22
1623917590000|2021-06-17 08:13:10|619.61|615.61|619.69|615.69|619.77|615.77|619.49|615.49|27
1623917600000|2021-06-17 08:13:20|619.59|615.59|619.52|615.52|619.59|615.59|619.51|615.51|18
1623917610000|2021-06-17 08:13:30|619.53|615.53|619.49|615.49|619.54|615.54|619.49|615.49|15
1623917620000|2021-06-17 08:13:40|619.48|615.48|619.49|615.49|619.51|615.51|619.48|615.48|12
1623917630000|2021-06-17 08:13:50|619.5|615.5|619.47|615.47|619.5|615.5|619.45|615.45|15
1623917640000|2021-06-17 08:14:00|619.45|615.45|619.48|615.48|619.51|615.51|619.43|615.43|19
1623917650000|2021-06-17 08:14:10|619.47|615.47|619.41|615.41|619.5|615.5|619.4|615.4|22
1623917660000|2021-06-17 08:14:20|619.42|615.42|619.4|615.4|619.42|615.42|619.38|615.38|18
1623917670000|2021-06-17 08:14:30|619.41|615.41|619.39|615.39|619.42|615.42|619.39|615.39|17
1623917680000|2021-06-17 08:14:40|619.4|615.4|619.42|615.42|619.45|615.45|619.4|615.4|16
1623917690000|2021-06-17 08:14:50|619.46|615.46|619.42|615.42|619.46|615.46|619.41|615.41|16
1623917700000|2021-06-17 08:15:00|619.41|615.41|619.35|615.35|619.46|615.46|619.35|615.35|22
1623917710000|2021-06-17 08:15:10|619.36|615.36|619.41|615.41|619.48|615.48|619.34|615.34|20
1623917720000|2021-06-17 08:15:20|619.4|615.4|619.58|615.58|619.6|615.6|619.39|615.39|14
1623917730000|2021-06-17 08:15:30|619.56|615.56|619.7|615.7|619.7|615.7|619.46|615.46|8
1623917740000|2021-06-17 08:15:40|619.69|615.69|619.75|615.75|619.75|615.75|619.69|615.69|4
1623917750000|2021-06-17 08:15:50|619.78|615.78|619.78|615.78|619.78|615.78|619.78|615.78|1
1623917760000|2021-06-17 08:16:00|619.84|615.84|619.84|615.84|619.84|615.84|619.84|615.84|1
1623917780000|2021-06-17 08:16:20|619.88|615.88|619.88|615.88|619.9|615.9|619.88|615.88|5
1623917790000|2021-06-17 08:16:30|619.94|615.94|620|616|620.06|616.06|619.94|615.94|25
1623917800000|2021-06-17 08:16:40|620.05|616.05|619.95|615.95|620.06|616.06|619.95|615.95|17
1623917810000|2021-06-17 08:16:50|619.94|615.94|620.03|616.03|620.03|616.03|619.9|615.9|16
1623917820000|2021-06-17 08:17:00|620.01|616.01|620.36|616.36|620.36|616.36|619.99|615.99|25
1623917830000|2021-06-17 08:17:10|620.35|616.35|620.38|616.38|620.38|616.38|620.35|616.35|5
1623917840000|2021-06-17 08:17:20|620.37|616.37|620.27|616.27|620.38|616.38|620.27|616.27|9
1623917850000|2021-06-17 08:17:30|620.28|616.28|620.29|616.29|620.32|616.32|620.26|616.26|19
1623917860000|2021-06-17 08:17:40|620.33|616.33|620.33|616.33|620.34|616.34|620.28|616.28|17
1623917870000|2021-06-17 08:17:50|620.32|616.32|620.3|616.3|620.35|616.35|620.26|616.26|21
1623917880000|2021-06-17 08:18:00|620.34|616.34|620.34|616.34|620.34|616.34|620.29|616.29|18
1623917890000|2021-06-17 08:18:10|620.38|616.38|620.31|616.31|620.38|616.38|620.28|616.28|17
1623917900000|2021-06-17 08:18:20|620.3|616.3|620.27|616.27|620.34|616.34|620.27|616.27|15
1623917910000|2021-06-17 08:18:30|620.24|616.24|620.25|616.25|620.28|616.28|620.24|616.24|13
1623917920000|2021-06-17 08:18:40|620.26|616.26|620.25|616.25|620.32|616.32|620.2|616.2|22
1623917930000|2021-06-17 08:18:50|620.24|616.24|620.15|616.15|620.29|616.29|620.12|616.12|24
1623917940000|2021-06-17 08:19:00|620.17|616.17|620.15|616.15|620.2|616.2|620.13|616.13|24
1623917950000|2021-06-17 08:19:10|620.17|616.17|620.12|616.12|620.19|616.19|620.08|616.08|15
1623917960000|2021-06-17 08:19:20|620.13|616.13|620.07|616.07|620.17|616.17|620.07|616.07|21
1623917970000|2021-06-17 08:19:30|620.03|616.03|619.99|615.99|620.05|616.05|619.92|615.92|16
1623917980000|2021-06-17 08:19:40|619.98|615.98|620.01|616.01|620.02|616.02|619.98|615.98|14
1623917990000|2021-06-17 08:19:50|620.02|616.02|620.01|616.01|620.05|616.05|619.99|615.99|10
1623918000000|2021-06-17 08:20:00|619.99|615.99|619.88|615.88|620|616|619.88|615.88|13
1623918010000|2021-06-17 08:20:10|619.87|615.87|619.9|615.9|619.91|615.91|619.87|615.87|3
1623918020000|2021-06-17 08:20:20|619.87|615.87|619.86|615.86|619.9|615.9|619.86|615.86|7
1623918030000|2021-06-17 08:20:30|619.88|615.88|619.86|615.86|619.89|615.89|619.86|615.86|5
1623918040000|2021-06-17 08:20:40|619.87|615.87|619.86|615.86|619.87|615.87|619.86|615.86|2
1623918050000|2021-06-17 08:20:50|619.85|615.85|619.86|615.86|619.86|615.86|619.85|615.85|8
1623918060000|2021-06-17 08:21:00|619.78|615.78|619.75|615.75|619.78|615.78|619.75|615.75|5
1623918070000|2021-06-17 08:21:10|619.77|615.77|619.77|615.77|619.77|615.77|619.77|615.77|1
1623918080000|2021-06-17 08:21:20|619.85|615.85|619.72|615.72|619.85|615.85|619.72|615.72|3
1623918090000|2021-06-17 08:21:30|619.73|615.73|619.62|615.62|619.73|615.73|619.62|615.62|7
1623918120000|2021-06-17 08:22:00|619.64|615.64|619.91|615.91|619.97|615.97|619.62|615.62|12
1623918130000|2021-06-17 08:22:10|619.92|615.92|619.95|615.95|620.02|616.02|619.92|615.92|16
1623918140000|2021-06-17 08:22:20|619.94|615.94|619.69|615.69|619.95|615.95|619.69|615.69|25
1623918150000|2021-06-17 08:22:30|619.71|615.71|619.69|615.69|619.82|615.82|619.69|615.69|15
1623918160000|2021-06-17 08:22:40|619.68|615.68|619.55|615.55|619.69|615.69|619.53|615.53|21
1623918170000|2021-06-17 08:22:50|619.57|615.57|619.37|615.37|619.57|615.57|619.24|615.24|25
1623918180000|2021-06-17 08:23:00|619.28|615.28|619.29|615.29|619.29|615.29|619.25|615.25|12
1623918190000|2021-06-17 08:23:10|619.3|615.3|619.25|615.25|619.3|615.3|619.25|615.25|10
1623918200000|2021-06-17 08:23:20|619.26|615.26|619.26|615.26|619.36|615.36|619.25|615.25|13
1623918210000|2021-06-17 08:23:30|619.24|615.24|619.69|615.69|619.71|615.71|619.24|615.24|27
1623918220000|2021-06-17 08:23:40|619.68|615.68|619.9|615.9|619.9|615.9|619.68|615.68|14
1623918230000|2021-06-17 08:23:50|619.91|615.91|619.99|615.99|620.06|616.06|619.9|615.9|16
1623918240000|2021-06-17 08:24:00|619.91|615.91|620.1|616.1|620.1|616.1|619.91|615.91|15
1623918250000|2021-06-17 08:24:10|620.11|616.11|620.8|616.8|620.84|616.84|620.1|616.1|23
1623918260000|2021-06-17 08:24:20|620.72|616.72|620.83|616.83|620.83|616.83|620.63|616.63|16
1623918270000|2021-06-17 08:24:30|620.97|616.97|621.04|617.04|621.1|617.1|620.97|616.97|19
1623918280000|2021-06-17 08:24:40|621.09|617.09|621.14|617.14|621.17|617.17|621|617|18
1623918290000|2021-06-17 08:24:50|621.13|617.13|621.07|617.07|621.18|617.18|621.06|617.06|23
1623918300000|2021-06-17 08:25:00|621.08|617.08|620.97|616.97|621.14|617.14|620.93|616.93|25
1623918310000|2021-06-17 08:25:10|620.96|616.96|621.07|617.07|621.09|617.09|620.94|616.94|25
1623918320000|2021-06-17 08:25:20|621.08|617.08|621.07|617.07|621.11|617.11|620.99|616.99|19
1623918330000|2021-06-17 08:25:30|621.04|617.04|621|617|621.07|617.07|620.97|616.97|25
1623918340000|2021-06-17 08:25:40|620.94|616.94|620.78|616.78|621.03|617.03|620.74|616.74|30
1623918350000|2021-06-17 08:25:50|620.77|616.77|620.8|616.8|620.82|616.82|620.76|616.76|14
1623918360000|2021-06-17 08:26:00|620.79|616.79|620.83|616.83|620.84|616.84|620.79|616.79|15
1623918370000|2021-06-17 08:26:10|620.84|616.84|620.84|616.84|620.85|616.85|620.82|616.82|12
1623918380000|2021-06-17 08:26:20|620.83|616.83|620.8|616.8|620.84|616.84|620.8|616.8|10
1623918390000|2021-06-17 08:26:30|620.81|616.81|620.81|616.81|620.82|616.82|620.78|616.78|14
1623918400000|2021-06-17 08:26:40|620.8|616.8|620.81|616.81|620.83|616.83|620.79|616.79|25
1623918410000|2021-06-17 08:26:50|620.8|616.8|620.9|616.9|620.91|616.91|620.8|616.8|16
1623918420000|2021-06-17 08:27:00|620.89|616.89|620.85|616.85|620.9|616.9|620.85|616.85|7
1623918430000|2021-06-17 08:27:10|620.87|616.87|620.87|616.87|620.88|616.88|620.85|616.85|6
1623918440000|2021-06-17 08:27:20|620.85|616.85|620.84|616.84|620.88|616.88|620.83|616.83|16
1623918450000|2021-06-17 08:27:30|620.83|616.83|620.66|616.66|620.83|616.83|620.63|616.63|16
1623918460000|2021-06-17 08:27:40|620.67|616.67|620.74|616.74|620.74|616.74|620.66|616.66|3
1623918470000|2021-06-17 08:27:50|620.75|616.75|620.71|616.71|620.75|616.75|620.71|616.71|8
1623918480000|2021-06-17 08:28:00|620.74|616.74|620.69|616.69|620.74|616.74|620.67|616.67|19
1623918490000|2021-06-17 08:28:10|620.68|616.68|620.69|616.69|620.69|616.69|620.68|616.68|2
1623918500000|2021-06-17 08:28:20|620.61|616.61|620.54|616.54|620.61|616.61|620.51|616.51|22
1623918510000|2021-06-17 08:28:30|620.55|616.55|620.64|616.64|620.64|616.64|620.41|616.41|20
1623918520000|2021-06-17 08:28:40|620.65|616.65|620.54|616.54|620.67|616.67|620.47|616.47|20
1623918530000|2021-06-17 08:28:50|620.52|616.52|620.55|616.55|620.55|616.55|620.48|616.48|19
1623918540000|2021-06-17 08:29:00|620.54|616.54|620.42|616.42|620.55|616.55|620.41|616.41|14
1623918550000|2021-06-17 08:29:10|620.43|616.43|620.42|616.42|620.43|616.43|620.39|616.39|14
1623918560000|2021-06-17 08:29:20|620.41|616.41|620.46|616.46|620.48|616.48|620.41|616.41|20
1623918570000|2021-06-17 08:29:30|620.45|616.45|620.39|616.39|620.46|616.46|620.39|616.39|20
1623918580000|2021-06-17 08:29:40|620.4|616.4|620.42|616.42|620.43|616.43|620.39|616.39|14
1623918590000|2021-06-17 08:29:50|620.41|616.41|620.42|616.42|620.43|616.43|620.41|616.41|17
1623918600000|2021-06-17 08:30:00|620.43|616.43|620.7|616.7|620.77|616.77|620.42|616.42|29
1623918610000|2021-06-17 08:30:10|620.69|616.69|620.69|616.69|620.7|616.7|620.69|616.69|5
1623918620000|2021-06-17 08:30:20|620.7|616.7|620.75|616.75|620.75|616.75|620.68|616.68|19
1623918630000|2021-06-17 08:30:30|620.72|616.72|620.85|616.85|620.92|616.92|620.67|616.67|22
1623918640000|2021-06-17 08:30:40|620.82|616.82|620.82|616.82|620.87|616.87|620.82|616.82|19
1623918650000|2021-06-17 08:30:50|620.83|616.83|620.84|616.84|620.85|616.85|620.77|616.77|21
1623918660000|2021-06-17 08:31:00|620.85|616.85|620.89|616.89|620.9|616.9|620.78|616.78|18
1623918670000|2021-06-17 08:31:10|620.9|616.9|621.11|617.11|621.12|617.12|620.89|616.89|27
1623918680000|2021-06-17 08:31:20|621.13|617.13|621.2|617.2|621.2|617.2|621.11|617.11|15
1623918690000|2021-06-17 08:31:30|621.19|617.19|622.1|618.1|622.32|618.32|621.19|617.19|25
1623918700000|2021-06-17 08:31:40|622.2|618.2|622.21|618.21|622.24|618.24|622.2|618.2|23
1623918710000|2021-06-17 08:31:50|622.24|618.24|622.23|618.23|622.24|618.24|622.21|618.21|15
1623918720000|2021-06-17 08:32:00|622.24|618.24|622.34|618.34|622.44|618.44|622.22|618.22|26
1623918730000|2021-06-17 08:32:10|622.36|618.36|622.38|618.38|622.4|618.4|622.3|618.3|27
1623918740000|2021-06-17 08:32:20|622.37|618.37|622.39|618.39|622.4|618.4|622.34|618.34|21
1623918750000|2021-06-17 08:32:30|622.37|618.37|622.36|618.36|622.38|618.38|622.31|618.31|27
1623918760000|2021-06-17 08:32:40|622.37|618.37|622.34|618.34|622.37|618.37|622.32|618.32|14
1623918770000|2021-06-17 08:32:50|622.33|618.33|622.23|618.23|622.33|618.33|622.23|618.23|16
1623918780000|2021-06-17 08:33:00|622.24|618.24|622.15|618.15|622.24|618.24|622.13|618.13|18
1623918790000|2021-06-17 08:33:10|622.14|618.14|622.18|618.18|622.23|618.23|622.11|618.11|17
1623918800000|2021-06-17 08:33:20|622.17|618.17|622.18|618.18|622.18|618.18|622.15|618.15|17
1623918810000|2021-06-17 08:33:30|622.2|618.2|622.14|618.14|622.22|618.22|622.04|618.04|22
1623918820000|2021-06-17 08:33:40|622.13|618.13|622.18|618.18|622.25|618.25|622.13|618.13|17
1623918830000|2021-06-17 08:33:50|622.19|618.19|622.17|618.17|622.21|618.21|622.17|618.17|19
1623918840000|2021-06-17 08:34:00|622.19|618.19|622.08|618.08|622.19|618.19|622.08|618.08|17
1623918850000|2021-06-17 08:34:10|622.07|618.07|622.03|618.03|622.12|618.12|622.02|618.02|17
1623918860000|2021-06-17 08:34:20|622.04|618.04|622.23|618.23|622.29|618.29|621.98|617.98|26
1623918870000|2021-06-17 08:34:30|622.27|618.27|622.27|618.27|622.28|618.28|622.24|618.24|20
1623918880000|2021-06-17 08:34:40|622.29|618.29|622.27|618.27|622.29|618.29|622.17|618.17|24
1623918890000|2021-06-17 08:34:50|622.25|618.25|622.24|618.24|622.28|618.28|622.22|618.22|21
1623918900000|2021-06-17 08:35:00|622.25|618.25|622.27|618.27|622.27|618.27|622.24|618.24|8
1623918910000|2021-06-17 08:35:10|622.26|618.26|622.24|618.24|622.26|618.26|622.24|618.24|5
1623918930000|2021-06-17 08:35:30|622.28|618.28|622.18|618.18|622.3|618.3|622.12|618.12|8
1623918940000|2021-06-17 08:35:40|622.17|618.17|621.99|617.99|622.18|618.18|621.99|617.99|5
1623918950000|2021-06-17 08:35:50|622|618|622|618|622|618|621.94|617.94|8
1623918960000|2021-06-17 08:36:00|621.99|617.99|622.05|618.05|622.13|618.13|621.97|617.97|21
1623918970000|2021-06-17 08:36:10|622.06|618.06|622.08|618.08|622.26|618.26|622.02|618.02|20
1623918980000|2021-06-17 08:36:20|622.1|618.1|622.13|618.13|622.15|618.15|622.07|618.07|17
1623918990000|2021-06-17 08:36:30|622.1|618.1|622.13|618.13|622.28|618.28|622.1|618.1|17
1623919000000|2021-06-17 08:36:40|622.15|618.15|622.08|618.08|622.29|618.29|622.05|618.05|20
1623919010000|2021-06-17 08:36:50|622.09|618.09|622.03|618.03|622.23|618.23|622.03|618.03|11
1623919020000|2021-06-17 08:37:00|622.05|618.05|622.06|618.06|622.06|618.06|622.03|618.03|5
1623919030000|2021-06-17 08:37:10|622.07|618.07|622.24|618.24|622.24|618.24|622.07|618.07|14
1623919040000|2021-06-17 08:37:20|622.23|618.23|622.21|618.21|622.24|618.24|622.19|618.19|5
1623919050000|2021-06-17 08:37:30|622.19|618.19|622.23|618.23|622.23|618.23|622.19|618.19|4
1623919060000|2021-06-17 08:37:40|622.19|618.19|622.19|618.19|622.23|618.23|622.19|618.19|7
1623919070000|2021-06-17 08:37:50|622.27|618.27|622.23|618.23|622.29|618.29|622.23|618.23|21
1623919080000|2021-06-17 08:38:00|622.27|618.27|622.25|618.25|622.35|618.35|622.22|618.22|17
1623919090000|2021-06-17 08:38:10|622.24|618.24|622.32|618.32|622.33|618.33|622.24|618.24|26
1623919100000|2021-06-17 08:38:20|622.33|618.33|622.33|618.33|622.33|618.33|622.29|618.29|12
1623919110000|2021-06-17 08:38:30|622.3|618.3|622.36|618.36|622.39|618.39|622.24|618.24|17
1623919120000|2021-06-17 08:38:40|622.26|618.26|622.35|618.35|622.35|618.35|622.24|618.24|18
1623919130000|2021-06-17 08:38:50|622.26|618.26|622.35|618.35|622.35|618.35|622.26|618.26|4
1623919140000|2021-06-17 08:39:00|622.25|618.25|622.1|618.1|622.25|618.25|622.1|618.1|6
1623919150000|2021-06-17 08:39:10|622.13|618.13|622.13|618.13|622.15|618.15|622.13|618.13|5
1623919160000|2021-06-17 08:39:20|622.15|618.15|622.08|618.08|622.16|618.16|622.07|618.07|17
1623919170000|2021-06-17 08:39:30|622.05|618.05|622.06|618.06|622.08|618.08|622.01|618.01|17
1623919180000|2021-06-17 08:39:40|622.05|618.05|622.2|618.2|622.21|618.21|622.05|618.05|16
1623919190000|2021-06-17 08:39:50|622.21|618.21|622.18|618.18|622.29|618.29|622.14|618.14|27
1623919200000|2021-06-17 08:40:00|622.19|618.19|622.25|618.25|622.29|618.29|622.18|618.18|25
1623919210000|2021-06-17 08:40:10|622.26|618.26|622.23|618.23|622.31|618.31|622.21|618.21|24
1623919220000|2021-06-17 08:40:20|622.24|618.24|622.18|618.18|622.25|618.25|622.18|618.18|27
1623919230000|2021-06-17 08:40:30|622.19|618.19|622.09|618.09|622.19|618.19|622.09|618.09|6
1623919240000|2021-06-17 08:40:40|622.06|618.06|622.08|618.08|622.08|618.08|622.06|618.06|2
1623919250000|2021-06-17 08:40:50|622.05|618.05|622.05|618.05|622.05|618.05|622.05|618.05|1
1623919260000|2021-06-17 08:41:00|622.03|618.03|622.03|618.03|622.03|618.03|622.03|618.03|1
1623919310000|2021-06-17 08:41:50|622.02|618.02|622.02|618.02|622.02|618.02|622.02|618.02|1
1623919320000|2021-06-17 08:42:00|621.99|617.99|621.99|617.99|621.99|617.99|621.99|617.99|1
1623919330000|2021-06-17 08:42:10|621.98|617.98|621.98|617.98|621.98|617.98|621.98|617.98|1
1623919340000|2021-06-17 08:42:20|621.99|617.99|621.99|617.99|622|618|621.99|617.99|3
1623919350000|2021-06-17 08:42:30|622.02|618.02|622.02|618.02|622.02|618.02|622.02|618.02|1
1623919380000|2021-06-17 08:43:00|622.01|618.01|621.99|617.99|622.02|618.02|621.99|617.99|4
1623919390000|2021-06-17 08:43:10|621.98|617.98|621.98|617.98|621.99|617.99|621.98|617.98|9
1623919400000|2021-06-17 08:43:20|621.99|617.99|622.01|618.01|622.01|618.01|621.99|617.99|2
1623919410000|2021-06-17 08:43:30|622|618|622|618|622.01|618.01|622|618|5
1623919420000|2021-06-17 08:43:40|622.01|618.01|622.01|618.01|622.01|618.01|622|618|3
1623919430000|2021-06-17 08:43:50|622.03|618.03|622.03|618.03|622.03|618.03|622.03|618.03|1
1623919440000|2021-06-17 08:44:00|622.01|618.01|622.11|618.11|622.15|618.15|622.01|618.01|15
1623919450000|2021-06-17 08:44:10|622.09|618.09|622.01|618.01|622.09|618.09|621.99|617.99|18
1623919460000|2021-06-17 08:44:20|621.98|617.98|622|618|622.06|618.06|621.98|617.98|24
1623919470000|2021-06-17 08:44:30|622.01|618.01|621.78|617.78|622.02|618.02|621.76|617.76|21
1623919480000|2021-06-17 08:44:40|621.79|617.79|621.69|617.69|621.79|617.79|621.69|617.69|7
1623919490000|2021-06-17 08:44:50|621.72|617.72|621.77|617.77|621.82|617.82|621.72|617.72|17
1623919500000|2021-06-17 08:45:00|621.72|617.72|621.66|617.66|621.72|617.72|621.66|617.66|4
1623919530000|2021-06-17 08:45:30|621.65|617.65|621.65|617.65|621.66|617.66|621.65|617.65|3
1623919550000|2021-06-17 08:45:50|621.66|617.66|621.66|617.66|621.66|617.66|621.65|617.65|3
1623919560000|2021-06-17 08:46:00|621.64|617.64|621.51|617.51|621.68|617.68|621.51|617.51|10
1623919570000|2021-06-17 08:46:10|621.48|617.48|621.4|617.4|621.5|617.5|621.4|617.4|9
1623919580000|2021-06-17 08:46:20|621.39|617.39|621.15|617.15|621.39|617.39|621.15|617.15|25
1623919590000|2021-06-17 08:46:30|621.17|617.17|621.23|617.23|621.28|617.28|621.16|617.16|23
1623919600000|2021-06-17 08:46:40|621.24|617.24|621.23|617.23|621.26|617.26|621.16|617.16|20
1623919610000|2021-06-17 08:46:50|621.24|617.24|620.97|616.97|621.24|617.24|620.96|616.96|4
1623919620000|2021-06-17 08:47:00|620.94|616.94|620.88|616.88|621.03|617.03|620.87|616.87|13
1623919630000|2021-06-17 08:47:10|620.89|616.89|620.84|616.84|620.9|616.9|620.83|616.83|18
1623919640000|2021-06-17 08:47:20|620.85|616.85|620.83|616.83|620.85|616.85|620.83|616.83|14
1623919650000|2021-06-17 08:47:30|620.84|616.84|620.78|616.78|620.84|616.84|620.78|616.78|13
1623919660000|2021-06-17 08:47:40|620.77|616.77|619.25|615.25|620.77|616.77|619.25|615.25|30
1623919670000|2021-06-17 08:47:50|619.27|615.27|619.3|615.3|619.91|615.91|619.27|615.27|35
1623919680000|2021-06-17 08:48:00|619.35|615.35|619.42|615.42|619.43|615.43|619.3|615.3|25
1623919690000|2021-06-17 08:48:10|619.44|615.44|619.27|615.27|619.46|615.46|619.15|615.15|28
1623919700000|2021-06-17 08:48:20|619.23|615.23|619.19|615.19|619.23|615.23|619.14|615.14|23
1623919710000|2021-06-17 08:48:30|619.15|615.15|619.19|615.19|619.23|615.23|619.15|615.15|18
1623919720000|2021-06-17 08:48:40|619.15|615.15|619.21|615.21|619.23|615.23|619.12|615.12|25
1623919730000|2021-06-17 08:48:50|619.23|615.23|619.17|615.17|619.26|615.26|619.15|615.15|18
1623919740000|2021-06-17 08:49:00|619.2|615.2|618.92|614.92|619.2|615.2|618.85|614.85|27
1623919750000|2021-06-17 08:49:10|618.81|614.81|618.4|614.4|618.94|614.94|618.4|614.4|29
1623919760000|2021-06-17 08:49:20|618.38|614.38|618.03|614.03|618.38|614.38|618.03|614.03|27
1623919770000|2021-06-17 08:49:30|618.01|614.01|617.89|613.89|618.01|614.01|617.79|613.79|26
1623919780000|2021-06-17 08:49:40|617.9|613.9|618.06|614.06|618.06|614.06|617.9|613.9|18
1623919790000|2021-06-17 08:49:50|618.07|614.07|618.16|614.16|618.17|614.17|618.06|614.06|12
1623919800000|2021-06-17 08:50:00|618.19|614.19|618.26|614.26|618.32|614.32|618.19|614.19|18
1623919810000|2021-06-17 08:50:10|618.25|614.25|618.13|614.13|618.27|614.27|618.06|614.06|20
1623919820000|2021-06-17 08:50:20|618.12|614.12|618.05|614.05|618.16|614.16|618.02|614.02|25
1623919830000|2021-06-17 08:50:30|618.08|614.08|617.93|613.93|618.08|614.08|617.87|613.87|19
1623919840000|2021-06-17 08:50:40|617.92|613.92|617.95|613.95|617.96|613.96|617.9|613.9|18
1623919850000|2021-06-17 08:50:50|617.94|613.94|617.96|613.96|617.96|613.96|617.94|613.94|15
1623919860000|2021-06-17 08:51:00|617.95|613.95|618.04|614.04|618.28|614.28|617.93|613.93|25
1623919870000|2021-06-17 08:51:10|618.05|614.05|617.98|613.98|618.07|614.07|617.95|613.95|15
1623919880000|2021-06-17 08:51:20|618.02|614.02|618.13|614.13|618.16|614.16|618.02|614.02|19
1623919890000|2021-06-17 08:51:30|618.14|614.14|618.25|614.25|618.27|614.27|618.14|614.14|10
1623919900000|2021-06-17 08:51:40|618.23|614.23|618.65|614.65|618.71|614.71|618.2|614.2|17
1623919910000|2021-06-17 08:51:50|618.64|614.64|618.77|614.77|618.84|614.84|618.64|614.64|24
1623919920000|2021-06-17 08:52:00|618.78|614.78|618.86|614.86|618.88|614.88|618.78|614.78|10
1623919930000|2021-06-17 08:52:10|618.85|614.85|618.86|614.86|618.87|614.87|618.8|614.8|16
1623919940000|2021-06-17 08:52:20|618.85|614.85|618.83|614.83|618.86|614.86|618.82|614.82|9
1623919950000|2021-06-17 08:52:30|618.84|614.84|618.77|614.77|618.85|614.85|618.73|614.73|17
1623919960000|2021-06-17 08:52:40|618.72|614.72|618.7|614.7|618.72|614.72|618.67|614.67|12
1623919970000|2021-06-17 08:52:50|618.69|614.69|618.69|614.69|618.71|614.71|618.67|614.67|8
1623919980000|2021-06-17 08:53:00|618.68|614.68|618.74|614.74|618.74|614.74|618.68|614.68|18
1623919990000|2021-06-17 08:53:10|618.71|614.71|618.69|614.69|618.76|614.76|618.68|614.68|11
1623920000000|2021-06-17 08:53:20|618.66|614.66|618.69|614.69|618.69|614.69|618.63|614.63|14
1623920010000|2021-06-17 08:53:30|618.7|614.7|618.71|614.71|618.71|614.71|618.67|614.67|8
1623920020000|2021-06-17 08:53:40|618.72|614.72|618.72|614.72|618.75|614.75|618.69|614.69|18
1623920030000|2021-06-17 08:53:50|618.76|614.76|618.76|614.76|618.79|614.79|618.74|614.74|9
1623920040000|2021-06-17 08:54:00|618.75|614.75|618.73|614.73|618.76|614.76|618.72|614.72|18
1623920050000|2021-06-17 08:54:10|618.72|614.72|618.74|614.74|618.75|614.75|618.72|614.72|14
1623920060000|2021-06-17 08:54:20|618.75|614.75|618.71|614.71|618.75|614.75|618.65|614.65|25
1623920070000|2021-06-17 08:54:30|618.69|614.69|618.71|614.71|618.72|614.72|618.68|614.68|20
1623920080000|2021-06-17 08:54:40|618.72|614.72|618.68|614.68|618.72|614.72|618.67|614.67|13
1623920090000|2021-06-17 08:54:50|618.69|614.69|618.72|614.72|618.73|614.73|618.67|614.67|24
1623920100000|2021-06-17 08:55:00|618.74|614.74|619.12|615.12|619.25|615.25|618.74|614.74|26
1623920110000|2021-06-17 08:55:10|619.17|615.17|619.49|615.49|619.5|615.5|619.16|615.16|19
1623920120000|2021-06-17 08:55:20|619.48|615.48|619.24|615.24|619.54|615.54|619.24|615.24|38
1623920130000|2021-06-17 08:55:30|619.19|615.19|619.79|615.79|619.8|615.8|619.14|615.14|32
1623920140000|2021-06-17 08:55:40|619.81|615.81|619.98|615.98|619.98|615.98|619.81|615.81|20
1623920150000|2021-06-17 08:55:50|619.96|615.96|619.88|615.88|619.97|615.97|619.88|615.88|18
1623920160000|2021-06-17 08:56:00|619.86|615.86|619.92|615.92|619.93|615.93|619.83|615.83|16
1623920170000|2021-06-17 08:56:10|620.01|616.01|620.12|616.12|620.24|616.24|620.01|616.01|20
1623920180000|2021-06-17 08:56:20|620.14|616.14|620.22|616.22|620.28|616.28|620.1|616.1|21
1623920190000|2021-06-17 08:56:30|620.23|616.23|620.67|616.67|620.75|616.75|620.16|616.16|24
1623920200000|2021-06-17 08:56:40|620.75|616.75|620.48|616.48|620.75|616.75|620.17|616.17|27
1623920210000|2021-06-17 08:56:50|620.52|616.52|620.61|616.61|620.71|616.71|620.52|616.52|12
1623920220000|2021-06-17 08:57:00|620.65|616.65|620.75|616.75|620.75|616.75|620.61|616.61|20
1623920230000|2021-06-17 08:57:10|620.76|616.76|620.73|616.73|620.83|616.83|620.7|616.7|26
1623920240000|2021-06-17 08:57:20|620.7|616.7|620.9|616.9|620.94|616.94|620.64|616.64|26
1623920250000|2021-06-17 08:57:30|620.94|616.94|620.93|616.93|620.96|616.96|620.87|616.87|20
1623920260000|2021-06-17 08:57:40|620.92|616.92|620.9|616.9|620.93|616.93|620.88|616.88|17
1623920270000|2021-06-17 08:57:50|620.89|616.89|621.02|617.02|621.02|617.02|620.88|616.88|7
1623920280000|2021-06-17 08:58:00|621.03|617.03|620.88|616.88|621.11|617.11|620.86|616.86|18
1623920290000|2021-06-17 08:58:10|620.87|616.87|620.94|616.94|620.98|616.98|620.8|616.8|15
1623920300000|2021-06-17 08:58:20|620.93|616.93|621.11|617.11|621.13|617.13|620.93|616.93|17
1623920310000|2021-06-17 08:58:30|621.09|617.09|621|617|621.1|617.1|620.99|616.99|20
1623920320000|2021-06-17 08:58:40|620.99|616.99|621.09|617.09|621.09|617.09|620.99|616.99|21
1623920330000|2021-06-17 08:58:50|621.07|617.07|621.23|617.23|621.23|617.23|621.07|617.07|21
1623920340000|2021-06-17 08:59:00|621.24|617.24|621.35|617.35|621.35|617.35|621.2|617.2|8
1623920350000|2021-06-17 08:59:10|621.36|617.36|621.37|617.37|621.37|617.37|621.35|617.35|10
1623920360000|2021-06-17 08:59:20|621.42|617.42|621.47|617.47|621.47|617.47|621.42|617.42|3
1623920370000|2021-06-17 08:59:30|621.46|617.46|621.61|617.61|621.64|617.64|621.46|617.46|12
1623920380000|2021-06-17 08:59:40|621.59|617.59|621.62|617.62|621.64|617.64|621.58|617.58|11
1623920390000|2021-06-17 08:59:50|621.6|617.6|621.66|617.66|621.68|617.68|621.6|617.6|6
1623920400000|2021-06-17 09:00:00|621.68|617.68|622.18|618.18|622.3|618.3|621.66|617.66|33
1623920410000|2021-06-17 09:00:10|622.11|618.11|622.26|618.26|622.27|618.27|622.09|618.09|30
1623920420000|2021-06-17 09:00:20|622.27|618.27|622.23|618.23|622.28|618.28|622.16|618.16|20
1623920430000|2021-06-17 09:00:30|622.22|618.22|622.39|618.39|622.39|618.39|622.22|618.22|24
1623920440000|2021-06-17 09:00:40|622.4|618.4|622.44|618.44|622.44|618.44|622.31|618.31|27
1623920450000|2021-06-17 09:00:50|622.4|618.4|622.37|618.37|622.44|618.44|622.37|618.37|19
1623920460000|2021-06-17 09:01:00|622.41|618.41|622.41|618.41|622.41|618.41|622.39|618.39|5
1623920470000|2021-06-17 09:01:10|622.4|618.4|622.36|618.36|622.4|618.4|622.36|618.36|3
1623920480000|2021-06-17 09:01:20|622.35|618.35|622.31|618.31|622.35|618.35|622.29|618.29|13
1623920490000|2021-06-17 09:01:30|622.32|618.32|622.19|618.19|622.33|618.33|622.14|618.14|16
1623920500000|2021-06-17 09:01:40|622.14|618.14|622.31|618.31|622.31|618.31|622.14|618.14|17
1623920510000|2021-06-17 09:01:50|622.28|618.28|622.29|618.29|622.31|618.31|622.27|618.27|23
1623920520000|2021-06-17 09:02:00|622.28|618.28|622.27|618.27|622.3|618.3|622.26|618.26|23
1623920530000|2021-06-17 09:02:10|622.28|618.28|622.28|618.28|622.28|618.28|622.26|618.26|10
1623920540000|2021-06-17 09:02:20|622.33|618.33|622.3|618.3|622.33|618.33|622.3|618.3|2
1623920550000|2021-06-17 09:02:30|622.29|618.29|622.33|618.33|622.38|618.38|622.29|618.29|10
1623920560000|2021-06-17 09:02:40|622.32|618.32|622.24|618.24|622.32|618.32|622.24|618.24|4
1623920570000|2021-06-17 09:02:50|622.21|618.21|622.09|618.09|622.21|618.21|622.02|618.02|13
1623920580000|2021-06-17 09:03:00|622.02|618.02|622.04|618.04|622.12|618.12|622.02|618.02|16
1623920590000|2021-06-17 09:03:10|622.06|618.06|621.95|617.95|622.15|618.15|621.95|617.95|19
1623920600000|2021-06-17 09:03:20|622.08|618.08|621.81|617.81|622.09|618.09|621.76|617.76|14
1623920610000|2021-06-17 09:03:30|621.85|617.85|621.79|617.79|622.07|618.07|621.78|617.78|12
1623920620000|2021-06-17 09:03:40|621.78|617.78|621.67|617.67|622.06|618.06|621.66|617.66|13
1623920630000|2021-06-17 09:03:50|621.66|617.66|621.7|617.7|622.11|618.11|621.63|617.63|7
1623920640000|2021-06-17 09:04:00|621.95|617.95|621.64|617.64|622.03|618.03|621.64|617.64|13
1623920650000|2021-06-17 09:04:10|622.02|618.02|621.6|617.6|622.02|618.02|621.55|617.55|16
1623920660000|2021-06-17 09:04:20|621.65|617.65|621.61|617.61|621.66|617.66|621.6|617.6|5
1623920670000|2021-06-17 09:04:30|621.58|617.58|621.57|617.57|621.68|617.68|621.57|617.57|19
1623920680000|2021-06-17 09:04:40|621.52|617.52|621.57|617.57|621.57|617.57|621.47|617.47|14
1623920690000|2021-06-17 09:04:50|621.48|617.48|621.43|617.43|621.62|617.62|621.42|617.42|19
1623920700000|2021-06-17 09:05:00|621.41|617.41|621.44|617.44|621.48|617.48|621.41|617.41|13
1623920710000|2021-06-17 09:05:10|621.43|617.43|621.49|617.49|621.63|617.63|621.41|617.41|17
1623920720000|2021-06-17 09:05:20|621.52|617.52|621.45|617.45|621.53|617.53|621.45|617.45|10
1623920730000|2021-06-17 09:05:30|621.28|617.28|621.27|617.27|621.28|617.28|621.27|617.27|2
1623920740000|2021-06-17 09:05:40|621.43|617.43|621.43|617.43|621.44|617.44|621.43|617.43|3
1623920750000|2021-06-17 09:05:50|621.23|617.23|621.43|617.43|621.43|617.43|621.23|617.23|2
1623920760000|2021-06-17 09:06:00|621.44|617.44|621.43|617.43|621.51|617.51|621.43|617.43|9
1623920770000|2021-06-17 09:06:10|621.4|617.4|621.44|617.44|621.45|617.45|621.4|617.4|6
1623920780000|2021-06-17 09:06:20|621.46|617.46|621.44|617.44|621.46|617.46|621.44|617.44|3
1623920790000|2021-06-17 09:06:30|621.58|617.58|621.44|617.44|621.58|617.58|621.44|617.44|2
1623920800000|2021-06-17 09:06:40|621.25|617.25|621.23|617.23|621.44|617.44|621.23|617.23|7
1623920810000|2021-06-17 09:06:50|621.43|617.43|621.2|617.2|621.43|617.43|621.19|617.19|14
1623920820000|2021-06-17 09:07:00|621.15|617.15|621.36|617.36|621.43|617.43|621.15|617.15|10
1623920830000|2021-06-17 09:07:10|621.15|617.15|621.39|617.39|621.4|617.4|621.15|617.15|17
1623920840000|2021-06-17 09:07:20|621.18|617.18|621.18|617.18|621.39|617.39|621.15|617.15|8
1623920850000|2021-06-17 09:07:30|621.34|617.34|621.44|617.44|621.44|617.44|621.18|617.18|15
1623920860000|2021-06-17 09:07:40|621.21|617.21|621.19|617.19|621.43|617.43|621.18|617.18|11
1623920870000|2021-06-17 09:07:50|621.18|617.18|621.16|617.16|621.41|617.41|621.16|617.16|6
1623920880000|2021-06-17 09:08:00|621.44|617.44|621.16|617.16|621.44|617.44|621.16|617.16|14
1623920890000|2021-06-17 09:08:10|621.35|617.35|621.16|617.16|621.38|617.38|621.16|617.16|12
1623920900000|2021-06-17 09:08:20|621.32|617.32|621.31|617.31|621.36|617.36|620.8|616.8|19
1623920910000|2021-06-17 09:08:30|620.84|616.84|621.27|617.27|621.32|617.32|620.83|616.83|8
1623920920000|2021-06-17 09:08:40|621.28|617.28|620.64|616.64|621.32|617.32|620.64|616.64|11
1623920930000|2021-06-17 09:08:50|620.65|616.65|620.64|616.64|621.02|617.02|620.63|616.63|16
1623920940000|2021-06-17 09:09:00|620.82|616.82|620.67|616.67|621.06|617.06|620.64|616.64|14
1623920950000|2021-06-17 09:09:10|620.68|616.68|620.89|616.89|621.03|617.03|620.67|616.67|12
1623920960000|2021-06-17 09:09:20|620.88|616.88|620.68|616.68|621.07|617.07|620.68|616.68|11
1623920970000|2021-06-17 09:09:30|620.94|616.94|620.41|616.41|621.23|617.23|620.17|616.17|18
1623920980000|2021-06-17 09:09:40|620.38|616.38|620.08|616.08|620.54|616.54|620.08|616.08|9
1623920990000|2021-06-17 09:09:50|620.39|616.39|620.09|616.09|620.46|616.46|620.08|616.08|10
1623921000000|2021-06-17 09:10:00|620.31|616.31|620.41|616.41|620.63|616.63|620.05|616.05|22
1623921010000|2021-06-17 09:10:10|620.42|616.42|620.46|616.46|620.53|616.53|620.36|616.36|10
1623921020000|2021-06-17 09:10:20|620.45|616.45|620.33|616.33|620.46|616.46|620.33|616.33|10
1623921030000|2021-06-17 09:10:30|620.43|616.43|620.46|616.46|620.47|616.47|620.24|616.24|16
1623921040000|2021-06-17 09:10:40|620.24|616.24|620.46|616.46|620.47|616.47|620.24|616.24|4
1623921050000|2021-06-17 09:10:50|620.24|616.24|620.24|616.24|620.24|616.24|620.24|616.24|1
1623921060000|2021-06-17 09:11:00|620.3|616.3|619.92|615.92|620.46|616.46|619.92|615.92|14
1623921070000|2021-06-17 09:11:10|620.03|616.03|619.89|615.89|620.31|616.31|619.89|615.89|8
1623921080000|2021-06-17 09:11:20|620.31|616.31|620.39|616.39|620.39|616.39|619.77|615.77|14
1623921090000|2021-06-17 09:11:30|619.83|615.83|619.52|615.52|619.83|615.83|619.52|615.52|17
1623921100000|2021-06-17 09:11:40|619.68|615.68|619.68|615.68|619.77|615.77|619.45|615.45|14
1623921120000|2021-06-17 09:12:00|619.42|615.42|619.32|615.32|619.68|615.68|619.32|615.32|10
1623921130000|2021-06-17 09:12:10|619.33|615.33|619.31|615.31|619.44|615.44|619.31|615.31|6
1623921140000|2021-06-17 09:12:20|619.41|615.41|619.3|615.3|619.41|615.41|619.3|615.3|5
1623921150000|2021-06-17 09:12:30|619.34|615.34|619.39|615.39|619.39|615.39|619.3|615.3|10
1623921160000|2021-06-17 09:12:40|619.46|615.46|619.39|615.39|619.47|615.47|619.39|615.39|5
1623921170000|2021-06-17 09:12:50|619.47|615.47|619.46|615.46|619.47|615.47|619.38|615.38|18
1623921180000|2021-06-17 09:13:00|619.39|615.39|619.45|615.45|619.51|615.51|619.36|615.36|17
1623921190000|2021-06-17 09:13:10|619.52|615.52|619.45|615.45|619.53|615.53|619.42|615.42|12
1623921200000|2021-06-17 09:13:20|619.52|615.52|619.38|615.38|619.52|615.52|619.38|615.38|8
1623921210000|2021-06-17 09:13:30|619.43|615.43|619.39|615.39|619.43|615.43|619.36|615.36|8
1623921220000|2021-06-17 09:13:40|619.37|615.37|619.35|615.35|619.38|615.38|619.35|615.35|9
1623921230000|2021-06-17 09:13:50|619.36|615.36|619.36|615.36|619.41|615.41|619.36|615.36|13
1623921240000|2021-06-17 09:14:00|619.41|615.41|619.28|615.28|619.41|615.41|619.23|615.23|12
1623921250000|2021-06-17 09:14:10|619.3|615.3|619.34|615.34|619.57|615.57|619.22|615.22|18
1623921260000|2021-06-17 09:14:20|619.29|615.29|619.22|615.22|619.32|615.32|619.21|615.21|18
1623921270000|2021-06-17 09:14:30|619.2|615.2|619.25|615.25|619.28|615.28|619.18|615.18|17
1623921280000|2021-06-17 09:14:40|619.28|615.28|619.29|615.29|619.29|615.29|619.2|615.2|14
1623921290000|2021-06-17 09:14:50|619.3|615.3|619.24|615.24|619.3|615.3|619.23|615.23|21
1623921300000|2021-06-17 09:15:00|619.26|615.26|619.27|615.27|619.27|615.27|619.24|615.24|9
1623921310000|2021-06-17 09:15:10|619.24|615.24|619.3|615.3|619.3|615.3|619.06|615.06|15
1623921320000|2021-06-17 09:15:20|619.27|615.27|619.27|615.27|619.3|615.3|619.14|615.14|13
1623921330000|2021-06-17 09:15:30|619.24|615.24|618.73|614.73|619.26|615.26|618.71|614.71|22
1623921340000|2021-06-17 09:15:40|618.71|614.71|619|615|619.17|615.17|618.7|614.7|26
1623921350000|2021-06-17 09:15:50|619.03|615.03|619.01|615.01|619.05|615.05|618.72|614.72|17
1623921360000|2021-06-17 09:16:00|618.75|614.75|619.03|615.03|619.03|615.03|618.72|614.72|15
1623921370000|2021-06-17 09:16:10|619.02|615.02|619.01|615.01|619.26|615.26|618.68|614.68|22
1623921380000|2021-06-17 09:16:20|619.03|615.03|618.68|614.68|619.18|615.18|618.53|614.53|22
1623921390000|2021-06-17 09:16:30|618.54|614.54|618.78|614.78|618.79|614.79|618.33|614.33|25
1623921400000|2021-06-17 09:16:40|619.01|615.01|619.15|615.15|619.15|615.15|619.01|615.01|10
1623921410000|2021-06-17 09:16:50|619.05|615.05|619.14|615.14|619.16|615.16|619.05|615.05|21
1623921420000|2021-06-17 09:17:00|619.1|615.1|619.07|615.07|619.12|615.12|618.98|614.98|15
1623921430000|2021-06-17 09:17:10|619.05|615.05|619.3|615.3|619.34|615.34|619.03|615.03|28
1623921440000|2021-06-17 09:17:20|619.29|615.29|619.3|615.3|619.43|615.43|619.28|615.28|23
1623921450000|2021-06-17 09:17:30|619.32|615.32|619.32|615.32|619.38|615.38|619.25|615.25|22
1623921460000|2021-06-17 09:17:40|619.3|615.3|619.31|615.31|619.33|615.33|619.22|615.22|22
1623921470000|2021-06-17 09:17:50|619.33|615.33|619.35|615.35|619.36|615.36|619.28|615.28|26
1623921480000|2021-06-17 09:18:00|619.33|615.33|619.29|615.29|619.36|615.36|619.29|615.29|16
1623921490000|2021-06-17 09:18:10|619.32|615.32|619.3|615.3|619.35|615.35|619.28|615.28|22
1623921500000|2021-06-17 09:18:20|619.29|615.29|619.29|615.29|619.32|615.32|619.27|615.27|9
1623921510000|2021-06-17 09:18:30|619.3|615.3|619.29|615.29|619.37|615.37|619.26|615.26|20
1623921520000|2021-06-17 09:18:40|619.3|615.3|619.22|615.22|619.38|615.38|619.16|615.16|15
1623921530000|2021-06-17 09:18:50|619.28|615.28|619.23|615.23|619.32|615.32|619.22|615.22|13
1623921540000|2021-06-17 09:19:00|619.1|615.1|619.16|615.16|619.35|615.35|618.95|614.95|24
1623921550000|2021-06-17 09:19:10|619.11|615.11|619.16|615.16|619.17|615.17|619.11|615.11|10
1623921560000|2021-06-17 09:19:20|619.14|615.14|619.15|615.15|619.24|615.24|619.13|615.13|19
1623921570000|2021-06-17 09:19:30|619.16|615.16|619.13|615.13|619.27|615.27|619.11|615.11|18
1623921580000|2021-06-17 09:19:40|619.14|615.14|619.15|615.15|619.22|615.22|619.11|615.11|22
1623921590000|2021-06-17 09:19:50|619.13|615.13|619.15|615.15|619.23|615.23|619.1|615.1|26
1623921600000|2021-06-17 09:20:00|619.14|615.14|619.13|615.13|619.27|615.27|619.1|615.1|20
1623921610000|2021-06-17 09:20:10|619.11|615.11|619.09|615.09|619.16|615.16|619.07|615.07|22
1623921620000|2021-06-17 09:20:20|619.13|615.13|619.09|615.09|619.13|615.13|619.06|615.06|15
1623921630000|2021-06-17 09:20:30|619.13|615.13|619.15|615.15|619.21|615.21|619.06|615.06|22
1623921640000|2021-06-17 09:20:40|619.11|615.11|619.16|615.16|619.16|615.16|619.09|615.09|19
1623921650000|2021-06-17 09:20:50|619.12|615.12|619.2|615.2|619.24|615.24|619.12|615.12|14
1623921660000|2021-06-17 09:21:00|619.25|615.25|619.25|615.25|619.27|615.27|619.2|615.2|17
1623921670000|2021-06-17 09:21:10|619.23|615.23|619.26|615.26|619.29|615.29|619.23|615.23|12
1623921680000|2021-06-17 09:21:20|619.25|615.25|619.32|615.32|619.35|615.35|619.25|615.25|18
1623921690000|2021-06-17 09:21:30|619.3|615.3|619.36|615.36|619.47|615.47|619.3|615.3|29
1623921700000|2021-06-17 09:21:40|619.35|615.35|619.36|615.36|619.37|615.37|619.35|615.35|4
1623921720000|2021-06-17 09:22:00|619.38|615.38|619.38|615.38|619.38|615.38|619.35|615.35|3
1623921730000|2021-06-17 09:22:10|619.39|615.39|619.14|615.14|619.39|615.39|619.14|615.14|20
1623921740000|2021-06-17 09:22:20|619.27|615.27|618.94|614.94|619.27|615.27|618.92|614.92|20
1623921750000|2021-06-17 09:22:30|618.88|614.88|619.14|615.14|619.14|615.14|618.88|614.88|4
1623921770000|2021-06-17 09:22:50|619.13|615.13|619.03|615.03|619.13|615.13|619.02|615.02|5
1623921780000|2021-06-17 09:23:00|619.08|615.08|619.02|615.02|619.15|615.15|619.02|615.02|25
1623921790000|2021-06-17 09:23:10|619.03|615.03|619.02|615.02|619.04|615.04|619.01|615.01|19
1623921800000|2021-06-17 09:23:20|619.03|615.03|619.01|615.01|619.04|615.04|619|615|20
1623921810000|2021-06-17 09:23:30|619.02|615.02|619.01|615.01|619.03|615.03|619.01|615.01|9
1623921820000|2021-06-17 09:23:40|619.1|615.1|619.12|615.12|619.15|615.15|619.1|615.1|5
1623921830000|2021-06-17 09:23:50|619.11|615.11|619.11|615.11|619.13|615.13|619.11|615.11|11
1623921840000|2021-06-17 09:24:00|618.96|614.96|618.76|614.76|619.02|615.02|618.75|614.75|16
1623921850000|2021-06-17 09:24:10|618.77|614.77|618.72|614.72|618.78|614.78|618.69|614.69|16
1623921860000|2021-06-17 09:24:20|618.74|614.74|618.72|614.72|618.74|614.74|618.71|614.71|16
1623921870000|2021-06-17 09:24:30|618.73|614.73|618.72|614.72|618.73|614.73|618.7|614.7|12
1623921880000|2021-06-17 09:24:40|618.69|614.69|618.75|614.75|618.75|614.75|618.69|614.69|20
1623921890000|2021-06-17 09:24:50|618.76|614.76|618.84|614.84|618.84|614.84|618.75|614.75|13
1623921900000|2021-06-17 09:25:00|618.85|614.85|619|615|619.03|615.03|618.85|614.85|11
1623921910000|2021-06-17 09:25:10|619.01|615.01|619.19|615.19|619.19|615.19|619.01|615.01|27
1623921920000|2021-06-17 09:25:20|619.2|615.2|619.23|615.23|619.23|615.23|619.19|615.19|7
1623921930000|2021-06-17 09:25:30|619.24|615.24|619.43|615.43|619.43|615.43|619.22|615.22|12
1623921940000|2021-06-17 09:25:40|619.44|615.44|619.44|615.44|619.47|615.47|619.44|615.44|5
1623921950000|2021-06-17 09:25:50|619.45|615.45|619.64|615.64|619.65|615.65|619.45|615.45|9
1623921960000|2021-06-17 09:26:00|619.63|615.63|619.49|615.49|619.63|615.63|619.49|615.49|7
1623921970000|2021-06-17 09:26:10|619.48|615.48|619.4|615.4|619.48|615.48|619.36|615.36|8
1623921980000|2021-06-17 09:26:20|619.38|615.38|619.24|615.24|619.38|615.38|619.24|615.24|13
1623921990000|2021-06-17 09:26:30|619.23|615.23|619.23|615.23|619.25|615.25|619.21|615.21|7
1623922000000|2021-06-17 09:26:40|619.21|615.21|619.19|615.19|619.23|615.23|619.19|615.19|5
1623922010000|2021-06-17 09:26:50|619.18|615.18|619.17|615.17|619.2|615.2|619.17|615.17|10
1623922020000|2021-06-17 09:27:00|619.18|615.18|619.22|615.22|619.26|615.26|619.17|615.17|18
1623922030000|2021-06-17 09:27:10|619.23|615.23|619.57|615.57|619.58|615.58|619.22|615.22|22
1623922040000|2021-06-17 09:27:20|619.59|615.59|620.19|616.19|620.21|616.21|619.58|615.58|27
1623922050000|2021-06-17 09:27:30|620.16|616.16|620.29|616.29|620.3|616.3|620.15|616.15|20
1623922060000|2021-06-17 09:27:40|620.3|616.3|620.58|616.58|620.58|616.58|620.29|616.29|20
1623922070000|2021-06-17 09:27:50|620.6|616.6|620.98|616.98|621|617|620.54|616.54|29
1623922080000|2021-06-17 09:28:00|620.94|616.94|620.91|616.91|620.99|616.99|620.89|616.89|19
1623922090000|2021-06-17 09:28:10|620.9|616.9|620.71|616.71|620.91|616.91|620.71|616.71|17
1623922100000|2021-06-17 09:28:20|620.73|616.73|620.57|616.57|620.73|616.73|620.57|616.57|26
1623922110000|2021-06-17 09:28:30|620.58|616.58|620.54|616.54|620.62|616.62|620.54|616.54|20
1623922120000|2021-06-17 09:28:40|620.47|616.47|620.47|616.47|620.49|616.49|620.45|616.45|17
1623922130000|2021-06-17 09:28:50|620.46|616.46|620.68|616.68|620.68|616.68|620.43|616.43|12
1623922140000|2021-06-17 09:29:00|620.78|616.78|620.73|616.73|620.79|616.79|620.61|616.61|23
1623922150000|2021-06-17 09:29:10|620.71|616.71|620.68|616.68|620.71|616.71|620.68|616.68|15
1623922160000|2021-06-17 09:29:20|620.67|616.67|620.64|616.64|620.67|616.67|620.48|616.48|24
1623922170000|2021-06-17 09:29:30|620.65|616.65|620.44|616.44|620.66|616.66|620.43|616.43|28
1623922180000|2021-06-17 09:29:40|620.43|616.43|620.59|616.59|620.6|616.6|620.42|616.42|16
1623922190000|2021-06-17 09:29:50|620.58|616.58|620.59|616.59|620.59|616.59|620.54|616.54|9
1623922200000|2021-06-17 09:30:00|620.6|616.6|620.63|616.63|620.64|616.64|620.59|616.59|13
1623922210000|2021-06-17 09:30:10|620.65|616.65|620.88|616.88|620.88|616.88|620.65|616.65|12
1623922220000|2021-06-17 09:30:20|620.87|616.87|621.07|617.07|621.07|617.07|620.86|616.86|21
1623922230000|2021-06-17 09:30:30|621.06|617.06|621.06|617.06|621.07|617.07|621.03|617.03|19
1623922240000|2021-06-17 09:30:40|621.05|617.05|621.22|617.22|621.22|617.22|621.05|617.05|16
1623922250000|2021-06-17 09:30:50|621.28|617.28|621.31|617.31|621.32|617.32|621.27|617.27|18
1623922260000|2021-06-17 09:31:00|621.32|617.32|621.44|617.44|621.44|617.44|621.31|617.31|14
1623922270000|2021-06-17 09:31:10|621.3|617.3|621.21|617.21|621.3|617.3|621.21|617.21|10
1623922280000|2021-06-17 09:31:20|621.2|617.2|621.23|617.23|621.23|617.23|621.2|617.2|2
1623922290000|2021-06-17 09:31:30|621.22|617.22|621.23|617.23|621.24|617.24|621.22|617.22|5
1623922300000|2021-06-17 09:31:40|621.27|617.27|621.31|617.31|621.37|617.37|621.27|617.27|17
1623922310000|2021-06-17 09:31:50|621.33|617.33|621.34|617.34|621.35|617.35|621.29|617.29|26
1623922320000|2021-06-17 09:32:00|621.35|617.35|621.51|617.51|621.6|617.6|621.28|617.28|27
1623922330000|2021-06-17 09:32:10|621.48|617.48|621.51|617.51|621.52|617.52|621.43|617.43|14
1623922340000|2021-06-17 09:32:20|621.5|617.5|621.5|617.5|621.5|617.5|621.46|617.46|8
1623922350000|2021-06-17 09:32:30|621.42|617.42|621.43|617.43|621.49|617.49|621.37|617.37|11
1623922360000|2021-06-17 09:32:40|621.44|617.44|621.4|617.4|621.45|617.45|621.35|617.35|23
1623922370000|2021-06-17 09:32:50|621.39|617.39|621.32|617.32|621.4|617.4|621.32|617.32|8
1623922380000|2021-06-17 09:33:00|621.36|617.36|621.37|617.37|621.38|617.38|621.32|617.32|24
1623922390000|2021-06-17 09:33:10|621.35|617.35|621.34|617.34|621.38|617.38|621.25|617.25|15
1623922400000|2021-06-17 09:33:20|621.35|617.35|621.35|617.35|621.38|617.38|621.33|617.33|15
1623922410000|2021-06-17 09:33:30|621.36|617.36|621.34|617.34|621.37|617.37|621.34|617.34|13
1623922420000|2021-06-17 09:33:40|621.35|617.35|621.36|617.36|621.37|617.37|621.34|617.34|16
1623922430000|2021-06-17 09:33:50|621.37|617.37|621.1|617.1|621.37|617.37|621.09|617.09|10
1623922440000|2021-06-17 09:34:00|621.09|617.09|621.07|617.07|621.09|617.09|621.07|617.07|3
1623922450000|2021-06-17 09:34:10|621.09|617.09|620.89|616.89|621.09|617.09|620.7|616.7|11
1623922460000|2021-06-17 09:34:20|620.9|616.9|620.91|616.91|620.93|616.93|620.82|616.82|27
1623922470000|2021-06-17 09:34:30|620.93|616.93|620.89|616.89|620.93|616.93|620.84|616.84|22
1623922480000|2021-06-17 09:34:40|620.93|616.93|620.79|616.79|620.93|616.93|620.79|616.79|18
1623922490000|2021-06-17 09:34:50|620.81|616.81|620.97|616.97|620.99|616.99|620.79|616.79|18
1623922500000|2021-06-17 09:35:00|620.98|616.98|620.9|616.9|620.99|616.99|620.82|616.82|16
1623922510000|2021-06-17 09:35:10|620.85|616.85|620.9|616.9|620.9|616.9|620.85|616.85|9
1623922520000|2021-06-17 09:35:20|620.89|616.89|620.92|616.92|620.92|616.92|620.85|616.85|14
1623922530000|2021-06-17 09:35:30|620.93|616.93|620.95|616.95|620.98|616.98|620.86|616.86|16
1623922540000|2021-06-17 09:35:40|620.96|616.96|620.96|616.96|620.99|616.99|620.95|616.95|7
1623922550000|2021-06-17 09:35:50|620.97|616.97|620.99|616.99|620.99|616.99|620.96|616.96|10
1623922560000|2021-06-17 09:36:00|621|617|621.03|617.03|621.03|617.03|620.99|616.99|9
1623922570000|2021-06-17 09:36:10|621.01|617.01|621.09|617.09|621.17|617.17|621.01|617.01|5
1623922580000|2021-06-17 09:36:20|621.16|617.16|621.15|617.15|621.18|617.18|621.08|617.08|22
1623922590000|2021-06-17 09:36:30|621.13|617.13|621.18|617.18|621.19|617.19|621.11|617.11|19
1623922600000|2021-06-17 09:36:40|621.14|617.14|620.86|616.86|621.19|617.19|620.86|616.86|17
1623922610000|2021-06-17 09:36:50|620.85|616.85|620.86|616.86|620.9|616.9|620.85|616.85|7
1623922620000|2021-06-17 09:37:00|620.87|616.87|620.94|616.94|621.03|617.03|620.87|616.87|22
1623922630000|2021-06-17 09:37:10|620.95|616.95|620.93|616.93|621.01|617.01|620.91|616.91|16
1623922640000|2021-06-17 09:37:20|620.95|616.95|620.93|616.93|620.95|616.95|620.93|616.93|7
1623922650000|2021-06-17 09:37:30|620.91|616.91|620.93|616.93|620.96|616.96|620.91|616.91|12
1623922660000|2021-06-17 09:37:40|620.91|616.91|620.94|616.94|620.96|616.96|620.91|616.91|7
1623922670000|2021-06-17 09:37:50|620.93|616.93|621.09|617.09|621.1|617.1|620.93|616.93|16
1623922680000|2021-06-17 09:38:00|621.08|617.08|621.29|617.29|621.3|617.3|621.08|617.08|26
1623922690000|2021-06-17 09:38:10|621.31|617.31|621.43|617.43|621.43|617.43|621.26|617.26|11
1623922700000|2021-06-17 09:38:20|621.4|617.4|621.2|617.2|621.4|617.4|621.2|617.2|23
1623922710000|2021-06-17 09:38:30|621.21|617.21|621.23|617.23|621.25|617.25|621.21|617.21|5
1623922720000|2021-06-17 09:38:40|621.22|617.22|621.22|617.22|621.23|617.23|621.22|617.22|3
1623922730000|2021-06-17 09:38:50|621.21|617.21|621.23|617.23|621.25|617.25|621.2|617.2|5
1623922740000|2021-06-17 09:39:00|621.25|617.25|621.26|617.26|621.3|617.3|621.23|617.23|17
1623922750000|2021-06-17 09:39:10|621.25|617.25|621.36|617.36|621.38|617.38|621.25|617.25|16
1623922760000|2021-06-17 09:39:20|621.37|617.37|621.35|617.35|621.39|617.39|621.32|617.32|18
1623922770000|2021-06-17 09:39:30|621.34|617.34|621.35|617.35|621.35|617.35|621.31|617.31|13
1623922780000|2021-06-17 09:39:40|621.34|617.34|621.37|617.37|621.37|617.37|621.33|617.33|10
1623922790000|2021-06-17 09:39:50|621.38|617.38|621.37|617.37|621.38|617.38|621.36|617.36|6
1623922800000|2021-06-17 09:40:00|621.38|617.38|621.14|617.14|621.38|617.38|621.14|617.14|15
1623922810000|2021-06-17 09:40:10|621.18|617.18|620.98|616.98|621.18|617.18|620.97|616.97|15
1623922820000|2021-06-17 09:40:20|620.99|616.99|620.98|616.98|621.01|617.01|620.98|616.98|14
1623922830000|2021-06-17 09:40:30|621|617|620.98|616.98|621|617|620.98|616.98|5
1623922840000|2021-06-17 09:40:40|620.99|616.99|620.99|616.99|620.99|616.99|620.98|616.98|7
1623922850000|2021-06-17 09:40:50|620.98|616.98|620.99|616.99|620.99|616.99|620.98|616.98|2
1623922860000|2021-06-17 09:41:00|621.03|617.03|620.99|616.99|621.03|617.03|620.99|616.99|4
1623922870000|2021-06-17 09:41:10|620.98|616.98|620.99|616.99|621|617|620.98|616.98|5
1623922880000|2021-06-17 09:41:20|621|617|620.99|616.99|621|617|620.99|616.99|4
1623922890000|2021-06-17 09:41:30|620.98|616.98|620.89|616.89|620.98|616.98|620.87|616.87|14
1623922900000|2021-06-17 09:41:40|620.91|616.91|620.91|616.91|620.91|616.91|620.89|616.89|4
1623922910000|2021-06-17 09:41:50|620.9|616.9|620.91|616.91|620.91|616.91|620.9|616.9|2
1623922920000|2021-06-17 09:42:00|620.89|616.89|620.94|616.94|620.95|616.95|620.89|616.89|3
1623922930000|2021-06-17 09:42:10|620.95|616.95|620.96|616.96|620.96|616.96|620.95|616.95|2
1623922940000|2021-06-17 09:42:20|620.95|616.95|620.95|616.95|620.98|616.98|620.94|616.94|18
1623922950000|2021-06-17 09:42:30|620.96|616.96|620.94|616.94|620.96|616.96|620.94|616.94|7
1623922960000|2021-06-17 09:42:40|620.95|616.95|621|617|621|617|620.95|616.95|4
1623922970000|2021-06-17 09:42:50|621.02|617.02|620.98|616.98|621.02|617.02|620.98|616.98|3
1623922980000|2021-06-17 09:43:00|620.97|616.97|620.97|616.97|620.97|616.97|620.97|616.97|1
1623923050000|2021-06-17 09:44:10|620.95|616.95|620.95|616.95|620.95|616.95|620.95|616.95|1
1623923060000|2021-06-17 09:44:20|620.96|616.96|620.96|616.96|620.96|616.96|620.96|616.96|1
1623923080000|2021-06-17 09:44:40|620.95|616.95|620.95|616.95|620.95|616.95|620.95|616.95|1
1623923090000|2021-06-17 09:44:50|620.94|616.94|620.94|616.94|620.94|616.94|620.94|616.94|1
1623923100000|2021-06-17 09:45:00|620.93|616.93|620.94|616.94|620.94|616.94|620.93|616.93|2
1623923110000|2021-06-17 09:45:10|620.93|616.93|620.93|616.93|620.93|616.93|620.93|616.93|1
1623923130000|2021-06-17 09:45:30|620.92|616.92|620.91|616.91|620.92|616.92|620.9|616.9|5
1623923140000|2021-06-17 09:45:40|620.84|616.84|620.84|616.84|620.84|616.84|620.84|616.84|1
1623923160000|2021-06-17 09:46:00|620.83|616.83|620.83|616.83|620.83|616.83|620.83|616.83|1
1623923170000|2021-06-17 09:46:10|620.81|616.81|620.81|616.81|620.82|616.82|620.81|616.81|3
1623923210000|2021-06-17 09:46:50|620.84|616.84|620.61|616.61|620.84|616.84|620.61|616.61|4
1623923220000|2021-06-17 09:47:00|620.6|616.6|620.62|616.62|620.63|616.63|620.55|616.55|22
1623923230000|2021-06-17 09:47:10|620.63|616.63|620.39|616.39|620.63|616.63|620.39|616.39|16
1623923240000|2021-06-17 09:47:20|620.35|616.35|619.92|615.92|620.36|616.36|619.89|615.89|29
1623923250000|2021-06-17 09:47:30|619.93|615.93|619.92|615.92|619.93|615.93|619.92|615.92|8
1623923260000|2021-06-17 09:47:40|619.88|615.88|619.88|615.88|619.88|615.88|619.88|615.88|1
1623923270000|2021-06-17 09:47:50|619.86|615.86|619.84|615.84|619.88|615.88|619.84|615.84|9
1623923280000|2021-06-17 09:48:00|619.82|615.82|619.72|615.72|619.82|615.82|619.71|615.71|7
1623923290000|2021-06-17 09:48:10|619.71|615.71|619.71|615.71|619.71|615.71|619.71|615.71|1
1623923320000|2021-06-17 09:48:40|619.53|615.53|619.62|615.62|619.62|615.62|619.53|615.53|2
1623923330000|2021-06-17 09:48:50|619.53|615.53|619.56|615.56|619.56|615.56|619.53|615.53|6
1623923340000|2021-06-17 09:49:00|619.55|615.55|619.53|615.53|619.55|615.55|619.51|615.51|11
1623923350000|2021-06-17 09:49:10|619.52|615.52|619.42|615.42|619.53|615.53|619.4|615.4|19
1623923360000|2021-06-17 09:49:20|619.43|615.43|619.44|615.44|619.44|615.44|619.41|615.41|13
1623923370000|2021-06-17 09:49:30|619.38|615.38|619.36|615.36|619.38|615.38|619.35|615.35|12
1623923380000|2021-06-17 09:49:40|619.37|615.37|619.38|615.38|619.41|615.41|619.36|615.36|15
1623923390000|2021-06-17 09:49:50|619.37|615.37|619.38|615.38|619.4|615.4|619.37|615.37|13
1623923400000|2021-06-17 09:50:00|619.37|615.37|619.64|615.64|619.64|615.64|619.37|615.37|8
1623923410000|2021-06-17 09:50:10|619.65|615.65|619.81|615.81|619.81|615.81|619.65|615.65|8
1623923420000|2021-06-17 09:50:20|619.8|615.8|620.1|616.1|620.1|616.1|619.8|615.8|11
1623923430000|2021-06-17 09:50:30|620.12|616.12|620.12|616.12|620.12|616.12|620.12|616.12|1
1623923440000|2021-06-17 09:50:40|620.16|616.16|620.2|616.2|620.2|616.2|620.16|616.16|6
1623923450000|2021-06-17 09:50:50|620.22|616.22|620.33|616.33|620.34|616.34|620.22|616.22|7
1623923460000|2021-06-17 09:51:00|620.34|616.34|620.32|616.32|620.34|616.34|620.32|616.32|4
1623923470000|2021-06-17 09:51:10|620.33|616.33|620.32|616.32|620.33|616.33|620.32|616.32|4
1623923480000|2021-06-17 09:51:20|620.33|616.33|620.3|616.3|620.33|616.33|620.3|616.3|8
1623923490000|2021-06-17 09:51:30|620.31|616.31|620.17|616.17|620.34|616.34|620.17|616.17|12
1623923500000|2021-06-17 09:51:40|620.21|616.21|620.16|616.16|620.21|616.21|620.14|616.14|6
1623923510000|2021-06-17 09:51:50|620.15|616.15|620.13|616.13|620.19|616.19|620.12|616.12|14
1623923520000|2021-06-17 09:52:00|620.12|616.12|620|616|620.12|616.12|619.96|615.96|14
1623923530000|2021-06-17 09:52:10|619.99|615.99|620.02|616.02|620.08|616.08|619.97|615.97|18
1623923540000|2021-06-17 09:52:20|619.95|615.95|619.71|615.71|619.95|615.95|619.69|615.69|9
1623923550000|2021-06-17 09:52:30|619.72|615.72|619.74|615.74|619.82|615.82|619.69|615.69|27
1623923560000|2021-06-17 09:52:40|619.76|615.76|619.81|615.81|619.86|615.86|619.73|615.73|25
1623923570000|2021-06-17 09:52:50|619.82|615.82|619.92|615.92|619.92|615.92|619.82|615.82|16
1623923580000|2021-06-17 09:53:00|619.9|615.9|619.9|615.9|619.92|615.92|619.86|615.86|10
1623923590000|2021-06-17 09:53:10|619.92|615.92|620.22|616.22|620.26|616.26|619.88|615.88|25
1623923600000|2021-06-17 09:53:20|620.24|616.24|620.24|616.24|620.27|616.27|620.2|616.2|19
1623923610000|2021-06-17 09:53:30|620.25|616.25|620.2|616.2|620.25|616.25|620.15|616.15|20
1623923620000|2021-06-17 09:53:40|620.22|616.22|620.18|616.18|620.22|616.22|620.17|616.17|18
1623923630000|2021-06-17 09:53:50|620.19|616.19|620.36|616.36|620.4|616.4|620.18|616.18|22
1623923640000|2021-06-17 09:54:00|620.37|616.37|620.44|616.44|620.44|616.44|620.37|616.37|10
1623923650000|2021-06-17 09:54:10|620.37|616.37|621.66|617.66|622.15|618.15|620.37|616.37|31
1623923660000|2021-06-17 09:54:20|621.65|617.65|622.05|618.05|622.17|618.17|621.3|617.3|27
1623923670000|2021-06-17 09:54:30|622.02|618.02|622.17|618.17|622.25|618.25|622.02|618.02|19
1623923680000|2021-06-17 09:54:40|622.15|618.15|622.3|618.3|622.38|618.38|622.15|618.15|20
1623923690000|2021-06-17 09:54:50|622.27|618.27|622.02|618.02|622.35|618.35|622.02|618.02|24
1623923700000|2021-06-17 09:55:00|622.03|618.03|622.3|618.3|622.38|618.38|622|618|25
1623923710000|2021-06-17 09:55:10|622.42|618.42|622.37|618.37|622.43|618.43|622.34|618.34|14
1623923720000|2021-06-17 09:55:20|622.39|618.39|622.39|618.39|622.42|618.42|622.36|618.36|13
1623923730000|2021-06-17 09:55:30|622.41|618.41|622.39|618.39|622.43|618.43|622.39|618.39|3
1623923740000|2021-06-17 09:55:40|622.41|618.41|622.39|618.39|622.41|618.41|622.38|618.38|4
1623923750000|2021-06-17 09:55:50|622.38|618.38|622.02|618.02|622.41|618.41|622.02|618.02|18
1623923760000|2021-06-17 09:56:00|622.03|618.03|621.69|617.69|622.03|618.03|621.66|617.66|20
1623923770000|2021-06-17 09:56:10|621.66|617.66|621.62|617.62|621.66|617.66|621.58|617.58|21
1623923780000|2021-06-17 09:56:20|621.61|617.61|621.55|617.55|621.61|617.61|621.54|617.54|12
1623923790000|2021-06-17 09:56:30|621.54|617.54|621.02|617.02|621.54|617.54|621.02|617.02|27
1623923800000|2021-06-17 09:56:40|621.07|617.07|621.13|617.13|621.19|617.19|621.02|617.02|24
1623923810000|2021-06-17 09:56:50|621.15|617.15|621.7|617.7|621.71|617.71|621.15|617.15|23
1623923820000|2021-06-17 09:57:00|621.67|617.67|621.19|617.19|621.68|617.68|621.19|617.19|29
1623923830000|2021-06-17 09:57:10|621.12|617.12|621.16|617.16|621.21|617.21|621.1|617.1|21
1623923840000|2021-06-17 09:57:20|621.17|617.17|621.23|617.23|621.25|617.25|621.16|617.16|12
1623923850000|2021-06-17 09:57:30|621.22|617.22|620.91|616.91|621.22|617.22|620.9|616.9|13
1623923860000|2021-06-17 09:57:40|620.9|616.9|621.61|617.61|621.61|617.61|620.9|616.9|21
1623923870000|2021-06-17 09:57:50|621.63|617.63|621.69|617.69|621.78|617.78|621.55|617.55|28
1623923880000|2021-06-17 09:58:00|621.7|617.7|621.65|617.65|621.75|617.75|621.62|617.62|20
1623923890000|2021-06-17 09:58:10|621.64|617.64|621.71|617.71|621.71|617.71|621.6|617.6|16
1623923900000|2021-06-17 09:58:20|621.72|617.72|621.72|617.72|621.76|617.76|621.71|617.71|16
1623923910000|2021-06-17 09:58:30|621.71|617.71|621.76|617.76|621.79|617.79|621.71|617.71|16
1623923920000|2021-06-17 09:58:40|621.77|617.77|621.55|617.55|621.82|617.82|621.47|617.47|25
1623923930000|2021-06-17 09:58:50|621.39|617.39|621.28|617.28|621.41|617.41|621.27|617.27|23
1623923940000|2021-06-17 09:59:00|621.27|617.27|621.34|617.34|621.34|617.34|621.27|617.27|18
1623923950000|2021-06-17 09:59:10|621.35|617.35|621.55|617.55|621.57|617.57|621.35|617.35|9
1623923960000|2021-06-17 09:59:20|621.59|617.59|621.63|617.63|621.63|617.63|621.54|617.54|9
1623923970000|2021-06-17 09:59:30|621.62|617.62|621.8|617.8|621.91|617.91|621.61|617.61|21
1623923980000|2021-06-17 09:59:40|621.79|617.79|621.87|617.87|621.87|617.87|621.78|617.78|27
1623923990000|2021-06-17 09:59:50|621.82|617.82|621.92|617.92|621.94|617.94|621.82|617.82|20
1623924000000|2021-06-17 10:00:00|621.94|617.94|622.22|618.22|622.23|618.23|621.94|617.94|28
1623924010000|2021-06-17 10:00:10|622.23|618.23|622.15|618.15|622.23|618.23|622.14|618.14|10
1623924020000|2021-06-17 10:00:20|622.18|618.18|622.13|618.13|622.19|618.19|622.11|618.11|19
1623924030000|2021-06-17 10:00:30|622.12|618.12|622.26|618.26|622.26|618.26|622.12|618.12|24
1623924040000|2021-06-17 10:00:40|622.23|618.23|622.38|618.38|622.41|618.41|622.22|618.22|25
1623924050000|2021-06-17 10:00:50|622.34|618.34|622.37|618.37|622.38|618.38|622.33|618.33|21
1623924060000|2021-06-17 10:01:00|622.38|618.38|622.42|618.42|622.44|618.44|622.38|618.38|20
1623924070000|2021-06-17 10:01:10|622.41|618.41|622.36|618.36|622.42|618.42|622.35|618.35|21
1623924080000|2021-06-17 10:01:20|622.37|618.37|622.37|618.37|622.39|618.39|622.35|618.35|16
1623924090000|2021-06-17 10:01:30|622.36|618.36|622.34|618.34|622.39|618.39|622.34|618.34|20
1623924100000|2021-06-17 10:01:40|622.35|618.35|622.32|618.32|622.37|618.37|622.32|618.32|17
1623924110000|2021-06-17 10:01:50|622.33|618.33|622.31|618.31|622.36|618.36|622.3|618.3|19
1623924120000|2021-06-17 10:02:00|622.32|618.32|622.13|618.13|622.33|618.33|622.13|618.13|15
1623924130000|2021-06-17 10:02:10|622.15|618.15|622.11|618.11|622.15|618.15|622.09|618.09|14
1623924140000|2021-06-17 10:02:20|622.1|618.1|622.03|618.03|622.14|618.14|622.03|618.03|20
1623924150000|2021-06-17 10:02:30|622.06|618.06|621.91|617.91|622.06|618.06|621.9|617.9|16
1623924160000|2021-06-17 10:02:40|621.94|617.94|621.89|617.89|621.98|617.98|621.89|617.89|20
1623924170000|2021-06-17 10:02:50|621.91|617.91|621.8|617.8|622|618|621.8|617.8|20
1623924180000|2021-06-17 10:03:00|621.81|617.81|621.73|617.73|621.85|617.85|621.61|617.61|23
1623924190000|2021-06-17 10:03:10|621.71|617.71|621.68|617.68|621.81|617.81|621.67|617.67|23
1623924200000|2021-06-17 10:03:20|621.69|617.69|621.7|617.7|621.75|617.75|621.63|617.63|17
1623924210000|2021-06-17 10:03:30|621.69|617.69|621.82|617.82|621.82|617.82|621.68|617.68|14
1623924220000|2021-06-17 10:03:40|621.8|617.8|621.86|617.86|621.89|617.89|621.8|617.8|20
1623924230000|2021-06-17 10:03:50|621.87|617.87|621.83|617.83|621.89|617.89|621.82|617.82|13
1623924240000|2021-06-17 10:04:00|621.82|617.82|621.82|617.82|621.83|617.83|621.82|617.82|7
1623924250000|2021-06-17 10:04:10|621.85|617.85|621.83|617.83|621.85|617.85|621.83|617.83|8
1623924260000|2021-06-17 10:04:20|621.89|617.89|621.91|617.91|621.91|617.91|621.89|617.89|7
1623924280000|2021-06-17 10:04:40|621.9|617.9|621.86|617.86|621.91|617.91|621.86|617.86|12
1623924290000|2021-06-17 10:04:50|621.87|617.87|621.82|617.82|621.87|617.87|621.81|617.81|10
1623924300000|2021-06-17 10:05:00|621.81|617.81|621.5|617.5|621.84|617.84|621.43|617.43|20
1623924310000|2021-06-17 10:05:10|621.52|617.52|621.48|617.48|621.56|617.56|621.48|617.48|12
1623924320000|2021-06-17 10:05:20|621.46|617.46|621.36|617.36|621.46|617.46|621.36|617.36|15
1623924330000|2021-06-17 10:05:30|621.35|617.35|621.25|617.25|621.36|617.36|621.2|617.2|10
1623924340000|2021-06-17 10:05:40|621.24|617.24|621.23|617.23|621.35|617.35|621.22|617.22|19
1623924350000|2021-06-17 10:05:50|621.22|617.22|621.21|617.21|621.25|617.25|621.21|617.21|13
1623924360000|2021-06-17 10:06:00|621.23|617.23|621.13|617.13|621.28|617.28|621.13|617.13|19
1623924370000|2021-06-17 10:06:10|621.12|617.12|621.03|617.03|621.15|617.15|621.03|617.03|17
1623924380000|2021-06-17 10:06:20|621.1|617.1|620.97|616.97|621.1|617.1|620.96|616.96|8
1623924390000|2021-06-17 10:06:30|620.96|616.96|620.76|616.76|620.96|616.96|620.74|616.74|19
1623924400000|2021-06-17 10:06:40|620.77|616.77|620.62|616.62|620.78|616.78|620.61|616.61|26
1623924410000|2021-06-17 10:06:50|620.59|616.59|620.63|616.63|620.64|616.64|620.58|616.58|18
1623924420000|2021-06-17 10:07:00|620.59|616.59|620.1|616.1|620.6|616.6|620.09|616.09|18
1623924430000|2021-06-17 10:07:10|620.09|616.09|620.04|616.04|620.1|616.1|620.02|616.02|14
1623924440000|2021-06-17 10:07:20|620.05|616.05|619.98|615.98|620.05|616.05|619.98|615.98|8
1623924450000|2021-06-17 10:07:30|619.97|615.97|619.91|615.91|619.98|615.98|619.91|615.91|8
1623924460000|2021-06-17 10:07:40|619.9|615.9|619.94|615.94|619.97|615.97|619.88|615.88|22
1623924470000|2021-06-17 10:07:50|619.96|615.96|619.92|615.92|619.96|615.96|619.91|615.91|21
1623924480000|2021-06-17 10:08:00|619.93|615.93|619.76|615.76|619.93|615.93|619.75|615.75|17
1623924490000|2021-06-17 10:08:10|619.73|615.73|619.66|615.66|619.76|615.76|619.66|615.66|15
1623924500000|2021-06-17 10:08:20|619.67|615.67|619.53|615.53|619.68|615.68|619.53|615.53|20
1623924510000|2021-06-17 10:08:30|619.56|615.56|619.63|615.63|619.71|615.71|619.56|615.56|22
1623924520000|2021-06-17 10:08:40|619.62|615.62|619.71|615.71|619.73|615.73|619.62|615.62|17
1623924530000|2021-06-17 10:08:50|619.72|615.72|619.71|615.71|619.77|615.77|619.69|615.69|14
1623924540000|2021-06-17 10:09:00|619.72|615.72|619.76|615.76|619.77|615.77|619.69|615.69|23
1623924550000|2021-06-17 10:09:10|619.73|615.73|620.13|616.13|620.15|616.15|619.73|615.73|32
1623924560000|2021-06-17 10:09:20|620.15|616.15|619.83|615.83|620.15|616.15|619.8|615.8|27
1623924570000|2021-06-17 10:09:30|619.82|615.82|619.81|615.81|619.84|615.84|619.75|615.75|14
1623924580000|2021-06-17 10:09:40|619.8|615.8|619.83|615.83|619.89|615.89|619.77|615.77|12
1623924590000|2021-06-17 10:09:50|619.79|615.79|619.65|615.65|619.83|615.83|619.65|615.65|13
1623924600000|2021-06-17 10:10:00|619.64|615.64|619.68|615.68|619.68|615.68|619.63|615.63|10
1623924610000|2021-06-17 10:10:10|619.69|615.69|619.72|615.72|619.72|615.72|619.66|615.66|10
1623924620000|2021-06-17 10:10:20|619.74|615.74|619.74|615.74|619.84|615.84|619.72|615.72|16
1623924630000|2021-06-17 10:10:30|619.73|615.73|619.76|615.76|619.76|615.76|619.73|615.73|13
1623924640000|2021-06-17 10:10:40|619.74|615.74|619.72|615.72|619.75|615.75|619.7|615.7|12
1623924650000|2021-06-17 10:10:50|619.73|615.73|619.83|615.83|619.83|615.83|619.72|615.72|13
1623924660000|2021-06-17 10:11:00|619.84|615.84|619.82|615.82|619.84|615.84|619.81|615.81|9
1623924670000|2021-06-17 10:11:10|619.83|615.83|620.01|616.01|620.01|616.01|619.82|615.82|14
1623924680000|2021-06-17 10:11:20|620.02|616.02|620.08|616.08|620.11|616.11|620.02|616.02|18
1623924690000|2021-06-17 10:11:30|620.07|616.07|620.14|616.14|620.14|616.14|620.04|616.04|19
1623924700000|2021-06-17 10:11:40|620.12|616.12|620.06|616.06|620.14|616.14|620.02|616.02|19
1623924710000|2021-06-17 10:11:50|620.05|616.05|620.08|616.08|620.09|616.09|620.02|616.02|21
1623924720000|2021-06-17 10:12:00|620.05|616.05|619.99|615.99|620.07|616.07|619.99|615.99|16
1623924730000|2021-06-17 10:12:10|620|616|620|616|620.01|616.01|619.89|615.89|15
1623924740000|2021-06-17 10:12:20|620.01|616.01|620|616|620.01|616.01|619.99|615.99|4
1623924750000|2021-06-17 10:12:30|619.96|615.96|619.92|615.92|620.01|616.01|619.9|615.9|21
1623924760000|2021-06-17 10:12:40|619.89|615.89|619.89|615.89|619.93|615.93|619.88|615.88|8
1623924770000|2021-06-17 10:12:50|619.87|615.87|619.94|615.94|619.95|615.95|619.84|615.84|16
1623924780000|2021-06-17 10:13:00|619.93|615.93|619.9|615.9|620|616|619.9|615.9|24
1623924790000|2021-06-17 10:13:10|619.91|615.91|619.9|615.9|619.92|615.92|619.9|615.9|5
1623924800000|2021-06-17 10:13:20|619.91|615.91|619.98|615.98|620.02|616.02|619.91|615.91|14
1623924810000|2021-06-17 10:13:30|620.01|616.01|619.98|615.98|620.01|616.01|619.98|615.98|4
1623924820000|2021-06-17 10:13:40|619.97|615.97|619.97|615.97|619.98|615.98|619.97|615.97|7
1623924830000|2021-06-17 10:13:50|619.96|615.96|619.98|615.98|619.99|615.99|619.96|615.96|11
1623924840000|2021-06-17 10:14:00|619.97|615.97|619.97|615.97|619.97|615.97|619.96|615.96|3
1623924850000|2021-06-17 10:14:10|619.96|615.96|619.32|615.32|619.99|615.99|619.29|615.29|17
1623924860000|2021-06-17 10:14:20|619.31|615.31|619.25|615.25|619.38|615.38|619.25|615.25|19
1623924870000|2021-06-17 10:14:30|619.26|615.26|619.28|615.28|619.3|615.3|619.24|615.24|15
1623924880000|2021-06-17 10:14:40|619.27|615.27|619.11|615.11|619.31|615.31|619.11|615.11|23
1623924890000|2021-06-17 10:14:50|619.1|615.1|619.49|615.49|619.5|615.5|619.1|615.1|20
1623924900000|2021-06-17 10:15:00|619.48|615.48|619.45|615.45|619.5|615.5|619.45|615.45|13
1623924910000|2021-06-17 10:15:10|619.48|615.48|620.15|616.15|620.15|616.15|619.48|615.48|24
1623924920000|2021-06-17 10:15:20|620.2|616.2|620.39|616.39|620.39|616.39|620.15|616.15|13
1623924930000|2021-06-17 10:15:30|620.45|616.45|620.47|616.47|620.49|616.49|620.44|616.44|16
1623924940000|2021-06-17 10:15:40|620.49|616.49|620.75|616.75|620.75|616.75|620.46|616.46|17
1623924950000|2021-06-17 10:15:50|620.76|616.76|620.74|616.74|620.78|616.78|620.71|616.71|26
1623924960000|2021-06-17 10:16:00|620.75|616.75|620.5|616.5|620.76|616.76|620.5|616.5|17
1623924970000|2021-06-17 10:16:10|620.46|616.46|620.51|616.51|620.51|616.51|620.39|616.39|17
1623924980000|2021-06-17 10:16:20|620.53|616.53|620.57|616.57|620.57|616.57|620.5|616.5|25
1623924990000|2021-06-17 10:16:30|620.59|616.59|620.65|616.65|620.65|616.65|620.58|616.58|14
1623925000000|2021-06-17 10:16:40|620.66|616.66|620.75|616.75|620.75|616.75|620.64|616.64|8
1623925010000|2021-06-17 10:16:50|620.73|616.73|620.75|616.75|620.76|616.76|620.73|616.73|15
1623925020000|2021-06-17 10:17:00|620.76|616.76|620.75|616.75|620.76|616.76|620.75|616.75|6
1623925030000|2021-06-17 10:17:10|620.79|616.79|620.77|616.77|620.83|616.83|620.76|616.76|15
1623925040000|2021-06-17 10:17:20|620.79|616.79|620.76|616.76|620.8|616.8|620.75|616.75|18
1623925050000|2021-06-17 10:17:30|620.75|616.75|620.61|616.61|620.77|616.77|620.59|616.59|17
1623925060000|2021-06-17 10:17:40|620.65|616.65|620.58|616.58|620.69|616.69|620.58|616.58|17
1623925070000|2021-06-17 10:17:50|620.6|616.6|620.56|616.56|620.61|616.61|620.56|616.56|8
1623925080000|2021-06-17 10:18:00|620.55|616.55|620.45|616.45|620.57|616.57|620.45|616.45|19
1623925090000|2021-06-17 10:18:10|620.44|616.44|620.35|616.35|620.46|616.46|620.35|616.35|5
1623925100000|2021-06-17 10:18:20|620.36|616.36|620.25|616.25|620.36|616.36|620.25|616.25|3
1623925110000|2021-06-17 10:18:30|620.2|616.2|620.05|616.05|620.24|616.24|620.05|616.05|13
1623925120000|2021-06-17 10:18:40|620.04|616.04|620.11|616.11|620.13|616.13|620.04|616.04|17
1623925130000|2021-06-17 10:18:50|620.05|616.05|620.1|616.1|620.1|616.1|620.05|616.05|4
1623925140000|2021-06-17 10:19:00|620.08|616.08|620.08|616.08|620.11|616.11|620.05|616.05|14
1623925150000|2021-06-17 10:19:10|620.05|616.05|620.07|616.07|620.09|616.09|620.03|616.03|9
1623925160000|2021-06-17 10:19:20|620.06|616.06|620.02|616.02|620.06|616.06|620.01|616.01|7
1623925170000|2021-06-17 10:19:30|620.03|616.03|619.9|615.9|620.04|616.04|619.9|615.9|23
1623925180000|2021-06-17 10:19:40|619.88|615.88|619.9|615.9|619.92|615.92|619.8|615.8|15
1623925190000|2021-06-17 10:19:50|619.85|615.85|619.85|615.85|619.91|615.91|619.76|615.76|14
1623925200000|2021-06-17 10:20:00|619.91|615.91|619.83|615.83|619.91|615.91|619.83|615.83|8
1623925210000|2021-06-17 10:20:10|619.82|615.82|619.85|615.85|619.85|615.85|619.81|615.81|9
1623925220000|2021-06-17 10:20:20|619.84|615.84|619.8|615.8|619.85|615.85|619.79|615.79|10
1623925230000|2021-06-17 10:20:30|619.79|615.79|619.79|615.79|619.8|615.8|619.78|615.78|5
1623925240000|2021-06-17 10:20:40|619.78|615.78|619.8|615.8|619.8|615.8|619.78|615.78|9
1623925250000|2021-06-17 10:20:50|619.75|615.75|619.76|615.76|619.77|615.77|619.75|615.75|4
1623925260000|2021-06-17 10:21:00|619.75|615.75|619.76|615.76|619.76|615.76|619.75|615.75|2
1623925270000|2021-06-17 10:21:10|619.75|615.75|619.75|615.75|619.76|615.76|619.74|615.74|13
1623925280000|2021-06-17 10:21:20|619.76|615.76|619.77|615.77|619.84|615.84|619.76|615.76|18
1623925290000|2021-06-17 10:21:30|619.76|615.76|619.76|615.76|619.79|615.79|619.75|615.75|15
1623925300000|2021-06-17 10:21:40|619.77|615.77|619.77|615.77|619.78|615.78|619.76|615.76|10
1623925310000|2021-06-17 10:21:50|619.78|615.78|619.72|615.72|619.78|615.78|619.72|615.72|10
1623925320000|2021-06-17 10:22:00|619.73|615.73|619.71|615.71|619.73|615.73|619.7|615.7|10
1623925330000|2021-06-17 10:22:10|619.7|615.7|619.56|615.56|619.71|615.71|619.56|615.56|9
1623925340000|2021-06-17 10:22:20|619.57|615.57|619.57|615.57|619.57|615.57|619.56|615.56|13
1623925350000|2021-06-17 10:22:30|619.56|615.56|619.53|615.53|619.59|615.59|619.52|615.52|15
1623925360000|2021-06-17 10:22:40|619.54|615.54|619.54|615.54|619.57|615.57|619.54|615.54|16
1623925370000|2021-06-17 10:22:50|619.55|615.55|619.69|615.69|619.69|615.69|619.5|615.5|21
1623925380000|2021-06-17 10:23:00|619.66|615.66|619.58|615.58|619.66|615.66|619.58|615.58|12
1623925390000|2021-06-17 10:23:10|619.59|615.59|619.73|615.73|619.77|615.77|619.53|615.53|14
1623925400000|2021-06-17 10:23:20|619.72|615.72|619.75|615.75|619.75|615.75|619.67|615.67|17
1623925410000|2021-06-17 10:23:30|619.77|615.77|619.83|615.83|619.83|615.83|619.75|615.75|18
1623925420000|2021-06-17 10:23:40|619.84|615.84|619.91|615.91|619.97|615.97|619.83|615.83|11
1623925430000|2021-06-17 10:23:50|619.82|615.82|619.83|615.83|619.86|615.86|619.82|615.82|4
1623925440000|2021-06-17 10:24:00|619.94|615.94|619.9|615.9|619.95|615.95|619.87|615.87|14
1623925450000|2021-06-17 10:24:10|619.94|615.94|620.04|616.04|620.04|616.04|619.89|615.89|16
1623925460000|2021-06-17 10:24:20|620.05|616.05|620.06|616.06|620.07|616.07|620.03|616.03|9
1623925470000|2021-06-17 10:24:30|620.05|616.05|620.07|616.07|620.07|616.07|620.04|616.04|14
1623925480000|2021-06-17 10:24:40|620.05|616.05|620.04|616.04|620.09|616.09|620.04|616.04|14
1623925490000|2021-06-17 10:24:50|620.07|616.07|619.93|615.93|620.07|616.07|619.93|615.93|15
1623925500000|2021-06-17 10:25:00|619.96|615.96|619.91|615.91|619.97|615.97|619.91|615.91|11
1623925510000|2021-06-17 10:25:10|619.92|615.92|619.95|615.95|619.95|615.95|619.91|615.91|13
1623925520000|2021-06-17 10:25:20|619.96|615.96|619.96|615.96|619.99|615.99|619.96|615.96|7
1623925530000|2021-06-17 10:25:30|619.98|615.98|620.08|616.08|620.11|616.11|619.97|615.97|13
1623925540000|2021-06-17 10:25:40|619.99|615.99|620.01|616.01|620.01|616.01|619.99|615.99|13
1623925550000|2021-06-17 10:25:50|620|616|620.07|616.07|620.07|616.07|619.99|615.99|14
1623925560000|2021-06-17 10:26:00|620.11|616.11|620.11|616.11|620.13|616.13|620.11|616.11|4
1623925570000|2021-06-17 10:26:10|620.15|616.15|620.08|616.08|620.15|616.15|620.08|616.08|7
1623925580000|2021-06-17 10:26:20|620.1|616.1|620.09|616.09|620.1|616.1|620.08|616.08|5
1623925590000|2021-06-17 10:26:30|620.08|616.08|620.1|616.1|620.1|616.1|620.07|616.07|11
1623925600000|2021-06-17 10:26:40|620.24|616.24|620.2|616.2|620.25|616.25|620.2|616.2|10
1623925610000|2021-06-17 10:26:50|620.21|616.21|620.19|616.19|620.21|616.21|620.19|616.19|2
1623925620000|2021-06-17 10:27:00|620.18|616.18|620.16|616.16|620.2|616.2|620.16|616.16|6
1623925630000|2021-06-17 10:27:10|620.09|616.09|620.09|616.09|620.09|616.09|620.09|616.09|1
1623925650000|2021-06-17 10:27:30|620.08|616.08|620.07|616.07|620.08|616.08|620.07|616.07|4
1623925660000|2021-06-17 10:27:40|620.08|616.08|620.07|616.07|620.08|616.08|620.07|616.07|6
1623925670000|2021-06-17 10:27:50|620.08|616.08|620.04|616.04|620.09|616.09|620.04|616.04|10
1623925680000|2021-06-17 10:28:00|620.03|616.03|620.04|616.04|620.05|616.05|620.02|616.02|5
1623925690000|2021-06-17 10:28:10|620.03|616.03|620.03|616.03|620.04|616.04|620.03|616.03|3
1623925700000|2021-06-17 10:28:20|620.04|616.04|620.05|616.05|620.05|616.05|620.03|616.03|10
1623925710000|2021-06-17 10:28:30|620.04|616.04|620.04|616.04|620.05|616.05|620.03|616.03|4
1623925720000|2021-06-17 10:28:40|620.03|616.03|620.05|616.05|620.05|616.05|620.03|616.03|9
1623925730000|2021-06-17 10:28:50|620.04|616.04|620.04|616.04|620.05|616.05|620.04|616.04|5
1623925740000|2021-06-17 10:29:00|620.05|616.05|620.38|616.38|620.4|616.4|620.05|616.05|21
1623925750000|2021-06-17 10:29:10|620.42|616.42|620.42|616.42|620.45|616.45|620.38|616.38|13
1623925760000|2021-06-17 10:29:20|620.41|616.41|620.45|616.45|620.46|616.46|620.41|616.41|15
1623925770000|2021-06-17 10:29:30|620.44|616.44|620.34|616.34|620.44|616.44|620.3|616.3|19
1623925780000|2021-06-17 10:29:40|620.33|616.33|620.3|616.3|620.34|616.34|620.3|616.3|5
1623925790000|2021-06-17 10:29:50|620.31|616.31|620.31|616.31|620.34|616.34|620.3|616.3|6
1623925800000|2021-06-17 10:30:00|620.32|616.32|620.08|616.08|620.32|616.32|620.08|616.08|24
1623925810000|2021-06-17 10:30:10|620.03|616.03|619.77|615.77|620.07|616.07|619.74|615.74|26
1623925820000|2021-06-17 10:30:20|619.81|615.81|619.63|615.63|619.81|615.81|619.62|615.62|22
1623925830000|2021-06-17 10:30:30|619.62|615.62|619.63|615.63|619.63|615.63|619.62|615.62|8
1623925840000|2021-06-17 10:30:40|619.64|615.64|619.19|615.19|619.66|615.66|619.16|615.16|18
1623925850000|2021-06-17 10:30:50|619.22|615.22|619.32|615.32|619.34|615.34|619.14|615.14|24
1623925860000|2021-06-17 10:31:00|619.33|615.33|619.51|615.51|619.53|615.53|619.33|615.33|6
1623925870000|2021-06-17 10:31:10|619.49|615.49|619.41|615.41|619.49|615.49|619.3|615.3|7
1623925880000|2021-06-17 10:31:20|619.47|615.47|619.46|615.46|619.48|615.48|619.41|615.41|17
1623925890000|2021-06-17 10:31:30|619.43|615.43|619.46|615.46|619.49|615.49|619.36|615.36|18
1623925900000|2021-06-17 10:31:40|619.47|615.47|619.46|615.46|619.55|615.55|619.46|615.46|17
1623925910000|2021-06-17 10:31:50|619.47|615.47|619.49|615.49|619.57|615.57|619.43|615.43|12
1623925920000|2021-06-17 10:32:00|619.48|615.48|619.45|615.45|619.5|615.5|619.45|615.45|10
1623925930000|2021-06-17 10:32:10|619.47|615.47|619.51|615.51|619.57|615.57|619.34|615.34|16
1623925940000|2021-06-17 10:32:20|619.55|615.55|619.62|615.62|619.73|615.73|619.53|615.53|11
1623925950000|2021-06-17 10:32:30|619.61|615.61|619.55|615.55|619.61|615.61|619.52|615.52|12
1623925960000|2021-06-17 10:32:40|619.59|615.59|619.6|615.6|619.7|615.7|619.55|615.55|13
1623925970000|2021-06-17 10:32:50|619.59|615.59|619.61|615.61|619.68|615.68|619.57|615.57|9
1623925980000|2021-06-17 10:33:00|619.62|615.62|619.55|615.55|619.64|615.64|619.55|615.55|17
1623925990000|2021-06-17 10:33:10|619.51|615.51|619.57|615.57|619.71|615.71|619.51|615.51|20
1623926000000|2021-06-17 10:33:20|619.59|615.59|619.39|615.39|619.6|615.6|619.36|615.36|18
1623926010000|2021-06-17 10:33:30|619.37|615.37|619.23|615.23|619.4|615.4|619.1|615.1|13
1623926020000|2021-06-17 10:33:40|619.46|615.46|619.09|615.09|619.46|615.46|619.06|615.06|9
1623926030000|2021-06-17 10:33:50|619.08|615.08|619.06|615.06|619.09|615.09|619.05|615.05|11
1623926040000|2021-06-17 10:34:00|619.05|615.05|619.07|615.07|619.07|615.07|619.04|615.04|8
1623926050000|2021-06-17 10:34:10|619.09|615.09|619.32|615.32|619.33|615.33|619.08|615.08|9
1623926070000|2021-06-17 10:34:30|619.28|615.28|619.28|615.28|619.3|615.3|619.27|615.27|10
1623926080000|2021-06-17 10:34:40|619.26|615.26|619.22|615.22|619.26|615.26|619.22|615.22|2
1623926090000|2021-06-17 10:34:50|619.2|615.2|619.13|615.13|619.2|615.2|619.13|615.13|3
1623926100000|2021-06-17 10:35:00|619.2|615.2|619.23|615.23|619.23|615.23|619.13|615.13|11
1623926110000|2021-06-17 10:35:10|619.22|615.22|619.21|615.21|619.3|615.3|619.21|615.21|7
1623926120000|2021-06-17 10:35:20|619.29|615.29|619.21|615.21|619.31|615.31|619.2|615.2|8
1623926130000|2021-06-17 10:35:30|619.2|615.2|619.21|615.21|619.3|615.3|619.2|615.2|10
1623926140000|2021-06-17 10:35:40|619.2|615.2|619.37|615.37|619.43|615.43|619.2|615.2|13
1623926150000|2021-06-17 10:35:50|619.4|615.4|619.4|615.4|619.48|615.48|619.35|615.35|20
1623926160000|2021-06-17 10:36:00|619.44|615.44|619.45|615.45|619.66|615.66|619.44|615.44|11
1623926170000|2021-06-17 10:36:10|619.44|615.44|619.57|615.57|619.67|615.67|619.44|615.44|12
1623926180000|2021-06-17 10:36:20|619.6|615.6|619.64|615.64|619.64|615.64|619.52|615.52|15
1623926190000|2021-06-17 10:36:30|619.6|615.6|619.45|615.45|619.64|615.64|619.38|615.38|14
1623926200000|2021-06-17 10:36:40|619.43|615.43|619.36|615.36|619.43|615.43|619.36|615.36|10
1623926210000|2021-06-17 10:36:50|619.39|615.39|619.36|615.36|619.45|615.45|619.28|615.28|12
1623926220000|2021-06-17 10:37:00|619.39|615.39|619.36|615.36|619.39|615.39|619.36|615.36|5
1623926230000|2021-06-17 10:37:10|619.35|615.35|619.16|615.16|619.36|615.36|619.16|615.16|10
1623926240000|2021-06-17 10:37:20|619.17|615.17|619.05|615.05|619.25|615.25|619.05|615.05|15
1623926250000|2021-06-17 10:37:30|619.03|615.03|619.05|615.05|619.19|615.19|619.03|615.03|11
1623926260000|2021-06-17 10:37:40|619.06|615.06|619.15|615.15|619.22|615.22|619.01|615.01|21
1623926270000|2021-06-17 10:37:50|619.16|615.16|619.06|615.06|619.22|615.22|619.06|615.06|12
1623926280000|2021-06-17 10:38:00|619.14|615.14|619.13|615.13|619.14|615.14|619.06|615.06|10
1623926290000|2021-06-17 10:38:10|619.11|615.11|619.05|615.05|619.11|615.11|618.98|614.98|15
1623926300000|2021-06-17 10:38:20|619.06|615.06|619.06|615.06|619.14|615.14|618.98|614.98|21
1623926310000|2021-06-17 10:38:30|619.07|615.07|619.06|615.06|619.15|615.15|619.05|615.05|11
1623926320000|2021-06-17 10:38:40|619.18|615.18|619.07|615.07|619.2|615.2|618.98|614.98|15
1623926330000|2021-06-17 10:38:50|619.06|615.06|619.06|615.06|619.12|615.12|619.01|615.01|14
1623926340000|2021-06-17 10:39:00|619.07|615.07|619.09|615.09|619.17|615.17|619.05|615.05|18
1623926350000|2021-06-17 10:39:10|619.16|615.16|619.05|615.05|619.16|615.16|619.05|615.05|17
1623926360000|2021-06-17 10:39:20|619.04|615.04|619.05|615.05|619.14|615.14|619.04|615.04|11
1623926370000|2021-06-17 10:39:30|619.1|615.1|619.05|615.05|619.15|615.15|619.05|615.05|12
1623926380000|2021-06-17 10:39:40|619.15|615.15|619.05|615.05|619.15|615.15|619.03|615.03|19
1623926390000|2021-06-17 10:39:50|619.07|615.07|619.05|615.05|619.14|615.14|619.05|615.05|8
1623926400000|2021-06-17 10:40:00|619.04|615.04|619.05|615.05|619.16|615.16|619.04|615.04|10
1623926410000|2021-06-17 10:40:10|619.08|615.08|619.14|615.14|619.15|615.15|619.05|615.05|5
1623926420000|2021-06-17 10:40:20|619.15|615.15|619.14|615.14|619.16|615.16|619.08|615.08|14
1623926430000|2021-06-17 10:40:30|619.13|615.13|619.13|615.13|619.13|615.13|619.05|615.05|7
1623926440000|2021-06-17 10:40:40|619.16|615.16|619.05|615.05|619.16|615.16|618.97|614.97|16
1623926450000|2021-06-17 10:40:50|619.11|615.11|619.11|615.11|619.12|615.12|619.1|615.1|7
1623926460000|2021-06-17 10:41:00|619.12|615.12|619.32|615.32|619.37|615.37|619.11|615.11|13
1623926470000|2021-06-17 10:41:10|619.31|615.31|619.32|615.32|619.32|615.32|619.26|615.26|13
1623926480000|2021-06-17 10:41:20|619.34|615.34|619.17|615.17|619.34|615.34|619.17|615.17|10
1623926490000|2021-06-17 10:41:30|619.15|615.15|619.15|615.15|619.16|615.16|619.15|615.15|7
1623926500000|2021-06-17 10:41:40|619.16|615.16|619.13|615.13|619.16|615.16|619.13|615.13|7
1623926510000|2021-06-17 10:41:50|619.15|615.15|619.15|615.15|619.15|615.15|619.13|615.13|10
1623926520000|2021-06-17 10:42:00|619.14|615.14|619.14|615.14|619.14|615.14|619.13|615.13|3
1623926530000|2021-06-17 10:42:10|619.13|615.13|619.15|615.15|619.16|615.16|619.13|615.13|9
1623926540000|2021-06-17 10:42:20|619.14|615.14|619.17|615.17|619.17|615.17|619.14|615.14|7
1623926550000|2021-06-17 10:42:30|619.18|615.18|619.16|615.16|619.19|615.19|619.16|615.16|9
1623926560000|2021-06-17 10:42:40|619.17|615.17|619.18|615.18|619.22|615.22|619.17|615.17|16
1623926570000|2021-06-17 10:42:50|619.2|615.2|619.2|615.2|619.21|615.21|619.18|615.18|11
1623926580000|2021-06-17 10:43:00|619.21|615.21|619.21|615.21|619.21|615.21|619.2|615.2|13
1623926590000|2021-06-17 10:43:10|619.2|615.2|619.2|615.2|619.21|615.21|619.15|615.15|9
1623926600000|2021-06-17 10:43:20|619.17|615.17|619.21|615.21|619.22|615.22|619.16|615.16|17
1623926610000|2021-06-17 10:43:30|619.2|615.2|619.2|615.2|619.3|615.3|619.18|615.18|9
1623926620000|2021-06-17 10:43:40|619.21|615.21|619.11|615.11|619.21|615.21|619.08|615.08|12
1623926630000|2021-06-17 10:43:50|619.08|615.08|619.08|615.08|619.11|615.11|619.08|615.08|5
1623926640000|2021-06-17 10:44:00|619.07|615.07|619.07|615.07|619.07|615.07|619.04|615.04|3
1623926650000|2021-06-17 10:44:10|619.04|615.04|619.07|615.07|619.07|615.07|619.04|615.04|2
1623926660000|2021-06-17 10:44:20|619.09|615.09|619.09|615.09|619.09|615.09|619.09|615.09|1
1623926670000|2021-06-17 10:44:30|619.07|615.07|619.07|615.07|619.07|615.07|619.07|615.07|1
1623926680000|2021-06-17 10:44:40|619.04|615.04|619.05|615.05|619.05|615.05|619.04|615.04|6
1623926690000|2021-06-17 10:44:50|619.06|615.06|619.05|615.05|619.06|615.06|619.05|615.05|2
1623926700000|2021-06-17 10:45:00|619.04|615.04|618.84|614.84|619.05|615.05|618.8|614.8|17
1623926710000|2021-06-17 10:45:10|618.83|614.83|618.6|614.6|618.83|614.83|618.45|614.45|16
1623926720000|2021-06-17 10:45:20|618.66|614.66|618.66|614.66|618.66|614.66|618.59|614.59|3
1623926730000|2021-06-17 10:45:30|618.67|614.67|618.74|614.74|618.74|614.74|618.67|614.67|8
1623926740000|2021-06-17 10:45:40|618.75|614.75|618.85|614.85|618.85|614.85|618.75|614.75|8
1623926750000|2021-06-17 10:45:50|618.84|614.84|618.83|614.83|618.84|614.84|618.82|614.82|6
1623926760000|2021-06-17 10:46:00|618.78|614.78|619.04|615.04|619.05|615.05|618.78|614.78|7
1623926770000|2021-06-17 10:46:10|619.06|615.06|618.98|614.98|619.06|615.06|618.98|614.98|7
1623926780000|2021-06-17 10:46:20|619.02|615.02|619.02|615.02|619.02|615.02|619.01|615.01|3
1623926790000|2021-06-17 10:46:30|619.06|615.06|619.08|615.08|619.1|615.1|618.97|614.97|6
1623926800000|2021-06-17 10:46:40|619.07|615.07|619.06|615.06|619.07|615.07|619.06|615.06|2
1623926810000|2021-06-17 10:46:50|618.98|614.98|619.08|615.08|619.08|615.08|618.98|614.98|4
1623926820000|2021-06-17 10:47:00|619.05|615.05|619.12|615.12|619.12|615.12|618.98|614.98|4
1623926830000|2021-06-17 10:47:10|619.06|615.06|619.06|615.06|619.11|615.11|619.03|615.03|12
1623926840000|2021-06-17 10:47:20|619.07|615.07|619.11|615.11|619.11|615.11|618.97|614.97|5
1623926850000|2021-06-17 10:47:30|619.19|615.19|619.33|615.33|619.34|615.34|619.16|615.16|16
1623926860000|2021-06-17 10:47:40|619.28|615.28|619.31|615.31|619.31|615.31|619.28|615.28|6
1623926870000|2021-06-17 10:47:50|619.3|615.3|619.32|615.32|619.33|615.33|619.29|615.29|8
1623926880000|2021-06-17 10:48:00|619.31|615.31|619.3|615.3|619.32|615.32|619.3|615.3|4
1623926890000|2021-06-17 10:48:10|619.31|615.31|619.36|615.36|619.36|615.36|619.31|615.31|11
1623926900000|2021-06-17 10:48:20|619.35|615.35|619.37|615.37|619.43|615.43|619.34|615.34|8
1623926910000|2021-06-17 10:48:30|619.36|615.36|619.27|615.27|619.36|615.36|619.27|615.27|9
1623926920000|2021-06-17 10:48:40|619.21|615.21|619.08|615.08|619.26|615.26|619.06|615.06|6
1623926930000|2021-06-17 10:48:50|619.1|615.1|619.28|615.28|619.32|615.32|619.09|615.09|27
1623926940000|2021-06-17 10:49:00|619.27|615.27|618.83|614.83|619.28|615.28|618.83|614.83|20
1623926950000|2021-06-17 10:49:10|618.85|614.85|618.92|614.92|618.93|614.93|618.79|614.79|13
1623926960000|2021-06-17 10:49:20|618.79|614.79|618.91|614.91|618.92|614.92|618.7|614.7|19
1623926970000|2021-06-17 10:49:30|618.87|614.87|618.87|614.87|618.91|614.91|618.87|614.87|5
1623926980000|2021-06-17 10:49:40|618.86|614.86|618.76|614.76|618.95|614.95|618.76|614.76|8
1623926990000|2021-06-17 10:49:50|618.75|614.75|618.95|614.95|619.06|615.06|618.75|614.75|29
1623927000000|2021-06-17 10:50:00|618.96|614.96|618.81|614.81|619|615|618.78|614.78|22
1623927010000|2021-06-17 10:50:10|618.82|614.82|618.98|614.98|618.99|614.99|618.8|614.8|16
1623927020000|2021-06-17 10:50:20|618.99|614.99|618.97|614.97|618.99|614.99|618.96|614.96|13
1623927030000|2021-06-17 10:50:30|618.95|614.95|618.99|614.99|618.99|614.99|618.95|614.95|7
1623927040000|2021-06-17 10:50:40|619.06|615.06|619|615|619.06|615.06|619|615|8
1623927050000|2021-06-17 10:50:50|618.99|614.99|619.13|615.13|619.15|615.15|618.99|614.99|18
1623927060000|2021-06-17 10:51:00|619.15|615.15|619.05|615.05|619.15|615.15|619.05|615.05|6
1623927070000|2021-06-17 10:51:10|619.07|615.07|619.1|615.1|619.11|615.11|619.07|615.07|13
1623927080000|2021-06-17 10:51:20|619.07|615.07|619.15|615.15|619.2|615.2|619.04|615.04|12
1623927090000|2021-06-17 10:51:30|619.14|615.14|619.09|615.09|619.15|615.15|619.09|615.09|5
1623927100000|2021-06-17 10:51:40|619.05|615.05|619.08|615.08|619.09|615.09|619.05|615.05|5
1623927110000|2021-06-17 10:51:50|619.06|615.06|619.03|615.03|619.16|615.16|619.03|615.03|12
1623927120000|2021-06-17 10:52:00|619.08|615.08|619.05|615.05|619.08|615.08|619.02|615.02|15
1623927130000|2021-06-17 10:52:10|619.04|615.04|619.03|615.03|619.05|615.05|619.03|615.03|4
1623927140000|2021-06-17 10:52:20|619.04|615.04|619.03|615.03|619.07|615.07|619.02|615.02|11
1623927150000|2021-06-17 10:52:30|619.08|615.08|619.23|615.23|619.25|615.25|619.08|615.08|19
1623927160000|2021-06-17 10:52:40|619.22|615.22|619.08|615.08|619.22|615.22|619.06|615.06|20
1623927170000|2021-06-17 10:52:50|619.09|615.09|619.05|615.05|619.23|615.23|619.05|615.05|15
1623927180000|2021-06-17 10:53:00|619.06|615.06|619.18|615.18|619.22|615.22|619.06|615.06|13
1623927190000|2021-06-17 10:53:10|619.19|615.19|619.05|615.05|619.26|615.26|619.03|615.03|11
1623927200000|2021-06-17 10:53:20|619.06|615.06|619.07|615.07|619.09|615.09|619.04|615.04|8
1623927210000|2021-06-17 10:53:30|619.06|615.06|619.05|615.05|619.06|615.06|619.04|615.04|5
1623927220000|2021-06-17 10:53:40|619.07|615.07|619.13|615.13|619.13|615.13|619.07|615.07|13
1623927230000|2021-06-17 10:53:50|619.14|615.14|619.15|615.15|619.16|615.16|619.13|615.13|13
1623927240000|2021-06-17 10:54:00|619.16|615.16|619.15|615.15|619.16|615.16|619.15|615.15|10
1623927250000|2021-06-17 10:54:10|619.16|615.16|619.21|615.21|619.21|615.21|619.15|615.15|16
1623927260000|2021-06-17 10:54:20|619.19|615.19|619.48|615.48|619.48|615.48|619.19|615.19|14
1623927270000|2021-06-17 10:54:30|619.5|615.5|619.51|615.51|619.55|615.55|619.5|615.5|18
1623927280000|2021-06-17 10:54:40|619.52|615.52|619.46|615.46|619.52|615.52|619.46|615.46|7
1623927290000|2021-06-17 10:54:50|619.45|615.45|619.32|615.32|619.49|615.49|619.26|615.26|18
1623927300000|2021-06-17 10:55:00|619.34|615.34|619.29|615.29|619.34|615.34|619.28|615.28|11
1623927310000|2021-06-17 10:55:10|619.31|615.31|619.35|615.35|619.35|615.35|619.3|615.3|7
1623927320000|2021-06-17 10:55:20|619.42|615.42|619.47|615.47|619.47|615.47|619.41|615.41|15
1623927330000|2021-06-17 10:55:30|619.44|615.44|619.49|615.49|619.49|615.49|619.44|615.44|11
1623927340000|2021-06-17 10:55:40|619.44|615.44|619.47|615.47|619.47|615.47|619.44|615.44|4
1623927350000|2021-06-17 10:55:50|619.49|615.49|619.49|615.49|619.5|615.5|619.44|615.44|21
1623927360000|2021-06-17 10:56:00|619.46|615.46|619.57|615.57|619.6|615.6|619.46|615.46|22
1623927370000|2021-06-17 10:56:10|619.58|615.58|619.63|615.63|619.68|615.68|619.53|615.53|23
1623927380000|2021-06-17 10:56:20|619.65|615.65|619.62|615.62|619.66|615.66|619.62|615.62|19
1623927390000|2021-06-17 10:56:30|619.66|615.66|619.61|615.61|619.66|615.66|619.47|615.47|24
1623927400000|2021-06-17 10:56:40|619.6|615.6|619.6|615.6|619.64|615.64|619.57|615.57|10
1623927410000|2021-06-17 10:56:50|619.57|615.57|619.57|615.57|619.57|615.57|619.57|615.57|1
1623927420000|2021-06-17 10:57:00|619.53|615.53|619.53|615.53|619.53|615.53|619.53|615.53|1
1623927430000|2021-06-17 10:57:10|619.54|615.54|619.54|615.54|619.54|615.54|619.54|615.54|1
1623927440000|2021-06-17 10:57:20|619.52|615.52|619.53|615.53|619.55|615.55|619.51|615.51|6
1623927450000|2021-06-17 10:57:30|619.55|615.55|619.54|615.54|619.55|615.55|619.54|615.54|2
1623927460000|2021-06-17 10:57:40|619.55|615.55|619.62|615.62|619.62|615.62|619.53|615.53|5
1623927470000|2021-06-17 10:57:50|619.6|615.6|619.61|615.61|619.64|615.64|619.58|615.58|19
1623927480000|2021-06-17 10:58:00|619.62|615.62|619.87|615.87|619.87|615.87|619.59|615.59|18
1623927490000|2021-06-17 10:58:10|619.86|615.86|619.61|615.61|619.87|615.87|619.61|615.61|18
1623927500000|2021-06-17 10:58:20|619.64|615.64|619.61|615.61|619.64|615.64|619.57|615.57|18
1623927510000|2021-06-17 10:58:30|619.59|615.59|619.55|615.55|619.6|615.6|619.53|615.53|10
1623927520000|2021-06-17 10:58:40|619.58|615.58|619.55|615.55|619.58|615.58|619.55|615.55|3
1623927530000|2021-06-17 10:58:50|619.54|615.54|619.55|615.55|619.56|615.56|619.54|615.54|7
1623927540000|2021-06-17 10:59:00|619.56|615.56|619.56|615.56|619.57|615.57|619.55|615.55|8
1623927550000|2021-06-17 10:59:10|619.53|615.53|619.48|615.48|619.53|615.53|619.47|615.47|8
1623927560000|2021-06-17 10:59:20|619.45|615.45|619.45|615.45|619.46|615.46|619.44|615.44|5
1623927570000|2021-06-17 10:59:30|619.44|615.44|619.43|615.43|619.46|615.46|619.41|615.41|12
1623927580000|2021-06-17 10:59:40|619.42|615.42|619.42|615.42|619.43|615.43|619.42|615.42|3
1623927590000|2021-06-17 10:59:50|619.4|615.4|619.39|615.39|619.41|615.41|619.39|615.39|8
1623927600000|2021-06-17 11:00:00|619.4|615.4|619.42|615.42|619.44|615.44|619.39|615.39|15
1623927610000|2021-06-17 11:00:10|619.4|615.4|619.4|615.4|619.4|615.4|619.4|615.4|1
1623927620000|2021-06-17 11:00:20|619.41|615.41|619.71|615.71|619.75|615.75|619.41|615.41|18
1623927630000|2021-06-17 11:00:30|619.72|615.72|619.62|615.62|619.79|615.79|619.61|615.61|20
1623927640000|2021-06-17 11:00:40|619.63|615.63|619.66|615.66|619.67|615.67|619.6|615.6|17
1623927650000|2021-06-17 11:00:50|619.65|615.65|619.62|615.62|619.67|615.67|619.61|615.61|17
1623927660000|2021-06-17 11:01:00|619.67|615.67|619.71|615.71|619.71|615.71|619.62|615.62|21
1623927670000|2021-06-17 11:01:10|619.7|615.7|619.72|615.72|619.73|615.73|619.68|615.68|10
1623927680000|2021-06-17 11:01:20|619.71|615.71|619.74|615.74|619.74|615.74|619.71|615.71|6
1623927690000|2021-06-17 11:01:30|619.75|615.75|619.73|615.73|619.77|615.77|619.73|615.73|3
1623927700000|2021-06-17 11:01:40|619.74|615.74|619.74|615.74|619.76|615.76|619.74|615.74|8
1623927710000|2021-06-17 11:01:50|619.75|615.75|619.74|615.74|619.75|615.75|619.73|615.73|10
1623927720000|2021-06-17 11:02:00|619.73|615.73|619.56|615.56|619.76|615.76|619.55|615.55|10
1623927730000|2021-06-17 11:02:10|619.57|615.57|619.57|615.57|619.58|615.58|619.55|615.55|16
1623927740000|2021-06-17 11:02:20|619.58|615.58|619.52|615.52|619.58|615.58|619.52|615.52|10
1623927750000|2021-06-17 11:02:30|619.53|615.53|619.79|615.79|619.8|615.8|619.53|615.53|16
1623927760000|2021-06-17 11:02:40|619.83|615.83|619.93|615.93|620|616|619.77|615.77|18
1623927770000|2021-06-17 11:02:50|620.01|616.01|619.82|615.82|620.01|616.01|619.75|615.75|18
1623927780000|2021-06-17 11:03:00|619.83|615.83|619.82|615.82|619.83|615.83|619.75|615.75|25
1623927790000|2021-06-17 11:03:10|619.75|615.75|619.83|615.83|619.84|615.84|619.75|615.75|17
1623927800000|2021-06-17 11:03:20|619.76|615.76|619.86|615.86|619.86|615.86|619.75|615.75|20
1623927810000|2021-06-17 11:03:30|619.85|615.85|619.85|615.85|619.89|615.89|619.83|615.83|13
1623927820000|2021-06-17 11:03:40|619.86|615.86|619.81|615.81|619.88|615.88|619.75|615.75|23
1623927830000|2021-06-17 11:03:50|619.82|615.82|619.85|615.85|619.87|615.87|619.76|615.76|15
1623927840000|2021-06-17 11:04:00|619.86|615.86|619.82|615.82|619.87|615.87|619.75|615.75|13
1623927850000|2021-06-17 11:04:10|619.85|615.85|619.75|615.75|619.85|615.85|619.75|615.75|15
1623927860000|2021-06-17 11:04:20|619.8|615.8|619.82|615.82|619.82|615.82|619.75|615.75|18
1623927870000|2021-06-17 11:04:30|619.79|615.79|620.01|616.01|620.01|616.01|619.79|615.79|16
1623927880000|2021-06-17 11:04:40|619.84|615.84|619.91|615.91|620.01|616.01|619.84|615.84|13
1623927890000|2021-06-17 11:04:50|619.94|615.94|619.95|615.95|620.02|616.02|619.88|615.88|28
1623927900000|2021-06-17 11:05:00|619.94|615.94|620.03|616.03|620.07|616.07|619.93|615.93|25
1623927910000|2021-06-17 11:05:10|620.11|616.11|620.06|616.06|620.11|616.11|620.02|616.02|24
1623927920000|2021-06-17 11:05:20|620.09|616.09|620.02|616.02|620.09|616.09|620|616|19
1623927930000|2021-06-17 11:05:30|620|616|620.08|616.08|620.1|616.1|620|616|17
1623927940000|2021-06-17 11:05:40|620.06|616.06|620.05|616.05|620.07|616.07|620.03|616.03|13
1623927950000|2021-06-17 11:05:50|620.08|616.08|620.03|616.03|620.08|616.08|620.03|616.03|14
1623927960000|2021-06-17 11:06:00|620.05|616.05|620.22|616.22|620.3|616.3|620.05|616.05|19
1623927970000|2021-06-17 11:06:10|620.21|616.21|620.24|616.24|620.32|616.32|620.19|616.19|17
1623927980000|2021-06-17 11:06:20|620.17|616.17|620.19|616.19|620.29|616.29|620.17|616.17|28
1623927990000|2021-06-17 11:06:30|620.27|616.27|620.17|616.17|620.3|616.3|620.15|616.15|26
1623928000000|2021-06-17 11:06:40|620.18|616.18|620.29|616.29|620.32|616.32|620.16|616.16|25
1623928010000|2021-06-17 11:06:50|620.3|616.3|620.32|616.32|620.34|616.34|620.3|616.3|17
1623928020000|2021-06-17 11:07:00|620.34|616.34|620.33|616.33|620.34|616.34|620.32|616.32|6
1623928030000|2021-06-17 11:07:10|620.32|616.32|620.27|616.27|620.34|616.34|620.27|616.27|17
1623928040000|2021-06-17 11:07:20|620.42|616.42|620.42|616.42|620.42|616.42|620.35|616.35|12
1623928050000|2021-06-17 11:07:30|620.41|616.41|620.47|616.47|620.57|616.57|620.41|616.41|9
1623928070000|2021-06-17 11:07:50|620.5|616.5|620.69|616.69|620.71|616.71|620.45|616.45|15
1623928080000|2021-06-17 11:08:00|620.7|616.7|620.69|616.69|620.7|616.7|620.64|616.64|20
1623928090000|2021-06-17 11:08:10|620.71|616.71|620.75|616.75|620.78|616.78|620.68|616.68|21
1623928100000|2021-06-17 11:08:20|620.76|616.76|620.75|616.75|620.76|616.76|620.72|616.72|15
1623928110000|2021-06-17 11:08:30|620.74|616.74|620.73|616.73|620.74|616.74|620.73|616.73|2
1623928120000|2021-06-17 11:08:40|620.72|616.72|620.74|616.74|620.75|616.75|620.72|616.72|17
1623928130000|2021-06-17 11:08:50|620.75|616.75|620.74|616.74|620.76|616.76|620.73|616.73|10
1623928140000|2021-06-17 11:09:00|620.73|616.73|620.72|616.72|620.74|616.74|620.71|616.71|16
1623928150000|2021-06-17 11:09:10|620.74|616.74|620.74|616.74|620.76|616.76|620.7|616.7|17
1623928160000|2021-06-17 11:09:20|620.75|616.75|620.69|616.69|620.75|616.75|620.68|616.68|12
1623928170000|2021-06-17 11:09:30|620.71|616.71|620.71|616.71|620.76|616.76|620.69|616.69|14
1623928180000|2021-06-17 11:09:40|620.7|616.7|620.72|616.72|620.74|616.74|620.69|616.69|17
1623928190000|2021-06-17 11:09:50|620.73|616.73|620.74|616.74|620.74|616.74|620.69|616.69|11
1623928200000|2021-06-17 11:10:00|620.7|616.7|620.91|616.91|620.93|616.93|620.7|616.7|23
1623928210000|2021-06-17 11:10:10|620.93|616.93|620.91|616.91|620.94|616.94|620.89|616.89|16
1623928220000|2021-06-17 11:10:20|620.93|616.93|620.92|616.92|620.94|616.94|620.91|616.91|13
1623928230000|2021-06-17 11:10:30|620.93|616.93|620.92|616.92|620.93|616.93|620.91|616.91|10
1623928240000|2021-06-17 11:10:40|620.91|616.91|620.98|616.98|621.01|617.01|620.91|616.91|22
1623928250000|2021-06-17 11:10:50|621|617|621|617|621.02|617.02|621|617|4
1623928260000|2021-06-17 11:11:00|621.01|617.01|621|617|621.02|617.02|620.96|616.96|17
1623928270000|2021-06-17 11:11:10|620.99|616.99|620.97|616.97|621.02|617.02|620.89|616.89|10
1623928280000|2021-06-17 11:11:20|620.89|616.89|620.96|616.96|620.98|616.98|620.89|616.89|21
1623928290000|2021-06-17 11:11:30|621.21|617.21|621.43|617.43|621.43|617.43|621.2|617.2|26
1623928300000|2021-06-17 11:11:40|621.42|617.42|621.43|617.43|621.43|617.43|621.41|617.41|8
1623928310000|2021-06-17 11:11:50|621.46|617.46|621.44|617.44|621.46|617.46|621.41|617.41|18
1623928320000|2021-06-17 11:12:00|621.42|617.42|621.45|617.45|621.47|617.47|621.4|617.4|20
1623928330000|2021-06-17 11:12:10|621.46|617.46|621.47|617.47|621.47|617.47|621.4|617.4|17
1623928340000|2021-06-17 11:12:20|621.45|617.45|621.46|617.46|621.46|617.46|621.45|617.45|2
1623928350000|2021-06-17 11:12:30|621.47|617.47|621.54|617.54|621.54|617.54|621.47|617.47|11
1623928360000|2021-06-17 11:12:40|621.56|617.56|621.49|617.49|621.56|617.56|621.49|617.49|7
1623928370000|2021-06-17 11:12:50|621.5|617.5|621.51|617.51|621.52|617.52|621.49|617.49|7
1623928380000|2021-06-17 11:13:00|621.52|617.52|621.71|617.71|621.71|617.71|621.52|617.52|22
1623928390000|2021-06-17 11:13:10|621.74|617.74|621.72|617.72|621.74|617.74|621.52|617.52|23
1623928400000|2021-06-17 11:13:20|621.69|617.69|621.66|617.66|621.69|617.69|621.66|617.66|12
1623928410000|2021-06-17 11:13:30|621.68|617.68|621.83|617.83|621.83|617.83|621.66|617.66|16
1623928420000|2021-06-17 11:13:40|621.85|617.85|621.88|617.88|621.88|617.88|621.81|617.81|14
1623928430000|2021-06-17 11:13:50|621.86|617.86|621.89|617.89|621.9|617.9|621.86|617.86|8
1623928440000|2021-06-17 11:14:00|621.9|617.9|622.38|618.38|622.39|618.39|621.9|617.9|24
1623928450000|2021-06-17 11:14:10|622.39|618.39|622.46|618.46|622.46|618.46|622.38|618.38|13
1623928460000|2021-06-17 11:14:20|622.43|618.43|622.47|618.47|622.48|618.48|622.38|618.38|25
1623928470000|2021-06-17 11:14:30|622.48|618.48|622.5|618.5|622.51|618.51|622.47|618.47|14
1623928480000|2021-06-17 11:14:40|622.51|618.51|622.65|618.65|622.73|618.73|622.51|618.51|17
1623928490000|2021-06-17 11:14:50|622.61|618.61|622.63|618.63|622.65|618.65|622.59|618.59|18
1623928500000|2021-06-17 11:15:00|622.64|618.64|622.33|618.33|622.64|618.64|622.32|618.32|22
1623928510000|2021-06-17 11:15:10|622.34|618.34|622.28|618.28|622.46|618.46|622.28|618.28|9
1623928520000|2021-06-17 11:15:20|622.27|618.27|622.27|618.27|622.34|618.34|622.27|618.27|10
1623928530000|2021-06-17 11:15:30|622.21|618.21|621.96|617.96|622.21|618.21|621.91|617.91|21
1623928540000|2021-06-17 11:15:40|621.95|617.95|621.96|617.96|621.96|617.96|621.95|617.95|14
1623928550000|2021-06-17 11:15:50|621.94|617.94|621.94|617.94|621.94|617.94|621.94|617.94|1
1623928570000|2021-06-17 11:16:10|621.89|617.89|621.85|617.85|621.9|617.9|621.85|617.85|7
1623928580000|2021-06-17 11:16:20|621.82|617.82|621.85|617.85|621.85|617.85|621.82|617.82|2
1623928600000|2021-06-17 11:16:40|621.83|617.83|621.76|617.76|621.85|617.85|621.75|617.75|6
1623928610000|2021-06-17 11:16:50|621.77|617.77|621.77|617.77|621.77|617.77|621.77|617.77|1
1623928630000|2021-06-17 11:17:10|621.76|617.76|621.76|617.76|621.77|617.77|621.76|617.76|3
1623928640000|2021-06-17 11:17:20|621.77|617.77|621.77|617.77|621.77|617.77|621.77|617.77|1
1623928680000|2021-06-17 11:18:00|621.75|617.75|621.45|617.45|621.75|617.75|621.42|617.42|10
1623928690000|2021-06-17 11:18:10|621.46|617.46|621.51|617.51|621.6|617.6|621.45|617.45|27
1623928700000|2021-06-17 11:18:20|621.52|617.52|621.43|617.43|621.52|617.52|621.41|617.41|21
1623928710000|2021-06-17 11:18:30|621.42|617.42|621.43|617.43|621.45|617.45|621.39|617.39|15
1623928720000|2021-06-17 11:18:40|621.41|617.41|621.36|617.36|621.41|617.41|621.36|617.36|6
1623928730000|2021-06-17 11:18:50|621.33|617.33|621.34|617.34|621.37|617.37|621.33|617.33|7
1623928740000|2021-06-17 11:19:00|621.36|617.36|621.4|617.4|621.4|617.4|621.36|617.36|2
1623928750000|2021-06-17 11:19:10|621.43|617.43|621.38|617.38|621.44|617.44|621.38|617.38|12
1623928760000|2021-06-17 11:19:20|621.4|617.4|621.41|617.41|621.43|617.43|621.38|617.38|12
1623928770000|2021-06-17 11:19:30|621.43|617.43|621.3|617.3|621.44|617.44|621.28|617.28|14
1623928780000|2021-06-17 11:19:40|621.31|617.31|621.26|617.26|621.33|617.33|621.26|617.26|15
1623928790000|2021-06-17 11:19:50|621.3|617.3|621.32|617.32|621.33|617.33|621.26|617.26|16
1623928800000|2021-06-17 11:20:00|621.33|617.33|621.42|617.42|621.42|617.42|621.26|617.26|13
1623928810000|2021-06-17 11:20:10|621.39|617.39|621.53|617.53|621.54|617.54|621.34|617.34|13
1623928820000|2021-06-17 11:20:20|621.52|617.52|621.5|617.5|621.52|617.52|621.45|617.45|18
1623928830000|2021-06-17 11:20:30|621.51|617.51|621.44|617.44|621.51|617.51|621.44|617.44|5
1623928840000|2021-06-17 11:20:40|621.42|617.42|621.44|617.44|621.45|617.45|621.42|617.42|10
1623928850000|2021-06-17 11:20:50|621.43|617.43|621.4|617.4|621.44|617.44|621.4|617.4|12
1623928860000|2021-06-17 11:21:00|621.41|617.41|620.93|616.93|621.41|617.41|620.93|616.93|21
1623928870000|2021-06-17 11:21:10|620.98|616.98|620.8|616.8|621|617|620.78|616.78|30
1623928880000|2021-06-17 11:21:20|620.79|616.79|620.62|616.62|620.79|616.79|620.58|616.58|26
1623928890000|2021-06-17 11:21:30|620.63|616.63|620.65|616.65|620.65|616.65|620.62|616.62|18
1623928900000|2021-06-17 11:21:40|620.63|616.63|620.62|616.62|620.65|616.65|620.6|616.6|15
1623928910000|2021-06-17 11:21:50|620.48|616.48|620.45|616.45|620.48|616.48|620.43|616.43|8
1623928920000|2021-06-17 11:22:00|620.46|616.46|620.43|616.43|620.46|616.46|620.43|616.43|16
1623928930000|2021-06-17 11:22:10|620.44|616.44|620.43|616.43|620.46|616.46|620.43|616.43|10
1623928940000|2021-06-17 11:22:20|620.42|616.42|620.18|616.18|620.42|616.42|620.15|616.15|10
1623928950000|2021-06-17 11:22:30|620.14|616.14|620.09|616.09|620.14|616.14|620.07|616.07|20
1623928960000|2021-06-17 11:22:40|620.08|616.08|620|616|620.09|616.09|619.99|615.99|20
1623928970000|2021-06-17 11:22:50|619.99|615.99|620.17|616.17|620.2|616.2|619.98|615.98|9
1623928980000|2021-06-17 11:23:00|620.19|616.19|620.1|616.1|620.21|616.21|620.1|616.1|4
1623928990000|2021-06-17 11:23:10|620.09|616.09|620.11|616.11|620.14|616.14|620.08|616.08|4
1623929000000|2021-06-17 11:23:20|620.1|616.1|620.1|616.1|620.1|616.1|620.1|616.1|1
1623929010000|2021-06-17 11:23:30|620.14|616.14|620.16|616.16|620.16|616.16|620.14|616.14|2
1623929020000|2021-06-17 11:23:40|620.19|616.19|620.18|616.18|620.21|616.21|620.14|616.14|13
1623929030000|2021-06-17 11:23:50|620.17|616.17|620.19|616.19|620.19|616.19|620.17|616.17|7
1623929040000|2021-06-17 11:24:00|620.15|616.15|620.15|616.15|620.18|616.18|620.13|616.13|19
1623929050000|2021-06-17 11:24:10|620.16|616.16|620.13|616.13|620.16|616.16|620.13|616.13|16
1623929060000|2021-06-17 11:24:20|620.14|616.14|620.13|616.13|620.14|616.14|620.13|616.13|14
1623929070000|2021-06-17 11:24:30|620.14|616.14|620|616|620.16|616.16|619.99|615.99|13
1623929080000|2021-06-17 11:24:40|620.01|616.01|620.02|616.02|620.02|616.02|619.98|615.98|5
1623929090000|2021-06-17 11:24:50|620|616|619.96|615.96|620.02|616.02|619.95|615.95|11
1623929100000|2021-06-17 11:25:00|619.95|615.95|619.99|615.99|620|616|619.95|615.95|12
1623929110000|2021-06-17 11:25:10|620.01|616.01|620.01|616.01|620.01|616.01|620|616|5
1623929120000|2021-06-17 11:25:20|620|616|620.02|616.02|620.02|616.02|620|616|19
1623929130000|2021-06-17 11:25:30|620.01|616.01|620.01|616.01|620.02|616.02|620.01|616.01|9
1623929140000|2021-06-17 11:25:40|620|616|619.93|615.93|620|616|619.9|615.9|20
1623929150000|2021-06-17 11:25:50|619.94|615.94|619.95|615.95|619.95|615.95|619.9|615.9|16
1623929160000|2021-06-17 11:26:00|619.94|615.94|619.9|615.9|619.94|615.94|619.9|615.9|2
1623929190000|2021-06-17 11:26:30|619.89|615.89|619.53|615.53|619.92|615.92|619.45|615.45|29
1623929200000|2021-06-17 11:26:40|619.45|615.45|619.32|615.32|619.45|615.45|619.32|615.32|14
1623929210000|2021-06-17 11:26:50|619.34|615.34|619.32|615.32|619.34|615.34|619.32|615.32|2
1623929220000|2021-06-17 11:27:00|619.33|615.33|619.33|615.33|619.35|615.35|619.33|615.33|4
1623929230000|2021-06-17 11:27:10|619.35|615.35|619.38|615.38|619.41|615.41|619.33|615.33|15
1623929240000|2021-06-17 11:27:20|619.4|615.4|619.38|615.38|619.41|615.41|619.37|615.37|12
1623929250000|2021-06-17 11:27:30|619.37|615.37|619.36|615.36|619.38|615.38|619.36|615.36|9
1623929260000|2021-06-17 11:27:40|619.28|615.28|619.3|615.3|619.33|615.33|619.28|615.28|8
1623929270000|2021-06-17 11:27:50|619.33|615.33|619.39|615.39|619.39|615.39|619.3|615.3|7
1623929280000|2021-06-17 11:28:00|619.4|615.4|619.44|615.44|619.45|615.45|619.38|615.38|21
1623929290000|2021-06-17 11:28:10|619.48|615.48|619.64|615.64|619.66|615.66|619.47|615.47|23
1623929300000|2021-06-17 11:28:20|619.65|615.65|619.48|615.48|619.66|615.66|619.47|615.47|21
1623929310000|2021-06-17 11:28:30|619.53|615.53|619.59|615.59|619.6|615.6|619.48|615.48|18
1623929320000|2021-06-17 11:28:40|619.57|615.57|619.75|615.75|619.77|615.77|619.51|615.51|19
1623929330000|2021-06-17 11:28:50|619.76|615.76|619.74|615.74|619.76|615.76|619.74|615.74|13
1623929340000|2021-06-17 11:29:00|619.75|615.75|619.57|615.57|619.75|615.75|619.35|615.35|22
1623929350000|2021-06-17 11:29:10|619.58|615.58|619.68|615.68|619.68|615.68|619.52|615.52|18
1623929360000|2021-06-17 11:29:20|619.7|615.7|619.73|615.73|619.73|615.73|619.67|615.67|19
1623929370000|2021-06-17 11:29:30|619.71|615.71|619.73|615.73|619.77|615.77|619.66|615.66|24
1623929380000|2021-06-17 11:29:40|619.67|615.67|619.8|615.8|619.83|615.83|619.67|615.67|26
1623929390000|2021-06-17 11:29:50|619.81|615.81|619.84|615.84|619.85|615.85|619.78|615.78|22
1623929400000|2021-06-17 11:30:00|619.85|615.85|619.9|615.9|619.9|615.9|619.84|615.84|14
1623929410000|2021-06-17 11:30:10|619.91|615.91|619.85|615.85|619.94|615.94|619.85|615.85|10
1623929420000|2021-06-17 11:30:20|619.89|615.89|620.12|616.12|620.17|616.17|619.84|615.84|16
1623929430000|2021-06-17 11:30:30|620.13|616.13|619.98|615.98|620.18|616.18|619.98|615.98|23
1623929440000|2021-06-17 11:30:40|620.05|616.05|620.12|616.12|620.19|616.19|620|616|25
1623929450000|2021-06-17 11:30:50|620.11|616.11|619.96|615.96|620.14|616.14|619.96|615.96|24
1623929470000|2021-06-17 11:31:10|620.05|616.05|620.22|616.22|620.25|616.25|620.05|616.05|15
1623929480000|2021-06-17 11:31:20|620.25|616.25|620.22|616.22|620.25|616.25|620.21|616.21|8
1623929490000|2021-06-17 11:31:30|620.21|616.21|620.15|616.15|620.23|616.23|620.15|616.15|4
1623929500000|2021-06-17 11:31:40|620.3|616.3|620.29|616.29|620.3|616.3|620.29|616.29|2
1623929520000|2021-06-17 11:32:00|620.14|616.14|620.07|616.07|620.19|616.19|620|616|9
1623929530000|2021-06-17 11:32:10|620.12|616.12|620.08|616.08|620.12|616.12|619.97|615.97|8
1623929540000|2021-06-17 11:32:20|620.13|616.13|620.05|616.05|620.13|616.13|620.05|616.05|8
1623929570000|2021-06-17 11:32:50|620.04|616.04|620.04|616.04|620.12|616.12|620.04|616.04|4
1623929580000|2021-06-17 11:33:00|620.02|616.02|620.01|616.01|620.02|616.02|620.01|616.01|2
1623929590000|2021-06-17 11:33:10|620.06|616.06|620.13|616.13|620.15|616.15|620.06|616.06|10
1623929600000|2021-06-17 11:33:20|620.12|616.12|620.06|616.06|620.12|616.12|620.06|616.06|4
1623929610000|2021-06-17 11:33:30|620.05|616.05|619.6|615.6|620.05|616.05|619.52|615.52|15
1623929620000|2021-06-17 11:33:40|619.62|615.62|619.55|615.55|619.64|615.64|619.53|615.53|27
1623929630000|2021-06-17 11:33:50|619.54|615.54|619.52|615.52|619.55|615.55|619.52|615.52|25
1623929640000|2021-06-17 11:34:00|619.54|615.54|619.9|615.9|619.96|615.96|619.54|615.54|21
1623929650000|2021-06-17 11:34:10|619.88|615.88|619.82|615.82|619.91|615.91|619.82|615.82|17
1623929660000|2021-06-17 11:34:20|619.81|615.81|619.8|615.8|619.82|615.82|619.79|615.79|9
1623929670000|2021-06-17 11:34:30|619.79|615.79|619.76|615.76|619.8|615.8|619.76|615.76|10
1623929680000|2021-06-17 11:34:40|619.77|615.77|619.71|615.71|619.78|615.78|619.7|615.7|10
1623929690000|2021-06-17 11:34:50|619.7|615.7|619.67|615.67|619.71|615.71|619.66|615.66|10
1623929700000|2021-06-17 11:35:00|619.66|615.66|619.67|615.67|619.67|615.67|619.66|615.66|10
1623929710000|2021-06-17 11:35:10|619.68|615.68|619.68|615.68|619.7|615.7|619.67|615.67|11
1623929720000|2021-06-17 11:35:20|619.67|615.67|619.68|615.68|619.7|615.7|619.67|615.67|11
1623929730000|2021-06-17 11:35:30|619.67|615.67|619.68|615.68|619.69|615.69|619.67|615.67|11
1623929740000|2021-06-17 11:35:40|619.65|615.65|619.63|615.63|619.65|615.65|619.63|615.63|2
1623929780000|2021-06-17 11:36:20|619.56|615.56|619.67|615.67|619.68|615.68|619.56|615.56|3
1623929790000|2021-06-17 11:36:30|619.66|615.66|619.66|615.66|619.66|615.66|619.65|615.65|3
1623929800000|2021-06-17 11:36:40|619.68|615.68|619.67|615.67|619.73|615.73|619.67|615.67|17
1623929810000|2021-06-17 11:36:50|619.65|615.65|619.67|615.67|619.68|615.68|619.65|615.65|4
1623929820000|2021-06-17 11:37:00|619.66|615.66|619.74|615.74|619.74|615.74|619.56|615.56|16
1623929830000|2021-06-17 11:37:10|619.69|615.69|619.67|615.67|619.69|615.69|619.66|615.66|17
1623929840000|2021-06-17 11:37:20|619.68|615.68|619.68|615.68|619.69|615.69|619.67|615.67|6
1623929850000|2021-06-17 11:37:30|619.69|615.69|619.69|615.69|619.69|615.69|619.69|615.69|1
1623929870000|2021-06-17 11:37:50|619.74|615.74|619.74|615.74|619.74|615.74|619.74|615.74|1
1623929880000|2021-06-17 11:38:00|619.7|615.7|619.68|615.68|619.72|615.72|619.68|615.68|6
1623929890000|2021-06-17 11:38:10|619.69|615.69|619.67|615.67|619.71|615.71|619.65|615.65|10
1623929900000|2021-06-17 11:38:20|619.65|615.65|619.65|615.65|619.74|615.74|619.61|615.61|23
1623929910000|2021-06-17 11:38:30|619.66|615.66|619.64|615.64|619.68|615.68|619.62|615.62|19
1623929920000|2021-06-17 11:38:40|619.62|615.62|619.64|615.64|619.67|615.67|619.62|615.62|15
1623929930000|2021-06-17 11:38:50|619.65|615.65|619.64|615.64|619.68|615.68|619.63|615.63|18
1623929940000|2021-06-17 11:39:00|619.66|615.66|619.64|615.64|619.66|615.66|619.61|615.61|10
1623929950000|2021-06-17 11:39:10|619.63|615.63|619.62|615.62|619.63|615.63|619.61|615.61|12
1623929960000|2021-06-17 11:39:20|619.63|615.63|619.62|615.62|619.66|615.66|619.61|615.61|18
1623929970000|2021-06-17 11:39:30|619.64|615.64|619.57|615.57|619.67|615.67|619.56|615.56|15
1623929980000|2021-06-17 11:39:40|619.67|615.67|619.66|615.66|619.67|615.67|619.54|615.54|21
1623929990000|2021-06-17 11:39:50|619.81|615.81|619.84|615.84|619.86|615.86|619.77|615.77|8
1623930000000|2021-06-17 11:40:00|619.96|615.96|620|616|620|616|619.95|615.95|6
1623930010000|2021-06-17 11:40:10|620.03|616.03|620.05|616.05|620.14|616.14|620.01|616.01|19
1623930020000|2021-06-17 11:40:20|620.06|616.06|620.03|616.03|620.06|616.06|619.92|615.92|20
1623930030000|2021-06-17 11:40:30|620.02|616.02|619.93|615.93|620.05|616.05|619.93|615.93|19
1623930040000|2021-06-17 11:40:40|619.96|615.96|620.05|616.05|620.07|616.07|619.96|615.96|11
1623930050000|2021-06-17 11:40:50|620.07|616.07|620.05|616.05|620.07|616.07|620.05|616.05|12
1623930060000|2021-06-17 11:41:00|620.06|616.06|619.77|615.77|620.07|616.07|619.77|615.77|18
1623930070000|2021-06-17 11:41:10|619.71|615.71|619.75|615.75|619.75|615.75|619.71|615.71|2
1623930080000|2021-06-17 11:41:20|619.74|615.74|619.74|615.74|619.74|615.74|619.74|615.74|1
1623930110000|2021-06-17 11:41:50|619.78|615.78|619.65|615.65|619.78|615.78|619.59|615.59|19
1623930120000|2021-06-17 11:42:00|619.64|615.64|619.79|615.79|619.79|615.79|619.64|615.64|12
1623930130000|2021-06-17 11:42:10|619.77|615.77|619.73|615.73|619.77|615.77|619.66|615.66|18
1623930140000|2021-06-17 11:42:20|619.74|615.74|619.7|615.7|619.77|615.77|619.69|615.69|21
1623930150000|2021-06-17 11:42:30|619.72|615.72|619.66|615.66|619.76|615.76|619.63|615.63|22
1623930160000|2021-06-17 11:42:40|619.64|615.64|619.69|615.69|619.7|615.7|619.61|615.61|17
1623930170000|2021-06-17 11:42:50|619.68|615.68|619.61|615.61|619.74|615.74|619.61|615.61|11
1623930190000|2021-06-17 11:43:10|619.54|615.54|619.54|615.54|619.57|615.57|619.53|615.53|7
1623930200000|2021-06-17 11:43:20|619.53|615.53|619.4|615.4|619.59|615.59|619.39|615.39|25
1623930210000|2021-06-17 11:43:30|619.42|615.42|619.4|615.4|619.45|615.45|619.37|615.37|21
1623930220000|2021-06-17 11:43:40|619.38|615.38|619.43|615.43|619.48|615.48|619.37|615.37|21
1623930230000|2021-06-17 11:43:50|619.44|615.44|619.43|615.43|619.45|615.45|619.4|615.4|22
1623930240000|2021-06-17 11:44:00|619.41|615.41|619.49|615.49|619.67|615.67|619.38|615.38|19
1623930250000|2021-06-17 11:44:10|619.31|615.31|619.41|615.41|619.62|615.62|619.31|615.31|23
1623930260000|2021-06-17 11:44:20|619.42|615.42|619.38|615.38|619.43|615.43|619.38|615.38|14
1623930270000|2021-06-17 11:44:30|619.4|615.4|619.4|615.4|619.4|615.4|619.34|615.34|10
1623930280000|2021-06-17 11:44:40|619.39|615.39|619.35|615.35|619.4|615.4|619.32|615.32|7
1623930290000|2021-06-17 11:44:50|619.34|615.34|619.34|615.34|619.35|615.35|619.34|615.34|3
1623930300000|2021-06-17 11:45:00|619.35|615.35|619.65|615.65|619.66|615.66|619.35|615.35|10
1623930310000|2021-06-17 11:45:10|619.66|615.66|619.77|615.77|619.92|615.92|619.65|615.65|20
1623930320000|2021-06-17 11:45:20|619.76|615.76|619.77|615.77|619.77|615.77|619.75|615.75|4
1623930330000|2021-06-17 11:45:30|619.88|615.88|619.88|615.88|619.88|615.88|619.88|615.88|1
1623930340000|2021-06-17 11:45:40|619.91|615.91|620.17|616.17|620.34|616.34|619.91|615.91|22
1623930350000|2021-06-17 11:45:50|620.18|616.18|620.42|616.42|620.42|616.42|620.18|616.18|14
1623930360000|2021-06-17 11:46:00|620.38|616.38|620.39|616.39|620.39|616.39|620.35|616.35|16
1623930370000|2021-06-17 11:46:10|620.4|616.4|620.34|616.34|620.4|616.4|620.34|616.34|12
1623930380000|2021-06-17 11:46:20|620.33|616.33|620.33|616.33|620.34|616.34|620.31|616.31|6
1623930390000|2021-06-17 11:46:30|620.34|616.34|620.39|616.39|620.4|616.4|620.31|616.31|11
1623930400000|2021-06-17 11:46:40|620.38|616.38|620.4|616.4|620.41|616.41|620.36|616.36|25
1623930410000|2021-06-17 11:46:50|620.41|616.41|620.41|616.41|620.41|616.41|620.39|616.39|12
1623930420000|2021-06-17 11:47:00|620.4|616.4|620.4|616.4|620.41|616.41|620.4|616.4|3
1623930430000|2021-06-17 11:47:10|620.51|616.51|620.5|616.5|620.51|616.51|620.5|616.5|4
1623930440000|2021-06-17 11:47:20|620.47|616.47|620.43|616.43|620.49|616.49|620.4|616.4|17
1623930450000|2021-06-17 11:47:30|620.41|616.41|620.45|616.45|620.46|616.46|620.4|616.4|15
1623930460000|2021-06-17 11:47:40|620.46|616.46|620.46|616.46|620.46|616.46|620.45|616.45|11
1623930470000|2021-06-17 11:47:50|620.43|616.43|620.43|616.43|620.46|616.46|620.42|616.42|10
1623930480000|2021-06-17 11:48:00|620.46|616.46|620.47|616.47|620.51|616.51|620.41|616.41|15
1623930490000|2021-06-17 11:48:10|620.5|616.5|620.49|616.49|620.51|616.51|620.49|616.49|3
1623930500000|2021-06-17 11:48:20|620.51|616.51|620.38|616.38|620.54|616.54|620.38|616.38|7
1623930510000|2021-06-17 11:48:30|620.37|616.37|620.36|616.36|620.37|616.37|620.36|616.36|2
1623930530000|2021-06-17 11:48:50|620.35|616.35|620.35|616.35|620.35|616.35|620.35|616.35|1
1623930540000|2021-06-17 11:49:00|620.36|616.36|620.49|616.49|620.64|616.64|620.35|616.35|14
1623930550000|2021-06-17 11:49:10|620.47|616.47|620.41|616.41|620.47|616.47|620.41|616.41|6
1623930560000|2021-06-17 11:49:20|620.42|616.42|620.39|616.39|620.42|616.42|620.39|616.39|3
1623930570000|2021-06-17 11:49:30|620.4|616.4|620.35|616.35|620.43|616.43|620.35|616.35|9
1623930580000|2021-06-17 11:49:40|620.37|616.37|620.02|616.02|620.37|616.37|620.01|616.01|17
1623930590000|2021-06-17 11:49:50|620.27|616.27|620.25|616.25|620.28|616.28|620.24|616.24|11
1623930600000|2021-06-17 11:50:00|620.22|616.22|620.15|616.15|620.22|616.22|620.12|616.12|16
1623930610000|2021-06-17 11:50:10|620.17|616.17|620.2|616.2|620.21|616.21|620.17|616.17|11
1623930620000|2021-06-17 11:50:20|620.18|616.18|619.94|615.94|620.21|616.21|619.94|615.94|12
1623930630000|2021-06-17 11:50:30|619.93|615.93|619.95|615.95|619.95|615.95|619.93|615.93|5
1623930650000|2021-06-17 11:50:50|620.23|616.23|620.27|616.27|620.27|616.27|620.14|616.14|7
1623930660000|2021-06-17 11:51:00|620.26|616.26|620.26|616.26|620.27|616.27|620.25|616.25|5
1623930670000|2021-06-17 11:51:10|620.27|616.27|620.25|616.25|620.27|616.27|620.25|616.25|6
1623930690000|2021-06-17 11:51:30|620.23|616.23|620.25|616.25|620.25|616.25|620.23|616.23|2
1623930700000|2021-06-17 11:51:40|620.26|616.26|620.25|616.25|620.26|616.26|620.25|616.25|2
1623930710000|2021-06-17 11:51:50|620.24|616.24|619.96|615.96|620.27|616.27|619.96|615.96|10
1623930720000|2021-06-17 11:52:00|619.97|615.97|619.91|615.91|619.97|615.97|619.89|615.89|10
1623930730000|2021-06-17 11:52:10|619.9|615.9|620.15|616.15|620.15|616.15|619.9|615.9|9
1623930740000|2021-06-17 11:52:20|620.14|616.14|619.95|615.95|620.14|616.14|619.9|615.9|9
1623930750000|2021-06-17 11:52:30|619.96|615.96|619.87|615.87|619.96|615.96|619.87|615.87|5
1623930760000|2021-06-17 11:52:40|619.96|615.96|620.03|616.03|620.04|616.04|619.71|615.71|11
1623930780000|2021-06-17 11:53:00|620.04|616.04|619.94|615.94|620.04|616.04|619.89|615.89|4
1623930790000|2021-06-17 11:53:10|619.93|615.93|619.95|615.95|619.98|615.98|619.91|615.91|18
1623930800000|2021-06-17 11:53:20|619.97|615.97|619.86|615.86|619.97|615.97|619.86|615.86|18
1623930810000|2021-06-17 11:53:30|619.87|615.87|619.9|615.9|619.92|615.92|619.86|615.86|18
1623930820000|2021-06-17 11:53:40|619.86|615.86|619.78|615.78|619.86|615.86|619.78|615.78|21
1623930830000|2021-06-17 11:53:50|619.79|615.79|619.8|615.8|619.8|615.8|619.67|615.67|20
1623930840000|2021-06-17 11:54:00|619.81|615.81|619.56|615.56|619.84|615.84|619.46|615.46|27
1623930850000|2021-06-17 11:54:10|619.58|615.58|619.6|615.6|619.6|615.6|619.49|615.49|24
1623930860000|2021-06-17 11:54:20|619.57|615.57|619.25|615.25|619.61|615.61|619.25|615.25|27
1623930870000|2021-06-17 11:54:30|619.3|615.3|619.27|615.27|619.3|615.3|619.25|615.25|13
1623930880000|2021-06-17 11:54:40|619.28|615.28|619.26|615.26|619.28|615.28|619.25|615.25|10
1623930890000|2021-06-17 11:54:50|619.25|615.25|619.15|615.15|619.25|615.25|619.14|615.14|10
1623930900000|2021-06-17 11:55:00|619.16|615.16|619.13|615.13|619.16|615.16|619.13|615.13|12
1623930910000|2021-06-17 11:55:10|619.14|615.14|619.14|615.14|619.14|615.14|619.13|615.13|7
1623930920000|2021-06-17 11:55:20|619.13|615.13|619.13|615.13|619.15|615.15|619.09|615.09|16
1623930940000|2021-06-17 11:55:40|619.14|615.14|619.22|615.22|619.23|615.23|619.13|615.13|9
1623930950000|2021-06-17 11:55:50|619.23|615.23|619.22|615.22|619.23|615.23|619.22|615.22|2
1623930980000|2021-06-17 11:56:20|619.24|615.24|619.24|615.24|619.24|615.24|619.24|615.24|1
1623931000000|2021-06-17 11:56:40|619.23|615.23|619.23|615.23|619.23|615.23|619.23|615.23|1
1623931010000|2021-06-17 11:56:50|619.24|615.24|619.26|615.26|619.26|615.26|619.23|615.23|14
1623931020000|2021-06-17 11:57:00|619.25|615.25|619.65|615.65|619.65|615.65|619.25|615.25|18
1623931030000|2021-06-17 11:57:10|619.64|615.64|619.64|615.64|619.65|615.65|619.64|615.64|5
1623931040000|2021-06-17 11:57:20|619.65|615.65|619.66|615.66|619.66|615.66|619.65|615.65|2
1623931050000|2021-06-17 11:57:30|619.65|615.65|619.74|615.74|619.74|615.74|619.65|615.65|10
1623931070000|2021-06-17 11:57:50|619.78|615.78|619.78|615.78|619.78|615.78|619.78|615.78|1
1623931080000|2021-06-17 11:58:00|619.72|615.72|619.29|615.29|619.72|615.72|619.28|615.28|18
1623931090000|2021-06-17 11:58:10|619.28|615.28|619.38|615.38|619.38|615.38|619.28|615.28|10
1623931100000|2021-06-17 11:58:20|619.39|615.39|619.38|615.38|619.39|615.39|619.38|615.38|6
1623931110000|2021-06-17 11:58:30|619.39|615.39|619.39|615.39|619.39|615.39|619.37|615.37|5
1623931120000|2021-06-17 11:58:40|619.4|615.4|619.32|615.32|619.4|615.4|619.32|615.32|7
1623931130000|2021-06-17 11:58:50|619.33|615.33|619.3|615.3|619.35|615.35|619.3|615.3|17
1623931140000|2021-06-17 11:59:00|619.31|615.31|619.17|615.17|619.32|615.32|619.16|615.16|20
1623931150000|2021-06-17 11:59:10|619.16|615.16|619.17|615.17|619.2|615.2|619.12|615.12|14
1623931160000|2021-06-17 11:59:20|619.14|615.14|619.11|615.11|619.14|615.14|619.11|615.11|4
1623931170000|2021-06-17 11:59:30|619.13|615.13|619.11|615.11|619.14|615.14|619.11|615.11|9
1623931180000|2021-06-17 11:59:40|619.12|615.12|619.12|615.12|619.13|615.13|619.1|615.1|11
1623931190000|2021-06-17 11:59:50|619.11|615.11|619.11|615.11|619.12|615.12|619.1|615.1|9
1623931200000|2021-06-17 12:00:00|619.12|615.12|619.11|615.11|619.12|615.12|619.1|615.1|12
1623931210000|2021-06-17 12:00:10|619.12|615.12|619.1|615.1|619.12|615.12|619.1|615.1|12
1623931220000|2021-06-17 12:00:20|619.11|615.11|619.06|615.06|619.12|615.12|619.05|615.05|18
1623931230000|2021-06-17 12:00:30|619.05|615.05|619.04|615.04|619.06|615.06|619.04|615.04|12
1623931240000|2021-06-17 12:00:40|619.05|615.05|619.09|615.09|619.09|615.09|619.04|615.04|15
1623931250000|2021-06-17 12:00:50|619.08|615.08|618.87|614.87|619.09|615.09|618.83|614.83|23
1623931260000|2021-06-17 12:01:00|618.88|614.88|618.83|614.83|618.89|614.89|618.81|614.81|15
1623931270000|2021-06-17 12:01:10|618.84|614.84|618.79|614.79|618.85|614.85|618.78|614.78|15
1623931280000|2021-06-17 12:01:20|618.8|614.8|618.46|614.46|618.8|614.8|618.44|614.44|29
1623931290000|2021-06-17 12:01:30|618.45|614.45|618.51|614.51|618.59|614.59|618.42|614.42|27
1623931300000|2021-06-17 12:01:40|618.49|614.49|618.5|614.5|618.56|614.56|618.47|614.47|22
1623931310000|2021-06-17 12:01:50|618.48|614.48|618.45|614.45|618.5|614.5|618.43|614.43|15
1623931320000|2021-06-17 12:02:00|618.44|614.44|618.27|614.27|618.44|614.44|618.21|614.21|26
1623931330000|2021-06-17 12:02:10|618.25|614.25|618.28|614.28|618.28|614.28|618.22|614.22|21
1623931340000|2021-06-17 12:02:20|618.27|614.27|618.18|614.18|618.28|614.28|618.18|614.18|18
1623931350000|2021-06-17 12:02:30|618.19|614.19|618.21|614.21|618.23|614.23|618.18|614.18|16
1623931360000|2021-06-17 12:02:40|618.22|614.22|617.88|613.88|618.23|614.23|617.88|613.88|20
1623931370000|2021-06-17 12:02:50|617.89|613.89|617.83|613.83|617.89|613.89|617.82|613.82|17
1623931380000|2021-06-17 12:03:00|617.84|613.84|617.91|613.91|617.97|613.97|617.82|613.82|9
1623931390000|2021-06-17 12:03:10|617.85|613.85|617.84|613.84|617.92|613.92|617.81|613.81|25
1623931400000|2021-06-17 12:03:20|617.85|613.85|617.86|613.86|617.88|613.88|617.83|613.83|23
1623931410000|2021-06-17 12:03:30|617.88|613.88|617.86|613.86|617.88|613.88|617.84|613.84|17
1623931420000|2021-06-17 12:03:40|617.87|613.87|617.8|613.8|617.88|613.88|617.79|613.79|19
1623931430000|2021-06-17 12:03:50|617.79|613.79|617.8|613.8|617.84|613.84|617.79|613.79|26
1623931440000|2021-06-17 12:04:00|617.79|613.79|617.79|613.79|617.81|613.81|617.76|613.76|20
1623931450000|2021-06-17 12:04:10|617.8|613.8|617.81|613.81|617.82|613.82|617.78|613.78|15
1623931460000|2021-06-17 12:04:20|617.8|613.8|617.75|613.75|617.82|613.82|617.75|613.75|7
1623931470000|2021-06-17 12:04:30|617.74|613.74|617.73|613.73|617.75|613.75|617.72|613.72|10
1623931480000|2021-06-17 12:04:40|617.74|613.74|617.74|613.74|617.74|613.74|617.71|613.71|16
1623931490000|2021-06-17 12:04:50|617.73|613.73|617.65|613.65|617.74|613.74|617.61|613.61|21
1623931500000|2021-06-17 12:05:00|617.68|613.68|617.69|613.69|617.76|613.76|617.68|613.68|7
1623931510000|2021-06-17 12:05:10|617.7|613.7|617.7|613.7|617.7|613.7|617.69|613.69|5
1623931520000|2021-06-17 12:05:20|617.71|613.71|617.68|613.68|617.71|613.71|617.67|613.67|12
1623931530000|2021-06-17 12:05:30|617.67|613.67|617.68|613.68|617.68|613.68|617.67|613.67|2
1623931540000|2021-06-17 12:05:40|617.69|613.69|617.68|613.68|617.69|613.69|617.68|613.68|10
1623931550000|2021-06-17 12:05:50|617.69|613.69|617.68|613.68|617.69|613.69|617.68|613.68|8
1623931560000|2021-06-17 12:06:00|617.69|613.69|617.64|613.64|617.69|613.69|617.64|613.64|5
1623931570000|2021-06-17 12:06:10|617.65|613.65|617.65|613.65|617.65|613.65|617.64|613.64|3
1623931580000|2021-06-17 12:06:20|617.66|613.66|617.69|613.69|617.69|613.69|617.65|613.65|9
1623931590000|2021-06-17 12:06:30|617.67|613.67|617.78|613.78|617.82|613.82|617.66|613.66|18
1623931600000|2021-06-17 12:06:40|617.87|613.87|617.87|613.87|617.89|613.89|617.86|613.86|15
1623931610000|2021-06-17 12:06:50|617.88|613.88|617.84|613.84|617.89|613.89|617.84|613.84|23
1623931620000|2021-06-17 12:07:00|617.85|613.85|618.09|614.09|618.09|614.09|617.85|613.85|17
1623931630000|2021-06-17 12:07:10|618.1|614.1|618.09|614.09|618.1|614.1|618.08|614.08|9
1623931640000|2021-06-17 12:07:20|618.08|614.08|618.08|614.08|618.11|614.11|618.08|614.08|11
1623931650000|2021-06-17 12:07:30|618.09|614.09|618.1|614.1|618.13|614.13|618.08|614.08|13
1623931660000|2021-06-17 12:07:40|618.11|614.11|618.38|614.38|618.39|614.39|618.1|614.1|17
1623931670000|2021-06-17 12:07:50|618.39|614.39|618.38|614.38|618.4|614.4|618.38|614.38|9
1623931680000|2021-06-17 12:08:00|618.39|614.39|618.39|614.39|618.4|614.4|618.38|614.38|17
1623931690000|2021-06-17 12:08:10|618.38|614.38|618.41|614.41|618.42|614.42|618.38|614.38|12
1623931700000|2021-06-17 12:08:20|618.42|614.42|618.52|614.52|618.52|614.52|618.4|614.4|10
1623931710000|2021-06-17 12:08:30|618.53|614.53|618.53|614.53|618.54|614.54|618.48|614.48|20
1623931720000|2021-06-17 12:08:40|618.52|614.52|618.5|614.5|618.53|614.53|618.5|614.5|8
1623931730000|2021-06-17 12:08:50|618.51|614.51|618.46|614.46|618.55|614.55|618.44|614.44|18
1623931740000|2021-06-17 12:09:00|618.45|614.45|618.55|614.55|618.55|614.55|618.45|614.45|11
1623931750000|2021-06-17 12:09:10|618.57|614.57|618.69|614.69|618.69|614.69|618.57|614.57|13
1623931760000|2021-06-17 12:09:20|618.68|614.68|618.62|614.62|618.7|614.7|618.62|614.62|18
1623931770000|2021-06-17 12:09:30|618.64|614.64|618.65|614.65|618.66|614.66|618.63|614.63|11
1623931780000|2021-06-17 12:09:40|618.63|614.63|618.64|614.64|618.65|614.65|618.63|614.63|8
1623931790000|2021-06-17 12:09:50|618.65|614.65|618.64|614.64|618.65|614.65|618.64|614.64|4
1623931800000|2021-06-17 12:10:00|618.65|614.65|618.69|614.69|618.69|614.69|618.63|614.63|11
1623931810000|2021-06-17 12:10:10|618.68|614.68|618.59|614.59|618.71|614.71|618.59|614.59|12
1623931820000|2021-06-17 12:10:20|618.6|614.6|618.62|614.62|618.62|614.62|618.6|614.6|9
1623931830000|2021-06-17 12:10:30|618.6|614.6|618.6|614.6|618.65|614.65|618.59|614.59|10
1623931840000|2021-06-17 12:10:40|618.59|614.59|618.6|614.6|618.61|614.61|618.58|614.58|24
1623931850000|2021-06-17 12:10:50|618.61|614.61|618.6|614.6|618.61|614.61|618.59|614.59|10
1623931860000|2021-06-17 12:11:00|618.59|614.59|618.44|614.44|618.6|614.6|618.44|614.44|13
1623931870000|2021-06-17 12:11:10|618.47|614.47|618.41|614.41|618.47|614.47|618.41|614.41|7
1623931880000|2021-06-17 12:11:20|618.4|614.4|618.33|614.33|618.41|614.41|618.32|614.32|12
1623931890000|2021-06-17 12:11:30|618.32|614.32|618.08|614.08|618.33|614.33|618.07|614.07|18
1623931900000|2021-06-17 12:11:40|618.07|614.07|617.96|613.96|618.07|614.07|617.96|613.96|16
1623931910000|2021-06-17 12:11:50|617.94|613.94|618.03|614.03|618.03|614.03|617.71|613.71|19
1623931920000|2021-06-17 12:12:00|618.04|614.04|617.75|613.75|618.04|614.04|617.72|613.72|27
1623931930000|2021-06-17 12:12:10|617.74|613.74|617.67|613.67|617.75|613.75|617.67|613.67|21
1623931940000|2021-06-17 12:12:20|617.68|613.68|617.68|613.68|617.68|613.68|617.67|613.67|13
1623931950000|2021-06-17 12:12:30|617.67|613.67|617.68|613.68|617.68|613.68|617.66|613.66|10
1623931960000|2021-06-17 12:12:40|617.67|613.67|617.68|613.68|617.68|613.68|617.67|613.67|4
1623931970000|2021-06-17 12:12:50|617.66|613.66|617.66|613.66|617.67|613.67|617.65|613.65|5
1623931980000|2021-06-17 12:13:00|617.67|613.67|617.66|613.66|617.67|613.67|617.66|613.66|4
1623931990000|2021-06-17 12:13:10|617.65|613.65|617.61|613.61|617.66|613.66|617.59|613.59|15
1623932000000|2021-06-17 12:13:20|617.6|613.6|617.57|613.57|617.62|613.62|617.57|613.57|19
1623932010000|2021-06-17 12:13:30|617.58|613.58|617.47|613.47|617.58|613.58|617.47|613.47|20
1623932020000|2021-06-17 12:13:40|617.38|613.38|616.26|612.26|617.46|613.46|616.25|612.25|31
1623932030000|2021-06-17 12:13:50|616.29|612.29|615.7|611.7|616.29|612.29|615.63|611.63|30
1623932040000|2021-06-17 12:14:00|615.75|611.75|615.55|611.55|615.75|611.75|615.55|611.55|25
1623932050000|2021-06-17 12:14:10|615.61|611.61|615.11|611.11|615.77|611.77|615.11|611.11|33
1623932060000|2021-06-17 12:14:20|615.06|611.06|614.3|610.3|615.06|611.06|614.2|610.2|33
1623932070000|2021-06-17 12:14:30|614.31|610.31|614.3|610.3|614.31|610.31|614.04|610.04|31
1623932080000|2021-06-17 12:14:40|614.2|610.2|614.3|610.3|614.54|610.54|614.2|610.2|31
1623932090000|2021-06-17 12:14:50|614.31|610.31|613.71|609.71|614.31|610.31|613.65|609.65|27
1623932100000|2021-06-17 12:15:00|613.73|609.73|613.5|609.5|613.83|609.83|613.5|609.5|29
1623932110000|2021-06-17 12:15:10|613.49|609.49|613.56|609.56|613.58|609.58|613.42|609.42|27
1623932120000|2021-06-17 12:15:20|613.58|609.58|613.57|609.57|613.61|609.61|613.42|609.42|31
1623932130000|2021-06-17 12:15:30|613.59|609.59|613.94|609.94|613.94|609.94|613.59|609.59|25
1623932140000|2021-06-17 12:15:40|613.9|609.9|614.53|610.53|614.53|610.53|613.9|609.9|30
1623932150000|2021-06-17 12:15:50|614.52|610.52|614.58|610.58|614.65|610.65|614.5|610.5|21
1623932160000|2021-06-17 12:16:00|614.64|610.64|614.7|610.7|614.75|610.75|614.64|610.64|27
1623932170000|2021-06-17 12:16:10|614.69|610.69|614.27|610.27|614.71|610.71|614.22|610.22|23
1623932180000|2021-06-17 12:16:20|614.26|610.26|614.12|610.12|614.32|610.32|614.05|610.05|28
1623932190000|2021-06-17 12:16:30|614.11|610.11|613.84|609.84|614.2|610.2|613.75|609.75|29
1623932200000|2021-06-17 12:16:40|613.8|609.8|612.92|608.92|613.88|609.88|612.92|608.92|33
1623932210000|2021-06-17 12:16:50|612.88|608.88|612.8|608.8|613.6|609.6|612.76|608.76|32
1623932220000|2021-06-17 12:17:00|612.83|608.83|612.59|608.59|612.85|608.85|612.43|608.43|33
1623932230000|2021-06-17 12:17:10|612.61|608.61|612.66|608.66|612.77|608.77|612.57|608.57|29
1623932240000|2021-06-17 12:17:20|612.65|608.65|612.84|608.84|612.85|608.85|612.64|608.64|24
1623932250000|2021-06-17 12:17:30|612.87|608.87|612.97|608.97|613.06|609.06|612.83|608.83|25
1623932260000|2021-06-17 12:17:40|612.96|608.96|613.18|609.18|613.2|609.2|612.96|608.96|19
1623932270000|2021-06-17 12:17:50|613.19|609.19|613.3|609.3|613.33|609.33|613.19|609.19|21
1623932280000|2021-06-17 12:18:00|613.31|609.31|613.44|609.44|613.49|609.49|613.3|609.3|25
1623932290000|2021-06-17 12:18:10|613.45|609.45|612.81|608.81|613.45|609.45|612.81|608.81|26
1623932300000|2021-06-17 12:18:20|612.83|608.83|612.67|608.67|612.86|608.86|612.56|608.56|25
1623932310000|2021-06-17 12:18:30|612.65|608.65|612.65|608.65|612.65|608.65|612.63|608.63|16
1623932320000|2021-06-17 12:18:40|612.64|608.64|612.55|608.55|612.67|608.67|612.55|608.55|12
1623932330000|2021-06-17 12:18:50|612.54|608.54|612.5|608.5|612.54|608.54|612.5|608.5|7
1623932340000|2021-06-17 12:19:00|612.49|608.49|612.51|608.51|612.51|608.51|612.49|608.49|7
1623932350000|2021-06-17 12:19:10|612.5|608.5|612.51|608.51|612.51|608.51|612.5|608.5|8
1623932360000|2021-06-17 12:19:20|612.5|608.5|612.48|608.48|612.5|608.5|612.47|608.47|8
1623932370000|2021-06-17 12:19:30|612.47|608.47|612.61|608.61|612.66|608.66|612.47|608.47|16
1623932380000|2021-06-17 12:19:40|612.59|608.59|612.67|608.67|612.68|608.68|612.59|608.59|8
1623932390000|2021-06-17 12:19:50|612.68|608.68|612.78|608.78|612.85|608.85|612.68|608.68|26
1623932400000|2021-06-17 12:20:00|612.74|608.74|612.93|608.93|612.96|608.96|612.74|608.74|17
1623932410000|2021-06-17 12:20:10|612.94|608.94|613.46|609.46|613.46|609.46|612.94|608.94|15
1623932420000|2021-06-17 12:20:20|613.47|609.47|613.88|609.88|613.91|609.91|613.47|609.47|12
1623932430000|2021-06-17 12:20:30|613.91|609.91|613.78|609.78|613.94|609.94|613.73|609.73|16
1623932440000|2021-06-17 12:20:40|613.79|609.79|613.76|609.76|613.83|609.83|613.76|609.76|11
1623932450000|2021-06-17 12:20:50|613.83|609.83|613.75|609.75|613.83|609.83|613.75|609.75|24
1623932460000|2021-06-17 12:21:00|613.78|609.78|613.77|609.77|613.78|609.78|613.75|609.75|9
1623932470000|2021-06-17 12:21:10|613.74|609.74|613.74|609.74|613.77|609.77|613.74|609.74|3
1623932480000|2021-06-17 12:21:20|613.77|609.77|613.63|609.63|613.77|609.77|613.63|609.63|2
1623932490000|2021-06-17 12:21:30|613.62|609.62|613.61|609.61|613.64|609.64|613.61|609.61|4
1623932500000|2021-06-17 12:21:40|613.81|609.81|613.7|609.7|613.84|609.84|613.68|609.68|14
1623932510000|2021-06-17 12:21:50|613.69|609.69|613.69|609.69|613.7|609.7|613.68|609.68|8
1623932520000|2021-06-17 12:22:00|613.7|609.7|613.67|609.67|613.7|609.7|613.64|609.64|13
1623932530000|2021-06-17 12:22:10|613.74|609.74|613.84|609.84|613.85|609.85|613.67|609.67|10
1623932540000|2021-06-17 12:22:20|613.85|609.85|613.89|609.89|613.9|609.9|613.8|609.8|16
1623932550000|2021-06-17 12:22:30|613.94|609.94|614.05|610.05|614.05|610.05|613.93|609.93|14
1623932560000|2021-06-17 12:22:40|614.07|610.07|614.59|610.59|614.61|610.61|614.07|610.07|18
1623932570000|2021-06-17 12:22:50|614.45|610.45|614.71|610.71|614.71|610.71|614.45|610.45|2
1623932580000|2021-06-17 12:23:00|614.37|610.37|614.74|610.74|614.84|610.84|614.37|610.37|10
1623932590000|2021-06-17 12:23:10|614.75|610.75|614.71|610.71|614.75|610.75|614.71|610.71|15
1623932600000|2021-06-17 12:23:20|614.72|610.72|614.9|610.9|614.96|610.96|614.71|610.71|16
1623932610000|2021-06-17 12:23:30|614.91|610.91|614.78|610.78|614.91|610.91|614.77|610.77|17
1623932620000|2021-06-17 12:23:40|614.79|610.79|614.66|610.66|614.83|610.83|614.66|610.66|11
1623932630000|2021-06-17 12:23:50|614.68|610.68|614.66|610.66|614.77|610.77|614.66|610.66|8
1623932640000|2021-06-17 12:24:00|614.65|610.65|614.71|610.71|614.72|610.72|614.65|610.65|13
1623932650000|2021-06-17 12:24:10|614.72|610.72|614.76|610.76|614.79|610.79|614.71|610.71|17
1623932660000|2021-06-17 12:24:20|614.74|610.74|614.41|610.41|614.77|610.77|614.35|610.35|19
1623932670000|2021-06-17 12:24:30|614.37|610.37|614.34|610.34|614.37|610.37|614.33|610.33|18
1623932680000|2021-06-17 12:24:40|614.35|610.35|613.82|609.82|614.36|610.36|613.82|609.82|25
1623932690000|2021-06-17 12:24:50|613.85|609.85|613.79|609.79|613.85|609.85|613.63|609.63|13
1623932700000|2021-06-17 12:25:00|613.67|609.67|613.78|609.78|613.8|609.8|613.67|609.67|18
1623932710000|2021-06-17 12:25:10|613.79|609.79|613.75|609.75|613.88|609.88|613.71|609.71|25
1623932720000|2021-06-17 12:25:20|613.77|609.77|613.87|609.87|613.89|609.89|613.77|609.77|10
1623932730000|2021-06-17 12:25:30|613.88|609.88|613.94|609.94|613.95|609.95|613.86|609.86|8
1623932740000|2021-06-17 12:25:40|613.93|609.93|613.71|609.71|613.95|609.95|613.68|609.68|22
1623932750000|2021-06-17 12:25:50|613.7|609.7|613.7|609.7|613.74|609.74|613.7|609.7|12
1623932760000|2021-06-17 12:26:00|613.71|609.71|613.69|609.69|613.76|609.76|613.69|609.69|11
1623932770000|2021-06-17 12:26:10|613.66|609.66|613.44|609.44|613.66|609.66|613.44|609.44|16
1623932780000|2021-06-17 12:26:20|613.41|609.41|613.05|609.05|613.41|609.41|613.05|609.05|32
1623932790000|2021-06-17 12:26:30|613.04|609.04|612.85|608.85|613.04|609.04|612.55|608.55|27
1623932800000|2021-06-17 12:26:40|612.72|608.72|612.33|608.33|612.72|608.72|612.29|608.29|30
1623932810000|2021-06-17 12:26:50|612.32|608.32|611.87|607.87|612.36|608.36|611.79|607.79|30
1623932820000|2021-06-17 12:27:00|612.05|608.05|611.68|607.68|612.05|608.05|611.12|607.12|30
1623932830000|2021-06-17 12:27:10|611.66|607.66|611.74|607.74|611.76|607.76|611.64|607.64|21
1623932840000|2021-06-17 12:27:20|611.73|607.73|611.71|607.71|611.75|607.75|611.68|607.68|29
1623932850000|2021-06-17 12:27:30|611.72|607.72|611.68|607.68|611.74|607.74|611.67|607.67|26
1623932860000|2021-06-17 12:27:40|611.69|607.69|611.81|607.81|611.82|607.82|611.69|607.69|12
1623932870000|2021-06-17 12:27:50|611.83|607.83|611.78|607.78|611.83|607.83|611.77|607.77|7
1623932880000|2021-06-17 12:28:00|611.77|607.77|611.77|607.77|611.77|607.77|611.73|607.73|13
1623932890000|2021-06-17 12:28:10|611.78|607.78|611.81|607.81|611.87|607.87|611.76|607.76|14
1623932900000|2021-06-17 12:28:20|611.85|607.85|611.91|607.91|611.92|607.92|611.82|607.82|19
1623932910000|2021-06-17 12:28:30|611.87|607.87|611.45|607.45|611.88|607.88|611.45|607.45|22
1623932920000|2021-06-17 12:28:40|611.46|607.46|611.3|607.3|611.46|607.46|611.27|607.27|19
1623932930000|2021-06-17 12:28:50|611.24|607.24|610.95|606.95|611.24|607.24|610.95|606.95|28
1623932940000|2021-06-17 12:29:00|610.98|606.98|611.18|607.18|611.2|607.2|610.98|606.98|23
1623932950000|2021-06-17 12:29:10|611.15|607.15|611.13|607.13|611.15|607.15|611.02|607.02|24
1623932960000|2021-06-17 12:29:20|611.12|607.12|611.01|607.01|611.15|607.15|611.01|607.01|25
1623932970000|2021-06-17 12:29:30|611.11|607.11|611.11|607.11|611.12|607.12|611|607|10
1623932980000|2021-06-17 12:29:40|611.12|607.12|611.44|607.44|611.45|607.45|611.04|607.04|20
1623932990000|2021-06-17 12:29:50|611.48|607.48|611.35|607.35|611.49|607.49|611.32|607.32|15
1623933000000|2021-06-17 12:30:00|611.34|607.34|611.05|607.05|611.34|607.34|611.04|607.04|21
1623933010000|2021-06-17 12:30:10|611.06|607.06|610.7|606.7|611.06|607.06|610.7|606.7|16
1623933020000|2021-06-17 12:30:20|610.72|606.72|610.66|606.66|610.8|606.8|610.65|606.65|29
1623933030000|2021-06-17 12:30:30|610.48|606.48|610.55|606.55|610.55|606.55|610.11|606.11|30
1623933040000|2021-06-17 12:30:40|610.71|606.71|610.68|606.68|610.71|606.71|610.54|606.54|29
1623933050000|2021-06-17 12:30:50|610.67|606.67|610.69|606.69|610.69|606.69|610.65|606.65|17
1623933060000|2021-06-17 12:31:00|610.68|606.68|610.82|606.82|610.82|606.82|610.67|606.67|27
1623933070000|2021-06-17 12:31:10|610.85|606.85|610.66|606.66|610.85|606.85|610.62|606.62|23
1623933080000|2021-06-17 12:31:20|610.67|606.67|611.03|607.03|611.06|607.06|610.67|606.67|21
1623933090000|2021-06-17 12:31:30|611.04|607.04|611.02|607.02|611.09|607.09|611.01|607.01|11
1623933100000|2021-06-17 12:31:40|611.05|607.05|611.33|607.33|611.33|607.33|611.02|607.02|20
1623933110000|2021-06-17 12:31:50|611.34|607.34|611.48|607.48|611.49|607.49|611.34|607.34|17
1623933120000|2021-06-17 12:32:00|611.5|607.5|611.71|607.71|611.93|607.93|611.49|607.49|26
1623933130000|2021-06-17 12:32:10|611.64|607.64|611.48|607.48|611.81|607.81|611.48|607.48|24
1623933140000|2021-06-17 12:32:20|611.46|607.46|611.39|607.39|611.46|607.46|611.22|607.22|23
1623933150000|2021-06-17 12:32:30|611.41|607.41|611.56|607.56|611.63|607.63|611.39|607.39|16
1623933160000|2021-06-17 12:32:40|611.55|607.55|611.13|607.13|611.55|607.55|611.13|607.13|24
1623933170000|2021-06-17 12:32:50|611.14|607.14|611.07|607.07|611.2|607.2|611.06|607.06|22
1623933180000|2021-06-17 12:33:00|611.02|607.02|611.08|607.08|611.14|607.14|611.02|607.02|22
1623933190000|2021-06-17 12:33:10|611.09|607.09|610.96|606.96|611.1|607.1|610.96|606.96|14
1623933200000|2021-06-17 12:33:20|610.93|606.93|610.74|606.74|610.99|606.99|610.74|606.74|23
1623933210000|2021-06-17 12:33:30|610.71|606.71|610.68|606.68|610.72|606.72|610.68|606.68|14
1623933220000|2021-06-17 12:33:40|610.71|606.71|610.63|606.63|610.73|606.73|610.63|606.63|17
1623933230000|2021-06-17 12:33:50|610.64|606.64|610.78|606.78|610.78|606.78|610.62|606.62|23
1623933240000|2021-06-17 12:34:00|610.77|606.77|610.8|606.8|610.83|606.83|610.75|606.75|16
1623933250000|2021-06-17 12:34:10|610.78|606.78|610.52|606.52|610.8|606.8|610.43|606.43|23
1623933260000|2021-06-17 12:34:20|610.56|606.56|610.52|606.52|610.58|606.58|610.52|606.52|5
1623933270000|2021-06-17 12:34:30|610.56|606.56|610.3|606.3|610.58|606.58|610.3|606.3|19
1623933280000|2021-06-17 12:34:40|610.29|606.29|610.5|606.5|610.6|606.6|610.29|606.29|13
1623933290000|2021-06-17 12:34:50|610.53|606.53|610.59|606.59|610.59|606.59|610.48|606.48|25
1623933300000|2021-06-17 12:35:00|610.6|606.6|610.51|606.51|610.6|606.6|610.51|606.51|24
1623933310000|2021-06-17 12:35:10|610.57|606.57|610.51|606.51|610.59|606.59|610.49|606.49|27
1623933320000|2021-06-17 12:35:20|610.52|606.52|610.48|606.48|610.73|606.73|610.48|606.48|23
1623933330000|2021-06-17 12:35:30|610.49|606.49|610.4|606.4|610.55|606.55|610.36|606.36|21
1623933340000|2021-06-17 12:35:40|610.39|606.39|610.48|606.48|610.49|606.49|610.39|606.39|12
1623933350000|2021-06-17 12:35:50|610.47|606.47|610.48|606.48|610.51|606.51|610.47|606.47|6
1623933360000|2021-06-17 12:36:00|610.52|606.52|610.61|606.61|610.61|606.61|610.5|606.5|27
1623933370000|2021-06-17 12:36:10|610.56|606.56|610.49|606.49|610.73|606.73|610.49|606.49|28
1623933380000|2021-06-17 12:36:20|610.47|606.47|610.35|606.35|610.68|606.68|610.31|606.31|20
1623933400000|2021-06-17 12:36:40|610.36|606.36|610.38|606.38|610.4|606.4|610.35|606.35|10
1623933410000|2021-06-17 12:36:50|610.4|606.4|610.33|606.33|610.42|606.42|610.33|606.33|8
1623933420000|2021-06-17 12:37:00|610.34|606.34|610.37|606.37|610.37|606.37|610.34|606.34|6
1623933430000|2021-06-17 12:37:10|610.38|606.38|610.35|606.35|610.38|606.38|610.31|606.31|10
1623933440000|2021-06-17 12:37:20|610.34|606.34|610.25|606.25|610.37|606.37|610.18|606.18|24
1623933450000|2021-06-17 12:37:30|610.27|606.27|610.32|606.32|610.36|606.36|610.27|606.27|14
1623933460000|2021-06-17 12:37:40|610.29|606.29|610.31|606.31|610.34|606.34|610.29|606.29|4
1623933470000|2021-06-17 12:37:50|610.33|606.33|610.47|606.47|610.5|606.5|610.32|606.32|19
1623933480000|2021-06-17 12:38:00|610.48|606.48|610.87|606.87|610.89|606.89|610.43|606.43|32
1623933490000|2021-06-17 12:38:10|610.86|606.86|610.86|606.86|610.96|606.96|610.84|606.84|28
1623933500000|2021-06-17 12:38:20|610.9|606.9|610.98|606.98|611.06|607.06|610.87|606.87|25
1623933510000|2021-06-17 12:38:30|611|607|611.44|607.44|611.45|607.45|610.97|606.97|16
1623933520000|2021-06-17 12:38:40|611.45|607.45|611.63|607.63|611.63|607.63|611.44|607.44|17
1623933530000|2021-06-17 12:38:50|611.65|607.65|611.79|607.79|611.81|607.81|611.65|607.65|19
1623933540000|2021-06-17 12:39:00|611.83|607.83|611.73|607.73|611.86|607.86|611.73|607.73|22
1623933550000|2021-06-17 12:39:10|611.74|607.74|611.72|607.72|611.75|607.75|611.72|607.72|5
1623933560000|2021-06-17 12:39:20|611.74|607.74|611.54|607.54|611.74|607.74|611.53|607.53|23
1623933570000|2021-06-17 12:39:30|611.56|607.56|611.57|607.57|611.58|607.58|611.51|607.51|16
1623933580000|2021-06-17 12:39:40|611.55|607.55|611.57|607.57|611.6|607.6|611.54|607.54|24
1623933590000|2021-06-17 12:39:50|611.55|607.55|611.46|607.46|611.55|607.55|611.44|607.44|20
1623933600000|2021-06-17 12:40:00|611.48|607.48|611.5|607.5|611.51|607.51|611.47|607.47|20
1623933610000|2021-06-17 12:40:10|611.48|607.48|611.72|607.72|611.72|607.72|611.47|607.47|21
1623933620000|2021-06-17 12:40:20|611.73|607.73|611.85|607.85|611.87|607.87|611.7|607.7|16
1623933630000|2021-06-17 12:40:30|611.86|607.86|611.69|607.69|611.86|607.86|611.68|607.68|17
1623933640000|2021-06-17 12:40:40|611.68|607.68|611.59|607.59|611.69|607.69|611.57|607.57|15
1623933650000|2021-06-17 12:40:50|611.58|607.58|611.53|607.53|611.6|607.6|611.52|607.52|23
1623933660000|2021-06-17 12:41:00|611.54|607.54|611.56|607.56|611.58|607.58|611.53|607.53|7
1623933670000|2021-06-17 12:41:10|611.58|607.58|611.56|607.56|611.59|607.59|611.55|607.55|6
1623933680000|2021-06-17 12:41:20|611.58|607.58|611.4|607.4|611.58|607.58|611.4|607.4|14
1623933690000|2021-06-17 12:41:30|611.38|607.38|611.45|607.45|611.47|607.47|611.38|607.38|9
1623933700000|2021-06-17 12:41:40|611.42|607.42|611.42|607.42|611.42|607.42|611.42|607.42|1
1623933720000|2021-06-17 12:42:00|611.39|607.39|611.39|607.39|611.39|607.39|611.39|607.39|1
1623933730000|2021-06-17 12:42:10|611.32|607.32|611.32|607.32|611.35|607.35|611.29|607.29|11
1623933740000|2021-06-17 12:42:20|611.33|607.33|611.33|607.33|611.33|607.33|611.28|607.28|18
1623933750000|2021-06-17 12:42:30|611.34|607.34|611.04|607.04|611.36|607.36|611.04|607.04|22
1623933760000|2021-06-17 12:42:40|611.05|607.05|611.07|607.07|611.1|607.1|611.03|607.03|26
1623933770000|2021-06-17 12:42:50|611.06|607.06|611.04|607.04|611.06|607.06|611.03|607.03|19
1623933780000|2021-06-17 12:43:00|611.05|607.05|610.97|606.97|611.06|607.06|610.96|606.96|22
1623933790000|2021-06-17 12:43:10|610.96|606.96|610.85|606.85|611.02|607.02|610.85|606.85|19
1623933800000|2021-06-17 12:43:20|610.84|606.84|610.69|606.69|610.85|606.85|610.69|606.69|26
1623933810000|2021-06-17 12:43:30|610.71|606.71|610.77|606.77|610.78|606.78|610.71|606.71|22
1623933820000|2021-06-17 12:43:40|610.78|606.78|610.77|606.77|610.78|606.78|610.77|606.77|12
1623933830000|2021-06-17 12:43:50|610.78|606.78|610.8|606.8|610.8|606.8|610.77|606.77|16
1623933840000|2021-06-17 12:44:00|610.81|606.81|611.2|607.2|611.26|607.26|610.81|606.81|25
1623933850000|2021-06-17 12:44:10|611.22|607.22|611.2|607.2|611.22|607.22|611.1|607.1|15
1623933860000|2021-06-17 12:44:20|611.21|607.21|611.22|607.22|611.22|607.22|611.19|607.19|17
1623933870000|2021-06-17 12:44:30|611.23|607.23|611.17|607.17|611.25|607.25|611.15|607.15|9
1623933880000|2021-06-17 12:44:40|611.18|607.18|611.38|607.38|611.38|607.38|611.04|607.04|24
1623933890000|2021-06-17 12:44:50|611.34|607.34|611.41|607.41|611.41|607.41|611.34|607.34|13
1623933900000|2021-06-17 12:45:00|611.4|607.4|610.85|606.85|611.43|607.43|610.84|606.84|31
1623933910000|2021-06-17 12:45:10|610.84|606.84|610.88|606.88|610.95|606.95|610.83|606.83|24
1623933920000|2021-06-17 12:45:20|610.89|606.89|610.46|606.46|610.92|606.92|610.43|606.43|31
1623933930000|2021-06-17 12:45:30|610.47|606.47|610.32|606.32|610.47|606.47|610.26|606.26|21
1623933940000|2021-06-17 12:45:40|610.33|606.33|610.02|606.02|610.33|606.33|609.89|605.89|30
1623933950000|2021-06-17 12:45:50|609.93|605.93|610.03|606.03|610.09|606.09|609.93|605.93|29
1623933960000|2021-06-17 12:46:00|610|606|610.08|606.08|610.08|606.08|610|606|22
1623933970000|2021-06-17 12:46:10|610.09|606.09|610.4|606.4|610.42|606.42|610.09|606.09|13
1623933980000|2021-06-17 12:46:20|610.42|606.42|610.54|606.54|610.54|606.54|610.37|606.37|19
1623933990000|2021-06-17 12:46:30|610.48|606.48|610.77|606.77|610.77|606.77|610.47|606.47|15
1623934000000|2021-06-17 12:46:40|610.78|606.78|610.77|606.77|610.79|606.79|610.77|606.77|12
1623934010000|2021-06-17 12:46:50|610.78|606.78|610.72|606.72|610.93|606.93|610.63|606.63|28
1623934020000|2021-06-17 12:47:00|610.73|606.73|610.86|606.86|610.86|606.86|610.73|606.73|20
1623934030000|2021-06-17 12:47:10|610.9|606.9|611.19|607.19|611.19|607.19|610.86|606.86|20
1623934040000|2021-06-17 12:47:20|611.18|607.18|611.24|607.24|611.29|607.29|611.18|607.18|16
1623934050000|2021-06-17 12:47:30|611.29|607.29|611.43|607.43|611.47|607.47|611.24|607.24|23
1623934060000|2021-06-17 12:47:40|611.42|607.42|611.24|607.24|611.45|607.45|611.24|607.24|21
1623934070000|2021-06-17 12:47:50|611.25|607.25|611.38|607.38|611.4|607.4|611.25|607.25|15
1623934080000|2021-06-17 12:48:00|611.32|607.32|611.13|607.13|611.34|607.34|611.07|607.07|29
1623934090000|2021-06-17 12:48:10|611.12|607.12|611.21|607.21|611.27|607.27|611.11|607.11|24
1623934100000|2021-06-17 12:48:20|611.16|607.16|611.15|607.15|611.22|607.22|611.12|607.12|20
1623934110000|2021-06-17 12:48:30|611.17|607.17|611.37|607.37|611.37|607.37|611.16|607.16|22
1623934120000|2021-06-17 12:48:40|611.35|607.35|611.49|607.49|611.49|607.49|611.35|607.35|13
1623934130000|2021-06-17 12:48:50|611.5|607.5|611.58|607.58|611.62|607.62|611.5|607.5|12
1623934140000|2021-06-17 12:49:00|611.64|607.64|611.53|607.53|611.65|607.65|611.53|607.53|22
1623934150000|2021-06-17 12:49:10|611.55|607.55|611.55|607.55|611.57|607.57|611.53|607.53|12
1623934160000|2021-06-17 12:49:20|611.54|607.54|611.63|607.63|611.63|607.63|611.54|607.54|13
1623934170000|2021-06-17 12:49:30|611.64|607.64|611.66|607.66|611.66|607.66|611.63|607.63|12
1623934180000|2021-06-17 12:49:40|611.65|607.65|611.63|607.63|611.66|607.66|611.63|607.63|9
1623934190000|2021-06-17 12:49:50|611.64|607.64|611.75|607.75|611.76|607.76|611.63|607.63|20
1623934200000|2021-06-17 12:50:00|611.74|607.74|611.7|607.7|611.89|607.89|611.7|607.7|19
1623934210000|2021-06-17 12:50:10|611.68|607.68|611.54|607.54|611.78|607.78|611.49|607.49|32
1623934220000|2021-06-17 12:50:20|611.55|607.55|612.05|608.05|612.14|608.14|611.54|607.54|28
1623934230000|2021-06-17 12:50:30|612.02|608.02|612.14|608.14|612.16|608.16|612|608|23
1623934240000|2021-06-17 12:50:40|612.15|608.15|612.34|608.34|612.34|608.34|612.15|608.15|14
1623934250000|2021-06-17 12:50:50|612.35|608.35|612.37|608.37|612.39|608.39|612.32|608.32|14
1623934260000|2021-06-17 12:51:00|612.34|608.34|612.82|608.82|612.84|608.84|612.33|608.33|21
1623934270000|2021-06-17 12:51:10|612.83|608.83|612.97|608.97|612.98|608.98|612.83|608.83|11
1623934280000|2021-06-17 12:51:20|613.01|609.01|613.17|609.17|613.47|609.47|613.01|609.01|21
1623934290000|2021-06-17 12:51:30|613.16|609.16|613.12|609.12|613.23|609.23|613.12|609.12|23
1623934300000|2021-06-17 12:51:40|613.13|609.13|613|609|613.13|609.13|613|609|21
1623934310000|2021-06-17 12:51:50|612.99|608.99|613.06|609.06|613.06|609.06|612.97|608.97|16
1623934320000|2021-06-17 12:52:00|613.07|609.07|613.01|609.01|613.08|609.08|612.97|608.97|13
1623934330000|2021-06-17 12:52:10|613|609|613|609|613.02|609.02|613|609|9
1623934340000|2021-06-17 12:52:20|613.01|609.01|612.98|608.98|613.02|609.02|612.98|608.98|12
1623934350000|2021-06-17 12:52:30|612.99|608.99|613.03|609.03|613.06|609.06|612.99|608.99|8
1623934360000|2021-06-17 12:52:40|613.04|609.04|613.11|609.11|613.11|609.11|613.04|609.04|13
1623934370000|2021-06-17 12:52:50|613.1|609.1|613.08|609.08|613.13|609.13|613.06|609.06|20
1623934380000|2021-06-17 12:53:00|613.09|609.09|613.04|609.04|613.09|609.09|613.04|609.04|9
1623934390000|2021-06-17 12:53:10|613.03|609.03|612.96|608.96|613.1|609.1|612.95|608.95|14
1623934400000|2021-06-17 12:53:20|612.98|608.98|613.03|609.03|613.03|609.03|612.97|608.97|7
1623934410000|2021-06-17 12:53:30|613.01|609.01|613|609|613.03|609.03|613|609|9
1623934420000|2021-06-17 12:53:40|612.92|608.92|613.02|609.02|613.02|609.02|612.92|608.92|12
1623934430000|2021-06-17 12:53:50|613.01|609.01|612.96|608.96|613.02|609.02|612.91|608.91|15
1623934440000|2021-06-17 12:54:00|612.97|608.97|612.96|608.96|612.97|608.97|612.96|608.96|16
1623934450000|2021-06-17 12:54:10|612.97|608.97|612.99|608.99|613|609|612.96|608.96|15
1623934460000|2021-06-17 12:54:20|612.98|608.98|612.97|608.97|613.02|609.02|612.92|608.92|13
1623934470000|2021-06-17 12:54:30|612.98|608.98|612.58|608.58|613|609|612.55|608.55|29
1623934480000|2021-06-17 12:54:40|612.59|608.59|612.5|608.5|612.59|608.59|612.5|608.5|16
1623934490000|2021-06-17 12:54:50|612.36|608.36|612.31|608.31|612.36|608.36|612.21|608.21|24
1623934500000|2021-06-17 12:55:00|612.3|608.3|612.21|608.21|612.35|608.35|612.21|608.21|27
1623934510000|2021-06-17 12:55:10|612.22|608.22|612.16|608.16|612.29|608.29|612.15|608.15|12
1623934520000|2021-06-17 12:55:20|612.15|608.15|612.16|608.16|612.16|608.16|612.14|608.14|15
1623934530000|2021-06-17 12:55:30|612.15|608.15|612.14|608.14|612.16|608.16|612.14|608.14|14
1623934540000|2021-06-17 12:55:40|612.15|608.15|612.13|608.13|612.15|608.15|612.11|608.11|16
1623934550000|2021-06-17 12:55:50|612.12|608.12|612.12|608.12|612.13|608.13|612.12|608.12|7
1623934560000|2021-06-17 12:56:00|612.13|608.13|612.11|608.11|612.13|608.13|612.11|608.11|7
1623934570000|2021-06-17 12:56:10|612.12|608.12|612.07|608.07|612.12|608.12|612.07|608.07|5
1623934580000|2021-06-17 12:56:20|612.08|608.08|612.07|608.07|612.08|608.08|612.07|608.07|2
1623934590000|2021-06-17 12:56:30|612.03|608.03|611.94|607.94|612.03|608.03|611.92|607.92|7
1623934600000|2021-06-17 12:56:40|611.93|607.93|611.91|607.91|611.94|607.94|611.88|607.88|19
1623934610000|2021-06-17 12:56:50|611.92|607.92|611.88|607.88|611.92|607.92|611.87|607.87|12
1623934620000|2021-06-17 12:57:00|611.87|607.87|612|608|612.01|608.01|611.87|607.87|4
1623934630000|2021-06-17 12:57:10|612.04|608.04|611.94|607.94|612.08|608.08|611.93|607.93|24
1623934640000|2021-06-17 12:57:20|611.91|607.91|611.84|607.84|611.91|607.91|611.83|607.83|16
1623934650000|2021-06-17 12:57:30|611.85|607.85|611.82|607.82|611.86|607.86|611.82|607.82|10
1623934660000|2021-06-17 12:57:40|611.86|607.86|611.84|607.84|611.87|607.87|611.81|607.81|10
1623934670000|2021-06-17 12:57:50|611.83|607.83|611.83|607.83|611.84|607.84|611.83|607.83|3
1623934680000|2021-06-17 12:58:00|611.78|607.78|611.32|607.32|611.78|607.78|611.32|607.32|29
1623934690000|2021-06-17 12:58:10|611.31|607.31|611.34|607.34|611.34|607.34|611.31|607.31|11
1623934700000|2021-06-17 12:58:20|611.35|607.35|611.22|607.22|611.36|607.36|611.21|607.21|21
1623934710000|2021-06-17 12:58:30|611.21|607.21|611.23|607.23|611.25|607.25|611.21|607.21|18
1623934720000|2021-06-17 12:58:40|611.21|607.21|610.95|606.95|611.23|607.23|610.95|606.95|21
1623934730000|2021-06-17 12:58:50|610.96|606.96|610.96|606.96|611.03|607.03|610.89|606.89|17
1623934740000|2021-06-17 12:59:00|610.94|606.94|610.53|606.53|610.94|606.94|610.5|606.5|22
1623934750000|2021-06-17 12:59:10|610.5|606.5|610.49|606.49|610.54|606.54|610.45|606.45|28
1623934760000|2021-06-17 12:59:20|610.5|606.5|610.69|606.69|610.69|606.69|610.5|606.5|26
1623934770000|2021-06-17 12:59:30|610.68|606.68|610.76|606.76|610.78|606.78|610.68|606.68|21
1623934780000|2021-06-17 12:59:40|610.74|606.74|610.92|606.92|610.94|606.94|610.7|606.7|20
1623934790000|2021-06-17 12:59:50|610.94|606.94|611.18|607.18|611.19|607.19|610.94|606.94|21
1623934800000|2021-06-17 13:00:00|611.19|607.19|611.36|607.36|611.36|607.36|611.19|607.19|23
1623934810000|2021-06-17 13:00:10|611.35|607.35|611.42|607.42|611.5|607.5|611.35|607.35|21
1623934820000|2021-06-17 13:00:20|611.43|607.43|611.62|607.62|611.64|607.64|611.43|607.43|18
1623934830000|2021-06-17 13:00:30|611.63|607.63|612.16|608.16|612.19|608.19|611.6|607.6|28
1623934840000|2021-06-17 13:00:40|612.18|608.18|612.36|608.36|612.47|608.47|612.17|608.17|24
1623934850000|2021-06-17 13:00:50|612.37|608.37|612.37|608.37|612.37|608.37|612.35|608.35|10
1623934860000|2021-06-17 13:01:00|612.36|608.36|612.25|608.25|612.4|608.4|612.24|608.24|20
1623934870000|2021-06-17 13:01:10|612.33|608.33|611.88|607.88|612.35|608.35|611.82|607.82|17
1623934880000|2021-06-17 13:01:20|611.9|607.9|611.53|607.53|611.9|607.9|611.53|607.53|22
1623934890000|2021-06-17 13:01:30|611.54|607.54|611.44|607.44|611.55|607.55|611.44|607.44|15
1623934900000|2021-06-17 13:01:40|611.39|607.39|611.02|607.02|611.39|607.39|610.99|606.99|24
1623934910000|2021-06-17 13:01:50|610.99|606.99|610.69|606.69|611|607|610.62|606.62|26
1623934920000|2021-06-17 13:02:00|610.7|606.7|610.75|606.75|610.89|606.89|610.67|606.67|28
1623934930000|2021-06-17 13:02:10|610.76|606.76|610.61|606.61|610.76|606.76|610.53|606.53|19
1623934940000|2021-06-17 13:02:20|610.65|606.65|610.48|606.48|610.69|606.69|610.33|606.33|28
1623934950000|2021-06-17 13:02:30|610.47|606.47|610.46|606.46|610.49|606.49|610.43|606.43|24
1623934960000|2021-06-17 13:02:40|610.47|606.47|610.45|606.45|610.47|606.47|610.45|606.45|6
1623934970000|2021-06-17 13:02:50|610.43|606.43|610.33|606.33|610.45|606.45|610.31|606.31|21
1623934980000|2021-06-17 13:03:00|610.31|606.31|610.6|606.6|610.63|606.63|610.31|606.31|22
1623934990000|2021-06-17 13:03:10|610.61|606.61|610.91|606.91|610.93|606.93|610.61|606.61|30
1623935000000|2021-06-17 13:03:20|610.9|606.9|611.15|607.15|611.16|607.16|610.9|606.9|24
1623935010000|2021-06-17 13:03:30|611.13|607.13|611.19|607.19|611.19|607.19|611|607|19
1623935020000|2021-06-17 13:03:40|611.16|607.16|611.12|607.12|611.17|607.17|611.11|607.11|17
1623935030000|2021-06-17 13:03:50|611.11|607.11|611.3|607.3|611.42|607.42|611.11|607.11|28
1623935040000|2021-06-17 13:04:00|611.76|607.76|612.09|608.09|612.09|608.09|611.76|607.76|25
1623935050000|2021-06-17 13:04:10|612.11|608.11|611.95|607.95|612.14|608.14|611.95|607.95|17
1623935060000|2021-06-17 13:04:20|612.01|608.01|611.94|607.94|612.03|608.03|611.93|607.93|19
1623935070000|2021-06-17 13:04:30|611.93|607.93|611.91|607.91|611.95|607.95|611.91|607.91|21
1623935080000|2021-06-17 13:04:40|611.9|607.9|611.92|607.92|611.94|607.94|611.87|607.87|16
1623935090000|2021-06-17 13:04:50|611.93|607.93|611.91|607.91|611.93|607.93|611.88|607.88|17
1623935100000|2021-06-17 13:05:00|611.93|607.93|611.85|607.85|611.95|607.95|611.85|607.85|16
1623935110000|2021-06-17 13:05:10|611.84|607.84|611.61|607.61|611.85|607.85|611.44|607.44|26
1623935120000|2021-06-17 13:05:20|611.62|607.62|611.57|607.57|611.63|607.63|611.51|607.51|21
1623935130000|2021-06-17 13:05:30|611.56|607.56|611.39|607.39|611.57|607.57|611.33|607.33|20
1623935140000|2021-06-17 13:05:40|611.29|607.29|611.3|607.3|611.33|607.33|611.29|607.29|13
1623935150000|2021-06-17 13:05:50|611.18|607.18|611.13|607.13|611.19|607.19|611.12|607.12|14
1623935160000|2021-06-17 13:06:00|611.12|607.12|611.1|607.1|611.12|607.12|611.09|607.09|8
1623935170000|2021-06-17 13:06:10|611.09|607.09|611.09|607.09|611.09|607.09|611.09|607.09|1
1623935180000|2021-06-17 13:06:20|611.08|607.08|611.04|607.04|611.08|607.08|611.04|607.04|2
1623935190000|2021-06-17 13:06:30|611.03|607.03|610.91|606.91|611.05|607.05|610.87|606.87|12
1623935200000|2021-06-17 13:06:40|610.88|606.88|610.97|606.97|610.98|606.98|610.86|606.86|14
1623935210000|2021-06-17 13:06:50|610.8|606.8|610.89|606.89|611.01|607.01|610.8|606.8|19
1623935220000|2021-06-17 13:07:00|610.87|606.87|610.99|606.99|611.09|607.09|610.84|606.84|27
1623935230000|2021-06-17 13:07:10|611|607|611.15|607.15|611.15|607.15|610.95|606.95|17
1623935240000|2021-06-17 13:07:20|611.11|607.11|611.07|607.07|611.15|607.15|611.07|607.07|10
1623935250000|2021-06-17 13:07:30|611.08|607.08|611.15|607.15|611.15|607.15|610.93|606.93|18
1623935260000|2021-06-17 13:07:40|611.16|607.16|611.33|607.33|611.34|607.34|611.13|607.13|19
1623935270000|2021-06-17 13:07:50|611.34|607.34|611.07|607.07|611.34|607.34|611.06|607.06|22
1623935280000|2021-06-17 13:08:00|611.08|607.08|611.15|607.15|611.16|607.16|611.08|607.08|15
1623935290000|2021-06-17 13:08:10|611.16|607.16|611.08|607.08|611.16|607.16|611.06|607.06|21
1623935300000|2021-06-17 13:08:20|611.07|607.07|611|607|611.09|607.09|611|607|11
1623935310000|2021-06-17 13:08:30|610.99|606.99|610.97|606.97|611.05|607.05|610.94|606.94|19
1623935320000|2021-06-17 13:08:40|610.98|606.98|610.85|606.85|611|607|610.85|606.85|19
1623935330000|2021-06-17 13:08:50|610.86|606.86|610.9|606.9|610.9|606.9|610.86|606.86|4
1623935340000|2021-06-17 13:09:00|610.81|606.81|610.61|606.61|610.85|606.85|610.6|606.6|7
1623935350000|2021-06-17 13:09:10|610.6|606.6|610.59|606.59|610.6|606.6|610.57|606.57|7
1623935360000|2021-06-17 13:09:20|610.58|606.58|610.6|606.6|610.6|606.6|610.58|606.58|11
1623935370000|2021-06-17 13:09:30|610.57|606.57|610.58|606.58|610.6|606.6|610.57|606.57|16
1623935380000|2021-06-17 13:09:40|610.57|606.57|610.49|606.49|610.58|606.58|610.49|606.49|13
1623935390000|2021-06-17 13:09:50|610.48|606.48|610.47|606.47|610.49|606.49|610.46|606.46|16
1623935400000|2021-06-17 13:10:00|610.49|606.49|610.34|606.34|610.5|606.5|610.32|606.32|17
1623935410000|2021-06-17 13:10:10|610.33|606.33|610.23|606.23|610.39|606.39|610.23|606.23|23
1623935420000|2021-06-17 13:10:20|610.24|606.24|609.76|605.76|610.24|606.24|609.74|605.74|32
1623935430000|2021-06-17 13:10:30|609.68|605.68|609.01|605.01|609.68|605.68|608.99|604.99|29
1623935440000|2021-06-17 13:10:40|608.98|604.98|609.18|605.18|609.26|605.26|608.87|604.87|24
1623935450000|2021-06-17 13:10:50|609.16|605.16|609.35|605.35|609.35|605.35|609.09|605.09|25
1623935460000|2021-06-17 13:11:00|609.34|605.34|609.54|605.54|609.57|605.57|609.33|605.33|30
1623935470000|2021-06-17 13:11:10|609.47|605.47|609.46|605.46|609.52|605.52|609.46|605.46|18
1623935480000|2021-06-17 13:11:20|609.45|605.45|609.41|605.41|609.5|605.5|609.34|605.34|22
1623935490000|2021-06-17 13:11:30|609.38|605.38|609.05|605.05|609.4|605.4|609.01|605.01|27
1623935500000|2021-06-17 13:11:40|609.04|605.04|609.09|605.09|609.1|605.1|609.03|605.03|22
1623935510000|2021-06-17 13:11:50|609.08|605.08|609.1|605.1|609.13|605.13|609.04|605.04|24
1623935520000|2021-06-17 13:12:00|609.11|605.11|609.16|605.16|609.16|605.16|609.07|605.07|18
1623935530000|2021-06-17 13:12:10|609.17|605.17|609.42|605.42|609.44|605.44|609.17|605.17|11
1623935540000|2021-06-17 13:12:20|609.43|605.43|609.42|605.42|609.43|605.43|609.39|605.39|8
1623935550000|2021-06-17 13:12:30|609.41|605.41|609.46|605.46|609.46|605.46|609.41|605.41|8
1623935560000|2021-06-17 13:12:40|609.45|605.45|609.52|605.52|609.52|605.52|609.41|605.41|20
1623935570000|2021-06-17 13:12:50|609.53|605.53|609.75|605.75|609.84|605.84|609.44|605.44|21
1623935580000|2021-06-17 13:13:00|609.76|605.76|609.86|605.86|609.91|605.91|609.76|605.76|21
1623935590000|2021-06-17 13:13:10|609.79|605.79|609.96|605.96|609.96|605.96|609.79|605.79|20
1623935600000|2021-06-17 13:13:20|609.97|605.97|610.03|606.03|610.03|606.03|609.95|605.95|11
1623935610000|2021-06-17 13:13:30|610.02|606.02|610.17|606.17|610.17|606.17|610.01|606.01|17
1623935620000|2021-06-17 13:13:40|610.16|606.16|610.09|606.09|610.17|606.17|610.04|606.04|28
1623935630000|2021-06-17 13:13:50|610.08|606.08|610.1|606.1|610.19|606.19|610.07|606.07|16
1623935640000|2021-06-17 13:14:00|610.17|606.17|610.08|606.08|610.17|606.17|610.08|606.08|17
1623935650000|2021-06-17 13:14:10|610.1|606.1|610.11|606.11|610.16|606.16|610.08|606.08|28
1623935660000|2021-06-17 13:14:20|610.13|606.13|610.12|606.12|610.16|606.16|610.11|606.11|18
1623935670000|2021-06-17 13:14:30|610.14|606.14|610.14|606.14|610.16|606.16|610.11|606.11|24
1623935680000|2021-06-17 13:14:40|610.15|606.15|610.16|606.16|610.16|606.16|610.13|606.13|8
1623935690000|2021-06-17 13:14:50|610.15|606.15|610.16|606.16|610.16|606.16|610.13|606.13|10
1623935700000|2021-06-17 13:15:00|610.15|606.15|610.13|606.13|610.18|606.18|610.13|606.13|19
1623935710000|2021-06-17 13:15:10|610.08|606.08|610.07|606.07|610.1|606.1|609.99|605.99|10
1623935720000|2021-06-17 13:15:20|610.06|606.06|609.77|605.77|610.06|606.06|609.76|605.76|23
1623935730000|2021-06-17 13:15:30|609.78|605.78|609.58|605.58|609.81|605.81|609.54|605.54|15
1623935740000|2021-06-17 13:15:40|609.6|605.6|609.55|605.55|609.61|605.61|609.52|605.52|19
1623935750000|2021-06-17 13:15:50|609.6|605.6|609.31|605.31|609.66|605.66|609.3|605.3|21
1623935760000|2021-06-17 13:16:00|609.65|605.65|609.73|605.73|609.85|605.85|609.36|605.36|26
1623935770000|2021-06-17 13:16:10|609.56|605.56|609.39|605.39|609.63|605.63|609.38|605.38|16
1623935780000|2021-06-17 13:16:20|609.26|605.26|609.33|605.33|609.41|605.41|609.24|605.24|15
1623935790000|2021-06-17 13:16:30|609.28|605.28|609.28|605.28|609.35|605.35|609.28|605.28|16
1623935800000|2021-06-17 13:16:40|609.14|605.14|608.85|604.85|609.17|605.17|608.85|604.85|30
1623935810000|2021-06-17 13:16:50|608.86|604.86|608.6|604.6|608.87|604.87|608.6|604.6|16
1623935820000|2021-06-17 13:17:00|608.58|604.58|608.53|604.53|608.6|604.6|608.51|604.51|24
1623935830000|2021-06-17 13:17:10|608.52|604.52|608.52|604.52|608.55|604.55|608.48|604.48|26
1623935840000|2021-06-17 13:17:20|608.5|604.5|608.46|604.46|608.51|604.51|608.41|604.41|26
1623935850000|2021-06-17 13:17:30|608.48|604.48|608.62|604.62|608.63|604.63|608.47|604.47|19
1623935860000|2021-06-17 13:17:40|608.61|604.61|608.62|604.62|608.69|604.69|608.61|604.61|22
1623935870000|2021-06-17 13:17:50|608.63|604.63|608.62|604.62|608.67|604.67|608.58|604.58|11
1623935880000|2021-06-17 13:18:00|608.63|604.63|608.84|604.84|608.84|604.84|608.62|604.62|14
1623935890000|2021-06-17 13:18:10|608.83|604.83|608.83|604.83|608.84|604.84|608.8|604.8|14
1623935900000|2021-06-17 13:18:20|608.84|604.84|609.05|605.05|609.05|605.05|608.79|604.79|23
1623935910000|2021-06-17 13:18:30|609.06|605.06|609.02|605.02|609.12|605.12|609.01|605.01|13
1623935920000|2021-06-17 13:18:40|609.03|605.03|608.95|604.95|609.1|605.1|608.94|604.94|13
1623935930000|2021-06-17 13:18:50|608.97|604.97|608.97|604.97|608.97|604.97|608.97|604.97|1
1623935940000|2021-06-17 13:19:00|608.96|604.96|609.02|605.02|609.02|605.02|608.94|604.94|7
1623935950000|2021-06-17 13:19:10|609|605|609.25|605.25|609.25|605.25|609|605|15
1623935960000|2021-06-17 13:19:20|609.24|605.24|609.27|605.27|609.28|605.28|609.23|605.23|15
1623935970000|2021-06-17 13:19:30|609.26|605.26|609.22|605.22|609.26|605.26|609.22|605.22|8
1623935980000|2021-06-17 13:19:40|609.23|605.23|609.27|605.27|609.28|605.28|609.23|605.23|10
1623935990000|2021-06-17 13:19:50|609.3|605.3|609.01|605.01|609.3|605.3|609.01|605.01|16
1623936000000|2021-06-17 13:20:00|609.02|605.02|608.98|604.98|609.03|605.03|608.96|604.96|25
1623936010000|2021-06-17 13:20:10|608.99|604.99|609.09|605.09|609.09|605.09|608.96|604.96|20
1623936020000|2021-06-17 13:20:20|609.1|605.1|609.1|605.1|609.11|605.11|609.08|605.08|14
1623936030000|2021-06-17 13:20:30|609.11|605.11|609.1|605.1|609.11|605.11|609.09|605.09|13
1623936040000|2021-06-17 13:20:40|609.09|605.09|609.11|605.11|609.23|605.23|609.08|605.08|13
1623936050000|2021-06-17 13:20:50|609.1|605.1|608.98|604.98|609.11|605.11|608.96|604.96|22
1623936060000|2021-06-17 13:21:00|609|605|609|605|609|605|609|605|1
1623936070000|2021-06-17 13:21:10|608.98|604.98|608.61|604.61|609.02|605.02|608.61|604.61|11
1623936080000|2021-06-17 13:21:20|608.57|604.57|608.58|604.58|608.65|604.65|608.53|604.53|14
1623936090000|2021-06-17 13:21:30|608.59|604.59|608.44|604.44|608.59|604.59|608.44|604.44|11
1623936100000|2021-06-17 13:21:40|608.43|604.43|608.36|604.36|608.45|604.45|608.36|604.36|20
1623936110000|2021-06-17 13:21:50|608.37|604.37|608.07|604.07|608.37|604.37|607.94|603.94|24
1623936120000|2021-06-17 13:22:00|608.06|604.06|608.09|604.09|608.29|604.29|608.01|604.01|16
1623936130000|2021-06-17 13:22:10|608.07|604.07|608.11|604.11|608.16|604.16|608.05|604.05|17
1623936140000|2021-06-17 13:22:20|608.07|604.07|608.23|604.23|608.29|604.29|608.07|604.07|17
1623936150000|2021-06-17 13:22:30|608.24|604.24|608.24|604.24|608.24|604.24|608.24|604.24|1
1623936160000|2021-06-17 13:22:40|608.23|604.23|608.24|604.24|608.24|604.24|608.23|604.23|2
1623936170000|2021-06-17 13:22:50|608.27|604.27|608.58|604.58|608.6|604.6|608.24|604.24|17
1623936180000|2021-06-17 13:23:00|608.6|604.6|608.62|604.62|608.65|604.65|608.59|604.59|9
1623936190000|2021-06-17 13:23:10|608.61|604.61|608.72|604.72|608.77|604.77|608.54|604.54|22
1623936200000|2021-06-17 13:23:20|608.77|604.77|608.72|604.72|608.77|604.77|608.65|604.65|17
1623936210000|2021-06-17 13:23:30|608.69|604.69|608.63|604.63|608.69|604.69|608.61|604.61|17
1623936220000|2021-06-17 13:23:40|608.67|604.67|608.58|604.58|608.67|604.67|608.57|604.57|10
1623936230000|2021-06-17 13:23:50|608.59|604.59|608.68|604.68|608.68|604.68|608.59|604.59|13
1623936240000|2021-06-17 13:24:00|608.66|604.66|608.86|604.86|608.88|604.88|608.66|604.66|13
1623936250000|2021-06-17 13:24:10|608.89|604.89|608.92|604.92|608.93|604.93|608.87|604.87|17
1623936260000|2021-06-17 13:24:20|608.91|604.91|608.92|604.92|608.93|604.93|608.88|604.88|12
1623936270000|2021-06-17 13:24:30|608.93|604.93|608.94|604.94|608.94|604.94|608.91|604.91|10
1623936280000|2021-06-17 13:24:40|608.92|604.92|609.26|605.26|609.26|605.26|608.92|604.92|18
1623936290000|2021-06-17 13:24:50|609.23|605.23|609.32|605.32|609.33|605.33|609.23|605.23|13
1623936300000|2021-06-17 13:25:00|609.33|605.33|609.4|605.4|609.4|605.4|609.33|605.33|13
1623936310000|2021-06-17 13:25:10|609.38|605.38|609.4|605.4|609.4|605.4|609.35|605.35|6
1623936320000|2021-06-17 13:25:20|609.38|605.38|609.36|605.36|609.38|605.38|609.36|605.36|2
1623936330000|2021-06-17 13:25:30|609.32|605.32|609.2|605.2|609.33|605.33|609.18|605.18|15
1623936340000|2021-06-17 13:25:40|609.21|605.21|609.18|605.18|609.21|605.21|609.18|605.18|16
1623936350000|2021-06-17 13:25:50|609.17|605.17|609.04|605.04|609.17|605.17|609.03|605.03|19
1623936360000|2021-06-17 13:26:00|609.03|605.03|609.04|605.04|609.04|605.04|609.03|605.03|8
1623936370000|2021-06-17 13:26:10|609.03|605.03|608.95|604.95|609.04|605.04|608.95|604.95|13
1623936380000|2021-06-17 13:26:20|608.94|604.94|608.77|604.77|608.98|604.98|608.71|604.71|18
1623936390000|2021-06-17 13:26:30|608.76|604.76|608.68|604.68|608.77|604.77|608.67|604.67|9
1623936400000|2021-06-17 13:26:40|608.65|604.65|608.69|604.69|608.71|604.71|608.65|604.65|12
1623936410000|2021-06-17 13:26:50|608.67|604.67|608.66|604.66|608.68|604.68|608.65|604.65|10
1623936420000|2021-06-17 13:27:00|608.67|604.67|608.82|604.82|608.89|604.89|608.64|604.64|20
1623936430000|2021-06-17 13:27:10|608.83|604.83|608.88|604.88|608.88|604.88|608.83|604.83|14
1623936440000|2021-06-17 13:27:20|608.87|604.87|608.85|604.85|608.87|604.87|608.82|604.82|11
1623936450000|2021-06-17 13:27:30|608.86|604.86|609.05|605.05|609.14|605.14|608.86|604.86|17
1623936460000|2021-06-17 13:27:40|609|605|608.9|604.9|609.01|605.01|608.82|604.82|17
1623936470000|2021-06-17 13:27:50|608.89|604.89|608.76|604.76|608.93|604.93|608.76|604.76|15
1623936480000|2021-06-17 13:28:00|608.77|604.77|608.83|604.83|608.85|604.85|608.77|604.77|17
1623936490000|2021-06-17 13:28:10|608.82|604.82|608.65|604.65|608.83|604.83|608.65|604.65|18
1623936500000|2021-06-17 13:28:20|608.68|604.68|608.52|604.52|608.72|604.72|608.51|604.51|21
1623936510000|2021-06-17 13:28:30|608.53|604.53|608.54|604.54|608.54|604.54|608.52|604.52|6
1623936520000|2021-06-17 13:28:40|608.53|604.53|608.53|604.53|608.6|604.6|608.52|604.52|10
1623936530000|2021-06-17 13:28:50|608.54|604.54|608.62|604.62|608.62|604.62|608.52|604.52|9
1623936540000|2021-06-17 13:29:00|608.63|604.63|608.73|604.73|608.74|604.74|608.63|604.63|12
1623936550000|2021-06-17 13:29:10|608.71|604.71|608.73|604.73|608.73|604.73|608.71|604.71|11
1623936560000|2021-06-17 13:29:20|608.8|604.8|608.78|604.78|608.8|604.8|608.72|604.72|17
1623936570000|2021-06-17 13:29:30|608.81|604.81|608.82|604.82|608.84|604.84|608.8|604.8|16
1623936580000|2021-06-17 13:29:40|608.81|604.81|608.86|604.86|608.86|604.86|608.79|604.79|18
1623936590000|2021-06-17 13:29:50|608.87|604.87|609.06|605.06|609.08|605.08|608.87|604.87|21
1623936600000|2021-06-17 13:30:00|609.01|605.01|609.02|605.02|609.02|605.02|608.97|604.97|14
1623936610000|2021-06-17 13:30:10|609.03|605.03|609.04|605.04|609.04|605.04|609|605|15
1623936620000|2021-06-17 13:30:20|609.02|605.02|609.04|605.04|609.05|605.05|609.02|605.02|7
1623936630000|2021-06-17 13:30:30|608.99|604.99|608.99|604.99|609.03|605.03|608.96|604.96|9
1623936640000|2021-06-17 13:30:40|609|605|609.01|605.01|609.02|605.02|608.99|604.99|9
1623936650000|2021-06-17 13:30:50|609|605|608.95|604.95|609.01|605.01|608.94|604.94|9
1623936660000|2021-06-17 13:31:00|608.97|604.97|609.31|605.31|609.31|605.31|608.97|604.97|17
1623936670000|2021-06-17 13:31:10|609.34|605.34|609.43|605.43|609.44|605.44|609.34|605.34|8
1623936680000|2021-06-17 13:31:20|609.44|605.44|609.56|605.56|609.56|605.56|609.43|605.43|13
1623936690000|2021-06-17 13:31:30|609.54|605.54|609.53|605.53|609.56|605.56|609.5|605.5|8
1623936700000|2021-06-17 13:31:40|609.54|605.54|609.54|605.54|609.54|605.54|609.51|605.51|14
1623936710000|2021-06-17 13:31:50|609.53|605.53|609.54|605.54|609.54|605.54|609.53|605.53|2
1623936720000|2021-06-17 13:32:00|609.56|605.56|609.64|605.64|609.82|605.82|609.56|605.56|11
1623936730000|2021-06-17 13:32:10|609.87|605.87|610.42|606.42|610.42|606.42|609.64|605.64|20
1623936740000|2021-06-17 13:32:20|610.47|606.47|610.56|606.56|610.63|606.63|610.45|606.45|21
1623936750000|2021-06-17 13:32:30|610.55|606.55|610.59|606.59|610.65|606.65|610.53|606.53|22
1623936760000|2021-06-17 13:32:40|610.63|606.63|610.5|606.5|610.65|606.65|610.47|606.47|21
1623936770000|2021-06-17 13:32:50|610.49|606.49|610.46|606.46|610.51|606.51|610.46|606.46|19
1623936780000|2021-06-17 13:33:00|610.47|606.47|610.62|606.62|610.64|606.64|610.46|606.46|18
1623936790000|2021-06-17 13:33:10|610.68|606.68|610.93|606.93|610.93|606.93|610.65|606.65|23
1623936800000|2021-06-17 13:33:20|610.88|606.88|610.74|606.74|610.89|606.89|610.62|606.62|23
1623936810000|2021-06-17 13:33:30|610.64|606.64|610.66|606.66|610.75|606.75|610.54|606.54|22
1623936820000|2021-06-17 13:33:40|610.68|606.68|610.75|606.75|610.77|606.77|610.67|606.67|13
1623936830000|2021-06-17 13:33:50|610.74|606.74|610.8|606.8|610.85|606.85|610.69|606.69|18
1623936840000|2021-06-17 13:34:00|610.76|606.76|610.99|606.99|610.99|606.99|610.76|606.76|21
1623936850000|2021-06-17 13:34:10|610.94|606.94|611.13|607.13|611.13|607.13|610.94|606.94|20
1623936860000|2021-06-17 13:34:20|611.09|607.09|611.2|607.2|611.23|607.23|611.07|607.07|18
1623936870000|2021-06-17 13:34:30|611.21|607.21|611.41|607.41|611.48|607.48|611.2|607.2|22
1623936880000|2021-06-17 13:34:40|611.42|607.42|611.41|607.41|611.43|607.43|611.4|607.4|10
1623936890000|2021-06-17 13:34:50|611.42|607.42|611.41|607.41|611.46|607.46|611.41|607.41|17
1623936900000|2021-06-17 13:35:00|611.42|607.42|611.38|607.38|611.45|607.45|611.38|607.38|14
1623936910000|2021-06-17 13:35:10|611.34|607.34|611.37|607.37|611.37|607.37|611.34|607.34|6
1623936920000|2021-06-17 13:35:20|611.36|607.36|611.34|607.34|611.39|607.39|611.34|607.34|16
1623936930000|2021-06-17 13:35:30|611.35|607.35|611.26|607.26|611.36|607.36|611.23|607.23|14
1623936940000|2021-06-17 13:35:40|611.23|607.23|611.22|607.22|611.25|607.25|611.2|607.2|13
1623936950000|2021-06-17 13:35:50|611.21|607.21|611.22|607.22|611.22|607.22|611.18|607.18|9
1623936960000|2021-06-17 13:36:00|610.9|606.9|610.84|606.84|610.9|606.9|610.84|606.84|13
1623936970000|2021-06-17 13:36:10|610.89|606.89|610.89|606.89|610.92|606.92|610.88|606.88|16
1623936980000|2021-06-17 13:36:20|610.88|606.88|610.91|606.91|610.91|606.91|610.88|606.88|9
1623936990000|2021-06-17 13:36:30|610.9|606.9|611.01|607.01|611.01|607.01|610.88|606.88|14
1623937000000|2021-06-17 13:36:40|611.12|607.12|611.1|607.1|611.12|607.12|611.1|607.1|3
1623937010000|2021-06-17 13:36:50|611.05|607.05|611.01|607.01|611.05|607.05|611.01|607.01|3
1623937020000|2021-06-17 13:37:00|611.03|607.03|611.16|607.16|611.17|607.17|611.03|607.03|11
1623937030000|2021-06-17 13:37:10|611.17|607.17|611.21|607.21|611.25|607.25|611.15|607.15|13
1623937040000|2021-06-17 13:37:20|611.22|607.22|611.16|607.16|611.29|607.29|611.16|607.16|17
1623937050000|2021-06-17 13:37:30|611.15|607.15|611.07|607.07|611.15|607.15|611.05|607.05|8
1623937060000|2021-06-17 13:37:40|611.05|607.05|611.07|607.07|611.08|607.08|611.05|607.05|12
1623937070000|2021-06-17 13:37:50|611.06|607.06|611.06|607.06|611.07|607.07|611.05|607.05|10
1623937080000|2021-06-17 13:38:00|611.05|607.05|611.41|607.41|611.41|607.41|611.05|607.05|15
1623937090000|2021-06-17 13:38:10|611.42|607.42|611.51|607.51|611.52|607.52|611.42|607.42|13
1623937100000|2021-06-17 13:38:20|611.49|607.49|611.38|607.38|611.49|607.49|611.37|607.37|19
1623937110000|2021-06-17 13:38:30|611.37|607.37|611.32|607.32|611.4|607.4|611.31|607.31|15
1623937120000|2021-06-17 13:38:40|611.31|607.31|611.31|607.31|611.32|607.32|611.31|607.31|7
1623937130000|2021-06-17 13:38:50|611.33|607.33|611.34|607.34|611.35|607.35|611.27|607.27|9
1623937140000|2021-06-17 13:39:00|611.26|607.26|611.25|607.25|611.3|607.3|611.24|607.24|13
1623937150000|2021-06-17 13:39:10|611.23|607.23|611.16|607.16|611.25|607.25|611.14|607.14|20
1623937160000|2021-06-17 13:39:20|611.18|607.18|611.18|607.18|611.23|607.23|611.18|607.18|16
1623937170000|2021-06-17 13:39:30|611.16|607.16|611.37|607.37|611.39|607.39|611.16|607.16|19
1623937180000|2021-06-17 13:39:40|611.41|607.41|611.42|607.42|611.44|607.44|611.36|607.36|19
1623937190000|2021-06-17 13:39:50|611.44|607.44|611.49|607.49|611.56|607.56|611.44|607.44|13
1623937200000|2021-06-17 13:40:00|611.53|607.53|611.46|607.46|611.53|607.53|611.45|607.45|13
1623937210000|2021-06-17 13:40:10|611.44|607.44|611.36|607.36|611.44|607.44|611.23|607.23|12
1623937220000|2021-06-17 13:40:20|611.34|607.34|611.3|607.3|611.35|607.35|611.28|607.28|17
1623937230000|2021-06-17 13:40:30|611.29|607.29|611.31|607.31|611.32|607.32|611.28|607.28|14
1623937240000|2021-06-17 13:40:40|611.32|607.32|611.3|607.3|611.33|607.33|611.29|607.29|7
1623937250000|2021-06-17 13:40:50|611.29|607.29|611.29|607.29|611.3|607.3|611.29|607.29|11
1623937260000|2021-06-17 13:41:00|611.31|607.31|611.29|607.29|611.32|607.32|611.29|607.29|9
1623937270000|2021-06-17 13:41:10|611.3|607.3|611.19|607.19|611.36|607.36|611.17|607.17|11
1623937280000|2021-06-17 13:41:20|611.18|607.18|611.14|607.14|611.18|607.18|611.11|607.11|12
1623937290000|2021-06-17 13:41:30|611.13|607.13|611.11|607.11|611.14|607.14|611.11|607.11|13
1623937300000|2021-06-17 13:41:40|611.12|607.12|610.83|606.83|611.12|607.12|610.83|606.83|9
1623937310000|2021-06-17 13:41:50|610.84|606.84|610.81|606.81|610.86|606.86|610.81|606.81|7
1623937320000|2021-06-17 13:42:00|610.82|606.82|610.62|606.62|610.87|606.87|610.61|606.61|20
1623937330000|2021-06-17 13:42:10|610.67|606.67|610.69|606.69|610.74|606.74|610.63|606.63|20
1623937340000|2021-06-17 13:42:20|610.66|606.66|610.61|606.61|610.75|606.75|610.61|606.61|17
1623937350000|2021-06-17 13:42:30|610.65|606.65|610.75|606.75|610.77|606.77|610.65|606.65|14
1623937360000|2021-06-17 13:42:40|610.77|606.77|610.63|606.63|610.77|606.77|610.63|606.63|15
1623937370000|2021-06-17 13:42:50|610.65|606.65|610.59|606.59|610.66|606.66|610.59|606.59|18
1623937380000|2021-06-17 13:43:00|610.6|606.6|610.61|606.61|610.61|606.61|610.59|606.59|16
1623937390000|2021-06-17 13:43:10|610.59|606.59|610.58|606.58|610.64|606.64|610.56|606.56|16
1623937400000|2021-06-17 13:43:20|610.59|606.59|610.56|606.56|610.59|606.59|610.52|606.52|18
1623937410000|2021-06-17 13:43:30|610.54|606.54|610.56|606.56|610.58|606.58|610.52|606.52|14
1623937420000|2021-06-17 13:43:40|610.57|606.57|610.57|606.57|610.59|606.59|610.53|606.53|17
1623937430000|2021-06-17 13:43:50|610.56|606.56|610.49|606.49|610.57|606.57|610.47|606.47|23
1623937440000|2021-06-17 13:44:00|610.52|606.52|610.56|606.56|610.62|606.62|610.45|606.45|23
1623937450000|2021-06-17 13:44:10|610.48|606.48|610.34|606.34|610.57|606.57|610.26|606.26|24
1623937460000|2021-06-17 13:44:20|610.33|606.33|610.32|606.32|610.36|606.36|610.28|606.28|17
1623937470000|2021-06-17 13:44:30|610.31|606.31|610.31|606.31|610.34|606.34|610.29|606.29|11
1623937480000|2021-06-17 13:44:40|610.27|606.27|610.26|606.26|610.35|606.35|610.25|606.25|11
1623937490000|2021-06-17 13:44:50|610.27|606.27|610.23|606.23|610.29|606.29|610.2|606.2|18
1623937500000|2021-06-17 13:45:00|610.22|606.22|610.09|606.09|610.22|606.22|610.08|606.08|18
1623937510000|2021-06-17 13:45:10|610.1|606.1|610.07|606.07|610.1|606.1|610.07|606.07|7
1623937520000|2021-06-17 13:45:20|610.08|606.08|610.06|606.06|610.14|606.14|610.05|606.05|14
1623937530000|2021-06-17 13:45:30|610.07|606.07|610.09|606.09|610.09|606.09|610.05|606.05|13
1623937540000|2021-06-17 13:45:40|610.08|606.08|610.05|606.05|610.08|606.08|610.04|606.04|14
1623937550000|2021-06-17 13:45:50|610.03|606.03|610.05|606.05|610.06|606.06|610.03|606.03|19
1623937560000|2021-06-17 13:46:00|610.06|606.06|610.32|606.32|610.33|606.33|610.05|606.05|18
1623937570000|2021-06-17 13:46:10|610.34|606.34|610.36|606.36|610.36|606.36|610.32|606.32|7
1623937580000|2021-06-17 13:46:20|610.31|606.31|610.43|606.43|610.46|606.46|610.31|606.31|12
1623937590000|2021-06-17 13:46:30|610.44|606.44|610.38|606.38|610.44|606.44|610.38|606.38|11
1623937600000|2021-06-17 13:46:40|610.4|606.4|610.35|606.35|610.41|606.41|610.31|606.31|20
1623937610000|2021-06-17 13:46:50|610.28|606.28|610.21|606.21|610.3|606.3|610.21|606.21|8
1623937620000|2021-06-17 13:47:00|610.22|606.22|610.27|606.27|610.27|606.27|610.18|606.18|11
1623937630000|2021-06-17 13:47:10|610.26|606.26|610.28|606.28|610.29|606.29|610.26|606.26|3
1623937640000|2021-06-17 13:47:20|610.29|606.29|610.36|606.36|610.48|606.48|610.29|606.29|14
1623937650000|2021-06-17 13:47:30|610.35|606.35|610.31|606.31|610.37|606.37|610.3|606.3|11
1623937660000|2021-06-17 13:47:40|610.32|606.32|610.31|606.31|610.32|606.32|610.3|606.3|8
1623937670000|2021-06-17 13:47:50|610.32|606.32|610.39|606.39|610.42|606.42|610.32|606.32|6
1623937680000|2021-06-17 13:48:00|610.4|606.4|610.43|606.43|610.43|606.43|610.4|606.4|4
1623937690000|2021-06-17 13:48:10|610.4|606.4|610.51|606.51|610.51|606.51|610.4|606.4|9
1623937700000|2021-06-17 13:48:20|610.53|606.53|610.48|606.48|610.62|606.62|610.46|606.46|15
1623937710000|2021-06-17 13:48:30|610.52|606.52|610.46|606.46|610.53|606.53|610.44|606.44|19
1623937720000|2021-06-17 13:48:40|610.45|606.45|610.45|606.45|610.5|606.5|610.41|606.41|11
1623937730000|2021-06-17 13:48:50|610.46|606.46|610.44|606.44|610.49|606.49|610.4|606.4|20
1623937740000|2021-06-17 13:49:00|610.43|606.43|610.81|606.81|610.81|606.81|610.43|606.43|9
1623937750000|2021-06-17 13:49:10|610.79|606.79|610.84|606.84|610.89|606.89|610.77|606.77|21
1623937760000|2021-06-17 13:49:20|610.78|606.78|610.81|606.81|610.85|606.85|610.74|606.74|22
1623937770000|2021-06-17 13:49:30|610.82|606.82|610.79|606.79|610.84|606.84|610.78|606.78|22
1623937780000|2021-06-17 13:49:40|610.8|606.8|610.83|606.83|610.84|606.84|610.79|606.79|20
1623937790000|2021-06-17 13:49:50|610.82|606.82|610.86|606.86|610.86|606.86|610.75|606.75|21
1623937800000|2021-06-17 13:50:00|610.85|606.85|610.78|606.78|610.85|606.85|610.77|606.77|15
1623937810000|2021-06-17 13:50:10|610.77|606.77|610.78|606.78|610.82|606.82|610.75|606.75|17
1623937820000|2021-06-17 13:50:20|610.83|606.83|610.77|606.77|610.83|606.83|610.77|606.77|11
1623937830000|2021-06-17 13:50:30|610.78|606.78|610.79|606.79|610.79|606.79|610.77|606.77|9
1623937840000|2021-06-17 13:50:40|610.78|606.78|610.87|606.87|610.89|606.89|610.77|606.77|5
1623937850000|2021-06-17 13:50:50|610.89|606.89|610.88|606.88|610.89|606.89|610.83|606.83|14
1623937860000|2021-06-17 13:51:00|610.89|606.89|610.8|606.8|610.89|606.89|610.8|606.8|15
1623937870000|2021-06-17 13:51:10|610.82|606.82|610.76|606.76|610.82|606.82|610.73|606.73|14
1623937880000|2021-06-17 13:51:20|610.78|606.78|610.64|606.64|610.78|606.78|610.64|606.64|21
1623937890000|2021-06-17 13:51:30|610.65|606.65|610.54|606.54|610.65|606.65|610.52|606.52|14
1623937900000|2021-06-17 13:51:40|610.53|606.53|610.32|606.32|610.54|606.54|610.24|606.24|21
1623937910000|2021-06-17 13:51:50|610.39|606.39|610.42|606.42|610.5|606.5|610.32|606.32|18
1623937920000|2021-06-17 13:52:00|610.39|606.39|610.28|606.28|610.4|606.4|610.27|606.27|8
1623937930000|2021-06-17 13:52:10|610.39|606.39|610.38|606.38|610.4|606.4|610.32|606.32|10
1623937940000|2021-06-17 13:52:20|610.31|606.31|610.33|606.33|610.33|606.33|610.26|606.26|9
1623937950000|2021-06-17 13:52:30|610.32|606.32|610.17|606.17|610.33|606.33|610.15|606.15|17
1623937960000|2021-06-17 13:52:40|610.09|606.09|610.07|606.07|610.11|606.11|610.03|606.03|18
1623937970000|2021-06-17 13:52:50|610.06|606.06|610.01|606.01|610.07|606.07|609.98|605.98|18
1623937980000|2021-06-17 13:53:00|610|606|609.85|605.85|610.09|606.09|609.85|605.85|16
1623937990000|2021-06-17 13:53:10|609.84|605.84|609.86|605.86|609.91|605.91|609.84|605.84|18
1623938000000|2021-06-17 13:53:20|609.79|605.79|609.9|605.9|609.93|605.93|609.79|605.79|4
1623938010000|2021-06-17 13:53:30|609.91|605.91|609.84|605.84|609.91|605.91|609.82|605.82|12
1623938020000|2021-06-17 13:53:40|609.82|605.82|609.84|605.84|609.88|605.88|609.82|605.82|14
1623938030000|2021-06-17 13:53:50|609.85|605.85|609.84|605.84|609.85|605.85|609.83|605.83|6
1623938040000|2021-06-17 13:54:00|609.85|605.85|609.92|605.92|609.93|605.93|609.83|605.83|11
1623938050000|2021-06-17 13:54:10|609.93|605.93|609.97|605.97|610|606|609.93|605.93|15
1623938060000|2021-06-17 13:54:20|609.98|605.98|610.21|606.21|610.21|606.21|609.98|605.98|7
1623938070000|2021-06-17 13:54:30|610.22|606.22|610.28|606.28|610.28|606.28|610.22|606.22|2
1623938080000|2021-06-17 13:54:40|610.25|606.25|610.25|606.25|610.28|606.28|610.25|606.25|4
1623938090000|2021-06-17 13:54:50|610.27|606.27|610.27|606.27|610.27|606.27|610.27|606.27|1
1623938100000|2021-06-17 13:55:00|610.25|606.25|609.9|605.9|610.26|606.26|609.9|605.9|20
1623938110000|2021-06-17 13:55:10|609.99|605.99|609.82|605.82|609.99|605.99|609.8|605.8|14
1623938120000|2021-06-17 13:55:20|609.8|605.8|609.54|605.54|609.8|605.8|609.53|605.53|18
1623938130000|2021-06-17 13:55:30|609.52|605.52|609.51|605.51|609.59|605.59|609.48|605.48|22
1623938140000|2021-06-17 13:55:40|609.56|605.56|609.51|605.51|609.58|605.58|609.48|605.48|18
1623938150000|2021-06-17 13:55:50|609.49|605.49|609.56|605.56|609.56|605.56|609.49|605.49|12
1623938160000|2021-06-17 13:56:00|609.55|605.55|609.16|605.16|609.58|605.58|609.16|605.16|17
1623938170000|2021-06-17 13:56:10|609.23|605.23|609.25|605.25|609.32|605.32|609.23|605.23|17
1623938180000|2021-06-17 13:56:20|609.26|605.26|609.04|605.04|609.3|605.3|609.04|605.04|21
1623938190000|2021-06-17 13:56:30|609.07|605.07|608.92|604.92|609.08|605.08|608.88|604.88|13
1623938200000|2021-06-17 13:56:40|608.91|604.91|608.89|604.89|608.94|604.94|608.89|604.89|5
1623938210000|2021-06-17 13:56:50|608.88|604.88|608.94|604.94|608.94|604.94|608.88|604.88|14
1623938220000|2021-06-17 13:57:00|608.93|604.93|608.95|604.95|608.96|604.96|608.93|604.93|11
1623938230000|2021-06-17 13:57:10|608.94|604.94|608.95|604.95|608.96|604.96|608.94|604.94|10
1623938240000|2021-06-17 13:57:20|608.96|604.96|608.89|604.89|608.96|604.96|608.89|604.89|12
1623938250000|2021-06-17 13:57:30|608.9|604.9|608.83|604.83|608.9|604.9|608.83|604.83|8
1623938260000|2021-06-17 13:57:40|608.82|604.82|608.86|604.86|608.86|604.86|608.81|604.81|15
1623938270000|2021-06-17 13:57:50|608.84|604.84|608.78|604.78|608.86|604.86|608.78|604.78|12
1623938280000|2021-06-17 13:58:00|608.77|604.77|608.87|604.87|608.88|604.88|608.77|604.77|19
1623938290000|2021-06-17 13:58:10|608.85|604.85|608.73|604.73|608.87|604.87|608.73|604.73|12
1623938300000|2021-06-17 13:58:20|608.72|604.72|608.75|604.75|608.75|604.75|608.72|604.72|7
1623938310000|2021-06-17 13:58:30|608.74|604.74|608.75|604.75|608.75|604.75|608.73|604.73|15
1623938320000|2021-06-17 13:58:40|608.74|604.74|608.9|604.9|608.9|604.9|608.72|604.72|10
1623938330000|2021-06-17 13:58:50|608.83|604.83|608.85|604.85|608.9|604.9|608.83|604.83|15
1623938340000|2021-06-17 13:59:00|608.77|604.77|608.9|604.9|608.91|604.91|608.75|604.75|18
1623938350000|2021-06-17 13:59:10|608.91|604.91|608.99|604.99|609|605|608.9|604.9|12
1623938360000|2021-06-17 13:59:20|609|605|609.27|605.27|609.3|605.3|609|605|11
1623938370000|2021-06-17 13:59:30|609.24|605.24|609.26|605.26|609.26|605.26|609.24|605.24|9
1623938380000|2021-06-17 13:59:40|609.28|605.28|609.33|605.33|609.33|605.33|609.26|605.26|11
1623938390000|2021-06-17 13:59:50|609.35|605.35|609.33|605.33|609.35|605.35|609.33|605.33|15
1623938400000|2021-06-17 14:00:00|609.3|605.3|609.09|605.09|609.3|605.3|609.05|605.05|21
1623938410000|2021-06-17 14:00:10|609.1|605.1|608.94|604.94|609.13|605.13|608.94|604.94|20
1623938420000|2021-06-17 14:00:20|608.95|604.95|608.66|604.66|608.95|604.95|608.66|604.66|20
1623938430000|2021-06-17 14:00:30|608.64|604.64|608.59|604.59|608.7|604.7|608.59|604.59|22
1623938440000|2021-06-17 14:00:40|608.6|604.6|608.87|604.87|608.87|604.87|608.58|604.58|19
1623938450000|2021-06-17 14:00:50|608.81|604.81|608.67|604.67|608.83|604.83|608.66|604.66|19
1623938460000|2021-06-17 14:01:00|608.66|604.66|609|605|609.04|605.04|608.66|604.66|21
1623938470000|2021-06-17 14:01:10|608.99|604.99|609.03|605.03|609.04|605.04|608.98|604.98|14
1623938480000|2021-06-17 14:01:20|609.02|605.02|608.94|604.94|609.06|605.06|608.9|604.9|21
1623938490000|2021-06-17 14:01:30|608.9|604.9|608.8|604.8|608.9|604.9|608.79|604.79|12
1623938500000|2021-06-17 14:01:40|608.79|604.79|608.78|604.78|608.79|604.79|608.77|604.77|10
1623938510000|2021-06-17 14:01:50|608.77|604.77|608.48|604.48|608.77|604.77|608.48|604.48|20
1623938520000|2021-06-17 14:02:00|608.28|604.28|607.39|603.39|608.32|604.32|607.29|603.29|25
1623938530000|2021-06-17 14:02:10|607.41|603.41|607.44|603.44|607.48|603.48|607.22|603.22|20
1623938540000|2021-06-17 14:02:20|607.41|603.41|607.49|603.49|607.57|603.57|607.41|603.41|19
1623938550000|2021-06-17 14:02:30|607.48|603.48|607.23|603.23|607.49|603.49|607.23|603.23|13
1623938560000|2021-06-17 14:02:40|607.21|603.21|606.76|602.76|607.21|603.21|606.75|602.75|16
1623938570000|2021-06-17 14:02:50|606.73|602.73|606.78|602.78|606.83|602.83|606.73|602.73|5
1623938580000|2021-06-17 14:03:00|606.79|602.79|606.98|602.98|606.98|602.98|606.74|602.74|20
1623938590000|2021-06-17 14:03:10|607.04|603.04|606.89|602.89|607.13|603.13|606.89|602.89|20
1623938600000|2021-06-17 14:03:20|606.87|602.87|606.83|602.83|606.92|602.92|606.72|602.72|20
1623938610000|2021-06-17 14:03:30|606.8|602.8|606.66|602.66|606.8|602.8|606.64|602.64|13
1623938620000|2021-06-17 14:03:40|606.67|602.67|606.59|602.59|606.67|602.67|606.59|602.59|3
1623938630000|2021-06-17 14:03:50|606.56|602.56|606.51|602.51|606.57|602.57|606.46|602.46|13
1623938640000|2021-06-17 14:04:00|606.52|602.52|606.57|602.57|606.59|602.59|606.46|602.46|23
1623938650000|2021-06-17 14:04:10|606.52|602.52|606.48|602.48|606.58|602.58|606.47|602.47|11
1623938660000|2021-06-17 14:04:20|606.49|602.49|606.55|602.55|606.55|602.55|606.46|602.46|22
1623938670000|2021-06-17 14:04:30|606.54|602.54|606.49|602.49|606.54|602.54|606.43|602.43|20
1623938680000|2021-06-17 14:04:40|606.5|602.5|606.86|602.86|606.89|602.89|606.49|602.49|20
1623938690000|2021-06-17 14:04:50|606.89|602.89|607.02|603.02|607.02|603.02|606.88|602.88|14
1623938700000|2021-06-17 14:05:00|607.01|603.01|607.36|603.36|607.36|603.36|607.01|603.01|20
1623938710000|2021-06-17 14:05:10|607.37|603.37|607.39|603.39|607.39|603.39|607.27|603.27|21
1623938720000|2021-06-17 14:05:20|607.33|603.33|607.09|603.09|607.43|603.43|607.09|603.09|20
1623938730000|2021-06-17 14:05:30|607.04|603.04|606.48|602.48|607.1|603.1|606.33|602.33|18
1623938740000|2021-06-17 14:05:40|606.55|602.55|607.06|603.06|607.08|603.08|606.55|602.55|23
1623938750000|2021-06-17 14:05:50|607.05|603.05|607.11|603.11|607.31|603.31|607.01|603.01|27
1623938760000|2021-06-17 14:06:00|607.12|603.12|607.34|603.34|607.34|603.34|607.1|603.1|20
1623938770000|2021-06-17 14:06:10|607.32|603.32|607.25|603.25|607.4|603.4|607.24|603.24|17
1623938780000|2021-06-17 14:06:20|607.24|603.24|607.04|603.04|607.24|603.24|606.98|602.98|24
1623938790000|2021-06-17 14:06:30|607.03|603.03|607.01|603.01|607.03|603.03|606.98|602.98|15
1623938800000|2021-06-17 14:06:40|606.99|602.99|607.11|603.11|607.12|603.12|606.99|602.99|15
1623938810000|2021-06-17 14:06:50|607.1|603.1|607.18|603.18|607.18|603.18|607.02|603.02|12
1623938820000|2021-06-17 14:07:00|607.17|603.17|607.3|603.3|607.3|603.3|607.15|603.15|16
1623938830000|2021-06-17 14:07:10|607.43|603.43|607.39|603.39|607.48|603.48|607.39|603.39|12
1623938840000|2021-06-17 14:07:20|607.37|603.37|607.34|603.34|607.37|603.37|607.3|603.3|13
1623938850000|2021-06-17 14:07:30|607.36|603.36|607.07|603.07|607.4|603.4|607.04|603.04|17
1623938860000|2021-06-17 14:07:40|607.04|603.04|606.85|602.85|607.04|603.04|606.8|602.8|10
1623938870000|2021-06-17 14:07:50|606.84|602.84|606.83|602.83|606.84|602.84|606.79|602.79|7
1623938880000|2021-06-17 14:08:00|606.84|602.84|606.93|602.93|606.93|602.93|606.84|602.84|7
1623938890000|2021-06-17 14:08:10|606.92|602.92|606.92|602.92|606.94|602.94|606.91|602.91|10
1623938900000|2021-06-17 14:08:20|606.93|602.93|606.92|602.92|606.94|602.94|606.89|602.89|19
1623938910000|2021-06-17 14:08:30|606.9|602.9|606.9|602.9|606.91|602.91|606.88|602.88|16
1623938920000|2021-06-17 14:08:40|606.89|602.89|606.95|602.95|606.96|602.96|606.87|602.87|18
1623938930000|2021-06-17 14:08:50|606.96|602.96|606.69|602.69|606.96|602.96|606.69|602.69|13
1623938940000|2021-06-17 14:09:00|606.81|602.81|606.98|602.98|607.09|603.09|606.7|602.7|24
1623938950000|2021-06-17 14:09:10|607|603|607.08|603.08|607.08|603.08|606.98|602.98|20
1623938960000|2021-06-17 14:09:20|607.07|603.07|607.2|603.2|607.23|603.23|607.07|603.07|18
1623938970000|2021-06-17 14:09:30|607.18|603.18|607.15|603.15|607.2|603.2|607.13|603.13|18
1623938980000|2021-06-17 14:09:40|607.14|603.14|607.1|603.1|607.19|603.19|607.07|603.07|22
1623938990000|2021-06-17 14:09:50|607.12|603.12|607.06|603.06|607.12|603.12|607.04|603.04|20
1623939000000|2021-06-17 14:10:00|607.08|603.08|607.12|603.12|607.21|603.21|606.98|602.98|21
1623939010000|2021-06-17 14:10:10|607.13|603.13|606.96|602.96|607.13|603.13|606.93|602.93|16
1623939020000|2021-06-17 14:10:20|606.95|602.95|606.84|602.84|607.02|603.02|606.84|602.84|12
1623939030000|2021-06-17 14:10:30|606.86|602.86|606.82|602.82|606.94|602.94|606.82|602.82|8
1623939040000|2021-06-17 14:10:40|606.89|602.89|607.08|603.08|607.08|603.08|606.78|602.78|22
1623939050000|2021-06-17 14:10:50|607.09|603.09|607.17|603.17|607.17|603.17|607.05|603.05|14
1623939060000|2021-06-17 14:11:00|607.16|603.16|607.13|603.13|607.18|603.18|607.03|603.03|15
1623939070000|2021-06-17 14:11:10|607.12|603.12|607.05|603.05|607.12|603.12|607.03|603.03|18
1623939080000|2021-06-17 14:11:20|607.07|603.07|607.11|603.11|607.13|603.13|607.05|603.05|15
1623939090000|2021-06-17 14:11:30|607.21|603.21|607.28|603.28|607.28|603.28|607.21|603.21|10
1623939100000|2021-06-17 14:11:40|607.29|603.29|607.27|603.27|607.31|603.31|607.26|603.26|9
1623939110000|2021-06-17 14:11:50|607.24|603.24|607.38|603.38|607.41|603.41|607.24|603.24|9
1623939120000|2021-06-17 14:12:00|607.39|603.39|607.34|603.34|607.39|603.39|607.27|603.27|18
1623939130000|2021-06-17 14:12:10|607.33|603.33|607.26|603.26|607.34|603.34|607.22|603.22|13
1623939140000|2021-06-17 14:12:20|607.21|603.21|607.12|603.12|607.24|603.24|607.11|603.11|15
1623939150000|2021-06-17 14:12:30|607.07|603.07|606.97|602.97|607.08|603.08|606.97|602.97|16
1623939160000|2021-06-17 14:12:40|606.98|602.98|606.88|602.88|606.99|602.99|606.88|602.88|16
1623939170000|2021-06-17 14:12:50|606.91|602.91|606.83|602.83|606.91|602.91|606.83|602.83|17
1623939180000|2021-06-17 14:13:00|606.84|602.84|606.67|602.67|606.84|602.84|606.64|602.64|15
1623939190000|2021-06-17 14:13:10|606.66|602.66|606.66|602.66|606.75|602.75|606.66|602.66|26
1623939200000|2021-06-17 14:13:20|606.65|602.65|606.61|602.61|606.65|602.65|606.56|602.56|18
1623939210000|2021-06-17 14:13:30|606.56|602.56|606.51|602.51|606.64|602.64|606.48|602.48|17
1623939220000|2021-06-17 14:13:40|606.48|602.48|606.51|602.51|606.51|602.51|606.45|602.45|17
1623939230000|2021-06-17 14:13:50|606.53|602.53|606.7|602.7|606.9|602.9|606.53|602.53|22
1623939240000|2021-06-17 14:14:00|606.69|602.69|606.72|602.72|606.72|602.72|606.67|602.67|16
1623939250000|2021-06-17 14:14:10|606.67|602.67|606.93|602.93|606.93|602.93|606.67|602.67|19
1623939260000|2021-06-17 14:14:20|606.95|602.95|607.06|603.06|607.13|603.13|606.92|602.92|17
1623939270000|2021-06-17 14:14:30|607.07|603.07|607.09|603.09|607.09|603.09|607.05|603.05|8
1623939280000|2021-06-17 14:14:40|607.12|603.12|607.07|603.07|607.13|603.13|607|603|15
1623939290000|2021-06-17 14:14:50|607.02|603.02|607.03|603.03|607.13|603.13|606.96|602.96|15
1623939300000|2021-06-17 14:15:00|607.04|603.04|607.09|603.09|607.09|603.09|607.03|603.03|5
1623939310000|2021-06-17 14:15:10|607.1|603.1|607.25|603.25|607.25|603.25|607.06|603.06|10
1623939320000|2021-06-17 14:15:20|607.28|603.28|607.41|603.41|607.45|603.45|607.28|603.28|13
1623939330000|2021-06-17 14:15:30|607.42|603.42|607.47|603.47|607.49|603.49|607.41|603.41|9
1623939340000|2021-06-17 14:15:40|607.48|603.48|607.49|603.49|607.53|603.53|607.41|603.41|14
1623939350000|2021-06-17 14:15:50|607.48|603.48|607.08|603.08|607.5|603.5|607.07|603.07|17
1623939360000|2021-06-17 14:16:00|607.09|603.09|607.12|603.12|607.12|603.12|607.07|603.07|10
1623939370000|2021-06-17 14:16:10|607.04|603.04|607.07|603.07|607.14|603.14|606.9|602.9|15
1623939380000|2021-06-17 14:16:20|607.18|603.18|607.31|603.31|607.31|603.31|607.1|603.1|14
1623939390000|2021-06-17 14:16:30|607.35|603.35|607.28|603.28|607.35|603.35|607.28|603.28|9
1623939400000|2021-06-17 14:16:40|607.29|603.29|607.35|603.35|607.35|603.35|607.24|603.24|16
1623939410000|2021-06-17 14:16:50|607.31|603.31|607.17|603.17|607.34|603.34|607.17|603.17|18
1623939420000|2021-06-17 14:17:00|607.19|603.19|607.06|603.06|607.22|603.22|607.06|603.06|20
1623939430000|2021-06-17 14:17:10|607.09|603.09|606.96|602.96|607.09|603.09|606.9|602.9|20
1623939440000|2021-06-17 14:17:20|606.97|602.97|606.94|602.94|607.01|603.01|606.92|602.92|18
1623939450000|2021-06-17 14:17:30|606.91|602.91|606.88|602.88|606.91|602.91|606.86|602.86|9
1623939460000|2021-06-17 14:17:40|606.89|602.89|606.87|602.87|606.89|602.89|606.86|602.86|11
1623939470000|2021-06-17 14:17:50|606.86|602.86|606.87|602.87|606.88|602.88|606.86|602.86|4
1623939480000|2021-06-17 14:18:00|606.88|602.88|607.19|603.19|607.2|603.2|606.88|602.88|20
1623939490000|2021-06-17 14:18:10|607.16|603.16|607.16|603.16|607.2|603.2|607.16|603.16|12
1623939500000|2021-06-17 14:18:20|607.19|603.19|607.26|603.26|607.27|603.27|607.08|603.08|14
1623939510000|2021-06-17 14:18:30|607.28|603.28|607.29|603.29|607.3|603.3|607.28|603.28|11
1623939520000|2021-06-17 14:18:40|607.3|603.3|607.35|603.35|607.36|603.36|607.3|603.3|11
1623939530000|2021-06-17 14:18:50|607.37|603.37|607.36|603.36|607.38|603.38|607.35|603.35|6
1623939540000|2021-06-17 14:19:00|607.37|603.37|607.56|603.56|607.56|603.56|607.37|603.37|10
1623939550000|2021-06-17 14:19:10|607.54|603.54|607.74|603.74|607.75|603.75|607.54|603.54|16
1623939560000|2021-06-17 14:19:20|607.73|603.73|607.78|603.78|607.79|603.79|607.73|603.73|14
1623939570000|2021-06-17 14:19:30|607.8|603.8|608.09|604.09|608.09|604.09|607.8|603.8|9
1623939580000|2021-06-17 14:19:40|608.13|604.13|608.2|604.2|608.2|604.2|608.09|604.09|16
1623939590000|2021-06-17 14:19:50|608.19|604.19|608.2|604.2|608.2|604.2|608.18|604.18|5
1623939600000|2021-06-17 14:20:00|608.18|604.18|608.18|604.18|608.2|604.2|608.17|604.17|6
1623939610000|2021-06-17 14:20:10|608.19|604.19|607.93|603.93|608.19|604.19|607.89|603.89|17
1623939620000|2021-06-17 14:20:20|607.81|603.81|607.62|603.62|607.83|603.83|607.6|603.6|17
1623939630000|2021-06-17 14:20:30|607.61|603.61|607.7|603.7|607.74|603.74|607.53|603.53|22
1623939640000|2021-06-17 14:20:40|607.69|603.69|607.63|603.63|607.69|603.69|607.63|603.63|8
1623939650000|2021-06-17 14:20:50|607.64|603.64|607.53|603.53|607.67|603.67|607.51|603.51|10
1623939660000|2021-06-17 14:21:00|607.57|603.57|607.35|603.35|607.57|603.57|607.28|603.28|21
1623939670000|2021-06-17 14:21:10|607.38|603.38|607.3|603.3|607.38|603.38|607.3|603.3|21
1623939680000|2021-06-17 14:21:20|607.31|603.31|607.33|603.33|607.33|603.33|607.29|603.29|13
1623939690000|2021-06-17 14:21:30|607.32|603.32|607.31|603.31|607.35|603.35|607.31|603.31|11
1623939700000|2021-06-17 14:21:40|607.32|603.32|607.61|603.61|607.62|603.62|607.32|603.32|15
1623939710000|2021-06-17 14:21:50|607.67|603.67|607.86|603.86|607.89|603.89|607.66|603.66|19
1623939720000|2021-06-17 14:22:00|607.9|603.9|607.81|603.81|607.9|603.9|607.78|603.78|12
1623939730000|2021-06-17 14:22:10|607.8|603.8|607.83|603.83|607.84|603.84|607.78|603.78|14
1623939740000|2021-06-17 14:22:20|607.8|603.8|607.82|603.82|607.84|603.84|607.8|603.8|12
1623939750000|2021-06-17 14:22:30|607.8|603.8|607.79|603.79|607.82|603.82|607.78|603.78|11
1623939760000|2021-06-17 14:22:40|607.8|603.8|607.77|603.77|607.81|603.81|607.77|603.77|16
1623939770000|2021-06-17 14:22:50|607.8|603.8|607.65|603.65|607.84|603.84|607.65|603.65|18
1623939780000|2021-06-17 14:23:00|607.67|603.67|607.71|603.71|607.77|603.77|607.64|603.64|16
1623939790000|2021-06-17 14:23:10|607.68|603.68|607.68|603.68|607.68|603.68|607.68|603.68|1
1623939800000|2021-06-17 14:23:20|607.67|603.67|607.71|603.71|607.73|603.73|607.67|603.67|12
1623939810000|2021-06-17 14:23:30|607.78|603.78|607.79|603.79|607.82|603.82|607.76|603.76|10
1623939820000|2021-06-17 14:23:40|607.78|603.78|607.83|603.83|607.84|603.84|607.7|603.7|9
1623939830000|2021-06-17 14:23:50|607.84|603.84|607.8|603.8|607.84|603.84|607.79|603.79|7
1623939840000|2021-06-17 14:24:00|607.79|603.79|607.78|603.78|607.8|603.8|607.76|603.76|11
1623939850000|2021-06-17 14:24:10|607.79|603.79|607.77|603.77|607.79|603.79|607.76|603.76|10
1623939860000|2021-06-17 14:24:20|607.76|603.76|607.76|603.76|607.77|603.77|607.75|603.75|13
1623939870000|2021-06-17 14:24:30|607.77|603.77|607.77|603.77|607.83|603.83|607.76|603.76|13
1623939880000|2021-06-17 14:24:40|607.76|603.76|607.8|603.8|607.81|603.81|607.74|603.74|12
1623939890000|2021-06-17 14:24:50|607.81|603.81|607.73|603.73|607.81|603.81|607.72|603.72|14
1623939900000|2021-06-17 14:25:00|607.84|603.84|607.84|603.84|607.86|603.86|607.81|603.81|13
1623939910000|2021-06-17 14:25:10|607.81|603.81|607.83|603.83|607.83|603.83|607.74|603.74|6
1623939920000|2021-06-17 14:25:20|607.82|603.82|607.91|603.91|607.94|603.94|607.79|603.79|20
1623939930000|2021-06-17 14:25:30|607.93|603.93|608.97|604.97|609.33|605.33|607.93|603.93|28
1623939940000|2021-06-17 14:25:40|609.11|605.11|609.01|605.01|609.15|605.15|609.01|605.01|15
1623939950000|2021-06-17 14:25:50|609.04|605.04|609.21|605.21|609.21|605.21|609.03|605.03|11
1623939960000|2021-06-17 14:26:00|609.23|605.23|609.22|605.22|609.23|605.23|609.2|605.2|4
1623939970000|2021-06-17 14:26:10|609.29|605.29|609.65|605.65|609.99|605.99|609.29|605.29|19
1623939980000|2021-06-17 14:26:20|609.62|605.62|610.6|606.6|610.62|606.62|609.61|605.61|21
1623939990000|2021-06-17 14:26:30|610.62|606.62|610.55|606.55|610.66|606.66|610.46|606.46|18
1623940000000|2021-06-17 14:26:40|610.53|606.53|610.8|606.8|610.81|606.81|610.52|606.52|20
1623940010000|2021-06-17 14:26:50|610.82|606.82|610.8|606.8|610.82|606.82|610.76|606.76|20
1623940020000|2021-06-17 14:27:00|610.81|606.81|610.79|606.79|610.81|606.81|610.77|606.77|19
1623940030000|2021-06-17 14:27:10|610.8|606.8|610.9|606.9|610.9|606.9|610.8|606.8|11
1623940040000|2021-06-17 14:27:20|610.83|606.83|610.88|606.88|610.93|606.93|610.81|606.81|13
1623940050000|2021-06-17 14:27:30|610.91|606.91|610.87|606.87|610.93|606.93|610.86|606.86|9
1623940060000|2021-06-17 14:27:40|610.86|606.86|610.89|606.89|610.89|606.89|610.69|606.69|16
1623940070000|2021-06-17 14:27:50|610.9|606.9|610.93|606.93|610.93|606.93|610.83|606.83|15
1623940080000|2021-06-17 14:28:00|610.9|606.9|611.12|607.12|611.13|607.13|610.9|606.9|15
1623940090000|2021-06-17 14:28:10|611.1|607.1|611.27|607.27|611.29|607.29|611.1|607.1|19
1623940100000|2021-06-17 14:28:20|611.28|607.28|611.25|607.25|611.28|607.28|611.23|607.23|12
1623940110000|2021-06-17 14:28:30|611.26|607.26|611.49|607.49|611.52|607.52|611.26|607.26|12
1623940120000|2021-06-17 14:28:40|611.53|607.53|611.88|607.88|611.88|607.88|611.43|607.43|19
1623940130000|2021-06-17 14:28:50|611.89|607.89|611.96|607.96|611.96|607.96|611.86|607.86|15
1623940140000|2021-06-17 14:29:00|611.98|607.98|611.93|607.93|612.03|608.03|611.93|607.93|17
1623940150000|2021-06-17 14:29:10|611.94|607.94|611.66|607.66|611.95|607.95|611.66|607.66|21
1623940160000|2021-06-17 14:29:20|611.59|607.59|611.69|607.69|611.69|607.69|611.51|607.51|18
1623940170000|2021-06-17 14:29:30|611.71|607.71|611.74|607.74|611.8|607.8|611.71|607.71|16
1623940180000|2021-06-17 14:29:40|611.72|607.72|611.7|607.7|611.72|607.72|611.68|607.68|16
1623940190000|2021-06-17 14:29:50|611.71|607.71|611.66|607.66|611.75|607.75|611.66|607.66|11
1623940200000|2021-06-17 14:30:00|611.65|607.65|611.77|607.77|611.77|607.77|611.52|607.52|19
1623940210000|2021-06-17 14:30:10|611.78|607.78|612.08|608.08|612.08|608.08|611.75|607.75|15
1623940220000|2021-06-17 14:30:20|612.24|608.24|612.67|608.67|612.7|608.7|612.18|608.18|18
1623940230000|2021-06-17 14:30:30|612.66|608.66|612.85|608.85|612.85|608.85|612.65|608.65|19
1623940240000|2021-06-17 14:30:40|612.87|608.87|613.03|609.03|613.03|609.03|612.69|608.69|15
1623940250000|2021-06-17 14:30:50|612.97|608.97|612.93|608.93|613.07|609.07|612.9|608.9|22
1623940260000|2021-06-17 14:31:00|612.9|608.9|612.95|608.95|613.01|609.01|612.82|608.82|25
1623940270000|2021-06-17 14:31:10|612.87|608.87|612.76|608.76|612.94|608.94|612.76|608.76|23
1623940280000|2021-06-17 14:31:20|612.77|608.77|612.6|608.6|612.83|608.83|612.56|608.56|22
1623940290000|2021-06-17 14:31:30|612.59|608.59|612.63|608.63|612.64|608.64|612.52|608.52|19
1623940300000|2021-06-17 14:31:40|612.62|608.62|612.7|608.7|612.7|608.7|612.6|608.6|15
1623940310000|2021-06-17 14:31:50|612.71|608.71|612.7|608.7|612.72|608.72|612.68|608.68|11
1623940320000|2021-06-17 14:32:00|612.71|608.71|612.75|608.75|612.82|608.82|612.71|608.71|22
1623940330000|2021-06-17 14:32:10|612.76|608.76|612.69|608.69|612.77|608.77|612.64|608.64|16
1623940340000|2021-06-17 14:32:20|612.74|608.74|612.7|608.7|612.78|608.78|612.66|608.66|17
1623940350000|2021-06-17 14:32:30|612.71|608.71|612.63|608.63|612.71|608.71|612.63|608.63|16
1623940360000|2021-06-17 14:32:40|612.62|608.62|612.66|608.66|612.71|608.71|612.62|608.62|12
1623940370000|2021-06-17 14:32:50|612.68|608.68|612.65|608.65|612.72|608.72|612.65|608.65|19
1623940380000|2021-06-17 14:33:00|612.66|608.66|612.77|608.77|612.79|608.79|612.66|608.66|11
1623940390000|2021-06-17 14:33:10|612.92|608.92|613.14|609.14|613.14|609.14|612.92|608.92|17
1623940400000|2021-06-17 14:33:20|613.12|609.12|613|609|613.14|609.14|612.99|608.99|15
1623940410000|2021-06-17 14:33:30|613.01|609.01|613.03|609.03|613.07|609.07|613.01|609.01|16
1623940420000|2021-06-17 14:33:40|613.01|609.01|612.9|608.9|613.03|609.03|612.88|608.88|19
1623940430000|2021-06-17 14:33:50|612.91|608.91|612.9|608.9|612.91|608.91|612.88|608.88|16
1623940440000|2021-06-17 14:34:00|612.89|608.89|612.64|608.64|612.89|608.89|612.63|608.63|15
1623940450000|2021-06-17 14:34:10|612.63|608.63|612.42|608.42|612.63|608.63|612.39|608.39|8
1623940460000|2021-06-17 14:34:20|612.4|608.4|612.57|608.57|612.74|608.74|612.3|608.3|17
1623940470000|2021-06-17 14:34:30|612.56|608.56|612.65|608.65|612.66|608.66|612.47|608.47|15
1623940480000|2021-06-17 14:34:40|612.64|608.64|612.54|608.54|612.74|608.74|612.52|608.52|19
1623940490000|2021-06-17 14:34:50|612.53|608.53|612.38|608.38|612.54|608.54|612.38|608.38|17
1623940500000|2021-06-17 14:35:00|612.39|608.39|612.32|608.32|612.41|608.41|612.31|608.31|14
1623940510000|2021-06-17 14:35:10|612.31|608.31|612.21|608.21|612.33|608.33|612.21|608.21|18
1623940520000|2021-06-17 14:35:20|612.2|608.2|612.23|608.23|612.23|608.23|612.2|608.2|8
1623940530000|2021-06-17 14:35:30|612.24|608.24|612.13|608.13|612.27|608.27|612.13|608.13|18
1623940540000|2021-06-17 14:35:40|612.14|608.14|612.16|608.16|612.2|608.2|612.13|608.13|12
1623940550000|2021-06-17 14:35:50|612.18|608.18|611.99|607.99|612.18|608.18|611.99|607.99|13
1623940560000|2021-06-17 14:36:00|611.94|607.94|612.13|608.13|612.14|608.14|611.93|607.93|15
1623940570000|2021-06-17 14:36:10|612.14|608.14|612.13|608.13|612.17|608.17|612.1|608.1|12
1623940580000|2021-06-17 14:36:20|612.12|608.12|612.15|608.15|612.18|608.18|612.09|608.09|12
1623940590000|2021-06-17 14:36:30|612.18|608.18|612.15|608.15|612.2|608.2|612.15|608.15|11
1623940600000|2021-06-17 14:36:40|612.19|608.19|612.15|608.15|612.19|608.19|612.08|608.08|15
1623940610000|2021-06-17 14:36:50|612.14|608.14|612.16|608.16|612.16|608.16|612.04|608.04|17
1623940620000|2021-06-17 14:37:00|612.17|608.17|612.14|608.14|612.17|608.17|612.12|608.12|16
1623940630000|2021-06-17 14:37:10|612.15|608.15|612.05|608.05|612.15|608.15|612.05|608.05|11
1623940640000|2021-06-17 14:37:20|612.07|608.07|611.94|607.94|612.1|608.1|611.94|607.94|13
1623940650000|2021-06-17 14:37:30|611.97|607.97|611.96|607.96|611.98|607.98|611.92|607.92|16
1623940660000|2021-06-17 14:37:40|611.99|607.99|611.92|607.92|612|608|611.92|607.92|15
1623940670000|2021-06-17 14:37:50|611.91|607.91|611.91|607.91|611.95|607.95|611.9|607.9|18
1623940680000|2021-06-17 14:38:00|611.92|607.92|611.93|607.93|611.93|607.93|611.91|607.91|10
1623940690000|2021-06-17 14:38:10|611.94|607.94|611.94|607.94|611.96|607.96|611.94|607.94|11
1623940700000|2021-06-17 14:38:20|611.93|607.93|611.96|607.96|611.96|607.96|611.93|607.93|10
1623940710000|2021-06-17 14:38:30|611.97|607.97|611.95|607.95|611.98|607.98|611.94|607.94|7
1623940720000|2021-06-17 14:38:40|611.91|607.91|611.95|607.95|611.97|607.97|611.9|607.9|13
1623940730000|2021-06-17 14:38:50|611.94|607.94|612.02|608.02|612.05|608.05|611.94|607.94|6
1623940740000|2021-06-17 14:39:00|612.01|608.01|612.03|608.03|612.04|608.04|611.93|607.93|14
1623940750000|2021-06-17 14:39:10|612.01|608.01|611.97|607.97|612.01|608.01|611.93|607.93|9
1623940760000|2021-06-17 14:39:20|611.95|607.95|611.96|607.96|611.97|607.97|611.89|607.89|16
1623940770000|2021-06-17 14:39:30|611.95|607.95|611.92|607.92|611.95|607.95|611.86|607.86|23
1623940780000|2021-06-17 14:39:40|611.88|607.88|611.86|607.86|611.92|607.92|611.86|607.86|13
1623940790000|2021-06-17 14:39:50|611.89|607.89|611.78|607.78|611.9|607.9|611.77|607.77|15
1623940800000|2021-06-17 14:40:00|611.77|607.77|611.21|607.21|611.77|607.77|611.21|607.21|20
1623940810000|2021-06-17 14:40:10|611.1|607.1|611.19|607.19|611.19|607.19|611.08|607.08|18
1623940820000|2021-06-17 14:40:20|611.2|607.2|611.24|607.24|611.24|607.24|611.18|607.18|11
1623940830000|2021-06-17 14:40:30|611.23|607.23|611.23|607.23|611.24|607.24|611.22|607.22|7
1623940840000|2021-06-17 14:40:40|611.24|607.24|611.3|607.3|611.31|607.31|611.23|607.23|16
1623940850000|2021-06-17 14:40:50|611.31|607.31|611.27|607.27|611.31|607.31|611.26|607.26|11
1623940860000|2021-06-17 14:41:00|611.26|607.26|611.27|607.27|611.29|607.29|611.26|607.26|7
1623940870000|2021-06-17 14:41:10|611.3|607.3|611.26|607.26|611.3|607.3|611.26|607.26|7
1623940880000|2021-06-17 14:41:20|611.27|607.27|611.19|607.19|611.27|607.27|611.18|607.18|14
1623940890000|2021-06-17 14:41:30|611.17|607.17|610.9|606.9|611.17|607.17|610.89|606.89|15
1623940900000|2021-06-17 14:41:40|610.89|606.89|610.74|606.74|610.9|606.9|610.7|606.7|17
1623940910000|2021-06-17 14:41:50|610.73|606.73|610.66|606.66|610.73|606.73|610.63|606.63|18
1623940920000|2021-06-17 14:42:00|610.62|606.62|611.13|607.13|611.13|607.13|610.62|606.62|17
1623940930000|2021-06-17 14:42:10|611.14|607.14|611.15|607.15|611.15|607.15|611.14|607.14|8
1623940940000|2021-06-17 14:42:20|611.13|607.13|611.13|607.13|611.13|607.13|611.13|607.13|1
1623940950000|2021-06-17 14:42:30|611.1|607.1|610.94|606.94|611.12|607.12|610.94|606.94|13
1623940960000|2021-06-17 14:42:40|610.85|606.85|610.9|606.9|610.94|606.94|610.84|606.84|24
1623940970000|2021-06-17 14:42:50|610.89|606.89|610.61|606.61|610.91|606.91|610.55|606.55|15
1623940980000|2021-06-17 14:43:00|610.62|606.62|610.42|606.42|610.62|606.62|610.4|606.4|20
1623940990000|2021-06-17 14:43:10|610.34|606.34|610.24|606.24|610.35|606.35|610.22|606.22|17
1623941000000|2021-06-17 14:43:20|610.23|606.23|610.15|606.15|610.3|606.3|610.13|606.13|22
1623941010000|2021-06-17 14:43:30|609.98|605.98|610.14|606.14|610.14|606.14|609.94|605.94|17
1623941020000|2021-06-17 14:43:40|610.13|606.13|609.91|605.91|610.13|606.13|609.9|605.9|20
1623941030000|2021-06-17 14:43:50|609.9|605.9|609.8|605.8|609.91|605.91|609.74|605.74|15
1623941040000|2021-06-17 14:44:00|609.79|605.79|609.73|605.73|609.83|605.83|609.73|605.73|14
1623941050000|2021-06-17 14:44:10|609.74|605.74|609.75|605.75|609.77|605.77|609.73|605.73|15
1623941060000|2021-06-17 14:44:20|609.73|605.73|609.3|605.3|609.74|605.74|609.23|605.23|23
1623941070000|2021-06-17 14:44:30|609.33|605.33|609.05|605.05|609.33|605.33|609.03|605.03|22
1623941080000|2021-06-17 14:44:40|609.06|605.06|609.47|605.47|609.49|605.49|609.06|605.06|20
1623941090000|2021-06-17 14:44:50|609.46|605.46|609.46|605.46|609.54|605.54|609.35|605.35|15
1623941100000|2021-06-17 14:45:00|609.47|605.47|609.77|605.77|609.79|605.79|609.47|605.47|18
1623941110000|2021-06-17 14:45:10|609.76|605.76|610.01|606.01|610.14|606.14|609.76|605.76|19
1623941120000|2021-06-17 14:45:20|610.11|606.11|610.07|606.07|610.14|606.14|610.01|606.01|23
1623941130000|2021-06-17 14:45:30|610.04|606.04|610.1|606.1|610.13|606.13|609.99|605.99|20
1623941140000|2021-06-17 14:45:40|610.11|606.11|609.83|605.83|610.11|606.11|609.82|605.82|13
1623941150000|2021-06-17 14:45:50|609.81|605.81|609.49|605.49|609.81|605.81|609.49|605.49|17
1623941160000|2021-06-17 14:46:00|609.5|605.5|609.46|605.46|609.51|605.51|609.42|605.42|22
1623941170000|2021-06-17 14:46:10|609.44|605.44|609.38|605.38|609.44|605.44|609.37|605.37|10
1623941180000|2021-06-17 14:46:20|609.37|605.37|609.35|605.35|609.37|605.37|609.35|605.35|8
1623941190000|2021-06-17 14:46:30|609.36|605.36|609.26|605.26|609.38|605.38|609.25|605.25|14
1623941200000|2021-06-17 14:46:40|609.21|605.21|609.26|605.26|609.28|605.28|609.21|605.21|10
1623941210000|2021-06-17 14:46:50|609.22|605.22|609.22|605.22|609.22|605.22|609.21|605.21|5
1623941220000|2021-06-17 14:47:00|609.21|605.21|608.96|604.96|609.24|605.24|608.96|604.96|16
1623941230000|2021-06-17 14:47:10|608.97|604.97|608.82|604.82|608.97|604.97|608.79|604.79|14
1623941240000|2021-06-17 14:47:20|608.77|604.77|608.47|604.47|608.82|604.82|608.47|604.47|20
1623941250000|2021-06-17 14:47:30|608.45|604.45|608.49|604.49|608.49|604.49|608.41|604.41|17
1623941260000|2021-06-17 14:47:40|608.48|604.48|608.48|604.48|608.51|604.51|608.47|604.47|17
1623941270000|2021-06-17 14:47:50|608.46|604.46|608.38|604.38|608.47|604.47|608.38|604.38|20
1623941280000|2021-06-17 14:48:00|608.37|604.37|608.51|604.51|608.51|604.51|608.33|604.33|14
1623941290000|2021-06-17 14:48:10|608.5|604.5|608.57|604.57|608.58|604.58|608.5|604.5|19
1623941300000|2021-06-17 14:48:20|608.58|604.58|608.58|604.58|608.59|604.59|608.57|604.57|5
1623941310000|2021-06-17 14:48:30|608.6|604.6|608.56|604.56|608.6|604.6|608.48|604.48|17
1623941320000|2021-06-17 14:48:40|608.5|604.5|608.49|604.49|608.53|604.53|608.46|604.46|18
1623941330000|2021-06-17 14:48:50|608.51|604.51|608.47|604.47|608.51|604.51|608.45|604.45|17
1623941340000|2021-06-17 14:49:00|608.49|604.49|608.57|604.57|608.57|604.57|608.48|604.48|15
1623941350000|2021-06-17 14:49:10|608.56|604.56|608.71|604.71|608.71|604.71|608.5|604.5|21
1623941360000|2021-06-17 14:49:20|608.69|604.69|608.46|604.46|608.72|604.72|608.41|604.41|17
1623941370000|2021-06-17 14:49:30|608.47|604.47|608.39|604.39|608.48|604.48|608.39|604.39|18
1623941380000|2021-06-17 14:49:40|608.4|604.4|608.27|604.27|608.4|604.4|608.27|604.27|17
1623941390000|2021-06-17 14:49:50|608.26|604.26|608.35|604.35|608.35|604.35|608.26|604.26|13
1623941400000|2021-06-17 14:50:00|608.34|604.34|608.24|604.24|608.35|604.35|608.24|604.24|13
1623941410000|2021-06-17 14:50:10|608.25|604.25|608.14|604.14|608.27|604.27|608.12|604.12|10
1623941420000|2021-06-17 14:50:20|608.01|604.01|608.11|604.11|608.11|604.11|608.01|604.01|13
1623941430000|2021-06-17 14:50:30|608.12|604.12|608.17|604.17|608.17|604.17|608.11|604.11|12
1623941440000|2021-06-17 14:50:40|608.11|604.11|608.14|604.14|608.17|604.17|608.11|604.11|4
1623941450000|2021-06-17 14:50:50|608.19|604.19|608.75|604.75|608.77|604.77|608.19|604.19|18
1623941460000|2021-06-17 14:51:00|608.74|604.74|608.44|604.44|608.74|604.74|608.42|604.42|19
1623941470000|2021-06-17 14:51:10|608.45|604.45|608.37|604.37|608.45|604.45|608.37|604.37|15
1623941480000|2021-06-17 14:51:20|608.38|604.38|608.39|604.39|608.4|604.4|608.37|604.37|14
1623941490000|2021-06-17 14:51:30|608.29|604.29|608.12|604.12|608.29|604.29|608.12|604.12|8
1623941500000|2021-06-17 14:51:40|608.07|604.07|608.1|604.1|608.1|604.1|608.04|604.04|18
1623941510000|2021-06-17 14:51:50|608.05|604.05|608.02|604.02|608.09|604.09|608|604|18
1623941520000|2021-06-17 14:52:00|607.99|603.99|608.01|604.01|608.03|604.03|607.97|603.97|17
1623941530000|2021-06-17 14:52:10|608|604|607.97|603.97|608|604|607.96|603.96|9
1623941540000|2021-06-17 14:52:20|607.98|603.98|607.97|603.97|608|604|607.95|603.95|10
1623941550000|2021-06-17 14:52:30|608.03|604.03|607.96|603.96|608.03|604.03|607.96|603.96|13
1623941560000|2021-06-17 14:52:40|607.97|603.97|608.21|604.21|608.21|604.21|607.96|603.96|12
1623941570000|2021-06-17 14:52:50|608.18|604.18|608.12|604.12|608.21|604.21|608.12|604.12|14
1623941580000|2021-06-17 14:53:00|608.1|604.1|608.08|604.08|608.12|604.12|608.03|604.03|14
1623941590000|2021-06-17 14:53:10|608.09|604.09|608.14|604.14|608.14|604.14|608.07|604.07|8
1623941600000|2021-06-17 14:53:20|608.13|604.13|608.09|604.09|608.15|604.15|608.09|604.09|9
1623941610000|2021-06-17 14:53:30|608.1|604.1|608.41|604.41|608.48|604.48|608.1|604.1|15
1623941620000|2021-06-17 14:53:40|608.45|604.45|608.52|604.52|608.56|604.56|608.41|604.41|11
1623941630000|2021-06-17 14:53:50|608.51|604.51|608.54|604.54|608.54|604.54|608.49|604.49|8
1623941640000|2021-06-17 14:54:00|608.67|604.67|609.19|605.19|609.19|605.19|608.67|604.67|10
1623941650000|2021-06-17 14:54:10|609.11|605.11|609.54|605.54|609.54|605.54|609.02|605.02|19
1623941660000|2021-06-17 14:54:20|609.33|605.33|609.54|605.54|609.58|605.58|609.33|605.33|16
1623941670000|2021-06-17 14:54:30|609.55|605.55|609.55|605.55|609.88|605.88|609.33|605.33|21
1623941680000|2021-06-17 14:54:40|610.01|606.01|609.89|605.89|610.01|606.01|609.81|605.81|14
1623941690000|2021-06-17 14:54:50|609.9|605.9|609.78|605.78|609.9|605.9|609.68|605.68|20
1623941700000|2021-06-17 14:55:00|609.74|605.74|609.78|605.78|609.83|605.83|609.71|605.71|17
1623941710000|2021-06-17 14:55:10|609.79|605.79|609.16|605.16|609.79|605.79|609.16|605.16|23
1623941720000|2021-06-17 14:55:20|609.21|605.21|609.19|605.19|609.26|605.26|609.15|605.15|22
1623941730000|2021-06-17 14:55:30|609.2|605.2|609.24|605.24|609.26|605.26|609.12|605.12|20
1623941740000|2021-06-17 14:55:40|609.23|605.23|609.13|605.13|609.26|605.26|609.13|605.13|19
1623941750000|2021-06-17 14:55:50|609.16|605.16|609.2|605.2|609.2|605.2|609.13|605.13|11
1623941760000|2021-06-17 14:56:00|609.21|605.21|609.44|605.44|609.45|605.45|609.16|605.16|17
1623941770000|2021-06-17 14:56:10|609.39|605.39|609.39|605.39|609.44|605.44|609.36|605.36|15
1623941780000|2021-06-17 14:56:20|609.36|605.36|609.61|605.61|609.61|605.61|609.36|605.36|16
1623941790000|2021-06-17 14:56:30|609.63|605.63|609.73|605.73|609.73|605.73|609.6|605.6|9
1623941800000|2021-06-17 14:56:40|609.71|605.71|609.76|605.76|609.81|605.81|609.69|605.69|16
1623941810000|2021-06-17 14:56:50|609.78|605.78|609.69|605.69|609.84|605.84|609.67|605.67|18
1623941820000|2021-06-17 14:57:00|609.68|605.68|609.92|605.92|609.97|605.97|609.68|605.68|22
1623941830000|2021-06-17 14:57:10|609.93|605.93|609.82|605.82|609.93|605.93|609.82|605.82|13
1623941840000|2021-06-17 14:57:20|609.78|605.78|609.82|605.82|609.82|605.82|609.71|605.71|13
1623941850000|2021-06-17 14:57:30|609.83|605.83|609.91|605.91|609.92|605.92|609.83|605.83|16
1623941860000|2021-06-17 14:57:40|609.92|605.92|609.91|605.91|609.93|605.93|609.83|605.83|15
1623941870000|2021-06-17 14:57:50|609.92|605.92|609.9|605.9|609.92|605.92|609.89|605.89|8
1623941880000|2021-06-17 14:58:00|609.91|605.91|610.35|606.35|610.4|606.4|609.91|605.91|22
1623941890000|2021-06-17 14:58:10|610.2|606.2|610.48|606.48|610.48|606.48|610.2|606.2|22
1623941900000|2021-06-17 14:58:20|610.36|606.36|610.41|606.41|610.59|606.59|610.36|606.36|15
1623941910000|2021-06-17 14:58:30|610.56|606.56|610.56|606.56|610.62|606.62|610.47|606.47|16
1623941920000|2021-06-17 14:58:40|610.54|606.54|610.54|606.54|610.57|606.57|610.52|606.52|9
1623941930000|2021-06-17 14:58:50|610.52|606.52|610.54|606.54|610.54|606.54|610.52|606.52|2
1623941940000|2021-06-17 14:59:00|610.53|606.53|610.52|606.52|610.55|606.55|610.51|606.51|10
1623941950000|2021-06-17 14:59:10|610.55|606.55|610.4|606.4|610.55|606.55|610.23|606.23|19
1623941960000|2021-06-17 14:59:20|610.37|606.37|610.47|606.47|610.49|606.49|610.36|606.36|16
1623941970000|2021-06-17 14:59:30|610.49|606.49|610.55|606.55|610.56|606.56|610.43|606.43|18
1623941980000|2021-06-17 14:59:40|610.56|606.56|610.79|606.79|610.79|606.79|610.56|606.56|14
1623941990000|2021-06-17 14:59:50|610.8|606.8|610.81|606.81|610.87|606.87|610.78|606.78|17
1623942000000|2021-06-17 15:00:00|610.8|606.8|610.87|606.87|610.92|606.92|610.8|606.8|15
1623942010000|2021-06-17 15:00:10|610.88|606.88|610.76|606.76|610.88|606.88|610.75|606.75|14
1623942020000|2021-06-17 15:00:20|610.75|606.75|610.76|606.76|610.76|606.76|610.73|606.73|10
1623942030000|2021-06-17 15:00:30|610.75|606.75|610.74|606.74|610.81|606.81|610.74|606.74|12
1623942040000|2021-06-17 15:00:40|610.73|606.73|610.72|606.72|610.74|606.74|610.71|606.71|17
1623942050000|2021-06-17 15:00:50|610.71|606.71|610.73|606.73|610.74|606.74|610.69|606.69|9
1623942060000|2021-06-17 15:01:00|610.74|606.74|611.04|607.04|611.09|607.09|610.7|606.7|16
1623942070000|2021-06-17 15:01:10|611.05|607.05|611.14|607.14|611.16|607.16|611.02|607.02|22
1623942080000|2021-06-17 15:01:20|611.15|607.15|611.09|607.09|611.2|607.2|611.07|607.07|22
1623942090000|2021-06-17 15:01:30|611.08|607.08|611.62|607.62|611.67|607.67|611.07|607.07|24
1623942100000|2021-06-17 15:01:40|611.63|607.63|611.56|607.56|611.65|607.65|611.56|607.56|20
1623942110000|2021-06-17 15:01:50|611.58|607.58|611.54|607.54|611.6|607.6|611.41|607.41|21
1623942120000|2021-06-17 15:02:00|611.53|607.53|611.53|607.53|611.6|607.6|611.52|607.52|22
1623942130000|2021-06-17 15:02:10|611.54|607.54|611.36|607.36|611.56|607.56|611.36|607.36|21
1623942140000|2021-06-17 15:02:20|611.35|607.35|611.7|607.7|611.7|607.7|611.34|607.34|19
1623942150000|2021-06-17 15:02:30|611.71|607.71|611.71|607.71|611.73|607.73|611.68|607.68|19
1623942160000|2021-06-17 15:02:40|611.69|607.69|611.7|607.7|611.72|607.72|611.66|607.66|17
1623942170000|2021-06-17 15:02:50|611.69|607.69|611.54|607.54|611.69|607.69|611.54|607.54|19
1623942180000|2021-06-17 15:03:00|611.55|607.55|611.58|607.58|611.65|607.65|611.55|607.55|16
1623942190000|2021-06-17 15:03:10|611.6|607.6|611.54|607.54|611.6|607.6|611.51|607.51|16
1623942200000|2021-06-17 15:03:20|611.57|607.57|611.56|607.56|611.57|607.57|611.5|607.5|16
1623942210000|2021-06-17 15:03:30|611.54|607.54|611.48|607.48|611.55|607.55|611.47|607.47|11
1623942220000|2021-06-17 15:03:40|611.47|607.47|611.47|607.47|611.47|607.47|611.45|607.45|12
1623942230000|2021-06-17 15:03:50|611.46|607.46|611.45|607.45|611.48|607.48|611.45|607.45|12
1623942240000|2021-06-17 15:04:00|611.47|607.47|611.54|607.54|611.55|607.55|611.4|607.4|16
1623942250000|2021-06-17 15:04:10|611.53|607.53|611.54|607.54|611.55|607.55|611.5|607.5|15
1623942260000|2021-06-17 15:04:20|611.53|607.53|611.59|607.59|611.59|607.59|611.52|607.52|12
1623942270000|2021-06-17 15:04:30|611.57|607.57|611.51|607.51|611.57|607.57|611.48|607.48|18
1623942280000|2021-06-17 15:04:40|611.5|607.5|611.52|607.52|611.54|607.54|611.49|607.49|16
1623942290000|2021-06-17 15:04:50|611.5|607.5|611.51|607.51|611.51|607.51|611.49|607.49|8
1623942300000|2021-06-17 15:05:00|611.5|607.5|611.52|607.52|611.54|607.54|611.5|607.5|5
1623942310000|2021-06-17 15:05:10|611.53|607.53|611.53|607.53|611.53|607.53|611.5|607.5|9
1623942320000|2021-06-17 15:05:20|611.52|607.52|611.53|607.53|611.56|607.56|611.47|607.47|16
1623942330000|2021-06-17 15:05:30|611.54|607.54|611.57|607.57|611.58|607.58|611.54|607.54|10
1623942340000|2021-06-17 15:05:40|611.58|607.58|611.57|607.57|611.58|607.58|611.56|607.56|9
1623942350000|2021-06-17 15:05:50|611.56|607.56|611.55|607.55|611.56|607.56|611.55|607.55|4
1623942370000|2021-06-17 15:06:10|611.54|607.54|611.54|607.54|611.54|607.54|611.54|607.54|1
1623942390000|2021-06-17 15:06:30|611.49|607.49|611.57|607.57|611.58|607.58|611.48|607.48|4
1623942400000|2021-06-17 15:06:40|611.48|607.48|611.23|607.23|611.52|607.52|611.21|607.21|16
1623942410000|2021-06-17 15:06:50|611.22|607.22|611.11|607.11|611.3|607.3|611.11|607.11|19
1623942420000|2021-06-17 15:07:00|611.05|607.05|610.89|606.89|611.05|607.05|610.87|606.87|15
1623942430000|2021-06-17 15:07:10|610.88|606.88|610.81|606.81|610.89|606.89|610.8|606.8|17
1623942440000|2021-06-17 15:07:20|610.76|606.76|610.65|606.65|610.76|606.76|610.65|606.65|19
1623942450000|2021-06-17 15:07:30|610.64|606.64|610.46|606.46|610.64|606.64|610.44|606.44|12
1623942460000|2021-06-17 15:07:40|610.43|606.43|610.39|606.39|610.46|606.46|610.38|606.38|12
1623942470000|2021-06-17 15:07:50|610.4|606.4|610.37|606.37|610.4|606.4|610.29|606.29|14
1623942480000|2021-06-17 15:08:00|610.38|606.38|610.4|606.4|610.56|606.56|610.38|606.38|15
1623942490000|2021-06-17 15:08:10|610.34|606.34|610.3|606.3|610.37|606.37|610.27|606.27|17
1623942500000|2021-06-17 15:08:20|610.28|606.28|610.17|606.17|610.34|606.34|610.17|606.17|21
1623942510000|2021-06-17 15:08:30|610.16|606.16|609.98|605.98|610.3|606.3|609.97|605.97|22
1623942520000|2021-06-17 15:08:40|609.97|605.97|610.1|606.1|610.1|606.1|609.97|605.97|12
1623942530000|2021-06-17 15:08:50|610.09|606.09|610.1|606.1|610.12|606.12|610.09|606.09|6
1623942540000|2021-06-17 15:09:00|610.11|606.11|610.05|606.05|610.11|606.11|610.03|606.03|16
1623942550000|2021-06-17 15:09:10|610.08|606.08|610.12|606.12|610.13|606.13|609.99|605.99|19
1623942560000|2021-06-17 15:09:20|610.16|606.16|610.19|606.19|610.22|606.22|610.15|606.15|19
1623942570000|2021-06-17 15:09:30|610.18|606.18|610.19|606.19|610.2|606.2|610.16|606.16|9
1623942580000|2021-06-17 15:09:40|610.17|606.17|610.09|606.09|610.17|606.17|610.05|606.05|15
1623942590000|2021-06-17 15:09:50|610.2|606.2|610.15|606.15|610.2|606.2|610.1|606.1|19
1623942600000|2021-06-17 15:10:00|610.19|606.19|610.21|606.21|610.21|606.21|610.12|606.12|14
1623942610000|2021-06-17 15:10:10|610.12|606.12|610.19|606.19|610.22|606.22|610.11|606.11|18
1623942620000|2021-06-17 15:10:20|610.2|606.2|610.17|606.17|610.2|606.2|610.15|606.15|7
1623942630000|2021-06-17 15:10:30|610.12|606.12|610.14|606.14|610.14|606.14|610.11|606.11|3
1623942640000|2021-06-17 15:10:40|610.13|606.13|610.1|606.1|610.14|606.14|610.1|606.1|3
1623942650000|2021-06-17 15:10:50|610.19|606.19|610.19|606.19|610.19|606.19|610.18|606.18|5
1623942660000|2021-06-17 15:11:00|610.18|606.18|609.31|605.31|610.18|606.18|609.31|605.31|20
1623942670000|2021-06-17 15:11:10|609.32|605.32|609.31|605.31|609.38|605.38|609.3|605.3|18
1623942680000|2021-06-17 15:11:20|609.3|605.3|609.31|605.31|609.35|605.35|609.3|605.3|7
1623942690000|2021-06-17 15:11:30|609.34|605.34|609.34|605.34|609.34|605.34|609.31|605.31|7
1623942700000|2021-06-17 15:11:40|609.31|605.31|609.31|605.31|609.31|605.31|609.31|605.31|1
1623942710000|2021-06-17 15:11:50|609.25|605.25|609.19|605.19|609.26|605.26|609.19|605.19|6
1623942720000|2021-06-17 15:12:00|609.14|605.14|609.05|605.05|609.14|605.14|609.04|605.04|15
1623942740000|2021-06-17 15:12:20|608.99|604.99|609.16|605.16|609.18|605.18|608.99|604.99|14
1623942750000|2021-06-17 15:12:30|609.04|605.04|609.1|605.1|609.12|605.12|609.01|605.01|17
1623942760000|2021-06-17 15:12:40|609.08|605.08|609.16|605.16|609.17|605.17|609.05|605.05|11
1623942770000|2021-06-17 15:12:50|609.17|605.17|609.15|605.15|609.17|605.17|609.1|605.1|19
1623942780000|2021-06-17 15:13:00|609.16|605.16|609.12|605.12|609.16|605.16|609.07|605.07|7
1623942790000|2021-06-17 15:13:10|609.08|605.08|609.12|605.12|609.13|605.13|609.08|605.08|6
1623942800000|2021-06-17 15:13:20|609.13|605.13|609.08|605.08|609.13|605.13|609.08|605.08|2
1623942810000|2021-06-17 15:13:30|609.07|605.07|609.04|605.04|609.15|605.15|609.03|605.03|9
1623942820000|2021-06-17 15:13:40|609.05|605.05|609.09|605.09|609.11|605.11|608.96|604.96|17
1623942830000|2021-06-17 15:13:50|609.07|605.07|609.07|605.07|609.12|605.12|609.05|605.05|19
1623942840000|2021-06-17 15:14:00|609.05|605.05|609.08|605.08|609.09|605.09|609.04|605.04|17
1623942850000|2021-06-17 15:14:10|609.09|605.09|609.6|605.6|609.62|605.62|609.08|605.08|18
1623942860000|2021-06-17 15:14:20|609.66|605.66|609.68|605.68|609.7|605.7|609.61|605.61|16
1623942870000|2021-06-17 15:14:30|609.69|605.69|609.68|605.68|609.76|605.76|609.67|605.67|18
1623942880000|2021-06-17 15:14:40|609.69|605.69|609.77|605.77|609.78|605.78|609.69|605.69|7
1623942890000|2021-06-17 15:14:50|609.78|605.78|609.94|605.94|609.97|605.97|609.76|605.76|12
1623942900000|2021-06-17 15:15:00|609.98|605.98|609.98|605.98|610|606|609.97|605.97|13
1623942910000|2021-06-17 15:15:10|609.97|605.97|609.85|605.85|609.97|605.97|609.84|605.84|11
1623942920000|2021-06-17 15:15:20|609.88|605.88|609.86|605.86|609.88|605.88|609.82|605.82|13
1623942930000|2021-06-17 15:15:30|609.84|605.84|609.69|605.69|609.84|605.84|609.69|605.69|13
1623942940000|2021-06-17 15:15:40|609.68|605.68|609.74|605.74|609.74|605.74|609.68|605.68|11
1623942950000|2021-06-17 15:15:50|609.7|605.7|609.56|605.56|609.73|605.73|609.24|605.24|26
1623942960000|2021-06-17 15:16:00|609.57|605.57|609.32|605.32|609.57|605.57|609.32|605.32|20
1623942970000|2021-06-17 15:16:10|609.3|605.3|609.15|605.15|609.3|605.3|609.13|605.13|10
1623942980000|2021-06-17 15:16:20|609.14|605.14|609.15|605.15|609.15|605.15|609.11|605.11|9
1623942990000|2021-06-17 15:16:30|609.14|605.14|609.15|605.15|609.15|605.15|609.14|605.14|2
1623943000000|2021-06-17 15:16:40|609.27|605.27|609.27|605.27|609.29|605.29|609.23|605.23|7
1623943010000|2021-06-17 15:16:50|609.28|605.28|609.27|605.27|609.28|605.28|609.21|605.21|21
1623943020000|2021-06-17 15:17:00|609.25|605.25|609.35|605.35|609.36|605.36|609.25|605.25|11
1623943030000|2021-06-17 15:17:10|609.36|605.36|609.43|605.43|609.43|605.43|609.35|605.35|4
1623943040000|2021-06-17 15:17:20|609.45|605.45|609.51|605.51|609.51|605.51|609.41|605.41|9
1623943050000|2021-06-17 15:17:30|609.42|605.42|609.35|605.35|609.48|605.48|609.33|605.33|11
1623943060000|2021-06-17 15:17:40|609.34|605.34|609.33|605.33|609.34|605.34|609.29|605.29|14
1623943070000|2021-06-17 15:17:50|609.34|605.34|609.34|605.34|609.35|605.35|609.31|605.31|17
1623943080000|2021-06-17 15:18:00|609.36|605.36|609.43|605.43|609.46|605.46|609.36|605.36|11
1623943090000|2021-06-17 15:18:10|609.44|605.44|609.45|605.45|609.45|605.45|609.44|605.44|2
1623943100000|2021-06-17 15:18:20|609.53|605.53|609.53|605.53|609.53|605.53|609.53|605.53|1
1623943110000|2021-06-17 15:18:30|609.54|605.54|609.67|605.67|609.67|605.67|609.5|605.5|11
1623943120000|2021-06-17 15:18:40|609.68|605.68|609.84|605.84|609.84|605.84|609.67|605.67|9
1623943130000|2021-06-17 15:18:50|609.82|605.82|610.23|606.23|610.24|606.24|609.82|605.82|21
1623943140000|2021-06-17 15:19:00|610.21|606.21|610.33|606.33|610.33|606.33|610.17|606.17|18
1623943150000|2021-06-17 15:19:10|610.34|606.34|610.28|606.28|610.4|606.4|610.28|606.28|14
1623943160000|2021-06-17 15:19:20|610.3|606.3|610.32|606.32|610.35|606.35|610.3|606.3|20
1623943170000|2021-06-17 15:19:30|610.33|606.33|610.39|606.39|610.41|606.41|610.32|606.32|15
1623943180000|2021-06-17 15:19:40|610.36|606.36|610.37|606.37|610.41|606.41|610.36|606.36|6
1623943190000|2021-06-17 15:19:50|610.36|606.36|610.41|606.41|610.41|606.41|610.36|606.36|4
1623943200000|2021-06-17 15:20:00|610.4|606.4|610.18|606.18|610.4|606.4|610.18|606.18|18
1623943210000|2021-06-17 15:20:10|610.2|606.2|610.01|606.01|610.21|606.21|609.99|605.99|16
1623943220000|2021-06-17 15:20:20|609.99|605.99|610.1|606.1|610.16|606.16|609.99|605.99|19
1623943230000|2021-06-17 15:20:30|610.15|606.15|610.15|606.15|610.19|606.19|610.08|606.08|20
1623943240000|2021-06-17 15:20:40|610.12|606.12|610.03|606.03|610.12|606.12|609.99|605.99|13
1623943250000|2021-06-17 15:20:50|610.05|606.05|610.04|606.04|610.1|606.1|610.04|606.04|13
1623943260000|2021-06-17 15:21:00|610.05|606.05|610.02|606.02|610.06|606.06|610.02|606.02|7
1623943270000|2021-06-17 15:21:10|610.01|606.01|610.07|606.07|610.07|606.07|610.01|606.01|11
1623943280000|2021-06-17 15:21:20|610.08|606.08|610.07|606.07|610.09|606.09|610.07|606.07|3
1623943290000|2021-06-17 15:21:30|610.06|606.06|610.08|606.08|610.08|606.08|610.06|606.06|3
1623943300000|2021-06-17 15:21:40|610.05|606.05|610.02|606.02|610.05|606.05|609.98|605.98|12
1623943310000|2021-06-17 15:21:50|610.01|606.01|609.97|605.97|610.03|606.03|609.97|605.97|12
1623943320000|2021-06-17 15:22:00|609.98|605.98|610|606|610.02|606.02|609.98|605.98|23
1623943330000|2021-06-17 15:22:10|610.01|606.01|610.02|606.02|610.02|606.02|609.99|605.99|15
1623943340000|2021-06-17 15:22:20|610.03|606.03|610.11|606.11|610.11|606.11|610.03|606.03|12
1623943350000|2021-06-17 15:22:30|610.09|606.09|610.05|606.05|610.12|606.12|610.05|606.05|12
1623943360000|2021-06-17 15:22:40|610.04|606.04|610.17|606.17|610.25|606.25|610.04|606.04|9
1623943370000|2021-06-17 15:22:50|610.19|606.19|610.19|606.19|610.19|606.19|610.17|606.17|5
1623943380000|2021-06-17 15:23:00|610.2|606.2|610.45|606.45|610.57|606.57|610.2|606.2|13
1623943390000|2021-06-17 15:23:10|610.47|606.47|610.2|606.2|610.47|606.47|610.18|606.18|20
1623943400000|2021-06-17 15:23:20|610.22|606.22|610.52|606.52|610.53|606.53|610.22|606.22|16
1623943410000|2021-06-17 15:23:30|610.54|606.54|610.62|606.62|610.63|606.63|610.5|606.5|15
1623943420000|2021-06-17 15:23:40|610.61|606.61|610.53|606.53|610.63|606.63|610.43|606.43|17
1623943430000|2021-06-17 15:23:50|610.49|606.49|610.53|606.53|610.55|606.55|610.49|606.49|9
1623943440000|2021-06-17 15:24:00|610.5|606.5|610.5|606.5|610.52|606.52|610.5|606.5|7
1623943450000|2021-06-17 15:24:10|610.49|606.49|610.47|606.47|610.49|606.49|610.43|606.43|8
1623943460000|2021-06-17 15:24:20|610.46|606.46|610.41|606.41|610.46|606.46|610.4|606.4|20
1623943470000|2021-06-17 15:24:30|610.45|606.45|610.42|606.42|610.48|606.48|610.35|606.35|13
1623943480000|2021-06-17 15:24:40|610.41|606.41|610.37|606.37|610.41|606.41|610.36|606.36|11
1623943490000|2021-06-17 15:24:50|610.39|606.39|610.41|606.41|610.44|606.44|610.36|606.36|18
1623943500000|2021-06-17 15:25:00|610.43|606.43|610.39|606.39|610.44|606.44|610.39|606.39|14
1623943510000|2021-06-17 15:25:10|610.38|606.38|610.44|606.44|610.44|606.44|610.38|606.38|6
1623943520000|2021-06-17 15:25:20|610.45|606.45|610.5|606.5|610.5|606.5|610.43|606.43|5
1623943530000|2021-06-17 15:25:30|610.52|606.52|610.7|606.7|610.85|606.85|610.48|606.48|12
1623943540000|2021-06-17 15:25:40|610.69|606.69|610.93|606.93|610.93|606.93|610.66|606.66|10
1623943550000|2021-06-17 15:25:50|610.72|606.72|610.71|606.71|610.93|606.93|610.71|606.71|6
1623943560000|2021-06-17 15:26:00|610.9|606.9|610.9|606.9|610.9|606.9|610.9|606.9|1
1623943570000|2021-06-17 15:26:10|610.91|606.91|610.97|606.97|611.06|607.06|610.9|606.9|16
1623943580000|2021-06-17 15:26:20|610.98|606.98|610.97|606.97|610.98|606.98|610.96|606.96|6
1623943590000|2021-06-17 15:26:30|610.96|606.96|610.96|606.96|611.11|607.11|610.96|606.96|6
1623943600000|2021-06-17 15:26:40|610.93|606.93|610.94|606.94|610.97|606.97|610.93|606.93|15
1623943610000|2021-06-17 15:26:50|610.95|606.95|610.95|606.95|610.95|606.95|610.91|606.91|12
1623943620000|2021-06-17 15:27:00|610.92|606.92|610.9|606.9|610.94|606.94|610.9|606.9|13
1623943630000|2021-06-17 15:27:10|610.89|606.89|610.87|606.87|610.9|606.9|610.85|606.85|22
1623943640000|2021-06-17 15:27:20|610.86|606.86|610.85|606.85|610.86|606.86|610.83|606.83|5
1623943650000|2021-06-17 15:27:30|610.86|606.86|610.79|606.79|610.87|606.87|610.77|606.77|9
1623943660000|2021-06-17 15:27:40|610.8|606.8|610.82|606.82|610.83|606.83|610.79|606.79|9
1623943670000|2021-06-17 15:27:50|610.83|606.83|610.82|606.82|610.84|606.84|610.82|606.82|8
1623943680000|2021-06-17 15:28:00|610.83|606.83|610.88|606.88|610.9|606.9|610.83|606.83|12
1623943690000|2021-06-17 15:28:10|610.87|606.87|610.91|606.91|610.91|606.91|610.85|606.85|13
1623943700000|2021-06-17 15:28:20|610.88|606.88|610.85|606.85|610.91|606.91|610.85|606.85|7
1623943710000|2021-06-17 15:28:30|610.84|606.84|610.87|606.87|610.91|606.91|610.84|606.84|5
1623943720000|2021-06-17 15:28:40|610.86|606.86|610.86|606.86|610.87|606.87|610.85|606.85|5
1623943730000|2021-06-17 15:28:50|610.88|606.88|610.86|606.86|610.89|606.89|610.86|606.86|7
1623943740000|2021-06-17 15:29:00|610.87|606.87|610.59|606.59|610.87|606.87|610.59|606.59|13
1623943750000|2021-06-17 15:29:10|610.56|606.56|610.51|606.51|610.59|606.59|610.51|606.51|13
1623943760000|2021-06-17 15:29:20|610.5|606.5|610.5|606.5|610.56|606.56|610.5|606.5|6
1623943770000|2021-06-17 15:29:30|610.51|606.51|610.52|606.52|610.53|606.53|610.51|606.51|9
1623943780000|2021-06-17 15:29:40|610.53|606.53|610.65|606.65|610.66|606.66|610.51|606.51|9
1623943790000|2021-06-17 15:29:50|610.66|606.66|610.54|606.54|610.66|606.66|610.52|606.52|16
1623943800000|2021-06-17 15:30:00|610.56|606.56|610.54|606.54|610.58|606.58|610.53|606.53|13
1623943810000|2021-06-17 15:30:10|610.53|606.53|610.74|606.74|610.75|606.75|610.53|606.53|15
1623943820000|2021-06-17 15:30:20|610.77|606.77|610.87|606.87|610.87|606.87|610.75|606.75|15
1623943830000|2021-06-17 15:30:30|610.89|606.89|610.98|606.98|611.06|607.06|610.85|606.85|17
1623943840000|2021-06-17 15:30:40|610.96|606.96|610.98|606.98|610.98|606.98|610.94|606.94|17
1623943850000|2021-06-17 15:30:50|610.97|606.97|610.96|606.96|610.98|606.98|610.94|606.94|19
1623943860000|2021-06-17 15:31:00|610.97|606.97|611.06|607.06|611.07|607.07|610.96|606.96|12
1623943870000|2021-06-17 15:31:10|611.07|607.07|611.09|607.09|611.09|607.09|611.04|607.04|9
1623943880000|2021-06-17 15:31:20|611.08|607.08|611.07|607.07|611.08|607.08|611.05|607.05|8
1623943890000|2021-06-17 15:31:30|611.06|607.06|611.08|607.08|611.09|607.09|611.05|607.05|10
1623943900000|2021-06-17 15:31:40|611.09|607.09|611.06|607.06|611.09|607.09|611.05|607.05|5
1623943910000|2021-06-17 15:31:50|611.07|607.07|611.08|607.08|611.08|607.08|611.06|607.06|5
1623943920000|2021-06-17 15:32:00|611.07|607.07|611.08|607.08|611.08|607.08|611.06|607.06|4
1623943930000|2021-06-17 15:32:10|611.09|607.09|611.34|607.34|611.36|607.36|611.08|607.08|13
1623943940000|2021-06-17 15:32:20|611.33|607.33|611.58|607.58|611.63|607.63|611.33|607.33|21
1623943950000|2021-06-17 15:32:30|611.57|607.57|611.56|607.56|611.59|607.59|611.54|607.54|15
1623943960000|2021-06-17 15:32:40|611.55|607.55|611.56|607.56|611.58|607.58|611.54|607.54|14
1623943970000|2021-06-17 15:32:50|611.57|607.57|611.54|607.54|611.57|607.57|611.54|607.54|11
1623943980000|2021-06-17 15:33:00|611.53|607.53|611.47|607.47|611.56|607.56|611.46|607.46|15
1623943990000|2021-06-17 15:33:10|611.45|607.45|611.36|607.36|611.47|607.47|611.35|607.35|18
1623944000000|2021-06-17 15:33:20|611.37|607.37|611.6|607.6|611.6|607.6|611.34|607.34|24
1623944010000|2021-06-17 15:33:30|611.61|607.61|611.59|607.59|611.63|607.63|611.59|607.59|4
1623944020000|2021-06-17 15:33:40|611.51|607.51|611.63|607.63|611.63|607.63|611.51|607.51|15
1623944030000|2021-06-17 15:33:50|611.51|607.51|611.62|607.62|611.67|607.67|611.51|607.51|3
1623944040000|2021-06-17 15:34:00|611.59|607.59|611.94|607.94|611.94|607.94|611.58|607.58|13
1623944050000|2021-06-17 15:34:10|611.95|607.95|612.21|608.21|612.35|608.35|611.84|607.84|17
1623944060000|2021-06-17 15:34:20|612.23|608.23|612.36|608.36|612.39|608.39|612.22|608.22|21
1623944070000|2021-06-17 15:34:30|612.35|608.35|612.55|608.55|612.61|608.61|612.35|608.35|17
1623944080000|2021-06-17 15:34:40|612.6|608.6|612.64|608.64|612.65|608.65|612.55|608.55|10
1623944090000|2021-06-17 15:34:50|612.65|608.65|612.65|608.65|612.65|608.65|612.64|608.64|5
1623944100000|2021-06-17 15:35:00|612.64|608.64|612.63|608.63|612.65|608.65|612.63|608.63|8
1623944110000|2021-06-17 15:35:10|612.6|608.6|612.3|608.3|612.64|608.64|612.28|608.28|20
1623944120000|2021-06-17 15:35:20|612.29|608.29|612.2|608.2|612.29|608.29|612.17|608.17|6
1623944130000|2021-06-17 15:35:30|612.19|608.19|612.17|608.17|612.25|608.25|612.17|608.17|15
1623944140000|2021-06-17 15:35:40|612.16|608.16|611.93|607.93|612.16|608.16|611.93|607.93|14
1623944150000|2021-06-17 15:35:50|611.89|607.89|611.92|607.92|611.92|607.92|611.86|607.86|7
1623944160000|2021-06-17 15:36:00|611.93|607.93|611.84|607.84|611.93|607.93|611.84|607.84|16
1623944170000|2021-06-17 15:36:10|611.81|607.81|611.92|607.92|611.93|607.93|611.81|607.81|12
1623944180000|2021-06-17 15:36:20|611.91|607.91|611.9|607.9|611.92|607.92|611.86|607.86|10
1623944190000|2021-06-17 15:36:30|611.91|607.91|611.9|607.9|611.94|607.94|611.89|607.89|9
1623944200000|2021-06-17 15:36:40|611.89|607.89|611.9|607.9|611.9|607.9|611.88|607.88|16
1623944210000|2021-06-17 15:36:50|611.86|607.86|611.85|607.85|611.86|607.86|611.85|607.85|2
1623944220000|2021-06-17 15:37:00|611.86|607.86|611.83|607.83|611.86|607.86|611.82|607.82|6
1623944230000|2021-06-17 15:37:10|611.82|607.82|611.88|607.88|611.88|607.88|611.82|607.82|4
1623944240000|2021-06-17 15:37:20|611.89|607.89|611.87|607.87|611.89|607.89|611.87|607.87|4
1623944250000|2021-06-17 15:37:30|611.88|607.88|611.69|607.69|611.88|607.88|611.66|607.66|8
1623944260000|2021-06-17 15:37:40|611.73|607.73|611.68|607.68|611.77|607.77|611.67|607.67|10
1623944270000|2021-06-17 15:37:50|611.65|607.65|611.41|607.41|611.65|607.65|611.41|607.41|13
1623944280000|2021-06-17 15:38:00|611.42|607.42|611.44|607.44|611.48|607.48|611.41|607.41|8
1623944290000|2021-06-17 15:38:10|611.45|607.45|611.55|607.55|611.57|607.57|611.45|607.45|5
1623944300000|2021-06-17 15:38:20|611.54|607.54|611.55|607.55|611.55|607.55|611.53|607.53|6
1623944310000|2021-06-17 15:38:30|611.56|607.56|612.19|608.19|612.19|608.19|611.55|607.55|14
1623944320000|2021-06-17 15:38:40|612.02|608.02|611.97|607.97|612.19|608.19|611.92|607.92|26
1623944330000|2021-06-17 15:38:50|612.1|608.1|611.97|607.97|612.1|608.1|611.97|607.97|6
1623944340000|2021-06-17 15:39:00|612.1|608.1|612.09|608.09|612.1|608.1|612.08|608.08|4
1623944350000|2021-06-17 15:39:10|612.08|608.08|611.91|607.91|612.08|608.08|611.91|607.91|5
1623944360000|2021-06-17 15:39:20|612.01|608.01|611.93|607.93|612.02|608.02|611.93|607.93|3
1623944370000|2021-06-17 15:39:30|611.92|607.92|611.95|607.95|611.95|607.95|611.92|607.92|7
1623944380000|2021-06-17 15:39:40|611.94|607.94|611.93|607.93|612.04|608.04|611.93|607.93|4
1623944390000|2021-06-17 15:39:50|611.92|607.92|611.96|607.96|611.96|607.96|611.91|607.91|14
1623944400000|2021-06-17 15:40:00|611.95|607.95|611.93|607.93|612.06|608.06|611.92|607.92|17
1623944410000|2021-06-17 15:40:10|611.94|607.94|611.97|607.97|611.99|607.99|611.93|607.93|11
1623944420000|2021-06-17 15:40:20|611.98|607.98|611.99|607.99|612.01|608.01|611.97|607.97|14
1623944430000|2021-06-17 15:40:30|611.98|607.98|611.93|607.93|611.98|607.98|611.93|607.93|6
1623944440000|2021-06-17 15:40:40|611.98|607.98|611.96|607.96|612.1|608.1|611.91|607.91|8
1623944450000|2021-06-17 15:40:50|611.9|607.9|611.81|607.81|612.04|608.04|611.81|607.81|7
1623944460000|2021-06-17 15:41:00|611.85|607.85|611.92|607.92|612.04|608.04|611.85|607.85|5
1623944470000|2021-06-17 15:41:10|611.91|607.91|611.89|607.89|611.91|607.91|611.89|607.89|2
1623944480000|2021-06-17 15:41:20|611.9|607.9|611.89|607.89|611.9|607.9|611.89|607.89|2
1623944490000|2021-06-17 15:41:30|611.9|607.9|611.9|607.9|611.9|607.9|611.89|607.89|5
1623944500000|2021-06-17 15:41:40|611.89|607.89|611.71|607.71|611.93|607.93|611.71|607.71|11
1623944510000|2021-06-17 15:41:50|611.7|607.7|611.7|607.7|611.7|607.7|611.7|607.7|1
1623944520000|2021-06-17 15:42:00|611.69|607.69|611.58|607.58|611.69|607.69|611.58|607.58|4
1623944530000|2021-06-17 15:42:10|611.57|607.57|611.55|607.55|611.61|607.61|611.5|607.5|8
1623944540000|2021-06-17 15:42:20|611.54|607.54|611.54|607.54|611.56|607.56|611.52|607.52|8
1623944550000|2021-06-17 15:42:30|611.5|607.5|611.53|607.53|611.54|607.54|611.5|607.5|7
1623944560000|2021-06-17 15:42:40|611.55|607.55|611.56|607.56|611.67|607.67|611.55|607.55|4
1623944570000|2021-06-17 15:42:50|611.59|607.59|611.63|607.63|611.69|607.69|611.52|607.52|12
1623944580000|2021-06-17 15:43:00|611.59|607.59|611.61|607.61|611.63|607.63|611.58|607.58|10
1623944590000|2021-06-17 15:43:10|611.56|607.56|611.54|607.54|611.56|607.56|611.54|607.54|2
1623944600000|2021-06-17 15:43:20|611.56|607.56|611.56|607.56|611.56|607.56|611.56|607.56|1
1623944610000|2021-06-17 15:43:30|611.57|607.57|611.56|607.56|611.57|607.57|611.56|607.56|4
1623944620000|2021-06-17 15:43:40|611.57|607.57|611.57|607.57|611.57|607.57|611.56|607.56|3
1623944630000|2021-06-17 15:43:50|611.56|607.56|611.64|607.64|611.64|607.64|611.56|607.56|5
1623944640000|2021-06-17 15:44:00|611.63|607.63|611.54|607.54|611.63|607.63|611.53|607.53|10
1623944650000|2021-06-17 15:44:10|611.55|607.55|611.45|607.45|611.55|607.55|611.42|607.42|8
1623944660000|2021-06-17 15:44:20|611.48|607.48|611.39|607.39|611.48|607.48|611.38|607.38|12
1623944670000|2021-06-17 15:44:30|611.4|607.4|611.43|607.43|611.43|607.43|611.39|607.39|12
1623944680000|2021-06-17 15:44:40|611.42|607.42|611.38|607.38|611.42|607.42|611.37|607.37|3
1623944690000|2021-06-17 15:44:50|611.37|607.37|611.33|607.33|611.37|607.37|611.33|607.33|2
1623944700000|2021-06-17 15:45:00|611.34|607.34|611.48|607.48|611.54|607.54|611.33|607.33|18
1623944710000|2021-06-17 15:45:10|611.49|607.49|611.55|607.55|611.58|607.58|611.47|607.47|14
1623944720000|2021-06-17 15:45:20|611.56|607.56|611.56|607.56|611.59|607.59|611.54|607.54|14
1623944730000|2021-06-17 15:45:30|611.52|607.52|611.63|607.63|611.63|607.63|611.52|607.52|5
1623944740000|2021-06-17 15:45:40|611.78|607.78|611.72|607.72|611.78|607.78|611.68|607.68|7
1623944750000|2021-06-17 15:45:50|611.73|607.73|611.72|607.72|611.73|607.73|611.72|607.72|6
1623944770000|2021-06-17 15:46:10|611.73|607.73|612.12|608.12|612.12|608.12|611.73|607.73|8
1623944780000|2021-06-17 15:46:20|612.08|608.08|612.16|608.16|612.18|608.18|612|608|18
1623944790000|2021-06-17 15:46:30|612.14|608.14|612.17|608.17|612.21|608.21|612.11|608.11|20
1623944800000|2021-06-17 15:46:40|612.16|608.16|612.13|608.13|612.19|608.19|612.08|608.08|11
1623944810000|2021-06-17 15:46:50|612.12|608.12|612.18|608.18|612.18|608.18|612.1|608.1|8
1623944820000|2021-06-17 15:47:00|612.19|608.19|612.24|608.24|612.42|608.42|612.14|608.14|18
1623944830000|2021-06-17 15:47:10|612.21|608.21|612.41|608.41|612.41|608.41|612.21|608.21|14
1623944840000|2021-06-17 15:47:20|612.43|608.43|612.46|608.46|612.48|608.48|612.38|608.38|19
1623944850000|2021-06-17 15:47:30|612.48|608.48|612.45|608.45|612.63|608.63|612.44|608.44|17
1623944860000|2021-06-17 15:47:40|612.58|608.58|612.73|608.73|612.73|608.73|612.49|608.49|12
1623944870000|2021-06-17 15:47:50|612.86|608.86|613|609|613.02|609.02|612.86|608.86|22
1623944880000|2021-06-17 15:48:00|612.98|608.98|613.07|609.07|613.07|609.07|612.98|608.98|14
1623944890000|2021-06-17 15:48:10|613.23|609.23|613.25|609.25|613.43|609.43|613.17|609.17|21
1623944900000|2021-06-17 15:48:20|613.24|609.24|613.34|609.34|613.38|609.38|613.16|609.16|21
1623944910000|2021-06-17 15:48:30|613.35|609.35|613.29|609.29|613.41|609.41|613.27|609.27|15
1623944920000|2021-06-17 15:48:40|613.32|609.32|613.29|609.29|613.32|609.32|613.23|609.23|17
1623944930000|2021-06-17 15:48:50|613.24|609.24|613.43|609.43|613.44|609.44|613.21|609.21|22
1623944940000|2021-06-17 15:49:00|613.42|609.42|613.38|609.38|613.46|609.46|613.34|609.34|14
1623944950000|2021-06-17 15:49:10|613.39|609.39|613.49|609.49|613.5|609.5|613.36|609.36|12
1623944960000|2021-06-17 15:49:20|613.5|609.5|613.48|609.48|613.5|609.5|613.45|609.45|10
1623944970000|2021-06-17 15:49:30|613.47|609.47|613.43|609.43|613.5|609.5|613.42|609.42|10
1623944980000|2021-06-17 15:49:40|613.42|609.42|613.46|609.46|613.46|609.46|613.36|609.36|20
1623944990000|2021-06-17 15:49:50|613.5|609.5|612.96|608.96|613.5|609.5|612.95|608.95|14
1623945000000|2021-06-17 15:50:00|613.06|609.06|612.86|608.86|613.06|609.06|612.86|608.86|14
1623945010000|2021-06-17 15:50:10|612.87|608.87|612.86|608.86|612.88|608.88|612.85|608.85|9
1623945020000|2021-06-17 15:50:20|612.94|608.94|612.75|608.75|612.94|608.94|612.71|608.71|15
1623945030000|2021-06-17 15:50:30|612.74|608.74|612.77|608.77|612.77|608.77|612.73|608.73|12
1623945040000|2021-06-17 15:50:40|612.76|608.76|612.75|608.75|612.77|608.77|612.7|608.7|17
1623945050000|2021-06-17 15:50:50|612.76|608.76|612.74|608.74|612.76|608.76|612.68|608.68|13
1623945060000|2021-06-17 15:51:00|612.73|608.73|612.73|608.73|612.75|608.75|612.72|608.72|10
1623945070000|2021-06-17 15:51:10|612.68|608.68|612.69|608.69|612.72|608.72|612.68|608.68|7
1623945080000|2021-06-17 15:51:20|612.68|608.68|612.68|608.68|612.7|608.7|612.68|608.68|8
1623945090000|2021-06-17 15:51:30|612.7|608.7|612.68|608.68|612.7|608.7|612.67|608.67|8
1623945100000|2021-06-17 15:51:40|612.67|608.67|612.71|608.71|612.75|608.75|612.67|608.67|7
1623945110000|2021-06-17 15:51:50|612.7|608.7|612.72|608.72|612.72|608.72|612.7|608.7|2
1623945130000|2021-06-17 15:52:10|612.71|608.71|612.72|608.72|612.72|608.72|612.71|608.71|2
1623945140000|2021-06-17 15:52:20|612.73|608.73|612.73|608.73|612.73|608.73|612.73|608.73|1
1623945150000|2021-06-17 15:52:30|612.72|608.72|612.76|608.76|612.77|608.77|612.72|608.72|4
1623945160000|2021-06-17 15:52:40|612.77|608.77|612.86|608.86|612.86|608.86|612.76|608.76|5
1623945170000|2021-06-17 15:52:50|612.87|608.87|612.96|608.96|613.12|609.12|612.87|608.87|21
1623945180000|2021-06-17 15:53:00|612.95|608.95|613.55|609.55|613.55|609.55|612.94|608.94|19
1623945190000|2021-06-17 15:53:10|613.21|609.21|613.41|609.41|613.53|609.53|613.2|609.2|17
1623945200000|2021-06-17 15:53:20|613.4|609.4|613.31|609.31|613.47|609.47|613.29|609.29|18
1623945210000|2021-06-17 15:53:30|613.29|609.29|613.32|609.32|613.33|609.33|613.29|609.29|9
1623945220000|2021-06-17 15:53:40|613.13|609.13|613.12|609.12|613.16|609.16|612.93|608.93|20
1623945230000|2021-06-17 15:53:50|613.13|609.13|613.22|609.22|613.28|609.28|613.09|609.09|19
1623945240000|2021-06-17 15:54:00|613.26|609.26|613.5|609.5|613.52|609.52|613.25|609.25|15
1623945250000|2021-06-17 15:54:10|613.6|609.6|613.65|609.65|613.66|609.66|613.53|609.53|22
1623945260000|2021-06-17 15:54:20|613.72|609.72|613.74|609.74|613.74|609.74|613.68|609.68|12
1623945270000|2021-06-17 15:54:30|613.89|609.89|613.82|609.82|614.05|610.05|613.78|609.78|24
1623945280000|2021-06-17 15:54:40|613.8|609.8|614.13|610.13|614.19|610.19|613.78|609.78|26
1623945290000|2021-06-17 15:54:50|614.14|610.14|613.91|609.91|614.15|610.15|613.87|609.87|25
1623945300000|2021-06-17 15:55:00|613.95|609.95|613.97|609.97|614.04|610.04|613.95|609.95|14
1623945310000|2021-06-17 15:55:10|613.96|609.96|614.2|610.2|614.21|610.21|613.95|609.95|17
1623945320000|2021-06-17 15:55:20|614.16|610.16|613.97|609.97|614.21|610.21|613.96|609.96|20
1623945330000|2021-06-17 15:55:30|613.93|609.93|614.02|610.02|614.02|610.02|613.91|609.91|14
1623945340000|2021-06-17 15:55:40|614.01|610.01|613.94|609.94|614.02|610.02|613.94|609.94|15
1623945350000|2021-06-17 15:55:50|613.93|609.93|613.91|609.91|613.95|609.95|613.91|609.91|8
1623945360000|2021-06-17 15:56:00|613.92|609.92|613.73|609.73|613.92|609.92|613.71|609.71|20
1623945370000|2021-06-17 15:56:10|613.72|609.72|613.7|609.7|613.73|609.73|613.7|609.7|5
1623945380000|2021-06-17 15:56:20|613.71|609.71|613.69|609.69|613.71|609.71|613.69|609.69|11
1623945390000|2021-06-17 15:56:30|613.73|609.73|613.73|609.73|613.73|609.73|613.73|609.73|1
1623945400000|2021-06-17 15:56:40|613.72|609.72|613.71|609.71|613.72|609.72|613.7|609.7|4
1623945410000|2021-06-17 15:56:50|613.72|609.72|613.72|609.72|613.74|609.74|613.72|609.72|4
1623945420000|2021-06-17 15:57:00|613.73|609.73|613.72|609.72|613.73|609.73|613.72|609.72|4
1623945430000|2021-06-17 15:57:10|613.73|609.73|613.73|609.73|613.73|609.73|613.73|609.73|1
1623945440000|2021-06-17 15:57:20|613.72|609.72|613.55|609.55|613.72|609.72|613.55|609.55|8
1623945450000|2021-06-17 15:57:30|613.57|609.57|613.42|609.42|613.57|609.57|613.37|609.37|17
1623945480000|2021-06-17 15:58:00|613.39|609.39|613.39|609.39|613.39|609.39|613.39|609.39|1
1623945490000|2021-06-17 15:58:10|613.25|609.25|613.09|609.09|613.42|609.42|613.09|609.09|13
1623945500000|2021-06-17 15:58:20|613.11|609.11|613.15|609.15|613.15|609.15|613.11|609.11|16
1623945510000|2021-06-17 15:58:30|613.17|609.17|613.14|609.14|613.18|609.18|613.14|609.14|19
1623945520000|2021-06-17 15:58:40|613.15|609.15|613.27|609.27|613.27|609.27|613.14|609.14|17
1623945530000|2021-06-17 15:58:50|613.28|609.28|613.25|609.25|613.28|609.28|613.23|609.23|6
1623945540000|2021-06-17 15:59:00|613.24|609.24|613.28|609.28|613.29|609.29|613.24|609.24|9
1623945550000|2021-06-17 15:59:10|613.29|609.29|613.27|609.27|613.31|609.31|613.26|609.26|12
1623945560000|2021-06-17 15:59:20|613.28|609.28|613.39|609.39|613.41|609.41|613.28|609.28|6
1623945570000|2021-06-17 15:59:30|613.44|609.44|613.42|609.42|613.46|609.46|613.38|609.38|7
1623945580000|2021-06-17 15:59:40|613.43|609.43|613.44|609.44|613.47|609.47|613.42|609.42|10
1623945590000|2021-06-17 15:59:50|613.42|609.42|613.43|609.43|613.44|609.44|613.42|609.42|12
1623945600000|2021-06-17 16:00:00|613.45|609.45|614.38|610.38|614.46|610.46|613.45|609.45|22
1623945610000|2021-06-17 16:00:10|614.39|610.39|614.62|610.62|614.76|610.76|614.36|610.36|18
1623945620000|2021-06-17 16:00:20|614.81|610.81|614.34|610.34|614.83|610.83|614.34|610.34|25
1623945630000|2021-06-17 16:00:30|614.3|610.3|613.49|609.49|614.34|610.34|613.47|609.47|26
1623945640000|2021-06-17 16:00:40|613.54|609.54|613.44|609.44|613.54|609.54|613.25|609.25|26
1623945650000|2021-06-17 16:00:50|613.43|609.43|613.02|609.02|613.43|609.43|613.02|609.02|22
1623945660000|2021-06-17 16:01:00|613.04|609.04|613.17|609.17|613.36|609.36|613.04|609.04|17
1623945670000|2021-06-17 16:01:10|613.2|609.2|613.08|609.08|613.24|609.24|613.08|609.08|14
1623945680000|2021-06-17 16:01:20|613.07|609.07|612.62|608.62|613.07|609.07|612.62|608.62|20
1623945690000|2021-06-17 16:01:30|612.63|608.63|612.37|608.37|612.64|608.64|612.37|608.37|18
1623945700000|2021-06-17 16:01:40|612.38|608.38|612.38|608.38|612.4|608.4|612.37|608.37|13
1623945710000|2021-06-17 16:01:50|612.3|608.3|612.12|608.12|612.32|608.32|611.78|607.78|24
1623945720000|2021-06-17 16:02:00|612.13|608.13|612.57|608.57|612.57|608.57|612.12|608.12|19
1623945730000|2021-06-17 16:02:10|612.58|608.58|612.5|608.5|612.6|608.6|612.49|608.49|22
1623945740000|2021-06-17 16:02:20|612.48|608.48|612.53|608.53|612.55|608.55|612.46|608.46|20
1623945750000|2021-06-17 16:02:30|612.52|608.52|612.5|608.5|612.52|608.52|612.43|608.43|16
1623945760000|2021-06-17 16:02:40|612.48|608.48|612.99|608.99|612.99|608.99|612.43|608.43|22
1623945770000|2021-06-17 16:02:50|613.03|609.03|613.06|609.06|613.33|609.33|613|609|19
1623945780000|2021-06-17 16:03:00|613.05|609.05|613.98|609.98|613.98|609.98|613.05|609.05|20
1623945790000|2021-06-17 16:03:10|614.01|610.01|613.9|609.9|614.08|610.08|613.53|609.53|20
1623945800000|2021-06-17 16:03:20|613.75|609.75|613.43|609.43|613.78|609.78|613.38|609.38|25
1623945810000|2021-06-17 16:03:30|613.41|609.41|613.37|609.37|613.41|609.41|613.18|609.18|21
1623945820000|2021-06-17 16:03:40|613.34|609.34|613.35|609.35|613.4|609.4|613.3|609.3|20
1623945830000|2021-06-17 16:03:50|613.31|609.31|613.28|609.28|613.32|609.32|613.28|609.28|16
1623945840000|2021-06-17 16:04:00|613.21|609.21|613.18|609.18|613.22|609.22|613.09|609.09|20
1623945850000|2021-06-17 16:04:10|613.15|609.15|613|609|613.16|609.16|613|609|5
1623945860000|2021-06-17 16:04:20|613.01|609.01|612.8|608.8|613.01|609.01|612.77|608.77|18
1623945870000|2021-06-17 16:04:30|612.78|608.78|612.68|608.68|612.83|608.83|612.68|608.68|16
1623945880000|2021-06-17 16:04:40|612.67|608.67|612.49|608.49|612.73|608.73|612.45|608.45|14
1623945890000|2021-06-17 16:04:50|612.46|608.46|612.29|608.29|612.54|608.54|612.27|608.27|21
1623945900000|2021-06-17 16:05:00|612.28|608.28|612.35|608.35|612.41|608.41|612.22|608.22|23
1623945910000|2021-06-17 16:05:10|612.38|608.38|612.31|608.31|612.45|608.45|612.31|608.31|12
1623945920000|2021-06-17 16:05:20|612.3|608.3|612.19|608.19|612.31|608.31|612.15|608.15|15
1623945930000|2021-06-17 16:05:30|612.13|608.13|612.19|608.19|612.19|608.19|611.98|607.98|21
1623945940000|2021-06-17 16:05:40|612.18|608.18|611.93|607.93|612.21|608.21|611.92|607.92|17
1623945950000|2021-06-17 16:05:50|611.92|607.92|611.93|607.93|611.93|607.93|611.92|607.92|2
1623945960000|2021-06-17 16:06:00|611.94|607.94|611.96|607.96|611.96|607.96|611.93|607.93|5
1623945970000|2021-06-17 16:06:10|611.95|607.95|611.84|607.84|611.95|607.95|611.81|607.81|12
1623945980000|2021-06-17 16:06:20|611.83|607.83|611.89|607.89|611.89|607.89|611.8|607.8|14
1623945990000|2021-06-17 16:06:30|611.87|607.87|611.79|607.79|611.89|607.89|611.78|607.78|14
1623946000000|2021-06-17 16:06:40|611.78|607.78|611.68|607.68|611.78|607.78|611.56|607.56|14
1623946010000|2021-06-17 16:06:50|611.61|607.61|611.53|607.53|611.61|607.61|611.53|607.53|9
1623946020000|2021-06-17 16:07:00|611.54|607.54|611.33|607.33|611.54|607.54|611.29|607.29|18
1623946030000|2021-06-17 16:07:10|611.29|607.29|611.26|607.26|611.36|607.36|611.19|607.19|19
1623946040000|2021-06-17 16:07:20|611.25|607.25|611.33|607.33|611.33|607.33|611.25|607.25|13
1623946050000|2021-06-17 16:07:30|611.32|607.32|611.23|607.23|611.33|607.33|611.11|607.11|17
1623946060000|2021-06-17 16:07:40|611.24|607.24|611.15|607.15|611.29|607.29|611.11|607.11|21
1623946070000|2021-06-17 16:07:50|611.16|607.16|611.21|607.21|611.22|607.22|611.16|607.16|16
1623946080000|2021-06-17 16:08:00|611.17|607.17|610.76|606.76|611.17|607.17|610.76|606.76|13
1623946090000|2021-06-17 16:08:10|610.72|606.72|610.7|606.7|610.89|606.89|610.61|606.61|21
1623946100000|2021-06-17 16:08:20|610.67|606.67|610.86|606.86|610.86|606.86|610.67|606.67|15
1623946110000|2021-06-17 16:08:30|610.87|606.87|610.93|606.93|610.97|606.97|610.86|606.86|14
1623946120000|2021-06-17 16:08:40|610.9|606.9|610.88|606.88|610.92|606.92|610.86|606.86|12
1623946130000|2021-06-17 16:08:50|610.91|606.91|610.85|606.85|610.93|606.93|610.85|606.85|21
1623946140000|2021-06-17 16:09:00|610.91|606.91|611.13|607.13|611.22|607.22|610.87|606.87|19
1623946150000|2021-06-17 16:09:10|611.1|607.1|611.17|607.17|611.31|607.31|611.1|607.1|20
1623946160000|2021-06-17 16:09:20|611.18|607.18|611.25|607.25|611.31|607.31|611.16|607.16|17
1623946170000|2021-06-17 16:09:30|611.28|607.28|611.15|607.15|611.28|607.28|611.13|607.13|18
1623946180000|2021-06-17 16:09:40|611.16|607.16|611.26|607.26|611.28|607.28|611.15|607.15|18
1623946190000|2021-06-17 16:09:50|611.24|607.24|611.21|607.21|611.26|607.26|611.2|607.2|14
1623946200000|2021-06-17 16:10:00|611.2|607.2|611.51|607.51|611.51|607.51|611.18|607.18|16
1623946210000|2021-06-17 16:10:10|611.52|607.52|611.51|607.51|611.52|607.52|611.5|607.5|3
1623946220000|2021-06-17 16:10:20|611.52|607.52|611.56|607.56|611.56|607.56|611.47|607.47|13
1623946230000|2021-06-17 16:10:30|611.57|607.57|611.67|607.67|611.67|607.67|611.57|607.57|13
1623946240000|2021-06-17 16:10:40|611.66|607.66|611.72|607.72|611.73|607.73|611.66|607.66|17
1623946250000|2021-06-17 16:10:50|611.73|607.73|611.73|607.73|611.73|607.73|611.72|607.72|7
1623946260000|2021-06-17 16:11:00|611.74|607.74|611.58|607.58|611.74|607.74|611.58|607.58|15
1623946270000|2021-06-17 16:11:10|611.59|607.59|611.54|607.54|611.61|607.61|611.54|607.54|11
1623946280000|2021-06-17 16:11:20|611.55|607.55|611.62|607.62|611.62|607.62|611.54|607.54|15
1623946290000|2021-06-17 16:11:30|611.6|607.6|611.68|607.68|611.68|607.68|611.6|607.6|14
1623946300000|2021-06-17 16:11:40|611.67|607.67|611.67|607.67|611.68|607.68|611.67|607.67|3
1623946310000|2021-06-17 16:11:50|611.68|607.68|611.71|607.71|611.72|607.72|611.67|607.67|12
1623946320000|2021-06-17 16:12:00|611.7|607.7|611.74|607.74|611.76|607.76|611.7|607.7|10
1623946330000|2021-06-17 16:12:10|611.73|607.73|611.69|607.69|611.73|607.73|611.66|607.66|7
1623946340000|2021-06-17 16:12:20|611.66|607.66|611.7|607.7|611.7|607.7|611.64|607.64|11
1623946350000|2021-06-17 16:12:30|611.69|607.69|611.66|607.66|611.69|607.69|611.64|607.64|11
1623946360000|2021-06-17 16:12:40|611.65|607.65|611.61|607.61|611.65|607.65|611.61|607.61|7
1623946370000|2021-06-17 16:12:50|611.62|607.62|611.59|607.59|611.65|607.65|611.59|607.59|6
1623946380000|2021-06-17 16:13:00|611.61|607.61|611.6|607.6|611.61|607.61|611.54|607.54|16
1623946390000|2021-06-17 16:13:10|611.61|607.61|611.62|607.62|611.62|607.62|611.59|607.59|9
1623946400000|2021-06-17 16:13:20|611.6|607.6|611.57|607.57|611.61|607.61|611.56|607.56|11
1623946410000|2021-06-17 16:13:30|611.56|607.56|611.61|607.61|611.61|607.61|611.56|607.56|10
1623946420000|2021-06-17 16:13:40|611.62|607.62|611.58|607.58|611.62|607.62|611.56|607.56|13
1623946430000|2021-06-17 16:13:50|611.59|607.59|611.58|607.58|611.63|607.63|611.57|607.57|11
1623946440000|2021-06-17 16:14:00|611.56|607.56|611.56|607.56|611.6|607.6|611.56|607.56|10
1623946450000|2021-06-17 16:14:10|611.58|607.58|611.53|607.53|611.59|607.59|611.53|607.53|15
1623946460000|2021-06-17 16:14:20|611.54|607.54|611.48|607.48|611.55|607.55|611.48|607.48|5
1623946470000|2021-06-17 16:14:30|611.47|607.47|611.42|607.42|611.48|607.48|611.4|607.4|16
1623946480000|2021-06-17 16:14:40|611.41|607.41|611.39|607.39|611.44|607.44|611.39|607.39|16
1623946490000|2021-06-17 16:14:50|611.38|607.38|611.38|607.38|611.39|607.39|611.38|607.38|11
1623946500000|2021-06-17 16:15:00|611.4|607.4|610.8|606.8|611.4|607.4|610.8|606.8|20
1623946510000|2021-06-17 16:15:10|610.81|606.81|610.44|606.44|610.81|606.81|610.4|606.4|20
1623946520000|2021-06-17 16:15:20|610.43|606.43|610.35|606.35|610.46|606.46|610.35|606.35|22
1623946530000|2021-06-17 16:15:30|610.37|606.37|610.09|606.09|610.4|606.4|610.09|606.09|13
1623946540000|2021-06-17 16:15:40|610.12|606.12|609.71|605.71|610.12|606.12|609.65|605.65|23
1623946550000|2021-06-17 16:15:50|609.78|605.78|609.7|605.7|609.8|605.8|609.7|605.7|5
1623946560000|2021-06-17 16:16:00|609.78|605.78|610.12|606.12|610.12|606.12|609.78|605.78|15
1623946570000|2021-06-17 16:16:10|610.15|606.15|610.12|606.12|610.16|606.16|610.12|606.12|16
1623946580000|2021-06-17 16:16:20|610.11|606.11|610.05|606.05|610.14|606.14|610.05|606.05|13
1623946590000|2021-06-17 16:16:30|610.1|606.1|609.92|605.92|610.1|606.1|609.92|605.92|6
1623946600000|2021-06-17 16:16:40|609.89|605.89|609.65|605.65|609.89|605.89|609.65|605.65|17
1623946610000|2021-06-17 16:16:50|609.61|605.61|609.61|605.61|609.64|605.64|609.59|605.59|18
1623946620000|2021-06-17 16:17:00|609.62|605.62|609.05|605.05|609.62|605.62|609.04|605.04|17
1623946630000|2021-06-17 16:17:10|608.79|604.79|608.72|604.72|609|605|608.72|604.72|13
1623946640000|2021-06-17 16:17:20|608.7|604.7|608.81|604.81|609.04|605.04|608.7|604.7|21
1623946650000|2021-06-17 16:17:30|608.82|604.82|608.92|604.92|608.98|604.98|608.82|604.82|20
1623946660000|2021-06-17 16:17:40|608.89|604.89|608.75|604.75|608.91|604.91|608.66|604.66|20
1623946670000|2021-06-17 16:17:50|608.74|604.74|608.64|604.64|608.76|604.76|608.63|604.63|17
1623946680000|2021-06-17 16:18:00|608.67|604.67|608.7|604.7|608.71|604.71|608.63|604.63|13
1623946690000|2021-06-17 16:18:10|608.67|604.67|608.78|604.78|608.78|604.78|608.67|604.67|7
1623946700000|2021-06-17 16:18:20|608.73|604.73|608.75|604.75|608.76|604.76|608.73|604.73|12
1623946710000|2021-06-17 16:18:30|608.76|604.76|608.71|604.71|608.76|604.76|608.69|604.69|22
1623946720000|2021-06-17 16:18:40|608.73|604.73|608.54|604.54|608.77|604.77|608.54|604.54|15
1623946730000|2021-06-17 16:18:50|608.52|604.52|608.01|604.01|608.52|604.52|608.01|604.01|18
1623946740000|2021-06-17 16:19:00|608|604|608.27|604.27|608.27|604.27|608|604|21
1623946750000|2021-06-17 16:19:10|608.4|604.4|608.5|604.5|608.61|604.61|608.38|604.38|20
1623946760000|2021-06-17 16:19:20|608.49|604.49|608.48|604.48|608.53|604.53|608.47|604.47|17
1623946770000|2021-06-17 16:19:30|608.5|604.5|608.41|604.41|608.5|604.5|608.39|604.39|13
1623946780000|2021-06-17 16:19:40|608.42|604.42|608.4|604.4|608.42|604.42|608.39|604.39|7
1623946790000|2021-06-17 16:19:50|608.39|604.39|607.76|603.76|608.39|604.39|607.74|603.74|16
1623946800000|2021-06-17 16:20:00|607.79|603.79|608.11|604.11|608.13|604.13|607.77|603.77|24
1623946810000|2021-06-17 16:20:10|608.13|604.13|608.17|604.17|608.18|604.18|608.06|604.06|18
1623946820000|2021-06-17 16:20:20|608.19|604.19|608.04|604.04|608.2|604.2|607.95|603.95|16
1623946830000|2021-06-17 16:20:30|608.01|604.01|607.96|603.96|608.01|604.01|607.93|603.93|15
1623946840000|2021-06-17 16:20:40|607.95|603.95|607.83|603.83|607.99|603.99|607.77|603.77|21
1623946850000|2021-06-17 16:20:50|607.84|603.84|607.51|603.51|607.84|603.84|607.39|603.39|20
1623946860000|2021-06-17 16:21:00|607.5|603.5|607.44|603.44|607.5|603.5|607.36|603.36|23
1623946870000|2021-06-17 16:21:10|607.4|603.4|607.42|603.42|607.59|603.59|607.4|603.4|23
1623946880000|2021-06-17 16:21:20|607.43|603.43|607.61|603.61|607.61|603.61|607.42|603.42|11
1623946890000|2021-06-17 16:21:30|607.55|603.55|607.5|603.5|607.57|603.57|607.5|603.5|10
1623946900000|2021-06-17 16:21:40|607.49|603.49|607.48|603.48|607.5|603.5|607.43|603.43|13
1623946910000|2021-06-17 16:21:50|607.51|603.51|607.52|603.52|607.54|603.54|607.49|603.49|10
1623946920000|2021-06-17 16:22:00|607.53|603.53|607.65|603.65|607.66|603.66|607.48|603.48|14
1623946930000|2021-06-17 16:22:10|607.64|603.64|607.34|603.34|607.64|603.64|607.34|603.34|10
1623946940000|2021-06-17 16:22:20|607.32|603.32|607.39|603.39|607.39|603.39|607.31|603.31|17
1623946950000|2021-06-17 16:22:30|607.25|603.25|607.44|603.44|607.44|603.44|607.25|603.25|10
1623946960000|2021-06-17 16:22:40|607.31|603.31|607.51|603.51|607.51|603.51|607.3|603.3|9
1623946970000|2021-06-17 16:22:50|607.5|603.5|607.54|603.54|607.54|603.54|607.49|603.49|7
1623946980000|2021-06-17 16:23:00|607.62|603.62|607.53|603.53|607.64|603.64|607.53|603.53|5
1623946990000|2021-06-17 16:23:10|607.48|603.48|607.44|603.44|607.5|603.5|607.43|603.43|18
1623947000000|2021-06-17 16:23:20|607.42|603.42|607.19|603.19|607.43|603.43|607.18|603.18|15
1623947010000|2021-06-17 16:23:30|607.1|603.1|607.08|603.08|607.12|603.12|607.08|603.08|13
1623947020000|2021-06-17 16:23:40|607.09|603.09|607.12|603.12|607.13|603.13|607.08|603.08|12
1623947030000|2021-06-17 16:23:50|607.17|603.17|607.18|603.18|607.19|603.19|607.15|603.15|11
1623947040000|2021-06-17 16:24:00|607.19|603.19|607.26|603.26|607.28|603.28|607.18|603.18|10
1623947050000|2021-06-17 16:24:10|607.27|603.27|607.27|603.27|607.31|603.31|607.26|603.26|5
1623947060000|2021-06-17 16:24:20|607.26|603.26|607.08|603.08|607.26|603.26|607.06|603.06|14
1623947070000|2021-06-17 16:24:30|607.06|603.06|606.53|602.53|607.06|603.06|606.53|602.53|16
1623947080000|2021-06-17 16:24:40|606.54|602.54|606.48|602.48|606.54|602.54|606.47|602.47|6
1623947090000|2021-06-17 16:24:50|606.47|602.47|606.78|602.78|606.79|602.79|606.47|602.47|8
1623947100000|2021-06-17 16:25:00|606.77|602.77|606.86|602.86|606.86|602.86|606.77|602.77|15
1623947110000|2021-06-17 16:25:10|606.85|602.85|606.93|602.93|606.94|602.94|606.8|602.8|13
1623947120000|2021-06-17 16:25:20|606.9|602.9|607.15|603.15|607.18|603.18|606.9|602.9|14
1623947130000|2021-06-17 16:25:30|607.16|603.16|607.25|603.25|607.29|603.29|607.15|603.15|10
1623947140000|2021-06-17 16:25:40|607.26|603.26|607.15|603.15|607.29|603.29|607.15|603.15|11
1623947150000|2021-06-17 16:25:50|607.14|603.14|607.08|603.08|607.16|603.16|607.08|603.08|11
1623947160000|2021-06-17 16:26:00|607.1|603.1|607.01|603.01|607.1|603.1|607|603|12
1623947170000|2021-06-17 16:26:10|607|603|607|603|607.04|603.04|606.99|602.99|16
1623947180000|2021-06-17 16:26:20|606.99|602.99|606.96|602.96|606.99|602.99|606.87|602.87|12
1623947190000|2021-06-17 16:26:30|606.95|602.95|606.72|602.72|606.98|602.98|606.72|602.72|18
1623947200000|2021-06-17 16:26:40|606.69|602.69|606.5|602.5|606.71|602.71|606.5|602.5|18
1623947210000|2021-06-17 16:26:50|606.53|602.53|606.69|602.69|606.7|602.7|606.52|602.52|11
1623947220000|2021-06-17 16:27:00|606.7|602.7|606.51|602.51|606.7|602.7|606.51|602.51|16
1623947230000|2021-06-17 16:27:10|606.48|602.48|606.2|602.2|606.51|602.51|606.14|602.14|21
1623947240000|2021-06-17 16:27:20|606.21|602.21|606.15|602.15|606.28|602.28|606.01|602.01|24
1623947250000|2021-06-17 16:27:30|606.16|602.16|606.3|602.3|606.3|602.3|606.15|602.15|10
1623947260000|2021-06-17 16:27:40|606.37|602.37|606.35|602.35|606.39|602.39|606.31|602.31|11
1623947270000|2021-06-17 16:27:50|606.34|602.34|606.16|602.16|606.34|602.34|606.16|602.16|15
1623947280000|2021-06-17 16:28:00|606.17|602.17|606.03|602.03|606.17|602.17|606.02|602.02|13
1623947290000|2021-06-17 16:28:10|606.02|602.02|605.67|601.67|606.07|602.07|605.65|601.65|25
1623947300000|2021-06-17 16:28:20|605.63|601.63|605.45|601.45|605.64|601.64|605.43|601.43|21
1623947310000|2021-06-17 16:28:30|605.46|601.46|605.49|601.49|605.52|601.52|605.3|601.3|22
1623947320000|2021-06-17 16:28:40|605.47|601.47|605.54|601.54|605.58|601.58|605.4|601.4|21
1623947330000|2021-06-17 16:28:50|605.55|601.55|605.55|601.55|605.6|601.6|605.49|601.49|15
1623947340000|2021-06-17 16:29:00|605.59|601.59|605.65|601.65|605.73|601.73|605.52|601.52|22
1623947350000|2021-06-17 16:29:10|605.69|601.69|605.68|601.68|605.75|601.75|605.63|601.63|17
1623947360000|2021-06-17 16:29:20|605.64|601.64|605.66|601.66|605.73|601.73|605.64|601.64|11
1623947370000|2021-06-17 16:29:30|605.64|601.64|605.47|601.47|605.64|601.64|605.44|601.44|25
1623947380000|2021-06-17 16:29:40|605.48|601.48|605.42|601.42|605.48|601.48|605.25|601.25|20
1623947390000|2021-06-17 16:29:50|605.39|601.39|605.55|601.55|605.57|601.57|605.39|601.39|18
1623947400000|2021-06-17 16:30:00|605.57|601.57|605.3|601.3|605.57|601.57|605.29|601.29|20
1623947410000|2021-06-17 16:30:10|605.29|601.29|605.14|601.14|605.31|601.31|605.14|601.14|16
1623947420000|2021-06-17 16:30:20|605.13|601.13|604.29|600.29|605.14|601.14|604.16|600.16|21
1623947430000|2021-06-17 16:30:30|604.21|600.21|604.28|600.28|604.33|600.33|604.21|600.21|23
1623947440000|2021-06-17 16:30:40|604.31|600.31|604.2|600.2|604.32|600.32|604.18|600.18|16
1623947450000|2021-06-17 16:30:50|604.21|600.21|604.17|600.17|604.21|600.21|604.1|600.1|22
1623947460000|2021-06-17 16:31:00|604.18|600.18|604.5|600.5|604.56|600.56|604.18|600.18|14
1623947470000|2021-06-17 16:31:10|604.58|600.58|604.48|600.48|604.7|600.7|604.48|600.48|18
1623947480000|2021-06-17 16:31:20|604.45|600.45|604.29|600.29|604.59|600.59|604.26|600.26|22
1623947490000|2021-06-17 16:31:30|604.3|600.3|604.36|600.36|604.36|600.36|604.3|600.3|16
1623947500000|2021-06-17 16:31:40|604.35|600.35|604.36|600.36|604.38|600.38|604.34|600.34|10
1623947510000|2021-06-17 16:31:50|604.37|600.37|604.28|600.28|604.38|600.38|604.28|600.28|16
1623947520000|2021-06-17 16:32:00|604.29|600.29|604.31|600.31|604.31|600.31|604.29|600.29|2
1623947530000|2021-06-17 16:32:10|604.32|600.32|604.49|600.49|604.53|600.53|604.3|600.3|23
1623947540000|2021-06-17 16:32:20|604.48|600.48|604.52|600.52|604.52|600.52|604.48|600.48|8
1623947550000|2021-06-17 16:32:30|604.53|600.53|604.55|600.55|604.55|600.55|604.52|600.52|5
1623947560000|2021-06-17 16:32:40|604.56|600.56|604.53|600.53|604.56|600.56|604.52|600.52|10
1623947570000|2021-06-17 16:32:50|604.52|600.52|604.53|600.53|604.53|600.53|604.51|600.51|14
1623947580000|2021-06-17 16:33:00|604.52|600.52|604.53|600.53|604.53|600.53|604.52|600.52|4
1623947590000|2021-06-17 16:33:10|604.54|600.54|604.22|600.22|604.54|600.54|604.12|600.12|9
1623947600000|2021-06-17 16:33:20|604.17|600.17|604.25|600.25|604.26|600.26|604.1|600.1|17
1623947610000|2021-06-17 16:33:30|604.26|600.26|604.29|600.29|604.31|600.31|604.25|600.25|8
1623947620000|2021-06-17 16:33:40|604.28|600.28|604.33|600.33|604.39|600.39|604.28|600.28|12
1623947630000|2021-06-17 16:33:50|604.31|600.31|604.39|600.39|604.39|600.39|604.24|600.24|16
1623947640000|2021-06-17 16:34:00|604.4|600.4|604.48|600.48|604.48|600.48|604.33|600.33|12
1623947650000|2021-06-17 16:34:10|604.46|600.46|604.46|600.46|604.48|600.48|604.46|600.46|8
1623947660000|2021-06-17 16:34:20|604.49|600.49|604.52|600.52|604.53|600.53|604.49|600.49|10
1623947670000|2021-06-17 16:34:30|604.51|600.51|604.59|600.59|604.69|600.69|604.43|600.43|16
1623947680000|2021-06-17 16:34:40|604.62|600.62|604.89|600.89|604.9|600.9|604.59|600.59|14
1623947690000|2021-06-17 16:34:50|604.9|600.9|605.43|601.43|605.43|601.43|604.89|600.89|19
1623947700000|2021-06-17 16:35:00|605.41|601.41|605.19|601.19|605.45|601.45|605.18|601.18|22
1623947710000|2021-06-17 16:35:10|605.22|601.22|605.29|601.29|605.36|601.36|605.22|601.22|22
1623947720000|2021-06-17 16:35:20|605.32|601.32|605.36|601.36|605.37|601.37|605.32|601.32|19
1623947730000|2021-06-17 16:35:30|605.35|601.35|605.4|601.4|605.4|601.4|605.35|601.35|11
1623947740000|2021-06-17 16:35:40|605.39|601.39|605.41|601.41|605.41|601.41|605.39|601.39|5
1623947750000|2021-06-17 16:35:50|605.43|601.43|605.55|601.55|605.65|601.65|605.43|601.43|16
1623947760000|2021-06-17 16:36:00|605.59|601.59|605.61|601.61|605.61|601.61|605.58|601.58|7
1623947770000|2021-06-17 16:36:10|605.63|601.63|605.52|601.52|605.67|601.67|605.51|601.51|11
1623947780000|2021-06-17 16:36:20|605.51|601.51|604.99|600.99|605.53|601.53|604.98|600.98|18
1623947790000|2021-06-17 16:36:30|604.98|600.98|604.76|600.76|605.06|601.06|604.39|600.39|24
1623947800000|2021-06-17 16:36:40|604.78|600.78|604.87|600.87|604.87|600.87|604.76|600.76|16
1623947810000|2021-06-17 16:36:50|604.86|600.86|605.4|601.4|605.4|601.4|604.85|600.85|21
1623947820000|2021-06-17 16:37:00|605.49|601.49|605.3|601.3|605.49|601.49|605.15|601.15|22
1623947830000|2021-06-17 16:37:10|605.28|601.28|605.13|601.13|605.28|601.28|605.13|601.13|12
1623947840000|2021-06-17 16:37:20|605.14|601.14|605.17|601.17|605.17|601.17|605.09|601.09|21
1623947850000|2021-06-17 16:37:30|605.16|601.16|605.44|601.44|605.48|601.48|605.16|601.16|15
1623947860000|2021-06-17 16:37:40|605.45|601.45|605.5|601.5|605.5|601.5|605.45|601.45|11
1623947870000|2021-06-17 16:37:50|605.49|601.49|605.51|601.51|605.63|601.63|605.49|601.49|15
1623947880000|2021-06-17 16:38:00|605.49|601.49|605.53|601.53|605.53|601.53|605.48|601.48|12
1623947890000|2021-06-17 16:38:10|605.52|601.52|605.51|601.51|605.53|601.53|605.51|601.51|7
1623947900000|2021-06-17 16:38:20|605.52|601.52|605.18|601.18|605.53|601.53|605.16|601.16|22
1623947910000|2021-06-17 16:38:30|605.19|601.19|605.29|601.29|605.29|601.29|605.18|601.18|13
1623947920000|2021-06-17 16:38:40|605.31|601.31|605.31|601.31|605.34|601.34|605.3|601.3|9
1623947930000|2021-06-17 16:38:50|605.32|601.32|605.32|601.32|605.32|601.32|605.31|601.31|7
1623947940000|2021-06-17 16:39:00|605.31|601.31|605.09|601.09|605.34|601.34|605.09|601.09|12
1623947950000|2021-06-17 16:39:10|605.11|601.11|604.91|600.91|605.11|601.11|604.9|600.9|9
1623947960000|2021-06-17 16:39:20|604.95|600.95|604.75|600.75|604.95|600.95|604.73|600.73|16
1623947970000|2021-06-17 16:39:30|604.73|600.73|604.85|600.85|604.89|600.89|604.72|600.72|15
1623947980000|2021-06-17 16:39:40|604.83|600.83|604.87|600.87|604.88|600.88|604.75|600.75|20
1623947990000|2021-06-17 16:39:50|604.86|600.86|604.77|600.77|604.91|600.91|604.75|600.75|15
1623948000000|2021-06-17 16:40:00|604.78|600.78|604.79|600.79|604.8|600.8|604.74|600.74|12
1623948010000|2021-06-17 16:40:10|604.82|600.82|604.88|600.88|604.99|600.99|604.82|600.82|14
1623948020000|2021-06-17 16:40:20|604.84|600.84|604.87|600.87|604.9|600.9|604.83|600.83|9
1623948030000|2021-06-17 16:40:30|604.8|600.8|604.66|600.66|604.8|600.8|604.63|600.63|18
1623948040000|2021-06-17 16:40:40|604.65|600.65|603.83|599.83|604.65|600.65|603.83|599.83|22
1623948050000|2021-06-17 16:40:50|603.8|599.8|603.34|599.34|603.85|599.85|603.32|599.32|23
1623948060000|2021-06-17 16:41:00|603.28|599.28|602.95|598.95|603.37|599.37|602.95|598.95|23
1623948070000|2021-06-17 16:41:10|602.96|598.96|603.1|599.1|603.11|599.11|602.88|598.88|22
1623948080000|2021-06-17 16:41:20|603.19|599.19|603.37|599.37|603.41|599.41|603.17|599.17|23
1623948090000|2021-06-17 16:41:30|603.34|599.34|603.1|599.1|603.35|599.35|603.08|599.08|19
1623948100000|2021-06-17 16:41:40|603.09|599.09|603.19|599.19|603.19|599.19|603.09|599.09|20
1623948110000|2021-06-17 16:41:50|603.17|599.17|603.27|599.27|603.33|599.33|603.17|599.17|18
1623948120000|2021-06-17 16:42:00|603.25|599.25|603.3|599.3|603.33|599.33|603.25|599.25|15
1623948130000|2021-06-17 16:42:10|603.25|599.25|603.29|599.29|603.29|599.29|603.02|599.02|23
1623948140000|2021-06-17 16:42:20|603.28|599.28|603.38|599.38|603.38|599.38|603.28|599.28|17
1623948150000|2021-06-17 16:42:30|603.39|599.39|603.59|599.59|603.59|599.59|603.39|599.39|13
1623948160000|2021-06-17 16:42:40|603.65|599.65|603.68|599.68|603.68|599.68|603.65|599.65|2
1623948170000|2021-06-17 16:42:50|603.69|599.69|603.74|599.74|603.74|599.74|603.69|599.69|4
1623948180000|2021-06-17 16:43:00|603.73|599.73|603.62|599.62|603.73|599.73|603.6|599.6|13
1623948190000|2021-06-17 16:43:10|603.63|599.63|603.59|599.59|603.63|599.63|603.59|599.59|10
1623948200000|2021-06-17 16:43:20|603.53|599.53|603.48|599.48|603.53|599.53|603.24|599.24|20
1623948210000|2021-06-17 16:43:30|603.46|599.46|603.49|599.49|603.51|599.51|603.44|599.44|15
1623948220000|2021-06-17 16:43:40|603.51|599.51|603.27|599.27|603.53|599.53|603.21|599.21|21
1623948230000|2021-06-17 16:43:50|603.21|599.21|603.3|599.3|603.3|599.3|603.21|599.21|14
1623948240000|2021-06-17 16:44:00|603.29|599.29|603.14|599.14|603.4|599.4|603.12|599.12|21
1623948250000|2021-06-17 16:44:10|603.17|599.17|603.14|599.14|603.17|599.17|603|599|20
1623948260000|2021-06-17 16:44:20|603.19|599.19|603.28|599.28|603.29|599.29|603.19|599.19|9
1623948270000|2021-06-17 16:44:30|603.3|599.3|603.27|599.27|603.33|599.33|603.23|599.23|13
1623948280000|2021-06-17 16:44:40|603.24|599.24|603.34|599.34|603.36|599.36|603.23|599.23|18
1623948290000|2021-06-17 16:44:50|603.36|599.36|603.41|599.41|603.41|599.41|603.31|599.31|18
1623948300000|2021-06-17 16:45:00|603.4|599.4|602.91|598.91|603.4|599.4|602.91|598.91|21
1623948310000|2021-06-17 16:45:10|602.89|598.89|602.46|598.46|602.94|598.94|602.38|598.38|22
1623948320000|2021-06-17 16:45:20|602.44|598.44|602.34|598.34|602.46|598.46|602.3|598.3|14
1623948330000|2021-06-17 16:45:30|602.33|598.33|602.11|598.11|602.36|598.36|602.11|598.11|21
1623948340000|2021-06-17 16:45:40|602.13|598.13|602.23|598.23|602.24|598.24|602.07|598.07|16
1623948350000|2021-06-17 16:45:50|602.24|598.24|602.29|598.29|602.29|598.29|602.23|598.23|13
1623948360000|2021-06-17 16:46:00|602.3|598.3|602.62|598.62|602.62|598.62|602.29|598.29|22
1623948370000|2021-06-17 16:46:10|602.65|598.65|602.5|598.5|602.75|598.75|602.44|598.44|19
1623948380000|2021-06-17 16:46:20|602.52|598.52|602.56|598.56|602.58|598.58|602.49|598.49|17
1623948390000|2021-06-17 16:46:30|602.58|598.58|602.6|598.6|602.67|598.67|602.5|598.5|20
1623948400000|2021-06-17 16:46:40|602.65|598.65|602.55|598.55|602.67|598.67|602.53|598.53|19
1623948410000|2021-06-17 16:46:50|602.54|598.54|602.21|598.21|602.55|598.55|602.19|598.19|17
1623948420000|2021-06-17 16:47:00|602.22|598.22|602.2|598.2|602.24|598.24|602.2|598.2|17
1623948430000|2021-06-17 16:47:10|602.23|598.23|602.06|598.06|602.23|598.23|602.03|598.03|17
1623948440000|2021-06-17 16:47:20|602.03|598.03|601.98|597.98|602.06|598.06|601.9|597.9|22
1623948450000|2021-06-17 16:47:30|601.99|597.99|602.13|598.13|602.13|598.13|601.98|597.98|9
1623948460000|2021-06-17 16:47:40|602.12|598.12|602.09|598.09|602.18|598.18|602.09|598.09|9
1623948470000|2021-06-17 16:47:50|602.08|598.08|602.1|598.1|602.1|598.1|602.08|598.08|7
1623948480000|2021-06-17 16:48:00|602.15|598.15|602.28|598.28|602.3|598.3|602.15|598.15|17
1623948490000|2021-06-17 16:48:10|602.27|598.27|602.3|598.3|602.3|598.3|602.25|598.25|11
1623948500000|2021-06-17 16:48:20|602.31|598.31|602.42|598.42|602.42|598.42|602.27|598.27|11
1623948510000|2021-06-17 16:48:30|602.44|598.44|602.44|598.44|602.44|598.44|602.44|598.44|1
1623948520000|2021-06-17 16:48:40|602.5|598.5|602.46|598.46|602.5|598.5|602.46|598.46|7
1623948530000|2021-06-17 16:48:50|602.47|598.47|602.49|598.49|602.49|598.49|602.46|598.46|6
1623948540000|2021-06-17 16:49:00|602.48|598.48|602.41|598.41|602.49|598.49|602.4|598.4|22
1623948550000|2021-06-17 16:49:10|602.42|598.42|602.17|598.17|602.42|598.42|602.17|598.17|19
1623948560000|2021-06-17 16:49:20|602.21|598.21|602.12|598.12|602.21|598.21|602.11|598.11|7
1623948570000|2021-06-17 16:49:30|602.11|598.11|601.9|597.9|602.12|598.12|601.9|597.9|9
1623948580000|2021-06-17 16:49:40|601.85|597.85|601.83|597.83|601.94|597.94|601.76|597.76|23
1623948590000|2021-06-17 16:49:50|601.85|597.85|601.77|597.77|601.96|597.96|601.76|597.76|19
1623948600000|2021-06-17 16:50:00|601.93|597.93|601.96|597.96|601.96|597.96|601.86|597.86|15
1623948610000|2021-06-17 16:50:10|601.97|597.97|602.07|598.07|602.07|598.07|601.95|597.95|14
1623948620000|2021-06-17 16:50:20|602.06|598.06|602.23|598.23|602.23|598.23|602.04|598.04|21
1623948630000|2021-06-17 16:50:30|602.24|598.24|602.21|598.21|602.25|598.25|602.2|598.2|13
1623948640000|2021-06-17 16:50:40|602.15|598.15|601.86|597.86|602.16|598.16|601.85|597.85|15
1623948650000|2021-06-17 16:50:50|601.84|597.84|601.85|597.85|601.89|597.89|601.84|597.84|17
1623948660000|2021-06-17 16:51:00|601.84|597.84|601.85|597.85|601.87|597.87|601.84|597.84|13
1623948670000|2021-06-17 16:51:10|601.84|597.84|601.86|597.86|601.86|597.86|601.84|597.84|9
1623948680000|2021-06-17 16:51:20|601.88|597.88|601.89|597.89|601.89|597.89|601.85|597.85|14
1623948690000|2021-06-17 16:51:30|601.87|597.87|601.9|597.9|601.9|597.9|601.87|597.87|7
1623948700000|2021-06-17 16:51:40|601.88|597.88|601.8|597.8|601.88|597.88|601.79|597.79|16
1623948710000|2021-06-17 16:51:50|601.82|597.82|601.81|597.81|601.83|597.83|601.8|597.8|13
1623948720000|2021-06-17 16:52:00|601.8|597.8|601.83|597.83|601.86|597.86|601.8|597.8|8
1623948730000|2021-06-17 16:52:10|601.82|597.82|601.83|597.83|601.85|597.85|601.79|597.79|13
1623948740000|2021-06-17 16:52:20|601.82|597.82|601.78|597.78|601.85|597.85|601.78|597.78|9
1623948750000|2021-06-17 16:52:30|601.83|597.83|601.7|597.7|601.83|597.83|601.7|597.7|9
1623948760000|2021-06-17 16:52:40|601.65|597.65|601.22|597.22|601.68|597.68|601.22|597.22|10
1623948770000|2021-06-17 16:52:50|601.42|597.42|601.42|597.42|601.52|597.52|601.22|597.22|23
1623948780000|2021-06-17 16:53:00|601.47|597.47|601.32|597.32|601.47|597.47|601.29|597.29|16
1623948790000|2021-06-17 16:53:10|601.33|597.33|601.24|597.24|601.38|597.38|601.21|597.21|22
1623948800000|2021-06-17 16:53:20|601.25|597.25|601.12|597.12|601.27|597.27|601.12|597.12|16
1623948810000|2021-06-17 16:53:30|601.11|597.11|600.87|596.87|601.11|597.11|600.86|596.86|16
1623948820000|2021-06-17 16:53:40|600.86|596.86|600.57|596.57|600.86|596.86|600.57|596.57|14
1623948830000|2021-06-17 16:53:50|600.67|596.67|600.71|596.71|600.73|596.73|600.61|596.61|19
1623948840000|2021-06-17 16:54:00|600.75|596.75|600.76|596.76|600.77|596.77|600.72|596.72|6
1623948850000|2021-06-17 16:54:10|600.77|596.77|601.16|597.16|601.17|597.17|600.76|596.76|15
1623948860000|2021-06-17 16:54:20|601.14|597.14|601.3|597.3|601.3|597.3|601.14|597.14|3
1623948870000|2021-06-17 16:54:30|601.32|597.32|601.56|597.56|601.56|597.56|601.3|597.3|13
1623948880000|2021-06-17 16:54:40|601.59|597.59|601.57|597.57|601.6|597.6|601.57|597.57|4
1623948890000|2021-06-17 16:54:50|601.51|597.51|600.96|596.96|601.51|597.51|600.91|596.91|23
1623948900000|2021-06-17 16:55:00|600.94|596.94|600.63|596.63|600.95|596.95|600.59|596.59|16
1623948910000|2021-06-17 16:55:10|600.62|596.62|599.74|595.74|600.66|596.66|599.74|595.74|24
1623948920000|2021-06-17 16:55:20|599.72|595.72|599.19|595.19|599.72|595.72|599.16|595.16|26
1623948930000|2021-06-17 16:55:30|599.12|595.12|599.34|595.34|599.34|595.34|598.77|594.77|23
1623948940000|2021-06-17 16:55:40|599.29|595.29|599.6|595.6|599.61|595.61|599.29|595.29|21
1623948950000|2021-06-17 16:55:50|599.61|595.61|599.92|595.92|599.92|595.92|599.58|595.58|20
1623948960000|2021-06-17 16:56:00|599.91|595.91|600.32|596.32|600.36|596.36|599.91|595.91|20
1623948970000|2021-06-17 16:56:10|600.33|596.33|600.33|596.33|600.36|596.36|600.25|596.25|14
1623948980000|2021-06-17 16:56:20|600.34|596.34|600.33|596.33|600.34|596.34|600.31|596.31|16
1623948990000|2021-06-17 16:56:30|600.37|596.37|600.59|596.59|600.73|596.73|600.37|596.37|22
1623949000000|2021-06-17 16:56:40|600.61|596.61|600.6|596.6|600.68|596.68|600.52|596.52|21
1623949010000|2021-06-17 16:56:50|600.61|596.61|600.28|596.28|600.66|596.66|600.24|596.24|20
1623949020000|2021-06-17 16:57:00|600.25|596.25|600.39|596.39|600.4|596.4|600.25|596.25|17
1623949030000|2021-06-17 16:57:10|600.4|596.4|600.37|596.37|600.4|596.4|600.37|596.37|8
1623949040000|2021-06-17 16:57:20|600.39|596.39|600.29|596.29|600.43|596.43|600.25|596.25|11
1623949050000|2021-06-17 16:57:30|600.34|596.34|600.37|596.37|600.39|596.39|600.33|596.33|5
1623949060000|2021-06-17 16:57:40|600.38|596.38|600.58|596.58|600.58|596.58|600.37|596.37|15
1623949070000|2021-06-17 16:57:50|600.59|596.59|600.58|596.58|600.62|596.62|600.58|596.58|11
1623949080000|2021-06-17 16:58:00|600.59|596.59|600.67|596.67|600.67|596.67|600.59|596.59|14
1623949090000|2021-06-17 16:58:10|600.66|596.66|600.22|596.22|600.71|596.71|600.19|596.19|22
1623949100000|2021-06-17 16:58:20|600.17|596.17|600.16|596.16|600.21|596.21|600.16|596.16|5
1623949110000|2021-06-17 16:58:30|600.17|596.17|600.18|596.18|600.18|596.18|600.15|596.15|3
1623949120000|2021-06-17 16:58:40|600.12|596.12|600.15|596.15|600.21|596.21|600.11|596.11|11
1623949130000|2021-06-17 16:58:50|600.21|596.21|600.13|596.13|600.21|596.21|600.11|596.11|13
1623949140000|2021-06-17 16:59:00|600.17|596.17|600.16|596.16|600.19|596.19|600.11|596.11|13
1623949150000|2021-06-17 16:59:10|600.12|596.12|600.05|596.05|600.12|596.12|599.99|595.99|17
1623949160000|2021-06-17 16:59:20|600.04|596.04|600.11|596.11|600.11|596.11|600|596|15
1623949170000|2021-06-17 16:59:30|600.13|596.13|600.22|596.22|600.22|596.22|600.1|596.1|13
1623949180000|2021-06-17 16:59:40|600.23|596.23|600.15|596.15|600.33|596.33|600.02|596.02|24
1623949190000|2021-06-17 16:59:50|600.06|596.06|599.97|595.97|600.11|596.11|599.87|595.87|23
1623949200000|2021-06-17 17:00:00|599.93|595.93|598.83|594.83|599.93|595.93|598.69|594.69|27
1623949210000|2021-06-17 17:00:10|598.9|594.9|598.73|594.73|598.9|594.9|598.6|594.6|22
1623949220000|2021-06-17 17:00:20|598.72|594.72|599.46|595.46|599.47|595.47|598.72|594.72|25
1623949230000|2021-06-17 17:00:30|599.51|595.51|598.53|594.53|599.62|595.62|598.51|594.51|23
1623949240000|2021-06-17 17:00:40|598.52|594.52|598|594|598.52|594.52|598|594|20
1623949250000|2021-06-17 17:00:50|598.14|594.14|598.25|594.25|598.33|594.33|598.09|594.09|18
1623949260000|2021-06-17 17:01:00|598.26|594.26|598.87|594.87|598.87|594.87|598.25|594.25|23
1623949270000|2021-06-17 17:01:10|598.84|594.84|599.12|595.12|599.25|595.25|598.77|594.77|23
1623949280000|2021-06-17 17:01:20|599.1|595.1|598.83|594.83|599.26|595.26|598.79|594.79|19
1623949290000|2021-06-17 17:01:30|598.79|594.79|598.26|594.26|598.79|594.79|598.26|594.26|19
1623949300000|2021-06-17 17:01:40|598.27|594.27|598.49|594.49|598.59|594.59|598.27|594.27|21
1623949310000|2021-06-17 17:01:50|598.34|594.34|598.16|594.16|598.36|594.36|598.04|594.04|23
1623949320000|2021-06-17 17:02:00|598.19|594.19|598.12|594.12|598.22|594.22|598.08|594.08|18
1623949330000|2021-06-17 17:02:10|598.08|594.08|597.73|593.73|598.1|594.1|597.73|593.73|20
1623949340000|2021-06-17 17:02:20|597.68|593.68|597.06|593.06|597.68|593.68|596.63|592.63|25
1623949350000|2021-06-17 17:02:30|597.18|593.18|597.58|593.58|597.75|593.75|597.16|593.16|23
1623949360000|2021-06-17 17:02:40|597.55|593.55|597.37|593.37|597.64|593.64|597.32|593.32|21
1623949370000|2021-06-17 17:02:50|597.42|593.42|596.95|592.95|597.42|593.42|596.95|592.95|22
1623949380000|2021-06-17 17:03:00|597.03|593.03|597.17|593.17|597.17|593.17|596.94|592.94|23
1623949390000|2021-06-17 17:03:10|597.16|593.16|597.08|593.08|597.16|593.16|597.06|593.06|17
1623949400000|2021-06-17 17:03:20|597.09|593.09|597.23|593.23|597.23|593.23|597.08|593.08|8
1623949410000|2021-06-17 17:03:30|597.2|593.2|597.31|593.31|597.46|593.46|597.18|593.18|17
1623949420000|2021-06-17 17:03:40|597.35|593.35|597.25|593.25|597.35|593.35|597.21|593.21|19
1623949430000|2021-06-17 17:03:50|597.26|593.26|597.37|593.37|597.37|593.37|597.25|593.25|14
1623949440000|2021-06-17 17:04:00|597.36|593.36|597.16|593.16|597.43|593.43|597.16|593.16|22
1623949450000|2021-06-17 17:04:10|597.05|593.05|597.16|593.16|597.21|593.21|597.05|593.05|17
1623949460000|2021-06-17 17:04:20|597.15|593.15|597.28|593.28|597.29|593.29|597.14|593.14|14
1623949470000|2021-06-17 17:04:30|597.26|593.26|597.27|593.27|597.32|593.32|597.22|593.22|10
1623949480000|2021-06-17 17:04:40|597.3|593.3|597.36|593.36|597.36|593.36|597.26|593.26|10
1623949490000|2021-06-17 17:04:50|597.35|593.35|597.45|593.45|597.49|593.49|597.31|593.31|17
1623949500000|2021-06-17 17:05:00|597.47|593.47|597.43|593.43|597.5|593.5|597.38|593.38|15
1623949510000|2021-06-17 17:05:10|597.37|593.37|597.26|593.26|597.37|593.37|597.25|593.25|6
1623949520000|2021-06-17 17:05:20|597.28|593.28|596.89|592.89|597.28|593.28|596.78|592.78|22
1623949530000|2021-06-17 17:05:30|596.91|592.91|596.57|592.57|596.91|592.91|596.57|592.57|21
1623949540000|2021-06-17 17:05:40|596.59|592.59|596.53|592.53|596.62|592.62|596.48|592.48|17
1623949550000|2021-06-17 17:05:50|596.47|592.47|596.57|592.57|596.63|592.63|596.47|592.47|9
1623949560000|2021-06-17 17:06:00|596.58|592.58|596.51|592.51|596.72|592.72|596.49|592.49|19
1623949570000|2021-06-17 17:06:10|596.5|592.5|596.51|592.51|596.54|592.54|596.49|592.49|12
1623949580000|2021-06-17 17:06:20|596.52|592.52|596.52|592.52|596.54|592.54|596.51|592.51|12
1623949590000|2021-06-17 17:06:30|596.53|592.53|596.57|592.57|596.58|592.58|596.53|592.53|14
1623949600000|2021-06-17 17:06:40|596.56|592.56|596.58|592.58|596.68|592.68|596.55|592.55|14
1623949610000|2021-06-17 17:06:50|596.67|592.67|596.53|592.53|596.69|592.69|596.52|592.52|16
1623949620000|2021-06-17 17:07:00|596.54|592.54|596.73|592.73|596.73|592.73|596.52|592.52|16
1623949630000|2021-06-17 17:07:10|596.74|592.74|596.98|592.98|596.99|592.99|596.74|592.74|15
1623949640000|2021-06-17 17:07:20|596.99|592.99|596.82|592.82|596.99|592.99|596.82|592.82|13
1623949650000|2021-06-17 17:07:30|596.84|592.84|596.87|592.87|596.88|592.88|596.82|592.82|12
1623949660000|2021-06-17 17:07:40|596.88|592.88|596.89|592.89|596.92|592.92|596.86|592.86|10
1623949670000|2021-06-17 17:07:50|596.9|592.9|596.89|592.89|596.93|592.93|596.87|592.87|18
1623949680000|2021-06-17 17:08:00|596.88|592.88|596.77|592.77|596.88|592.88|596.77|592.77|14
1623949690000|2021-06-17 17:08:10|596.78|592.78|596.81|592.81|596.82|592.82|596.78|592.78|8
1623949700000|2021-06-17 17:08:20|596.82|592.82|596.79|592.79|596.82|592.82|596.78|592.78|7
1623949710000|2021-06-17 17:08:30|596.81|592.81|597.28|593.28|597.28|593.28|596.81|592.81|22
1623949720000|2021-06-17 17:08:40|597.27|593.27|597.31|593.31|597.31|593.31|597.24|593.24|17
1623949730000|2021-06-17 17:08:50|597.3|593.3|597.09|593.09|597.31|593.31|597.03|593.03|18
1623949740000|2021-06-17 17:09:00|597.07|593.07|597.07|593.07|597.09|593.09|597.06|593.06|10
1623949750000|2021-06-17 17:09:10|597.08|593.08|597.2|593.2|597.2|593.2|597|593|11
1623949760000|2021-06-17 17:09:20|597.19|593.19|597.19|593.19|597.2|593.2|597.19|593.19|5
1623949770000|2021-06-17 17:09:30|597.2|593.2|597.15|593.15|597.2|593.2|597.09|593.09|14
1623949780000|2021-06-17 17:09:40|597.16|593.16|597.35|593.35|597.36|593.36|597.07|593.07|21
1623949790000|2021-06-17 17:09:50|597.33|593.33|597.44|593.44|597.45|593.45|597.33|593.33|16
1623949800000|2021-06-17 17:10:00|597.46|593.46|597.32|593.32|597.5|593.5|597.32|593.32|13
1623949810000|2021-06-17 17:10:10|597.29|593.29|596.84|592.84|597.29|593.29|596.84|592.84|13
1623949820000|2021-06-17 17:10:20|596.82|592.82|596.77|592.77|596.87|592.87|596.75|592.75|22
1623949830000|2021-06-17 17:10:30|596.76|592.76|596.8|592.8|596.8|592.8|596.75|592.75|15
1623949840000|2021-06-17 17:10:40|596.75|592.75|596.68|592.68|596.77|592.77|596.4|592.4|16
1623949850000|2021-06-17 17:10:50|596.27|592.27|596.16|592.16|596.27|592.27|596.11|592.11|21
1623949860000|2021-06-17 17:11:00|596.15|592.15|595.32|591.32|596.22|592.22|595.32|591.32|18
1623949870000|2021-06-17 17:11:10|595.31|591.31|595.18|591.18|595.32|591.32|595.14|591.14|17
1623949880000|2021-06-17 17:11:20|595.15|591.15|595.12|591.12|595.35|591.35|595.12|591.12|15
1623949890000|2021-06-17 17:11:30|595.13|591.13|595.3|591.3|595.3|591.3|595.13|591.13|4
1623949900000|2021-06-17 17:11:40|595.32|591.32|595.18|591.18|595.37|591.37|595.18|591.18|20
1623949910000|2021-06-17 17:11:50|595.17|591.17|595.2|591.2|595.2|591.2|595.17|591.17|10
1623949920000|2021-06-17 17:12:00|595.21|591.21|594.69|590.69|595.39|591.39|594.69|590.69|21
1623949930000|2021-06-17 17:12:10|594.63|590.63|594.46|590.46|594.69|590.69|594.19|590.19|23
1623949940000|2021-06-17 17:12:20|594.42|590.42|594.94|590.94|594.94|590.94|594.32|590.32|25
1623949950000|2021-06-17 17:12:30|594.91|590.91|594.93|590.93|594.96|590.96|594.78|590.78|22
1623949960000|2021-06-17 17:12:40|594.95|590.95|593.94|589.94|594.95|590.95|593.76|589.76|25
1623949970000|2021-06-17 17:12:50|593.96|589.96|593.64|589.64|594.01|590.01|593.64|589.64|26
1623949980000|2021-06-17 17:13:00|593.7|589.7|593.73|589.73|593.79|589.79|593.66|589.66|17
1623949990000|2021-06-17 17:13:10|593.67|589.67|594.01|590.01|594.01|590.01|593.59|589.59|25
1623950000000|2021-06-17 17:13:20|594.08|590.08|593.65|589.65|594.24|590.24|593.64|589.64|25
1623950010000|2021-06-17 17:13:30|593.66|589.66|593.66|589.66|593.74|589.74|593.57|589.57|25
1623950020000|2021-06-17 17:13:40|593.65|589.65|593.63|589.63|593.68|589.68|593.58|589.58|22
1623950030000|2021-06-17 17:13:50|593.64|589.64|593.58|589.58|593.71|589.71|593.52|589.52|23
1623950040000|2021-06-17 17:14:00|593.6|589.6|593.86|589.86|593.86|589.86|593.6|589.6|16
1623950050000|2021-06-17 17:14:10|593.85|589.85|593.98|589.98|593.98|589.98|593.82|589.82|24
1623950060000|2021-06-17 17:14:20|593.97|589.97|594.21|590.21|594.23|590.23|593.97|589.97|19
1623950070000|2021-06-17 17:14:30|594.2|590.2|594.18|590.18|594.23|590.23|594.18|590.18|18
1623950080000|2021-06-17 17:14:40|594.22|590.22|594.21|590.21|594.25|590.25|594.2|590.2|15
1623950090000|2021-06-17 17:14:50|594.38|590.38|593.85|589.85|594.4|590.4|593.76|589.76|25
1623950100000|2021-06-17 17:15:00|593.86|589.86|593.89|589.89|593.89|589.89|593.8|589.8|22
1623950110000|2021-06-17 17:15:10|593.88|589.88|594.19|590.19|594.19|590.19|593.84|589.84|24
1623950120000|2021-06-17 17:15:20|594.2|590.2|594.61|590.61|594.62|590.62|594.2|590.2|22
1623950130000|2021-06-17 17:15:30|594.62|590.62|594.68|590.68|594.68|590.68|594.61|590.61|6
1623950140000|2021-06-17 17:15:40|594.69|590.69|594.76|590.76|594.76|590.76|594.69|590.69|7
1623950150000|2021-06-17 17:15:50|594.79|590.79|595.04|591.04|595.05|591.05|594.79|590.79|15
1623950160000|2021-06-17 17:16:00|595.14|591.14|595.21|591.21|595.21|591.21|595.14|591.14|7
1623950170000|2021-06-17 17:16:10|595.23|591.23|595.25|591.25|595.3|591.3|595.06|591.06|20
1623950180000|2021-06-17 17:16:20|595.27|591.27|594.6|590.6|595.27|591.27|594.6|590.6|20
1623950190000|2021-06-17 17:16:30|594.59|590.59|594.52|590.52|594.68|590.68|594.49|590.49|19
1623950200000|2021-06-17 17:16:40|594.51|590.51|593.97|589.97|594.55|590.55|593.97|589.97|16
1623950210000|2021-06-17 17:16:50|593.96|589.96|593.81|589.81|593.98|589.98|593.81|589.81|18
1623950220000|2021-06-17 17:17:00|593.77|589.77|593.77|589.77|593.83|589.83|593.46|589.46|24
1623950230000|2021-06-17 17:17:10|593.82|589.82|593.76|589.76|593.91|589.91|593.62|589.62|18
1623950240000|2021-06-17 17:17:20|593.77|589.77|593.92|589.92|593.92|589.92|593.77|589.77|19
1623950250000|2021-06-17 17:17:30|593.91|589.91|594.03|590.03|594.08|590.08|593.83|589.83|22
1623950260000|2021-06-17 17:17:40|594.02|590.02|594.11|590.11|594.11|590.11|594.02|590.02|9
1623950270000|2021-06-17 17:17:50|594.1|590.1|594.27|590.27|594.27|590.27|594.1|590.1|10
1623950280000|2021-06-17 17:18:00|594.24|590.24|594.01|590.01|594.25|590.25|594.01|590.01|12
1623950290000|2021-06-17 17:18:10|594.02|590.02|594.03|590.03|594.06|590.06|594|590|12
1623950300000|2021-06-17 17:18:20|594.04|590.04|594.29|590.29|594.31|590.31|594.03|590.03|17
1623950310000|2021-06-17 17:18:30|594.26|590.26|594.31|590.31|594.31|590.31|594.23|590.23|8
1623950320000|2021-06-17 17:18:40|594.26|590.26|594.31|590.31|594.32|590.32|594.25|590.25|12
1623950330000|2021-06-17 17:18:50|594.32|590.32|594.28|590.28|594.32|590.32|594.26|590.26|12
1623950340000|2021-06-17 17:19:00|594.27|590.27|594.24|590.24|594.29|590.29|594.24|590.24|10
1623950350000|2021-06-17 17:19:10|594.23|590.23|594.18|590.18|594.25|590.25|594.17|590.17|12
1623950360000|2021-06-17 17:19:20|594.17|590.17|594.19|590.19|594.22|590.22|594.17|590.17|8
1623950370000|2021-06-17 17:19:30|594.2|590.2|594.18|590.18|594.2|590.2|594.18|590.18|11
1623950380000|2021-06-17 17:19:40|594.16|590.16|593.76|589.76|594.16|590.16|593.63|589.63|20
1623950390000|2021-06-17 17:19:50|593.77|589.77|593.94|589.94|593.94|589.94|593.77|589.77|17
1623950400000|2021-06-17 17:20:00|593.93|589.93|593.49|589.49|593.93|589.93|593.39|589.39|26
1623950410000|2021-06-17 17:20:10|593.48|589.48|593.52|589.52|593.52|589.52|593.3|589.3|23
1623950420000|2021-06-17 17:20:20|593.48|589.48|593.05|589.05|593.57|589.57|593.05|589.05|22
1623950430000|2021-06-17 17:20:30|593.02|589.02|592.49|588.49|593.06|589.06|592.49|588.49|26
1623950440000|2021-06-17 17:20:40|592.53|588.53|591.77|587.77|592.53|588.53|591.77|587.77|22
1623950450000|2021-06-17 17:20:50|591.88|587.88|591.56|587.56|591.88|587.88|591.49|587.49|25
1623950460000|2021-06-17 17:21:00|591.52|587.52|591.39|587.39|591.53|587.53|591.21|587.21|24
1623950470000|2021-06-17 17:21:10|591.42|587.42|591.17|587.17|591.56|587.56|591|587|24
1623950480000|2021-06-17 17:21:20|591.2|587.2|590.58|586.58|591.2|587.2|590.58|586.58|24
1623950490000|2021-06-17 17:21:30|590.61|586.61|590.57|586.57|590.61|586.61|590.43|586.43|19
1623950500000|2021-06-17 17:21:40|590.6|586.6|590.44|586.44|590.6|586.6|590.44|586.44|16
1623950510000|2021-06-17 17:21:50|590.45|586.45|590.52|586.52|590.55|586.55|590.45|586.45|21
1623950520000|2021-06-17 17:22:00|590.45|586.45|590.47|586.47|590.62|586.62|590.45|586.45|24
1623950530000|2021-06-17 17:22:10|590.45|586.45|590.49|586.49|590.56|586.56|590.45|586.45|15
1623950540000|2021-06-17 17:22:20|590.5|586.5|590.47|586.47|590.5|586.5|590.46|586.46|8
1623950550000|2021-06-17 17:22:30|590.44|586.44|590.64|586.64|590.64|586.64|590.44|586.44|13
1623950560000|2021-06-17 17:22:40|590.77|586.77|590.62|586.62|590.82|586.82|590.6|586.6|18
1623950570000|2021-06-17 17:22:50|590.6|586.6|590.35|586.35|590.61|586.61|590.33|586.33|22
1623950580000|2021-06-17 17:23:00|590.27|586.27|590.54|586.54|590.57|586.57|590.23|586.23|22
1623950590000|2021-06-17 17:23:10|590.53|586.53|590.7|586.7|590.71|586.71|590.4|586.4|23
1623950600000|2021-06-17 17:23:20|590.69|586.69|590.6|586.6|590.69|586.69|590.52|586.52|20
1623950610000|2021-06-17 17:23:30|590.63|586.63|590.67|586.67|590.7|586.7|590.59|586.59|18
1623950620000|2021-06-17 17:23:40|590.69|586.69|591|587|591|587|590.69|586.69|20
1623950630000|2021-06-17 17:23:50|591.04|587.04|591.22|587.22|591.3|587.3|591.02|587.02|20
1623950640000|2021-06-17 17:24:00|591.15|587.15|591.32|587.32|591.33|587.33|591.06|587.06|19
1623950650000|2021-06-17 17:24:10|591.33|587.33|591.05|587.05|591.33|587.33|591.05|587.05|21
1623950660000|2021-06-17 17:24:20|591.04|587.04|590.7|586.7|591.1|587.1|590.68|586.68|20
1623950670000|2021-06-17 17:24:30|590.74|586.74|590.95|586.95|591.02|587.02|590.57|586.57|21
1623950680000|2021-06-17 17:24:40|590.94|586.94|590.8|586.8|590.96|586.96|590.8|586.8|20
1623950690000|2021-06-17 17:24:50|590.85|586.85|590.84|586.84|590.86|586.86|590.8|586.8|18
1623950700000|2021-06-17 17:25:00|590.83|586.83|590.79|586.79|590.86|586.86|590.75|586.75|17
1623950710000|2021-06-17 17:25:10|590.76|586.76|590.88|586.88|590.89|586.89|590.66|586.66|22
1623950720000|2021-06-17 17:25:20|590.87|586.87|590.83|586.83|590.89|586.89|590.78|586.78|20
1623950730000|2021-06-17 17:25:30|590.82|586.82|590.99|586.99|591.01|587.01|590.77|586.77|16
1623950740000|2021-06-17 17:25:40|590.98|586.98|590.83|586.83|591.02|587.02|590.78|586.78|22
1623950750000|2021-06-17 17:25:50|590.79|586.79|590.68|586.68|590.79|586.79|590.65|586.65|13
1623950760000|2021-06-17 17:26:00|590.65|586.65|590.64|586.64|590.81|586.81|590.64|586.64|18
1623950770000|2021-06-17 17:26:10|590.67|586.67|590.76|586.76|590.76|586.76|590.65|586.65|18
1623950780000|2021-06-17 17:26:20|590.77|586.77|590.91|586.91|590.93|586.93|590.76|586.76|14
1623950790000|2021-06-17 17:26:30|590.9|586.9|590.87|586.87|590.93|586.93|590.85|586.85|18
1623950800000|2021-06-17 17:26:40|590.88|586.88|590.95|586.95|591.06|587.06|590.88|586.88|17
1623950810000|2021-06-17 17:26:50|590.94|586.94|590.28|586.28|590.94|586.94|590.25|586.25|27
1623950820000|2021-06-17 17:27:00|590.26|586.26|590.31|586.31|590.32|586.32|590.17|586.17|23
1623950830000|2021-06-17 17:27:10|590.3|586.3|590.07|586.07|590.3|586.3|590.06|586.06|22
1623950840000|2021-06-17 17:27:20|590.01|586.01|589.64|585.64|590.01|586.01|589.47|585.47|21
1623950850000|2021-06-17 17:27:30|589.69|585.69|589.99|585.99|590.03|586.03|589.69|585.69|21
1623950860000|2021-06-17 17:27:40|590|586|590.02|586.02|590.03|586.03|589.99|585.99|22
1623950870000|2021-06-17 17:27:50|589.99|585.99|590.04|586.04|590.04|586.04|589.99|585.99|8
1623950880000|2021-06-17 17:28:00|590.15|586.15|590.12|586.12|590.16|586.16|590.12|586.12|6
1623950890000|2021-06-17 17:28:10|590.06|586.06|590.54|586.54|590.54|586.54|590.06|586.06|12
1623950900000|2021-06-17 17:28:20|590.62|586.62|591.1|587.1|591.1|587.1|590.62|586.62|21
1623950910000|2021-06-17 17:28:30|591.09|587.09|590.95|586.95|591.18|587.18|590.82|586.82|13
1623950920000|2021-06-17 17:28:40|590.92|586.92|591|587|591.12|587.12|590.84|586.84|22
1623950930000|2021-06-17 17:28:50|591.04|587.04|591.19|587.19|591.19|587.19|590.94|586.94|17
1623950940000|2021-06-17 17:29:00|591.18|587.18|591.14|587.14|591.18|587.18|591.03|587.03|20
1623950950000|2021-06-17 17:29:10|591.12|587.12|591.14|587.14|591.14|587.14|591.11|587.11|9
1623950960000|2021-06-17 17:29:20|591.11|587.11|591.19|587.19|591.2|587.2|591.11|587.11|12
1623950970000|2021-06-17 17:29:30|591.17|587.17|591.15|587.15|591.17|587.17|591.12|587.12|15
1623950980000|2021-06-17 17:29:40|591.14|587.14|591.48|587.48|591.48|587.48|591.13|587.13|17
1623950990000|2021-06-17 17:29:50|591.49|587.49|591.44|587.44|591.55|587.55|591.44|587.44|17
1623951000000|2021-06-17 17:30:00|591.41|587.41|590.72|586.72|591.41|587.41|590.65|586.65|24
1623951010000|2021-06-17 17:30:10|590.73|586.73|590.49|586.49|590.73|586.73|590.45|586.45|18
1623951020000|2021-06-17 17:30:20|590.53|586.53|590.41|586.41|590.56|586.56|590.37|586.37|23
1623951030000|2021-06-17 17:30:30|590.4|586.4|590.37|586.37|590.4|586.4|590.35|586.35|10
1623951040000|2021-06-17 17:30:40|590.43|586.43|590.48|586.48|590.48|586.48|590.43|586.43|7
1623951050000|2021-06-17 17:30:50|590.54|586.54|590.71|586.71|590.72|586.72|590.53|586.53|25
1623951060000|2021-06-17 17:31:00|590.73|586.73|590.44|586.44|590.74|586.74|590.44|586.44|17
1623951070000|2021-06-17 17:31:10|590.32|586.32|590.18|586.18|590.45|586.45|589.96|585.96|25
1623951080000|2021-06-17 17:31:20|590.19|586.19|590.18|586.18|590.25|586.25|590.14|586.14|18
1623951090000|2021-06-17 17:31:30|590.17|586.17|589.72|585.72|590.19|586.19|589.72|585.72|26
1623951100000|2021-06-17 17:31:40|589.74|585.74|589.65|585.65|589.86|585.86|589.64|585.64|24
1623951110000|2021-06-17 17:31:50|589.6|585.6|589.5|585.5|589.68|585.68|589.46|585.46|25
1623951120000|2021-06-17 17:32:00|589.49|585.49|588.84|584.84|589.51|585.51|588.78|584.78|18
1623951130000|2021-06-17 17:32:10|588.83|584.83|589.07|585.07|589.07|585.07|588.83|584.83|21
1623951140000|2021-06-17 17:32:20|589.14|585.14|589.54|585.54|589.59|585.59|589.14|585.14|26
1623951150000|2021-06-17 17:32:30|589.58|585.58|590.2|586.2|590.2|586.2|589.56|585.56|27
1623951160000|2021-06-17 17:32:40|590.3|586.3|590.62|586.62|590.62|586.62|590.3|586.3|12
1623951170000|2021-06-17 17:32:50|590.63|586.63|590.78|586.78|590.78|586.78|590.63|586.63|7
1623951180000|2021-06-17 17:33:00|590.76|586.76|590.99|586.99|591.24|587.24|590.76|586.76|22
1623951190000|2021-06-17 17:33:10|591.03|587.03|591.8|587.8|591.8|587.8|590.98|586.98|22
1623951200000|2021-06-17 17:33:20|591.79|587.79|592.22|588.22|592.29|588.29|591.77|587.77|16
1623951210000|2021-06-17 17:33:30|592.2|588.2|592.14|588.14|592.21|588.21|592.14|588.14|6
1623951220000|2021-06-17 17:33:40|592.15|588.15|592.36|588.36|592.39|588.39|592.15|588.15|12
1623951230000|2021-06-17 17:33:50|592.37|588.37|592.91|588.91|592.91|588.91|592.37|588.37|14
1623951240000|2021-06-17 17:34:00|592.95|588.95|593.2|589.2|593.21|589.21|592.92|588.92|21
1623951250000|2021-06-17 17:34:10|593.18|589.18|593.25|589.25|593.26|589.26|593.18|589.18|12
1623951260000|2021-06-17 17:34:20|593.27|589.27|593.24|589.24|593.36|589.36|593.2|589.2|20
1623951270000|2021-06-17 17:34:30|593.27|589.27|593.2|589.2|593.29|589.29|593.17|589.17|23
1623951280000|2021-06-17 17:34:40|593.18|589.18|593.46|589.46|593.46|589.46|593.15|589.15|20
1623951290000|2021-06-17 17:34:50|593.45|589.45|593.43|589.43|593.5|589.5|593.41|589.41|20
1623951300000|2021-06-17 17:35:00|593.45|589.45|593.49|589.49|593.52|589.52|593.45|589.45|13
1623951310000|2021-06-17 17:35:10|593.52|589.52|593.63|589.63|593.63|589.63|593.52|589.52|9
1623951320000|2021-06-17 17:35:20|593.57|589.57|593.74|589.74|593.74|589.74|593.57|589.57|24
1623951330000|2021-06-17 17:35:30|593.69|589.69|593.81|589.81|593.82|589.82|593.67|589.67|13
1623951340000|2021-06-17 17:35:40|593.82|589.82|593.8|589.8|593.82|589.82|593.68|589.68|15
1623951350000|2021-06-17 17:35:50|593.82|589.82|593.84|589.84|593.84|589.84|593.81|589.81|9
1623951360000|2021-06-17 17:36:00|593.83|589.83|593.83|589.83|593.85|589.85|593.81|589.81|14
1623951370000|2021-06-17 17:36:10|593.82|589.82|593.3|589.3|593.83|589.83|593.21|589.21|18
1623951380000|2021-06-17 17:36:20|593.31|589.31|592.62|588.62|593.31|589.31|592.48|588.48|25
1623951390000|2021-06-17 17:36:30|592.66|588.66|592.54|588.54|592.99|588.99|592.54|588.54|22
1623951400000|2021-06-17 17:36:40|592.55|588.55|592.17|588.17|592.55|588.55|592.16|588.16|22
1623951410000|2021-06-17 17:36:50|592.16|588.16|591.96|587.96|592.17|588.17|591.88|587.88|25
1623951420000|2021-06-17 17:37:00|592.02|588.02|592.44|588.44|592.47|588.47|591.97|587.97|22
1623951430000|2021-06-17 17:37:10|592.42|588.42|592.66|588.66|592.66|588.66|592.4|588.4|23
1623951440000|2021-06-17 17:37:20|592.58|588.58|592.47|588.47|592.63|588.63|592.45|588.45|16
1623951450000|2021-06-17 17:37:30|592.46|588.46|592.43|588.43|592.53|588.53|592.28|588.28|22
1623951460000|2021-06-17 17:37:40|592.22|588.22|592.1|588.1|592.28|588.28|592.04|588.04|19
1623951470000|2021-06-17 17:37:50|592.14|588.14|591.9|587.9|592.14|588.14|591.9|587.9|15
1623951480000|2021-06-17 17:38:00|591.87|587.87|591.9|587.9|591.9|587.9|591.65|587.65|20
1623951490000|2021-06-17 17:38:10|591.88|587.88|591.95|587.95|591.98|587.98|591.88|587.88|19
1623951500000|2021-06-17 17:38:20|591.91|587.91|591.82|587.82|591.98|587.98|591.82|587.82|13
1623951510000|2021-06-17 17:38:30|591.83|587.83|591.69|587.69|591.83|587.83|591.69|587.69|19
1623951520000|2021-06-17 17:38:40|591.68|587.68|591.71|587.71|591.73|587.73|591.68|587.68|14
1623951530000|2021-06-17 17:38:50|591.7|587.7|591.73|587.73|591.73|587.73|591.7|587.7|12
1623951540000|2021-06-17 17:39:00|591.72|587.72|591.81|587.81|591.89|587.89|591.72|587.72|13
1623951550000|2021-06-17 17:39:10|591.86|587.86|591.66|587.66|591.97|587.97|591.66|587.66|10
1623951560000|2021-06-17 17:39:20|591.65|587.65|591.8|587.8|591.83|587.83|590.9|586.9|19
1623951570000|2021-06-17 17:39:30|591.74|587.74|591.59|587.59|591.78|587.78|591.54|587.54|21
1623951580000|2021-06-17 17:39:40|591.58|587.58|591.28|587.28|591.65|587.65|591.22|587.22|21
1623951590000|2021-06-17 17:39:50|591.3|587.3|591.42|587.42|591.46|587.46|591.29|587.29|15
1623951600000|2021-06-17 17:40:00|591.45|587.45|590.99|586.99|591.55|587.55|590.98|586.98|21
1623951610000|2021-06-17 17:40:10|590.97|586.97|590.99|586.99|591|587|590.96|586.96|6
1623951620000|2021-06-17 17:40:20|590.98|586.98|590.95|586.95|591|587|590.95|586.95|8
1623951630000|2021-06-17 17:40:30|590.96|586.96|590.91|586.91|590.96|586.96|590.87|586.87|15
1623951640000|2021-06-17 17:40:40|590.93|586.93|590.9|586.9|590.94|586.94|590.85|586.85|17
1623951650000|2021-06-17 17:40:50|590.93|586.93|591.41|587.41|591.41|587.41|590.89|586.89|21
1623951660000|2021-06-17 17:41:00|591.4|587.4|591.38|587.38|591.41|587.41|591.31|587.31|16
1623951670000|2021-06-17 17:41:10|591.37|587.37|591.38|587.38|591.4|587.4|591.34|587.34|12
1623951680000|2021-06-17 17:41:20|591.4|587.4|591.5|587.5|591.51|587.51|591.4|587.4|11
1623951690000|2021-06-17 17:41:30|591.49|587.49|591.83|587.83|591.83|587.83|591.48|587.48|19
1623951700000|2021-06-17 17:41:40|591.8|587.8|591.85|587.85|591.89|587.89|591.73|587.73|8
1623951710000|2021-06-17 17:41:50|591.83|587.83|591.8|587.8|591.83|587.83|591.8|587.8|10
1623951720000|2021-06-17 17:42:00|591.82|587.82|591.96|587.96|591.96|587.96|591.82|587.82|13
1623951730000|2021-06-17 17:42:10|591.95|587.95|591.91|587.91|591.95|587.95|591.89|587.89|18
1623951740000|2021-06-17 17:42:20|591.93|587.93|591.65|587.65|591.95|587.95|591.65|587.65|15
1623951750000|2021-06-17 17:42:30|591.69|587.69|591.19|587.19|591.69|587.69|591.19|587.19|21
1623951760000|2021-06-17 17:42:40|591.15|587.15|591.08|587.08|591.17|587.17|591.03|587.03|14
1623951770000|2021-06-17 17:42:50|591.09|587.09|591.29|587.29|591.4|587.4|591.09|587.09|23
1623951780000|2021-06-17 17:43:00|591.37|587.37|591.37|587.37|591.42|587.42|591.3|587.3|14
1623951790000|2021-06-17 17:43:10|591.38|587.38|591.37|587.37|591.42|587.42|591.34|587.34|16
1623951800000|2021-06-17 17:43:20|591.35|587.35|591.6|587.6|591.6|587.6|591.35|587.35|13
1623951810000|2021-06-17 17:43:30|591.64|587.64|591.78|587.78|591.81|587.81|591.64|587.64|12
1623951820000|2021-06-17 17:43:40|591.8|587.8|591.8|587.8|591.83|587.83|591.76|587.76|16
1623951830000|2021-06-17 17:43:50|591.84|587.84|591.97|587.97|591.99|587.99|591.84|587.84|9
1623951840000|2021-06-17 17:44:00|591.95|587.95|591.96|587.96|592|588|591.95|587.95|11
1623951850000|2021-06-17 17:44:10|591.95|587.95|591.97|587.97|591.97|587.97|591.94|587.94|4
1623951860000|2021-06-17 17:44:20|591.96|587.96|592.05|588.05|592.05|588.05|591.94|587.94|12
1623951870000|2021-06-17 17:44:30|592.03|588.03|592.04|588.04|592.04|588.04|592.03|588.03|4
1623951880000|2021-06-17 17:44:40|592.11|588.11|592.3|588.3|592.3|588.3|592.11|588.11|9
1623951890000|2021-06-17 17:44:50|592.45|588.45|592.55|588.55|592.56|588.56|592.45|588.45|12
1623951900000|2021-06-17 17:45:00|592.49|588.49|592.5|588.5|592.59|588.59|592.48|588.48|8
1623951910000|2021-06-17 17:45:10|592.57|588.57|592.54|588.54|592.58|588.58|592.46|588.46|13
1623951920000|2021-06-17 17:45:20|592.55|588.55|592.63|588.63|592.64|588.64|592.44|588.44|16
1623951930000|2021-06-17 17:45:30|592.64|588.64|592.65|588.65|592.67|588.67|592.55|588.55|10
1623951940000|2021-06-17 17:45:40|592.67|588.67|592.68|588.68|592.7|588.7|592.66|588.66|10
1623951950000|2021-06-17 17:45:50|592.7|588.7|592.68|588.68|592.7|588.7|592.68|588.68|3
1623951960000|2021-06-17 17:46:00|592.67|588.67|592.64|588.64|592.68|588.68|592.64|588.64|5
1623951970000|2021-06-17 17:46:10|592.63|588.63|592.64|588.64|592.66|588.66|592.63|588.63|16
1623951980000|2021-06-17 17:46:20|592.63|588.63|592.59|588.59|592.64|588.64|592.56|588.56|17
1623951990000|2021-06-17 17:46:30|592.58|588.58|592.59|588.59|592.59|588.59|592.58|588.58|8
1623952000000|2021-06-17 17:46:40|592.58|588.58|592.54|588.54|592.59|588.59|592.54|588.54|6
1623952010000|2021-06-17 17:46:50|592.53|588.53|592.42|588.42|592.56|588.56|592.4|588.4|7
1623952020000|2021-06-17 17:47:00|592.43|588.43|592.39|588.39|592.43|588.43|592.39|588.39|4
1623952030000|2021-06-17 17:47:10|592.38|588.38|591.94|587.94|592.38|588.38|591.94|587.94|20
1623952040000|2021-06-17 17:47:20|591.82|587.82|591.61|587.61|591.87|587.87|591.59|587.59|15
1623952050000|2021-06-17 17:47:30|591.62|587.62|591.68|587.68|591.71|587.71|591.6|587.6|12
1623952060000|2021-06-17 17:47:40|591.67|587.67|591.65|587.65|591.67|587.67|591.63|587.63|11
1623952070000|2021-06-17 17:47:50|591.64|587.64|591.55|587.55|591.64|587.64|591.55|587.55|5
1623952080000|2021-06-17 17:48:00|591.56|587.56|591.6|587.6|591.6|587.6|591.54|587.54|11
1623952090000|2021-06-17 17:48:10|591.61|587.61|591.69|587.69|591.71|587.71|591.6|587.6|17
1623952100000|2021-06-17 17:48:20|591.71|587.71|591.63|587.63|591.71|587.71|591.6|587.6|15
1623952110000|2021-06-17 17:48:30|591.62|587.62|591.76|587.76|591.77|587.77|591.6|587.6|13
1623952120000|2021-06-17 17:48:40|591.72|587.72|591.69|587.69|592.02|588.02|591.62|587.62|20
1623952130000|2021-06-17 17:48:50|591.72|587.72|591.74|587.74|591.74|587.74|591.69|587.69|9
1623952140000|2021-06-17 17:49:00|591.77|587.77|591.71|587.71|591.77|587.77|591.71|587.71|14
1623952150000|2021-06-17 17:49:10|591.72|587.72|591.72|587.72|591.76|587.76|591.72|587.72|14
1623952160000|2021-06-17 17:49:20|591.71|587.71|591.71|587.71|591.72|587.72|591.7|587.7|7
1623952170000|2021-06-17 17:49:30|591.7|587.7|591.69|587.69|591.7|587.7|591.69|587.69|2
1623952180000|2021-06-17 17:49:40|591.68|587.68|591.67|587.67|591.69|587.69|591.67|587.67|4
1623952190000|2021-06-17 17:49:50|591.66|587.66|591.66|587.66|591.67|587.67|591.66|587.66|7
1623952200000|2021-06-17 17:50:00|591.62|587.62|591.34|587.34|591.62|587.62|591.32|587.32|13
1623952210000|2021-06-17 17:50:10|591.22|587.22|591.24|587.24|591.25|587.25|591.22|587.22|9
1623952220000|2021-06-17 17:50:20|591.25|587.25|591.24|587.24|591.25|587.25|591.24|587.24|6
1623952230000|2021-06-17 17:50:30|591.25|587.25|591.22|587.22|591.25|587.25|591.21|587.21|11
1623952240000|2021-06-17 17:50:40|591.23|587.23|591.22|587.22|591.24|587.24|591.21|587.21|8
1623952250000|2021-06-17 17:50:50|591.23|587.23|591.31|587.31|591.32|587.32|591.22|587.22|7
1623952260000|2021-06-17 17:51:00|591.29|587.29|590.85|586.85|591.29|587.29|590.71|586.71|20
1623952270000|2021-06-17 17:51:10|590.8|586.8|590.04|586.04|590.8|586.8|590.04|586.04|18
1623952280000|2021-06-17 17:51:20|590.02|586.02|589.61|585.61|590.05|586.05|589.59|585.59|24
1623952290000|2021-06-17 17:51:30|589.6|585.6|589.44|585.44|589.64|585.64|589.42|585.42|18
1623952300000|2021-06-17 17:51:40|589.43|585.43|589.67|585.67|589.7|585.7|589.43|585.43|23
1623952310000|2021-06-17 17:51:50|589.7|585.7|589.82|585.82|589.86|585.86|589.69|585.69|17
1623952320000|2021-06-17 17:52:00|589.79|585.79|589.85|585.85|589.89|585.89|589.74|585.74|19
1623952330000|2021-06-17 17:52:10|589.86|585.86|590.25|586.25|590.25|586.25|589.82|585.82|14
1623952340000|2021-06-17 17:52:20|590.28|586.28|590.28|586.28|590.46|586.46|590.19|586.19|21
1623952350000|2021-06-17 17:52:30|590.26|586.26|590.05|586.05|590.26|586.26|589.92|585.92|20
1623952360000|2021-06-17 17:52:40|590.1|586.1|590.44|586.44|590.45|586.45|590.1|586.1|13
1623952370000|2021-06-17 17:52:50|590.46|586.46|590.51|586.51|590.54|586.54|590.42|586.42|19
1623952380000|2021-06-17 17:53:00|590.52|586.52|590.95|586.95|590.96|586.96|590.52|586.52|23
1623952390000|2021-06-17 17:53:10|590.96|586.96|590.63|586.63|590.96|586.96|590.55|586.55|20
1623952400000|2021-06-17 17:53:20|590.65|586.65|590.83|586.83|590.89|586.89|590.61|586.61|17
1623952410000|2021-06-17 17:53:30|590.84|586.84|590.92|586.92|590.93|586.93|590.81|586.81|19
1623952420000|2021-06-17 17:53:40|590.91|586.91|590.9|586.9|590.92|586.92|590.86|586.86|14
1623952430000|2021-06-17 17:53:50|590.89|586.89|590.76|586.76|590.89|586.89|590.76|586.76|13
1623952440000|2021-06-17 17:54:00|590.65|586.65|590.28|586.28|590.65|586.65|590.26|586.26|17
1623952450000|2021-06-17 17:54:10|590.27|586.27|589.93|585.93|590.29|586.29|589.9|585.9|18
1623952460000|2021-06-17 17:54:20|589.91|585.91|590.02|586.02|590.1|586.1|589.88|585.88|22
1623952470000|2021-06-17 17:54:30|590.03|586.03|590.24|586.24|590.24|586.24|590.01|586.01|23
1623952480000|2021-06-17 17:54:40|590.26|586.26|590.34|586.34|590.34|586.34|590.26|586.26|11
1623952490000|2021-06-17 17:54:50|590.35|586.35|590.43|586.43|590.43|586.43|590.33|586.33|9
1623952500000|2021-06-17 17:55:00|590.44|586.44|590.32|586.32|590.46|586.46|590.31|586.31|12
1623952510000|2021-06-17 17:55:10|590.3|586.3|590.28|586.28|590.31|586.31|590.21|586.21|15
1623952520000|2021-06-17 17:55:20|590.36|586.36|590.11|586.11|590.37|586.37|590.11|586.11|17
1623952530000|2021-06-17 17:55:30|590.27|586.27|590.19|586.19|590.32|586.32|590.16|586.16|11
1623952540000|2021-06-17 17:55:40|590.16|586.16|590.17|586.17|590.21|586.21|590.16|586.16|12
1623952550000|2021-06-17 17:55:50|590.18|586.18|590.18|586.18|590.19|586.19|590.16|586.16|18
1623952560000|2021-06-17 17:56:00|590.16|586.16|590.16|586.16|590.2|586.2|590.16|586.16|8
1623952570000|2021-06-17 17:56:10|590.17|586.17|590.25|586.25|590.25|586.25|590.17|586.17|12
1623952580000|2021-06-17 17:56:20|590.26|586.26|590.29|586.29|590.29|586.29|590.26|586.26|4
1623952590000|2021-06-17 17:56:30|590.26|586.26|590.3|586.3|590.3|586.3|590.26|586.26|9
1623952600000|2021-06-17 17:56:40|590.29|586.29|590.3|586.3|590.41|586.41|590.29|586.29|7
1623952610000|2021-06-17 17:56:50|590.31|586.31|590.26|586.26|590.31|586.31|590.25|586.25|8
1623952620000|2021-06-17 17:57:00|590.27|586.27|590.19|586.19|590.28|586.28|590.19|586.19|11
1623952630000|2021-06-17 17:57:10|590.2|586.2|590.17|586.17|590.22|586.22|590.15|586.15|12
1623952640000|2021-06-17 17:57:20|590.15|586.15|590.16|586.16|590.16|586.16|590.15|586.15|6
1623952650000|2021-06-17 17:57:30|590.15|586.15|590.15|586.15|590.18|586.18|590.15|586.15|6
1623952660000|2021-06-17 17:57:40|590.17|586.17|590.11|586.11|590.22|586.22|590.11|586.11|8
1623952670000|2021-06-17 17:57:50|590.06|586.06|589.65|585.65|590.07|586.07|589.6|585.6|16
1623952680000|2021-06-17 17:58:00|589.64|585.64|589.65|585.65|589.83|585.83|589.53|585.53|22
1623952690000|2021-06-17 17:58:10|589.64|585.64|589.7|585.7|589.71|585.71|589.64|585.64|4
1623952700000|2021-06-17 17:58:20|589.66|585.66|589.63|585.63|589.66|585.66|589.63|585.63|4
1623952710000|2021-06-17 17:58:30|589.53|585.53|589.55|585.55|589.56|585.56|589.53|585.53|8
1623952720000|2021-06-17 17:58:40|589.56|585.56|589.55|585.55|589.56|585.56|589.54|585.54|13
1623952730000|2021-06-17 17:58:50|589.58|585.58|589.56|585.56|589.59|585.59|589.53|585.53|13
1623952740000|2021-06-17 17:59:00|589.55|585.55|589.57|585.57|589.6|585.6|589.46|585.46|15
1623952750000|2021-06-17 17:59:10|589.6|585.6|589.8|585.8|589.81|585.81|589.59|585.59|16
1623952760000|2021-06-17 17:59:20|589.88|585.88|589.95|585.95|589.96|585.96|589.85|585.85|19
1623952770000|2021-06-17 17:59:30|589.94|585.94|589.98|585.98|589.99|585.99|589.94|585.94|12
1623952780000|2021-06-17 17:59:40|589.99|585.99|590.08|586.08|590.09|586.09|589.99|585.99|9
1623952790000|2021-06-17 17:59:50|590.04|586.04|590.08|586.08|590.09|586.09|590.02|586.02|15
1623952800000|2021-06-17 18:00:00|590.07|586.07|589.25|585.25|590.07|586.07|589.21|585.21|20
1623952810000|2021-06-17 18:00:10|589.24|585.24|589.22|585.22|589.26|585.26|588.84|584.84|20
1623952820000|2021-06-17 18:00:20|589.18|585.18|589.32|585.32|589.33|585.33|589.16|585.16|25
1623952830000|2021-06-17 18:00:30|589.34|585.34|589.5|585.5|589.54|585.54|589.23|585.23|22
1623952840000|2021-06-17 18:00:40|589.45|585.45|589.81|585.81|589.82|585.82|589.45|585.45|17
1623952850000|2021-06-17 18:00:50|589.82|585.82|589.85|585.85|589.86|585.86|589.82|585.82|14
1623952860000|2021-06-17 18:01:00|589.87|585.87|589.91|585.91|589.97|585.97|589.87|585.87|18
1623952870000|2021-06-17 18:01:10|589.92|585.92|590.07|586.07|590.08|586.08|589.9|585.9|13
1623952880000|2021-06-17 18:01:20|590.09|586.09|590.12|586.12|590.16|586.16|590.09|586.09|4
1623952890000|2021-06-17 18:01:30|590.19|586.19|590.39|586.39|590.4|586.4|590.18|586.18|14
1623952900000|2021-06-17 18:01:40|590.38|586.38|590.47|586.47|590.51|586.51|590.35|586.35|15
1623952910000|2021-06-17 18:01:50|590.48|586.48|590.36|586.36|590.48|586.48|590.28|586.28|16
1623952920000|2021-06-17 18:02:00|590.37|586.37|590.26|586.26|590.37|586.37|590.25|586.25|13
1623952930000|2021-06-17 18:02:10|590.27|586.27|590.22|586.22|590.3|586.3|590.17|586.17|21
1623952940000|2021-06-17 18:02:20|590.19|586.19|590.02|586.02|590.28|586.28|589.97|585.97|23
1623952950000|2021-06-17 18:02:30|590.01|586.01|590.02|586.02|590.03|586.03|589.99|585.99|16
1623952960000|2021-06-17 18:02:40|590.01|586.01|589.98|585.98|590.03|586.03|589.97|585.97|20
1623952970000|2021-06-17 18:02:50|589.99|585.99|589.92|585.92|589.99|585.99|589.85|585.85|15
1623952980000|2021-06-17 18:03:00|589.87|585.87|589.94|585.94|589.94|585.94|589.87|585.87|16
1623952990000|2021-06-17 18:03:10|589.97|585.97|589.99|585.99|589.99|585.99|589.94|585.94|7
1623953000000|2021-06-17 18:03:20|589.97|585.97|589.99|585.99|589.99|585.99|589.97|585.97|7
1623953010000|2021-06-17 18:03:30|589.98|585.98|590.16|586.16|590.19|586.19|589.98|585.98|11
1623953020000|2021-06-17 18:03:40|590.17|586.17|590.44|586.44|590.44|586.44|590.17|586.17|16
1623953030000|2021-06-17 18:03:50|590.45|586.45|590.48|586.48|590.49|586.49|590.34|586.34|19
1623953040000|2021-06-17 18:04:00|590.5|586.5|590.62|586.62|590.62|586.62|590.49|586.49|16
1623953050000|2021-06-17 18:04:10|590.63|586.63|590.66|586.66|590.66|586.66|590.59|586.59|12
1623953060000|2021-06-17 18:04:20|590.7|586.7|590.89|586.89|590.89|586.89|590.7|586.7|18
1623953070000|2021-06-17 18:04:30|590.88|586.88|591.04|587.04|591.07|587.07|590.88|586.88|17
1623953080000|2021-06-17 18:04:40|591.08|587.08|591.14|587.14|591.14|587.14|591.05|587.05|17
1623953090000|2021-06-17 18:04:50|591.13|587.13|591.3|587.3|591.31|587.31|591.13|587.13|14
1623953100000|2021-06-17 18:05:00|591.32|587.32|591.38|587.38|591.38|587.38|591.31|587.31|13
1623953110000|2021-06-17 18:05:10|591.37|587.37|591.33|587.33|591.38|587.38|591.33|587.33|7
1623953120000|2021-06-17 18:05:20|591.3|587.3|590.83|586.83|591.33|587.33|590.8|586.8|17
1623953130000|2021-06-17 18:05:30|590.8|586.8|590.86|586.86|590.89|586.89|590.8|586.8|13
1623953140000|2021-06-17 18:05:40|590.75|586.75|590.46|586.46|590.78|586.78|590.45|586.45|11
1623953150000|2021-06-17 18:05:50|590.47|586.47|590.35|586.35|590.52|586.52|590.3|586.3|20
1623953160000|2021-06-17 18:06:00|590.3|586.3|590.22|586.22|590.34|586.34|590.22|586.22|11
1623953170000|2021-06-17 18:06:10|590.21|586.21|589.37|585.37|590.21|586.21|589.37|585.37|20
1623953180000|2021-06-17 18:06:20|589.31|585.31|589.23|585.23|589.44|585.44|589.17|585.17|19
1623953190000|2021-06-17 18:06:30|589.2|585.2|589.19|585.19|589.28|585.28|589.06|585.06|13
1623953200000|2021-06-17 18:06:40|589.15|585.15|589.15|585.15|589.19|585.19|589.14|585.14|13
1623953210000|2021-06-17 18:06:50|589.13|585.13|588.96|584.96|589.15|585.15|588.96|584.96|9
1623953220000|2021-06-17 18:07:00|588.95|584.95|588.63|584.63|588.95|584.95|588.52|584.52|14
1623953230000|2021-06-17 18:07:10|588.62|584.62|588.72|584.72|588.73|584.73|588.61|584.61|11
1623953240000|2021-06-17 18:07:20|588.73|584.73|588.76|584.76|588.79|584.79|588.64|584.64|16
1623953250000|2021-06-17 18:07:30|588.78|584.78|588.64|584.64|588.78|584.78|588.63|584.63|11
1623953260000|2021-06-17 18:07:40|588.63|584.63|588.72|584.72|588.75|584.75|588.29|584.29|23
1623953270000|2021-06-17 18:07:50|588.69|584.69|588.75|584.75|588.75|584.75|588.63|584.63|16
1623953280000|2021-06-17 18:08:00|588.76|584.76|588.82|584.82|588.88|584.88|588.75|584.75|14
1623953290000|2021-06-17 18:08:10|588.76|584.76|588.21|584.21|588.76|584.76|588.21|584.21|22
1623953300000|2021-06-17 18:08:20|588.2|584.2|588.35|584.35|588.37|584.37|588.12|584.12|22
1623953310000|2021-06-17 18:08:30|588.34|584.34|588.44|584.44|588.5|584.5|588.12|584.12|14
1623953320000|2021-06-17 18:08:40|588.45|584.45|588.44|584.44|588.5|584.5|588.43|584.43|9
1623953330000|2021-06-17 18:08:50|588.45|584.45|588.38|584.38|588.47|584.47|588.38|584.38|17
1623953340000|2021-06-17 18:09:00|588.39|584.39|588.44|584.44|588.45|584.45|588.38|584.38|18
1623953350000|2021-06-17 18:09:10|588.5|584.5|588.64|584.64|588.65|584.65|588.5|584.5|11
1623953360000|2021-06-17 18:09:20|588.67|584.67|588.77|584.77|588.78|584.78|588.65|584.65|14
1623953370000|2021-06-17 18:09:30|588.79|584.79|588.86|584.86|588.88|584.88|588.77|584.77|14
1623953380000|2021-06-17 18:09:40|588.87|584.87|588.86|584.86|588.87|584.87|588.84|584.84|8
1623953390000|2021-06-17 18:09:50|588.85|584.85|588.9|584.9|588.93|584.93|588.85|584.85|7
1623953400000|2021-06-17 18:10:00|588.88|584.88|588.85|584.85|588.92|584.92|588.85|584.85|10
1623953410000|2021-06-17 18:10:10|588.86|584.86|588.86|584.86|588.89|584.89|588.85|584.85|8
1623953420000|2021-06-17 18:10:20|588.87|584.87|588.86|584.86|588.87|584.87|588.85|584.85|10
1623953430000|2021-06-17 18:10:30|588.8|584.8|588.67|584.67|588.82|584.82|588.67|584.67|15
1623953440000|2021-06-17 18:10:40|588.69|584.69|588.63|584.63|588.76|584.76|588.63|584.63|10
1623953450000|2021-06-17 18:10:50|588.72|584.72|588.71|584.71|588.72|584.72|588.68|584.68|7
1623953460000|2021-06-17 18:11:00|588.68|584.68|588.91|584.91|588.92|584.92|588.68|584.68|14
1623953470000|2021-06-17 18:11:10|588.9|584.9|589.06|585.06|589.07|585.07|588.9|584.9|14
1623953480000|2021-06-17 18:11:20|589.07|585.07|589.16|585.16|589.16|585.16|589.06|585.06|11
1623953490000|2021-06-17 18:11:30|589.17|585.17|589.55|585.55|589.55|585.55|589.17|585.17|15
1623953500000|2021-06-17 18:11:40|589.54|585.54|589.65|585.65|589.66|585.66|589.5|585.5|10
1623953510000|2021-06-17 18:11:50|589.7|585.7|589.74|585.74|589.75|585.75|589.69|585.69|8
1623953520000|2021-06-17 18:12:00|589.73|585.73|590.06|586.06|590.06|586.06|589.73|585.73|15
1623953530000|2021-06-17 18:12:10|590.05|586.05|589.99|585.99|590.09|586.09|589.97|585.97|13
1623953540000|2021-06-17 18:12:20|589.91|585.91|589.8|585.8|590|586|589.79|585.79|9
1623953550000|2021-06-17 18:12:30|589.81|585.81|589.85|585.85|589.86|585.86|589.8|585.8|6
1623953560000|2021-06-17 18:12:40|589.84|585.84|589.93|585.93|589.95|585.95|589.84|585.84|11
1623953570000|2021-06-17 18:12:50|589.94|585.94|589.93|585.93|589.95|585.95|589.93|585.93|8
1623953580000|2021-06-17 18:13:00|589.92|585.92|590.18|586.18|590.21|586.21|589.92|585.92|17
1623953590000|2021-06-17 18:13:10|590.19|586.19|590.21|586.21|590.21|586.21|590.17|586.17|8
1623953600000|2021-06-17 18:13:20|590.2|586.2|590.21|586.21|590.22|586.22|590.19|586.19|11
1623953610000|2021-06-17 18:13:30|590.22|586.22|590.22|586.22|590.24|586.24|590.21|586.21|5
1623953620000|2021-06-17 18:13:40|590.23|586.23|590.2|586.2|590.23|586.23|590.19|586.19|15
1623953630000|2021-06-17 18:13:50|590.21|586.21|590.22|586.22|590.23|586.23|590.19|586.19|16
1623953640000|2021-06-17 18:14:00|590.23|586.23|590.09|586.09|590.23|586.23|590.05|586.05|16
1623953650000|2021-06-17 18:14:10|590.1|586.1|590.11|586.11|590.14|586.14|590.08|586.08|15
1623953660000|2021-06-17 18:14:20|590.12|586.12|590.24|586.24|590.26|586.26|590.08|586.08|15
1623953670000|2021-06-17 18:14:30|590.26|586.26|590.32|586.32|590.33|586.33|590.23|586.23|20
1623953680000|2021-06-17 18:14:40|590.34|586.34|590.3|586.3|590.39|586.39|590.26|586.26|25
1623953690000|2021-06-17 18:14:50|590.31|586.31|590.39|586.39|590.49|586.49|590.29|586.29|20
1623953700000|2021-06-17 18:15:00|590.4|586.4|590.6|586.6|590.61|586.61|590.4|586.4|7
1623953710000|2021-06-17 18:15:10|590.59|586.59|590.59|586.59|590.59|586.59|590.59|586.59|1
1623953720000|2021-06-17 18:15:20|590.58|586.58|590.59|586.59|590.59|586.59|590.56|586.56|10
1623953730000|2021-06-17 18:15:30|590.6|586.6|590.81|586.81|590.81|586.81|590.59|586.59|14
1623953740000|2021-06-17 18:15:40|590.82|586.82|590.93|586.93|590.94|586.94|590.81|586.81|20
1623953750000|2021-06-17 18:15:50|590.94|586.94|591.18|587.18|591.18|587.18|590.91|586.91|22
1623953760000|2021-06-17 18:16:00|591.2|587.2|591.23|587.23|591.25|587.25|591.14|587.14|24
1623953770000|2021-06-17 18:16:10|591.24|587.24|591.19|587.19|591.28|587.28|591.18|587.18|20
1623953780000|2021-06-17 18:16:20|591.16|587.16|591.04|587.04|591.16|587.16|591.01|587.01|23
1623953790000|2021-06-17 18:16:30|591.07|587.07|591.12|587.12|591.17|587.17|591.07|587.07|15
1623953800000|2021-06-17 18:16:40|591.11|587.11|590.8|586.8|591.13|587.13|590.78|586.78|14
1623953810000|2021-06-17 18:16:50|590.79|586.79|590.29|586.29|590.79|586.79|590.29|586.29|23
1623953820000|2021-06-17 18:17:00|590.3|586.3|590.1|586.1|590.33|586.33|590.1|586.1|16
1623953830000|2021-06-17 18:17:10|590.11|586.11|589.96|585.96|590.11|586.11|589.92|585.92|18
1623953840000|2021-06-17 18:17:20|589.82|585.82|589.87|585.87|589.88|585.88|589.81|585.81|18
1623953850000|2021-06-17 18:17:30|589.86|585.86|589.85|585.85|589.87|585.87|589.83|585.83|11
1623953860000|2021-06-17 18:17:40|589.82|585.82|589.08|585.08|589.82|585.82|588.93|584.93|19
1623953870000|2021-06-17 18:17:50|588.64|584.64|588.91|584.91|589.21|585.21|588.64|584.64|13
1623953880000|2021-06-17 18:18:00|588.46|584.46|589.19|585.19|589.19|585.19|588.46|584.46|9
1623953890000|2021-06-17 18:18:10|588.78|584.78|589.07|585.07|589.07|585.07|588.78|584.78|13
1623953900000|2021-06-17 18:18:20|589.03|585.03|589.3|585.3|589.3|585.3|589.02|585.02|16
1623953910000|2021-06-17 18:18:30|589.34|585.34|589.33|585.33|589.63|585.63|589.25|585.25|27
1623953920000|2021-06-17 18:18:40|589.31|585.31|588.96|584.96|589.31|585.31|588.86|584.86|19
1623953930000|2021-06-17 18:18:50|588.98|584.98|589.07|585.07|589.11|585.11|588.98|584.98|18
1623953940000|2021-06-17 18:19:00|589.08|585.08|589.35|585.35|589.35|585.35|589.07|585.07|18
1623953950000|2021-06-17 18:19:10|589.34|585.34|589.38|585.38|589.42|585.42|589.34|585.34|17
1623953960000|2021-06-17 18:19:20|589.39|585.39|589.45|585.45|589.45|585.45|589.38|585.38|11
1623953970000|2021-06-17 18:19:30|589.49|585.49|589.52|585.52|589.52|585.52|589.47|585.47|9
1623953980000|2021-06-17 18:19:40|589.54|585.54|589.5|585.5|589.62|585.62|589.5|585.5|17
1623953990000|2021-06-17 18:19:50|589.48|585.48|589.51|585.51|589.51|585.51|589.47|585.47|10
1623954000000|2021-06-17 18:20:00|589.5|585.5|589.08|585.08|589.51|585.51|589.08|585.08|14
1623954010000|2021-06-17 18:20:10|589.13|585.13|588.82|584.82|589.13|585.13|588.82|584.82|14
1623954020000|2021-06-17 18:20:20|588.8|584.8|588.78|584.78|588.83|584.83|588.74|584.74|14
1623954030000|2021-06-17 18:20:30|588.96|584.96|588.47|584.47|588.96|584.96|588.47|584.47|19
1623954040000|2021-06-17 18:20:40|588.42|584.42|588.31|584.31|588.42|584.42|588.29|584.29|19
1623954050000|2021-06-17 18:20:50|588.32|584.32|588.37|584.37|588.37|584.37|588.21|584.21|13
1623954060000|2021-06-17 18:21:00|588.31|584.31|588.38|584.38|588.39|584.39|588.31|584.31|6
1623954070000|2021-06-17 18:21:10|588.34|584.34|588.34|584.34|588.36|584.36|588.32|584.32|4
1623954080000|2021-06-17 18:21:20|588.39|584.39|588.33|584.33|588.42|584.42|588.32|584.32|7
1623954090000|2021-06-17 18:21:30|588.32|584.32|588.29|584.29|588.39|584.39|588.29|584.29|11
1623954100000|2021-06-17 18:21:40|588.31|584.31|588.08|584.08|588.31|584.31|588.02|584.02|19
1623954110000|2021-06-17 18:21:50|588.06|584.06|588.07|584.07|588.08|584.08|588.05|584.05|12
1623954120000|2021-06-17 18:22:00|588.08|584.08|588.13|584.13|588.2|584.2|588.06|584.06|16
1623954130000|2021-06-17 18:22:10|588.11|584.11|588.15|584.15|588.18|584.18|588.09|584.09|13
1623954140000|2021-06-17 18:22:20|588.05|584.05|588.19|584.19|588.19|584.19|587.99|583.99|18
1623954150000|2021-06-17 18:22:30|588.18|584.18|588.19|584.19|588.21|584.21|588.18|584.18|7
1623954160000|2021-06-17 18:22:40|588.2|584.2|588.15|584.15|588.2|584.2|588.13|584.13|19
1623954170000|2021-06-17 18:22:50|588.14|584.14|588.15|584.15|588.15|584.15|588.13|584.13|7
1623954180000|2021-06-17 18:23:00|588.13|584.13|588.19|584.19|588.19|584.19|588.13|584.13|10
1623954190000|2021-06-17 18:23:10|588.2|584.2|588.1|584.1|588.2|584.2|588.08|584.08|14
1623954200000|2021-06-17 18:23:20|588.08|584.08|588.04|584.04|588.13|584.13|588.04|584.04|12
1623954210000|2021-06-17 18:23:30|588.06|584.06|588.09|584.09|588.09|584.09|588.02|584.02|16
1623954220000|2021-06-17 18:23:40|588.08|584.08|587.97|583.97|588.09|584.09|587.93|583.93|15
1623954230000|2021-06-17 18:23:50|587.92|583.92|587.99|583.99|588.01|584.01|587.92|583.92|13
1623954240000|2021-06-17 18:24:00|587.97|583.97|588.16|584.16|588.23|584.23|587.97|583.97|19
1623954250000|2021-06-17 18:24:10|588.2|584.2|588.26|584.26|588.26|584.26|588.16|584.16|13
1623954260000|2021-06-17 18:24:20|588.24|584.24|588.51|584.51|588.51|584.51|588.24|584.24|21
1623954270000|2021-06-17 18:24:30|588.53|584.53|588.95|584.95|588.95|584.95|588.53|584.53|21
1623954280000|2021-06-17 18:24:40|588.94|584.94|588.91|584.91|588.94|584.94|588.8|584.8|13
1623954290000|2021-06-17 18:24:50|588.9|584.9|589.07|585.07|589.07|585.07|588.9|584.9|11
1623954300000|2021-06-17 18:25:00|589.06|585.06|589.07|585.07|589.08|585.08|589.04|585.04|9
1623954310000|2021-06-17 18:25:10|589.06|585.06|589.05|585.05|589.06|585.06|589.05|585.05|4
1623954320000|2021-06-17 18:25:20|589.04|585.04|588.88|584.88|589.06|585.06|588.88|584.88|8
1623954330000|2021-06-17 18:25:30|588.85|584.85|588.68|584.68|588.87|584.87|588.68|584.68|12
1623954340000|2021-06-17 18:25:40|588.67|584.67|588.93|584.93|588.93|584.93|588.62|584.62|19
1623954350000|2021-06-17 18:25:50|588.94|584.94|588.92|584.92|588.96|584.96|588.92|584.92|15
1623954360000|2021-06-17 18:26:00|588.93|584.93|588.89|584.89|588.93|584.93|588.89|584.89|4
1623954370000|2021-06-17 18:26:10|588.87|584.87|588.96|584.96|588.96|584.96|588.87|584.87|11
1623954380000|2021-06-17 18:26:20|588.97|584.97|589.04|585.04|589.05|585.05|588.97|584.97|13
1623954390000|2021-06-17 18:26:30|589.03|585.03|589.06|585.06|589.06|585.06|589.02|585.02|6
1623954400000|2021-06-17 18:26:40|589.05|585.05|589.08|585.08|589.08|585.08|589.01|585.01|10
1623954410000|2021-06-17 18:26:50|589.05|585.05|589.03|585.03|589.06|585.06|589.03|585.03|9
1623954420000|2021-06-17 18:27:00|589|585|589.01|585.01|589.02|585.02|588.98|584.98|8
1623954430000|2021-06-17 18:27:10|589|585|589.01|585.01|589.01|585.01|588.99|584.99|3
1623954440000|2021-06-17 18:27:20|589.02|585.02|588.78|584.78|589.02|585.02|588.78|584.78|12
1623954450000|2021-06-17 18:27:30|588.79|584.79|588.7|584.7|588.79|584.79|588.69|584.69|11
1623954460000|2021-06-17 18:27:40|588.69|584.69|588.69|584.69|588.71|584.71|588.69|584.69|9
1623954470000|2021-06-17 18:27:50|588.71|584.71|588.66|584.66|588.71|584.71|588.66|584.66|8
1623954480000|2021-06-17 18:28:00|588.67|584.67|588.61|584.61|588.68|584.68|588.61|584.61|6
1623954490000|2021-06-17 18:28:10|588.65|584.65|588.58|584.58|588.65|584.65|588.58|584.58|5
1623954500000|2021-06-17 18:28:20|588.59|584.59|588.8|584.8|588.8|584.8|588.59|584.59|12
1623954510000|2021-06-17 18:28:30|588.79|584.79|588.76|584.76|588.79|584.79|588.76|584.76|3
1623954520000|2021-06-17 18:28:40|588.82|584.82|588.88|584.88|588.88|584.88|588.82|584.82|7
1623954530000|2021-06-17 18:28:50|588.9|584.9|588.86|584.86|588.9|584.9|588.86|584.86|3
1623954540000|2021-06-17 18:29:00|588.87|584.87|588.87|584.87|588.87|584.87|588.87|584.87|1
1623954550000|2021-06-17 18:29:10|588.86|584.86|588.87|584.87|588.87|584.87|588.8|584.8|10
1623954560000|2021-06-17 18:29:20|588.86|584.86|588.86|584.86|588.88|584.88|588.86|584.86|8
1623954570000|2021-06-17 18:29:30|588.87|584.87|588.81|584.81|588.87|584.87|588.81|584.81|6
1623954580000|2021-06-17 18:29:40|588.8|584.8|588.8|584.8|588.84|584.84|588.79|584.79|8
1623954590000|2021-06-17 18:29:50|588.81|584.81|588.92|584.92|588.92|584.92|588.81|584.81|15
1623954600000|2021-06-17 18:30:00|588.91|584.91|588.85|584.85|588.91|584.91|588.78|584.78|12
1623954610000|2021-06-17 18:30:10|588.84|584.84|588.87|584.87|588.87|584.87|588.84|584.84|6
1623954620000|2021-06-17 18:30:20|588.85|584.85|588.66|584.66|588.86|584.86|588.62|584.62|10
1623954630000|2021-06-17 18:30:30|588.49|584.49|588.36|584.36|588.56|584.56|588.34|584.34|15
1623954640000|2021-06-17 18:30:40|588.37|584.37|588.33|584.33|588.37|584.37|588.31|584.31|6
1623954650000|2021-06-17 18:30:50|588.35|584.35|588.3|584.3|588.35|584.35|588.3|584.3|6
1623954660000|2021-06-17 18:31:00|588.25|584.25|588.22|584.22|588.26|584.26|588.21|584.21|6
1623954670000|2021-06-17 18:31:10|588.21|584.21|588.21|584.21|588.21|584.21|588.21|584.21|1
1623954680000|2021-06-17 18:31:20|588.2|584.2|588.02|584.02|588.21|584.21|588.02|584.02|10
1623954690000|2021-06-17 18:31:30|588.01|584.01|588.01|584.01|588.01|584.01|588.01|584.01|1
1623954700000|2021-06-17 18:31:40|587.97|583.97|587.97|583.97|587.97|583.97|587.92|583.92|3
1623954710000|2021-06-17 18:31:50|587.93|583.93|587.98|583.98|587.99|583.99|587.93|583.93|7
1623954720000|2021-06-17 18:32:00|587.94|583.94|587.96|583.96|588|584|587.94|583.94|8
1623954730000|2021-06-17 18:32:10|587.98|583.98|587.47|583.47|587.99|583.99|587.47|583.47|15
1623954740000|2021-06-17 18:32:20|587.34|583.34|586.14|582.14|587.35|583.35|586.14|582.14|21
1623954750000|2021-06-17 18:32:30|586.04|582.04|586.49|582.49|586.5|582.5|585.96|581.96|20
1623954760000|2021-06-17 18:32:40|586.55|582.55|586.88|582.88|586.88|582.88|586.55|582.55|23
1623954770000|2021-06-17 18:32:50|586.82|582.82|587.17|583.17|587.22|583.22|586.82|582.82|23
1623954780000|2021-06-17 18:33:00|587.21|583.21|587.48|583.48|587.52|583.52|587.2|583.2|17
1623954790000|2021-06-17 18:33:10|587.47|583.47|587.6|583.6|587.6|583.6|587.47|583.47|9
1623954800000|2021-06-17 18:33:20|587.61|583.61|587.65|583.65|587.7|583.7|587.6|583.6|6
1623954810000|2021-06-17 18:33:30|587.64|583.64|587.56|583.56|587.69|583.69|587.55|583.55|9
1623954820000|2021-06-17 18:33:40|587.57|583.57|587.41|583.41|587.57|583.57|586.89|582.89|25
1623954830000|2021-06-17 18:33:50|587.31|583.31|587.84|583.84|587.84|583.84|587.31|583.31|16
1623954840000|2021-06-17 18:34:00|587.85|583.85|588.86|584.86|588.86|584.86|587.77|583.77|25
1623954850000|2021-06-17 18:34:10|588.87|584.87|589.57|585.57|589.59|585.59|588.87|584.87|24
1623954860000|2021-06-17 18:34:20|589.59|585.59|589.74|585.74|589.74|585.74|589.58|585.58|19
1623954870000|2021-06-17 18:34:30|589.73|585.73|590.07|586.07|590.07|586.07|589.66|585.66|24
1623954880000|2021-06-17 18:34:40|590.13|586.13|590.64|586.64|590.64|586.64|590.13|586.13|24
1623954890000|2021-06-17 18:34:50|590.67|586.67|591.17|587.17|591.18|587.18|590.67|586.67|19
1623954900000|2021-06-17 18:35:00|591.16|587.16|591.34|587.34|591.36|587.36|591.13|587.13|18
1623954910000|2021-06-17 18:35:10|591.36|587.36|591.74|587.74|591.77|587.77|591.34|587.34|19
1623954920000|2021-06-17 18:35:20|591.75|587.75|591.77|587.77|591.81|587.81|591.48|587.48|15
1623954930000|2021-06-17 18:35:30|591.79|587.79|592.28|588.28|592.28|588.28|591.55|587.55|9
1623954940000|2021-06-17 18:35:40|592.19|588.19|592.33|588.33|592.44|588.44|592.19|588.19|21
1623954950000|2021-06-17 18:35:50|592.34|588.34|592.64|588.64|592.66|588.66|592.3|588.3|24
1623954960000|2021-06-17 18:36:00|592.62|588.62|592.36|588.36|592.62|588.62|592.34|588.34|20
1623954970000|2021-06-17 18:36:10|592.37|588.37|592.06|588.06|592.37|588.37|592.06|588.06|23
1623954980000|2021-06-17 18:36:20|592.07|588.07|592.04|588.04|592.11|588.11|592.02|588.02|10
1623954990000|2021-06-17 18:36:30|592.15|588.15|591.8|587.8|592.15|588.15|591.67|587.67|21
1623955000000|2021-06-17 18:36:40|591.86|587.86|591.63|587.63|592.04|588.04|591.63|587.63|21
1623955010000|2021-06-17 18:36:50|591.62|587.62|591.68|587.68|591.68|587.68|591.62|587.62|10
1623955020000|2021-06-17 18:37:00|591.59|587.59|591.22|587.22|591.59|587.59|590.97|586.97|16
1623955030000|2021-06-17 18:37:10|591.24|587.24|590.88|586.88|591.32|587.32|590.87|586.87|20
1623955040000|2021-06-17 18:37:20|590.89|586.89|591.07|587.07|591.07|587.07|590.89|586.89|10
1623955050000|2021-06-17 18:37:30|591.12|587.12|591.76|587.76|591.81|587.81|591.12|587.12|22
1623955060000|2021-06-17 18:37:40|591.67|587.67|591.66|587.66|591.74|587.74|591.62|587.62|16
1623955070000|2021-06-17 18:37:50|591.72|587.72|591.34|587.34|591.72|587.72|591.33|587.33|12
1623955080000|2021-06-17 18:38:00|591.33|587.33|590.98|586.98|591.33|587.33|590.98|586.98|18
1623955090000|2021-06-17 18:38:10|590.97|586.97|590.98|586.98|591.22|587.22|590.88|586.88|15
1623955100000|2021-06-17 18:38:20|590.97|586.97|590.03|586.03|590.98|586.98|590.03|586.03|16
1623955110000|2021-06-17 18:38:30|589.97|585.97|590.37|586.37|590.46|586.46|589.95|585.95|22
1623955120000|2021-06-17 18:38:40|590.46|586.46|590.26|586.26|590.47|586.47|590.26|586.26|15
1623955130000|2021-06-17 18:38:50|590.27|586.27|590.28|586.28|590.29|586.29|590.25|586.25|17
1623955140000|2021-06-17 18:39:00|590.3|586.3|590.31|586.31|590.34|586.34|590.29|586.29|10
1623955150000|2021-06-17 18:39:10|590.3|586.3|590.38|586.38|590.38|586.38|590.2|586.2|17
1623955160000|2021-06-17 18:39:20|590.39|586.39|590.55|586.55|590.57|586.57|590.39|586.39|15
1623955170000|2021-06-17 18:39:30|590.54|586.54|590.51|586.51|590.73|586.73|590.51|586.51|16
1623955180000|2021-06-17 18:39:40|590.5|586.5|590.27|586.27|590.5|586.5|590.23|586.23|14
1623955190000|2021-06-17 18:39:50|590.31|586.31|590.35|586.35|590.43|586.43|590.26|586.26|15
1623955200000|2021-06-17 18:40:00|590.39|586.39|590.37|586.37|590.41|586.41|590.35|586.35|11
1623955210000|2021-06-17 18:40:10|590.36|586.36|590.48|586.48|590.49|586.49|590.36|586.36|6
1623955220000|2021-06-17 18:40:20|590.45|586.45|590.7|586.7|590.7|586.7|590.44|586.44|15
1623955230000|2021-06-17 18:40:30|590.65|586.65|590.64|586.64|590.69|586.69|590.54|586.54|17
1623955240000|2021-06-17 18:40:40|590.62|586.62|590.62|586.62|590.64|586.64|590.58|586.58|12
1623955250000|2021-06-17 18:40:50|590.63|586.63|590.71|586.71|590.73|586.73|590.63|586.63|10
1623955260000|2021-06-17 18:41:00|590.72|586.72|590.75|586.75|590.79|586.79|590.69|586.69|10
1623955270000|2021-06-17 18:41:10|590.79|586.79|590.83|586.83|590.87|586.87|590.79|586.79|17
1623955280000|2021-06-17 18:41:20|590.84|586.84|590.64|586.64|590.86|586.86|590.64|586.64|14
1623955290000|2021-06-17 18:41:30|590.65|586.65|590.67|586.67|590.69|586.69|590.62|586.62|24
1623955300000|2021-06-17 18:41:40|590.64|586.64|590.7|586.7|590.7|586.7|590.64|586.64|9
1623955310000|2021-06-17 18:41:50|590.68|586.68|590.75|586.75|590.75|586.75|590.68|586.68|8
1623955320000|2021-06-17 18:42:00|590.8|586.8|590.69|586.69|591.14|587.14|590.69|586.69|18
1623955330000|2021-06-17 18:42:10|590.67|586.67|590.68|586.68|590.7|586.7|590.66|586.66|16
1623955340000|2021-06-17 18:42:20|590.65|586.65|590.85|586.85|590.85|586.85|590.65|586.65|13
1623955350000|2021-06-17 18:42:30|590.83|586.83|590.8|586.8|590.83|586.83|590.79|586.79|10
1623955360000|2021-06-17 18:42:40|590.78|586.78|590.69|586.69|590.86|586.86|590.62|586.62|18
1623955370000|2021-06-17 18:42:50|590.68|586.68|590.63|586.63|590.68|586.68|590.51|586.51|19
1623955380000|2021-06-17 18:43:00|590.62|586.62|590.5|586.5|590.62|586.62|590.49|586.49|6
1623955390000|2021-06-17 18:43:10|590.49|586.49|589.95|585.95|590.5|586.5|589.91|585.91|19
1623955400000|2021-06-17 18:43:20|589.96|585.96|590.04|586.04|590.1|586.1|589.94|585.94|13
1623955410000|2021-06-17 18:43:30|590.03|586.03|590.03|586.03|590.12|586.12|590.01|586.01|19
1623955420000|2021-06-17 18:43:40|590.04|586.04|590.07|586.07|590.08|586.08|590.02|586.02|12
1623955430000|2021-06-17 18:43:50|590.08|586.08|590.22|586.22|590.22|586.22|590.07|586.07|10
1623955440000|2021-06-17 18:44:00|590.21|586.21|590.19|586.19|590.26|586.26|590.18|586.18|11
1623955450000|2021-06-17 18:44:10|590.16|586.16|590.6|586.6|590.6|586.6|590.16|586.16|14
1623955460000|2021-06-17 18:44:20|590.65|586.65|590.62|586.62|590.65|586.65|590.62|586.62|5
1623955470000|2021-06-17 18:44:30|590.63|586.63|590.71|586.71|590.72|586.72|590.63|586.63|8
1623955480000|2021-06-17 18:44:40|590.7|586.7|590.44|586.44|590.7|586.7|590.38|586.38|21
1623955490000|2021-06-17 18:44:50|590.4|586.4|590.43|586.43|590.48|586.48|590.4|586.4|21
1623955500000|2021-06-17 18:45:00|590.42|586.42|590.43|586.43|590.47|586.47|590.37|586.37|11
1623955510000|2021-06-17 18:45:10|590.41|586.41|590.21|586.21|590.46|586.46|590.16|586.16|12
1623955520000|2021-06-17 18:45:20|590.22|586.22|590.18|586.18|590.33|586.33|590.18|586.18|10
1623955530000|2021-06-17 18:45:30|590.19|586.19|589.88|585.88|590.19|586.19|589.85|585.85|12
1623955540000|2021-06-17 18:45:40|589.89|585.89|589.89|585.89|589.91|585.91|589.87|585.87|13
1623955550000|2021-06-17 18:45:50|589.9|585.9|589.91|585.91|589.91|585.91|589.9|585.9|6
1623955560000|2021-06-17 18:46:00|589.89|585.89|589.76|585.76|589.9|585.9|589.76|585.76|13
1623955570000|2021-06-17 18:46:10|589.78|585.78|589.76|585.76|589.78|585.78|589.76|585.76|6
1623955580000|2021-06-17 18:46:20|589.77|585.77|589.69|585.69|589.77|585.77|589.67|585.67|14
1623955590000|2021-06-17 18:46:30|589.71|585.71|589.81|585.81|589.83|585.83|589.71|585.71|12
1623955600000|2021-06-17 18:46:40|589.82|585.82|589.84|585.84|589.84|585.84|589.81|585.81|6
1623955610000|2021-06-17 18:46:50|589.85|585.85|589.79|585.79|589.88|585.88|589.79|585.79|9
1623955620000|2021-06-17 18:47:00|589.81|585.81|590.05|586.05|590.08|586.08|589.79|585.79|21
1623955630000|2021-06-17 18:47:10|590.07|586.07|590.52|586.52|590.55|586.55|590.06|586.06|16
1623955640000|2021-06-17 18:47:20|590.48|586.48|590.23|586.23|590.48|586.48|590.11|586.11|22
1623955650000|2021-06-17 18:47:30|590.24|586.24|590.21|586.21|590.26|586.26|590.2|586.2|12
1623955660000|2021-06-17 18:47:40|590.2|586.2|590.21|586.21|590.22|586.22|590.18|586.18|18
1623955670000|2021-06-17 18:47:50|590.19|586.19|590.26|586.26|590.26|586.26|590.17|586.17|8
1623955680000|2021-06-17 18:48:00|590.24|586.24|590.21|586.21|590.24|586.24|590.21|586.21|4
1623955690000|2021-06-17 18:48:10|590.23|586.23|590.2|586.2|590.29|586.29|590.11|586.11|13
1623955700000|2021-06-17 18:48:20|590.21|586.21|590.04|586.04|590.21|586.21|590.04|586.04|6
1623955710000|2021-06-17 18:48:30|590.18|586.18|590.09|586.09|590.23|586.23|590.09|586.09|7
1623955720000|2021-06-17 18:48:40|590.16|586.16|590.7|586.7|590.7|586.7|590.16|586.16|20
1623955730000|2021-06-17 18:48:50|590.71|586.71|590.71|586.71|590.82|586.82|590.68|586.68|15
1623955740000|2021-06-17 18:49:00|590.75|586.75|590.78|586.78|590.87|586.87|590.74|586.74|16
1623955750000|2021-06-17 18:49:10|590.72|586.72|590.78|586.78|590.87|586.87|590.58|586.58|21
1623955760000|2021-06-17 18:49:20|590.77|586.77|591.39|587.39|591.39|587.39|590.77|586.77|23
1623955770000|2021-06-17 18:49:30|591.4|587.4|591.68|587.68|591.68|587.68|591.4|587.4|22
1623955780000|2021-06-17 18:49:40|591.7|587.7|591.81|587.81|591.84|587.84|591.68|587.68|22
1623955790000|2021-06-17 18:49:50|591.82|587.82|591.79|587.79|591.84|587.84|591.79|587.79|19
1623955800000|2021-06-17 18:50:00|591.78|587.78|591.52|587.52|591.78|587.78|591.52|587.52|16
1623955810000|2021-06-17 18:50:10|591.54|587.54|591.32|587.32|591.55|587.55|591.14|587.14|20
1623955820000|2021-06-17 18:50:20|591.31|587.31|590.98|586.98|591.32|587.32|590.96|586.96|19
1623955830000|2021-06-17 18:50:30|590.96|586.96|590.92|586.92|591|587|590.86|586.86|18
1623955840000|2021-06-17 18:50:40|590.93|586.93|590.96|586.96|590.96|586.96|590.92|586.92|9
1623955850000|2021-06-17 18:50:50|590.93|586.93|590.95|586.95|590.95|586.95|590.92|586.92|14
1623955860000|2021-06-17 18:51:00|590.94|586.94|590.95|586.95|590.96|586.96|590.94|586.94|6
1623955870000|2021-06-17 18:51:10|590.94|586.94|590.96|586.96|590.96|586.96|590.94|586.94|7
1623955880000|2021-06-17 18:51:20|590.95|586.95|590.92|586.92|590.97|586.97|590.89|586.89|15
1623955890000|2021-06-17 18:51:30|590.91|586.91|590.73|586.73|590.91|586.91|590.67|586.67|17
1623955900000|2021-06-17 18:51:40|590.74|586.74|590.78|586.78|590.79|586.79|590.6|586.6|19
1623955910000|2021-06-17 18:51:50|590.79|586.79|590.7|586.7|590.83|586.83|590.61|586.61|17
1623955920000|2021-06-17 18:52:00|590.73|586.73|590.74|586.74|590.74|586.74|590.66|586.66|12
1623955930000|2021-06-17 18:52:10|590.76|586.76|590.73|586.73|590.79|586.79|590.71|586.71|12
1623955940000|2021-06-17 18:52:20|590.74|586.74|590.35|586.35|590.74|586.74|590.33|586.33|18
1623955950000|2021-06-17 18:52:30|590.39|586.39|590.38|586.38|590.43|586.43|590.38|586.38|11
1623955960000|2021-06-17 18:52:40|590.41|586.41|590.39|586.39|590.46|586.46|590.37|586.37|11
1623955970000|2021-06-17 18:52:50|590.47|586.47|590.46|586.46|590.5|586.5|590.41|586.41|17
1623955980000|2021-06-17 18:53:00|590.47|586.47|590.24|586.24|590.47|586.47|590.21|586.21|23
1623955990000|2021-06-17 18:53:10|590.29|586.29|590.25|586.25|590.29|586.29|590.21|586.21|18
1623956000000|2021-06-17 18:53:20|590.23|586.23|590.11|586.11|590.27|586.27|590.11|586.11|22
1623956010000|2021-06-17 18:53:30|590.14|586.14|590.09|586.09|590.14|586.14|590.06|586.06|18
1623956020000|2021-06-17 18:53:40|590.08|586.08|590.11|586.11|590.13|586.13|590.06|586.06|17
1623956030000|2021-06-17 18:53:50|590.09|586.09|590.15|586.15|590.27|586.27|590.09|586.09|18
1623956040000|2021-06-17 18:54:00|590.13|586.13|589.87|585.87|590.13|586.13|589.74|585.74|19
1623956050000|2021-06-17 18:54:10|589.91|585.91|590.12|586.12|590.13|586.13|589.88|585.88|13
1623956060000|2021-06-17 18:54:20|590.11|586.11|590.08|586.08|590.12|586.12|590.06|586.06|9
1623956070000|2021-06-17 18:54:30|590.1|586.1|590.14|586.14|590.15|586.15|590.09|586.09|6
1623956080000|2021-06-17 18:54:40|590.15|586.15|590.15|586.15|590.16|586.16|590.14|586.14|9
1623956090000|2021-06-17 18:54:50|590.14|586.14|590.03|586.03|590.15|586.15|590.03|586.03|13
1623956100000|2021-06-17 18:55:00|590.04|586.04|589.97|585.97|590.04|586.04|589.95|585.95|16
1623956110000|2021-06-17 18:55:10|589.92|585.92|589.78|585.78|589.98|585.98|589.77|585.77|16
1623956120000|2021-06-17 18:55:20|589.81|585.81|589.88|585.88|589.92|585.92|589.81|585.81|9
1623956130000|2021-06-17 18:55:30|589.92|585.92|589.89|585.89|589.92|585.92|589.86|585.86|8
1623956140000|2021-06-17 18:55:40|589.86|585.86|589.86|585.86|589.89|585.89|589.86|585.86|3
1623956150000|2021-06-17 18:55:50|589.85|585.85|589.83|585.83|589.85|585.85|589.81|585.81|4
1623956160000|2021-06-17 18:56:00|589.79|585.79|589.67|585.67|589.82|585.82|589.67|585.67|12
1623956170000|2021-06-17 18:56:10|589.71|585.71|589.66|585.66|589.71|585.71|589.66|585.66|9
1623956180000|2021-06-17 18:56:20|589.6|585.6|589.56|585.56|589.6|585.6|589.51|585.51|18
1623956190000|2021-06-17 18:56:30|589.55|585.55|589.45|585.45|589.55|585.55|589.42|585.42|17
1623956200000|2021-06-17 18:56:40|589.44|585.44|589.47|585.47|589.48|585.48|589.44|585.44|7
1623956210000|2021-06-17 18:56:50|589.5|585.5|589.47|585.47|589.5|585.5|589.45|585.45|13
1623956220000|2021-06-17 18:57:00|589.46|585.46|589.41|585.41|589.46|585.46|589.41|585.41|4
1623956230000|2021-06-17 18:57:10|589.34|585.34|589.4|585.4|589.41|585.41|589.32|585.32|17
1623956240000|2021-06-17 18:57:20|589.42|585.42|589.47|585.47|589.51|585.51|589.4|585.4|16
1623956250000|2021-06-17 18:57:30|589.48|585.48|589.38|585.38|589.5|585.5|589.38|585.38|9
1623956260000|2021-06-17 18:57:40|589.39|585.39|589.41|585.41|589.41|585.41|589.39|585.39|3
1623956270000|2021-06-17 18:57:50|589.38|585.38|589.38|585.38|589.39|585.39|589.37|585.37|5
1623956280000|2021-06-17 18:58:00|589.4|585.4|589.41|585.41|589.41|585.41|589.38|585.38|7
1623956290000|2021-06-17 18:58:10|589.4|585.4|589.33|585.33|589.42|585.42|589.33|585.33|16
1623956300000|2021-06-17 18:58:20|589.27|585.27|589.2|585.2|589.27|585.27|589.16|585.16|18
1623956310000|2021-06-17 18:58:30|589.21|585.21|589.2|585.2|589.22|585.22|589.2|585.2|7
1623956320000|2021-06-17 18:58:40|589.21|585.21|589.23|585.23|589.31|585.31|589.19|585.19|11
1623956330000|2021-06-17 18:58:50|589.25|585.25|589.28|585.28|589.28|585.28|589.25|585.25|7
1623956340000|2021-06-17 18:59:00|589.25|585.25|589.32|585.32|589.33|585.33|589.24|585.24|13
1623956350000|2021-06-17 18:59:10|589.31|585.31|589.28|585.28|589.37|585.37|589.28|585.28|18
1623956360000|2021-06-17 18:59:20|589.29|585.29|589.31|585.31|589.36|585.36|589.29|585.29|7
1623956370000|2021-06-17 18:59:30|589.34|585.34|589.15|585.15|589.34|585.34|589.15|585.15|20
1623956380000|2021-06-17 18:59:40|589.16|585.16|589.22|585.22|589.25|585.25|589.15|585.15|13
1623956390000|2021-06-17 18:59:50|589.23|585.23|589.08|585.08|589.23|585.23|589.08|585.08|11
1623956400000|2021-06-17 19:00:00|589.1|585.1|588.49|584.49|589.1|585.1|588.49|584.49|21
1623956410000|2021-06-17 19:00:10|588.5|584.5|588.57|584.57|588.59|584.59|588.48|584.48|20
1623956420000|2021-06-17 19:00:20|588.65|584.65|588.73|584.73|588.77|584.77|588.65|584.65|16
1623956430000|2021-06-17 19:00:30|588.72|584.72|588.54|584.54|588.73|584.73|588.54|584.54|15
1623956440000|2021-06-17 19:00:40|588.57|584.57|588.41|584.41|588.58|584.58|588.41|584.41|21
1623956450000|2021-06-17 19:00:50|588.43|584.43|588.34|584.34|588.43|584.43|588.34|584.34|14
1623956460000|2021-06-17 19:01:00|588.32|584.32|588.64|584.64|588.65|584.65|588.31|584.31|20
1623956470000|2021-06-17 19:01:10|588.67|584.67|588.73|584.73|588.75|584.75|588.67|584.67|17
1623956480000|2021-06-17 19:01:20|588.75|584.75|588.78|584.78|588.79|584.79|588.71|584.71|14
1623956490000|2021-06-17 19:01:30|588.77|584.77|588.82|584.82|588.82|584.82|588.72|584.72|14
1623956500000|2021-06-17 19:01:40|588.84|584.84|588.82|584.82|588.85|584.85|588.8|584.8|12
1623956510000|2021-06-17 19:01:50|588.81|584.81|588.86|584.86|588.86|584.86|588.81|584.81|8
1623956520000|2021-06-17 19:02:00|588.85|584.85|588.86|584.86|588.87|584.87|588.85|584.85|6
1623956530000|2021-06-17 19:02:10|588.85|584.85|588.88|584.88|588.88|584.88|588.84|584.84|11
1623956540000|2021-06-17 19:02:20|588.85|584.85|589.27|585.27|589.28|585.28|588.85|584.85|12
1623956550000|2021-06-17 19:02:30|589.26|585.26|589.28|585.28|589.28|585.28|589.25|585.25|13
1623956560000|2021-06-17 19:02:40|589.25|585.25|589.26|585.26|589.28|585.28|589.25|585.25|8
1623956570000|2021-06-17 19:02:50|589.27|585.27|589.27|585.27|589.29|585.29|589.26|585.26|5
1623956580000|2021-06-17 19:03:00|589.26|585.26|589.08|585.08|589.26|585.26|588.97|584.97|14
1623956590000|2021-06-17 19:03:10|589.17|585.17|589.27|585.27|589.27|585.27|589.17|585.17|8
1623956600000|2021-06-17 19:03:20|589.28|585.28|589.38|585.38|589.39|585.39|589.28|585.28|12
1623956610000|2021-06-17 19:03:30|589.37|585.37|589.39|585.39|589.39|585.39|589.3|585.3|7
1623956620000|2021-06-17 19:03:40|589.4|585.4|588.89|584.89|589.4|585.4|588.85|584.85|18
1623956630000|2021-06-17 19:03:50|588.86|584.86|588.83|584.83|588.93|584.93|588.76|584.76|18
1623956640000|2021-06-17 19:04:00|588.87|584.87|588.8|584.8|588.87|584.87|588.77|584.77|14
1623956650000|2021-06-17 19:04:10|588.82|584.82|588.99|584.99|589.05|585.05|588.81|584.81|17
1623956660000|2021-06-17 19:04:20|588.98|584.98|589|585|589.02|585.02|588.97|584.97|11
1623956670000|2021-06-17 19:04:30|589.01|585.01|589.04|585.04|589.06|585.06|589.01|585.01|15
1623956680000|2021-06-17 19:04:40|589.06|585.06|589.01|585.01|589.06|585.06|588.99|584.99|13
1623956690000|2021-06-17 19:04:50|589.02|585.02|589.02|585.02|589.04|585.04|589.01|585.01|6
1623956700000|2021-06-17 19:05:00|589.01|585.01|589.07|585.07|589.15|585.15|588.97|584.97|19
1623956710000|2021-06-17 19:05:10|589.02|585.02|589.06|585.06|589.16|585.16|589.02|585.02|15
1623956720000|2021-06-17 19:05:20|589.02|585.02|589.34|585.34|589.34|585.34|588.98|584.98|16
1623956730000|2021-06-17 19:05:30|589.45|585.45|589.29|585.29|589.47|585.47|589.28|585.28|17
1623956740000|2021-06-17 19:05:40|589.31|585.31|589.27|585.27|589.31|585.31|589.18|585.18|13
1623956750000|2021-06-17 19:05:50|589.3|585.3|589.54|585.54|589.57|585.57|589.25|585.25|19
1623956760000|2021-06-17 19:06:00|589.55|585.55|589.64|585.64|589.78|585.78|589.55|585.55|18
1623956770000|2021-06-17 19:06:10|589.69|585.69|589.66|585.66|589.69|585.69|589.55|585.55|13
1623956780000|2021-06-17 19:06:20|589.55|585.55|589.55|585.55|589.65|585.65|589.53|585.53|12
1623956790000|2021-06-17 19:06:30|589.54|585.54|589.58|585.58|589.67|585.67|589.49|585.49|17
1623956800000|2021-06-17 19:06:40|589.59|585.59|589.55|585.55|589.59|585.59|589.52|585.52|20
1623956810000|2021-06-17 19:06:50|589.56|585.56|589.88|585.88|590|586|589.56|585.56|16
1623956820000|2021-06-17 19:07:00|589.96|585.96|589.85|585.85|590.01|586.01|589.82|585.82|20
1623956830000|2021-06-17 19:07:10|589.88|585.88|589.95|585.95|589.95|585.95|589.79|585.79|13
1623956840000|2021-06-17 19:07:20|589.93|585.93|590.11|586.11|590.11|586.11|589.93|585.93|21
1623956850000|2021-06-17 19:07:30|590.1|586.1|590.27|586.27|590.27|586.27|590.1|586.1|21
1623956860000|2021-06-17 19:07:40|590.23|586.23|590.11|586.11|590.23|586.23|590.11|586.11|18
1623956870000|2021-06-17 19:07:50|590.1|586.1|589.91|585.91|590.15|586.15|589.91|585.91|17
1623956880000|2021-06-17 19:08:00|589.98|585.98|589.8|585.8|589.98|585.98|589.78|585.78|17
1623956890000|2021-06-17 19:08:10|589.82|585.82|589.8|585.8|589.82|585.82|589.79|585.79|10
1623956900000|2021-06-17 19:08:20|589.79|585.79|589.72|585.72|589.81|585.81|589.68|585.68|11
1623956910000|2021-06-17 19:08:30|589.6|585.6|589.62|585.62|589.67|585.67|589.6|585.6|17
1623956920000|2021-06-17 19:08:40|589.67|585.67|589.42|585.42|589.67|585.67|589.42|585.42|16
1623956930000|2021-06-17 19:08:50|589.43|585.43|589.41|585.41|589.43|585.43|589.41|585.41|7
1623956940000|2021-06-17 19:09:00|589.4|585.4|589.39|585.39|589.43|585.43|589.39|585.39|14
1623956950000|2021-06-17 19:09:10|589.32|585.32|589.28|585.28|589.32|585.32|589.23|585.23|18
1623956960000|2021-06-17 19:09:20|589.3|585.3|589.3|585.3|589.32|585.32|589.29|585.29|14
1623956970000|2021-06-17 19:09:30|589.31|585.31|589.3|585.3|589.31|585.31|589.27|585.27|17
1623956980000|2021-06-17 19:09:40|589.29|585.29|589.37|585.37|589.37|585.37|589.28|585.28|10
1623956990000|2021-06-17 19:09:50|589.49|585.49|589.6|585.6|589.62|585.62|589.47|585.47|16
1623957000000|2021-06-17 19:10:00|589.59|585.59|589.59|585.59|589.63|585.63|589.57|585.57|8
1623957010000|2021-06-17 19:10:10|589.61|585.61|589.78|585.78|589.78|585.78|589.59|585.59|11
1623957020000|2021-06-17 19:10:20|589.79|585.79|590.02|586.02|590.02|586.02|589.79|585.79|14
1623957030000|2021-06-17 19:10:30|590|586|589.96|585.96|590.01|586.01|589.92|585.92|15
1623957040000|2021-06-17 19:10:40|589.98|585.98|590.2|586.2|590.21|586.21|589.98|585.98|13
1623957050000|2021-06-17 19:10:50|590.19|586.19|590.21|586.21|590.21|586.21|590.19|586.19|4
1623957060000|2021-06-17 19:11:00|590.18|586.18|590.42|586.42|590.42|586.42|590.18|586.18|5
1623957070000|2021-06-17 19:11:10|590.43|586.43|590.59|586.59|590.59|586.59|590.33|586.33|18
1623957080000|2021-06-17 19:11:20|590.6|586.6|590.7|586.7|590.72|586.72|590.6|586.6|5
1623957090000|2021-06-17 19:11:30|590.73|586.73|590.7|586.7|590.75|586.75|590.7|586.7|10
1623957100000|2021-06-17 19:11:40|590.73|586.73|590.75|586.75|590.75|586.75|590.69|586.69|7
1623957110000|2021-06-17 19:11:50|590.73|586.73|590.76|586.76|590.76|586.76|590.73|586.73|8
1623957120000|2021-06-17 19:12:00|590.73|586.73|590.28|586.28|590.77|586.77|590.28|586.28|17
1623957130000|2021-06-17 19:12:10|590.24|586.24|590.52|586.52|590.55|586.55|590.12|586.12|22
1623957140000|2021-06-17 19:12:20|590.51|586.51|590.52|586.52|590.54|586.54|590.51|586.51|10
1623957150000|2021-06-17 19:12:30|590.53|586.53|590.59|586.59|590.59|586.59|590.48|586.48|14
1623957160000|2021-06-17 19:12:40|590.64|586.64|590.62|586.62|590.69|586.69|590.55|586.55|16
1623957170000|2021-06-17 19:12:50|590.63|586.63|590.48|586.48|590.63|586.63|590.47|586.47|13
1623957180000|2021-06-17 19:13:00|590.49|586.49|590.47|586.47|590.49|586.49|590.46|586.46|11
1623957190000|2021-06-17 19:13:10|590.46|586.46|590.67|586.67|590.68|586.68|590.46|586.46|15
1623957200000|2021-06-17 19:13:20|590.68|586.68|590.66|586.66|590.68|586.68|590.62|586.62|9
1623957210000|2021-06-17 19:13:30|590.72|586.72|590.85|586.85|590.86|586.86|590.68|586.68|17
1623957220000|2021-06-17 19:13:40|590.87|586.87|590.89|586.89|590.91|586.91|590.84|586.84|16
1623957230000|2021-06-17 19:13:50|590.88|586.88|590.84|586.84|590.91|586.91|590.81|586.81|11
1623957240000|2021-06-17 19:14:00|590.89|586.89|590.97|586.97|591.04|587.04|590.84|586.84|15
1623957250000|2021-06-17 19:14:10|590.98|586.98|591.08|587.08|591.08|587.08|590.94|586.94|16
1623957260000|2021-06-17 19:14:20|591.07|587.07|590.82|586.82|591.1|587.1|590.77|586.77|20
1623957270000|2021-06-17 19:14:30|590.81|586.81|590.84|586.84|590.84|586.84|590.81|586.81|9
1623957280000|2021-06-17 19:14:40|590.89|586.89|590.87|586.87|590.97|586.97|590.87|586.87|8
1623957290000|2021-06-17 19:14:50|590.9|586.9|590.54|586.54|590.9|586.9|590.53|586.53|17
1623957300000|2021-06-17 19:15:00|590.5|586.5|590.38|586.38|590.5|586.5|590.3|586.3|9
1623957310000|2021-06-17 19:15:10|590.31|586.31|590.51|586.51|590.51|586.51|589.94|585.94|14
1623957320000|2021-06-17 19:15:20|590.07|586.07|590|586|590.51|586.51|590|586|11
1623957330000|2021-06-17 19:15:30|589.33|585.33|589.41|585.41|589.46|585.46|589.33|585.33|21
1623957340000|2021-06-17 19:15:40|589.42|585.42|589.45|585.45|589.45|585.45|589.41|585.41|6
1623957350000|2021-06-17 19:15:50|589.44|585.44|589.44|585.44|589.45|585.45|589.43|585.43|5
1623957360000|2021-06-17 19:16:00|589.43|585.43|589.39|585.39|589.44|585.44|589.39|585.39|7
1623957370000|2021-06-17 19:16:10|589.36|585.36|589.32|585.32|589.36|585.36|589.32|585.32|9
1623957380000|2021-06-17 19:16:20|589.33|585.33|589.41|585.41|589.41|585.41|589.25|585.25|15
1623957390000|2021-06-17 19:16:30|589.42|585.42|589.42|585.42|589.42|585.42|589.41|585.41|5
1623957400000|2021-06-17 19:16:40|589.41|585.41|589.39|585.39|589.42|585.42|589.38|585.38|10
1623957410000|2021-06-17 19:16:50|589.38|585.38|589.4|585.4|589.4|585.4|589.38|585.38|19
1623957420000|2021-06-17 19:17:00|589.39|585.39|589.27|585.27|589.41|585.41|589.27|585.27|16
1623957430000|2021-06-17 19:17:10|589.26|585.26|589.27|585.27|589.28|585.28|589.26|585.26|4
1623957440000|2021-06-17 19:17:20|589.26|585.26|589.17|585.17|589.26|585.26|589.17|585.17|5
1623957450000|2021-06-17 19:17:30|589.23|585.23|589.23|585.23|589.25|585.25|589.23|585.23|5
1623957460000|2021-06-17 19:17:40|589.24|585.24|589.25|585.25|589.25|585.25|589.24|585.24|2
1623957470000|2021-06-17 19:17:50|589.26|585.26|589.26|585.26|589.26|585.26|589.25|585.25|3
1623957480000|2021-06-17 19:18:00|589.25|585.25|589.15|585.15|589.28|585.28|589.15|585.15|10
1623957490000|2021-06-17 19:18:10|589.16|585.16|589.17|585.17|589.17|585.17|589.16|585.16|2
1623957500000|2021-06-17 19:18:20|589.16|585.16|589.1|585.1|589.17|585.17|589.09|585.09|10
1623957510000|2021-06-17 19:18:30|589.11|585.11|589.07|585.07|589.13|585.13|589.06|585.06|19
1623957520000|2021-06-17 19:18:40|589.08|585.08|589.1|585.1|589.1|585.1|589.02|585.02|19
1623957530000|2021-06-17 19:18:50|589.11|585.11|589.1|585.1|589.11|585.11|589.09|585.09|9
1623957540000|2021-06-17 19:19:00|589.11|585.11|589.11|585.11|589.11|585.11|589.1|585.1|5
1623957550000|2021-06-17 19:19:10|589.13|585.13|589.25|585.25|589.25|585.25|589.13|585.13|9
1623957560000|2021-06-17 19:19:20|589.34|585.34|589.32|585.32|589.34|585.34|589.3|585.3|6
1623957570000|2021-06-17 19:19:30|589.33|585.33|589.34|585.34|589.34|585.34|589.32|585.32|6
1623957580000|2021-06-17 19:19:40|589.35|585.35|589.34|585.34|589.37|585.37|589.34|585.34|8
1623957590000|2021-06-17 19:19:50|589.33|585.33|589.36|585.36|589.36|585.36|589.33|585.33|6
1623957600000|2021-06-17 19:20:00|589.38|585.38|589.7|585.7|589.71|585.71|589.38|585.38|12
1623957610000|2021-06-17 19:20:10|589.71|585.71|590.07|586.07|590.07|586.07|589.71|585.71|17
1623957620000|2021-06-17 19:20:20|590.14|586.14|590.12|586.12|590.22|586.22|589.89|585.89|15
1623957630000|2021-06-17 19:20:30|590.14|586.14|590.18|586.18|590.2|586.2|590.14|586.14|11
1623957640000|2021-06-17 19:20:40|590.17|586.17|590.19|586.19|590.19|586.19|590.15|586.15|6
1623957650000|2021-06-17 19:20:50|590.24|586.24|590.22|586.22|590.28|586.28|590.19|586.19|13
1623957660000|2021-06-17 19:21:00|590.19|586.19|590.23|586.23|590.25|586.25|590.19|586.19|13
1623957670000|2021-06-17 19:21:10|590.24|586.24|590.25|586.25|590.25|586.25|590.21|586.21|5
1623957680000|2021-06-17 19:21:20|590.24|586.24|590.54|586.54|590.54|586.54|590.21|586.21|12
1623957690000|2021-06-17 19:21:30|590.56|586.56|590.58|586.58|590.73|586.73|590.56|586.56|18
1623957700000|2021-06-17 19:21:40|590.61|586.61|590.83|586.83|590.83|586.83|590.58|586.58|17
1623957710000|2021-06-17 19:21:50|590.79|586.79|591|587|591|587|590.71|586.71|17
1623957720000|2021-06-17 19:22:00|590.99|586.99|591.12|587.12|591.2|587.2|590.99|586.99|18
1623957730000|2021-06-17 19:22:10|591.13|587.13|591.19|587.19|591.24|587.24|591.12|587.12|12
1623957740000|2021-06-17 19:22:20|591.18|587.18|591.23|587.23|591.25|587.25|591.14|587.14|16
1623957750000|2021-06-17 19:22:30|591.27|587.27|591.25|587.25|591.48|587.48|591.11|587.11|24
1623957760000|2021-06-17 19:22:40|591.26|587.26|591.31|587.31|591.32|587.32|591.25|587.25|14
1623957770000|2021-06-17 19:22:50|591.45|587.45|591.27|587.27|591.45|587.45|591.27|587.27|13
1623957780000|2021-06-17 19:23:00|591.28|587.28|591.07|587.07|591.28|587.28|591.06|587.06|13
1623957790000|2021-06-17 19:23:10|591.11|587.11|591.03|587.03|591.11|587.11|591.02|587.02|9
1623957800000|2021-06-17 19:23:20|591.04|587.04|590.94|586.94|591.04|587.04|590.94|586.94|10
1623957810000|2021-06-17 19:23:30|590.95|586.95|591.01|587.01|591.15|587.15|590.95|586.95|17
1623957820000|2021-06-17 19:23:40|591.03|587.03|591.26|587.26|591.27|587.27|591.01|587.01|12
1623957830000|2021-06-17 19:23:50|591.29|587.29|591.26|587.26|591.29|587.29|591.25|587.25|13
1623957840000|2021-06-17 19:24:00|591.25|587.25|591.22|587.22|591.26|587.26|591.22|587.22|13
1623957850000|2021-06-17 19:24:10|591.27|587.27|591.27|587.27|591.32|587.32|591.22|587.22|16
1623957860000|2021-06-17 19:24:20|591.28|587.28|591.37|587.37|591.46|587.46|591.21|587.21|19
1623957870000|2021-06-17 19:24:30|591.38|587.38|591.35|587.35|591.41|587.41|591.35|587.35|16
1623957880000|2021-06-17 19:24:40|591.36|587.36|591.33|587.33|591.36|587.36|591.31|587.31|15
1623957890000|2021-06-17 19:24:50|591.32|587.32|591.3|587.3|591.34|587.34|591.3|587.3|15
1623957900000|2021-06-17 19:25:00|591.31|587.31|591.05|587.05|591.32|587.32|591.03|587.03|15
1623957910000|2021-06-17 19:25:10|591.04|587.04|591.06|587.06|591.09|587.09|591.04|587.04|6
1623957920000|2021-06-17 19:25:20|591.07|587.07|590.91|586.91|591.09|587.09|590.86|586.86|8
1623957930000|2021-06-17 19:25:30|590.9|586.9|590.77|586.77|590.9|586.9|590.74|586.74|4
1623957940000|2021-06-17 19:25:40|590.74|586.74|590.74|586.74|590.81|586.81|590.74|586.74|4
1623957950000|2021-06-17 19:25:50|590.79|586.79|590.59|586.59|590.79|586.79|590.58|586.58|13
1623957960000|2021-06-17 19:26:00|590.61|586.61|590.54|586.54|590.61|586.61|590.53|586.53|10
1623957970000|2021-06-17 19:26:10|590.58|586.58|590.71|586.71|590.79|586.79|590.54|586.54|17
1623957980000|2021-06-17 19:26:20|590.78|586.78|590.68|586.68|590.79|586.79|590.68|586.68|20
1623957990000|2021-06-17 19:26:30|590.7|586.7|590.61|586.61|590.7|586.7|590.61|586.61|16
1623958000000|2021-06-17 19:26:40|590.64|586.64|590.56|586.56|590.64|586.64|590.56|586.56|14
1623958010000|2021-06-17 19:26:50|590.57|586.57|590.57|586.57|590.57|586.57|590.57|586.57|1
1623958020000|2021-06-17 19:27:00|590.56|586.56|590.56|586.56|590.57|586.57|590.55|586.55|5
1623958030000|2021-06-17 19:27:10|590.57|586.57|590.56|586.56|590.58|586.58|590.56|586.56|9
1623958040000|2021-06-17 19:27:20|590.57|586.57|590.58|586.58|590.59|586.59|590.57|586.57|5
1623958050000|2021-06-17 19:27:30|590.61|586.61|590.75|586.75|590.77|586.77|590.59|586.59|9
1623958060000|2021-06-17 19:27:40|590.77|586.77|590.8|586.8|590.8|586.8|590.77|586.77|7
1623958070000|2021-06-17 19:27:50|590.79|586.79|590.8|586.8|590.83|586.83|590.79|586.79|11
1623958080000|2021-06-17 19:28:00|590.79|586.79|590.81|586.81|590.81|586.81|590.73|586.73|15
1623958090000|2021-06-17 19:28:10|590.79|586.79|590.77|586.77|590.81|586.81|590.75|586.75|15
1623958100000|2021-06-17 19:28:20|590.74|586.74|590.8|586.8|590.8|586.8|590.74|586.74|8
1623958110000|2021-06-17 19:28:30|590.82|586.82|590.72|586.72|590.83|586.83|590.72|586.72|7
1623958120000|2021-06-17 19:28:40|590.71|586.71|590.64|586.64|590.71|586.71|590.61|586.61|5
1623958130000|2021-06-17 19:28:50|590.63|586.63|590.63|586.63|590.64|586.64|590.63|586.63|3
1623958140000|2021-06-17 19:29:00|590.61|586.61|590.43|586.43|590.61|586.61|590.43|586.43|7
1623958150000|2021-06-17 19:29:10|590.4|586.4|590.36|586.36|590.4|586.4|590.36|586.36|2
1623958160000|2021-06-17 19:29:20|590.37|586.37|590.44|586.44|590.44|586.44|590.37|586.37|7
1623958170000|2021-06-17 19:29:30|590.43|586.43|590.43|586.43|590.43|586.43|590.42|586.42|3
1623958180000|2021-06-17 19:29:40|590.42|586.42|590.34|586.34|590.43|586.43|590.3|586.3|18
1623958190000|2021-06-17 19:29:50|590.35|586.35|590.3|586.3|590.36|586.36|590.28|586.28|17
1623958200000|2021-06-17 19:30:00|590.35|586.35|590.19|586.19|590.35|586.35|590.19|586.19|8
1623958210000|2021-06-17 19:30:10|590.18|586.18|590.18|586.18|590.18|586.18|590.17|586.17|3
1623958220000|2021-06-17 19:30:20|590.22|586.22|590.16|586.16|590.24|586.24|590.16|586.16|5
1623958230000|2021-06-17 19:30:30|590.14|586.14|590.17|586.17|590.22|586.22|590.14|586.14|3
1623958250000|2021-06-17 19:30:50|590.26|586.26|590.24|586.24|590.27|586.27|590.24|586.24|8
1623958260000|2021-06-17 19:31:00|590.23|586.23|590.55|586.55|590.57|586.57|590.23|586.23|21
1623958270000|2021-06-17 19:31:10|590.57|586.57|590.59|586.59|590.59|586.59|590.56|586.56|22
1623958280000|2021-06-17 19:31:20|590.58|586.58|590.63|586.63|590.65|586.65|590.56|586.56|16
1623958290000|2021-06-17 19:31:30|590.66|586.66|590.97|586.97|590.98|586.98|590.66|586.66|16
1623958300000|2021-06-17 19:31:40|590.96|586.96|590.96|586.96|590.99|586.99|590.95|586.95|21
1623958310000|2021-06-17 19:31:50|590.95|586.95|591.4|587.4|591.41|587.41|590.94|586.94|25
1623958320000|2021-06-17 19:32:00|591.39|587.39|591.77|587.77|591.77|587.77|591.39|587.39|22
1623958330000|2021-06-17 19:32:10|591.78|587.78|591.61|587.61|591.78|587.78|591.51|587.51|23
1623958340000|2021-06-17 19:32:20|591.63|587.63|591.66|587.66|591.72|587.72|591.59|587.59|24
1623958350000|2021-06-17 19:32:30|591.7|587.7|591.41|587.41|591.7|587.7|591.41|587.41|18
1623958360000|2021-06-17 19:32:40|591.44|587.44|591.43|587.43|591.48|587.48|591.35|587.35|11
1623958370000|2021-06-17 19:32:50|591.44|587.44|591.46|587.46|591.48|587.48|591.43|587.43|13
1623958380000|2021-06-17 19:33:00|591.48|587.48|591.46|587.46|591.48|587.48|591.43|587.43|11
1623958390000|2021-06-17 19:33:10|591.47|587.47|591.42|587.42|591.47|587.47|591.42|587.42|7
1623958400000|2021-06-17 19:33:20|591.47|587.47|591.47|587.47|591.48|587.48|591.42|587.42|15
1623958410000|2021-06-17 19:33:30|591.49|587.49|591.51|587.51|591.51|587.51|591.43|587.43|18
1623958420000|2021-06-17 19:33:40|591.45|587.45|591.45|587.45|591.51|587.51|591.43|587.43|26
1623958430000|2021-06-17 19:33:50|591.44|587.44|591.43|587.43|591.5|587.5|591.43|587.43|9
1623958440000|2021-06-17 19:34:00|591.48|587.48|591.41|587.41|591.48|587.48|591.39|587.39|7
1623958450000|2021-06-17 19:34:10|591.39|587.39|591.36|587.36|591.43|587.43|591.36|587.36|14
1623958460000|2021-06-17 19:34:20|591.38|587.38|591.26|587.26|591.38|587.38|591.26|587.26|12
1623958470000|2021-06-17 19:34:30|591.27|587.27|591.26|587.26|591.31|587.31|591.26|587.26|6
1623958480000|2021-06-17 19:34:40|591.22|587.22|591.05|587.05|591.22|587.22|591.05|587.05|13
1623958490000|2021-06-17 19:34:50|591.06|587.06|590.98|586.98|591.06|587.06|590.98|586.98|6
1623958500000|2021-06-17 19:35:00|590.99|586.99|590.99|586.99|591.01|587.01|590.98|586.98|5
1623958510000|2021-06-17 19:35:10|590.98|586.98|590.98|586.98|591.03|587.03|590.98|586.98|15
1623958520000|2021-06-17 19:35:20|591.02|587.02|591.04|587.04|591.08|587.08|590.98|586.98|17
1623958530000|2021-06-17 19:35:30|591.03|587.03|591.04|587.04|591.1|587.1|591.02|587.02|21
1623958540000|2021-06-17 19:35:40|591.05|587.05|591.14|587.14|591.14|587.14|591.03|587.03|13
1623958550000|2021-06-17 19:35:50|591.15|587.15|591.07|587.07|591.15|587.15|591.07|587.07|14
1623958560000|2021-06-17 19:36:00|591.12|587.12|591.14|587.14|591.15|587.15|591.07|587.07|22
1623958570000|2021-06-17 19:36:10|591.12|587.12|591.13|587.13|591.18|587.18|591.12|587.12|20
1623958580000|2021-06-17 19:36:20|591.11|587.11|591.11|587.11|591.11|587.11|591.11|587.11|1
1623958590000|2021-06-17 19:36:30|591.14|587.14|591.14|587.14|591.14|587.14|591.14|587.14|1
1623958600000|2021-06-17 19:36:40|591.18|587.18|591.15|587.15|591.19|587.19|591.14|587.14|7
1623958610000|2021-06-17 19:36:50|591.18|587.18|591.14|587.14|591.19|587.19|591.14|587.14|7
1623958620000|2021-06-17 19:37:00|591.18|587.18|591.16|587.16|591.18|587.18|591.14|587.14|9
1623958630000|2021-06-17 19:37:10|591.2|587.2|591.18|587.18|591.2|587.2|591.15|587.15|8
1623958640000|2021-06-17 19:37:20|591.15|587.15|591.16|587.16|591.2|587.2|591.15|587.15|22
1623958650000|2021-06-17 19:37:30|591.18|587.18|591.17|587.17|591.19|587.19|591.16|587.16|21
1623958660000|2021-06-17 19:37:40|591.18|587.18|591.2|587.2|591.21|587.21|591.17|587.17|13
1623958670000|2021-06-17 19:37:50|591.26|587.26|591.32|587.32|591.32|587.32|591.25|587.25|12
1623958680000|2021-06-17 19:38:00|591.33|587.33|591.28|587.28|591.35|587.35|591.28|587.28|11
1623958690000|2021-06-17 19:38:10|591.34|587.34|591.32|587.32|591.4|587.4|591.25|587.25|11
1623958700000|2021-06-17 19:38:20|591.34|587.34|591.47|587.47|591.47|587.47|591.32|587.32|15
1623958710000|2021-06-17 19:38:30|591.41|587.41|591.36|587.36|591.41|587.41|591.32|587.32|12
1623958720000|2021-06-17 19:38:40|591.37|587.37|591.64|587.64|591.64|587.64|591.35|587.35|20
1623958730000|2021-06-17 19:38:50|591.63|587.63|591.69|587.69|591.72|587.72|591.62|587.62|22
1623958740000|2021-06-17 19:39:00|591.72|587.72|591.78|587.78|591.78|587.78|591.67|587.67|13
1623958750000|2021-06-17 19:39:10|591.77|587.77|591.97|587.97|591.98|587.98|591.76|587.76|18
1623958760000|2021-06-17 19:39:20|591.94|587.94|592.2|588.2|592.26|588.26|591.91|587.91|18
1623958770000|2021-06-17 19:39:30|592.25|588.25|592.7|588.7|592.7|588.7|592.2|588.2|20
1623958780000|2021-06-17 19:39:40|592.73|588.73|592.85|588.85|592.9|588.9|592.73|588.73|20
1623958790000|2021-06-17 19:39:50|592.9|588.9|592.82|588.82|592.93|588.93|592.8|588.8|25
1623958800000|2021-06-17 19:40:00|592.89|588.89|592.74|588.74|592.89|588.89|592.65|588.65|24
1623958810000|2021-06-17 19:40:10|592.84|588.84|592.68|588.68|592.89|588.89|592.68|588.68|23
1623958820000|2021-06-17 19:40:20|592.62|588.62|592.63|588.63|592.67|588.67|592.62|588.62|20
1623958830000|2021-06-17 19:40:30|592.68|588.68|592.33|588.33|592.68|588.68|592.31|588.31|18
1623958840000|2021-06-17 19:40:40|592.32|588.32|592.03|588.03|592.32|588.32|592.03|588.03|22
1623958850000|2021-06-17 19:40:50|592.08|588.08|591.99|587.99|592.08|588.08|591.95|587.95|16
1623958860000|2021-06-17 19:41:00|592.01|588.01|592.06|588.06|592.1|588.1|591.98|587.98|23
1623958870000|2021-06-17 19:41:10|592.08|588.08|592.06|588.06|592.11|588.11|592.04|588.04|13
1623958880000|2021-06-17 19:41:20|592.07|588.07|592.08|588.08|592.08|588.08|592.06|588.06|8
1623958890000|2021-06-17 19:41:30|592.13|588.13|592.1|588.1|592.13|588.13|592.07|588.07|10
1623958900000|2021-06-17 19:41:40|592.11|588.11|592.1|588.1|592.12|588.12|592.09|588.09|6
1623958910000|2021-06-17 19:41:50|592.15|588.15|592.15|588.15|592.15|588.15|592.15|588.15|1
1623958920000|2021-06-17 19:42:00|592.14|588.14|592.03|588.03|592.14|588.14|592.03|588.03|11
1623958930000|2021-06-17 19:42:10|592.07|588.07|592.03|588.03|592.07|588.07|592.01|588.01|12
1623958940000|2021-06-17 19:42:20|592|588|592.06|588.06|592.07|588.07|592|588|14
1623958950000|2021-06-17 19:42:30|592.07|588.07|592.01|588.01|592.09|588.09|592.01|588.01|14
1623958960000|2021-06-17 19:42:40|592.04|588.04|592.07|588.07|592.07|588.07|591.97|587.97|12
1623958970000|2021-06-17 19:42:50|592.06|588.06|592|588|592.07|588.07|592|588|9
1623958980000|2021-06-17 19:43:00|591.99|587.99|592.04|588.04|592.04|588.04|591.99|587.99|10
1623958990000|2021-06-17 19:43:10|592.03|588.03|592.12|588.12|592.13|588.13|592.03|588.03|7
1623959000000|2021-06-17 19:43:20|592.13|588.13|592.12|588.12|592.13|588.13|592.12|588.12|2
1623959010000|2021-06-17 19:43:30|592.13|588.13|592.09|588.09|592.15|588.15|592.09|588.09|9
1623959020000|2021-06-17 19:43:40|592.13|588.13|592.08|588.08|592.13|588.13|592.07|588.07|7
1623959030000|2021-06-17 19:43:50|592.07|588.07|592.05|588.05|592.07|588.07|592.05|588.05|2
1623959040000|2021-06-17 19:44:00|592.04|588.04|592.05|588.05|592.05|588.05|592.04|588.04|4
1623959050000|2021-06-17 19:44:10|592.04|588.04|592.16|588.16|592.16|588.16|592.04|588.04|4
1623959060000|2021-06-17 19:44:20|592.11|588.11|592.04|588.04|592.11|588.11|592.04|588.04|2
1623959070000|2021-06-17 19:44:30|592.05|588.05|592.22|588.22|592.23|588.23|592.04|588.04|12
1623959080000|2021-06-17 19:44:40|592.23|588.23|592.22|588.22|592.24|588.24|592.22|588.22|6
1623959100000|2021-06-17 19:45:00|592.2|588.2|592|588|592.2|588.2|591.93|587.93|14
1623959110000|2021-06-17 19:45:10|591.98|587.98|591.92|587.92|592|588|591.92|587.92|9
1623959120000|2021-06-17 19:45:20|591.87|587.87|591.81|587.81|591.87|587.87|591.81|587.81|17
1623959130000|2021-06-17 19:45:30|591.82|587.82|591.77|587.77|591.82|587.82|591.73|587.73|16
1623959140000|2021-06-17 19:45:40|591.76|587.76|591.36|587.36|591.76|587.76|591.3|587.3|22
1623959150000|2021-06-17 19:45:50|591.43|587.43|591.43|587.43|591.69|587.69|591.43|587.43|22
1623959160000|2021-06-17 19:46:00|591.41|587.41|591.24|587.24|591.44|587.44|591.23|587.23|20
1623959170000|2021-06-17 19:46:10|591.21|587.21|591.05|587.05|591.21|587.21|591.05|587.05|7
1623959180000|2021-06-17 19:46:20|591.02|587.02|590.98|586.98|591.02|587.02|590.98|586.98|2
1623959190000|2021-06-17 19:46:30|590.96|586.96|590.98|586.98|590.98|586.98|590.95|586.95|5
1623959200000|2021-06-17 19:46:40|590.97|586.97|590.74|586.74|590.98|586.98|590.74|586.74|4
1623959210000|2021-06-17 19:46:50|590.81|586.81|590.86|586.86|590.86|586.86|590.78|586.78|9
1623959220000|2021-06-17 19:47:00|590.84|586.84|590.84|586.84|590.86|586.86|590.84|586.84|5
1623959230000|2021-06-17 19:47:10|590.74|586.74|590.97|586.97|590.97|586.97|590.74|586.74|6
1623959240000|2021-06-17 19:47:20|591|587|591.01|587.01|591.02|587.02|590.99|586.99|13
1623959250000|2021-06-17 19:47:30|591.02|587.02|591.26|587.26|591.26|587.26|591.02|587.02|9
1623959260000|2021-06-17 19:47:40|591.27|587.27|591.5|587.5|591.53|587.53|591.26|587.26|17
1623959270000|2021-06-17 19:47:50|591.53|587.53|591.51|587.51|591.53|587.53|591.5|587.5|11
1623959280000|2021-06-17 19:48:00|591.52|587.52|591.54|587.54|591.54|587.54|591.5|587.5|18
1623959290000|2021-06-17 19:48:10|591.53|587.53|591.49|587.49|591.53|587.53|591.48|587.48|16
1623959300000|2021-06-17 19:48:20|591.48|587.48|591.52|587.52|591.52|587.52|591.48|587.48|7
1623959310000|2021-06-17 19:48:30|591.5|587.5|591.52|587.52|591.52|587.52|591.47|587.47|21
1623959320000|2021-06-17 19:48:40|591.51|587.51|591.49|587.49|591.51|587.51|591.49|587.49|6
1623959330000|2021-06-17 19:48:50|591.5|587.5|591.5|587.5|591.51|587.51|591.48|587.48|12
1623959340000|2021-06-17 19:49:00|591.49|587.49|591.5|587.5|591.55|587.55|591.49|587.49|17
1623959350000|2021-06-17 19:49:10|591.51|587.51|591.44|587.44|591.51|587.51|591.44|587.44|7
1623959360000|2021-06-17 19:49:20|591.43|587.43|591.38|587.38|591.43|587.43|591.37|587.37|12
1623959370000|2021-06-17 19:49:30|591.4|587.4|591.31|587.31|591.4|587.4|591.3|587.3|13
1623959380000|2021-06-17 19:49:40|591.22|587.22|591.16|587.16|591.22|587.22|591.16|587.16|2
1623959390000|2021-06-17 19:49:50|591.15|587.15|591.15|587.15|591.19|587.19|591.15|587.15|5
1623959400000|2021-06-17 19:50:00|591.19|587.19|591.19|587.19|591.23|587.23|591.16|587.16|17
1623959410000|2021-06-17 19:50:10|591.18|587.18|591.2|587.2|591.22|587.22|591.18|587.18|12
1623959420000|2021-06-17 19:50:20|591.19|587.19|591.19|587.19|591.2|587.2|591.19|587.19|3
1623959430000|2021-06-17 19:50:30|591.18|587.18|591.12|587.12|591.21|587.21|591.04|587.04|9
1623959440000|2021-06-17 19:50:40|591.09|587.09|590.86|586.86|591.09|587.09|590.86|586.86|11
1623959450000|2021-06-17 19:50:50|590.87|586.87|590.8|586.8|590.87|586.87|590.8|586.8|11
1623959460000|2021-06-17 19:51:00|590.79|586.79|590.72|586.72|590.83|586.83|590.72|586.72|10
1623959470000|2021-06-17 19:51:10|590.71|586.71|590.73|586.73|590.73|586.73|590.71|586.71|5
1623959480000|2021-06-17 19:51:20|590.76|586.76|590.74|586.74|590.76|586.76|590.73|586.73|9
1623959490000|2021-06-17 19:51:30|590.75|586.75|590.81|586.81|590.81|586.81|590.75|586.75|6
1623959500000|2021-06-17 19:51:40|590.8|586.8|590.74|586.74|590.8|586.8|590.71|586.71|9
1623959510000|2021-06-17 19:51:50|590.75|586.75|590.73|586.73|590.75|586.75|590.71|586.71|7
1623959520000|2021-06-17 19:52:00|590.74|586.74|590.71|586.71|590.74|586.74|590.64|586.64|13
1623959530000|2021-06-17 19:52:10|590.69|586.69|590.66|586.66|590.71|586.71|590.66|586.66|14
1623959540000|2021-06-17 19:52:20|590.69|586.69|590.55|586.55|590.69|586.69|590.55|586.55|10
1623959550000|2021-06-17 19:52:30|590.57|586.57|590.48|586.48|590.62|586.62|590.47|586.47|18
1623959560000|2021-06-17 19:52:40|590.47|586.47|590.43|586.43|590.51|586.51|590.43|586.43|21
1623959570000|2021-06-17 19:52:50|590.48|586.48|590.34|586.34|590.51|586.51|590.32|586.32|20
1623959580000|2021-06-17 19:53:00|590.35|586.35|590.34|586.34|590.36|586.36|590.34|586.34|11
1623959590000|2021-06-17 19:53:10|590.29|586.29|590.28|586.28|590.34|586.34|590.28|586.28|8
1623959600000|2021-06-17 19:53:20|590.29|586.29|590.32|586.32|590.32|586.32|590.28|586.28|12
1623959610000|2021-06-17 19:53:30|590.3|586.3|590.42|586.42|590.47|586.47|590.3|586.3|20
1623959620000|2021-06-17 19:53:40|590.38|586.38|590.45|586.45|590.46|586.46|590.36|586.36|20
1623959630000|2021-06-17 19:53:50|590.47|586.47|590.4|586.4|590.48|586.48|590.4|586.4|11
1623959640000|2021-06-17 19:54:00|590.47|586.47|590.39|586.39|590.47|586.47|590.38|586.38|6
1623959650000|2021-06-17 19:54:10|590.45|586.45|590.57|586.57|590.57|586.57|590.45|586.45|8
1623959660000|2021-06-17 19:54:20|590.5|586.5|590.49|586.49|590.57|586.57|590.49|586.49|22
1623959670000|2021-06-17 19:54:30|590.52|586.52|590.52|586.52|590.56|586.56|590.5|586.5|19
1623959680000|2021-06-17 19:54:40|590.56|586.56|590.43|586.43|590.56|586.56|590.43|586.43|11
1623959690000|2021-06-17 19:54:50|590.45|586.45|590.37|586.37|590.45|586.45|590.34|586.34|8
1623959700000|2021-06-17 19:55:00|590.38|586.38|590.38|586.38|590.44|586.44|590.32|586.32|16
1623959710000|2021-06-17 19:55:10|590.37|586.37|590.38|586.38|590.38|586.38|590.37|586.37|6
1623959720000|2021-06-17 19:55:20|590.37|586.37|590.33|586.33|590.38|586.38|590.3|586.3|6
1623959730000|2021-06-17 19:55:30|590.31|586.31|590.39|586.39|590.41|586.41|590.31|586.31|15
1623959740000|2021-06-17 19:55:40|590.38|586.38|590.36|586.36|590.41|586.41|590.3|586.3|12
1623959750000|2021-06-17 19:55:50|590.34|586.34|590.39|586.39|590.39|586.39|590.3|586.3|15
1623959760000|2021-06-17 19:56:00|590.38|586.38|590.35|586.35|590.41|586.41|590.35|586.35|15
1623959770000|2021-06-17 19:56:10|590.29|586.29|590.31|586.31|590.31|586.31|590.27|586.27|5
1623959780000|2021-06-17 19:56:20|590.27|586.27|590.35|586.35|590.37|586.37|590.27|586.27|16
1623959790000|2021-06-17 19:56:30|590.37|586.37|590.39|586.39|590.39|586.39|590.35|586.35|17
1623959800000|2021-06-17 19:56:40|590.38|586.38|590.38|586.38|590.39|586.39|590.34|586.34|18
1623959810000|2021-06-17 19:56:50|590.39|586.39|590.38|586.38|590.41|586.41|590.38|586.38|13
1623959820000|2021-06-17 19:57:00|590.37|586.37|590.28|586.28|590.39|586.39|590.28|586.28|16
1623959830000|2021-06-17 19:57:10|590.29|586.29|590.25|586.25|590.29|586.29|590.25|586.25|9
1623959840000|2021-06-17 19:57:20|590.26|586.26|590.35|586.35|590.35|586.35|590.25|586.25|13
1623959850000|2021-06-17 19:57:30|590.34|586.34|590.38|586.38|590.39|586.39|590.34|586.34|11
1623959860000|2021-06-17 19:57:40|590.37|586.37|590.39|586.39|590.39|586.39|590.36|586.36|10
1623959870000|2021-06-17 19:57:50|590.38|586.38|590.39|586.39|590.4|586.4|590.38|586.38|8
1623959880000|2021-06-17 19:58:00|590.4|586.4|590.43|586.43|590.43|586.43|590.4|586.4|4
1623959890000|2021-06-17 19:58:10|590.44|586.44|590.5|586.5|590.5|586.5|590.44|586.44|3
1623959900000|2021-06-17 19:58:20|590.55|586.55|590.5|586.5|590.58|586.58|590.47|586.47|11
1623959910000|2021-06-17 19:58:30|590.47|586.47|590.68|586.68|590.71|586.71|590.47|586.47|13
1623959920000|2021-06-17 19:58:40|590.71|586.71|590.72|586.72|590.72|586.72|590.66|586.66|10
1623959930000|2021-06-17 19:58:50|590.71|586.71|590.72|586.72|590.72|586.72|590.71|586.71|6
1623959940000|2021-06-17 19:59:00|590.68|586.68|590.52|586.52|590.69|586.69|590.52|586.52|12
1623959950000|2021-06-17 19:59:10|590.46|586.46|590.36|586.36|590.46|586.46|590.36|586.36|13
1623959960000|2021-06-17 19:59:20|590.38|586.38|590.38|586.38|590.38|586.38|590.32|586.32|9
1623959970000|2021-06-17 19:59:30|590.34|586.34|590.37|586.37|590.37|586.37|590.29|586.29|11
1623959980000|2021-06-17 19:59:40|590.36|586.36|590.29|586.29|590.36|586.36|590.27|586.27|12
1623959990000|2021-06-17 19:59:50|590.3|586.3|590.24|586.24|590.33|586.33|590.24|586.24|17
1623960000000|2021-06-17 20:00:00|590.23|586.23|589.27|585.27|590.23|586.23|589.25|585.25|24
1623960010000|2021-06-17 20:00:10|589.25|585.25|589.03|585.03|589.27|585.27|588.99|584.99|21
1623960020000|2021-06-17 20:00:20|589.04|585.04|588.55|584.55|589.09|585.09|588.55|584.55|13
1623960030000|2021-06-17 20:00:30|588.52|584.52|588.29|584.29|588.53|584.53|588.29|584.29|15
1623960040000|2021-06-17 20:00:40|588.31|584.31|588.11|584.11|588.31|584.31|588.09|584.09|17
1623960050000|2021-06-17 20:00:50|588.1|584.1|588|584|588.1|584.1|587.99|583.99|15
1623960060000|2021-06-17 20:01:00|587.96|583.96|588.09|584.09|588.1|584.1|587.96|583.96|15
1623960070000|2021-06-17 20:01:10|588.08|584.08|588.07|584.07|588.1|584.1|588.07|584.07|10
1623960080000|2021-06-17 20:01:20|588.08|584.08|588.06|584.06|588.08|584.08|588.05|584.05|7
1623960090000|2021-06-17 20:01:30|588.02|584.02|588.14|584.14|588.14|584.14|588.02|584.02|11
1623960100000|2021-06-17 20:01:40|588.17|584.17|588.31|584.31|588.33|584.33|588.17|584.17|11
1623960110000|2021-06-17 20:01:50|588.34|584.34|588.48|584.48|588.55|584.55|588.33|584.33|15
1623960120000|2021-06-17 20:02:00|588.55|584.55|588.67|584.67|588.69|584.69|588.52|584.52|18
1623960130000|2021-06-17 20:02:10|588.68|584.68|588.15|584.15|588.71|584.71|588.14|584.14|15
1623960140000|2021-06-17 20:02:20|588.07|584.07|587.82|583.82|588.07|584.07|587.67|583.67|23
1623960150000|2021-06-17 20:02:30|587.8|583.8|587.09|583.09|587.83|583.83|587.09|583.09|21
1623960160000|2021-06-17 20:02:40|587.13|583.13|586.69|582.69|587.16|583.16|586.69|582.69|22
1623960170000|2021-06-17 20:02:50|586.76|582.76|586.71|582.71|587.03|583.03|586.71|582.71|19
1623960180000|2021-06-17 20:03:00|586.78|582.78|586.73|582.73|586.83|582.83|586.69|582.69|22
1623960190000|2021-06-17 20:03:10|586.72|582.72|586.61|582.61|586.75|582.75|586.61|582.61|20
1623960200000|2021-06-17 20:03:20|586.63|582.63|586.51|582.51|586.63|582.63|586.51|582.51|14
1623960210000|2021-06-17 20:03:30|586.47|582.47|586.68|582.68|586.69|582.69|586.47|582.47|17
1623960220000|2021-06-17 20:03:40|586.66|582.66|586.44|582.44|586.68|582.68|586.39|582.39|23
1623960230000|2021-06-17 20:03:50|586.47|582.47|586.96|582.96|587.03|583.03|586.47|582.47|23
1623960240000|2021-06-17 20:04:00|587.05|583.05|587.11|583.11|587.13|583.13|586.95|582.95|23
1623960250000|2021-06-17 20:04:10|587.08|583.08|587.12|583.12|587.13|583.13|586.85|582.85|22
1623960260000|2021-06-17 20:04:20|587.13|583.13|587.52|583.52|587.52|583.52|587.12|583.12|17
1623960270000|2021-06-17 20:04:30|587.54|583.54|587.83|583.83|587.83|583.83|587.52|583.52|20
1623960280000|2021-06-17 20:04:40|587.86|583.86|587.82|583.82|587.86|583.86|587.8|583.8|8
1623960290000|2021-06-17 20:04:50|587.77|583.77|587.84|583.84|587.84|583.84|587.74|583.74|19
1623960300000|2021-06-17 20:05:00|587.83|583.83|588.52|584.52|588.52|584.52|587.74|583.74|21
1623960310000|2021-06-17 20:05:10|588.51|584.51|588.83|584.83|588.9|584.9|588.51|584.51|15
1623960320000|2021-06-17 20:05:20|588.87|584.87|589.03|585.03|589.03|585.03|588.87|584.87|15
1623960330000|2021-06-17 20:05:30|589.01|585.01|588.81|584.81|589.07|585.07|588.81|584.81|13
1623960340000|2021-06-17 20:05:40|588.76|584.76|588.33|584.33|588.76|584.76|588.32|584.32|17
1623960350000|2021-06-17 20:05:50|588.36|584.36|588.33|584.33|588.37|584.37|588.26|584.26|16
1623960360000|2021-06-17 20:06:00|588.28|584.28|587.76|583.76|588.33|584.33|587.76|583.76|19
1623960370000|2021-06-17 20:06:10|587.75|583.75|587.71|583.71|587.75|583.75|587.69|583.69|19
1623960380000|2021-06-17 20:06:20|587.7|583.7|587.15|583.15|587.74|583.74|587.15|583.15|15
1623960390000|2021-06-17 20:06:30|587.07|583.07|587.07|583.07|587.07|583.07|586.63|582.63|26
1623960400000|2021-06-17 20:06:40|587.06|583.06|587.23|583.23|587.31|583.31|587.06|583.06|16
1623960410000|2021-06-17 20:06:50|587.24|583.24|587.25|583.25|587.26|583.26|587.19|583.19|19
1623960420000|2021-06-17 20:07:00|587.24|583.24|587.73|583.73|587.73|583.73|587.22|583.22|19
1623960430000|2021-06-17 20:07:10|587.79|583.79|587.98|583.98|588.03|584.03|587.79|583.79|23
1623960440000|2021-06-17 20:07:20|587.97|583.97|588.29|584.29|588.32|584.32|587.88|583.88|24
1623960450000|2021-06-17 20:07:30|588.27|584.27|588.31|584.31|588.32|584.32|588.27|584.27|14
1623960460000|2021-06-17 20:07:40|588.32|584.32|588.68|584.68|588.68|584.68|588.3|584.3|14
1623960470000|2021-06-17 20:07:50|588.69|584.69|588.83|584.83|588.87|584.87|588.69|584.69|14
1623960480000|2021-06-17 20:08:00|588.84|584.84|588.82|584.82|588.84|584.84|588.82|584.82|7
1623960490000|2021-06-17 20:08:10|588.83|584.83|588.83|584.83|588.83|584.83|588.82|584.82|9
1623960500000|2021-06-17 20:08:20|588.82|584.82|588.83|584.83|588.84|584.84|588.82|584.82|8
1623960510000|2021-06-17 20:08:30|588.86|584.86|588.85|584.85|588.86|584.86|588.83|584.83|5
1623960520000|2021-06-17 20:08:40|588.84|584.84|588.84|584.84|588.86|584.86|588.84|584.84|5
1623960530000|2021-06-17 20:08:50|588.85|584.85|589.13|585.13|589.14|585.14|588.85|584.85|17
1623960540000|2021-06-17 20:09:00|589.17|585.17|589.53|585.53|589.54|585.54|589.17|585.17|15
1623960550000|2021-06-17 20:09:10|589.54|585.54|589.64|585.64|589.77|585.77|589.54|585.54|23
1623960560000|2021-06-17 20:09:20|589.66|585.66|589.42|585.42|589.72|585.72|589.34|585.34|22
1623960570000|2021-06-17 20:09:30|589.41|585.41|589.13|585.13|589.43|585.43|589.13|585.13|17
1623960580000|2021-06-17 20:09:40|589.12|585.12|589.58|585.58|589.58|585.58|588.98|584.98|22
1623960590000|2021-06-17 20:09:50|589.64|585.64|590.02|586.02|590.03|586.03|589.64|585.64|23
1623960600000|2021-06-17 20:10:00|590.01|586.01|589.74|585.74|590.01|586.01|589.67|585.67|21
1623960610000|2021-06-17 20:10:10|589.75|585.75|590.01|586.01|590.01|586.01|589.69|585.69|17
1623960620000|2021-06-17 20:10:20|590|586|589.94|585.94|590|586|589.91|585.91|16
1623960630000|2021-06-17 20:10:30|589.95|585.95|589.78|585.78|589.95|585.95|589.75|585.75|10
1623960640000|2021-06-17 20:10:40|589.8|585.8|589.92|585.92|589.92|585.92|589.79|585.79|14
1623960650000|2021-06-17 20:10:50|589.93|585.93|589.94|585.94|589.95|585.95|589.93|585.93|3
1623960660000|2021-06-17 20:11:00|589.96|585.96|590.51|586.51|590.51|586.51|589.96|585.96|18
1623960670000|2021-06-17 20:11:10|590.52|586.52|590.94|586.94|590.97|586.97|590.52|586.52|22
1623960680000|2021-06-17 20:11:20|590.95|586.95|590.94|586.94|590.98|586.98|590.87|586.87|21
1623960690000|2021-06-17 20:11:30|590.93|586.93|591.14|587.14|591.22|587.22|590.93|586.93|16
1623960700000|2021-06-17 20:11:40|591.18|587.18|591.26|587.26|591.31|587.31|591.09|587.09|19
1623960710000|2021-06-17 20:11:50|591.48|587.48|591.99|587.99|592|588|591.48|587.48|19
1623960720000|2021-06-17 20:12:00|592.01|588.01|592.07|588.07|592.15|588.15|592|588|18
1623960730000|2021-06-17 20:12:10|592.06|588.06|591.99|587.99|592.06|588.06|591.75|587.75|19
1623960740000|2021-06-17 20:12:20|591.93|587.93|591.94|587.94|592.01|588.01|591.93|587.93|11
1623960750000|2021-06-17 20:12:30|591.89|587.89|592.05|588.05|592.05|588.05|591.89|587.89|16
1623960760000|2021-06-17 20:12:40|592.04|588.04|592.52|588.52|592.56|588.56|592|588|21
1623960770000|2021-06-17 20:12:50|592.55|588.55|592.62|588.62|592.65|588.65|592.54|588.54|15
1623960780000|2021-06-17 20:13:00|592.63|588.63|592.64|588.64|592.64|588.64|592.63|588.63|10
1623960790000|2021-06-17 20:13:10|592.65|588.65|592.8|588.8|592.81|588.81|592.65|588.65|8
1623960800000|2021-06-17 20:13:20|592.81|588.81|592.66|588.66|592.83|588.83|592.65|588.65|11
1623960810000|2021-06-17 20:13:30|592.67|588.67|592.81|588.81|592.81|588.81|592.58|588.58|21
1623960820000|2021-06-17 20:13:40|592.82|588.82|592.85|588.85|592.93|588.93|592.82|588.82|17
1623960830000|2021-06-17 20:13:50|592.8|588.8|592.88|588.88|592.88|588.88|592.8|588.8|9
1623960840000|2021-06-17 20:14:00|592.87|588.87|593.08|589.08|593.08|589.08|592.87|588.87|10
1623960850000|2021-06-17 20:14:10|593.14|589.14|593.23|589.23|593.26|589.26|593.14|589.14|16
1623960860000|2021-06-17 20:14:20|593.25|589.25|593.31|589.31|593.37|589.37|593.25|589.25|18
1623960870000|2021-06-17 20:14:30|593.29|589.29|593.4|589.4|593.4|589.4|593.29|589.29|15
1623960880000|2021-06-17 20:14:40|593.38|589.38|593.53|589.53|593.53|589.53|593.38|589.38|15
1623960890000|2021-06-17 20:14:50|593.52|589.52|593.65|589.65|593.68|589.68|593.51|589.51|19
1623960900000|2021-06-17 20:15:00|593.63|589.63|593.47|589.47|593.64|589.64|593.47|589.47|14
1623960910000|2021-06-17 20:15:10|593.44|589.44|593.23|589.23|593.44|589.44|593.21|589.21|19
1623960920000|2021-06-17 20:15:20|593.2|589.2|593.16|589.16|593.23|589.23|593.16|589.16|12
1623960930000|2021-06-17 20:15:30|593.11|589.11|593.18|589.18|593.19|589.19|593.08|589.08|10
1623960940000|2021-06-17 20:15:40|593.19|589.19|593.19|589.19|593.19|589.19|593.16|589.16|13
1623960950000|2021-06-17 20:15:50|593.18|589.18|593.23|589.23|593.23|589.23|593.18|589.18|12
1623960960000|2021-06-17 20:16:00|593.18|589.18|593.18|589.18|593.18|589.18|593.17|589.17|3
1623960970000|2021-06-17 20:16:10|593.17|589.17|593.13|589.13|593.17|589.17|593.11|589.11|7
1623960980000|2021-06-17 20:16:20|593.11|589.11|592.83|588.83|593.11|589.11|592.83|588.83|19
1623960990000|2021-06-17 20:16:30|592.84|588.84|592.74|588.74|592.86|588.86|592.73|588.73|10
1623961000000|2021-06-17 20:16:40|592.73|588.73|592.7|588.7|592.77|588.77|592.66|588.66|17
1623961010000|2021-06-17 20:16:50|592.68|588.68|592.69|588.69|592.72|588.72|592.66|588.66|16
1623961020000|2021-06-17 20:17:00|592.68|588.68|592.69|588.69|592.7|588.7|592.68|588.68|5
1623961030000|2021-06-17 20:17:10|592.72|588.72|592.68|588.68|592.72|588.72|592.67|588.67|15
1623961040000|2021-06-17 20:17:20|592.69|588.69|592.38|588.38|592.69|588.69|592.38|588.38|11
1623961060000|2021-06-17 20:17:40|592.37|588.37|592.47|588.47|592.57|588.57|592.37|588.37|19
1623961070000|2021-06-17 20:17:50|592.45|588.45|592.43|588.43|592.48|588.48|592.42|588.42|8
1623961080000|2021-06-17 20:18:00|592.42|588.42|592.17|588.17|592.42|588.42|592.05|588.05|14
1623961090000|2021-06-17 20:18:10|592.14|588.14|592.14|588.14|592.17|588.17|592.14|588.14|3
1623961100000|2021-06-17 20:18:20|591.99|587.99|591.89|587.89|591.99|587.99|591.89|587.89|11
1623961110000|2021-06-17 20:18:30|591.92|587.92|591.92|587.92|591.96|587.96|591.92|587.92|4
1623961120000|2021-06-17 20:18:40|591.88|587.88|591.9|587.9|591.91|587.91|591.82|587.82|9
1623961130000|2021-06-17 20:18:50|591.82|587.82|591.57|587.57|591.82|587.82|591.57|587.57|6
1623961140000|2021-06-17 20:19:00|591.58|587.58|591.12|587.12|591.58|587.58|591.12|587.12|11
1623961150000|2021-06-17 20:19:10|591.1|587.1|590.77|586.77|591.1|587.1|590.73|586.73|13
1623961160000|2021-06-17 20:19:20|590.8|586.8|590.78|586.78|590.8|586.8|590.78|586.78|4
1623961170000|2021-06-17 20:19:30|590.79|586.79|590.78|586.78|590.79|586.79|590.78|586.78|2
1623961180000|2021-06-17 20:19:40|590.79|586.79|590.85|586.85|590.87|586.87|590.78|586.78|13
1623961190000|2021-06-17 20:19:50|590.84|586.84|590.83|586.83|590.84|586.84|590.83|586.83|6
1623961200000|2021-06-17 20:20:00|590.82|586.82|590.52|586.52|590.83|586.83|590.52|586.52|9
1623961210000|2021-06-17 20:20:10|590.51|586.51|590.5|586.5|590.51|586.51|590.5|586.5|2
1623961230000|2021-06-17 20:20:30|590.49|586.49|590.15|586.15|590.49|586.49|590.15|586.15|8
1623961240000|2021-06-17 20:20:40|590.08|586.08|589.83|585.83|590.08|586.08|589.83|585.83|8
1623961250000|2021-06-17 20:20:50|589.86|585.86|589.56|585.56|589.86|585.86|589.56|585.56|11
1623961260000|2021-06-17 20:21:00|589.58|585.58|589.39|585.39|589.58|585.58|589.36|585.36|9
1623961270000|2021-06-17 20:21:10|589.35|585.35|589.35|585.35|589.35|585.35|589.35|585.35|1
1623961290000|2021-06-17 20:21:30|589.13|585.13|588.94|584.94|589.16|585.16|588.94|584.94|11
1623961300000|2021-06-17 20:21:40|588.95|584.95|588.89|584.89|588.98|584.98|588.8|584.8|14
1623961310000|2021-06-17 20:21:50|588.85|584.85|588.88|584.88|588.9|584.9|588.84|584.84|18
1623961320000|2021-06-17 20:22:00|588.85|584.85|588.56|584.56|588.88|584.88|588.55|584.55|15
1623961330000|2021-06-17 20:22:10|588.6|584.6|589.12|585.12|589.17|585.17|588.6|584.6|23
1623961340000|2021-06-17 20:22:20|589.16|585.16|589.16|585.16|589.18|585.18|589.11|585.11|16
1623961350000|2021-06-17 20:22:30|589.15|585.15|589.25|585.25|589.25|585.25|589.12|585.12|13
1623961360000|2021-06-17 20:22:40|589.22|585.22|589.28|585.28|589.29|585.29|589.17|585.17|10
1623961370000|2021-06-17 20:22:50|589.27|585.27|589.26|585.26|589.32|585.32|589.26|585.26|12
1623961380000|2021-06-17 20:23:00|589.22|585.22|589.22|585.22|589.22|585.22|589.16|585.16|16
1623961390000|2021-06-17 20:23:10|589.19|585.19|589.28|585.28|589.32|585.32|589.19|585.19|7
1623961400000|2021-06-17 20:23:20|589.33|585.33|589.43|585.43|589.57|585.57|589.32|585.32|18
1623961410000|2021-06-17 20:23:30|589.44|585.44|589.29|585.29|589.44|585.44|589.29|585.29|14
1623961420000|2021-06-17 20:23:40|589.3|585.3|589.38|585.38|589.38|585.38|589.29|585.29|9
1623961430000|2021-06-17 20:23:50|589.35|585.35|589.48|585.48|589.48|585.48|589.35|585.35|5
1623961440000|2021-06-17 20:24:00|589.47|585.47|589.32|585.32|589.48|585.48|589.32|585.32|16
1623961450000|2021-06-17 20:24:10|589.31|585.31|589.23|585.23|589.32|585.32|589.23|585.23|12
1623961460000|2021-06-17 20:24:20|589.22|585.22|589.2|585.2|589.23|585.23|589.18|585.18|15
1623961470000|2021-06-17 20:24:30|589.18|585.18|589.2|585.2|589.2|585.2|589.18|585.18|5
1623961480000|2021-06-17 20:24:40|589.19|585.19|589.18|585.18|589.2|585.2|589.18|585.18|7
1623961490000|2021-06-17 20:24:50|589.19|585.19|589.18|585.18|589.19|585.19|589.18|585.18|4
1623961500000|2021-06-17 20:25:00|589.17|585.17|589.18|585.18|589.18|585.18|589.17|585.17|6
1623961510000|2021-06-17 20:25:10|589.17|585.17|589.05|585.05|589.17|585.17|589|585|12
1623961520000|2021-06-17 20:25:20|588.99|584.99|589.05|585.05|589.07|585.07|588.99|584.99|8
1623961530000|2021-06-17 20:25:30|589.03|585.03|589.2|585.2|589.21|585.21|589.03|585.03|9
1623961540000|2021-06-17 20:25:40|589.22|585.22|589.07|585.07|589.22|585.22|589.07|585.07|8
1623961550000|2021-06-17 20:25:50|589.08|585.08|589.07|585.07|589.09|585.09|589.07|585.07|6
1623961560000|2021-06-17 20:26:00|589.08|585.08|589.11|585.11|589.13|585.13|589.08|585.08|5
1623961570000|2021-06-17 20:26:10|589.32|585.32|589.68|585.68|589.72|585.72|589.32|585.32|20
1623961580000|2021-06-17 20:26:20|589.67|585.67|589.66|585.66|589.68|585.68|589.64|585.64|6
1623961590000|2021-06-17 20:26:30|589.67|585.67|589.7|585.7|589.7|585.7|589.66|585.66|16
1623961600000|2021-06-17 20:26:40|589.72|585.72|590.14|586.14|590.14|586.14|589.72|585.72|14
1623961610000|2021-06-17 20:26:50|590.15|586.15|590.14|586.14|590.16|586.16|590.12|586.12|16
1623961620000|2021-06-17 20:27:00|590.17|586.17|590.48|586.48|590.48|586.48|590.17|586.17|10
1623961630000|2021-06-17 20:27:10|590.49|586.49|590.54|586.54|590.56|586.56|590.47|586.47|8
1623961640000|2021-06-17 20:27:20|590.56|586.56|590.38|586.38|590.56|586.56|590.26|586.26|18
1623961650000|2021-06-17 20:27:30|590.39|586.39|590.35|586.35|590.39|586.39|590.35|586.35|7
1623961670000|2021-06-17 20:27:50|590.36|586.36|590.3|586.3|590.37|586.37|590.3|586.3|5
1623961680000|2021-06-17 20:28:00|590.32|586.32|590.47|586.47|590.48|586.48|590.31|586.31|16
1623961690000|2021-06-17 20:28:10|590.46|586.46|590.25|586.25|590.46|586.46|590.24|586.24|14
1623961700000|2021-06-17 20:28:20|590.27|586.27|590.27|586.27|590.27|586.27|590.26|586.26|5
1623961710000|2021-06-17 20:28:30|590.26|586.26|590.17|586.17|590.26|586.26|590.17|586.17|7
1623961720000|2021-06-17 20:28:40|590.11|586.11|590.11|586.11|590.12|586.12|590.11|586.11|3
1623961740000|2021-06-17 20:29:00|590.12|586.12|590.28|586.28|590.29|586.29|590.12|586.12|13
1623961750000|2021-06-17 20:29:10|590.29|586.29|590.26|586.26|590.29|586.29|590.24|586.24|13
1623961760000|2021-06-17 20:29:20|590.25|586.25|590.24|586.24|590.25|586.25|590.21|586.21|9
1623961770000|2021-06-17 20:29:30|590.23|586.23|590.29|586.29|590.31|586.31|590.23|586.23|12
1623961780000|2021-06-17 20:29:40|590.3|586.3|590.49|586.49|590.49|586.49|590.29|586.29|12
1623961790000|2021-06-17 20:29:50|590.48|586.48|590.48|586.48|590.49|586.49|590.48|586.48|5
1623961800000|2021-06-17 20:30:00|590.49|586.49|590.29|586.29|590.49|586.49|590.23|586.23|20
1623961810000|2021-06-17 20:30:10|590.31|586.31|590.32|586.32|590.32|586.32|590.3|586.3|6
1623961820000|2021-06-17 20:30:20|590.31|586.31|590.06|586.06|590.31|586.31|590.06|586.06|19
1623961830000|2021-06-17 20:30:30|590.07|586.07|590.03|586.03|590.07|586.07|590.02|586.02|11
1623961840000|2021-06-17 20:30:40|590.01|586.01|589.82|585.82|590.01|586.01|589.71|585.71|16
1623961850000|2021-06-17 20:30:50|589.81|585.81|589.44|585.44|589.82|585.82|589.42|585.42|17
1623961860000|2021-06-17 20:31:00|589.52|585.52|589.54|585.54|589.6|585.6|589.44|585.44|17
1623961870000|2021-06-17 20:31:10|589.51|585.51|589.33|585.33|589.54|585.54|589.33|585.33|13
1623961880000|2021-06-17 20:31:20|589.34|585.34|589.29|585.29|589.46|585.46|589.23|585.23|20
1623961890000|2021-06-17 20:31:30|589.24|585.24|589.1|585.1|589.29|585.29|589.08|585.08|11
1623961900000|2021-06-17 20:31:40|589.12|585.12|589.13|585.13|589.15|585.15|589.12|585.12|8
1623961910000|2021-06-17 20:31:50|589.15|585.15|589.1|585.1|589.15|585.15|589.08|585.08|6
1623961920000|2021-06-17 20:32:00|589.16|585.16|588.96|584.96|589.21|585.21|588.96|584.96|13
1623961930000|2021-06-17 20:32:10|588.97|584.97|588.85|584.85|588.97|584.97|588.85|584.85|11
1623961940000|2021-06-17 20:32:20|588.86|584.86|588.88|584.88|588.88|584.88|588.85|584.85|12
1623961950000|2021-06-17 20:32:30|588.92|584.92|588.93|584.93|588.95|584.95|588.91|584.91|9
1623961960000|2021-06-17 20:32:40|588.94|584.94|589.09|585.09|589.1|585.1|588.94|584.94|10
1623961970000|2021-06-17 20:32:50|589.1|585.1|588.93|584.93|589.1|585.1|588.93|584.93|8
1623961980000|2021-06-17 20:33:00|588.94|584.94|588.94|584.94|588.95|584.95|588.93|584.93|5
1623961990000|2021-06-17 20:33:10|588.95|584.95|588.88|584.88|588.95|584.95|588.84|584.84|9
1623962000000|2021-06-17 20:33:20|588.79|584.79|588.79|584.79|588.79|584.79|588.79|584.79|1
1623962010000|2021-06-17 20:33:30|588.77|584.77|588.77|584.77|588.77|584.77|588.77|584.77|1
1623962020000|2021-06-17 20:33:40|588.8|584.8|588.8|584.8|588.8|584.8|588.8|584.8|1
1623962030000|2021-06-17 20:33:50|588.77|584.77|588.72|584.72|588.81|584.81|588.72|584.72|10
1623962040000|2021-06-17 20:34:00|588.73|584.73|588.53|584.53|588.73|584.73|588.52|584.52|16
1623962050000|2021-06-17 20:34:10|588.54|584.54|588.23|584.23|588.54|584.54|588.21|584.21|18
1623962060000|2021-06-17 20:34:20|588.17|584.17|588.17|584.17|588.19|584.19|588.14|584.14|15
1623962070000|2021-06-17 20:34:30|588.15|584.15|588.15|584.15|588.18|584.18|588.13|584.13|17
1623962080000|2021-06-17 20:34:40|588.24|584.24|588.6|584.6|588.6|584.6|588.24|584.24|19
1623962090000|2021-06-17 20:34:50|588.59|584.59|588.66|584.66|588.66|584.66|588.58|584.58|10
1623962100000|2021-06-17 20:35:00|588.65|584.65|588.62|584.62|588.78|584.78|588.62|584.62|11
1623962110000|2021-06-17 20:35:10|588.67|584.67|588.61|584.61|588.67|584.67|588.59|584.59|13
1623962120000|2021-06-17 20:35:20|588.62|584.62|588.59|584.59|588.63|584.63|588.59|584.59|13
1623962130000|2021-06-17 20:35:30|588.6|584.6|588.6|584.6|588.61|584.61|588.59|584.59|7
1623962140000|2021-06-17 20:35:40|588.59|584.59|588.56|584.56|588.59|584.59|588.55|584.55|8
1623962150000|2021-06-17 20:35:50|588.55|584.55|588.55|584.55|588.56|584.56|588.54|584.54|6
1623962160000|2021-06-17 20:36:00|588.57|584.57|588.59|584.59|588.6|584.6|588.53|584.53|11
1623962170000|2021-06-17 20:36:10|588.6|584.6|588.39|584.39|588.61|584.61|588.36|584.36|15
1623962180000|2021-06-17 20:36:20|588.28|584.28|587.87|583.87|588.28|584.28|587.81|583.81|20
1623962190000|2021-06-17 20:36:30|587.82|583.82|587.89|583.89|587.91|583.91|587.77|583.77|11
1623962200000|2021-06-17 20:36:40|587.9|583.9|587.86|583.86|587.93|583.93|587.78|583.78|15
1623962210000|2021-06-17 20:36:50|587.85|583.85|587.78|583.78|587.85|583.85|587.76|583.76|9
1623962220000|2021-06-17 20:37:00|587.75|583.75|587.77|583.77|587.81|583.81|587.75|583.75|15
1623962230000|2021-06-17 20:37:10|587.81|583.81|587.81|583.81|587.81|583.81|587.8|583.8|5
1623962240000|2021-06-17 20:37:20|587.84|583.84|587.88|583.88|587.9|583.9|587.75|583.75|18
1623962250000|2021-06-17 20:37:30|587.89|583.89|587.76|583.76|587.9|583.9|587.74|583.74|14
1623962260000|2021-06-17 20:37:40|587.74|583.74|587.61|583.61|587.77|583.77|587.59|583.59|14
1623962270000|2021-06-17 20:37:50|587.59|583.59|587.62|583.62|587.68|583.68|587.59|583.59|11
1623962280000|2021-06-17 20:38:00|587.61|583.61|587.6|583.6|587.62|583.62|587.59|583.59|11
1623962290000|2021-06-17 20:38:10|587.61|583.61|587.61|583.61|587.63|583.63|587.59|583.59|14
1623962300000|2021-06-17 20:38:20|587.62|583.62|587.68|583.68|587.69|583.69|587.59|583.59|21
1623962310000|2021-06-17 20:38:30|587.69|583.69|587.66|583.66|587.69|583.69|587.66|583.66|8
1623962320000|2021-06-17 20:38:40|587.61|583.61|587.57|583.57|587.61|583.61|587.56|583.56|9
1623962330000|2021-06-17 20:38:50|587.56|583.56|587.56|583.56|587.57|583.57|587.55|583.55|10
1623962340000|2021-06-17 20:39:00|587.54|583.54|587.56|583.56|587.56|583.56|587.54|583.54|5
1623962350000|2021-06-17 20:39:10|587.57|583.57|587.58|583.58|587.58|583.58|587.57|583.57|4
1623962360000|2021-06-17 20:39:20|587.55|583.55|587.49|583.49|587.57|583.57|587.48|583.48|11
1623962370000|2021-06-17 20:39:30|587.48|583.48|587.45|583.45|587.49|583.49|587.44|583.44|8
1623962380000|2021-06-17 20:39:40|587.47|583.47|587.47|583.47|587.47|583.47|587.46|583.46|7
1623962390000|2021-06-17 20:39:50|587.46|583.46|587.5|583.5|587.51|583.51|587.45|583.45|5
1623962400000|2021-06-17 20:40:00|587.54|583.54|587.62|583.62|587.62|583.62|587.53|583.53|16
1623962410000|2021-06-17 20:40:10|587.61|583.61|587.62|583.62|587.63|583.63|587.6|583.6|14
1623962420000|2021-06-17 20:40:20|587.63|583.63|587.65|583.65|587.65|583.65|587.62|583.62|5
1623962430000|2021-06-17 20:40:30|587.68|583.68|587.85|583.85|587.85|583.85|587.67|583.67|12
1623962440000|2021-06-17 20:40:40|587.84|583.84|587.8|583.8|587.85|583.85|587.8|583.8|11
1623962450000|2021-06-17 20:40:50|587.81|583.81|587.84|583.84|587.87|583.87|587.8|583.8|12
1623962460000|2021-06-17 20:41:00|587.85|583.85|587.93|583.93|587.94|583.94|587.8|583.8|10
1623962470000|2021-06-17 20:41:10|587.94|583.94|588.18|584.18|588.18|584.18|587.94|583.94|9
1623962480000|2021-06-17 20:41:20|588.19|584.19|588.34|584.34|588.34|584.34|588.18|584.18|9
1623962490000|2021-06-17 20:41:30|588.31|584.31|588.26|584.26|588.31|584.31|588.23|584.23|6
1623962500000|2021-06-17 20:41:40|588.24|584.24|588.46|584.46|588.47|584.47|588.24|584.24|9
1623962510000|2021-06-17 20:41:50|588.47|584.47|588.48|584.48|588.49|584.49|588.45|584.45|13
1623962520000|2021-06-17 20:42:00|588.47|584.47|588.59|584.59|588.59|584.59|588.47|584.47|11
1623962530000|2021-06-17 20:42:10|588.58|584.58|588.86|584.86|588.87|584.87|588.57|584.57|12
1623962540000|2021-06-17 20:42:20|588.85|584.85|588.61|584.61|588.87|584.87|588.61|584.61|18
1623962550000|2021-06-17 20:42:30|588.6|584.6|588.66|584.66|588.66|584.66|588.59|584.59|16
1623962560000|2021-06-17 20:42:40|588.65|584.65|588.77|584.77|588.77|584.77|588.65|584.65|6
1623962570000|2021-06-17 20:42:50|588.88|584.88|588.86|584.86|588.88|584.88|588.85|584.85|8
1623962580000|2021-06-17 20:43:00|588.9|584.9|589.62|585.62|589.62|585.62|588.9|584.9|18
1623962590000|2021-06-17 20:43:10|589.8|585.8|589.8|585.8|589.8|585.8|589.8|585.8|1
1623962600000|2021-06-17 20:43:20|589.79|585.79|589.8|585.8|589.8|585.8|589.79|585.79|2
1623962610000|2021-06-17 20:43:30|589.81|585.81|589.53|585.53|589.83|585.83|589.53|585.53|14
1623962620000|2021-06-17 20:43:40|589.51|585.51|589.44|585.44|589.52|585.52|589.44|585.44|8
1623962630000|2021-06-17 20:43:50|589.48|585.48|589.48|585.48|589.48|585.48|589.43|585.43|12
1623962640000|2021-06-17 20:44:00|589.47|585.47|589.65|585.65|589.65|585.65|589.47|585.47|6
1623962650000|2021-06-17 20:44:10|589.64|585.64|589.68|585.68|589.68|585.68|589.64|585.64|6
1623962660000|2021-06-17 20:44:20|589.67|585.67|589.67|585.67|589.7|585.7|589.63|585.63|13
1623962670000|2021-06-17 20:44:30|589.7|585.7|589.65|585.65|589.72|585.72|589.65|585.65|11
1623962680000|2021-06-17 20:44:40|589.68|585.68|589.87|585.87|589.87|585.87|589.67|585.67|12
1623962690000|2021-06-17 20:44:50|589.9|585.9|589.89|585.89|589.9|585.9|589.88|585.88|10
1623962700000|2021-06-17 20:45:00|589.88|585.88|589.64|585.64|589.88|585.88|589.64|585.64|17
1623962710000|2021-06-17 20:45:10|589.62|585.62|589.68|585.68|589.69|585.69|589.6|585.6|17
1623962720000|2021-06-17 20:45:20|589.69|585.69|589.55|585.55|589.69|585.69|589.54|585.54|8
1623962730000|2021-06-17 20:45:30|589.54|585.54|589.57|585.57|589.62|585.62|589.52|585.52|9
1623962740000|2021-06-17 20:45:40|589.64|585.64|589.62|585.62|589.65|585.65|589.61|585.61|12
1623962750000|2021-06-17 20:45:50|589.61|585.61|589.63|585.63|589.65|585.65|589.61|585.61|9
1623962760000|2021-06-17 20:46:00|589.66|585.66|589.87|585.87|589.87|585.87|589.62|585.62|13
1623962770000|2021-06-17 20:46:10|589.88|585.88|590.48|586.48|590.48|586.48|589.88|585.88|18
1623962780000|2021-06-17 20:46:20|590.49|586.49|590.66|586.66|590.66|586.66|590.49|586.49|16
1623962790000|2021-06-17 20:46:30|590.64|586.64|591.04|587.04|591.04|587.04|590.64|586.64|16
1623962800000|2021-06-17 20:46:40|591.02|587.02|591.08|587.08|591.1|587.1|591.02|587.02|10
1623962810000|2021-06-17 20:46:50|591.07|587.07|591.09|587.09|591.09|587.09|591.05|587.05|9
1623962820000|2021-06-17 20:47:00|591.1|587.1|591.17|587.17|591.17|587.17|591.1|587.1|9
1623962830000|2021-06-17 20:47:10|591.18|587.18|591.38|587.38|591.38|587.38|591.18|587.18|10
1623962840000|2021-06-17 20:47:20|591.37|587.37|591.51|587.51|591.51|587.51|591.37|587.37|10
1623962850000|2021-06-17 20:47:30|591.59|587.59|591.7|587.7|591.7|587.7|591.54|587.54|10
1623962860000|2021-06-17 20:47:40|591.69|587.69|591.67|587.67|591.69|587.69|591.67|587.67|5
1623962870000|2021-06-17 20:47:50|591.68|587.68|591.7|587.7|591.7|587.7|591.68|587.68|5
1623962880000|2021-06-17 20:48:00|591.71|587.71|591.6|587.6|591.71|587.71|591.6|587.6|11
1623962890000|2021-06-17 20:48:10|591.61|587.61|591.64|587.64|591.64|587.64|591.59|587.59|9
1623962900000|2021-06-17 20:48:20|591.65|587.65|591.7|587.7|591.7|587.7|591.65|587.65|6
1623962910000|2021-06-17 20:48:30|591.68|587.68|591.89|587.89|591.89|587.89|591.68|587.68|10
1623962920000|2021-06-17 20:48:40|591.9|587.9|591.85|587.85|591.91|587.91|591.82|587.82|11
1623962930000|2021-06-17 20:48:50|591.89|587.89|591.8|587.8|591.89|587.89|591.77|587.77|14
1623962940000|2021-06-17 20:49:00|591.78|587.78|591.75|587.75|591.8|587.8|591.75|587.75|7
1623962950000|2021-06-17 20:49:10|591.71|587.71|591.71|587.71|591.71|587.71|591.71|587.71|1
1623962960000|2021-06-17 20:49:20|591.72|587.72|591.78|587.78|591.78|587.78|591.72|587.72|11
1623962970000|2021-06-17 20:49:30|591.76|587.76|591.81|587.81|591.81|587.81|591.76|587.76|12
1623962980000|2021-06-17 20:49:40|591.8|587.8|591.79|587.79|591.81|587.81|591.77|587.77|8
1623962990000|2021-06-17 20:49:50|591.78|587.78|591.77|587.77|591.78|587.78|591.76|587.76|6
1623963000000|2021-06-17 20:50:00|591.78|587.78|591.52|587.52|591.78|587.78|591.52|587.52|13
1623963010000|2021-06-17 20:50:10|591.55|587.55|591.51|587.51|591.62|587.62|591.51|587.51|5
1623963020000|2021-06-17 20:50:20|591.45|587.45|591.77|587.77|591.81|587.81|591.45|587.45|19
1623963030000|2021-06-17 20:50:30|591.78|587.78|591.96|587.96|591.96|587.96|591.78|587.78|13
1623963040000|2021-06-17 20:50:40|591.95|587.95|591.94|587.94|591.96|587.96|591.94|587.94|3
1623963050000|2021-06-17 20:50:50|591.93|587.93|591.96|587.96|591.96|587.96|591.93|587.93|5
1623963060000|2021-06-17 20:51:00|591.97|587.97|591.97|587.97|591.97|587.97|591.97|587.97|1
1623963070000|2021-06-17 20:51:10|591.98|587.98|591.97|587.97|591.98|587.98|591.97|587.97|8
1623963080000|2021-06-17 20:51:20|591.96|587.96|591.71|587.71|591.97|587.97|591.71|587.71|10
1623963090000|2021-06-17 20:51:30|591.72|587.72|591.77|587.77|591.86|587.86|591.72|587.72|17
1623963100000|2021-06-17 20:51:40|591.78|587.78|591.75|587.75|591.81|587.81|591.74|587.74|12
1623963110000|2021-06-17 20:51:50|591.76|587.76|591.78|587.78|591.78|587.78|591.74|587.74|5
1623963120000|2021-06-17 20:52:00|591.73|587.73|591.57|587.57|591.73|587.73|591.55|587.55|9
1623963130000|2021-06-17 20:52:10|591.52|587.52|591.51|587.51|591.52|587.52|591.51|587.51|2
1623963140000|2021-06-17 20:52:20|591.5|587.5|591.47|587.47|591.51|587.51|591.41|587.41|8
1623963150000|2021-06-17 20:52:30|591.43|587.43|591.43|587.43|591.44|587.44|591.43|587.43|5
1623963160000|2021-06-17 20:52:40|591.42|587.42|591.41|587.41|591.43|587.43|591.41|587.41|4
1623963170000|2021-06-17 20:52:50|591.38|587.38|591.39|587.39|591.4|587.4|591.38|587.38|11
1623963180000|2021-06-17 20:53:00|591.4|587.4|591.38|587.38|591.41|587.41|591.36|587.36|11
1623963190000|2021-06-17 20:53:10|591.36|587.36|591.27|587.27|591.37|587.37|591.27|587.27|10
1623963200000|2021-06-17 20:53:20|591.2|587.2|590.98|586.98|591.2|587.2|590.98|586.98|11
1623963210000|2021-06-17 20:53:30|590.97|586.97|590.94|586.94|591|587|590.94|586.94|12
1623963220000|2021-06-17 20:53:40|590.95|586.95|590.64|586.64|590.95|586.95|590.62|586.62|17
1623963230000|2021-06-17 20:53:50|590.69|586.69|590.31|586.31|590.7|586.7|590.23|586.23|20
1623963240000|2021-06-17 20:54:00|590.25|586.25|590.25|586.25|590.51|586.51|590.23|586.23|24
1623963250000|2021-06-17 20:54:10|590.39|586.39|590.44|586.44|590.51|586.51|590.21|586.21|19
1623963260000|2021-06-17 20:54:20|590.42|586.42|590.31|586.31|590.44|586.44|590.28|586.28|18
1623963270000|2021-06-17 20:54:30|590.4|586.4|590.4|586.4|590.41|586.41|590.23|586.23|22
1623963280000|2021-06-17 20:54:40|590.3|586.3|590.27|586.27|590.35|586.35|590.27|586.27|10
1623963290000|2021-06-17 20:54:50|590.31|586.31|590.31|586.31|590.36|586.36|590.24|586.24|19
1623963300000|2021-06-17 20:55:00|590.28|586.28|590.3|586.3|590.32|586.32|590.22|586.22|19
1623963310000|2021-06-17 20:55:10|590.28|586.28|590.31|586.31|590.35|586.35|590.23|586.23|18
1623963320000|2021-06-17 20:55:20|590.33|586.33|590.3|586.3|590.33|586.33|590.28|586.28|7
1623963330000|2021-06-17 20:55:30|590.28|586.28|590.28|586.28|590.35|586.35|590.24|586.24|14
1623963340000|2021-06-17 20:55:40|590.37|586.37|590.27|586.27|590.37|586.37|590.24|586.24|11
1623963350000|2021-06-17 20:55:50|590.35|586.35|590.27|586.27|590.38|586.38|590.26|586.26|16
1623963360000|2021-06-17 20:56:00|590.32|586.32|590.49|586.49|590.51|586.51|590.32|586.32|19
1623963370000|2021-06-17 20:56:10|590.51|586.51|590.51|586.51|590.54|586.54|590.49|586.49|14
1623963380000|2021-06-17 20:56:20|590.52|586.52|590.5|586.5|590.54|586.54|590.49|586.49|13
1623963390000|2021-06-17 20:56:30|590.54|586.54|590.54|586.54|590.54|586.54|590.48|586.48|15
1623963400000|2021-06-17 20:56:40|590.53|586.53|590.56|586.56|590.57|586.57|590.5|586.5|8
1623963410000|2021-06-17 20:56:50|590.51|586.51|590.57|586.57|590.62|586.62|590.51|586.51|12
1623963420000|2021-06-17 20:57:00|590.55|586.55|590.43|586.43|590.55|586.55|590.41|586.41|7
1623963430000|2021-06-17 20:57:10|590.46|586.46|590.3|586.3|590.46|586.46|590.28|586.28|11
1623963440000|2021-06-17 20:57:20|590.34|586.34|590.04|586.04|590.34|586.34|590.04|586.04|10
1623963450000|2021-06-17 20:57:30|590.08|586.08|589.96|585.96|590.11|586.11|589.96|585.96|6
1623963460000|2021-06-17 20:57:40|590.01|586.01|590.04|586.04|590.07|586.07|590|586|8
1623963470000|2021-06-17 20:57:50|589.89|585.89|590.11|586.11|590.13|586.13|589.89|585.89|12
1623963480000|2021-06-17 20:58:00|590.16|586.16|590.3|586.3|590.38|586.38|590.09|586.09|20
1623963490000|2021-06-17 20:58:10|590.29|586.29|590.29|586.29|590.34|586.34|590.13|586.13|13
1623963500000|2021-06-17 20:58:20|590.25|586.25|590.17|586.17|590.32|586.32|590.15|586.15|8
1623963510000|2021-06-17 20:58:30|590.15|586.15|590.22|586.22|590.36|586.36|590.15|586.15|14
1623963520000|2021-06-17 20:58:40|590.12|586.12|590.62|586.62|590.62|586.62|590.12|586.12|9
1623963530000|2021-06-17 20:58:50|590.63|586.63|590.64|586.64|590.64|586.64|590.42|586.42|8
1623963540000|2021-06-17 20:59:00|590.61|586.61|590.57|586.57|590.83|586.83|590.56|586.56|18
1623963550000|2021-06-17 20:59:10|590.58|586.58|590.79|586.79|590.85|586.85|590.57|586.57|18
1623963560000|2021-06-17 20:59:20|590.68|586.68|590.81|586.81|590.81|586.81|590.68|586.68|14
1623963570000|2021-06-17 20:59:30|590.77|586.77|590.77|586.77|590.88|586.88|590.75|586.75|12
1623963580000|2021-06-17 20:59:40|590.76|586.76|590.82|586.82|590.82|586.82|590.07|586.07|8
1623963590000|2021-06-17 20:59:50|590.81|586.81|590.87|586.87|590.87|586.87|553.17|517.17|13
1623963600000|2021-06-17 21:00:00|590.84|586.84|590.65|586.65|590.85|586.85|590.57|586.57|17
1623963610000|2021-06-17 21:00:10|590.59|586.59|590.28|586.28|590.63|586.63|590.28|586.28|16
1623963620000|2021-06-17 21:00:20|590.22|586.22|590.22|586.22|590.27|586.27|564.44|528.44|10
1623963630000|2021-06-17 21:00:30|590.21|586.21|590.22|586.22|590.24|586.24|590.18|586.18|13
1623963640000|2021-06-17 21:00:40|590.25|586.25|590.23|586.23|590.25|586.25|590.2|586.2|15
1623963650000|2021-06-17 21:00:50|590.21|586.21|589.85|585.85|590.21|586.21|589.85|585.85|17
1623963660000|2021-06-17 21:01:00|589.9|585.9|589.94|585.94|589.94|585.94|589.87|585.87|11
1623963670000|2021-06-17 21:01:10|589.92|585.92|589.94|585.94|590.09|586.09|589.83|585.83|17
1623963680000|2021-06-17 21:01:20|589.93|585.93|589.93|585.93|589.96|585.96|589.93|585.93|9
1623963690000|2021-06-17 21:01:30|589.95|585.95|589.94|585.94|589.96|585.96|589.93|585.93|5
1623963700000|2021-06-17 21:01:40|589.93|585.93|589.94|585.94|589.95|585.95|589.91|585.91|5
1623963710000|2021-06-17 21:01:50|589.93|585.93|589.87|585.87|589.97|585.97|589.87|585.87|14
1623963720000|2021-06-17 21:02:00|589.91|585.91|589.97|585.97|589.99|585.99|589.87|585.87|7
1623963730000|2021-06-17 21:02:10|590.04|586.04|590.06|586.06|590.11|586.11|590.04|586.04|14
1623963740000|2021-06-17 21:02:20|590.02|586.02|589.91|585.91|590.02|586.02|589.91|585.91|16
1623963750000|2021-06-17 21:02:30|589.94|585.94|589.81|585.81|589.96|585.96|589.81|585.81|9
1623963760000|2021-06-17 21:02:40|589.82|585.82|589.93|585.93|589.93|585.93|589.82|585.82|8
1623963770000|2021-06-17 21:02:50|589.86|585.86|589.86|585.86|590.1|586.1|589.85|585.85|10
1623963780000|2021-06-17 21:03:00|589.87|585.87|589.86|585.86|610.66|587.66|588.09|584.09|7
1623963790000|2021-06-17 21:03:10|589.88|585.88|589.85|585.85|621.02|587.4|589.83|585.83|10
1623963800000|2021-06-17 21:03:20|589.72|585.72|589.71|585.71|589.76|585.76|589.68|585.68|11
1623963810000|2021-06-17 21:03:30|589.72|585.72|589.92|585.92|589.93|585.93|589.72|585.72|16
1623963820000|2021-06-17 21:03:40|589.93|585.93|590.08|586.08|590.08|586.08|589.93|585.93|14
1623963830000|2021-06-17 21:03:50|590.09|586.09|590.28|586.28|590.29|586.29|590.09|586.09|6
1623963840000|2021-06-17 21:04:00|590.27|586.27|590.22|586.22|590.27|586.27|590.22|586.22|9
1623963850000|2021-06-17 21:04:10|590.18|586.18|590.18|586.18|590.18|586.18|590.18|586.18|1
1623963860000|2021-06-17 21:04:20|590.17|586.17|590.3|586.3|590.31|586.31|590.17|586.17|16
1623963870000|2021-06-17 21:04:30|590.31|586.31|590.27|586.27|590.32|586.32|590.24|586.24|12
1623963880000|2021-06-17 21:04:40|590.26|586.26|590.36|586.36|590.36|586.36|590.26|586.26|7
1623963890000|2021-06-17 21:04:50|590.35|586.35|590.36|586.36|590.36|586.36|590.35|586.35|2
1623963900000|2021-06-17 21:05:00|590.31|586.31|589.92|585.92|590.31|586.31|589.92|585.92|16
1623963910000|2021-06-17 21:05:10|589.9|585.9|589.95|585.95|589.97|585.97|589.9|585.9|9
1623963920000|2021-06-17 21:05:20|589.96|585.96|589.97|585.97|589.97|585.97|589.94|585.94|7
1623963930000|2021-06-17 21:05:30|589.99|585.99|589.86|585.86|590|586|589.8|585.8|16
1623963940000|2021-06-17 21:05:40|589.84|585.84|589.81|585.81|589.86|585.86|589.81|585.81|9
1623963950000|2021-06-17 21:05:50|589.64|585.64|589.64|585.64|589.65|585.65|589.64|585.64|3
1623963960000|2021-06-17 21:06:00|589.58|585.58|589.58|585.58|589.58|585.58|589.58|585.58|1
1623963980000|2021-06-17 21:06:20|589.57|585.57|589.56|585.56|589.57|585.57|589.56|585.56|2
1623964020000|2021-06-17 21:07:00|589.47|585.47|589.13|585.13|589.47|585.47|589.13|585.13|5
1623964030000|2021-06-17 21:07:10|589.15|585.15|589.13|585.13|589.15|585.15|589.13|585.13|2
1623964050000|2021-06-17 21:07:30|589.12|585.12|589.1|585.1|589.13|585.13|589.1|585.1|4
1623964060000|2021-06-17 21:07:40|589.09|585.09|589.38|585.38|589.38|585.38|589.09|585.09|7
1623964070000|2021-06-17 21:07:50|589.39|585.39|589.44|585.44|589.44|585.44|589.38|585.38|4
1623964110000|2021-06-17 21:08:30|589.45|585.45|589.47|585.47|589.48|585.48|589.45|585.45|6
1623964120000|2021-06-17 21:08:40|589.46|585.46|589.39|585.39|589.46|585.46|589.39|585.39|2
1623964130000|2021-06-17 21:08:50|589.37|585.37|589.3|585.3|589.37|585.37|589.3|585.3|2
1623964140000|2021-06-17 21:09:00|589.31|585.31|589.31|585.31|589.32|585.32|589.29|585.29|5
1623964150000|2021-06-17 21:09:10|589.36|585.36|589.44|585.44|589.44|585.44|589.36|585.36|4
1623964160000|2021-06-17 21:09:20|589.47|585.47|589.48|585.48|589.48|585.48|589.47|585.47|2
1623964200000|2021-06-17 21:10:00|589.43|585.43|589.43|585.43|589.43|585.43|589.43|585.43|1
1623964210000|2021-06-17 21:10:10|589.42|585.42|589.34|585.34|589.42|585.42|589.34|585.34|7
1623964220000|2021-06-17 21:10:20|589.35|585.35|589.35|585.35|589.35|585.35|589.34|585.34|9
1623964230000|2021-06-17 21:10:30|589.34|585.34|589.32|585.32|589.35|585.35|589.32|585.32|10
1623964240000|2021-06-17 21:10:40|589.33|585.33|589.11|585.11|589.33|585.33|589.11|585.11|5
1623964250000|2021-06-17 21:10:50|589.03|585.03|588.96|584.96|589.03|585.03|588.96|584.96|7
1623964260000|2021-06-17 21:11:00|588.86|584.86|588.86|584.86|588.87|584.87|588.86|584.86|3
1623964270000|2021-06-17 21:11:10|588.87|584.87|589.01|585.01|589.01|585.01|588.86|584.86|8
1623964280000|2021-06-17 21:11:20|589.06|585.06|588.95|584.95|589.06|585.06|588.95|584.95|9
1623964290000|2021-06-17 21:11:30|588.96|584.96|588.86|584.86|588.96|584.96|588.86|584.86|5
1623964300000|2021-06-17 21:11:40|588.84|584.84|588.72|584.72|588.85|584.85|588.67|584.67|16
1623964310000|2021-06-17 21:11:50|588.71|584.71|588.51|584.51|588.74|584.74|588.51|584.51|14
1623964320000|2021-06-17 21:12:00|588.5|584.5|588.54|584.54|588.57|584.57|588.5|584.5|6
1623964330000|2021-06-17 21:12:10|588.55|584.55|588.49|584.49|588.57|584.57|588.48|584.48|13
1623964340000|2021-06-17 21:12:20|588.48|584.48|588.5|584.5|588.57|584.57|588.45|584.45|17
1623964350000|2021-06-17 21:12:30|588.48|584.48|588.5|584.5|588.51|584.51|588.47|584.47|6
1623964360000|2021-06-17 21:12:40|588.48|584.48|588.48|584.48|588.5|584.5|588.48|584.48|3
1623964370000|2021-06-17 21:12:50|588.47|584.47|588.67|584.67|588.67|584.67|588.39|584.39|19
1623964380000|2021-06-17 21:13:00|588.69|584.69|588.73|584.73|588.76|584.76|588.69|584.69|18
1623964390000|2021-06-17 21:13:10|588.74|584.74|588.7|584.7|588.74|584.74|588.66|584.66|18
1623964400000|2021-06-17 21:13:20|588.73|584.73|588.73|584.73|588.73|584.73|588.69|584.69|14
1623964410000|2021-06-17 21:13:30|588.7|584.7|588.73|584.73|588.75|584.75|588.7|584.7|8
1623964420000|2021-06-17 21:13:40|588.75|584.75|588.71|584.71|588.75|584.75|588.71|584.71|10
1623964430000|2021-06-17 21:13:50|588.65|584.65|588.67|584.67|588.67|584.67|588.65|584.65|5
1623964440000|2021-06-17 21:14:00|588.68|584.68|588.72|584.72|588.78|584.78|588.68|584.68|14
1623964450000|2021-06-17 21:14:10|588.73|584.73|588.73|584.73|588.74|584.74|588.73|584.73|9
1623964460000|2021-06-17 21:14:20|588.74|584.74|588.73|584.73|588.75|584.75|588.73|584.73|5
1623964470000|2021-06-17 21:14:30|588.69|584.69|588.71|584.71|588.71|584.71|588.69|584.69|12
1623964480000|2021-06-17 21:14:40|588.7|584.7|588.76|584.76|588.76|584.76|588.69|584.69|3
1623964490000|2021-06-17 21:14:50|588.64|584.64|588.65|584.65|588.65|584.65|588.64|584.64|4
1623964500000|2021-06-17 21:15:00|588.64|584.64|588.63|584.63|588.65|584.65|588.63|584.63|8
1623964510000|2021-06-17 21:15:10|588.64|584.64|588.63|584.63|588.64|584.64|588.63|584.63|10
1623964530000|2021-06-17 21:15:30|588.62|584.62|588.61|584.61|588.63|584.63|588.6|584.6|10
1623964540000|2021-06-17 21:15:40|588.58|584.58|588.53|584.53|588.59|584.59|588.53|584.53|12
1623964550000|2021-06-17 21:15:50|588.52|584.52|588.52|584.52|588.54|584.54|588.52|584.52|8
1623964560000|2021-06-17 21:16:00|588.53|584.53|588.47|584.47|588.53|584.53|588.47|584.47|7
1623964570000|2021-06-17 21:16:10|588.49|584.49|588.47|584.47|588.5|584.5|588.47|584.47|7
1623964580000|2021-06-17 21:16:20|588.41|584.41|588.41|584.41|588.47|584.47|588.41|584.41|11
1623964590000|2021-06-17 21:16:30|588.42|584.42|588.38|584.38|588.42|584.42|588.37|584.37|11
1623964600000|2021-06-17 21:16:40|588.39|584.39|588.39|584.39|588.39|584.39|588.38|584.38|5
1623964610000|2021-06-17 21:16:50|588.4|584.4|588.38|584.38|588.4|584.4|588.36|584.36|9
1623964620000|2021-06-17 21:17:00|588.39|584.39|588.5|584.5|588.52|584.52|588.39|584.39|16
1623964630000|2021-06-17 21:17:10|588.52|584.52|588.51|584.51|588.52|584.52|588.49|584.49|8
1623964640000|2021-06-17 21:17:20|588.52|584.52|588.59|584.59|588.59|584.59|588.51|584.51|7
1623964650000|2021-06-17 21:17:30|588.58|584.58|588.61|584.61|588.61|584.61|588.58|584.58|4
1623964660000|2021-06-17 21:17:40|588.6|584.6|588.61|584.61|588.61|584.61|588.6|584.6|10
1623964670000|2021-06-17 21:17:50|588.64|584.64|588.77|584.77|588.77|584.77|588.64|584.64|5
1623964680000|2021-06-17 21:18:00|588.79|584.79|588.64|584.64|588.83|584.83|588.64|584.64|10
1623964690000|2021-06-17 21:18:10|588.65|584.65|588.76|584.76|588.78|584.78|588.64|584.64|18
1623964700000|2021-06-17 21:18:20|588.78|584.78|588.75|584.75|588.79|584.79|588.75|584.75|15
1623964710000|2021-06-17 21:18:30|588.74|584.74|588.72|584.72|588.75|584.75|588.72|584.72|4
1623964720000|2021-06-17 21:18:40|588.71|584.71|588.81|584.81|588.83|584.83|588.71|584.71|7
1623964730000|2021-06-17 21:18:50|588.84|584.84|588.89|584.89|588.89|584.89|588.84|584.84|4
1623964740000|2021-06-17 21:19:00|588.9|584.9|588.91|584.91|588.91|584.91|588.89|584.89|4
1623964750000|2021-06-17 21:19:10|588.94|584.94|588.97|584.97|588.99|584.99|588.94|584.94|11
1623964760000|2021-06-17 21:19:20|588.96|584.96|589.07|585.07|589.07|585.07|588.96|584.96|11
1623964770000|2021-06-17 21:19:30|589.06|585.06|589.03|585.03|589.08|585.08|588.99|584.99|8
1623964780000|2021-06-17 21:19:40|589.07|585.07|589.06|585.06|589.07|585.07|589.06|585.06|2
1623964800000|2021-06-17 21:20:00|589.08|585.08|589.31|585.31|589.31|585.31|589.06|585.06|15
1623964810000|2021-06-17 21:20:10|589.3|585.3|589.31|585.31|589.32|585.32|589.3|585.3|5
1623964820000|2021-06-17 21:20:20|589.32|585.32|589.65|585.65|589.65|585.65|589.3|585.3|12
1623964830000|2021-06-17 21:20:30|589.66|585.66|589.79|585.79|589.79|585.79|589.65|585.65|11
1623964840000|2021-06-17 21:20:40|589.73|585.73|590.04|586.04|590.12|586.12|589.73|585.73|13
1623964850000|2021-06-17 21:20:50|590.05|586.05|590.2|586.2|590.21|586.21|590.02|586.02|10
1623964860000|2021-06-17 21:21:00|590.22|586.22|590.21|586.21|590.23|586.23|590.2|586.2|4
1623964870000|2021-06-17 21:21:10|590.23|586.23|590.31|586.31|590.31|586.31|590.2|586.2|10
1623964880000|2021-06-17 21:21:20|590.3|586.3|590.3|586.3|590.31|586.31|590.3|586.3|5
1623964890000|2021-06-17 21:21:30|590.31|586.31|590.36|586.36|590.36|586.36|590.31|586.31|12
1623964900000|2021-06-17 21:21:40|590.37|586.37|590.37|586.37|590.37|586.37|590.36|586.36|7
1623964910000|2021-06-17 21:21:50|590.36|586.36|590.39|586.39|590.39|586.39|590.36|586.36|9
1623964920000|2021-06-17 21:22:00|590.35|586.35|590.28|586.28|590.4|586.4|590.27|586.27|15
1623964930000|2021-06-17 21:22:10|590.29|586.29|590.28|586.28|590.3|586.3|590.28|586.28|5
1623964940000|2021-06-17 21:22:20|590.27|586.27|590.3|586.3|590.3|586.3|590.27|586.27|10
1623964950000|2021-06-17 21:22:30|590.29|586.29|590.29|586.29|590.3|586.3|590.28|586.28|7
1623964960000|2021-06-17 21:22:40|590.28|586.28|589.98|585.98|590.28|586.28|589.98|585.98|14
1623964970000|2021-06-17 21:22:50|590.01|586.01|589.96|585.96|590.01|586.01|589.87|585.87|10
1623964980000|2021-06-17 21:23:00|589.98|585.98|589.99|585.99|590|586|589.95|585.95|9
1623964990000|2021-06-17 21:23:10|589.98|585.98|589.99|585.99|589.99|585.99|589.98|585.98|2
1623965000000|2021-06-17 21:23:20|589.98|585.98|590.27|586.27|590.27|586.27|589.98|585.98|11
1623965010000|2021-06-17 21:23:30|590.29|586.29|590.29|586.29|590.29|586.29|590.28|586.28|3
1623965020000|2021-06-17 21:23:40|590.31|586.31|590.31|586.31|590.31|586.31|590.3|586.3|3
1623965030000|2021-06-17 21:23:50|590.32|586.32|590.44|586.44|590.49|586.49|590.32|586.32|8
1623965040000|2021-06-17 21:24:00|590.46|586.46|590.54|586.54|590.54|586.54|590.46|586.46|5
1623965050000|2021-06-17 21:24:10|590.58|586.58|590.72|586.72|590.72|586.72|590.58|586.58|9
1623965060000|2021-06-17 21:24:20|590.73|586.73|590.95|586.95|590.95|586.95|590.73|586.73|9
1623965070000|2021-06-17 21:24:30|590.97|586.97|591.06|587.06|591.06|587.06|590.97|586.97|6
1623965080000|2021-06-17 21:24:40|591.05|587.05|591.08|587.08|591.08|587.08|591.05|587.05|8
1623965090000|2021-06-17 21:24:50|591.13|587.13|591.12|587.12|591.13|587.13|591.09|587.09|8
1623965100000|2021-06-17 21:25:00|591.13|587.13|591.13|587.13|591.19|587.19|591.1|587.1|11
1623965110000|2021-06-17 21:25:10|591.15|587.15|591.13|587.13|591.15|587.15|591.13|587.13|2
1623965120000|2021-06-17 21:25:20|591.22|587.22|591.39|587.39|591.39|587.39|591.22|587.22|6
1623965130000|2021-06-17 21:25:30|591.37|587.37|591.41|587.41|591.41|587.41|591.37|587.37|3
1623965140000|2021-06-17 21:25:40|591.43|587.43|591.43|587.43|591.43|587.43|591.41|587.41|7
1623965150000|2021-06-17 21:25:50|591.41|587.41|591.49|587.49|591.49|587.49|591.41|587.41|6
1623965160000|2021-06-17 21:26:00|591.48|587.48|591.55|587.55|591.55|587.55|591.48|587.48|4
1623965170000|2021-06-17 21:26:10|591.56|587.56|591.57|587.57|591.57|587.57|591.55|587.55|8
1623965180000|2021-06-17 21:26:20|591.56|587.56|591.56|587.56|591.56|587.56|591.55|587.55|3
1623965190000|2021-06-17 21:26:30|591.63|587.63|591.57|587.57|591.63|587.63|591.55|587.55|8
1623965200000|2021-06-17 21:26:40|591.56|587.56|591.57|587.57|591.59|587.59|591.56|587.56|7
1623965210000|2021-06-17 21:26:50|591.58|587.58|591.58|587.58|591.6|587.6|591.58|587.58|6
1623965220000|2021-06-17 21:27:00|591.59|587.59|591.58|587.58|591.59|587.59|591.58|587.58|4
1623965230000|2021-06-17 21:27:10|591.57|587.57|591.79|587.79|591.79|587.79|591.57|587.57|9
1623965240000|2021-06-17 21:27:20|591.84|587.84|591.88|587.88|591.91|587.91|591.8|587.8|11
1623965250000|2021-06-17 21:27:30|591.87|587.87|591.88|587.88|591.88|587.88|591.87|587.87|2
1623965260000|2021-06-17 21:27:40|591.87|587.87|591.88|587.88|591.88|587.88|591.87|587.87|2
1623965270000|2021-06-17 21:27:50|591.89|587.89|591.89|587.89|591.94|587.94|591.88|587.88|6
1623965280000|2021-06-17 21:28:00|591.98|587.98|591.98|587.98|591.98|587.98|591.97|587.97|3
1623965290000|2021-06-17 21:28:10|591.96|587.96|591.97|587.97|591.97|587.97|591.96|587.96|2
1623965300000|2021-06-17 21:28:20|591.96|587.96|591.89|587.89|591.99|587.99|591.89|587.89|7
1623965310000|2021-06-17 21:28:30|591.9|587.9|591.91|587.91|591.91|587.91|591.89|587.89|3
1623965320000|2021-06-17 21:28:40|591.94|587.94|591.95|587.95|591.96|587.96|591.93|587.93|11
1623965330000|2021-06-17 21:28:50|591.93|587.93|592.04|588.04|592.05|588.05|591.93|587.93|14
1623965340000|2021-06-17 21:29:00|592.1|588.1|592.11|588.11|592.11|588.11|592.03|588.03|12
1623965350000|2021-06-17 21:29:10|592.1|588.1|592.09|588.09|592.1|588.1|592.07|588.07|8
1623965360000|2021-06-17 21:29:20|592.08|588.08|592|588|592.08|588.08|591.98|587.98|8
1623965370000|2021-06-17 21:29:30|591.99|587.99|592.05|588.05|592.05|588.05|591.99|587.99|7
1623965380000|2021-06-17 21:29:40|592.04|588.04|592.02|588.02|592.05|588.05|592.02|588.02|10
1623965390000|2021-06-17 21:29:50|592.01|588.01|592.03|588.03|592.03|588.03|592.01|588.01|3
1623965410000|2021-06-17 21:30:10|592.04|588.04|592.04|588.04|592.04|588.04|592.04|588.04|1
1623965420000|2021-06-17 21:30:20|592.06|588.06|592.06|588.06|592.06|588.06|592.06|588.06|1
1623965430000|2021-06-17 21:30:30|592.04|588.04|592.04|588.04|592.04|588.04|592.04|588.04|1
1623965440000|2021-06-17 21:30:40|592.05|588.05|592.04|588.04|592.05|588.05|592.04|588.04|2
1623965460000|2021-06-17 21:31:00|592.05|588.05|592.18|588.18|592.18|588.18|592.05|588.05|5
1623965470000|2021-06-17 21:31:10|592.17|588.17|592.18|588.18|592.18|588.18|592.17|588.17|2
1623965480000|2021-06-17 21:31:20|592.17|588.17|592.17|588.17|592.17|588.17|592.17|588.17|1
1623965490000|2021-06-17 21:31:30|592.18|588.18|592.17|588.17|592.18|588.18|592.17|588.17|2
1623965500000|2021-06-17 21:31:40|592.18|588.18|592.17|588.17|592.18|588.18|592.17|588.17|2
1623965510000|2021-06-17 21:31:50|592.18|588.18|592.15|588.15|592.18|588.18|592.12|588.12|9
1623965520000|2021-06-17 21:32:00|592.14|588.14|592.13|588.13|592.14|588.14|592.13|588.13|2
1623965540000|2021-06-17 21:32:20|592.14|588.14|592.12|588.12|592.14|588.14|592.12|588.12|4
1623965550000|2021-06-17 21:32:30|592.14|588.14|592.12|588.12|592.14|588.14|592.12|588.12|2
1623965570000|2021-06-17 21:32:50|592.13|588.13|592.13|588.13|592.13|588.13|592.12|588.12|5
1623965580000|2021-06-17 21:33:00|592.12|588.12|592.13|588.13|592.13|588.13|592.12|588.12|2
1623965590000|2021-06-17 21:33:10|592.12|588.12|592.11|588.11|592.12|588.12|592.1|588.1|3
1623965600000|2021-06-17 21:33:20|592.1|588.1|592.08|588.08|592.11|588.11|592.07|588.07|8
1623965610000|2021-06-17 21:33:30|592.07|588.07|592.06|588.06|592.07|588.07|592.05|588.05|4
1623965620000|2021-06-17 21:33:40|591.99|587.99|591.99|587.99|592|588|591.93|587.93|11
1623965630000|2021-06-17 21:33:50|591.96|587.96|591.96|587.96|591.98|587.98|591.96|587.96|5
1623965640000|2021-06-17 21:34:00|591.94|587.94|591.92|587.92|591.96|587.96|591.88|587.88|14
1623965650000|2021-06-17 21:34:10|591.93|587.93|591.92|587.92|591.94|587.94|591.91|587.91|5
1623965660000|2021-06-17 21:34:20|591.94|587.94|591.96|587.96|591.96|587.96|591.94|587.94|9
1623965670000|2021-06-17 21:34:30|591.86|587.86|591.83|587.83|591.86|587.86|591.83|587.83|14
1623965680000|2021-06-17 21:34:40|591.84|587.84|591.92|587.92|591.92|587.92|591.83|587.83|15
1623965690000|2021-06-17 21:34:50|591.91|587.91|591.91|587.91|591.91|587.91|591.91|587.91|1
1623965700000|2021-06-17 21:35:00|591.89|587.89|591.87|587.87|591.9|587.9|591.87|587.87|5
1623965710000|2021-06-17 21:35:10|591.88|587.88|591.88|587.88|591.9|587.9|591.86|587.86|11
1623965720000|2021-06-17 21:35:20|591.89|587.89|591.91|587.91|591.91|587.91|591.88|587.88|4
1623965730000|2021-06-17 21:35:30|591.9|587.9|591.92|587.92|591.93|587.93|591.9|587.9|7
1623965740000|2021-06-17 21:35:40|591.9|587.9|591.86|587.86|591.9|587.9|591.86|587.86|8
1623965750000|2021-06-17 21:35:50|591.85|587.85|591.9|587.9|591.92|587.92|591.85|587.85|7
1623965760000|2021-06-17 21:36:00|591.91|587.91|591.92|587.92|591.92|587.92|591.89|587.89|9
1623965770000|2021-06-17 21:36:10|591.9|587.9|591.83|587.83|591.93|587.93|591.83|587.83|5
1623965790000|2021-06-17 21:36:30|591.85|587.85|591.91|587.91|591.91|587.91|591.84|587.84|9
1623965800000|2021-06-17 21:36:40|591.94|587.94|592.02|588.02|592.02|588.02|591.94|587.94|6
1623965810000|2021-06-17 21:36:50|592.03|588.03|592.02|588.02|592.08|588.08|592.02|588.02|7
1623965820000|2021-06-17 21:37:00|592.03|588.03|592.07|588.07|592.07|588.07|592.02|588.02|6
1623965830000|2021-06-17 21:37:10|592.08|588.08|592.08|588.08|592.08|588.08|592.07|588.07|5
1623965840000|2021-06-17 21:37:20|592.07|588.07|592.08|588.08|592.08|588.08|592.07|588.07|6
1623965850000|2021-06-17 21:37:30|592.07|588.07|592.07|588.07|592.12|588.12|592.07|588.07|6
1623965860000|2021-06-17 21:37:40|592.06|588.06|592.09|588.09|592.09|588.09|592.06|588.06|7
1623965870000|2021-06-17 21:37:50|592.07|588.07|592.05|588.05|592.09|588.09|592|588|11
1623965880000|2021-06-17 21:38:00|592.06|588.06|592|588|592.06|588.06|591.95|587.95|6
1623965890000|2021-06-17 21:38:10|592.03|588.03|592.03|588.03|592.03|588.03|592.03|588.03|1
1623965900000|2021-06-17 21:38:20|592.02|588.02|592.03|588.03|592.03|588.03|592.02|588.02|2
1623965910000|2021-06-17 21:38:30|592.04|588.04|592.03|588.03|592.04|588.04|592.03|588.03|2
1623965920000|2021-06-17 21:38:40|592.04|588.04|592.04|588.04|592.04|588.04|592.04|588.04|1
1623965930000|2021-06-17 21:38:50|592.03|588.03|592.03|588.03|592.03|588.03|592.03|588.03|1
1623965940000|2021-06-17 21:39:00|592.02|588.02|592.08|588.08|592.08|588.08|592.02|588.02|4
1623965960000|2021-06-17 21:39:20|592.07|588.07|592.07|588.07|592.08|588.08|592.06|588.06|5
1623965970000|2021-06-17 21:39:30|592.08|588.08|592.09|588.09|592.09|588.09|592.08|588.08|2
1623965980000|2021-06-17 21:39:40|592.08|588.08|592.08|588.08|592.09|588.09|592.08|588.08|7
1623966010000|2021-06-17 21:40:10|592.07|588.07|592.07|588.07|592.07|588.07|592.07|588.07|1
1623966020000|2021-06-17 21:40:20|592.08|588.08|592.13|588.13|592.13|588.13|592.08|588.08|2
1623966030000|2021-06-17 21:40:30|592.14|588.14|592.13|588.13|592.14|588.14|592.13|588.13|2
1623966040000|2021-06-17 21:40:40|592.12|588.12|592.13|588.13|592.13|588.13|592.12|588.12|2
1623966050000|2021-06-17 21:40:50|592.14|588.14|592.12|588.12|592.14|588.14|592.12|588.12|2
1623966080000|2021-06-17 21:41:20|592.13|588.13|592.13|588.13|592.13|588.13|592.13|588.13|1
1623966090000|2021-06-17 21:41:30|592.14|588.14|592.37|588.37|592.38|588.38|592.14|588.14|7
1623966100000|2021-06-17 21:41:40|592.36|588.36|592.37|588.37|592.37|588.37|592.36|588.36|4
1623966110000|2021-06-17 21:41:50|592.45|588.45|592.56|588.56|592.56|588.56|592.45|588.45|10
1623966120000|2021-06-17 21:42:00|592.55|588.55|592.66|588.66|592.66|588.66|592.55|588.55|5
1623966150000|2021-06-17 21:42:30|592.68|588.68|592.66|588.66|592.69|588.69|592.66|588.66|10
1623966160000|2021-06-17 21:42:40|592.69|588.69|592.7|588.7|592.71|588.71|592.68|588.68|8
1623966180000|2021-06-17 21:43:00|592.71|588.71|592.9|588.9|592.9|588.9|592.71|588.71|7
1623966190000|2021-06-17 21:43:10|592.95|588.95|592.97|588.97|592.98|588.98|592.95|588.95|3
1623966200000|2021-06-17 21:43:20|593.07|589.07|593.07|589.07|593.07|589.07|593.07|589.07|1
1623966210000|2021-06-17 21:43:30|593.08|589.08|593.16|589.16|593.18|589.18|593.08|589.08|6
1623966220000|2021-06-17 21:43:40|593.18|589.18|593.28|589.28|593.28|589.28|593.18|589.18|2
1623966270000|2021-06-17 21:44:30|593.32|589.32|593.38|589.38|593.43|589.43|593.32|589.32|8
1623966280000|2021-06-17 21:44:40|593.4|589.4|593.44|589.44|593.44|589.44|593.38|589.38|6
1623966290000|2021-06-17 21:44:50|593.45|589.45|593.53|589.53|593.53|589.53|593.45|589.45|5
1623966300000|2021-06-17 21:45:00|593.54|589.54|593.54|589.54|593.54|589.54|593.53|589.53|11
1623966310000|2021-06-17 21:45:10|593.53|589.53|593.54|589.54|593.54|589.54|593.53|589.53|8
1623966320000|2021-06-17 21:45:20|593.53|589.53|593.55|589.55|593.58|589.58|593.53|589.53|14
1623966330000|2021-06-17 21:45:30|593.53|589.53|593.53|589.53|593.55|589.55|593.52|589.52|14
1623966340000|2021-06-17 21:45:40|593.56|589.56|593.53|589.53|593.56|589.56|593.51|589.51|8
1623966350000|2021-06-17 21:45:50|593.6|589.6|593.53|589.53|593.6|589.6|593.53|589.53|2
1623966360000|2021-06-17 21:46:00|593.52|589.52|593.53|589.53|593.54|589.54|593.52|589.52|3
1623966370000|2021-06-17 21:46:10|593.56|589.56|593.54|589.54|593.56|589.56|593.53|589.53|6
1623966380000|2021-06-17 21:46:20|593.53|589.53|593.54|589.54|593.55|589.55|593.53|589.53|7
1623966390000|2021-06-17 21:46:30|593.55|589.55|593.51|589.51|593.62|589.62|593.51|589.51|5
1623966400000|2021-06-17 21:46:40|593.55|589.55|593.52|589.52|593.62|589.62|593.52|589.52|9
1623966410000|2021-06-17 21:46:50|593.51|589.51|593.47|589.47|593.53|589.53|593.46|589.46|8
1623966420000|2021-06-17 21:47:00|593.46|589.46|593.44|589.44|593.47|589.47|593.44|589.44|7
1623966430000|2021-06-17 21:47:10|593.45|589.45|593.44|589.44|593.45|589.45|593.44|589.44|2
1623966440000|2021-06-17 21:47:20|593.45|589.45|593.45|589.45|593.45|589.45|593.45|589.45|1
1623966450000|2021-06-17 21:47:30|593.44|589.44|593.45|589.45|593.45|589.45|593.44|589.44|4
1623966470000|2021-06-17 21:47:50|593.44|589.44|593.44|589.44|593.44|589.44|593.44|589.44|1
1623966480000|2021-06-17 21:48:00|593.45|589.45|593.45|589.45|593.45|589.45|593.45|589.45|1
1623966490000|2021-06-17 21:48:10|593.46|589.46|593.46|589.46|593.46|589.46|593.46|589.46|1
1623966500000|2021-06-17 21:48:20|593.47|589.47|593.43|589.43|593.47|589.47|593.43|589.43|4
1623966510000|2021-06-17 21:48:30|593.45|589.45|593.47|589.47|593.49|589.49|593.45|589.45|6
1623966520000|2021-06-17 21:48:40|593.52|589.52|593.54|589.54|593.55|589.55|593.5|589.5|16
1623966530000|2021-06-17 21:48:50|593.57|589.57|593.54|589.54|593.57|589.57|593.52|589.52|10
1623966550000|2021-06-17 21:49:10|593.56|589.56|593.58|589.58|593.6|589.6|593.56|589.56|6
1623966560000|2021-06-17 21:49:20|593.57|589.57|593.67|589.67|593.67|589.67|593.57|589.57|10
1623966570000|2021-06-17 21:49:30|593.68|589.68|593.74|589.74|593.74|589.74|593.67|589.67|3
1623966580000|2021-06-17 21:49:40|593.77|589.77|593.73|589.73|593.77|589.77|593.73|589.73|5
1623966590000|2021-06-17 21:49:50|593.76|589.76|593.82|589.82|593.83|589.83|593.71|589.71|15
1623966600000|2021-06-17 21:50:00|593.81|589.81|593.84|589.84|593.84|589.84|593.8|589.8|12
1623966610000|2021-06-17 21:50:10|593.85|589.85|593.86|589.86|593.86|589.86|593.84|589.84|6
1623966620000|2021-06-17 21:50:20|593.88|589.88|593.86|589.86|593.88|589.88|593.86|589.86|13
1623966630000|2021-06-17 21:50:30|593.85|589.85|593.86|589.86|593.88|589.88|593.84|589.84|10
1623966640000|2021-06-17 21:50:40|593.87|589.87|593.87|589.87|593.88|589.88|593.87|589.87|3
1623966650000|2021-06-17 21:50:50|593.86|589.86|593.86|589.86|593.88|589.88|593.86|589.86|4
1623966660000|2021-06-17 21:51:00|593.88|589.88|593.89|589.89|593.89|589.89|593.87|589.87|8
1623966670000|2021-06-17 21:51:10|593.88|589.88|593.87|589.87|593.88|589.88|593.86|589.86|7
1623966680000|2021-06-17 21:51:20|593.88|589.88|593.82|589.82|593.88|589.88|593.82|589.82|9
1623966690000|2021-06-17 21:51:30|593.83|589.83|593.78|589.78|593.83|589.83|593.78|589.78|11
1623966700000|2021-06-17 21:51:40|593.79|589.79|593.71|589.71|593.79|589.79|593.69|589.69|15
1623966710000|2021-06-17 21:51:50|593.7|589.7|593.62|589.62|593.72|589.72|593.59|589.59|13
1623966720000|2021-06-17 21:52:00|593.63|589.63|593.6|589.6|593.66|589.66|593.6|589.6|10
1623966730000|2021-06-17 21:52:10|593.62|589.62|593.63|589.63|593.63|589.63|593.61|589.61|8
1623966740000|2021-06-17 21:52:20|593.61|589.61|593.63|589.63|593.63|589.63|593.6|589.6|12
1623966750000|2021-06-17 21:52:30|593.62|589.62|593.62|589.62|593.64|589.64|593.61|589.61|8
1623966760000|2021-06-17 21:52:40|593.61|589.61|593.63|589.63|593.63|589.63|593.61|589.61|5
1623966770000|2021-06-17 21:52:50|593.64|589.64|593.64|589.64|593.65|589.65|593.64|589.64|7
1623966780000|2021-06-17 21:53:00|593.65|589.65|593.65|589.65|593.65|589.65|593.64|589.64|7
1623966790000|2021-06-17 21:53:10|593.64|589.64|593.64|589.64|593.65|589.65|593.64|589.64|5
1623966810000|2021-06-17 21:53:30|593.65|589.65|593.64|589.64|593.65|589.65|593.64|589.64|2
1623966820000|2021-06-17 21:53:40|593.65|589.65|593.64|589.64|593.65|589.65|593.64|589.64|2
1623966830000|2021-06-17 21:53:50|593.65|589.65|593.63|589.63|593.65|589.65|593.63|589.63|4
1623966840000|2021-06-17 21:54:00|593.64|589.64|593.67|589.67|593.67|589.67|593.62|589.62|8
1623966850000|2021-06-17 21:54:10|593.66|589.66|593.65|589.65|593.67|589.67|593.65|589.65|6
1623966860000|2021-06-17 21:54:20|593.67|589.67|593.66|589.66|593.67|589.67|593.65|589.65|9
1623966870000|2021-06-17 21:54:30|593.65|589.65|593.67|589.67|593.67|589.67|593.65|589.65|9
1623966880000|2021-06-17 21:54:40|593.66|589.66|593.6|589.6|593.66|589.66|593.6|589.6|12
1623966890000|2021-06-17 21:54:50|593.62|589.62|593.55|589.55|593.62|589.62|593.52|589.52|9
1623966900000|2021-06-17 21:55:00|593.49|589.49|593.59|589.59|593.59|589.59|593.48|589.48|13
1623966910000|2021-06-17 21:55:10|593.55|589.55|593.5|589.5|593.57|589.57|593.45|589.45|15
1623966920000|2021-06-17 21:55:20|593.48|589.48|593.56|589.56|593.57|589.57|593.47|589.47|11
1623966930000|2021-06-17 21:55:30|593.57|589.57|593.56|589.56|593.57|589.57|593.56|589.56|8
1623966940000|2021-06-17 21:55:40|593.57|589.57|593.69|589.69|593.69|589.69|593.55|589.55|7
1623966950000|2021-06-17 21:55:50|593.7|589.7|593.68|589.68|593.71|589.71|593.68|589.68|5
1623966960000|2021-06-17 21:56:00|593.72|589.72|593.72|589.72|593.72|589.72|593.71|589.71|5
1623966980000|2021-06-17 21:56:20|593.71|589.71|593.72|589.72|593.73|589.73|593.71|589.71|4
1623967000000|2021-06-17 21:56:40|593.78|589.78|593.78|589.78|593.78|589.78|593.78|589.78|1
1623967020000|2021-06-17 21:57:00|593.75|589.75|593.76|589.76|593.76|589.76|593.75|589.75|2
1623967030000|2021-06-17 21:57:10|593.77|589.77|593.76|589.76|593.77|589.77|593.76|589.76|2
1623967040000|2021-06-17 21:57:20|593.75|589.75|593.75|589.75|593.76|589.76|593.75|589.75|3
1623967050000|2021-06-17 21:57:30|593.76|589.76|593.71|589.71|593.76|589.76|593.7|589.7|8
1623967060000|2021-06-17 21:57:40|593.7|589.7|593.75|589.75|593.75|589.75|593.69|589.69|5
1623967070000|2021-06-17 21:57:50|593.74|589.74|593.75|589.75|593.75|589.75|593.74|589.74|2
1623967080000|2021-06-17 21:58:00|593.74|589.74|593.73|589.73|593.74|589.74|593.73|589.73|2
1623967090000|2021-06-17 21:58:10|593.72|589.72|593.74|589.74|593.74|589.74|593.72|589.72|2
1623967100000|2021-06-17 21:58:20|593.73|589.73|593.72|589.72|593.73|589.73|593.72|589.72|2
1623967110000|2021-06-17 21:58:30|593.74|589.74|593.74|589.74|593.74|589.74|593.74|589.74|1
1623967130000|2021-06-17 21:58:50|593.67|589.67|593.66|589.66|593.67|589.67|593.66|589.66|8
1623967140000|2021-06-17 21:59:00|593.67|589.67|593.67|589.67|593.68|589.68|593.65|589.65|8
1623967150000|2021-06-17 21:59:10|593.68|589.68|593.63|589.63|593.68|589.68|593.63|589.63|11
1623967160000|2021-06-17 21:59:20|593.64|589.64|593.67|589.67|593.68|589.68|593.63|589.63|7
1623967170000|2021-06-17 21:59:30|593.68|589.68|593.68|589.68|593.69|589.69|593.66|589.66|6
1623967180000|2021-06-17 21:59:40|593.67|589.67|593.68|589.68|593.69|589.69|593.67|589.67|5
1623967190000|2021-06-17 21:59:50|593.76|589.76|593.77|589.77|593.77|589.77|593.76|589.76|2
1623967280000|2021-06-17 22:01:20|593.82|589.82|593.83|589.83|593.84|589.84|593.82|589.82|5
1623967290000|2021-06-17 22:01:30|593.84|589.84|593.84|589.84|593.84|589.84|593.84|589.84|1
1623967300000|2021-06-17 22:01:40|593.83|589.83|593.84|589.84|593.84|589.84|593.83|589.83|6
1623967310000|2021-06-17 22:01:50|593.85|589.85|593.83|589.83|593.86|589.86|593.83|589.83|10
1623967320000|2021-06-17 22:02:00|593.85|589.85|593.83|589.83|593.85|589.85|593.83|589.83|2
1623967330000|2021-06-17 22:02:10|593.84|589.84|593.83|589.83|593.84|589.84|593.83|589.83|2
1623967360000|2021-06-17 22:02:40|593.81|589.81|593.76|589.76|593.81|589.81|593.76|589.76|4
1623967370000|2021-06-17 22:02:50|593.77|589.77|593.77|589.77|593.77|589.77|593.77|589.77|1
1623967390000|2021-06-17 22:03:10|593.76|589.76|593.73|589.73|593.76|589.76|593.72|589.72|4
1623967400000|2021-06-17 22:03:20|593.72|589.72|593.71|589.71|593.73|589.73|593.71|589.71|10
1623967410000|2021-06-17 22:03:30|593.7|589.7|593.45|589.45|593.7|589.7|593.45|589.45|9
1623967420000|2021-06-17 22:03:40|593.41|589.41|593.26|589.26|593.43|589.43|593.25|589.25|16
1623967430000|2021-06-17 22:03:50|593.27|589.27|593.34|589.34|593.37|589.37|593.23|589.23|13
1623967440000|2021-06-17 22:04:00|593.32|589.32|593.32|589.32|593.33|589.33|593.32|589.32|5
1623967460000|2021-06-17 22:04:20|593.31|589.31|593.28|589.28|593.31|589.31|593.28|589.28|3
1623967470000|2021-06-17 22:04:30|593.27|589.27|593.17|589.17|593.31|589.31|593.16|589.16|19
1623967480000|2021-06-17 22:04:40|593.18|589.18|593.24|589.24|593.26|589.26|593.18|589.18|11
1623967490000|2021-06-17 22:04:50|593.25|589.25|593.25|589.25|593.25|589.25|593.24|589.24|3
1623967500000|2021-06-17 22:05:00|593.29|589.29|593.35|589.35|593.35|589.35|593.29|589.29|5
1623967510000|2021-06-17 22:05:10|593.36|589.36|593.33|589.33|593.36|589.36|593.33|589.33|2
1623967530000|2021-06-17 22:05:30|593.35|589.35|593.35|589.35|593.36|589.36|593.35|589.35|3
1623967540000|2021-06-17 22:05:40|593.34|589.34|593.08|589.08|593.34|589.34|593.08|589.08|5
1623967550000|2021-06-17 22:05:50|593.09|589.09|592.9|588.9|593.09|589.09|592.9|588.9|11
1623967560000|2021-06-17 22:06:00|592.89|588.89|592.9|588.9|592.9|588.9|592.89|588.89|2
1623967570000|2021-06-17 22:06:10|592.89|588.89|592.89|588.89|592.89|588.89|592.89|588.89|1
1623967580000|2021-06-17 22:06:20|592.87|588.87|592.86|588.86|592.89|588.89|592.85|588.85|11
1623967590000|2021-06-17 22:06:30|592.84|588.84|592.65|588.65|592.84|588.84|592.65|588.65|5
1623967600000|2021-06-17 22:06:40|592.64|588.64|592.32|588.32|592.64|588.64|592.27|588.27|14
1623967610000|2021-06-17 22:06:50|592.35|588.35|592.33|588.33|592.53|588.53|592.33|588.33|13
1623967620000|2021-06-17 22:07:00|592.49|588.49|592.34|588.34|592.53|588.53|592.34|588.34|15
1623967630000|2021-06-17 22:07:10|592.38|588.38|592.38|588.38|592.41|588.41|592.34|588.34|13
1623967640000|2021-06-17 22:07:20|592.39|588.39|592.39|588.39|592.39|588.39|592.37|588.37|5
1623967650000|2021-06-17 22:07:30|592.35|588.35|592.37|588.37|592.39|588.39|592.35|588.35|10
1623967660000|2021-06-17 22:07:40|592.38|588.38|592.38|588.38|592.38|588.38|592.37|588.37|3
1623967670000|2021-06-17 22:07:50|592.39|588.39|592.33|588.33|592.39|588.39|592.33|588.33|6
1623967680000|2021-06-17 22:08:00|592.34|588.34|592.35|588.35|592.39|588.39|592.34|588.34|10
1623967690000|2021-06-17 22:08:10|592.34|588.34|592.34|588.34|592.36|588.36|592.34|588.34|4
1623967700000|2021-06-17 22:08:20|592.33|588.33|592.34|588.34|592.34|588.34|592.33|588.33|2
1623967720000|2021-06-17 22:08:40|592.33|588.33|592.2|588.2|592.34|588.34|592.2|588.2|6
1623967730000|2021-06-17 22:08:50|592.23|588.23|592.23|588.23|592.24|588.24|592.23|588.23|3
1623967740000|2021-06-17 22:09:00|592.24|588.24|592.28|588.28|592.28|588.28|592.23|588.23|5
1623967750000|2021-06-17 22:09:10|592.27|588.27|592.21|588.21|592.27|588.27|592.21|588.21|2
1623967760000|2021-06-17 22:09:20|592.2|588.2|592.2|588.2|592.2|588.2|592.2|588.2|1
1623967770000|2021-06-17 22:09:30|592.15|588.15|592.15|588.15|592.15|588.15|592.15|588.15|1
1623967780000|2021-06-17 22:09:40|592.16|588.16|592.15|588.15|592.16|588.16|592.13|588.13|5
1623967790000|2021-06-17 22:09:50|592.16|588.16|592.22|588.22|592.24|588.24|592.13|588.13|6
1623967800000|2021-06-17 22:10:00|592.2|588.2|592.38|588.38|592.39|588.39|592.2|588.2|4
1623967820000|2021-06-17 22:10:20|592.27|588.27|592.5|588.5|592.5|588.5|592.27|588.27|10
1623967830000|2021-06-17 22:10:30|592.48|588.48|592.51|588.51|592.51|588.51|592.45|588.45|10
1623967840000|2021-06-17 22:10:40|592.52|588.52|592.49|588.49|592.52|588.52|592.49|588.49|5
1623967850000|2021-06-17 22:10:50|592.5|588.5|592.5|588.5|592.5|588.5|592.5|588.5|1
1623967860000|2021-06-17 22:11:00|592.49|588.49|592.49|588.49|592.49|588.49|592.49|588.49|1
1623967870000|2021-06-17 22:11:10|592.48|588.48|592.5|588.5|592.5|588.5|592.48|588.48|3
1623967880000|2021-06-17 22:11:20|592.49|588.49|592.49|588.49|592.5|588.5|592.49|588.49|3
1623967890000|2021-06-17 22:11:30|592.5|588.5|592.47|588.47|592.5|588.5|592.47|588.47|5
1623967900000|2021-06-17 22:11:40|592.44|588.44|592.41|588.41|592.45|588.45|592.41|588.41|6
1623967910000|2021-06-17 22:11:50|592.37|588.37|592.19|588.19|592.41|588.41|592.19|588.19|14
1623967920000|2021-06-17 22:12:00|592.11|588.11|592.19|588.19|592.2|588.2|592.1|588.1|9
1623967930000|2021-06-17 22:12:10|592.17|588.17|592.14|588.14|592.2|588.2|592.13|588.13|5
1623967940000|2021-06-17 22:12:20|592.13|588.13|592.13|588.13|592.13|588.13|592.13|588.13|1
1623967970000|2021-06-17 22:12:50|591.95|587.95|591.95|587.95|591.95|587.95|591.95|587.95|1
1623967980000|2021-06-17 22:13:00|591.94|587.94|591.94|587.94|591.94|587.94|591.94|587.94|1
1623967990000|2021-06-17 22:13:10|591.93|587.93|591.93|587.93|591.94|587.94|591.93|587.93|3
1623968000000|2021-06-17 22:13:20|591.9|587.9|591.9|587.9|591.9|587.9|591.9|587.9|1
1623968010000|2021-06-17 22:13:30|591.93|587.93|591.99|587.99|592.01|588.01|591.93|587.93|8
1623968020000|2021-06-17 22:13:40|591.97|587.97|592.03|588.03|592.04|588.04|591.97|587.97|9
1623968030000|2021-06-17 22:13:50|592.04|588.04|591.99|587.99|592.04|588.04|591.99|587.99|9
1623968040000|2021-06-17 22:14:00|591.98|587.98|591.92|587.92|591.98|587.98|591.89|587.89|7
1623968060000|2021-06-17 22:14:20|591.93|587.93|591.92|587.92|591.93|587.93|591.92|587.92|2
1623968070000|2021-06-17 22:14:30|591.93|587.93|591.95|587.95|591.95|587.95|591.93|587.93|9
1623968080000|2021-06-17 22:14:40|591.94|587.94|591.91|587.91|591.94|587.94|591.91|587.91|2
1623968090000|2021-06-17 22:14:50|591.94|587.94|591.95|587.95|591.95|587.95|591.91|587.91|12
1623968100000|2021-06-17 22:15:00|591.96|587.96|592.28|588.28|592.28|588.28|591.96|587.96|18
1623968110000|2021-06-17 22:15:10|592.29|588.29|592.29|588.29|592.3|588.3|592.28|588.28|9
1623968120000|2021-06-17 22:15:20|592.3|588.3|592.02|588.02|592.3|588.3|592.02|588.02|11
1623968130000|2021-06-17 22:15:30|592.03|588.03|592.11|588.11|592.11|588.11|592.02|588.02|7
1623968140000|2021-06-17 22:15:40|592.1|588.1|592.12|588.12|592.12|588.12|592.1|588.1|11
1623968150000|2021-06-17 22:15:50|592.13|588.13|592.5|588.5|592.5|588.5|592.13|588.13|16
1623968160000|2021-06-17 22:16:00|592.46|588.46|592.49|588.49|592.49|588.49|592.4|588.4|6
1623968170000|2021-06-17 22:16:10|592.48|588.48|592.81|588.81|592.81|588.81|592.48|588.48|20
1623968180000|2021-06-17 22:16:20|592.84|588.84|593.17|589.17|593.18|589.18|592.77|588.77|20
1623968190000|2021-06-17 22:16:30|593.16|589.16|593.67|589.67|593.7|589.7|593.15|589.15|22
1623968200000|2021-06-17 22:16:40|593.69|589.69|593.74|589.74|593.74|589.74|593.68|589.68|16
1623968210000|2021-06-17 22:16:50|593.73|589.73|593.74|589.74|593.79|589.79|593.7|589.7|13
1623968220000|2021-06-17 22:17:00|593.73|589.73|593.6|589.6|593.74|589.74|593.6|589.6|18
1623968230000|2021-06-17 22:17:10|593.58|589.58|593.53|589.53|593.58|589.58|593.31|589.31|17
1623968240000|2021-06-17 22:17:20|593.54|589.54|593.7|589.7|593.77|589.77|593.54|589.54|13
1623968250000|2021-06-17 22:17:30|593.72|589.72|593.79|589.79|593.79|589.79|593.72|589.72|6
1623968260000|2021-06-17 22:17:40|593.81|589.81|593.89|589.89|593.91|589.91|593.81|589.81|12
1623968270000|2021-06-17 22:17:50|593.9|589.9|593.91|589.91|593.94|589.94|593.88|589.88|10
1623968280000|2021-06-17 22:18:00|593.93|589.93|593.69|589.69|593.93|589.93|593.69|589.69|10
1623968290000|2021-06-17 22:18:10|593.68|589.68|593.7|589.7|593.7|589.7|593.65|589.65|4
1623968300000|2021-06-17 22:18:20|593.69|589.69|593.68|589.68|593.69|589.69|593.64|589.64|12
1623968310000|2021-06-17 22:18:30|593.69|589.69|593.74|589.74|593.74|589.74|593.69|589.69|5
1623968320000|2021-06-17 22:18:40|593.75|589.75|593.84|589.84|593.85|589.85|593.75|589.75|13
1623968330000|2021-06-17 22:18:50|593.85|589.85|593.9|589.9|593.94|589.94|593.85|589.85|11
1623968340000|2021-06-17 22:19:00|593.89|589.89|593.98|589.98|594.02|590.02|593.88|589.88|14
1623968350000|2021-06-17 22:19:10|594.1|590.1|594.02|590.02|594.1|590.1|593.98|589.98|9
1623968360000|2021-06-17 22:19:20|594.05|590.05|594.17|590.17|594.18|590.18|594.04|590.04|11
1623968370000|2021-06-17 22:19:30|594.18|590.18|594.14|590.14|594.18|590.18|594.11|590.11|14
1623968380000|2021-06-17 22:19:40|594.16|590.16|594.18|590.18|594.18|590.18|594.13|590.13|10
1623968390000|2021-06-17 22:19:50|594.16|590.16|594.12|590.12|594.18|590.18|594.12|590.12|14
1623968400000|2021-06-17 22:20:00|594.11|590.11|593.84|589.84|594.12|590.12|593.84|589.84|12
1623968410000|2021-06-17 22:20:10|593.83|589.83|593.81|589.81|593.83|589.83|593.8|589.8|12
1623968420000|2021-06-17 22:20:20|593.8|589.8|593.65|589.65|593.99|589.99|593.55|589.55|16
1623968430000|2021-06-17 22:20:30|593.64|589.64|593.31|589.31|593.66|589.66|593.31|589.31|17
1623968440000|2021-06-17 22:20:40|593.24|589.24|593.11|589.11|593.26|589.26|593.11|589.11|11
1623968450000|2021-06-17 22:20:50|593.1|589.1|592.98|588.98|593.13|589.13|592.98|588.98|9
1623968460000|2021-06-17 22:21:00|592.99|588.99|592.79|588.79|592.99|588.99|592.79|588.79|3
1623968470000|2021-06-17 22:21:10|592.78|588.78|592.65|588.65|592.8|588.8|592.63|588.63|15
1623968480000|2021-06-17 22:21:20|592.66|588.66|592.67|588.67|592.7|588.7|592.63|588.63|9
1623968490000|2021-06-17 22:21:30|592.5|588.5|592.54|588.54|592.55|588.55|592.5|588.5|8
1623968500000|2021-06-17 22:21:40|592.53|588.53|591.91|587.91|592.53|588.53|591.91|587.91|18
1623968510000|2021-06-17 22:21:50|591.9|587.9|591.87|587.87|591.9|587.9|591.87|587.87|6
1623968520000|2021-06-17 22:22:00|591.86|587.86|591.6|587.6|591.9|587.9|591.6|587.6|14
1623968530000|2021-06-17 22:22:10|591.53|587.53|591.28|587.28|591.53|587.53|591.25|587.25|17
1623968540000|2021-06-17 22:22:20|591.31|587.31|591.78|587.78|591.78|587.78|591.31|587.31|21
1623968550000|2021-06-17 22:22:30|591.79|587.79|591.77|587.77|591.84|587.84|591.77|587.77|4
1623968560000|2021-06-17 22:22:40|591.76|587.76|591.74|587.74|591.78|587.78|591.74|587.74|10
1623968570000|2021-06-17 22:22:50|591.7|587.7|591.69|587.69|591.7|587.7|591.68|587.68|9
1623968580000|2021-06-17 22:23:00|591.68|587.68|591.7|587.7|591.7|587.7|591.68|587.68|3
1623968590000|2021-06-17 22:23:10|591.69|587.69|591.66|587.66|591.7|587.7|591.65|587.65|10
1623968600000|2021-06-17 22:23:20|591.65|587.65|591.73|587.73|591.74|587.74|591.65|587.65|9
1623968610000|2021-06-17 22:23:30|591.74|587.74|591.74|587.74|591.74|587.74|591.73|587.73|9
1623968620000|2021-06-17 22:23:40|591.78|587.78|591.9|587.9|591.9|587.9|591.77|587.77|7
1623968630000|2021-06-17 22:23:50|591.92|587.92|591.89|587.89|591.95|587.95|591.88|587.88|16
1623968640000|2021-06-17 22:24:00|591.88|587.88|591.77|587.77|591.89|587.89|591.77|587.77|10
1623968660000|2021-06-17 22:24:20|591.8|587.8|591.8|587.8|591.8|587.8|591.8|587.8|1
1623968670000|2021-06-17 22:24:30|591.93|587.93|592.61|588.61|592.61|588.61|591.93|587.93|22
1623968680000|2021-06-17 22:24:40|592.63|588.63|592.66|588.66|592.66|588.66|592.58|588.58|15
1623968690000|2021-06-17 22:24:50|592.63|588.63|592.61|588.61|592.64|588.64|592.54|588.54|9
1623968700000|2021-06-17 22:25:00|592.6|588.6|592.4|588.4|592.6|588.6|592.32|588.32|17
1623968710000|2021-06-17 22:25:10|592.36|588.36|592.46|588.46|592.47|588.47|592.31|588.31|12
1623968720000|2021-06-17 22:25:20|592.47|588.47|592.71|588.71|592.73|588.73|592.47|588.47|16
1623968730000|2021-06-17 22:25:30|592.74|588.74|592.74|588.74|592.75|588.75|592.72|588.72|11
1623968740000|2021-06-17 22:25:40|592.73|588.73|592.75|588.75|592.75|588.75|592.72|588.72|5
1623968750000|2021-06-17 22:25:50|592.76|588.76|592.89|588.89|592.95|588.95|592.76|588.76|14
1623968760000|2021-06-17 22:26:00|592.88|588.88|592.84|588.84|592.88|588.88|592.82|588.82|8
1623968770000|2021-06-17 22:26:10|592.83|588.83|592.87|588.87|592.88|588.88|592.81|588.81|8
1623968780000|2021-06-17 22:26:20|592.88|588.88|593.09|589.09|593.11|589.11|592.88|588.88|14
1623968790000|2021-06-17 22:26:30|593.1|589.1|593.1|589.1|593.17|589.17|593.09|589.09|9
1623968800000|2021-06-17 22:26:40|593.06|589.06|593.09|589.09|593.11|589.11|593.03|589.03|20
1623968810000|2021-06-17 22:26:50|593.1|589.1|592.88|588.88|593.1|589.1|592.84|588.84|15
1623968820000|2021-06-17 22:27:00|592.87|588.87|592.99|588.99|593.01|589.01|592.84|588.84|13
1623968830000|2021-06-17 22:27:10|592.89|588.89|593.26|589.26|593.33|589.33|592.89|588.89|22
1623968840000|2021-06-17 22:27:20|593.27|589.27|593.4|589.4|593.4|589.4|593.26|589.26|19
1623968850000|2021-06-17 22:27:30|593.49|589.49|593.6|589.6|593.64|589.64|593.48|589.48|19
1623968860000|2021-06-17 22:27:40|593.59|589.59|593.61|589.61|593.63|589.63|593.59|589.59|17
1623968870000|2021-06-17 22:27:50|593.59|589.59|593.63|589.63|593.63|589.63|593.59|589.59|5
1623968880000|2021-06-17 22:28:00|593.62|589.62|593.72|589.72|593.72|589.72|593.62|589.62|6
1623968890000|2021-06-17 22:28:10|593.73|589.73|593.73|589.73|593.74|589.74|593.71|589.71|10
1623968900000|2021-06-17 22:28:20|593.74|589.74|593.89|589.89|593.89|589.89|593.69|589.69|17
1623968910000|2021-06-17 22:28:30|593.88|589.88|593.9|589.9|593.92|589.92|593.87|589.87|11
1623968920000|2021-06-17 22:28:40|593.88|589.88|593.88|589.88|593.89|589.89|593.87|589.87|10
1623968930000|2021-06-17 22:28:50|593.87|589.87|593.94|589.94|593.94|589.94|593.87|589.87|15
1623968940000|2021-06-17 22:29:00|593.93|589.93|593.92|589.92|593.94|589.94|593.88|589.88|14
1623968950000|2021-06-17 22:29:10|593.91|589.91|593.91|589.91|593.96|589.96|593.9|589.9|18
1623968960000|2021-06-17 22:29:20|593.95|589.95|594.1|590.1|594.11|590.11|593.93|589.93|14
1623968970000|2021-06-17 22:29:30|594.16|590.16|594.22|590.22|594.23|590.23|594.08|590.08|11
1623968980000|2021-06-17 22:29:40|594.23|590.23|594.16|590.16|594.29|590.29|594.16|590.16|15
1623968990000|2021-06-17 22:29:50|594.15|590.15|594.16|590.16|594.18|590.18|594.14|590.14|11
1623969000000|2021-06-17 22:30:00|594.17|590.17|594.16|590.16|594.23|590.23|594.15|590.15|20
1623969010000|2021-06-17 22:30:10|594.15|590.15|594.16|590.16|594.18|590.18|594.15|590.15|9
1623969020000|2021-06-17 22:30:20|594.15|590.15|593.84|589.84|594.16|590.16|593.77|589.77|17
1623969030000|2021-06-17 22:30:30|593.83|589.83|593.89|589.89|593.99|589.99|593.83|589.83|16
1623969040000|2021-06-17 22:30:40|593.9|589.9|593.61|589.61|593.9|589.9|593.61|589.61|19
1623969050000|2021-06-17 22:30:50|593.62|589.62|593.57|589.57|593.62|589.62|593.57|589.57|12
1623969060000|2021-06-17 22:31:00|593.58|589.58|593.48|589.48|593.6|589.6|593.48|589.48|15
1623969070000|2021-06-17 22:31:10|593.47|589.47|593.11|589.11|593.52|589.52|593.06|589.06|15
1623969080000|2021-06-17 22:31:20|593.08|589.08|592.9|588.9|593.1|589.1|592.9|588.9|21
1623969090000|2021-06-17 22:31:30|593.06|589.06|592.89|588.89|593.09|589.09|592.88|588.88|11
1623969100000|2021-06-17 22:31:40|592.88|588.88|592.9|588.9|592.92|588.92|592.85|588.85|13
1623969110000|2021-06-17 22:31:50|592.89|588.89|592.97|588.97|592.97|588.97|592.85|588.85|18
1623969120000|2021-06-17 22:32:00|592.96|588.96|592.44|588.44|592.96|588.96|592.42|588.42|18
1623969130000|2021-06-17 22:32:10|592.43|588.43|592.27|588.27|592.43|588.43|592.27|588.27|17
1623969140000|2021-06-17 22:32:20|592.26|588.26|592.25|588.25|592.29|588.29|592.24|588.24|10
1623969150000|2021-06-17 22:32:30|592.23|588.23|592.19|588.19|592.24|588.24|592.11|588.11|14
1623969160000|2021-06-17 22:32:40|592.2|588.2|592.2|588.2|592.2|588.2|592.17|588.17|10
1623969170000|2021-06-17 22:32:50|592.19|588.19|592.03|588.03|592.2|588.2|592.03|588.03|11
1623969180000|2021-06-17 22:33:00|591.98|587.98|591.8|587.8|591.98|587.98|591.67|587.67|10
1623969190000|2021-06-17 22:33:10|591.81|587.81|591.79|587.79|591.82|587.82|591.66|587.66|4
1623969200000|2021-06-17 22:33:20|591.7|587.7|591.71|587.71|591.75|587.75|591.7|587.7|15
1623969210000|2021-06-17 22:33:30|591.73|587.73|591.82|587.82|591.82|587.82|591.71|587.71|8
1623969230000|2021-06-17 22:33:50|591.71|587.71|591.53|587.53|591.71|587.71|591.53|587.53|3
1623969240000|2021-06-17 22:34:00|591.58|587.58|591.51|587.51|591.58|587.58|591.51|587.51|10
1623969250000|2021-06-17 22:34:10|591.54|587.54|591.56|587.56|591.57|587.57|591.49|587.49|7
1623969260000|2021-06-17 22:34:20|591.49|587.49|591.56|587.56|591.57|587.57|591.49|587.49|9
1623969270000|2021-06-17 22:34:30|591.61|587.61|591.75|587.75|591.75|587.75|591.56|587.56|3
1623969280000|2021-06-17 22:34:40|591.58|587.58|591.52|587.52|591.68|587.68|591.52|587.52|22
1623969290000|2021-06-17 22:34:50|591.51|587.51|591.47|587.47|591.51|587.51|591.45|587.45|9
1623969300000|2021-06-17 22:35:00|591.45|587.45|591.48|587.48|591.52|587.52|591.45|587.45|16
1623969310000|2021-06-17 22:35:10|591.49|587.49|591.27|587.27|591.49|587.49|591.24|587.24|21
1623969320000|2021-06-17 22:35:20|591.24|587.24|591.2|587.2|591.24|587.24|591.18|587.18|5
1623969330000|2021-06-17 22:35:30|591.11|587.11|591.18|587.18|591.18|587.18|591.11|587.11|2
1623969340000|2021-06-17 22:35:40|591.17|587.17|590.98|586.98|591.17|587.17|590.98|586.98|6
1623969350000|2021-06-17 22:35:50|591|587|590.84|586.84|591.02|587.02|590.82|586.82|20
1623969360000|2021-06-17 22:36:00|590.85|586.85|590.7|586.7|590.85|586.85|590.67|586.67|10
1623969370000|2021-06-17 22:36:10|590.82|586.82|590.57|586.57|590.82|586.82|590.56|586.56|14
1623969380000|2021-06-17 22:36:20|590.58|586.58|590.61|586.61|590.72|586.72|590.49|586.49|15
1623969390000|2021-06-17 22:36:30|590.62|586.62|590.69|586.69|590.71|586.71|590.62|586.62|11
1623969400000|2021-06-17 22:36:40|590.68|586.68|590.68|586.68|590.7|586.7|590.63|586.63|11
1623969410000|2021-06-17 22:36:50|590.67|586.67|590.63|586.63|590.67|586.67|590.58|586.58|11
1623969420000|2021-06-17 22:37:00|590.62|586.62|590.62|586.62|590.65|586.65|590.61|586.61|5
1623969430000|2021-06-17 22:37:10|590.63|586.63|590.6|586.6|590.63|586.63|590.59|586.59|8
1623969440000|2021-06-17 22:37:20|590.61|586.61|590.72|586.72|590.72|586.72|590.58|586.58|15
1623969450000|2021-06-17 22:37:30|590.67|586.67|590.67|586.67|590.72|586.72|590.66|586.66|10
1623969460000|2021-06-17 22:37:40|590.69|586.69|590.72|586.72|590.75|586.75|590.59|586.59|15
1623969470000|2021-06-17 22:37:50|590.71|586.71|590.77|586.77|590.82|586.82|590.68|586.68|10
1623969480000|2021-06-17 22:38:00|590.68|586.68|590.77|586.77|590.78|586.78|590.68|586.68|11
1623969490000|2021-06-17 22:38:10|590.69|586.69|590.78|586.78|590.82|586.82|590.67|586.67|15
1623969500000|2021-06-17 22:38:20|590.75|586.75|590.63|586.63|590.76|586.76|590.6|586.6|10
1623969510000|2021-06-17 22:38:30|590.76|586.76|590.67|586.67|590.77|586.77|590.64|586.64|8
1623969520000|2021-06-17 22:38:40|590.68|586.68|590.65|586.65|590.69|586.69|590.65|586.65|11
1623969530000|2021-06-17 22:38:50|590.63|586.63|590.89|586.89|590.89|586.89|590.61|586.61|15
1623969540000|2021-06-17 22:39:00|590.85|586.85|590.92|586.92|590.95|586.95|590.85|586.85|12
1623969550000|2021-06-17 22:39:10|590.91|586.91|590.7|586.7|590.91|586.91|590.67|586.67|14
1623969560000|2021-06-17 22:39:20|590.67|586.67|590.66|586.66|590.73|586.73|590.66|586.66|14
1623969570000|2021-06-17 22:39:30|590.67|586.67|590.67|586.67|590.67|586.67|590.58|586.58|21
1623969580000|2021-06-17 22:39:40|590.65|586.65|590.67|586.67|590.72|586.72|590.61|586.61|21
1623969590000|2021-06-17 22:39:50|590.66|586.66|590.64|586.64|590.67|586.67|590.64|586.64|6
1623969600000|2021-06-17 22:40:00|590.65|586.65|590.65|586.65|590.66|586.66|590.64|586.64|13
1623969610000|2021-06-17 22:40:10|590.66|586.66|590.62|586.62|590.66|586.66|590.62|586.62|6
1623969620000|2021-06-17 22:40:20|590.61|586.61|590.61|586.61|590.62|586.62|590.61|586.61|3
1623969630000|2021-06-17 22:40:30|590.58|586.58|590.54|586.54|590.59|586.59|590.51|586.51|8
1623969640000|2021-06-17 22:40:40|590.55|586.55|590.56|586.56|590.61|586.61|590.53|586.53|12
1623969650000|2021-06-17 22:40:50|590.6|586.6|590.62|586.62|590.64|586.64|590.58|586.58|17
1623969660000|2021-06-17 22:41:00|590.6|586.6|591.03|587.03|591.03|587.03|590.6|586.6|23
1623969670000|2021-06-17 22:41:10|591.01|587.01|591.05|587.05|591.08|587.08|591|587|14
1623969680000|2021-06-17 22:41:20|591.04|587.04|591.02|587.02|591.04|587.04|591.01|587.01|15
1623969690000|2021-06-17 22:41:30|591.04|587.04|591.48|587.48|591.48|587.48|591.02|587.02|17
1623969700000|2021-06-17 22:41:40|591.43|587.43|591.69|587.69|591.69|587.69|591.43|587.43|20
1623969710000|2021-06-17 22:41:50|591.6|587.6|591.81|587.81|591.88|587.88|591.6|587.6|21
1623969720000|2021-06-17 22:42:00|591.92|587.92|591.92|587.92|591.93|587.93|591.8|587.8|12
1623969730000|2021-06-17 22:42:10|591.89|587.89|591.88|587.88|591.9|587.9|591.88|587.88|8
1623969740000|2021-06-17 22:42:20|591.73|587.73|592|588|592.02|588.02|591.73|587.73|17
1623969750000|2021-06-17 22:42:30|592.01|588.01|592.07|588.07|592.12|588.12|591.99|587.99|17
1623969760000|2021-06-17 22:42:40|592.06|588.06|592.19|588.19|592.19|588.19|592.06|588.06|12
1623969770000|2021-06-17 22:42:50|592.2|588.2|592.24|588.24|592.24|588.24|592.16|588.16|9
1623969780000|2021-06-17 22:43:00|592.33|588.33|592.48|588.48|592.5|588.5|592.31|588.31|10
1623969790000|2021-06-17 22:43:10|592.49|588.49|592.45|588.45|592.49|588.49|592.44|588.44|12
1623969800000|2021-06-17 22:43:20|592.44|588.44|592.6|588.6|592.61|588.61|592.44|588.44|12
1623969810000|2021-06-17 22:43:30|592.67|588.67|592.8|588.8|592.8|588.8|592.67|588.67|12
1623969820000|2021-06-17 22:43:40|592.79|588.79|592.88|588.88|592.9|588.9|592.69|588.69|10
1623969830000|2021-06-17 22:43:50|592.87|588.87|592.94|588.94|592.94|588.94|592.77|588.77|11
1623969840000|2021-06-17 22:44:00|592.85|588.85|593.03|589.03|593.09|589.09|592.83|588.83|15
1623969850000|2021-06-17 22:44:10|593.07|589.07|593.41|589.41|593.41|589.41|593.03|589.03|17
1623969860000|2021-06-17 22:44:20|593.38|589.38|593.4|589.4|593.41|589.41|593.32|589.32|20
1623969870000|2021-06-17 22:44:30|593.41|589.41|593.39|589.39|593.43|589.43|593.37|589.37|19
1623969880000|2021-06-17 22:44:40|593.43|589.43|593.36|589.36|593.43|589.43|593.34|589.34|13
1623969890000|2021-06-17 22:44:50|593.37|589.37|593.45|589.45|593.46|589.46|593.37|589.37|12
1623969900000|2021-06-17 22:45:00|593.44|589.44|593.59|589.59|593.63|589.63|593.44|589.44|15
1623969910000|2021-06-17 22:45:10|593.51|589.51|593.29|589.29|593.51|589.51|593.22|589.22|16
1623969920000|2021-06-17 22:45:20|593.17|589.17|593.16|589.16|593.22|589.22|593.16|589.16|11
1623969930000|2021-06-17 22:45:30|593.17|589.17|592.97|588.97|593.2|589.2|592.97|588.97|15
1623969940000|2021-06-17 22:45:40|592.96|588.96|592.85|588.85|592.99|588.99|592.85|588.85|12
1623969950000|2021-06-17 22:45:50|592.86|588.86|592.78|588.78|592.86|588.86|592.76|588.76|10
1623969960000|2021-06-17 22:46:00|592.79|588.79|592.61|588.61|592.79|588.79|592.61|588.61|9
1623969970000|2021-06-17 22:46:10|592.59|588.59|592.54|588.54|592.6|588.6|592.49|588.49|13
1623969980000|2021-06-17 22:46:20|592.55|588.55|592.56|588.56|592.6|588.6|592.49|588.49|14
1623969990000|2021-06-17 22:46:30|592.58|588.58|592.57|588.57|592.65|588.65|592.49|588.49|18
1623970000000|2021-06-17 22:46:40|592.61|588.61|592.61|588.61|592.64|588.64|592.57|588.57|12
1623970010000|2021-06-17 22:46:50|592.63|588.63|592.62|588.62|592.64|588.64|592.55|588.55|12
1623970020000|2021-06-17 22:47:00|592.63|588.63|592.62|588.62|592.64|588.64|592.62|588.62|8
1623970030000|2021-06-17 22:47:10|592.59|588.59|592.63|588.63|592.64|588.64|592.59|588.59|11
1623970040000|2021-06-17 22:47:20|592.64|588.64|592.71|588.71|592.71|588.71|592.61|588.61|9
1623970050000|2021-06-17 22:47:30|592.68|588.68|592.73|588.73|592.75|588.75|592.68|588.68|10
1623970060000|2021-06-17 22:47:40|592.74|588.74|592.88|588.88|592.88|588.88|592.72|588.72|9
1623970070000|2021-06-17 22:47:50|592.9|588.9|593.02|589.02|593.02|589.02|592.9|588.9|11
1623970080000|2021-06-17 22:48:00|593.01|589.01|593.22|589.22|593.32|589.32|593.01|589.01|19
1623970090000|2021-06-17 22:48:10|593.29|589.29|593.52|589.52|593.52|589.52|593.23|589.23|21
1623970100000|2021-06-17 22:48:20|593.53|589.53|593.65|589.65|593.73|589.73|593.53|589.53|21
1623970110000|2021-06-17 22:48:30|593.66|589.66|593.72|589.72|593.73|589.73|593.66|589.66|20
1623970120000|2021-06-17 22:48:40|593.7|589.7|593.99|589.99|594|590|593.7|589.7|20
1623970130000|2021-06-17 22:48:50|593.94|589.94|593.99|589.99|593.99|589.99|593.92|589.92|13
1623970140000|2021-06-17 22:49:00|594.03|590.03|593.94|589.94|594.05|590.05|593.91|589.91|8
1623970150000|2021-06-17 22:49:10|593.93|589.93|594.24|590.24|594.24|590.24|593.92|589.92|13
1623970160000|2021-06-17 22:49:20|594.21|590.21|594.16|590.16|594.21|590.21|594.14|590.14|13
1623970170000|2021-06-17 22:49:30|594.22|590.22|594.41|590.41|594.54|590.54|594.22|590.22|19
1623970180000|2021-06-17 22:49:40|594.43|590.43|594.75|590.75|594.81|590.81|594.39|590.39|18
1623970190000|2021-06-17 22:49:50|594.68|590.68|594.71|590.71|594.71|590.71|594.67|590.67|4
1623970200000|2021-06-17 22:50:00|594.68|590.68|594.72|590.72|594.72|590.72|594.68|590.68|2
1623970210000|2021-06-17 22:50:10|594.73|590.73|594.73|590.73|594.73|590.73|594.73|590.73|1
1623970220000|2021-06-17 22:50:20|594.72|590.72|594.74|590.74|594.75|590.75|594.71|590.71|9
1623970230000|2021-06-17 22:50:30|594.73|590.73|594.6|590.6|594.73|590.73|594.59|590.59|11
1623970240000|2021-06-17 22:50:40|594.59|590.59|594.61|590.61|594.64|590.64|594.56|590.56|10
1623970250000|2021-06-17 22:50:50|594.6|590.6|594.22|590.22|594.6|590.6|594.2|590.2|12
1623970260000|2021-06-17 22:51:00|594.2|590.2|594.2|590.2|594.2|590.2|594.19|590.19|5
1623970270000|2021-06-17 22:51:10|594.14|590.14|594.15|590.15|594.15|590.15|594.1|590.1|7
1623970280000|2021-06-17 22:51:20|594.16|590.16|594.09|590.09|594.16|590.16|594.09|590.09|5
1623970290000|2021-06-17 22:51:30|594.16|590.16|594.29|590.29|594.29|590.29|594.09|590.09|16
1623970300000|2021-06-17 22:51:40|594.28|590.28|594.19|590.19|594.29|590.29|594.19|590.19|21
1623970310000|2021-06-17 22:51:50|594.18|590.18|594.11|590.11|594.19|590.19|594.09|590.09|14
1623970320000|2021-06-17 22:52:00|594.12|590.12|594.1|590.1|594.14|590.14|594.1|590.1|19
1623970330000|2021-06-17 22:52:10|594.11|590.11|594.15|590.15|594.17|590.17|594.08|590.08|18
1623970340000|2021-06-17 22:52:20|594.08|590.08|594.13|590.13|594.17|590.17|594.08|590.08|19
1623970350000|2021-06-17 22:52:30|594.04|590.04|593.85|589.85|594.09|590.09|593.83|589.83|19
1623970360000|2021-06-17 22:52:40|593.86|589.86|593.69|589.69|593.86|589.86|593.68|589.68|17
1623970370000|2021-06-17 22:52:50|593.7|589.7|593.66|589.66|593.71|589.71|593.65|589.65|12
1623970380000|2021-06-17 22:53:00|593.67|589.67|593.74|589.74|593.78|589.78|593.66|589.66|12
1623970390000|2021-06-17 22:53:10|593.73|589.73|593.77|589.77|593.79|589.79|593.71|589.71|12
1623970400000|2021-06-17 22:53:20|593.78|589.78|593.68|589.68|593.78|589.78|593.68|589.68|9
1623970410000|2021-06-17 22:53:30|593.67|589.67|593.57|589.57|593.68|589.68|593.57|589.57|8
1623970420000|2021-06-17 22:53:40|593.56|589.56|593.48|589.48|593.56|589.56|593.47|589.47|7
1623970430000|2021-06-17 22:53:50|593.41|589.41|593.41|589.41|593.49|589.49|593.41|589.41|16
1623970440000|2021-06-17 22:54:00|593.42|589.42|593.57|589.57|593.58|589.58|593.4|589.4|14
1623970450000|2021-06-17 22:54:10|593.49|589.49|593.49|589.49|593.61|589.61|593.48|589.48|22
1623970460000|2021-06-17 22:54:20|593.5|589.5|593.49|589.49|593.51|589.51|593.49|589.49|7
1623970470000|2021-06-17 22:54:30|593.51|589.51|593.52|589.52|593.55|589.55|593.5|589.5|18
1623970480000|2021-06-17 22:54:40|593.53|589.53|593.56|589.56|593.6|589.6|593.5|589.5|13
1623970490000|2021-06-17 22:54:50|593.59|589.59|593.6|589.6|593.62|589.62|593.59|589.59|11
1623970500000|2021-06-17 22:55:00|593.58|589.58|593.5|589.5|593.6|589.6|593.49|589.49|8
1623970510000|2021-06-17 22:55:10|593.51|589.51|593.45|589.45|593.51|589.51|593.45|589.45|7
1623970520000|2021-06-17 22:55:20|593.41|589.41|593.41|589.41|593.41|589.41|593.41|589.41|1
1623970530000|2021-06-17 22:55:30|593.4|589.4|593.43|589.43|593.43|589.43|593.38|589.38|4
1623970540000|2021-06-17 22:55:40|593.44|589.44|593.44|589.44|593.45|589.45|593.43|589.43|8
1623970560000|2021-06-17 22:56:00|593.43|589.43|593.57|589.57|593.58|589.58|593.43|589.43|14
1623970570000|2021-06-17 22:56:10|593.6|589.6|593.63|589.63|593.63|589.63|593.59|589.59|4
1623970580000|2021-06-17 22:56:20|593.65|589.65|593.69|589.69|593.69|589.69|593.65|589.65|3
1623970590000|2021-06-17 22:56:30|593.77|589.77|594.09|590.09|594.09|590.09|593.77|589.77|15
1623970600000|2021-06-17 22:56:40|594.05|590.05|594.12|590.12|594.12|590.12|594.05|590.05|5
1623970610000|2021-06-17 22:56:50|594.13|590.13|594.11|590.11|594.13|590.13|594.1|590.1|15
1623970620000|2021-06-17 22:57:00|594.12|590.12|594.56|590.56|594.56|590.56|594.12|590.12|16
1623970630000|2021-06-17 22:57:10|594.59|590.59|594.85|590.85|594.86|590.86|594.59|590.59|24
1623970640000|2021-06-17 22:57:20|594.83|590.83|594.93|590.93|594.93|590.93|594.82|590.82|16
1623970650000|2021-06-17 22:57:30|594.94|590.94|595.11|591.11|595.13|591.13|594.94|590.94|22
1623970660000|2021-06-17 22:57:40|595.1|591.1|594.83|590.83|595.11|591.11|594.79|590.79|15
1623970670000|2021-06-17 22:57:50|594.82|590.82|594.82|590.82|594.85|590.85|594.8|590.8|15
1623970680000|2021-06-17 22:58:00|594.83|590.83|595.04|591.04|595.04|591.04|594.81|590.81|14
1623970690000|2021-06-17 22:58:10|595.06|591.06|595.1|591.1|595.23|591.23|595.06|591.06|14
1623970700000|2021-06-17 22:58:20|595.04|591.04|595.28|591.28|595.29|591.29|595.02|591.02|22
1623970710000|2021-06-17 22:58:30|595.6|591.6|595.88|591.88|595.99|591.99|595.55|591.55|26
1623970720000|2021-06-17 22:58:40|595.83|591.83|595.71|591.71|595.84|591.84|595.65|591.65|7
1623970730000|2021-06-17 22:58:50|595.56|591.56|595.57|591.57|595.57|591.57|595.55|591.55|4
1623970740000|2021-06-17 22:59:00|595.58|591.58|595.71|591.71|595.71|591.71|595.58|591.58|9
1623970750000|2021-06-17 22:59:10|595.72|591.72|596.03|592.03|596.03|592.03|595.72|591.72|18
1623970760000|2021-06-17 22:59:20|596.04|592.04|595.93|591.93|596.04|592.04|595.9|591.9|10
1623970770000|2021-06-17 22:59:30|595.92|591.92|595.92|591.92|595.93|591.93|595.91|591.91|15
1623970780000|2021-06-17 22:59:40|595.93|591.93|595.84|591.84|595.93|591.93|595.81|591.81|13
1623970790000|2021-06-17 22:59:50|595.85|591.85|595.94|591.94|595.94|591.94|595.84|591.84|15
1623970800000|2021-06-17 23:00:00|595.93|591.93|595.62|591.62|595.93|591.93|595.56|591.56|12
1623970810000|2021-06-17 23:00:10|595.59|591.59|595.55|591.55|595.62|591.62|595.53|591.53|18
1623970820000|2021-06-17 23:00:20|595.51|591.51|595.37|591.37|595.52|591.52|595.37|591.37|11
1623970830000|2021-06-17 23:00:30|595.38|591.38|595.44|591.44|595.44|591.44|595.38|591.38|4
1623970840000|2021-06-17 23:00:40|595.38|591.38|595.15|591.15|595.38|591.38|594.98|590.98|19
1623970850000|2021-06-17 23:00:50|595.16|591.16|595.21|591.21|595.21|591.21|595.16|591.16|9
1623970860000|2021-06-17 23:01:00|595.22|591.22|595.82|591.82|595.82|591.82|595.22|591.22|16
1623970870000|2021-06-17 23:01:10|595.97|591.97|597.03|593.03|597.1|593.1|595.97|591.97|22
1623970880000|2021-06-17 23:01:20|596.96|592.96|597.22|593.22|597.24|593.24|596.92|592.92|16
1623970890000|2021-06-17 23:01:30|597.21|593.21|597.26|593.26|597.35|593.35|597.21|593.21|13
1623970900000|2021-06-17 23:01:40|597.27|593.27|597.53|593.53|597.53|593.53|597.22|593.22|11
1623970910000|2021-06-17 23:01:50|597.55|593.55|597.53|593.53|597.55|593.55|597.52|593.52|7
1623970920000|2021-06-17 23:02:00|597.54|593.54|597.54|593.54|597.54|593.54|597.52|593.52|6
1623970930000|2021-06-17 23:02:10|597.53|593.53|597.53|593.53|597.54|593.54|597.53|593.53|3
1623970940000|2021-06-17 23:02:20|597.52|593.52|597.36|593.36|597.52|593.52|597.3|593.3|9
1623970950000|2021-06-17 23:02:30|597.41|593.41|597.54|593.54|597.57|593.57|597.41|593.41|13
1623970960000|2021-06-17 23:02:40|597.55|593.55|597.85|593.85|597.86|593.86|597.53|593.53|20
1623970970000|2021-06-17 23:02:50|597.86|593.86|597.42|593.42|597.88|593.88|597.42|593.42|19
1623970980000|2021-06-17 23:03:00|597.38|593.38|597.34|593.34|597.38|593.38|597.34|593.34|8
1623970990000|2021-06-17 23:03:10|597.35|593.35|597.45|593.45|597.45|593.45|597.35|593.35|6
1623971000000|2021-06-17 23:03:20|597.46|593.46|598.01|594.01|598.01|594.01|597.46|593.46|21
1623971010000|2021-06-17 23:03:30|598.02|594.02|597.68|593.68|598.28|594.28|597.55|593.55|25
1623971020000|2021-06-17 23:03:40|597.69|593.69|597.67|593.67|597.71|593.71|597.62|593.62|12
1623971030000|2021-06-17 23:03:50|597.68|593.68|597.86|593.86|597.86|593.86|597.62|593.62|16
1623971040000|2021-06-17 23:04:00|597.87|593.87|597.87|593.87|597.98|593.98|597.84|593.84|16
1623971050000|2021-06-17 23:04:10|597.92|593.92|598.11|594.11|598.11|594.11|597.88|593.88|15
1623971060000|2021-06-17 23:04:20|598.1|594.1|598.37|594.37|598.37|594.37|598.1|594.1|18
1623971070000|2021-06-17 23:04:30|598.36|594.36|598.17|594.17|598.39|594.39|598.12|594.12|14
1623971080000|2021-06-17 23:04:40|598.16|594.16|598.13|594.13|598.17|594.17|598.09|594.09|9
1623971090000|2021-06-17 23:04:50|598.08|594.08|598.05|594.05|598.08|594.08|598.04|594.04|5
1623971100000|2021-06-17 23:05:00|598.07|594.07|598.24|594.24|598.24|594.24|598.07|594.07|16
1623971110000|2021-06-17 23:05:10|598.23|594.23|598.65|594.65|598.66|594.66|598.23|594.23|19
1623971120000|2021-06-17 23:05:20|598.7|594.7|598.87|594.87|598.88|594.88|598.58|594.58|22
1623971130000|2021-06-17 23:05:30|598.88|594.88|598.96|594.96|599.09|595.09|598.88|594.88|25
1623971140000|2021-06-17 23:05:40|598.97|594.97|599.03|595.03|599.03|595.03|598.94|594.94|20
1623971150000|2021-06-17 23:05:50|599.02|595.02|599.01|595.01|599.04|595.04|598.99|594.99|15
1623971160000|2021-06-17 23:06:00|599.04|595.04|599.14|595.14|599.15|595.15|598.97|594.97|21
1623971170000|2021-06-17 23:06:10|599.13|595.13|599.04|595.04|599.17|595.17|599.03|595.03|17
1623971180000|2021-06-17 23:06:20|599.03|595.03|598.9|594.9|599.06|595.06|598.9|594.9|19
1623971190000|2021-06-17 23:06:30|598.89|594.89|598.92|594.92|598.97|594.97|598.87|594.87|18
1623971200000|2021-06-17 23:06:40|598.95|594.95|598.93|594.93|598.95|594.95|598.93|594.93|7
1623971210000|2021-06-17 23:06:50|598.94|594.94|598.95|594.95|598.95|594.95|598.93|594.93|4
1623971220000|2021-06-17 23:07:00|598.94|594.94|599|595|599.01|595.01|598.93|594.93|11
1623971230000|2021-06-17 23:07:10|599.01|595.01|598.98|594.98|599.01|595.01|598.97|594.97|14
1623971240000|2021-06-17 23:07:20|598.99|594.99|598.95|594.95|598.99|594.99|598.94|594.94|9
1623971250000|2021-06-17 23:07:30|598.96|594.96|598.89|594.89|598.96|594.96|598.88|594.88|7
1623971260000|2021-06-17 23:07:40|598.9|594.9|598.93|594.93|598.93|594.93|598.9|594.9|5
1623971270000|2021-06-17 23:07:50|598.94|594.94|598.95|594.95|598.97|594.97|598.94|594.94|5
1623971280000|2021-06-17 23:08:00|598.94|594.94|599.3|595.3|599.32|595.32|598.94|594.94|17
1623971290000|2021-06-17 23:08:10|599.31|595.31|599.33|595.33|599.33|595.33|599.27|595.27|5
1623971300000|2021-06-17 23:08:20|599.34|595.34|599.52|595.52|599.56|595.56|599.34|595.34|16
1623971310000|2021-06-17 23:08:30|599.53|595.53|599.86|595.86|599.86|595.86|599.53|595.53|19
1623971320000|2021-06-17 23:08:40|599.9|595.9|599.87|595.87|599.93|595.93|599.82|595.82|15
1623971330000|2021-06-17 23:08:50|599.94|595.94|599.86|595.86|599.94|595.94|599.86|595.86|17
1623971340000|2021-06-17 23:09:00|599.88|595.88|599.76|595.76|599.88|595.88|599.76|595.76|11
1623971350000|2021-06-17 23:09:10|599.72|595.72|599.68|595.68|599.72|595.72|599.68|595.68|10
1623971360000|2021-06-17 23:09:20|599.67|595.67|599.69|595.69|599.69|595.69|599.64|595.64|8
1623971370000|2021-06-17 23:09:30|599.68|595.68|599.68|595.68|599.68|595.68|599.67|595.67|7
1623971380000|2021-06-17 23:09:40|599.67|595.67|599.69|595.69|599.72|595.72|599.67|595.67|5
1623971390000|2021-06-17 23:09:50|599.7|595.7|599.92|595.92|599.93|595.93|599.7|595.7|19
1623971400000|2021-06-17 23:10:00|599.91|595.91|599.7|595.7|599.92|595.92|599.7|595.7|22
1623971410000|2021-06-17 23:10:10|599.71|595.71|599.72|595.72|599.72|595.72|599.65|595.65|13
1623971420000|2021-06-17 23:10:20|599.95|595.95|599.89|595.89|599.95|595.95|599.89|595.89|17
1623971440000|2021-06-17 23:10:40|599.9|595.9|599.89|595.89|599.92|595.92|599.89|595.89|9
1623971450000|2021-06-17 23:10:50|599.91|595.91|599.76|595.76|599.91|595.91|599.76|595.76|5
1623971460000|2021-06-17 23:11:00|599.77|595.77|599.76|595.76|599.77|595.77|599.76|595.76|4
1623971470000|2021-06-17 23:11:10|599.77|595.77|599.61|595.61|599.77|595.77|599.61|595.61|7
1623971480000|2021-06-17 23:11:20|599.6|595.6|599.61|595.61|599.61|595.61|599.6|595.6|12
1623971490000|2021-06-17 23:11:30|599.6|595.6|599.6|595.6|599.61|595.61|599.59|595.59|7
1623971500000|2021-06-17 23:11:40|599.59|595.59|599.56|595.56|599.59|595.59|599.56|595.56|2
1623971510000|2021-06-17 23:11:50|599.57|595.57|599.48|595.48|599.58|595.58|599.44|595.44|16
1623971520000|2021-06-17 23:12:00|599.45|595.45|599.59|595.59|599.61|595.61|599.44|595.44|21
1623971530000|2021-06-17 23:12:10|599.61|595.61|599.57|595.57|599.61|595.61|599.55|595.55|17
1623971540000|2021-06-17 23:12:20|599.59|595.59|599.5|595.5|599.6|595.6|599.49|595.49|11
1623971550000|2021-06-17 23:12:30|599.53|595.53|599.54|595.54|599.55|595.55|599.49|595.49|16
1623971560000|2021-06-17 23:12:40|599.5|595.5|599.52|595.52|599.54|595.54|599.49|595.49|7
1623971580000|2021-06-17 23:13:00|599.51|595.51|599.28|595.28|599.51|595.51|599.28|595.28|10
1623971600000|2021-06-17 23:13:20|599.3|595.3|599.41|595.41|599.46|595.46|599.28|595.28|15
1623971610000|2021-06-17 23:13:30|599.42|595.42|599.35|595.35|599.5|595.5|599.34|595.34|12
1623971620000|2021-06-17 23:13:40|599.34|595.34|599.36|595.36|599.39|595.39|599.34|595.34|6
1623971630000|2021-06-17 23:13:50|599.52|595.52|599.51|595.51|599.52|595.52|599.5|595.5|6
1623971640000|2021-06-17 23:14:00|599.43|595.43|599.44|595.44|599.48|595.48|599.42|595.42|6
1623971650000|2021-06-17 23:14:10|599.5|595.5|599.55|595.55|599.63|595.63|599.45|595.45|10
1623971660000|2021-06-17 23:14:20|599.8|595.8|599.74|595.74|599.8|595.8|599.55|595.55|17
1623971670000|2021-06-17 23:14:30|599.71|595.71|599.72|595.72|599.84|595.84|599.71|595.71|9
1623971680000|2021-06-17 23:14:40|599.71|595.71|599.84|595.84|599.84|595.84|599.69|595.69|9
1623971690000|2021-06-17 23:14:50|599.74|595.74|599.81|595.81|599.83|595.83|599.74|595.74|3
1623971700000|2021-06-17 23:15:00|599.79|595.79|599.66|595.66|599.79|595.79|599.65|595.65|6
1623971710000|2021-06-17 23:15:10|599.56|595.56|599.56|595.56|599.56|595.56|599.55|595.55|5
1623971720000|2021-06-17 23:15:20|599.55|595.55|599.56|595.56|599.56|595.56|599.55|595.55|2
1623971730000|2021-06-17 23:15:30|599.55|595.55|599.56|595.56|599.56|595.56|599.55|595.55|4
1623971750000|2021-06-17 23:15:50|599.55|595.55|599.55|595.55|599.56|595.56|599.55|595.55|5
1623971760000|2021-06-17 23:16:00|599.56|595.56|599.52|595.52|599.57|595.57|599.52|595.52|8
1623971770000|2021-06-17 23:16:10|599.44|595.44|599.29|595.29|599.44|595.44|599.29|595.29|16
1623971780000|2021-06-17 23:16:20|599.32|595.32|599.22|595.22|599.33|595.33|599.21|595.21|14
1623971790000|2021-06-17 23:16:30|599.19|595.19|599.08|595.08|599.23|595.23|599.08|595.08|12
1623971800000|2021-06-17 23:16:40|599.07|595.07|598.78|594.78|599.12|595.12|598.77|594.77|12
1623971810000|2021-06-17 23:16:50|598.77|594.77|598.78|594.78|598.78|594.78|598.77|594.77|4
1623971820000|2021-06-17 23:17:00|598.71|594.71|598.71|594.71|598.71|594.71|598.7|594.7|5
1623971830000|2021-06-17 23:17:10|598.7|594.7|598.59|594.59|598.73|594.73|598.59|594.59|10
1623971840000|2021-06-17 23:17:20|598.61|594.61|598.74|594.74|598.74|594.74|598.59|594.59|7
1623971850000|2021-06-17 23:17:30|598.73|594.73|598.74|594.74|598.74|594.74|598.72|594.72|5
1623971860000|2021-06-17 23:17:40|598.73|594.73|598.55|594.55|598.74|594.74|598.55|594.55|15
1623971870000|2021-06-17 23:17:50|598.58|594.58|598.57|594.57|598.59|594.59|598.54|594.54|9
1623971880000|2021-06-17 23:18:00|598.58|594.58|598.55|594.55|598.59|594.59|598.54|594.54|12
1623971890000|2021-06-17 23:18:10|598.57|594.57|598.56|594.56|598.59|594.59|598.54|594.54|20
1623971900000|2021-06-17 23:18:20|598.55|594.55|598.56|594.56|598.56|594.56|598.54|594.54|9
1623971910000|2021-06-17 23:18:30|598.55|594.55|598.55|594.55|598.56|594.56|598.54|594.54|18
1623971920000|2021-06-17 23:18:40|598.53|594.53|598.24|594.24|598.53|594.53|598.24|594.24|11
1623971930000|2021-06-17 23:18:50|598.25|594.25|598.33|594.33|598.33|594.33|598.25|594.25|5
1623971940000|2021-06-17 23:19:00|598.26|594.26|598.32|594.32|598.32|594.32|598.24|594.24|15
1623971950000|2021-06-17 23:19:10|598.31|594.31|598.46|594.46|598.51|594.51|598.31|594.31|12
1623971960000|2021-06-17 23:19:20|598.47|594.47|598.46|594.46|598.47|594.47|598.46|594.46|2
1623971970000|2021-06-17 23:19:30|598.47|594.47|598.5|594.5|598.53|594.53|598.47|594.47|9
1623971980000|2021-06-17 23:19:40|598.51|594.51|598.54|594.54|598.57|594.57|598.51|594.51|11
1623971990000|2021-06-17 23:19:50|598.55|594.55|598.55|594.55|598.57|594.57|598.54|594.54|13
1623972000000|2021-06-17 23:20:00|598.56|594.56|598.48|594.48|598.56|594.56|598.48|594.48|6
1623972010000|2021-06-17 23:20:10|598.39|594.39|598.39|594.39|598.39|594.39|598.39|594.39|1
1623972020000|2021-06-17 23:20:20|598.3|594.3|598.28|594.28|598.3|594.3|598.27|594.27|10
1623972030000|2021-06-17 23:20:30|598.25|594.25|597.94|593.94|598.25|594.25|597.94|593.94|9
1623972040000|2021-06-17 23:20:40|597.99|593.99|597.99|593.99|597.99|593.99|597.94|593.94|12
1623972050000|2021-06-17 23:20:50|598.04|594.04|598.14|594.14|598.15|594.15|598.04|594.04|13
1623972060000|2021-06-17 23:21:00|598.11|594.11|598.21|594.21|598.24|594.24|598.06|594.06|18
1623972070000|2021-06-17 23:21:10|598.2|594.2|598.18|594.18|598.21|594.21|598.18|594.18|4
1623972080000|2021-06-17 23:21:20|598.2|594.2|598.3|594.3|598.3|594.3|598.2|594.2|12
1623972090000|2021-06-17 23:21:30|598.28|594.28|598.21|594.21|598.29|594.29|598.21|594.21|16
1623972100000|2021-06-17 23:21:40|598.22|594.22|598.32|594.32|598.34|594.34|598.22|594.22|23
1623972110000|2021-06-17 23:21:50|598.29|594.29|598.33|594.33|598.36|594.36|598.28|594.28|19
1623972120000|2021-06-17 23:22:00|598.32|594.32|598.96|594.96|598.96|594.96|598.3|594.3|22
1623972130000|2021-06-17 23:22:10|598.99|594.99|599.2|595.2|599.2|595.2|598.99|594.99|16
1623972140000|2021-06-17 23:22:20|599.18|595.18|599.41|595.41|599.44|595.44|599.18|595.18|19
1623972150000|2021-06-17 23:22:30|599.4|595.4|599.38|595.38|599.44|595.44|599.36|595.36|11
1623972160000|2021-06-17 23:22:40|599.36|595.36|599.32|595.32|599.39|595.39|599.25|595.25|13
1623972170000|2021-06-17 23:22:50|599.35|595.35|599.13|595.13|599.35|595.35|599.13|595.13|12
1623972180000|2021-06-17 23:23:00|599.14|595.14|598.94|594.94|599.14|595.14|598.93|594.93|20
1623972190000|2021-06-17 23:23:10|598.95|594.95|598.94|594.94|598.95|594.95|598.93|594.93|7
1623972200000|2021-06-17 23:23:20|598.91|594.91|598.82|594.82|598.91|594.91|598.81|594.81|15
1623972210000|2021-06-17 23:23:30|598.83|594.83|598.84|594.84|598.84|594.84|598.82|594.82|5
1623972230000|2021-06-17 23:23:50|598.79|594.79|598.84|594.84|598.86|594.86|598.79|594.79|6
1623972240000|2021-06-17 23:24:00|598.83|594.83|598.72|594.72|598.84|594.84|598.71|594.71|10
1623972250000|2021-06-17 23:24:10|598.71|594.71|598.69|594.69|598.72|594.72|598.68|594.68|13
1623972260000|2021-06-17 23:24:20|598.7|594.7|598.7|594.7|598.7|594.7|598.69|594.69|9
1623972270000|2021-06-17 23:24:30|598.69|594.69|598.69|594.69|598.7|594.7|598.69|594.69|3
1623972280000|2021-06-17 23:24:40|598.7|594.7|598.69|594.69|598.7|594.7|598.67|594.67|5
1623972290000|2021-06-17 23:24:50|598.68|594.68|598.71|594.71|598.71|594.71|598.68|594.68|6
1623972300000|2021-06-17 23:25:00|598.72|594.72|598.43|594.43|598.72|594.72|598.43|594.43|10
1623972310000|2021-06-17 23:25:10|598.44|594.44|598.43|594.43|598.5|594.5|598.43|594.43|14
1623972320000|2021-06-17 23:25:20|598.4|594.4|598.39|594.39|598.4|594.4|598.39|594.39|4
1623972330000|2021-06-17 23:25:30|598.4|594.4|598.33|594.33|598.4|594.4|598.33|594.33|3
1623972340000|2021-06-17 23:25:40|598.32|594.32|597.97|593.97|598.32|594.32|597.97|593.97|16
1623972350000|2021-06-17 23:25:50|597.96|593.96|597.96|593.96|597.97|593.97|597.96|593.96|7
1623972360000|2021-06-17 23:26:00|597.95|593.95|597.83|593.83|597.95|593.95|597.83|593.83|5
1623972370000|2021-06-17 23:26:10|597.84|593.84|597.9|593.9|597.9|593.9|597.83|593.83|15
1623972380000|2021-06-17 23:26:20|597.95|593.95|597.93|593.93|597.96|593.96|597.92|593.92|14
1623972390000|2021-06-17 23:26:30|597.92|593.92|597.94|593.94|597.96|593.96|597.92|593.92|8
1623972400000|2021-06-17 23:26:40|597.92|593.92|597.89|593.89|597.92|593.92|597.88|593.88|12
1623972410000|2021-06-17 23:26:50|597.88|593.88|597.97|593.97|597.97|593.97|597.88|593.88|8
1623972420000|2021-06-17 23:27:00|597.95|593.95|597.97|593.97|597.97|593.97|597.95|593.95|2
1623972430000|2021-06-17 23:27:10|597.99|593.99|598.73|594.73|598.74|594.74|597.94|593.94|17
1623972440000|2021-06-17 23:27:20|598.74|594.74|598.74|594.74|598.74|594.74|598.73|594.73|3
1623972450000|2021-06-17 23:27:30|598.67|594.67|598.66|594.66|598.68|594.68|598.66|594.66|3
1623972460000|2021-06-17 23:27:40|598.62|594.62|598.62|594.62|598.62|594.62|598.61|594.61|5
1623972470000|2021-06-17 23:27:50|598.63|594.63|598.62|594.62|598.63|594.63|598.62|594.62|2
1623972480000|2021-06-17 23:28:00|598.38|594.38|598.01|594.01|598.38|594.38|597.98|593.98|21
1623972490000|2021-06-17 23:28:10|598.02|594.02|597.64|593.64|598.04|594.04|597.61|593.61|18
1623972500000|2021-06-17 23:28:20|597.65|593.65|597.66|593.66|597.67|593.67|597.61|593.61|16
1623972510000|2021-06-17 23:28:30|597.69|593.69|597.66|593.66|597.73|593.73|597.65|593.65|14
1623972520000|2021-06-17 23:28:40|597.67|593.67|597.46|593.46|597.71|593.71|597.46|593.46|14
1623972530000|2021-06-17 23:28:50|597.38|593.38|597.36|593.36|597.39|593.39|597.32|593.32|12
1623972540000|2021-06-17 23:29:00|597.37|593.37|597.3|593.3|597.38|593.38|597.29|593.29|7
1623972550000|2021-06-17 23:29:10|597.31|593.31|597.82|593.82|597.82|593.82|597.31|593.31|8
1623972560000|2021-06-17 23:29:20|597.84|593.84|597.89|593.89|597.89|593.89|597.84|593.84|5
1623972570000|2021-06-17 23:29:30|597.93|593.93|598.06|594.06|598.06|594.06|597.93|593.93|6
1623972580000|2021-06-17 23:29:40|598.05|594.05|597.88|593.88|598.05|594.05|597.87|593.87|9
1623972590000|2021-06-17 23:29:50|597.99|593.99|598.73|594.73|598.73|594.73|597.99|593.99|16
1623972600000|2021-06-17 23:30:00|598.75|594.75|598.79|594.79|598.79|594.79|598.75|594.75|5
1623972610000|2021-06-17 23:30:10|598.8|594.8|598.8|594.8|598.8|594.8|598.8|594.8|1
1623972620000|2021-06-17 23:30:20|598.81|594.81|598.82|594.82|598.82|594.82|598.8|594.8|5
1623972630000|2021-06-17 23:30:30|598.81|594.81|598.99|594.99|599.02|595.02|598.8|594.8|8
1623972640000|2021-06-17 23:30:40|598.97|594.97|598.53|594.53|598.97|594.97|598.53|594.53|21
1623972650000|2021-06-17 23:30:50|598.54|594.54|598.25|594.25|598.54|594.54|598.25|594.25|10
1623972660000|2021-06-17 23:31:00|598.17|594.17|597.68|593.68|598.18|594.18|597.68|593.68|16
1623972670000|2021-06-17 23:31:10|597.66|593.66|597.51|593.51|597.66|593.66|597.51|593.51|8
1623972680000|2021-06-17 23:31:20|597.55|593.55|597.55|593.55|597.55|593.55|597.55|593.55|1
1623972690000|2021-06-17 23:31:30|597.51|593.51|597.23|593.23|597.51|593.51|597.23|593.23|7
1623972720000|2021-06-17 23:32:00|597.21|593.21|597.21|593.21|597.21|593.21|597.21|593.21|1
1623972730000|2021-06-17 23:32:10|597.19|593.19|596.99|592.99|597.19|593.19|596.97|592.97|13
1623972740000|2021-06-17 23:32:20|597.01|593.01|597.04|593.04|597.05|593.05|597.01|593.01|5
1623972760000|2021-06-17 23:32:40|597.05|593.05|597.55|593.55|597.55|593.55|597.04|593.04|22
1623972770000|2021-06-17 23:32:50|597.6|593.6|597.54|593.54|597.62|593.62|597.48|593.48|17
1623972780000|2021-06-17 23:33:00|597.56|593.56|597.34|593.34|597.56|593.56|597.34|593.34|17
1623972790000|2021-06-17 23:33:10|597.35|593.35|597.29|593.29|597.35|593.35|597.29|593.29|3
1623972800000|2021-06-17 23:33:20|597.24|593.24|597.27|593.27|597.27|593.27|597.24|593.24|4
1623972810000|2021-06-17 23:33:30|597.28|593.28|597.27|593.27|597.28|593.28|597.27|593.27|4
1623972820000|2021-06-17 23:33:40|597.28|593.28|597.27|593.27|597.28|593.28|597.27|593.27|2
1623972830000|2021-06-17 23:33:50|597.26|593.26|597.14|593.14|597.26|593.26|597.12|593.12|20
1623972840000|2021-06-17 23:34:00|597.12|593.12|597.07|593.07|597.16|593.16|597.06|593.06|19
1623972850000|2021-06-17 23:34:10|597.08|593.08|597.13|593.13|597.13|593.13|597.08|593.08|4
1623972860000|2021-06-17 23:34:20|597.15|593.15|597.07|593.07|597.17|593.17|597.07|593.07|14
1623972870000|2021-06-17 23:34:30|597.08|593.08|596.94|592.94|597.08|593.08|596.94|592.94|18
1623972880000|2021-06-17 23:34:40|596.95|592.95|596.95|592.95|596.98|592.98|596.95|592.95|9
1623972890000|2021-06-17 23:34:50|596.94|592.94|596.95|592.95|596.97|592.97|596.94|592.94|3
1623972900000|2021-06-17 23:35:00|596.86|592.86|596.89|592.89|596.89|592.89|596.86|592.86|3
1623972910000|2021-06-17 23:35:10|596.85|592.85|597.09|593.09|597.09|593.09|596.85|592.85|11
1623972920000|2021-06-17 23:35:20|597.1|593.1|597.17|593.17|597.19|593.19|597.1|593.1|7
1623972930000|2021-06-17 23:35:30|597.16|593.16|597.21|593.21|597.21|593.21|597.15|593.15|9
1623972940000|2021-06-17 23:35:40|597.18|593.18|597.28|593.28|597.3|593.3|597.18|593.18|13
1623972950000|2021-06-17 23:35:50|597.27|593.27|598.23|594.23|598.23|594.23|597.27|593.27|14
1623972960000|2021-06-17 23:36:00|598.24|594.24|598.43|594.43|598.43|594.43|598.23|594.23|8
1623972970000|2021-06-17 23:36:10|598.41|594.41|598.32|594.32|598.52|594.52|598.32|594.32|21
1623972980000|2021-06-17 23:36:20|598.33|594.33|598.18|594.18|598.34|594.34|598.12|594.12|19
1623972990000|2021-06-17 23:36:30|598.21|594.21|598.15|594.15|598.24|594.24|598.14|594.14|11
1623973000000|2021-06-17 23:36:40|598.16|594.16|598.24|594.24|598.27|594.27|598.12|594.12|16
1623973010000|2021-06-17 23:36:50|598.23|594.23|598.17|594.17|598.23|594.23|598.14|594.14|10
1623973020000|2021-06-17 23:37:00|598.18|594.18|598.14|594.14|598.18|594.18|598.14|594.14|12
1623973030000|2021-06-17 23:37:10|598.13|594.13|598.21|594.21|598.22|594.22|598.1|594.1|12
1623973040000|2021-06-17 23:37:20|598.27|594.27|598.38|594.38|598.39|594.39|598.26|594.26|13
1623973050000|2021-06-17 23:37:30|598.37|594.37|598.38|594.38|598.38|594.38|598.37|594.37|6
1623973060000|2021-06-17 23:37:40|598.39|594.39|598.44|594.44|598.44|594.44|598.38|594.38|10
1623973070000|2021-06-17 23:37:50|598.46|594.46|598.5|594.5|598.52|594.52|598.44|594.44|10
1623973080000|2021-06-17 23:38:00|598.51|594.51|598.82|594.82|598.82|594.82|598.48|594.48|13
1623973090000|2021-06-17 23:38:10|598.83|594.83|598.81|594.81|598.83|594.83|598.8|594.8|10
1623973100000|2021-06-17 23:38:20|598.8|594.8|598.11|594.11|598.8|594.8|598.08|594.08|15
1623973110000|2021-06-17 23:38:30|598.1|594.1|598.09|594.09|598.1|594.1|598.05|594.05|4
1623973120000|2021-06-17 23:38:40|598.07|594.07|598.07|594.07|598.1|594.1|598.07|594.07|3
1623973130000|2021-06-17 23:38:50|597.9|593.9|597.84|593.84|597.9|593.9|597.84|593.84|5
1623973140000|2021-06-17 23:39:00|597.83|593.83|597.7|593.7|597.83|593.83|597.64|593.64|7
1623973150000|2021-06-17 23:39:10|597.71|593.71|597.71|593.71|597.71|593.71|597.7|593.7|3
1623973160000|2021-06-17 23:39:20|597.7|593.7|597.49|593.49|597.7|593.7|597.49|593.49|9
1623973170000|2021-06-17 23:39:30|597.48|593.48|597.55|593.55|597.6|593.6|597.47|593.47|15
1623973180000|2021-06-17 23:39:40|597.56|593.56|597.56|593.56|597.56|593.56|597.54|593.54|5
1623973190000|2021-06-17 23:39:50|597.59|593.59|597.66|593.66|597.68|593.68|597.56|593.56|15
1623973200000|2021-06-17 23:40:00|597.67|593.67|597.62|593.62|597.67|593.67|597.62|593.62|3
1623973210000|2021-06-17 23:40:10|597.69|593.69|597.66|593.66|597.69|593.69|597.65|593.65|10
1623973220000|2021-06-17 23:40:20|597.68|593.68|597.88|593.88|597.88|593.88|597.66|593.66|15
1623973230000|2021-06-17 23:40:30|597.89|593.89|597.98|593.98|597.98|593.98|597.89|593.89|14
1623973240000|2021-06-17 23:40:40|598|594|598|594|598.01|594.01|598|594|5
1623973250000|2021-06-17 23:40:50|598.01|594.01|598.08|594.08|598.08|594.08|598|594|7
1623973260000|2021-06-17 23:41:00|598.02|594.02|597.73|593.73|598.02|594.02|597.72|593.72|8
1623973270000|2021-06-17 23:41:10|597.72|593.72|597.83|593.83|597.83|593.83|597.69|593.69|12
1623973280000|2021-06-17 23:41:20|597.7|593.7|597.73|593.73|597.73|593.73|597.7|593.7|4
1623973290000|2021-06-17 23:41:30|597.7|593.7|597.71|593.71|597.71|593.71|597.7|593.7|2
1623973300000|2021-06-17 23:41:40|597.72|593.72|597.81|593.81|597.82|593.82|597.72|593.72|10
1623973310000|2021-06-17 23:41:50|597.82|593.82|597.72|593.72|597.82|593.82|597.69|593.69|11
1623973320000|2021-06-17 23:42:00|597.69|593.69|597.79|593.79|597.8|593.8|597.69|593.69|12
1623973330000|2021-06-17 23:42:10|597.8|593.8|598.01|594.01|598.01|594.01|597.79|593.79|13
1623973340000|2021-06-17 23:42:20|597.97|593.97|598.08|594.08|598.09|594.09|597.96|593.96|12
1623973350000|2021-06-17 23:42:30|598.11|594.11|598.49|594.49|598.49|594.49|598.11|594.11|13
1623973360000|2021-06-17 23:42:40|598.48|594.48|598.5|594.5|598.5|594.5|598.48|594.48|5
1623973370000|2021-06-17 23:42:50|598.51|594.51|598.49|594.49|598.54|594.54|598.49|594.49|6
1623973380000|2021-06-17 23:43:00|598.48|594.48|598.53|594.53|598.53|594.53|598.48|594.48|15
1623973390000|2021-06-17 23:43:10|598.52|594.52|598.7|594.7|598.7|594.7|598.51|594.51|12
1623973400000|2021-06-17 23:43:20|598.8|594.8|598.84|594.84|598.86|594.86|598.8|594.8|9
1623973410000|2021-06-17 23:43:30|598.85|594.85|598.74|594.74|598.85|594.85|598.74|594.74|11
1623973420000|2021-06-17 23:43:40|598.75|594.75|598.73|594.73|598.76|594.76|598.7|594.7|12
1623973430000|2021-06-17 23:43:50|598.72|594.72|598.7|594.7|598.76|594.76|598.7|594.7|12
1623973440000|2021-06-17 23:44:00|598.68|594.68|598.37|594.37|598.68|594.68|598.36|594.36|12
1623973450000|2021-06-17 23:44:10|598.38|594.38|598.4|594.4|598.44|594.44|598.37|594.37|10
1623973460000|2021-06-17 23:44:20|598.37|594.37|598.29|594.29|598.38|594.38|598.28|594.28|11
1623973480000|2021-06-17 23:44:40|598.28|594.28|598.05|594.05|598.28|594.28|598.05|594.05|11
1623973490000|2021-06-17 23:44:50|598.06|594.06|598.07|594.07|598.1|594.1|598.05|594.05|14
1623973500000|2021-06-17 23:45:00|598.06|594.06|597.81|593.81|598.07|594.07|597.81|593.81|12
1623973510000|2021-06-17 23:45:10|597.8|593.8|597.77|593.77|597.8|593.8|597.75|593.75|9
1623973520000|2021-06-17 23:45:20|597.76|593.76|597.77|593.77|597.77|593.77|597.75|593.75|7
1623973530000|2021-06-17 23:45:30|597.75|593.75|597.94|593.94|597.96|593.96|597.75|593.75|17
1623973540000|2021-06-17 23:45:40|597.93|593.93|598.04|594.04|598.04|594.04|597.93|593.93|13
1623973550000|2021-06-17 23:45:50|598.14|594.14|598.21|594.21|598.22|594.22|598.13|594.13|11
1623973560000|2021-06-17 23:46:00|598.24|594.24|598.43|594.43|598.43|594.43|598.24|594.24|17
1623973570000|2021-06-17 23:46:10|598.44|594.44|598.59|594.59|598.62|594.62|598.44|594.44|13
1623973580000|2021-06-17 23:46:20|598.61|594.61|598.65|594.65|598.65|594.65|598.61|594.61|4
1623973590000|2021-06-17 23:46:30|598.63|594.63|598.66|594.66|598.66|594.66|598.63|594.63|7
1623973600000|2021-06-17 23:46:40|598.62|594.62|598.42|594.42|598.63|594.63|598.41|594.41|10
1623973610000|2021-06-17 23:46:50|598.43|594.43|598.7|594.7|598.7|594.7|598.43|594.43|15
1623973620000|2021-06-17 23:47:00|598.71|594.71|598.81|594.81|598.82|594.82|598.71|594.71|15
1623973630000|2021-06-17 23:47:10|598.82|594.82|599.33|595.33|599.33|595.33|598.81|594.81|22
1623973640000|2021-06-17 23:47:20|599.32|595.32|599.42|595.42|599.42|595.42|599.28|595.28|10
1623973650000|2021-06-17 23:47:30|599.41|595.41|599.43|595.43|599.43|595.43|599.41|595.41|5
1623973660000|2021-06-17 23:47:40|599.44|595.44|599.45|595.45|599.46|595.46|599.43|595.43|10
1623973670000|2021-06-17 23:47:50|599.46|595.46|599.39|595.39|599.54|595.54|599.39|595.39|9
1623973680000|2021-06-17 23:48:00|599.49|595.49|599.49|595.49|599.49|595.49|599.37|595.37|12
1623973690000|2021-06-17 23:48:10|599.53|595.53|599.66|595.66|599.67|595.67|599.53|595.53|15
1623973700000|2021-06-17 23:48:20|599.65|595.65|599.74|595.74|599.75|595.75|599.65|595.65|14
1623973710000|2021-06-17 23:48:30|599.75|595.75|599.78|595.78|599.79|595.79|599.72|595.72|21
1623973720000|2021-06-17 23:48:40|599.8|595.8|600.1|596.1|600.1|596.1|599.79|595.79|21
1623973730000|2021-06-17 23:48:50|600.09|596.09|600.1|596.1|600.12|596.12|600.09|596.09|6
1623973740000|2021-06-17 23:49:00|600.06|596.06|600.12|596.12|600.12|596.12|600.06|596.06|4
1623973750000|2021-06-17 23:49:10|600.01|596.01|600.01|596.01|600.02|596.02|600.01|596.01|3
1623973760000|2021-06-17 23:49:20|600.02|596.02|599.98|595.98|600.02|596.02|599.95|595.95|4
1623973770000|2021-06-17 23:49:30|600.01|596.01|600.22|596.22|600.22|596.22|599.97|595.97|21
1623973780000|2021-06-17 23:49:40|600.28|596.28|600.38|596.38|600.38|596.38|600.28|596.28|13
1623973790000|2021-06-17 23:49:50|600.39|596.39|600.39|596.39|600.39|596.39|600.36|596.36|6
1623973800000|2021-06-17 23:50:00|600.37|596.37|600.64|596.64|600.64|596.64|600.3|596.3|20
1623973810000|2021-06-17 23:50:10|600.73|596.73|600.89|596.89|601.16|597.16|600.73|596.73|21
1623973820000|2021-06-17 23:50:20|600.99|596.99|600.99|596.99|601|597|600.89|596.89|11
1623973830000|2021-06-17 23:50:30|601|597|601.21|597.21|601.34|597.34|600.89|596.89|18
1623973840000|2021-06-17 23:50:40|601.23|597.23|601.28|597.28|601.28|597.28|601.21|597.21|9
1623973850000|2021-06-17 23:50:50|601.3|597.3|601.21|597.21|601.3|597.3|601.08|597.08|10
1623973860000|2021-06-17 23:51:00|601.22|597.22|601.52|597.52|601.53|597.53|601.22|597.22|17
1623973870000|2021-06-17 23:51:10|601.49|597.49|601.47|597.47|601.5|597.5|601.44|597.44|15
1623973880000|2021-06-17 23:51:20|601.46|597.46|601.52|597.52|601.52|597.52|601.46|597.46|12
1623973890000|2021-06-17 23:51:30|601.51|597.51|601.46|597.46|601.52|597.52|601.44|597.44|11
1623973900000|2021-06-17 23:51:40|601.43|597.43|601.35|597.35|601.46|597.46|601.35|597.35|16
1623973910000|2021-06-17 23:51:50|601.36|597.36|601.25|597.25|601.36|597.36|601.13|597.13|12
1623973920000|2021-06-17 23:52:00|601.23|597.23|601.06|597.06|601.26|597.26|601.06|597.06|12
1623973930000|2021-06-17 23:52:10|601.07|597.07|601.09|597.09|601.09|597.09|601.04|597.04|9
1623973940000|2021-06-17 23:52:20|601.11|597.11|601.05|597.05|601.11|597.11|600.97|596.97|10
1623973950000|2021-06-17 23:52:30|601.04|597.04|601.04|597.04|601.06|597.06|601.01|597.01|16
1623973960000|2021-06-17 23:52:40|601|597|601.01|597.01|601.01|597.01|600.98|596.98|13
1623973970000|2021-06-17 23:52:50|601|597|601.08|597.08|601.12|597.12|600.99|596.99|13
1623973980000|2021-06-17 23:53:00|601.1|597.1|601.05|597.05|601.1|597.1|601.03|597.03|7
1623973990000|2021-06-17 23:53:10|601.01|597.01|601.04|597.04|601.05|597.05|601.01|597.01|7
1623974000000|2021-06-17 23:53:20|601.05|597.05|601.11|597.11|601.11|597.11|601.05|597.05|5
1623974010000|2021-06-17 23:53:30|601.13|597.13|601.14|597.14|601.14|597.14|601.11|597.11|7
1623974020000|2021-06-17 23:53:40|601.15|597.15|601.11|597.11|601.15|597.15|601.11|597.11|5
1623974030000|2021-06-17 23:53:50|601.12|597.12|601.12|597.12|601.12|597.12|601.11|597.11|5
1623974040000|2021-06-17 23:54:00|601.1|597.1|601.12|597.12|601.12|597.12|601.09|597.09|10
1623974050000|2021-06-17 23:54:10|601.11|597.11|601.1|597.1|601.13|597.13|601.1|597.1|4
1623974060000|2021-06-17 23:54:20|601.09|597.09|601.27|597.27|601.27|597.27|601.09|597.09|12
1623974070000|2021-06-17 23:54:30|601.28|597.28|601.18|597.18|601.28|597.28|601.18|597.18|12
1623974080000|2021-06-17 23:54:40|601.17|597.17|601.17|597.17|601.19|597.19|601.17|597.17|8
1623974090000|2021-06-17 23:54:50|601.18|597.18|601.2|597.2|601.2|597.2|601.15|597.15|5
1623974100000|2021-06-17 23:55:00|601.18|597.18|601.27|597.27|601.27|597.27|601.16|597.16|10
1623974110000|2021-06-17 23:55:10|601.34|597.34|601.56|597.56|601.56|597.56|601.34|597.34|13
1623974120000|2021-06-17 23:55:20|601.57|597.57|601.54|597.54|601.57|597.57|601.5|597.5|13
1623974130000|2021-06-17 23:55:30|601.55|597.55|601.56|597.56|601.57|597.57|601.55|597.55|8
1623974140000|2021-06-17 23:55:40|601.54|597.54|601.26|597.26|601.54|597.54|601.26|597.26|16
1623974150000|2021-06-17 23:55:50|601.25|597.25|601.26|597.26|601.27|597.27|601.24|597.24|8
1623974160000|2021-06-17 23:56:00|601.25|597.25|601.21|597.21|601.26|597.26|601.2|597.2|12
1623974170000|2021-06-17 23:56:10|601.22|597.22|600.99|596.99|601.22|597.22|600.98|596.98|17
1623974180000|2021-06-17 23:56:20|600.98|596.98|601.07|597.07|601.07|597.07|600.95|596.95|13
1623974190000|2021-06-17 23:56:30|601.08|597.08|601.13|597.13|601.13|597.13|601.07|597.07|9
1623974200000|2021-06-17 23:56:40|601.12|597.12|601.41|597.41|601.41|597.41|601.1|597.1|17
1623974210000|2021-06-17 23:56:50|601.4|597.4|601.21|597.21|601.44|597.44|601.21|597.21|15
1623974220000|2021-06-17 23:57:00|601.22|597.22|601.03|597.03|601.22|597.22|601.03|597.03|9
1623974230000|2021-06-17 23:57:10|601|597|600.92|596.92|601|597|600.89|596.89|8
1623974240000|2021-06-17 23:57:20|600.9|596.9|600.76|596.76|600.9|596.9|600.76|596.76|11
1623974250000|2021-06-17 23:57:30|600.75|596.75|600.63|596.63|600.75|596.75|600.63|596.63|16
1623974260000|2021-06-17 23:57:40|600.47|596.47|600.44|596.44|600.47|596.47|600.43|596.43|13
1623974270000|2021-06-17 23:57:50|600.43|596.43|600.44|596.44|600.44|596.44|600.43|596.43|8
1623974280000|2021-06-17 23:58:00|600.46|596.46|600.42|596.42|600.46|596.46|600.42|596.42|7
1623974290000|2021-06-17 23:58:10|600.41|596.41|600.39|596.39|600.41|596.41|600.39|596.39|13
1623974300000|2021-06-17 23:58:20|600.4|596.4|600.39|596.39|600.4|596.4|600.38|596.38|9
1623974310000|2021-06-17 23:58:30|600.41|596.41|600.48|596.48|600.48|596.48|600.41|596.41|9
1623974320000|2021-06-17 23:58:40|600.49|596.49|600.54|596.54|600.55|596.55|600.49|596.49|6
1623974330000|2021-06-17 23:58:50|600.55|596.55|600.55|596.55|600.55|596.55|600.55|596.55|1
1623974340000|2021-06-17 23:59:00|600.56|596.56|600.65|596.65|600.66|596.66|600.55|596.55|10
1623974350000|2021-06-17 23:59:10|600.66|596.66|600.73|596.73|600.73|596.73|600.66|596.66|6
1623974360000|2021-06-17 23:59:20|600.72|596.72|600.73|596.73|600.74|596.74|600.72|596.72|4
1623974370000|2021-06-17 23:59:30|600.75|596.75|600.71|596.71|600.75|596.75|600.7|596.7|6
1623974380000|2021-06-17 23:59:40|600.72|596.72|600.96|596.96|600.96|596.96|600.72|596.72|8
1623974390000|2021-06-17 23:59:50|600.95|596.95|600.94|596.94|601.02|597.02|600.94|596.94|9
1623974400000|2021-06-18 00:00:00|600.97|596.97|601.04|597.04|601.05|597.05|600.96|596.96|10
1623974410000|2021-06-18 00:00:10|601.09|597.09|600.8|596.8|601.1|597.1|600.78|596.78|13
1623974420000|2021-06-18 00:00:20|600.79|596.79|600.77|596.77|600.81|596.81|600.76|596.76|16
1623974430000|2021-06-18 00:00:30|600.78|596.78|600.56|596.56|600.78|596.78|600.56|596.56|9
1623974440000|2021-06-18 00:00:40|600.51|596.51|600.12|596.12|600.51|596.51|600.12|596.12|12
1623974450000|2021-06-18 00:00:50|600|596|600.03|596.03|600.04|596.04|599.96|595.96|9
1623974460000|2021-06-18 00:01:00|600.09|596.09|600.1|596.1|600.12|596.12|600.09|596.09|5
1623974470000|2021-06-18 00:01:10|600.12|596.12|600.2|596.2|600.2|596.2|600.12|596.12|12
1623974480000|2021-06-18 00:01:20|600.24|596.24|600.83|596.83|600.92|596.92|600.24|596.24|22
1623974490000|2021-06-18 00:01:30|600.81|596.81|600.76|596.76|600.99|596.99|600.76|596.76|14
1623974500000|2021-06-18 00:01:40|600.73|596.73|600.56|596.56|600.73|596.73|600.51|596.51|11
1623974510000|2021-06-18 00:01:50|600.54|596.54|600.36|596.36|600.56|596.56|600.36|596.36|18
1623974520000|2021-06-18 00:02:00|600.35|596.35|600.23|596.23|600.4|596.4|600.23|596.23|13
1623974530000|2021-06-18 00:02:10|600.09|596.09|599.89|595.89|600.19|596.19|599.81|595.81|22
1623974540000|2021-06-18 00:02:20|599.87|595.87|599.77|595.77|599.88|595.88|599.77|595.77|14
1623974550000|2021-06-18 00:02:30|599.78|595.78|599.56|595.56|599.78|595.78|599.56|595.56|9
1623974560000|2021-06-18 00:02:40|599.52|595.52|599.68|595.68|599.71|595.71|599.33|595.33|19
1623974570000|2021-06-18 00:02:50|599.69|595.69|599.79|595.79|599.79|595.79|599.68|595.68|14
1623974580000|2021-06-18 00:03:00|599.8|595.8|599.3|595.3|599.81|595.81|599.3|595.3|15
1623974590000|2021-06-18 00:03:10|599.24|595.24|599.04|595.04|599.24|595.24|599.04|595.04|8
1623974600000|2021-06-18 00:03:20|599.05|595.05|599.04|595.04|599.07|595.07|599.04|595.04|6
1623974610000|2021-06-18 00:03:30|599.05|595.05|599.28|595.28|599.31|595.31|599.04|595.04|11
1623974620000|2021-06-18 00:03:40|599.31|595.31|599.27|595.27|599.34|595.34|599.27|595.27|8
1623974630000|2021-06-18 00:03:50|599.28|595.28|599.36|595.36|599.37|595.37|599.27|595.27|12
1623974640000|2021-06-18 00:04:00|599.35|595.35|599.35|595.35|599.36|595.36|599.34|595.34|4
1623974650000|2021-06-18 00:04:10|599.36|595.36|599.23|595.23|599.37|595.37|599.23|595.23|12
1623974660000|2021-06-18 00:04:20|599.24|595.24|599.09|595.09|599.24|595.24|599.05|595.05|15
1623974670000|2021-06-18 00:04:30|599.1|595.1|599.19|595.19|599.19|595.19|599.1|595.1|16
1623974680000|2021-06-18 00:04:40|599.18|595.18|599.17|595.17|599.2|595.2|599.16|595.16|10
1623974690000|2021-06-18 00:04:50|599.18|595.18|599.39|595.39|599.4|595.4|599.18|595.18|11
1623974700000|2021-06-18 00:05:00|599.41|595.41|599.24|595.24|599.41|595.41|599.24|595.24|14
1623974720000|2021-06-18 00:05:20|599.2|595.2|599.2|595.2|599.2|595.2|599.19|595.19|7
1623974730000|2021-06-18 00:05:30|599.22|595.22|599.22|595.22|599.23|595.23|599.15|595.15|14
1623974740000|2021-06-18 00:05:40|599.15|595.15|599.2|595.2|599.2|595.2|599.15|595.15|13
1623974750000|2021-06-18 00:05:50|599.19|595.19|599.23|595.23|599.23|595.23|599.18|595.18|7
1623974760000|2021-06-18 00:06:00|599.22|595.22|599.2|595.2|599.23|595.23|599.2|595.2|9
1623974770000|2021-06-18 00:06:10|599.16|595.16|598.97|594.97|599.16|595.16|598.97|594.97|8
1623974780000|2021-06-18 00:06:20|598.99|594.99|598.48|594.48|598.99|594.99|598.48|594.48|17
1623974790000|2021-06-18 00:06:30|598.49|594.49|598.47|594.47|598.51|594.51|598.46|594.46|8
1623974800000|2021-06-18 00:06:40|598.46|594.46|598.36|594.36|598.47|594.47|598.36|594.36|3
1623974810000|2021-06-18 00:06:50|598.32|594.32|598.1|594.1|598.32|594.32|598.1|594.1|10
1623974820000|2021-06-18 00:07:00|598.09|594.09|598.04|594.04|598.11|594.11|597.95|593.95|18
1623974830000|2021-06-18 00:07:10|597.92|593.92|597.97|593.97|598|594|597.91|593.91|16
1623974840000|2021-06-18 00:07:20|597.98|593.98|597.95|593.95|597.99|593.99|597.92|593.92|13
1623974850000|2021-06-18 00:07:30|597.96|593.96|597.97|593.97|597.97|593.97|597.95|593.95|4
1623974860000|2021-06-18 00:07:40|597.98|593.98|597.9|593.9|597.98|593.98|597.89|593.89|7
1623974870000|2021-06-18 00:07:50|597.89|593.89|597.92|593.92|597.92|593.92|597.85|593.85|10
1623974880000|2021-06-18 00:08:00|597.98|593.98|598.27|594.27|598.27|594.27|597.98|593.98|18
1623974890000|2021-06-18 00:08:10|598.35|594.35|598.42|594.42|598.43|594.43|598.35|594.35|8
1623974900000|2021-06-18 00:08:20|598.41|594.41|598.38|594.38|598.43|594.43|598.37|594.37|11
1623974910000|2021-06-18 00:08:30|598.39|594.39|598.4|594.4|598.4|594.4|598.38|594.38|9
1623974920000|2021-06-18 00:08:40|598.39|594.39|598.4|594.4|598.4|594.4|598.37|594.37|12
1623974930000|2021-06-18 00:08:50|598.42|594.42|598.43|594.43|598.44|594.44|598.41|594.41|6
1623974940000|2021-06-18 00:09:00|598.42|594.42|598.67|594.67|598.67|594.67|598.42|594.42|10
1623974950000|2021-06-18 00:09:10|598.62|594.62|598.83|594.83|598.84|594.84|598.62|594.62|13
1623974960000|2021-06-18 00:09:20|598.84|594.84|598.79|594.79|598.84|594.84|598.78|594.78|6
1623974970000|2021-06-18 00:09:30|598.78|594.78|598.8|594.8|598.8|594.8|598.78|594.78|3
1623974980000|2021-06-18 00:09:40|598.79|594.79|598.7|594.7|598.79|594.79|598.69|594.69|6
1623974990000|2021-06-18 00:09:50|598.71|594.71|598.89|594.89|598.89|594.89|598.71|594.71|12
1623975000000|2021-06-18 00:10:00|598.9|594.9|598.92|594.92|598.99|594.99|598.9|594.9|10
1623975010000|2021-06-18 00:10:10|598.96|594.96|599.18|595.18|599.19|595.19|598.93|594.93|18
1623975020000|2021-06-18 00:10:20|599.19|595.19|599.22|595.22|599.38|595.38|599.18|595.18|15
1623975030000|2021-06-18 00:10:30|599.18|595.18|599.08|595.08|599.18|595.18|599.07|595.07|11
1623975040000|2021-06-18 00:10:40|599.07|595.07|599|595|599.07|595.07|598.98|594.98|9
1623975050000|2021-06-18 00:10:50|598.88|594.88|599|595|599.01|595.01|598.88|594.88|6
1623975060000|2021-06-18 00:11:00|599.01|595.01|599.02|595.02|599.02|595.02|598.87|594.87|5
1623975070000|2021-06-18 00:11:10|599.03|595.03|599.38|595.38|599.38|595.38|599.01|595.01|12
1623975080000|2021-06-18 00:11:20|599.39|595.39|599.42|595.42|599.44|595.44|599.39|595.39|14
1623975090000|2021-06-18 00:11:30|599.43|595.43|599.44|595.44|599.45|595.45|599.43|595.43|6
1623975100000|2021-06-18 00:11:40|599.46|595.46|599.34|595.34|599.46|595.46|599.32|595.32|7
1623975110000|2021-06-18 00:11:50|599.35|595.35|599.57|595.57|599.58|595.58|599.35|595.35|13
1623975120000|2021-06-18 00:12:00|599.58|595.58|599.57|595.57|599.59|595.59|599.56|595.56|6
1623975130000|2021-06-18 00:12:10|599.59|595.59|599.58|595.58|599.59|595.59|599.58|595.58|2
1623975140000|2021-06-18 00:12:20|599.59|595.59|599.65|595.65|599.65|595.65|599.59|595.59|6
1623975150000|2021-06-18 00:12:30|599.7|595.7|599.96|595.96|599.96|595.96|599.7|595.7|18
1623975160000|2021-06-18 00:12:40|599.73|595.73|599.84|595.84|599.84|595.84|599.66|595.66|15
1623975170000|2021-06-18 00:12:50|599.82|595.82|599.72|595.72|599.84|595.84|599.7|595.7|9
1623975180000|2021-06-18 00:13:00|599.7|595.7|599.96|595.96|599.96|595.96|599.7|595.7|3
1623975190000|2021-06-18 00:13:10|599.93|595.93|600.23|596.23|600.26|596.26|599.93|595.93|7
1623975200000|2021-06-18 00:13:20|600.24|596.24|600.37|596.37|600.38|596.38|600.24|596.24|11
1623975210000|2021-06-18 00:13:30|600.38|596.38|600.31|596.31|600.39|596.39|600.31|596.31|13
1623975230000|2021-06-18 00:13:50|600.28|596.28|600.34|596.34|600.34|596.34|600.28|596.28|2
1623975240000|2021-06-18 00:14:00|600.35|596.35|600.35|596.35|600.35|596.35|600.35|596.35|1
1623975250000|2021-06-18 00:14:10|600.36|596.36|600.34|596.34|600.37|596.37|600.34|596.34|9
1623975260000|2021-06-18 00:14:20|600.36|596.36|600.42|596.42|600.46|596.46|600.34|596.34|12
1623975270000|2021-06-18 00:14:30|600.56|596.56|600.58|596.58|600.58|596.58|600.56|596.56|3
1623975290000|2021-06-18 00:14:50|600.64|596.64|600.58|596.58|600.64|596.64|600.58|596.58|2
1623975300000|2021-06-18 00:15:00|600.59|596.59|600.58|596.58|600.69|596.69|600.58|596.58|6
1623975310000|2021-06-18 00:15:10|600.57|596.57|600.47|596.47|600.57|596.57|600.47|596.47|9
1623975320000|2021-06-18 00:15:20|600.48|596.48|600.37|596.37|600.51|596.51|600.35|596.35|11
1623975330000|2021-06-18 00:15:30|600.36|596.36|600.17|596.17|600.38|596.38|600.14|596.14|16
1623975340000|2021-06-18 00:15:40|600.01|596.01|599.73|595.73|600.01|596.01|599.72|595.72|9
1623975350000|2021-06-18 00:15:50|599.74|595.74|599.75|595.75|599.76|595.76|599.73|595.73|18
1623975360000|2021-06-18 00:16:00|599.76|595.76|599.77|595.77|599.77|595.77|599.73|595.73|6
1623975370000|2021-06-18 00:16:10|599.84|595.84|600.01|596.01|600.01|596.01|599.83|595.83|8
1623975380000|2021-06-18 00:16:20|600.02|596.02|600.23|596.23|600.23|596.23|600.02|596.02|5
1623975390000|2021-06-18 00:16:30|600.24|596.24|600.51|596.51|600.51|596.51|600.24|596.24|13
1623975400000|2021-06-18 00:16:40|600.55|596.55|600.74|596.74|600.8|596.8|600.55|596.55|13
1623975410000|2021-06-18 00:16:50|600.73|596.73|600.73|596.73|600.74|596.74|600.71|596.71|16
1623975420000|2021-06-18 00:17:00|600.72|596.72|600.68|596.68|600.72|596.72|600.68|596.68|9
1623975430000|2021-06-18 00:17:10|600.67|596.67|600.58|596.58|600.67|596.67|600.55|596.55|11
1623975440000|2021-06-18 00:17:20|600.89|596.89|600.49|596.49|600.99|596.99|600.49|596.49|14
1623975450000|2021-06-18 00:17:30|600.6|596.6|601.23|597.23|601.23|597.23|600.6|596.6|6
1623975460000|2021-06-18 00:17:40|601.05|597.05|601.05|597.05|601.05|597.05|601.05|597.05|1
1623975470000|2021-06-18 00:17:50|600.89|596.89|600.87|596.87|600.89|596.89|600.8|596.8|3
1623975480000|2021-06-18 00:18:00|600.86|596.86|600.59|596.59|600.87|596.87|600.59|596.59|15
1623975490000|2021-06-18 00:18:10|600.6|596.6|600.46|596.46|600.6|596.6|600.45|596.45|12
1623975500000|2021-06-18 00:18:20|600.42|596.42|600.38|596.38|600.42|596.42|600.37|596.37|5
1623975510000|2021-06-18 00:18:30|600.46|596.46|600.57|596.57|600.57|596.57|600.46|596.46|2
1623975530000|2021-06-18 00:18:50|600.74|596.74|600.74|596.74|600.74|596.74|600.74|596.74|1
1623975540000|2021-06-18 00:19:00|600.6|596.6|600.87|596.87|600.87|596.87|600.57|596.57|4
1623975550000|2021-06-18 00:19:10|600.91|596.91|600.91|596.91|600.91|596.91|600.91|596.91|1
1623975560000|2021-06-18 00:19:20|600.96|596.96|600.93|596.93|600.96|596.96|600.9|596.9|5
1623975570000|2021-06-18 00:19:30|600.94|596.94|600.74|596.74|600.94|596.94|600.74|596.74|8
1623975580000|2021-06-18 00:19:40|600.76|596.76|600.79|596.79|600.82|596.82|600.76|596.76|9
1623975590000|2021-06-18 00:19:50|600.8|596.8|600.78|596.78|600.81|596.81|600.76|596.76|17
1623975600000|2021-06-18 00:20:00|600.79|596.79|600.82|596.82|600.88|596.88|600.75|596.75|18
1623975610000|2021-06-18 00:20:10|600.83|596.83|600.89|596.89|600.9|596.9|600.82|596.82|10
1623975620000|2021-06-18 00:20:20|600.9|596.9|600.9|596.9|600.9|596.9|600.89|596.89|3
1623975630000|2021-06-18 00:20:30|600.89|596.89|600.94|596.94|600.94|596.94|600.89|596.89|11
1623975640000|2021-06-18 00:20:40|600.88|596.88|600.72|596.72|600.88|596.88|600.72|596.72|12
1623975650000|2021-06-18 00:20:50|600.61|596.61|600.51|596.51|600.61|596.61|600.51|596.51|7
1623975670000|2021-06-18 00:21:10|600.42|596.42|600.42|596.42|600.43|596.43|600.42|596.42|3
1623975690000|2021-06-18 00:21:30|600.27|596.27|600.09|596.09|600.27|596.27|600.09|596.09|5
1623975700000|2021-06-18 00:21:40|600.14|596.14|600.17|596.17|600.18|596.18|600.13|596.13|10
1623975710000|2021-06-18 00:21:50|600.16|596.16|600.03|596.03|600.22|596.22|600.03|596.03|7
1623975720000|2021-06-18 00:22:00|600.04|596.04|600.04|596.04|600.04|596.04|600.04|596.04|1
1623975730000|2021-06-18 00:22:10|600.06|596.06|600.02|596.02|600.06|596.06|599.99|595.99|11
1623975740000|2021-06-18 00:22:20|600.01|596.01|600.04|596.04|600.04|596.04|600.01|596.01|5
1623975750000|2021-06-18 00:22:30|600.03|596.03|600.03|596.03|600.04|596.04|600.03|596.03|5
1623975760000|2021-06-18 00:22:40|600.04|596.04|599.94|595.94|600.04|596.04|599.94|595.94|2
1623975770000|2021-06-18 00:22:50|599.92|595.92|599.89|595.89|599.92|595.92|599.89|595.89|2
1623975780000|2021-06-18 00:23:00|599.76|595.76|599.76|595.76|599.76|595.76|599.76|595.76|1
1623975790000|2021-06-18 00:23:10|599.67|595.67|599.51|595.51|599.69|595.69|599.5|595.5|7
1623975800000|2021-06-18 00:23:20|599.53|595.53|599.57|595.57|599.57|595.57|599.53|595.53|3
1623975810000|2021-06-18 00:23:30|599.58|595.58|599.59|595.59|599.59|595.59|599.57|595.57|4
1623975820000|2021-06-18 00:23:40|599.6|595.6|599.44|595.44|599.6|595.6|599.44|595.44|5
1623975840000|2021-06-18 00:24:00|599.31|595.31|599.08|595.08|599.31|595.31|599.07|595.07|6
1623975850000|2021-06-18 00:24:10|599.09|595.09|599.06|595.06|599.11|595.11|599.06|595.06|7
1623975860000|2021-06-18 00:24:20|599.07|595.07|599.04|595.04|599.08|595.08|599.04|595.04|5
1623975910000|2021-06-18 00:25:10|599.05|595.05|599.09|595.09|599.1|595.1|599.05|595.05|4
1623975920000|2021-06-18 00:25:20|599.18|595.18|599.27|595.27|599.27|595.27|599.18|595.18|3
1623975930000|2021-06-18 00:25:30|599.38|595.38|599.41|595.41|599.41|595.41|599.38|595.38|3
1623975940000|2021-06-18 00:25:40|599.45|595.45|599.65|595.65|599.65|595.65|599.45|595.45|4
1623975950000|2021-06-18 00:25:50|599.67|595.67|599.69|595.69|599.69|595.69|599.67|595.67|5
1623975960000|2021-06-18 00:26:00|599.68|595.68|599.7|595.7|599.7|595.7|599.68|595.68|3
1623975970000|2021-06-18 00:26:10|599.69|595.69|599.58|595.58|599.7|595.7|599.58|595.58|16
1623975980000|2021-06-18 00:26:20|599.57|595.57|599.58|595.58|599.58|595.58|599.57|595.57|2
1623975990000|2021-06-18 00:26:30|599.63|595.63|599.42|595.42|599.63|595.63|599.42|595.42|5
1623976000000|2021-06-18 00:26:40|599.34|595.34|599.25|595.25|599.34|595.34|599.25|595.25|3
1623976020000|2021-06-18 00:27:00|599.24|595.24|599.24|595.24|599.24|595.24|599.24|595.24|1
1623976030000|2021-06-18 00:27:10|599.19|595.19|599.01|595.01|599.19|595.19|599.01|595.01|3
1623976060000|2021-06-18 00:27:40|598.99|594.99|599|595|599|595|598.98|594.98|4
1623976080000|2021-06-18 00:28:00|598.91|594.91|598.89|594.89|598.91|594.91|598.88|594.88|4
1623976090000|2021-06-18 00:28:10|598.96|594.96|599.1|595.1|599.1|595.1|598.96|594.96|3
1623976140000|2021-06-18 00:29:00|599.01|595.01|599|595|599.01|595.01|599|595|2
1623976150000|2021-06-18 00:29:10|598.97|594.97|598.91|594.91|598.97|594.97|598.91|594.91|2
1623976210000|2021-06-18 00:30:10|598.68|594.68|598.68|594.68|598.68|594.68|598.68|594.68|1
1623976220000|2021-06-18 00:30:20|598.69|594.69|598.87|594.87|598.87|594.87|598.69|594.69|12
1623976230000|2021-06-18 00:30:30|598.86|594.86|598.89|594.89|598.89|594.89|598.86|594.86|6
1623976240000|2021-06-18 00:30:40|598.91|594.91|598.96|594.96|598.96|594.96|598.9|594.9|4
1623976250000|2021-06-18 00:30:50|598.98|594.98|598.98|594.98|598.98|594.98|598.98|594.98|1
1623976260000|2021-06-18 00:31:00|599.02|595.02|599.12|595.12|599.13|595.13|599.02|595.02|7
1623976270000|2021-06-18 00:31:10|599.11|595.11|599.12|595.12|599.12|595.12|599.11|595.11|6
1623976280000|2021-06-18 00:31:20|599.11|595.11|599.12|595.12|599.13|595.13|599.11|595.11|4
1623976290000|2021-06-18 00:31:30|599.14|595.14|599.16|595.16|599.16|595.16|599.13|595.13|4
1623976300000|2021-06-18 00:31:40|599.15|595.15|599.16|595.16|599.16|595.16|599.15|595.15|2
1623976310000|2021-06-18 00:31:50|599.15|595.15|599.16|595.16|599.17|595.17|599.15|595.15|6
1623976320000|2021-06-18 00:32:00|599.15|595.15|599.16|595.16|599.17|595.17|599.15|595.15|8
1623976330000|2021-06-18 00:32:10|599.17|595.17|599.19|595.19|599.19|595.19|599.16|595.16|12
1623976340000|2021-06-18 00:32:20|599.22|595.22|599.29|595.29|599.32|595.32|599.22|595.22|19
1623976350000|2021-06-18 00:32:30|599.28|595.28|599.34|595.34|599.38|595.38|599.28|595.28|9
1623976360000|2021-06-18 00:32:40|599.35|595.35|599.44|595.44|599.44|595.44|599.34|595.34|18
1623976370000|2021-06-18 00:32:50|599.43|595.43|599.39|595.39|599.46|595.46|599.39|595.39|14
1623976380000|2021-06-18 00:33:00|599.38|595.38|599.39|595.39|599.4|595.4|599.38|595.38|8
1623976390000|2021-06-18 00:33:10|599.4|595.4|599.4|595.4|599.4|595.4|599.4|595.4|1
1623976400000|2021-06-18 00:33:20|599.39|595.39|599.4|595.4|599.4|595.4|599.39|595.39|2
1623976410000|2021-06-18 00:33:30|599.41|595.41|599.41|595.41|599.41|595.41|599.41|595.41|1
1623976420000|2021-06-18 00:33:40|599.4|595.4|599.4|595.4|599.41|595.41|599.37|595.37|8
1623976430000|2021-06-18 00:33:50|599.41|595.41|599.4|595.4|599.41|595.41|599.4|595.4|4
1623976440000|2021-06-18 00:34:00|599.39|595.39|599.39|595.39|599.41|595.41|599.39|595.39|6
1623976450000|2021-06-18 00:34:10|599.38|595.38|599.38|595.38|599.39|595.39|599.38|595.38|3
1623976460000|2021-06-18 00:34:20|599.39|595.39|599.38|595.38|599.39|595.39|599.38|595.38|2
1623976470000|2021-06-18 00:34:30|599.37|595.37|599.4|595.4|599.41|595.41|599.37|595.37|8
1623976480000|2021-06-18 00:34:40|599.39|595.39|599.43|595.43|599.43|595.43|599.39|595.39|3
1623976490000|2021-06-18 00:34:50|599.42|595.42|599.42|595.42|599.44|595.44|599.42|595.42|4
1623976500000|2021-06-18 00:35:00|599.41|595.41|599.41|595.41|599.42|595.42|599.38|595.38|8
1623976510000|2021-06-18 00:35:10|599.4|595.4|599.36|595.36|599.41|595.41|599.36|595.36|6
1623976520000|2021-06-18 00:35:20|599.35|595.35|599.34|595.34|599.35|595.35|599.34|595.34|2
1623976530000|2021-06-18 00:35:30|599.38|595.38|599.35|595.35|599.38|595.38|599.35|595.35|4
1623976540000|2021-06-18 00:35:40|599.34|595.34|599.11|595.11|599.34|595.34|599.08|595.08|15
1623976550000|2021-06-18 00:35:50|599.1|595.1|599.06|595.06|599.11|595.11|599.06|595.06|4
1623976560000|2021-06-18 00:36:00|599.05|595.05|599.05|595.05|599.05|595.05|599.03|595.03|9
1623976570000|2021-06-18 00:36:10|599.06|595.06|599.16|595.16|599.16|595.16|599.06|595.06|7
1623976580000|2021-06-18 00:36:20|599.15|595.15|599.15|595.15|599.16|595.16|599.14|595.14|9
1623976590000|2021-06-18 00:36:30|599.16|595.16|599.35|595.35|599.35|595.35|599.15|595.15|7
1623976600000|2021-06-18 00:36:40|599.34|595.34|599.39|595.39|599.39|595.39|599.34|595.34|10
1623976610000|2021-06-18 00:36:50|599.44|595.44|599.58|595.58|599.58|595.58|599.44|595.44|13
1623976620000|2021-06-18 00:37:00|599.55|595.55|599.55|595.55|599.58|595.58|599.53|595.53|23
1623976630000|2021-06-18 00:37:10|599.58|595.58|599.52|595.52|599.58|595.58|599.51|595.51|10
1623976640000|2021-06-18 00:37:20|599.51|595.51|599.57|595.57|599.58|595.58|599.51|595.51|13
1623976650000|2021-06-18 00:37:30|599.58|595.58|599.5|595.5|599.58|595.58|599.5|595.5|11
1623976660000|2021-06-18 00:37:40|599.49|595.49|599.49|595.49|599.5|595.5|599.48|595.48|10
1623976670000|2021-06-18 00:37:50|599.48|595.48|599.47|595.47|599.48|595.48|599.46|595.46|6
1623976680000|2021-06-18 00:38:00|599.46|595.46|599.46|595.46|599.47|595.47|599.45|595.45|11
1623976690000|2021-06-18 00:38:10|599.43|595.43|599.35|595.35|599.43|595.43|599.35|595.35|6
1623976700000|2021-06-18 00:38:20|599.31|595.31|599.23|595.23|599.31|595.31|599.21|595.21|18
1623976710000|2021-06-18 00:38:30|599.22|595.22|599.15|595.15|599.26|595.26|599.15|595.15|10
1623976720000|2021-06-18 00:38:40|599.1|595.1|599.1|595.1|599.1|595.1|599.08|595.08|7
1623976730000|2021-06-18 00:38:50|599.08|595.08|598.75|594.75|599.11|595.11|598.75|594.75|13
1623976740000|2021-06-18 00:39:00|598.74|594.74|598.74|594.74|598.75|594.75|598.74|594.74|3
1623976750000|2021-06-18 00:39:10|598.75|594.75|598.8|594.8|598.8|594.8|598.75|594.75|5
1623976760000|2021-06-18 00:39:20|598.78|594.78|598.65|594.65|598.78|594.78|598.65|594.65|3
1623976770000|2021-06-18 00:39:30|598.62|594.62|598.54|594.54|598.62|594.62|598.54|594.54|3
1623976780000|2021-06-18 00:39:40|598.51|594.51|598.51|594.51|598.51|594.51|598.51|594.51|1
1623976790000|2021-06-18 00:39:50|598.56|594.56|598.56|594.56|598.56|594.56|598.54|594.54|4
1623976800000|2021-06-18 00:40:00|598.53|594.53|598.51|594.51|598.54|594.54|598.51|594.51|8
1623976810000|2021-06-18 00:40:10|598.5|594.5|598.5|594.5|598.52|594.52|598.5|594.5|9
1623976820000|2021-06-18 00:40:20|598.51|594.51|598.5|594.5|598.51|594.51|598.49|594.49|11
1623976830000|2021-06-18 00:40:30|598.51|594.51|598.5|594.5|598.51|594.51|598.5|594.5|14
1623976840000|2021-06-18 00:40:40|598.51|594.51|598.5|594.5|598.51|594.51|598.48|594.48|10
1623976850000|2021-06-18 00:40:50|598.49|594.49|598.49|594.49|598.5|594.5|598.49|594.49|3
1623976860000|2021-06-18 00:41:00|598.4|594.4|598.15|594.15|598.4|594.4|598.14|594.14|14
1623976870000|2021-06-18 00:41:10|598.14|594.14|598.16|594.16|598.16|594.16|598.14|594.14|3
1623976880000|2021-06-18 00:41:20|598.17|594.17|598.19|594.19|598.19|594.19|598.17|594.17|3
1623976890000|2021-06-18 00:41:30|598.2|594.2|598.33|594.33|598.37|594.37|598.2|594.2|12
1623976900000|2021-06-18 00:41:40|598.32|594.32|598.26|594.26|598.32|594.32|598.25|594.25|21
1623976910000|2021-06-18 00:41:50|598.27|594.27|598.28|594.28|598.28|594.28|598.25|594.25|18
1623976920000|2021-06-18 00:42:00|598.23|594.23|598.23|594.23|598.25|594.25|598.2|594.2|9
1623976930000|2021-06-18 00:42:10|598.22|594.22|598.24|594.24|598.24|594.24|598.21|594.21|7
1623976940000|2021-06-18 00:42:20|598.25|594.25|598.2|594.2|598.25|594.25|598.18|594.18|12
1623976950000|2021-06-18 00:42:30|598.19|594.19|598.18|594.18|598.2|594.2|598.17|594.17|14
1623976960000|2021-06-18 00:42:40|598.19|594.19|598.08|594.08|598.19|594.19|598.08|594.08|12
1623976970000|2021-06-18 00:42:50|598.09|594.09|598.07|594.07|598.09|594.09|598.07|594.07|7
1623976980000|2021-06-18 00:43:00|598.08|594.08|598.14|594.14|598.17|594.17|598.08|594.08|10
1623976990000|2021-06-18 00:43:10|598.17|594.17|598.09|594.09|598.17|594.17|598.08|594.08|14
1623977000000|2021-06-18 00:43:20|598.1|594.1|598.11|594.11|598.11|594.11|598.1|594.1|2
1623977010000|2021-06-18 00:43:30|598.12|594.12|598.14|594.14|598.14|594.14|598.1|594.1|7
1623977020000|2021-06-18 00:43:40|598.13|594.13|598.17|594.17|598.17|594.17|598.13|594.13|5
1623977030000|2021-06-18 00:43:50|598.13|594.13|598.1|594.1|598.15|594.15|598.1|594.1|7
1623977040000|2021-06-18 00:44:00|598.14|594.14|598.1|594.1|598.17|594.17|598.1|594.1|6
1623977050000|2021-06-18 00:44:10|598.12|594.12|598.13|594.13|598.13|594.13|598.12|594.12|2
1623977060000|2021-06-18 00:44:20|598.12|594.12|598.13|594.13|598.13|594.13|598.12|594.12|4
1623977070000|2021-06-18 00:44:30|598.12|594.12|598.14|594.14|598.14|594.14|598.09|594.09|10
1623977080000|2021-06-18 00:44:40|598.12|594.12|597.76|593.76|598.13|594.13|597.76|593.76|17
1623977090000|2021-06-18 00:44:50|597.78|593.78|597.8|593.8|597.8|593.8|597.72|593.72|13
1623977100000|2021-06-18 00:45:00|597.79|593.79|597.79|593.79|597.81|593.81|597.76|593.76|13
1623977110000|2021-06-18 00:45:10|597.8|593.8|597.88|593.88|597.88|593.88|597.8|593.8|15
1623977120000|2021-06-18 00:45:20|597.91|593.91|598.02|594.02|598.03|594.03|597.9|593.9|11
1623977130000|2021-06-18 00:45:30|598.01|594.01|598.12|594.12|598.12|594.12|597.98|593.98|13
1623977140000|2021-06-18 00:45:40|598.13|594.13|598.18|594.18|598.18|594.18|598.13|594.13|4
1623977150000|2021-06-18 00:45:50|598.2|594.2|598.21|594.21|598.21|594.21|598.18|594.18|10
1623977160000|2021-06-18 00:46:00|598.22|594.22|598.19|594.19|598.22|594.22|598.17|594.17|11
1623977170000|2021-06-18 00:46:10|598.16|594.16|598.17|594.17|598.17|594.17|598.16|594.16|4
1623977180000|2021-06-18 00:46:20|598.16|594.16|598.15|594.15|598.16|594.16|598.15|594.15|2
1623977190000|2021-06-18 00:46:30|598.14|594.14|598.14|594.14|598.14|594.14|598.12|594.12|5
1623977200000|2021-06-18 00:46:40|598.13|594.13|598.11|594.11|598.14|594.14|598.11|594.11|11
1623977210000|2021-06-18 00:46:50|598.12|594.12|598.09|594.09|598.13|594.13|598.09|594.09|5
1623977220000|2021-06-18 00:47:00|598.1|594.1|598.16|594.16|598.16|594.16|598.1|594.1|11
1623977230000|2021-06-18 00:47:10|598.15|594.15|598.18|594.18|598.18|594.18|598.15|594.15|8
1623977240000|2021-06-18 00:47:20|598.17|594.17|598.17|594.17|598.2|594.2|598.16|594.16|12
1623977250000|2021-06-18 00:47:30|598.16|594.16|598.16|594.16|598.17|594.17|598.15|594.15|5
1623977260000|2021-06-18 00:47:40|598.17|594.17|598.17|594.17|598.17|594.17|598.16|594.16|9
1623977270000|2021-06-18 00:47:50|598.16|594.16|598.16|594.16|598.17|594.17|598.15|594.15|13
1623977280000|2021-06-18 00:48:00|598.17|594.17|597.89|593.89|598.17|594.17|597.86|593.86|14
1623977290000|2021-06-18 00:48:10|597.88|593.88|597.9|593.9|597.91|593.91|597.82|593.82|20
1623977300000|2021-06-18 00:48:20|597.88|593.88|597.89|593.89|597.89|593.89|597.84|593.84|13
1623977310000|2021-06-18 00:48:30|597.9|593.9|597.82|593.82|597.9|593.9|597.82|593.82|6
1623977320000|2021-06-18 00:48:40|597.84|593.84|597.97|593.97|598|594|597.84|593.84|10
1623977330000|2021-06-18 00:48:50|597.98|593.98|597.91|593.91|597.98|593.98|597.91|593.91|7
1623977340000|2021-06-18 00:49:00|597.92|593.92|597.85|593.85|597.92|593.92|597.83|593.83|9
1623977350000|2021-06-18 00:49:10|597.74|593.74|597.8|593.8|597.8|593.8|597.73|593.73|9
1623977360000|2021-06-18 00:49:20|597.79|593.79|597.8|593.8|597.8|593.8|597.79|593.79|4
1623977370000|2021-06-18 00:49:30|597.79|593.79|597.71|593.71|597.79|593.79|597.7|593.7|5
1623977380000|2021-06-18 00:49:40|597.7|593.7|597.68|593.68|597.71|593.71|597.68|593.68|4
1623977390000|2021-06-18 00:49:50|597.69|593.69|597.68|593.68|597.69|593.69|597.67|593.67|4
1623977400000|2021-06-18 00:50:00|597.69|593.69|597.78|593.78|597.78|593.78|597.68|593.68|8
1623977410000|2021-06-18 00:50:10|597.79|593.79|598.13|594.13|598.13|594.13|597.79|593.79|15
1623977420000|2021-06-18 00:50:20|598.16|594.16|598.23|594.23|598.26|594.26|598.15|594.15|12
1623977430000|2021-06-18 00:50:30|598.27|594.27|598.31|594.31|598.31|594.31|598.27|594.27|10
1623977440000|2021-06-18 00:50:40|598.32|594.32|598.45|594.45|598.45|594.45|598.32|594.32|11
1623977450000|2021-06-18 00:50:50|598.54|594.54|598.66|594.66|598.66|594.66|598.54|594.54|12
1623977460000|2021-06-18 00:51:00|598.74|594.74|598.75|594.75|598.77|594.77|598.74|594.74|11
1623977470000|2021-06-18 00:51:10|598.76|594.76|598.74|594.74|598.76|594.76|598.74|594.74|5
1623977490000|2021-06-18 00:51:30|598.75|594.75|598.76|594.76|598.76|594.76|598.75|594.75|2
1623977500000|2021-06-18 00:51:40|598.74|594.74|598.75|594.75|598.75|594.75|598.74|594.74|4
1623977510000|2021-06-18 00:51:50|598.76|594.76|598.75|594.75|598.77|594.77|598.75|594.75|5
1623977520000|2021-06-18 00:52:00|598.76|594.76|598.74|594.74|598.78|594.78|598.73|594.73|6
1623977530000|2021-06-18 00:52:10|598.73|594.73|598.55|594.55|598.75|594.75|598.55|594.55|8
1623977540000|2021-06-18 00:52:20|598.54|594.54|598.55|594.55|598.55|594.55|598.54|594.54|4
1623977550000|2021-06-18 00:52:30|598.54|594.54|598.52|594.52|598.55|594.55|598.52|594.52|3
1623977560000|2021-06-18 00:52:40|598.51|594.51|598.41|594.41|598.51|594.51|598.41|594.41|3
1623977570000|2021-06-18 00:52:50|598.38|594.38|598.23|594.23|598.38|594.38|598.23|594.23|7
1623977580000|2021-06-18 00:53:00|598.24|594.24|598.19|594.19|598.24|594.24|598.18|594.18|5
1623977590000|2021-06-18 00:53:10|598.22|594.22|597.82|593.82|598.23|594.23|597.8|593.8|19
1623977600000|2021-06-18 00:53:20|597.81|593.81|597.7|593.7|597.82|593.82|597.64|593.64|13
1623977610000|2021-06-18 00:53:30|597.67|593.67|597.65|593.65|597.67|593.67|597.65|593.65|13
1623977620000|2021-06-18 00:53:40|597.64|593.64|597.64|593.64|597.64|593.64|597.63|593.63|7
1623977630000|2021-06-18 00:53:50|597.65|593.65|597.75|593.75|597.76|593.76|597.64|593.64|10
1623977640000|2021-06-18 00:54:00|597.74|593.74|597.74|593.74|597.74|593.74|597.7|593.7|5
1623977650000|2021-06-18 00:54:10|597.71|593.71|597.61|593.61|597.74|593.74|597.61|593.61|9
1623977660000|2021-06-18 00:54:20|597.62|593.62|596.99|592.99|597.63|593.63|596.99|592.99|18
1623977670000|2021-06-18 00:54:30|597|593|597|593|597.1|593.1|596.99|592.99|17
1623977680000|2021-06-18 00:54:40|597.08|593.08|597.24|593.24|597.24|593.24|597.08|593.08|6
1623977690000|2021-06-18 00:54:50|597.2|593.2|597.1|593.1|597.23|593.23|597.09|593.09|7
1623977700000|2021-06-18 00:55:00|597.09|593.09|596.98|592.98|597.1|593.1|596.9|592.9|13
1623977710000|2021-06-18 00:55:10|596.96|592.96|597.05|593.05|597.09|593.09|596.96|592.96|15
1623977720000|2021-06-18 00:55:20|597.04|593.04|596.98|592.98|597.04|593.04|596.94|592.94|16
1623977730000|2021-06-18 00:55:30|596.99|592.99|597.02|593.02|597.02|593.02|596.98|592.98|6
1623977740000|2021-06-18 00:55:40|597.01|593.01|596.65|592.65|597.01|593.01|596.65|592.65|14
1623977750000|2021-06-18 00:55:50|596.56|592.56|595.46|591.46|596.56|592.56|595.41|591.41|23
1623977760000|2021-06-18 00:56:00|595.48|591.48|595.47|591.47|595.5|591.5|595.46|591.46|7
1623977770000|2021-06-18 00:56:10|595.48|591.48|595.54|591.54|595.85|591.85|595.48|591.48|19
1623977780000|2021-06-18 00:56:20|595.55|591.55|595.46|591.46|595.59|591.59|595.45|591.45|9
1623977790000|2021-06-18 00:56:30|595.44|591.44|595.49|591.49|595.56|591.56|595.44|591.44|12
1623977800000|2021-06-18 00:56:40|595.56|591.56|595.68|591.68|595.68|591.68|595.55|591.55|11
1623977810000|2021-06-18 00:56:50|595.67|591.67|595.65|591.65|595.7|591.7|595.64|591.64|11
1623977820000|2021-06-18 00:57:00|595.64|591.64|595.62|591.62|595.65|591.65|595.58|591.58|6
1623977830000|2021-06-18 00:57:10|595.61|591.61|595.34|591.34|595.62|591.62|595.34|591.34|13
1623977840000|2021-06-18 00:57:20|595.33|591.33|595.48|591.48|595.48|591.48|595.25|591.25|14
1623977850000|2021-06-18 00:57:30|595.52|591.52|595.56|591.56|595.67|591.67|595.52|591.52|15
1623977860000|2021-06-18 00:57:40|595.47|591.47|595.35|591.35|595.47|591.47|595.35|591.35|7
1623977870000|2021-06-18 00:57:50|595.28|591.28|594.6|590.6|595.28|591.28|594.6|590.6|14
1623977880000|2021-06-18 00:58:00|594.58|590.58|594.61|590.61|594.62|590.62|594.47|590.47|19
1623977890000|2021-06-18 00:58:10|594.62|590.62|594.6|590.6|594.64|590.64|594.58|590.58|8
1623977900000|2021-06-18 00:58:20|594.57|590.57|594.6|590.6|594.63|590.63|594.48|590.48|7
1623977910000|2021-06-18 00:58:30|594.57|590.57|594.03|590.03|594.59|590.59|593.97|589.97|18
1623977920000|2021-06-18 00:58:40|593.96|589.96|593.59|589.59|593.96|589.96|593.44|589.44|22
1623977930000|2021-06-18 00:58:50|593.58|589.58|593.57|589.57|593.62|589.62|593.53|589.53|16
1623977940000|2021-06-18 00:59:00|593.58|589.58|593.96|589.96|593.96|589.96|593.56|589.56|18
1623977950000|2021-06-18 00:59:10|593.95|589.95|594.04|590.04|594.19|590.19|593.95|589.95|13
1623977960000|2021-06-18 00:59:20|594.19|590.19|594.2|590.2|594.2|590.2|594.13|590.13|7
1623977970000|2021-06-18 00:59:30|594.21|590.21|594.29|590.29|594.29|590.29|594.13|590.13|8
1623977980000|2021-06-18 00:59:40|594.34|590.34|594.38|590.38|594.4|590.4|594.34|590.34|8
1623977990000|2021-06-18 00:59:50|594.39|590.39|594.37|590.37|594.39|590.39|594.36|590.36|7
1623978000000|2021-06-18 01:00:00|594.39|590.39|594.82|590.82|594.82|590.82|594.37|590.37|15
1623978010000|2021-06-18 01:00:10|594.78|590.78|595.23|591.23|595.26|591.26|594.78|590.78|14
1623978020000|2021-06-18 01:00:20|595.25|591.25|595.37|591.37|595.37|591.37|595.21|591.21|12
1623978030000|2021-06-18 01:00:30|595.31|591.31|595.42|591.42|595.42|591.42|595.29|591.29|11
1623978040000|2021-06-18 01:00:40|595.49|591.49|595.5|591.5|595.5|591.5|595.49|591.49|2
1623978050000|2021-06-18 01:00:50|595.58|591.58|595.72|591.72|595.77|591.77|595.58|591.58|18
1623978060000|2021-06-18 01:01:00|595.73|591.73|595.75|591.75|595.78|591.78|595.72|591.72|9
1623978070000|2021-06-18 01:01:10|595.77|591.77|595.79|591.79|595.83|591.83|595.76|591.76|15
1623978080000|2021-06-18 01:01:20|595.78|591.78|595.71|591.71|595.79|591.79|595.7|591.7|12
1623978090000|2021-06-18 01:01:30|595.69|591.69|595.7|591.7|595.7|591.7|595.69|591.69|2
1623978100000|2021-06-18 01:01:40|595.71|591.71|595.72|591.72|595.72|591.72|595.69|591.69|7
1623978110000|2021-06-18 01:01:50|595.69|591.69|595.76|591.76|595.76|591.76|595.69|591.69|13
1623978120000|2021-06-18 01:02:00|595.7|591.7|595.67|591.67|595.74|591.74|595.56|591.56|15
1623978130000|2021-06-18 01:02:10|595.71|591.71|595.93|591.93|595.93|591.93|595.71|591.71|15
1623978140000|2021-06-18 01:02:20|595.94|591.94|596.02|592.02|596.03|592.03|595.91|591.91|16
1623978150000|2021-06-18 01:02:30|596.03|592.03|595.97|591.97|596.03|592.03|595.97|591.97|6
1623978160000|2021-06-18 01:02:40|596.02|592.02|596.04|592.04|596.05|592.05|596.01|592.01|11
1623978170000|2021-06-18 01:02:50|596.03|592.03|596.07|592.07|596.07|592.07|596.01|592.01|10
1623978180000|2021-06-18 01:03:00|596.04|592.04|595.8|591.8|596.07|592.07|595.78|591.78|11
1623978190000|2021-06-18 01:03:10|595.81|591.81|595.72|591.72|595.81|591.81|595.72|591.72|7
1623978200000|2021-06-18 01:03:20|595.73|591.73|595.35|591.35|595.76|591.76|595.35|591.35|11
1623978210000|2021-06-18 01:03:30|595.36|591.36|594.77|590.77|595.36|591.36|594.75|590.75|11
1623978220000|2021-06-18 01:03:40|594.76|590.76|594.61|590.61|594.76|590.76|594.57|590.57|14
1623978230000|2021-06-18 01:03:50|594.58|590.58|594.47|590.47|594.6|590.6|594.45|590.45|11
1623978240000|2021-06-18 01:04:00|594.46|590.46|594.18|590.18|594.47|590.47|594.18|590.18|15
1623978250000|2021-06-18 01:04:10|594.1|590.1|594.19|590.19|594.2|590.2|594.1|590.1|17
1623978260000|2021-06-18 01:04:20|594.18|590.18|593.87|589.87|594.2|590.2|593.87|589.87|17
1623978270000|2021-06-18 01:04:30|593.92|589.92|593.85|589.85|593.92|589.92|593.82|589.82|14
1623978280000|2021-06-18 01:04:40|593.84|589.84|593.31|589.31|593.84|589.84|593.27|589.27|19
1623978290000|2021-06-18 01:04:50|593.32|589.32|593.36|589.36|593.39|589.39|593.28|589.28|14
1623978300000|2021-06-18 01:05:00|593.37|589.37|593.38|589.38|593.4|589.4|593.36|589.36|12
1623978310000|2021-06-18 01:05:10|593.39|589.39|593.92|589.92|593.92|589.92|593.39|589.39|15
1623978320000|2021-06-18 01:05:20|593.91|589.91|593.83|589.83|593.94|589.94|593.77|589.77|17
1623978330000|2021-06-18 01:05:30|593.82|589.82|593.94|589.94|593.95|589.95|593.77|589.77|18
1623978340000|2021-06-18 01:05:40|593.93|589.93|593.89|589.89|593.94|589.94|593.82|589.82|20
1623978350000|2021-06-18 01:05:50|593.84|589.84|593.57|589.57|593.84|589.84|593.56|589.56|9
1623978360000|2021-06-18 01:06:00|593.58|589.58|593.64|589.64|593.64|589.64|593.56|589.56|10
1623978370000|2021-06-18 01:06:10|593.66|589.66|593.77|589.77|593.77|589.77|593.64|589.64|10
1623978380000|2021-06-18 01:06:20|593.76|589.76|593.93|589.93|593.93|589.93|593.75|589.75|8
1623978390000|2021-06-18 01:06:30|593.94|589.94|594.18|590.18|594.23|590.23|593.94|589.94|16
1623978400000|2021-06-18 01:06:40|594.19|590.19|594.3|590.3|594.38|590.38|594.19|590.19|22
1623978410000|2021-06-18 01:06:50|594.29|590.29|594.16|590.16|594.3|590.3|594.16|590.16|13
1623978420000|2021-06-18 01:07:00|594.11|590.11|594.14|590.14|594.14|590.14|594.11|590.11|14
1623978430000|2021-06-18 01:07:10|594.15|590.15|594.1|590.1|594.17|590.17|594.1|590.1|7
1623978440000|2021-06-18 01:07:20|594.11|590.11|594.07|590.07|594.13|590.13|594.06|590.06|8
1623978450000|2021-06-18 01:07:30|594.13|590.13|594.07|590.07|594.13|590.13|594.06|590.06|8
1623978460000|2021-06-18 01:07:40|594.06|590.06|594.15|590.15|594.15|590.15|594.06|590.06|7
1623978470000|2021-06-18 01:07:50|594.16|590.16|594.37|590.37|594.38|590.38|594.14|590.14|13
1623978480000|2021-06-18 01:08:00|594.36|590.36|594.44|590.44|594.45|590.45|594.36|590.36|16
1623978490000|2021-06-18 01:08:10|594.45|590.45|594.52|590.52|594.54|590.54|594.44|590.44|15
1623978500000|2021-06-18 01:08:20|594.53|590.53|594.66|590.66|594.67|590.67|594.5|590.5|15
1623978510000|2021-06-18 01:08:30|594.64|590.64|594.94|590.94|594.99|590.99|594.62|590.62|19
1623978520000|2021-06-18 01:08:40|594.95|590.95|595.14|591.14|595.23|591.23|594.95|590.95|18
1623978530000|2021-06-18 01:08:50|595.13|591.13|594.91|590.91|595.14|591.14|594.89|590.89|18
1623978540000|2021-06-18 01:09:00|594.96|590.96|595.02|591.02|595.05|591.05|594.91|590.91|10
1623978550000|2021-06-18 01:09:10|595.03|591.03|595.04|591.04|595.04|591.04|595.01|591.01|3
1623978560000|2021-06-18 01:09:20|594.99|590.99|594.87|590.87|594.99|590.99|594.85|590.85|18
1623978570000|2021-06-18 01:09:30|594.88|590.88|594.87|590.87|594.88|590.88|594.86|590.86|12
1623978580000|2021-06-18 01:09:40|594.88|590.88|594.85|590.85|594.88|590.88|594.81|590.81|14
1623978590000|2021-06-18 01:09:50|594.81|590.81|594.83|590.83|594.84|590.84|594.81|590.81|8
1623978600000|2021-06-18 01:10:00|594.81|590.81|594.87|590.87|594.87|590.87|594.81|590.81|15
1623978610000|2021-06-18 01:10:10|594.89|590.89|595.18|591.18|595.22|591.22|594.89|590.89|18
1623978620000|2021-06-18 01:10:20|595.2|591.2|595.28|591.28|595.28|591.28|595.2|591.2|7
1623978630000|2021-06-18 01:10:30|595.27|591.27|595.27|591.27|595.27|591.27|595.24|591.24|11
1623978640000|2021-06-18 01:10:40|595.28|591.28|595.43|591.43|595.43|591.43|595.28|591.28|9
1623978650000|2021-06-18 01:10:50|595.42|591.42|595.61|591.61|595.61|591.61|595.4|591.4|10
1623978660000|2021-06-18 01:11:00|595.6|591.6|595.61|591.61|595.63|591.63|595.6|591.6|5
1623978670000|2021-06-18 01:11:10|595.62|591.62|595.61|591.61|595.62|591.62|595.61|591.61|2
1623978680000|2021-06-18 01:11:20|595.62|591.62|595.63|591.63|595.63|591.63|595.62|591.62|4
1623978690000|2021-06-18 01:11:30|595.64|591.64|596|592|596.01|592.01|595.63|591.63|13
1623978700000|2021-06-18 01:11:40|596.01|592.01|596.05|592.05|596.05|592.05|596.01|592.01|6
1623978710000|2021-06-18 01:11:50|596.07|592.07|596.04|592.04|596.07|592.07|596.04|592.04|3
1623978720000|2021-06-18 01:12:00|596.05|592.05|595.87|591.87|596.05|592.05|595.86|591.86|7
1623978730000|2021-06-18 01:12:10|595.85|591.85|595.62|591.62|595.85|591.85|595.62|591.62|9
1623978740000|2021-06-18 01:12:20|595.5|591.5|595.48|591.48|595.51|591.51|595.42|591.42|12
1623978750000|2021-06-18 01:12:30|595.49|591.49|595.54|591.54|595.55|591.55|595.49|591.49|8
1623978760000|2021-06-18 01:12:40|595.55|591.55|595.54|591.54|595.55|591.55|595.53|591.53|12
1623978770000|2021-06-18 01:12:50|595.53|591.53|595.3|591.3|595.53|591.53|595.3|591.3|14
1623978780000|2021-06-18 01:13:00|595.29|591.29|595.16|591.16|595.29|591.29|595.16|591.16|3
1623978790000|2021-06-18 01:13:10|595.09|591.09|595.1|591.1|595.1|591.1|595.07|591.07|11
1623978800000|2021-06-18 01:13:20|595.09|591.09|595.2|591.2|595.2|591.2|595.09|591.09|6
1623978810000|2021-06-18 01:13:30|595.24|591.24|595.48|591.48|595.48|591.48|595.24|591.24|11
1623978820000|2021-06-18 01:13:40|595.49|591.49|595.38|591.38|595.5|591.5|595.38|591.38|13
1623978830000|2021-06-18 01:13:50|595.37|591.37|595.29|591.29|595.38|591.38|595.29|591.29|11
1623978840000|2021-06-18 01:14:00|595.3|591.3|595.07|591.07|595.3|591.3|595.07|591.07|16
1623978850000|2021-06-18 01:14:10|595.02|591.02|594.81|590.81|595.02|591.02|594.8|590.8|13
1623978860000|2021-06-18 01:14:20|594.76|590.76|594.53|590.53|594.76|590.76|594.53|590.53|19
1623978870000|2021-06-18 01:14:30|594.54|590.54|594.57|590.57|594.57|590.57|594.52|590.52|8
1623978880000|2021-06-18 01:14:40|594.56|590.56|594.57|590.57|594.57|590.57|594.56|590.56|4
1623978890000|2021-06-18 01:14:50|594.56|590.56|594.57|590.57|594.57|590.57|594.56|590.56|2
1623978900000|2021-06-18 01:15:00|594.56|590.56|594.56|590.56|594.57|590.57|594.56|590.56|3
1623978910000|2021-06-18 01:15:10|594.57|590.57|595.12|591.12|595.12|591.12|594.57|590.57|15
1623978920000|2021-06-18 01:15:20|595.13|591.13|595.13|591.13|595.13|591.13|595.12|591.12|3
1623978930000|2021-06-18 01:15:30|595.14|591.14|595.2|591.2|595.2|591.2|595.14|591.14|7
1623978940000|2021-06-18 01:15:40|595.14|591.14|595.42|591.42|595.42|591.42|595.14|591.14|10
1623978950000|2021-06-18 01:15:50|595.41|591.41|595.51|591.51|595.55|591.55|595.41|591.41|10
1623978960000|2021-06-18 01:16:00|595.52|591.52|595.51|591.51|595.52|591.52|595.51|591.51|2
1623978970000|2021-06-18 01:16:10|595.53|591.53|595.53|591.53|595.53|591.53|595.52|591.52|5
1623978980000|2021-06-18 01:16:20|595.52|591.52|595.52|591.52|595.53|591.53|595.52|591.52|3
1623978990000|2021-06-18 01:16:30|595.51|591.51|595.5|591.5|595.51|591.51|595.5|591.5|2
1623979010000|2021-06-18 01:16:50|595.49|591.49|595.49|591.49|595.49|591.49|595.49|591.49|1
1623979020000|2021-06-18 01:17:00|595.5|591.5|595.55|591.55|595.55|591.55|595.5|591.5|8
1623979030000|2021-06-18 01:17:10|595.54|591.54|595.59|591.59|595.59|591.59|595.54|591.54|5
1623979040000|2021-06-18 01:17:20|595.62|591.62|595.7|591.7|595.73|591.73|595.62|591.62|7
1623979050000|2021-06-18 01:17:30|595.72|591.72|595.77|591.77|595.77|591.77|595.72|591.72|10
1623979060000|2021-06-18 01:17:40|595.76|591.76|595.74|591.74|595.76|591.76|595.7|591.7|6
1623979080000|2021-06-18 01:18:00|595.66|591.66|595.4|591.4|595.66|591.66|595.4|591.4|8
1623979090000|2021-06-18 01:18:10|595.39|591.39|595.4|591.4|595.4|591.4|595.39|591.39|2
1623979100000|2021-06-18 01:18:20|595.41|591.41|595.27|591.27|595.41|591.41|595.27|591.27|6
1623979110000|2021-06-18 01:18:30|595.26|591.26|595.06|591.06|595.26|591.26|595|591|8
1623979120000|2021-06-18 01:18:40|595.04|591.04|595.04|591.04|595.06|591.06|595.03|591.03|10
1623979130000|2021-06-18 01:18:50|595.05|591.05|595.23|591.23|595.23|591.23|595.05|591.05|8
1623979140000|2021-06-18 01:19:00|595.27|591.27|595.24|591.24|595.31|591.31|595.23|591.23|10
1623979150000|2021-06-18 01:19:10|595.25|591.25|595.18|591.18|595.25|591.25|595.17|591.17|12
1623979160000|2021-06-18 01:19:20|595.1|591.1|594.94|590.94|595.1|591.1|594.93|590.93|11
1623979170000|2021-06-18 01:19:30|594.92|590.92|594.76|590.76|594.94|590.94|594.69|590.69|17
1623979180000|2021-06-18 01:19:40|594.78|590.78|594.66|590.66|594.8|590.8|594.64|590.64|17
1623979190000|2021-06-18 01:19:50|594.65|590.65|594.59|590.59|594.66|590.66|594.59|590.59|16
1623979200000|2021-06-18 01:20:00|594.56|590.56|594.44|590.44|594.56|590.56|594.44|590.44|12
1623979210000|2021-06-18 01:20:10|594.45|590.45|594.25|590.25|594.45|590.45|594.14|590.14|11
1623979220000|2021-06-18 01:20:20|594.23|590.23|594.24|590.24|594.24|590.24|594.21|590.21|9
1623979230000|2021-06-18 01:20:30|594.27|590.27|594.33|590.33|594.36|590.36|594.27|590.27|14
1623979240000|2021-06-18 01:20:40|594.32|590.32|594.27|590.27|594.32|590.32|594.27|590.27|2
1623979260000|2021-06-18 01:21:00|594.21|590.21|594.42|590.42|594.42|590.42|594.21|590.21|6
1623979270000|2021-06-18 01:21:10|594.51|590.51|594.59|590.59|594.6|590.6|594.51|590.51|15
1623979280000|2021-06-18 01:21:20|594.58|590.58|594.54|590.54|594.6|590.6|594.51|590.51|10
1623979290000|2021-06-18 01:21:30|594.53|590.53|594.42|590.42|594.53|590.53|594.39|590.39|15
1623979300000|2021-06-18 01:21:40|594.43|590.43|594.44|590.44|594.45|590.45|594.41|590.41|14
1623979310000|2021-06-18 01:21:50|594.45|590.45|594.64|590.64|594.67|590.67|594.45|590.45|16
1623979320000|2021-06-18 01:22:00|594.65|590.65|594.79|590.79|594.79|590.79|594.64|590.64|9
1623979330000|2021-06-18 01:22:10|594.78|590.78|594.86|590.86|594.86|590.86|594.77|590.77|12
1623979340000|2021-06-18 01:22:20|594.84|590.84|594.85|590.85|594.86|590.86|594.83|590.83|7
1623979350000|2021-06-18 01:22:30|594.86|590.86|594.84|590.84|594.86|590.86|594.84|590.84|3
1623979360000|2021-06-18 01:22:40|594.85|590.85|594.84|590.84|594.85|590.85|594.84|590.84|4
1623979370000|2021-06-18 01:22:50|594.86|590.86|594.86|590.86|594.86|590.86|594.86|590.86|1
1623979380000|2021-06-18 01:23:00|594.87|590.87|594.88|590.88|594.88|590.88|594.86|590.86|3
1623979390000|2021-06-18 01:23:10|594.86|590.86|594.57|590.57|594.86|590.86|594.56|590.56|9
1623979400000|2021-06-18 01:23:20|594.44|590.44|594.4|590.4|594.45|590.45|594.39|590.39|12
1623979410000|2021-06-18 01:23:30|594.39|590.39|594.3|590.3|594.39|590.39|594.27|590.27|13
1623979420000|2021-06-18 01:23:40|594.27|590.27|594.28|590.28|594.28|590.28|594.27|590.27|2
1623979430000|2021-06-18 01:23:50|594.27|590.27|594.37|590.37|594.37|590.37|594.27|590.27|6
1623979440000|2021-06-18 01:24:00|594.34|590.34|594.25|590.25|594.34|590.34|594.25|590.25|7
1623979450000|2021-06-18 01:24:10|594.24|590.24|594.25|590.25|594.25|590.25|594.24|590.24|2
1623979460000|2021-06-18 01:24:20|594.29|590.29|594.39|590.39|594.4|590.4|594.29|590.29|5
1623979470000|2021-06-18 01:24:30|594.4|590.4|594.37|590.37|594.4|590.4|594.36|590.36|7
1623979480000|2021-06-18 01:24:40|594.38|590.38|594.4|590.4|594.41|590.41|594.38|590.38|6
1623979490000|2021-06-18 01:24:50|594.39|590.39|594.19|590.19|594.39|590.39|594.19|590.19|9
1623979500000|2021-06-18 01:25:00|594.2|590.2|594.31|590.31|594.31|590.31|594.2|590.2|4
1623979510000|2021-06-18 01:25:10|594.34|590.34|594.38|590.38|594.38|590.38|594.34|590.34|8
1623979520000|2021-06-18 01:25:20|594.37|590.37|594.56|590.56|594.56|590.56|594.37|590.37|16
1623979530000|2021-06-18 01:25:30|594.57|590.57|594.74|590.74|594.75|590.75|594.57|590.57|15
1623979540000|2021-06-18 01:25:40|594.75|590.75|594.73|590.73|594.75|590.75|594.73|590.73|2
1623979550000|2021-06-18 01:25:50|594.74|590.74|594.7|590.7|594.74|590.74|594.7|590.7|4
1623979560000|2021-06-18 01:26:00|594.69|590.69|594.55|590.55|594.72|590.72|594.55|590.55|12
1623979570000|2021-06-18 01:26:10|594.56|590.56|594.56|590.56|594.58|590.58|594.52|590.52|13
1623979580000|2021-06-18 01:26:20|594.52|590.52|594.51|590.51|594.56|590.56|594.5|590.5|9
1623979590000|2021-06-18 01:26:30|594.5|590.5|594.52|590.52|594.52|590.52|594.46|590.46|10
1623979600000|2021-06-18 01:26:40|594.56|590.56|594.69|590.69|594.69|590.69|594.56|590.56|10
1623979610000|2021-06-18 01:26:50|594.7|590.7|594.72|590.72|594.73|590.73|594.69|590.69|6
1623979620000|2021-06-18 01:27:00|594.73|590.73|594.51|590.51|594.73|590.73|594.51|590.51|7
1623979630000|2021-06-18 01:27:10|594.49|590.49|594.52|590.52|594.52|590.52|594.49|590.49|5
1623979640000|2021-06-18 01:27:20|594.51|590.51|594.52|590.52|594.52|590.52|594.51|590.51|2
1623979650000|2021-06-18 01:27:30|594.51|590.51|594.27|590.27|594.52|590.52|594.24|590.24|13
1623979660000|2021-06-18 01:27:40|594.26|590.26|594.24|590.24|594.26|590.26|594.24|590.24|7
1623979670000|2021-06-18 01:27:50|594.23|590.23|593.6|589.6|594.26|590.26|593.58|589.58|23
1623979680000|2021-06-18 01:28:00|593.61|589.61|593.42|589.42|593.62|589.62|593.42|589.42|11
1623979690000|2021-06-18 01:28:10|593.38|589.38|592.9|588.9|593.38|589.38|592.9|588.9|15
1623979700000|2021-06-18 01:28:20|592.86|588.86|592.63|588.63|592.9|588.9|592.63|588.63|9
1623979710000|2021-06-18 01:28:30|592.64|588.64|592.54|588.54|592.64|588.64|592.51|588.51|6
1623979720000|2021-06-18 01:28:40|592.55|588.55|592.92|588.92|592.92|588.92|592.55|588.55|19
1623979730000|2021-06-18 01:28:50|592.89|588.89|592.91|588.91|592.91|588.91|592.88|588.88|15
1623979740000|2021-06-18 01:29:00|592.9|588.9|592.9|588.9|592.91|588.91|592.9|588.9|13
1623979750000|2021-06-18 01:29:10|592.89|588.89|592.9|588.9|592.9|588.9|592.89|588.89|2
1623979760000|2021-06-18 01:29:20|592.91|588.91|592.72|588.72|592.91|588.91|592.72|588.72|12
1623979770000|2021-06-18 01:29:30|592.69|588.69|592.46|588.46|592.72|588.72|592.46|588.46|19
1623979780000|2021-06-18 01:29:40|592.43|588.43|592.14|588.14|592.43|588.43|592.14|588.14|16
1623979790000|2021-06-18 01:29:50|592.01|588.01|591.38|587.38|592.04|588.04|591.38|587.38|18
1623979800000|2021-06-18 01:30:00|591.36|587.36|591.73|587.73|591.73|587.73|591.36|587.36|14
1623979810000|2021-06-18 01:30:10|591.8|587.8|591.85|587.85|592.08|588.08|591.8|587.8|19
1623979820000|2021-06-18 01:30:20|591.77|587.77|591.68|587.68|591.77|587.77|591.68|587.68|3
1623979830000|2021-06-18 01:30:30|591.69|587.69|591.83|587.83|591.85|587.85|591.68|587.68|18
1623979840000|2021-06-18 01:30:40|591.84|587.84|592.14|588.14|592.14|588.14|591.84|587.84|9
1623979850000|2021-06-18 01:30:50|592.17|588.17|592.28|588.28|592.28|588.28|592.17|588.17|3
1623979860000|2021-06-18 01:31:00|592.24|588.24|592|588|592.24|588.24|592|588|10
1623979870000|2021-06-18 01:31:10|591.98|587.98|592.02|588.02|592.03|588.03|591.98|587.98|9
1623979880000|2021-06-18 01:31:20|592.03|588.03|591.89|587.89|592.03|588.03|591.89|587.89|9
1623979890000|2021-06-18 01:31:30|591.82|587.82|591.69|587.69|591.84|587.84|591.69|587.69|6
1623979900000|2021-06-18 01:31:40|591.67|587.67|591.55|587.55|591.67|587.67|591.55|587.55|11
1623979910000|2021-06-18 01:31:50|591.29|587.29|590.93|586.93|591.29|587.29|590.93|586.93|11
1623979920000|2021-06-18 01:32:00|590.85|586.85|591.06|587.06|591.08|587.08|590.83|586.83|18
1623979930000|2021-06-18 01:32:10|591.08|587.08|590.99|586.99|591.09|587.09|590.99|586.99|12
1623979940000|2021-06-18 01:32:20|591.01|587.01|590.76|586.76|591.15|587.15|590.75|586.75|15
1623979950000|2021-06-18 01:32:30|590.75|586.75|590.38|586.38|590.75|586.75|590.38|586.38|18
1623979960000|2021-06-18 01:32:40|590.36|586.36|589.4|585.4|590.36|586.36|589.32|585.32|18
1623979970000|2021-06-18 01:32:50|589.39|585.39|589.77|585.77|589.79|585.79|589.39|585.39|15
1623979980000|2021-06-18 01:33:00|589.78|585.78|590.47|586.47|590.47|586.47|589.78|585.78|22
1623979990000|2021-06-18 01:33:10|590.48|586.48|590.31|586.31|590.55|586.55|590.31|586.31|24
1623980000000|2021-06-18 01:33:20|590.3|586.3|590.19|586.19|590.3|586.3|590.07|586.07|16
1623980010000|2021-06-18 01:33:30|590.16|586.16|590.09|586.09|590.19|586.19|590.01|586.01|21
1623980020000|2021-06-18 01:33:40|590.04|586.04|589.79|585.79|590.14|586.14|589.79|585.79|23
1623980030000|2021-06-18 01:33:50|589.78|585.78|589.73|585.73|589.78|585.78|589.73|585.73|6
1623980040000|2021-06-18 01:34:00|589.74|585.74|589.95|585.95|589.95|585.95|589.74|585.74|15
1623980050000|2021-06-18 01:34:10|589.93|585.93|589.95|585.95|589.95|585.95|589.93|585.93|2
1623980060000|2021-06-18 01:34:20|589.94|585.94|590.24|586.24|590.24|586.24|589.94|585.94|17
1623980070000|2021-06-18 01:34:30|590.25|586.25|590.29|586.29|590.29|586.29|590.22|586.22|7
1623980080000|2021-06-18 01:34:40|590.28|586.28|590.23|586.23|590.29|586.29|590.23|586.23|8
1623980090000|2021-06-18 01:34:50|590.24|586.24|590.09|586.09|590.26|586.26|590.06|586.06|11
1623980100000|2021-06-18 01:35:00|590.08|586.08|589.73|585.73|590.08|586.08|589.71|585.71|19
1623980110000|2021-06-18 01:35:10|589.72|585.72|589.34|585.34|589.77|585.77|589.34|585.34|17
1623980120000|2021-06-18 01:35:20|589.33|585.33|589.33|585.33|589.39|585.39|589.28|585.28|11
1623980130000|2021-06-18 01:35:30|589.27|585.27|589.25|585.25|589.28|585.28|589.19|585.19|12
1623980140000|2021-06-18 01:35:40|589.26|585.26|588.91|584.91|589.26|585.26|588.7|584.7|16
1623980150000|2021-06-18 01:35:50|588.92|584.92|588.88|584.88|588.92|584.92|588.87|584.87|6
1623980160000|2021-06-18 01:36:00|588.9|584.9|588.68|584.68|588.9|584.9|588.67|584.67|16
1623980170000|2021-06-18 01:36:10|588.69|584.69|588.51|584.51|588.69|584.69|588.5|584.5|17
1623980180000|2021-06-18 01:36:20|588.52|584.52|588.48|584.48|588.52|584.52|588.12|584.12|20
1623980190000|2021-06-18 01:36:30|588.5|584.5|589.13|585.13|589.13|585.13|588.5|584.5|21
1623980200000|2021-06-18 01:36:40|589.2|585.2|589.33|585.33|589.34|585.34|589.2|585.2|16
1623980210000|2021-06-18 01:36:50|589.35|585.35|589.33|585.33|589.35|585.35|589.25|585.25|19
1623980220000|2021-06-18 01:37:00|589.24|585.24|589.43|585.43|589.43|585.43|589.24|585.24|13
1623980230000|2021-06-18 01:37:10|589.45|585.45|589.91|585.91|589.93|585.93|589.45|585.45|15
1623980240000|2021-06-18 01:37:20|589.94|585.94|590.05|586.05|590.13|586.13|589.94|585.94|14
1623980250000|2021-06-18 01:37:30|590.04|586.04|590|586|590.04|586.04|589.8|585.8|16
1623980260000|2021-06-18 01:37:40|589.96|585.96|589.88|585.88|589.96|585.96|589.88|585.88|12
1623980270000|2021-06-18 01:37:50|589.89|585.89|589.95|585.95|589.95|585.95|589.89|585.89|13
1623980280000|2021-06-18 01:38:00|589.96|585.96|590.19|586.19|590.19|586.19|589.96|585.96|8
1623980290000|2021-06-18 01:38:10|590.21|586.21|590.34|586.34|590.45|586.45|590.21|586.21|10
1623980300000|2021-06-18 01:38:20|590.35|586.35|590.31|586.31|590.35|586.35|590.29|586.29|5
1623980310000|2021-06-18 01:38:30|590.32|586.32|590.36|586.36|590.38|586.38|590.32|586.32|10
1623980320000|2021-06-18 01:38:40|590.35|586.35|590.43|586.43|590.46|586.46|590.34|586.34|14
1623980330000|2021-06-18 01:38:50|590.38|586.38|590.47|586.47|590.52|586.52|590.34|586.34|17
1623980340000|2021-06-18 01:39:00|590.46|586.46|590.33|586.33|590.46|586.46|590.31|586.31|8
1623980350000|2021-06-18 01:39:10|590.31|586.31|590.61|586.61|590.61|586.61|590.31|586.31|16
1623980360000|2021-06-18 01:39:20|590.65|586.65|590.93|586.93|590.93|586.93|590.65|586.65|10
1623980370000|2021-06-18 01:39:30|590.95|586.95|590.89|586.89|590.95|586.95|590.86|586.86|16
1623980380000|2021-06-18 01:39:40|590.88|586.88|590.9|586.9|590.9|586.9|590.88|586.88|5
1623980390000|2021-06-18 01:39:50|590.89|586.89|590.84|586.84|590.9|586.9|590.83|586.83|9
1623980400000|2021-06-18 01:40:00|590.81|586.81|590.95|586.95|590.95|586.95|590.81|586.81|14
1623980410000|2021-06-18 01:40:10|591.01|587.01|591.2|587.2|591.22|587.22|591.01|587.01|16
1623980420000|2021-06-18 01:40:20|591.21|587.21|590.99|586.99|591.24|587.24|590.97|586.97|17
1623980430000|2021-06-18 01:40:30|590.95|586.95|590.79|586.79|590.95|586.95|590.79|586.79|12
1623980440000|2021-06-18 01:40:40|590.78|586.78|590.71|586.71|590.78|586.78|590.71|586.71|4
1623980450000|2021-06-18 01:40:50|590.68|586.68|590.45|586.45|590.68|586.68|590.45|586.45|9
1623980460000|2021-06-18 01:41:00|590.47|586.47|590.21|586.21|590.48|586.48|590.19|586.19|11
1623980470000|2021-06-18 01:41:10|590.22|586.22|589.78|585.78|590.22|586.22|589.76|585.76|15
1623980480000|2021-06-18 01:41:20|589.79|585.79|589.96|585.96|589.96|585.96|589.72|585.72|14
1623980490000|2021-06-18 01:41:30|590.01|586.01|589.95|585.95|590.06|586.06|589.94|585.94|13
1623980500000|2021-06-18 01:41:40|589.94|585.94|589.96|585.96|589.96|585.96|589.94|585.94|3
1623980510000|2021-06-18 01:41:50|589.97|585.97|590.21|586.21|590.25|586.25|589.97|585.97|14
1623980520000|2021-06-18 01:42:00|590.2|586.2|590.32|586.32|590.32|586.32|590.2|586.2|19
1623980530000|2021-06-18 01:42:10|590.34|586.34|590.55|586.55|590.55|586.55|590.34|586.34|15
1623980540000|2021-06-18 01:42:20|590.56|586.56|590.68|586.68|590.68|586.68|590.56|586.56|13
1623980550000|2021-06-18 01:42:30|590.67|586.67|590.69|586.69|590.71|586.71|590.67|586.67|15
1623980560000|2021-06-18 01:42:40|590.73|586.73|590.78|586.78|590.8|586.8|590.7|586.7|16
1623980570000|2021-06-18 01:42:50|590.77|586.77|591.27|587.27|591.36|587.36|590.77|586.77|19
1623980580000|2021-06-18 01:43:00|591.26|587.26|590.44|586.44|591.26|587.26|590.38|586.38|21
1623980590000|2021-06-18 01:43:10|590.45|586.45|590.48|586.48|590.48|586.48|590.45|586.45|5
1623980600000|2021-06-18 01:43:20|590.47|586.47|590.66|586.66|590.66|586.66|590.47|586.47|14
1623980610000|2021-06-18 01:43:30|590.67|586.67|590.7|586.7|590.72|586.72|590.67|586.67|7
1623980620000|2021-06-18 01:43:40|590.67|586.67|590.69|586.69|590.7|586.7|590.67|586.67|6
1623980630000|2021-06-18 01:43:50|590.68|586.68|590.69|586.69|590.69|586.69|590.68|586.68|8
1623980640000|2021-06-18 01:44:00|590.7|586.7|590.72|586.72|590.74|586.74|590.7|586.7|5
1623980650000|2021-06-18 01:44:10|590.74|586.74|590.68|586.68|590.75|586.75|590.68|586.68|10
1623980660000|2021-06-18 01:44:20|590.69|586.69|590.7|586.7|590.7|586.7|590.69|586.69|2
1623980670000|2021-06-18 01:44:30|590.71|586.71|590.71|586.71|590.71|586.71|590.71|586.71|1
1623980680000|2021-06-18 01:44:40|590.7|586.7|590.89|586.89|590.89|586.89|590.7|586.7|16
1623980690000|2021-06-18 01:44:50|590.88|586.88|590.9|586.9|590.9|586.9|590.83|586.83|13
1623980700000|2021-06-18 01:45:00|590.88|586.88|590.74|586.74|591.03|587.03|590.74|586.74|13
1623980710000|2021-06-18 01:45:10|590.73|586.73|590.53|586.53|590.74|586.74|590.49|586.49|12
1623980720000|2021-06-18 01:45:20|590.52|586.52|590.53|586.53|590.53|586.53|590.52|586.52|2
1623980750000|2021-06-18 01:45:50|590.54|586.54|590.97|586.97|590.97|586.97|590.54|586.54|16
1623980760000|2021-06-18 01:46:00|591|587|591.02|587.02|591.11|587.11|590.99|586.99|22
1623980770000|2021-06-18 01:46:10|591.05|587.05|591.04|587.04|591.08|587.08|591.02|587.02|8
1623980780000|2021-06-18 01:46:20|591.05|587.05|591.25|587.25|591.25|587.25|591.05|587.05|6
1623980790000|2021-06-18 01:46:30|591.37|587.37|591.79|587.79|591.79|587.79|591.36|587.36|20
1623980800000|2021-06-18 01:46:40|591.8|587.8|592.07|588.07|592.08|588.08|591.8|587.8|17
1623980810000|2021-06-18 01:46:50|592.09|588.09|591.98|587.98|592.09|588.09|591.97|587.97|17
1623980820000|2021-06-18 01:47:00|591.99|587.99|591.91|587.91|592.05|588.05|591.88|587.88|17
1623980830000|2021-06-18 01:47:10|591.89|587.89|591.87|587.87|591.9|587.9|591.83|587.83|19
1623980840000|2021-06-18 01:47:20|591.85|587.85|591.9|587.9|591.91|587.91|591.85|587.85|11
1623980850000|2021-06-18 01:47:30|591.91|587.91|591.93|587.93|591.97|587.97|591.89|587.89|7
1623980860000|2021-06-18 01:47:40|591.94|587.94|591.93|587.93|591.94|587.94|591.92|587.92|6
1623980870000|2021-06-18 01:47:50|591.92|587.92|591.82|587.82|591.92|587.92|591.82|587.82|9
1623980880000|2021-06-18 01:48:00|591.76|587.76|591.67|587.67|591.82|587.82|591.67|587.67|17
1623980890000|2021-06-18 01:48:10|591.69|587.69|591.68|587.68|591.7|587.7|591.66|587.66|13
1623980900000|2021-06-18 01:48:20|591.67|587.67|591.47|587.47|591.67|587.67|591.46|587.46|16
1623980910000|2021-06-18 01:48:30|591.46|587.46|591.36|587.36|591.46|587.46|591.36|587.36|6
1623980920000|2021-06-18 01:48:40|591.39|587.39|591.37|587.37|591.42|587.42|591.37|587.37|15
1623980930000|2021-06-18 01:48:50|591.38|587.38|591.39|587.39|591.4|587.4|591.36|587.36|13
1623980940000|2021-06-18 01:49:00|591.37|587.37|591.65|587.65|591.65|587.65|591.37|587.37|18
1623980950000|2021-06-18 01:49:10|591.63|587.63|591.5|587.5|591.63|587.63|591.49|587.49|17
1623980960000|2021-06-18 01:49:20|591.49|587.49|591.27|587.27|591.49|587.49|591.27|587.27|13
1623980970000|2021-06-18 01:49:30|591.26|587.26|591.19|587.19|591.27|587.27|591.19|587.19|9
1623980980000|2021-06-18 01:49:40|591.16|587.16|590.9|586.9|591.21|587.21|590.88|586.88|15
1623980990000|2021-06-18 01:49:50|590.89|586.89|590.9|586.9|590.93|586.93|590.86|586.86|18
1623981000000|2021-06-18 01:50:00|590.91|586.91|590.9|586.9|590.91|586.91|590.86|586.86|9
1623981010000|2021-06-18 01:50:10|590.89|586.89|590.91|586.91|590.93|586.93|590.89|586.89|10
1623981020000|2021-06-18 01:50:20|590.92|586.92|591.2|587.2|591.2|587.2|590.91|586.91|16
1623981030000|2021-06-18 01:50:30|591.23|587.23|591.32|587.32|591.34|587.34|591.22|587.22|14
1623981040000|2021-06-18 01:50:40|591.31|587.31|591.3|587.3|591.31|587.31|591.28|587.28|9
1623981050000|2021-06-18 01:50:50|591.29|587.29|591.32|587.32|591.33|587.33|591.28|587.28|7
1623981060000|2021-06-18 01:51:00|591.31|587.31|591.3|587.3|591.31|587.31|591.29|587.29|3
1623981070000|2021-06-18 01:51:10|591.31|587.31|591.31|587.31|591.32|587.32|591.28|587.28|13
1623981080000|2021-06-18 01:51:20|591.29|587.29|591.26|587.26|591.31|587.31|591.26|587.26|12
1623981090000|2021-06-18 01:51:30|591.29|587.29|591.07|587.07|591.29|587.29|591.07|587.07|12
1623981100000|2021-06-18 01:51:40|591.05|587.05|590.84|586.84|591.05|587.05|590.82|586.82|10
1623981110000|2021-06-18 01:51:50|590.85|586.85|590.78|586.78|590.91|586.91|590.78|586.78|11
1623981120000|2021-06-18 01:52:00|590.79|586.79|590.76|586.76|590.9|586.9|590.76|586.76|13
1623981130000|2021-06-18 01:52:10|590.77|586.77|590.77|586.77|590.78|586.78|590.76|586.76|4
1623981140000|2021-06-18 01:52:20|590.78|586.78|590.75|586.75|590.78|586.78|590.75|586.75|7
1623981150000|2021-06-18 01:52:30|590.76|586.76|590.45|586.45|590.77|586.77|590.43|586.43|16
1623981160000|2021-06-18 01:52:40|590.42|586.42|590.26|586.26|590.42|586.42|590.26|586.26|11
1623981170000|2021-06-18 01:52:50|590.27|586.27|590.19|586.19|590.27|586.27|590.18|586.18|9
1623981180000|2021-06-18 01:53:00|590.18|586.18|590.14|586.14|590.18|586.18|590.13|586.13|9
1623981190000|2021-06-18 01:53:10|590.13|586.13|589.91|585.91|590.14|586.14|589.91|585.91|9
1623981200000|2021-06-18 01:53:20|589.9|585.9|589.92|585.92|589.94|585.94|589.9|585.9|5
1623981210000|2021-06-18 01:53:30|589.86|585.86|589.89|585.89|589.89|585.89|589.86|585.86|4
1623981220000|2021-06-18 01:53:40|589.81|585.81|589.81|585.81|589.81|585.81|589.6|585.6|21
1623981230000|2021-06-18 01:53:50|589.82|585.82|590.06|586.06|590.1|586.1|589.82|585.82|16
1623981240000|2021-06-18 01:54:00|590.04|586.04|589.91|585.91|590.07|586.07|589.91|585.91|10
1623981250000|2021-06-18 01:54:10|589.89|585.89|589.84|585.84|589.89|585.89|589.8|585.8|13
1623981260000|2021-06-18 01:54:20|589.85|585.85|589.61|585.61|589.88|585.88|589.61|585.61|14
1623981270000|2021-06-18 01:54:30|589.6|585.6|589.6|585.6|589.6|585.6|589.59|585.59|3
1623981280000|2021-06-18 01:54:40|589.61|585.61|589.59|585.59|589.61|585.61|589.57|585.57|10
1623981290000|2021-06-18 01:54:50|589.58|585.58|589.61|585.61|589.62|585.62|589.58|585.58|12
1623981300000|2021-06-18 01:55:00|589.58|585.58|589.6|585.6|589.61|585.61|589.58|585.58|17
1623981310000|2021-06-18 01:55:10|589.59|585.59|589.6|585.6|589.6|585.6|589.59|585.59|2
1623981320000|2021-06-18 01:55:20|589.61|585.61|589.53|585.53|589.62|585.62|589.53|585.53|10
1623981330000|2021-06-18 01:55:30|589.5|585.5|589.51|585.51|589.51|585.51|589.5|585.5|4
1623981340000|2021-06-18 01:55:40|589.52|585.52|589.51|585.51|589.52|585.52|589.5|585.5|5
1623981350000|2021-06-18 01:55:50|589.5|585.5|589.87|585.87|589.87|585.87|589.5|585.5|17
1623981360000|2021-06-18 01:56:00|589.86|585.86|590.22|586.22|590.32|586.32|589.86|585.86|21
1623981370000|2021-06-18 01:56:10|590.23|586.23|590.34|586.34|590.35|586.35|590.23|586.23|17
1623981380000|2021-06-18 01:56:20|590.35|586.35|590.32|586.32|590.37|586.37|590.32|586.32|16
1623981390000|2021-06-18 01:56:30|590.36|586.36|590.26|586.26|590.37|586.37|590.26|586.26|16
1623981400000|2021-06-18 01:56:40|590.27|586.27|590.19|586.19|590.27|586.27|590.19|586.19|3
1623981410000|2021-06-18 01:56:50|590.18|586.18|589.98|585.98|590.18|586.18|589.98|585.98|14
1623981420000|2021-06-18 01:57:00|589.97|585.97|589.92|585.92|589.97|585.97|589.91|585.91|9
1623981430000|2021-06-18 01:57:10|589.93|585.93|589.93|585.93|589.95|585.95|589.83|585.83|12
1623981440000|2021-06-18 01:57:20|589.9|585.9|589.67|585.67|589.9|585.9|589.64|585.64|17
1623981450000|2021-06-18 01:57:30|589.61|585.61|589.66|585.66|589.66|585.66|589.56|585.56|16
1623981460000|2021-06-18 01:57:40|589.68|585.68|590.02|586.02|590.05|586.05|589.66|585.66|15
1623981480000|2021-06-18 01:58:00|590.03|586.03|590.42|586.42|590.47|586.47|590.03|586.03|23
1623981490000|2021-06-18 01:58:10|590.43|586.43|590.43|586.43|590.49|586.49|590.34|586.34|21
1623981500000|2021-06-18 01:58:20|590.42|586.42|590.56|586.56|590.56|586.56|590.42|586.42|13
1623981510000|2021-06-18 01:58:30|590.6|586.6|590.57|586.57|590.6|586.6|590.55|586.55|7
1623981520000|2021-06-18 01:58:40|590.56|586.56|590.59|586.59|590.6|586.6|590.51|586.51|14
1623981530000|2021-06-18 01:58:50|590.7|586.7|590.73|586.73|590.79|586.79|590.7|586.7|9
1623981550000|2021-06-18 01:59:10|590.74|586.74|590.75|586.75|590.75|586.75|590.73|586.73|7
1623981560000|2021-06-18 01:59:20|590.69|586.69|590.48|586.48|590.74|586.74|590.48|586.48|13
1623981570000|2021-06-18 01:59:30|590.43|586.43|590.44|586.44|590.44|586.44|590.43|586.43|2
1623981580000|2021-06-18 01:59:40|590.38|586.38|590.43|586.43|590.43|586.43|590.38|586.38|8
1623981590000|2021-06-18 01:59:50|590.42|586.42|590.47|586.47|590.47|586.47|590.42|586.42|2
1623981600000|2021-06-18 02:00:00|590.34|586.34|590.09|586.09|590.34|586.34|590.09|586.09|11
1623981610000|2021-06-18 02:00:10|590.1|586.1|589.99|585.99|590.1|586.1|589.98|585.98|8
1623981620000|2021-06-18 02:00:20|589.98|585.98|589.87|585.87|589.98|585.98|589.86|585.86|8
1623981630000|2021-06-18 02:00:30|589.88|585.88|589.79|585.79|589.89|585.89|589.78|585.78|8
1623981640000|2021-06-18 02:00:40|589.78|585.78|589.79|585.79|589.79|585.79|589.77|585.77|10
1623981650000|2021-06-18 02:00:50|589.78|585.78|589.67|585.67|589.78|585.78|589.65|585.65|12
1623981660000|2021-06-18 02:01:00|589.66|585.66|589.66|585.66|589.68|585.68|589.66|585.66|8
1623981670000|2021-06-18 02:01:10|589.67|585.67|589.68|585.68|589.68|585.68|589.66|585.66|6
1623981680000|2021-06-18 02:01:20|589.66|585.66|589.66|585.66|589.66|585.66|589.66|585.66|1
1623981690000|2021-06-18 02:01:30|589.65|585.65|589.57|585.57|589.66|585.66|589.57|585.57|5
1623981700000|2021-06-18 02:01:40|589.54|585.54|589.2|585.2|589.54|585.54|589.19|585.19|16
1623981710000|2021-06-18 02:01:50|589.07|585.07|589.04|585.04|589.11|585.11|589.04|585.04|14
1623981720000|2021-06-18 02:02:00|589|585|588.74|584.74|589|585|588.74|584.74|18
1623981730000|2021-06-18 02:02:10|588.71|584.71|588.63|584.63|588.72|584.72|588.62|584.62|10
1623981740000|2021-06-18 02:02:20|588.59|584.59|588.36|584.36|588.59|584.59|588.36|584.36|7
1623981750000|2021-06-18 02:02:30|588.35|584.35|588.29|584.29|588.35|584.35|588.29|584.29|5
1623981760000|2021-06-18 02:02:40|588.26|584.26|588.22|584.22|588.26|584.26|588.06|584.06|17
1623981770000|2021-06-18 02:02:50|588.24|584.24|588.54|584.54|588.54|584.54|588.22|584.22|18
1623981780000|2021-06-18 02:03:00|588.53|584.53|588.52|584.52|588.54|584.54|588.47|584.47|15
1623981790000|2021-06-18 02:03:10|588.53|584.53|589.12|585.12|589.23|585.23|588.51|584.51|13
1623981800000|2021-06-18 02:03:20|589.13|585.13|588.99|584.99|589.13|585.13|588.96|584.96|21
1623981810000|2021-06-18 02:03:30|589|585|588.75|584.75|589.01|585.01|588.73|584.73|18
1623981820000|2021-06-18 02:03:40|588.74|584.74|588.74|584.74|588.75|584.75|588.74|584.74|7
1623981830000|2021-06-18 02:03:50|588.73|584.73|588.72|584.72|588.75|584.75|588.72|584.72|6
1623981840000|2021-06-18 02:04:00|588.73|584.73|588.73|584.73|588.73|584.73|588.72|584.72|9
1623981850000|2021-06-18 02:04:10|588.72|584.72|588.68|584.68|588.73|584.73|588.68|584.68|5
1623981860000|2021-06-18 02:04:20|588.69|584.69|588.85|584.85|588.88|584.88|588.69|584.69|19
1623981870000|2021-06-18 02:04:30|588.86|584.86|588.87|584.87|588.89|584.89|588.84|584.84|7
1623981880000|2021-06-18 02:04:40|588.9|584.9|588.87|584.87|588.91|584.91|588.87|584.87|8
1623981890000|2021-06-18 02:04:50|588.9|584.9|589.4|585.4|589.4|585.4|588.9|584.9|16
1623981900000|2021-06-18 02:05:00|589.41|585.41|589.46|585.46|589.46|585.46|589.4|585.4|16
1623981910000|2021-06-18 02:05:10|589.47|585.47|589.51|585.51|589.51|585.51|589.46|585.46|11
1623981920000|2021-06-18 02:05:20|589.55|585.55|589.69|585.69|589.7|585.7|589.55|585.55|12
1623981930000|2021-06-18 02:05:30|589.71|585.71|589.43|585.43|589.72|585.72|589.43|585.43|16
1623981940000|2021-06-18 02:05:40|589.44|585.44|589.43|585.43|589.48|585.48|589.42|585.42|8
1623981950000|2021-06-18 02:05:50|589.44|585.44|589.16|585.16|589.44|585.44|589.16|585.16|13
1623981960000|2021-06-18 02:06:00|589.06|585.06|588.92|584.92|589.06|585.06|588.92|584.92|12
1623981970000|2021-06-18 02:06:10|588.9|584.9|588.53|584.53|588.92|584.92|588.53|584.53|14
1623981980000|2021-06-18 02:06:20|588.52|584.52|588|584|588.54|584.54|588|584|20
1623981990000|2021-06-18 02:06:30|587.99|583.99|587.88|583.88|587.99|583.99|587.71|583.71|17
1623982000000|2021-06-18 02:06:40|587.84|583.84|587.85|583.85|587.85|583.85|587.74|583.74|13
1623982010000|2021-06-18 02:06:50|587.76|583.76|587.94|583.94|588|584|587.76|583.76|21
1623982020000|2021-06-18 02:07:00|587.93|583.93|588.37|584.37|588.39|584.39|587.93|583.93|22
1623982030000|2021-06-18 02:07:10|588.36|584.36|587.92|583.92|588.42|584.42|587.9|583.9|18
1623982040000|2021-06-18 02:07:20|587.9|583.9|587.77|583.77|587.91|583.91|587.77|583.77|14
1623982050000|2021-06-18 02:07:30|587.74|583.74|587.43|583.43|587.74|583.74|587.09|583.09|22
1623982060000|2021-06-18 02:07:40|587.41|583.41|587.73|583.73|587.74|583.74|587.41|583.41|20
1623982070000|2021-06-18 02:07:50|587.71|583.71|587.72|583.72|587.73|583.73|587.71|583.71|12
1623982080000|2021-06-18 02:08:00|587.71|583.71|587.48|583.48|587.71|583.71|587.47|583.47|15
1623982090000|2021-06-18 02:08:10|587.47|583.47|587.36|583.36|587.48|583.48|587.36|583.36|16
1623982100000|2021-06-18 02:08:20|587.29|583.29|586.89|582.89|587.29|583.29|586.77|582.77|21
1623982110000|2021-06-18 02:08:30|586.84|582.84|586.6|582.6|586.85|582.85|586.6|582.6|19
1623982120000|2021-06-18 02:08:40|586.61|582.61|586.56|582.56|586.61|582.61|586.5|582.5|12
1623982130000|2021-06-18 02:08:50|586.52|582.52|586.36|582.36|586.54|582.54|586.03|582.03|24
1623982140000|2021-06-18 02:09:00|586.4|582.4|587.33|583.33|587.4|583.4|586.33|582.33|23
1623982150000|2021-06-18 02:09:10|587.32|583.32|587.31|583.31|587.33|583.33|587.11|583.11|12
1623982160000|2021-06-18 02:09:20|587.29|583.29|586.62|582.62|587.29|583.29|586.57|582.57|19
1623982170000|2021-06-18 02:09:30|586.57|582.57|586.65|582.65|586.74|582.74|586.57|582.57|18
1623982180000|2021-06-18 02:09:40|586.66|582.66|586.65|582.65|586.67|582.67|586.56|582.56|20
1623982190000|2021-06-18 02:09:50|586.67|582.67|586.81|582.81|586.98|582.98|586.67|582.67|21
1623982200000|2021-06-18 02:10:00|586.82|582.82|587.28|583.28|587.28|583.28|586.82|582.82|20
1623982210000|2021-06-18 02:10:10|587.31|583.31|587.36|583.36|587.59|583.59|587.27|583.27|23
1623982220000|2021-06-18 02:10:20|587.37|583.37|587.74|583.74|587.74|583.74|587.27|583.27|22
1623982230000|2021-06-18 02:10:30|587.75|583.75|587.98|583.98|587.98|583.98|587.73|583.73|18
1623982240000|2021-06-18 02:10:40|587.97|583.97|588.19|584.19|588.3|584.3|587.97|583.97|9
1623982250000|2021-06-18 02:10:50|588.34|584.34|587.92|583.92|588.5|584.5|587.92|583.92|11
1623982260000|2021-06-18 02:11:00|587.93|583.93|587.83|583.83|587.95|583.95|587.8|583.8|14
1623982270000|2021-06-18 02:11:10|587.94|583.94|588|584|588.02|584.02|587.94|583.94|9
1623982280000|2021-06-18 02:11:20|587.96|583.96|587.74|583.74|587.96|583.96|587.71|583.71|17
1623982290000|2021-06-18 02:11:30|587.76|583.76|588.07|584.07|588.07|584.07|587.76|583.76|16
1623982300000|2021-06-18 02:11:40|588.14|584.14|588.04|584.04|588.15|584.15|588.04|584.04|5
1623982310000|2021-06-18 02:11:50|588.01|584.01|588|584|588.01|584.01|587.96|583.96|10
1623982320000|2021-06-18 02:12:00|588.03|584.03|587.9|583.9|588.03|584.03|587.79|583.79|15
1623982330000|2021-06-18 02:12:10|587.88|583.88|587.38|583.38|587.88|583.88|587.3|583.3|18
1623982340000|2021-06-18 02:12:20|587.37|583.37|587.31|583.31|587.4|583.4|587.31|583.31|12
1623982350000|2021-06-18 02:12:30|587.3|583.3|587.29|583.29|587.38|583.38|587.29|583.29|16
1623982360000|2021-06-18 02:12:40|587.3|583.3|587.1|583.1|587.3|583.3|587.08|583.08|19
1623982370000|2021-06-18 02:12:50|587.09|583.09|587.08|583.08|587.26|583.26|587.06|583.06|22
1623982380000|2021-06-18 02:13:00|587.02|583.02|587.04|583.04|587.1|583.1|587.02|583.02|15
1623982390000|2021-06-18 02:13:10|587.05|583.05|586.77|582.77|587.07|583.07|586.77|582.77|13
1623982400000|2021-06-18 02:13:20|586.78|582.78|586.82|582.82|586.83|582.83|586.72|582.72|16
1623982410000|2021-06-18 02:13:30|586.83|582.83|587.16|583.16|587.16|583.16|586.79|582.79|22
1623982420000|2021-06-18 02:13:40|587.12|583.12|587.62|583.62|587.69|583.69|587.04|583.04|22
1623982430000|2021-06-18 02:13:50|587.68|583.68|587.72|583.72|587.87|583.87|587.67|583.67|19
1623982440000|2021-06-18 02:14:00|587.7|583.7|587.91|583.91|587.91|583.91|587.7|583.7|24
1623982450000|2021-06-18 02:14:10|587.92|583.92|587.98|583.98|588.21|584.21|587.92|583.92|19
1623982460000|2021-06-18 02:14:20|588.04|584.04|588.67|584.67|588.77|584.77|588.04|584.04|19
1623982470000|2021-06-18 02:14:30|588.68|584.68|588.66|584.66|588.77|584.77|588.65|584.65|16
1623982480000|2021-06-18 02:14:40|588.65|584.65|588.5|584.5|588.65|584.65|588.49|584.49|8
1623982490000|2021-06-18 02:14:50|588.52|584.52|588.53|584.53|588.58|584.58|588.49|584.49|18
1623982500000|2021-06-18 02:15:00|588.54|584.54|588.41|584.41|588.55|584.55|588.31|584.31|11
1623982510000|2021-06-18 02:15:10|588.43|584.43|588.34|584.34|588.46|584.46|588.33|584.33|22
1623982520000|2021-06-18 02:15:20|588.33|584.33|588.36|584.36|588.4|584.4|588.33|584.33|12
1623982530000|2021-06-18 02:15:30|588.39|584.39|588.54|584.54|588.54|584.54|588.39|584.39|7
1623982540000|2021-06-18 02:15:40|588.59|584.59|588.7|584.7|588.72|584.72|588.55|584.55|17
1623982550000|2021-06-18 02:15:50|588.69|584.69|588.8|584.8|588.8|584.8|588.68|584.68|18
1623982560000|2021-06-18 02:16:00|588.82|584.82|588.9|584.9|588.9|584.9|588.82|584.82|9
1623982570000|2021-06-18 02:16:10|588.89|584.89|588.91|584.91|588.91|584.91|588.78|584.78|14
1623982580000|2021-06-18 02:16:20|588.9|584.9|588.74|584.74|588.9|584.9|588.74|584.74|5
1623982590000|2021-06-18 02:16:30|588.75|584.75|588.76|584.76|588.8|584.8|588.75|584.75|8
1623982600000|2021-06-18 02:16:40|588.77|584.77|588.76|584.76|588.77|584.77|588.76|584.76|10
1623982610000|2021-06-18 02:16:50|588.77|584.77|588.79|584.79|588.8|584.8|588.76|584.76|6
1623982620000|2021-06-18 02:17:00|588.78|584.78|588.75|584.75|588.84|584.84|588.75|584.75|16
1623982630000|2021-06-18 02:17:10|588.74|584.74|588.76|584.76|588.76|584.76|588.74|584.74|9
1623982640000|2021-06-18 02:17:20|588.73|584.73|588.91|584.91|588.91|584.91|588.73|584.73|17
1623982650000|2021-06-18 02:17:30|588.94|584.94|588.91|584.91|588.94|584.94|588.9|584.9|10
1623982660000|2021-06-18 02:17:40|588.9|584.9|588.96|584.96|588.96|584.96|588.9|584.9|7
1623982670000|2021-06-18 02:17:50|588.94|584.94|588.94|584.94|588.95|584.95|588.89|584.89|9
1623982680000|2021-06-18 02:18:00|588.97|584.97|588.93|584.93|589.01|585.01|588.93|584.93|11
1623982690000|2021-06-18 02:18:10|588.92|584.92|588.92|584.92|588.94|584.94|588.91|584.91|12
1623982700000|2021-06-18 02:18:20|588.91|584.91|588.93|584.93|588.94|584.94|588.91|584.91|16
1623982710000|2021-06-18 02:18:30|588.95|584.95|588.94|584.94|588.96|584.96|588.88|584.88|20
1623982720000|2021-06-18 02:18:40|588.95|584.95|588.94|584.94|588.98|584.98|588.93|584.93|10
1623982730000|2021-06-18 02:18:50|588.95|584.95|588.77|584.77|588.95|584.95|588.77|584.77|16
1623982740000|2021-06-18 02:19:00|588.7|584.7|588.47|584.47|588.7|584.7|588.47|584.47|9
1623982750000|2021-06-18 02:19:10|588.34|584.34|588.17|584.17|588.34|584.34|588.13|584.13|10
1623982760000|2021-06-18 02:19:20|588.18|584.18|587.9|583.9|588.33|584.33|587.84|583.84|23
1623982770000|2021-06-18 02:19:30|587.89|583.89|587.76|583.76|587.9|583.9|587.76|583.76|20
1623982780000|2021-06-18 02:19:40|587.72|583.72|586.85|582.85|587.72|583.72|586.77|582.77|22
1623982790000|2021-06-18 02:19:50|586.92|582.92|587.41|583.41|587.59|583.59|586.92|582.92|27
1623982800000|2021-06-18 02:20:00|587.37|583.37|587.36|583.36|587.41|583.41|587.36|583.36|14
1623982810000|2021-06-18 02:20:10|587.39|583.39|587.71|583.71|587.71|583.71|587.39|583.39|13
1623982820000|2021-06-18 02:20:20|587.73|583.73|587.78|583.78|587.78|583.78|587.73|583.73|11
1623982830000|2021-06-18 02:20:30|587.79|583.79|587.93|583.93|587.93|583.93|587.78|583.78|8
1623982840000|2021-06-18 02:20:40|587.94|583.94|587.78|583.78|587.96|583.96|587.78|583.78|14
1623982850000|2021-06-18 02:20:50|587.79|583.79|588.09|584.09|588.09|584.09|587.79|583.79|8
1623982860000|2021-06-18 02:21:00|588.12|584.12|588.37|584.37|588.43|584.43|588.12|584.12|20
1623982870000|2021-06-18 02:21:10|588.35|584.35|588.34|584.34|588.42|584.42|588.24|584.24|23
1623982880000|2021-06-18 02:21:20|588.32|584.32|588.52|584.52|588.53|584.53|588.32|584.32|18
1623982890000|2021-06-18 02:21:30|588.54|584.54|588.5|584.5|588.54|584.54|588.48|584.48|11
1623982900000|2021-06-18 02:21:40|588.49|584.49|588.44|584.44|588.5|584.5|588.4|584.4|11
1623982910000|2021-06-18 02:21:50|588.45|584.45|588.17|584.17|588.45|584.45|588.17|584.17|15
1623982920000|2021-06-18 02:22:00|588.16|584.16|588.09|584.09|588.16|584.16|588.08|584.08|10
1623982930000|2021-06-18 02:22:10|588.11|584.11|587.73|583.73|588.11|584.11|587.73|583.73|18
1623982940000|2021-06-18 02:22:20|587.72|583.72|587.2|583.2|587.72|583.72|587.2|583.2|21
1623982950000|2021-06-18 02:22:30|587.21|583.21|587.04|583.04|587.22|583.22|587.04|583.04|19
1623982960000|2021-06-18 02:22:40|587|583|587.24|583.24|587.24|583.24|586.82|582.82|26
1623982970000|2021-06-18 02:22:50|587.28|583.28|587.29|583.29|587.48|583.48|587.27|583.27|22
1623982980000|2021-06-18 02:23:00|587.3|583.3|587.32|583.32|587.36|583.36|587.3|583.3|13
1623982990000|2021-06-18 02:23:10|587.33|583.33|587.3|583.3|587.4|583.4|587.3|583.3|17
1623983000000|2021-06-18 02:23:20|587.25|583.25|587.06|583.06|587.25|583.25|586.98|582.98|25
1623983010000|2021-06-18 02:23:30|587.07|583.07|587.25|583.25|587.29|583.29|587.07|583.07|18
1623983020000|2021-06-18 02:23:40|587.2|583.2|587.17|583.17|587.2|583.2|587.16|583.16|15
1623983030000|2021-06-18 02:23:50|587.15|583.15|587.15|583.15|587.17|583.17|587.14|583.14|14
1623983040000|2021-06-18 02:24:00|587.14|583.14|587.18|583.18|587.19|583.19|587.14|583.14|9
1623983050000|2021-06-18 02:24:10|587.19|583.19|587.41|583.41|587.41|583.41|587.16|583.16|8
1623983060000|2021-06-18 02:24:20|587.44|583.44|587.54|583.54|587.57|583.57|587.44|583.44|13
1623983070000|2021-06-18 02:24:30|587.57|583.57|587.72|583.72|587.72|583.72|587.54|583.54|9
1623983080000|2021-06-18 02:24:40|587.71|583.71|587.71|583.71|587.71|583.71|587.71|583.71|1
1623983090000|2021-06-18 02:24:50|587.69|583.69|587.64|583.64|587.69|583.69|587.58|583.58|12
1623983100000|2021-06-18 02:25:00|587.66|583.66|587.95|583.95|588.01|584.01|587.48|583.48|24
1623983110000|2021-06-18 02:25:10|588|584|588.16|584.16|588.19|584.19|588|584|13
1623983120000|2021-06-18 02:25:20|588.1|584.1|588.11|584.11|588.12|584.12|588.09|584.09|11
1623983130000|2021-06-18 02:25:30|588.12|584.12|588.23|584.23|588.25|584.25|588.11|584.11|12
1623983140000|2021-06-18 02:25:40|588.22|584.22|588.16|584.16|588.23|584.23|588.15|584.15|10
1623983150000|2021-06-18 02:25:50|588.15|584.15|588.68|584.68|588.68|584.68|588.15|584.15|16
1623983160000|2021-06-18 02:26:00|588.67|584.67|588.94|584.94|588.94|584.94|588.67|584.67|7
1623983170000|2021-06-18 02:26:10|588.93|584.93|588.94|584.94|588.95|584.95|588.93|584.93|8
1623983180000|2021-06-18 02:26:20|588.96|584.96|588.98|584.98|588.99|584.99|588.96|584.96|4
1623983190000|2021-06-18 02:26:30|588.99|584.99|588.98|584.98|588.99|584.99|588.94|584.94|9
1623983200000|2021-06-18 02:26:40|588.96|584.96|588.98|584.98|588.98|584.98|588.96|584.96|2
1623983210000|2021-06-18 02:26:50|588.99|584.99|589.03|585.03|589.06|585.06|588.99|584.99|8
1623983230000|2021-06-18 02:27:10|589.07|585.07|589.09|585.09|589.12|585.12|589.04|585.04|11
1623983240000|2021-06-18 02:27:20|589.1|585.1|589.05|585.05|589.12|585.12|589.03|585.03|15
1623983250000|2021-06-18 02:27:30|589.09|585.09|589.02|585.02|589.12|585.12|589.02|585.02|15
1623983260000|2021-06-18 02:27:40|589.06|585.06|589.14|585.14|589.16|585.16|589.03|585.03|10
1623983270000|2021-06-18 02:27:50|589.15|585.15|589.22|585.22|589.22|585.22|589.15|585.15|2
1623983280000|2021-06-18 02:28:00|589.23|585.23|589.22|585.22|589.23|585.23|589.21|585.21|4
1623983290000|2021-06-18 02:28:10|589.24|585.24|589.05|585.05|589.25|585.25|589.04|585.04|15
1623983300000|2021-06-18 02:28:20|589.09|585.09|589.12|585.12|589.14|585.14|589.09|585.09|10
1623983310000|2021-06-18 02:28:30|589.13|585.13|589.18|585.18|589.18|585.18|589.11|585.11|14
1623983320000|2021-06-18 02:28:40|589.16|585.16|589.12|585.12|589.2|585.2|589.12|585.12|10
1623983330000|2021-06-18 02:28:50|589.17|585.17|589.3|585.3|589.3|585.3|589.13|585.13|16
1623983340000|2021-06-18 02:29:00|589.34|585.34|589.31|585.31|589.34|585.34|589.31|585.31|5
1623983350000|2021-06-18 02:29:10|589.33|585.33|589.34|585.34|589.34|585.34|589.31|585.31|3
1623983360000|2021-06-18 02:29:20|589.33|585.33|589.35|585.35|589.35|585.35|589.33|585.33|4
1623983380000|2021-06-18 02:29:40|589.39|585.39|589.63|585.63|589.64|585.64|589.39|585.39|13
1623983390000|2021-06-18 02:29:50|589.65|585.65|589.71|585.71|589.71|585.71|589.65|585.65|3
1623983400000|2021-06-18 02:30:00|589.7|585.7|589.68|585.68|589.71|585.71|589.67|585.67|7
1623983410000|2021-06-18 02:30:10|589.67|585.67|589.44|585.44|589.68|585.68|589.38|585.38|13
1623983420000|2021-06-18 02:30:20|589.38|585.38|589.42|585.42|589.44|585.44|589.38|585.38|19
1623983430000|2021-06-18 02:30:30|589.41|585.41|589.37|585.37|589.44|585.44|589.36|585.36|14
1623983440000|2021-06-18 02:30:40|589.34|585.34|589.39|585.39|589.39|585.39|589.32|585.32|13
1623983450000|2021-06-18 02:30:50|589.44|585.44|589.75|585.75|589.75|585.75|589.42|585.42|11
1623983460000|2021-06-18 02:31:00|589.74|585.74|589.78|585.78|589.78|585.78|589.72|585.72|10
1623983470000|2021-06-18 02:31:10|589.81|585.81|590.23|586.23|590.23|586.23|589.81|585.81|18
1623983480000|2021-06-18 02:31:20|590.3|586.3|590.88|586.88|590.95|586.95|590.3|586.3|21
1623983490000|2021-06-18 02:31:30|590.87|586.87|591.13|587.13|591.13|587.13|590.75|586.75|20
1623983500000|2021-06-18 02:31:40|591.1|587.1|591.41|587.41|591.52|587.52|591.1|587.1|22
1623983510000|2021-06-18 02:31:50|591.4|587.4|591.79|587.79|591.79|587.79|591.4|587.4|24
1623983520000|2021-06-18 02:32:00|591.77|587.77|591.85|587.85|591.85|587.85|591.76|587.76|10
1623983530000|2021-06-18 02:32:10|591.82|587.82|591.71|587.71|591.82|587.82|591.71|587.71|6
1623983540000|2021-06-18 02:32:20|591.68|587.68|591.49|587.49|591.68|587.68|591.46|587.46|9
1623983550000|2021-06-18 02:32:30|591.51|587.51|591.95|587.95|591.95|587.95|591.51|587.51|16
1623983560000|2021-06-18 02:32:40|591.99|587.99|592|588|592.21|588.21|591.98|587.98|21
1623983570000|2021-06-18 02:32:50|591.97|587.97|591.98|587.98|591.99|587.99|591.95|587.95|12
1623983580000|2021-06-18 02:33:00|591.96|587.96|592.13|588.13|592.13|588.13|591.96|587.96|10
1623983590000|2021-06-18 02:33:10|592.14|588.14|592.26|588.26|592.38|588.38|592.11|588.11|17
1623983600000|2021-06-18 02:33:20|592.27|588.27|592.37|588.37|592.45|588.45|592.24|588.24|23
1623983610000|2021-06-18 02:33:30|592.38|588.38|592.57|588.57|592.62|588.62|592.37|588.37|15
1623983620000|2021-06-18 02:33:40|592.58|588.58|593|589|593.03|589.03|592.55|588.55|21
1623983630000|2021-06-18 02:33:50|592.99|588.99|593.24|589.24|593.27|589.27|592.99|588.99|24
1623983640000|2021-06-18 02:34:00|593.25|589.25|593.41|589.41|593.43|589.43|593.25|589.25|13
1623983650000|2021-06-18 02:34:10|593.38|589.38|593.46|589.46|593.49|589.49|593.38|589.38|8
1623983660000|2021-06-18 02:34:20|593.48|589.48|593.48|589.48|593.5|589.5|593.46|589.46|16
1623983670000|2021-06-18 02:34:30|593.5|589.5|593.48|589.48|593.5|589.5|593.48|589.48|14
1623983680000|2021-06-18 02:34:40|593.49|589.49|593.5|589.5|593.51|589.51|593.47|589.47|15
1623983690000|2021-06-18 02:34:50|593.52|589.52|593.87|589.87|593.88|589.88|593.5|589.5|14
1623983700000|2021-06-18 02:35:00|593.85|589.85|594.24|590.24|594.24|590.24|593.85|589.85|16
1623983710000|2021-06-18 02:35:10|594.25|590.25|594.18|590.18|594.27|590.27|594.12|590.12|19
1623983720000|2021-06-18 02:35:20|594.17|590.17|593.88|589.88|594.19|590.19|593.88|589.88|15
1623983730000|2021-06-18 02:35:30|593.93|589.93|593.88|589.88|593.93|589.93|593.88|589.88|4
1623983740000|2021-06-18 02:35:40|593.93|589.93|593.96|589.96|593.96|589.96|593.88|589.88|7
1623983750000|2021-06-18 02:35:50|593.97|589.97|593.98|589.98|593.99|589.99|593.96|589.96|8
1623983760000|2021-06-18 02:36:00|593.96|589.96|593.89|589.89|593.96|589.96|593.89|589.89|5
1623983770000|2021-06-18 02:36:10|593.95|589.95|594.5|590.5|594.5|590.5|593.95|589.95|11
1623983780000|2021-06-18 02:36:20|594.51|590.51|594.59|590.59|594.59|590.59|594.5|590.5|8
1623983790000|2021-06-18 02:36:30|594.62|590.62|594.69|590.69|594.75|590.75|594.62|590.62|21
1623983800000|2021-06-18 02:36:40|594.71|590.71|594.76|590.76|594.8|590.8|594.71|590.71|11
1623983810000|2021-06-18 02:36:50|594.75|590.75|594.66|590.66|594.76|590.76|594.62|590.62|12
1623983820000|2021-06-18 02:37:00|594.68|590.68|594.68|590.68|594.68|590.68|594.67|590.67|3
1623983830000|2021-06-18 02:37:10|594.69|590.69|594.43|590.43|594.69|590.69|594.39|590.39|13
1623983840000|2021-06-18 02:37:20|594.44|590.44|594.44|590.44|594.44|590.44|594.43|590.43|7
1623983850000|2021-06-18 02:37:30|594.41|590.41|594.7|590.7|594.74|590.74|594.41|590.41|20
1623983860000|2021-06-18 02:37:40|594.68|590.68|594.78|590.78|594.78|590.78|594.44|590.44|23
1623983870000|2021-06-18 02:37:50|594.81|590.81|595.01|591.01|595.01|591.01|594.79|590.79|16
1623983880000|2021-06-18 02:38:00|595.03|591.03|594.93|590.93|595.3|591.3|594.93|590.93|19
1623983890000|2021-06-18 02:38:10|594.92|590.92|595.01|591.01|595.01|591.01|594.78|590.78|19
1623983900000|2021-06-18 02:38:20|594.92|590.92|594.83|590.83|595.06|591.06|594.78|590.78|25
1623983910000|2021-06-18 02:38:30|594.81|590.81|594.69|590.69|594.85|590.85|594.69|590.69|21
1623983920000|2021-06-18 02:38:40|594.67|590.67|594.55|590.55|594.67|590.67|594.54|590.54|4
1623983930000|2021-06-18 02:38:50|594.54|590.54|594.73|590.73|594.74|590.74|594.54|590.54|10
1623983940000|2021-06-18 02:39:00|594.74|590.74|594.55|590.55|594.88|590.88|594.48|590.48|20
1623983950000|2021-06-18 02:39:10|594.54|590.54|594.43|590.43|594.54|590.54|594.27|590.27|18
1623983960000|2021-06-18 02:39:20|594.47|590.47|594.46|590.46|594.49|590.49|594.46|590.46|4
1623983970000|2021-06-18 02:39:30|594.51|590.51|594.39|590.39|594.51|590.51|594.38|590.38|15
1623983980000|2021-06-18 02:39:40|594.46|590.46|594.42|590.42|594.46|590.46|594.33|590.33|13
1623983990000|2021-06-18 02:39:50|594.41|590.41|594.32|590.32|594.41|590.41|594.31|590.31|11
1623984000000|2021-06-18 02:40:00|594.37|590.37|594.31|590.31|594.42|590.42|594.31|590.31|7
1623984010000|2021-06-18 02:40:10|594.29|590.29|594.24|590.24|594.29|590.29|594.09|590.09|15
1623984020000|2021-06-18 02:40:20|594.25|590.25|594.32|590.32|594.32|590.32|594.23|590.23|10
1623984030000|2021-06-18 02:40:30|594.31|590.31|594.18|590.18|594.31|590.31|594.18|590.18|7
1623984040000|2021-06-18 02:40:40|594.24|590.24|594.24|590.24|594.3|590.3|594.18|590.18|13
1623984050000|2021-06-18 02:40:50|594.22|590.22|594.22|590.22|594.24|590.24|594.21|590.21|8
1623984060000|2021-06-18 02:41:00|594.2|590.2|594.24|590.24|594.24|590.24|594.2|590.2|4
1623984070000|2021-06-18 02:41:10|594.26|590.26|594.41|590.41|594.41|590.41|594.26|590.26|4
1623984080000|2021-06-18 02:41:20|594.4|590.4|594.39|590.39|594.4|590.4|594.39|590.39|8
1623984090000|2021-06-18 02:41:30|594.4|590.4|594.39|590.39|594.4|590.4|594.39|590.39|12
1623984100000|2021-06-18 02:41:40|594.38|590.38|594.23|590.23|594.38|590.38|594.22|590.22|15
1623984110000|2021-06-18 02:41:50|594.22|590.22|594.23|590.23|594.23|590.23|594.22|590.22|4
1623984120000|2021-06-18 02:42:00|594.24|590.24|594.2|590.2|594.24|590.24|594.2|590.2|9
1623984130000|2021-06-18 02:42:10|594.21|590.21|594.15|590.15|594.21|590.21|594.15|590.15|6
1623984140000|2021-06-18 02:42:20|594.14|590.14|593.92|589.92|594.14|590.14|593.92|589.92|11
1623984150000|2021-06-18 02:42:30|593.91|589.91|593.46|589.46|593.91|589.91|593.46|589.46|13
1623984160000|2021-06-18 02:42:40|593.44|589.44|593.34|589.34|593.44|589.44|593.32|589.32|14
1623984170000|2021-06-18 02:42:50|593.37|589.37|593.52|589.52|593.52|589.52|593.36|589.36|11
1623984180000|2021-06-18 02:43:00|593.55|589.55|593.53|589.53|593.56|589.56|593.52|589.52|12
1623984190000|2021-06-18 02:43:10|593.52|589.52|593.54|589.54|593.54|589.54|593.52|589.52|3
1623984200000|2021-06-18 02:43:20|593.55|589.55|593.63|589.63|593.66|589.66|593.53|589.53|7
1623984210000|2021-06-18 02:43:30|593.67|589.67|593.7|589.7|593.71|589.71|593.62|589.62|14
1623984220000|2021-06-18 02:43:40|593.71|589.71|593.64|589.64|593.71|589.71|593.63|589.63|5
1623984230000|2021-06-18 02:43:50|593.58|589.58|593.59|589.59|593.6|589.6|593.58|589.58|8
1623984240000|2021-06-18 02:44:00|593.6|589.6|593.37|589.37|593.6|589.6|593.36|589.36|9
1623984250000|2021-06-18 02:44:10|593.36|589.36|593.36|589.36|593.36|589.36|593.36|589.36|1
1623984260000|2021-06-18 02:44:20|593.37|589.37|593.34|589.34|593.37|589.37|593.34|589.34|6
1623984270000|2021-06-18 02:44:30|593.31|589.31|593.04|589.04|593.31|589.31|593.03|589.03|13
1623984280000|2021-06-18 02:44:40|592.95|588.95|592.95|588.95|592.95|588.95|592.82|588.82|18
1623984290000|2021-06-18 02:44:50|592.94|588.94|592.94|588.94|592.94|588.94|592.94|588.94|1
1623984300000|2021-06-18 02:45:00|592.93|588.93|593.1|589.1|593.1|589.1|592.83|588.83|18
1623984310000|2021-06-18 02:45:10|593.12|589.12|593.12|589.12|593.14|589.14|593.11|589.11|8
1623984320000|2021-06-18 02:45:20|593.19|589.19|593.49|589.49|593.54|589.54|593.18|589.18|15
1623984330000|2021-06-18 02:45:30|593.5|589.5|594.06|590.06|594.06|590.06|593.49|589.49|16
1623984340000|2021-06-18 02:45:40|594.07|590.07|594.03|590.03|594.07|590.07|594.03|590.03|12
1623984350000|2021-06-18 02:45:50|593.99|589.99|593.89|589.89|593.99|589.99|593.87|589.87|9
1623984360000|2021-06-18 02:46:00|593.87|589.87|594.07|590.07|594.07|590.07|593.87|589.87|18
1623984370000|2021-06-18 02:46:10|594.08|590.08|594.25|590.25|594.3|590.3|594.08|590.08|14
1623984380000|2021-06-18 02:46:20|594.24|590.24|594.57|590.57|594.57|590.57|594.24|590.24|25
1623984390000|2021-06-18 02:46:30|594.58|590.58|594.83|590.83|594.83|590.83|594.58|590.58|20
1623984400000|2021-06-18 02:46:40|594.82|590.82|594.95|590.95|594.96|590.96|594.8|590.8|14
1623984410000|2021-06-18 02:46:50|594.96|590.96|594.88|590.88|594.96|590.96|594.88|590.88|12
1623984420000|2021-06-18 02:47:00|594.92|590.92|594.77|590.77|594.96|590.96|594.77|590.77|13
1623984430000|2021-06-18 02:47:10|594.76|590.76|594.71|590.71|594.77|590.77|594.71|590.71|6
1623984440000|2021-06-18 02:47:20|594.72|590.72|594.71|590.71|594.72|590.72|594.71|590.71|2
1623984450000|2021-06-18 02:47:30|594.72|590.72|594.88|590.88|594.88|590.88|594.72|590.72|8
1623984460000|2021-06-18 02:47:40|594.93|590.93|594.98|590.98|594.98|590.98|594.86|590.86|18
1623984470000|2021-06-18 02:47:50|595|591|595.19|591.19|595.19|591.19|595|591|17
1623984480000|2021-06-18 02:48:00|595.2|591.2|595.25|591.25|595.25|591.25|595.17|591.17|10
1623984490000|2021-06-18 02:48:10|595.27|591.27|595.51|591.51|595.51|591.51|595.25|591.25|19
1623984500000|2021-06-18 02:48:20|595.53|591.53|595.87|591.87|595.87|591.87|595.52|591.52|9
1623984510000|2021-06-18 02:48:30|595.91|591.91|596.23|592.23|596.24|592.24|595.82|591.82|23
1623984520000|2021-06-18 02:48:40|596.27|592.27|596.21|592.21|596.27|592.27|596.15|592.15|16
1623984530000|2021-06-18 02:48:50|596.19|592.19|596.09|592.09|596.2|592.2|596.06|592.06|18
1623984540000|2021-06-18 02:49:00|596.08|592.08|595.73|591.73|596.08|592.08|595.65|591.65|20
1623984550000|2021-06-18 02:49:10|595.84|591.84|596.06|592.06|596.06|592.06|595.75|591.75|12
1623984560000|2021-06-18 02:49:20|596.07|592.07|595.92|591.92|596.12|592.12|595.92|591.92|17
1623984570000|2021-06-18 02:49:30|595.98|591.98|595.82|591.82|596.06|592.06|595.82|591.82|18
1623984580000|2021-06-18 02:49:40|595.79|591.79|595.24|591.24|595.8|591.8|595.22|591.22|21
1623984590000|2021-06-18 02:49:50|595.25|591.25|595.22|591.22|595.25|591.25|595.2|591.2|14
1623984600000|2021-06-18 02:50:00|595.21|591.21|595.24|591.24|595.24|591.24|595.21|591.21|8
1623984610000|2021-06-18 02:50:10|595.23|591.23|595.22|591.22|595.24|591.24|595.22|591.22|9
1623984620000|2021-06-18 02:50:20|595.21|591.21|594.97|590.97|595.22|591.22|594.97|590.97|10
1623984630000|2021-06-18 02:50:30|594.98|590.98|595.02|591.02|595.04|591.04|594.88|590.88|13
1623984640000|2021-06-18 02:50:40|595.01|591.01|595.01|591.01|595.03|591.03|595.01|591.01|9
1623984650000|2021-06-18 02:50:50|594.99|590.99|595.05|591.05|595.05|591.05|594.99|590.99|11
1623984660000|2021-06-18 02:51:00|595.03|591.03|595.38|591.38|595.38|591.38|595.03|591.03|14
1623984670000|2021-06-18 02:51:10|595.33|591.33|595.47|591.47|595.47|591.47|595.33|591.33|7
1623984680000|2021-06-18 02:51:20|595.51|591.51|595.71|591.71|595.72|591.72|595.51|591.51|12
1623984690000|2021-06-18 02:51:30|595.72|591.72|595.58|591.58|595.72|591.72|595.58|591.58|12
1623984700000|2021-06-18 02:51:40|595.57|591.57|595.31|591.31|595.6|591.6|595.31|591.31|12
1623984710000|2021-06-18 02:51:50|595.32|591.32|595.32|591.32|595.32|591.32|595.32|591.32|1
1623984720000|2021-06-18 02:52:00|595.27|591.27|595.26|591.26|595.27|591.27|595.26|591.26|2
1623984730000|2021-06-18 02:52:10|595.28|591.28|595.28|591.28|595.28|591.28|595.28|591.28|1
1623984740000|2021-06-18 02:52:20|595.27|591.27|595.27|591.27|595.28|591.28|595.27|591.27|3
1623984750000|2021-06-18 02:52:30|595.28|591.28|595.37|591.37|595.37|591.37|595.27|591.27|5
1623984760000|2021-06-18 02:52:40|595.38|591.38|595.47|591.47|595.52|591.52|595.38|591.38|11
1623984770000|2021-06-18 02:52:50|595.49|591.49|595.49|591.49|595.54|591.54|595.49|591.49|7
1623984780000|2021-06-18 02:53:00|595.48|591.48|595.46|591.46|595.49|591.49|595.46|591.46|8
1623984790000|2021-06-18 02:53:10|595.47|591.47|595.39|591.39|595.49|591.49|595.39|591.39|8
1623984800000|2021-06-18 02:53:20|595.4|591.4|595.39|591.39|595.4|591.4|595.39|591.39|2
1623984810000|2021-06-18 02:53:30|595.4|591.4|595.33|591.33|595.43|591.43|595.33|591.33|8
1623984820000|2021-06-18 02:53:40|595.34|591.34|595.34|591.34|595.34|591.34|595.33|591.33|7
1623984830000|2021-06-18 02:53:50|595.35|591.35|595.3|591.3|595.35|591.35|595.3|591.3|10
1623984840000|2021-06-18 02:54:00|595.32|591.32|595.47|591.47|595.48|591.48|595.32|591.32|13
1623984850000|2021-06-18 02:54:10|595.49|591.49|595.78|591.78|595.85|591.85|595.49|591.49|17
1623984860000|2021-06-18 02:54:20|595.8|591.8|595.79|591.79|595.82|591.82|595.72|591.72|11
1623984870000|2021-06-18 02:54:30|595.76|591.76|595.67|591.67|595.79|591.79|595.66|591.66|10
1623984880000|2021-06-18 02:54:40|595.66|591.66|595.65|591.65|595.67|591.67|595.65|591.65|5
1623984890000|2021-06-18 02:54:50|595.64|591.64|595.44|591.44|595.64|591.64|595.44|591.44|6
1623984900000|2021-06-18 02:55:00|595.43|591.43|595.42|591.42|595.43|591.43|595.42|591.42|2
1623984910000|2021-06-18 02:55:10|595.41|591.41|595.29|591.29|595.41|591.41|595.29|591.29|12
1623984920000|2021-06-18 02:55:20|595.31|591.31|595.12|591.12|595.31|591.31|595.11|591.11|5
1623984930000|2021-06-18 02:55:30|595.09|591.09|594.84|590.84|595.09|591.09|594.81|590.81|14
1623984940000|2021-06-18 02:55:40|594.85|590.85|594.73|590.73|594.86|590.86|594.73|590.73|11
1623984950000|2021-06-18 02:55:50|594.75|590.75|594.77|590.77|594.77|590.77|594.75|590.75|4
1623984960000|2021-06-18 02:56:00|594.78|590.78|594.78|590.78|594.79|590.79|594.77|590.77|11
1623984970000|2021-06-18 02:56:10|594.79|590.79|594.72|590.72|594.79|590.79|594.71|590.71|10
1623984980000|2021-06-18 02:56:20|594.71|590.71|594.72|590.72|594.72|590.72|594.71|590.71|2
1623984990000|2021-06-18 02:56:30|594.74|590.74|594.87|590.87|594.87|590.87|594.72|590.72|8
1623985000000|2021-06-18 02:56:40|594.86|590.86|594.88|590.88|594.88|590.88|594.85|590.85|12
1623985010000|2021-06-18 02:56:50|594.89|590.89|594.99|590.99|594.99|590.99|594.88|590.88|12
1623985020000|2021-06-18 02:57:00|594.96|590.96|595.02|591.02|595.03|591.03|594.96|590.96|15
1623985030000|2021-06-18 02:57:10|595.01|591.01|595.04|591.04|595.06|591.06|595.01|591.01|10
1623985040000|2021-06-18 02:57:20|595.02|591.02|595|591|595.04|591.04|595|591|7
1623985050000|2021-06-18 02:57:30|594.97|590.97|594.91|590.91|594.97|590.97|594.91|590.91|5
1623985060000|2021-06-18 02:57:40|594.9|590.9|595.03|591.03|595.06|591.06|594.9|590.9|11
1623985070000|2021-06-18 02:57:50|595.05|591.05|594.99|590.99|595.05|591.05|594.99|590.99|9
1623985080000|2021-06-18 02:58:00|595.01|591.01|594.98|590.98|595.01|591.01|594.98|590.98|6
1623985090000|2021-06-18 02:58:10|594.97|590.97|594.91|590.91|594.97|590.97|594.9|590.9|8
1623985100000|2021-06-18 02:58:20|594.92|590.92|594.89|590.89|594.92|590.92|594.89|590.89|13
1623985110000|2021-06-18 02:58:30|594.88|590.88|594.75|590.75|594.9|590.9|594.75|590.75|17
1623985120000|2021-06-18 02:58:40|594.74|590.74|594.62|590.62|594.74|590.74|594.62|590.62|11
1623985130000|2021-06-18 02:58:50|594.58|590.58|594.23|590.23|594.58|590.58|594.23|590.23|20
1623985140000|2021-06-18 02:59:00|594.25|590.25|594.73|590.73|594.75|590.75|594.24|590.24|20
1623985150000|2021-06-18 02:59:10|594.71|590.71|594.65|590.65|594.75|590.75|594.63|590.63|13
1623985160000|2021-06-18 02:59:20|594.64|590.64|594.44|590.44|594.64|590.64|594.43|590.43|9
1623985170000|2021-06-18 02:59:30|594.47|590.47|594.44|590.44|594.47|590.47|594.44|590.44|9
1623985180000|2021-06-18 02:59:40|594.45|590.45|594.45|590.45|594.47|590.47|594.44|590.44|12
1623985190000|2021-06-18 02:59:50|594.44|590.44|594.47|590.47|594.47|590.47|594.44|590.44|5
1623985200000|2021-06-18 03:00:00|594.44|590.44|594.32|590.32|594.47|590.47|594.32|590.32|7
1623985210000|2021-06-18 03:00:10|594.33|590.33|594.36|590.36|594.36|590.36|594.33|590.33|8
1623985220000|2021-06-18 03:00:20|594.47|590.47|594.6|590.6|594.6|590.6|594.47|590.47|6
1623985230000|2021-06-18 03:00:30|594.64|590.64|594.99|590.99|595|591|594.64|590.64|17
1623985240000|2021-06-18 03:00:40|595|591|594.98|590.98|595.02|591.02|594.94|590.94|17
1623985250000|2021-06-18 03:00:50|594.97|590.97|595.2|591.2|595.3|591.3|594.97|590.97|21
1623985260000|2021-06-18 03:01:00|595.28|591.28|595.19|591.19|595.28|591.28|595.18|591.18|12
1623985270000|2021-06-18 03:01:10|595.18|591.18|595.16|591.16|595.19|591.19|595.16|591.16|5
1623985280000|2021-06-18 03:01:20|595.23|591.23|595.17|591.17|595.23|591.23|595.1|591.1|7
1623985290000|2021-06-18 03:01:30|595.18|591.18|595.15|591.15|595.18|591.18|595.15|591.15|5
1623985310000|2021-06-18 03:01:50|595.14|591.14|594.87|590.87|595.14|591.14|594.87|590.87|9
1623985320000|2021-06-18 03:02:00|594.82|590.82|594.67|590.67|594.82|590.82|594.67|590.67|11
1623985330000|2021-06-18 03:02:10|594.66|590.66|594.56|590.56|594.71|590.71|594.49|590.49|16
1623985340000|2021-06-18 03:02:20|594.37|590.37|594.3|590.3|594.37|590.37|594.29|590.29|8
1623985350000|2021-06-18 03:02:30|594.29|590.29|594.39|590.39|594.39|590.39|594.29|590.29|14
1623985360000|2021-06-18 03:02:40|594.36|590.36|594.6|590.6|594.61|590.61|594.36|590.36|10
1623985370000|2021-06-18 03:02:50|594.61|590.61|594.48|590.48|594.61|590.61|594.47|590.47|16
1623985380000|2021-06-18 03:03:00|594.47|590.47|594.36|590.36|594.47|590.47|594.35|590.35|8
1623985390000|2021-06-18 03:03:10|594.35|590.35|594|590|594.35|590.35|594|590|9
1623985400000|2021-06-18 03:03:20|594.01|590.01|593.89|589.89|594.01|590.01|593.88|589.88|9
1623985410000|2021-06-18 03:03:30|593.9|589.9|593.93|589.93|593.93|589.93|593.9|589.9|10
1623985420000|2021-06-18 03:03:40|593.94|589.94|593.98|589.98|594|590|593.94|589.94|10
1623985430000|2021-06-18 03:03:50|593.97|589.97|593.64|589.64|593.97|589.97|593.64|589.64|12
1623985440000|2021-06-18 03:04:00|593.65|589.65|594.06|590.06|594.06|590.06|593.53|589.53|16
1623985460000|2021-06-18 03:04:20|594.05|590.05|594.04|590.04|594.06|590.06|594.02|590.02|7
1623985470000|2021-06-18 03:04:30|594.03|590.03|593.97|589.97|594.06|590.06|593.97|589.97|9
1623985480000|2021-06-18 03:04:40|593.96|589.96|593.97|589.97|593.97|589.97|593.96|589.96|2
1623985490000|2021-06-18 03:04:50|593.98|589.98|593.98|589.98|593.98|589.98|593.98|589.98|1
1623985500000|2021-06-18 03:05:00|593.93|589.93|593.96|589.96|593.96|589.96|593.91|589.91|5
1623985510000|2021-06-18 03:05:10|593.86|589.86|593.75|589.75|593.87|589.87|593.74|589.74|9
1623985520000|2021-06-18 03:05:20|593.74|589.74|593.74|589.74|593.76|589.76|593.74|589.74|5
1623985530000|2021-06-18 03:05:30|593.75|589.75|593.74|589.74|593.75|589.75|593.74|589.74|2
1623985540000|2021-06-18 03:05:40|593.75|589.75|593.86|589.86|593.86|589.86|593.74|589.74|5
1623985550000|2021-06-18 03:05:50|593.87|589.87|593.96|589.96|593.97|589.97|593.83|589.83|17
1623985560000|2021-06-18 03:06:00|594.03|590.03|593.87|589.87|594.03|590.03|593.83|589.83|13
1623985570000|2021-06-18 03:06:10|593.85|589.85|593.9|589.9|593.91|589.91|593.85|589.85|10
1623985580000|2021-06-18 03:06:20|593.91|589.91|594.21|590.21|594.22|590.22|593.91|589.91|17
1623985590000|2021-06-18 03:06:30|594.22|590.22|594.27|590.27|594.27|590.27|594.21|590.21|6
1623985600000|2021-06-18 03:06:40|594.26|590.26|594.24|590.24|594.26|590.26|594.22|590.22|7
1623985610000|2021-06-18 03:06:50|594.23|590.23|594.13|590.13|594.24|590.24|594.13|590.13|6
1623985620000|2021-06-18 03:07:00|594.12|590.12|594.13|590.13|594.13|590.13|594.12|590.12|4
1623985630000|2021-06-18 03:07:10|594.12|590.12|594.18|590.18|594.22|590.22|594.12|590.12|9
1623985640000|2021-06-18 03:07:20|594.14|590.14|593.94|589.94|594.18|590.18|593.94|589.94|12
1623985650000|2021-06-18 03:07:30|593.93|589.93|593.83|589.83|593.93|589.93|593.81|589.81|13
1623985660000|2021-06-18 03:07:40|593.82|589.82|593.8|589.8|593.83|589.83|593.76|589.76|13
1623985670000|2021-06-18 03:07:50|593.82|589.82|593.72|589.72|593.86|589.86|593.72|589.72|7
1623985680000|2021-06-18 03:08:00|593.74|589.74|593.72|589.72|593.74|589.74|593.72|589.72|3
1623985690000|2021-06-18 03:08:10|593.71|589.71|593.9|589.9|593.9|589.9|593.71|589.71|11
1623985700000|2021-06-18 03:08:20|593.96|589.96|594.21|590.21|594.21|590.21|593.95|589.95|12
1623985710000|2021-06-18 03:08:30|594.2|590.2|594.26|590.26|594.26|590.26|594.19|590.19|7
1623985720000|2021-06-18 03:08:40|594.28|590.28|594.66|590.66|594.66|590.66|594.28|590.28|10
1623985730000|2021-06-18 03:08:50|594.65|590.65|594.51|590.51|594.66|590.66|594.49|590.49|15
1623985740000|2021-06-18 03:09:00|594.55|590.55|594.67|590.67|594.7|590.7|594.54|590.54|11
1623985750000|2021-06-18 03:09:10|594.68|590.68|595.38|591.38|595.38|591.38|594.68|590.68|20
1623985760000|2021-06-18 03:09:20|595.36|591.36|594.96|590.96|595.36|591.36|594.96|590.96|21
1623985770000|2021-06-18 03:09:30|594.99|590.99|594.76|590.76|595.11|591.11|594.71|590.71|16
1623985780000|2021-06-18 03:09:40|594.75|590.75|595.17|591.17|595.18|591.18|594.75|590.75|17
1623985790000|2021-06-18 03:09:50|595.15|591.15|595.11|591.11|595.17|591.17|595.11|591.11|14
1623985800000|2021-06-18 03:10:00|595.1|591.1|594.91|590.91|595.11|591.11|594.91|590.91|17
1623985810000|2021-06-18 03:10:10|594.92|590.92|594.9|590.9|594.96|590.96|594.9|590.9|9
1623985820000|2021-06-18 03:10:20|594.91|590.91|594.6|590.6|594.91|590.91|594.59|590.59|11
1623985830000|2021-06-18 03:10:30|594.59|590.59|594.31|590.31|594.59|590.59|594.3|590.3|16
1623985840000|2021-06-18 03:10:40|594.3|590.3|594.17|590.17|594.3|590.3|594.17|590.17|13
1623985850000|2021-06-18 03:10:50|594.19|590.19|594.16|590.16|594.19|590.19|594.14|590.14|11
1623985860000|2021-06-18 03:11:00|594.18|590.18|594.36|590.36|594.36|590.36|594.11|590.11|18
1623985870000|2021-06-18 03:11:10|594.35|590.35|594.34|590.34|594.35|590.35|594.32|590.32|12
1623985880000|2021-06-18 03:11:20|594.33|590.33|594.48|590.48|594.48|590.48|594.32|590.32|16
1623985890000|2021-06-18 03:11:30|594.55|590.55|594.95|590.95|595.01|591.01|594.55|590.55|22
1623985900000|2021-06-18 03:11:40|594.96|590.96|594.64|590.64|594.99|590.99|594.64|590.64|17
1623985910000|2021-06-18 03:11:50|594.63|590.63|594.6|590.6|594.64|590.64|594.59|590.59|12
1623985920000|2021-06-18 03:12:00|594.59|590.59|594.63|590.63|594.63|590.63|594.58|590.58|8
1623985930000|2021-06-18 03:12:10|594.65|590.65|594.85|590.85|594.86|590.86|594.65|590.65|14
1623985940000|2021-06-18 03:12:20|594.84|590.84|594.59|590.59|594.91|590.91|594.59|590.59|19
1623985950000|2021-06-18 03:12:30|594.56|590.56|593.71|589.71|594.56|590.56|593.71|589.71|22
1623985960000|2021-06-18 03:12:40|593.65|589.65|593.67|589.67|593.67|589.67|593.63|589.63|10
1623985970000|2021-06-18 03:12:50|593.68|589.68|593.95|589.95|593.98|589.98|593.68|589.68|11
1623985980000|2021-06-18 03:13:00|593.93|589.93|593.42|589.42|593.93|589.93|593.42|589.42|17
1623985990000|2021-06-18 03:13:10|593.41|589.41|593.22|589.22|593.44|589.44|593.22|589.22|15
1623986000000|2021-06-18 03:13:20|593.15|589.15|593.46|589.46|593.46|589.46|593.15|589.15|18
1623986010000|2021-06-18 03:13:30|593.41|589.41|593.45|589.45|593.46|589.46|593.41|589.41|5
1623986020000|2021-06-18 03:13:40|593.46|589.46|593.92|589.92|593.92|589.92|593.45|589.45|22
1623986030000|2021-06-18 03:13:50|593.93|589.93|594.05|590.05|594.06|590.06|593.93|589.93|20
1623986040000|2021-06-18 03:14:00|594.06|590.06|593.67|589.67|594.06|590.06|593.59|589.59|20
1623986050000|2021-06-18 03:14:10|593.72|589.72|593.78|589.78|593.79|589.79|593.72|589.72|13
1623986070000|2021-06-18 03:14:30|593.82|589.82|593.94|589.94|593.94|589.94|593.75|589.75|15
1623986080000|2021-06-18 03:14:40|593.93|589.93|594.01|590.01|594.01|590.01|593.93|589.93|9
1623986090000|2021-06-18 03:14:50|594.02|590.02|594.02|590.02|594.03|590.03|594.01|590.01|6
1623986100000|2021-06-18 03:15:00|594.01|590.01|593.68|589.68|594.01|590.01|593.67|589.67|19
1623986110000|2021-06-18 03:15:10|593.66|589.66|593.51|589.51|593.67|589.67|593.5|589.5|12
1623986120000|2021-06-18 03:15:20|593.5|589.5|593.32|589.32|593.51|589.51|593.32|589.32|12
1623986130000|2021-06-18 03:15:30|593.31|589.31|593.4|589.4|593.42|589.42|593.31|589.31|12
1623986140000|2021-06-18 03:15:40|593.41|589.41|593.39|589.39|593.43|589.43|593.32|589.32|16
1623986150000|2021-06-18 03:15:50|593.38|589.38|593.38|589.38|593.4|589.4|593.37|589.37|13
1623986160000|2021-06-18 03:16:00|593.39|589.39|593.84|589.84|593.84|589.84|593.39|589.39|19
1623986170000|2021-06-18 03:16:10|593.8|589.8|593.92|589.92|593.92|589.92|593.8|589.8|7
1623986180000|2021-06-18 03:16:20|593.93|589.93|594.15|590.15|594.16|590.16|593.93|589.93|13
1623986190000|2021-06-18 03:16:30|594.14|590.14|594.15|590.15|594.15|590.15|594.12|590.12|13
1623986200000|2021-06-18 03:16:40|594.14|590.14|594.06|590.06|594.14|590.14|594.06|590.06|15
1623986210000|2021-06-18 03:16:50|594.07|590.07|594.19|590.19|594.19|590.19|594.05|590.05|7
1623986220000|2021-06-18 03:17:00|594.2|590.2|594.25|590.25|594.25|590.25|594.19|590.19|5
1623986230000|2021-06-18 03:17:10|594.26|590.26|594.37|590.37|594.38|590.38|594.25|590.25|16
1623986240000|2021-06-18 03:17:20|594.3|590.3|594.57|590.57|594.6|590.6|594.3|590.3|17
1623986250000|2021-06-18 03:17:30|594.58|590.58|594.57|590.57|594.58|590.58|594.57|590.57|6
1623986260000|2021-06-18 03:17:40|594.55|590.55|594.54|590.54|594.57|590.57|594.54|590.54|4
1623986270000|2021-06-18 03:17:50|594.53|590.53|594.34|590.34|594.54|590.54|594.34|590.34|13
1623986280000|2021-06-18 03:18:00|594.35|590.35|594.38|590.38|594.41|590.41|594.33|590.33|16
1623986290000|2021-06-18 03:18:10|594.39|590.39|594.37|590.37|594.4|590.4|594.34|590.34|17
1623986300000|2021-06-18 03:18:20|594.36|590.36|594.36|590.36|594.4|590.4|594.35|590.35|16
1623986310000|2021-06-18 03:18:30|594.35|590.35|594.37|590.37|594.41|590.41|594.35|590.35|11
1623986320000|2021-06-18 03:18:40|594.33|590.33|594.35|590.35|594.36|590.36|594.32|590.32|10
1623986330000|2021-06-18 03:18:50|594.34|590.34|594.47|590.47|594.47|590.47|594.32|590.32|9
1623986340000|2021-06-18 03:19:00|594.49|590.49|594.64|590.64|594.66|590.66|594.49|590.49|13
1623986350000|2021-06-18 03:19:10|594.65|590.65|594.68|590.68|594.69|590.69|594.64|590.64|9
1623986360000|2021-06-18 03:19:20|594.67|590.67|594.66|590.66|594.69|590.69|594.66|590.66|6
1623986370000|2021-06-18 03:19:30|594.68|590.68|594.74|590.74|594.74|590.74|594.67|590.67|5
1623986380000|2021-06-18 03:19:40|594.78|590.78|594.8|590.8|594.82|590.82|594.78|590.78|11
1623986390000|2021-06-18 03:19:50|594.79|590.79|594.92|590.92|594.92|590.92|594.79|590.79|7
1623986400000|2021-06-18 03:20:00|594.87|590.87|594.83|590.83|594.87|590.87|594.83|590.83|3
1623986410000|2021-06-18 03:20:10|594.78|590.78|594.75|590.75|594.78|590.78|594.75|590.75|5
1623986420000|2021-06-18 03:20:20|594.78|590.78|594.83|590.83|594.83|590.83|594.77|590.77|5
1623986430000|2021-06-18 03:20:30|594.82|590.82|594.81|590.81|594.82|590.82|594.81|590.81|2
1623986450000|2021-06-18 03:20:50|594.82|590.82|594.93|590.93|594.93|590.93|594.81|590.81|8
1623986460000|2021-06-18 03:21:00|594.92|590.92|594.67|590.67|594.92|590.92|594.67|590.67|13
1623986470000|2021-06-18 03:21:10|594.68|590.68|594.61|590.61|594.68|590.68|594.61|590.61|6
1623986480000|2021-06-18 03:21:20|594.62|590.62|594.68|590.68|594.68|590.68|594.6|590.6|5
1623986490000|2021-06-18 03:21:30|594.69|590.69|594.68|590.68|594.69|590.69|594.68|590.68|6
1623986500000|2021-06-18 03:21:40|594.66|590.66|594.7|590.7|594.74|590.74|594.66|590.66|11
1623986510000|2021-06-18 03:21:50|594.75|590.75|594.7|590.7|594.75|590.75|594.7|590.7|8
1623986520000|2021-06-18 03:22:00|594.71|590.71|594.63|590.63|594.75|590.75|594.6|590.6|14
1623986530000|2021-06-18 03:22:10|594.62|590.62|594.53|590.53|594.63|590.63|594.53|590.53|8
1623986540000|2021-06-18 03:22:20|594.55|590.55|594.54|590.54|594.55|590.55|594.54|590.54|4
1623986550000|2021-06-18 03:22:30|594.53|590.53|594.51|590.51|594.53|590.53|594.51|590.51|4
1623986560000|2021-06-18 03:22:40|594.52|590.52|594.5|590.5|594.52|590.52|594.49|590.49|10
1623986570000|2021-06-18 03:22:50|594.51|590.51|594.51|590.51|594.51|590.51|594.5|590.5|3
1623986580000|2021-06-18 03:23:00|594.5|590.5|594.29|590.29|594.5|590.5|594.29|590.29|16
1623986590000|2021-06-18 03:23:10|594.3|590.3|594.35|590.35|594.35|590.35|594.29|590.29|7
1623986600000|2021-06-18 03:23:20|594.34|590.34|594.3|590.3|594.35|590.35|594.3|590.3|8
1623986610000|2021-06-18 03:23:30|594.29|590.29|594.31|590.31|594.31|590.31|594.29|590.29|7
1623986620000|2021-06-18 03:23:40|594.3|590.3|594.29|590.29|594.32|590.32|594.29|590.29|12
1623986630000|2021-06-18 03:23:50|594.3|590.3|594.3|590.3|594.31|590.31|594.27|590.27|10
1623986640000|2021-06-18 03:24:00|594.29|590.29|594.3|590.3|594.3|590.3|594.29|590.29|2
1623986650000|2021-06-18 03:24:10|594.29|590.29|594.3|590.3|594.3|590.3|594.29|590.29|4
1623986660000|2021-06-18 03:24:20|594.29|590.29|594.43|590.43|594.46|590.46|594.29|590.29|8
1623986670000|2021-06-18 03:24:30|594.44|590.44|594.36|590.36|594.44|590.44|594.36|590.36|14
1623986680000|2021-06-18 03:24:40|594.38|590.38|594.36|590.36|594.38|590.38|594.36|590.36|4
1623986690000|2021-06-18 03:24:50|594.38|590.38|594.36|590.36|594.38|590.38|594.35|590.35|10
1623986700000|2021-06-18 03:25:00|594.35|590.35|594.61|590.61|594.62|590.62|594.35|590.35|17
1623986710000|2021-06-18 03:25:10|594.62|590.62|594.61|590.61|594.62|590.62|594.61|590.61|4
1623986720000|2021-06-18 03:25:20|594.62|590.62|594.67|590.67|594.71|590.71|594.61|590.61|8
1623986730000|2021-06-18 03:25:30|594.7|590.7|595.06|591.06|595.1|591.1|594.7|590.7|18
1623986740000|2021-06-18 03:25:40|595.08|591.08|595.06|591.06|595.08|591.08|595.06|591.06|11
1623986750000|2021-06-18 03:25:50|595.07|591.07|595.14|591.14|595.14|591.14|595.07|591.07|6
1623986760000|2021-06-18 03:26:00|595.13|591.13|595.22|591.22|595.22|591.22|595.13|591.13|4
1623986770000|2021-06-18 03:26:10|595.23|591.23|595.22|591.22|595.23|591.23|595.22|591.22|2
1623986780000|2021-06-18 03:26:20|595.21|591.21|595.21|591.21|595.22|591.22|595.21|591.21|9
1623986790000|2021-06-18 03:26:30|595.23|591.23|595.26|591.26|595.27|591.27|595.22|591.22|9
1623986800000|2021-06-18 03:26:40|595.27|591.27|595.26|591.26|595.27|591.27|595.26|591.26|2
1623986810000|2021-06-18 03:26:50|595.25|591.25|595.09|591.09|595.26|591.26|595.09|591.09|7
1623986820000|2021-06-18 03:27:00|595.08|591.08|595.7|591.7|595.7|591.7|595.06|591.06|18
1623986830000|2021-06-18 03:27:10|595.71|591.71|596.02|592.02|596.02|592.02|595.71|591.71|10
1623986840000|2021-06-18 03:27:20|595.99|591.99|595.73|591.73|595.99|591.99|595.7|591.7|15
1623986850000|2021-06-18 03:27:30|595.78|591.78|595.61|591.61|595.78|591.78|595.61|591.61|7
1623986860000|2021-06-18 03:27:40|595.62|591.62|595.63|591.63|595.63|591.63|595.62|591.62|10
1623986870000|2021-06-18 03:27:50|595.64|591.64|595.71|591.71|595.73|591.73|595.64|591.64|9
1623986880000|2021-06-18 03:28:00|595.63|591.63|595.51|591.51|595.63|591.63|595.49|591.49|11
1623986890000|2021-06-18 03:28:10|595.5|591.5|595.39|591.39|595.5|591.5|595.39|591.39|4
1623986900000|2021-06-18 03:28:20|595.4|591.4|595.41|591.41|595.41|591.41|595.38|591.38|7
1623986910000|2021-06-18 03:28:30|595.42|591.42|595.38|591.38|595.44|591.44|595.37|591.37|12
1623986920000|2021-06-18 03:28:40|595.39|591.39|595.4|591.4|595.41|591.41|595.39|591.39|8
1623986930000|2021-06-18 03:28:50|595.41|591.41|595.27|591.27|595.42|591.42|595.27|591.27|11
1623986940000|2021-06-18 03:29:00|595.26|591.26|595.26|591.26|595.27|591.27|595.25|591.25|11
1623986950000|2021-06-18 03:29:10|595.25|591.25|595.17|591.17|595.28|591.28|595.17|591.17|11
1623986960000|2021-06-18 03:29:20|595.16|591.16|594.91|590.91|595.16|591.16|594.91|590.91|14
1623986970000|2021-06-18 03:29:30|594.9|590.9|594.9|590.9|594.91|590.91|594.9|590.9|3
1623986980000|2021-06-18 03:29:40|594.91|590.91|594.74|590.74|594.91|590.91|594.74|590.74|7
1623986990000|2021-06-18 03:29:50|594.75|590.75|594.75|590.75|594.75|590.75|594.74|590.74|7
1623987000000|2021-06-18 03:30:00|594.74|590.74|594.73|590.73|594.75|590.75|594.73|590.73|11
1623987010000|2021-06-18 03:30:10|594.75|590.75|594.75|590.75|594.75|590.75|594.73|590.73|13
1623987020000|2021-06-18 03:30:20|594.74|590.74|594.75|590.75|594.75|590.75|594.74|590.74|6
1623987030000|2021-06-18 03:30:30|594.74|590.74|594.74|590.74|594.75|590.75|594.74|590.74|9
1623987040000|2021-06-18 03:30:40|594.75|590.75|594.75|590.75|594.75|590.75|594.74|590.74|3
1623987050000|2021-06-18 03:30:50|594.74|590.74|594.87|590.87|594.87|590.87|594.74|590.74|10
1623987060000|2021-06-18 03:31:00|594.84|590.84|594.86|590.86|594.86|590.86|594.84|590.84|9
1623987070000|2021-06-18 03:31:10|594.85|590.85|594.85|590.85|594.86|590.86|594.84|590.84|12
1623987080000|2021-06-18 03:31:20|594.86|590.86|594.83|590.83|594.92|590.92|594.83|590.83|15
1623987090000|2021-06-18 03:31:30|594.85|590.85|594.82|590.82|594.85|590.85|594.82|590.82|11
1623987100000|2021-06-18 03:31:40|594.83|590.83|594.81|590.81|594.83|590.83|594.81|590.81|2
1623987110000|2021-06-18 03:31:50|594.8|590.8|594.79|590.79|594.81|590.81|594.78|590.78|6
1623987130000|2021-06-18 03:32:10|594.81|590.81|594.78|590.78|594.81|590.81|594.78|590.78|3
1623987140000|2021-06-18 03:32:20|594.81|590.81|594.82|590.82|594.83|590.83|594.8|590.8|14
1623987150000|2021-06-18 03:32:30|594.81|590.81|594.77|590.77|594.83|590.83|594.77|590.77|14
1623987160000|2021-06-18 03:32:40|594.74|590.74|594.73|590.73|594.74|590.74|594.73|590.73|2
1623987170000|2021-06-18 03:32:50|594.72|590.72|595.12|591.12|595.36|591.36|594.72|590.72|15
1623987180000|2021-06-18 03:33:00|595.11|591.11|594.99|590.99|595.14|591.14|594.95|590.95|18
1623987190000|2021-06-18 03:33:10|594.98|590.98|594.78|590.78|595.02|591.02|594.78|590.78|16
1623987200000|2021-06-18 03:33:20|594.79|590.79|594.68|590.68|594.79|590.79|594.62|590.62|12
1623987210000|2021-06-18 03:33:30|594.7|590.7|594.69|590.69|594.7|590.7|594.66|590.66|11
1623987220000|2021-06-18 03:33:40|594.7|590.7|594.46|590.46|594.71|590.71|594.45|590.45|18
1623987230000|2021-06-18 03:33:50|594.45|590.45|594.43|590.43|594.45|590.45|594.43|590.43|3
1623987240000|2021-06-18 03:34:00|594.45|590.45|594.43|590.43|594.46|590.46|594.42|590.42|6
1623987250000|2021-06-18 03:34:10|594.42|590.42|594.42|590.42|594.43|590.43|594.42|590.42|5
1623987260000|2021-06-18 03:34:20|594.18|590.18|593.97|589.97|594.18|590.18|593.97|589.97|9
1623987270000|2021-06-18 03:34:30|593.99|589.99|594|590|594.03|590.03|593.98|589.98|8
1623987280000|2021-06-18 03:34:40|594.01|590.01|594.06|590.06|594.1|590.1|594.01|590.01|6
1623987290000|2021-06-18 03:34:50|594.04|590.04|594.05|590.05|594.05|590.05|594.04|590.04|4
1623987300000|2021-06-18 03:35:00|594.04|590.04|594.07|590.07|594.07|590.07|594.04|590.04|8
1623987310000|2021-06-18 03:35:10|594.08|590.08|594.56|590.56|594.56|590.56|594.06|590.06|15
1623987320000|2021-06-18 03:35:20|594.63|590.63|594.74|590.74|594.74|590.74|594.63|590.63|11
1623987330000|2021-06-18 03:35:30|594.73|590.73|594.64|590.64|594.73|590.73|594.63|590.63|12
1623987340000|2021-06-18 03:35:40|594.63|590.63|594.9|590.9|594.9|590.9|594.63|590.63|14
1623987350000|2021-06-18 03:35:50|594.82|590.82|594.82|590.82|594.9|590.9|594.82|590.82|5
1623987360000|2021-06-18 03:36:00|594.9|590.9|594.9|590.9|594.9|590.9|594.78|590.78|17
1623987370000|2021-06-18 03:36:10|594.78|590.78|594.77|590.77|594.9|590.9|594.77|590.77|14
1623987380000|2021-06-18 03:36:20|594.76|590.76|594.6|590.6|594.79|590.79|594.6|590.6|10
1623987390000|2021-06-18 03:36:30|594.59|590.59|594.61|590.61|594.62|590.62|594.52|590.52|13
1623987400000|2021-06-18 03:36:40|594.67|590.67|594.65|590.65|594.67|590.67|594.62|590.62|6
1623987410000|2021-06-18 03:36:50|594.66|590.66|594.61|590.61|594.66|590.66|594.6|590.6|5
1623987420000|2021-06-18 03:37:00|594.49|590.49|594.53|590.53|594.62|590.62|594.49|590.49|17
1623987430000|2021-06-18 03:37:10|594.55|590.55|594.53|590.53|594.61|590.61|594.49|590.49|20
1623987440000|2021-06-18 03:37:20|594.54|590.54|594.44|590.44|594.57|590.57|594.43|590.43|13
1623987450000|2021-06-18 03:37:30|594.43|590.43|594.42|590.42|594.47|590.47|594.42|590.42|11
1623987460000|2021-06-18 03:37:40|594.4|590.4|594.46|590.46|594.46|590.46|594.4|590.4|13
1623987470000|2021-06-18 03:37:50|594.45|590.45|594.45|590.45|594.46|590.46|594.45|590.45|5
1623987480000|2021-06-18 03:38:00|594.46|590.46|594.53|590.53|594.56|590.56|594.46|590.46|8
1623987490000|2021-06-18 03:38:10|594.52|590.52|594.55|590.55|594.55|590.55|594.5|590.5|6
1623987500000|2021-06-18 03:38:20|594.54|590.54|594.56|590.56|594.58|590.58|594.53|590.53|9
1623987510000|2021-06-18 03:38:30|594.57|590.57|594.56|590.56|594.58|590.58|594.56|590.56|10
1623987520000|2021-06-18 03:38:40|594.57|590.57|594.5|590.5|594.57|590.57|594.43|590.43|15
1623987530000|2021-06-18 03:38:50|594.51|590.51|594.49|590.49|594.52|590.52|594.48|590.48|8
1623987540000|2021-06-18 03:39:00|594.5|590.5|594.49|590.49|594.51|590.51|594.48|590.48|6
1623987550000|2021-06-18 03:39:10|594.46|590.46|594.32|590.32|594.46|590.46|594.32|590.32|9
1623987560000|2021-06-18 03:39:20|594.33|590.33|594.34|590.34|594.53|590.53|594.31|590.31|21
1623987570000|2021-06-18 03:39:30|594.33|590.33|594.22|590.22|594.33|590.33|594.22|590.22|10
1623987580000|2021-06-18 03:39:40|594.21|590.21|594.14|590.14|594.21|590.21|594.14|590.14|7
1623987590000|2021-06-18 03:39:50|594.13|590.13|594.17|590.17|594.21|590.21|594.13|590.13|12
1623987600000|2021-06-18 03:40:00|594.16|590.16|594.14|590.14|594.16|590.16|594.13|590.13|11
1623987610000|2021-06-18 03:40:10|594.15|590.15|594.21|590.21|594.21|590.21|594.12|590.12|8
1623987620000|2021-06-18 03:40:20|594.2|590.2|594.19|590.19|594.2|590.2|594.19|590.19|2
1623987630000|2021-06-18 03:40:30|594.17|590.17|594.07|590.07|594.17|590.17|594.06|590.06|9
1623987640000|2021-06-18 03:40:40|594.06|590.06|594.1|590.1|594.1|590.1|594.04|590.04|12
1623987650000|2021-06-18 03:40:50|594.11|590.11|594.12|590.12|594.13|590.13|594.1|590.1|5
1623987660000|2021-06-18 03:41:00|594.11|590.11|594.14|590.14|594.15|590.15|594.1|590.1|6
1623987670000|2021-06-18 03:41:10|594.15|590.15|594.18|590.18|594.23|590.23|594.15|590.15|16
1623987680000|2021-06-18 03:41:20|594.19|590.19|594.41|590.41|594.41|590.41|594.18|590.18|11
1623987690000|2021-06-18 03:41:30|594.42|590.42|594.42|590.42|594.42|590.42|594.42|590.42|1
1623987700000|2021-06-18 03:41:40|594.43|590.43|594.49|590.49|594.5|590.5|594.43|590.43|11
1623987710000|2021-06-18 03:41:50|594.5|590.5|594.5|590.5|594.5|590.5|594.5|590.5|1
1623987720000|2021-06-18 03:42:00|594.56|590.56|594.49|590.49|594.56|590.56|594.49|590.49|2
1623987730000|2021-06-18 03:42:10|594.52|590.52|594.57|590.57|594.57|590.57|594.52|590.52|4
1623987740000|2021-06-18 03:42:20|594.56|590.56|594.64|590.64|594.64|590.64|594.56|590.56|2
1623987750000|2021-06-18 03:42:30|594.72|590.72|594.78|590.78|594.78|590.78|594.72|590.72|3
1623987760000|2021-06-18 03:42:40|594.79|590.79|595.29|591.29|595.3|591.3|594.79|590.79|19
1623987770000|2021-06-18 03:42:50|595.28|591.28|595.62|591.62|595.62|591.62|595.27|591.27|14
1623987780000|2021-06-18 03:43:00|595.6|591.6|595.52|591.52|595.6|591.6|595.49|591.49|10
1623987790000|2021-06-18 03:43:10|595.49|591.49|595.48|591.48|595.49|591.49|595.44|591.44|6
1623987800000|2021-06-18 03:43:20|595.47|591.47|595.53|591.53|595.57|591.57|595.47|591.47|4
1623987810000|2021-06-18 03:43:30|595.54|591.54|595.56|591.56|595.57|591.57|595.54|591.54|4
1623987820000|2021-06-18 03:43:40|595.57|591.57|595.46|591.46|595.57|591.57|595.46|591.46|6
1623987830000|2021-06-18 03:43:50|595.5|591.5|595.51|591.51|595.51|591.51|595.5|591.5|2
1623987840000|2021-06-18 03:44:00|595.5|591.5|595.5|591.5|595.5|591.5|595.47|591.47|4
1623987850000|2021-06-18 03:44:10|595.51|591.51|595.9|591.9|595.9|591.9|595.5|591.5|19
1623987860000|2021-06-18 03:44:20|595.92|591.92|595.87|591.87|595.99|591.99|595.87|591.87|17
1623987870000|2021-06-18 03:44:30|595.89|591.89|595.98|591.98|595.98|591.98|595.87|591.87|9
1623987880000|2021-06-18 03:44:40|595.99|591.99|596.08|592.08|596.08|592.08|595.99|591.99|11
1623987890000|2021-06-18 03:44:50|596.05|592.05|596.01|592.01|596.08|592.08|596.01|592.01|13
1623987900000|2021-06-18 03:45:00|596.08|592.08|596.07|592.07|596.08|592.08|595.98|591.98|11
1623987910000|2021-06-18 03:45:10|596.08|592.08|596.13|592.13|596.13|592.13|596.06|592.06|10
1623987920000|2021-06-18 03:45:20|596.12|592.12|596.32|592.32|596.34|592.34|596.12|592.12|8
1623987930000|2021-06-18 03:45:30|596.33|592.33|596.31|592.31|596.33|592.33|596.3|592.3|5
1623987940000|2021-06-18 03:45:40|596.3|592.3|596.29|592.29|596.31|592.31|596.29|592.29|4
1623987950000|2021-06-18 03:45:50|596.33|592.33|596.34|592.34|596.34|592.34|596.33|592.33|2
1623987960000|2021-06-18 03:46:00|596.35|592.35|596.37|592.37|596.42|592.42|596.35|592.35|9
1623987970000|2021-06-18 03:46:10|596.35|592.35|596.34|592.34|596.35|592.35|596.34|592.34|2
1623987980000|2021-06-18 03:46:20|596.35|592.35|596.38|592.38|596.38|592.38|596.34|592.34|7
1623987990000|2021-06-18 03:46:30|596.4|592.4|596.45|592.45|596.45|592.45|596.4|592.4|11
1623988000000|2021-06-18 03:46:40|596.46|592.46|596.48|592.48|596.48|592.48|596.46|592.46|5
1623988010000|2021-06-18 03:46:50|596.42|592.42|596.37|592.37|596.42|592.42|596.37|592.37|8
1623988020000|2021-06-18 03:47:00|596.36|592.36|596.4|592.4|596.4|592.4|596.36|592.36|6
1623988030000|2021-06-18 03:47:10|596.42|592.42|596.53|592.53|596.53|592.53|596.42|592.42|9
1623988040000|2021-06-18 03:47:20|596.54|592.54|596.53|592.53|596.61|592.61|596.53|592.53|14
1623988050000|2021-06-18 03:47:30|596.54|592.54|596.57|592.57|596.58|592.58|596.54|592.54|10
1623988060000|2021-06-18 03:47:40|596.56|592.56|596.51|592.51|596.57|592.57|596.51|592.51|6
1623988070000|2021-06-18 03:47:50|596.5|592.5|596.52|592.52|596.53|592.53|596.5|592.5|8
1623988090000|2021-06-18 03:48:10|596.51|592.51|596.44|592.44|596.52|592.52|596.44|592.44|4
1623988100000|2021-06-18 03:48:20|596.42|592.42|596.47|592.47|596.47|592.47|596.42|592.42|15
1623988110000|2021-06-18 03:48:30|596.44|592.44|596.55|592.55|596.56|592.56|596.44|592.44|10
1623988120000|2021-06-18 03:48:40|596.56|592.56|596.57|592.57|596.57|592.57|596.55|592.55|6
1623988130000|2021-06-18 03:48:50|596.58|592.58|596.7|592.7|596.72|592.72|596.57|592.57|8
1623988140000|2021-06-18 03:49:00|596.66|592.66|596.79|592.79|596.82|592.82|596.66|592.66|17
1623988150000|2021-06-18 03:49:10|596.83|592.83|596.66|592.66|596.83|592.83|596.66|592.66|20
1623988160000|2021-06-18 03:49:20|596.67|592.67|596.63|592.63|596.7|592.7|596.63|592.63|18
1623988170000|2021-06-18 03:49:30|596.59|592.59|596.34|592.34|596.59|592.59|596.32|592.32|12
1623988180000|2021-06-18 03:49:40|596.27|592.27|596.02|592.02|596.27|592.27|596.02|592.02|14
1623988190000|2021-06-18 03:49:50|596.01|592.01|595.95|591.95|596.01|592.01|595.94|591.94|21
1623988200000|2021-06-18 03:50:00|595.93|591.93|595.64|591.64|595.93|591.93|595.61|591.61|21
1623988210000|2021-06-18 03:50:10|595.63|591.63|595.64|591.64|595.65|591.65|595.62|591.62|14
1623988220000|2021-06-18 03:50:20|595.63|591.63|595.69|591.69|595.69|591.69|595.61|591.61|7
1623988230000|2021-06-18 03:50:30|595.7|591.7|595.84|591.84|595.84|591.84|595.69|591.69|11
1623988240000|2021-06-18 03:50:40|595.87|591.87|595.84|591.84|595.98|591.98|595.84|591.84|14
1623988250000|2021-06-18 03:50:50|595.83|591.83|595.8|591.8|595.85|591.85|595.8|591.8|8
1623988260000|2021-06-18 03:51:00|595.83|591.83|596.04|592.04|596.05|592.05|595.83|591.83|12
1623988270000|2021-06-18 03:51:10|596.05|592.05|596.22|592.22|596.22|592.22|596.05|592.05|13
1623988280000|2021-06-18 03:51:20|596.2|592.2|596.19|592.19|596.23|592.23|596.15|592.15|10
1623988290000|2021-06-18 03:51:30|596.21|592.21|596.16|592.16|596.21|592.21|596.15|592.15|10
1623988300000|2021-06-18 03:51:40|596.23|592.23|596.25|592.25|596.25|592.25|596.21|592.21|16
1623988310000|2021-06-18 03:51:50|596.24|592.24|596.16|592.16|596.24|592.24|596.16|592.16|17
1623988320000|2021-06-18 03:52:00|596.15|592.15|595.89|591.89|596.16|592.16|595.89|591.89|19
1623988330000|2021-06-18 03:52:10|595.92|591.92|595.95|591.95|595.98|591.98|595.89|591.89|13
1623988340000|2021-06-18 03:52:20|595.94|591.94|595.99|591.99|596|592|595.92|591.92|12
1623988350000|2021-06-18 03:52:30|596|592|595.95|591.95|596.01|592.01|595.95|591.95|10
1623988360000|2021-06-18 03:52:40|595.93|591.93|595.99|591.99|595.99|591.99|595.92|591.92|7
1623988370000|2021-06-18 03:52:50|595.98|591.98|595.98|591.98|595.99|591.99|595.98|591.98|5
1623988380000|2021-06-18 03:53:00|595.99|591.99|595.9|591.9|595.99|591.99|595.86|591.86|13
1623988390000|2021-06-18 03:53:10|595.89|591.89|595.98|591.98|596|592|595.89|591.89|7
1623988400000|2021-06-18 03:53:20|595.99|591.99|595.99|591.99|596|592|595.99|591.99|7
1623988410000|2021-06-18 03:53:30|596|592|595.78|591.78|596|592|595.78|591.78|11
1623988420000|2021-06-18 03:53:40|595.84|591.84|595.82|591.82|595.87|591.87|595.82|591.82|10
1623988430000|2021-06-18 03:53:50|595.8|591.8|595.37|591.37|595.81|591.81|595.37|591.37|16
1623988440000|2021-06-18 03:54:00|595.45|591.45|595.48|591.48|595.48|591.48|595.45|591.45|3
1623988450000|2021-06-18 03:54:10|595.5|591.5|595.78|591.78|595.78|591.78|595.5|591.5|11
1623988460000|2021-06-18 03:54:20|595.79|591.79|595.83|591.83|595.84|591.84|595.79|591.79|6
1623988470000|2021-06-18 03:54:30|595.84|591.84|595.83|591.83|595.84|591.84|595.83|591.83|4
1623988480000|2021-06-18 03:54:40|595.84|591.84|595.79|591.79|595.84|591.84|595.78|591.78|4
1623988490000|2021-06-18 03:54:50|595.72|591.72|595.73|591.73|595.73|591.73|595.7|591.7|6
1623988500000|2021-06-18 03:55:00|595.75|591.75|595.63|591.63|595.8|591.8|595.62|591.62|13
1623988510000|2021-06-18 03:55:10|595.62|591.62|595.63|591.63|595.63|591.63|595.61|591.61|4
1623988520000|2021-06-18 03:55:20|595.62|591.62|595.62|591.62|595.62|591.62|595.61|591.61|3
1623988530000|2021-06-18 03:55:30|595.63|591.63|595.66|591.66|595.66|591.66|595.63|591.63|4
1623988540000|2021-06-18 03:55:40|595.64|591.64|595.63|591.63|595.64|591.64|595.61|591.61|10
1623988550000|2021-06-18 03:55:50|595.62|591.62|595.59|591.59|595.63|591.63|595.59|591.59|7
1623988560000|2021-06-18 03:56:00|595.61|591.61|595.58|591.58|595.61|591.61|595.49|591.49|14
1623988570000|2021-06-18 03:56:10|595.55|591.55|595.37|591.37|595.58|591.58|595.37|591.37|15
1623988580000|2021-06-18 03:56:20|595.36|591.36|595.36|591.36|595.38|591.38|595.36|591.36|10
1623988590000|2021-06-18 03:56:30|595.35|591.35|595.18|591.18|595.35|591.35|595.18|591.18|5
1623988600000|2021-06-18 03:56:40|595.21|591.21|595.24|591.24|595.24|591.24|595.21|591.21|6
1623988610000|2021-06-18 03:56:50|595.23|591.23|595.06|591.06|595.23|591.23|595.06|591.06|8
1623988620000|2021-06-18 03:57:00|595.08|591.08|594.89|590.89|595.08|591.08|594.87|590.87|12
1623988630000|2021-06-18 03:57:10|594.88|590.88|594.95|590.95|594.95|590.95|594.88|590.88|13
1623988640000|2021-06-18 03:57:20|594.96|590.96|595|591|595.01|591.01|594.96|590.96|14
1623988650000|2021-06-18 03:57:30|595.01|591.01|595.01|591.01|595.01|591.01|595|591|5
1623988660000|2021-06-18 03:57:40|595|591|595|591|595.02|591.02|595|591|7
1623988670000|2021-06-18 03:57:50|595.01|591.01|595.1|591.1|595.1|591.1|594.99|590.99|11
1623988680000|2021-06-18 03:58:00|594.99|590.99|594.98|590.98|594.99|590.99|594.98|590.98|2
1623988690000|2021-06-18 03:58:10|594.97|590.97|595.1|591.1|595.1|591.1|594.97|590.97|10
1623988700000|2021-06-18 03:58:20|595.11|591.11|595.35|591.35|595.35|591.35|595.11|591.11|12
1623988710000|2021-06-18 03:58:30|595.36|591.36|595.4|591.4|595.4|591.4|595.35|591.35|4
1623988720000|2021-06-18 03:58:40|595.39|591.39|595.41|591.41|595.41|591.41|595.39|591.39|4
1623988730000|2021-06-18 03:58:50|595.42|591.42|595.42|591.42|595.43|591.43|595.41|591.41|9
1623988740000|2021-06-18 03:59:00|595.4|591.4|595.39|591.39|595.41|591.41|595.39|591.39|6
1623988750000|2021-06-18 03:59:10|595.35|591.35|595.33|591.33|595.35|591.35|595.33|591.33|3
1623988760000|2021-06-18 03:59:20|595.32|591.32|595.22|591.22|595.32|591.32|595.22|591.22|5
1623988770000|2021-06-18 03:59:30|595.21|591.21|595.34|591.34|595.36|591.36|595.2|591.2|16
1623988780000|2021-06-18 03:59:40|595.33|591.33|595.33|591.33|595.37|591.37|595.33|591.33|15
1623988790000|2021-06-18 03:59:50|595.35|591.35|595.37|591.37|595.37|591.37|595.33|591.33|15
1623988800000|2021-06-18 04:00:00|595.39|591.39|595.45|591.45|595.45|591.45|595.38|591.38|6
1623988810000|2021-06-18 04:00:10|595.46|591.46|595.45|591.45|595.46|591.46|595.44|591.44|8
1623988820000|2021-06-18 04:00:20|595.44|591.44|595.39|591.39|595.45|591.45|595.39|591.39|7
1623988830000|2021-06-18 04:00:30|595.4|591.4|595.41|591.41|595.41|591.41|595.4|591.4|6
1623988840000|2021-06-18 04:00:40|595.42|591.42|595.45|591.45|595.45|591.45|595.42|591.42|7
1623988850000|2021-06-18 04:00:50|595.46|591.46|595.52|591.52|595.55|591.55|595.46|591.46|9
1623988860000|2021-06-18 04:01:00|595.53|591.53|595.54|591.54|595.54|591.54|595.53|591.53|2
1623988870000|2021-06-18 04:01:10|595.55|591.55|595.6|591.6|595.62|591.62|595.55|591.55|5
1623988880000|2021-06-18 04:01:20|595.61|591.61|595.61|591.61|595.62|591.62|595.61|591.61|9
1623988890000|2021-06-18 04:01:30|595.62|591.62|595.61|591.61|595.62|591.62|595.6|591.6|5
1623988900000|2021-06-18 04:01:40|595.6|591.6|595.6|591.6|595.61|591.61|595.6|591.6|9
1623988910000|2021-06-18 04:01:50|595.61|591.61|595.63|591.63|595.63|591.63|595.59|591.59|9
1623988920000|2021-06-18 04:02:00|595.64|591.64|595.66|591.66|595.67|591.67|595.64|591.64|8
1623988940000|2021-06-18 04:02:20|595.65|591.65|595.65|591.65|595.66|591.66|595.65|591.65|5
1623988950000|2021-06-18 04:02:30|595.66|591.66|595.62|591.62|595.66|591.66|595.62|591.62|7
1623988960000|2021-06-18 04:02:40|595.61|591.61|595.43|591.43|595.64|591.64|595.4|591.4|13
1623988970000|2021-06-18 04:02:50|595.42|591.42|595.42|591.42|595.44|591.44|595.39|591.39|16
1623988980000|2021-06-18 04:03:00|595.44|591.44|595.72|591.72|595.73|591.73|595.42|591.42|19
1623988990000|2021-06-18 04:03:10|595.75|591.75|595.75|591.75|595.76|591.76|595.72|591.72|14
1623989000000|2021-06-18 04:03:20|595.74|591.74|595.78|591.78|595.78|591.78|595.74|591.74|7
1623989010000|2021-06-18 04:03:30|595.77|591.77|595.81|591.81|595.83|591.83|595.77|591.77|8
1623989020000|2021-06-18 04:03:40|595.82|591.82|595.81|591.81|595.83|591.83|595.81|591.81|8
1623989030000|2021-06-18 04:03:50|595.82|591.82|595.81|591.81|595.83|591.83|595.81|591.81|4
1623989040000|2021-06-18 04:04:00|595.87|591.87|595.89|591.89|595.92|591.92|595.87|591.87|15
1623989050000|2021-06-18 04:04:10|595.88|591.88|595.89|591.89|595.89|591.89|595.88|591.88|2
1623989060000|2021-06-18 04:04:20|595.88|591.88|595.85|591.85|595.88|591.88|595.82|591.82|16
1623989070000|2021-06-18 04:04:30|595.84|591.84|595.85|591.85|595.85|591.85|595.83|591.83|6
1623989080000|2021-06-18 04:04:40|595.86|591.86|595.85|591.85|595.86|591.86|595.84|591.84|4
1623989090000|2021-06-18 04:04:50|595.83|591.83|595.86|591.86|595.88|591.88|595.83|591.83|7
1623989100000|2021-06-18 04:05:00|595.77|591.77|595.19|591.19|595.77|591.77|595.17|591.17|22
1623989110000|2021-06-18 04:05:10|595.17|591.17|595.08|591.08|595.18|591.18|595.07|591.07|12
1623989120000|2021-06-18 04:05:20|595.09|591.09|594.84|590.84|595.09|591.09|594.84|590.84|17
1623989130000|2021-06-18 04:05:30|594.85|590.85|594.8|590.8|594.85|590.85|594.8|590.8|9
1623989140000|2021-06-18 04:05:40|594.81|590.81|594.85|590.85|594.85|590.85|594.79|590.79|8
1623989150000|2021-06-18 04:05:50|594.86|590.86|594.83|590.83|594.86|590.86|594.83|590.83|8
1623989160000|2021-06-18 04:06:00|594.85|590.85|595.29|591.29|595.29|591.29|594.85|590.85|16
1623989170000|2021-06-18 04:06:10|595.33|591.33|595.33|591.33|595.33|591.33|595.33|591.33|1
1623989180000|2021-06-18 04:06:20|595.32|591.32|595.33|591.33|595.33|591.33|595.32|591.32|2
1623989190000|2021-06-18 04:06:30|595.31|591.31|595.3|591.3|595.32|591.32|595.29|591.29|6
1623989200000|2021-06-18 04:06:40|595.29|591.29|595.24|591.24|595.29|591.29|595.22|591.22|7
1623989210000|2021-06-18 04:06:50|595.22|591.22|595.23|591.23|595.28|591.28|595.21|591.21|8
1623989220000|2021-06-18 04:07:00|595.24|591.24|595.01|591.01|595.27|591.27|595.01|591.01|13
1623989230000|2021-06-18 04:07:10|595.22|591.22|595.13|591.13|595.22|591.22|595.12|591.12|11
1623989240000|2021-06-18 04:07:20|595.12|591.12|595.24|591.24|595.24|591.24|595.07|591.07|15
1623989250000|2021-06-18 04:07:30|595.23|591.23|595.31|591.31|595.31|591.31|595.23|591.23|19
1623989260000|2021-06-18 04:07:40|595.28|591.28|595.28|591.28|595.31|591.31|595.28|591.28|8
1623989270000|2021-06-18 04:07:50|595.27|591.27|595.27|591.27|595.29|591.29|595.23|591.23|9
1623989280000|2021-06-18 04:08:00|595.26|591.26|595.21|591.21|595.29|591.29|595.21|591.21|6
1623989290000|2021-06-18 04:08:10|595.24|591.24|595.21|591.21|595.25|591.25|595.21|591.21|6
1623989300000|2021-06-18 04:08:20|595.25|591.25|595.24|591.24|595.25|591.25|595.19|591.19|13
1623989310000|2021-06-18 04:08:30|595.19|591.19|594.95|590.95|595.24|591.24|594.95|590.95|13
1623989320000|2021-06-18 04:08:40|594.98|590.98|594.96|590.96|595.01|591.01|594.95|590.95|16
1623989330000|2021-06-18 04:08:50|594.94|590.94|594.75|590.75|594.94|590.94|594.75|590.75|7
1623989340000|2021-06-18 04:09:00|594.78|590.78|594.85|590.85|594.88|590.88|594.76|590.76|15
1623989350000|2021-06-18 04:09:10|594.84|590.84|594.57|590.57|594.84|590.84|594.57|590.57|10
1623989360000|2021-06-18 04:09:20|594.62|590.62|594.6|590.6|594.64|590.64|594.6|590.6|4
1623989370000|2021-06-18 04:09:30|594.58|590.58|594.5|590.5|594.58|590.58|594.49|590.49|6
1623989380000|2021-06-18 04:09:40|594.51|590.51|594.51|590.51|594.61|590.61|594.49|590.49|10
1623989390000|2021-06-18 04:09:50|594.61|590.61|594.69|590.69|594.69|590.69|594.49|590.49|6
1623989400000|2021-06-18 04:10:00|594.71|590.71|594.65|590.65|594.71|590.71|594.6|590.6|13
1623989410000|2021-06-18 04:10:10|594.68|590.68|594.67|590.67|594.68|590.68|594.67|590.67|2
1623989420000|2021-06-18 04:10:20|594.68|590.68|594.67|590.67|594.68|590.68|594.67|590.67|2
1623989430000|2021-06-18 04:10:30|594.68|590.68|594.67|590.67|594.68|590.68|594.67|590.67|2
1623989440000|2021-06-18 04:10:40|594.66|590.66|594.67|590.67|594.68|590.68|594.66|590.66|6
1623989450000|2021-06-18 04:10:50|594.68|590.68|594.9|590.9|594.9|590.9|594.66|590.66|20
1623989460000|2021-06-18 04:11:00|594.91|590.91|594.9|590.9|594.91|590.91|594.9|590.9|2
1623989480000|2021-06-18 04:11:20|594.88|590.88|594.84|590.84|594.88|590.88|594.82|590.82|12
1623989490000|2021-06-18 04:11:30|594.82|590.82|594.64|590.64|594.83|590.83|594.64|590.64|18
1623989500000|2021-06-18 04:11:40|594.65|590.65|594.63|590.63|594.65|590.65|594.63|590.63|5
1623989510000|2021-06-18 04:11:50|594.62|590.62|594.63|590.63|594.63|590.63|594.62|590.62|6
1623989520000|2021-06-18 04:12:00|594.62|590.62|594.35|590.35|594.63|590.63|594.35|590.35|11
1623989530000|2021-06-18 04:12:10|594.3|590.3|594.11|590.11|594.3|590.3|594.07|590.07|14
1623989540000|2021-06-18 04:12:20|594.1|590.1|594.1|590.1|594.11|590.11|594.1|590.1|7
1623989550000|2021-06-18 04:12:30|594.13|590.13|594.08|590.08|594.13|590.13|594.05|590.05|10
1623989560000|2021-06-18 04:12:40|594.09|590.09|594.08|590.08|594.09|590.09|594.04|590.04|8
1623989570000|2021-06-18 04:12:50|594.06|590.06|594.09|590.09|594.12|590.12|594.06|590.06|11
1623989580000|2021-06-18 04:13:00|594.06|590.06|594.32|590.32|594.32|590.32|593.96|589.96|17
1623989590000|2021-06-18 04:13:10|594.33|590.33|594.32|590.32|594.34|590.34|594.32|590.32|8
1623989600000|2021-06-18 04:13:20|594.33|590.33|594.34|590.34|594.35|590.35|594.31|590.31|9
1623989610000|2021-06-18 04:13:30|594.35|590.35|594.3|590.3|594.36|590.36|594.3|590.3|11
1623989620000|2021-06-18 04:13:40|594.28|590.28|594.14|590.14|594.28|590.28|594.14|590.14|11
1623989630000|2021-06-18 04:13:50|594.15|590.15|594.06|590.06|594.15|590.15|594.06|590.06|8
1623989640000|2021-06-18 04:14:00|594.07|590.07|594.01|590.01|594.07|590.07|594.01|590.01|4
1623989650000|2021-06-18 04:14:10|594.03|590.03|594.08|590.08|594.12|590.12|594.02|590.02|8
1623989660000|2021-06-18 04:14:20|594.11|590.11|594.16|590.16|594.17|590.17|594.11|590.11|14
1623989670000|2021-06-18 04:14:30|594.17|590.17|594.2|590.2|594.21|590.21|594.16|590.16|7
1623989680000|2021-06-18 04:14:40|594.19|590.19|594.11|590.11|594.2|590.2|594.11|590.11|5
1623989690000|2021-06-18 04:14:50|594.05|590.05|594.04|590.04|594.06|590.06|594.03|590.03|7
1623989700000|2021-06-18 04:15:00|594.05|590.05|594.05|590.05|594.08|590.08|594.04|590.04|8
1623989710000|2021-06-18 04:15:10|594.04|590.04|594.04|590.04|594.06|590.06|594.04|590.04|5
1623989720000|2021-06-18 04:15:20|594.05|590.05|594.05|590.05|594.05|590.05|594.04|590.04|3
1623989730000|2021-06-18 04:15:30|594.12|590.12|594.12|590.12|594.12|590.12|594.12|590.12|1
1623989740000|2021-06-18 04:15:40|594.14|590.14|594.13|590.13|594.14|590.14|594.13|590.13|4
1623989750000|2021-06-18 04:15:50|594.14|590.14|594.15|590.15|594.15|590.15|594.13|590.13|4
1623989760000|2021-06-18 04:16:00|594.16|590.16|594.35|590.35|594.39|590.39|594.15|590.15|11
1623989770000|2021-06-18 04:16:10|594.41|590.41|594.35|590.35|594.41|590.41|594.34|590.34|9
1623989780000|2021-06-18 04:16:20|594.34|590.34|594.23|590.23|594.34|590.34|594.23|590.23|8
1623989790000|2021-06-18 04:16:30|594.21|590.21|594.19|590.19|594.21|590.21|594.18|590.18|5
1623989800000|2021-06-18 04:16:40|594.18|590.18|594.19|590.19|594.19|590.19|594.18|590.18|4
1623989810000|2021-06-18 04:16:50|594.15|590.15|594.04|590.04|594.15|590.15|594.04|590.04|5
1623989820000|2021-06-18 04:17:00|594.05|590.05|594.03|590.03|594.06|590.06|594.03|590.03|10
1623989830000|2021-06-18 04:17:10|594.04|590.04|594.11|590.11|594.12|590.12|594.04|590.04|12
1623989840000|2021-06-18 04:17:20|594.12|590.12|594.1|590.1|594.13|590.13|594.1|590.1|9
1623989850000|2021-06-18 04:17:30|594.11|590.11|594.11|590.11|594.11|590.11|594.1|590.1|7
1623989860000|2021-06-18 04:17:40|594.12|590.12|594.33|590.33|594.34|590.34|594.11|590.11|8
1623989870000|2021-06-18 04:17:50|594.35|590.35|594.37|590.37|594.37|590.37|594.35|590.35|3
1623989880000|2021-06-18 04:18:00|594.38|590.38|594.42|590.42|594.42|590.42|594.38|590.38|5
1623989890000|2021-06-18 04:18:10|594.41|590.41|594.42|590.42|594.43|590.43|594.41|590.41|10
1623989900000|2021-06-18 04:18:20|594.43|590.43|594.42|590.42|594.43|590.43|594.41|590.41|4
1623989920000|2021-06-18 04:18:40|594.41|590.41|594.42|590.42|594.42|590.42|594.41|590.41|2
1623989930000|2021-06-18 04:18:50|594.41|590.41|594.42|590.42|594.42|590.42|594.41|590.41|2
1623989940000|2021-06-18 04:19:00|594.43|590.43|594.62|590.62|594.62|590.62|594.43|590.43|6
1623989950000|2021-06-18 04:19:10|594.65|590.65|594.7|590.7|594.7|590.7|594.6|590.6|11
1623989960000|2021-06-18 04:19:20|594.76|590.76|594.8|590.8|594.81|590.81|594.73|590.73|14
1623989970000|2021-06-18 04:19:30|594.79|590.79|594.77|590.77|594.81|590.81|594.76|590.76|10
1623989980000|2021-06-18 04:19:40|594.76|590.76|594.72|590.72|594.76|590.76|594.71|590.71|5
1623989990000|2021-06-18 04:19:50|594.71|590.71|594.83|590.83|594.83|590.83|594.71|590.71|11
1623990000000|2021-06-18 04:20:00|594.82|590.82|594.73|590.73|594.82|590.82|594.72|590.72|7
1623990010000|2021-06-18 04:20:10|594.74|590.74|594.62|590.62|594.74|590.74|594.62|590.62|8
1623990020000|2021-06-18 04:20:20|594.59|590.59|594.72|590.72|594.72|590.72|594.59|590.59|9
1623990030000|2021-06-18 04:20:30|594.73|590.73|594.77|590.77|594.79|590.79|594.71|590.71|14
1623990040000|2021-06-18 04:20:40|594.78|590.78|594.78|590.78|594.8|590.8|594.78|590.78|4
1623990050000|2021-06-18 04:20:50|594.79|590.79|594.83|590.83|594.86|590.86|594.79|590.79|7
1623990060000|2021-06-18 04:21:00|594.86|590.86|594.84|590.84|594.86|590.86|594.84|590.84|2
1623990070000|2021-06-18 04:21:10|594.85|590.85|594.85|590.85|594.85|590.85|594.84|590.84|7
1623990080000|2021-06-18 04:21:20|594.87|590.87|594.87|590.87|594.88|590.88|594.87|590.87|5
1623990090000|2021-06-18 04:21:30|594.88|590.88|594.92|590.92|594.92|590.92|594.87|590.87|4
1623990100000|2021-06-18 04:21:40|594.91|590.91|594.92|590.92|594.92|590.92|594.9|590.9|10
1623990110000|2021-06-18 04:21:50|594.93|590.93|594.93|590.93|594.94|590.94|594.9|590.9|9
1623990130000|2021-06-18 04:22:10|594.94|590.94|594.94|590.94|594.94|590.94|594.93|590.93|3
1623990140000|2021-06-18 04:22:20|594.95|590.95|594.94|590.94|594.95|590.95|594.93|590.93|8
1623990150000|2021-06-18 04:22:30|594.95|590.95|594.98|590.98|595|591|594.95|590.95|6
1623990160000|2021-06-18 04:22:40|594.96|590.96|594.94|590.94|594.96|590.96|594.94|590.94|9
1623990170000|2021-06-18 04:22:50|594.92|590.92|594.93|590.93|594.93|590.93|594.92|590.92|2
1623990180000|2021-06-18 04:23:00|595.01|591.01|594.98|590.98|595.01|591.01|594.95|590.95|13
1623990190000|2021-06-18 04:23:10|594.99|590.99|595.19|591.19|595.19|591.19|594.99|590.99|16
1623990220000|2021-06-18 04:23:40|595.2|591.2|595.64|591.64|595.84|591.84|595.2|591.2|23
1623990230000|2021-06-18 04:23:50|595.65|591.65|595.64|591.64|595.66|591.66|595.61|591.61|19
1623990240000|2021-06-18 04:24:00|595.65|591.65|595.89|591.89|595.89|591.89|595.65|591.65|17
1623990250000|2021-06-18 04:24:10|595.83|591.83|595.82|591.82|595.87|591.87|595.82|591.82|6
1623990260000|2021-06-18 04:24:20|595.81|591.81|595.81|591.81|595.81|591.81|595.8|591.8|3
1623990270000|2021-06-18 04:24:30|595.79|591.79|595.79|591.79|595.8|591.8|595.78|591.78|4
1623990280000|2021-06-18 04:24:40|595.78|591.78|595.6|591.6|595.78|591.78|595.58|591.58|13
1623990290000|2021-06-18 04:24:50|595.58|591.58|595.58|591.58|595.62|591.62|595.55|591.55|9
1623990300000|2021-06-18 04:25:00|595.59|591.59|595.38|591.38|595.59|591.59|595.23|591.23|15
1623990310000|2021-06-18 04:25:10|595.39|591.39|595.38|591.38|595.41|591.41|595.38|591.38|6
1623990320000|2021-06-18 04:25:20|595.44|591.44|595.56|591.56|595.6|591.6|595.41|591.41|18
1623990330000|2021-06-18 04:25:30|595.55|591.55|595.67|591.67|595.67|591.67|595.55|591.55|10
1623990340000|2021-06-18 04:25:40|595.62|591.62|595.65|591.65|595.69|591.69|595.61|591.61|9
1623990350000|2021-06-18 04:25:50|595.7|591.7|595.71|591.71|595.71|591.71|595.7|591.7|4
1623990360000|2021-06-18 04:26:00|595.7|591.7|595.73|591.73|595.75|591.75|595.7|591.7|6
1623990370000|2021-06-18 04:26:10|595.74|591.74|595.81|591.81|595.84|591.84|595.73|591.73|17
1623990380000|2021-06-18 04:26:20|595.83|591.83|596.16|592.16|596.17|592.17|595.83|591.83|15
1623990390000|2021-06-18 04:26:30|596.15|592.15|596.09|592.09|596.18|592.18|596.09|592.09|15
1623990400000|2021-06-18 04:26:40|596.07|592.07|596.03|592.03|596.07|592.07|596.03|592.03|12
1623990410000|2021-06-18 04:26:50|596.01|592.01|596.05|592.05|596.05|592.05|596|592|3
1623990420000|2021-06-18 04:27:00|596.06|592.06|596.06|592.06|596.08|592.08|596.04|592.04|11
1623990430000|2021-06-18 04:27:10|596.07|592.07|596.38|592.38|596.39|592.39|596.07|592.07|11
1623990440000|2021-06-18 04:27:20|596.39|592.39|596.49|592.49|596.49|592.49|596.37|592.37|14
1623990450000|2021-06-18 04:27:30|596.48|592.48|596.56|592.56|596.57|592.57|596.48|592.48|15
1623990460000|2021-06-18 04:27:40|596.6|592.6|596.67|592.67|596.74|592.74|596.6|592.6|20
1623990470000|2021-06-18 04:27:50|596.68|592.68|596.73|592.73|596.73|592.73|596.67|592.67|13
1623990480000|2021-06-18 04:28:00|596.71|592.71|596.7|592.7|596.73|592.73|596.66|592.66|16
1623990490000|2021-06-18 04:28:10|596.67|592.67|596.55|592.55|596.68|592.68|596.55|592.55|14
1623990500000|2021-06-18 04:28:20|596.54|592.54|596.58|592.58|596.58|592.58|596.48|592.48|13
1623990510000|2021-06-18 04:28:30|596.57|592.57|596.64|592.64|596.67|592.67|596.55|592.55|18
1623990520000|2021-06-18 04:28:40|596.61|592.61|596.55|592.55|596.62|592.62|596.55|592.55|4
1623990530000|2021-06-18 04:28:50|596.52|592.52|596.53|592.53|596.53|592.53|596.51|592.51|6
1623990540000|2021-06-18 04:29:00|596.52|592.52|596.31|592.31|596.53|592.53|596.31|592.31|8
1623990550000|2021-06-18 04:29:10|596.25|592.25|595.92|591.92|596.25|592.25|595.92|591.92|13
1623990560000|2021-06-18 04:29:20|595.93|591.93|595.44|591.44|595.95|591.95|595.44|591.44|18
1623990570000|2021-06-18 04:29:30|595.43|591.43|595.33|591.33|595.43|591.43|595.32|591.32|10
1623990580000|2021-06-18 04:29:40|595.32|591.32|595.17|591.17|595.32|591.32|595.17|591.17|16
1623990590000|2021-06-18 04:29:50|595.15|591.15|595.04|591.04|595.15|591.15|595.03|591.03|13
1623990600000|2021-06-18 04:30:00|594.85|590.85|594.74|590.74|594.85|590.85|594.74|590.74|12
1623990610000|2021-06-18 04:30:10|594.71|590.71|594.61|590.61|594.71|590.71|594.58|590.58|9
1623990620000|2021-06-18 04:30:20|594.62|590.62|594.6|590.6|594.62|590.62|594.6|590.6|7
1623990630000|2021-06-18 04:30:30|594.56|590.56|594.57|590.57|594.58|590.58|594.56|590.56|8
1623990640000|2021-06-18 04:30:40|594.58|590.58|594.61|590.61|594.61|590.61|594.58|590.58|2
1623990650000|2021-06-18 04:30:50|594.6|590.6|594.6|590.6|594.61|590.61|594.6|590.6|5
1623990660000|2021-06-18 04:31:00|594.61|590.61|595.04|591.04|595.05|591.05|594.57|590.57|14
1623990670000|2021-06-18 04:31:10|595.05|591.05|595.04|591.04|595.05|591.05|595.04|591.04|2
1623990680000|2021-06-18 04:31:20|595.05|591.05|595.04|591.04|595.05|591.05|595.04|591.04|2
1623990690000|2021-06-18 04:31:30|595.05|591.05|595.14|591.14|595.14|591.14|595.05|591.05|3
1623990700000|2021-06-18 04:31:40|595.18|591.18|595.27|591.27|595.28|591.28|595.18|591.18|6
1623990710000|2021-06-18 04:31:50|595.28|591.28|595.31|591.31|595.31|591.31|595.28|591.28|2
1623990720000|2021-06-18 04:32:00|595.3|591.3|595.09|591.09|595.3|591.3|595.06|591.06|9
1623990730000|2021-06-18 04:32:10|595.1|591.1|595.11|591.11|595.12|591.12|595.06|591.06|13
1623990740000|2021-06-18 04:32:20|595.12|591.12|595.13|591.13|595.14|591.14|595.11|591.11|9
1623990750000|2021-06-18 04:32:30|595.14|591.14|595.13|591.13|595.14|591.14|595.12|591.12|6
1623990760000|2021-06-18 04:32:40|595.11|591.11|595.13|591.13|595.13|591.13|595.11|591.11|7
1623990770000|2021-06-18 04:32:50|595.12|591.12|595.13|591.13|595.14|591.14|595.12|591.12|11
1623990780000|2021-06-18 04:33:00|595.14|591.14|595.15|591.15|595.15|591.15|595.13|591.13|8
1623990790000|2021-06-18 04:33:10|595.16|591.16|595.16|591.16|595.17|591.17|595.14|591.14|8
1623990800000|2021-06-18 04:33:20|595.17|591.17|595.18|591.18|595.18|591.18|595.16|591.16|7
1623990810000|2021-06-18 04:33:30|595.19|591.19|595.19|591.19|595.19|591.19|595.19|591.19|1
1623990820000|2021-06-18 04:33:40|595.2|591.2|595.2|591.2|595.2|591.2|595.19|591.19|5
1623990830000|2021-06-18 04:33:50|595.19|591.19|595.29|591.29|595.29|591.29|595.19|591.19|6
1623990840000|2021-06-18 04:34:00|595.3|591.3|595.36|591.36|595.36|591.36|595.3|591.3|10
1623990850000|2021-06-18 04:34:10|595.4|591.4|595.42|591.42|595.42|591.42|595.4|591.4|3
1623990860000|2021-06-18 04:34:20|595.43|591.43|595.54|591.54|595.54|591.54|595.3|591.3|16
1623990870000|2021-06-18 04:34:30|595.56|591.56|595.48|591.48|595.67|591.67|595.48|591.48|13
1623990880000|2021-06-18 04:34:40|595.49|591.49|595.5|591.5|595.53|591.53|595.49|591.49|4
1623990890000|2021-06-18 04:34:50|595.44|591.44|595.41|591.41|595.44|591.44|595.41|591.41|4
1623990900000|2021-06-18 04:35:00|595.43|591.43|595.43|591.43|595.43|591.43|595.41|591.41|8
1623990910000|2021-06-18 04:35:10|595.47|591.47|595.53|591.53|595.53|591.53|595.46|591.46|14
1623990920000|2021-06-18 04:35:20|595.54|591.54|595.53|591.53|595.56|591.56|595.51|591.51|12
1623990930000|2021-06-18 04:35:30|595.55|591.55|595.56|591.56|595.57|591.57|595.55|591.55|8
1623990940000|2021-06-18 04:35:40|595.57|591.57|595.69|591.69|595.69|591.69|595.56|591.56|13
1623990950000|2021-06-18 04:35:50|595.7|591.7|595.58|591.58|595.74|591.74|595.58|591.58|11
1623990960000|2021-06-18 04:36:00|595.59|591.59|595.59|591.59|595.59|591.59|595.58|591.58|3
1623990980000|2021-06-18 04:36:20|595.6|591.6|595.85|591.85|595.85|591.85|595.6|591.6|10
1623990990000|2021-06-18 04:36:30|595.83|591.83|595.99|591.99|596.02|592.02|595.83|591.83|13
1623991000000|2021-06-18 04:36:40|596.01|592.01|596.01|592.01|596.01|592.01|595.99|591.99|8
1623991010000|2021-06-18 04:36:50|596|592|596.01|592.01|596.01|592.01|596|592|4
1623991020000|2021-06-18 04:37:00|596|592|595.92|591.92|596.01|592.01|595.89|591.89|6
1623991030000|2021-06-18 04:37:10|595.9|591.9|595.9|591.9|595.91|591.91|595.9|591.9|3
1623991040000|2021-06-18 04:37:20|595.92|591.92|596.06|592.06|596.06|592.06|595.9|591.9|7
1623991060000|2021-06-18 04:37:40|596.1|592.1|596.18|592.18|596.18|592.18|596.1|592.1|4
1623991070000|2021-06-18 04:37:50|596.17|592.17|596.49|592.49|596.49|592.49|596.17|592.17|14
1623991080000|2021-06-18 04:38:00|596.47|592.47|596.54|592.54|596.57|592.57|596.47|592.47|8
1623991090000|2021-06-18 04:38:10|596.49|592.49|596.59|592.59|596.59|592.59|596.49|592.49|11
1623991100000|2021-06-18 04:38:20|596.6|592.6|596.68|592.68|596.68|592.68|596.57|592.57|8
1623991110000|2021-06-18 04:38:30|596.69|592.69|596.8|592.8|596.83|592.83|596.69|592.69|10
1623991120000|2021-06-18 04:38:40|596.85|592.85|597.19|593.19|597.21|593.21|596.85|592.85|14
1623991130000|2021-06-18 04:38:50|597.2|593.2|597.33|593.33|597.33|593.33|597.19|593.19|12
1623991140000|2021-06-18 04:39:00|597.32|593.32|597.39|593.39|597.39|593.39|597.27|593.27|20
1623991150000|2021-06-18 04:39:10|597.32|593.32|597.31|593.31|597.38|593.38|597.25|593.25|9
1623991160000|2021-06-18 04:39:20|597.32|593.32|597.64|593.64|597.64|593.64|597.32|593.32|18
1623991170000|2021-06-18 04:39:30|597.65|593.65|597.75|593.75|597.83|593.83|597.65|593.65|13
1623991180000|2021-06-18 04:39:40|597.74|593.74|597.69|593.69|597.75|593.75|597.66|593.66|7
1623991190000|2021-06-18 04:39:50|597.6|593.6|597.49|593.49|597.6|593.6|597.49|593.49|5
1623991200000|2021-06-18 04:40:00|597.51|593.51|597.5|593.5|597.51|593.51|597.5|593.5|6
1623991210000|2021-06-18 04:40:10|597.49|593.49|597.59|593.59|597.61|593.61|597.48|593.48|15
1623991220000|2021-06-18 04:40:20|597.6|593.6|597.58|593.58|597.62|593.62|597.58|593.58|7
1623991230000|2021-06-18 04:40:30|597.59|593.59|597.88|593.88|597.88|593.88|597.59|593.59|12
1623991240000|2021-06-18 04:40:40|597.87|593.87|597.86|593.86|597.87|593.87|597.86|593.86|2
1623991250000|2021-06-18 04:40:50|597.87|593.87|597.88|593.88|597.89|593.89|597.86|593.86|5
1623991260000|2021-06-18 04:41:00|597.87|593.87|597.87|593.87|597.9|593.9|597.87|593.87|6
1623991270000|2021-06-18 04:41:10|597.88|593.88|597.9|593.9|597.9|593.9|597.88|593.88|3
1623991280000|2021-06-18 04:41:20|597.91|593.91|597.68|593.68|597.91|593.91|597.68|593.68|7
1623991290000|2021-06-18 04:41:30|597.67|593.67|597.59|593.59|597.67|593.67|597.58|593.58|7
1623991300000|2021-06-18 04:41:40|597.58|593.58|597.58|593.58|597.58|593.58|597.57|593.57|7
1623991310000|2021-06-18 04:41:50|597.57|593.57|597.58|593.58|597.58|593.58|597.57|593.57|4
1623991320000|2021-06-18 04:42:00|597.57|593.57|597.2|593.2|597.57|593.57|597.2|593.2|9
1623991330000|2021-06-18 04:42:10|597.24|593.24|596.99|592.99|597.25|593.25|596.99|592.99|12
1623991340000|2021-06-18 04:42:20|596.93|592.93|596.69|592.69|596.93|592.93|596.69|592.69|6
1623991350000|2021-06-18 04:42:30|596.68|592.68|596.68|592.68|596.68|592.68|596.67|592.67|3
1623991360000|2021-06-18 04:42:40|596.69|592.69|596.84|592.84|596.84|592.84|596.69|592.69|9
1623991380000|2021-06-18 04:43:00|596.86|592.86|596.99|592.99|597|593|596.83|592.83|7
1623991390000|2021-06-18 04:43:10|597.01|593.01|597.02|593.02|597.08|593.08|597.01|593.01|13
1623991400000|2021-06-18 04:43:20|597.03|593.03|597.07|593.07|597.09|593.09|597.02|593.02|12
1623991410000|2021-06-18 04:43:30|597.09|593.09|597.12|593.12|597.14|593.14|597.09|593.09|8
1623991420000|2021-06-18 04:43:40|597.11|593.11|597.13|593.13|597.14|593.14|597.11|593.11|10
1623991430000|2021-06-18 04:43:50|597.14|593.14|597.13|593.13|597.14|593.14|597.12|593.12|9
1623991440000|2021-06-18 04:44:00|597.12|593.12|597.13|593.13|597.14|593.14|597.12|593.12|6
1623991450000|2021-06-18 04:44:10|597.12|593.12|597.36|593.36|597.37|593.37|597.12|593.12|16
1623991460000|2021-06-18 04:44:20|597.37|593.37|597.38|593.38|597.38|593.38|597.37|593.37|2
1623991470000|2021-06-18 04:44:30|597.39|593.39|597.39|593.39|597.39|593.39|597.39|593.39|1
1623991480000|2021-06-18 04:44:40|597.42|593.42|597.43|593.43|597.43|593.43|597.42|593.42|2
1623991490000|2021-06-18 04:44:50|597.42|593.42|597.52|593.52|597.57|593.57|597.42|593.42|9
1623991500000|2021-06-18 04:45:00|597.51|593.51|597.5|593.5|597.57|593.57|597.5|593.5|10
1623991510000|2021-06-18 04:45:10|597.48|593.48|597.47|593.47|597.5|593.5|597.41|593.41|16
1623991520000|2021-06-18 04:45:20|597.45|593.45|597.45|593.45|597.46|593.46|597.39|593.39|18
1623991530000|2021-06-18 04:45:30|597.43|593.43|597.41|593.41|597.43|593.43|597.41|593.41|7
1623991540000|2021-06-18 04:45:40|597.4|593.4|597.34|593.34|597.41|593.41|597.34|593.34|7
1623991550000|2021-06-18 04:45:50|597.33|593.33|597.32|593.32|597.33|593.33|597.32|593.32|2
1623991560000|2021-06-18 04:46:00|597.33|593.33|597.35|593.35|597.35|593.35|597.32|593.32|6
1623991570000|2021-06-18 04:46:10|597.36|593.36|597.36|593.36|597.36|593.36|597.36|593.36|1
1623991580000|2021-06-18 04:46:20|597.37|593.37|597.37|593.37|597.37|593.37|597.36|593.36|7
1623991590000|2021-06-18 04:46:30|597.36|593.36|597.35|593.35|597.37|593.37|597.34|593.34|8
1623991600000|2021-06-18 04:46:40|597.36|593.36|597.33|593.33|597.36|593.36|597.33|593.33|4
1623991610000|2021-06-18 04:46:50|597.25|593.25|597.03|593.03|597.25|593.25|597.01|593.01|9
1623991620000|2021-06-18 04:47:00|597.08|593.08|597.02|593.02|597.1|593.1|597.02|593.02|5
1623991630000|2021-06-18 04:47:10|597.03|593.03|597.02|593.02|597.04|593.04|597.01|593.01|8
1623991640000|2021-06-18 04:47:20|597.01|593.01|596.96|592.96|597.02|593.02|596.96|592.96|12
1623991650000|2021-06-18 04:47:30|596.97|592.97|596.96|592.96|596.97|592.97|596.95|592.95|7
1623991660000|2021-06-18 04:47:40|596.95|592.95|596.96|592.96|596.97|592.97|596.93|592.93|8
1623991670000|2021-06-18 04:47:50|596.95|592.95|596.95|592.95|596.96|592.96|596.91|592.91|13
1623991680000|2021-06-18 04:48:00|596.94|592.94|596.92|592.92|596.94|592.94|596.9|592.9|10
1623991690000|2021-06-18 04:48:10|596.91|592.91|596.82|592.82|596.93|592.93|596.8|592.8|15
1623991700000|2021-06-18 04:48:20|596.84|592.84|596.95|592.95|596.95|592.95|596.84|592.84|6
1623991710000|2021-06-18 04:48:30|596.93|592.93|596.93|592.93|596.93|592.93|596.93|592.93|1
1623991720000|2021-06-18 04:48:40|596.92|592.92|596.92|592.92|596.92|592.92|596.9|592.9|3
1623991730000|2021-06-18 04:48:50|596.91|592.91|596.91|592.91|596.92|592.92|596.91|592.91|5
1623991740000|2021-06-18 04:49:00|596.88|592.88|596.88|592.88|596.88|592.88|596.88|592.88|1
1623991750000|2021-06-18 04:49:10|596.85|592.85|596.84|592.84|596.86|592.86|596.83|592.83|10
1623991760000|2021-06-18 04:49:20|596.83|592.83|596.84|592.84|596.85|592.85|596.83|592.83|13
1623991770000|2021-06-18 04:49:30|596.85|592.85|596.67|592.67|596.85|592.85|596.67|592.67|12
1623991780000|2021-06-18 04:49:40|596.65|592.65|596.69|592.69|596.69|592.69|596.62|592.62|11
1623991790000|2021-06-18 04:49:50|596.66|592.66|596.87|592.87|596.87|592.87|596.64|592.64|13
1623991800000|2021-06-18 04:50:00|596.83|592.83|596.88|592.88|596.88|592.88|596.83|592.83|5
1623991810000|2021-06-18 04:50:10|596.89|592.89|596.89|592.89|596.89|592.89|596.89|592.89|1
1623991820000|2021-06-18 04:50:20|596.9|592.9|597|593|597|593|596.88|592.88|8
1623991830000|2021-06-18 04:50:30|597.03|593.03|597.12|593.12|597.15|593.15|597.03|593.03|16
1623991840000|2021-06-18 04:50:40|597.11|593.11|597.16|593.16|597.19|593.19|597.11|593.11|9
1623991850000|2021-06-18 04:50:50|597.17|593.17|597.14|593.14|597.19|593.19|597.14|593.14|8
1623991860000|2021-06-18 04:51:00|597.13|593.13|597.13|593.13|597.14|593.14|597.13|593.13|3
1623991880000|2021-06-18 04:51:20|597.11|593.11|597.12|593.12|597.15|593.15|597.11|593.11|9
1623991890000|2021-06-18 04:51:30|597.11|593.11|597.11|593.11|597.12|593.12|597.11|593.11|3
1623991910000|2021-06-18 04:51:50|597.1|593.1|597.1|593.1|597.1|593.1|597.1|593.1|1
1623991920000|2021-06-18 04:52:00|597.13|593.13|597.18|593.18|597.18|593.18|597.12|593.12|10
1623991930000|2021-06-18 04:52:10|597.22|593.22|597.23|593.23|597.26|593.26|597.22|593.22|13
1623991940000|2021-06-18 04:52:20|597.24|593.24|597.24|593.24|597.25|593.25|597.24|593.24|3
1623991960000|2021-06-18 04:52:40|597.23|593.23|597.23|593.23|597.24|593.24|597.23|593.23|5
1623991970000|2021-06-18 04:52:50|597.24|593.24|597.49|593.49|597.49|593.49|597.23|593.23|13
1623991980000|2021-06-18 04:53:00|597.5|593.5|597.46|593.46|597.55|593.55|597.46|593.46|19
1623991990000|2021-06-18 04:53:10|597.48|593.48|597.38|593.38|597.49|593.49|597.38|593.38|15
1623992000000|2021-06-18 04:53:20|597.35|593.35|597.37|593.37|597.38|593.38|597.31|593.31|13
1623992010000|2021-06-18 04:53:30|597.38|593.38|597.39|593.39|597.39|593.39|597.36|593.36|15
1623992020000|2021-06-18 04:53:40|597.47|593.47|597.47|593.47|597.47|593.47|597.47|593.47|1
1623992040000|2021-06-18 04:54:00|597.44|593.44|597.33|593.33|597.44|593.44|597.33|593.33|4
1623992050000|2021-06-18 04:54:10|597.25|593.25|597.38|593.38|597.41|593.41|597.25|593.25|10
1623992070000|2021-06-18 04:54:30|597.39|593.39|597.51|593.51|597.51|593.51|597.38|593.38|7
1623992080000|2021-06-18 04:54:40|597.48|593.48|597.51|593.51|597.51|593.51|597.47|593.47|14
1623992090000|2021-06-18 04:54:50|597.61|593.61|597.69|593.69|597.69|593.69|597.61|593.61|4
1623992100000|2021-06-18 04:55:00|597.7|593.7|597.82|593.82|597.82|593.82|597.68|593.68|7
1623992110000|2021-06-18 04:55:10|597.85|593.85|597.87|593.87|597.87|593.87|597.83|593.83|11
1623992120000|2021-06-18 04:55:20|597.88|593.88|597.87|593.87|597.9|593.9|597.84|593.84|13
1623992130000|2021-06-18 04:55:30|597.88|593.88|597.87|593.87|597.89|593.89|597.87|593.87|6
1623992140000|2021-06-18 04:55:40|597.88|593.88|597.82|593.82|597.88|593.88|597.81|593.81|10
1623992150000|2021-06-18 04:55:50|597.81|593.81|597.84|593.84|597.84|593.84|597.81|593.81|4
1623992160000|2021-06-18 04:56:00|597.85|593.85|597.81|593.81|597.85|593.85|597.81|593.81|5
1623992170000|2021-06-18 04:56:10|597.8|593.8|597.64|593.64|597.8|593.8|597.64|593.64|10
1623992180000|2021-06-18 04:56:20|597.59|593.59|597.55|593.55|597.59|593.59|597.55|593.55|3
1623992190000|2021-06-18 04:56:30|597.56|593.56|597.56|593.56|597.56|593.56|597.56|593.56|1
1623992220000|2021-06-18 04:57:00|597.57|593.57|597.57|593.57|597.57|593.57|597.57|593.57|1
1623992230000|2021-06-18 04:57:10|597.55|593.55|597.55|593.55|597.56|593.56|597.55|593.55|3
1623992240000|2021-06-18 04:57:20|597.56|593.56|597.56|593.56|597.56|593.56|597.55|593.55|3
1623992250000|2021-06-18 04:57:30|597.55|593.55|597.55|593.55|597.55|593.55|597.55|593.55|1
1623992270000|2021-06-18 04:57:50|597.49|593.49|597.54|593.54|597.54|593.54|597.48|593.48|10
1623992280000|2021-06-18 04:58:00|597.53|593.53|597.58|593.58|597.59|593.59|597.53|593.53|13
1623992290000|2021-06-18 04:58:10|597.59|593.59|597.5|593.5|597.6|593.6|597.5|593.5|12
1623992300000|2021-06-18 04:58:20|597.51|593.51|597.39|593.39|597.51|593.51|597.37|593.37|11
1623992320000|2021-06-18 04:58:40|597.4|593.4|597.2|593.2|597.43|593.43|597.17|593.17|18
1623992330000|2021-06-18 04:58:50|597.21|593.21|597.23|593.23|597.23|593.23|597.18|593.18|4
1623992340000|2021-06-18 04:59:00|597.21|593.21|597.45|593.45|597.45|593.45|597.2|593.2|12
1623992350000|2021-06-18 04:59:10|597.48|593.48|597.48|593.48|597.51|593.51|597.44|593.44|13
1623992360000|2021-06-18 04:59:20|597.44|593.44|597.46|593.46|597.48|593.48|597.42|593.42|14
1623992370000|2021-06-18 04:59:30|597.45|593.45|597.37|593.37|597.45|593.45|597.36|593.36|14
1623992380000|2021-06-18 04:59:40|597.39|593.39|597.21|593.21|597.39|593.39|597.21|593.21|20
1623992390000|2021-06-18 04:59:50|597.2|593.2|597.15|593.15|597.2|593.2|597.11|593.11|11
1623992400000|2021-06-18 05:00:00|597.14|593.14|597.59|593.59|597.59|593.59|597.11|593.11|16
1623992410000|2021-06-18 05:00:10|597.6|593.6|598.07|594.07|598.07|594.07|597.58|593.58|17
1623992420000|2021-06-18 05:00:20|598.14|594.14|598.2|594.2|598.24|594.24|598.12|594.12|12
1623992430000|2021-06-18 05:00:30|598.21|594.21|598.22|594.22|598.23|594.23|598.21|594.21|4
1623992440000|2021-06-18 05:00:40|598.28|594.28|597.96|593.96|598.39|594.39|597.96|593.96|19
1623992450000|2021-06-18 05:00:50|597.95|593.95|597.89|593.89|597.95|593.95|597.8|593.8|9
1623992460000|2021-06-18 05:01:00|597.87|593.87|597.89|593.89|597.89|593.89|597.81|593.81|8
1623992470000|2021-06-18 05:01:10|597.86|593.86|597.75|593.75|597.89|593.89|597.75|593.75|15
1623992480000|2021-06-18 05:01:20|597.76|593.76|597.6|593.6|597.76|593.76|597.55|593.55|20
1623992490000|2021-06-18 05:01:30|597.59|593.59|597.44|593.44|597.59|593.59|597.43|593.43|15
1623992500000|2021-06-18 05:01:40|597.41|593.41|597.43|593.43|597.43|593.43|597.41|593.41|3
1623992510000|2021-06-18 05:01:50|597.44|593.44|597.42|593.42|597.44|593.44|597.41|593.41|5
1623992520000|2021-06-18 05:02:00|597.43|593.43|597.43|593.43|597.43|593.43|597.42|593.42|5
1623992530000|2021-06-18 05:02:10|597.42|593.42|597.43|593.43|597.43|593.43|597.42|593.42|4
1623992540000|2021-06-18 05:02:20|597.38|593.38|597.45|593.45|597.45|593.45|597.35|593.35|14
1623992550000|2021-06-18 05:02:30|597.47|593.47|597.82|593.82|597.82|593.82|597.47|593.47|16
1623992560000|2021-06-18 05:02:40|597.89|593.89|597.88|593.88|597.93|593.93|597.85|593.85|18
1623992570000|2021-06-18 05:02:50|597.89|593.89|597.84|593.84|597.89|593.89|597.73|593.73|12
1623992580000|2021-06-18 05:03:00|597.82|593.82|597.58|593.58|597.84|593.84|597.57|593.57|16
1623992590000|2021-06-18 05:03:10|597.55|593.55|597.41|593.41|597.55|593.55|597.38|593.38|15
1623992600000|2021-06-18 05:03:20|597.4|593.4|597.21|593.21|597.42|593.42|597.21|593.21|11
1623992610000|2021-06-18 05:03:30|597.22|593.22|597.04|593.04|597.22|593.22|597.04|593.04|10
1623992620000|2021-06-18 05:03:40|597.02|593.02|597.08|593.08|597.11|593.11|597.02|593.02|10
1623992630000|2021-06-18 05:03:50|597.03|593.03|596.83|592.83|597.03|593.03|596.83|592.83|4
1623992640000|2021-06-18 05:04:00|596.91|592.91|597.21|593.21|597.21|593.21|596.91|592.91|8
1623992650000|2021-06-18 05:04:10|597.23|593.23|597.23|593.23|597.24|593.24|597.22|593.22|7
1623992660000|2021-06-18 05:04:20|597.24|593.24|597.2|593.2|597.24|593.24|597.16|593.16|17
1623992670000|2021-06-18 05:04:30|597.19|593.19|597.18|593.18|597.21|593.21|597.13|593.13|15
1623992680000|2021-06-18 05:04:40|597.21|593.21|597.16|593.16|597.21|593.21|597.15|593.15|18
1623992690000|2021-06-18 05:04:50|597.18|593.18|597.18|593.18|597.19|593.19|597.17|593.17|9
1623992700000|2021-06-18 05:05:00|597.17|593.17|597.39|593.39|597.44|593.44|597.17|593.17|17
1623992710000|2021-06-18 05:05:10|597.4|593.4|597.39|593.39|597.41|593.41|597.38|593.38|13
1623992720000|2021-06-18 05:05:20|597.41|593.41|597.42|593.42|597.42|593.42|597.4|593.4|8
1623992730000|2021-06-18 05:05:30|597.41|593.41|597.41|593.41|597.42|593.42|597.38|593.38|15
1623992740000|2021-06-18 05:05:40|597.4|593.4|597.53|593.53|597.53|593.53|597.4|593.4|13
1623992750000|2021-06-18 05:05:50|597.54|593.54|597.48|593.48|597.54|593.54|597.47|593.47|6
1623992760000|2021-06-18 05:06:00|597.42|593.42|597.13|593.13|597.42|593.42|597.07|593.07|20
1623992770000|2021-06-18 05:06:10|597.08|593.08|597.02|593.02|597.14|593.14|597.02|593.02|13
1623992780000|2021-06-18 05:06:20|596.98|592.98|596.94|592.94|596.98|592.98|596.94|592.94|8
1623992790000|2021-06-18 05:06:30|596.91|592.91|596.91|592.91|596.91|592.91|596.91|592.91|1
1623992800000|2021-06-18 05:06:40|596.9|592.9|596.83|592.83|596.91|592.91|596.83|592.83|6
1623992810000|2021-06-18 05:06:50|596.82|592.82|596.7|592.7|596.83|592.83|596.7|592.7|9
1623992820000|2021-06-18 05:07:00|596.71|592.71|596.81|592.81|596.81|592.81|596.7|592.7|11
1623992830000|2021-06-18 05:07:10|596.83|592.83|596.74|592.74|596.83|592.83|596.73|592.73|6
1623992840000|2021-06-18 05:07:20|596.73|592.73|596.75|592.75|596.76|592.76|596.73|592.73|11
1623992850000|2021-06-18 05:07:30|596.76|592.76|596.75|592.75|596.76|592.76|596.73|592.73|5
1623992860000|2021-06-18 05:07:40|596.74|592.74|596.73|592.73|596.74|592.74|596.73|592.73|4
1623992870000|2021-06-18 05:07:50|596.74|592.74|596.75|592.75|596.75|592.75|596.73|592.73|12
1623992880000|2021-06-18 05:08:00|596.73|592.73|596.72|592.72|596.73|592.73|596.72|592.72|2
1623992890000|2021-06-18 05:08:10|596.73|592.73|596.91|592.91|596.96|592.96|596.73|592.73|9
1623992900000|2021-06-18 05:08:20|596.92|592.92|596.91|592.91|596.92|592.92|596.9|592.9|12
1623992910000|2021-06-18 05:08:30|596.92|592.92|596.95|592.95|596.95|592.95|596.92|592.92|5
1623992920000|2021-06-18 05:08:40|596.94|592.94|596.77|592.77|596.95|592.95|596.76|592.76|15
1623992930000|2021-06-18 05:08:50|596.76|592.76|596.76|592.76|596.77|592.77|596.76|592.76|5
1623992940000|2021-06-18 05:09:00|596.75|592.75|596.76|592.76|596.76|592.76|596.75|592.75|2
1623992950000|2021-06-18 05:09:10|596.75|592.75|596.82|592.82|596.82|592.82|596.75|592.75|2
1623992960000|2021-06-18 05:09:20|596.87|592.87|596.95|592.95|596.95|592.95|596.87|592.87|7
1623992970000|2021-06-18 05:09:30|596.94|592.94|596.96|592.96|596.96|592.96|596.94|592.94|11
1623992980000|2021-06-18 05:09:40|596.95|592.95|596.97|592.97|596.98|592.98|596.95|592.95|13
1623992990000|2021-06-18 05:09:50|596.98|592.98|596.94|592.94|596.98|592.98|596.92|592.92|7
1623993000000|2021-06-18 05:10:00|596.91|592.91|596.81|592.81|596.91|592.91|596.81|592.81|7
1623993010000|2021-06-18 05:10:10|596.82|592.82|596.79|592.79|596.82|592.82|596.78|592.78|4
1623993020000|2021-06-18 05:10:20|596.8|592.8|596.74|592.74|596.8|592.8|596.74|592.74|6
1623993030000|2021-06-18 05:10:30|596.75|592.75|596.75|592.75|596.76|592.76|596.74|592.74|11
1623993040000|2021-06-18 05:10:40|596.76|592.76|596.76|592.76|596.77|592.77|596.75|592.75|9
1623993050000|2021-06-18 05:10:50|596.74|592.74|596.78|592.78|596.78|592.78|596.74|592.74|5
1623993060000|2021-06-18 05:11:00|596.79|592.79|596.28|592.28|596.79|592.79|596.28|592.28|17
1623993070000|2021-06-18 05:11:10|596.27|592.27|596.27|592.27|596.27|592.27|596.27|592.27|1
1623993080000|2021-06-18 05:11:20|596.26|592.26|596.2|592.2|596.26|592.26|596.2|592.2|4
1623993090000|2021-06-18 05:11:30|596.21|592.21|596.11|592.11|596.21|592.21|596.11|592.11|11
1623993100000|2021-06-18 05:11:40|596.12|592.12|596.09|592.09|596.12|592.12|596.08|592.08|6
1623993110000|2021-06-18 05:11:50|596.1|592.1|596.09|592.09|596.1|592.1|596.09|592.09|4
1623993120000|2021-06-18 05:12:00|596.1|592.1|596.12|592.12|596.12|592.12|596.09|592.09|9
1623993130000|2021-06-18 05:12:10|596.16|592.16|596.23|592.23|596.24|592.24|596.16|592.16|11
1623993140000|2021-06-18 05:12:20|596.22|592.22|596.21|592.21|596.24|592.24|596.21|592.21|12
1623993150000|2021-06-18 05:12:30|596.22|592.22|596.25|592.25|596.25|592.25|596.22|592.22|9
1623993160000|2021-06-18 05:12:40|596.23|592.23|596.27|592.27|596.27|592.27|596.23|592.23|6
1623993170000|2021-06-18 05:12:50|596.28|592.28|596.23|592.23|596.28|592.28|596.22|592.22|10
1623993180000|2021-06-18 05:13:00|596.24|592.24|596.61|592.61|596.61|592.61|596.24|592.24|14
1623993190000|2021-06-18 05:13:10|596.6|592.6|596.6|592.6|596.6|592.6|596.6|592.6|1
1623993200000|2021-06-18 05:13:20|596.59|592.59|596.44|592.44|596.6|592.6|596.44|592.44|14
1623993210000|2021-06-18 05:13:30|596.42|592.42|596.43|592.43|596.44|592.44|596.42|592.42|3
1623993220000|2021-06-18 05:13:40|596.36|592.36|596.35|592.35|596.36|592.36|596.35|592.35|2
1623993230000|2021-06-18 05:13:50|596.36|592.36|596.35|592.35|596.36|592.36|596.35|592.35|2
1623993240000|2021-06-18 05:14:00|596.36|592.36|596.36|592.36|596.39|592.39|596.36|592.36|12
1623993250000|2021-06-18 05:14:10|596.34|592.34|596.05|592.05|596.34|592.34|596.05|592.05|8
1623993260000|2021-06-18 05:14:20|596.06|592.06|596.07|592.07|596.08|592.08|596.06|592.06|3
1623993270000|2021-06-18 05:14:30|596.04|592.04|596.04|592.04|596.04|592.04|596.04|592.04|1
1623993290000|2021-06-18 05:14:50|595.99|591.99|595.96|591.96|595.99|591.99|595.96|591.96|15
1623993300000|2021-06-18 05:15:00|595.97|591.97|595.75|591.75|595.97|591.97|595.75|591.75|12
1623993310000|2021-06-18 05:15:10|595.71|591.71|595.71|591.71|595.71|591.71|595.71|591.71|1
1623993330000|2021-06-18 05:15:30|595.75|591.75|595.81|591.81|595.81|591.81|595.75|591.75|8
1623993340000|2021-06-18 05:15:40|595.82|591.82|596.06|592.06|596.06|592.06|595.82|591.82|11
1623993350000|2021-06-18 05:15:50|596.05|592.05|596.2|592.2|596.2|592.2|596.05|592.05|10
1623993360000|2021-06-18 05:16:00|596.21|592.21|596.33|592.33|596.37|592.37|596.21|592.21|11
1623993370000|2021-06-18 05:16:10|596.34|592.34|596.31|592.31|596.37|592.37|596.3|592.3|10
1623993380000|2021-06-18 05:16:20|596.32|592.32|596.42|592.42|596.42|592.42|596.32|592.32|9
1623993390000|2021-06-18 05:16:30|596.43|592.43|596.42|592.42|596.43|592.43|596.42|592.42|4
1623993410000|2021-06-18 05:16:50|596.41|592.41|596.35|592.35|596.41|592.41|596.32|592.32|9
1623993420000|2021-06-18 05:17:00|596.3|592.3|596.41|592.41|596.41|592.41|596.3|592.3|11
1623993430000|2021-06-18 05:17:10|596.4|592.4|596.4|592.4|596.44|592.44|596.39|592.39|10
1623993440000|2021-06-18 05:17:20|596.41|592.41|596.46|592.46|596.46|592.46|596.37|592.37|6
1623993450000|2021-06-18 05:17:30|596.48|592.48|596.63|592.63|596.63|592.63|596.47|592.47|9
1623993460000|2021-06-18 05:17:40|596.64|592.64|596.67|592.67|596.67|592.67|596.63|592.63|8
1623993470000|2021-06-18 05:17:50|596.59|592.59|596.63|592.63|596.64|592.64|596.59|592.59|11
1623993480000|2021-06-18 05:18:00|596.64|592.64|596.66|592.66|596.66|592.66|596.64|592.64|2
1623993490000|2021-06-18 05:18:10|596.67|592.67|596.78|592.78|596.78|592.78|596.66|592.66|11
1623993500000|2021-06-18 05:18:20|596.82|592.82|596.84|592.84|596.88|592.88|596.81|592.81|9
1623993510000|2021-06-18 05:18:30|596.85|592.85|596.82|592.82|596.85|592.85|596.82|592.82|6
1623993520000|2021-06-18 05:18:40|596.8|592.8|596.8|592.8|596.8|592.8|596.8|592.8|1
1623993530000|2021-06-18 05:18:50|596.81|592.81|596.81|592.81|596.81|592.81|596.81|592.81|1
1623993550000|2021-06-18 05:19:10|596.83|592.83|596.86|592.86|596.86|592.86|596.83|592.83|2
1623993560000|2021-06-18 05:19:20|596.87|592.87|596.88|592.88|596.92|592.92|596.87|592.87|9
1623993570000|2021-06-18 05:19:30|596.84|592.84|596.86|592.86|596.86|592.86|596.82|592.82|4
1623993580000|2021-06-18 05:19:40|596.85|592.85|596.88|592.88|596.89|592.89|596.85|592.85|8
1623993590000|2021-06-18 05:19:50|596.89|592.89|596.85|592.85|596.89|592.89|596.84|592.84|10
1623993600000|2021-06-18 05:20:00|596.83|592.83|596.72|592.72|596.83|592.83|596.69|592.69|5
1623993610000|2021-06-18 05:20:10|596.71|592.71|596.71|592.71|596.72|592.72|596.71|592.71|3
1623993620000|2021-06-18 05:20:20|596.72|592.72|596.72|592.72|596.73|592.73|596.71|592.71|9
1623993630000|2021-06-18 05:20:30|596.77|592.77|596.79|592.79|596.8|592.8|596.77|592.77|7
1623993640000|2021-06-18 05:20:40|596.8|592.8|596.79|592.79|596.8|592.8|596.78|592.78|6
1623993650000|2021-06-18 05:20:50|596.77|592.77|596.75|592.75|596.78|592.78|596.73|592.73|12
1623993660000|2021-06-18 05:21:00|596.76|592.76|596.75|592.75|596.76|592.76|596.74|592.74|11
1623993670000|2021-06-18 05:21:10|596.79|592.79|596.88|592.88|596.88|592.88|596.79|592.79|5
1623993680000|2021-06-18 05:21:20|596.91|592.91|596.92|592.92|596.92|592.92|596.91|592.91|4
1623993690000|2021-06-18 05:21:30|596.96|592.96|597|593|597.06|593.06|596.95|592.95|6
1623993700000|2021-06-18 05:21:40|597.01|593.01|596.93|592.93|597.01|593.01|596.91|592.91|10
1623993730000|2021-06-18 05:22:10|596.92|592.92|596.92|592.92|596.92|592.92|596.92|592.92|1
1623993740000|2021-06-18 05:22:20|596.9|592.9|596.82|592.82|596.92|592.92|596.8|592.8|14
1623993750000|2021-06-18 05:22:30|596.83|592.83|596.86|592.86|596.86|592.86|596.83|592.83|4
1623993760000|2021-06-18 05:22:40|596.85|592.85|596.87|592.87|596.87|592.87|596.85|592.85|5
1623993770000|2021-06-18 05:22:50|596.88|592.88|596.95|592.95|596.95|592.95|596.88|592.88|11
1623993780000|2021-06-18 05:23:00|596.96|592.96|597.07|593.07|597.07|593.07|596.95|592.95|8
1623993790000|2021-06-18 05:23:10|597.06|593.06|597.1|593.1|597.11|593.11|597.05|593.05|7
1623993800000|2021-06-18 05:23:20|597.11|593.11|597.14|593.14|597.16|593.16|597.08|593.08|7
1623993810000|2021-06-18 05:23:30|597.15|593.15|597.23|593.23|597.24|593.24|597.13|593.13|9
1623993830000|2021-06-18 05:23:50|597.22|593.22|597.28|593.28|597.28|593.28|597.22|593.22|2
1623993840000|2021-06-18 05:24:00|597.27|593.27|597.31|593.31|597.32|593.32|597.27|593.27|7
1623993850000|2021-06-18 05:24:10|597.32|593.32|597.17|593.17|597.32|593.32|597.17|593.17|10
1623993860000|2021-06-18 05:24:20|597.15|593.15|597.14|593.14|597.15|593.15|597.14|593.14|4
1623993870000|2021-06-18 05:24:30|597.13|593.13|597.1|593.1|597.13|593.13|597.1|593.1|9
1623993880000|2021-06-18 05:24:40|597.09|593.09|596.93|592.93|597.09|593.09|596.89|592.89|9
1623993890000|2021-06-18 05:24:50|596.8|592.8|596.8|592.8|596.81|592.81|596.8|592.8|5
1623993900000|2021-06-18 05:25:00|596.81|592.81|597.04|593.04|597.04|593.04|596.81|592.81|9
1623993910000|2021-06-18 05:25:10|597|593|597.02|593.02|597.02|593.02|597|593|2
1623993920000|2021-06-18 05:25:20|597.03|593.03|597.21|593.21|597.22|593.22|597.03|593.03|12
1623993930000|2021-06-18 05:25:30|597.2|593.2|597.19|593.19|597.21|593.21|597.19|593.19|4
1623993940000|2021-06-18 05:25:40|597.31|593.31|597.28|593.28|597.33|593.33|597.28|593.28|4
1623993950000|2021-06-18 05:25:50|597.29|593.29|597.28|593.28|597.29|593.29|597.27|593.27|3
1623993960000|2021-06-18 05:26:00|597.32|593.32|597.44|593.44|597.51|593.51|597.32|593.32|15
1623993970000|2021-06-18 05:26:10|597.38|593.38|597.35|593.35|597.38|593.38|597.34|593.34|7
1623993980000|2021-06-18 05:26:20|597.36|593.36|597.35|593.35|597.36|593.36|597.35|593.35|2
1623993990000|2021-06-18 05:26:30|597.36|593.36|597.35|593.35|597.36|593.36|597.35|593.35|2
1623994000000|2021-06-18 05:26:40|597.36|593.36|597.35|593.35|597.36|593.36|597.35|593.35|2
1623994010000|2021-06-18 05:26:50|597.4|593.4|597.42|593.42|597.43|593.43|597.4|593.4|9
1623994020000|2021-06-18 05:27:00|597.4|593.4|597.5|593.5|597.51|593.51|597.39|593.39|10
1623994030000|2021-06-18 05:27:10|597.51|593.51|597.5|593.5|597.51|593.51|597.49|593.49|12
1623994040000|2021-06-18 05:27:20|597.51|593.51|597.8|593.8|597.8|593.8|597.5|593.5|12
1623994050000|2021-06-18 05:27:30|597.81|593.81|598.08|594.08|598.08|594.08|597.79|593.79|18
1623994060000|2021-06-18 05:27:40|598.09|594.09|598.08|594.08|598.09|594.09|598.01|594.01|18
1623994070000|2021-06-18 05:27:50|598.07|594.07|598.7|594.7|598.7|594.7|598.07|594.07|18
1623994080000|2021-06-18 05:28:00|598.69|594.69|598.8|594.8|598.8|594.8|598.65|594.65|11
1623994090000|2021-06-18 05:28:10|598.83|594.83|598.79|594.79|598.85|594.85|598.78|594.78|7
1623994100000|2021-06-18 05:28:20|598.76|594.76|598.58|594.58|598.76|594.76|598.54|594.54|16
1623994110000|2021-06-18 05:28:30|598.55|594.55|598.34|594.34|598.57|594.57|598.32|594.32|12
1623994120000|2021-06-18 05:28:40|598.33|594.33|598.02|594.02|598.34|594.34|598.02|594.02|20
1623994130000|2021-06-18 05:28:50|597.96|593.96|597.97|593.97|597.98|593.98|597.96|593.96|6
1623994140000|2021-06-18 05:29:00|597.96|593.96|598|594|598.01|594.01|597.96|593.96|13
1623994150000|2021-06-18 05:29:10|597.99|593.99|597.8|593.8|597.99|593.99|597.79|593.79|15
1623994160000|2021-06-18 05:29:20|597.85|593.85|597.8|593.8|597.85|593.85|597.8|593.8|6
1623994170000|2021-06-18 05:29:30|597.79|593.79|597.84|593.84|597.85|593.85|597.79|593.79|12
1623994180000|2021-06-18 05:29:40|597.85|593.85|597.86|593.86|597.86|593.86|597.84|593.84|6
1623994190000|2021-06-18 05:29:50|597.85|593.85|597.85|593.85|597.86|593.86|597.83|593.83|15
1623994200000|2021-06-18 05:30:00|597.86|593.86|598.11|594.11|598.12|594.12|597.86|593.86|13
1623994210000|2021-06-18 05:30:10|598.09|594.09|598.09|594.09|598.09|594.09|598.08|594.08|3
1623994220000|2021-06-18 05:30:20|598.1|594.1|598.14|594.14|598.16|594.16|598.09|594.09|10
1623994230000|2021-06-18 05:30:30|598.15|594.15|598.24|594.24|598.24|594.24|598.12|594.12|13
1623994240000|2021-06-18 05:30:40|598.21|594.21|598.26|594.26|598.28|594.28|598.21|594.21|8
1623994250000|2021-06-18 05:30:50|598.21|594.21|598.21|594.21|598.25|594.25|598.21|594.21|11
1623994260000|2021-06-18 05:31:00|598.23|594.23|598.24|594.24|598.25|594.25|598.21|594.21|10
1623994270000|2021-06-18 05:31:10|598.21|594.21|598.22|594.22|598.23|594.23|598.21|594.21|7
1623994280000|2021-06-18 05:31:20|598.21|594.21|598.22|594.22|598.24|594.24|598.21|594.21|7
1623994290000|2021-06-18 05:31:30|598.24|594.24|598.22|594.22|598.24|594.24|598.21|594.21|3
1623994300000|2021-06-18 05:31:40|598.23|594.23|598.24|594.24|598.24|594.24|598.23|594.23|2
1623994310000|2021-06-18 05:31:50|598.21|594.21|598.21|594.21|598.21|594.21|598.21|594.21|1
1623994320000|2021-06-18 05:32:00|598.22|594.22|598.21|594.21|598.22|594.22|598.21|594.21|4
1623994330000|2021-06-18 05:32:10|598.22|594.22|598.17|594.17|598.22|594.22|598.17|594.17|8
1623994340000|2021-06-18 05:32:20|598.18|594.18|598.17|594.17|598.18|594.18|598.15|594.15|7
1623994350000|2021-06-18 05:32:30|598.15|594.15|598.2|594.2|598.22|594.22|598.13|594.13|15
1623994360000|2021-06-18 05:32:40|598.18|594.18|598.2|594.2|598.2|594.2|598.17|594.17|13
1623994370000|2021-06-18 05:32:50|598.27|594.27|598.24|594.24|598.3|594.3|598.23|594.23|11
1623994380000|2021-06-18 05:33:00|598.26|594.26|598.19|594.19|598.27|594.27|598.19|594.19|11
1623994390000|2021-06-18 05:33:10|598.2|594.2|598.16|594.16|598.2|594.2|598.16|594.16|9
1623994400000|2021-06-18 05:33:20|598.18|594.18|598.16|594.16|598.19|594.19|598.16|594.16|10
1623994410000|2021-06-18 05:33:30|598.19|594.19|598.21|594.21|598.22|594.22|598.19|594.19|8
1623994420000|2021-06-18 05:33:40|598.2|594.2|598.2|594.2|598.23|594.23|598.17|594.17|9
1623994430000|2021-06-18 05:33:50|598.22|594.22|598.06|594.06|598.22|594.22|598.06|594.06|4
1623994440000|2021-06-18 05:34:00|598.07|594.07|598.06|594.06|598.07|594.07|598.06|594.06|2
1623994450000|2021-06-18 05:34:10|598.07|594.07|598.16|594.16|598.16|594.16|598.05|594.05|8
1623994460000|2021-06-18 05:34:20|598.17|594.17|598.19|594.19|598.19|594.19|598.17|594.17|8
1623994480000|2021-06-18 05:34:40|598.17|594.17|598.69|594.69|598.69|594.69|598.17|594.17|9
1623994490000|2021-06-18 05:34:50|598.68|594.68|598.67|594.67|598.68|594.68|598.66|594.66|8
1623994500000|2021-06-18 05:35:00|598.66|594.66|598.66|594.66|598.68|594.68|598.65|594.65|7
1623994510000|2021-06-18 05:35:10|598.65|594.65|598.75|594.75|598.75|594.75|598.63|594.63|7
1623994520000|2021-06-18 05:35:20|598.74|594.74|598.4|594.4|598.74|594.74|598.39|594.39|14
1623994530000|2021-06-18 05:35:30|598.42|594.42|598.43|594.43|598.43|594.43|598.4|594.4|11
1623994540000|2021-06-18 05:35:40|598.41|594.41|598.42|594.42|598.43|594.43|598.41|594.41|4
1623994550000|2021-06-18 05:35:50|598.41|594.41|598.42|594.42|598.42|594.42|598.41|594.41|2
1623994560000|2021-06-18 05:36:00|598.41|594.41|598.42|594.42|598.43|594.43|598.41|594.41|7
1623994570000|2021-06-18 05:36:10|598.41|594.41|598.42|594.42|598.42|594.42|598.41|594.41|2
1623994580000|2021-06-18 05:36:20|598.41|594.41|598.31|594.31|598.41|594.41|598.3|594.3|7
1623994590000|2021-06-18 05:36:30|598.3|594.3|598.31|594.31|598.31|594.31|598.3|594.3|4
1623994600000|2021-06-18 05:36:40|598.3|594.3|598.31|594.31|598.31|594.31|598.3|594.3|2
1623994610000|2021-06-18 05:36:50|598.3|594.3|598.31|594.31|598.32|594.32|598.3|594.3|4
1623994620000|2021-06-18 05:37:00|598.3|594.3|598.26|594.26|598.3|594.3|598.26|594.26|7
1623994630000|2021-06-18 05:37:10|598.27|594.27|598.29|594.29|598.29|594.29|598.26|594.26|7
1623994640000|2021-06-18 05:37:20|598.31|594.31|598.73|594.73|598.76|594.76|598.31|594.31|22
1623994650000|2021-06-18 05:37:30|598.76|594.76|598.92|594.92|598.92|594.92|598.75|594.75|17
1623994660000|2021-06-18 05:37:40|598.9|594.9|598.92|594.92|598.92|594.92|598.9|594.9|5
1623994680000|2021-06-18 05:38:00|598.98|594.98|598.82|594.82|599.01|595.01|598.81|594.81|14
1623994690000|2021-06-18 05:38:10|598.81|594.81|598.69|594.69|598.81|594.81|598.69|594.69|9
1623994700000|2021-06-18 05:38:20|598.7|594.7|598.66|594.66|598.7|594.7|598.65|594.65|5
1623994710000|2021-06-18 05:38:30|598.65|594.65|598.6|594.6|598.69|594.69|598.59|594.59|9
1623994720000|2021-06-18 05:38:40|598.59|594.59|598.6|594.6|598.6|594.6|598.59|594.59|2
1623994730000|2021-06-18 05:38:50|598.61|594.61|598.6|594.6|598.61|594.61|598.6|594.6|2
1623994740000|2021-06-18 05:39:00|598.59|594.59|598.6|594.6|598.61|594.61|598.59|594.59|4
1623994750000|2021-06-18 05:39:10|598.59|594.59|598.6|594.6|598.6|594.6|598.59|594.59|8
1623994760000|2021-06-18 05:39:20|598.59|594.59|598.37|594.37|598.59|594.59|598.36|594.36|5
1623994780000|2021-06-18 05:39:40|598.36|594.36|598.24|594.24|598.37|594.37|598.24|594.24|10
1623994790000|2021-06-18 05:39:50|598.26|594.26|598.26|594.26|598.26|594.26|598.25|594.25|9
1623994800000|2021-06-18 05:40:00|598.25|594.25|598.24|594.24|598.26|594.26|598.24|594.24|9
1623994810000|2021-06-18 05:40:10|598.23|594.23|598.23|594.23|598.23|594.23|598.23|594.23|1
1623994820000|2021-06-18 05:40:20|598.22|594.22|598.25|594.25|598.25|594.25|598.2|594.2|4
1623994830000|2021-06-18 05:40:30|598.32|594.32|598.28|594.28|598.32|594.32|598.28|594.28|2
1623994840000|2021-06-18 05:40:40|598.29|594.29|598.36|594.36|598.36|594.36|598.29|594.29|5
1623994850000|2021-06-18 05:40:50|598.38|594.38|598.38|594.38|598.38|594.38|598.38|594.38|1
1623994860000|2021-06-18 05:41:00|598.39|594.39|598.4|594.4|598.44|594.44|598.39|594.39|6
1623994870000|2021-06-18 05:41:10|598.41|594.41|598.46|594.46|598.46|594.46|598.38|594.38|4
1623994880000|2021-06-18 05:41:20|598.4|594.4|598.43|594.43|598.43|594.43|598.4|594.4|2
1623994900000|2021-06-18 05:41:40|598.42|594.42|598.42|594.42|598.42|594.42|598.42|594.42|1
1623994910000|2021-06-18 05:41:50|598.39|594.39|598.39|594.39|598.39|594.39|598.39|594.39|1
1623994930000|2021-06-18 05:42:10|598.37|594.37|598.37|594.37|598.37|594.37|598.37|594.37|1
1623994940000|2021-06-18 05:42:20|598.36|594.36|598.21|594.21|598.37|594.37|598.18|594.18|11
1623994950000|2021-06-18 05:42:30|598.2|594.2|598.19|594.19|598.21|594.21|598.19|594.19|12
1623994960000|2021-06-18 05:42:40|598.2|594.2|598.19|594.19|598.2|594.2|598.17|594.17|13
1623994970000|2021-06-18 05:42:50|598.18|594.18|598.14|594.14|598.19|594.19|598.12|594.12|11
1623994980000|2021-06-18 05:43:00|598.13|594.13|598.11|594.11|598.15|594.15|598.11|594.11|14
1623994990000|2021-06-18 05:43:10|598.12|594.12|597.94|593.94|598.13|594.13|597.94|593.94|11
1623995000000|2021-06-18 05:43:20|597.93|593.93|597.94|593.94|597.95|593.95|597.93|593.93|6
1623995010000|2021-06-18 05:43:30|597.95|593.95|597.94|593.94|597.95|593.95|597.94|593.94|2
1623995020000|2021-06-18 05:43:40|597.91|593.91|597.88|593.88|597.92|593.92|597.88|593.88|8
1623995030000|2021-06-18 05:43:50|597.89|593.89|597.9|593.9|597.9|593.9|597.88|593.88|4
1623995040000|2021-06-18 05:44:00|597.89|593.89|597.9|593.9|597.93|593.93|597.89|593.89|9
1623995050000|2021-06-18 05:44:10|597.91|593.91|597.69|593.69|597.91|593.91|597.69|593.69|15
1623995060000|2021-06-18 05:44:20|597.72|593.72|597.65|593.65|597.73|593.73|597.65|593.65|7
1623995070000|2021-06-18 05:44:30|597.64|593.64|597.49|593.49|597.64|593.64|597.49|593.49|5
1623995080000|2021-06-18 05:44:40|597.5|593.5|597.5|593.5|597.55|593.55|597.49|593.49|11
1623995090000|2021-06-18 05:44:50|597.49|593.49|597.5|593.5|597.51|593.51|597.49|593.49|5
1623995100000|2021-06-18 05:45:00|597.51|593.51|597.27|593.27|597.51|593.51|597.27|593.27|10
1623995110000|2021-06-18 05:45:10|597.25|593.25|597.23|593.23|597.27|593.27|597.23|593.23|6
1623995120000|2021-06-18 05:45:20|597.22|593.22|597.23|593.23|597.23|593.23|597.22|593.22|2
1623995140000|2021-06-18 05:45:40|597.24|593.24|597.28|593.28|597.29|593.29|597.24|593.24|6
1623995150000|2021-06-18 05:45:50|597.29|593.29|597.2|593.2|597.38|593.38|597.2|593.2|14
1623995160000|2021-06-18 05:46:00|597.14|593.14|597.15|593.15|597.16|593.16|597.14|593.14|9
1623995170000|2021-06-18 05:46:10|597.14|593.14|597.16|593.16|597.16|593.16|597.13|593.13|5
1623995180000|2021-06-18 05:46:20|597.18|593.18|597.03|593.03|597.18|593.18|597.03|593.03|8
1623995190000|2021-06-18 05:46:30|596.93|592.93|596.92|592.92|596.93|592.93|596.92|592.92|2
1623995200000|2021-06-18 05:46:40|596.91|592.91|596.88|592.88|596.91|592.91|596.81|592.81|12
1623995210000|2021-06-18 05:46:50|596.87|592.87|596.87|592.87|596.87|592.87|596.86|592.86|5
1623995220000|2021-06-18 05:47:00|596.88|592.88|596.84|592.84|596.9|592.9|596.84|592.84|10
1623995230000|2021-06-18 05:47:10|596.85|592.85|596.74|592.74|596.88|592.88|596.74|592.74|19
1623995240000|2021-06-18 05:47:20|596.69|592.69|596.58|592.58|596.72|592.72|596.58|592.58|12
1623995250000|2021-06-18 05:47:30|596.56|592.56|596.56|592.56|596.56|592.56|596.55|592.55|3
1623995260000|2021-06-18 05:47:40|596.55|592.55|596.57|592.57|596.57|592.57|596.53|592.53|6
1623995270000|2021-06-18 05:47:50|596.53|592.53|596.75|592.75|596.75|592.75|596.53|592.53|21
1623995280000|2021-06-18 05:48:00|596.74|592.74|596.65|592.65|596.74|592.74|596.65|592.65|10
1623995290000|2021-06-18 05:48:10|596.66|592.66|596.54|592.54|596.66|592.66|596.54|592.54|5
1623995300000|2021-06-18 05:48:20|596.51|592.51|596.44|592.44|596.51|592.51|596.44|592.44|8
1623995310000|2021-06-18 05:48:30|596.43|592.43|596.24|592.24|596.43|592.43|596.15|592.15|12
1623995320000|2021-06-18 05:48:40|596.25|592.25|596.31|592.31|596.31|592.31|596.25|592.25|8
1623995330000|2021-06-18 05:48:50|596.3|592.3|596.33|592.33|596.41|592.41|596.3|592.3|9
1623995340000|2021-06-18 05:49:00|596.34|592.34|596.32|592.32|596.35|592.35|596.32|592.32|16
1623995350000|2021-06-18 05:49:10|596.24|592.24|596.21|592.21|596.24|592.24|596.21|592.21|2
1623995360000|2021-06-18 05:49:20|596.22|592.22|596.05|592.05|596.22|592.22|596.04|592.04|6
1623995370000|2021-06-18 05:49:30|596.02|592.02|595.66|591.66|596.05|592.05|595.66|591.66|17
1623995380000|2021-06-18 05:49:40|595.57|591.57|595.51|591.51|595.57|591.57|595.5|591.5|15
1623995390000|2021-06-18 05:49:50|595.5|591.5|595.43|591.43|595.5|591.5|595.39|591.39|7
1623995400000|2021-06-18 05:50:00|595.33|591.33|595.61|591.61|595.64|591.64|595.32|591.32|21
1623995410000|2021-06-18 05:50:10|595.59|591.59|595.56|591.56|595.65|591.65|595.55|591.55|14
1623995420000|2021-06-18 05:50:20|595.57|591.57|595.69|591.69|595.69|591.69|595.55|591.55|18
1623995430000|2021-06-18 05:50:30|595.72|591.72|595.76|591.76|595.77|591.77|595.69|591.69|14
1623995440000|2021-06-18 05:50:40|595.73|591.73|595.49|591.49|595.73|591.73|595.49|591.49|11
1623995450000|2021-06-18 05:50:50|595.39|591.39|595.58|591.58|595.58|591.58|595.36|591.36|10
1623995460000|2021-06-18 05:51:00|595.59|591.59|595.44|591.44|595.61|591.61|595.43|591.43|14
1623995470000|2021-06-18 05:51:10|595.45|591.45|595.44|591.44|595.45|591.45|595.44|591.44|2
1623995480000|2021-06-18 05:51:20|595.43|591.43|595.44|591.44|595.44|591.44|595.43|591.43|2
1623995490000|2021-06-18 05:51:30|595.43|591.43|595.17|591.17|595.43|591.43|595.17|591.17|7
1623995500000|2021-06-18 05:51:40|595.14|591.14|594.52|590.52|595.17|591.17|594.5|590.5|18
1623995510000|2021-06-18 05:51:50|594.4|590.4|594.21|590.21|594.53|590.53|594.21|590.21|23
1623995520000|2021-06-18 05:52:00|594.24|590.24|594.29|590.29|594.38|590.38|594.24|590.24|14
1623995530000|2021-06-18 05:52:10|594.06|590.06|593.86|589.86|594.07|590.07|593.86|589.86|18
1623995540000|2021-06-18 05:52:20|593.87|589.87|593.42|589.42|593.87|589.87|593.42|589.42|19
1623995550000|2021-06-18 05:52:30|593.43|589.43|593.37|589.37|593.61|589.61|593.37|589.37|20
1623995560000|2021-06-18 05:52:40|593.17|589.17|593.22|589.22|593.24|589.24|592.97|588.97|24
1623995570000|2021-06-18 05:52:50|593.2|589.2|592.82|588.82|593.2|589.2|592.74|588.74|25
1623995580000|2021-06-18 05:53:00|592.84|588.84|593.12|589.12|593.15|589.15|592.84|588.84|19
1623995590000|2021-06-18 05:53:10|593.13|589.13|592.8|588.8|593.17|589.17|592.75|588.75|19
1623995600000|2021-06-18 05:53:20|592.78|588.78|592.55|588.55|592.79|588.79|592.54|588.54|15
1623995610000|2021-06-18 05:53:30|592.51|588.51|592.43|588.43|592.61|588.61|592.43|588.43|23
1623995620000|2021-06-18 05:53:40|592.55|588.55|592.56|588.56|592.59|588.59|592.46|588.46|14
1623995630000|2021-06-18 05:53:50|592.55|588.55|592.55|588.55|592.56|588.56|592.48|588.48|10
1623995640000|2021-06-18 05:54:00|592.63|588.63|592.61|588.61|592.63|588.63|592.6|588.6|10
1623995650000|2021-06-18 05:54:10|592.62|588.62|592.54|588.54|592.64|588.64|592.48|588.48|12
1623995660000|2021-06-18 05:54:20|592.55|588.55|592.76|588.76|592.76|588.76|592.55|588.55|16
1623995670000|2021-06-18 05:54:30|592.75|588.75|592.58|588.58|592.75|588.75|592.56|588.56|7
1623995680000|2021-06-18 05:54:40|592.59|588.59|592.61|588.61|592.61|588.61|592.59|588.59|3
1623995690000|2021-06-18 05:54:50|592.62|588.62|592.79|588.79|592.79|588.79|592.62|588.62|16
1623995700000|2021-06-18 05:55:00|592.82|588.82|593.02|589.02|593.05|589.05|592.82|588.82|18
1623995710000|2021-06-18 05:55:10|593.09|589.09|593.04|589.04|593.11|589.11|593|589|11
1623995720000|2021-06-18 05:55:20|593.05|589.05|593.1|589.1|593.12|589.12|593.04|589.04|17
1623995730000|2021-06-18 05:55:30|593.11|589.11|593.23|589.23|593.24|589.24|593.11|589.11|9
1623995740000|2021-06-18 05:55:40|593.24|589.24|593.35|589.35|593.37|589.37|593.23|589.23|11
1623995750000|2021-06-18 05:55:50|593.36|589.36|593.3|589.3|593.36|589.36|593.29|589.29|11
1623995760000|2021-06-18 05:56:00|593.32|589.32|593.36|589.36|593.36|589.36|593.29|589.29|13
1623995770000|2021-06-18 05:56:10|593.31|589.31|593.32|589.32|593.35|589.35|593.29|589.29|19
1623995780000|2021-06-18 05:56:20|593.27|589.27|592.79|588.79|593.27|589.27|592.78|588.78|21
1623995790000|2021-06-18 05:56:30|592.71|588.71|592.37|588.37|592.74|588.74|592.35|588.35|16
1623995800000|2021-06-18 05:56:40|592.27|588.27|592.69|588.69|592.69|588.69|592.22|588.22|18
1623995810000|2021-06-18 05:56:50|592.68|588.68|592.54|588.54|592.71|588.71|592.52|588.52|18
1623995820000|2021-06-18 05:57:00|592.55|588.55|592.72|588.72|592.72|588.72|592.55|588.55|20
1623995830000|2021-06-18 05:57:10|592.73|588.73|592.78|588.78|592.78|588.78|592.69|588.69|13
1623995840000|2021-06-18 05:57:20|592.77|588.77|592.62|588.62|592.83|588.83|592.62|588.62|18
1623995850000|2021-06-18 05:57:30|592.59|588.59|592.54|588.54|592.65|588.65|592.54|588.54|21
1623995860000|2021-06-18 05:57:40|592.55|588.55|592.77|588.77|592.77|588.77|592.54|588.54|14
1623995870000|2021-06-18 05:57:50|592.78|588.78|593.02|589.02|593.02|589.02|592.78|588.78|14
1623995880000|2021-06-18 05:58:00|593|589|592.97|588.97|593|589|592.96|588.96|6
1623995890000|2021-06-18 05:58:10|592.99|588.99|593.24|589.24|593.24|589.24|592.99|588.99|10
1623995900000|2021-06-18 05:58:20|593.22|589.22|593.26|589.26|593.26|589.26|593.22|589.22|6
1623995910000|2021-06-18 05:58:30|593.29|589.29|593.38|589.38|593.38|589.38|593.29|589.29|9
1623995920000|2021-06-18 05:58:40|593.39|589.39|593.47|589.47|593.47|589.47|593.38|589.38|9
1623995930000|2021-06-18 05:58:50|593.48|589.48|593.55|589.55|593.55|589.55|593.47|589.47|14
1623995940000|2021-06-18 05:59:00|593.53|589.53|593.59|589.59|593.59|589.59|593.53|589.53|9
1623995950000|2021-06-18 05:59:10|593.6|589.6|593.71|589.71|593.71|589.71|593.59|589.59|8
1623995960000|2021-06-18 05:59:20|593.72|589.72|593.74|589.74|593.74|589.74|593.71|589.71|5
1623995970000|2021-06-18 05:59:30|593.75|589.75|593.85|589.85|593.86|589.86|593.75|589.75|12
1623995980000|2021-06-18 05:59:40|593.83|589.83|593.9|589.9|593.9|589.9|593.76|589.76|17
1623995990000|2021-06-18 05:59:50|593.92|589.92|593.94|589.94|593.95|589.95|593.92|589.92|5
1623996000000|2021-06-18 06:00:00|593.91|589.91|593.97|589.97|593.98|589.98|593.9|589.9|11
1623996010000|2021-06-18 06:00:10|593.98|589.98|594.26|590.26|594.26|590.26|593.98|589.98|16
1623996020000|2021-06-18 06:00:20|594.27|590.27|594.43|590.43|594.43|590.43|594.25|590.25|13
1623996030000|2021-06-18 06:00:30|594.46|590.46|594.8|590.8|594.81|590.81|594.46|590.46|14
1623996040000|2021-06-18 06:00:40|594.79|590.79|594.92|590.92|594.92|590.92|594.79|590.79|13
1623996050000|2021-06-18 06:00:50|594.93|590.93|594.94|590.94|594.98|590.98|594.93|590.93|9
1623996060000|2021-06-18 06:01:00|595|591|594.69|590.69|595.02|591.02|594.69|590.69|12
1623996070000|2021-06-18 06:01:10|594.7|590.7|594.44|590.44|594.7|590.7|594.41|590.41|10
1623996080000|2021-06-18 06:01:20|594.45|590.45|594.38|590.38|594.46|590.46|594.38|590.38|9
1623996090000|2021-06-18 06:01:30|594.39|590.39|594.17|590.17|594.39|590.39|594.15|590.15|9
1623996100000|2021-06-18 06:01:40|594.18|590.18|594.07|590.07|594.19|590.19|594.07|590.07|11
1623996110000|2021-06-18 06:01:50|594.03|590.03|593.43|589.43|594.03|590.03|593.41|589.41|17
1623996120000|2021-06-18 06:02:00|593.45|589.45|593.38|589.38|593.49|589.49|593.37|589.37|17
1623996130000|2021-06-18 06:02:10|593.29|589.29|593.08|589.08|593.32|589.32|592.99|588.99|18
1623996140000|2021-06-18 06:02:20|593.03|589.03|592.95|588.95|593.03|589.03|592.89|588.89|12
1623996150000|2021-06-18 06:02:30|592.91|588.91|593.09|589.09|593.09|589.09|592.91|588.91|17
1623996160000|2021-06-18 06:02:40|593.07|589.07|592.97|588.97|593.07|589.07|592.96|588.96|14
1623996170000|2021-06-18 06:02:50|592.98|588.98|592.99|588.99|592.99|588.99|592.94|588.94|12
1623996180000|2021-06-18 06:03:00|593|589|593.1|589.1|593.18|589.18|593|589|15
1623996190000|2021-06-18 06:03:10|593.13|589.13|593.36|589.36|593.36|589.36|593.13|589.13|11
1623996200000|2021-06-18 06:03:20|593.37|589.37|593.29|589.29|593.37|589.37|593.29|589.29|7
1623996210000|2021-06-18 06:03:30|593.28|589.28|593.28|589.28|593.29|589.29|593.26|589.26|15
1623996220000|2021-06-18 06:03:40|593.3|589.3|593.07|589.07|593.3|589.3|593.07|589.07|17
1623996230000|2021-06-18 06:03:50|593.08|589.08|593.11|589.11|593.11|589.11|593.01|589.01|14
1623996240000|2021-06-18 06:04:00|593.06|589.06|593.06|589.06|593.11|589.11|593.04|589.04|17
1623996250000|2021-06-18 06:04:10|593.04|589.04|593.08|589.08|593.09|589.09|593.04|589.04|8
1623996260000|2021-06-18 06:04:20|593.07|589.07|593.11|589.11|593.11|589.11|593.07|589.07|12
1623996270000|2021-06-18 06:04:30|593.05|589.05|593.11|589.11|593.11|589.11|593.05|589.05|18
1623996280000|2021-06-18 06:04:40|593.23|589.23|593.22|589.22|593.23|589.23|593.19|589.19|7
1623996290000|2021-06-18 06:04:50|593.23|589.23|593.25|589.25|593.28|589.28|593.21|589.21|17
1623996300000|2021-06-18 06:05:00|593.26|589.26|593.3|589.3|593.31|589.31|593.26|589.26|6
1623996310000|2021-06-18 06:05:10|593.31|589.31|593.57|589.57|593.57|589.57|593.31|589.31|18
1623996320000|2021-06-18 06:05:20|593.6|589.6|593.83|589.83|593.84|589.84|593.57|589.57|8
1623996330000|2021-06-18 06:05:30|593.84|589.84|593.84|589.84|593.84|589.84|593.81|589.81|11
1623996340000|2021-06-18 06:05:40|593.9|589.9|593.89|589.89|593.9|589.9|593.89|589.89|2
1623996350000|2021-06-18 06:05:50|593.88|589.88|593.87|589.87|593.88|589.88|593.86|589.86|9
1623996360000|2021-06-18 06:06:00|593.85|589.85|593.65|589.65|593.85|589.85|593.62|589.62|13
1623996370000|2021-06-18 06:06:10|593.62|589.62|593.37|589.37|593.65|589.65|593.36|589.36|19
1623996380000|2021-06-18 06:06:20|593.36|589.36|593.4|589.4|593.42|589.42|593.36|589.36|14
1623996390000|2021-06-18 06:06:30|593.41|589.41|593.51|589.51|593.51|589.51|593.41|589.41|10
1623996400000|2021-06-18 06:06:40|593.5|589.5|593.51|589.51|593.52|589.52|593.47|589.47|13
1623996410000|2021-06-18 06:06:50|593.5|589.5|593.6|589.6|593.63|589.63|593.49|589.49|12
1623996420000|2021-06-18 06:07:00|593.59|589.59|593.67|589.67|593.67|589.67|593.59|589.59|10
1623996430000|2021-06-18 06:07:10|593.65|589.65|593.76|589.76|593.77|589.77|593.65|589.65|20
1623996440000|2021-06-18 06:07:20|593.73|589.73|593.79|589.79|593.79|589.79|593.73|589.73|16
1623996450000|2021-06-18 06:07:30|593.8|589.8|593.87|589.87|593.87|589.87|593.78|589.78|9
1623996460000|2021-06-18 06:07:40|593.85|589.85|593.92|589.92|593.92|589.92|593.85|589.85|8
1623996470000|2021-06-18 06:07:50|593.93|589.93|594.29|590.29|594.29|590.29|593.93|589.93|13
1623996480000|2021-06-18 06:08:00|594.3|590.3|594.11|590.11|594.3|590.3|594.08|590.08|22
1623996490000|2021-06-18 06:08:10|594.1|590.1|594.16|590.16|594.17|590.17|594.1|590.1|15
1623996500000|2021-06-18 06:08:20|594.17|590.17|594.19|590.19|594.19|590.19|594.16|590.16|8
1623996510000|2021-06-18 06:08:30|594.2|590.2|594.23|590.23|594.24|590.24|594.2|590.2|10
1623996520000|2021-06-18 06:08:40|594.24|590.24|594.33|590.33|594.34|590.34|594.23|590.23|8
1623996530000|2021-06-18 06:08:50|594.34|590.34|594.33|590.33|594.34|590.34|594.32|590.32|3
1623996540000|2021-06-18 06:09:00|594.34|590.34|594.34|590.34|594.34|590.34|594.33|590.33|3
1623996550000|2021-06-18 06:09:10|594.33|590.33|594.33|590.33|594.33|590.33|594.33|590.33|1
1623996560000|2021-06-18 06:09:20|594.31|590.31|594.32|590.32|594.32|590.32|594.31|590.31|2
1623996570000|2021-06-18 06:09:30|594.33|590.33|594.32|590.32|594.33|590.33|594.32|590.32|2
1623996580000|2021-06-18 06:09:40|594.31|590.31|594.32|590.32|594.33|590.33|594.28|590.28|9
1623996590000|2021-06-18 06:09:50|594.33|590.33|594.32|590.32|594.33|590.33|594.29|590.29|13
1623996600000|2021-06-18 06:10:00|594.33|590.33|594.41|590.41|594.41|590.41|594.29|590.29|17
1623996610000|2021-06-18 06:10:10|594.4|590.4|594.61|590.61|594.61|590.61|594.38|590.38|14
1623996620000|2021-06-18 06:10:20|594.63|590.63|594.66|590.66|594.66|590.66|594.63|590.63|5
1623996630000|2021-06-18 06:10:30|594.67|590.67|594.7|590.7|594.71|590.71|594.64|590.64|14
1623996640000|2021-06-18 06:10:40|594.69|590.69|594.7|590.7|594.7|590.7|594.69|590.69|8
1623996650000|2021-06-18 06:10:50|594.69|590.69|594.74|590.74|594.74|590.74|594.69|590.69|5
1623996660000|2021-06-18 06:11:00|594.75|590.75|594.74|590.74|594.75|590.75|594.74|590.74|2
1623996670000|2021-06-18 06:11:10|594.79|590.79|594.78|590.78|594.81|590.81|594.78|590.78|9
1623996680000|2021-06-18 06:11:20|594.79|590.79|594.84|590.84|594.84|590.84|594.78|590.78|11
1623996710000|2021-06-18 06:11:50|594.85|590.85|594.78|590.78|594.85|590.85|594.78|590.78|3
1623996720000|2021-06-18 06:12:00|594.74|590.74|594.7|590.7|594.74|590.74|594.7|590.7|3
1623996730000|2021-06-18 06:12:10|594.71|590.71|594.7|590.7|594.71|590.71|594.7|590.7|2
1623996750000|2021-06-18 06:12:30|594.67|590.67|594.68|590.68|594.68|590.68|594.67|590.67|2
1623996760000|2021-06-18 06:12:40|594.65|590.65|594.72|590.72|594.72|590.72|594.65|590.65|7
1623996770000|2021-06-18 06:12:50|594.71|590.71|594.72|590.72|594.72|590.72|594.71|590.71|2
1623996780000|2021-06-18 06:13:00|594.73|590.73|594.79|590.79|594.82|590.82|594.73|590.73|11
1623996790000|2021-06-18 06:13:10|594.78|590.78|594.91|590.91|594.91|590.91|594.78|590.78|8
1623996800000|2021-06-18 06:13:20|594.9|590.9|594.98|590.98|594.99|590.99|594.9|590.9|9
1623996810000|2021-06-18 06:13:30|594.99|590.99|595|591|595.03|591.03|594.99|590.99|12
1623996820000|2021-06-18 06:13:40|595.01|591.01|594.94|590.94|595.02|591.02|594.93|590.93|9
1623996840000|2021-06-18 06:14:00|594.95|590.95|594.95|590.95|594.95|590.95|594.94|590.94|3
1623996850000|2021-06-18 06:14:10|594.96|590.96|594.95|590.95|594.96|590.96|594.94|590.94|8
1623996860000|2021-06-18 06:14:20|594.94|590.94|595.04|591.04|595.04|591.04|594.94|590.94|3
1623996870000|2021-06-18 06:14:30|595.05|591.05|595.08|591.08|595.08|591.08|595.04|591.04|8
1623996880000|2021-06-18 06:14:40|595.07|591.07|595.05|591.05|595.08|591.08|595.05|591.05|3
1623996890000|2021-06-18 06:14:50|595.06|591.06|594.96|590.96|595.06|591.06|594.96|590.96|3
1623996900000|2021-06-18 06:15:00|594.95|590.95|595.02|591.02|595.02|591.02|594.92|590.92|9
1623996910000|2021-06-18 06:15:10|595.04|591.04|595.11|591.11|595.11|591.11|594.97|590.97|11
1623996920000|2021-06-18 06:15:20|595.09|591.09|595.08|591.08|595.11|591.11|595.05|591.05|19
1623996930000|2021-06-18 06:15:30|595.07|591.07|595.42|591.42|595.42|591.42|595.07|591.07|20
1623996940000|2021-06-18 06:15:40|595.52|591.52|595.72|591.72|595.72|591.72|595.52|591.52|10
1623996950000|2021-06-18 06:15:50|595.75|591.75|595.81|591.81|595.85|591.85|595.75|591.75|8
1623996960000|2021-06-18 06:16:00|595.82|591.82|595.99|591.99|595.99|591.99|595.82|591.82|4
1623996970000|2021-06-18 06:16:10|596.01|592.01|596.1|592.1|596.15|592.15|596.01|592.01|19
1623996980000|2021-06-18 06:16:20|596.08|592.08|595.82|591.82|596.09|592.09|595.82|591.82|14
1623996990000|2021-06-18 06:16:30|595.75|591.75|595.85|591.85|595.87|591.87|595.75|591.75|9
1623997000000|2021-06-18 06:16:40|595.86|591.86|595.78|591.78|595.86|591.86|595.78|591.78|7
1623997010000|2021-06-18 06:16:50|595.77|591.77|595.79|591.79|595.8|591.8|595.74|591.74|11
1623997020000|2021-06-18 06:17:00|595.8|591.8|595.87|591.87|595.87|591.87|595.79|591.79|15
1623997030000|2021-06-18 06:17:10|595.89|591.89|596.11|592.11|596.12|592.12|595.89|591.89|23
1623997040000|2021-06-18 06:17:20|596.1|592.1|596.03|592.03|596.16|592.16|596.02|592.02|18
1623997050000|2021-06-18 06:17:30|596.01|592.01|596.02|592.02|596.03|592.03|596.01|592.01|4
1623997060000|2021-06-18 06:17:40|596.04|592.04|596.06|592.06|596.07|592.07|596|592|13
1623997070000|2021-06-18 06:17:50|596.07|592.07|596.14|592.14|596.21|592.21|596.07|592.07|19
1623997080000|2021-06-18 06:18:00|596.15|592.15|596.09|592.09|596.22|592.22|596.04|592.04|17
1623997090000|2021-06-18 06:18:10|596.08|592.08|596.02|592.02|596.08|592.08|596.02|592.02|3
1623997100000|2021-06-18 06:18:20|595.99|591.99|595.95|591.95|596|592|595.95|591.95|4
1623997110000|2021-06-18 06:18:30|595.96|591.96|595.41|591.41|595.97|591.97|595.41|591.41|18
1623997120000|2021-06-18 06:18:40|595.4|591.4|595.22|591.22|595.42|591.42|595.22|591.22|18
1623997130000|2021-06-18 06:18:50|595.2|591.2|594.99|590.99|595.21|591.21|594.99|590.99|12
1623997140000|2021-06-18 06:19:00|595|591|595.09|591.09|595.1|591.1|594.98|590.98|11
1623997150000|2021-06-18 06:19:10|595.08|591.08|594.38|590.38|595.08|591.08|594.38|590.38|15
1623997160000|2021-06-18 06:19:20|594.39|590.39|594.25|590.25|594.47|590.47|594.25|590.25|12
1623997170000|2021-06-18 06:19:30|594.19|590.19|593.58|589.58|594.19|590.19|593.58|589.58|21
1623997180000|2021-06-18 06:19:40|593.57|589.57|593.52|589.52|593.57|589.57|593.34|589.34|17
1623997190000|2021-06-18 06:19:50|593.53|589.53|593.6|589.6|593.65|589.65|593.52|589.52|19
1623997200000|2021-06-18 06:20:00|593.61|589.61|593.6|589.6|593.64|589.64|593.56|589.56|12
1623997210000|2021-06-18 06:20:10|593.61|589.61|593.11|589.11|593.61|589.61|593.11|589.11|21
1623997220000|2021-06-18 06:20:20|593.1|589.1|592.62|588.62|593.1|589.1|592.57|588.57|18
1623997230000|2021-06-18 06:20:30|592.63|588.63|592.17|588.17|592.63|588.63|592.17|588.17|14
1623997240000|2021-06-18 06:20:40|592.18|588.18|592.51|588.51|592.53|588.53|592.07|588.07|18
1623997250000|2021-06-18 06:20:50|592.46|588.46|592.36|588.36|592.51|588.51|592.34|588.34|16
1623997260000|2021-06-18 06:21:00|592.37|588.37|592.51|588.51|592.56|588.56|592.37|588.37|22
1623997270000|2021-06-18 06:21:10|592.53|588.53|592.39|588.39|592.53|588.53|592.38|588.38|13
1623997280000|2021-06-18 06:21:20|592.4|588.4|592.51|588.51|592.62|588.62|592.4|588.4|22
1623997290000|2021-06-18 06:21:30|592.5|588.5|592.35|588.35|592.5|588.5|592.35|588.35|12
1623997300000|2021-06-18 06:21:40|592.34|588.34|592.35|588.35|592.35|588.35|592.33|588.33|10
1623997310000|2021-06-18 06:21:50|592.36|588.36|592.54|588.54|592.54|588.54|592.36|588.36|11
1623997320000|2021-06-18 06:22:00|592.53|588.53|592.78|588.78|592.81|588.81|592.52|588.52|13
1623997330000|2021-06-18 06:22:10|592.76|588.76|592.75|588.75|592.79|588.79|592.75|588.75|6
1623997340000|2021-06-18 06:22:20|592.76|588.76|592.58|588.58|592.76|588.76|592.57|588.57|7
1623997350000|2021-06-18 06:22:30|592.59|588.59|592.73|588.73|592.74|588.74|592.59|588.59|14
1623997360000|2021-06-18 06:22:40|592.74|588.74|592.73|588.73|592.75|588.75|592.73|588.73|4
1623997370000|2021-06-18 06:22:50|592.7|588.7|592.65|588.65|592.7|588.7|592.65|588.65|2
1623997380000|2021-06-18 06:23:00|592.58|588.58|592.43|588.43|592.58|588.58|592.41|588.41|16
1623997390000|2021-06-18 06:23:10|592.42|588.42|592.65|588.65|592.73|588.73|592.42|588.42|10
1623997400000|2021-06-18 06:23:20|592.68|588.68|592.69|588.69|592.69|588.69|592.65|588.65|6
1623997410000|2021-06-18 06:23:30|592.66|588.66|592.64|588.64|592.66|588.66|592.64|588.64|9
1623997420000|2021-06-18 06:23:40|592.65|588.65|592.7|588.7|592.71|588.71|592.65|588.65|7
1623997430000|2021-06-18 06:23:50|592.71|588.71|592.73|588.73|592.74|588.74|592.7|588.7|8
1623997440000|2021-06-18 06:24:00|592.72|588.72|592.73|588.73|592.73|588.73|592.71|588.71|4
1623997450000|2021-06-18 06:24:10|592.74|588.74|592.86|588.86|592.86|588.86|592.73|588.73|12
1623997460000|2021-06-18 06:24:20|592.87|588.87|592.86|588.86|592.88|588.88|592.86|588.86|3
1623997470000|2021-06-18 06:24:30|592.87|588.87|592.82|588.82|592.87|588.87|592.82|588.82|5
1623997480000|2021-06-18 06:24:40|592.83|588.83|592.71|588.71|592.84|588.84|592.71|588.71|6
1623997490000|2021-06-18 06:24:50|592.72|588.72|592.74|588.74|592.74|588.74|592.71|588.71|5
1623997500000|2021-06-18 06:25:00|592.75|588.75|592.84|588.84|592.84|588.84|592.75|588.75|11
1623997510000|2021-06-18 06:25:10|592.87|588.87|593.35|589.35|593.35|589.35|592.87|588.87|21
1623997520000|2021-06-18 06:25:20|593.36|589.36|593.5|589.5|593.54|589.54|593.3|589.3|19
1623997530000|2021-06-18 06:25:30|593.49|589.49|593.58|589.58|593.59|589.59|593.49|589.49|12
1623997540000|2021-06-18 06:25:40|593.57|589.57|593.5|589.5|593.6|589.6|593.49|589.49|9
1623997550000|2021-06-18 06:25:50|593.49|589.49|593.47|589.47|593.53|589.53|593.47|589.47|10
1623997560000|2021-06-18 06:26:00|593.48|589.48|593.49|589.49|593.51|589.51|593.48|589.48|8
1623997570000|2021-06-18 06:26:10|593.47|589.47|593.48|589.48|593.48|589.48|593.46|589.46|3
1623997580000|2021-06-18 06:26:20|593.47|589.47|593.43|589.43|593.47|589.47|593.43|589.43|7
1623997590000|2021-06-18 06:26:30|593.42|589.42|593.42|589.42|593.43|589.43|593.42|589.42|5
1623997600000|2021-06-18 06:26:40|593.43|589.43|593.1|589.1|593.43|589.43|593.1|589.1|16
1623997610000|2021-06-18 06:26:50|593.04|589.04|592.95|588.95|593.04|589.04|592.95|588.95|12
1623997620000|2021-06-18 06:27:00|592.9|588.9|592.82|588.82|592.9|588.9|592.82|588.82|7
1623997630000|2021-06-18 06:27:10|592.83|588.83|592.76|588.76|592.86|588.86|592.76|588.76|11
1623997640000|2021-06-18 06:27:20|592.77|588.77|592.78|588.78|592.8|588.8|592.76|588.76|11
1623997650000|2021-06-18 06:27:30|592.79|588.79|592.55|588.55|592.8|588.8|592.55|588.55|12
1623997660000|2021-06-18 06:27:40|592.56|588.56|593.03|589.03|593.03|589.03|592.55|588.55|20
1623997670000|2021-06-18 06:27:50|593.05|589.05|593.02|589.02|593.05|589.05|593|589|12
1623997680000|2021-06-18 06:28:00|592.93|588.93|593.43|589.43|593.52|589.52|592.93|588.93|17
1623997690000|2021-06-18 06:28:10|593.41|589.41|593.54|589.54|593.55|589.55|593.41|589.41|12
1623997700000|2021-06-18 06:28:20|593.55|589.55|593.53|589.53|593.6|589.6|593.51|589.51|9
1623997710000|2021-06-18 06:28:30|593.52|589.52|593.69|589.69|593.69|589.69|593.52|589.52|9
1623997720000|2021-06-18 06:28:40|593.7|589.7|593.69|589.69|593.75|589.75|593.69|589.69|11
1623997730000|2021-06-18 06:28:50|593.71|589.71|593.62|589.62|593.71|589.71|593.62|589.62|6
1623997750000|2021-06-18 06:29:10|593.61|589.61|593.48|589.48|593.61|589.61|593.42|589.42|16
1623997760000|2021-06-18 06:29:20|593.47|589.47|593.46|589.46|593.49|589.49|593.46|589.46|9
1623997770000|2021-06-18 06:29:30|593.48|589.48|593.53|589.53|593.53|589.53|593.46|589.46|11
1623997780000|2021-06-18 06:29:40|593.54|589.54|593.38|589.38|593.54|589.54|593.38|589.38|9
1623997790000|2021-06-18 06:29:50|593.31|589.31|593.36|589.36|593.36|589.36|593.3|589.3|6
1623997800000|2021-06-18 06:30:00|593.35|589.35|593.34|589.34|593.35|589.35|593.33|589.33|5
1623997810000|2021-06-18 06:30:10|593.35|589.35|593.24|589.24|593.36|589.36|593.24|589.24|8
1623997820000|2021-06-18 06:30:20|593.26|589.26|593.17|589.17|593.26|589.26|593.17|589.17|6
1623997830000|2021-06-18 06:30:30|593.21|589.21|592.91|588.91|593.22|589.22|592.91|588.91|12
1623997840000|2021-06-18 06:30:40|592.84|588.84|592.86|588.86|592.87|588.87|592.76|588.76|18
1623997850000|2021-06-18 06:30:50|592.81|588.81|592.83|588.83|592.86|588.86|592.81|588.81|10
1623997860000|2021-06-18 06:31:00|592.84|588.84|592.86|588.86|592.87|588.87|592.81|588.81|16
1623997870000|2021-06-18 06:31:10|592.81|588.81|592.61|588.61|592.85|588.85|592.6|588.6|13
1623997880000|2021-06-18 06:31:20|592.6|588.6|592.46|588.46|592.63|588.63|592.45|588.45|15
1623997890000|2021-06-18 06:31:30|592.47|588.47|592.55|588.55|592.55|588.55|592.45|588.45|12
1623997900000|2021-06-18 06:31:40|592.56|588.56|592.48|588.48|592.56|588.56|592.48|588.48|16
1623997910000|2021-06-18 06:31:50|592.49|588.49|592.53|588.53|592.54|588.54|592.48|588.48|17
1623997920000|2021-06-18 06:32:00|592.49|588.49|592.61|588.61|592.69|588.69|592.49|588.49|19
1623997930000|2021-06-18 06:32:10|592.63|588.63|592.76|588.76|592.76|588.76|592.58|588.58|15
1623997940000|2021-06-18 06:32:20|592.74|588.74|593.2|589.2|593.2|589.2|592.74|588.74|17
1623997950000|2021-06-18 06:32:30|593.22|589.22|593.11|589.11|593.28|589.28|593.1|589.1|8
1623997960000|2021-06-18 06:32:40|593.24|589.24|593.3|589.3|593.3|589.3|593.24|589.24|3
1623997980000|2021-06-18 06:33:00|593.31|589.31|593.32|589.32|593.32|589.32|593.31|589.31|2
1623997990000|2021-06-18 06:33:10|593.28|589.28|593.23|589.23|593.3|589.3|593.23|589.23|8
1623998000000|2021-06-18 06:33:20|593.24|589.24|593.27|589.27|593.28|589.28|593.23|589.23|10
1623998010000|2021-06-18 06:33:30|593.3|589.3|593.31|589.31|593.31|589.31|593.26|589.26|6
1623998020000|2021-06-18 06:33:40|593.17|589.17|593.13|589.13|593.17|589.17|593.13|589.13|2
1623998030000|2021-06-18 06:33:50|593.09|589.09|592.94|588.94|593.09|589.09|592.9|588.9|10
1623998040000|2021-06-18 06:34:00|592.95|588.95|593.05|589.05|593.05|589.05|592.95|588.95|8
1623998050000|2021-06-18 06:34:10|593.09|589.09|593.21|589.21|593.21|589.21|593.09|589.09|9
1623998060000|2021-06-18 06:34:20|593.22|589.22|593.43|589.43|593.43|589.43|593.22|589.22|8
1623998070000|2021-06-18 06:34:30|593.42|589.42|593.67|589.67|593.67|589.67|593.42|589.42|20
1623998080000|2021-06-18 06:34:40|593.65|589.65|593.6|589.6|593.65|589.65|593.59|589.59|7
1623998090000|2021-06-18 06:34:50|593.59|589.59|593.54|589.54|593.59|589.59|593.54|589.54|5
1623998100000|2021-06-18 06:35:00|593.55|589.55|593.46|589.46|593.55|589.55|593.46|589.46|7
1623998110000|2021-06-18 06:35:10|593.48|589.48|593.46|589.46|593.49|589.49|593.46|589.46|5
1623998120000|2021-06-18 06:35:20|593.45|589.45|593.46|589.46|593.46|589.46|593.43|589.43|6
1623998130000|2021-06-18 06:35:30|593.48|589.48|593.49|589.49|593.5|589.5|593.48|589.48|6
1623998140000|2021-06-18 06:35:40|593.51|589.51|593.55|589.55|593.55|589.55|593.51|589.51|7
1623998150000|2021-06-18 06:35:50|593.61|589.61|593.7|589.7|593.75|589.75|593.61|589.61|13
1623998160000|2021-06-18 06:36:00|593.72|589.72|593.7|589.7|593.73|589.73|593.7|589.7|6
1623998170000|2021-06-18 06:36:10|593.74|589.74|594.26|590.26|594.26|590.26|593.7|589.7|17
1623998180000|2021-06-18 06:36:20|594.33|590.33|594.4|590.4|594.43|590.43|594.33|590.33|18
1623998190000|2021-06-18 06:36:30|594.39|590.39|594.29|590.29|594.39|590.39|594.26|590.26|12
1623998200000|2021-06-18 06:36:40|594.3|590.3|594.31|590.31|594.33|590.33|594.27|590.27|11
1623998210000|2021-06-18 06:36:50|594.3|590.3|594.51|590.51|594.51|590.51|594.3|590.3|13
1623998220000|2021-06-18 06:37:00|594.5|590.5|594.51|590.51|594.51|590.51|594.5|590.5|2
1623998240000|2021-06-18 06:37:20|594.5|590.5|594.47|590.47|594.5|590.5|594.45|590.45|8
1623998250000|2021-06-18 06:37:30|594.41|590.41|594.33|590.33|594.41|590.41|594.32|590.32|3
1623998270000|2021-06-18 06:37:50|594.28|590.28|594.32|590.32|594.32|590.32|594.28|590.28|8
1623998280000|2021-06-18 06:38:00|594.31|590.31|594.25|590.25|594.31|590.31|594.25|590.25|9
1623998290000|2021-06-18 06:38:10|594.21|590.21|593.96|589.96|594.21|590.21|593.96|589.96|8
1623998300000|2021-06-18 06:38:20|593.97|589.97|593.95|589.95|593.97|589.97|593.95|589.95|2
1623998330000|2021-06-18 06:38:50|593.94|589.94|593.94|589.94|593.94|589.94|593.94|589.94|1
1623998340000|2021-06-18 06:39:00|593.93|589.93|593.64|589.64|593.93|589.93|593.63|589.63|13
1623998350000|2021-06-18 06:39:10|593.65|589.65|593.48|589.48|593.65|589.65|593.46|589.46|14
1623998360000|2021-06-18 06:39:20|593.49|589.49|593.62|589.62|593.62|589.62|593.48|589.48|10
1623998370000|2021-06-18 06:39:30|593.61|589.61|593.63|589.63|593.63|589.63|593.61|589.61|3
1623998380000|2021-06-18 06:39:40|593.57|589.57|593.47|589.47|593.57|589.57|593.46|589.46|5
1623998400000|2021-06-18 06:40:00|593.46|589.46|593.46|589.46|593.47|589.47|593.46|589.46|5
1623998410000|2021-06-18 06:40:10|593.47|589.47|593.63|589.63|593.63|589.63|593.47|589.47|6
1623998420000|2021-06-18 06:40:20|593.64|589.64|593.72|589.72|593.72|589.72|593.64|589.64|7
1623998440000|2021-06-18 06:40:40|593.67|589.67|593.81|589.81|593.81|589.81|593.66|589.66|11
1623998450000|2021-06-18 06:40:50|593.79|589.79|594.05|590.05|594.05|590.05|593.79|589.79|21
1623998460000|2021-06-18 06:41:00|594.04|590.04|594.07|590.07|594.07|590.07|593.99|589.99|10
1623998470000|2021-06-18 06:41:10|594.06|590.06|593.96|589.96|594.06|590.06|593.96|589.96|10
1623998480000|2021-06-18 06:41:20|593.91|589.91|593.91|589.91|593.91|589.91|593.9|589.9|3
1623998490000|2021-06-18 06:41:30|593.9|589.9|593.9|589.9|593.9|589.9|593.9|589.9|1
1623998500000|2021-06-18 06:41:40|593.89|589.89|593.86|589.86|593.89|589.89|593.84|589.84|8
1623998510000|2021-06-18 06:41:50|593.85|589.85|593.86|589.86|593.87|589.87|593.85|589.85|8
1623998520000|2021-06-18 06:42:00|593.87|589.87|593.87|589.87|593.87|589.87|593.87|589.87|1
1623998530000|2021-06-18 06:42:10|593.91|589.91|593.91|589.91|593.91|589.91|593.91|589.91|1
1623998540000|2021-06-18 06:42:20|593.95|589.95|594.06|590.06|594.07|590.07|593.95|589.95|13
1623998550000|2021-06-18 06:42:30|594.04|590.04|594.05|590.05|594.05|590.05|594.04|590.04|8
1623998560000|2021-06-18 06:42:40|594.04|590.04|594.13|590.13|594.13|590.13|594.04|590.04|4
1623998570000|2021-06-18 06:42:50|594.15|590.15|594.13|590.13|594.15|590.15|594.13|590.13|2
1623998580000|2021-06-18 06:43:00|594.15|590.15|594.17|590.17|594.17|590.17|594.15|590.15|3
1623998590000|2021-06-18 06:43:10|594.2|590.2|594.28|590.28|594.28|590.28|594.2|590.2|7
1623998600000|2021-06-18 06:43:20|594.27|590.27|594.3|590.3|594.37|590.37|594.27|590.27|10
1623998610000|2021-06-18 06:43:30|594.31|590.31|594.46|590.46|594.47|590.47|594.31|590.31|19
1623998620000|2021-06-18 06:43:40|594.44|590.44|594.52|590.52|594.54|590.54|594.39|590.39|19
1623998630000|2021-06-18 06:43:50|594.53|590.53|594.23|590.23|594.53|590.53|594.18|590.18|15
1623998640000|2021-06-18 06:44:00|594.24|590.24|594.24|590.24|594.24|590.24|594.23|590.23|3
1623998650000|2021-06-18 06:44:10|594.23|590.23|594.39|590.39|594.39|590.39|594.23|590.23|9
1623998660000|2021-06-18 06:44:20|594.31|590.31|594.17|590.17|594.32|590.32|594.16|590.16|12
1623998670000|2021-06-18 06:44:30|594.16|590.16|594.18|590.18|594.19|590.19|594.16|590.16|11
1623998680000|2021-06-18 06:44:40|594.19|590.19|594.17|590.17|594.19|590.19|594.16|590.16|15
1623998690000|2021-06-18 06:44:50|594.16|590.16|594.17|590.17|594.18|590.18|594.16|590.16|6
1623998700000|2021-06-18 06:45:00|594.18|590.18|594.31|590.31|594.31|590.31|594.16|590.16|13
1623998710000|2021-06-18 06:45:10|594.3|590.3|594.38|590.38|594.4|590.4|594.3|590.3|14
1623998720000|2021-06-18 06:45:20|594.39|590.39|594.33|590.33|594.39|590.39|594.28|590.28|11
1623998730000|2021-06-18 06:45:30|594.34|590.34|594.32|590.32|594.34|590.34|594.31|590.31|9
1623998740000|2021-06-18 06:45:40|594.33|590.33|594.49|590.49|594.5|590.5|594.33|590.33|15
1623998750000|2021-06-18 06:45:50|594.5|590.5|594.52|590.52|594.52|590.52|594.47|590.47|8
1623998760000|2021-06-18 06:46:00|594.48|590.48|594.36|590.36|594.48|590.48|594.36|590.36|11
1623998770000|2021-06-18 06:46:10|594.37|590.37|594.36|590.36|594.4|590.4|594.35|590.35|4
1623998780000|2021-06-18 06:46:20|594.35|590.35|594.06|590.06|594.38|590.38|594.06|590.06|19
1623998790000|2021-06-18 06:46:30|594.07|590.07|593.91|589.91|594.07|590.07|593.9|589.9|17
1623998800000|2021-06-18 06:46:40|593.99|589.99|593.88|589.88|593.99|589.99|593.88|589.88|12
1623998810000|2021-06-18 06:46:50|593.89|589.89|593.87|589.87|593.92|589.92|593.87|589.87|17
1623998820000|2021-06-18 06:47:00|593.83|589.83|593.96|589.96|593.96|589.96|593.83|589.83|11
1623998830000|2021-06-18 06:47:10|593.93|589.93|593.8|589.8|593.93|589.93|593.8|589.8|6
1623998840000|2021-06-18 06:47:20|593.73|589.73|593.6|589.6|593.73|589.73|593.6|589.6|10
1623998850000|2021-06-18 06:47:30|593.58|589.58|593.57|589.57|593.59|589.59|593.54|589.54|17
1623998860000|2021-06-18 06:47:40|593.54|589.54|593.45|589.45|593.54|589.54|593.44|589.44|9
1623998870000|2021-06-18 06:47:50|593.35|589.35|592.83|588.83|593.35|589.35|592.83|588.83|10
1623998880000|2021-06-18 06:48:00|592.82|588.82|592.56|588.56|592.82|588.82|592.54|588.54|8
1623998890000|2021-06-18 06:48:10|592.55|588.55|592.16|588.16|592.56|588.56|592.14|588.14|23
1623998900000|2021-06-18 06:48:20|592.15|588.15|592.29|588.29|592.3|588.3|592.14|588.14|18
1623998910000|2021-06-18 06:48:30|592.28|588.28|592.22|588.22|592.34|588.34|592.22|588.22|12
1623998920000|2021-06-18 06:48:40|592.23|588.23|592.05|588.05|592.27|588.27|592.05|588.05|8
1623998930000|2021-06-18 06:48:50|592.06|588.06|592.16|588.16|592.18|588.18|592.06|588.06|6
1623998940000|2021-06-18 06:49:00|592.17|588.17|592.25|588.25|592.25|588.25|592.17|588.17|4
1623998950000|2021-06-18 06:49:10|592.23|588.23|592.22|588.22|592.31|588.31|592.21|588.21|15
1623998960000|2021-06-18 06:49:20|592.21|588.21|592.28|588.28|592.29|588.29|592.21|588.21|9
1623998970000|2021-06-18 06:49:30|592.29|588.29|592.21|588.21|592.29|588.29|592.21|588.21|5
1623999000000|2021-06-18 06:50:00|592.19|588.19|592.06|588.06|592.19|588.19|592.04|588.04|7
1623999010000|2021-06-18 06:50:10|591.99|587.99|591.98|587.98|592.06|588.06|591.98|587.98|10
1623999020000|2021-06-18 06:50:20|592.06|588.06|591.87|587.87|592.06|588.06|591.87|587.87|10
1623999030000|2021-06-18 06:50:30|591.86|587.86|591.79|587.79|591.86|587.86|591.65|587.65|15
1623999040000|2021-06-18 06:50:40|591.8|587.8|591.87|587.87|591.87|587.87|591.8|587.8|7
1623999060000|2021-06-18 06:51:00|591.94|587.94|592.08|588.08|592.08|588.08|591.94|587.94|12
1623999070000|2021-06-18 06:51:10|592.09|588.09|592.14|588.14|592.14|588.14|592.09|588.09|8
1623999090000|2021-06-18 06:51:30|592.16|588.16|592.05|588.05|592.16|588.16|592.04|588.04|13
1623999100000|2021-06-18 06:51:40|592.08|588.08|592.07|588.07|592.08|588.08|592.02|588.02|6
1623999110000|2021-06-18 06:51:50|592.06|588.06|591.91|587.91|592.07|588.07|591.91|587.91|8
1623999120000|2021-06-18 06:52:00|591.92|587.92|591.92|587.92|591.92|587.92|591.91|587.91|5
1623999130000|2021-06-18 06:52:10|591.95|587.95|591.93|587.93|591.95|587.95|591.93|587.93|3
1623999140000|2021-06-18 06:52:20|591.81|587.81|591.12|587.12|591.82|587.82|591.12|587.12|10
1623999150000|2021-06-18 06:52:30|591.15|587.15|591.12|587.12|591.15|587.15|591.12|587.12|9
1623999160000|2021-06-18 06:52:40|591.13|587.13|591.16|587.16|591.16|587.16|591.12|587.12|7
1623999170000|2021-06-18 06:52:50|591.12|587.12|591.03|587.03|591.16|587.16|591.03|587.03|5
1623999180000|2021-06-18 06:53:00|591.04|587.04|590.88|586.88|591.06|587.06|590.86|586.86|11
1623999190000|2021-06-18 06:53:10|590.87|586.87|591.75|587.75|591.75|587.75|590.87|586.87|14
1623999200000|2021-06-18 06:53:20|591.76|587.76|591.92|587.92|591.94|587.94|591.76|587.76|6
1623999210000|2021-06-18 06:53:30|591.91|587.91|591.78|587.78|591.92|587.92|591.78|587.78|10
1623999220000|2021-06-18 06:53:40|591.77|587.77|591.57|587.57|591.77|587.77|591.55|587.55|15
1623999230000|2021-06-18 06:53:50|591.58|587.58|591.25|587.25|591.58|587.58|591.25|587.25|13
1623999240000|2021-06-18 06:54:00|591.34|587.34|591.24|587.24|591.4|587.4|591.24|587.24|7
1623999250000|2021-06-18 06:54:10|591.25|587.25|591.01|587.01|591.25|587.25|591.01|587.01|15
1623999260000|2021-06-18 06:54:20|591|587|590.97|586.97|591|587|590.84|586.84|16
1623999270000|2021-06-18 06:54:30|590.98|586.98|590.8|586.8|590.99|586.99|590.79|586.79|10
1623999280000|2021-06-18 06:54:40|590.82|586.82|590.47|586.47|590.83|586.83|590.45|586.45|18
1623999290000|2021-06-18 06:54:50|590.49|586.49|590.36|586.36|590.49|586.49|590.32|586.32|21
1623999300000|2021-06-18 06:55:00|590.39|586.39|590.84|586.84|590.84|586.84|590.26|586.26|24
1623999310000|2021-06-18 06:55:10|590.83|586.83|590.94|586.94|590.94|586.94|590.83|586.83|12
1623999320000|2021-06-18 06:55:20|590.92|586.92|591.12|587.12|591.12|587.12|590.92|586.92|11
1623999330000|2021-06-18 06:55:30|591.11|587.11|590.99|586.99|591.11|587.11|590.98|586.98|10
1623999340000|2021-06-18 06:55:40|591.03|587.03|591.05|587.05|591.05|587.05|591.03|587.03|2
1623999350000|2021-06-18 06:55:50|590.99|586.99|591.03|587.03|591.05|587.05|590.99|586.99|3
1623999360000|2021-06-18 06:56:00|591.06|587.06|591.09|587.09|591.09|587.09|591.05|587.05|9
1623999370000|2021-06-18 06:56:10|591.08|587.08|591.14|587.14|591.15|587.15|591.08|587.08|10
1623999380000|2021-06-18 06:56:20|591.15|587.15|591.11|587.11|591.15|587.15|591.11|587.11|3
1623999390000|2021-06-18 06:56:30|591.12|587.12|591.12|587.12|591.12|587.12|591.12|587.12|1
1623999400000|2021-06-18 06:56:40|591.11|587.11|591.15|587.15|591.15|587.15|591.11|587.11|4
1623999420000|2021-06-18 06:57:00|591.09|587.09|591.06|587.06|591.09|587.09|591.06|587.06|3
1623999430000|2021-06-18 06:57:10|591|587|590.71|586.71|591|587|590.71|586.71|11
1623999440000|2021-06-18 06:57:20|590.65|586.65|590.66|586.66|590.66|586.66|590.65|586.65|4
1623999450000|2021-06-18 06:57:30|590.65|586.65|590.69|586.69|590.69|586.69|590.65|586.65|4
1623999460000|2021-06-18 06:57:40|590.68|586.68|590.97|586.97|590.97|586.97|590.68|586.68|12
1623999470000|2021-06-18 06:57:50|590.96|586.96|591.06|587.06|591.06|587.06|590.96|586.96|8
1623999480000|2021-06-18 06:58:00|591.05|587.05|591.04|587.04|591.05|587.05|591.03|587.03|11
1623999490000|2021-06-18 06:58:10|591.03|587.03|591.03|587.03|591.04|587.04|591.02|587.02|7
1623999500000|2021-06-18 06:58:20|591.04|587.04|591.04|587.04|591.06|587.06|591.03|587.03|7
1623999510000|2021-06-18 06:58:30|591.05|587.05|591.02|587.02|591.05|587.05|591.02|587.02|10
1623999520000|2021-06-18 06:58:40|591.03|587.03|591|587|591.03|587.03|591|587|8
1623999530000|2021-06-18 06:58:50|591.02|587.02|591.23|587.23|591.23|587.23|591|587|10
1623999540000|2021-06-18 06:59:00|591.22|587.22|591.48|587.48|591.49|587.49|591.22|587.22|15
1623999550000|2021-06-18 06:59:10|591.5|587.5|591.57|587.57|591.57|587.57|591.44|587.44|12
1623999560000|2021-06-18 06:59:20|591.58|587.58|591.61|587.61|591.61|587.61|591.58|587.58|5
1623999570000|2021-06-18 06:59:30|591.6|587.6|591.26|587.26|591.6|587.6|591.24|587.24|12
1623999580000|2021-06-18 06:59:40|591.24|587.24|591.24|587.24|591.26|587.26|591.23|587.23|14
1623999590000|2021-06-18 06:59:50|591.21|587.21|591.14|587.14|591.21|587.21|591.13|587.13|13
1623999600000|2021-06-18 07:00:00|591.13|587.13|591.37|587.37|591.45|587.45|591.1|587.1|14
1623999610000|2021-06-18 07:00:10|591.36|587.36|591.68|587.68|591.68|587.68|591.36|587.36|8
1623999620000|2021-06-18 07:00:20|591.69|587.69|592.05|588.05|592.06|588.06|591.69|587.69|21
1623999630000|2021-06-18 07:00:30|592.04|588.04|592.04|588.04|592.07|588.07|592.02|588.02|11
1623999640000|2021-06-18 07:00:40|592.06|588.06|592.06|588.06|592.06|588.06|592.04|588.04|13
1623999650000|2021-06-18 07:00:50|592.07|588.07|592.49|588.49|592.49|588.49|592.06|588.06|19
1623999660000|2021-06-18 07:01:00|592.59|588.59|592.54|588.54|592.61|588.61|592.47|588.47|19
1623999670000|2021-06-18 07:01:10|592.53|588.53|592.49|588.49|592.54|588.54|592.47|588.47|16
1623999680000|2021-06-18 07:01:20|592.5|588.5|592.75|588.75|592.75|588.75|592.49|588.49|18
1623999690000|2021-06-18 07:01:30|592.73|588.73|593.11|589.11|593.11|589.11|592.73|588.73|20
1623999700000|2021-06-18 07:01:40|593.09|589.09|593.08|589.08|593.1|589.1|593.07|589.07|8
1623999710000|2021-06-18 07:01:50|593.07|589.07|593.01|589.01|593.08|589.08|593.01|589.01|7
1623999720000|2021-06-18 07:02:00|593|589|593.14|589.14|593.18|589.18|593|589|9
1623999730000|2021-06-18 07:02:10|593.13|589.13|593.14|589.14|593.16|589.16|593.1|589.1|18
1623999740000|2021-06-18 07:02:20|593.16|589.16|593.29|589.29|593.29|589.29|593.15|589.15|19
1623999750000|2021-06-18 07:02:30|593.28|589.28|593.32|589.32|593.32|589.32|593.28|589.28|14
1623999760000|2021-06-18 07:02:40|593.31|589.31|593.32|589.32|593.33|589.33|593.31|589.31|10
1623999770000|2021-06-18 07:02:50|593.39|589.39|593.52|589.52|593.52|589.52|593.39|589.39|12
1623999780000|2021-06-18 07:03:00|593.53|589.53|593.51|589.51|593.54|589.54|593.51|589.51|10
1623999790000|2021-06-18 07:03:10|593.52|589.52|593.06|589.06|593.52|589.52|593.06|589.06|21
1623999800000|2021-06-18 07:03:20|593.04|589.04|593.01|589.01|593.07|589.07|593|589|13
1623999810000|2021-06-18 07:03:30|593.02|589.02|592.97|588.97|593.04|589.04|592.97|588.97|9
1623999820000|2021-06-18 07:03:40|592.95|588.95|592.92|588.92|592.96|588.96|592.92|588.92|10
1623999830000|2021-06-18 07:03:50|592.93|588.93|592.92|588.92|592.94|588.94|592.92|588.92|7
1623999840000|2021-06-18 07:04:00|592.95|588.95|592.7|588.7|592.95|588.95|592.68|588.68|12
1623999850000|2021-06-18 07:04:10|592.68|588.68|592.71|588.71|592.71|588.71|592.67|588.67|6
1623999860000|2021-06-18 07:04:20|592.7|588.7|592.7|588.7|592.7|588.7|592.69|588.69|3
1623999870000|2021-06-18 07:04:30|592.69|588.69|592.85|588.85|592.88|588.88|592.69|588.69|11
1623999880000|2021-06-18 07:04:40|592.84|588.84|592.88|588.88|592.88|588.88|592.82|588.82|8
1623999890000|2021-06-18 07:04:50|592.84|588.84|592.85|588.85|592.86|588.86|592.83|588.83|8
1623999900000|2021-06-18 07:05:00|592.86|588.86|592.81|588.81|592.86|588.86|592.81|588.81|12
1623999910000|2021-06-18 07:05:10|592.83|588.83|592.69|588.69|592.84|588.84|592.66|588.66|13
1623999920000|2021-06-18 07:05:20|592.68|588.68|592.69|588.69|592.69|588.69|592.68|588.68|2
1623999930000|2021-06-18 07:05:30|592.68|588.68|592.56|588.56|592.7|588.7|592.56|588.56|10
1623999940000|2021-06-18 07:05:40|592.5|588.5|592.38|588.38|592.5|588.5|592.38|588.38|14
1623999950000|2021-06-18 07:05:50|592.37|588.37|592.24|588.24|592.38|588.38|592.24|588.24|14
1623999960000|2021-06-18 07:06:00|592.25|588.25|591.89|587.89|592.25|588.25|591.89|587.89|17
1623999970000|2021-06-18 07:06:10|591.85|587.85|591.84|587.84|591.86|587.86|591.83|587.83|6
1623999990000|2021-06-18 07:06:30|591.83|587.83|592.09|588.09|592.09|588.09|591.83|587.83|11
1624000000000|2021-06-18 07:06:40|592.08|588.08|592.29|588.29|592.29|588.29|592.08|588.08|7
1624000010000|2021-06-18 07:06:50|592.3|588.3|592.63|588.63|592.64|588.64|592.3|588.3|14
1624000020000|2021-06-18 07:07:00|592.64|588.64|592.82|588.82|592.82|588.82|592.63|588.63|21
1624000030000|2021-06-18 07:07:10|592.83|588.83|593.34|589.34|593.34|589.34|592.83|588.83|11
1624000040000|2021-06-18 07:07:20|593.36|589.36|593.8|589.8|593.84|589.84|593.35|589.35|23
1624000050000|2021-06-18 07:07:30|593.79|589.79|593.78|589.78|593.8|589.8|593.73|589.73|16
1624000060000|2021-06-18 07:07:40|593.76|589.76|593.8|589.8|593.8|589.8|593.74|589.74|16
1624000070000|2021-06-18 07:07:50|593.79|589.79|593.82|589.82|593.82|589.82|593.78|589.78|11
1624000080000|2021-06-18 07:08:00|593.8|589.8|594.28|590.28|594.28|590.28|593.79|589.79|21
1624000090000|2021-06-18 07:08:10|594.27|590.27|594.89|590.89|594.9|590.9|594.27|590.27|20
1624000100000|2021-06-18 07:08:20|594.9|590.9|594.61|590.61|594.92|590.92|594.61|590.61|17
1624000110000|2021-06-18 07:08:30|594.56|590.56|594.2|590.2|594.56|590.56|594.19|590.19|18
1624000120000|2021-06-18 07:08:40|594.15|590.15|594.21|590.21|594.22|590.22|594.1|590.1|19
1624000130000|2021-06-18 07:08:50|594.22|590.22|594.19|590.19|594.22|590.22|594.18|590.18|10
1624000140000|2021-06-18 07:09:00|594.18|590.18|594.13|590.13|594.19|590.19|594.13|590.13|4
1624000150000|2021-06-18 07:09:10|594.14|590.14|594.14|590.14|594.16|590.16|594.12|590.12|15
1624000160000|2021-06-18 07:09:20|594.15|590.15|594.21|590.21|594.21|590.21|594.12|590.12|13
1624000170000|2021-06-18 07:09:30|594.2|590.2|594.13|590.13|594.2|590.2|594.12|590.12|7
1624000180000|2021-06-18 07:09:40|594.12|590.12|594.14|590.14|594.14|590.14|594.12|590.12|5
1624000190000|2021-06-18 07:09:50|594.12|590.12|594.14|590.14|594.14|590.14|594.12|590.12|2
1624000200000|2021-06-18 07:10:00|594.15|590.15|594.45|590.45|594.45|590.45|594.14|590.14|10
1624000210000|2021-06-18 07:10:10|594.52|590.52|594.95|590.95|594.95|590.95|594.5|590.5|17
1624000220000|2021-06-18 07:10:20|594.92|590.92|594.92|590.92|594.95|590.95|594.87|590.87|13
1624000230000|2021-06-18 07:10:30|594.93|590.93|594.9|590.9|594.93|590.93|594.85|590.85|17
1624000240000|2021-06-18 07:10:40|594.87|590.87|595.11|591.11|595.12|591.12|594.87|590.87|18
1624000250000|2021-06-18 07:10:50|595.09|591.09|595.22|591.22|595.23|591.23|595.06|591.06|15
1624000260000|2021-06-18 07:11:00|595.24|591.24|595.33|591.33|595.33|591.33|595.22|591.22|14
1624000270000|2021-06-18 07:11:10|595.34|591.34|595.34|591.34|595.35|591.35|595.31|591.31|12
1624000280000|2021-06-18 07:11:20|595.35|591.35|595.37|591.37|595.37|591.37|595.35|591.35|2
1624000290000|2021-06-18 07:11:30|595.47|591.47|595.46|591.46|595.5|591.5|595.37|591.37|13
1624000300000|2021-06-18 07:11:40|595.48|591.48|595.45|591.45|595.48|591.48|595.43|591.43|11
1624000310000|2021-06-18 07:11:50|595.47|591.47|595.76|591.76|595.76|591.76|595.47|591.47|11
1624000320000|2021-06-18 07:12:00|595.77|591.77|595.7|591.7|595.77|591.77|595.6|591.6|9
1624000330000|2021-06-18 07:12:10|595.71|591.71|595.73|591.73|595.73|591.73|595.71|591.71|2
1624000340000|2021-06-18 07:12:20|595.68|591.68|595.62|591.62|595.69|591.69|595.61|591.61|6
1624000350000|2021-06-18 07:12:30|595.61|591.61|595.61|591.61|595.62|591.62|595.53|591.53|10
1624000360000|2021-06-18 07:12:40|595.62|591.62|595.62|591.62|595.62|591.62|595.61|591.61|5
1624000370000|2021-06-18 07:12:50|595.63|591.63|595.61|591.61|595.63|591.63|595.6|591.6|6
1624000380000|2021-06-18 07:13:00|595.6|591.6|595.5|591.5|595.6|591.6|595.46|591.46|9
1624000390000|2021-06-18 07:13:10|595.47|591.47|595.37|591.37|595.51|591.51|595.37|591.37|8
1624000400000|2021-06-18 07:13:20|595.36|591.36|595.39|591.39|595.4|591.4|595.36|591.36|14
1624000410000|2021-06-18 07:13:30|595.4|591.4|595.33|591.33|595.51|591.51|595.33|591.33|10
1624000420000|2021-06-18 07:13:40|595.3|591.3|595.36|591.36|595.36|591.36|595.3|591.3|11
1624000430000|2021-06-18 07:13:50|595.34|591.34|595.39|591.39|595.39|591.39|595.33|591.33|11
1624000440000|2021-06-18 07:14:00|595.4|591.4|595.61|591.61|595.63|591.63|595.39|591.39|10
1624000450000|2021-06-18 07:14:10|595.62|591.62|595.81|591.81|595.81|591.81|595.61|591.61|15
1624000460000|2021-06-18 07:14:20|595.73|591.73|595.72|591.72|595.73|591.73|595.71|591.71|3
1624000470000|2021-06-18 07:14:30|595.71|591.71|595.7|591.7|595.71|591.71|595.69|591.69|3
1624000480000|2021-06-18 07:14:40|595.67|591.67|595.47|591.47|595.67|591.67|595.41|591.41|17
1624000490000|2021-06-18 07:14:50|595.49|591.49|595.43|591.43|595.49|591.49|595.39|591.39|12
1624000500000|2021-06-18 07:15:00|595.44|591.44|595.46|591.46|595.49|591.49|595.4|591.4|19
1624000510000|2021-06-18 07:15:10|595.45|591.45|595.37|591.37|595.48|591.48|595.37|591.37|11
1624000520000|2021-06-18 07:15:20|595.39|591.39|595.11|591.11|595.39|591.39|595.11|591.11|15
1624000530000|2021-06-18 07:15:30|595.12|591.12|595.14|591.14|595.14|591.14|595.12|591.12|4
1624000550000|2021-06-18 07:15:50|595.13|591.13|595.14|591.14|595.14|591.14|595.13|591.13|4
1624000560000|2021-06-18 07:16:00|595.11|591.11|595.11|591.11|595.11|591.11|595.11|591.11|1
1624000570000|2021-06-18 07:16:10|595.1|591.1|595.12|591.12|595.12|591.12|595.1|591.1|3
1624000580000|2021-06-18 07:16:20|595.13|591.13|595.32|591.32|595.32|591.32|595.13|591.13|12
1624000590000|2021-06-18 07:16:30|595.31|591.31|595.38|591.38|595.38|591.38|595.31|591.31|8
1624000600000|2021-06-18 07:16:40|595.4|591.4|595.49|591.49|595.49|591.49|595.4|591.4|7
1624000610000|2021-06-18 07:16:50|595.5|591.5|595.56|591.56|595.56|591.56|595.5|591.5|7
1624000620000|2021-06-18 07:17:00|595.57|591.57|595.67|591.67|595.67|591.67|595.57|591.57|6
1624000630000|2021-06-18 07:17:10|595.68|591.68|596.01|592.01|596.01|592.01|595.68|591.68|19
1624000640000|2021-06-18 07:17:20|596.03|592.03|595.84|591.84|596.03|592.03|595.83|591.83|9
1624000650000|2021-06-18 07:17:30|595.85|591.85|596.05|592.05|596.05|592.05|595.85|591.85|10
1624000660000|2021-06-18 07:17:40|596.06|592.06|596.05|592.05|596.14|592.14|596.01|592.01|20
1624000670000|2021-06-18 07:17:50|596.01|592.01|595.85|591.85|596.04|592.04|595.81|591.81|14
1624000680000|2021-06-18 07:18:00|595.84|591.84|595.82|591.82|595.84|591.84|595.8|591.8|15
1624000690000|2021-06-18 07:18:10|595.8|591.8|595.81|591.81|595.83|591.83|595.79|591.79|12
1624000700000|2021-06-18 07:18:20|595.82|591.82|595.83|591.83|595.83|591.83|595.82|591.82|2
1624000710000|2021-06-18 07:18:30|595.82|591.82|595.83|591.83|595.83|591.83|595.82|591.82|8
1624000720000|2021-06-18 07:18:40|595.84|591.84|595.97|591.97|596.01|592.01|595.84|591.84|15
1624000730000|2021-06-18 07:18:50|595.96|591.96|595.85|591.85|595.96|591.96|595.85|591.85|5
1624000740000|2021-06-18 07:19:00|595.84|591.84|596|592|596|592|595.84|591.84|7
1624000760000|2021-06-18 07:19:20|595.99|591.99|595.96|591.96|595.99|591.99|595.95|591.95|7
1624000770000|2021-06-18 07:19:30|595.95|591.95|596.03|592.03|596.04|592.04|595.95|591.95|7
1624000780000|2021-06-18 07:19:40|596|592|596|592|596|592|596|592|1
1624000790000|2021-06-18 07:19:50|595.99|591.99|596|592|596|592|595.98|591.98|4
1624000800000|2021-06-18 07:20:00|596.01|592.01|595.86|591.86|596.01|592.01|595.86|591.86|8
1624000810000|2021-06-18 07:20:10|595.77|591.77|595.82|591.82|595.85|591.85|595.77|591.77|7
1624000820000|2021-06-18 07:20:20|595.83|591.83|595.79|591.79|595.85|591.85|595.79|591.79|15
1624000830000|2021-06-18 07:20:30|595.8|591.8|595.77|591.77|595.82|591.82|595.76|591.76|16
1624000840000|2021-06-18 07:20:40|595.78|591.78|595.78|591.78|595.78|591.78|595.74|591.74|8
1624000850000|2021-06-18 07:20:50|595.77|591.77|596|592|596|592|595.77|591.77|15
1624000860000|2021-06-18 07:21:00|595.96|591.96|595.97|591.97|595.99|591.99|595.89|591.89|10
1624000870000|2021-06-18 07:21:10|595.96|591.96|595.75|591.75|595.97|591.97|595.75|591.75|13
1624000880000|2021-06-18 07:21:20|595.76|591.76|595.76|591.76|595.77|591.77|595.75|591.75|7
1624000890000|2021-06-18 07:21:30|595.78|591.78|595.79|591.79|595.79|591.79|595.78|591.78|4
1624000900000|2021-06-18 07:21:40|595.78|591.78|595.78|591.78|595.78|591.78|595.78|591.78|1
1624000910000|2021-06-18 07:21:50|595.76|591.76|595.78|591.78|595.78|591.78|595.76|591.76|2
1624000920000|2021-06-18 07:22:00|595.76|591.76|595.78|591.78|595.78|591.78|595.76|591.76|7
1624000930000|2021-06-18 07:22:10|595.77|591.77|595.72|591.72|595.78|591.78|595.71|591.71|11
1624000940000|2021-06-18 07:22:20|595.73|591.73|595.75|591.75|595.75|591.75|595.71|591.71|3
1624000950000|2021-06-18 07:22:30|595.72|591.72|595.71|591.71|595.73|591.73|595.7|591.7|7
1624000960000|2021-06-18 07:22:40|595.7|591.7|595.71|591.71|595.71|591.71|595.7|591.7|2
1624000970000|2021-06-18 07:22:50|595.7|591.7|595.74|591.74|595.74|591.74|595.7|591.7|11
1624000980000|2021-06-18 07:23:00|595.73|591.73|595.93|591.93|596.05|592.05|595.71|591.71|11
1624000990000|2021-06-18 07:23:10|596.01|592.01|596.07|592.07|596.09|592.09|595.93|591.93|13
1624001000000|2021-06-18 07:23:20|596.01|592.01|595.96|591.96|596.09|592.09|595.95|591.95|14
1624001010000|2021-06-18 07:23:30|595.94|591.94|596.08|592.08|596.08|592.08|595.89|591.89|16
1624001020000|2021-06-18 07:23:40|596.04|592.04|596.03|592.03|596.05|592.05|595.99|591.99|11
1624001030000|2021-06-18 07:23:50|596.01|592.01|596.04|592.04|596.04|592.04|596.01|592.01|10
1624001040000|2021-06-18 07:24:00|596.05|592.05|596.1|592.1|596.1|592.1|595.97|591.97|17
1624001050000|2021-06-18 07:24:10|596.08|592.08|596.07|592.07|596.1|592.1|596.04|592.04|16
1624001060000|2021-06-18 07:24:20|596.04|592.04|595.89|591.89|596.07|592.07|595.87|591.87|12
1624001070000|2021-06-18 07:24:30|595.87|591.87|595.9|591.9|595.94|591.94|595.87|591.87|11
1624001080000|2021-06-18 07:24:40|595.88|591.88|595.65|591.65|595.91|591.91|595.63|591.63|16
1624001090000|2021-06-18 07:24:50|595.62|591.62|595.62|591.62|595.65|591.65|595.62|591.62|8
1624001100000|2021-06-18 07:25:00|595.6|591.6|595.63|591.63|595.63|591.63|595.6|591.6|9
1624001110000|2021-06-18 07:25:10|595.64|591.64|595.6|591.6|595.65|591.65|595.56|591.56|14
1624001120000|2021-06-18 07:25:20|595.59|591.59|595.49|591.49|595.59|591.59|595.48|591.48|7
1624001130000|2021-06-18 07:25:30|595.47|591.47|595.26|591.26|595.47|591.47|595.19|591.19|13
1624001140000|2021-06-18 07:25:40|595.24|591.24|595.21|591.21|595.28|591.28|595.19|591.19|11
1624001150000|2021-06-18 07:25:50|595.2|591.2|595.21|591.21|595.21|591.21|595.2|591.2|4
1624001160000|2021-06-18 07:26:00|595.2|591.2|595.21|591.21|595.21|591.21|595.2|591.2|6
1624001170000|2021-06-18 07:26:10|595.2|591.2|595.09|591.09|595.2|591.2|595.09|591.09|7
1624001180000|2021-06-18 07:26:20|595.1|591.1|594.94|590.94|595.1|591.1|594.92|590.92|12
1624001190000|2021-06-18 07:26:30|594.95|590.95|594.91|590.91|594.95|590.95|594.86|590.86|13
1624001200000|2021-06-18 07:26:40|594.93|590.93|594.95|590.95|594.95|590.95|594.92|590.92|9
1624001210000|2021-06-18 07:26:50|594.94|590.94|594.94|590.94|594.95|590.95|594.94|590.94|7
1624001220000|2021-06-18 07:27:00|594.95|590.95|594.98|590.98|594.99|590.99|594.94|590.94|8
1624001230000|2021-06-18 07:27:10|594.94|590.94|595.04|591.04|595.04|591.04|594.94|590.94|9
1624001250000|2021-06-18 07:27:30|595.06|591.06|595.07|591.07|595.07|591.07|595.06|591.06|2
1624001260000|2021-06-18 07:27:40|595.15|591.15|595.27|591.27|595.27|591.27|595.15|591.15|10
1624001270000|2021-06-18 07:27:50|595.25|591.25|595.25|591.25|595.26|591.26|595.25|591.25|3
1624001280000|2021-06-18 07:28:00|595.26|591.26|595.32|591.32|595.37|591.37|595.26|591.26|13
1624001290000|2021-06-18 07:28:10|595.31|591.31|595.43|591.43|595.43|591.43|595.31|591.31|10
1624001300000|2021-06-18 07:28:20|595.44|591.44|595.47|591.47|595.47|591.47|595.44|591.44|2
1624001310000|2021-06-18 07:28:30|595.49|591.49|595.5|591.5|595.5|591.5|595.49|591.49|2
1624001330000|2021-06-18 07:28:50|595.49|591.49|595.49|591.49|595.49|591.49|595.49|591.49|1
1624001340000|2021-06-18 07:29:00|595.52|591.52|595.69|591.69|595.71|591.71|595.52|591.52|9
1624001350000|2021-06-18 07:29:10|595.7|591.7|595.95|591.95|595.95|591.95|595.7|591.7|15
1624001360000|2021-06-18 07:29:20|595.94|591.94|595.93|591.93|595.94|591.94|595.93|591.93|4
1624001370000|2021-06-18 07:29:30|595.96|591.96|595.96|591.96|596|592|595.95|591.95|7
1624001380000|2021-06-18 07:29:40|595.94|591.94|595.94|591.94|595.94|591.94|595.94|591.94|1
1624001390000|2021-06-18 07:29:50|595.93|591.93|595.88|591.88|595.93|591.93|595.88|591.88|8
1624001400000|2021-06-18 07:30:00|595.9|591.9|595.87|591.87|595.9|591.9|595.79|591.79|16
1624001410000|2021-06-18 07:30:10|595.86|591.86|595.87|591.87|595.87|591.87|595.86|591.86|2
1624001440000|2021-06-18 07:30:40|595.86|591.86|595.87|591.87|595.87|591.87|595.86|591.86|2
1624001450000|2021-06-18 07:30:50|595.81|591.81|595.73|591.73|595.82|591.82|595.72|591.72|12
1624001460000|2021-06-18 07:31:00|595.72|591.72|595.5|591.5|595.72|591.72|595.5|591.5|13
1624001470000|2021-06-18 07:31:10|595.49|591.49|595.32|591.32|595.5|591.5|595.31|591.31|13
1624001480000|2021-06-18 07:31:20|595.27|591.27|594.95|590.95|595.27|591.27|594.95|590.95|15
1624001490000|2021-06-18 07:31:30|594.92|590.92|594.92|590.92|594.92|590.92|594.86|590.86|6
1624001500000|2021-06-18 07:31:40|594.93|590.93|594.98|590.98|594.98|590.98|594.92|590.92|8
1624001510000|2021-06-18 07:31:50|594.99|590.99|594.93|590.93|594.99|590.99|594.93|590.93|5
1624001520000|2021-06-18 07:32:00|594.94|590.94|594.94|590.94|594.94|590.94|594.94|590.94|1
1624001530000|2021-06-18 07:32:10|594.93|590.93|594.94|590.94|594.94|590.94|594.93|590.93|6
1624001540000|2021-06-18 07:32:20|594.95|590.95|595.17|591.17|595.17|591.17|594.94|590.94|14
1624001550000|2021-06-18 07:32:30|595.16|591.16|595.2|591.2|595.2|591.2|595.16|591.16|11
1624001560000|2021-06-18 07:32:40|595.22|591.22|595.34|591.34|595.34|591.34|595.19|591.19|14
1624001570000|2021-06-18 07:32:50|595.35|591.35|595.58|591.58|595.58|591.58|595.35|591.35|11
1624001580000|2021-06-18 07:33:00|595.59|591.59|595.94|591.94|595.94|591.94|595.59|591.59|9
1624001590000|2021-06-18 07:33:10|595.88|591.88|595.93|591.93|595.93|591.93|595.83|591.83|13
1624001600000|2021-06-18 07:33:20|595.94|591.94|596.54|592.54|596.54|592.54|595.94|591.94|19
1624001610000|2021-06-18 07:33:30|596.55|592.55|596.52|592.52|596.62|592.62|596.51|592.51|21
1624001620000|2021-06-18 07:33:40|596.5|592.5|596.99|592.99|597.02|593.02|596.44|592.44|20
1624001630000|2021-06-18 07:33:50|597.11|593.11|597.17|593.17|597.17|593.17|597.04|593.04|10
1624001640000|2021-06-18 07:34:00|597.18|593.18|597.1|593.1|597.2|593.2|597.09|593.09|11
1624001650000|2021-06-18 07:34:10|597.09|593.09|597.1|593.1|597.12|593.12|597.08|593.08|12
1624001660000|2021-06-18 07:34:20|597.08|593.08|597.05|593.05|597.1|593.1|597|593|11
1624001670000|2021-06-18 07:34:30|597.04|593.04|596.98|592.98|597.04|593.04|596.98|592.98|16
1624001680000|2021-06-18 07:34:40|596.96|592.96|596.98|592.98|597.02|593.02|596.92|592.92|16
1624001690000|2021-06-18 07:34:50|596.81|592.81|596.51|592.51|596.81|592.81|596.51|592.51|12
1624001700000|2021-06-18 07:35:00|596.5|592.5|596.67|592.67|596.67|592.67|596.5|592.5|9
1624001710000|2021-06-18 07:35:10|596.75|592.75|596.81|592.81|596.81|592.81|596.75|592.75|5
1624001720000|2021-06-18 07:35:20|596.83|592.83|597.2|593.2|597.2|593.2|596.83|592.83|9
1624001730000|2021-06-18 07:35:30|597.21|593.21|597.75|593.75|597.75|593.75|597.21|593.21|8
1624001740000|2021-06-18 07:35:40|597.76|593.76|597.83|593.83|597.91|593.91|597.66|593.66|14
1624001750000|2021-06-18 07:35:50|597.72|593.72|597.62|593.62|597.72|593.72|597.54|593.54|14
1624001760000|2021-06-18 07:36:00|597.63|593.63|597.68|593.68|597.72|593.72|597.62|593.62|13
1624001770000|2021-06-18 07:36:10|597.7|593.7|597.69|593.69|597.71|593.71|597.68|593.68|14
1624001780000|2021-06-18 07:36:20|597.68|593.68|597.6|593.6|597.68|593.68|597.58|593.58|14
1624001790000|2021-06-18 07:36:30|597.61|593.61|597.59|593.59|597.61|593.61|597.59|593.59|9
1624001800000|2021-06-18 07:36:40|597.6|593.6|597.25|593.25|597.61|593.61|597.25|593.25|15
1624001810000|2021-06-18 07:36:50|597.24|593.24|597.1|593.1|597.24|593.24|597.02|593.02|21
1624001820000|2021-06-18 07:37:00|597.11|593.11|597.15|593.15|597.2|593.2|597.11|593.11|13
1624001830000|2021-06-18 07:37:10|597.14|593.14|597.19|593.19|597.19|593.19|597.14|593.14|9
1624001840000|2021-06-18 07:37:20|597.22|593.22|597.22|593.22|597.25|593.25|597.2|593.2|10
1624001850000|2021-06-18 07:37:30|597.21|593.21|597.21|593.21|597.21|593.21|597.13|593.13|14
1624001860000|2021-06-18 07:37:40|597.2|593.2|597.19|593.19|597.2|593.2|597.17|593.17|8
1624001870000|2021-06-18 07:37:50|597.18|593.18|597.25|593.25|597.3|593.3|597.18|593.18|13
1624001880000|2021-06-18 07:38:00|597.27|593.27|597.25|593.25|597.3|593.3|597.25|593.25|6
1624001890000|2021-06-18 07:38:10|597.22|593.22|596.8|592.8|597.22|593.22|596.8|592.8|13
1624001900000|2021-06-18 07:38:20|596.81|592.81|596.53|592.53|596.82|592.82|596.52|592.52|8
1624001910000|2021-06-18 07:38:30|596.54|592.54|596.36|592.36|596.59|592.59|596.31|592.31|17
1624001920000|2021-06-18 07:38:40|596.37|592.37|596.37|592.37|596.4|592.4|596.35|592.35|13
1624001930000|2021-06-18 07:38:50|596.42|592.42|596.6|592.6|596.6|592.6|596.28|592.28|20
1624001940000|2021-06-18 07:39:00|596.56|592.56|596.54|592.54|596.6|592.6|596.53|592.53|14
1624001950000|2021-06-18 07:39:10|596.61|592.61|596.81|592.81|596.82|592.82|596.56|592.56|13
1624001960000|2021-06-18 07:39:20|596.82|592.82|596.82|592.82|596.83|592.83|596.82|592.82|7
1624001970000|2021-06-18 07:39:30|596.83|592.83|596.83|592.83|596.84|592.84|596.82|592.82|9
1624001980000|2021-06-18 07:39:40|596.84|592.84|596.9|592.9|596.91|592.91|596.83|592.83|9
1624001990000|2021-06-18 07:39:50|596.91|592.91|596.99|592.99|597.04|593.04|596.91|592.91|8
1624002000000|2021-06-18 07:40:00|597|593|597.11|593.11|597.14|593.14|597|593|10
1624002010000|2021-06-18 07:40:10|597.1|593.1|597.04|593.04|597.11|593.11|597.04|593.04|6
1624002020000|2021-06-18 07:40:20|597|593|596.96|592.96|597|593|596.96|592.96|4
1624002030000|2021-06-18 07:40:30|596.95|592.95|596.98|592.98|597|593|596.95|592.95|11
1624002040000|2021-06-18 07:40:40|596.97|592.97|596.92|592.92|597|593|596.92|592.92|9
1624002050000|2021-06-18 07:40:50|596.89|592.89|596.79|592.79|596.9|592.9|596.79|592.79|9
1624002060000|2021-06-18 07:41:00|596.78|592.78|596.78|592.78|596.79|592.79|596.78|592.78|5
1624002070000|2021-06-18 07:41:10|596.79|592.79|596.91|592.91|596.91|592.91|596.77|592.77|8
1624002080000|2021-06-18 07:41:20|596.92|592.92|596.93|592.93|596.94|592.94|596.92|592.92|6
1624002090000|2021-06-18 07:41:30|596.92|592.92|596.9|592.9|596.92|592.92|596.88|592.88|6
1624002100000|2021-06-18 07:41:40|596.89|592.89|596.71|592.71|596.9|592.9|596.71|592.71|14
1624002110000|2021-06-18 07:41:50|596.73|592.73|596.87|592.87|596.87|592.87|596.63|592.63|15
1624002120000|2021-06-18 07:42:00|596.86|592.86|596.92|592.92|596.92|592.92|596.86|592.86|11
1624002130000|2021-06-18 07:42:10|596.93|592.93|596.94|592.94|596.96|592.96|596.92|592.92|12
1624002140000|2021-06-18 07:42:20|596.95|592.95|596.94|592.94|596.95|592.95|596.93|592.93|13
1624002150000|2021-06-18 07:42:30|596.95|592.95|597.07|593.07|597.07|593.07|596.94|592.94|10
1624002160000|2021-06-18 07:42:40|597.06|593.06|597.07|593.07|597.1|593.1|597.02|593.02|13
1624002170000|2021-06-18 07:42:50|597.09|593.09|597.34|593.34|597.36|593.36|597.08|593.08|12
1624002180000|2021-06-18 07:43:00|597.36|593.36|597.28|593.28|597.36|593.36|597.26|593.26|7
1624002190000|2021-06-18 07:43:10|597.27|593.27|597.03|593.03|597.28|593.28|597.03|593.03|17
1624002200000|2021-06-18 07:43:20|597.05|593.05|597.06|593.06|597.1|593.1|597.03|593.03|12
1624002210000|2021-06-18 07:43:30|597.09|593.09|597.21|593.21|597.21|593.21|597.05|593.05|18
1624002220000|2021-06-18 07:43:40|597.24|593.24|597.29|593.29|597.3|593.3|597.24|593.24|10
1624002230000|2021-06-18 07:43:50|597.28|593.28|597.28|593.28|597.29|593.29|597.27|593.27|4
1624002240000|2021-06-18 07:44:00|597.3|593.3|597.33|593.33|597.34|593.34|597.3|593.3|3
1624002250000|2021-06-18 07:44:10|597.32|593.32|597.34|593.34|597.46|593.46|597.3|593.3|16
1624002260000|2021-06-18 07:44:20|597.37|593.37|596.95|592.95|597.37|593.37|596.95|592.95|17
1624002270000|2021-06-18 07:44:30|596.96|592.96|597.23|593.23|597.24|593.24|596.91|592.91|25
1624002280000|2021-06-18 07:44:40|597.22|593.22|597.24|593.24|597.26|593.26|597.19|593.19|14
1624002290000|2021-06-18 07:44:50|597.23|593.23|597.24|593.24|597.27|593.27|597.23|593.23|11
1624002300000|2021-06-18 07:45:00|597.25|593.25|597.55|593.55|597.55|593.55|597.24|593.24|15
1624002310000|2021-06-18 07:45:10|597.57|593.57|597.59|593.59|597.61|593.61|597.54|593.54|16
1624002320000|2021-06-18 07:45:20|597.58|593.58|597.56|593.56|597.59|593.59|597.56|593.56|11
1624002330000|2021-06-18 07:45:30|597.57|593.57|597.49|593.49|597.61|593.61|597.49|593.49|13
1624002340000|2021-06-18 07:45:40|597.44|593.44|596.96|592.96|597.44|593.44|596.96|592.96|18
1624002350000|2021-06-18 07:45:50|596.97|592.97|596.94|592.94|596.97|592.97|596.94|592.94|8
1624002360000|2021-06-18 07:46:00|596.95|592.95|596.94|592.94|596.95|592.95|596.93|592.93|10
1624002370000|2021-06-18 07:46:10|596.95|592.95|596.73|592.73|596.95|592.95|596.7|592.7|18
1624002380000|2021-06-18 07:46:20|596.71|592.71|596.5|592.5|596.71|592.71|596.5|592.5|7
1624002390000|2021-06-18 07:46:30|596.51|592.51|596.23|592.23|596.51|592.51|596.23|592.23|8
1624002400000|2021-06-18 07:46:40|596.22|592.22|596.16|592.16|596.22|592.22|596.13|592.13|13
1624002410000|2021-06-18 07:46:50|596.17|592.17|596.37|592.37|596.37|592.37|596.17|592.17|10
1624002420000|2021-06-18 07:47:00|596.36|592.36|596.36|592.36|596.36|592.36|596.36|592.36|1
1624002430000|2021-06-18 07:47:10|596.31|592.31|596.05|592.05|596.31|592.31|596.04|592.04|13
1624002440000|2021-06-18 07:47:20|596.06|592.06|596.02|592.02|596.1|592.1|595.98|591.98|13
1624002450000|2021-06-18 07:47:30|596.04|592.04|596.03|592.03|596.04|592.04|596|592|8
1624002460000|2021-06-18 07:47:40|596.02|592.02|596.1|592.1|596.1|592.1|596.01|592.01|14
1624002480000|2021-06-18 07:48:00|596.08|592.08|596.08|592.08|596.08|592.08|596.08|592.08|1
1624002490000|2021-06-18 07:48:10|596.05|592.05|596.04|592.04|596.05|592.05|596.04|592.04|2
1624002510000|2021-06-18 07:48:30|596.05|592.05|596.07|592.07|596.08|592.08|596.05|592.05|6
1624002520000|2021-06-18 07:48:40|596.08|592.08|596.09|592.09|596.09|592.09|596.08|592.08|2
1624002530000|2021-06-18 07:48:50|596.1|592.1|596.1|592.1|596.1|592.1|596.09|592.09|3
1624002540000|2021-06-18 07:49:00|596.08|592.08|596.04|592.04|596.08|592.08|596.03|592.03|7
1624002550000|2021-06-18 07:49:10|596.02|592.02|596.04|592.04|596.05|592.05|596.02|592.02|10
1624002560000|2021-06-18 07:49:20|596.05|592.05|596.39|592.39|596.39|592.39|596.05|592.05|18
1624002570000|2021-06-18 07:49:30|596.4|592.4|596.42|592.42|596.43|592.43|596.4|592.4|9
1624002580000|2021-06-18 07:49:40|596.43|592.43|596.8|592.8|596.81|592.81|596.42|592.42|19
1624002590000|2021-06-18 07:49:50|596.75|592.75|596.81|592.81|596.81|592.81|596.75|592.75|7
1624002600000|2021-06-18 07:50:00|596.8|592.8|597.07|593.07|597.07|593.07|596.8|592.8|9
1624002610000|2021-06-18 07:50:10|597.09|593.09|597.2|593.2|597.2|593.2|597.09|593.09|6
1624002620000|2021-06-18 07:50:20|597.18|593.18|597.19|593.19|597.19|593.19|597.18|593.18|2
1624002630000|2021-06-18 07:50:30|597.14|593.14|597.09|593.09|597.14|593.14|597.05|593.05|10
1624002640000|2021-06-18 07:50:40|597.02|593.02|596.76|592.76|597.02|593.02|596.76|592.76|11
1624002650000|2021-06-18 07:50:50|596.75|592.75|596.73|592.73|596.75|592.75|596.68|592.68|11
1624002660000|2021-06-18 07:51:00|596.83|592.83|596.95|592.95|596.97|592.97|596.83|592.83|13
1624002670000|2021-06-18 07:51:10|596.98|592.98|596.61|592.61|596.98|592.98|596.61|592.61|16
1624002680000|2021-06-18 07:51:20|596.59|592.59|596.57|592.57|596.6|592.6|596.5|592.5|6
1624002690000|2021-06-18 07:51:30|596.5|592.5|596.47|592.47|596.54|592.54|596.47|592.47|5
1624002700000|2021-06-18 07:51:40|596.49|592.49|596.35|592.35|596.49|592.49|596.35|592.35|6
1624002710000|2021-06-18 07:51:50|596.36|592.36|596.36|592.36|596.36|592.36|596.35|592.35|5
1624002720000|2021-06-18 07:52:00|596.35|592.35|596.34|592.34|596.35|592.35|596.34|592.34|2
1624002730000|2021-06-18 07:52:10|596.35|592.35|596.35|592.35|596.36|592.36|596.34|592.34|5
1624002740000|2021-06-18 07:52:20|596.34|592.34|596.35|592.35|596.35|592.35|596.34|592.34|4
1624002750000|2021-06-18 07:52:30|596.34|592.34|596.34|592.34|596.35|592.35|596.34|592.34|7
1624002760000|2021-06-18 07:52:40|596.35|592.35|596.45|592.45|596.45|592.45|596.34|592.34|8
1624002770000|2021-06-18 07:52:50|596.47|592.47|596.71|592.71|596.73|592.73|596.47|592.47|18
1624002780000|2021-06-18 07:53:00|596.72|592.72|596.66|592.66|596.72|592.72|596.65|592.65|10
1624002790000|2021-06-18 07:53:10|596.65|592.65|596.51|592.51|596.66|592.66|596.51|592.51|13
1624002800000|2021-06-18 07:53:20|596.5|592.5|596.53|592.53|596.55|592.55|596.5|592.5|15
1624002810000|2021-06-18 07:53:30|596.46|592.46|596.27|592.27|596.46|592.46|596.25|592.25|9
1624002820000|2021-06-18 07:53:40|596.28|592.28|596.34|592.34|596.35|592.35|596.28|592.28|5
1624002830000|2021-06-18 07:53:50|596.35|592.35|596.37|592.37|596.37|592.37|596.34|592.34|3
1624002840000|2021-06-18 07:54:00|596.44|592.44|596.54|592.54|596.55|592.55|596.44|592.44|14
1624002850000|2021-06-18 07:54:10|596.52|592.52|596.56|592.56|596.57|592.57|596.52|592.52|8
1624002860000|2021-06-18 07:54:20|596.58|592.58|596.58|592.58|596.58|592.58|596.57|592.57|3
1624002900000|2021-06-18 07:55:00|596.55|592.55|596.35|592.35|596.55|592.55|596.34|592.34|14
1624002910000|2021-06-18 07:55:10|596.34|592.34|596.28|592.28|596.34|592.34|596.28|592.28|3
1624002930000|2021-06-18 07:55:30|596.29|592.29|596.27|592.27|596.29|592.29|596.26|592.26|8
1624002940000|2021-06-18 07:55:40|596.28|592.28|596.26|592.26|596.28|592.28|596.26|592.26|5
1624002950000|2021-06-18 07:55:50|596.25|592.25|596.25|592.25|596.26|592.26|596.25|592.25|5
1624002960000|2021-06-18 07:56:00|596.26|592.26|596.25|592.25|596.26|592.26|596.22|592.22|10
1624002970000|2021-06-18 07:56:10|596.26|592.26|596.3|592.3|596.33|592.33|596.26|592.26|7
1624002980000|2021-06-18 07:56:20|596.26|592.26|596.22|592.22|596.28|592.28|596.22|592.22|8
1624002990000|2021-06-18 07:56:30|596.23|592.23|596.22|592.22|596.23|592.23|596.22|592.22|4
1624003000000|2021-06-18 07:56:40|596.23|592.23|596|592|596.23|592.23|596|592|7
1624003010000|2021-06-18 07:56:50|596.04|592.04|596.04|592.04|596.17|592.17|596.04|592.04|7
1624003020000|2021-06-18 07:57:00|596.05|592.05|596.1|592.1|596.1|592.1|596.05|592.05|3
1624003030000|2021-06-18 07:57:10|596.09|592.09|596.06|592.06|596.13|592.13|596|592|11
1624003040000|2021-06-18 07:57:20|596.05|592.05|596.18|592.18|596.18|592.18|596.05|592.05|14
1624003050000|2021-06-18 07:57:30|596.17|592.17|595.97|591.97|596.2|592.2|595.95|591.95|16
1624003060000|2021-06-18 07:57:40|595.98|591.98|595.87|591.87|595.98|591.98|595.87|591.87|14
1624003070000|2021-06-18 07:57:50|596|592|595.87|591.87|596|592|595.87|591.87|10
1624003080000|2021-06-18 07:58:00|595.86|591.86|595.69|591.69|595.88|591.88|595.68|591.68|12
1624003090000|2021-06-18 07:58:10|595.68|591.68|595.55|591.55|595.68|591.68|595.53|591.53|7
1624003100000|2021-06-18 07:58:20|595.56|591.56|595.56|591.56|595.56|591.56|595.56|591.56|1
1624003110000|2021-06-18 07:58:30|595.55|591.55|595.54|591.54|595.55|591.55|595.54|591.54|4
1624003120000|2021-06-18 07:58:40|595.43|591.43|595.43|591.43|595.54|591.54|595.42|591.42|6
1624003130000|2021-06-18 07:58:50|595.53|591.53|595.43|591.43|595.55|591.55|595.43|591.43|11
1624003140000|2021-06-18 07:59:00|595.52|591.52|595.86|591.86|595.86|591.86|595.43|591.43|16
1624003150000|2021-06-18 07:59:10|595.92|591.92|595.85|591.85|595.96|591.96|595.85|591.85|12
1624003160000|2021-06-18 07:59:20|595.96|591.96|595.92|591.92|595.96|591.96|595.87|591.87|16
1624003170000|2021-06-18 07:59:30|595.91|591.91|595.85|591.85|595.93|591.93|595.79|591.79|12
1624003180000|2021-06-18 07:59:40|595.87|591.87|595.81|591.81|595.88|591.88|595.76|591.76|16
1624003190000|2021-06-18 07:59:50|595.79|591.79|595.88|591.88|595.91|591.91|595.79|591.79|13
1624003200000|2021-06-18 08:00:00|595.89|591.89|595.88|591.88|595.94|591.94|595.87|591.87|11
1624003210000|2021-06-18 08:00:10|595.9|591.9|595.9|591.9|595.91|591.91|595.86|591.86|11
1624003220000|2021-06-18 08:00:20|595.92|591.92|595.92|591.92|596.03|592.03|595.89|591.89|7
1624003230000|2021-06-18 08:00:30|595.91|591.91|595.92|591.92|596.03|592.03|595.9|591.9|5
1624003250000|2021-06-18 08:00:50|596.03|592.03|595.9|591.9|596.03|592.03|595.9|591.9|5
1624003260000|2021-06-18 08:01:00|596.01|592.01|595.92|591.92|596.02|592.02|595.9|591.9|14
1624003270000|2021-06-18 08:01:10|596.01|592.01|595.92|591.92|596.02|592.02|595.92|591.92|6
1624003280000|2021-06-18 08:01:20|596.13|592.13|596.24|592.24|596.24|592.24|596.06|592.06|10
1624003290000|2021-06-18 08:01:30|596.21|592.21|596.47|592.47|596.47|592.47|596.21|592.21|6
1624003300000|2021-06-18 08:01:40|596.48|592.48|596.65|592.65|596.65|592.65|596.25|592.25|4
1624003310000|2021-06-18 08:01:50|596.11|592.11|596.11|592.11|596.11|592.11|596.11|592.11|1
1624003320000|2021-06-18 08:02:00|596.75|592.75|596.75|592.75|596.75|592.75|596.75|592.75|1
1624003330000|2021-06-18 08:02:10|596.76|592.76|596.76|592.76|596.76|592.76|596.75|592.75|3
1624003340000|2021-06-18 08:02:20|596.74|592.74|596.74|592.74|596.74|592.74|596.71|592.71|4
1624003350000|2021-06-18 08:02:30|596.72|592.72|596.58|592.58|596.72|592.72|596.58|592.58|5
1624003360000|2021-06-18 08:02:40|596.36|592.36|595.64|591.64|596.4|592.4|595.5|591.5|17
1624003370000|2021-06-18 08:02:50|595.52|591.52|595.23|591.23|595.56|591.56|595.23|591.23|14
1624003380000|2021-06-18 08:03:00|595.25|591.25|594.82|590.82|595.25|591.25|594.81|590.81|19
1624003390000|2021-06-18 08:03:10|594.89|590.89|594.75|590.75|594.89|590.89|594.75|590.75|9
1624003400000|2021-06-18 08:03:20|594.82|590.82|595.12|591.12|595.12|591.12|594.82|590.82|5
1624003410000|2021-06-18 08:03:30|595.09|591.09|595.42|591.42|595.42|591.42|595.09|591.09|10
1624003420000|2021-06-18 08:03:40|595.53|591.53|595.08|591.08|595.53|591.53|595.07|591.07|13
1624003430000|2021-06-18 08:03:50|595.07|591.07|594.32|590.32|595.07|591.07|594.29|590.29|20
1624003440000|2021-06-18 08:04:00|594.31|590.31|594.42|590.42|594.42|590.42|594.3|590.3|3
1624003450000|2021-06-18 08:04:10|594.41|590.41|594.45|590.45|594.54|590.54|594.41|590.41|14
1624003460000|2021-06-18 08:04:20|594.39|590.39|594.38|590.38|594.4|590.4|594.32|590.32|10
1624003470000|2021-06-18 08:04:30|594.4|590.4|594.51|590.51|594.51|590.51|594.4|590.4|5
1624003480000|2021-06-18 08:04:40|594.58|590.58|594.83|590.83|594.83|590.83|594.58|590.58|7
1624003500000|2021-06-18 08:05:00|594.88|590.88|594.88|590.88|594.88|590.88|594.88|590.88|1
1624003510000|2021-06-18 08:05:10|594.99|590.99|595.37|591.37|595.37|591.37|594.99|590.99|5
1624003520000|2021-06-18 08:05:20|595.45|591.45|595.89|591.89|595.9|591.9|595.45|591.45|8
1624003530000|2021-06-18 08:05:30|595.93|591.93|596.21|592.21|596.21|592.21|595.93|591.93|6
1624003560000|2021-06-18 08:06:00|596.3|592.3|596.54|592.54|596.54|592.54|596.3|592.3|4
1624003570000|2021-06-18 08:06:10|596.58|592.58|596.82|592.82|596.82|592.82|596.58|592.58|5
1624003580000|2021-06-18 08:06:20|596.92|592.92|597.05|593.05|597.05|593.05|596.92|592.92|3
1624003590000|2021-06-18 08:06:30|597.49|593.49|597.54|593.54|597.54|593.54|597.49|593.49|2
1624003600000|2021-06-18 08:06:40|597.61|593.61|597.62|593.62|597.88|593.88|597.59|593.59|11
1624003610000|2021-06-18 08:06:50|597.58|593.58|597.5|593.5|597.58|593.58|597.5|593.5|4
1624003620000|2021-06-18 08:07:00|597.51|593.51|597.96|593.96|597.96|593.96|597.51|593.51|12
1624003630000|2021-06-18 08:07:10|598.02|594.02|598.16|594.16|598.17|594.17|598.02|594.02|10
1624003640000|2021-06-18 08:07:20|598.19|594.19|598.08|594.08|598.21|594.21|598.08|594.08|7
1624003650000|2021-06-18 08:07:30|598.07|594.07|597.87|593.87|598.07|594.07|597.87|593.87|5
1624003660000|2021-06-18 08:07:40|597.65|593.65|597.8|593.8|597.8|593.8|597.65|593.65|11
1624003680000|2021-06-18 08:08:00|597.77|593.77|597.5|593.5|597.77|593.77|597.5|593.5|4
1624003690000|2021-06-18 08:08:10|597.51|593.51|597.51|593.51|597.51|593.51|597.51|593.51|1
1624003700000|2021-06-18 08:08:20|597.7|593.7|597.9|593.9|597.9|593.9|597.7|593.7|12
1624003710000|2021-06-18 08:08:30|597.97|593.97|598.05|594.05|598.06|594.06|597.97|593.97|6
1624003720000|2021-06-18 08:08:40|598.06|594.06|598.18|594.18|598.18|594.18|598.03|594.03|8
1624003730000|2021-06-18 08:08:50|598.2|594.2|598.37|594.37|598.37|594.37|598.2|594.2|12
1624003740000|2021-06-18 08:09:00|598.39|594.39|598.9|594.9|598.9|594.9|598.39|594.39|13
1624003750000|2021-06-18 08:09:10|598.99|594.99|599.55|595.55|599.55|595.55|598.99|594.99|12
1624003760000|2021-06-18 08:09:20|599.65|595.65|600.16|596.16|600.16|596.16|599.65|595.65|9
1624003770000|2021-06-18 08:09:30|600.1|596.1|599.34|595.34|600.1|596.1|599.34|595.34|11
1624003780000|2021-06-18 08:09:40|599.29|595.29|599.49|595.49|599.5|595.5|599.23|595.23|12
1624003790000|2021-06-18 08:09:50|599.44|595.44|599.42|595.42|599.53|595.53|599.41|595.41|13
1624003800000|2021-06-18 08:10:00|599.43|595.43|599.55|595.55|599.55|595.55|599.42|595.42|5
1624003810000|2021-06-18 08:10:10|599.6|595.6|599.57|595.57|599.81|595.81|599.57|595.57|21
1624003820000|2021-06-18 08:10:20|599.48|595.48|599.57|595.57|599.57|595.57|599.48|595.48|12
1624003830000|2021-06-18 08:10:30|599.46|595.46|599.3|595.3|599.47|595.47|599.3|595.3|5
1624003840000|2021-06-18 08:10:40|599.32|595.32|599.3|595.3|599.32|595.32|599.3|595.3|2
1624003850000|2021-06-18 08:10:50|599.32|595.32|599.5|595.5|599.5|595.5|599.32|595.32|8
1624003860000|2021-06-18 08:11:00|599.49|595.49|599.51|595.51|599.52|595.52|599.49|595.49|6
1624003870000|2021-06-18 08:11:10|599.49|595.49|599.15|595.15|599.5|595.5|599.15|595.15|16
1624003880000|2021-06-18 08:11:20|599.12|595.12|598.88|594.88|599.12|595.12|598.88|594.88|14
1624003890000|2021-06-18 08:11:30|598.89|594.89|599|595|599.04|595.04|598.89|594.89|11
1624003900000|2021-06-18 08:11:40|598.99|594.99|598.95|594.95|599.03|595.03|598.95|594.95|11
1624003910000|2021-06-18 08:11:50|598.94|594.94|599.03|595.03|599.05|595.05|598.93|594.93|7
1624003920000|2021-06-18 08:12:00|599.04|595.04|598.95|594.95|599.04|595.04|598.95|594.95|6
1624003930000|2021-06-18 08:12:10|598.94|594.94|598.99|594.99|599.05|595.05|598.94|594.94|4
1624003940000|2021-06-18 08:12:20|599|595|598.69|594.69|599.06|595.06|598.69|594.69|16
1624003950000|2021-06-18 08:12:30|598.7|594.7|598.61|594.61|598.71|594.71|598.61|594.61|10
1624003960000|2021-06-18 08:12:40|598.64|594.64|598.41|594.41|598.64|594.64|598.39|594.39|13
1624003970000|2021-06-18 08:12:50|598.39|594.39|598.62|594.62|598.62|594.62|598.38|594.38|14
1624003980000|2021-06-18 08:13:00|598.63|594.63|598.63|594.63|598.68|594.68|598.63|594.63|8
1624003990000|2021-06-18 08:13:10|598.64|594.64|598.6|594.6|598.64|594.64|598.58|594.58|7
1624004000000|2021-06-18 08:13:20|598.57|594.57|598.22|594.22|598.57|594.57|598.22|594.22|12
1624004010000|2021-06-18 08:13:30|598.23|594.23|598.23|594.23|598.27|594.27|598.22|594.22|9
1624004020000|2021-06-18 08:13:40|598.22|594.22|598.22|594.22|598.23|594.23|598.22|594.22|5
1624004030000|2021-06-18 08:13:50|598.23|594.23|598.35|594.35|598.36|594.36|598.23|594.23|8
1624004040000|2021-06-18 08:14:00|598.36|594.36|598.69|594.69|598.69|594.69|598.36|594.36|11
1624004050000|2021-06-18 08:14:10|598.7|594.7|598.53|594.53|598.72|594.72|598.51|594.51|17
1624004060000|2021-06-18 08:14:20|598.56|594.56|598.8|594.8|598.8|594.8|598.56|594.56|19
1624004070000|2021-06-18 08:14:30|598.81|594.81|598.88|594.88|598.89|594.89|598.8|594.8|13
1624004080000|2021-06-18 08:14:40|598.85|594.85|598.88|594.88|598.9|594.9|598.85|594.85|14
1624004090000|2021-06-18 08:14:50|598.86|594.86|598.68|594.68|598.89|594.89|598.68|594.68|11
1624004100000|2021-06-18 08:15:00|598.75|594.75|598.91|594.91|598.91|594.91|598.75|594.75|8
1624004110000|2021-06-18 08:15:10|598.92|594.92|598.94|594.94|598.96|594.96|598.92|594.92|10
1624004120000|2021-06-18 08:15:20|598.96|594.96|599.12|595.12|599.12|595.12|598.96|594.96|16
1624004130000|2021-06-18 08:15:30|599.16|595.16|599.42|595.42|599.5|595.5|599.16|595.16|21
1624004140000|2021-06-18 08:15:40|599.45|595.45|599.94|595.94|599.94|595.94|599.42|595.42|24
1624004150000|2021-06-18 08:15:50|599.88|595.88|599.95|595.95|599.99|595.99|599.88|595.88|16
1624004160000|2021-06-18 08:16:00|599.97|595.97|599.94|595.94|599.97|595.97|599.94|595.94|15
1624004170000|2021-06-18 08:16:10|599.95|595.95|599.97|595.97|599.98|595.98|599.94|595.94|18
1624004180000|2021-06-18 08:16:20|599.98|595.98|600.5|596.5|600.5|596.5|599.98|595.98|20
1624004190000|2021-06-18 08:16:30|600.48|596.48|600.53|596.53|600.55|596.55|600.43|596.43|15
1624004200000|2021-06-18 08:16:40|600.5|596.5|600.26|596.26|600.5|596.5|600.21|596.21|13
1624004210000|2021-06-18 08:16:50|600.25|596.25|600.29|596.29|600.34|596.34|600.25|596.25|11
1624004220000|2021-06-18 08:17:00|600.28|596.28|600.36|596.36|600.38|596.38|600.26|596.26|11
1624004230000|2021-06-18 08:17:10|600.42|596.42|600.41|596.41|600.42|596.42|600.4|596.4|14
1624004240000|2021-06-18 08:17:20|600.42|596.42|600.46|596.46|600.49|596.49|600.42|596.42|11
1624004250000|2021-06-18 08:17:30|600.45|596.45|600.17|596.17|600.46|596.46|600.17|596.17|14
1624004260000|2021-06-18 08:17:40|600.18|596.18|600|596|600.18|596.18|599.94|595.94|13
1624004270000|2021-06-18 08:17:50|599.99|595.99|600|596|600.02|596.02|599.99|595.99|14
1624004280000|2021-06-18 08:18:00|600.01|596.01|600.59|596.59|600.59|596.59|600|596|17
1624004290000|2021-06-18 08:18:10|600.64|596.64|601.16|597.16|601.42|597.42|600.56|596.56|25
1624004300000|2021-06-18 08:18:20|601.17|597.17|600.44|596.44|601.18|597.18|600.44|596.44|20
1624004310000|2021-06-18 08:18:30|600.45|596.45|600.11|596.11|600.47|596.47|600.1|596.1|17
1624004320000|2021-06-18 08:18:40|600.12|596.12|599.32|595.32|600.16|596.16|599.32|595.32|21
1624004330000|2021-06-18 08:18:50|599.33|595.33|599.21|595.21|599.41|595.41|599.21|595.21|20
1624004340000|2021-06-18 08:19:00|599.2|595.2|599.43|595.43|599.43|595.43|599.19|595.19|19
1624004350000|2021-06-18 08:19:10|599.42|595.42|599.56|595.56|599.58|595.58|599.42|595.42|10
1624004360000|2021-06-18 08:19:20|599.57|595.57|599.69|595.69|599.76|595.76|599.57|595.57|13
1624004370000|2021-06-18 08:19:30|599.68|595.68|599.78|595.78|599.78|595.78|599.68|595.68|6
1624004380000|2021-06-18 08:19:40|599.82|595.82|599.86|595.86|599.86|595.86|599.82|595.82|6
1624004390000|2021-06-18 08:19:50|599.98|595.98|599.84|595.84|599.98|595.98|599.84|595.84|5
1624004400000|2021-06-18 08:20:00|599.83|595.83|600.48|596.48|600.48|596.48|599.83|595.83|22
1624004410000|2021-06-18 08:20:10|600.49|596.49|600.83|596.83|600.87|596.87|600.49|596.49|19
1624004420000|2021-06-18 08:20:20|600.81|596.81|600.83|596.83|600.86|596.86|600.77|596.77|8
1624004430000|2021-06-18 08:20:30|600.79|596.79|600.82|596.82|600.82|596.82|600.77|596.77|7
1624004440000|2021-06-18 08:20:40|600.81|596.81|600.91|596.91|600.91|596.91|600.76|596.76|10
1624004450000|2021-06-18 08:20:50|600.9|596.9|600.95|596.95|600.96|596.96|600.89|596.89|14
1624004460000|2021-06-18 08:21:00|600.97|596.97|600.95|596.95|600.97|596.97|600.93|596.93|19
1624004470000|2021-06-18 08:21:10|600.94|596.94|600.93|596.93|600.94|596.94|600.93|596.93|2
1624004480000|2021-06-18 08:21:20|600.92|596.92|600.98|596.98|600.98|596.98|600.92|596.92|7
1624004490000|2021-06-18 08:21:30|600.99|596.99|601.3|597.3|601.3|597.3|600.99|596.99|13
1624004500000|2021-06-18 08:21:40|601.36|597.36|601.48|597.48|601.48|597.48|601.36|597.36|9
1624004510000|2021-06-18 08:21:50|601.45|597.45|601.34|597.34|601.45|597.45|601.33|597.33|6
1624004520000|2021-06-18 08:22:00|601.36|597.36|601.51|597.51|601.53|597.53|601.36|597.36|11
1624004530000|2021-06-18 08:22:10|601.52|597.52|601.42|597.42|601.52|597.52|601.41|597.41|15
1624004540000|2021-06-18 08:22:20|601.43|597.43|601.38|597.38|601.43|597.43|601.38|597.38|11
1624004550000|2021-06-18 08:22:30|601.37|597.37|601.33|597.33|601.37|597.37|601.33|597.33|7
1624004560000|2021-06-18 08:22:40|601.32|597.32|601.16|597.16|601.33|597.33|601.16|597.16|8
1624004570000|2021-06-18 08:22:50|601.17|597.17|600.98|596.98|601.17|597.17|600.95|596.95|15
1624004580000|2021-06-18 08:23:00|600.95|596.95|600.85|596.85|600.95|596.95|600.81|596.81|9
1624004590000|2021-06-18 08:23:10|600.83|596.83|600.85|596.85|600.86|596.86|600.83|596.83|11
1624004600000|2021-06-18 08:23:20|600.86|596.86|600.78|596.78|600.86|596.86|600.78|596.78|7
1624004610000|2021-06-18 08:23:30|600.79|596.79|600.67|596.67|600.79|596.79|600.64|596.64|12
1624004620000|2021-06-18 08:23:40|600.61|596.61|600.54|596.54|600.61|596.61|600.54|596.54|11
1624004630000|2021-06-18 08:23:50|600.55|596.55|600.8|596.8|600.82|596.82|600.54|596.54|11
1624004640000|2021-06-18 08:24:00|600.81|596.81|600.96|596.96|601.02|597.02|600.81|596.81|17
1624004650000|2021-06-18 08:24:10|600.97|596.97|600.9|596.9|600.97|596.97|600.9|596.9|5
1624004660000|2021-06-18 08:24:20|600.91|596.91|600.89|596.89|600.94|596.94|600.88|596.88|10
1624004670000|2021-06-18 08:24:30|600.92|596.92|600.96|596.96|601.21|597.21|600.92|596.92|18
1624004680000|2021-06-18 08:24:40|600.95|596.95|600.88|596.88|600.95|596.95|600.87|596.87|4
1624004690000|2021-06-18 08:24:50|600.86|596.86|600.84|596.84|600.87|596.87|600.84|596.84|3
1624004700000|2021-06-18 08:25:00|600.83|596.83|600.59|596.59|600.83|596.83|600.58|596.58|11
1624004710000|2021-06-18 08:25:10|600.65|596.65|600.7|596.7|600.72|596.72|600.65|596.65|9
1624004720000|2021-06-18 08:25:20|600.71|596.71|600.68|596.68|600.77|596.77|600.66|596.66|13
1624004730000|2021-06-18 08:25:30|600.7|596.7|600.68|596.68|600.71|596.71|600.67|596.67|19
1624004740000|2021-06-18 08:25:40|600.69|596.69|600.67|596.67|600.72|596.72|600.67|596.67|14
1624004750000|2021-06-18 08:25:50|600.66|596.66|600.63|596.63|600.66|596.66|600.58|596.58|9
1624004760000|2021-06-18 08:26:00|600.62|596.62|600.57|596.57|600.63|596.63|600.56|596.56|8
1624004770000|2021-06-18 08:26:10|600.58|596.58|600.6|596.6|600.62|596.62|600.58|596.58|11
1624004780000|2021-06-18 08:26:20|600.56|596.56|600.41|596.41|600.56|596.56|600.41|596.41|14
1624004790000|2021-06-18 08:26:30|600.42|596.42|600.43|596.43|600.43|596.43|600.41|596.41|4
1624004800000|2021-06-18 08:26:40|600.41|596.41|600.44|596.44|600.44|596.44|600.41|596.41|2
1624004810000|2021-06-18 08:26:50|600.45|596.45|600.44|596.44|600.45|596.45|600.44|596.44|4
1624004850000|2021-06-18 08:27:30|600.43|596.43|600.2|596.2|600.43|596.43|600.16|596.16|13
1624004860000|2021-06-18 08:27:40|600.17|596.17|600.22|596.22|600.22|596.22|600.16|596.16|10
1624004870000|2021-06-18 08:27:50|600.21|596.21|600.22|596.22|600.22|596.22|600.21|596.21|8
1624004880000|2021-06-18 08:28:00|600.21|596.21|600.48|596.48|600.48|596.48|600.17|596.17|11
1624004890000|2021-06-18 08:28:10|600.49|596.49|600.48|596.48|600.49|596.49|600.47|596.47|13
1624004900000|2021-06-18 08:28:20|600.49|596.49|600.5|596.5|600.5|596.5|600.46|596.46|13
1624004910000|2021-06-18 08:28:30|600.49|596.49|600.83|596.83|600.83|596.83|600.49|596.49|14
1624004920000|2021-06-18 08:28:40|600.81|596.81|600.8|596.8|600.85|596.85|600.8|596.8|8
1624004930000|2021-06-18 08:28:50|600.81|596.81|600.82|596.82|600.84|596.84|600.8|596.8|10
1624004940000|2021-06-18 08:29:00|600.83|596.83|601.04|597.04|601.04|597.04|600.83|596.83|13
1624004950000|2021-06-18 08:29:10|601.03|597.03|601.06|597.06|601.08|597.08|600.98|596.98|11
1624004960000|2021-06-18 08:29:20|601.07|597.07|601.04|597.04|601.07|597.07|601.04|597.04|6
1624004970000|2021-06-18 08:29:30|600.99|596.99|600.98|596.98|600.99|596.99|600.98|596.98|2
1624004980000|2021-06-18 08:29:40|600.97|596.97|600.97|596.97|600.98|596.98|600.97|596.97|3
1624004990000|2021-06-18 08:29:50|600.98|596.98|600.97|596.97|600.98|596.98|600.97|596.97|6
1624005000000|2021-06-18 08:30:00|600.96|596.96|600.98|596.98|600.99|596.99|600.96|596.96|6
1624005010000|2021-06-18 08:30:10|600.99|596.99|601.01|597.01|601.01|597.01|600.99|596.99|5
1624005020000|2021-06-18 08:30:20|601.02|597.02|601.1|597.1|601.17|597.17|601.01|597.01|9
1624005030000|2021-06-18 08:30:30|601.07|597.07|600.87|596.87|601.07|597.07|600.83|596.83|13
1624005040000|2021-06-18 08:30:40|600.88|596.88|600.8|596.8|600.88|596.88|600.8|596.8|5
1624005050000|2021-06-18 08:30:50|600.79|596.79|600.71|596.71|600.8|596.8|600.71|596.71|7
1624005060000|2021-06-18 08:31:00|600.65|596.65|600.46|596.46|600.66|596.66|600.41|596.41|12
1624005070000|2021-06-18 08:31:10|600.47|596.47|600.46|596.46|600.47|596.47|600.4|596.4|13
1624005080000|2021-06-18 08:31:20|600.45|596.45|600.43|596.43|600.46|596.46|600.43|596.43|15
1624005090000|2021-06-18 08:31:30|600.42|596.42|600.41|596.41|600.44|596.44|600.38|596.38|11
1624005100000|2021-06-18 08:31:40|600.42|596.42|600.36|596.36|600.43|596.43|600.36|596.36|13
1624005110000|2021-06-18 08:31:50|600.37|596.37|600.33|596.33|600.37|596.37|600.33|596.33|9
1624005120000|2021-06-18 08:32:00|600.34|596.34|600.38|596.38|600.38|596.38|600.33|596.33|10
1624005130000|2021-06-18 08:32:10|600.37|596.37|600.43|596.43|600.43|596.43|600.37|596.37|4
1624005140000|2021-06-18 08:32:20|600.41|596.41|600.42|596.42|600.43|596.43|600.41|596.41|13
1624005150000|2021-06-18 08:32:30|600.43|596.43|600.26|596.26|600.45|596.45|600.25|596.25|11
1624005160000|2021-06-18 08:32:40|600.28|596.28|600.28|596.28|600.41|596.41|600.27|596.27|16
1624005170000|2021-06-18 08:32:50|600.29|596.29|600.04|596.04|600.29|596.29|600.04|596.04|7
1624005180000|2021-06-18 08:33:00|600.02|596.02|599.92|595.92|600.03|596.03|599.92|595.92|21
1624005190000|2021-06-18 08:33:10|599.87|595.87|599.69|595.69|599.88|595.88|599.68|595.68|14
1624005200000|2021-06-18 08:33:20|599.7|595.7|599.8|595.8|599.8|595.8|599.7|595.7|7
1624005210000|2021-06-18 08:33:30|599.78|595.78|599.67|595.67|599.8|595.8|599.67|595.67|11
1624005220000|2021-06-18 08:33:40|599.66|595.66|599.65|595.65|599.67|595.67|599.63|595.63|11
1624005230000|2021-06-18 08:33:50|599.64|595.64|599.65|595.65|599.65|595.65|599.63|595.63|5
1624005240000|2021-06-18 08:34:00|599.63|595.63|599.75|595.75|599.77|595.77|599.63|595.63|11
1624005250000|2021-06-18 08:34:10|599.72|595.72|599.73|595.73|599.73|595.73|599.7|595.7|5
1624005260000|2021-06-18 08:34:20|599.7|595.7|599.56|595.56|599.75|595.75|599.55|595.55|10
1624005270000|2021-06-18 08:34:30|599.57|595.57|599.54|595.54|599.57|595.57|599.53|595.53|7
1624005280000|2021-06-18 08:34:40|599.53|595.53|599.51|595.51|599.53|595.53|599.51|595.51|4
1624005290000|2021-06-18 08:34:50|599.5|595.5|599.55|595.55|599.55|595.55|599.5|595.5|4
1624005300000|2021-06-18 08:35:00|599.52|595.52|599.76|595.76|599.76|595.76|599.52|595.52|15
1624005310000|2021-06-18 08:35:10|599.77|595.77|599.78|595.78|599.78|595.78|599.76|595.76|6
1624005320000|2021-06-18 08:35:20|599.82|595.82|599.83|595.83|599.83|595.83|599.82|595.82|2
1624005350000|2021-06-18 08:35:50|599.78|595.78|599.8|595.8|599.8|595.8|599.78|595.78|5
1624005360000|2021-06-18 08:36:00|599.79|595.79|599.8|595.8|599.8|595.8|599.79|595.79|4
1624005370000|2021-06-18 08:36:10|599.79|595.79|599.79|595.79|599.8|595.8|599.79|595.79|7
1624005380000|2021-06-18 08:36:20|599.8|595.8|599.8|595.8|599.8|595.8|599.79|595.79|9
1624005390000|2021-06-18 08:36:30|599.79|595.79|599.79|595.79|599.8|595.8|599.78|595.78|11
1624005400000|2021-06-18 08:36:40|599.8|595.8|599.79|595.79|599.8|595.8|599.79|595.79|14
1624005410000|2021-06-18 08:36:50|599.8|595.8|599.78|595.78|599.8|595.8|599.76|595.76|8
1624005420000|2021-06-18 08:37:00|599.77|595.77|599.8|595.8|599.8|595.8|599.77|595.77|5
1624005430000|2021-06-18 08:37:10|599.81|595.81|599.89|595.89|599.89|595.89|599.81|595.81|6
1624005440000|2021-06-18 08:37:20|599.93|595.93|599.92|595.92|599.94|595.94|599.92|595.92|3
1624005450000|2021-06-18 08:37:30|599.94|595.94|599.94|595.94|599.94|595.94|599.92|595.92|7
1624005460000|2021-06-18 08:37:40|599.93|595.93|599.92|595.92|599.94|595.94|599.92|595.92|3
1624005470000|2021-06-18 08:37:50|599.94|595.94|600|596|600|596|599.94|595.94|2
1624005480000|2021-06-18 08:38:00|600.01|596.01|600.02|596.02|600.02|596.02|600.01|596.01|2
1624005490000|2021-06-18 08:38:10|600.03|596.03|600.04|596.04|600.04|596.04|600.03|596.03|2
1624005500000|2021-06-18 08:38:20|600.03|596.03|600.03|596.03|600.04|596.04|600.03|596.03|3
1624005510000|2021-06-18 08:38:30|600.02|596.02|600.03|596.03|600.04|596.04|600.02|596.02|6
1624005530000|2021-06-18 08:38:50|600.11|596.11|600.07|596.07|600.12|596.12|600.07|596.07|3
1624005540000|2021-06-18 08:39:00|600.08|596.08|600.43|596.43|600.46|596.46|600.08|596.08|17
1624005550000|2021-06-18 08:39:10|600.41|596.41|600.42|596.42|600.44|596.44|600.4|596.4|11
1624005560000|2021-06-18 08:39:20|600.43|596.43|600.43|596.43|600.43|596.43|600.42|596.42|5
1624005570000|2021-06-18 08:39:30|600.42|596.42|600.42|596.42|600.43|596.43|600.42|596.42|3
1624005580000|2021-06-18 08:39:40|600.43|596.43|600.48|596.48|600.49|596.49|600.42|596.42|8
1624005600000|2021-06-18 08:40:00|600.52|596.52|600.51|596.51|600.53|596.53|600.5|596.5|9
1624005610000|2021-06-18 08:40:10|600.5|596.5|600.43|596.43|600.5|596.5|600.43|596.43|5
1624005620000|2021-06-18 08:40:20|600.38|596.38|600.38|596.38|600.38|596.38|600.38|596.38|1
1624005640000|2021-06-18 08:40:40|600.37|596.37|600.15|596.15|600.37|596.37|600.14|596.14|8
1624005650000|2021-06-18 08:40:50|600.14|596.14|600.14|596.14|600.15|596.15|600.14|596.14|3
1624005660000|2021-06-18 08:41:00|600.15|596.15|600.14|596.14|600.15|596.15|600.13|596.13|6
1624005670000|2021-06-18 08:41:10|600.13|596.13|600.14|596.14|600.14|596.14|600.13|596.13|4
1624005680000|2021-06-18 08:41:20|600.13|596.13|600.17|596.17|600.17|596.17|600.13|596.13|4
1624005690000|2021-06-18 08:41:30|600.18|596.18|600.26|596.26|600.26|596.26|600.17|596.17|9
1624005700000|2021-06-18 08:41:40|600.25|596.25|600.28|596.28|600.3|596.3|600.24|596.24|16
1624005710000|2021-06-18 08:41:50|600.27|596.27|600.32|596.32|600.32|596.32|600.27|596.27|14
1624005720000|2021-06-18 08:42:00|600.31|596.31|600.21|596.21|600.34|596.34|600.18|596.18|12
1624005730000|2021-06-18 08:42:10|600.22|596.22|600.25|596.25|600.25|596.25|600.22|596.22|4
1624005740000|2021-06-18 08:42:20|600.31|596.31|600.35|596.35|600.44|596.44|600.31|596.31|6
1624005750000|2021-06-18 08:42:30|600.36|596.36|600.25|596.25|600.37|596.37|600.24|596.24|15
1624005760000|2021-06-18 08:42:40|600.24|596.24|600.24|596.24|600.25|596.25|600.24|596.24|9
1624005770000|2021-06-18 08:42:50|600.25|596.25|600.25|596.25|600.26|596.26|600.24|596.24|5
1624005780000|2021-06-18 08:43:00|600.21|596.21|600.19|596.19|600.21|596.21|600.18|596.18|3
1624005790000|2021-06-18 08:43:10|600.18|596.18|600.18|596.18|600.19|596.19|600.18|596.18|7
1624005800000|2021-06-18 08:43:20|600.19|596.19|600.1|596.1|600.19|596.19|600.1|596.1|8
1624005810000|2021-06-18 08:43:30|600.09|596.09|600.08|596.08|600.11|596.11|600.08|596.08|6
1624005820000|2021-06-18 08:43:40|600.1|596.1|600.08|596.08|600.1|596.1|600.07|596.07|7
1624005830000|2021-06-18 08:43:50|599.86|595.86|599.84|595.84|599.86|595.86|599.84|595.84|2
1624005840000|2021-06-18 08:44:00|599.82|595.82|599.77|595.77|599.82|595.82|599.77|595.77|5
1624005850000|2021-06-18 08:44:10|599.78|595.78|599.77|595.77|599.78|595.78|599.77|595.77|6
1624005870000|2021-06-18 08:44:30|599.76|595.76|599.76|595.76|599.76|595.76|599.76|595.76|1
1624005880000|2021-06-18 08:44:40|599.74|595.74|599.74|595.74|599.74|595.74|599.74|595.74|1
1624005900000|2021-06-18 08:45:00|599.75|595.75|599.92|595.92|599.92|595.92|599.75|595.75|10
1624005910000|2021-06-18 08:45:10|599.86|595.86|599.88|595.88|599.88|595.88|599.86|595.86|6
1624005920000|2021-06-18 08:45:20|599.89|595.89|599.95|595.95|599.96|595.96|599.89|595.89|8
1624005930000|2021-06-18 08:45:30|599.94|595.94|599.95|595.95|599.95|595.95|599.89|595.89|6
1624005940000|2021-06-18 08:45:40|599.94|595.94|599.96|595.96|599.96|595.96|599.94|595.94|5
1624005950000|2021-06-18 08:45:50|599.94|595.94|599.95|595.95|599.95|595.95|599.94|595.94|4
1624005960000|2021-06-18 08:46:00|599.94|595.94|600.03|596.03|600.03|596.03|599.94|595.94|12
1624005970000|2021-06-18 08:46:10|600.04|596.04|599.98|595.98|600.04|596.04|599.97|595.97|4
1624005980000|2021-06-18 08:46:20|600|596|599.99|595.99|600|596|599.98|595.98|3
1624005990000|2021-06-18 08:46:30|599.95|595.95|600.02|596.02|600.03|596.03|599.95|595.95|6
1624006000000|2021-06-18 08:46:40|600.03|596.03|600.02|596.02|600.03|596.03|600.01|596.01|8
1624006010000|2021-06-18 08:46:50|600.03|596.03|600.01|596.01|600.03|596.03|600|596|4
1624006020000|2021-06-18 08:47:00|599.98|595.98|599.65|595.65|599.98|595.98|599.6|595.6|14
1624006040000|2021-06-18 08:47:20|599.66|595.66|599.64|595.64|599.66|595.66|599.64|595.64|3
1624006050000|2021-06-18 08:47:30|599.6|595.6|599.2|595.2|599.6|595.6|599.2|595.2|14
1624006060000|2021-06-18 08:47:40|599.19|595.19|599.25|595.25|599.25|595.25|599.13|595.13|13
1624006070000|2021-06-18 08:47:50|599.24|595.24|599.25|595.25|599.25|595.25|599.21|595.21|15
1624006080000|2021-06-18 08:48:00|599.23|595.23|599.44|595.44|599.44|595.44|599.23|595.23|14
1624006090000|2021-06-18 08:48:10|599.45|595.45|599.41|595.41|599.5|595.5|599.41|595.41|10
1624006100000|2021-06-18 08:48:20|599.4|595.4|599.44|595.44|599.44|595.44|599.4|595.4|5
1624006110000|2021-06-18 08:48:30|599.43|595.43|599.28|595.28|599.44|595.44|599.28|595.28|7
1624006120000|2021-06-18 08:48:40|599.25|595.25|598.95|594.95|599.25|595.25|598.94|594.94|14
1624006130000|2021-06-18 08:48:50|598.98|594.98|599.02|595.02|599.12|595.12|598.98|594.98|8
1624006140000|2021-06-18 08:49:00|599.04|595.04|598.99|594.99|599.04|595.04|598.98|594.98|7
1624006150000|2021-06-18 08:49:10|598.98|594.98|598.92|594.92|598.99|594.99|598.91|594.91|14
1624006160000|2021-06-18 08:49:20|598.91|594.91|598.93|594.93|598.94|594.94|598.91|594.91|10
1624006170000|2021-06-18 08:49:30|598.94|594.94|598.87|594.87|598.94|594.94|598.87|594.87|10
1624006180000|2021-06-18 08:49:40|598.79|594.79|598.75|594.75|598.79|594.79|598.75|594.75|6
1624006190000|2021-06-18 08:49:50|598.76|594.76|598.77|594.77|598.77|594.77|598.76|594.76|2
1624006200000|2021-06-18 08:50:00|598.78|594.78|599.05|595.05|599.05|595.05|598.78|594.78|8
1624006210000|2021-06-18 08:50:10|599.04|595.04|599.06|595.06|599.06|595.06|599.03|595.03|8
1624006220000|2021-06-18 08:50:20|599.08|595.08|599.65|595.65|599.65|595.65|599.07|595.07|14
1624006230000|2021-06-18 08:50:30|599.64|595.64|599.62|595.62|599.65|595.65|599.62|595.62|7
1624006240000|2021-06-18 08:50:40|599.63|595.63|599.68|595.68|599.68|595.68|599.62|595.62|12
1624006250000|2021-06-18 08:50:50|599.67|595.67|599.71|595.71|599.71|595.71|599.66|595.66|8
1624006260000|2021-06-18 08:51:00|599.72|595.72|599.95|595.95|599.95|595.95|599.72|595.72|21
1624006270000|2021-06-18 08:51:10|599.96|595.96|600.28|596.28|600.28|596.28|599.96|595.96|10
1624006280000|2021-06-18 08:51:20|600.29|596.29|600.27|596.27|600.29|596.29|600.22|596.22|13
1624006290000|2021-06-18 08:51:30|600.25|596.25|600.19|596.19|600.25|596.25|600.18|596.18|18
1624006300000|2021-06-18 08:51:40|600.2|596.2|600.39|596.39|600.39|596.39|600.18|596.18|12
1624006310000|2021-06-18 08:51:50|600.44|596.44|600.38|596.38|600.52|596.52|600.37|596.37|11
1624006320000|2021-06-18 08:52:00|600.37|596.37|600.7|596.7|600.7|596.7|600.33|596.33|12
1624006330000|2021-06-18 08:52:10|600.71|596.71|600.8|596.8|600.81|596.81|600.7|596.7|15
1624006340000|2021-06-18 08:52:20|600.79|596.79|600.73|596.73|600.8|596.8|600.73|596.73|8
1624006350000|2021-06-18 08:52:30|600.77|596.77|600.75|596.75|600.77|596.77|600.72|596.72|4
1624006360000|2021-06-18 08:52:40|600.69|596.69|600.7|596.7|600.7|596.7|600.69|596.69|4
1624006370000|2021-06-18 08:52:50|600.72|596.72|600.64|596.64|600.72|596.72|600.64|596.64|7
1624006380000|2021-06-18 08:53:00|600.65|596.65|600.46|596.46|600.65|596.65|600.46|596.46|11
1624006390000|2021-06-18 08:53:10|600.42|596.42|600.32|596.32|600.42|596.42|600.31|596.31|10
1624006400000|2021-06-18 08:53:20|600.31|596.31|600.21|596.21|600.31|596.31|600.21|596.21|6
1624006410000|2021-06-18 08:53:30|600.24|596.24|600.16|596.16|600.26|596.26|600.15|596.15|12
1624006420000|2021-06-18 08:53:40|600.21|596.21|600.2|596.2|600.22|596.22|600.18|596.18|12
1624006430000|2021-06-18 08:53:50|600.24|596.24|600.25|596.25|600.26|596.26|600.22|596.22|11
1624006440000|2021-06-18 08:54:00|600.27|596.27|600.12|596.12|600.27|596.27|600.1|596.1|5
1624006450000|2021-06-18 08:54:10|600.11|596.11|599.88|595.88|600.11|596.11|599.88|595.88|10
1624006460000|2021-06-18 08:54:20|599.87|595.87|599.82|595.82|599.87|595.87|599.78|595.78|8
1624006470000|2021-06-18 08:54:30|599.8|595.8|599.72|595.72|599.82|595.82|599.72|595.72|6
1624006480000|2021-06-18 08:54:40|599.73|595.73|599.72|595.72|599.73|595.73|599.71|595.71|7
1624006490000|2021-06-18 08:54:50|599.74|595.74|599.73|595.73|599.79|595.79|599.71|595.71|12
1624006500000|2021-06-18 08:55:00|599.76|595.76|599.82|595.82|599.85|595.85|599.74|595.74|19
1624006510000|2021-06-18 08:55:10|599.87|595.87|599.88|595.88|599.92|595.92|599.83|595.83|16
1624006520000|2021-06-18 08:55:20|599.89|595.89|599.78|595.78|599.9|595.9|599.77|595.77|8
1624006530000|2021-06-18 08:55:30|599.79|595.79|599.79|595.79|599.79|595.79|599.79|595.79|1
1624006540000|2021-06-18 08:55:40|599.8|595.8|599.87|595.87|599.87|595.87|599.8|595.8|7
1624006550000|2021-06-18 08:55:50|599.88|595.88|599.88|595.88|599.9|595.9|599.88|595.88|7
1624006560000|2021-06-18 08:56:00|599.9|595.9|600|596|600|596|599.88|595.88|14
1624006570000|2021-06-18 08:56:10|600.04|596.04|600.1|596.1|600.1|596.1|600.04|596.04|7
1624006590000|2021-06-18 08:56:30|600.11|596.11|600.04|596.04|600.11|596.11|600.02|596.02|8
1624006600000|2021-06-18 08:56:40|600.02|596.02|599.79|595.79|600.02|596.02|599.79|595.79|17
1624006610000|2021-06-18 08:56:50|599.8|595.8|599.8|595.8|599.8|595.8|599.8|595.8|1
1624006630000|2021-06-18 08:57:10|599.79|595.79|599.83|595.83|599.83|595.83|599.79|595.79|4
1624006640000|2021-06-18 08:57:20|599.82|595.82|599.77|595.77|599.85|595.85|599.76|595.76|13
1624006650000|2021-06-18 08:57:30|599.76|595.76|599.71|595.71|599.76|595.76|599.7|595.7|6
1624006660000|2021-06-18 08:57:40|599.7|595.7|599.74|595.74|599.74|595.74|599.7|595.7|5
1624006670000|2021-06-18 08:57:50|599.72|595.72|599.72|595.72|599.72|595.72|599.72|595.72|1
1624006680000|2021-06-18 08:58:00|599.66|595.66|599.61|595.61|599.66|595.66|599.61|595.61|4
1624006690000|2021-06-18 08:58:10|599.64|595.64|599.63|595.63|599.64|595.64|599.6|595.6|8
1624006700000|2021-06-18 08:58:20|599.6|595.6|599.6|595.6|599.63|595.63|599.6|595.6|7
1624006710000|2021-06-18 08:58:30|599.64|595.64|599.53|595.53|599.66|595.66|599.53|595.53|10
1624006720000|2021-06-18 08:58:40|599.51|595.51|599.54|595.54|599.54|595.54|599.51|595.51|2
1624006730000|2021-06-18 08:58:50|599.45|595.45|599.11|595.11|599.45|595.45|599.11|595.11|10
1624006740000|2021-06-18 08:59:00|599.12|595.12|599.29|595.29|599.29|595.29|599.11|595.11|18
1624006750000|2021-06-18 08:59:10|599.43|595.43|599.28|595.28|599.43|595.43|599.28|595.28|19
1624006760000|2021-06-18 08:59:20|599.29|595.29|599.3|595.3|599.32|595.32|599.28|595.28|10
1624006770000|2021-06-18 08:59:30|599.29|595.29|599.3|595.3|599.31|595.31|599.29|595.29|5
1624006780000|2021-06-18 08:59:40|599.31|595.31|599.31|595.31|599.32|595.32|599.3|595.3|9
1624006790000|2021-06-18 08:59:50|599.32|595.32|599.31|595.31|599.33|595.33|599.3|595.3|7
1624006800000|2021-06-18 09:00:00|599.33|595.33|599.88|595.88|599.88|595.88|599.33|595.33|23
1624006810000|2021-06-18 09:00:10|599.89|595.89|599.88|595.88|599.89|595.89|599.85|595.85|10
1624006820000|2021-06-18 09:00:20|599.87|595.87|599.96|595.96|599.96|595.96|599.87|595.87|13
1624006830000|2021-06-18 09:00:30|599.95|595.95|599.9|595.9|599.97|595.97|599.85|595.85|14
1624006840000|2021-06-18 09:00:40|599.89|595.89|599.87|595.87|599.9|595.9|599.86|595.86|10
1624006850000|2021-06-18 09:00:50|599.86|595.86|599.95|595.95|599.95|595.95|599.84|595.84|5
1624006860000|2021-06-18 09:01:00|599.94|595.94|599.95|595.95|599.95|595.95|599.94|595.94|2
1624006870000|2021-06-18 09:01:10|599.96|595.96|599.86|595.86|599.96|595.96|599.86|595.86|9
1624006880000|2021-06-18 09:01:20|599.87|595.87|599.87|595.87|599.87|595.87|599.86|595.86|3
1624006890000|2021-06-18 09:01:30|599.86|595.86|599.75|595.75|599.86|595.86|599.75|595.75|6
1624006900000|2021-06-18 09:01:40|599.67|595.67|599.67|595.67|599.67|595.67|599.67|595.67|1
1624006910000|2021-06-18 09:01:50|599.66|595.66|599.64|595.64|599.66|595.66|599.64|595.64|2
1624006920000|2021-06-18 09:02:00|599.55|595.55|599.47|595.47|599.59|595.59|599.46|595.46|13
1624006930000|2021-06-18 09:02:10|599.46|595.46|599.19|595.19|599.47|595.47|599.19|595.19|11
1624006940000|2021-06-18 09:02:20|599.18|595.18|599.05|595.05|599.18|595.18|599.04|595.04|6
1624006950000|2021-06-18 09:02:30|599.04|595.04|598.99|594.99|599.05|595.05|598.99|594.99|6
1624006960000|2021-06-18 09:02:40|598.98|594.98|598.73|594.73|598.98|594.98|598.73|594.73|11
1624006970000|2021-06-18 09:02:50|598.72|594.72|598.37|594.37|598.72|594.72|598.36|594.36|11
1624006980000|2021-06-18 09:03:00|598.35|594.35|598.14|594.14|598.35|594.35|598.08|594.08|14
1624006990000|2021-06-18 09:03:10|598.1|594.1|598.13|594.13|598.24|594.24|598.09|594.09|20
1624007000000|2021-06-18 09:03:20|598.15|594.15|598.14|594.14|598.17|594.17|598.12|594.12|11
1624007010000|2021-06-18 09:03:30|598.16|594.16|598.05|594.05|598.16|594.16|598.05|594.05|12
1624007020000|2021-06-18 09:03:40|598|594|597.98|593.98|598.08|594.08|597.98|593.98|9
1624007030000|2021-06-18 09:03:50|597.97|593.97|597.58|593.58|597.97|593.97|597.58|593.58|16
1624007040000|2021-06-18 09:04:00|597.59|593.59|597.48|593.48|597.59|593.59|597.45|593.45|15
1624007050000|2021-06-18 09:04:10|597.49|593.49|597.7|593.7|597.71|593.71|597.49|593.49|12
1624007060000|2021-06-18 09:04:20|597.69|593.69|597.79|593.79|597.81|593.81|597.69|593.69|11
1624007070000|2021-06-18 09:04:30|597.73|593.73|597.69|593.69|597.73|593.73|597.67|593.67|11
1624007080000|2021-06-18 09:04:40|597.68|593.68|597.68|593.68|597.72|593.72|597.68|593.68|14
1624007090000|2021-06-18 09:04:50|597.69|593.69|597.68|593.68|597.71|593.71|597.67|593.67|17
1624007100000|2021-06-18 09:05:00|597.69|593.69|598.17|594.17|598.19|594.19|597.68|593.68|24
1624007110000|2021-06-18 09:05:10|598.2|594.2|598.19|594.19|598.23|594.23|598.18|594.18|14
1624007120000|2021-06-18 09:05:20|598.2|594.2|598.18|594.18|598.21|594.21|598.18|594.18|9
1624007130000|2021-06-18 09:05:30|598.17|594.17|598.16|594.16|598.18|594.18|598.14|594.14|12
1624007140000|2021-06-18 09:05:40|598.14|594.14|598.16|594.16|598.16|594.16|598.13|594.13|12
1624007150000|2021-06-18 09:05:50|598.06|594.06|597.92|593.92|598.06|594.06|597.92|593.92|10
1624007160000|2021-06-18 09:06:00|597.75|593.75|597.75|593.75|597.76|593.76|597.75|593.75|7
1624007170000|2021-06-18 09:06:10|597.71|593.71|597.41|593.41|597.72|593.72|597.41|593.41|12
1624007180000|2021-06-18 09:06:20|597.37|593.37|597.03|593.03|597.37|593.37|597|593|16
1624007190000|2021-06-18 09:06:30|597.04|593.04|597.06|593.06|597.06|593.06|597.04|593.04|3
1624007200000|2021-06-18 09:06:40|597.08|593.08|597.11|593.11|597.11|593.11|597.07|593.07|8
1624007210000|2021-06-18 09:06:50|597.15|593.15|597.23|593.23|597.25|593.25|597.15|593.15|9
1624007220000|2021-06-18 09:07:00|597.29|593.29|597.27|593.27|597.35|593.35|597.23|593.23|11
1624007230000|2021-06-18 09:07:10|597.31|593.31|597.52|593.52|597.53|593.53|597.31|593.31|13
1624007240000|2021-06-18 09:07:20|597.53|593.53|597.48|593.48|597.53|593.53|597.48|593.48|9
1624007250000|2021-06-18 09:07:30|597.49|593.49|597.5|593.5|597.5|593.5|597.48|593.48|6
1624007270000|2021-06-18 09:07:50|597.48|593.48|597.47|593.47|597.48|593.48|597.47|593.47|4
1624007280000|2021-06-18 09:08:00|597.48|593.48|597.51|593.51|597.51|593.51|597.48|593.48|4
1624007290000|2021-06-18 09:08:10|597.5|593.5|597.98|593.98|597.98|593.98|597.48|593.48|15
1624007300000|2021-06-18 09:08:20|597.95|593.95|598.02|594.02|598.02|594.02|597.91|593.91|14
1624007310000|2021-06-18 09:08:30|597.95|593.95|598.01|594.01|598.02|594.02|597.93|593.93|13
1624007320000|2021-06-18 09:08:40|597.96|593.96|597.89|593.89|598.01|594.01|597.85|593.85|8
1624007330000|2021-06-18 09:08:50|597.86|593.86|597.89|593.89|597.89|593.89|597.85|593.85|10
1624007340000|2021-06-18 09:09:00|597.86|593.86|597.88|593.88|597.89|593.89|597.86|593.86|14
1624007350000|2021-06-18 09:09:10|597.86|593.86|597.87|593.87|597.89|593.89|597.86|593.86|7
1624007360000|2021-06-18 09:09:20|597.9|593.9|598.1|594.1|598.14|594.14|597.89|593.89|13
1624007370000|2021-06-18 09:09:30|598.03|594.03|598.02|594.02|598.03|594.03|598.02|594.02|4
1624007380000|2021-06-18 09:09:40|598.03|594.03|597.97|593.97|598.03|594.03|597.97|593.97|5
1624007390000|2021-06-18 09:09:50|597.96|593.96|597.96|593.96|597.97|593.97|597.96|593.96|3
1624007400000|2021-06-18 09:10:00|597.97|593.97|598.18|594.18|598.22|594.22|597.97|593.97|19
1624007410000|2021-06-18 09:10:10|598.17|594.17|598.27|594.27|598.27|594.27|598.14|594.14|12
1624007420000|2021-06-18 09:10:20|598.28|594.28|598.2|594.2|598.28|594.28|598.18|594.18|8
1624007430000|2021-06-18 09:10:30|598.22|594.22|598.21|594.21|598.22|594.22|598.2|594.2|7
1624007440000|2021-06-18 09:10:40|598.2|594.2|598.21|594.21|598.22|594.22|598.2|594.2|12
1624007450000|2021-06-18 09:10:50|598.22|594.22|598.34|594.34|598.35|594.35|598.16|594.16|12
1624007460000|2021-06-18 09:11:00|598.35|594.35|598.59|594.59|598.59|594.59|598.32|594.32|12
1624007470000|2021-06-18 09:11:10|598.6|594.6|598.73|594.73|598.73|594.73|598.58|594.58|12
1624007480000|2021-06-18 09:11:20|598.75|594.75|598.75|594.75|598.78|594.78|598.7|594.7|13
1624007490000|2021-06-18 09:11:30|598.81|594.81|598.98|594.98|598.98|594.98|598.81|594.81|15
1624007500000|2021-06-18 09:11:40|598.96|594.96|598.9|594.9|598.96|594.96|598.9|594.9|5
1624007510000|2021-06-18 09:11:50|598.91|594.91|598.9|594.9|598.91|594.91|598.9|594.9|6
1624007520000|2021-06-18 09:12:00|598.91|594.91|598.96|594.96|598.96|594.96|598.91|594.91|9
1624007530000|2021-06-18 09:12:10|598.97|594.97|598.97|594.97|598.97|594.97|598.94|594.94|8
1624007540000|2021-06-18 09:12:20|598.96|594.96|598.84|594.84|598.96|594.96|598.84|594.84|7
1624007550000|2021-06-18 09:12:30|598.85|594.85|598.84|594.84|598.85|594.85|598.83|594.83|4
1624007560000|2021-06-18 09:12:40|598.83|594.83|598.83|594.83|598.84|594.84|598.83|594.83|3
1624007570000|2021-06-18 09:12:50|598.84|594.84|598.8|594.8|598.84|594.84|598.77|594.77|13
1624007580000|2021-06-18 09:13:00|598.79|594.79|598.24|594.24|598.79|594.79|598.17|594.17|13
1624007590000|2021-06-18 09:13:10|598.26|594.26|598.16|594.16|598.28|594.28|598.16|594.16|22
1624007600000|2021-06-18 09:13:20|598.2|594.2|597.97|593.97|598.2|594.2|597.97|593.97|19
1624007610000|2021-06-18 09:13:30|597.98|593.98|598|594|598|594|597.92|593.92|20
1624007620000|2021-06-18 09:13:40|597.99|593.99|598.12|594.12|598.12|594.12|597.99|593.99|17
1624007630000|2021-06-18 09:13:50|598.1|594.1|597.97|593.97|598.11|594.11|597.97|593.97|10
1624007640000|2021-06-18 09:14:00|597.95|593.95|597.97|593.97|597.97|593.97|597.95|593.95|6
1624007650000|2021-06-18 09:14:10|597.96|593.96|597.96|593.96|597.96|593.96|597.96|593.96|1
1624007660000|2021-06-18 09:14:20|597.92|593.92|597.91|593.91|597.92|593.92|597.91|593.91|2
1624007670000|2021-06-18 09:14:30|597.9|593.9|597.87|593.87|597.9|593.9|597.83|593.83|8
1624007680000|2021-06-18 09:14:40|597.86|593.86|597.85|593.85|597.86|593.86|597.84|593.84|3
1624007690000|2021-06-18 09:14:50|597.86|593.86|597.84|593.84|597.86|593.86|597.84|593.84|6
1624007700000|2021-06-18 09:15:00|597.87|593.87|597.92|593.92|597.92|593.92|597.85|593.85|11
1624007710000|2021-06-18 09:15:10|597.91|593.91|597.91|593.91|597.92|593.92|597.91|593.91|5
1624007720000|2021-06-18 09:15:20|597.92|593.92|597.91|593.91|597.92|593.92|597.91|593.91|6
1624007730000|2021-06-18 09:15:30|597.9|593.9|597.86|593.86|597.9|593.9|597.86|593.86|6
1624007740000|2021-06-18 09:15:40|597.85|593.85|597.87|593.87|597.88|593.88|597.85|593.85|6
1624007750000|2021-06-18 09:15:50|597.86|593.86|597.84|593.84|597.86|593.86|597.84|593.84|3
1624007760000|2021-06-18 09:16:00|597.85|593.85|597.85|593.85|597.85|593.85|597.84|593.84|3
1624007770000|2021-06-18 09:16:10|597.86|593.86|597.86|593.86|597.86|593.86|597.85|593.85|3
1624007780000|2021-06-18 09:16:20|597.85|593.85|597.85|593.85|597.86|593.86|597.83|593.83|6
1624007790000|2021-06-18 09:16:30|597.83|593.83|597.59|593.59|597.83|593.83|597.59|593.59|7
1624007800000|2021-06-18 09:16:40|597.6|593.6|597.37|593.37|597.6|593.6|597.37|593.37|18
1624007810000|2021-06-18 09:16:50|597.38|593.38|597.34|593.34|597.39|593.39|597.34|593.34|12
1624007820000|2021-06-18 09:17:00|597.35|593.35|597.03|593.03|597.35|593.35|597.03|593.03|14
1624007830000|2021-06-18 09:17:10|597.01|593.01|596.54|592.54|597.03|593.03|596.51|592.51|16
1624007840000|2021-06-18 09:17:20|596.56|592.56|596.2|592.2|596.56|592.56|596.15|592.15|16
1624007850000|2021-06-18 09:17:30|596.23|592.23|596.01|592.01|596.27|592.27|596.01|592.01|11
1624007860000|2021-06-18 09:17:40|596|592|595.72|591.72|596|592|595.68|591.68|12
1624007870000|2021-06-18 09:17:50|595.73|591.73|595.91|591.91|595.93|591.93|595.73|591.73|16
1624007880000|2021-06-18 09:18:00|595.9|591.9|595.68|591.68|595.9|591.9|595.67|591.67|19
1624007890000|2021-06-18 09:18:10|595.67|591.67|595.48|591.48|595.67|591.67|595.48|591.48|12
1624007900000|2021-06-18 09:18:20|595.4|591.4|595.26|591.26|595.4|591.4|595.23|591.23|16
1624007910000|2021-06-18 09:18:30|595.24|591.24|595.29|591.29|595.32|591.32|595.18|591.18|21
1624007920000|2021-06-18 09:18:40|595.28|591.28|595.31|591.31|595.31|591.31|595.22|591.22|17
1624007930000|2021-06-18 09:18:50|595.29|591.29|595.3|591.3|595.34|591.34|595.19|591.19|19
1624007940000|2021-06-18 09:19:00|595.28|591.28|595.3|591.3|595.32|591.32|595.17|591.17|17
1624007950000|2021-06-18 09:19:10|595.29|591.29|595.3|591.3|595.31|591.31|595.28|591.28|12
1624007960000|2021-06-18 09:19:20|595.29|591.29|595.2|591.2|595.32|591.32|595.18|591.18|18
1624007970000|2021-06-18 09:19:30|595.21|591.21|594.78|590.78|595.21|591.21|594.71|590.71|18
1624007980000|2021-06-18 09:19:40|594.77|590.77|594.61|590.61|594.77|590.77|594.61|590.61|12
1624007990000|2021-06-18 09:19:50|594.63|590.63|594.6|590.6|594.63|590.63|594.58|590.58|16
1624008000000|2021-06-18 09:20:00|594.62|590.62|594.58|590.58|594.67|590.67|594.58|590.58|9
1624008010000|2021-06-18 09:20:10|594.6|590.6|593.91|589.91|594.6|590.6|593.9|589.9|21
1624008020000|2021-06-18 09:20:20|593.92|589.92|593.68|589.68|593.95|589.95|593.68|589.68|17
1624008030000|2021-06-18 09:20:30|593.69|589.69|593.77|589.77|593.77|589.77|593.69|589.69|19
1624008040000|2021-06-18 09:20:40|593.78|589.78|594.29|590.29|594.29|590.29|593.78|589.78|17
1624008050000|2021-06-18 09:20:50|594.27|590.27|594.54|590.54|594.54|590.54|594.27|590.27|23
1624008060000|2021-06-18 09:21:00|594.56|590.56|594.43|590.43|594.59|590.59|594.43|590.43|23
1624008070000|2021-06-18 09:21:10|594.44|590.44|595|591|595.01|591.01|594.43|590.43|20
1624008080000|2021-06-18 09:21:20|595.04|591.04|595.09|591.09|595.1|591.1|594.96|590.96|18
1624008090000|2021-06-18 09:21:30|595.1|591.1|595.13|591.13|595.13|591.13|595.07|591.07|13
1624008100000|2021-06-18 09:21:40|595.19|591.19|595.29|591.29|595.29|591.29|595.19|591.19|8
1624008110000|2021-06-18 09:21:50|595.28|591.28|595.18|591.18|595.3|591.3|595.17|591.17|14
1624008120000|2021-06-18 09:22:00|595.17|591.17|595.62|591.62|595.66|591.66|595.07|591.07|15
1624008130000|2021-06-18 09:22:10|595.63|591.63|595.59|591.59|595.63|591.63|595.59|591.59|10
1624008140000|2021-06-18 09:22:20|595.6|591.6|595.59|591.59|595.61|591.61|595.58|591.58|12
1624008150000|2021-06-18 09:22:30|595.58|591.58|595.56|591.56|595.6|591.6|595.55|591.55|14
1624008160000|2021-06-18 09:22:40|595.58|591.58|595.54|591.54|595.59|591.59|595.54|591.54|17
1624008170000|2021-06-18 09:22:50|595.57|591.57|595.55|591.55|595.57|591.57|595.53|591.53|11
1624008180000|2021-06-18 09:23:00|595.56|591.56|595.77|591.77|595.77|591.77|595.56|591.56|4
1624008190000|2021-06-18 09:23:10|595.78|591.78|595.68|591.68|595.78|591.78|595.67|591.67|11
1624008200000|2021-06-18 09:23:20|595.67|591.67|595.63|591.63|595.69|591.69|595.63|591.63|15
1624008210000|2021-06-18 09:23:30|595.6|591.6|595.4|591.4|595.6|591.6|595.37|591.37|10
1624008220000|2021-06-18 09:23:40|595.39|591.39|595.29|591.29|595.39|591.39|595.29|591.29|4
1624008230000|2021-06-18 09:23:50|595.27|591.27|595.27|591.27|595.27|591.27|595.27|591.27|1
1624008240000|2021-06-18 09:24:00|595.26|591.26|595.26|591.26|595.27|591.27|595.21|591.21|12
1624008250000|2021-06-18 09:24:10|595.27|591.27|595.47|591.47|595.47|591.47|595.27|591.27|15
1624008260000|2021-06-18 09:24:20|595.44|591.44|595.47|591.47|595.47|591.47|595.43|591.43|12
1624008270000|2021-06-18 09:24:30|595.46|591.46|595.64|591.64|595.68|591.68|595.46|591.46|15
1624008280000|2021-06-18 09:24:40|595.63|591.63|595.61|591.61|595.74|591.74|595.6|591.6|17
1624008290000|2021-06-18 09:24:50|595.56|591.56|595.58|591.58|595.58|591.58|595.56|591.56|2
1624008300000|2021-06-18 09:25:00|595.57|591.57|595.55|591.55|595.57|591.57|595.55|591.55|3
1624008310000|2021-06-18 09:25:10|595.54|591.54|595.27|591.27|595.54|591.54|595.24|591.24|9
1624008320000|2021-06-18 09:25:20|595.28|591.28|595.26|591.26|595.28|591.28|595.23|591.23|9
1624008330000|2021-06-18 09:25:30|595.25|591.25|595.3|591.3|595.31|591.31|595.23|591.23|10
1624008340000|2021-06-18 09:25:40|595.31|591.31|595.34|591.34|595.34|591.34|595.31|591.31|3
1624008350000|2021-06-18 09:25:50|595.31|591.31|595.31|591.31|595.32|591.32|595.31|591.31|5
1624008360000|2021-06-18 09:26:00|595.26|591.26|595.05|591.05|595.26|591.26|595.05|591.05|9
1624008370000|2021-06-18 09:26:10|595.06|591.06|595.14|591.14|595.14|591.14|595.06|591.06|5
1624008380000|2021-06-18 09:26:20|595.16|591.16|595.17|591.17|595.18|591.18|595.15|591.15|10
1624008390000|2021-06-18 09:26:30|595.16|591.16|595.01|591.01|595.16|591.16|595.01|591.01|7
1624008400000|2021-06-18 09:26:40|595|591|595.02|591.02|595.03|591.03|594.99|590.99|7
1624008410000|2021-06-18 09:26:50|595.01|591.01|595.02|591.02|595.02|591.02|595.01|591.01|6
1624008420000|2021-06-18 09:27:00|595.01|591.01|594.71|590.71|595.01|591.01|594.52|590.52|19
1624008430000|2021-06-18 09:27:10|594.72|590.72|594.71|590.71|594.74|590.74|594.59|590.59|18
1624008440000|2021-06-18 09:27:20|594.67|590.67|594.65|590.65|594.73|590.73|594.62|590.62|18
1624008450000|2021-06-18 09:27:30|594.64|590.64|594.64|590.64|594.71|590.71|594.64|590.64|19
1624008460000|2021-06-18 09:27:40|594.66|590.66|594.43|590.43|594.67|590.67|594.43|590.43|19
1624008470000|2021-06-18 09:27:50|594.46|590.46|594.67|590.67|594.67|590.67|594.43|590.43|16
1624008480000|2021-06-18 09:28:00|594.68|590.68|594.74|590.74|594.74|590.74|594.45|590.45|17
1624008490000|2021-06-18 09:28:10|594.73|590.73|594.49|590.49|594.73|590.73|594.49|590.49|13
1624008500000|2021-06-18 09:28:20|594.47|590.47|594.28|590.28|594.49|590.49|594.28|590.28|16
1624008510000|2021-06-18 09:28:30|594.29|590.29|594.28|590.28|594.3|590.3|594.28|590.28|8
1624008520000|2021-06-18 09:28:40|594.27|590.27|594.33|590.33|594.33|590.33|594.27|590.27|7
1624008530000|2021-06-18 09:28:50|594.32|590.32|594.33|590.33|594.33|590.33|594.31|590.31|13
1624008540000|2021-06-18 09:29:00|594.32|590.32|594.32|590.32|594.36|590.36|594.31|590.31|14
1624008550000|2021-06-18 09:29:10|594.33|590.33|594.33|590.33|594.34|590.34|594.32|590.32|7
1624008560000|2021-06-18 09:29:20|594.34|590.34|594.33|590.33|594.34|590.34|594.32|590.32|12
1624008570000|2021-06-18 09:29:30|594.34|590.34|594.31|590.31|594.34|590.34|594.31|590.31|4
1624008580000|2021-06-18 09:29:40|594.32|590.32|594.33|590.33|594.34|590.34|594.32|590.32|4
1624008590000|2021-06-18 09:29:50|594.4|590.4|594.58|590.58|594.58|590.58|594.4|590.4|15
1624008600000|2021-06-18 09:30:00|594.59|590.59|594.5|590.5|594.59|590.59|594.45|590.45|12
1624008610000|2021-06-18 09:30:10|594.49|590.49|594.54|590.54|594.54|590.54|594.49|590.49|3
1624008620000|2021-06-18 09:30:20|594.47|590.47|594.48|590.48|594.5|590.5|594.46|590.46|11
1624008630000|2021-06-18 09:30:30|594.46|590.46|594.25|590.25|594.49|590.49|594.25|590.25|11
1624008640000|2021-06-18 09:30:40|594.32|590.32|594.22|590.22|594.32|590.32|594.22|590.22|2
1624008650000|2021-06-18 09:30:50|594.23|590.23|594.16|590.16|594.23|590.23|594.16|590.16|2
1624008660000|2021-06-18 09:31:00|594.15|590.15|594.15|590.15|594.15|590.15|594.15|590.15|1
1624008670000|2021-06-18 09:31:10|594.18|590.18|594|590|594.2|590.2|594|590|7
1624008680000|2021-06-18 09:31:20|594.01|590.01|593.8|589.8|594.01|590.01|593.72|589.72|18
1624008690000|2021-06-18 09:31:30|593.82|589.82|593.8|589.8|593.83|589.83|593.79|589.79|13
1624008700000|2021-06-18 09:31:40|593.81|589.81|593.77|589.77|593.83|589.83|593.77|589.77|15
1624008710000|2021-06-18 09:31:50|593.79|589.79|594.08|590.08|594.08|590.08|593.79|589.79|18
1624008720000|2021-06-18 09:32:00|594.15|590.15|594.17|590.17|594.2|590.2|594.1|590.1|20
1624008730000|2021-06-18 09:32:10|594.18|590.18|594.37|590.37|594.44|590.44|594.18|590.18|18
1624008740000|2021-06-18 09:32:20|594.39|590.39|594.32|590.32|594.39|590.39|594.32|590.32|14
1624008750000|2021-06-18 09:32:30|594.34|590.34|594.33|590.33|594.34|590.34|594.33|590.33|4
1624008760000|2021-06-18 09:32:40|594.34|590.34|594.37|590.37|594.41|590.41|594.31|590.31|15
1624008770000|2021-06-18 09:32:50|594.38|590.38|594.39|590.39|594.39|590.39|594.34|590.34|11
1624008780000|2021-06-18 09:33:00|594.38|590.38|594.44|590.44|594.45|590.45|594.38|590.38|10
1624008790000|2021-06-18 09:33:10|594.45|590.45|594.56|590.56|594.57|590.57|594.45|590.45|10
1624008800000|2021-06-18 09:33:20|594.58|590.58|594.77|590.77|594.77|590.77|594.58|590.58|11
1624008810000|2021-06-18 09:33:30|594.85|590.85|594.88|590.88|594.88|590.88|594.85|590.85|3
1624008820000|2021-06-18 09:33:40|594.91|590.91|594.91|590.91|594.91|590.91|594.88|590.88|12
1624008830000|2021-06-18 09:33:50|594.9|590.9|594.78|590.78|594.91|590.91|594.78|590.78|15
1624008840000|2021-06-18 09:34:00|594.79|590.79|594.79|590.79|594.8|590.8|594.79|590.79|3
1624008850000|2021-06-18 09:34:10|594.76|590.76|594.65|590.65|594.79|590.79|594.65|590.65|4
1624008860000|2021-06-18 09:34:20|594.68|590.68|594.68|590.68|594.68|590.68|594.68|590.68|1
1624008880000|2021-06-18 09:34:40|594.66|590.66|594.67|590.67|594.67|590.67|594.66|590.66|2
1624008890000|2021-06-18 09:34:50|594.66|590.66|594.67|590.67|594.67|590.67|594.66|590.66|2
1624008900000|2021-06-18 09:35:00|594.66|590.66|594.66|590.66|594.67|590.67|594.66|590.66|11
1624008910000|2021-06-18 09:35:10|594.65|590.65|594.63|590.63|594.65|590.65|594.63|590.63|3
1624008920000|2021-06-18 09:35:20|594.42|590.42|594.42|590.42|594.42|590.42|594.42|590.42|1
1624008930000|2021-06-18 09:35:30|594.4|590.4|594.31|590.31|594.4|590.4|594.31|590.31|5
1624008940000|2021-06-18 09:35:40|594.1|590.1|593.84|589.84|594.11|590.11|593.84|589.84|15
1624008950000|2021-06-18 09:35:50|593.78|589.78|593.86|589.86|593.87|589.87|593.75|589.75|7
1624008960000|2021-06-18 09:36:00|593.87|589.87|593.68|589.68|593.87|589.87|593.61|589.61|16
1624008970000|2021-06-18 09:36:10|593.69|589.69|593.91|589.91|593.91|589.91|593.69|589.69|7
1624008980000|2021-06-18 09:36:20|593.93|589.93|594.31|590.31|594.42|590.42|593.93|589.93|18
1624008990000|2021-06-18 09:36:30|594.32|590.32|594.11|590.11|594.32|590.32|594.1|590.1|8
1624009000000|2021-06-18 09:36:40|594.1|590.1|593.78|589.78|594.1|590.1|593.77|589.77|12
1624009010000|2021-06-18 09:36:50|593.84|589.84|593.94|589.94|594|590|593.82|589.82|8
1624009020000|2021-06-18 09:37:00|593.86|589.86|593.87|589.87|593.9|589.9|593.71|589.71|21
1624009030000|2021-06-18 09:37:10|593.88|589.88|593.82|589.82|593.9|589.9|593.69|589.69|12
1624009040000|2021-06-18 09:37:20|594|590|594.34|590.34|594.34|590.34|594|590|11
1624009050000|2021-06-18 09:37:30|594.28|590.28|593.74|589.74|594.28|590.28|593.74|589.74|14
1624009060000|2021-06-18 09:37:40|593.75|589.75|593.75|589.75|593.75|589.75|593.73|589.73|6
1624009070000|2021-06-18 09:37:50|593.73|589.73|593.75|589.75|593.75|589.75|593.73|589.73|3
1624009080000|2021-06-18 09:38:00|593.76|589.76|593.53|589.53|593.83|589.83|593.48|589.48|18
1624009090000|2021-06-18 09:38:10|593.47|589.47|593.27|589.27|593.47|589.47|593.21|589.21|10
1624009100000|2021-06-18 09:38:20|593.16|589.16|593.04|589.04|593.18|589.18|593.04|589.04|4
1624009110000|2021-06-18 09:38:30|592.97|588.97|592.26|588.26|592.97|588.97|592.13|588.13|18
1624009120000|2021-06-18 09:38:40|592.2|588.2|592.46|588.46|592.46|588.46|592.2|588.2|11
1624009130000|2021-06-18 09:38:50|592.47|588.47|592.55|588.55|592.55|588.55|592.29|588.29|20
1624009140000|2021-06-18 09:39:00|592.58|588.58|592.46|588.46|592.77|588.77|592.46|588.46|21
1624009150000|2021-06-18 09:39:10|592.45|588.45|592.64|588.64|592.67|588.67|592.45|588.45|17
1624009160000|2021-06-18 09:39:20|592.57|588.57|592.44|588.44|592.59|588.59|592.43|588.43|14
1624009170000|2021-06-18 09:39:30|592.43|588.43|592.37|588.37|592.44|588.44|592.37|588.37|6
1624009190000|2021-06-18 09:39:50|592.36|588.36|592.42|588.42|592.44|588.44|592.36|588.36|9
1624009200000|2021-06-18 09:40:00|592.48|588.48|592.62|588.62|592.63|588.63|592.47|588.47|10
1624009210000|2021-06-18 09:40:10|592.7|588.7|592.85|588.85|592.85|588.85|592.7|588.7|9
1624009220000|2021-06-18 09:40:20|592.82|588.82|592.63|588.63|592.82|588.82|592.63|588.63|8
1624009230000|2021-06-18 09:40:30|592.64|588.64|592.64|588.64|592.65|588.65|592.64|588.64|5
1624009240000|2021-06-18 09:40:40|592.58|588.58|592.5|588.5|592.58|588.58|592.5|588.5|2
1624009250000|2021-06-18 09:40:50|592.51|588.51|592.52|588.52|592.52|588.52|592.5|588.5|11
1624009260000|2021-06-18 09:41:00|592.53|588.53|592.51|588.51|592.58|588.58|592.51|588.51|10
1624009270000|2021-06-18 09:41:10|592.5|588.5|592.17|588.17|592.53|588.53|592.17|588.17|12
1624009280000|2021-06-18 09:41:20|592.18|588.18|592.27|588.27|592.27|588.27|592.17|588.17|9
1624009290000|2021-06-18 09:41:30|592.32|588.32|592.35|588.35|592.35|588.35|592.3|588.3|8
1624009300000|2021-06-18 09:41:40|592.36|588.36|592.47|588.47|592.5|588.5|592.36|588.36|12
1624009310000|2021-06-18 09:41:50|592.44|588.44|592.48|588.48|592.48|588.48|592.44|588.44|8
1624009320000|2021-06-18 09:42:00|592.46|588.46|592.73|588.73|592.74|588.74|592.46|588.46|8
1624009330000|2021-06-18 09:42:10|592.75|588.75|592.75|588.75|592.76|588.76|592.73|588.73|5
1624009340000|2021-06-18 09:42:20|592.73|588.73|592.73|588.73|592.73|588.73|592.73|588.73|1
1624009350000|2021-06-18 09:42:30|592.77|588.77|592.77|588.77|592.83|588.83|592.73|588.73|10
1624009360000|2021-06-18 09:42:40|592.76|588.76|592.64|588.64|592.78|588.78|592.64|588.64|8
1624009370000|2021-06-18 09:42:50|592.65|588.65|592.65|588.65|592.68|588.68|592.64|588.64|15
1624009380000|2021-06-18 09:43:00|592.66|588.66|592.68|588.68|592.7|588.7|592.66|588.66|5
1624009390000|2021-06-18 09:43:10|592.7|588.7|592.86|588.86|592.93|588.93|592.7|588.7|12
1624009400000|2021-06-18 09:43:20|592.87|588.87|592.88|588.88|592.88|588.88|592.86|588.86|10
1624009410000|2021-06-18 09:43:30|592.86|588.86|592.61|588.61|592.86|588.86|592.6|588.6|12
1624009420000|2021-06-18 09:43:40|592.62|588.62|592.4|588.4|592.63|588.63|592.4|588.4|13
1624009430000|2021-06-18 09:43:50|592.35|588.35|592.35|588.35|592.35|588.35|592.35|588.35|1
1624009440000|2021-06-18 09:44:00|592.37|588.37|592.42|588.42|592.42|588.42|592.37|588.37|6
1624009450000|2021-06-18 09:44:10|592.39|588.39|592.39|588.39|592.39|588.39|592.39|588.39|1
1624009460000|2021-06-18 09:44:20|592.4|588.4|592.08|588.08|592.43|588.43|592.08|588.08|12
1624009470000|2021-06-18 09:44:30|592.1|588.1|592.1|588.1|592.19|588.19|592.08|588.08|14
1624009480000|2021-06-18 09:44:40|592.11|588.11|592.15|588.15|592.23|588.23|592.11|588.11|10
1624009490000|2021-06-18 09:44:50|592.19|588.19|592.23|588.23|592.23|588.23|592.07|588.07|17
1624009500000|2021-06-18 09:45:00|592.22|588.22|592.25|588.25|592.38|588.38|592.22|588.22|12
1624009510000|2021-06-18 09:45:10|592.26|588.26|592.45|588.45|592.45|588.45|592.25|588.25|16
1624009520000|2021-06-18 09:45:20|592.44|588.44|592.22|588.22|592.44|588.44|592.22|588.22|8
1624009530000|2021-06-18 09:45:30|592.21|588.21|592.14|588.14|592.23|588.23|592.14|588.14|13
1624009540000|2021-06-18 09:45:40|592.16|588.16|592.31|588.31|592.31|588.31|592.14|588.14|17
1624009550000|2021-06-18 09:45:50|592.32|588.32|592.39|588.39|592.41|588.41|592.31|588.31|8
1624009560000|2021-06-18 09:46:00|592.4|588.4|592.47|588.47|592.47|588.47|592.4|588.4|8
1624009570000|2021-06-18 09:46:10|592.48|588.48|592.26|588.26|592.48|588.48|592.26|588.26|15
1624009580000|2021-06-18 09:46:20|592.28|588.28|592.18|588.18|592.28|588.28|592.14|588.14|8
1624009590000|2021-06-18 09:46:30|592.2|588.2|592.18|588.18|592.2|588.2|592.18|588.18|11
1624009600000|2021-06-18 09:46:40|592.2|588.2|592.23|588.23|592.23|588.23|592.17|588.17|8
1624009610000|2021-06-18 09:46:50|592.22|588.22|592.2|588.2|592.24|588.24|592.2|588.2|8
1624009620000|2021-06-18 09:47:00|592.21|588.21|592.2|588.2|592.21|588.21|592.2|588.2|2
1624009630000|2021-06-18 09:47:10|592.21|588.21|592.21|588.21|592.22|588.22|592.2|588.2|7
1624009640000|2021-06-18 09:47:20|592.23|588.23|592.38|588.38|592.38|588.38|592.23|588.23|8
1624009650000|2021-06-18 09:47:30|592.4|588.4|592.47|588.47|592.47|588.47|592.4|588.4|18
1624009660000|2021-06-18 09:47:40|592.48|588.48|592.41|588.41|592.48|588.48|592.41|588.41|12
1624009670000|2021-06-18 09:47:50|592.4|588.4|592.4|588.4|592.4|588.4|592.35|588.35|8
1624009680000|2021-06-18 09:48:00|592.39|588.39|592.45|588.45|592.45|588.45|592.39|588.39|14
1624009690000|2021-06-18 09:48:10|592.47|588.47|592.82|588.82|592.82|588.82|592.47|588.47|16
1624009700000|2021-06-18 09:48:20|592.83|588.83|592.64|588.64|592.86|588.86|592.64|588.64|20
1624009710000|2021-06-18 09:48:30|592.63|588.63|592.62|588.62|592.64|588.64|592.62|588.62|9
1624009720000|2021-06-18 09:48:40|592.61|588.61|592.61|588.61|592.65|588.65|592.61|588.61|10
1624009730000|2021-06-18 09:48:50|592.6|588.6|592.53|588.53|592.61|588.61|592.53|588.53|11
1624009740000|2021-06-18 09:49:00|592.55|588.55|592.7|588.7|592.7|588.7|592.55|588.55|9
1624009750000|2021-06-18 09:49:10|592.71|588.71|592.65|588.65|592.71|588.71|592.64|588.64|9
1624009760000|2021-06-18 09:49:20|592.64|588.64|592.63|588.63|592.65|588.65|592.63|588.63|8
1624009770000|2021-06-18 09:49:30|592.64|588.64|592.7|588.7|592.7|588.7|592.64|588.64|5
1624009780000|2021-06-18 09:49:40|592.76|588.76|592.75|588.75|592.77|588.77|592.75|588.75|8
1624009790000|2021-06-18 09:49:50|592.76|588.76|592.76|588.76|592.76|588.76|592.76|588.76|1
1624009800000|2021-06-18 09:50:00|592.79|588.79|592.77|588.77|592.79|588.79|592.76|588.76|7
1624009810000|2021-06-18 09:50:10|592.78|588.78|592.73|588.73|592.78|588.78|592.73|588.73|5
1624009820000|2021-06-18 09:50:20|592.74|588.74|592.74|588.74|592.74|588.74|592.74|588.74|1
1624009830000|2021-06-18 09:50:30|592.73|588.73|592.7|588.7|592.74|588.74|592.7|588.7|5
1624009840000|2021-06-18 09:50:40|592.69|588.69|592.69|588.69|592.69|588.69|592.69|588.69|1
1624009860000|2021-06-18 09:51:00|592.63|588.63|592.5|588.5|592.64|588.64|592.5|588.5|3
1624009870000|2021-06-18 09:51:10|592.49|588.49|592.31|588.31|592.49|588.49|592.3|588.3|8
1624009880000|2021-06-18 09:51:20|592.28|588.28|592.09|588.09|592.28|588.28|592.04|588.04|17
1624009890000|2021-06-18 09:51:30|592.2|588.2|592.17|588.17|592.2|588.2|592.15|588.15|12
1624009900000|2021-06-18 09:51:40|592.18|588.18|592.2|588.2|592.21|588.21|592.16|588.16|12
1624009910000|2021-06-18 09:51:50|592.21|588.21|592.2|588.2|592.21|588.21|592.18|588.18|10
1624009920000|2021-06-18 09:52:00|592.16|588.16|592.21|588.21|592.24|588.24|592.15|588.15|15
1624009930000|2021-06-18 09:52:10|592.22|588.22|592.34|588.34|592.36|588.36|592.22|588.22|12
1624009940000|2021-06-18 09:52:20|592.36|588.36|592.32|588.32|592.36|588.36|592.32|588.32|4
1624009950000|2021-06-18 09:52:30|592.29|588.29|592.29|588.29|592.29|588.29|592.29|588.29|1
1624009960000|2021-06-18 09:52:40|592.36|588.36|592.36|588.36|592.36|588.36|592.34|588.34|7
1624009970000|2021-06-18 09:52:50|592.38|588.38|592.37|588.37|592.42|588.42|592.36|588.36|8
1624009980000|2021-06-18 09:53:00|592.38|588.38|592.35|588.35|592.38|588.38|592.33|588.33|15
1624009990000|2021-06-18 09:53:10|592.34|588.34|592.36|588.36|592.36|588.36|592.33|588.33|9
1624010000000|2021-06-18 09:53:20|592.33|588.33|592.19|588.19|592.36|588.36|592.19|588.19|12
1624010010000|2021-06-18 09:53:30|592.21|588.21|592.23|588.23|592.24|588.24|592.11|588.11|9
1624010020000|2021-06-18 09:53:40|592.24|588.24|591.48|587.48|592.24|588.24|591.48|587.48|21
1624010030000|2021-06-18 09:53:50|591.34|587.34|590.81|586.81|591.34|587.34|590.75|586.75|19
1624010040000|2021-06-18 09:54:00|590.86|586.86|590.73|586.73|590.86|586.86|590.58|586.58|15
1624010050000|2021-06-18 09:54:10|590.77|586.77|590.86|586.86|590.88|586.88|590.72|586.72|21
1624010060000|2021-06-18 09:54:20|590.84|586.84|590.83|586.83|590.86|586.86|590.81|586.81|12
1624010070000|2021-06-18 09:54:30|590.84|586.84|591.02|587.02|591.02|587.02|590.84|586.84|11
1624010080000|2021-06-18 09:54:40|590.98|586.98|590.95|586.95|590.98|586.98|590.77|586.77|19
1624010090000|2021-06-18 09:54:50|590.96|586.96|591.1|587.1|591.1|587.1|590.95|586.95|19
1624010100000|2021-06-18 09:55:00|591.12|587.12|591.62|587.62|591.62|587.62|591.08|587.08|17
1624010110000|2021-06-18 09:55:10|591.66|587.66|591.24|587.24|591.78|587.78|591.23|587.23|23
1624010120000|2021-06-18 09:55:20|591.17|587.17|590.83|586.83|591.17|587.17|590.83|586.83|17
1624010130000|2021-06-18 09:55:30|590.82|586.82|590.71|586.71|590.82|586.82|590.71|586.71|8
1624010140000|2021-06-18 09:55:40|590.68|586.68|590.63|586.63|590.69|586.69|590.61|586.61|10
1624010150000|2021-06-18 09:55:50|590.62|586.62|590.65|586.65|590.65|586.65|590.61|586.61|6
1624010160000|2021-06-18 09:56:00|590.84|586.84|591.26|587.26|591.27|587.27|590.83|586.83|19
1624010170000|2021-06-18 09:56:10|591.23|587.23|591.02|587.02|591.23|587.23|591.02|587.02|21
1624010180000|2021-06-18 09:56:20|590.99|586.99|590.1|586.1|590.99|586.99|590.09|586.09|22
1624010190000|2021-06-18 09:56:30|590.09|586.09|590.14|586.14|590.17|586.17|590.08|586.08|14
1624010200000|2021-06-18 09:56:40|590.11|586.11|589.93|585.93|590.16|586.16|589.93|585.93|16
1624010210000|2021-06-18 09:56:50|589.96|585.96|589.71|585.71|589.98|585.98|589.71|585.71|15
1624010220000|2021-06-18 09:57:00|589.67|585.67|589.4|585.4|589.69|585.69|589.24|585.24|19
1624010230000|2021-06-18 09:57:10|589.43|585.43|589.21|585.21|589.54|585.54|589.13|585.13|17
1624010240000|2021-06-18 09:57:20|589.2|585.2|589.36|585.36|589.37|585.37|589.2|585.2|11
1624010250000|2021-06-18 09:57:30|589.37|585.37|589.06|585.06|589.37|585.37|589.06|585.06|16
1624010260000|2021-06-18 09:57:40|589.05|585.05|589.23|585.23|589.27|585.27|589.03|585.03|18
1624010270000|2021-06-18 09:57:50|589.26|585.26|589.04|585.04|589.29|585.29|588.93|584.93|20
1624010280000|2021-06-18 09:58:00|589.07|585.07|589.12|585.12|589.24|585.24|589.06|585.06|17
1624010290000|2021-06-18 09:58:10|589.13|585.13|589.52|585.52|589.52|585.52|589.13|585.13|15
1624010300000|2021-06-18 09:58:20|589.54|585.54|589.56|585.56|589.59|585.59|589.54|585.54|6
1624010310000|2021-06-18 09:58:30|589.58|585.58|589.74|585.74|589.75|585.75|589.58|585.58|13
1624010320000|2021-06-18 09:58:40|589.73|585.73|589.77|585.77|589.77|585.77|589.73|585.73|5
1624010330000|2021-06-18 09:58:50|589.7|585.7|589.76|585.76|589.76|585.76|589.69|585.69|10
1624010340000|2021-06-18 09:59:00|589.77|585.77|589.78|585.78|589.79|585.79|589.75|585.75|15
1624010350000|2021-06-18 09:59:10|589.79|585.79|589.77|585.77|589.79|585.79|589.77|585.77|3
1624010360000|2021-06-18 09:59:20|589.76|585.76|589.74|585.74|589.84|585.84|589.74|585.74|7
1624010370000|2021-06-18 09:59:30|589.71|585.71|589.7|585.7|589.71|585.71|589.7|585.7|2
1624010380000|2021-06-18 09:59:40|589.75|585.75|589.74|585.74|589.75|585.75|589.74|585.74|2
1624010390000|2021-06-18 09:59:50|589.64|585.64|589.66|585.66|589.66|585.66|589.62|585.62|8
1624010400000|2021-06-18 10:00:00|589.72|585.72|589.41|585.41|589.72|585.72|589.41|585.41|10
1624010410000|2021-06-18 10:00:10|589.4|585.4|588.88|584.88|589.44|585.44|588.88|584.88|11
1624010420000|2021-06-18 10:00:20|588.86|584.86|588.5|584.5|588.88|584.88|588.5|584.5|22
1624010430000|2021-06-18 10:00:30|588.51|584.51|588.46|584.46|588.56|584.56|588.23|584.23|23
1624010440000|2021-06-18 10:00:40|588.36|584.36|588.18|584.18|588.36|584.36|588.18|584.18|14
1624010450000|2021-06-18 10:00:50|588.19|584.19|588.77|584.77|588.88|584.88|588.19|584.19|28
1624010460000|2021-06-18 10:01:00|588.69|584.69|588.99|584.99|589.12|585.12|588.69|584.69|21
1624010470000|2021-06-18 10:01:10|588.97|584.97|588.58|584.58|589.06|585.06|588.58|584.58|16
1624010480000|2021-06-18 10:01:20|588.57|584.57|588.52|584.52|588.57|584.57|588.45|584.45|9
1624010490000|2021-06-18 10:01:30|588.53|584.53|588.48|584.48|588.58|584.58|588.48|584.48|12
1624010500000|2021-06-18 10:01:40|588.46|584.46|588.46|584.46|588.47|584.47|588.46|584.46|7
1624010510000|2021-06-18 10:01:50|588.47|584.47|588.41|584.41|588.47|584.47|588.41|584.41|7
1624010520000|2021-06-18 10:02:00|588.42|584.42|589.12|585.12|589.12|585.12|588.42|584.42|14
1624010530000|2021-06-18 10:02:10|589.13|585.13|589.03|585.03|589.13|585.13|589.03|585.03|7
1624010540000|2021-06-18 10:02:20|589.02|585.02|588.44|584.44|589.04|585.04|588.44|584.44|21
1624010550000|2021-06-18 10:02:30|588.42|584.42|588.45|584.45|588.49|584.49|588.18|584.18|21
1624010560000|2021-06-18 10:02:40|588.46|584.46|588.16|584.16|588.46|584.46|588.15|584.15|16
1624010570000|2021-06-18 10:02:50|588.18|584.18|588.16|584.16|588.27|584.27|588.14|584.14|19
1624010580000|2021-06-18 10:03:00|588.17|584.17|588.88|584.88|588.88|584.88|588.14|584.14|18
1624010590000|2021-06-18 10:03:10|588.83|584.83|588.89|584.89|588.89|584.89|588.8|584.8|17
1624010600000|2021-06-18 10:03:20|588.9|584.9|589.13|585.13|589.15|585.15|588.9|584.9|13
1624010610000|2021-06-18 10:03:30|589.11|585.11|589.18|585.18|589.18|585.18|589.1|585.1|15
1624010620000|2021-06-18 10:03:40|589.2|585.2|589.03|585.03|589.21|585.21|589.03|585.03|13
1624010640000|2021-06-18 10:04:00|589.07|585.07|589.17|585.17|589.17|585.17|589.06|585.06|3
1624010650000|2021-06-18 10:04:10|589.15|585.15|589.17|585.17|589.17|585.17|589.15|585.15|2
1624010660000|2021-06-18 10:04:20|589.28|585.28|589.53|585.53|589.53|585.53|589.28|585.28|11
1624010670000|2021-06-18 10:04:30|589.5|585.5|589.61|585.61|589.81|585.81|589.5|585.5|14
1624010680000|2021-06-18 10:04:40|589.6|585.6|589.24|585.24|589.6|585.6|589.17|585.17|22
1624010690000|2021-06-18 10:04:50|589.23|585.23|589.29|585.29|589.29|585.29|589.19|585.19|8
1624010700000|2021-06-18 10:05:00|589.25|585.25|588.91|584.91|589.25|585.25|588.91|584.91|10
1624010710000|2021-06-18 10:05:10|588.9|584.9|588.94|584.94|588.99|584.99|588.9|584.9|10
1624010720000|2021-06-18 10:05:20|588.9|584.9|588.9|584.9|588.9|584.9|588.9|584.9|1
1624010730000|2021-06-18 10:05:30|588.94|584.94|588.94|584.94|588.94|584.94|588.94|584.94|1
1624010740000|2021-06-18 10:05:40|588.93|584.93|588.94|584.94|588.95|584.95|588.87|584.87|8
1624010750000|2021-06-18 10:05:50|588.9|584.9|589.1|585.1|589.12|585.12|588.9|584.9|9
1624010760000|2021-06-18 10:06:00|589.12|585.12|589.1|585.1|589.13|585.13|589.09|585.09|13
1624010770000|2021-06-18 10:06:10|589.11|585.11|589.07|585.07|589.13|585.13|589.07|585.07|7
1624010780000|2021-06-18 10:06:20|589.08|585.08|589.41|585.41|589.42|585.42|589.08|585.08|14
1624010790000|2021-06-18 10:06:30|589.39|585.39|589.17|585.17|589.39|585.39|589.17|585.17|8
1624010800000|2021-06-18 10:06:40|589.22|585.22|589.15|585.15|589.23|585.23|589.15|585.15|3
1624010810000|2021-06-18 10:06:50|589.14|585.14|588.7|584.7|589.15|585.15|588.7|584.7|17
1624010820000|2021-06-18 10:07:00|588.69|584.69|588.38|584.38|588.69|584.69|588.38|584.38|10
1624010830000|2021-06-18 10:07:10|588.4|584.4|588.2|584.2|588.41|584.41|588.1|584.1|22
1624010840000|2021-06-18 10:07:20|588.17|584.17|588.16|584.16|588.23|584.23|588.14|584.14|18
1624010850000|2021-06-18 10:07:30|588.14|584.14|588.04|584.04|588.17|584.17|588.03|584.03|18
1624010860000|2021-06-18 10:07:40|588.03|584.03|587.91|583.91|588.05|584.05|587.74|583.74|16
1624010870000|2021-06-18 10:07:50|587.93|583.93|587.65|583.65|587.94|583.94|587.64|583.64|21
1624010880000|2021-06-18 10:08:00|587.68|583.68|588.15|584.15|588.15|584.15|587.68|583.68|17
1624010890000|2021-06-18 10:08:10|588.16|584.16|588.23|584.23|588.33|584.33|588.16|584.16|14
1624010900000|2021-06-18 10:08:20|588.18|584.18|587.8|583.8|588.18|584.18|587.77|583.77|15
1624010910000|2021-06-18 10:08:30|587.83|583.83|587.73|583.73|588.2|584.2|587.73|583.73|17
1624010920000|2021-06-18 10:08:40|587.88|583.88|588.09|584.09|588.24|584.24|587.88|583.88|6
1624010930000|2021-06-18 10:08:50|588.18|584.18|587.89|583.89|588.18|584.18|587.89|583.89|17
1624010940000|2021-06-18 10:09:00|587.9|583.9|588.04|584.04|588.05|584.05|587.89|583.89|9
1624010950000|2021-06-18 10:09:10|588.03|584.03|587.73|583.73|588.04|584.04|587.69|583.69|14
1624010960000|2021-06-18 10:09:20|587.67|583.67|587.61|583.61|587.68|583.68|587.25|583.25|21
1624010970000|2021-06-18 10:09:30|587.5|583.5|587.59|583.59|587.75|583.75|587.39|583.39|25
1624010980000|2021-06-18 10:09:40|587.57|583.57|587.44|583.44|587.57|583.57|587.31|583.31|16
1624010990000|2021-06-18 10:09:50|587.4|583.4|587.37|583.37|587.44|583.44|587.28|583.28|15
1624011000000|2021-06-18 10:10:00|587.44|583.44|587.65|583.65|587.76|583.76|587.43|583.43|24
1624011010000|2021-06-18 10:10:10|587.63|583.63|587.6|583.6|587.63|583.63|587.59|583.59|8
1624011020000|2021-06-18 10:10:20|587.62|583.62|587.68|583.68|587.7|583.7|587.58|583.58|20
1624011030000|2021-06-18 10:10:30|587.69|583.69|587.81|583.81|587.82|583.82|587.68|583.68|17
1624011040000|2021-06-18 10:10:40|587.84|583.84|588.01|584.01|588.04|584.04|587.84|583.84|14
1624011050000|2021-06-18 10:10:50|588|584|587.62|583.62|588|584|587.6|583.6|13
1624011060000|2021-06-18 10:11:00|587.6|583.6|587.65|583.65|587.65|583.65|587.52|583.52|13
1624011070000|2021-06-18 10:11:10|587.84|583.84|588.05|584.05|588.06|584.06|587.78|583.78|11
1624011080000|2021-06-18 10:11:20|588.06|584.06|587.91|583.91|588.06|584.06|587.91|583.91|4
1624011090000|2021-06-18 10:11:30|587.89|583.89|587.69|583.69|587.89|583.89|587.68|583.68|11
1624011100000|2021-06-18 10:11:40|587.68|583.68|587.2|583.2|587.69|583.69|587.2|583.2|16
1624011110000|2021-06-18 10:11:50|587.19|583.19|586.76|582.76|587.2|583.2|586.76|582.76|21
1624011120000|2021-06-18 10:12:00|586.71|582.71|586.73|582.73|586.74|582.74|586.71|582.71|6
1624011130000|2021-06-18 10:12:10|586.72|582.72|586.76|582.76|586.79|582.79|586.72|582.72|9
1624011140000|2021-06-18 10:12:20|586.75|582.75|586.44|582.44|586.75|582.75|586.11|582.11|24
1624011150000|2021-06-18 10:12:30|586.45|582.45|586.26|582.26|586.47|582.47|586.22|582.22|20
1624011160000|2021-06-18 10:12:40|586.33|582.33|586.86|582.86|586.86|582.86|586.32|582.32|17
1624011170000|2021-06-18 10:12:50|586.9|582.9|587.11|583.11|587.17|583.17|586.9|582.9|17
1624011180000|2021-06-18 10:13:00|587.08|583.08|586.62|582.62|587.08|583.08|586.47|582.47|24
1624011190000|2021-06-18 10:13:10|586.63|582.63|586.77|582.77|586.82|582.82|586.63|582.63|11
1624011200000|2021-06-18 10:13:20|586.78|582.78|586.74|582.74|586.8|582.8|586.74|582.74|11
1624011210000|2021-06-18 10:13:30|586.77|582.77|587.01|583.01|587.01|583.01|586.75|582.75|15
1624011220000|2021-06-18 10:13:40|587|583|587.21|583.21|587.22|583.22|587|583|21
1624011230000|2021-06-18 10:13:50|587.2|583.2|587.15|583.15|587.3|583.3|587.13|583.13|19
1624011240000|2021-06-18 10:14:00|587.14|583.14|586.94|582.94|587.26|583.26|586.94|582.94|16
1624011250000|2021-06-18 10:14:10|586.95|582.95|586.89|582.89|586.97|582.97|586.89|582.89|12
1624011260000|2021-06-18 10:14:20|586.97|582.97|586.87|582.87|586.97|582.97|586.75|582.75|16
1624011270000|2021-06-18 10:14:30|586.99|582.99|587.17|583.17|587.17|583.17|586.99|582.99|11
1624011280000|2021-06-18 10:14:40|587.16|583.16|586.85|582.85|587.16|583.16|586.85|582.85|11
1624011290000|2021-06-18 10:14:50|586.86|582.86|587.04|583.04|587.05|583.05|586.85|582.85|18
1624011300000|2021-06-18 10:15:00|587.05|583.05|587.42|583.42|587.42|583.42|587.05|583.05|21
1624011310000|2021-06-18 10:15:10|587.47|583.47|587.98|583.98|587.98|583.98|587.47|583.47|24
1624011320000|2021-06-18 10:15:20|588.02|584.02|587.97|583.97|588.19|584.19|587.96|583.96|22
1624011330000|2021-06-18 10:15:30|587.89|583.89|587.76|583.76|587.89|583.89|587.76|583.76|15
1624011340000|2021-06-18 10:15:40|587.77|583.77|587.66|583.66|587.79|583.79|587.65|583.65|13
1624011350000|2021-06-18 10:15:50|587.65|583.65|587.36|583.36|587.66|583.66|587.36|583.36|16
1624011360000|2021-06-18 10:16:00|587.27|583.27|587.17|583.17|587.27|583.27|587.17|583.17|12
1624011370000|2021-06-18 10:16:10|587.16|583.16|586.67|582.67|587.17|583.17|586.63|582.63|20
1624011380000|2021-06-18 10:16:20|586.66|582.66|586.19|582.19|586.66|582.66|586.15|582.15|15
1624011390000|2021-06-18 10:16:30|586.2|582.2|586.13|582.13|586.21|582.21|586.13|582.13|9
1624011400000|2021-06-18 10:16:40|586.18|582.18|586.18|582.18|586.2|582.2|586.11|582.11|7
1624011410000|2021-06-18 10:16:50|586.19|582.19|586.13|582.13|586.19|582.19|586.05|582.05|15
1624011420000|2021-06-18 10:17:00|586.11|582.11|585.29|581.29|586.11|582.11|585.15|581.15|17
1624011430000|2021-06-18 10:17:10|585.28|581.28|585.76|581.76|585.76|581.76|585.26|581.26|19
1624011440000|2021-06-18 10:17:20|585.86|581.86|585.81|581.81|585.93|581.93|585.74|581.74|20
1624011450000|2021-06-18 10:17:30|585.83|581.83|585.82|581.82|585.85|581.85|585.69|581.69|20
1624011460000|2021-06-18 10:17:40|585.8|581.8|585.69|581.69|585.8|581.8|585.61|581.61|22
1624011470000|2021-06-18 10:17:50|585.75|581.75|585.39|581.39|585.76|581.76|585.3|581.3|25
1624011480000|2021-06-18 10:18:00|585.35|581.35|585.61|581.61|585.68|581.68|585.35|581.35|18
1624011490000|2021-06-18 10:18:10|585.58|581.58|586.48|582.48|586.48|582.48|585.56|581.56|25
1624011500000|2021-06-18 10:18:20|586.5|582.5|585.81|581.81|586.51|582.51|585.81|581.81|14
1624011510000|2021-06-18 10:18:30|585.8|581.8|585.65|581.65|585.8|581.8|585.55|581.55|13
1624011520000|2021-06-18 10:18:40|585.66|581.66|584.79|580.79|585.66|581.66|584.79|580.79|15
1624011530000|2021-06-18 10:18:50|584.9|580.9|585.09|581.09|585.09|581.09|584.86|580.86|24
1624011540000|2021-06-18 10:19:00|585.11|581.11|585|581|585.74|581.74|585|581|26
1624011550000|2021-06-18 10:19:10|584.89|580.89|584.85|580.85|584.9|580.9|584.51|580.51|22
1624011560000|2021-06-18 10:19:20|584.84|580.84|584.58|580.58|584.89|580.89|584.58|580.58|20
1624011570000|2021-06-18 10:19:30|584.4|580.4|584.38|580.38|584.4|580.4|584.37|580.37|3
1624011580000|2021-06-18 10:19:40|584.33|580.33|584.28|580.28|584.34|580.34|584.05|580.05|13
1624011590000|2021-06-18 10:19:50|584.27|580.27|584.22|580.22|584.28|580.28|584.19|580.19|7
1624011600000|2021-06-18 10:20:00|584.26|580.26|584.33|580.33|584.46|580.46|584.26|580.26|16
1624011610000|2021-06-18 10:20:10|584.28|580.28|584.12|580.12|584.33|580.33|584.12|580.12|17
1624011620000|2021-06-18 10:20:20|584.03|580.03|584.36|580.36|584.37|580.37|584.03|580.03|19
1624011630000|2021-06-18 10:20:30|584.44|580.44|584.48|580.48|584.51|580.51|584.43|580.43|16
1624011640000|2021-06-18 10:20:40|584.46|580.46|584.74|580.74|584.74|580.74|584.46|580.46|20
1624011650000|2021-06-18 10:20:50|584.72|580.72|585.03|581.03|585.09|581.09|584.72|580.72|21
1624011660000|2021-06-18 10:21:00|585.04|581.04|584.86|580.86|585.04|581.04|584.64|580.64|21
1624011670000|2021-06-18 10:21:10|584.97|580.97|585.36|581.36|585.41|581.41|584.97|580.97|17
1624011680000|2021-06-18 10:21:20|585.37|581.37|585.79|581.79|585.81|581.81|585.36|581.36|16
1624011690000|2021-06-18 10:21:30|585.71|581.71|585.27|581.27|585.75|581.75|585.26|581.26|18
1624011700000|2021-06-18 10:21:40|585.23|581.23|585.41|581.41|585.41|581.41|585.08|581.08|15
1624011710000|2021-06-18 10:21:50|585.38|581.38|585.4|581.4|585.43|581.43|585.26|581.26|16
1624011720000|2021-06-18 10:22:00|585.38|581.38|585.58|581.58|585.6|581.6|585.34|581.34|18
1624011730000|2021-06-18 10:22:10|585.59|581.59|585.96|581.96|586.09|582.09|585.58|581.58|18
1624011740000|2021-06-18 10:22:20|585.97|581.97|586.09|582.09|586.26|582.26|585.97|581.97|20
1624011750000|2021-06-18 10:22:30|586.08|582.08|585.92|581.92|586.08|582.08|585.92|581.92|10
1624011760000|2021-06-18 10:22:40|585.96|581.96|585.76|581.76|586.17|582.17|585.76|581.76|16
1624011770000|2021-06-18 10:22:50|585.75|581.75|585.75|581.75|585.88|581.88|585.71|581.71|7
1624011780000|2021-06-18 10:23:00|585.78|581.78|585.93|581.93|585.94|581.94|585.78|581.78|17
1624011790000|2021-06-18 10:23:10|585.94|581.94|585.92|581.92|586.04|582.04|585.91|581.91|16
1624011800000|2021-06-18 10:23:20|585.93|581.93|586.23|582.23|586.23|582.23|585.92|581.92|15
1624011810000|2021-06-18 10:23:30|586.2|582.2|586.32|582.32|586.46|582.46|586.2|582.2|20
1624011820000|2021-06-18 10:23:40|586.43|582.43|586.67|582.67|586.71|582.71|586.42|582.42|24
1624011830000|2021-06-18 10:23:50|586.73|582.73|586.77|582.77|586.85|582.85|586.71|582.71|9
1624011840000|2021-06-18 10:24:00|586.79|582.79|586.72|582.72|586.79|582.79|586.72|582.72|11
1624011850000|2021-06-18 10:24:10|586.73|582.73|587.22|583.22|587.22|583.22|586.73|582.73|17
1624011860000|2021-06-18 10:24:20|587.24|583.24|587.76|583.76|587.92|583.92|587.24|583.24|25
1624011870000|2021-06-18 10:24:30|587.75|583.75|587.94|583.94|588.05|584.05|587.51|583.51|23
1624011880000|2021-06-18 10:24:40|587.93|583.93|588.58|584.58|588.58|584.58|587.93|583.93|21
1624011890000|2021-06-18 10:24:50|588.61|584.61|588.6|584.6|588.82|584.82|588.55|584.55|19
1624011900000|2021-06-18 10:25:00|588.62|584.62|589.38|585.38|589.38|585.38|588.62|584.62|24
1624011910000|2021-06-18 10:25:10|589.45|585.45|590.5|586.5|590.5|586.5|589.45|585.45|25
1624011920000|2021-06-18 10:25:20|590.57|586.57|589.49|585.49|590.67|586.67|589.46|585.46|23
1624011930000|2021-06-18 10:25:30|589.62|585.62|590.42|586.42|590.42|586.42|589.59|585.59|22
1624011940000|2021-06-18 10:25:40|590.44|586.44|591.07|587.07|591.07|587.07|590.44|586.44|18
1624011950000|2021-06-18 10:25:50|591.06|587.06|591.06|587.06|591.31|587.31|591.06|587.06|13
1624011960000|2021-06-18 10:26:00|591.08|587.08|590.29|586.29|591.08|587.08|590.27|586.27|24
1624011970000|2021-06-18 10:26:10|590.3|586.3|590.35|586.35|590.35|586.35|589.98|585.98|25
1624011980000|2021-06-18 10:26:20|590.36|586.36|589.89|585.89|590.69|586.69|589.86|585.86|24
1624011990000|2021-06-18 10:26:30|589.9|585.9|589.59|585.59|589.98|585.98|589.59|585.59|19
1624012000000|2021-06-18 10:26:40|589.64|585.64|590.2|586.2|590.2|586.2|589.64|585.64|16
1624012010000|2021-06-18 10:26:50|590.19|586.19|590.01|586.01|590.19|586.19|590|586|16
1624012020000|2021-06-18 10:27:00|589.94|585.94|589.7|585.7|589.94|585.94|589.65|585.65|15
1624012030000|2021-06-18 10:27:10|589.69|585.69|589.77|585.77|589.77|585.77|589.68|585.68|11
1624012040000|2021-06-18 10:27:20|589.78|585.78|590.22|586.22|590.27|586.27|589.78|585.78|16
1624012050000|2021-06-18 10:27:30|590.29|586.29|590.23|586.23|590.43|586.43|590.19|586.19|21
1624012060000|2021-06-18 10:27:40|590.24|586.24|589.93|585.93|590.24|586.24|589.88|585.88|24
1624012070000|2021-06-18 10:27:50|589.92|585.92|590.28|586.28|590.28|586.28|589.92|585.92|15
1624012080000|2021-06-18 10:28:00|590.29|586.29|590.37|586.37|590.38|586.38|590.21|586.21|15
1624012090000|2021-06-18 10:28:10|590.38|586.38|590.4|586.4|590.4|586.4|590.38|586.38|7
1624012100000|2021-06-18 10:28:20|590.39|586.39|590.77|586.77|590.77|586.77|590.38|586.38|12
1624012110000|2021-06-18 10:28:30|590.81|586.81|591.07|587.07|591.16|587.16|590.74|586.74|22
1624012120000|2021-06-18 10:28:40|591.06|587.06|591.12|587.12|591.14|587.14|591.05|587.05|21
1624012130000|2021-06-18 10:28:50|591.08|587.08|591.01|587.01|591.1|587.1|590.97|586.97|18
1624012140000|2021-06-18 10:29:00|591|587|591.56|587.56|591.56|587.56|590.98|586.98|19
1624012150000|2021-06-18 10:29:10|591.55|587.55|591.66|587.66|591.66|587.66|591.52|587.52|11
1624012160000|2021-06-18 10:29:20|591.68|587.68|591.53|587.53|591.68|587.68|591.53|587.53|9
1624012170000|2021-06-18 10:29:30|591.51|587.51|591.36|587.36|591.51|587.51|591.29|587.29|21
1624012180000|2021-06-18 10:29:40|591.38|587.38|591.44|587.44|591.51|587.51|591.37|587.37|9
1624012190000|2021-06-18 10:29:50|591.45|587.45|591.26|587.26|591.46|587.46|591.26|587.26|6
1624012200000|2021-06-18 10:30:00|591.2|587.2|591.35|587.35|591.35|587.35|591.06|587.06|20
1624012210000|2021-06-18 10:30:10|591.36|587.36|591.72|587.72|591.72|587.72|591.36|587.36|15
1624012220000|2021-06-18 10:30:20|591.73|587.73|591.69|587.69|591.73|587.73|591.68|587.68|9
1624012230000|2021-06-18 10:30:30|591.7|587.7|592.18|588.18|592.24|588.24|591.7|587.7|20
1624012240000|2021-06-18 10:30:40|592.15|588.15|592.39|588.39|592.42|588.42|592.15|588.15|21
1624012250000|2021-06-18 10:30:50|592.38|588.38|592.99|588.99|593.02|589.02|592.37|588.37|16
1624012260000|2021-06-18 10:31:00|592.94|588.94|593.45|589.45|593.45|589.45|592.89|588.89|20
1624012270000|2021-06-18 10:31:10|593.46|589.46|593.53|589.53|593.77|589.77|593.46|589.46|25
1624012280000|2021-06-18 10:31:20|593.51|589.51|593.06|589.06|593.51|589.51|593.05|589.05|22
1624012290000|2021-06-18 10:31:30|593.07|589.07|592.74|588.74|593.07|589.07|592.73|588.73|17
1624012300000|2021-06-18 10:31:40|592.76|588.76|592.92|588.92|592.92|588.92|592.62|588.62|20
1624012310000|2021-06-18 10:31:50|592.96|588.96|593.19|589.19|593.31|589.31|592.96|588.96|18
1624012320000|2021-06-18 10:32:00|593.22|589.22|593.21|589.21|593.36|589.36|593.18|589.18|16
1624012330000|2021-06-18 10:32:10|593.11|589.11|593.23|589.23|593.25|589.25|593.1|589.1|10
1624012340000|2021-06-18 10:32:20|593.24|589.24|592.99|588.99|593.26|589.26|592.94|588.94|18
1624012350000|2021-06-18 10:32:30|592.97|588.97|593.2|589.2|593.27|589.27|592.97|588.97|14
1624012360000|2021-06-18 10:32:40|593.19|589.19|593.08|589.08|593.19|589.19|593.06|589.06|16
1624012370000|2021-06-18 10:32:50|593.07|589.07|593.07|589.07|593.14|589.14|592.98|588.98|14
1624012380000|2021-06-18 10:33:00|593.08|589.08|593.46|589.46|593.49|589.49|593.07|589.07|14
1624012390000|2021-06-18 10:33:10|593.45|589.45|593.33|589.33|593.45|589.45|593.33|589.33|5
1624012400000|2021-06-18 10:33:20|593.32|589.32|593.45|589.45|593.46|589.46|593.26|589.26|18
1624012410000|2021-06-18 10:33:30|593.44|589.44|593.43|589.43|593.45|589.45|593.43|589.43|4
1624012420000|2021-06-18 10:33:40|593.42|589.42|593.32|589.32|593.43|589.43|593.32|589.32|14
1624012430000|2021-06-18 10:33:50|593.33|589.33|593.32|589.32|593.34|589.34|593.32|589.32|10
1624012440000|2021-06-18 10:34:00|593.31|589.31|593.23|589.23|593.31|589.31|593.23|589.23|8
1624012450000|2021-06-18 10:34:10|593.18|589.18|593.16|589.16|593.18|589.18|593.16|589.16|3
1624012460000|2021-06-18 10:34:20|593.21|589.21|593.07|589.07|593.21|589.21|592.98|588.98|17
1624012470000|2021-06-18 10:34:30|593.06|589.06|593.23|589.23|593.24|589.24|593.03|589.03|14
1624012480000|2021-06-18 10:34:40|593.22|589.22|593.25|589.25|593.25|589.25|593.22|589.22|7
1624012490000|2021-06-18 10:34:50|593.24|589.24|593.21|589.21|593.25|589.25|593.21|589.21|9
1624012500000|2021-06-18 10:35:00|593.23|589.23|593.28|589.28|593.29|589.29|593.19|589.19|9
1624012510000|2021-06-18 10:35:10|593.26|589.26|593.26|589.26|593.29|589.29|593.25|589.25|8
1624012520000|2021-06-18 10:35:20|593.27|589.27|593.27|589.27|593.27|589.27|593.26|589.26|3
1624012530000|2021-06-18 10:35:30|593.26|589.26|592.86|588.86|593.26|589.26|592.84|588.84|17
1624012540000|2021-06-18 10:35:40|592.84|588.84|592.82|588.82|592.84|588.84|592.78|588.78|15
1624012550000|2021-06-18 10:35:50|592.84|588.84|592.76|588.76|592.84|588.84|592.75|588.75|12
1624012560000|2021-06-18 10:36:00|592.74|588.74|592.54|588.54|592.74|588.74|592.54|588.54|11
1624012570000|2021-06-18 10:36:10|592.5|588.5|592.54|588.54|592.57|588.57|592.41|588.41|10
1624012580000|2021-06-18 10:36:20|592.53|588.53|592.82|588.82|592.82|588.82|592.5|588.5|13
1624012590000|2021-06-18 10:36:30|592.79|588.79|592.78|588.78|592.8|588.8|592.78|588.78|4
1624012610000|2021-06-18 10:36:50|592.79|588.79|592.78|588.78|592.79|588.79|592.78|588.78|6
1624012620000|2021-06-18 10:37:00|592.8|588.8|592.79|588.79|592.8|588.8|592.78|588.78|4
1624012630000|2021-06-18 10:37:10|592.8|588.8|592.71|588.71|592.8|588.8|592.71|588.71|10
1624012640000|2021-06-18 10:37:20|592.7|588.7|592.41|588.41|592.7|588.7|592.41|588.41|14
1624012650000|2021-06-18 10:37:30|592.4|588.4|592.78|588.78|592.78|588.78|592.37|588.37|20
1624012660000|2021-06-18 10:37:40|592.7|588.7|592.74|588.74|592.74|588.74|592.69|588.69|9
1624012670000|2021-06-18 10:37:50|592.76|588.76|592.94|588.94|592.94|588.94|592.76|588.76|15
1624012680000|2021-06-18 10:38:00|592.93|588.93|592.92|588.92|593.05|589.05|592.92|588.92|11
1624012690000|2021-06-18 10:38:10|592.94|588.94|592.89|588.89|592.94|588.94|592.89|588.89|10
1624012700000|2021-06-18 10:38:20|592.9|588.9|592.99|588.99|592.99|588.99|592.9|588.9|7
1624012710000|2021-06-18 10:38:30|593|589|593.3|589.3|593.34|589.34|593|589|8
1624012720000|2021-06-18 10:38:40|593.35|589.35|593.3|589.3|593.35|589.35|593.28|589.28|9
1624012730000|2021-06-18 10:38:50|593.29|589.29|593|589|593.29|589.29|593|589|12
1624012740000|2021-06-18 10:39:00|592.98|588.98|593.03|589.03|593.06|589.06|592.98|588.98|13
1624012750000|2021-06-18 10:39:10|593.04|589.04|592.97|588.97|593.04|589.04|592.97|588.97|5
1624012760000|2021-06-18 10:39:20|592.96|588.96|592.89|588.89|592.96|588.96|592.89|588.89|8
1624012770000|2021-06-18 10:39:30|592.9|588.9|592.88|588.88|592.9|588.9|592.86|588.86|10
1624012780000|2021-06-18 10:39:40|592.87|588.87|592.69|588.69|592.9|588.9|592.69|588.69|5
1624012790000|2021-06-18 10:39:50|592.68|588.68|592.54|588.54|592.68|588.68|592.54|588.54|13
1624012800000|2021-06-18 10:40:00|592.56|588.56|592.94|588.94|592.94|588.94|592.54|588.54|10
1624012810000|2021-06-18 10:40:10|593|589|593.22|589.22|593.22|589.22|593|589|8
1624012820000|2021-06-18 10:40:20|593.23|589.23|593.24|589.24|593.27|589.27|593.22|589.22|11
1624012830000|2021-06-18 10:40:30|593.25|589.25|593.25|589.25|593.26|589.26|593.23|589.23|14
1624012840000|2021-06-18 10:40:40|593.27|589.27|593.65|589.65|593.65|589.65|593.27|589.27|15
1624012850000|2021-06-18 10:40:50|593.61|589.61|593.81|589.81|593.85|589.85|593.61|589.61|15
1624012860000|2021-06-18 10:41:00|593.77|589.77|593.87|589.87|593.9|589.9|593.69|589.69|20
1624012870000|2021-06-18 10:41:10|593.89|589.89|593.98|589.98|593.98|589.98|593.87|589.87|6
1624012880000|2021-06-18 10:41:20|593.96|589.96|594.17|590.17|594.17|590.17|593.95|589.95|13
1624012890000|2021-06-18 10:41:30|594.16|590.16|594.08|590.08|594.16|590.16|594.08|590.08|16
1624012900000|2021-06-18 10:41:40|594.07|590.07|594.14|590.14|594.14|590.14|594.04|590.04|10
1624012910000|2021-06-18 10:41:50|594.09|590.09|593.86|589.86|594.09|590.09|593.86|589.86|3
1624012920000|2021-06-18 10:42:00|593.85|589.85|593.74|589.74|593.85|589.85|593.7|589.7|10
1624012930000|2021-06-18 10:42:10|593.73|589.73|593.87|589.87|593.87|589.87|593.68|589.68|12
1624012940000|2021-06-18 10:42:20|593.88|589.88|593.95|589.95|593.97|589.97|593.88|589.88|9
1624012950000|2021-06-18 10:42:30|593.97|589.97|594.14|590.14|594.14|590.14|593.97|589.97|12
1624012960000|2021-06-18 10:42:40|594.12|590.12|594.11|590.11|594.14|590.14|594.11|590.11|12
1624012970000|2021-06-18 10:42:50|594.12|590.12|594.15|590.15|594.2|590.2|594.1|590.1|9
1624012980000|2021-06-18 10:43:00|594.2|590.2|594.18|590.18|594.2|590.2|594.14|590.14|11
1624012990000|2021-06-18 10:43:10|594.17|590.17|594.15|590.15|594.19|590.19|594.13|590.13|21
1624013000000|2021-06-18 10:43:20|594.14|590.14|594.19|590.19|594.24|590.24|594.14|590.14|14
1624013010000|2021-06-18 10:43:30|594.21|590.21|594.1|590.1|594.21|590.21|594.1|590.1|15
1624013020000|2021-06-18 10:43:40|594.11|590.11|594.17|590.17|594.17|590.17|594.11|590.11|2
1624013030000|2021-06-18 10:43:50|594.16|590.16|594.11|590.11|594.16|590.16|594.1|590.1|4
1624013040000|2021-06-18 10:44:00|594.12|590.12|594.12|590.12|594.12|590.12|594.12|590.12|1
1624013050000|2021-06-18 10:44:10|594.17|590.17|594.13|590.13|594.17|590.17|594.13|590.13|4
1624013060000|2021-06-18 10:44:20|594.09|590.09|594.18|590.18|594.18|590.18|594.08|590.08|6
1624013070000|2021-06-18 10:44:30|594.19|590.19|594.19|590.19|594.2|590.2|594.14|590.14|20
1624013080000|2021-06-18 10:44:40|594.18|590.18|594.15|590.15|594.2|590.2|594.11|590.11|13
1624013090000|2021-06-18 10:44:50|594.11|590.11|594.18|590.18|594.19|590.19|594.11|590.11|7
1624013100000|2021-06-18 10:45:00|594.17|590.17|594.4|590.4|594.41|590.41|594.16|590.16|11
1624013110000|2021-06-18 10:45:10|594.45|590.45|594.43|590.43|594.45|590.45|594.42|590.42|10
1624013120000|2021-06-18 10:45:20|594.42|590.42|594.4|590.4|594.43|590.43|594.4|590.4|5
1624013130000|2021-06-18 10:45:30|594.42|590.42|594.62|590.62|594.62|590.62|594.42|590.42|6
1624013140000|2021-06-18 10:45:40|594.63|590.63|594.65|590.65|594.73|590.73|594.63|590.63|17
1624013150000|2021-06-18 10:45:50|594.68|590.68|594.78|590.78|594.78|590.78|594.67|590.67|8
1624013160000|2021-06-18 10:46:00|594.79|590.79|594.86|590.86|594.89|590.89|594.79|590.79|8
1624013170000|2021-06-18 10:46:10|594.85|590.85|594.64|590.64|594.85|590.85|594.64|590.64|10
1624013180000|2021-06-18 10:46:20|594.63|590.63|594.6|590.6|594.63|590.63|594.6|590.6|8
1624013190000|2021-06-18 10:46:30|594.61|590.61|594.53|590.53|594.61|590.61|594.53|590.53|10
1624013200000|2021-06-18 10:46:40|594.5|590.5|594.22|590.22|594.5|590.5|594.22|590.22|17
1624013210000|2021-06-18 10:46:50|594.23|590.23|594.16|590.16|594.23|590.23|594.15|590.15|12
1624013220000|2021-06-18 10:47:00|594.15|590.15|594.16|590.16|594.16|590.16|594.14|590.14|10
1624013230000|2021-06-18 10:47:10|594.15|590.15|593.95|589.95|594.21|590.21|593.95|589.95|11
1624013240000|2021-06-18 10:47:20|593.93|589.93|593.95|589.95|594|590|593.9|589.9|16
1624013250000|2021-06-18 10:47:30|593.87|589.87|593.93|589.93|593.93|589.93|593.87|589.87|12
1624013260000|2021-06-18 10:47:40|593.89|589.89|594.05|590.05|594.18|590.18|593.89|589.89|19
1624013270000|2021-06-18 10:47:50|594.04|590.04|594.02|590.02|594.05|590.05|594.02|590.02|8
1624013280000|2021-06-18 10:48:00|594.04|590.04|593.75|589.75|594.04|590.04|593.75|589.75|9
1624013290000|2021-06-18 10:48:10|593.72|589.72|593.45|589.45|593.72|589.72|593.44|589.44|19
1624013300000|2021-06-18 10:48:20|593.46|589.46|593.67|589.67|593.67|589.67|593.45|589.45|16
1624013310000|2021-06-18 10:48:30|593.83|589.83|593.91|589.91|593.91|589.91|593.65|589.65|13
1624013320000|2021-06-18 10:48:40|593.98|589.98|594.02|590.02|594.02|590.02|593.95|589.95|9
1624013330000|2021-06-18 10:48:50|594.01|590.01|593.99|589.99|594.01|590.01|593.87|589.87|3
1624013340000|2021-06-18 10:49:00|594|590|593.97|589.97|594.03|590.03|593.97|589.97|16
1624013350000|2021-06-18 10:49:10|593.99|589.99|594.08|590.08|594.09|590.09|593.99|589.99|9
1624013360000|2021-06-18 10:49:20|594.09|590.09|594.09|590.09|594.09|590.09|594.09|590.09|1
1624013370000|2021-06-18 10:49:30|594.1|590.1|594.11|590.11|594.11|590.11|594.1|590.1|2
1624013380000|2021-06-18 10:49:40|594.13|590.13|594.22|590.22|594.23|590.23|594.12|590.12|8
1624013390000|2021-06-18 10:49:50|594.21|590.21|594.06|590.06|594.21|590.21|594|590|13
1624013400000|2021-06-18 10:50:00|594.07|590.07|594.04|590.04|594.07|590.07|594.03|590.03|6
1624013410000|2021-06-18 10:50:10|594.14|590.14|594.14|590.14|594.16|590.16|594.14|590.14|4
1624013420000|2021-06-18 10:50:20|594.15|590.15|594.11|590.11|594.15|590.15|594.1|590.1|8
1624013430000|2021-06-18 10:50:30|594.1|590.1|594.13|590.13|594.13|590.13|594.09|590.09|9
1624013440000|2021-06-18 10:50:40|594.14|590.14|594.15|590.15|594.15|590.15|594.13|590.13|6
1624013450000|2021-06-18 10:50:50|594.13|590.13|594.41|590.41|594.41|590.41|594.13|590.13|13
1624013460000|2021-06-18 10:51:00|594.42|590.42|594.27|590.27|594.42|590.42|594.26|590.26|12
1624013470000|2021-06-18 10:51:10|594.26|590.26|594.3|590.3|594.31|590.31|594.26|590.26|5
1624013500000|2021-06-18 10:51:40|594.28|590.28|594.22|590.22|594.28|590.28|594.15|590.15|7
1624013510000|2021-06-18 10:51:50|593.78|589.78|593.78|589.78|593.79|589.79|593.78|589.78|3
1624013530000|2021-06-18 10:52:10|593.8|589.8|593.93|589.93|593.93|589.93|593.79|589.79|9
1624013540000|2021-06-18 10:52:20|593.92|589.92|593.87|589.87|593.93|589.93|593.86|589.86|9
1624013550000|2021-06-18 10:52:30|593.86|589.86|593.87|589.87|593.87|589.87|593.83|589.83|8
1624013560000|2021-06-18 10:52:40|593.84|589.84|593.84|589.84|593.89|589.89|593.83|589.83|11
1624013570000|2021-06-18 10:52:50|593.87|589.87|593.87|589.87|593.87|589.87|593.83|589.83|5
1624013580000|2021-06-18 10:53:00|593.84|589.84|593.93|589.93|593.93|589.93|593.84|589.84|12
1624013590000|2021-06-18 10:53:10|593.94|589.94|594.08|590.08|594.08|590.08|593.94|589.94|13
1624013600000|2021-06-18 10:53:20|594.06|590.06|593.98|589.98|594.08|590.08|593.98|589.98|12
1624013610000|2021-06-18 10:53:30|593.99|589.99|593.99|589.99|594|590|593.98|589.98|10
1624013620000|2021-06-18 10:53:40|594|590|594.01|590.01|594.01|590.01|593.99|589.99|6
1624013630000|2021-06-18 10:53:50|594|590|594|590|594|590|594|590|1
1624013670000|2021-06-18 10:54:30|594.01|590.01|594|590|594.01|590.01|593.92|589.92|3
1624013680000|2021-06-18 10:54:40|594.01|590.01|594.03|590.03|594.03|590.03|594.01|590.01|2
1624013690000|2021-06-18 10:54:50|594|590|594.02|590.02|594.02|590.02|594|590|3
1624013700000|2021-06-18 10:55:00|594.03|590.03|594.03|590.03|594.04|590.04|594.03|590.03|7
1624013710000|2021-06-18 10:55:10|594.04|590.04|594.08|590.08|594.08|590.08|594.03|590.03|6
1624013720000|2021-06-18 10:55:20|594.09|590.09|594.45|590.45|594.45|590.45|594.09|590.09|18
1624013730000|2021-06-18 10:55:30|594.47|590.47|594.49|590.49|594.5|590.5|594.46|590.46|9
1624013740000|2021-06-18 10:55:40|594.48|590.48|594.45|590.45|594.5|590.5|594.44|590.44|15
1624013750000|2021-06-18 10:55:50|594.44|590.44|594.43|590.43|594.45|590.45|594.43|590.43|6
1624013760000|2021-06-18 10:56:00|594.44|590.44|594.67|590.67|594.75|590.75|594.44|590.44|19
1624013770000|2021-06-18 10:56:10|594.65|590.65|594.66|590.66|594.66|590.66|594.65|590.65|4
1624013780000|2021-06-18 10:56:20|594.65|590.65|594.87|590.87|594.87|590.87|594.65|590.65|8
1624013790000|2021-06-18 10:56:30|594.86|590.86|595.16|591.16|595.16|591.16|594.86|590.86|10
1624013800000|2021-06-18 10:56:40|595.21|591.21|595.44|591.44|595.5|591.5|595.21|591.21|11
1624013810000|2021-06-18 10:56:50|595.43|591.43|595.4|591.4|595.5|591.5|595.4|591.4|17
1624013820000|2021-06-18 10:57:00|595.36|591.36|595.25|591.25|595.36|591.36|595.25|591.25|10
1624013830000|2021-06-18 10:57:10|595.24|591.24|595.16|591.16|595.24|591.24|595.15|591.15|8
1624013840000|2021-06-18 10:57:20|595.17|591.17|595.14|591.14|595.17|591.17|595.12|591.12|11
1624013850000|2021-06-18 10:57:30|595.16|591.16|595.22|591.22|595.23|591.23|595.13|591.13|17
1624013860000|2021-06-18 10:57:40|595.21|591.21|595.16|591.16|595.22|591.22|595.16|591.16|11
1624013870000|2021-06-18 10:57:50|595.15|591.15|595.28|591.28|595.32|591.32|595.15|591.15|14
1624013880000|2021-06-18 10:58:00|595.27|591.27|595.26|591.26|595.27|591.27|595.22|591.22|10
1624013890000|2021-06-18 10:58:10|595.25|591.25|595.32|591.32|595.32|591.32|595.25|591.25|7
1624013900000|2021-06-18 10:58:20|595.38|591.38|595.41|591.41|595.41|591.41|595.37|591.37|9
1624013910000|2021-06-18 10:58:30|595.43|591.43|595.55|591.55|595.62|591.62|595.43|591.43|12
1624013920000|2021-06-18 10:58:40|595.58|591.58|595.46|591.46|595.58|591.58|595.46|591.46|13
1624013930000|2021-06-18 10:58:50|595.49|591.49|595.6|591.6|595.61|591.61|595.49|591.49|15
1624013940000|2021-06-18 10:59:00|595.59|591.59|595.68|591.68|595.7|591.7|595.59|591.59|12
1624013950000|2021-06-18 10:59:10|595.69|591.69|595.68|591.68|595.69|591.69|595.68|591.68|4
1624013960000|2021-06-18 10:59:20|595.69|591.69|595.88|591.88|595.88|591.88|595.69|591.69|8
1624013970000|2021-06-18 10:59:30|595.89|591.89|596.07|592.07|596.11|592.11|595.89|591.89|17
1624013980000|2021-06-18 10:59:40|596.12|592.12|596.07|592.07|596.13|592.13|596.04|592.04|12
1624013990000|2021-06-18 10:59:50|596.05|592.05|596.06|592.06|596.12|592.12|596.05|592.05|10
1624014000000|2021-06-18 11:00:00|596.05|592.05|596.55|592.55|596.59|592.59|596.05|592.05|22
1624014010000|2021-06-18 11:00:10|596.56|592.56|596.55|592.55|596.61|592.61|596.55|592.55|18
1624014020000|2021-06-18 11:00:20|596.58|592.58|596.64|592.64|596.68|592.68|596.55|592.55|19
1624014030000|2021-06-18 11:00:30|596.68|592.68|596.4|592.4|596.68|592.68|596.4|592.4|14
1624014040000|2021-06-18 11:00:40|596.39|592.39|596.63|592.63|596.63|592.63|596.39|592.39|18
1624014050000|2021-06-18 11:00:50|596.67|592.67|597.36|593.36|597.54|593.54|596.67|592.67|19
1624014060000|2021-06-18 11:01:00|597.35|593.35|597.15|593.15|597.37|593.37|597.15|593.15|17
1624014070000|2021-06-18 11:01:10|597.18|593.18|597.2|593.2|597.2|593.2|597.05|593.05|19
1624014080000|2021-06-18 11:01:20|597.17|593.17|597.59|593.59|597.59|593.59|597.17|593.17|17
1624014090000|2021-06-18 11:01:30|597.58|593.58|597.89|593.89|597.89|593.89|597.54|593.54|12
1624014100000|2021-06-18 11:01:40|597.92|593.92|597.87|593.87|597.98|593.98|597.85|593.85|14
1624014110000|2021-06-18 11:01:50|597.89|593.89|597.79|593.79|598.02|594.02|597.64|593.64|19
1624014120000|2021-06-18 11:02:00|597.76|593.76|598.11|594.11|598.13|594.13|597.52|593.52|14
1624014130000|2021-06-18 11:02:10|598.12|594.12|597.95|593.95|598.15|594.15|597.94|593.94|12
1624014140000|2021-06-18 11:02:20|597.94|593.94|597.9|593.9|597.95|593.95|597.87|593.87|13
1624014150000|2021-06-18 11:02:30|597.89|593.89|598.15|594.15|598.15|594.15|597.89|593.89|8
1624014160000|2021-06-18 11:02:40|598.14|594.14|598.25|594.25|598.42|594.42|598.14|594.14|14
1624014170000|2021-06-18 11:02:50|598.29|594.29|598.28|594.28|598.39|594.39|598.26|594.26|20
1624014180000|2021-06-18 11:03:00|598.17|594.17|598.28|594.28|598.66|594.66|598.14|594.14|25
1624014190000|2021-06-18 11:03:10|598.27|594.27|598.11|594.11|598.27|594.27|598.02|594.02|14
1624014200000|2021-06-18 11:03:20|598.1|594.1|598.11|594.11|598.11|594.11|598.09|594.09|5
1624014210000|2021-06-18 11:03:30|598.1|594.1|598.14|594.14|598.14|594.14|598.1|594.1|6
1624014220000|2021-06-18 11:03:40|598.13|594.13|598.04|594.04|598.14|594.14|598.04|594.04|10
1624014230000|2021-06-18 11:03:50|598.05|594.05|598.05|594.05|598.06|594.06|598.04|594.04|4
1624014240000|2021-06-18 11:04:00|598.04|594.04|598.02|594.02|598.05|594.05|598.02|594.02|7
1624014250000|2021-06-18 11:04:10|597.99|593.99|598|594|598|594|597.98|593.98|6
1624014260000|2021-06-18 11:04:20|598.01|594.01|598.32|594.32|598.32|594.32|598.01|594.01|17
1624014270000|2021-06-18 11:04:30|598.33|594.33|598.84|594.84|598.84|594.84|598.33|594.33|13
1624014280000|2021-06-18 11:04:40|598.81|594.81|598.93|594.93|598.93|594.93|598.81|594.81|12
1624014290000|2021-06-18 11:04:50|598.92|594.92|598.93|594.93|598.94|594.94|598.92|594.92|11
1624014300000|2021-06-18 11:05:00|598.92|594.92|598.58|594.58|598.92|594.92|598.55|594.55|10
1624014310000|2021-06-18 11:05:10|598.73|594.73|599.07|595.07|599.11|595.11|598.73|594.73|14
1624014320000|2021-06-18 11:05:20|599.14|595.14|599.06|595.06|599.31|595.31|599.06|595.06|20
1624014330000|2021-06-18 11:05:30|599|595|598.89|594.89|599.02|595.02|598.89|594.89|13
1624014340000|2021-06-18 11:05:40|598.86|594.86|598.35|594.35|598.86|594.86|598.35|594.35|13
1624014350000|2021-06-18 11:05:50|598.27|594.27|598.32|594.32|598.34|594.34|598.26|594.26|14
1624014360000|2021-06-18 11:06:00|598.31|594.31|598.14|594.14|598.31|594.31|598.12|594.12|10
1624014370000|2021-06-18 11:06:10|598.13|594.13|598.13|594.13|598.14|594.14|598.12|594.12|6
1624014380000|2021-06-18 11:06:20|598.12|594.12|598.06|594.06|598.13|594.13|598.06|594.06|12
1624014390000|2021-06-18 11:06:30|598.03|594.03|598.23|594.23|598.23|594.23|598|594|8
1624014400000|2021-06-18 11:06:40|598.14|594.14|598.15|594.15|598.15|594.15|598.14|594.14|2
1624014410000|2021-06-18 11:06:50|598.16|594.16|598.13|594.13|598.17|594.17|598.13|594.13|8
1624014420000|2021-06-18 11:07:00|598.14|594.14|597.93|593.93|598.14|594.14|597.93|593.93|6
1624014430000|2021-06-18 11:07:10|597.94|593.94|598|594|598|594|597.91|593.91|12
1624014440000|2021-06-18 11:07:20|598.01|594.01|598.2|594.2|598.2|594.2|597.98|593.98|15
1624014450000|2021-06-18 11:07:30|598.19|594.19|598.18|594.18|598.2|594.2|598.17|594.17|12
1624014460000|2021-06-18 11:07:40|598.17|594.17|597.96|593.96|598.17|594.17|597.96|593.96|9
1624014470000|2021-06-18 11:07:50|597.95|593.95|597.9|593.9|597.95|593.95|597.9|593.9|9
1624014480000|2021-06-18 11:08:00|597.84|593.84|597.85|593.85|597.85|593.85|597.81|593.81|10
1624014490000|2021-06-18 11:08:10|597.88|593.88|597.78|593.78|597.9|593.9|597.77|593.77|17
1624014500000|2021-06-18 11:08:20|597.77|593.77|597.76|593.76|597.77|593.77|597.76|593.76|2
1624014510000|2021-06-18 11:08:30|597.75|593.75|597.5|593.5|597.75|593.75|596.97|592.97|19
1624014520000|2021-06-18 11:08:40|597.49|593.49|597.5|593.5|597.52|593.52|597.49|593.49|9
1624014530000|2021-06-18 11:08:50|597.44|593.44|597.45|593.45|597.45|593.45|597.42|593.42|10
1624014540000|2021-06-18 11:09:00|597.44|593.44|597.25|593.25|597.44|593.44|597.25|593.25|9
1624014550000|2021-06-18 11:09:10|597.15|593.15|597.11|593.11|597.15|593.15|597.11|593.11|6
1624014560000|2021-06-18 11:09:20|597.12|593.12|596.98|592.98|597.23|593.23|596.98|592.98|15
1624014570000|2021-06-18 11:09:30|596.99|592.99|596.85|592.85|596.99|592.99|596.85|592.85|9
1624014580000|2021-06-18 11:09:40|596.84|592.84|596.83|592.83|596.84|592.84|596.83|592.83|2
1624014590000|2021-06-18 11:09:50|596.69|592.69|596.39|592.39|596.69|592.69|596.36|592.36|19
1624014600000|2021-06-18 11:10:00|596.38|592.38|596.79|592.79|596.79|592.79|596.38|592.38|12
1624014610000|2021-06-18 11:10:10|596.86|592.86|596.86|592.86|596.86|592.86|596.83|592.83|7
1624014620000|2021-06-18 11:10:20|596.85|592.85|596.91|592.91|596.91|592.91|596.85|592.85|7
1624014630000|2021-06-18 11:10:30|596.9|592.9|597.1|593.1|597.1|593.1|596.9|592.9|9
1624014640000|2021-06-18 11:10:40|597.11|593.11|597.1|593.1|597.12|593.12|597.1|593.1|6
1624014650000|2021-06-18 11:10:50|597.11|593.11|597.12|593.12|597.12|593.12|597.1|593.1|10
1624014660000|2021-06-18 11:11:00|597.11|593.11|596.67|592.67|597.13|593.13|596.64|592.64|16
1624014670000|2021-06-18 11:11:10|596.69|592.69|596.73|592.73|596.75|592.75|596.69|592.69|14
1624014680000|2021-06-18 11:11:20|596.75|592.75|596.8|592.8|596.8|592.8|596.75|592.75|11
1624014690000|2021-06-18 11:11:30|596.84|592.84|596.99|592.99|596.99|592.99|596.84|592.84|14
1624014700000|2021-06-18 11:11:40|596.98|592.98|596.81|592.81|596.99|592.99|596.81|592.81|13
1624014710000|2021-06-18 11:11:50|596.82|592.82|596.63|592.63|596.82|592.82|596.63|592.63|3
1624014720000|2021-06-18 11:12:00|596.57|592.57|596.51|592.51|596.57|592.57|596.47|592.47|6
1624014730000|2021-06-18 11:12:10|596.54|592.54|596.79|592.79|596.79|592.79|596.54|592.54|11
1624014740000|2021-06-18 11:12:20|596.78|592.78|597.21|593.21|597.21|593.21|596.78|592.78|13
1624014750000|2021-06-18 11:12:30|597.22|593.22|597.15|593.15|597.22|593.22|597.15|593.15|11
1624014760000|2021-06-18 11:12:40|597.1|593.1|597.03|593.03|597.1|593.1|597.03|593.03|8
1624014770000|2021-06-18 11:12:50|597.04|593.04|597.08|593.08|597.08|593.08|597.03|593.03|3
1624014780000|2021-06-18 11:13:00|597.06|593.06|596.84|592.84|597.06|593.06|596.84|592.84|10
1624014790000|2021-06-18 11:13:10|596.81|592.81|596.65|592.65|596.81|592.81|596.65|592.65|4
1624014800000|2021-06-18 11:13:20|596.68|592.68|596.57|592.57|596.68|592.68|596.57|592.57|7
1624014810000|2021-06-18 11:13:30|596.56|592.56|596.56|592.56|596.56|592.56|596.56|592.56|1
1624014820000|2021-06-18 11:13:40|596.53|592.53|596.53|592.53|596.53|592.53|596.47|592.47|10
1624014830000|2021-06-18 11:13:50|596.55|592.55|596.56|592.56|596.56|592.56|596.54|592.54|10
1624014840000|2021-06-18 11:14:00|596.55|592.55|596.51|592.51|596.55|592.55|596.49|592.49|12
1624014850000|2021-06-18 11:14:10|596.53|592.53|596.28|592.28|596.53|592.53|596.28|592.28|9
1624014860000|2021-06-18 11:14:20|596.25|592.25|596.05|592.05|596.25|592.25|596.05|592.05|13
1624014870000|2021-06-18 11:14:30|596.04|592.04|595.9|591.9|596.04|592.04|595.9|591.9|17
1624014880000|2021-06-18 11:14:40|595.88|591.88|596.54|592.54|596.71|592.71|595.87|591.87|19
1624014890000|2021-06-18 11:14:50|596.55|592.55|596.7|592.7|596.71|592.71|596.55|592.55|7
1624014900000|2021-06-18 11:15:00|596.73|592.73|596.73|592.73|596.73|592.73|596.73|592.73|1
1624014910000|2021-06-18 11:15:10|596.69|592.69|596.69|592.69|596.69|592.69|596.69|592.69|1
1624014950000|2021-06-18 11:15:50|596.65|592.65|596.67|592.67|596.67|592.67|596.65|592.65|7
1624014960000|2021-06-18 11:16:00|596.72|592.72|596.73|592.73|596.74|592.74|596.71|592.71|11
1624014970000|2021-06-18 11:16:10|596.74|592.74|596.92|592.92|596.92|592.92|596.72|592.72|15
1624014980000|2021-06-18 11:16:20|596.93|592.93|596.93|592.93|596.93|592.93|596.91|592.91|5
1624014990000|2021-06-18 11:16:30|596.91|592.91|596.88|592.88|596.93|592.93|596.88|592.88|9
1624015000000|2021-06-18 11:16:40|596.86|592.86|596.81|592.81|596.86|592.86|596.8|592.8|5
1624015010000|2021-06-18 11:16:50|596.82|592.82|596.82|592.82|596.82|592.82|596.8|592.8|8
1624015020000|2021-06-18 11:17:00|596.81|592.81|596.79|592.79|596.82|592.82|596.79|592.79|5
1624015030000|2021-06-18 11:17:10|596.77|592.77|596.23|592.23|596.78|592.78|596.19|592.19|20
1624015040000|2021-06-18 11:17:20|596.21|592.21|596.04|592.04|596.24|592.24|596.03|592.03|16
1624015050000|2021-06-18 11:17:30|595.92|591.92|595.82|591.82|595.93|591.93|595.82|591.82|14
1624015060000|2021-06-18 11:17:40|595.83|591.83|595.86|591.86|595.86|591.86|595.83|591.83|10
1624015070000|2021-06-18 11:17:50|595.81|591.81|595.78|591.78|595.84|591.84|595.78|591.78|7
1624015080000|2021-06-18 11:18:00|595.77|591.77|595.76|591.76|595.78|591.78|595.76|591.76|8
1624015090000|2021-06-18 11:18:10|595.75|591.75|595.65|591.65|595.77|591.77|595.65|591.65|12
1624015100000|2021-06-18 11:18:20|595.66|591.66|595.73|591.73|595.73|591.73|595.65|591.65|11
1624015110000|2021-06-18 11:18:30|595.71|591.71|595.6|591.6|595.72|591.72|595.58|591.58|19
1624015120000|2021-06-18 11:18:40|595.59|591.59|595.58|591.58|595.6|591.6|595.55|591.55|7
1624015130000|2021-06-18 11:18:50|595.55|591.55|595.55|591.55|595.57|591.57|595.55|591.55|8
1624015140000|2021-06-18 11:19:00|595.54|591.54|596.37|592.37|596.48|592.48|595.54|591.54|16
1624015150000|2021-06-18 11:19:10|596.36|592.36|596.41|592.41|596.46|592.46|596.36|592.36|4
1624015160000|2021-06-18 11:19:20|596.4|592.4|596.48|592.48|596.48|592.48|596.37|592.37|13
1624015170000|2021-06-18 11:19:30|596.47|592.47|595.94|591.94|596.47|592.47|595.94|591.94|13
1624015180000|2021-06-18 11:19:40|596.17|592.17|596.02|592.02|596.19|592.19|595.99|591.99|18
1624015190000|2021-06-18 11:19:50|596.01|592.01|595.95|591.95|596.01|592.01|595.95|591.95|4
1624015200000|2021-06-18 11:20:00|596|592|596.1|592.1|596.1|592.1|596|592|11
1624015210000|2021-06-18 11:20:10|596.11|592.11|596.09|592.09|596.11|592.11|596.09|592.09|9
1624015220000|2021-06-18 11:20:20|596.1|592.1|596.08|592.08|596.1|592.1|596.08|592.08|13
1624015230000|2021-06-18 11:20:30|596.07|592.07|596.02|592.02|596.07|592.07|596.02|592.02|7
1624015240000|2021-06-18 11:20:40|596.03|592.03|596|592|596.03|592.03|595.97|591.97|10
1624015250000|2021-06-18 11:20:50|595.92|591.92|595.92|591.92|595.92|591.92|595.92|591.92|1
1624015260000|2021-06-18 11:21:00|596|592|596.07|592.07|596.08|592.08|596|592|14
1624015270000|2021-06-18 11:21:10|596.08|592.08|596.08|592.08|596.08|592.08|596.08|592.08|1
1624015280000|2021-06-18 11:21:20|596.07|592.07|595.98|591.98|596.08|592.08|595.98|591.98|9
1624015290000|2021-06-18 11:21:30|595.92|591.92|595.74|591.74|595.92|591.92|595.73|591.73|12
1624015300000|2021-06-18 11:21:40|595.75|591.75|595.64|591.64|595.75|591.75|595.64|591.64|7
1624015310000|2021-06-18 11:21:50|595.65|591.65|595.19|591.19|595.65|591.65|595.17|591.17|17
1624015320000|2021-06-18 11:22:00|595.18|591.18|594.59|590.59|595.19|591.19|594.55|590.55|19
1624015330000|2021-06-18 11:22:10|594.6|590.6|594.52|590.52|594.65|590.65|594.52|590.52|20
1624015340000|2021-06-18 11:22:20|594.49|590.49|594.27|590.27|594.49|590.49|594.25|590.25|17
1624015350000|2021-06-18 11:22:30|594.26|590.26|593.92|589.92|594.27|590.27|593.91|589.91|16
1624015360000|2021-06-18 11:22:40|593.95|589.95|593.76|589.76|593.95|589.95|593.66|589.66|14
1624015370000|2021-06-18 11:22:50|593.79|589.79|593.97|589.97|593.97|589.97|593.78|589.78|11
1624015380000|2021-06-18 11:23:00|594.02|590.02|594.04|590.04|594.05|590.05|594.02|590.02|8
1624015390000|2021-06-18 11:23:10|594.05|590.05|594.05|590.05|594.06|590.06|594.02|590.02|10
1624015400000|2021-06-18 11:23:20|594.04|590.04|594.27|590.27|594.3|590.3|594.04|590.04|15
1624015410000|2021-06-18 11:23:30|594.26|590.26|594.07|590.07|594.29|590.29|594.07|590.07|11
1624015420000|2021-06-18 11:23:40|594.05|590.05|593.62|589.62|594.05|590.05|593.62|589.62|17
1624015430000|2021-06-18 11:23:50|593.64|589.64|593.77|589.77|593.77|589.77|593.64|589.64|8
1624015440000|2021-06-18 11:24:00|593.78|589.78|593.89|589.89|593.89|589.89|593.78|589.78|11
1624015450000|2021-06-18 11:24:10|593.91|589.91|593.86|589.86|593.92|589.92|593.86|589.86|6
1624015460000|2021-06-18 11:24:20|593.87|589.87|594.06|590.06|594.06|590.06|593.86|589.86|13
1624015470000|2021-06-18 11:24:30|593.97|589.97|593.97|589.97|594.06|590.06|593.95|589.95|12
1624015480000|2021-06-18 11:24:40|593.96|589.96|593.95|589.95|593.98|589.98|593.94|589.94|15
1624015490000|2021-06-18 11:24:50|593.96|589.96|594|590|594|590|593.92|589.92|6
1624015500000|2021-06-18 11:25:00|594.01|590.01|594.05|590.05|594.06|590.06|594.01|590.01|6
1624015510000|2021-06-18 11:25:10|594.06|590.06|594.12|590.12|594.14|590.14|594.02|590.02|8
1624015520000|2021-06-18 11:25:20|594.13|590.13|594.16|590.16|594.23|590.23|594.11|590.11|11
1624015530000|2021-06-18 11:25:30|594.15|590.15|594.14|590.14|594.15|590.15|594.13|590.13|4
1624015540000|2021-06-18 11:25:40|594.13|590.13|594.22|590.22|594.25|590.25|594.13|590.13|12
1624015550000|2021-06-18 11:25:50|594.25|590.25|594.25|590.25|594.25|590.25|594.21|590.21|7
1624015560000|2021-06-18 11:26:00|594.24|590.24|595.11|591.11|595.12|591.12|594.24|590.24|17
1624015570000|2021-06-18 11:26:10|595.18|591.18|595.24|591.24|595.28|591.28|595.13|591.13|8
1624015580000|2021-06-18 11:26:20|595.27|591.27|595.25|591.25|595.27|591.27|595.25|591.25|3
1624015590000|2021-06-18 11:26:30|595.18|591.18|594.58|590.58|595.22|591.22|594.52|590.52|15
1624015600000|2021-06-18 11:26:40|594.52|590.52|594.41|590.41|594.57|590.57|594.41|590.41|10
1624015610000|2021-06-18 11:26:50|594.4|590.4|594.42|590.42|594.43|590.43|594.38|590.38|5
1624015620000|2021-06-18 11:27:00|594.41|590.41|594.39|590.39|594.41|590.41|594.39|590.39|2
1624015630000|2021-06-18 11:27:10|594.43|590.43|594.39|590.39|594.43|590.43|594.39|590.39|5
1624015650000|2021-06-18 11:27:30|594.41|590.41|594.39|590.39|594.41|590.41|594.39|590.39|3
1624015660000|2021-06-18 11:27:40|594.43|590.43|594.42|590.42|594.44|590.44|594.42|590.42|4
1624015670000|2021-06-18 11:27:50|594.43|590.43|594.41|590.41|594.43|590.43|594.4|590.4|4
1624015680000|2021-06-18 11:28:00|594.42|590.42|594.45|590.45|594.45|590.45|594.42|590.42|4
1624015690000|2021-06-18 11:28:10|594.44|590.44|594.44|590.44|594.45|590.45|594.44|590.44|3
1624015700000|2021-06-18 11:28:20|594.42|590.42|594.4|590.4|594.42|590.42|594.4|590.4|3
1624015710000|2021-06-18 11:28:30|594.41|590.41|594.4|590.4|594.41|590.41|594.4|590.4|2
1624015720000|2021-06-18 11:28:40|594.39|590.39|593.93|589.93|594.41|590.41|593.93|589.93|14
1624015730000|2021-06-18 11:28:50|593.94|589.94|594|590|594|590|593.94|589.94|7
1624015740000|2021-06-18 11:29:00|594.02|590.02|593.9|589.9|594.15|590.15|593.9|589.9|18
1624015750000|2021-06-18 11:29:10|593.87|589.87|593.86|589.86|593.89|589.89|593.86|589.86|7
1624015760000|2021-06-18 11:29:20|593.98|589.98|593.97|589.97|593.98|589.98|593.97|589.97|4
1624015770000|2021-06-18 11:29:30|593.96|589.96|593.91|589.91|593.97|589.97|593.9|589.9|8
1624015780000|2021-06-18 11:29:40|593.9|589.9|593.88|589.88|593.92|589.92|593.85|589.85|9
1624015790000|2021-06-18 11:29:50|593.86|589.86|593.86|589.86|593.86|589.86|593.86|589.86|1
1624015800000|2021-06-18 11:30:00|593.85|589.85|593.93|589.93|593.93|589.93|593.79|589.79|13
1624015810000|2021-06-18 11:30:10|593.94|589.94|593.91|589.91|593.94|589.94|593.91|589.91|3
1624015820000|2021-06-18 11:30:20|593.92|589.92|593.93|589.93|593.93|589.93|593.91|589.91|16
1624015830000|2021-06-18 11:30:30|593.92|589.92|593.92|589.92|593.92|589.92|593.91|589.91|3
1624015840000|2021-06-18 11:30:40|593.99|589.99|593.99|589.99|593.99|589.99|593.99|589.99|1
1624015850000|2021-06-18 11:30:50|593.98|589.98|593.98|589.98|593.98|589.98|593.98|589.98|1
1624015870000|2021-06-18 11:31:10|593.97|589.97|593.82|589.82|593.97|589.97|593.82|589.82|8
1624015880000|2021-06-18 11:31:20|593.8|589.8|593.83|589.83|593.86|589.86|593.8|589.8|11
1624015890000|2021-06-18 11:31:30|593.85|589.85|593.82|589.82|593.85|589.85|593.82|589.82|2
1624015900000|2021-06-18 11:31:40|593.81|589.81|593.24|589.24|593.82|589.82|593.22|589.22|19
1624015910000|2021-06-18 11:31:50|593.26|589.26|593.01|589.01|593.26|589.26|593.01|589.01|14
1624015920000|2021-06-18 11:32:00|592.99|588.99|593|589|593.07|589.07|592.98|588.98|15
1624015930000|2021-06-18 11:32:10|592.99|588.99|592.83|588.83|593.06|589.06|592.83|588.83|15
1624015940000|2021-06-18 11:32:20|592.93|588.93|592.81|588.81|593|589|592.64|588.64|17
1624015950000|2021-06-18 11:32:30|592.78|588.78|592.69|588.69|592.78|588.78|592.69|588.69|6
1624015960000|2021-06-18 11:32:40|592.7|588.7|592.93|588.93|592.93|588.93|592.69|588.69|11
1624015970000|2021-06-18 11:32:50|592.92|588.92|592.85|588.85|592.93|588.93|592.85|588.85|11
1624015980000|2021-06-18 11:33:00|592.84|588.84|592.8|588.8|592.85|588.85|592.8|588.8|9
1624015990000|2021-06-18 11:33:10|592.78|588.78|592.81|588.81|592.81|588.81|592.78|588.78|11
1624016000000|2021-06-18 11:33:20|592.78|588.78|592.99|588.99|593|589|592.78|588.78|16
1624016010000|2021-06-18 11:33:30|593|589|593.23|589.23|593.32|589.32|593|589|12
1624016020000|2021-06-18 11:33:40|593.22|589.22|592.83|588.83|593.22|589.22|592.83|588.83|17
1624016030000|2021-06-18 11:33:50|592.82|588.82|592.78|588.78|592.82|588.82|592.78|588.78|4
1624016040000|2021-06-18 11:34:00|592.77|588.77|592.72|588.72|592.78|588.78|592.71|588.71|6
1624016050000|2021-06-18 11:34:10|592.71|588.71|592.58|588.58|592.71|588.71|592.58|588.58|3
1624016060000|2021-06-18 11:34:20|592.54|588.54|592.42|588.42|592.54|588.54|592.39|588.39|18
1624016070000|2021-06-18 11:34:30|592.43|588.43|592.53|588.53|592.57|588.57|592.39|588.39|8
1624016080000|2021-06-18 11:34:40|592.54|588.54|592.47|588.47|592.6|588.6|592.47|588.47|14
1624016090000|2021-06-18 11:34:50|592.46|588.46|592.39|588.39|592.47|588.47|592.37|588.37|15
1624016100000|2021-06-18 11:35:00|592.38|588.38|592.39|588.39|592.39|588.39|592.35|588.35|8
1624016110000|2021-06-18 11:35:10|592.38|588.38|592.4|588.4|592.41|588.41|592.37|588.37|10
1624016120000|2021-06-18 11:35:20|592.41|588.41|592.42|588.42|592.42|588.42|592.38|588.38|6
1624016130000|2021-06-18 11:35:30|592.4|588.4|592.38|588.38|592.41|588.41|592.38|588.38|11
1624016140000|2021-06-18 11:35:40|592.4|588.4|592.38|588.38|592.41|588.41|592.33|588.33|19
1624016150000|2021-06-18 11:35:50|592.32|588.32|592.35|588.35|592.41|588.41|592.32|588.32|9
1624016160000|2021-06-18 11:36:00|592.25|588.25|592.38|588.38|592.41|588.41|592.25|588.25|5
1624016170000|2021-06-18 11:36:10|592.37|588.37|592.35|588.35|592.39|588.39|592.33|588.33|12
1624016180000|2021-06-18 11:36:20|592.34|588.34|592.38|588.38|592.38|588.38|592.34|588.34|6
1624016210000|2021-06-18 11:36:50|592.42|588.42|592.42|588.42|592.42|588.42|592.41|588.41|3
1624016220000|2021-06-18 11:37:00|592.41|588.41|592.48|588.48|592.48|588.48|592.41|588.41|13
1624016230000|2021-06-18 11:37:10|592.5|588.5|592.48|588.48|592.54|588.54|592.48|588.48|13
1624016240000|2021-06-18 11:37:20|592.5|588.5|592.39|588.39|592.5|588.5|592.36|588.36|10
1624016250000|2021-06-18 11:37:30|592.4|588.4|592.33|588.33|592.4|588.4|592.32|588.32|15
1624016260000|2021-06-18 11:37:40|592.39|588.39|592.18|588.18|592.39|588.39|592.14|588.14|11
1624016270000|2021-06-18 11:37:50|592.26|588.26|592.14|588.14|592.28|588.28|592.13|588.13|17
1624016280000|2021-06-18 11:38:00|592.17|588.17|592.12|588.12|592.17|588.17|591.99|587.99|21
1624016290000|2021-06-18 11:38:10|592.22|588.22|592.21|588.21|592.24|588.24|592.21|588.21|5
1624016300000|2021-06-18 11:38:20|592.2|588.2|592.21|588.21|592.21|588.21|592.2|588.2|2
1624016310000|2021-06-18 11:38:30|592.22|588.22|592.22|588.22|592.23|588.23|592.21|588.21|5
1624016320000|2021-06-18 11:38:40|592.26|588.26|592.59|588.59|592.6|588.6|592.25|588.25|11
1624016330000|2021-06-18 11:38:50|592.6|588.6|592.59|588.59|592.6|588.6|592.59|588.59|2
1624016340000|2021-06-18 11:39:00|592.56|588.56|592.31|588.31|592.56|588.56|592.31|588.31|8
1624016350000|2021-06-18 11:39:10|592.32|588.32|592.28|588.28|592.33|588.33|592.26|588.26|7
1624016360000|2021-06-18 11:39:20|592.27|588.27|592.26|588.26|592.31|588.31|592.26|588.26|7
1624016380000|2021-06-18 11:39:40|592.25|588.25|592.25|588.25|592.25|588.25|592.25|588.25|1
1624016390000|2021-06-18 11:39:50|592.32|588.32|592.32|588.32|592.33|588.33|592.31|588.31|4
1624016410000|2021-06-18 11:40:10|592.36|588.36|592.44|588.44|592.45|588.45|592.36|588.36|6
1624016420000|2021-06-18 11:40:20|592.43|588.43|592.43|588.43|592.43|588.43|592.43|588.43|1
1624016430000|2021-06-18 11:40:30|592.42|588.42|592.45|588.45|592.45|588.45|592.42|588.42|3
1624016440000|2021-06-18 11:40:40|592.44|588.44|592.45|588.45|592.45|588.45|592.44|588.44|4
1624016450000|2021-06-18 11:40:50|592.44|588.44|592.52|588.52|592.52|588.52|592.44|588.44|13
1624016460000|2021-06-18 11:41:00|592.5|588.5|592.5|588.5|592.56|588.56|592.5|588.5|9
1624016470000|2021-06-18 11:41:10|592.49|588.49|592.8|588.8|592.81|588.81|592.49|588.49|10
1624016480000|2021-06-18 11:41:20|592.79|588.79|592.91|588.91|592.96|588.96|592.79|588.79|15
1624016490000|2021-06-18 11:41:30|592.9|588.9|592.93|588.93|592.93|588.93|592.9|588.9|6
1624016500000|2021-06-18 11:41:40|592.9|588.9|592.95|588.95|592.97|588.97|592.9|588.9|14
1624016510000|2021-06-18 11:41:50|593|589|593.2|589.2|593.21|589.21|593|589|12
1624016520000|2021-06-18 11:42:00|593.19|589.19|593.17|589.17|593.2|589.2|593.17|589.17|4
1624016530000|2021-06-18 11:42:10|593.19|589.19|593.07|589.07|593.19|589.19|593.07|589.07|12
1624016540000|2021-06-18 11:42:20|593.08|589.08|593.15|589.15|593.15|589.15|593.08|589.08|14
1624016550000|2021-06-18 11:42:30|593.21|589.21|593.24|589.24|593.26|589.26|593.2|589.2|17
1624016560000|2021-06-18 11:42:40|593.23|589.23|593.23|589.23|593.23|589.23|593.22|589.22|5
1624016570000|2021-06-18 11:42:50|593.31|589.31|593.43|589.43|593.43|589.43|593.29|589.29|6
1624016580000|2021-06-18 11:43:00|593.5|589.5|593.67|589.67|593.76|589.76|593.5|589.5|21
1624016590000|2021-06-18 11:43:10|593.68|589.68|593.82|589.82|593.91|589.91|593.67|589.67|20
1624016600000|2021-06-18 11:43:20|593.84|589.84|593.8|589.8|593.84|589.84|593.77|589.77|14
1624016610000|2021-06-18 11:43:30|593.82|589.82|593.84|589.84|593.85|589.85|593.8|589.8|10
1624016630000|2021-06-18 11:43:50|593.85|589.85|593.91|589.91|593.93|589.93|593.84|589.84|9
1624016640000|2021-06-18 11:44:00|593.95|589.95|593.8|589.8|593.95|589.95|593.76|589.76|16
1624016650000|2021-06-18 11:44:10|593.76|589.76|593.18|589.18|593.77|589.77|593.18|589.18|20
1624016660000|2021-06-18 11:44:20|593.17|589.17|593.21|589.21|593.21|589.21|593.17|589.17|3
1624016670000|2021-06-18 11:44:30|593.2|589.2|593.16|589.16|593.2|589.2|593.15|589.15|12
1624016680000|2021-06-18 11:44:40|593.15|589.15|593.09|589.09|593.16|589.16|593.06|589.06|7
1624016690000|2021-06-18 11:44:50|593.13|589.13|593.17|589.17|593.17|589.17|593.13|589.13|4
1624016700000|2021-06-18 11:45:00|593.15|589.15|593.44|589.44|593.44|589.44|593.15|589.15|7
1624016710000|2021-06-18 11:45:10|593.5|589.5|593.59|589.59|593.59|589.59|593.47|589.47|12
1624016720000|2021-06-18 11:45:20|593.58|589.58|593.75|589.75|593.75|589.75|593.58|589.58|17
1624016730000|2021-06-18 11:45:30|593.8|589.8|593.95|589.95|593.95|589.95|593.8|589.8|12
1624016740000|2021-06-18 11:45:40|593.91|589.91|593.83|589.83|593.95|589.95|593.83|589.83|3
1624016750000|2021-06-18 11:45:50|593.84|589.84|593.9|589.9|593.9|589.9|593.84|589.84|11
1624016760000|2021-06-18 11:46:00|593.94|589.94|593.97|589.97|594.01|590.01|593.94|589.94|12
1624016770000|2021-06-18 11:46:10|593.96|589.96|594.09|590.09|594.1|590.1|593.96|589.96|12
1624016780000|2021-06-18 11:46:20|594.1|590.1|594.09|590.09|594.14|590.14|594.09|590.09|11
1624016790000|2021-06-18 11:46:30|594.1|590.1|594.16|590.16|594.28|590.28|594.08|590.08|17
1624016800000|2021-06-18 11:46:40|594.17|590.17|594.53|590.53|594.53|590.53|594.15|590.15|11
1624016810000|2021-06-18 11:46:50|594.54|590.54|594.54|590.54|594.55|590.55|594.53|590.53|5
1624016820000|2021-06-18 11:47:00|594.55|590.55|594.55|590.55|594.55|590.55|594.53|590.53|11
1624016830000|2021-06-18 11:47:10|594.53|590.53|594.47|590.47|594.56|590.56|594.47|590.47|11
1624016840000|2021-06-18 11:47:20|594.46|590.46|594.34|590.34|594.47|590.47|594.25|590.25|12
1624016850000|2021-06-18 11:47:30|594.32|590.32|594.33|590.33|594.51|590.51|594.3|590.3|14
1624016860000|2021-06-18 11:47:40|594.34|590.34|594.45|590.45|594.47|590.47|594.05|590.05|15
1624016870000|2021-06-18 11:47:50|594.46|590.46|594.09|590.09|594.48|590.48|594.07|590.07|14
1624016880000|2021-06-18 11:48:00|594.07|590.07|594.04|590.04|594.07|590.07|594.04|590.04|5
1624016890000|2021-06-18 11:48:10|593.73|589.73|593.75|589.75|593.75|589.75|593.7|589.7|4
1624016900000|2021-06-18 11:48:20|593.77|589.77|593.76|589.76|593.81|589.81|593.69|589.69|14
1624016910000|2021-06-18 11:48:30|593.77|589.77|593.78|589.78|593.78|589.78|593.77|589.77|6
1624016920000|2021-06-18 11:48:40|593.77|589.77|593.72|589.72|593.79|589.79|593.72|589.72|11
1624016930000|2021-06-18 11:48:50|593.73|589.73|594|590|594|590|593.73|589.73|9
1624016940000|2021-06-18 11:49:00|594.06|590.06|593.88|589.88|594.06|590.06|593.87|589.87|6
1624016950000|2021-06-18 11:49:10|593.89|589.89|594.04|590.04|594.07|590.07|593.89|589.89|14
1624016960000|2021-06-18 11:49:20|594.15|590.15|594.19|590.19|594.23|590.23|594.15|590.15|11
1624016970000|2021-06-18 11:49:30|594.2|590.2|594.25|590.25|594.25|590.25|594.19|590.19|6
1624016980000|2021-06-18 11:49:40|594.27|590.27|594.28|590.28|594.31|590.31|594.27|590.27|4
1624017000000|2021-06-18 11:50:00|594.56|590.56|595.01|591.01|595.01|591.01|594.55|590.55|6
1624017010000|2021-06-18 11:50:10|594.9|590.9|594.73|590.73|594.9|590.9|594.73|590.73|6
1624017020000|2021-06-18 11:50:20|594.56|590.56|594.37|590.37|594.57|590.57|594.37|590.37|7
1624017030000|2021-06-18 11:50:30|594.38|590.38|594.27|590.27|594.38|590.38|594.27|590.27|16
1624017040000|2021-06-18 11:50:40|594.23|590.23|594.06|590.06|594.23|590.23|594.01|590.01|14
1624017050000|2021-06-18 11:50:50|594.07|590.07|594.01|590.01|594.07|590.07|593.99|589.99|8
1624017060000|2021-06-18 11:51:00|594.04|590.04|594.16|590.16|594.16|590.16|594.04|590.04|11
1624017070000|2021-06-18 11:51:10|593.88|589.88|593.69|589.69|593.98|589.98|593.69|589.69|8
1624017080000|2021-06-18 11:51:20|593.94|589.94|593.46|589.46|593.94|589.94|593.45|589.45|8
1624017090000|2021-06-18 11:51:30|593.29|589.29|593.12|589.12|593.29|589.29|593.12|589.12|5
1624017100000|2021-06-18 11:51:40|592.95|588.95|592.84|588.84|592.95|588.95|592.84|588.84|3
1624017120000|2021-06-18 11:52:00|592.83|588.83|592.83|588.83|592.83|588.83|592.82|588.82|3
1624017140000|2021-06-18 11:52:20|592.84|588.84|592.83|588.83|592.84|588.84|592.83|588.83|2
1624017150000|2021-06-18 11:52:30|592.82|588.82|592.82|588.82|592.82|588.82|592.82|588.82|1
1624017170000|2021-06-18 11:52:50|592.76|588.76|592.76|588.76|592.76|588.76|592.76|588.76|1
1624017190000|2021-06-18 11:53:10|592.46|588.46|592.46|588.46|592.46|588.46|592.46|588.46|1
1624017200000|2021-06-18 11:53:20|592.18|588.18|592.2|588.2|592.2|588.2|592.18|588.18|2
1624017220000|2021-06-18 11:53:40|592.19|588.19|592.22|588.22|592.22|588.22|592.19|588.19|3
1624017230000|2021-06-18 11:53:50|592.21|588.21|592.22|588.22|592.22|588.22|592.21|588.21|2
1624017240000|2021-06-18 11:54:00|592.23|588.23|592.23|588.23|592.23|588.23|592.23|588.23|1
1624017250000|2021-06-18 11:54:10|592.24|588.24|592.25|588.25|592.25|588.25|592.24|588.24|2
1624017260000|2021-06-18 11:54:20|592.32|588.32|592.32|588.32|592.32|588.32|592.32|588.32|1
1624017270000|2021-06-18 11:54:30|592.34|588.34|592.54|588.54|592.54|588.54|592.34|588.34|8
1624017280000|2021-06-18 11:54:40|592.5|588.5|592.51|588.51|592.52|588.52|592.5|588.5|4
1624017290000|2021-06-18 11:54:50|592.52|588.52|592.73|588.73|592.73|588.73|592.52|588.52|6
1624017300000|2021-06-18 11:55:00|592.69|588.69|592.68|588.68|592.69|588.69|592.68|588.68|2
1624017310000|2021-06-18 11:55:10|592.66|588.66|592.66|588.66|592.66|588.66|592.66|588.66|1
1624017320000|2021-06-18 11:55:20|592.65|588.65|592.65|588.65|592.65|588.65|592.65|588.65|1
1624017330000|2021-06-18 11:55:30|592.69|588.69|592.76|588.76|592.84|588.84|592.68|588.68|9
1624017340000|2021-06-18 11:55:40|592.77|588.77|592.98|588.98|592.98|588.98|592.77|588.77|4
1624017350000|2021-06-18 11:55:50|593|589|593.21|589.21|593.22|589.22|593|589|14
1624017360000|2021-06-18 11:56:00|593.22|589.22|593.4|589.4|593.42|589.42|593.22|589.22|6
1624017380000|2021-06-18 11:56:20|593.43|589.43|593.46|589.46|593.46|589.46|593.43|589.43|4
1624017400000|2021-06-18 11:56:40|593.44|589.44|593.41|589.41|593.44|589.44|593.41|589.41|3
1624017420000|2021-06-18 11:57:00|593.35|589.35|593.18|589.18|593.36|589.36|593.18|589.18|4
1624017430000|2021-06-18 11:57:10|592.91|588.91|592.91|588.91|592.91|588.91|592.91|588.91|1
1624017440000|2021-06-18 11:57:20|592.81|588.81|592.76|588.76|592.81|588.81|592.76|588.76|3
1624017450000|2021-06-18 11:57:30|592.65|588.65|592.51|588.51|592.65|588.65|592.51|588.51|10
1624017460000|2021-06-18 11:57:40|592.45|588.45|592.45|588.45|592.46|588.46|592.44|588.44|5
1624017470000|2021-06-18 11:57:50|592.41|588.41|592.32|588.32|592.41|588.41|592.32|588.32|4
1624017480000|2021-06-18 11:58:00|592.34|588.34|592.49|588.49|592.49|588.49|592.34|588.34|4
1624017490000|2021-06-18 11:58:10|592.5|588.5|592.48|588.48|592.5|588.5|592.47|588.47|7
1624017500000|2021-06-18 11:58:20|592.51|588.51|592.78|588.78|592.84|588.84|592.51|588.51|10
1624017510000|2021-06-18 11:58:30|592.76|588.76|592.73|588.73|592.76|588.76|592.72|588.72|4
1624017520000|2021-06-18 11:58:40|592.72|588.72|592.75|588.75|592.76|588.76|592.72|588.72|11
1624017530000|2021-06-18 11:58:50|592.78|588.78|592.89|588.89|592.95|588.95|592.78|588.78|9
1624017540000|2021-06-18 11:59:00|592.92|588.92|593.14|589.14|593.14|589.14|592.91|588.91|6
1624017550000|2021-06-18 11:59:10|593.18|589.18|593.15|589.15|593.18|589.18|593.14|589.14|6
1624017560000|2021-06-18 11:59:20|593.14|589.14|593.15|589.15|593.16|589.16|593.14|589.14|6
1624017570000|2021-06-18 11:59:30|593.14|589.14|593.02|589.02|593.15|589.15|593.01|589.01|7
1624017580000|2021-06-18 11:59:40|593.01|589.01|592.95|588.95|593.01|589.01|592.9|588.9|5
1624017590000|2021-06-18 11:59:50|592.93|588.93|592.88|588.88|592.96|588.96|592.88|588.88|7
1624017600000|2021-06-18 12:00:00|592.74|588.74|593.28|589.28|593.3|589.3|592.74|588.74|11
1624017610000|2021-06-18 12:00:10|593.29|589.29|593.38|589.38|593.38|589.38|593.29|589.29|3
1624017620000|2021-06-18 12:00:20|593.39|589.39|593.42|589.42|593.42|589.42|593.39|589.39|4
1624017630000|2021-06-18 12:00:30|593.43|589.43|593.2|589.2|593.44|589.44|593.2|589.2|9
1624017640000|2021-06-18 12:00:40|593.19|589.19|593.76|589.76|593.76|589.76|593.19|589.19|15
1624017650000|2021-06-18 12:00:50|593.85|589.85|594.1|590.1|594.12|590.12|593.85|589.85|6
1624017660000|2021-06-18 12:01:00|594.11|590.11|593.99|589.99|594.12|590.12|593.99|589.99|9
1624017670000|2021-06-18 12:01:10|593.91|589.91|593.85|589.85|593.92|589.92|593.84|589.84|11
1624017680000|2021-06-18 12:01:20|593.83|589.83|593.55|589.55|593.84|589.84|593.55|589.55|9
1624017690000|2021-06-18 12:01:30|593.53|589.53|593.24|589.24|593.53|589.53|593.22|589.22|21
1624017700000|2021-06-18 12:01:40|593.23|589.23|593.03|589.03|593.23|589.23|593.03|589.03|8
1624017710000|2021-06-18 12:01:50|593.02|589.02|592.96|588.96|593.02|589.02|592.95|588.95|8
1624017720000|2021-06-18 12:02:00|592.97|588.97|593.03|589.03|593.03|589.03|592.97|588.97|6
1624017730000|2021-06-18 12:02:10|592.96|588.96|592.5|588.5|592.96|588.96|592.5|588.5|11
1624017740000|2021-06-18 12:02:20|592.49|588.49|591.95|587.95|592.49|588.49|591.94|587.94|22
1624017750000|2021-06-18 12:02:30|591.94|587.94|591.87|587.87|592.01|588.01|591.87|587.87|15
1624017760000|2021-06-18 12:02:40|591.88|587.88|591.4|587.4|591.88|587.88|591.4|587.4|22
1624017770000|2021-06-18 12:02:50|591.39|587.39|591.1|587.1|591.4|587.4|591.08|587.08|25
1624017780000|2021-06-18 12:03:00|591.09|587.09|590.63|586.63|591.18|587.18|590.63|586.63|26
1624017790000|2021-06-18 12:03:10|590.59|586.59|590.36|586.36|590.59|586.59|590.1|586.1|13
1624017800000|2021-06-18 12:03:20|590.37|586.37|590.74|586.74|590.74|586.74|590.37|586.37|17
1624017810000|2021-06-18 12:03:30|590.73|586.73|590.89|586.89|590.93|586.93|590.6|586.6|18
1624017820000|2021-06-18 12:03:40|590.9|586.9|591|587|591.12|587.12|590.9|586.9|20
1624017830000|2021-06-18 12:03:50|591.02|587.02|591.15|587.15|591.18|587.18|591.02|587.02|16
1624017840000|2021-06-18 12:04:00|591.16|587.16|591.23|587.23|591.3|587.3|591.16|587.16|11
1624017850000|2021-06-18 12:04:10|591.22|587.22|590.92|586.92|591.24|587.24|590.83|586.83|19
1624017860000|2021-06-18 12:04:20|590.9|586.9|590.77|586.77|590.95|586.95|590.7|586.7|22
1624017870000|2021-06-18 12:04:30|590.78|586.78|590.42|586.42|590.78|586.78|590.42|586.42|16
1624017880000|2021-06-18 12:04:40|590.41|586.41|590.6|586.6|590.6|586.6|590.22|586.22|24
1624017890000|2021-06-18 12:04:50|590.62|586.62|590.46|586.46|590.77|586.77|590.46|586.46|22
1624017900000|2021-06-18 12:05:00|590.45|586.45|590.24|586.24|590.45|586.45|590.23|586.23|12
1624017910000|2021-06-18 12:05:10|590.28|586.28|590.47|586.47|590.52|586.52|590.25|586.25|19
1624017920000|2021-06-18 12:05:20|590.54|586.54|590.63|586.63|590.71|586.71|590.53|586.53|20
1624017930000|2021-06-18 12:05:30|590.62|586.62|590.43|586.43|590.62|586.62|590.43|586.43|14
1624017940000|2021-06-18 12:05:40|590.44|586.44|590.53|586.53|590.53|586.53|590.44|586.44|5
1624017950000|2021-06-18 12:05:50|590.57|586.57|590.49|586.49|590.63|586.63|590.49|586.49|15
1624017960000|2021-06-18 12:06:00|590.47|586.47|590.55|586.55|590.58|586.58|590.47|586.47|8
1624017970000|2021-06-18 12:06:10|590.58|586.58|590.42|586.42|590.59|586.59|590.42|586.42|15
1624017980000|2021-06-18 12:06:20|590.41|586.41|590.16|586.16|590.41|586.41|590.16|586.16|12
1624017990000|2021-06-18 12:06:30|590.25|586.25|589.97|585.97|590.26|586.26|589.9|585.9|18
1624018000000|2021-06-18 12:06:40|589.98|585.98|589.91|585.91|589.98|585.98|589.91|585.91|9
1624018010000|2021-06-18 12:06:50|589.89|585.89|589.72|585.72|589.89|585.89|589.49|585.49|21
1624018020000|2021-06-18 12:07:00|589.65|585.65|589.48|585.48|589.67|585.67|589.34|585.34|26
1624018030000|2021-06-18 12:07:10|589.67|585.67|589.71|585.71|589.77|585.77|589.61|585.61|21
1624018040000|2021-06-18 12:07:20|589.6|585.6|589.43|585.43|589.6|585.6|589.34|585.34|21
1624018050000|2021-06-18 12:07:30|589.42|585.42|589.43|585.43|589.44|585.44|589.41|585.41|12
1624018060000|2021-06-18 12:07:40|589.44|585.44|589.45|585.45|589.46|585.46|589.41|585.41|12
1624018070000|2021-06-18 12:07:50|589.46|585.46|589.65|585.65|589.65|585.65|589.46|585.46|14
1624018080000|2021-06-18 12:08:00|589.66|585.66|589.76|585.76|589.79|585.79|589.66|585.66|12
1624018090000|2021-06-18 12:08:10|589.7|585.7|589.84|585.84|589.84|585.84|589.69|585.69|14
1624018100000|2021-06-18 12:08:20|589.82|585.82|590|586|590|586|589.82|585.82|17
1624018110000|2021-06-18 12:08:30|590.02|586.02|590.48|586.48|590.6|586.6|590.01|586.01|18
1624018120000|2021-06-18 12:08:40|590.47|586.47|590.36|586.36|590.47|586.47|590.35|586.35|15
1624018130000|2021-06-18 12:08:50|590.35|586.35|590.44|586.44|590.44|586.44|590.31|586.31|17
1624018140000|2021-06-18 12:09:00|590.43|586.43|589.71|585.71|590.43|586.43|589.69|585.69|20
1624018150000|2021-06-18 12:09:10|589.72|585.72|589.97|585.97|589.98|585.98|589.72|585.72|14
1624018160000|2021-06-18 12:09:20|590|586|590.01|586.01|590.01|586.01|589.95|585.95|16
1624018170000|2021-06-18 12:09:30|590.02|586.02|590.09|586.09|590.09|586.09|590.02|586.02|7
1624018180000|2021-06-18 12:09:40|590.08|586.08|590.04|586.04|590.09|586.09|590|586|10
1624018190000|2021-06-18 12:09:50|590.03|586.03|589.95|585.95|590.04|586.04|589.94|585.94|12
1624018200000|2021-06-18 12:10:00|589.96|585.96|589.72|585.72|589.96|585.96|589.71|585.71|12
1624018210000|2021-06-18 12:10:10|589.68|585.68|589.37|585.37|589.68|585.68|589.37|585.37|9
1624018220000|2021-06-18 12:10:20|589.28|585.28|589.04|585.04|589.28|585.28|589.03|585.03|10
1624018230000|2021-06-18 12:10:30|589.1|585.1|589.1|585.1|589.1|585.1|589.1|585.1|1
1624018240000|2021-06-18 12:10:40|589.18|585.18|589.26|585.26|589.29|585.29|589.18|585.18|17
1624018250000|2021-06-18 12:10:50|589.29|585.29|588.8|584.8|589.29|585.29|588.77|584.77|21
1624018260000|2021-06-18 12:11:00|588.77|584.77|588.28|584.28|588.81|584.81|588.25|584.25|17
1624018270000|2021-06-18 12:11:10|588.38|584.38|588.89|584.89|588.89|584.89|588.38|584.38|19
1624018280000|2021-06-18 12:11:20|588.88|584.88|589.06|585.06|589.08|585.08|588.88|584.88|14
1624018290000|2021-06-18 12:11:30|589.05|585.05|588.8|584.8|589.05|585.05|588.74|584.74|21
1624018300000|2021-06-18 12:11:40|588.85|584.85|588.85|584.85|588.87|584.87|588.84|584.84|15
1624018310000|2021-06-18 12:11:50|588.84|584.84|588.86|584.86|588.86|584.86|588.78|584.78|17
1624018320000|2021-06-18 12:12:00|588.85|584.85|588.85|584.85|588.9|584.9|588.84|584.84|11
1624018330000|2021-06-18 12:12:10|588.91|584.91|588.76|584.76|588.97|584.97|588.76|584.76|16
1624018340000|2021-06-18 12:12:20|588.75|584.75|588.58|584.58|588.82|584.82|588.58|584.58|8
1624018350000|2021-06-18 12:12:30|588.6|584.6|588.85|584.85|588.85|584.85|588.44|584.44|19
1624018360000|2021-06-18 12:12:40|588.84|584.84|589.09|585.09|589.09|585.09|588.83|584.83|16
1624018370000|2021-06-18 12:12:50|589.11|585.11|589.25|585.25|589.35|585.35|589.11|585.11|17
1624018380000|2021-06-18 12:13:00|589.35|585.35|589|585|589.35|585.35|588.95|584.95|17
1624018390000|2021-06-18 12:13:10|588.99|584.99|589.05|585.05|589.06|585.06|588.99|584.99|13
1624018400000|2021-06-18 12:13:20|589.04|585.04|589.09|585.09|589.09|585.09|589.04|585.04|12
1624018410000|2021-06-18 12:13:30|589.08|585.08|589.07|585.07|589.09|585.09|589.07|585.07|10
1624018420000|2021-06-18 12:13:40|589.06|585.06|588.98|584.98|589.06|585.06|588.98|584.98|5
1624018430000|2021-06-18 12:13:50|588.81|584.81|588.81|584.81|588.91|584.91|588.72|584.72|18
1624018440000|2021-06-18 12:14:00|588.82|584.82|589.02|585.02|589.08|585.08|588.82|584.82|18
1624018450000|2021-06-18 12:14:10|589.01|585.01|588.55|584.55|589.01|585.01|588.55|584.55|22
1624018460000|2021-06-18 12:14:20|588.43|584.43|588.72|584.72|588.72|584.72|588.4|584.4|20
1624018470000|2021-06-18 12:14:30|588.74|584.74|588.23|584.23|588.74|584.74|588.23|584.23|20
1624018480000|2021-06-18 12:14:40|588.28|584.28|588.36|584.36|588.36|584.36|588.23|584.23|17
1624018490000|2021-06-18 12:14:50|588.35|584.35|588.59|584.59|588.59|584.59|588.35|584.35|15
1624018500000|2021-06-18 12:15:00|588.58|584.58|588.52|584.52|588.58|584.58|588.52|584.52|10
1624018510000|2021-06-18 12:15:10|588.53|584.53|588.49|584.49|588.53|584.53|588.44|584.44|18
1624018520000|2021-06-18 12:15:20|588.47|584.47|588.6|584.6|588.6|584.6|588.47|584.47|16
1624018530000|2021-06-18 12:15:30|588.58|584.58|588.51|584.51|588.65|584.65|588.49|584.49|11
1624018540000|2021-06-18 12:15:40|588.53|584.53|588.54|584.54|588.54|584.54|588.45|584.45|20
1624018550000|2021-06-18 12:15:50|588.53|584.53|588.58|584.58|588.58|584.58|588.49|584.49|14
1624018560000|2021-06-18 12:16:00|588.6|584.6|588.3|584.3|588.6|584.6|588.26|584.26|19
1624018570000|2021-06-18 12:16:10|588.23|584.23|588.26|584.26|588.26|584.26|587.99|583.99|19
1624018580000|2021-06-18 12:16:20|588.23|584.23|588.46|584.46|588.46|584.46|588.2|584.2|20
1624018590000|2021-06-18 12:16:30|588.45|584.45|588.1|584.1|588.45|584.45|588.04|584.04|15
1624018600000|2021-06-18 12:16:40|588.12|584.12|588.26|584.26|588.28|584.28|588.08|584.08|22
1624018610000|2021-06-18 12:16:50|588.27|584.27|588.2|584.2|588.53|584.53|588.2|584.2|18
1624018620000|2021-06-18 12:17:00|588.21|584.21|588.25|584.25|588.49|584.49|588.17|584.17|20
1624018630000|2021-06-18 12:17:10|588.23|584.23|588.09|584.09|588.23|584.23|588.05|584.05|16
1624018640000|2021-06-18 12:17:20|587.8|583.8|588.03|584.03|588.04|584.04|587.8|583.8|18
1624018650000|2021-06-18 12:17:30|587.94|583.94|587.71|583.71|588.03|584.03|587.71|583.71|20
1624018660000|2021-06-18 12:17:40|587.7|583.7|587.63|583.63|587.71|583.71|587.55|583.55|20
1624018670000|2021-06-18 12:17:50|587.61|583.61|587.61|583.61|587.78|583.78|587.39|583.39|22
1624018680000|2021-06-18 12:18:00|587.62|583.62|587.7|583.7|587.74|583.74|587.55|583.55|23
1624018690000|2021-06-18 12:18:10|587.72|583.72|587.48|583.48|587.72|583.72|587.48|583.48|13
1624018700000|2021-06-18 12:18:20|587.47|583.47|587.33|583.33|587.57|583.57|587.25|583.25|16
1624018710000|2021-06-18 12:18:30|587.34|583.34|587.41|583.41|587.47|583.47|587.34|583.34|19
1624018720000|2021-06-18 12:18:40|587.45|583.45|587.41|583.41|587.52|583.52|587.37|583.37|19
1624018730000|2021-06-18 12:18:50|587.42|583.42|587.25|583.25|587.42|583.42|587.18|583.18|19
1624018740000|2021-06-18 12:19:00|587.27|583.27|587.26|583.26|587.3|583.3|587.26|583.26|11
1624018750000|2021-06-18 12:19:10|587.23|583.23|586.98|582.98|587.23|583.23|586.98|582.98|11
1624018760000|2021-06-18 12:19:20|586.87|582.87|587.14|583.14|587.21|583.21|586.87|582.87|21
1624018770000|2021-06-18 12:19:30|587.17|583.17|587.29|583.29|587.29|583.29|586.7|582.7|19
1624018780000|2021-06-18 12:19:40|587.32|583.32|587.4|583.4|587.4|583.4|587.3|583.3|11
1624018790000|2021-06-18 12:19:50|587.39|583.39|587.38|583.38|587.4|583.4|587.38|583.38|5
1624018800000|2021-06-18 12:20:00|587.37|583.37|587.05|583.05|587.37|583.37|587.05|583.05|17
1624018810000|2021-06-18 12:20:10|587.04|583.04|586.21|582.21|587.05|583.05|586.21|582.21|22
1624018820000|2021-06-18 12:20:20|586.22|582.22|585.91|581.91|586.26|582.26|585.91|581.91|16
1624018830000|2021-06-18 12:20:30|585.89|581.89|585.99|581.99|586.07|582.07|585.89|581.89|18
1624018840000|2021-06-18 12:20:40|586|582|585.97|581.97|586|582|585.93|581.93|12
1624018850000|2021-06-18 12:20:50|585.93|581.93|585.86|581.86|585.93|581.93|585.82|581.82|11
1624018860000|2021-06-18 12:21:00|585.88|581.88|585.83|581.83|585.9|581.9|585.81|581.81|10
1624018870000|2021-06-18 12:21:10|585.85|581.85|586.11|582.11|586.18|582.18|585.85|581.85|18
1624018880000|2021-06-18 12:21:20|586.1|582.1|585.87|581.87|586.11|582.11|585.87|581.87|17
1624018890000|2021-06-18 12:21:30|585.86|581.86|585.92|581.92|585.92|581.92|585.84|581.84|10
1624018900000|2021-06-18 12:21:40|585.88|581.88|585.77|581.77|585.88|581.88|585.77|581.77|12
1624018910000|2021-06-18 12:21:50|585.75|581.75|586.12|582.12|586.12|582.12|585.75|581.75|17
1624018920000|2021-06-18 12:22:00|586.14|582.14|586.22|582.22|586.24|582.24|586.14|582.14|17
1624018930000|2021-06-18 12:22:10|586.23|582.23|586.22|582.22|586.24|582.24|586.21|582.21|7
1624018940000|2021-06-18 12:22:20|586.21|582.21|586.22|582.22|586.23|582.23|586.18|582.18|7
1624018950000|2021-06-18 12:22:30|586.21|582.21|586.41|582.41|586.41|582.41|586.2|582.2|13
1624018960000|2021-06-18 12:22:40|586.42|582.42|586.5|582.5|586.58|582.58|586.4|582.4|14
1624018970000|2021-06-18 12:22:50|586.51|582.51|586.69|582.69|586.69|582.69|586.49|582.49|13
1624018980000|2021-06-18 12:23:00|586.68|582.68|586.44|582.44|586.68|582.68|586.42|582.42|18
1624018990000|2021-06-18 12:23:10|586.43|582.43|586.23|582.23|586.43|582.43|586.16|582.16|17
1624019000000|2021-06-18 12:23:20|586.29|582.29|586.56|582.56|586.63|582.63|586.29|582.29|19
1624019010000|2021-06-18 12:23:30|586.57|582.57|586.58|582.58|586.6|582.6|586.54|582.54|8
1624019020000|2021-06-18 12:23:40|586.64|582.64|587.19|583.19|587.2|583.2|586.64|582.64|15
1624019030000|2021-06-18 12:23:50|587.2|583.2|587.16|583.16|587.28|583.28|587.15|583.15|16
1624019040000|2021-06-18 12:24:00|587.15|583.15|587.87|583.87|587.87|583.87|587.15|583.15|17
1624019050000|2021-06-18 12:24:10|587.88|583.88|588.29|584.29|588.29|584.29|587.88|583.88|13
1624019060000|2021-06-18 12:24:20|588.45|584.45|588.62|584.62|588.62|584.62|588.36|584.36|13
1624019070000|2021-06-18 12:24:30|588.65|584.65|589.03|585.03|589.03|585.03|588.65|584.65|8
1624019080000|2021-06-18 12:24:40|589.02|585.02|588.79|584.79|589.02|585.02|588.79|584.79|16
1624019090000|2021-06-18 12:24:50|588.88|584.88|588.97|584.97|588.97|584.97|588.81|584.81|9
1624019100000|2021-06-18 12:25:00|588.93|584.93|588.4|584.4|588.93|584.93|588.33|584.33|17
1624019110000|2021-06-18 12:25:10|588.29|584.29|587.92|583.92|588.4|584.4|587.92|583.92|14
1624019120000|2021-06-18 12:25:20|587.82|583.82|587.76|583.76|588.01|584.01|587.64|583.64|18
1624019130000|2021-06-18 12:25:30|587.68|583.68|587.45|583.45|587.68|583.68|587.45|583.45|20
1624019140000|2021-06-18 12:25:40|587.5|583.5|587.33|583.33|587.53|583.53|587.25|583.25|16
1624019150000|2021-06-18 12:25:50|587.32|583.32|587.17|583.17|587.36|583.36|587.17|583.17|16
1624019160000|2021-06-18 12:26:00|587.23|583.23|586.64|582.64|587.23|583.23|586.63|582.63|15
1624019170000|2021-06-18 12:26:10|586.65|582.65|586.67|582.67|586.9|582.9|586.64|582.64|16
1624019180000|2021-06-18 12:26:20|586.68|582.68|586.6|582.6|586.69|582.69|586.6|582.6|7
1624019190000|2021-06-18 12:26:30|586.69|582.69|586.45|582.45|586.71|582.71|586.44|582.44|12
1624019200000|2021-06-18 12:26:40|586.53|582.53|586.96|582.96|586.98|582.98|586.53|582.53|19
1624019210000|2021-06-18 12:26:50|586.99|582.99|586.82|582.82|587.07|583.07|586.79|582.79|21
1624019220000|2021-06-18 12:27:00|586.89|582.89|586.9|582.9|586.9|582.9|586.81|582.81|15
1624019230000|2021-06-18 12:27:10|586.89|582.89|586.73|582.73|586.9|582.9|586.7|582.7|19
1624019240000|2021-06-18 12:27:20|586.76|582.76|586.97|582.97|586.97|582.97|586.75|582.75|14
1624019250000|2021-06-18 12:27:30|586.98|582.98|586.81|582.81|587.04|583.04|586.81|582.81|18
1624019260000|2021-06-18 12:27:40|586.76|582.76|586.54|582.54|586.76|582.76|586.53|582.53|14
1624019270000|2021-06-18 12:27:50|586.61|582.61|586.54|582.54|586.68|582.68|586.54|582.54|14
1624019280000|2021-06-18 12:28:00|586.53|582.53|586.41|582.41|586.53|582.53|586.41|582.41|9
1624019290000|2021-06-18 12:28:10|586.43|582.43|586.45|582.45|586.46|582.46|586.43|582.43|5
1624019300000|2021-06-18 12:28:20|586.46|582.46|586.52|582.52|586.53|582.53|586.46|582.46|7
1624019310000|2021-06-18 12:28:30|586.56|582.56|586.4|582.4|586.56|582.56|586.4|582.4|13
1624019320000|2021-06-18 12:28:40|586.41|582.41|586.4|582.4|586.42|582.42|586.4|582.4|4
1624019330000|2021-06-18 12:28:50|586.41|582.41|586.16|582.16|586.49|582.49|586.16|582.16|8
1624019340000|2021-06-18 12:29:00|586.13|582.13|585.8|581.8|586.13|582.13|585.8|581.8|18
1624019350000|2021-06-18 12:29:10|585.79|581.79|585.88|581.88|585.88|581.88|585.59|581.59|18
1624019360000|2021-06-18 12:29:20|585.89|581.89|586.28|582.28|586.31|582.31|585.83|581.83|18
1624019370000|2021-06-18 12:29:30|586.3|582.3|586.06|582.06|586.31|582.31|586|582|19
1624019380000|2021-06-18 12:29:40|586.07|582.07|586.25|582.25|586.25|582.25|586.06|582.06|9
1624019390000|2021-06-18 12:29:50|586.26|582.26|586.53|582.53|586.54|582.54|586.24|582.24|16
1624019400000|2021-06-18 12:30:00|586.54|582.54|586.45|582.45|586.72|582.72|586.45|582.45|18
1624019410000|2021-06-18 12:30:10|586.46|582.46|586.35|582.35|586.46|582.46|586.24|582.24|13
1624019420000|2021-06-18 12:30:20|586.28|582.28|586.06|582.06|586.28|582.28|586.01|582.01|15
1624019430000|2021-06-18 12:30:30|586.04|582.04|585.97|581.97|586.13|582.13|585.97|581.97|15
1624019440000|2021-06-18 12:30:40|585.85|581.85|585.92|581.92|585.93|581.93|585.85|581.85|7
1624019450000|2021-06-18 12:30:50|585.91|581.91|585.94|581.94|585.95|581.95|585.91|581.91|6
1624019460000|2021-06-18 12:31:00|585.93|581.93|585.95|581.95|585.95|581.95|585.92|581.92|8
1624019470000|2021-06-18 12:31:10|585.94|581.94|586.07|582.07|586.07|582.07|585.94|581.94|6
1624019480000|2021-06-18 12:31:20|586.11|582.11|586.36|582.36|586.36|582.36|586.11|582.11|16
1624019490000|2021-06-18 12:31:30|586.34|582.34|586.65|582.65|586.66|582.66|586.34|582.34|15
1624019500000|2021-06-18 12:31:40|586.69|582.69|586.76|582.76|586.79|582.79|586.69|582.69|10
1624019510000|2021-06-18 12:31:50|586.79|582.79|586.9|582.9|586.9|582.9|586.77|582.77|17
1624019520000|2021-06-18 12:32:00|586.88|582.88|587.03|583.03|587.05|583.05|586.88|582.88|14
1624019530000|2021-06-18 12:32:10|587.04|583.04|587.09|583.09|587.1|583.1|587.02|583.02|10
1624019540000|2021-06-18 12:32:20|587.08|583.08|587.05|583.05|587.11|583.11|587.03|583.03|17
1624019550000|2021-06-18 12:32:30|587.11|583.11|587.33|583.33|587.34|583.34|587.11|583.11|14
1624019560000|2021-06-18 12:32:40|587.27|583.27|587.61|583.61|587.61|583.61|587.27|583.27|16
1624019570000|2021-06-18 12:32:50|587.65|583.65|587.62|583.62|587.71|583.71|587.62|583.62|17
1624019580000|2021-06-18 12:33:00|587.63|583.63|587.64|583.64|587.67|583.67|587.63|583.63|12
1624019590000|2021-06-18 12:33:10|587.67|583.67|587.74|583.74|587.76|583.76|587.62|583.62|14
1624019600000|2021-06-18 12:33:20|587.72|583.72|587.55|583.55|587.72|583.72|587.54|583.54|13
1624019610000|2021-06-18 12:33:30|587.54|583.54|587.43|583.43|587.59|583.59|587.38|583.38|13
1624019620000|2021-06-18 12:33:40|587.39|583.39|587.26|583.26|587.39|583.39|587.26|583.26|3
1624019630000|2021-06-18 12:33:50|587.25|583.25|587.23|583.23|587.25|583.25|587.22|583.22|3
1624019640000|2021-06-18 12:34:00|587.24|583.24|587.23|583.23|587.25|583.25|587.23|583.23|4
1624019650000|2021-06-18 12:34:10|586.96|582.96|586.93|582.93|586.97|582.97|586.88|582.88|7
1624019660000|2021-06-18 12:34:20|586.94|582.94|586.96|582.96|586.99|582.99|586.9|582.9|18
1624019670000|2021-06-18 12:34:30|586.95|582.95|587.34|583.34|587.35|583.35|586.95|582.95|17
1624019680000|2021-06-18 12:34:40|587.33|583.33|587.29|583.29|587.33|583.33|587.29|583.29|6
1624019690000|2021-06-18 12:34:50|587.3|583.3|587.64|583.64|587.69|583.69|587.3|583.3|17
1624019700000|2021-06-18 12:35:00|587.58|583.58|587.19|583.19|587.64|583.64|587.19|583.19|11
1624019710000|2021-06-18 12:35:10|587.2|583.2|586.52|582.52|587.2|583.2|586.52|582.52|23
1624019720000|2021-06-18 12:35:20|586.55|582.55|586.55|582.55|586.55|582.55|586.52|582.52|7
1624019730000|2021-06-18 12:35:30|586.53|582.53|586.64|582.64|586.65|582.65|586.53|582.53|6
1624019740000|2021-06-18 12:35:40|586.63|582.63|586.85|582.85|586.93|582.93|586.63|582.63|16
1624019750000|2021-06-18 12:35:50|586.81|582.81|586.56|582.56|586.81|582.81|586.53|582.53|14
1624019760000|2021-06-18 12:36:00|586.54|582.54|586.13|582.13|586.54|582.54|586.1|582.1|16
1624019770000|2021-06-18 12:36:10|586.12|582.12|585.76|581.76|586.12|582.12|585.75|581.75|17
1624019780000|2021-06-18 12:36:20|585.74|581.74|585.98|581.98|585.98|581.98|585.72|581.72|18
1624019790000|2021-06-18 12:36:30|585.99|581.99|586.26|582.26|586.26|582.26|585.96|581.96|17
1624019800000|2021-06-18 12:36:40|586.27|582.27|586.46|582.46|586.46|582.46|586.23|582.23|15
1624019810000|2021-06-18 12:36:50|586.45|582.45|586.42|582.42|586.45|582.45|586.38|582.38|13
1624019820000|2021-06-18 12:37:00|586.43|582.43|586.92|582.92|586.93|582.93|586.43|582.43|17
1624019830000|2021-06-18 12:37:10|586.93|582.93|587.4|583.4|587.4|583.4|586.92|582.92|13
1624019840000|2021-06-18 12:37:20|587.39|583.39|587.38|583.38|587.4|583.4|587.34|583.34|12
1624019850000|2021-06-18 12:37:30|587.35|583.35|587.21|583.21|587.38|583.38|587.2|583.2|13
1624019860000|2021-06-18 12:37:40|587.2|583.2|587.24|583.24|587.24|583.24|587.2|583.2|8
1624019870000|2021-06-18 12:37:50|587.29|583.29|587.16|583.16|587.29|583.29|587.16|583.16|9
1624019880000|2021-06-18 12:38:00|587.15|583.15|586.76|582.76|587.16|583.16|586.74|582.74|21
1624019890000|2021-06-18 12:38:10|586.75|582.75|586.32|582.32|586.76|582.76|586.32|582.32|18
1624019900000|2021-06-18 12:38:20|586.37|582.37|586.49|582.49|586.49|582.49|586.34|582.34|8
1624019910000|2021-06-18 12:38:30|586.48|582.48|586.51|582.51|586.51|582.51|586.47|582.47|5
1624019920000|2021-06-18 12:38:40|586.55|582.55|586.79|582.79|586.86|582.86|586.55|582.55|13
1624019930000|2021-06-18 12:38:50|586.8|582.8|586.99|582.99|587.03|583.03|586.78|582.78|20
1624019940000|2021-06-18 12:39:00|587.17|583.17|587.18|583.18|587.18|583.18|587.12|583.12|13
1624019950000|2021-06-18 12:39:10|587.22|583.22|587.53|583.53|587.56|583.56|587.22|583.22|13
1624019960000|2021-06-18 12:39:20|587.49|583.49|587.28|583.28|587.49|583.49|587.26|583.26|13
1624019970000|2021-06-18 12:39:30|587.36|583.36|587.26|583.26|587.36|583.36|587.26|583.26|12
1624019990000|2021-06-18 12:39:50|587.06|583.06|587.16|583.16|587.16|583.16|587.06|583.06|3
1624020000000|2021-06-18 12:40:00|587.2|583.2|587.04|583.04|587.2|583.2|587.04|583.04|10
1624020010000|2021-06-18 12:40:10|587.03|583.03|586.85|582.85|587.03|583.03|586.83|582.83|11
1624020020000|2021-06-18 12:40:20|586.89|582.89|586.75|582.75|586.9|582.9|586.75|582.75|19
1624020030000|2021-06-18 12:40:30|586.76|582.76|586.78|582.78|586.8|582.8|586.76|582.76|11
1624020040000|2021-06-18 12:40:40|586.79|582.79|586.79|582.79|586.83|582.83|586.78|582.78|11
1624020050000|2021-06-18 12:40:50|586.73|582.73|586.6|582.6|586.73|582.73|586.6|582.6|7
1624020060000|2021-06-18 12:41:00|586.61|582.61|586.6|582.6|586.61|582.61|586.6|582.6|2
1624020070000|2021-06-18 12:41:10|586.61|582.61|586.5|582.5|586.61|582.61|586.5|582.5|5
1624020080000|2021-06-18 12:41:20|586.51|582.51|586.21|582.21|586.51|582.51|586.21|582.21|7
1624020100000|2021-06-18 12:41:40|586.2|582.2|586.19|582.19|586.2|582.2|586.19|582.19|2
1624020110000|2021-06-18 12:41:50|586.28|582.28|586.52|582.52|586.53|582.53|586.28|582.28|5
1624020120000|2021-06-18 12:42:00|586.53|582.53|586.06|582.06|586.53|582.53|586.06|582.06|10
1624020130000|2021-06-18 12:42:10|586.02|582.02|585.87|581.87|586.02|582.02|585.87|581.87|4
1624020140000|2021-06-18 12:42:20|585.99|581.99|585.97|581.97|586.03|582.03|585.91|581.91|8
1624020150000|2021-06-18 12:42:30|586.02|582.02|585.88|581.88|586.02|582.02|585.88|581.88|4
1624020160000|2021-06-18 12:42:40|585.89|581.89|586.05|582.05|586.05|582.05|585.82|581.82|8
1624020170000|2021-06-18 12:42:50|586.04|582.04|585.83|581.83|586.04|582.04|585.83|581.83|7
1624020180000|2021-06-18 12:43:00|585.82|581.82|585.58|581.58|585.82|581.82|585.58|581.58|10
1624020190000|2021-06-18 12:43:10|585.55|581.55|585.35|581.35|585.55|581.55|585.35|581.35|4
1624020200000|2021-06-18 12:43:20|585.3|581.3|585.17|581.17|585.3|581.3|585.17|581.17|3
1624020210000|2021-06-18 12:43:30|585.18|581.18|585.3|581.3|585.3|581.3|585.18|581.18|3
1624020220000|2021-06-18 12:43:40|585.21|581.21|584.77|580.77|585.22|581.22|584.76|580.76|11
1624020230000|2021-06-18 12:43:50|584.76|580.76|584.73|580.73|584.8|580.8|584.73|580.73|10
1624020240000|2021-06-18 12:44:00|584.74|580.74|584.39|580.39|584.74|580.74|584.39|580.39|7
1624020250000|2021-06-18 12:44:10|584.46|580.46|584.94|580.94|584.97|580.97|584.46|580.46|12
1624020260000|2021-06-18 12:44:20|584.95|580.95|585.58|581.58|585.58|581.58|584.95|580.95|13
1624020270000|2021-06-18 12:44:30|585.68|581.68|585.65|581.65|585.71|581.71|585.65|581.65|5
1624020280000|2021-06-18 12:44:40|585.6|581.6|585.65|581.65|585.69|581.69|585.6|581.6|6
1624020290000|2021-06-18 12:44:50|585.64|581.64|585.12|581.12|585.64|581.64|585.12|581.12|6
1624020300000|2021-06-18 12:45:00|585.05|581.05|584.85|580.85|585.06|581.06|584.83|580.83|9
1624020310000|2021-06-18 12:45:10|584.88|580.88|585.32|581.32|585.32|581.32|584.81|580.81|12
1624020320000|2021-06-18 12:45:20|585.31|581.31|585.33|581.33|585.33|581.33|585.09|581.09|23
1624020330000|2021-06-18 12:45:30|585.29|581.29|585.04|581.04|585.3|581.3|584.91|580.91|15
1624020340000|2021-06-18 12:45:40|585.07|581.07|584.85|580.85|585.07|581.07|584.7|580.7|10
1624020350000|2021-06-18 12:45:50|584.81|580.81|584.9|580.9|584.9|580.9|584.81|580.81|5
1624020360000|2021-06-18 12:46:00|584.92|580.92|585.13|581.13|585.13|581.13|584.92|580.92|9
1624020370000|2021-06-18 12:46:10|585.18|581.18|585.37|581.37|585.38|581.38|585.18|581.18|8
1624020380000|2021-06-18 12:46:20|585.41|581.41|585.12|581.12|585.46|581.46|585|581|15
1624020390000|2021-06-18 12:46:30|585.14|581.14|585.29|581.29|585.29|581.29|585.14|581.14|9
1624020400000|2021-06-18 12:46:40|585.28|581.28|585.27|581.27|585.28|581.28|585.24|581.24|4
1624020410000|2021-06-18 12:46:50|585.25|581.25|585.06|581.06|585.25|581.25|585.06|581.06|4
1624020420000|2021-06-18 12:47:00|585.03|581.03|584.31|580.31|585.03|581.03|584.31|580.31|10
1624020430000|2021-06-18 12:47:10|584.29|580.29|584.56|580.56|584.56|580.56|584.28|580.28|11
1624020440000|2021-06-18 12:47:20|584.58|580.58|584.29|580.29|584.58|580.58|584.29|580.29|4
1624020450000|2021-06-18 12:47:30|584.2|580.2|584.2|580.2|584.2|580.2|584.2|580.2|1
1624020460000|2021-06-18 12:47:40|584.25|580.25|584.55|580.55|584.55|580.55|584.25|580.25|7
1624020470000|2021-06-18 12:47:50|584.57|580.57|584.41|580.41|584.57|580.57|584.41|580.41|4
1624020480000|2021-06-18 12:48:00|584.52|580.52|584.5|580.5|584.52|580.52|584.5|580.5|2
1624020490000|2021-06-18 12:48:10|584.51|580.51|584.51|580.51|584.51|580.51|584.51|580.51|1
1624020500000|2021-06-18 12:48:20|584.5|580.5|584.68|580.68|584.68|580.68|584.5|580.5|5
1624020510000|2021-06-18 12:48:30|584.7|580.7|584.77|580.77|584.78|580.78|584.7|580.7|6
1624020520000|2021-06-18 12:48:40|584.74|580.74|584.75|580.75|584.75|580.75|584.74|580.74|2
1624020530000|2021-06-18 12:48:50|584.76|580.76|584.84|580.84|584.84|580.84|584.76|580.76|8
1624020540000|2021-06-18 12:49:00|584.89|580.89|585.04|581.04|585.07|581.07|584.88|580.88|13
1624020550000|2021-06-18 12:49:10|585.03|581.03|585.02|581.02|585.04|581.04|585.02|581.02|9
1624020560000|2021-06-18 12:49:20|585.03|581.03|585.25|581.25|585.27|581.27|585.03|581.03|11
1624020570000|2021-06-18 12:49:30|585.32|581.32|585.32|581.32|585.32|581.32|585.32|581.32|1
1624020580000|2021-06-18 12:49:40|585.34|581.34|585.34|581.34|585.34|581.34|585.34|581.34|1
1624020590000|2021-06-18 12:49:50|585.35|581.35|585.45|581.45|585.52|581.52|585.35|581.35|6
1624020600000|2021-06-18 12:50:00|585.36|581.36|585.59|581.59|585.59|581.59|585.36|581.36|6
1624020610000|2021-06-18 12:50:10|585.61|581.61|586.31|582.31|586.31|582.31|585.61|581.61|17
1624020620000|2021-06-18 12:50:20|586.3|582.3|586.31|582.31|586.31|582.31|586.3|582.3|2
1624020630000|2021-06-18 12:50:30|586.38|582.38|586.38|582.38|586.38|582.38|586.38|582.38|1
1624020640000|2021-06-18 12:50:40|586.39|582.39|586.73|582.73|586.73|582.73|586.39|582.39|14
1624020650000|2021-06-18 12:50:50|586.64|582.64|586.45|582.45|586.7|582.7|586.4|582.4|14
1624020660000|2021-06-18 12:51:00|586.44|582.44|586.74|582.74|586.74|582.74|586.44|582.44|12
1624020670000|2021-06-18 12:51:10|586.72|582.72|586.94|582.94|587|583|586.72|582.72|13
1624020680000|2021-06-18 12:51:20|586.93|582.93|586.85|582.85|586.98|582.98|586.77|582.77|15
1624020690000|2021-06-18 12:51:30|586.86|582.86|586.86|582.86|586.88|582.88|586.77|582.77|15
1624020700000|2021-06-18 12:51:40|586.87|582.87|586.53|582.53|586.9|582.9|586.53|582.53|16
1624020710000|2021-06-18 12:51:50|586.56|582.56|586.51|582.51|586.56|582.56|586.5|582.5|3
1624020720000|2021-06-18 12:52:00|586.52|582.52|586.48|582.48|586.6|582.6|586.48|582.48|13
1624020730000|2021-06-18 12:52:10|586.49|582.49|586.27|582.27|586.49|582.49|586.26|582.26|15
1624020740000|2021-06-18 12:52:20|586.29|582.29|586.14|582.14|586.39|582.39|586.05|582.05|19
1624020750000|2021-06-18 12:52:30|586.05|582.05|585.93|581.93|586.19|582.19|585.93|581.93|8
1624020760000|2021-06-18 12:52:40|585.9|581.9|586.01|582.01|586.01|582.01|585.9|581.9|6
1624020770000|2021-06-18 12:52:50|586.15|582.15|586.3|582.3|586.32|582.32|586.11|582.11|15
1624020780000|2021-06-18 12:53:00|586.32|582.32|586.32|582.32|586.32|582.32|585.96|581.96|7
1624020790000|2021-06-18 12:53:10|586.09|582.09|586.32|582.32|586.32|582.32|586.09|582.09|4
1624020800000|2021-06-18 12:53:20|586.04|582.04|586.32|582.32|586.32|582.32|585.8|581.8|5
1624020810000|2021-06-18 12:53:30|585.74|581.74|586.24|582.24|586.32|582.32|585.74|581.74|15
1624020820000|2021-06-18 12:53:40|586.22|582.22|586.27|582.27|586.3|582.3|586.17|582.17|16
1624020830000|2021-06-18 12:53:50|586.28|582.28|586.1|582.1|586.32|582.32|586.07|582.07|15
1624020840000|2021-06-18 12:54:00|586.08|582.08|585.86|581.86|586.08|582.08|585.83|581.83|12
1624020850000|2021-06-18 12:54:10|585.84|581.84|585.57|581.57|585.84|581.84|585.57|581.57|16
1624020860000|2021-06-18 12:54:20|585.53|581.53|585.49|581.49|585.57|581.57|585.49|581.49|9
1624020870000|2021-06-18 12:54:30|585.48|581.48|585.51|581.51|585.57|581.57|585.25|581.25|8
1624020880000|2021-06-18 12:54:40|585.26|581.26|585.57|581.57|585.57|581.57|585.22|581.22|10
1624020890000|2021-06-18 12:54:50|584.99|580.99|585|581|585.11|581.11|584.99|580.99|15
1624020900000|2021-06-18 12:55:00|585.09|581.09|585.13|581.13|585.14|581.14|585|581|14
1624020910000|2021-06-18 12:55:10|585.05|581.05|584.98|580.98|585.14|581.14|584.92|580.92|11
1624020920000|2021-06-18 12:55:20|584.94|580.94|585.17|581.17|585.17|581.17|584.94|580.94|8
1624020930000|2021-06-18 12:55:30|585.13|581.13|585.37|581.37|585.37|581.37|585.13|581.13|8
1624020940000|2021-06-18 12:55:40|585.41|581.41|585.36|581.36|585.72|581.72|585.36|581.36|15
1624020950000|2021-06-18 12:55:50|585.43|581.43|585.46|581.46|585.46|581.46|585.32|581.32|11
1624020960000|2021-06-18 12:56:00|585.45|581.45|585.6|581.6|585.62|581.62|585.41|581.41|15
1624020970000|2021-06-18 12:56:10|585.64|581.64|585.88|581.88|585.88|581.88|585.59|581.59|17
1624020980000|2021-06-18 12:56:20|585.89|581.89|585.69|581.69|585.9|581.9|585.69|581.69|21
1624020990000|2021-06-18 12:56:30|585.73|581.73|585.71|581.71|585.8|581.8|585.71|581.71|12
1624021000000|2021-06-18 12:56:40|585.78|581.78|585.78|581.78|585.78|581.78|585.69|581.69|10
1624021010000|2021-06-18 12:56:50|585.71|581.71|585.72|581.72|585.72|581.72|585.67|581.67|11
1624021020000|2021-06-18 12:57:00|585.8|581.8|585.93|581.93|585.97|581.97|585.8|581.8|11
1624021030000|2021-06-18 12:57:10|585.97|581.97|586.06|582.06|586.09|582.09|585.93|581.93|12
1624021040000|2021-06-18 12:57:20|586.12|582.12|586.23|582.23|586.24|582.24|586.12|582.12|16
1624021050000|2021-06-18 12:57:30|586.21|582.21|586.11|582.11|586.21|582.21|586.11|582.11|13
1624021060000|2021-06-18 12:57:40|586.12|582.12|586.2|582.2|586.21|582.21|586.08|582.08|13
1624021070000|2021-06-18 12:57:50|586.25|582.25|586.24|582.24|586.26|582.26|586.13|582.13|13
1624021080000|2021-06-18 12:58:00|586.3|582.3|586.31|582.31|586.33|582.33|586.17|582.17|22
1624021090000|2021-06-18 12:58:10|586.3|582.3|586.41|582.41|586.41|582.41|586.3|582.3|6
1624021100000|2021-06-18 12:58:20|586.48|582.48|586.25|582.25|586.48|582.48|586.25|582.25|7
1624021120000|2021-06-18 12:58:40|586.2|582.2|586.09|582.09|586.2|582.2|586.08|582.08|4
1624021130000|2021-06-18 12:58:50|586.08|582.08|586.11|582.11|586.11|582.11|586.08|582.08|9
1624021150000|2021-06-18 12:59:10|586.1|582.1|586.1|582.1|586.1|582.1|586.1|582.1|1
1624021170000|2021-06-18 12:59:30|586.11|582.11|586.11|582.11|586.11|582.11|586.11|582.11|1
1624021180000|2021-06-18 12:59:40|586.1|582.1|586.1|582.1|586.1|582.1|586.1|582.1|1
1624021190000|2021-06-18 12:59:50|586.11|582.11|586.11|582.11|586.11|582.11|586.11|582.11|1
1624021200000|2021-06-18 13:00:00|586.16|582.16|586.16|582.16|586.16|582.16|586.16|582.16|1
1624021230000|2021-06-18 13:00:30|586.27|582.27|586.58|582.58|586.58|582.58|586.27|582.27|9
1624021240000|2021-06-18 13:00:40|586.57|582.57|586.94|582.94|586.94|582.94|586.57|582.57|13
1624021250000|2021-06-18 13:00:50|586.95|582.95|587.3|583.3|587.31|583.31|586.95|582.95|7
1624021260000|2021-06-18 13:01:00|587.48|583.48|587.6|583.6|587.6|583.6|587.48|583.48|2
1624021270000|2021-06-18 13:01:10|588.06|584.06|587.89|583.89|588.06|584.06|587.89|583.89|6
1624021280000|2021-06-18 13:01:20|587.88|583.88|587.75|583.75|587.88|583.88|587.75|583.75|5
1624021290000|2021-06-18 13:01:30|587.74|583.74|587.73|583.73|587.8|583.8|587.73|583.73|5
1624021300000|2021-06-18 13:01:40|587.64|583.64|587.59|583.59|587.64|583.64|587.59|583.59|3
1624021310000|2021-06-18 13:01:50|587.55|583.55|587.14|583.14|587.55|583.55|587.14|583.14|6
1624021320000|2021-06-18 13:02:00|587.18|583.18|587.26|583.26|587.26|583.26|587.15|583.15|7
1624021330000|2021-06-18 13:02:10|587.27|583.27|587.45|583.45|587.46|583.46|587.26|583.26|6
1624021340000|2021-06-18 13:02:20|587.48|583.48|587.48|583.48|587.48|583.48|587.48|583.48|1
1624021350000|2021-06-18 13:02:30|587.54|583.54|587.68|583.68|587.68|583.68|587.54|583.54|9
1624021360000|2021-06-18 13:02:40|587.67|583.67|587.67|583.67|587.67|583.67|587.67|583.67|1
1624021370000|2021-06-18 13:02:50|587.73|583.73|587.77|583.77|587.77|583.77|587.73|583.73|3
1624021380000|2021-06-18 13:03:00|587.85|583.85|588.35|584.35|588.35|584.35|587.85|583.85|13
1624021390000|2021-06-18 13:03:10|588.28|584.28|588.12|584.12|588.28|584.28|587.97|583.97|17
1624021400000|2021-06-18 13:03:20|588.11|584.11|588.09|584.09|588.12|584.12|588.09|584.09|17
1624021410000|2021-06-18 13:03:30|588.1|584.1|588.26|584.26|588.26|584.26|588.06|584.06|13
1624021420000|2021-06-18 13:03:40|588.19|584.19|588.03|584.03|588.19|584.19|588.03|584.03|8
1624021430000|2021-06-18 13:03:50|588.04|584.04|588.05|584.05|588.12|584.12|588.04|584.04|11
1624021440000|2021-06-18 13:04:00|588.07|584.07|587.87|583.87|588.07|584.07|587.87|583.87|6
1624021450000|2021-06-18 13:04:10|587.8|583.8|587.8|583.8|587.8|583.8|587.8|583.8|1
1624021460000|2021-06-18 13:04:20|587.86|583.86|587.88|583.88|587.88|583.88|587.86|583.86|2
1624021480000|2021-06-18 13:04:40|587.92|583.92|587.97|583.97|588|584|587.91|583.91|9
1624021490000|2021-06-18 13:04:50|587.98|583.98|588.71|584.71|588.75|584.75|587.96|583.96|22
1624021500000|2021-06-18 13:05:00|588.72|584.72|588.76|584.76|588.76|584.76|588.69|584.69|15
1624021510000|2021-06-18 13:05:10|588.89|584.89|589.21|585.21|589.21|585.21|588.89|584.89|23
1624021520000|2021-06-18 13:05:20|589.2|585.2|589.17|585.17|589.22|585.22|589.15|585.15|20
1624021530000|2021-06-18 13:05:30|589.21|585.21|589.17|585.17|589.27|585.27|589.17|585.17|15
1624021540000|2021-06-18 13:05:40|589.16|585.16|589.15|585.15|589.22|585.22|589.14|585.14|12
1624021550000|2021-06-18 13:05:50|589.22|585.22|589.15|585.15|589.22|585.22|589.15|585.15|2
1624021560000|2021-06-18 13:06:00|589.13|585.13|588.86|584.86|589.13|585.13|588.86|584.86|9
1624021570000|2021-06-18 13:06:10|588.89|584.89|588.93|584.93|588.97|584.97|588.89|584.89|7
1624021580000|2021-06-18 13:06:20|588.91|584.91|588.87|584.87|588.91|584.91|588.87|584.87|4
1624021600000|2021-06-18 13:06:40|588.92|584.92|589.1|585.1|589.11|585.11|588.9|584.9|7
1624021610000|2021-06-18 13:06:50|589.11|585.11|589.07|585.07|589.12|585.12|589.07|585.07|12
1624021620000|2021-06-18 13:07:00|589.06|585.06|589.06|585.06|589.1|585.1|589.04|585.04|8
1624021630000|2021-06-18 13:07:10|589.04|585.04|589.03|585.03|589.1|585.1|589.03|585.03|15
1624021640000|2021-06-18 13:07:20|589|585|588.85|584.85|589|585|588.84|584.84|11
1624021650000|2021-06-18 13:07:30|588.84|584.84|588.83|584.83|588.88|584.88|588.83|584.83|8
1624021660000|2021-06-18 13:07:40|588.75|584.75|588.73|584.73|588.82|584.82|588.7|584.7|10
1624021670000|2021-06-18 13:07:50|588.71|584.71|588.66|584.66|588.8|584.8|588.66|584.66|15
1624021680000|2021-06-18 13:08:00|588.65|584.65|588.52|584.52|588.66|584.66|588.51|584.51|20
1624021690000|2021-06-18 13:08:10|588.51|584.51|588.19|584.19|588.51|584.51|588.19|584.19|14
1624021700000|2021-06-18 13:08:20|588.18|584.18|587.68|583.68|588.22|584.22|587.67|583.67|20
1624021710000|2021-06-18 13:08:30|587.66|583.66|587.4|583.4|587.66|583.66|587.33|583.33|15
1624021730000|2021-06-18 13:08:50|587.39|583.39|587.39|583.39|587.45|583.45|587.39|583.39|7
1624021740000|2021-06-18 13:09:00|587.35|583.35|587.43|583.43|587.43|583.43|587.35|583.35|13
1624021750000|2021-06-18 13:09:10|587.41|583.41|587.1|583.1|587.41|583.41|587.1|583.1|9
1624021760000|2021-06-18 13:09:20|587.08|583.08|587.05|583.05|587.08|583.08|587.05|583.05|4
1624021770000|2021-06-18 13:09:30|587.01|583.01|586.77|582.77|587.05|583.05|586.77|582.77|15
1624021780000|2021-06-18 13:09:40|586.78|582.78|586.46|582.46|586.78|582.78|586.46|582.46|13
1624021790000|2021-06-18 13:09:50|586.42|582.42|586.42|582.42|586.47|582.47|586.42|582.42|10
1624021800000|2021-06-18 13:10:00|586.44|582.44|586.65|582.65|587.02|583.02|586.29|582.29|13
1624021810000|2021-06-18 13:10:10|586.64|582.64|586.49|582.49|586.65|582.65|586.49|582.49|14
1624021820000|2021-06-18 13:10:20|586.47|582.47|586.35|582.35|586.47|582.47|586.35|582.35|8
1624021830000|2021-06-18 13:10:30|586.36|582.36|585.75|581.75|586.36|582.36|585.75|581.75|11
1624021840000|2021-06-18 13:10:40|585.78|581.78|585.95|581.95|585.96|581.96|585.78|581.78|4
1624021850000|2021-06-18 13:10:50|585.96|581.96|585.67|581.67|585.96|581.96|585.66|581.66|11
1624021860000|2021-06-18 13:11:00|585.65|581.65|586.14|582.14|586.14|582.14|585.65|581.65|16
1624021870000|2021-06-18 13:11:10|586.19|582.19|585.76|581.76|586.19|582.19|585.74|581.74|17
1624021880000|2021-06-18 13:11:20|585.77|581.77|585.63|581.63|585.77|581.77|585.61|581.61|17
1624021890000|2021-06-18 13:11:30|585.61|581.61|585.34|581.34|585.63|581.63|585.3|581.3|15
1624021900000|2021-06-18 13:11:40|585.33|581.33|585.34|581.34|585.4|581.4|585.3|581.3|17
1624021910000|2021-06-18 13:11:50|585.33|581.33|585.37|581.37|585.37|581.37|585.32|581.32|7
1624021920000|2021-06-18 13:12:00|585.36|581.36|585.2|581.2|585.36|581.36|585.2|581.2|11
1624021930000|2021-06-18 13:12:10|585.21|581.21|585.06|581.06|585.22|581.22|585.06|581.06|9
1624021940000|2021-06-18 13:12:20|585.07|581.07|584.85|580.85|585.07|581.07|584.69|580.69|22
1624021950000|2021-06-18 13:12:30|584.84|580.84|584.71|580.71|584.84|580.84|584.69|580.69|10
1624021960000|2021-06-18 13:12:40|584.72|580.72|584.74|580.74|584.75|580.75|584.69|580.69|13
1624021970000|2021-06-18 13:12:50|584.73|580.73|584.96|580.96|584.96|580.96|584.73|580.73|11
1624021980000|2021-06-18 13:13:00|584.92|580.92|584.38|580.38|584.92|580.92|584.38|580.38|24
1624021990000|2021-06-18 13:13:10|584.37|580.37|584.22|580.22|584.42|580.42|584.15|580.15|14
1624022000000|2021-06-18 13:13:20|584.21|580.21|584.39|580.39|584.39|580.39|584.21|580.21|14
1624022010000|2021-06-18 13:13:30|584.4|580.4|584.21|580.21|584.41|580.41|584.21|580.21|11
1624022020000|2021-06-18 13:13:40|584.11|580.11|584.33|580.33|584.33|580.33|584.11|580.11|19
1624022030000|2021-06-18 13:13:50|584.32|580.32|584.3|580.3|584.52|580.52|584.3|580.3|13
1624022040000|2021-06-18 13:14:00|584.31|580.31|584.32|580.32|584.4|580.4|584.3|580.3|23
1624022050000|2021-06-18 13:14:10|584.31|580.31|584.01|580.01|584.4|580.4|584.01|580.01|19
1624022060000|2021-06-18 13:14:20|583.98|579.98|583.94|579.94|583.98|579.98|583.89|579.89|13
1624022070000|2021-06-18 13:14:30|583.98|579.98|583.26|579.26|583.98|579.98|583.26|579.26|17
1624022080000|2021-06-18 13:14:40|583.34|579.34|583.22|579.22|583.34|579.34|583.17|579.17|17
1624022090000|2021-06-18 13:14:50|583.19|579.19|583.33|579.33|583.36|579.36|583.17|579.17|17
1624022100000|2021-06-18 13:15:00|583.34|579.34|583.24|579.24|583.35|579.35|583.24|579.24|20
1624022110000|2021-06-18 13:15:10|583.22|579.22|583.16|579.16|583.25|579.25|583.15|579.15|17
1624022120000|2021-06-18 13:15:20|583.17|579.17|583.1|579.1|583.2|579.2|583.1|579.1|9
1624022130000|2021-06-18 13:15:30|583.11|579.11|583.36|579.36|583.36|579.36|583.11|579.11|8
1624022140000|2021-06-18 13:15:40|583.42|579.42|583.84|579.84|583.84|579.84|583.42|579.42|18
1624022150000|2021-06-18 13:15:50|583.85|579.85|584.23|580.23|584.23|580.23|583.84|579.84|21
1624022160000|2021-06-18 13:16:00|584.27|580.27|584.36|580.36|584.5|580.5|584.05|580.05|25
1624022170000|2021-06-18 13:16:10|584.35|580.35|584.46|580.46|584.46|580.46|584.34|580.34|18
1624022180000|2021-06-18 13:16:20|584.47|580.47|584.84|580.84|584.84|580.84|584.46|580.46|23
1624022190000|2021-06-18 13:16:30|584.86|580.86|585.28|581.28|585.3|581.3|584.86|580.86|25
1624022200000|2021-06-18 13:16:40|585.23|581.23|585.86|581.86|585.86|581.86|585.23|581.23|14
1624022210000|2021-06-18 13:16:50|585.87|581.87|585.88|581.88|585.88|581.88|585.87|581.87|2
1624022220000|2021-06-18 13:17:00|586.14|582.14|586.48|582.48|586.48|582.48|586.13|582.13|17
1624022230000|2021-06-18 13:17:10|586.5|582.5|586.15|582.15|586.54|582.54|586.15|582.15|16
1624022240000|2021-06-18 13:17:20|586.17|582.17|585.64|581.64|586.17|582.17|585.64|581.64|13
1624022250000|2021-06-18 13:17:30|585.49|581.49|585.36|581.36|585.49|581.49|585.26|581.26|9
1624022260000|2021-06-18 13:17:40|585.29|581.29|585.28|581.28|585.49|581.49|584.95|580.95|17
1624022270000|2021-06-18 13:17:50|585.3|581.3|584.77|580.77|585.3|581.3|584.69|580.69|8
1624022280000|2021-06-18 13:18:00|585.06|581.06|584.48|580.48|585.12|581.12|584.13|580.13|13
1624022290000|2021-06-18 13:18:10|584.67|580.67|584.6|580.6|584.71|580.71|584.49|580.49|14
1624022300000|2021-06-18 13:18:20|584.56|580.56|584.48|580.48|584.73|580.73|584.45|580.45|14
1624022310000|2021-06-18 13:18:30|584.47|580.47|584.37|580.37|584.48|580.48|584.36|580.36|15
1624022320000|2021-06-18 13:18:40|584.36|580.36|584.38|580.38|584.4|580.4|584.36|580.36|9
1624022330000|2021-06-18 13:18:50|584.37|580.37|584.06|580.06|584.37|580.37|584.06|580.06|12
1624022340000|2021-06-18 13:19:00|584.11|580.11|583.93|579.93|584.11|580.11|583.92|579.92|5
1624022350000|2021-06-18 13:19:10|584.09|580.09|583.85|579.85|584.09|580.09|583.84|579.84|15
1624022360000|2021-06-18 13:19:20|583.88|579.88|583.4|579.4|583.88|579.88|583.39|579.39|16
1624022370000|2021-06-18 13:19:30|583.41|579.41|583.66|579.66|583.66|579.66|583.4|579.4|15
1624022380000|2021-06-18 13:19:40|583.65|579.65|583.41|579.41|583.66|579.66|583.32|579.32|16
1624022390000|2021-06-18 13:19:50|583.39|579.39|583.68|579.68|583.68|579.68|583.39|579.39|16
1624022400000|2021-06-18 13:20:00|583.69|579.69|583.99|579.99|583.99|579.99|583.68|579.68|13
1624022410000|2021-06-18 13:20:10|584|580|584.16|580.16|584.16|580.16|584|580|9
1624022420000|2021-06-18 13:20:20|584.15|580.15|584.31|580.31|584.38|580.38|584.15|580.15|12
1624022430000|2021-06-18 13:20:30|584.36|580.36|584.42|580.42|584.45|580.45|584.36|580.36|4
1624022440000|2021-06-18 13:20:40|584.41|580.41|584.35|580.35|584.42|580.42|584.35|580.35|5
1624022450000|2021-06-18 13:20:50|584.32|580.32|584.33|580.33|584.33|580.33|584.32|580.32|4
1624022460000|2021-06-18 13:21:00|584.38|580.38|584.62|580.62|584.83|580.83|584.37|580.37|15
1624022470000|2021-06-18 13:21:10|584.6|580.6|584.14|580.14|584.6|580.6|584.14|580.14|5
1624022480000|2021-06-18 13:21:20|584.08|580.08|583.9|579.9|584.08|580.08|583.9|579.9|4
1624022500000|2021-06-18 13:21:40|583.89|579.89|583.89|579.89|583.89|579.89|583.86|579.86|6
1624022510000|2021-06-18 13:21:50|583.9|579.9|583.9|579.9|583.9|579.9|583.9|579.9|1
1624022520000|2021-06-18 13:22:00|583.87|579.87|583.83|579.83|583.87|579.87|583.83|579.83|4
1624022530000|2021-06-18 13:22:10|583.72|579.72|583.21|579.21|583.72|579.72|583.21|579.21|7
1624022540000|2021-06-18 13:22:20|583.12|579.12|583.1|579.1|583.12|579.12|583.1|579.1|4
1624022550000|2021-06-18 13:22:30|583|579|583.01|579.01|583.01|579.01|583|579|2
1624022560000|2021-06-18 13:22:40|583.07|579.07|583.26|579.26|583.27|579.27|583.07|579.07|10
1624022570000|2021-06-18 13:22:50|583.33|579.33|583.18|579.18|583.43|579.43|583.18|579.18|10
1624022580000|2021-06-18 13:23:00|582.98|578.98|582.73|578.73|582.98|578.98|582.71|578.71|10
1624022590000|2021-06-18 13:23:10|582.72|578.72|582.98|578.98|582.98|578.98|582.72|578.72|7
1624022600000|2021-06-18 13:23:20|583.07|579.07|583.18|579.18|583.18|579.18|583.07|579.07|5
1624022610000|2021-06-18 13:23:30|583.22|579.22|583.34|579.34|583.34|579.34|583.22|579.22|11
1624022620000|2021-06-18 13:23:40|583.35|579.35|583.1|579.1|583.36|579.36|583.1|579.1|13
1624022630000|2021-06-18 13:23:50|583.09|579.09|583.18|579.18|583.18|579.18|583.09|579.09|9
1624022640000|2021-06-18 13:24:00|583.19|579.19|582.5|578.5|583.19|579.19|582.5|578.5|13
1624022650000|2021-06-18 13:24:10|582.45|578.45|582.47|578.47|582.48|578.48|582.45|578.45|7
1624022660000|2021-06-18 13:24:20|582.45|578.45|582.59|578.59|582.61|578.61|582.44|578.44|10
1624022670000|2021-06-18 13:24:30|582.58|578.58|582.64|578.64|582.64|578.64|582.48|578.48|12
1624022680000|2021-06-18 13:24:40|582.66|578.66|582.79|578.79|582.87|578.87|582.66|578.66|11
1624022690000|2021-06-18 13:24:50|582.8|578.8|582.69|578.69|582.98|578.98|582.69|578.69|15
1624022700000|2021-06-18 13:25:00|582.66|578.66|582.53|578.53|582.66|578.66|582.53|578.53|6
1624022710000|2021-06-18 13:25:10|582.52|578.52|582.58|578.58|582.58|578.58|582.45|578.45|11
1624022720000|2021-06-18 13:25:20|582.48|578.48|582.71|578.71|582.77|578.77|582.48|578.48|23
1624022730000|2021-06-18 13:25:30|582.72|578.72|582.88|578.88|582.88|578.88|582.7|578.7|20
1624022740000|2021-06-18 13:25:40|582.82|578.82|582.79|578.79|582.95|578.95|582.72|578.72|22
1624022750000|2021-06-18 13:25:50|582.74|578.74|582.56|578.56|582.74|578.74|582.56|578.56|17
1624022760000|2021-06-18 13:26:00|582.57|578.57|582.58|578.58|582.59|578.59|582.56|578.56|12
1624022770000|2021-06-18 13:26:10|582.57|578.57|582.7|578.7|582.7|578.7|582.57|578.57|17
1624022780000|2021-06-18 13:26:20|582.71|578.71|582.83|578.83|582.83|578.83|582.68|578.68|19
1624022790000|2021-06-18 13:26:30|582.85|578.85|582.9|578.9|582.95|578.95|582.85|578.85|23
1624022800000|2021-06-18 13:26:40|582.92|578.92|582.79|578.79|582.92|578.92|582.79|578.79|17
1624022810000|2021-06-18 13:26:50|582.8|578.8|582.53|578.53|582.8|578.8|582.51|578.51|13
1624022820000|2021-06-18 13:27:00|582.52|578.52|582.45|578.45|582.52|578.52|582.37|578.37|18
1624022830000|2021-06-18 13:27:10|582.46|578.46|582.69|578.69|582.72|578.72|582.45|578.45|14
1624022840000|2021-06-18 13:27:20|582.7|578.7|583.02|579.02|583.02|579.02|582.7|578.7|15
1624022850000|2021-06-18 13:27:30|583.1|579.1|583.57|579.57|583.61|579.61|583.1|579.1|22
1624022860000|2021-06-18 13:27:40|583.61|579.61|583.63|579.63|583.68|579.68|583.56|579.56|23
1624022870000|2021-06-18 13:27:50|583.62|579.62|583.81|579.81|583.81|579.81|583.6|579.6|20
1624022880000|2021-06-18 13:28:00|583.8|579.8|584.34|580.34|584.37|580.37|583.8|579.8|21
1624022890000|2021-06-18 13:28:10|584.31|580.31|584.37|580.37|584.43|580.43|584.29|580.29|23
1624022900000|2021-06-18 13:28:20|584.36|580.36|584.31|580.31|584.44|580.44|584.3|580.3|19
1624022910000|2021-06-18 13:28:30|584.47|580.47|583.98|579.98|584.47|580.47|583.98|579.98|19
1624022920000|2021-06-18 13:28:40|583.97|579.97|584.19|580.19|584.19|580.19|583.81|579.81|26
1624022930000|2021-06-18 13:28:50|584.18|580.18|584.2|580.2|584.26|580.26|584.18|580.18|20
1624022940000|2021-06-18 13:29:00|584.19|580.19|584.11|580.11|584.2|580.2|584.11|580.11|15
1624022950000|2021-06-18 13:29:10|584.1|580.1|583.94|579.94|584.1|580.1|583.83|579.83|22
1624022960000|2021-06-18 13:29:20|584.01|580.01|583.73|579.73|584.02|580.02|583.73|579.73|20
1624022970000|2021-06-18 13:29:30|583.74|579.74|583.73|579.73|583.74|579.74|583.73|579.73|4
1624022980000|2021-06-18 13:29:40|583.74|579.74|583.72|579.72|583.78|579.78|583.72|579.72|16
1624022990000|2021-06-18 13:29:50|583.76|579.76|583.76|579.76|583.76|579.76|583.73|579.73|12
1624023000000|2021-06-18 13:30:00|583.75|579.75|583.33|579.33|583.76|579.76|583.31|579.31|20
1624023010000|2021-06-18 13:30:10|583.31|579.31|583.47|579.47|583.47|579.47|583.23|579.23|17
1624023020000|2021-06-18 13:30:20|583.48|579.48|584.07|580.07|584.07|580.07|583.48|579.48|23
1624023030000|2021-06-18 13:30:30|584.1|580.1|584.22|580.22|584.26|580.26|584.1|580.1|15
1624023040000|2021-06-18 13:30:40|584.23|580.23|584.38|580.38|584.38|580.38|584.23|580.23|23
1624023050000|2021-06-18 13:30:50|584.4|580.4|584.33|580.33|584.43|580.43|584.3|580.3|18
1624023060000|2021-06-18 13:31:00|584.32|580.32|584.78|580.78|584.78|580.78|584.32|580.32|20
1624023070000|2021-06-18 13:31:10|584.71|580.71|584.82|580.82|584.82|580.82|584.71|580.71|4
1624023080000|2021-06-18 13:31:20|584.83|580.83|584.54|580.54|584.85|580.85|584.54|580.54|13
1624023090000|2021-06-18 13:31:30|584.53|580.53|584.73|580.73|584.73|580.73|584.47|580.47|18
1624023100000|2021-06-18 13:31:40|584.75|580.75|584.78|580.78|584.82|580.82|584.75|580.75|9
1624023110000|2021-06-18 13:31:50|584.77|580.77|584.71|580.71|584.81|580.81|584.71|580.71|11
1624023120000|2021-06-18 13:32:00|584.7|580.7|584.78|580.78|584.78|580.78|584.67|580.67|18
1624023130000|2021-06-18 13:32:10|584.79|580.79|584.95|580.95|584.96|580.96|584.77|580.77|16
1624023140000|2021-06-18 13:32:20|584.94|580.94|584.96|580.96|584.96|580.96|584.92|580.92|11
1624023150000|2021-06-18 13:32:30|584.95|580.95|584.9|580.9|584.96|580.96|584.88|580.88|12
1624023160000|2021-06-18 13:32:40|584.93|580.93|584.93|580.93|584.94|580.94|584.9|580.9|13
1624023170000|2021-06-18 13:32:50|584.92|580.92|584.94|580.94|584.95|580.95|584.92|580.92|4
1624023180000|2021-06-18 13:33:00|585.02|581.02|584.79|580.79|585.11|581.11|584.79|580.79|21
1624023190000|2021-06-18 13:33:10|584.82|580.82|584.83|580.83|584.84|580.84|584.71|580.71|18
1624023200000|2021-06-18 13:33:20|584.84|580.84|584.8|580.8|584.84|580.84|584.8|580.8|6
1624023210000|2021-06-18 13:33:30|584.79|580.79|584.73|580.73|584.79|580.79|584.7|580.7|11
1624023220000|2021-06-18 13:33:40|584.72|580.72|584.7|580.7|584.72|580.72|584.68|580.68|10
1624023230000|2021-06-18 13:33:50|584.69|580.69|584.7|580.7|584.7|580.7|584.69|580.69|4
1624023240000|2021-06-18 13:34:00|584.69|580.69|584.64|580.64|584.72|580.72|584.64|580.64|11
1624023250000|2021-06-18 13:34:10|584.62|580.62|584.23|580.23|584.63|580.63|584.22|580.22|18
1624023260000|2021-06-18 13:34:20|584.2|580.2|584.15|580.15|584.24|580.24|584.1|580.1|18
1624023270000|2021-06-18 13:34:30|584.14|580.14|583.77|579.77|584.14|580.14|583.76|579.76|14
1624023280000|2021-06-18 13:34:40|583.76|579.76|583.87|579.87|583.87|579.87|583.76|579.76|15
1624023290000|2021-06-18 13:34:50|583.9|579.9|583.96|579.96|583.98|579.98|583.88|579.88|16
1624023300000|2021-06-18 13:35:00|583.95|579.95|584.18|580.18|584.18|580.18|583.94|579.94|8
1624023310000|2021-06-18 13:35:10|584.17|580.17|583.87|579.87|584.18|580.18|583.87|579.87|16
1624023320000|2021-06-18 13:35:20|583.8|579.8|583.83|579.83|583.86|579.86|583.8|579.8|3
1624023330000|2021-06-18 13:35:30|583.86|579.86|583.85|579.85|583.86|579.86|583.85|579.85|4
1624023340000|2021-06-18 13:35:40|583.86|579.86|583.41|579.41|583.86|579.86|583.41|579.41|8
1624023350000|2021-06-18 13:35:50|583.4|579.4|583.26|579.26|583.4|579.4|583.25|579.25|15
1624023360000|2021-06-18 13:36:00|583.25|579.25|583.09|579.09|583.26|579.26|583|579|17
1624023370000|2021-06-18 13:36:10|583.1|579.1|583.23|579.23|583.38|579.38|583.1|579.1|23
1624023380000|2021-06-18 13:36:20|583.14|579.14|582.91|578.91|583.14|579.14|582.91|578.91|19
1624023390000|2021-06-18 13:36:30|582.9|578.9|582.25|578.25|582.91|578.91|582.07|578.07|19
1624023400000|2021-06-18 13:36:40|582.28|578.28|582.35|578.35|582.36|578.36|582.25|578.25|16
1624023410000|2021-06-18 13:36:50|582.36|578.36|582.82|578.82|582.82|578.82|582.36|578.36|18
1624023420000|2021-06-18 13:37:00|582.84|578.84|582.89|578.89|582.89|578.89|582.76|578.76|19
1624023430000|2021-06-18 13:37:10|582.88|578.88|583.32|579.32|583.32|579.32|582.88|578.88|20
1624023440000|2021-06-18 13:37:20|583.33|579.33|583.43|579.43|583.47|579.47|583.3|579.3|18
1624023450000|2021-06-18 13:37:30|583.57|579.57|583.54|579.54|583.7|579.7|583.53|579.53|17
1624023460000|2021-06-18 13:37:40|583.53|579.53|583.43|579.43|583.58|579.58|583.41|579.41|20
1624023470000|2021-06-18 13:37:50|583.42|579.42|583.25|579.25|583.42|579.42|583.21|579.21|19
1624023480000|2021-06-18 13:38:00|583.24|579.24|583.19|579.19|583.24|579.24|583.02|579.02|19
1624023490000|2021-06-18 13:38:10|583.17|579.17|582.69|578.69|583.17|579.17|582.67|578.67|22
1624023500000|2021-06-18 13:38:20|582.75|578.75|582.74|578.74|582.76|578.76|582.68|578.68|11
1624023510000|2021-06-18 13:38:30|582.7|578.7|582.66|578.66|582.76|578.76|582.66|578.66|19
1624023520000|2021-06-18 13:38:40|582.65|578.65|582.67|578.67|582.68|578.68|582.62|578.62|12
1624023530000|2021-06-18 13:38:50|582.65|578.65|582.93|578.93|582.95|578.95|582.65|578.65|18
1624023540000|2021-06-18 13:39:00|582.95|578.95|582.5|578.5|582.95|578.95|582.5|578.5|18
1624023550000|2021-06-18 13:39:10|582.49|578.49|582.69|578.69|582.78|578.78|582.49|578.49|18
1624023560000|2021-06-18 13:39:20|582.72|578.72|582.81|578.81|582.93|578.93|582.72|578.72|18
1624023570000|2021-06-18 13:39:30|582.71|578.71|582.51|578.51|582.83|578.83|582.49|578.49|20
1624023580000|2021-06-18 13:39:40|582.5|578.5|582.69|578.69|582.69|578.69|582.5|578.5|16
1624023590000|2021-06-18 13:39:50|582.68|578.68|582.27|578.27|582.7|578.7|582.23|578.23|15
1624023600000|2021-06-18 13:40:00|582.26|578.26|582.39|578.39|582.41|578.41|582.26|578.26|14
1624023610000|2021-06-18 13:40:10|582.38|578.38|582.7|578.7|582.75|578.75|582.37|578.37|19
1624023620000|2021-06-18 13:40:20|582.68|578.68|582.55|578.55|582.82|578.82|582.55|578.55|18
1624023630000|2021-06-18 13:40:30|582.56|578.56|582.57|578.57|582.59|578.59|582.55|578.55|13
1624023640000|2021-06-18 13:40:40|582.56|578.56|582.45|578.45|582.56|578.56|582.28|578.28|7
1624023650000|2021-06-18 13:40:50|582.48|578.48|582.34|578.34|582.49|578.49|582.34|578.34|10
1624023660000|2021-06-18 13:41:00|582.32|578.32|582.21|578.21|582.33|578.33|582.21|578.21|9
1624023670000|2021-06-18 13:41:10|582.2|578.2|582.38|578.38|582.4|578.4|582.2|578.2|10
1624023680000|2021-06-18 13:41:20|582.45|578.45|582.75|578.75|582.75|578.75|582.38|578.38|12
1624023690000|2021-06-18 13:41:30|582.83|578.83|582.8|578.8|582.91|578.91|582.73|578.73|21
1624023700000|2021-06-18 13:41:40|582.81|578.81|582.63|578.63|582.82|578.82|582.63|578.63|20
1624023710000|2021-06-18 13:41:50|582.58|578.58|582.63|578.63|582.63|578.63|582.55|578.55|12
1624023720000|2021-06-18 13:42:00|582.62|578.62|582.18|578.18|582.63|578.63|582.17|578.17|19
1624023730000|2021-06-18 13:42:10|582.19|578.19|581.55|577.55|582.2|578.2|581.55|577.55|25
1624023740000|2021-06-18 13:42:20|581.54|577.54|581.63|577.63|581.65|577.65|581.53|577.53|16
1624023750000|2021-06-18 13:42:30|581.54|577.54|581.81|577.81|581.85|577.85|581.54|577.54|15
1624023760000|2021-06-18 13:42:40|581.8|577.8|581.8|577.8|581.83|577.83|581.79|577.79|14
1624023770000|2021-06-18 13:42:50|581.76|577.76|581.76|577.76|581.77|577.77|581.73|577.73|17
1624023780000|2021-06-18 13:43:00|581.73|577.73|581.65|577.65|581.77|577.77|581.48|577.48|22
1624023790000|2021-06-18 13:43:10|581.78|577.78|582.26|578.26|582.27|578.27|581.74|577.74|19
1624023800000|2021-06-18 13:43:20|582.27|578.27|582.23|578.23|582.29|578.29|582.14|578.14|14
1624023810000|2021-06-18 13:43:30|582.27|578.27|582.25|578.25|582.27|578.27|582.13|578.13|14
1624023820000|2021-06-18 13:43:40|582.24|578.24|582.16|578.16|582.24|578.24|582.16|578.16|11
1624023830000|2021-06-18 13:43:50|582.21|578.21|582.2|578.2|582.21|578.21|582.2|578.2|2
1624023840000|2021-06-18 13:44:00|582.21|578.21|581.9|577.9|582.21|578.21|581.84|577.84|13
1624023850000|2021-06-18 13:44:10|581.94|577.94|582.04|578.04|582.05|578.05|581.84|577.84|19
1624023860000|2021-06-18 13:44:20|582.03|578.03|581.98|577.98|582.03|578.03|581.98|577.98|16
1624023870000|2021-06-18 13:44:30|581.99|577.99|582.28|578.28|582.28|578.28|581.97|577.97|12
1624023880000|2021-06-18 13:44:40|582.32|578.32|582.16|578.16|582.33|578.33|582.16|578.16|15
1624023890000|2021-06-18 13:44:50|582.17|578.17|582.2|578.2|582.21|578.21|582.16|578.16|8
1624023900000|2021-06-18 13:45:00|582.21|578.21|582.47|578.47|582.47|578.47|582.2|578.2|5
1624023910000|2021-06-18 13:45:10|582.48|578.48|582.8|578.8|582.8|578.8|582.48|578.48|14
1624023920000|2021-06-18 13:45:20|582.81|578.81|583.21|579.21|583.21|579.21|582.8|578.8|15
1624023930000|2021-06-18 13:45:30|583.2|579.2|583.17|579.17|583.2|579.2|583.12|579.12|14
1624023940000|2021-06-18 13:45:40|583.16|579.16|583.35|579.35|583.35|579.35|583.15|579.15|14
1624023950000|2021-06-18 13:45:50|583.34|579.34|583.06|579.06|583.41|579.41|583.06|579.06|18
1624023960000|2021-06-18 13:46:00|583.04|579.04|582.97|578.97|583.08|579.08|582.9|578.9|18
1624023970000|2021-06-18 13:46:10|582.98|578.98|583.27|579.27|583.27|579.27|582.97|578.97|12
1624023980000|2021-06-18 13:46:20|583.28|579.28|583.28|579.28|583.36|579.36|583.28|579.28|13
1624023990000|2021-06-18 13:46:30|583.27|579.27|583.4|579.4|583.4|579.4|583.27|579.27|15
1624024000000|2021-06-18 13:46:40|583.5|579.5|583.7|579.7|583.74|579.74|583.46|579.46|14
1624024010000|2021-06-18 13:46:50|583.81|579.81|583.85|579.85|583.91|579.91|583.81|579.81|12
1624024020000|2021-06-18 13:47:00|583.88|579.88|584.05|580.05|584.05|580.05|583.86|579.86|10
1624024030000|2021-06-18 13:47:10|584.06|580.06|584.06|580.06|584.18|580.18|584.05|580.05|17
1624024040000|2021-06-18 13:47:20|584.07|580.07|583.94|579.94|584.09|580.09|583.91|579.91|14
1624024050000|2021-06-18 13:47:30|583.93|579.93|584.08|580.08|584.09|580.09|583.91|579.91|15
1624024060000|2021-06-18 13:47:40|584.07|580.07|584.08|580.08|584.09|580.09|583.91|579.91|18
1624024070000|2021-06-18 13:47:50|584.09|580.09|584.1|580.1|584.12|580.12|584.09|580.09|12
1624024080000|2021-06-18 13:48:00|584.09|580.09|584.07|580.07|584.09|580.09|583.96|579.96|16
1624024090000|2021-06-18 13:48:10|584.04|580.04|584.05|580.05|584.07|580.07|584.04|580.04|14
1624024100000|2021-06-18 13:48:20|584.07|580.07|584.03|580.03|584.07|580.07|584.01|580.01|9
1624024110000|2021-06-18 13:48:30|584.06|580.06|584.05|580.05|584.06|580.06|584.04|580.04|12
1624024120000|2021-06-18 13:48:40|584.07|580.07|584.02|580.02|584.12|580.12|584.02|580.02|13
1624024130000|2021-06-18 13:48:50|584.04|580.04|583.91|579.91|584.04|580.04|583.91|579.91|14
1624024140000|2021-06-18 13:49:00|583.81|579.81|583.46|579.46|583.81|579.81|583.44|579.44|16
1624024150000|2021-06-18 13:49:10|583.47|579.47|583.84|579.84|583.85|579.85|583.46|579.46|19
1624024160000|2021-06-18 13:49:20|583.92|579.92|583.99|579.99|583.99|579.99|583.92|579.92|16
1624024170000|2021-06-18 13:49:30|584.01|580.01|584.22|580.22|584.22|580.22|584.01|580.01|13
1624024180000|2021-06-18 13:49:40|584.21|580.21|584.45|580.45|584.45|580.45|584.18|580.18|16
1624024190000|2021-06-18 13:49:50|584.4|580.4|584.66|580.66|584.7|580.7|584.4|580.4|9
1624024200000|2021-06-18 13:50:00|584.69|580.69|584.6|580.6|584.74|580.74|584.59|580.59|24
1624024210000|2021-06-18 13:50:10|584.61|580.61|584.58|580.58|584.62|580.62|584.58|580.58|10
1624024220000|2021-06-18 13:50:20|584.59|580.59|584.1|580.1|584.59|580.59|584.03|580.03|19
1624024230000|2021-06-18 13:50:30|584.07|580.07|583.86|579.86|584.2|580.2|583.85|579.85|19
1624024240000|2021-06-18 13:50:40|583.81|579.81|583.83|579.83|583.99|579.99|583.8|579.8|19
1624024250000|2021-06-18 13:50:50|583.86|579.86|583.86|579.86|583.97|579.97|583.72|579.72|21
1624024260000|2021-06-18 13:51:00|583.85|579.85|583.59|579.59|583.85|579.85|583.59|579.59|11
1624024270000|2021-06-18 13:51:10|583.64|579.64|583.62|579.62|583.66|579.66|583.62|579.62|4
1624024280000|2021-06-18 13:51:20|583.66|579.66|583.81|579.81|583.81|579.81|583.62|579.62|10
1624024290000|2021-06-18 13:51:30|583.8|579.8|583.64|579.64|583.8|579.8|583.64|579.64|8
1624024300000|2021-06-18 13:51:40|583.53|579.53|583.46|579.46|583.56|579.56|583.46|579.46|18
1624024310000|2021-06-18 13:51:50|583.47|579.47|583.38|579.38|583.48|579.48|583.38|579.38|4
1624024320000|2021-06-18 13:52:00|583.36|579.36|583.36|579.36|583.4|579.4|583.36|579.36|3
1624024330000|2021-06-18 13:52:10|583.37|579.37|583.36|579.36|583.37|579.37|583.36|579.36|2
1624024340000|2021-06-18 13:52:20|583.41|579.41|583.43|579.43|583.43|579.43|583.39|579.39|8
1624024350000|2021-06-18 13:52:30|583.4|579.4|583.36|579.36|583.43|579.43|583.36|579.36|9
1624024360000|2021-06-18 13:52:40|583.3|579.3|583.3|579.3|583.34|579.34|583.3|579.3|3
1624024370000|2021-06-18 13:52:50|583.33|579.33|583.26|579.26|583.33|579.33|583.26|579.26|3
1624024380000|2021-06-18 13:53:00|583.28|579.28|583.12|579.12|583.28|579.28|583.12|579.12|12
1624024390000|2021-06-18 13:53:10|583.14|579.14|583.06|579.06|583.14|579.14|583.06|579.06|7
1624024400000|2021-06-18 13:53:20|583.07|579.07|582.54|578.54|583.07|579.07|582.54|578.54|20
1624024410000|2021-06-18 13:53:30|582.57|578.57|582.53|578.53|582.57|578.57|582.47|578.47|10
1624024420000|2021-06-18 13:53:40|582.58|578.58|582.62|578.62|582.65|578.65|582.57|578.57|8
1624024430000|2021-06-18 13:53:50|582.58|578.58|582.16|578.16|582.58|578.58|582.16|578.16|16
1624024440000|2021-06-18 13:54:00|582.13|578.13|582.18|578.18|582.26|578.26|582.13|578.13|13
1624024450000|2021-06-18 13:54:10|582.16|578.16|582.37|578.37|582.37|578.37|582.08|578.08|19
1624024460000|2021-06-18 13:54:20|582.36|578.36|582.64|578.64|582.64|578.64|582.35|578.35|19
1624024470000|2021-06-18 13:54:30|582.67|578.67|582.79|578.79|582.82|578.82|582.67|578.67|17
1624024480000|2021-06-18 13:54:40|582.83|578.83|582.86|578.86|582.93|578.93|582.82|578.82|17
1624024490000|2021-06-18 13:54:50|582.87|578.87|582.85|578.85|582.87|578.87|582.8|578.8|9
1624024500000|2021-06-18 13:55:00|582.83|578.83|582.95|578.95|582.95|578.95|582.78|578.78|12
1624024510000|2021-06-18 13:55:10|582.96|578.96|583.01|579.01|583.03|579.03|582.96|578.96|7
1624024520000|2021-06-18 13:55:20|583.03|579.03|583.29|579.29|583.33|579.33|583.01|579.01|16
1624024530000|2021-06-18 13:55:30|583.33|579.33|583.36|579.36|583.36|579.36|583.29|579.29|11
1624024540000|2021-06-18 13:55:40|583.37|579.37|583.67|579.67|583.67|579.67|583.37|579.37|19
1624024550000|2021-06-18 13:55:50|583.68|579.68|583.74|579.74|583.74|579.74|583.67|579.67|13
1624024560000|2021-06-18 13:56:00|583.93|579.93|583.63|579.63|583.95|579.95|583.53|579.53|17
1624024570000|2021-06-18 13:56:10|583.65|579.65|583.73|579.73|583.83|579.83|583.6|579.6|16
1624024580000|2021-06-18 13:56:20|583.76|579.76|583.85|579.85|583.89|579.89|583.76|579.76|16
1624024590000|2021-06-18 13:56:30|583.84|579.84|583.75|579.75|583.84|579.84|583.74|579.74|10
1624024600000|2021-06-18 13:56:40|583.74|579.74|583.75|579.75|583.79|579.79|583.74|579.74|16
1624024610000|2021-06-18 13:56:50|583.78|579.78|583.96|579.96|583.96|579.96|583.75|579.75|15
1624024620000|2021-06-18 13:57:00|583.95|579.95|583.99|579.99|583.99|579.99|583.95|579.95|10
1624024630000|2021-06-18 13:57:10|583.97|579.97|584.13|580.13|584.13|580.13|583.97|579.97|8
1624024640000|2021-06-18 13:57:20|584.12|580.12|584.04|580.04|584.12|580.12|584.04|580.04|8
1624024650000|2021-06-18 13:57:30|584.07|580.07|584.07|580.07|584.07|580.07|584.04|580.04|11
1624024660000|2021-06-18 13:57:40|584.04|580.04|584.04|580.04|584.07|580.07|584.03|580.03|11
1624024670000|2021-06-18 13:57:50|584.05|580.05|584.07|580.07|584.07|580.07|584.04|580.04|5
1624024680000|2021-06-18 13:58:00|584.05|580.05|583.84|579.84|584.05|580.05|583.78|579.78|25
1624024690000|2021-06-18 13:58:10|583.83|579.83|583.81|579.81|583.85|579.85|583.76|579.76|18
1624024700000|2021-06-18 13:58:20|583.82|579.82|583.85|579.85|583.85|579.85|583.77|579.77|13
1624024710000|2021-06-18 13:58:30|583.84|579.84|583.89|579.89|583.9|579.9|583.73|579.73|7
1624024720000|2021-06-18 13:58:40|583.91|579.91|583.9|579.9|583.91|579.91|583.88|579.88|8
1624024730000|2021-06-18 13:58:50|583.88|579.88|583.93|579.93|583.93|579.93|583.86|579.86|14
1624024740000|2021-06-18 13:59:00|583.91|579.91|583.87|579.87|583.95|579.95|583.87|579.87|10
1624024750000|2021-06-18 13:59:10|583.84|579.84|583.7|579.7|583.84|579.84|583.7|579.7|12
1624024760000|2021-06-18 13:59:20|583.71|579.71|583.74|579.74|583.74|579.74|583.7|579.7|5
1624024770000|2021-06-18 13:59:30|583.75|579.75|583.81|579.81|583.81|579.81|583.75|579.75|4
1624024780000|2021-06-18 13:59:40|583.8|579.8|583.8|579.8|583.8|579.8|583.8|579.8|1
1624024790000|2021-06-18 13:59:50|583.79|579.79|583.77|579.77|583.8|579.8|583.77|579.77|5
1624024800000|2021-06-18 14:00:00|583.74|579.74|583.74|579.74|583.74|579.74|583.74|579.74|1
1624024810000|2021-06-18 14:00:10|583.76|579.76|583.8|579.8|583.8|579.8|583.76|579.76|4
1624024820000|2021-06-18 14:00:20|583.79|579.79|583.91|579.91|583.92|579.92|583.79|579.79|7
1624024830000|2021-06-18 14:00:30|583.92|579.92|583.91|579.91|583.92|579.92|583.91|579.91|6
1624024840000|2021-06-18 14:00:40|583.9|579.9|583.9|579.9|583.91|579.91|583.88|579.88|8
1624024850000|2021-06-18 14:00:50|583.91|579.91|583.89|579.89|583.91|579.91|583.89|579.89|7
1624024860000|2021-06-18 14:01:00|583.92|579.92|583.91|579.91|583.92|579.92|583.89|579.89|7
1624024870000|2021-06-18 14:01:10|583.9|579.9|583.89|579.89|583.9|579.9|583.89|579.89|4
1624024880000|2021-06-18 14:01:20|583.91|579.91|583.92|579.92|583.92|579.92|583.9|579.9|18
1624024890000|2021-06-18 14:01:30|583.91|579.91|583.91|579.91|583.98|579.98|583.91|579.91|16
1624024900000|2021-06-18 14:01:40|583.89|579.89|583.92|579.92|583.94|579.94|583.88|579.88|17
1624024910000|2021-06-18 14:01:50|583.91|579.91|583.94|579.94|583.95|579.95|583.91|579.91|14
1624024920000|2021-06-18 14:02:00|583.95|579.95|583.95|579.95|583.95|579.95|583.94|579.94|13
1624024930000|2021-06-18 14:02:10|583.96|579.96|584.27|580.27|584.27|580.27|583.95|579.95|17
1624024940000|2021-06-18 14:02:20|584.31|580.31|584.51|580.51|584.52|580.52|584.22|580.22|20
1624024950000|2021-06-18 14:02:30|584.52|580.52|584.34|580.34|584.53|580.53|584.34|580.34|16
1624024960000|2021-06-18 14:02:40|584.35|580.35|584.51|580.51|584.52|580.52|584.32|580.32|23
1624024970000|2021-06-18 14:02:50|584.52|580.52|584.68|580.68|584.71|580.71|584.5|580.5|14
1624024980000|2021-06-18 14:03:00|584.6|580.6|584.7|580.7|584.7|580.7|584.6|580.6|3
1624024990000|2021-06-18 14:03:10|584.69|580.69|584.81|580.81|584.85|580.85|584.69|580.69|21
1624025000000|2021-06-18 14:03:20|584.8|580.8|584.78|580.78|584.87|580.87|584.74|580.74|18
1624025010000|2021-06-18 14:03:30|584.79|580.79|584.75|580.75|584.87|580.87|584.74|580.74|18
1624025020000|2021-06-18 14:03:40|584.73|580.73|584.78|580.78|584.79|580.79|584.72|580.72|12
1624025030000|2021-06-18 14:03:50|584.77|580.77|584.36|580.36|584.77|580.77|584.35|580.35|15
1624025040000|2021-06-18 14:04:00|584.39|580.39|584.39|580.39|584.39|580.39|584.37|580.37|9
1624025050000|2021-06-18 14:04:10|584.38|580.38|583.92|579.92|584.38|580.38|583.92|579.92|19
1624025060000|2021-06-18 14:04:20|583.9|579.9|583.88|579.88|584.08|580.08|583.87|579.87|27
1624025070000|2021-06-18 14:04:30|583.85|579.85|583.41|579.41|583.87|579.87|583.41|579.41|24
1624025080000|2021-06-18 14:04:40|583.4|579.4|583.46|579.46|583.52|579.52|583.4|579.4|14
1624025090000|2021-06-18 14:04:50|583.48|579.48|583.4|579.4|583.48|579.48|583.39|579.39|9
1624025100000|2021-06-18 14:05:00|583.44|579.44|583.72|579.72|583.73|579.73|583.44|579.44|17
1624025110000|2021-06-18 14:05:10|583.73|579.73|583.66|579.66|583.86|579.86|583.66|579.66|17
1624025120000|2021-06-18 14:05:20|583.71|579.71|583.06|579.06|583.71|579.71|583.06|579.06|25
1624025130000|2021-06-18 14:05:30|583.23|579.23|582.79|578.79|583.23|579.23|582.79|578.79|22
1624025140000|2021-06-18 14:05:40|582.77|578.77|582.57|578.57|582.77|578.77|582.57|578.57|22
1624025150000|2021-06-18 14:05:50|582.58|578.58|582.71|578.71|582.71|578.71|582.56|578.56|20
1624025160000|2021-06-18 14:06:00|582.7|578.7|582.61|578.61|582.71|578.71|582.61|578.61|17
1624025170000|2021-06-18 14:06:10|582.59|578.59|582.81|578.81|582.81|578.81|582.47|578.47|21
1624025180000|2021-06-18 14:06:20|582.8|578.8|582.82|578.82|582.85|578.85|582.8|578.8|12
1624025190000|2021-06-18 14:06:30|582.83|578.83|583.06|579.06|583.06|579.06|582.82|578.82|15
1624025200000|2021-06-18 14:06:40|583.1|579.1|583.37|579.37|583.37|579.37|583.09|579.09|17
1624025210000|2021-06-18 14:06:50|583.39|579.39|583.41|579.41|583.51|579.51|583.39|579.39|17
1624025220000|2021-06-18 14:07:00|583.42|579.42|583.78|579.78|583.78|579.78|583.42|579.42|15
1624025230000|2021-06-18 14:07:10|583.86|579.86|583.76|579.76|583.98|579.98|583.7|579.7|24
1624025240000|2021-06-18 14:07:20|583.71|579.71|583.46|579.46|583.71|579.71|583.3|579.3|19
1624025250000|2021-06-18 14:07:30|583.48|579.48|583.93|579.93|583.93|579.93|583.46|579.46|16
1624025260000|2021-06-18 14:07:40|583.92|579.92|584.11|580.11|584.17|580.17|583.92|579.92|20
1624025270000|2021-06-18 14:07:50|584.12|580.12|583.97|579.97|584.16|580.16|583.9|579.9|20
1624025280000|2021-06-18 14:08:00|583.96|579.96|584.03|580.03|584.06|580.06|583.9|579.9|22
1624025290000|2021-06-18 14:08:10|584.02|580.02|583.4|579.4|584.03|580.03|583.4|579.4|23
1624025300000|2021-06-18 14:08:20|583.39|579.39|583.39|579.39|583.52|579.52|583.39|579.39|16
1624025310000|2021-06-18 14:08:30|583.38|579.38|583.42|579.42|583.46|579.46|583.36|579.36|16
1624025320000|2021-06-18 14:08:40|583.41|579.41|583.23|579.23|583.44|579.44|583.23|579.23|20
1624025330000|2021-06-18 14:08:50|583.25|579.25|583.16|579.16|583.25|579.25|583.16|579.16|14
1624025340000|2021-06-18 14:09:00|583.17|579.17|582.86|578.86|583.17|579.17|582.86|578.86|19
1624025350000|2021-06-18 14:09:10|582.8|578.8|582.69|578.69|582.8|578.8|582.69|578.69|11
1624025360000|2021-06-18 14:09:20|582.72|578.72|582.15|578.15|582.72|578.72|582.12|578.12|20
1624025370000|2021-06-18 14:09:30|582.14|578.14|582.18|578.18|582.3|578.3|582.14|578.14|20
1624025380000|2021-06-18 14:09:40|582.16|578.16|580.43|576.43|582.16|578.16|580.43|576.43|26
1624025390000|2021-06-18 14:09:50|580.29|576.29|580.32|576.32|580.61|576.61|580.29|576.29|20
1624025400000|2021-06-18 14:10:00|580.31|576.31|579.74|575.74|580.31|576.31|579.74|575.74|21
1624025410000|2021-06-18 14:10:10|579.71|575.71|578.66|574.66|579.71|575.71|578.66|574.66|20
1624025420000|2021-06-18 14:10:20|578.39|574.39|577.53|573.53|578.39|574.39|577.53|573.53|20
1624025430000|2021-06-18 14:10:30|577.54|573.54|576.96|572.96|577.54|573.54|576.81|572.81|16
1624025440000|2021-06-18 14:10:40|576.95|572.95|576.98|572.98|577.19|573.19|576.94|572.94|17
1624025450000|2021-06-18 14:10:50|577|573|577.24|573.24|577.7|573.7|577|573|20
1624025460000|2021-06-18 14:11:00|577.27|573.27|577.09|573.09|577.28|573.28|576.98|572.98|19
1624025470000|2021-06-18 14:11:10|577.1|573.1|576.25|572.25|577.16|573.16|576.25|572.25|20
1624025480000|2021-06-18 14:11:20|576.24|572.24|575.74|571.74|576.39|572.39|575.74|571.74|24
1624025490000|2021-06-18 14:11:30|575.8|571.8|572.73|568.73|575.8|571.8|572.34|568.34|24
1624025500000|2021-06-18 14:11:40|572.58|568.58|572.52|568.52|572.65|568.65|572.14|568.14|17
1624025510000|2021-06-18 14:11:50|572.47|568.47|573.38|569.38|573.51|569.51|572.47|568.47|29
1624025520000|2021-06-18 14:12:00|573.37|569.37|574.58|570.58|574.58|570.58|573.37|569.37|27
1624025530000|2021-06-18 14:12:10|574.67|570.67|574.88|570.88|574.91|570.91|574.67|570.67|21
1624025540000|2021-06-18 14:12:20|574.96|570.96|575.14|571.14|575.64|571.64|574.93|570.93|21
1624025550000|2021-06-18 14:12:30|575.09|571.09|574.25|570.25|575.09|571.09|574.24|570.24|10
1624025560000|2021-06-18 14:12:40|574.26|570.26|574.74|570.74|574.74|570.74|574.26|570.26|15
1624025570000|2021-06-18 14:12:50|574.79|570.79|575.57|571.57|575.57|571.57|574.7|570.7|20
1624025580000|2021-06-18 14:13:00|575.56|571.56|574.82|570.82|575.68|571.68|574.73|570.73|23
1624025590000|2021-06-18 14:13:10|574.81|570.81|574.87|570.87|574.92|570.92|574.72|570.72|21
1624025600000|2021-06-18 14:13:20|574.88|570.88|574.43|570.43|574.89|570.89|574.43|570.43|14
1624025610000|2021-06-18 14:13:30|574.42|570.42|574.06|570.06|574.42|570.42|573.95|569.95|17
1624025620000|2021-06-18 14:13:40|574.16|570.16|574.76|570.76|574.77|570.77|574.15|570.15|22
1624025630000|2021-06-18 14:13:50|574.75|570.75|574.69|570.69|574.82|570.82|574.61|570.61|13
1624025640000|2021-06-18 14:14:00|574.7|570.7|574.84|570.84|574.85|570.85|574.66|570.66|19
1624025650000|2021-06-18 14:14:10|574.81|570.81|573.67|569.67|574.82|570.82|573.5|569.5|26
1624025660000|2021-06-18 14:14:20|573.65|569.65|573.71|569.71|573.76|569.76|573.28|569.28|18
1624025670000|2021-06-18 14:14:30|573.79|569.79|572.61|568.61|573.83|569.83|572.61|568.61|25
1624025680000|2021-06-18 14:14:40|572.66|568.66|572.19|568.19|572.72|568.72|572.18|568.18|23
1624025690000|2021-06-18 14:14:50|572.22|568.22|572.61|568.61|572.61|568.61|572.16|568.16|18
1624025700000|2021-06-18 14:15:00|572.64|568.64|572.06|568.06|572.67|568.67|571.87|567.87|23
1624025710000|2021-06-18 14:15:10|572.07|568.07|569.9|565.9|572.07|568.07|569.9|565.9|23
1624025720000|2021-06-18 14:15:20|569.82|565.82|570.6|566.6|570.6|566.6|569.74|565.74|18
1624025730000|2021-06-18 14:15:30|570.47|566.47|569.81|565.81|570.47|566.47|569.49|565.49|23
1624025740000|2021-06-18 14:15:40|569.9|565.9|570.58|566.58|570.58|566.58|569.82|565.82|23
1624025750000|2021-06-18 14:15:50|570.56|566.56|570.3|566.3|570.56|566.56|570.2|566.2|19
1624025760000|2021-06-18 14:16:00|570.39|566.39|570.14|566.14|570.62|566.62|570.14|566.14|24
1624025770000|2021-06-18 14:16:10|570.11|566.11|569.3|565.3|570.11|566.11|569.3|565.3|23
1624025780000|2021-06-18 14:16:20|569.15|565.15|569.86|565.86|569.86|565.86|568.96|564.96|20
1624025790000|2021-06-18 14:16:30|570.02|566.02|570.6|566.6|570.65|566.65|569.8|565.8|22
1624025800000|2021-06-18 14:16:40|570.55|566.55|570.68|566.68|570.68|566.68|569.8|565.8|27
1624025810000|2021-06-18 14:16:50|570.73|566.73|570.43|566.43|571.39|567.39|570.43|566.43|23
1624025820000|2021-06-18 14:17:00|570.39|566.39|571.08|567.08|571.08|567.08|570.11|566.11|23
1624025830000|2021-06-18 14:17:10|571.14|567.14|571.67|567.67|571.67|567.67|571.14|567.14|22
1624025840000|2021-06-18 14:17:20|571.65|567.65|571.07|567.07|571.65|567.65|571.07|567.07|18
1624025850000|2021-06-18 14:17:30|571.12|567.12|571.63|567.63|571.63|567.63|571.12|567.12|18
1624025860000|2021-06-18 14:17:40|571.64|567.64|571.88|567.88|571.93|567.93|571.63|567.63|13
1624025870000|2021-06-18 14:17:50|571.82|567.82|571.78|567.78|571.98|567.98|571.76|567.76|22
1624025880000|2021-06-18 14:18:00|571.76|567.76|572.36|568.36|572.36|568.36|571.76|567.76|20
1624025890000|2021-06-18 14:18:10|572.34|568.34|571.47|567.47|572.34|568.34|571.47|567.47|24
1624025900000|2021-06-18 14:18:20|571.46|567.46|572.06|568.06|572.06|568.06|571.41|567.41|25
1624025910000|2021-06-18 14:18:30|572.11|568.11|571.92|567.92|572.3|568.3|571.92|567.92|22
1624025920000|2021-06-18 14:18:40|571.99|567.99|572.23|568.23|572.23|568.23|571.96|567.96|17
1624025930000|2021-06-18 14:18:50|572.36|568.36|572.06|568.06|572.46|568.46|572.04|568.04|18
1624025940000|2021-06-18 14:19:00|572.11|568.11|572.47|568.47|572.82|568.82|572.11|568.11|23
1624025950000|2021-06-18 14:19:10|572.46|568.46|573.61|569.61|573.61|569.61|572.46|568.46|21
1624025960000|2021-06-18 14:19:20|573.62|569.62|573.47|569.47|573.71|569.71|573.35|569.35|20
1624025970000|2021-06-18 14:19:30|573.46|569.46|573.42|569.42|573.48|569.48|573.41|569.41|12
1624025980000|2021-06-18 14:19:40|573.41|569.41|573.24|569.24|573.42|569.42|573.11|569.11|22
1624025990000|2021-06-18 14:19:50|573.22|569.22|573.38|569.38|573.39|569.39|573.16|569.16|18
1624026000000|2021-06-18 14:20:00|573.31|569.31|573.09|569.09|573.31|569.31|573.06|569.06|14
1624026010000|2021-06-18 14:20:10|573.08|569.08|572.49|568.49|573.08|569.08|572.45|568.45|25
1624026020000|2021-06-18 14:20:20|572.48|568.48|572.71|568.71|572.71|568.71|572.16|568.16|27
1624026030000|2021-06-18 14:20:30|572.69|568.69|572.37|568.37|572.69|568.69|572.29|568.29|20
1624026040000|2021-06-18 14:20:40|572.38|568.38|572.18|568.18|572.46|568.46|572.18|568.18|20
1624026050000|2021-06-18 14:20:50|572.17|568.17|572.27|568.27|572.6|568.6|572.15|568.15|25
1624026060000|2021-06-18 14:21:00|572.29|568.29|572.3|568.3|572.32|568.32|572.15|568.15|18
1624026070000|2021-06-18 14:21:10|572.26|568.26|572.75|568.75|572.75|568.75|572.26|568.26|12
1624026080000|2021-06-18 14:21:20|572.81|568.81|572.71|568.71|572.97|568.97|572.59|568.59|22
1624026090000|2021-06-18 14:21:30|572.76|568.76|572.69|568.69|573.04|569.04|572.69|568.69|16
1624026100000|2021-06-18 14:21:40|572.61|568.61|572.59|568.59|572.63|568.63|572.51|568.51|17
1624026110000|2021-06-18 14:21:50|572.8|568.8|572.98|568.98|573.12|569.12|572.8|568.8|17
1624026120000|2021-06-18 14:22:00|573|569|573.12|569.12|573.12|569.12|572.99|568.99|10
1624026130000|2021-06-18 14:22:10|573.13|569.13|573.16|569.16|573.17|569.17|573.12|569.12|13
1624026140000|2021-06-18 14:22:20|573.18|569.18|572.95|568.95|573.18|569.18|572.94|568.94|16
1624026150000|2021-06-18 14:22:30|572.96|568.96|573|569|573.03|569.03|572.95|568.95|20
1624026160000|2021-06-18 14:22:40|573.01|569.01|572.96|568.96|573.01|569.01|572.95|568.95|8
1624026170000|2021-06-18 14:22:50|572.97|568.97|572.97|568.97|572.98|568.98|572.94|568.94|16
1624026180000|2021-06-18 14:23:00|572.98|568.98|573.02|569.02|573.02|569.02|572.94|568.94|13
1624026190000|2021-06-18 14:23:10|573.01|569.01|572.93|568.93|573.04|569.04|572.93|568.93|15
1624026200000|2021-06-18 14:23:20|572.91|568.91|572.76|568.76|572.91|568.91|572.72|568.72|20
1624026210000|2021-06-18 14:23:30|572.78|568.78|572.88|568.88|572.89|568.89|572.78|568.78|19
1624026220000|2021-06-18 14:23:40|572.9|568.9|572.97|568.97|572.97|568.97|572.89|568.89|8
1624026230000|2021-06-18 14:23:50|572.94|568.94|573.07|569.07|573.07|569.07|572.94|568.94|6
1624026240000|2021-06-18 14:24:00|573.11|569.11|573.2|569.2|573.24|569.24|573.1|569.1|11
1624026250000|2021-06-18 14:24:10|573.21|569.21|573.31|569.31|573.32|569.32|573.21|569.21|11
1624026260000|2021-06-18 14:24:20|573.34|569.34|573.55|569.55|573.55|569.55|573.34|569.34|6
1624026270000|2021-06-18 14:24:30|573.53|569.53|573.63|569.63|573.63|569.63|573.53|569.53|7
1624026280000|2021-06-18 14:24:40|573.64|569.64|573.79|569.79|573.79|569.79|573.62|569.62|7
1624026290000|2021-06-18 14:24:50|573.76|569.76|573.99|569.99|573.99|569.99|573.76|569.76|11
1624026300000|2021-06-18 14:25:00|573.98|569.98|574.11|570.11|574.11|570.11|573.98|569.98|9
1624026310000|2021-06-18 14:25:10|574.1|570.1|573.91|569.91|574.12|570.12|573.85|569.85|10
1624026320000|2021-06-18 14:25:20|573.88|569.88|573.41|569.41|573.88|569.88|573.4|569.4|19
1624026330000|2021-06-18 14:25:30|573.39|569.39|573.2|569.2|573.4|569.4|573.17|569.17|12
1624026340000|2021-06-18 14:25:40|573.22|569.22|573.66|569.66|573.66|569.66|573.22|569.22|11
1624026350000|2021-06-18 14:25:50|573.67|569.67|573.43|569.43|573.7|569.7|573.43|569.43|14
1624026360000|2021-06-18 14:26:00|573.4|569.4|573.45|569.45|573.48|569.48|573.39|569.39|8
1624026370000|2021-06-18 14:26:10|573.46|569.46|573.35|569.35|573.47|569.47|573.35|569.35|11
1624026380000|2021-06-18 14:26:20|573.3|569.3|573.27|569.27|573.32|569.32|573.27|569.27|6
1624026390000|2021-06-18 14:26:30|573.28|569.28|573.21|569.21|573.42|569.42|573.21|569.21|10
1624026400000|2021-06-18 14:26:40|573.22|569.22|573.2|569.2|573.22|569.22|573.2|569.2|5
1624026410000|2021-06-18 14:26:50|573.19|569.19|573.2|569.2|573.21|569.21|573.19|569.19|6
1624026420000|2021-06-18 14:27:00|573.19|569.19|573.31|569.31|573.31|569.31|573.17|569.17|11
1624026430000|2021-06-18 14:27:10|573.4|569.4|574|570|574.01|570.01|573.4|569.4|22
1624026440000|2021-06-18 14:27:20|574.07|570.07|573.98|569.98|574.1|570.1|573.98|569.98|13
1624026450000|2021-06-18 14:27:30|573.93|569.93|573.73|569.73|573.93|569.93|573.57|569.57|19
1624026460000|2021-06-18 14:27:40|573.81|569.81|574.34|570.34|574.37|570.37|573.81|569.81|19
1624026470000|2021-06-18 14:27:50|574.22|570.22|573.98|569.98|574.24|570.24|573.73|569.73|24
1624026480000|2021-06-18 14:28:00|573.89|569.89|573.84|569.84|573.89|569.89|573.8|569.8|16
1624026490000|2021-06-18 14:28:10|573.82|569.82|573.65|569.65|573.85|569.85|573.47|569.47|20
1624026500000|2021-06-18 14:28:20|573.7|569.7|573.4|569.4|573.74|569.74|573.4|569.4|14
1624026510000|2021-06-18 14:28:30|573.38|569.38|573.39|569.39|573.42|569.42|573.35|569.35|10
1624026520000|2021-06-18 14:28:40|573.41|569.41|573.52|569.52|573.55|569.55|573.41|569.41|15
1624026530000|2021-06-18 14:28:50|573.53|569.53|573.48|569.48|573.54|569.54|573.46|569.46|16
1624026540000|2021-06-18 14:29:00|573.49|569.49|573.51|569.51|573.51|569.51|573.47|569.47|10
1624026550000|2021-06-18 14:29:10|573.5|569.5|573.68|569.68|573.69|569.69|573.5|569.5|13
1624026560000|2021-06-18 14:29:20|573.69|569.69|573.73|569.73|573.73|569.73|573.68|569.68|10
1624026570000|2021-06-18 14:29:30|573.76|569.76|573.95|569.95|573.95|569.95|573.76|569.76|19
1624026580000|2021-06-18 14:29:40|574|570|574.06|570.06|574.06|570.06|574|570|11
1624026590000|2021-06-18 14:29:50|574.19|570.19|574.45|570.45|574.45|570.45|574.19|570.19|13
1624026600000|2021-06-18 14:30:00|574.46|570.46|574.52|570.52|574.73|570.73|574.45|570.45|22
1624026610000|2021-06-18 14:30:10|574.39|570.39|574.41|570.41|574.46|570.46|574.39|570.39|12
1624026620000|2021-06-18 14:30:20|574.24|570.24|573.82|569.82|574.27|570.27|573.79|569.79|13
1624026630000|2021-06-18 14:30:30|573.84|569.84|573.78|569.78|573.98|569.98|573.78|569.78|15
1624026640000|2021-06-18 14:30:40|573.81|569.81|573.65|569.65|573.87|569.87|573.65|569.65|17
1624026650000|2021-06-18 14:30:50|573.59|569.59|573.3|569.3|573.59|569.59|573.29|569.29|19
1624026660000|2021-06-18 14:31:00|573.21|569.21|572.63|568.63|573.21|569.21|572.63|568.63|19
1624026670000|2021-06-18 14:31:10|572.62|568.62|572.25|568.25|572.63|568.63|572.25|568.25|17
1624026680000|2021-06-18 14:31:20|572.26|568.26|571.92|567.92|572.32|568.32|571.74|567.74|22
1624026690000|2021-06-18 14:31:30|571.88|567.88|571.57|567.57|571.91|567.91|571.57|567.57|17
1624026700000|2021-06-18 14:31:40|571.58|567.58|571.6|567.6|571.6|567.6|571.57|567.57|7
1624026710000|2021-06-18 14:31:50|571.59|567.59|571.67|567.67|571.67|567.67|571.57|567.57|17
1624026720000|2021-06-18 14:32:00|571.68|567.68|572.18|568.18|572.18|568.18|571.68|567.68|20
1624026730000|2021-06-18 14:32:10|572.25|568.25|572.43|568.43|572.55|568.55|572.25|568.25|24
1624026740000|2021-06-18 14:32:20|572.3|568.3|572.65|568.65|572.65|568.65|572.2|568.2|20
1624026750000|2021-06-18 14:32:30|572.66|568.66|572.71|568.71|572.79|568.79|572.63|568.63|18
1624026760000|2021-06-18 14:32:40|572.68|568.68|572.82|568.82|572.82|568.82|572.68|568.68|15
1624026770000|2021-06-18 14:32:50|572.83|568.83|573.56|569.56|573.56|569.56|572.83|568.83|19
1624026780000|2021-06-18 14:33:00|573.67|569.67|573.88|569.88|573.88|569.88|573.67|569.67|19
1624026790000|2021-06-18 14:33:10|573.92|569.92|574.71|570.71|574.74|570.74|573.92|569.92|20
1624026800000|2021-06-18 14:33:20|574.67|570.67|574.53|570.53|574.76|570.76|574.35|570.35|25
1624026810000|2021-06-18 14:33:30|574.56|570.56|575.3|571.3|575.3|571.3|574.56|570.56|22
1624026820000|2021-06-18 14:33:40|575.26|571.26|575.44|571.44|575.48|571.48|575.26|571.26|21
1624026830000|2021-06-18 14:33:50|575.51|571.51|575.31|571.31|575.57|571.57|575.31|571.31|17
1624026840000|2021-06-18 14:34:00|575.32|571.32|575.48|571.48|575.51|571.51|575.32|571.32|20
1624026850000|2021-06-18 14:34:10|575.52|571.52|574.72|570.72|575.52|571.52|574.69|570.69|20
1624026860000|2021-06-18 14:34:20|574.71|570.71|574.89|570.89|574.93|570.93|574.71|570.71|22
1624026870000|2021-06-18 14:34:30|574.92|570.92|575|571|575.06|571.06|574.91|570.91|24
1624026880000|2021-06-18 14:34:40|574.99|570.99|575.04|571.04|575.05|571.05|574.99|570.99|13
1624026890000|2021-06-18 14:34:50|575.05|571.05|574.89|570.89|575.05|571.05|574.89|570.89|14
1624026900000|2021-06-18 14:35:00|574.88|570.88|574.94|570.94|574.94|570.94|574.79|570.79|11
1624026910000|2021-06-18 14:35:10|574.99|570.99|574.66|570.66|575.03|571.03|574.66|570.66|25
1624026920000|2021-06-18 14:35:20|574.6|570.6|574.79|570.79|574.79|570.79|574.6|570.6|17
1624026930000|2021-06-18 14:35:30|574.82|570.82|574.96|570.96|574.96|570.96|574.82|570.82|14
1624026940000|2021-06-18 14:35:40|574.91|570.91|574.77|570.77|574.91|570.91|574.72|570.72|20
1624026950000|2021-06-18 14:35:50|574.76|570.76|574.75|570.75|574.77|570.77|574.66|570.66|18
1624026960000|2021-06-18 14:36:00|574.76|570.76|574.69|570.69|574.79|570.79|574.68|570.68|17
1624026970000|2021-06-18 14:36:10|574.73|570.73|574.71|570.71|574.85|570.85|574.66|570.66|21
1624026980000|2021-06-18 14:36:20|574.72|570.72|574.83|570.83|574.83|570.83|574.66|570.66|23
1624026990000|2021-06-18 14:36:30|574.85|570.85|575.28|571.28|575.36|571.36|574.85|570.85|23
1624027000000|2021-06-18 14:36:40|575.29|571.29|575.29|571.29|575.34|571.34|575.24|571.24|18
1624027010000|2021-06-18 14:36:50|575.38|571.38|575.75|571.75|575.77|571.77|575.38|571.38|22
1624027020000|2021-06-18 14:37:00|575.76|571.76|575.72|571.72|575.79|571.79|575.56|571.56|21
1624027030000|2021-06-18 14:37:10|575.71|571.71|576.02|572.02|576.22|572.22|575.71|571.71|20
1624027040000|2021-06-18 14:37:20|576.07|572.07|575.86|571.86|576.17|572.17|575.84|571.84|23
1624027050000|2021-06-18 14:37:30|575.87|571.87|576.1|572.1|576.1|572.1|575.84|571.84|14
1624027060000|2021-06-18 14:37:40|576.08|572.08|575.92|571.92|576.2|572.2|575.92|571.92|14
1624027070000|2021-06-18 14:37:50|575.95|571.95|576.04|572.04|576.18|572.18|575.95|571.95|16
1624027080000|2021-06-18 14:38:00|576.01|572.01|575.98|571.98|576.09|572.09|575.98|571.98|12
1624027090000|2021-06-18 14:38:10|575.94|571.94|576.02|572.02|576.06|572.06|575.94|571.94|16
1624027100000|2021-06-18 14:38:20|576.03|572.03|575.68|571.68|576.03|572.03|575.68|571.68|19
1624027110000|2021-06-18 14:38:30|575.67|571.67|575.38|571.38|575.67|571.67|575.38|571.38|22
1624027120000|2021-06-18 14:38:40|575.39|571.39|575.44|571.44|575.47|571.47|575.39|571.39|14
1624027130000|2021-06-18 14:38:50|575.43|571.43|574.88|570.88|575.44|571.44|574.88|570.88|17
1624027140000|2021-06-18 14:39:00|574.87|570.87|575.09|571.09|575.13|571.13|574.87|570.87|19
1624027150000|2021-06-18 14:39:10|575.08|571.08|575.5|571.5|575.58|571.58|575.08|571.08|19
1624027160000|2021-06-18 14:39:20|575.48|571.48|575.38|571.38|575.52|571.52|575.38|571.38|19
1624027170000|2021-06-18 14:39:30|575.43|571.43|575.26|571.26|575.57|571.57|575.26|571.26|20
1624027180000|2021-06-18 14:39:40|575.27|571.27|575.42|571.42|575.42|571.42|575.26|571.26|12
1624027190000|2021-06-18 14:39:50|575.43|571.43|575.38|571.38|575.45|571.45|575.36|571.36|10
1624027200000|2021-06-18 14:40:00|575.37|571.37|574.97|570.97|575.37|571.37|574.97|570.97|23
1624027210000|2021-06-18 14:40:10|574.98|570.98|574.17|570.17|575|571|574.17|570.17|26
1624027220000|2021-06-18 14:40:20|574.14|570.14|574.09|570.09|574.25|570.25|574.09|570.09|17
1624027230000|2021-06-18 14:40:30|574.08|570.08|573.8|569.8|574.1|570.1|573.8|569.8|21
1624027240000|2021-06-18 14:40:40|573.79|569.79|573.83|569.83|573.85|569.85|573.79|569.79|10
1624027250000|2021-06-18 14:40:50|573.82|569.82|574.31|570.31|574.41|570.41|573.82|569.82|21
1624027260000|2021-06-18 14:41:00|574.32|570.32|573.86|569.86|574.34|570.34|573.86|569.86|20
1624027270000|2021-06-18 14:41:10|573.83|569.83|573.63|569.63|573.83|569.83|573.56|569.56|19
1624027280000|2021-06-18 14:41:20|573.64|569.64|573.63|569.63|573.65|569.65|573.6|569.6|11
1624027290000|2021-06-18 14:41:30|573.62|569.62|572.88|568.88|573.63|569.63|572.8|568.8|20
1624027300000|2021-06-18 14:41:40|572.86|568.86|572.43|568.43|573.23|569.23|572.43|568.43|21
1624027310000|2021-06-18 14:41:50|572.4|568.4|572.09|568.09|572.4|568.4|572.09|568.09|15
1624027320000|2021-06-18 14:42:00|572.1|568.1|572.08|568.08|572.1|568.1|571.98|567.98|17
1624027330000|2021-06-18 14:42:10|572.15|568.15|572.32|568.32|572.36|568.36|572.15|568.15|20
1624027340000|2021-06-18 14:42:20|572.34|568.34|572.56|568.56|572.56|568.56|572.34|568.34|16
1624027350000|2021-06-18 14:42:30|572.55|568.55|572.6|568.6|572.65|568.65|572.55|568.55|12
1624027360000|2021-06-18 14:42:40|572.62|568.62|572.68|568.68|572.69|568.69|572.6|568.6|12
1624027370000|2021-06-18 14:42:50|572.67|568.67|572.78|568.78|572.81|568.81|572.67|568.67|12
1624027380000|2021-06-18 14:43:00|572.77|568.77|573.11|569.11|573.11|569.11|572.77|568.77|8
1624027390000|2021-06-18 14:43:10|573.12|569.12|572.8|568.8|573.26|569.26|572.78|568.78|20
1624027400000|2021-06-18 14:43:20|572.81|568.81|572.22|568.22|572.81|568.81|572.22|568.22|22
1624027410000|2021-06-18 14:43:30|572.28|568.28|572.39|568.39|572.41|568.41|572.14|568.14|14
1624027420000|2021-06-18 14:43:40|572.41|568.41|572.81|568.81|572.81|568.81|572.38|568.38|18
1624027430000|2021-06-18 14:43:50|572.84|568.84|572.79|568.79|572.84|568.84|572.74|568.74|10
1624027440000|2021-06-18 14:44:00|572.8|568.8|572.75|568.75|572.81|568.81|572.69|568.69|7
1624027450000|2021-06-18 14:44:10|572.77|568.77|572.99|568.99|572.99|568.99|572.72|568.72|18
1624027460000|2021-06-18 14:44:20|573|569|572.83|568.83|573.01|569.01|572.78|568.78|19
1624027470000|2021-06-18 14:44:30|572.84|568.84|572.97|568.97|572.98|568.98|572.82|568.82|16
1624027480000|2021-06-18 14:44:40|573|569|572.8|568.8|573.03|569.03|572.8|568.8|19
1624027490000|2021-06-18 14:44:50|572.78|568.78|572.62|568.62|572.78|568.78|572.6|568.6|15
1624027500000|2021-06-18 14:45:00|572.57|568.57|572.84|568.84|572.84|568.84|572.55|568.55|24
1624027510000|2021-06-18 14:45:10|572.82|568.82|572.83|568.83|572.85|568.85|572.8|568.8|16
1624027520000|2021-06-18 14:45:20|572.82|568.82|572.63|568.63|572.83|568.83|572.61|568.61|21
1624027530000|2021-06-18 14:45:30|572.64|568.64|572.8|568.8|572.8|568.8|572.64|568.64|12
1624027540000|2021-06-18 14:45:40|572.81|568.81|572.84|568.84|572.85|568.85|572.79|568.79|7
1624027550000|2021-06-18 14:45:50|572.85|568.85|573.25|569.25|573.25|569.25|572.85|568.85|22
1624027560000|2021-06-18 14:46:00|573.42|569.42|573.9|569.9|573.9|569.9|573.42|569.42|20
1624027570000|2021-06-18 14:46:10|573.83|569.83|574.53|570.53|574.58|570.58|573.83|569.83|19
1624027580000|2021-06-18 14:46:20|574.54|570.54|574.65|570.65|574.67|570.67|574.54|570.54|13
1624027590000|2021-06-18 14:46:30|574.66|570.66|574.28|570.28|574.83|570.83|574.21|570.21|23
1624027600000|2021-06-18 14:46:40|574.37|570.37|574.55|570.55|574.55|570.55|574.31|570.31|19
1624027610000|2021-06-18 14:46:50|574.52|570.52|574.49|570.49|574.54|570.54|574.49|570.49|11
1624027620000|2021-06-18 14:47:00|574.51|570.51|574.52|570.52|574.52|570.52|574.51|570.51|6
1624027630000|2021-06-18 14:47:10|574.51|570.51|574.6|570.6|574.6|570.6|574.51|570.51|11
1624027640000|2021-06-18 14:47:20|574.63|570.63|573.92|569.92|574.63|570.63|573.92|569.92|21
1624027650000|2021-06-18 14:47:30|573.91|569.91|573.33|569.33|573.91|569.91|573.33|569.33|24
1624027660000|2021-06-18 14:47:40|573.32|569.32|573|569|573.34|569.34|572.9|568.9|19
1624027670000|2021-06-18 14:47:50|573.04|569.04|573.06|569.06|573.07|569.07|573.02|569.02|9
1624027680000|2021-06-18 14:48:00|573.08|569.08|573.17|569.17|573.17|569.17|573.08|569.08|16
1624027690000|2021-06-18 14:48:10|573.28|569.28|573.07|569.07|573.32|569.32|573.07|569.07|17
1624027700000|2021-06-18 14:48:20|573.06|569.06|572.77|568.77|573.06|569.06|572.77|568.77|19
1624027710000|2021-06-18 14:48:30|572.76|568.76|572.81|568.81|572.82|568.82|572.75|568.75|9
1624027720000|2021-06-18 14:48:40|572.8|568.8|572.81|568.81|572.82|568.82|572.79|568.79|4
1624027730000|2021-06-18 14:48:50|572.82|568.82|572.66|568.66|572.82|568.82|572.66|568.66|16
1624027740000|2021-06-18 14:49:00|572.59|568.59|572.91|568.91|573.02|569.02|572.56|568.56|24
1624027750000|2021-06-18 14:49:10|572.88|568.88|572.98|568.98|572.98|568.98|572.87|568.87|8
1624027760000|2021-06-18 14:49:20|572.97|568.97|572.98|568.98|572.99|568.99|572.97|568.97|8
1624027770000|2021-06-18 14:49:30|572.97|568.97|573.23|569.23|573.24|569.24|572.97|568.97|12
1624027780000|2021-06-18 14:49:40|573.24|569.24|573.59|569.59|573.65|569.65|573.24|569.24|18
1624027790000|2021-06-18 14:49:50|573.65|569.65|573.47|569.47|573.65|569.65|573.37|569.37|20
1624027800000|2021-06-18 14:50:00|573.51|569.51|573.84|569.84|573.84|569.84|573.51|569.51|21
1624027810000|2021-06-18 14:50:10|573.85|569.85|574.17|570.17|574.17|570.17|573.83|569.83|18
1624027820000|2021-06-18 14:50:20|574.13|570.13|574.17|570.17|574.2|570.2|574.12|570.12|9
1624027830000|2021-06-18 14:50:30|574.22|570.22|574.48|570.48|574.52|570.52|574.22|570.22|14
1624027840000|2021-06-18 14:50:40|574.47|570.47|574.45|570.45|574.49|570.49|574.33|570.33|20
1624027850000|2021-06-18 14:50:50|574.42|570.42|574.55|570.55|574.58|570.58|574.3|570.3|19
1624027860000|2021-06-18 14:51:00|574.58|570.58|574.63|570.63|574.65|570.65|574.58|570.58|10
1624027870000|2021-06-18 14:51:10|574.62|570.62|574.11|570.11|574.62|570.62|574.08|570.08|27
1624027880000|2021-06-18 14:51:20|574.14|570.14|574.2|570.2|574.22|570.22|574.07|570.07|18
1624027890000|2021-06-18 14:51:30|574.21|570.21|573.94|569.94|574.23|570.23|573.91|569.91|21
1624027900000|2021-06-18 14:51:40|573.93|569.93|573.98|569.98|573.99|569.99|573.81|569.81|24
1624027910000|2021-06-18 14:51:50|573.99|569.99|573.92|569.92|574.04|570.04|573.86|569.86|24
1624027920000|2021-06-18 14:52:00|573.93|569.93|573.89|569.89|574.12|570.12|573.88|569.88|19
1624027930000|2021-06-18 14:52:10|573.9|569.9|573.73|569.73|573.9|569.9|573.73|569.73|19
1624027940000|2021-06-18 14:52:20|573.67|569.67|573.48|569.48|573.73|569.73|573.47|569.47|17
1624027950000|2021-06-18 14:52:30|573.47|569.47|573.16|569.16|573.47|569.47|573.16|569.16|19
1624027960000|2021-06-18 14:52:40|573.13|569.13|573.1|569.1|573.13|569.13|572.89|568.89|13
1624027970000|2021-06-18 14:52:50|573.09|569.09|573.06|569.06|573.22|569.22|573.06|569.06|23
1624027980000|2021-06-18 14:53:00|573.07|569.07|573.03|569.03|573.08|569.08|573|569|12
1624027990000|2021-06-18 14:53:10|573.02|569.02|572.81|568.81|573.02|569.02|572.77|568.77|16
1624028000000|2021-06-18 14:53:20|572.76|568.76|572.86|568.86|572.86|568.86|572.73|568.73|20
1624028010000|2021-06-18 14:53:30|572.89|568.89|572.79|568.79|572.89|568.89|572.71|568.71|21
1624028020000|2021-06-18 14:53:40|572.82|568.82|572.97|568.97|573|569|572.73|568.73|16
1624028030000|2021-06-18 14:53:50|572.96|568.96|572.93|568.93|573.01|569.01|572.93|568.93|17
1624028040000|2021-06-18 14:54:00|572.95|568.95|573|569|573.04|569.04|572.92|568.92|19
1624028050000|2021-06-18 14:54:10|573.01|569.01|573.29|569.29|573.32|569.32|573.01|569.01|18
1624028060000|2021-06-18 14:54:20|573.28|569.28|573.36|569.36|573.41|569.41|573.27|569.27|13
1624028070000|2021-06-18 14:54:30|573.35|569.35|573.28|569.28|573.35|569.35|573.22|569.22|14
1624028080000|2021-06-18 14:54:40|573.32|569.32|573.28|569.28|573.43|569.43|573.27|569.27|16
1624028090000|2021-06-18 14:54:50|573.26|569.26|573.19|569.19|573.27|569.27|573.18|569.18|16
1624028100000|2021-06-18 14:55:00|573.21|569.21|573.06|569.06|573.21|569.21|573.03|569.03|15
1624028110000|2021-06-18 14:55:10|573.03|569.03|573.01|569.01|573.04|569.04|572.99|568.99|7
1624028120000|2021-06-18 14:55:20|572.97|568.97|572.89|568.89|572.97|568.97|572.89|568.89|5
1624028130000|2021-06-18 14:55:30|572.88|568.88|573.07|569.07|573.07|569.07|572.8|568.8|18
1624028140000|2021-06-18 14:55:40|573.11|569.11|572.97|568.97|573.12|569.12|572.96|568.96|19
1624028150000|2021-06-18 14:55:50|572.95|568.95|572.81|568.81|572.96|568.96|572.81|568.81|12
1624028160000|2021-06-18 14:56:00|572.8|568.8|572.86|568.86|572.9|568.9|572.8|568.8|17
1624028170000|2021-06-18 14:56:10|572.85|568.85|572.54|568.54|572.85|568.85|572.53|568.53|16
1624028180000|2021-06-18 14:56:20|572.55|568.55|572.64|568.64|572.7|568.7|572.52|568.52|20
1624028190000|2021-06-18 14:56:30|572.6|568.6|572.83|568.83|572.89|568.89|572.6|568.6|19
1624028200000|2021-06-18 14:56:40|572.84|568.84|573.07|569.07|573.09|569.09|572.84|568.84|19
1624028210000|2021-06-18 14:56:50|573.08|569.08|573.24|569.24|573.24|569.24|573.06|569.06|13
1624028220000|2021-06-18 14:57:00|573.41|569.41|573.24|569.24|573.5|569.5|573.19|569.19|23
1624028230000|2021-06-18 14:57:10|573.21|569.21|573.25|569.25|573.33|569.33|573.21|569.21|21
1624028240000|2021-06-18 14:57:20|573.27|569.27|573.96|569.96|573.96|569.96|573.27|569.27|20
1624028250000|2021-06-18 14:57:30|573.9|569.9|573.96|569.96|574.05|570.05|573.9|569.9|14
1624028260000|2021-06-18 14:57:40|574.07|570.07|573.53|569.53|574.07|570.07|573.45|569.45|22
1624028270000|2021-06-18 14:57:50|573.56|569.56|573.42|569.42|573.59|569.59|573.42|569.42|16
1624028280000|2021-06-18 14:58:00|573.36|569.36|572.72|568.72|573.36|569.36|572.71|568.71|25
1624028290000|2021-06-18 14:58:10|572.73|568.73|572.32|568.32|572.82|568.82|572.32|568.32|25
1624028300000|2021-06-18 14:58:20|572.25|568.25|571.29|567.29|572.25|568.25|571.16|567.16|22
1624028310000|2021-06-18 14:58:30|571.26|567.26|571.07|567.07|571.33|567.33|571.04|567.04|24
1624028320000|2021-06-18 14:58:40|571.05|567.05|570.71|566.71|571.05|567.05|570.71|566.71|23
1624028330000|2021-06-18 14:58:50|570.66|566.66|570.56|566.56|570.85|566.85|570.56|566.56|23
1624028340000|2021-06-18 14:59:00|570.57|566.57|570.15|566.15|570.57|566.57|570.15|566.15|23
1624028350000|2021-06-18 14:59:10|570.2|566.2|570.83|566.83|570.83|566.83|570.2|566.2|22
1624028360000|2021-06-18 14:59:20|570.87|566.87|571.36|567.36|571.4|567.4|570.87|566.87|26
1624028370000|2021-06-18 14:59:30|571.38|567.38|571.81|567.81|571.81|567.81|571.38|567.38|24
1624028380000|2021-06-18 14:59:40|571.8|567.8|572.55|568.55|572.55|568.55|571.8|567.8|18
1624028390000|2021-06-18 14:59:50|572.56|568.56|572.83|568.83|572.84|568.84|572.56|568.56|18
1624028400000|2021-06-18 15:00:00|572.82|568.82|571.86|567.86|572.82|568.82|571.85|567.85|22
1624028410000|2021-06-18 15:00:10|571.83|567.83|572.69|568.69|572.73|568.73|571.82|567.82|24
1624028420000|2021-06-18 15:00:20|572.82|568.82|573.69|569.69|573.69|569.69|572.77|568.77|19
1624028430000|2021-06-18 15:00:30|573.7|569.7|574.04|570.04|574.19|570.19|573.67|569.67|22
1624028440000|2021-06-18 15:00:40|574.01|570.01|574.47|570.47|574.47|570.47|574|570|17
1624028450000|2021-06-18 15:00:50|574.38|570.38|574.59|570.59|574.59|570.59|574.21|570.21|21
1624028460000|2021-06-18 15:01:00|574.6|570.6|574.68|570.68|574.79|570.79|574.6|570.6|25
1624028470000|2021-06-18 15:01:10|574.63|570.63|574.54|570.54|574.63|570.63|574.32|570.32|21
1624028480000|2021-06-18 15:01:20|574.53|570.53|574.9|570.9|574.92|570.92|574.49|570.49|17
1624028490000|2021-06-18 15:01:30|574.89|570.89|574.48|570.48|574.89|570.89|574.48|570.48|16
1624028500000|2021-06-18 15:01:40|574.52|570.52|574.74|570.74|574.74|570.74|574.5|570.5|17
1624028510000|2021-06-18 15:01:50|574.72|570.72|574.69|570.69|574.8|570.8|574.64|570.64|21
1624028520000|2021-06-18 15:02:00|574.68|570.68|574.09|570.09|574.73|570.73|574.09|570.09|20
1624028530000|2021-06-18 15:02:10|574.04|570.04|574.41|570.41|574.41|570.41|574.04|570.04|19
1624028540000|2021-06-18 15:02:20|574.39|570.39|574.49|570.49|574.49|570.49|574.39|570.39|6
1624028550000|2021-06-18 15:02:30|574.48|570.48|574.46|570.46|574.49|570.49|574.46|570.46|7
1624028560000|2021-06-18 15:02:40|574.45|570.45|574.58|570.58|574.58|570.58|574.45|570.45|13
1624028570000|2021-06-18 15:02:50|574.57|570.57|575.13|571.13|575.13|571.13|574.57|570.57|16
1624028580000|2021-06-18 15:03:00|575.23|571.23|575.27|571.27|575.27|571.27|575.16|571.16|19
1624028590000|2021-06-18 15:03:10|575.33|571.33|575.18|571.18|575.66|571.66|575.17|571.17|24
1624028600000|2021-06-18 15:03:20|575.14|571.14|575.27|571.27|575.3|571.3|575.1|571.1|18
1624028610000|2021-06-18 15:03:30|575.28|571.28|575.26|571.26|575.4|571.4|575.26|571.26|18
1624028620000|2021-06-18 15:03:40|575.25|571.25|575.21|571.21|575.25|571.25|575.21|571.21|9
1624028630000|2021-06-18 15:03:50|575.2|571.2|575.16|571.16|575.2|571.2|575.16|571.16|8
1624028640000|2021-06-18 15:04:00|575.17|571.17|575.18|571.18|575.19|571.19|575.16|571.16|12
1624028650000|2021-06-18 15:04:10|575.17|571.17|574.98|570.98|575.17|571.17|574.84|570.84|18
1624028660000|2021-06-18 15:04:20|575|571|575.01|571.01|575.05|571.05|575|571|8
1624028670000|2021-06-18 15:04:30|575.08|571.08|575.09|571.09|575.09|571.09|575.07|571.07|9
1624028680000|2021-06-18 15:04:40|575.1|571.1|575.06|571.06|575.11|571.11|575.06|571.06|8
1624028690000|2021-06-18 15:04:50|575.09|571.09|574.83|570.83|575.09|571.09|574.7|570.7|18
1624028700000|2021-06-18 15:05:00|574.88|570.88|575.1|571.1|575.1|571.1|574.88|570.88|15
1624028710000|2021-06-18 15:05:10|575.09|571.09|575.04|571.04|575.09|571.09|575.02|571.02|8
1624028720000|2021-06-18 15:05:20|575.05|571.05|575.09|571.09|575.1|571.1|575.05|571.05|5
1624028730000|2021-06-18 15:05:30|575.06|571.06|575.1|571.1|575.1|571.1|575.06|571.06|7
1624028740000|2021-06-18 15:05:40|575.09|571.09|575.08|571.08|575.09|571.09|575.08|571.08|2
1624028750000|2021-06-18 15:05:50|575.09|571.09|575.1|571.1|575.1|571.1|575.09|571.09|2
1624028760000|2021-06-18 15:06:00|575.06|571.06|575.09|571.09|575.09|571.09|575.06|571.06|4
1624028770000|2021-06-18 15:06:10|575.07|571.07|575.23|571.23|575.23|571.23|575.07|571.07|7
1624028780000|2021-06-18 15:06:20|575.22|571.22|575.44|571.44|575.44|571.44|575.22|571.22|17
1624028790000|2021-06-18 15:06:30|575.43|571.43|575.61|571.61|575.61|571.61|575.43|571.43|14
1624028800000|2021-06-18 15:06:40|575.6|571.6|575.73|571.73|575.83|571.83|575.6|571.6|13
1624028810000|2021-06-18 15:06:50|575.76|571.76|575.89|571.89|575.96|571.96|575.75|571.75|18
1624028820000|2021-06-18 15:07:00|575.85|571.85|575.71|571.71|575.85|571.85|575.59|571.59|18
1624028830000|2021-06-18 15:07:10|575.7|571.7|575.27|571.27|575.7|571.7|575.15|571.15|23
1624028840000|2021-06-18 15:07:20|575.29|571.29|575.27|571.27|575.32|571.32|575.26|571.26|15
1624028850000|2021-06-18 15:07:30|575.26|571.26|575.16|571.16|575.26|571.26|575.16|571.16|16
1624028860000|2021-06-18 15:07:40|575.17|571.17|574.99|570.99|575.17|571.17|574.99|570.99|17
1624028870000|2021-06-18 15:07:50|574.98|570.98|574.74|570.74|574.98|570.98|574.6|570.6|17
1624028880000|2021-06-18 15:08:00|574.86|570.86|574.82|570.82|574.88|570.88|574.82|570.82|17
1624028890000|2021-06-18 15:08:10|574.79|570.79|574.57|570.57|574.79|570.79|574.54|570.54|12
1624028900000|2021-06-18 15:08:20|574.59|570.59|573.87|569.87|574.59|570.59|573.87|569.87|26
1624028910000|2021-06-18 15:08:30|573.86|569.86|574.44|570.44|574.48|570.48|573.86|569.86|22
1624028920000|2021-06-18 15:08:40|574.37|570.37|574.19|570.19|574.37|570.37|574.17|570.17|17
1624028930000|2021-06-18 15:08:50|574.28|570.28|573.9|569.9|574.28|570.28|573.87|569.87|18
1624028940000|2021-06-18 15:09:00|573.86|569.86|573.9|569.9|574.03|570.03|573.84|569.84|16
1624028950000|2021-06-18 15:09:10|573.89|569.89|573.55|569.55|573.89|569.89|573.42|569.42|22
1624028960000|2021-06-18 15:09:20|573.59|569.59|573.48|569.48|573.67|569.67|573.48|569.48|19
1624028970000|2021-06-18 15:09:30|573.45|569.45|572.93|568.93|573.45|569.45|572.91|568.91|12
1624028980000|2021-06-18 15:09:40|572.9|568.9|573.09|569.09|573.14|569.14|572.9|568.9|16
1624028990000|2021-06-18 15:09:50|573.08|569.08|572.73|568.73|573.09|569.09|572.72|568.72|12
1624029000000|2021-06-18 15:10:00|572.86|568.86|573.02|569.02|573.12|569.12|572.77|568.77|24
1624029010000|2021-06-18 15:10:10|573.01|569.01|573.1|569.1|573.13|569.13|573.01|569.01|10
1624029020000|2021-06-18 15:10:20|573.26|569.26|573.34|569.34|573.47|569.47|573.22|569.22|19
1624029030000|2021-06-18 15:10:30|573.45|569.45|573.5|569.5|573.81|569.81|573.45|569.45|19
1624029040000|2021-06-18 15:10:40|573.49|569.49|573.13|569.13|573.49|569.49|572.99|568.99|19
1624029050000|2021-06-18 15:10:50|573.12|569.12|572.85|568.85|573.13|569.13|572.85|568.85|13
1624029060000|2021-06-18 15:11:00|572.83|568.83|572.75|568.75|572.84|568.84|572.75|568.75|8
1624029070000|2021-06-18 15:11:10|572.69|568.69|572.38|568.38|572.69|568.69|572.34|568.34|15
1624029080000|2021-06-18 15:11:20|572.4|568.4|572.54|568.54|572.54|568.54|572.39|568.39|22
1624029090000|2021-06-18 15:11:30|572.56|568.56|572.67|568.67|572.68|568.68|572.52|568.52|17
1624029100000|2021-06-18 15:11:40|572.66|568.66|572.83|568.83|572.84|568.84|572.65|568.65|14
1624029110000|2021-06-18 15:11:50|572.85|568.85|572.66|568.66|572.88|568.88|572.66|568.66|19
1624029120000|2021-06-18 15:12:00|572.67|568.67|572.64|568.64|572.67|568.67|572.62|568.62|12
1624029130000|2021-06-18 15:12:10|572.63|568.63|572.79|568.79|572.79|568.79|572.56|568.56|15
1624029140000|2021-06-18 15:12:20|572.77|568.77|572.88|568.88|572.89|568.89|572.77|568.77|12
1624029150000|2021-06-18 15:12:30|572.86|568.86|572.84|568.84|572.86|568.86|572.83|568.83|9
1624029160000|2021-06-18 15:12:40|572.86|568.86|573.22|569.22|573.22|569.22|572.86|568.86|11
1624029170000|2021-06-18 15:12:50|573.3|569.3|573.17|569.17|573.37|569.37|573.17|569.17|22
1624029180000|2021-06-18 15:13:00|573.13|569.13|572.99|568.99|573.13|569.13|572.79|568.79|18
1624029190000|2021-06-18 15:13:10|573|569|573.25|569.25|573.25|569.25|573|569|16
1624029200000|2021-06-18 15:13:20|573.18|569.18|573.19|569.19|573.19|569.19|573.18|569.18|8
1624029210000|2021-06-18 15:13:30|573.2|569.2|573.42|569.42|573.47|569.47|573.2|569.2|17
1624029220000|2021-06-18 15:13:40|573.43|569.43|573.37|569.37|573.43|569.43|573.37|569.37|13
1624029230000|2021-06-18 15:13:50|573.38|569.38|573.38|569.38|573.38|569.38|573.34|569.34|13
1624029240000|2021-06-18 15:14:00|573.37|569.37|573.35|569.35|573.4|569.4|573.35|569.35|12
1624029250000|2021-06-18 15:14:10|573.34|569.34|572.53|568.53|573.34|569.34|572.53|568.53|7
1624029260000|2021-06-18 15:14:20|572.51|568.51|572.27|568.27|572.51|568.51|572.27|568.27|23
1624029270000|2021-06-18 15:14:30|571.92|567.92|571.42|567.42|571.92|567.92|571.42|567.42|15
1624029280000|2021-06-18 15:14:40|571.39|567.39|572.15|568.15|572.17|568.17|571.39|567.39|20
1624029290000|2021-06-18 15:14:50|572.16|568.16|571.8|567.8|572.18|568.18|571.79|567.79|17
1624029300000|2021-06-18 15:15:00|571.78|567.78|571.74|567.74|571.78|567.78|571.63|567.63|20
1624029310000|2021-06-18 15:15:10|571.69|567.69|572.28|568.28|572.29|568.29|571.69|567.69|22
1624029320000|2021-06-18 15:15:20|572.26|568.26|572.14|568.14|572.27|568.27|572.14|568.14|11
1624029330000|2021-06-18 15:15:30|572.15|568.15|572.12|568.12|572.17|568.17|572.09|568.09|15
1624029340000|2021-06-18 15:15:40|572.18|568.18|572.32|568.32|572.34|568.34|572.18|568.18|19
1624029350000|2021-06-18 15:15:50|572.31|568.31|572.33|568.33|572.36|568.36|572.27|568.27|10
1624029360000|2021-06-18 15:16:00|572.31|568.31|572.31|568.31|572.32|568.32|572.25|568.25|14
1624029370000|2021-06-18 15:16:10|572.3|568.3|572.11|568.11|572.32|568.32|572.08|568.08|16
1624029380000|2021-06-18 15:16:20|572.06|568.06|571.94|567.94|572.06|568.06|571.91|567.91|20
1624029390000|2021-06-18 15:16:30|571.96|567.96|571.9|567.9|571.98|567.98|571.86|567.86|21
1624029400000|2021-06-18 15:16:40|571.86|567.86|571.81|567.81|571.96|567.96|571.79|567.79|12
1624029410000|2021-06-18 15:16:50|571.79|567.79|571.82|567.82|571.82|567.82|571.76|567.76|14
1624029420000|2021-06-18 15:17:00|571.81|567.81|571.74|567.74|571.87|567.87|571.73|567.73|19
1624029430000|2021-06-18 15:17:10|571.67|567.67|571.01|567.01|571.67|567.67|571|567|21
1624029440000|2021-06-18 15:17:20|570.96|566.96|571.13|567.13|571.14|567.14|570.93|566.93|18
1624029450000|2021-06-18 15:17:30|571.14|567.14|571.65|567.65|571.65|567.65|571.13|567.13|13
1624029460000|2021-06-18 15:17:40|571.66|567.66|571.69|567.69|571.69|567.69|571.64|567.64|13
1624029470000|2021-06-18 15:17:50|571.68|567.68|571.52|567.52|571.69|567.69|571.46|567.46|17
1624029480000|2021-06-18 15:18:00|571.53|567.53|571.57|567.57|571.6|567.6|571.53|567.53|13
1624029490000|2021-06-18 15:18:10|571.58|567.58|571.61|567.61|571.63|567.63|571.58|567.58|12
1624029500000|2021-06-18 15:18:20|571.5|567.5|571.48|567.48|571.56|567.56|571.48|567.48|12
1624029510000|2021-06-18 15:18:30|571.49|567.49|571.13|567.13|571.5|567.5|571.13|567.13|11
1624029520000|2021-06-18 15:18:40|570.97|566.97|571.04|567.04|571.09|567.09|570.92|566.92|14
1624029530000|2021-06-18 15:18:50|571.05|567.05|571.5|567.5|571.5|567.5|571.05|567.05|15
1624029540000|2021-06-18 15:19:00|571.52|567.52|571.44|567.44|571.52|567.52|571.43|567.43|23
1624029550000|2021-06-18 15:19:10|571.43|567.43|570.89|566.89|571.45|567.45|570.89|566.89|23
1624029560000|2021-06-18 15:19:20|570.88|566.88|570.7|566.7|570.88|566.88|570.64|566.64|17
1624029570000|2021-06-18 15:19:30|570.68|566.68|570.61|566.61|570.71|566.71|570.61|566.61|14
1624029580000|2021-06-18 15:19:40|570.59|566.59|569.83|565.83|570.59|566.59|569.8|565.8|20
1624029590000|2021-06-18 15:19:50|569.85|565.85|570.08|566.08|570.11|566.11|569.85|565.85|22
1624029600000|2021-06-18 15:20:00|570.11|566.11|570.58|566.58|570.59|566.59|570.11|566.11|17
1624029610000|2021-06-18 15:20:10|570.66|566.66|570.5|566.5|570.85|566.85|570.25|566.25|18
1624029620000|2021-06-18 15:20:20|570.49|566.49|570.34|566.34|570.73|566.73|570.34|566.34|24
1624029630000|2021-06-18 15:20:30|570.24|566.24|569.91|565.91|570.25|566.25|569.7|565.7|15
1624029640000|2021-06-18 15:20:40|569.89|565.89|569.97|565.97|569.97|565.97|569.83|565.83|18
1624029650000|2021-06-18 15:20:50|569.96|565.96|569.91|565.91|569.96|565.96|569.91|565.91|7
1624029660000|2021-06-18 15:21:00|569.89|565.89|570.2|566.2|570.2|566.2|569.84|565.84|16
1624029670000|2021-06-18 15:21:10|570.22|566.22|570.46|566.46|570.46|566.46|570.22|566.22|16
1624029680000|2021-06-18 15:21:20|570.5|566.5|570.54|566.54|570.78|566.78|570.5|566.5|22
1624029690000|2021-06-18 15:21:30|570.64|566.64|570.42|566.42|570.64|566.64|570.41|566.41|22
1624029700000|2021-06-18 15:21:40|570.48|566.48|570.76|566.76|570.76|566.76|570.4|566.4|15
1624029710000|2021-06-18 15:21:50|570.74|566.74|570.71|566.71|570.79|566.79|570.66|566.66|18
1624029720000|2021-06-18 15:22:00|570.66|566.66|570.99|566.99|571.02|567.02|570.66|566.66|20
1624029730000|2021-06-18 15:22:10|571|567|570.83|566.83|571|567|570.83|566.83|4
1624029740000|2021-06-18 15:22:20|570.79|566.79|570.67|566.67|570.79|566.79|570.67|566.67|11
1624029750000|2021-06-18 15:22:30|570.66|566.66|570.55|566.55|570.68|566.68|570.49|566.49|19
1624029760000|2021-06-18 15:22:40|570.57|566.57|570.88|566.88|570.88|566.88|570.57|566.57|12
1624029780000|2021-06-18 15:23:00|570.84|566.84|570.58|566.58|570.84|566.84|570.55|566.55|12
1624029790000|2021-06-18 15:23:10|570.57|566.57|570.86|566.86|570.86|566.86|570.56|566.56|14
1624029800000|2021-06-18 15:23:20|570.85|566.85|570.95|566.95|571|567|570.84|566.84|14
1624029810000|2021-06-18 15:23:30|570.94|566.94|570.93|566.93|570.94|566.94|570.9|566.9|7
1624029820000|2021-06-18 15:23:40|570.99|566.99|571.02|567.02|571.06|567.06|570.96|566.96|11
1624029830000|2021-06-18 15:23:50|571|567|571.04|567.04|571.04|567.04|570.99|566.99|14
1624029840000|2021-06-18 15:24:00|571.01|567.01|571|567|571.03|567.03|570.99|566.99|13
1624029850000|2021-06-18 15:24:10|571.03|567.03|570.98|566.98|571.03|567.03|570.95|566.95|19
1624029860000|2021-06-18 15:24:20|570.96|566.96|570.55|566.55|570.98|566.98|570.55|566.55|24
1624029870000|2021-06-18 15:24:30|570.56|566.56|570.51|566.51|570.63|566.63|570.49|566.49|15
1624029880000|2021-06-18 15:24:40|570.49|566.49|570.2|566.2|570.51|566.51|570.2|566.2|14
1624029890000|2021-06-18 15:24:50|570.18|566.18|569.96|565.96|570.18|566.18|569.89|565.89|19
1624029900000|2021-06-18 15:25:00|569.95|565.95|570.18|566.18|570.18|566.18|569.95|565.95|13
1624029910000|2021-06-18 15:25:10|570.17|566.17|570.03|566.03|570.26|566.26|570.01|566.01|22
1624029920000|2021-06-18 15:25:20|570|566|569.89|565.89|570|566|569.89|565.89|16
1624029930000|2021-06-18 15:25:30|569.88|565.88|569.68|565.68|569.9|565.9|569.68|565.68|19
1624029940000|2021-06-18 15:25:40|569.53|565.53|569.4|565.4|569.65|565.65|569.4|565.4|19
1624029950000|2021-06-18 15:25:50|569.39|565.39|569.31|565.31|569.4|565.4|569.31|565.31|15
1624029960000|2021-06-18 15:26:00|569.32|565.32|569.35|565.35|569.51|565.51|569.32|565.32|18
1624029970000|2021-06-18 15:26:10|569.25|565.25|567.99|563.99|569.25|565.25|567.99|563.99|24
1624029980000|2021-06-18 15:26:20|568.02|564.02|567.06|563.06|568.02|564.02|567.06|563.06|24
1624029990000|2021-06-18 15:26:30|566.97|562.97|566.83|562.83|566.97|562.97|566.52|562.52|23
1624030000000|2021-06-18 15:26:40|566.81|562.81|566.56|562.56|566.82|562.82|566.52|562.52|20
1624030010000|2021-06-18 15:26:50|566.55|562.55|567.63|563.63|567.63|563.63|566.55|562.55|25
1624030020000|2021-06-18 15:27:00|567.74|563.74|566.55|562.55|567.74|563.74|566.55|562.55|25
1624030030000|2021-06-18 15:27:10|566.56|562.56|567.06|563.06|567.14|563.14|566.56|562.56|21
1624030040000|2021-06-18 15:27:20|567.12|563.12|566.75|562.75|567.14|563.14|566.24|562.24|25
1624030050000|2021-06-18 15:27:30|566.76|562.76|566.78|562.78|567.17|563.17|566.75|562.75|25
1624030060000|2021-06-18 15:27:40|566.77|562.77|567.17|563.17|567.3|563.3|566.77|562.77|22
1624030070000|2021-06-18 15:27:50|567.13|563.13|567.24|563.24|567.24|563.24|567.02|563.02|16
1624030080000|2021-06-18 15:28:00|567.25|563.25|566.98|562.98|567.25|563.25|566.73|562.73|23
1624030090000|2021-06-18 15:28:10|566.97|562.97|568.08|564.08|568.08|564.08|566.97|562.97|23
1624030100000|2021-06-18 15:28:20|568.03|564.03|568.16|564.16|568.36|564.36|568.03|564.03|20
1624030110000|2021-06-18 15:28:30|568.08|564.08|569.23|565.23|569.47|565.47|568.07|564.07|23
1624030120000|2021-06-18 15:28:40|569.2|565.2|569.24|565.24|569.24|565.24|569.1|565.1|7
1624030130000|2021-06-18 15:28:50|569.15|565.15|568.88|564.88|569.15|565.15|568.7|564.7|21
1624030140000|2021-06-18 15:29:00|568.85|564.85|568.98|564.98|568.98|564.98|568.85|564.85|17
1624030150000|2021-06-18 15:29:10|568.99|564.99|568.3|564.3|568.99|564.99|568.3|564.3|24
1624030160000|2021-06-18 15:29:20|568.28|564.28|568.5|564.5|568.7|564.7|568.28|564.28|17
1624030170000|2021-06-18 15:29:30|568.48|564.48|568.54|564.54|568.56|564.56|568.31|564.31|23
1624030180000|2021-06-18 15:29:40|568.53|564.53|568.62|564.62|568.66|564.66|568.51|564.51|15
1624030190000|2021-06-18 15:29:50|568.67|564.67|568.89|564.89|568.9|564.9|568.67|564.67|15
1624030200000|2021-06-18 15:30:00|568.88|564.88|568.19|564.19|568.89|564.89|568.08|564.08|22
1624030210000|2021-06-18 15:30:10|568.17|564.17|568.49|564.49|568.49|564.49|568.17|564.17|23
1624030220000|2021-06-18 15:30:20|568.53|564.53|569.13|565.13|569.13|565.13|568.53|564.53|23
1624030230000|2021-06-18 15:30:30|569.14|565.14|569.37|565.37|569.39|565.39|569.14|565.14|23
1624030240000|2021-06-18 15:30:40|569.39|565.39|569.5|565.5|569.56|565.56|569.35|565.35|23
1624030250000|2021-06-18 15:30:50|569.55|565.55|570.02|566.02|570.02|566.02|569.55|565.55|16
1624030260000|2021-06-18 15:31:00|570.12|566.12|569.33|565.33|570.16|566.16|569.32|565.32|26
1624030270000|2021-06-18 15:31:10|569.36|565.36|569.83|565.83|569.83|565.83|569.29|565.29|20
1624030280000|2021-06-18 15:31:20|569.8|565.8|569.92|565.92|569.92|565.92|569.77|565.77|20
1624030290000|2021-06-18 15:31:30|569.96|565.96|570.26|566.26|570.29|566.29|569.96|565.96|15
1624030300000|2021-06-18 15:31:40|570.33|566.33|570.96|566.96|571.01|567.01|570.33|566.33|18
1624030310000|2021-06-18 15:31:50|570.95|566.95|570.93|566.93|570.97|566.97|570.48|566.48|26
1624030320000|2021-06-18 15:32:00|570.99|566.99|571.19|567.19|571.19|567.19|570.98|566.98|16
1624030330000|2021-06-18 15:32:10|571.21|567.21|571.57|567.57|571.57|567.57|571.14|567.14|18
1624030340000|2021-06-18 15:32:20|571.56|567.56|571.61|567.61|571.62|567.62|571.43|567.43|23
1624030350000|2021-06-18 15:32:30|571.62|567.62|571.76|567.76|571.76|567.76|571.62|567.62|8
1624030360000|2021-06-18 15:32:40|571.75|567.75|570.97|566.97|571.75|567.75|570.97|566.97|19
1624030370000|2021-06-18 15:32:50|570.85|566.85|570.77|566.77|570.88|566.88|570.39|566.39|23
1624030380000|2021-06-18 15:33:00|570.78|566.78|569.88|565.88|570.87|566.87|569.65|565.65|23
1624030390000|2021-06-18 15:33:10|569.93|565.93|568.68|564.68|569.93|565.93|568.67|564.67|26
1624030400000|2021-06-18 15:33:20|568.69|564.69|568.38|564.38|568.7|564.7|568.38|564.38|19
1624030410000|2021-06-18 15:33:30|568.37|564.37|568.41|564.41|568.49|564.49|567.96|563.96|26
1624030420000|2021-06-18 15:33:40|568.42|564.42|569.02|565.02|569.02|565.02|568.35|564.35|23
1624030430000|2021-06-18 15:33:50|569.01|565.01|569.29|565.29|569.37|565.37|568.52|564.52|26
1624030440000|2021-06-18 15:34:00|569.32|565.32|568.67|564.67|569.33|565.33|568.54|564.54|22
1624030450000|2021-06-18 15:34:10|568.68|564.68|568.97|564.97|568.97|564.97|568.57|564.57|20
1624030460000|2021-06-18 15:34:20|568.98|564.98|569.14|565.14|569.14|565.14|568.59|564.59|23
1624030470000|2021-06-18 15:34:30|569.18|565.18|569.78|565.78|569.82|565.82|569.17|565.17|20
1624030480000|2021-06-18 15:34:40|569.92|565.92|570.47|566.47|570.5|566.5|569.92|565.92|21
1624030490000|2021-06-18 15:34:50|570.48|566.48|570.18|566.18|570.62|566.62|570.18|566.18|20
1624030500000|2021-06-18 15:35:00|570.15|566.15|570.05|566.05|570.18|566.18|569.91|565.91|12
1624030510000|2021-06-18 15:35:10|570.08|566.08|570.34|566.34|570.44|566.44|570.08|566.08|17
1624030520000|2021-06-18 15:35:20|570.39|566.39|570.33|566.33|570.52|566.52|570.33|566.33|16
1624030530000|2021-06-18 15:35:30|570.37|566.37|570.37|566.37|570.46|566.46|570.26|566.26|21
1624030540000|2021-06-18 15:35:40|570.39|566.39|570.47|566.47|570.55|566.55|570.39|566.39|13
1624030550000|2021-06-18 15:35:50|570.44|566.44|570.3|566.3|570.44|566.44|570.13|566.13|15
1624030560000|2021-06-18 15:36:00|570.35|566.35|570.24|566.24|570.38|566.38|570.07|566.07|23
1624030570000|2021-06-18 15:36:10|570.33|566.33|570.27|566.27|570.33|566.33|570.2|566.2|16
1624030580000|2021-06-18 15:36:20|570.26|566.26|570.32|566.32|570.33|566.33|570.26|566.26|13
1624030590000|2021-06-18 15:36:30|570.33|566.33|570.32|566.32|570.34|566.34|570.32|566.32|6
1624030600000|2021-06-18 15:36:40|570.33|566.33|570.35|566.35|570.36|566.36|570.29|566.29|9
1624030610000|2021-06-18 15:36:50|570.36|566.36|570.33|566.33|570.37|566.37|570.33|566.33|6
1624030620000|2021-06-18 15:37:00|570.35|566.35|570.57|566.57|570.58|566.58|570.35|566.35|13
1624030630000|2021-06-18 15:37:10|570.58|566.58|570.65|566.65|570.65|566.65|570.54|566.54|6
1624030640000|2021-06-18 15:37:20|570.64|566.64|570.21|566.21|570.65|566.65|570.21|566.21|14
1624030650000|2021-06-18 15:37:30|570.23|566.23|570.05|566.05|570.23|566.23|570.05|566.05|11
1624030660000|2021-06-18 15:37:40|570.06|566.06|570.18|566.18|570.31|566.31|570.05|566.05|17
1624030670000|2021-06-18 15:37:50|570.14|566.14|569.72|565.72|570.14|566.14|569.65|565.65|17
1624030680000|2021-06-18 15:38:00|569.65|565.65|569.56|565.56|569.69|565.69|569.19|565.19|24
1624030690000|2021-06-18 15:38:10|569.71|565.71|569.25|565.25|569.71|565.71|569.09|565.09|27
1624030700000|2021-06-18 15:38:20|569.26|565.26|568.86|564.86|569.26|565.26|568.84|564.84|16
1624030710000|2021-06-18 15:38:30|568.88|564.88|569.17|565.17|569.2|565.2|568.88|564.88|18
1624030720000|2021-06-18 15:38:40|569.19|565.19|569.26|565.26|569.26|565.26|569.19|565.19|10
1624030730000|2021-06-18 15:38:50|569.37|565.37|569.3|565.3|569.45|565.45|569.25|565.25|14
1624030740000|2021-06-18 15:39:00|569.31|565.31|569.49|565.49|569.49|565.49|569.2|565.2|17
1624030750000|2021-06-18 15:39:10|569.5|565.5|569.41|565.41|569.53|565.53|569.35|565.35|20
1624030760000|2021-06-18 15:39:20|569.4|565.4|569.73|565.73|569.74|565.74|569.34|565.34|17
1624030770000|2021-06-18 15:39:30|569.77|565.77|569.98|565.98|569.98|565.98|569.77|565.77|19
1624030780000|2021-06-18 15:39:40|570|566|570.43|566.43|570.43|566.43|569.98|565.98|21
1624030790000|2021-06-18 15:39:50|570.42|566.42|570.61|566.61|570.71|566.71|570.39|566.39|18
1624030800000|2021-06-18 15:40:00|570.67|566.67|570.64|566.64|570.77|566.77|570.64|566.64|18
1624030810000|2021-06-18 15:40:10|570.62|566.62|570.53|566.53|570.62|566.62|570.45|566.45|16
1624030820000|2021-06-18 15:40:20|570.5|566.5|570.58|566.58|570.58|566.58|570.5|566.5|15
1624030830000|2021-06-18 15:40:30|570.56|566.56|570.31|566.31|570.56|566.56|570.31|566.31|14
1624030840000|2021-06-18 15:40:40|570.33|566.33|570.33|566.33|570.36|566.36|570.33|566.33|8
1624030850000|2021-06-18 15:40:50|570.32|566.32|570.08|566.08|570.32|566.32|570.03|566.03|15
1624030860000|2021-06-18 15:41:00|570.09|566.09|569.43|565.43|570.09|566.09|569.43|565.43|20
1624030870000|2021-06-18 15:41:10|569.46|565.46|569.63|565.63|569.63|565.63|569.43|565.43|11
1624030880000|2021-06-18 15:41:20|569.61|565.61|569.31|565.31|569.79|565.79|569.21|565.21|24
1624030890000|2021-06-18 15:41:30|569.32|565.32|569.33|565.33|569.36|565.36|569.32|565.32|14
1624030900000|2021-06-18 15:41:40|569.34|565.34|569.17|565.17|569.35|565.35|569.17|565.17|17
1624030910000|2021-06-18 15:41:50|569.16|565.16|568.85|564.85|569.26|565.26|568.85|564.85|22
1624030920000|2021-06-18 15:42:00|568.9|564.9|568.61|564.61|568.9|564.9|568.61|564.61|13
1624030930000|2021-06-18 15:42:10|568.6|564.6|568.54|564.54|568.6|564.6|568.51|564.51|12
1624030940000|2021-06-18 15:42:20|568.55|564.55|568.46|564.46|568.56|564.56|568.46|564.46|15
1624030950000|2021-06-18 15:42:30|568.47|564.47|568.48|564.48|568.49|564.49|568.45|564.45|14
1624030960000|2021-06-18 15:42:40|568.49|564.49|568.41|564.41|568.49|564.49|568.39|564.39|12
1624030970000|2021-06-18 15:42:50|568.38|564.38|568.83|564.83|568.83|564.83|568.38|564.38|19
1624030980000|2021-06-18 15:43:00|568.86|564.86|568.89|564.89|569.08|565.08|568.86|564.86|19
1624030990000|2021-06-18 15:43:10|568.9|564.9|568.87|564.87|568.9|564.9|568.71|564.71|21
1624031000000|2021-06-18 15:43:20|568.86|564.86|569.04|565.04|569.07|565.07|568.86|564.86|14
1624031010000|2021-06-18 15:43:30|569.03|565.03|568.98|564.98|569.04|565.04|568.87|564.87|20
1624031020000|2021-06-18 15:43:40|569.03|565.03|569.03|565.03|569.05|565.05|569.02|565.02|10
1624031030000|2021-06-18 15:43:50|569.04|565.04|569.08|565.08|569.08|565.08|569.02|565.02|12
1624031040000|2021-06-18 15:44:00|569.09|565.09|569.23|565.23|569.24|565.24|569.09|565.09|9
1624031050000|2021-06-18 15:44:10|569.21|565.21|569.11|565.11|569.21|565.21|569.09|565.09|14
1624031060000|2021-06-18 15:44:20|569.14|565.14|569.49|565.49|569.49|565.49|569.14|565.14|14
1624031070000|2021-06-18 15:44:30|569.5|565.5|569.54|565.54|569.54|565.54|569.47|565.47|8
1624031080000|2021-06-18 15:44:40|569.55|565.55|569.57|565.57|569.57|565.57|569.54|565.54|9
1624031090000|2021-06-18 15:44:50|569.58|565.58|569.64|565.64|569.64|565.64|569.52|565.52|8
1624031100000|2021-06-18 15:45:00|569.65|565.65|569.63|565.63|569.65|565.65|569.6|565.6|14
1624031110000|2021-06-18 15:45:10|569.64|565.64|570.29|566.29|570.29|566.29|569.63|565.63|19
1624031120000|2021-06-18 15:45:20|570.28|566.28|570.54|566.54|570.58|566.58|570.28|566.28|21
1624031130000|2021-06-18 15:45:30|570.53|566.53|570.79|566.79|570.79|566.79|570.53|566.53|18
1624031140000|2021-06-18 15:45:40|570.83|566.83|570.57|566.57|570.85|566.85|570.56|566.56|20
1624031150000|2021-06-18 15:45:50|570.59|566.59|570.81|566.81|570.81|566.81|570.59|566.59|17
1624031160000|2021-06-18 15:46:00|570.79|566.79|570.85|566.85|570.86|566.86|570.79|566.79|7
1624031170000|2021-06-18 15:46:10|570.81|566.81|571.31|567.31|571.31|567.31|570.81|566.81|23
1624031180000|2021-06-18 15:46:20|571.32|567.32|571.32|567.32|571.35|567.35|571.32|567.32|7
1624031190000|2021-06-18 15:46:30|571.27|567.27|571.13|567.13|571.27|567.27|571.03|567.03|18
1624031200000|2021-06-18 15:46:40|571.14|567.14|571.33|567.33|571.33|567.33|571.04|567.04|15
1624031210000|2021-06-18 15:46:50|571.34|567.34|571.3|567.3|571.36|567.36|571.3|567.3|11
1624031220000|2021-06-18 15:47:00|571.4|567.4|571.01|567.01|571.4|567.4|570.94|566.94|17
1624031230000|2021-06-18 15:47:10|571.02|567.02|570.64|566.64|571.04|567.04|570.64|566.64|23
1624031240000|2021-06-18 15:47:20|570.63|566.63|570.61|566.61|570.71|566.71|570.55|566.55|10
1624031250000|2021-06-18 15:47:30|570.57|566.57|569.08|565.08|570.57|566.57|569.08|565.08|21
1624031260000|2021-06-18 15:47:40|568.97|564.97|568.71|564.71|568.97|564.97|568.34|564.34|15
1624031270000|2021-06-18 15:47:50|568.63|564.63|568.39|564.39|568.63|564.63|568.39|564.39|6
1624031280000|2021-06-18 15:48:00|568.4|564.4|568.01|564.01|568.44|564.44|568|564|19
1624031290000|2021-06-18 15:48:10|568.02|564.02|567.17|563.17|568.02|564.02|567.17|563.17|25
1624031300000|2021-06-18 15:48:20|567.16|563.16|566.98|562.98|567.16|563.16|566.87|562.87|25
1624031310000|2021-06-18 15:48:30|566.97|562.97|566.73|562.73|567|563|566.73|562.73|20
1624031320000|2021-06-18 15:48:40|566.68|562.68|567.67|563.67|567.71|563.71|566.68|562.68|22
1624031330000|2021-06-18 15:48:50|567.69|563.69|567.66|563.66|567.85|563.85|567.57|563.57|19
1624031340000|2021-06-18 15:49:00|567.57|563.57|566.77|562.77|567.57|563.57|566.77|562.77|19
1624031350000|2021-06-18 15:49:10|566.92|562.92|566.66|562.66|567.07|563.07|566.64|562.64|20
1624031360000|2021-06-18 15:49:20|566.63|562.63|566.58|562.58|566.92|562.92|566.58|562.58|21
1624031370000|2021-06-18 15:49:30|566.6|562.6|566.21|562.21|566.62|562.62|566.02|562.02|24
1624031380000|2021-06-18 15:49:40|566.29|562.29|566.81|562.81|566.89|562.89|566.29|562.29|19
1624031390000|2021-06-18 15:49:50|566.83|562.83|566.55|562.55|566.83|562.83|566.49|562.49|21
1624031400000|2021-06-18 15:50:00|566.69|562.69|566.62|562.62|566.88|562.88|566.54|562.54|27
1624031410000|2021-06-18 15:50:10|566.64|562.64|566.81|562.81|566.89|562.89|566.63|562.63|25
1624031420000|2021-06-18 15:50:20|567|563|567.7|563.7|567.7|563.7|567|563|24
1624031430000|2021-06-18 15:50:30|567.69|563.69|568.27|564.27|568.27|564.27|567.69|563.69|23
1624031440000|2021-06-18 15:50:40|568.2|564.2|568.19|564.19|568.22|564.22|568.11|564.11|18
1624031450000|2021-06-18 15:50:50|568.2|564.2|567.77|563.77|568.2|564.2|567.75|563.75|13
1624031460000|2021-06-18 15:51:00|567.76|563.76|566.99|562.99|567.79|563.79|566.99|562.99|25
1624031470000|2021-06-18 15:51:10|566.93|562.93|566.85|562.85|567.21|563.21|566.83|562.83|25
1624031480000|2021-06-18 15:51:20|566.84|562.84|566.8|562.8|566.85|562.85|566.62|562.62|23
1624031490000|2021-06-18 15:51:30|566.67|562.67|566.67|562.67|566.67|562.67|566.53|562.53|22
1624031500000|2021-06-18 15:51:40|566.72|562.72|566.78|562.78|566.79|562.79|566.72|562.72|11
1624031510000|2021-06-18 15:51:50|566.77|562.77|566.73|562.73|566.87|562.87|566.69|562.69|14
1624031520000|2021-06-18 15:52:00|566.69|562.69|566.24|562.24|566.74|562.74|566.24|562.24|22
1624031530000|2021-06-18 15:52:10|566.23|562.23|565.56|561.56|566.23|562.23|565.56|561.56|24
1624031540000|2021-06-18 15:52:20|565.54|561.54|565.51|561.51|565.57|561.57|565.27|561.27|25
1624031550000|2021-06-18 15:52:30|565.52|561.52|565.74|561.74|565.98|561.98|565.52|561.52|23
1624031560000|2021-06-18 15:52:40|565.77|561.77|565.23|561.23|565.77|561.77|565.23|561.23|18
1624031570000|2021-06-18 15:52:50|565.2|561.2|565.07|561.07|565.2|561.2|564.7|560.7|23
1624031580000|2021-06-18 15:53:00|565.14|561.14|565.51|561.51|565.51|561.51|565.14|561.14|22
1624031590000|2021-06-18 15:53:10|565.56|561.56|566.82|562.82|566.82|562.82|565.56|561.56|26
1624031600000|2021-06-18 15:53:20|566.94|562.94|566.6|562.6|567.29|563.29|566.59|562.59|26
1624031610000|2021-06-18 15:53:30|566.59|562.59|566.65|562.65|566.81|562.81|566.51|562.51|22
1624031620000|2021-06-18 15:53:40|566.62|562.62|566.02|562.02|566.62|562.62|565.83|561.83|21
1624031630000|2021-06-18 15:53:50|566.09|562.09|566.33|562.33|566.34|562.34|566.09|562.09|25
1624031640000|2021-06-18 15:54:00|566.28|562.28|566.13|562.13|566.28|562.28|566.01|562.01|23
1624031650000|2021-06-18 15:54:10|566.12|562.12|565.81|561.81|566.12|562.12|565.81|561.81|15
1624031660000|2021-06-18 15:54:20|565.87|561.87|565.71|561.71|565.87|561.87|565.71|561.71|19
1624031670000|2021-06-18 15:54:30|565.68|561.68|566.24|562.24|566.24|562.24|565.68|561.68|23
1624031680000|2021-06-18 15:54:40|566.4|562.4|566.94|562.94|566.95|562.95|566.25|562.25|26
1624031690000|2021-06-18 15:54:50|567|563|566.94|562.94|567.03|563.03|566.73|562.73|21
1624031700000|2021-06-18 15:55:00|566.91|562.91|565.94|561.94|566.91|562.91|565.94|561.94|24
1624031710000|2021-06-18 15:55:10|565.95|561.95|566.32|562.32|566.36|562.36|565.93|561.93|23
1624031720000|2021-06-18 15:55:20|566.37|562.37|566.37|562.37|566.57|562.57|566.37|562.37|20
1624031730000|2021-06-18 15:55:30|566.33|562.33|566.66|562.66|566.66|562.66|566.07|562.07|26
1624031740000|2021-06-18 15:55:40|566.62|562.62|566.37|562.37|566.62|562.62|566.25|562.25|23
1624031750000|2021-06-18 15:55:50|566.38|562.38|566.36|562.36|566.38|562.38|566.22|562.22|20
1624031760000|2021-06-18 15:56:00|566.37|562.37|565.77|561.77|566.37|562.37|565.77|561.77|19
1624031770000|2021-06-18 15:56:10|565.82|561.82|566.22|562.22|566.23|562.23|565.8|561.8|14
1624031780000|2021-06-18 15:56:20|566.21|562.21|566.41|562.41|566.43|562.43|566.21|562.21|17
1624031790000|2021-06-18 15:56:30|566.42|562.42|566.83|562.83|566.83|562.83|566.42|562.42|15
1624031800000|2021-06-18 15:56:40|566.85|562.85|566.68|562.68|566.97|562.97|566.66|562.66|21
1624031810000|2021-06-18 15:56:50|566.69|562.69|566.59|562.59|566.8|562.8|566.58|562.58|21
1624031820000|2021-06-18 15:57:00|566.54|562.54|566.9|562.9|566.9|562.9|566.53|562.53|23
1624031830000|2021-06-18 15:57:10|566.99|562.99|567.08|563.08|567.1|563.1|566.97|562.97|20
1624031840000|2021-06-18 15:57:20|567.06|563.06|566.81|562.81|567.06|563.06|566.73|562.73|20
1624031850000|2021-06-18 15:57:30|566.8|562.8|566.63|562.63|566.8|562.8|566.53|562.53|21
1624031860000|2021-06-18 15:57:40|566.62|562.62|566.35|562.35|566.64|562.64|566.35|562.35|16
1624031870000|2021-06-18 15:57:50|566.34|562.34|565.8|561.8|566.34|562.34|565.71|561.71|25
1624031880000|2021-06-18 15:58:00|565.82|561.82|565.84|561.84|565.94|561.94|565.71|561.71|19
1624031890000|2021-06-18 15:58:10|565.81|561.81|565.77|561.77|565.93|561.93|565.73|561.73|20
1624031900000|2021-06-18 15:58:20|565.79|561.79|565.28|561.28|565.82|561.82|565.04|561.04|20
1624031910000|2021-06-18 15:58:30|565.25|561.25|565.29|561.29|565.34|561.34|565.22|561.22|19
1624031920000|2021-06-18 15:58:40|565.31|561.31|566.06|562.06|566.07|562.07|565.31|561.31|21
1624031930000|2021-06-18 15:58:50|566.05|562.05|565.85|561.85|566.06|562.06|565.77|561.77|19
1624031940000|2021-06-18 15:59:00|565.91|561.91|565.54|561.54|566.02|562.02|565.54|561.54|17
1624031950000|2021-06-18 15:59:10|565.49|561.49|565.08|561.08|565.49|561.49|565.01|561.01|16
1624031960000|2021-06-18 15:59:20|565.07|561.07|565.37|561.37|565.37|561.37|565.07|561.07|21
1624031970000|2021-06-18 15:59:30|565.42|561.42|565.44|561.44|565.49|561.49|565.37|561.37|17
1624031980000|2021-06-18 15:59:40|565.42|561.42|565.45|561.45|565.54|561.54|565.42|561.42|23
1624031990000|2021-06-18 15:59:50|565.37|561.37|565.13|561.13|565.37|561.37|565.09|561.09|17
1624032000000|2021-06-18 16:00:00|565.14|561.14|564.76|560.76|565.15|561.15|564.71|560.71|22
1624032010000|2021-06-18 16:00:10|564.82|560.82|563.83|559.83|564.94|560.94|563.82|559.82|23
1624032020000|2021-06-18 16:00:20|563.84|559.84|564.14|560.14|564.15|560.15|563.68|559.68|21
1624032030000|2021-06-18 16:00:30|564.34|560.34|565.55|561.55|565.55|561.55|564.31|560.31|28
1624032040000|2021-06-18 16:00:40|565.49|561.49|566.29|562.29|566.31|562.31|565.49|561.49|25
1624032050000|2021-06-18 16:00:50|566.41|562.41|566.66|562.66|566.79|562.79|566.33|562.33|22
1624032060000|2021-06-18 16:01:00|566.67|562.67|566.28|562.28|566.77|562.77|566.28|562.28|22
1624032070000|2021-06-18 16:01:10|566.2|562.2|566.38|562.38|566.39|562.39|565.35|561.35|24
1624032080000|2021-06-18 16:01:20|566.39|562.39|567.72|563.72|567.72|563.72|566.39|562.39|23
1624032090000|2021-06-18 16:01:30|567.91|563.91|567.79|563.79|568|564|567.76|563.76|23
1624032100000|2021-06-18 16:01:40|567.83|563.83|567.99|563.99|567.99|563.99|567.51|563.51|22
1624032110000|2021-06-18 16:01:50|568.23|564.23|568.86|564.86|568.86|564.86|568.23|564.23|22
1624032120000|2021-06-18 16:02:00|568.85|564.85|568.95|564.95|569.54|565.54|568.83|564.83|22
1624032130000|2021-06-18 16:02:10|568.98|564.98|570.4|566.4|570.4|566.4|568.98|564.98|20
1624032140000|2021-06-18 16:02:20|570.39|566.39|570|566|570.42|566.42|569.8|565.8|19
1624032150000|2021-06-18 16:02:30|570.01|566.01|569.9|565.9|570.29|566.29|569.88|565.88|23
1624032160000|2021-06-18 16:02:40|569.94|565.94|569.34|565.34|570.06|566.06|569.34|565.34|20
1624032170000|2021-06-18 16:02:50|569.18|565.18|569.37|565.37|569.39|565.39|568.79|564.79|25
1624032180000|2021-06-18 16:03:00|569.62|565.62|569.25|565.25|569.82|565.82|569.25|565.25|22
1624032190000|2021-06-18 16:03:10|569.18|565.18|568.97|564.97|569.18|565.18|568.94|564.94|15
1624032200000|2021-06-18 16:03:20|568.94|564.94|568.19|564.19|568.96|564.96|568.06|564.06|23
1624032210000|2021-06-18 16:03:30|568.22|564.22|568.78|564.78|568.8|564.8|568.22|564.22|21
1624032220000|2021-06-18 16:03:40|568.77|564.77|568.73|564.73|568.9|564.9|568.73|564.73|17
1624032230000|2021-06-18 16:03:50|568.72|564.72|569.26|565.26|569.31|565.31|568.72|564.72|23
1624032240000|2021-06-18 16:04:00|569.24|565.24|568.27|564.27|569.35|565.35|568.27|564.27|25
1624032250000|2021-06-18 16:04:10|568.32|564.32|567.89|563.89|568.32|564.32|567.89|563.89|22
1624032260000|2021-06-18 16:04:20|567.87|563.87|566.58|562.58|567.87|563.87|566.41|562.41|24
1624032270000|2021-06-18 16:04:30|566.56|562.56|566.26|562.26|566.84|562.84|566.21|562.21|20
1624032280000|2021-06-18 16:04:40|566.27|562.27|566.01|562.01|566.28|562.28|565.88|561.88|17
1624032290000|2021-06-18 16:04:50|566.04|562.04|566.83|562.83|566.86|562.86|566.04|562.04|23
1624032300000|2021-06-18 16:05:00|566.84|562.84|567.17|563.17|567.27|563.27|566.83|562.83|24
1624032310000|2021-06-18 16:05:10|567.22|563.22|567.67|563.67|567.67|563.67|567.22|563.22|16
1624032320000|2021-06-18 16:05:20|567.7|563.7|568.26|564.26|568.27|564.27|567.7|563.7|21
1624032330000|2021-06-18 16:05:30|568.14|564.14|567.96|563.96|568.3|564.3|567.96|563.96|19
1624032340000|2021-06-18 16:05:40|567.95|563.95|567.98|563.98|567.98|563.98|567.83|563.83|15
1624032350000|2021-06-18 16:05:50|567.97|563.97|567.14|563.14|567.97|563.97|567.14|563.14|21
1624032360000|2021-06-18 16:06:00|567.15|563.15|567.17|563.17|567.45|563.45|567.1|563.1|25
1624032370000|2021-06-18 16:06:10|567.12|563.12|566.67|562.67|567.16|563.16|566.67|562.67|19
1624032380000|2021-06-18 16:06:20|566.64|562.64|566.47|562.47|566.66|562.66|566.34|562.34|17
1624032390000|2021-06-18 16:06:30|566.46|562.46|566.27|562.27|566.46|562.46|566.27|562.27|20
1624032400000|2021-06-18 16:06:40|566.26|562.26|565.88|561.88|566.26|562.26|565.87|561.87|13
1624032410000|2021-06-18 16:06:50|565.87|561.87|565.9|561.9|566.08|562.08|565.74|561.74|21
1624032420000|2021-06-18 16:07:00|565.79|561.79|565.44|561.44|565.79|561.79|565.37|561.37|18
1624032430000|2021-06-18 16:07:10|565.48|561.48|565.69|561.69|565.72|561.72|565.48|561.48|20
1624032440000|2021-06-18 16:07:20|565.7|561.7|565.44|561.44|565.7|561.7|565.44|561.44|16
1624032450000|2021-06-18 16:07:30|565.45|561.45|565.46|561.46|565.52|561.52|565.04|561.04|22
1624032460000|2021-06-18 16:07:40|565.4|561.4|565.21|561.21|565.52|561.52|565.21|561.21|15
1624032470000|2021-06-18 16:07:50|565.3|561.3|565.52|561.52|565.53|561.53|565.28|561.28|13
1624032480000|2021-06-18 16:08:00|565.56|561.56|566.48|562.48|566.48|562.48|565.56|561.56|20
1624032490000|2021-06-18 16:08:10|566.39|562.39|565.95|561.95|566.4|562.4|565.95|561.95|20
1624032500000|2021-06-18 16:08:20|565.89|561.89|566.56|562.56|566.56|562.56|565.82|561.82|22
1624032510000|2021-06-18 16:08:30|566.49|562.49|566.89|562.89|566.89|562.89|566.29|562.29|23
1624032520000|2021-06-18 16:08:40|566.84|562.84|567.39|563.39|567.39|563.39|566.84|562.84|16
1624032530000|2021-06-18 16:08:50|567.4|563.4|567.76|563.76|567.83|563.83|567.39|563.39|20
1624032540000|2021-06-18 16:09:00|567.77|563.77|567.72|563.72|567.78|563.78|567.71|563.71|12
1624032550000|2021-06-18 16:09:10|567.88|563.88|568.03|564.03|568.2|564.2|567.83|563.83|18
1624032560000|2021-06-18 16:09:20|567.9|563.9|568.12|564.12|568.13|564.13|567.84|563.84|18
1624032570000|2021-06-18 16:09:30|568.21|564.21|567.86|563.86|568.21|564.21|567.81|563.81|19
1624032580000|2021-06-18 16:09:40|567.8|563.8|567.52|563.52|567.86|563.86|567.44|563.44|21
1624032590000|2021-06-18 16:09:50|567.51|563.51|567.83|563.83|567.85|563.85|567.48|563.48|15
1624032600000|2021-06-18 16:10:00|567.81|563.81|567.35|563.35|567.85|563.85|567.35|563.35|22
1624032610000|2021-06-18 16:10:10|567.34|563.34|566.57|562.57|567.34|563.34|566.55|562.55|23
1624032620000|2021-06-18 16:10:20|566.53|562.53|566.16|562.16|566.53|562.53|566.11|562.11|17
1624032630000|2021-06-18 16:10:30|566.2|562.2|565.94|561.94|566.2|562.2|565.94|561.94|10
1624032640000|2021-06-18 16:10:40|565.96|561.96|566.29|562.29|566.32|562.32|565.96|561.96|17
1624032650000|2021-06-18 16:10:50|566.34|562.34|566.66|562.66|566.83|562.83|566.34|562.34|21
1624032660000|2021-06-18 16:11:00|566.67|562.67|566.64|562.64|566.74|562.74|566.63|562.63|18
1624032670000|2021-06-18 16:11:10|566.65|562.65|566.53|562.53|566.69|562.69|566.47|562.47|19
1624032680000|2021-06-18 16:11:20|566.47|562.47|566.68|562.68|566.68|562.68|566.46|562.46|15
1624032690000|2021-06-18 16:11:30|566.66|562.66|567.02|563.02|567.06|563.06|566.65|562.65|14
1624032700000|2021-06-18 16:11:40|567.01|563.01|567.08|563.08|567.13|563.13|567.01|563.01|14
1624032710000|2021-06-18 16:11:50|567.12|563.12|567.05|563.05|567.13|563.13|567.04|563.04|13
1624032720000|2021-06-18 16:12:00|567.06|563.06|567.51|563.51|567.51|563.51|567.06|563.06|15
1624032730000|2021-06-18 16:12:10|567.59|563.59|567.32|563.32|567.8|563.8|567.31|563.31|21
1624032740000|2021-06-18 16:12:20|567.31|563.31|567.01|563.01|567.32|563.32|567.01|563.01|20
1624032750000|2021-06-18 16:12:30|567.06|563.06|567.15|563.15|567.21|563.21|567.03|563.03|17
1624032760000|2021-06-18 16:12:40|567.16|563.16|567.25|563.25|567.26|563.26|567.15|563.15|19
1624032770000|2021-06-18 16:12:50|567.24|563.24|567.89|563.89|568.02|564.02|567.24|563.24|18
1624032780000|2021-06-18 16:13:00|567.88|563.88|567.97|563.97|567.98|563.98|567.82|563.82|13
1624032790000|2021-06-18 16:13:10|567.98|563.98|568.04|564.04|568.04|564.04|567.97|563.97|12
1624032800000|2021-06-18 16:13:20|567.97|563.97|568.07|564.07|568.07|564.07|567.74|563.74|25
1624032810000|2021-06-18 16:13:30|568.08|564.08|568.17|564.17|568.3|564.3|568.07|564.07|19
1624032820000|2021-06-18 16:13:40|568.16|564.16|568.26|564.26|568.26|564.26|568.16|564.16|10
1624032830000|2021-06-18 16:13:50|568.29|564.29|568.4|564.4|568.44|564.44|568.29|564.29|12
1624032840000|2021-06-18 16:14:00|568.41|564.41|568.58|564.58|568.58|564.58|568.41|564.41|15
1624032850000|2021-06-18 16:14:10|568.57|564.57|568.34|564.34|568.59|564.59|568.34|564.34|16
1624032860000|2021-06-18 16:14:20|568.31|564.31|568.33|564.33|568.35|564.35|568.27|564.27|22
1624032870000|2021-06-18 16:14:30|568.32|564.32|568.05|564.05|568.32|564.32|568.05|564.05|14
1624032880000|2021-06-18 16:14:40|568.04|564.04|567.9|563.9|568.04|564.04|567.76|563.76|23
1624032890000|2021-06-18 16:14:50|567.91|563.91|568.17|564.17|568.23|564.23|567.91|563.91|20
1624032900000|2021-06-18 16:15:00|568.15|564.15|568.78|564.78|568.78|564.78|568.14|564.14|18
1624032910000|2021-06-18 16:15:10|568.83|564.83|568.92|564.92|569.03|565.03|568.83|564.83|19
1624032920000|2021-06-18 16:15:20|568.95|564.95|568.97|564.97|569.02|565.02|568.91|564.91|20
1624032930000|2021-06-18 16:15:30|568.98|564.98|569.01|565.01|569.02|565.02|568.98|564.98|13
1624032940000|2021-06-18 16:15:40|569.02|565.02|568.75|564.75|569.02|565.02|568.68|564.68|14
1624032950000|2021-06-18 16:15:50|568.74|564.74|568.87|564.87|568.87|564.87|568.73|564.73|15
1624032960000|2021-06-18 16:16:00|568.88|564.88|569.23|565.23|569.36|565.36|568.88|564.88|19
1624032970000|2021-06-18 16:16:10|569.13|565.13|568.54|564.54|569.17|565.17|568.53|564.53|26
1624032980000|2021-06-18 16:16:20|568.53|564.53|568.76|564.76|568.76|564.76|568.53|564.53|19
1624032990000|2021-06-18 16:16:30|568.75|564.75|568.97|564.97|569.06|565.06|568.75|564.75|16
1624033000000|2021-06-18 16:16:40|568.94|564.94|568.86|564.86|568.94|564.94|568.86|564.86|13
1624033010000|2021-06-18 16:16:50|568.82|564.82|568.66|564.66|568.83|564.83|568.65|564.65|14
1624033020000|2021-06-18 16:17:00|568.67|564.67|568.51|564.51|568.69|564.69|568.51|564.51|12
1624033030000|2021-06-18 16:17:10|568.47|564.47|568.3|564.3|568.53|564.53|568.3|564.3|13
1624033040000|2021-06-18 16:17:20|568.29|564.29|568.06|564.06|568.35|564.35|568.06|564.06|17
1624033050000|2021-06-18 16:17:30|568.11|564.11|568.41|564.41|568.41|564.41|568.05|564.05|21
1624033060000|2021-06-18 16:17:40|568.35|564.35|568.71|564.71|568.71|564.71|568.35|564.35|21
1624033070000|2021-06-18 16:17:50|568.69|564.69|568.72|564.72|568.88|564.88|568.69|564.69|19
1624033080000|2021-06-18 16:18:00|568.64|564.64|568.26|564.26|568.67|564.67|568.13|564.13|22
1624033090000|2021-06-18 16:18:10|568.28|564.28|568.19|564.19|568.42|564.42|568.19|564.19|17
1624033100000|2021-06-18 16:18:20|568.24|564.24|568.5|564.5|568.52|564.52|568.23|564.23|17
1624033110000|2021-06-18 16:18:30|568.51|564.51|568.56|564.56|568.56|564.56|568.51|564.51|3
1624033120000|2021-06-18 16:18:40|568.58|564.58|568.25|564.25|568.58|564.58|568.2|564.2|23
1624033130000|2021-06-18 16:18:50|568.28|564.28|568.42|564.42|568.43|564.43|568.28|564.28|9
1624033140000|2021-06-18 16:19:00|568.43|564.43|568.13|564.13|568.54|564.54|568.12|564.12|23
1624033150000|2021-06-18 16:19:10|568.1|564.1|568.04|564.04|568.11|564.11|568|564|18
1624033160000|2021-06-18 16:19:20|568.05|564.05|568.15|564.15|568.16|564.16|568.04|564.04|7
1624033170000|2021-06-18 16:19:30|568.16|564.16|567.97|563.97|568.17|564.17|567.97|563.97|10
1624033180000|2021-06-18 16:19:40|567.91|563.91|567.76|563.76|568|564|567.76|563.76|17
1624033190000|2021-06-18 16:19:50|567.77|563.77|567.72|563.72|567.84|563.84|567.69|563.69|15
1624033200000|2021-06-18 16:20:00|567.73|563.73|567.95|563.95|568.17|564.17|567.73|563.73|12
1624033210000|2021-06-18 16:20:10|567.94|563.94|567.94|563.94|567.96|563.96|567.92|563.92|12
1624033220000|2021-06-18 16:20:20|567.92|563.92|567.53|563.53|567.92|563.92|567.53|563.53|13
1624033230000|2021-06-18 16:20:30|567.57|563.57|567.56|563.56|567.57|563.57|567.43|563.43|13
1624033240000|2021-06-18 16:20:40|567.55|563.55|567.74|563.74|567.74|563.74|567.54|563.54|12
1624033250000|2021-06-18 16:20:50|567.75|563.75|567.91|563.91|567.91|563.91|567.69|563.69|18
1624033260000|2021-06-18 16:21:00|567.94|563.94|567.97|563.97|567.99|563.99|567.94|563.94|7
1624033270000|2021-06-18 16:21:10|568.06|564.06|568.36|564.36|568.36|564.36|568.06|564.06|16
1624033280000|2021-06-18 16:21:20|568.43|564.43|568.72|564.72|568.72|564.72|568.43|564.43|11
1624033290000|2021-06-18 16:21:30|568.77|564.77|569.32|565.32|569.43|565.43|568.77|564.77|16
1624033300000|2021-06-18 16:21:40|569.34|565.34|569.35|565.35|569.37|565.37|569.33|565.33|11
1624033310000|2021-06-18 16:21:50|569.31|565.31|568.89|564.89|569.45|565.45|568.86|564.86|19
1624033320000|2021-06-18 16:22:00|568.87|564.87|569.23|565.23|569.33|565.33|568.87|564.87|18
1624033330000|2021-06-18 16:22:10|569.24|565.24|569.43|565.43|569.44|565.44|569.23|565.23|15
1624033340000|2021-06-18 16:22:20|569.45|565.45|569.98|565.98|569.98|565.98|569.43|565.43|15
1624033350000|2021-06-18 16:22:30|569.97|565.97|570.08|566.08|570.18|566.18|569.92|565.92|20
1624033360000|2021-06-18 16:22:40|569.98|565.98|570.02|566.02|570.07|566.07|569.98|565.98|21
1624033370000|2021-06-18 16:22:50|570|566|569.73|565.73|570|566|569.52|565.52|24
1624033380000|2021-06-18 16:23:00|569.74|565.74|569.43|565.43|569.74|565.74|569.42|565.42|17
1624033390000|2021-06-18 16:23:10|569.42|565.42|569.47|565.47|569.56|565.56|569.42|565.42|16
1624033400000|2021-06-18 16:23:20|569.48|565.48|569.93|565.93|569.93|565.93|569.47|565.47|16
1624033410000|2021-06-18 16:23:30|569.94|565.94|569.78|565.78|569.95|565.95|569.73|565.73|19
1624033420000|2021-06-18 16:23:40|569.81|565.81|569.81|565.81|569.86|565.86|569.81|565.81|15
1624033430000|2021-06-18 16:23:50|569.8|565.8|569.55|565.55|569.81|565.81|569.55|565.55|16
1624033440000|2021-06-18 16:24:00|569.6|565.6|570.14|566.14|570.15|566.15|569.6|565.6|23
1624033450000|2021-06-18 16:24:10|570.1|566.1|570.2|566.2|570.25|566.25|570.1|566.1|17
1624033460000|2021-06-18 16:24:20|570.23|566.23|569.91|565.91|570.23|566.23|569.91|565.91|14
1624033470000|2021-06-18 16:24:30|569.9|565.9|570.1|566.1|570.1|566.1|569.9|565.9|16
1624033480000|2021-06-18 16:24:40|570.17|566.17|570.15|566.15|570.27|566.27|570.09|566.09|23
1624033490000|2021-06-18 16:24:50|570.16|566.16|570.3|566.3|570.31|566.31|570.16|566.16|12
1624033500000|2021-06-18 16:25:00|570.24|566.24|570.24|566.24|570.24|566.24|570.24|566.24|1
1624033510000|2021-06-18 16:25:10|570.23|566.23|570.11|566.11|570.23|566.23|570.11|566.11|12
1624033520000|2021-06-18 16:25:20|570.12|566.12|570.13|566.13|570.15|566.15|570.12|566.12|10
1624033530000|2021-06-18 16:25:30|570.14|566.14|570.23|566.23|570.23|566.23|570.13|566.13|7
1624033540000|2021-06-18 16:25:40|570.39|566.39|570.4|566.4|570.41|566.41|570.39|566.39|4
1624033550000|2021-06-18 16:25:50|570.41|566.41|570.56|566.56|570.58|566.58|570.41|566.41|12
1624033560000|2021-06-18 16:26:00|570.55|566.55|570.54|566.54|570.68|566.68|570.44|566.44|21
1624033570000|2021-06-18 16:26:10|570.53|566.53|570.06|566.06|570.53|566.53|570.05|566.05|17
1624033580000|2021-06-18 16:26:20|570.03|566.03|570.11|566.11|570.12|566.12|570.01|566.01|16
1624033590000|2021-06-18 16:26:30|570.12|566.12|570.25|566.25|570.49|566.49|570.12|566.12|21
1624033600000|2021-06-18 16:26:40|570.22|566.22|570.29|566.29|570.3|566.3|570.22|566.22|11
1624033610000|2021-06-18 16:26:50|570.3|566.3|570.57|566.57|570.58|566.58|570.3|566.3|14
1624033620000|2021-06-18 16:27:00|570.6|566.6|570.67|566.67|570.67|566.67|570.58|566.58|11
1624033630000|2021-06-18 16:27:10|570.68|566.68|570.93|566.93|571.01|567.01|570.64|566.64|8
1624033640000|2021-06-18 16:27:20|570.9|566.9|570.83|566.83|570.92|566.92|570.69|566.69|19
1624033650000|2021-06-18 16:27:30|570.82|566.82|570.79|566.79|570.82|566.82|570.76|566.76|18
1624033660000|2021-06-18 16:27:40|570.81|566.81|570.81|566.81|570.86|566.86|570.77|566.77|14
1624033670000|2021-06-18 16:27:50|570.8|566.8|570.82|566.82|570.82|566.82|570.69|566.69|16
1624033680000|2021-06-18 16:28:00|570.81|566.81|570.98|566.98|570.98|566.98|570.79|566.79|11
1624033690000|2021-06-18 16:28:10|570.99|566.99|571.05|567.05|571.05|567.05|570.97|566.97|9
1624033700000|2021-06-18 16:28:20|571.04|567.04|571.31|567.31|571.31|567.31|571.04|567.04|8
1624033710000|2021-06-18 16:28:30|571.33|567.33|571.44|567.44|571.44|567.44|571.33|567.33|10
1624033720000|2021-06-18 16:28:40|571.43|567.43|571.39|567.39|571.45|567.45|571.36|567.36|14
1624033730000|2021-06-18 16:28:50|571.38|567.38|571.32|567.32|571.47|567.47|571.32|567.32|11
1624033740000|2021-06-18 16:29:00|571.24|567.24|571.23|567.23|571.25|567.25|571.2|567.2|15
1624033750000|2021-06-18 16:29:10|571.22|567.22|571.51|567.51|571.51|567.51|571.22|567.22|8
1624033760000|2021-06-18 16:29:20|571.52|567.52|571.13|567.13|571.52|567.52|571.1|567.1|22
1624033770000|2021-06-18 16:29:30|571.27|567.27|571.32|567.32|571.32|567.32|571.25|567.25|13
1624033780000|2021-06-18 16:29:40|571.31|567.31|571.32|567.32|571.36|567.36|571.28|567.28|18
1624033790000|2021-06-18 16:29:50|571.31|567.31|571.26|567.26|571.31|567.31|571.22|567.22|16
1624033800000|2021-06-18 16:30:00|571.31|567.31|571.14|567.14|571.35|567.35|571.13|567.13|12
1624033810000|2021-06-18 16:30:10|571.12|567.12|570.69|566.69|571.15|567.15|570.69|566.69|18
1624033820000|2021-06-18 16:30:20|570.68|566.68|570.81|566.81|570.81|566.81|570.68|566.68|13
1624033830000|2021-06-18 16:30:30|570.79|566.79|571.01|567.01|571.02|567.02|570.79|566.79|17
1624033840000|2021-06-18 16:30:40|571.02|567.02|571.04|567.04|571.06|567.06|571|567|17
1624033850000|2021-06-18 16:30:50|571.15|567.15|571.35|567.35|571.35|567.35|571.15|567.15|19
1624033860000|2021-06-18 16:31:00|571.47|567.47|571.29|567.29|571.47|567.47|571.29|567.29|19
1624033870000|2021-06-18 16:31:10|571.2|567.2|571.14|567.14|571.25|567.25|571.09|567.09|20
1624033880000|2021-06-18 16:31:20|571.12|567.12|571.11|567.11|571.26|567.26|571.05|567.05|20
1624033890000|2021-06-18 16:31:30|571.12|567.12|571.32|567.32|571.33|567.33|571.11|567.11|15
1624033900000|2021-06-18 16:31:40|571.35|567.35|571.29|567.29|571.67|567.67|571.27|567.27|23
1624033910000|2021-06-18 16:31:50|571.2|567.2|571.31|567.31|571.31|567.31|571.01|567.01|12
1624033920000|2021-06-18 16:32:00|571.3|567.3|571.3|567.3|571.32|567.32|570.89|566.89|23
1624033930000|2021-06-18 16:32:10|571.32|567.32|571.36|567.36|571.36|567.36|571.29|567.29|17
1624033940000|2021-06-18 16:32:20|571.41|567.41|571.56|567.56|571.57|567.57|571.37|567.37|23
1624033950000|2021-06-18 16:32:30|571.55|567.55|571.68|567.68|571.68|567.68|571.55|567.55|18
1624033960000|2021-06-18 16:32:40|571.67|567.67|571.38|567.38|571.67|567.67|571.37|567.37|21
1624033970000|2021-06-18 16:32:50|571.47|567.47|571.47|567.47|571.51|567.51|571.4|567.4|16
1624033980000|2021-06-18 16:33:00|571.43|567.43|571.35|567.35|571.43|567.43|571.16|567.16|25
1624033990000|2021-06-18 16:33:10|571.37|567.37|571.5|567.5|571.54|567.54|571.37|567.37|20
1624034000000|2021-06-18 16:33:20|571.53|567.53|571.12|567.12|571.6|567.6|571.05|567.05|24
1624034010000|2021-06-18 16:33:30|571.1|567.1|571.18|567.18|571.18|567.18|570.91|566.91|22
1624034020000|2021-06-18 16:33:40|571.19|567.19|570.85|566.85|571.21|567.21|570.82|566.82|17
1624034030000|2021-06-18 16:33:50|570.86|566.86|570.83|566.83|570.86|566.86|570.82|566.82|16
1624034040000|2021-06-18 16:34:00|570.85|566.85|570.76|566.76|570.93|566.93|570.76|566.76|15
1624034050000|2021-06-18 16:34:10|570.74|566.74|570.87|566.87|570.89|566.89|570.51|566.51|16
1624034060000|2021-06-18 16:34:20|570.88|566.88|571.02|567.02|571.07|567.07|570.83|566.83|16
1624034070000|2021-06-18 16:34:30|571.04|567.04|571.33|567.33|571.36|567.36|571.04|567.04|23
1624034080000|2021-06-18 16:34:40|571.27|567.27|571.16|567.16|571.27|567.27|570.95|566.95|21
1624034090000|2021-06-18 16:34:50|571.14|567.14|571.18|567.18|571.18|567.18|571.01|567.01|13
1624034100000|2021-06-18 16:35:00|571.17|567.17|571.1|567.1|571.25|567.25|571.1|567.1|11
1624034110000|2021-06-18 16:35:10|571.09|567.09|571.09|567.09|571.1|567.1|571.06|567.06|7
1624034120000|2021-06-18 16:35:20|571.08|567.08|571.11|567.11|571.12|567.12|571.05|567.05|12
1624034130000|2021-06-18 16:35:30|571.1|567.1|571.07|567.07|571.1|567.1|571.07|567.07|9
1624034140000|2021-06-18 16:35:40|571.08|567.08|571.26|567.26|571.26|567.26|571.08|567.08|8
1624034150000|2021-06-18 16:35:50|571.31|567.31|571.34|567.34|571.37|567.37|571.31|567.31|9
1624034160000|2021-06-18 16:36:00|571.35|567.35|571.52|567.52|571.53|567.53|571.35|567.35|13
1624034170000|2021-06-18 16:36:10|571.51|567.51|571.41|567.41|571.51|567.51|571.37|567.37|8
1624034180000|2021-06-18 16:36:20|571.4|567.4|571.27|567.27|571.41|567.41|571.23|567.23|17
1624034190000|2021-06-18 16:36:30|571.28|567.28|571.26|567.26|571.3|567.3|571.26|567.26|7
1624034200000|2021-06-18 16:36:40|571.25|567.25|571.4|567.4|571.4|567.4|571.25|567.25|10
1624034210000|2021-06-18 16:36:50|571.41|567.41|571.39|567.39|571.42|567.42|571.39|567.39|4
1624034220000|2021-06-18 16:37:00|571.41|567.41|571.74|567.74|571.74|567.74|571.38|567.38|19
1624034230000|2021-06-18 16:37:10|571.68|567.68|571.53|567.53|571.69|567.69|571.53|567.53|9
1624034240000|2021-06-18 16:37:20|571.57|567.57|571.48|567.48|571.6|567.6|571.48|567.48|12
1624034250000|2021-06-18 16:37:30|571.49|567.49|571.34|567.34|571.51|567.51|571.32|567.32|18
1624034260000|2021-06-18 16:37:40|571.32|567.32|571.31|567.31|571.34|567.34|571.31|567.31|12
1624034270000|2021-06-18 16:37:50|571.32|567.32|571.02|567.02|571.32|567.32|571.02|567.02|13
1624034280000|2021-06-18 16:38:00|571.05|567.05|571.46|567.46|571.46|567.46|571.05|567.05|16
1624034290000|2021-06-18 16:38:10|571.45|567.45|571.42|567.42|571.6|567.6|571.42|567.42|18
1624034300000|2021-06-18 16:38:20|571.43|567.43|571.44|567.44|571.45|567.45|571.42|567.42|14
1624034310000|2021-06-18 16:38:30|571.47|567.47|571.22|567.22|571.47|567.47|571.22|567.22|14
1624034320000|2021-06-18 16:38:40|571.2|567.2|571.07|567.07|571.2|567.2|570.98|566.98|16
1624034330000|2021-06-18 16:38:50|571.06|567.06|571.27|567.27|571.3|567.3|571|567|17
1624034340000|2021-06-18 16:39:00|571.26|567.26|571.58|567.58|571.62|567.62|571.26|567.26|22
1624034350000|2021-06-18 16:39:10|571.59|567.59|571.3|567.3|571.59|567.59|571.29|567.29|22
1624034360000|2021-06-18 16:39:20|571.28|567.28|571.23|567.23|571.28|567.28|571.2|567.2|13
1624034370000|2021-06-18 16:39:30|571.09|567.09|570.7|566.7|571.09|567.09|570.66|566.66|18
1624034380000|2021-06-18 16:39:40|570.69|566.69|570.58|566.58|570.78|566.78|570.57|566.57|15
1624034390000|2021-06-18 16:39:50|570.59|566.59|570.59|566.59|570.6|566.6|570.57|566.57|14
1624034400000|2021-06-18 16:40:00|570.6|566.6|571.1|567.1|571.11|567.11|570.6|566.6|21
1624034410000|2021-06-18 16:40:10|571.13|567.13|571.05|567.05|571.19|567.19|571.05|567.05|17
1624034420000|2021-06-18 16:40:20|571.03|567.03|570.95|566.95|571.04|567.04|570.86|566.86|16
1624034430000|2021-06-18 16:40:30|571.06|567.06|571.17|567.17|571.2|567.2|571.06|567.06|11
1624034440000|2021-06-18 16:40:40|571.13|567.13|571.11|567.11|571.13|567.13|571.08|567.08|8
1624034450000|2021-06-18 16:40:50|571.13|567.13|571.16|567.16|571.18|567.18|571.13|567.13|19
1624034460000|2021-06-18 16:41:00|571.17|567.17|571.03|567.03|571.17|567.17|571.02|567.02|9
1624034470000|2021-06-18 16:41:10|571.04|567.04|571.51|567.51|571.52|567.52|571.03|567.03|20
1624034480000|2021-06-18 16:41:20|571.5|567.5|571.45|567.45|571.5|567.5|571.45|567.45|11
1624034490000|2021-06-18 16:41:30|571.46|567.46|571.57|567.57|571.59|567.59|571.45|567.45|16
1624034500000|2021-06-18 16:41:40|571.56|567.56|571.61|567.61|571.63|567.63|571.54|567.54|15
1624034510000|2021-06-18 16:41:50|571.6|567.6|571.56|567.56|571.61|567.61|571.48|567.48|16
1624034520000|2021-06-18 16:42:00|571.57|567.57|571.65|567.65|571.65|567.65|571.57|567.57|16
1624034530000|2021-06-18 16:42:10|571.66|567.66|571.7|567.7|571.7|567.7|571.65|567.65|8
1624034540000|2021-06-18 16:42:20|571.69|567.69|571.94|567.94|571.96|567.96|571.68|567.68|9
1624034550000|2021-06-18 16:42:30|571.95|567.95|571.93|567.93|572.05|568.05|571.91|567.91|18
1624034560000|2021-06-18 16:42:40|571.99|567.99|572.01|568.01|572.01|568.01|571.98|567.98|8
1624034570000|2021-06-18 16:42:50|571.99|567.99|572.06|568.06|572.06|568.06|571.98|567.98|14
1624034580000|2021-06-18 16:43:00|572.07|568.07|572.04|568.04|572.08|568.08|571.99|567.99|12
1624034590000|2021-06-18 16:43:10|572.08|568.08|572.21|568.21|572.21|568.21|572.08|568.08|12
1624034600000|2021-06-18 16:43:20|572.23|568.23|572.1|568.1|572.25|568.25|572.1|568.1|13
1624034610000|2021-06-18 16:43:30|572.11|568.11|572.31|568.31|572.31|568.31|572.11|568.11|10
1624034620000|2021-06-18 16:43:40|572.33|568.33|572.33|568.33|572.33|568.33|572.29|568.29|10
1624034630000|2021-06-18 16:43:50|572.3|568.3|572.24|568.24|572.32|568.32|572.24|568.24|8
1624034640000|2021-06-18 16:44:00|572.27|568.27|572.24|568.24|572.27|568.27|572.23|568.23|9
1624034650000|2021-06-18 16:44:10|572.25|568.25|572.22|568.22|572.36|568.36|572.08|568.08|13
1624034660000|2021-06-18 16:44:20|572.21|568.21|572.54|568.54|572.54|568.54|572.21|568.21|11
1624034670000|2021-06-18 16:44:30|572.65|568.65|572.93|568.93|572.95|568.95|572.63|568.63|23
1624034680000|2021-06-18 16:44:40|572.92|568.92|572.72|568.72|572.95|568.95|572.66|568.66|19
1624034690000|2021-06-18 16:44:50|572.7|568.7|572.55|568.55|572.7|568.7|572.55|568.55|15
1624034700000|2021-06-18 16:45:00|572.58|568.58|571.87|567.87|572.58|568.58|571.87|567.87|23
1624034710000|2021-06-18 16:45:10|571.79|567.79|571.48|567.48|571.8|567.8|571.48|567.48|19
1624034720000|2021-06-18 16:45:20|571.45|567.45|571.27|567.27|571.45|567.45|571.1|567.1|22
1624034730000|2021-06-18 16:45:30|571.29|567.29|571.67|567.67|571.72|567.72|571.29|567.29|13
1624034740000|2021-06-18 16:45:40|571.68|567.68|571.91|567.91|571.94|567.94|571.68|567.68|18
1624034750000|2021-06-18 16:45:50|571.92|567.92|571.92|567.92|571.94|567.94|571.9|567.9|17
1624034760000|2021-06-18 16:46:00|571.93|567.93|571.95|567.95|571.95|567.95|571.92|567.92|10
1624034770000|2021-06-18 16:46:10|571.96|567.96|571.91|567.91|571.96|567.96|571.9|567.9|8
1624034780000|2021-06-18 16:46:20|571.9|567.9|571.95|567.95|571.95|567.95|571.9|567.9|9
1624034790000|2021-06-18 16:46:30|571.92|567.92|571.81|567.81|571.92|567.92|571.74|567.74|15
1624034800000|2021-06-18 16:46:40|571.82|567.82|571.82|567.82|571.82|567.82|571.8|567.8|9
1624034810000|2021-06-18 16:46:50|571.83|567.83|571.85|567.85|571.85|567.85|571.82|567.82|4
1624034820000|2021-06-18 16:47:00|571.87|567.87|571.95|567.95|571.96|567.96|571.86|567.86|7
1624034830000|2021-06-18 16:47:10|571.96|567.96|571.9|567.9|571.96|567.96|571.89|567.89|10
1624034840000|2021-06-18 16:47:20|571.91|567.91|571.89|567.89|571.92|567.92|571.89|567.89|12
1624034850000|2021-06-18 16:47:30|571.91|567.91|571.92|567.92|571.92|567.92|571.9|567.9|4
1624034860000|2021-06-18 16:47:40|571.81|567.81|571.79|567.79|571.81|567.81|571.79|567.79|3
1624034870000|2021-06-18 16:47:50|571.8|567.8|572.07|568.07|572.07|568.07|571.79|567.79|13
1624034880000|2021-06-18 16:48:00|572.08|568.08|572.19|568.19|572.2|568.2|572.08|568.08|12
1624034890000|2021-06-18 16:48:10|572.2|568.2|572.21|568.21|572.21|568.21|572.2|568.2|2
1624034900000|2021-06-18 16:48:20|572.22|568.22|571.98|567.98|572.22|568.22|571.97|567.97|21
1624034910000|2021-06-18 16:48:30|571.96|567.96|571.79|567.79|571.98|567.98|571.79|567.79|15
1624034920000|2021-06-18 16:48:40|571.8|567.8|571.79|567.79|571.82|567.82|571.78|567.78|19
1624034930000|2021-06-18 16:48:50|571.78|567.78|571.79|567.79|571.82|567.82|571.78|567.78|13
1624034940000|2021-06-18 16:49:00|571.82|567.82|571.61|567.61|571.82|567.82|571.6|567.6|18
1624034950000|2021-06-18 16:49:10|571.62|567.62|571.2|567.2|571.62|567.62|571.2|567.2|13
1624034960000|2021-06-18 16:49:20|571.18|567.18|571.07|567.07|571.2|567.2|571.07|567.07|12
1624034970000|2021-06-18 16:49:30|571.08|567.08|571.17|567.17|571.2|567.2|571.03|567.03|12
1624034980000|2021-06-18 16:49:40|571.14|567.14|571.18|567.18|571.28|567.28|571.13|567.13|14
1624034990000|2021-06-18 16:49:50|571.17|567.17|571.43|567.43|571.43|567.43|571.14|567.14|18
1624035000000|2021-06-18 16:50:00|571.42|567.42|572.02|568.02|572.02|568.02|571.28|567.28|20
1624035010000|2021-06-18 16:50:10|572|568|572.24|568.24|572.24|568.24|572|568|19
1624035020000|2021-06-18 16:50:20|572.26|568.26|572.47|568.47|572.56|568.56|572.26|568.26|15
1624035030000|2021-06-18 16:50:30|572.46|568.46|572.19|568.19|572.46|568.46|572.16|568.16|23
1624035040000|2021-06-18 16:50:40|572.2|568.2|572.34|568.34|572.36|568.36|572.15|568.15|19
1624035050000|2021-06-18 16:50:50|572.36|568.36|572.53|568.53|572.54|568.54|572.36|568.36|8
1624035060000|2021-06-18 16:51:00|572.54|568.54|572.19|568.19|572.54|568.54|572.17|568.17|16
1624035070000|2021-06-18 16:51:10|572.16|568.16|572.17|568.17|572.19|568.19|572.11|568.11|17
1624035080000|2021-06-18 16:51:20|572.16|568.16|571.96|567.96|572.16|568.16|571.89|567.89|14
1624035090000|2021-06-18 16:51:30|571.97|567.97|572.14|568.14|572.14|568.14|571.97|567.97|12
1624035100000|2021-06-18 16:51:40|572.13|568.13|572.15|568.15|572.16|568.16|572.13|568.13|13
1624035110000|2021-06-18 16:51:50|572.13|568.13|572.11|568.11|572.13|568.13|572.11|568.11|7
1624035120000|2021-06-18 16:52:00|572.12|568.12|572.33|568.33|572.34|568.34|572.12|568.12|15
1624035130000|2021-06-18 16:52:10|572.39|568.39|572.39|568.39|572.39|568.39|572.39|568.39|1
1624035140000|2021-06-18 16:52:20|572.33|568.33|572.33|568.33|572.33|568.33|572.33|568.33|1
1624035150000|2021-06-18 16:52:30|572.31|568.31|572.22|568.22|572.32|568.32|572.21|568.21|14
1624035160000|2021-06-18 16:52:40|572.24|568.24|572.27|568.27|572.29|568.29|572.24|568.24|8
1624035170000|2021-06-18 16:52:50|572.24|568.24|572.16|568.16|572.27|568.27|572.16|568.16|11
1624035180000|2021-06-18 16:53:00|572.17|568.17|572.05|568.05|572.19|568.19|572.05|568.05|20
1624035190000|2021-06-18 16:53:10|572.08|568.08|571.97|567.97|572.08|568.08|571.96|567.96|12
1624035200000|2021-06-18 16:53:20|571.98|567.98|572.03|568.03|572.03|568.03|571.98|567.98|3
1624035210000|2021-06-18 16:53:30|572.04|568.04|572.03|568.03|572.04|568.04|572.01|568.01|4
1624035220000|2021-06-18 16:53:40|572.04|568.04|572.04|568.04|572.04|568.04|572.04|568.04|1
1624035230000|2021-06-18 16:53:50|572.03|568.03|571.98|567.98|572.03|568.03|571.97|567.97|11
1624035240000|2021-06-18 16:54:00|571.95|567.95|571.76|567.76|571.96|567.96|571.71|567.71|15
1624035250000|2021-06-18 16:54:10|571.67|567.67|571.71|567.71|571.75|567.75|571.67|567.67|16
1624035260000|2021-06-18 16:54:20|571.7|567.7|571.67|567.67|571.73|567.73|571.66|567.66|19
1624035270000|2021-06-18 16:54:30|571.68|567.68|571.64|567.64|571.74|567.74|571.64|567.64|19
1624035280000|2021-06-18 16:54:40|571.65|567.65|571.59|567.59|571.67|567.67|571.58|567.58|11
1624035290000|2021-06-18 16:54:50|571.6|567.6|571.54|567.54|571.61|567.61|571.54|567.54|11
1624035300000|2021-06-18 16:55:00|571.53|567.53|571.5|567.5|571.54|567.54|571.5|567.5|5
1624035310000|2021-06-18 16:55:10|571.51|567.51|571.41|567.41|571.51|567.51|571.41|567.41|9
1624035320000|2021-06-18 16:55:20|571.37|567.37|571.34|567.34|571.37|567.37|571.34|567.34|14
1624035330000|2021-06-18 16:55:30|571.35|567.35|571.35|567.35|571.36|567.36|571.34|567.34|6
1624035340000|2021-06-18 16:55:40|571.34|567.34|571.35|567.35|571.36|567.36|571.31|567.31|14
1624035350000|2021-06-18 16:55:50|571.36|567.36|571.29|567.29|571.36|567.36|571.29|567.29|9
1624035360000|2021-06-18 16:56:00|571.23|567.23|571.33|567.33|571.33|567.33|571.19|567.19|12
1624035370000|2021-06-18 16:56:10|571.32|567.32|571.31|567.31|571.32|567.32|571.29|567.29|6
1624035380000|2021-06-18 16:56:20|571.32|567.32|571.44|567.44|571.44|567.44|571.32|567.32|11
1624035390000|2021-06-18 16:56:30|571.45|567.45|571.54|567.54|571.61|567.61|571.45|567.45|16
1624035400000|2021-06-18 16:56:40|571.52|567.52|571.45|567.45|571.52|567.52|571.45|567.45|4
1624035410000|2021-06-18 16:56:50|571.46|567.46|571.47|567.47|571.47|567.47|571.46|567.46|2
1624035420000|2021-06-18 16:57:00|571.48|567.48|571.28|567.28|571.48|567.48|571.28|567.28|10
1624035430000|2021-06-18 16:57:10|571.3|567.3|571.39|567.39|571.4|567.4|571.29|567.29|11
1624035440000|2021-06-18 16:57:20|571.4|567.4|571.69|567.69|571.69|567.69|571.4|567.4|11
1624035450000|2021-06-18 16:57:30|571.71|567.71|571.67|567.67|571.79|567.79|571.67|567.67|14
1624035460000|2021-06-18 16:57:40|571.68|567.68|571.62|567.62|571.72|567.72|571.62|567.62|9
1624035470000|2021-06-18 16:57:50|571.63|567.63|571.74|567.74|571.74|567.74|571.63|567.63|5
1624035480000|2021-06-18 16:58:00|571.76|567.76|571.84|567.84|572.02|568.02|571.76|567.76|22
1624035490000|2021-06-18 16:58:10|571.83|567.83|571.76|567.76|571.83|567.83|571.74|567.74|13
1624035500000|2021-06-18 16:58:20|571.77|567.77|571.49|567.49|571.77|567.77|571.46|567.46|22
1624035510000|2021-06-18 16:58:30|571.48|567.48|571.23|567.23|571.5|567.5|571.23|567.23|20
1624035520000|2021-06-18 16:58:40|571.22|567.22|571.19|567.19|571.22|567.22|571.18|567.18|9
1624035530000|2021-06-18 16:58:50|571.18|567.18|571.14|567.14|571.18|567.18|571.13|567.13|5
1624035540000|2021-06-18 16:59:00|571.12|567.12|571.04|567.04|571.12|567.12|571.04|567.04|3
1624035550000|2021-06-18 16:59:10|571.03|567.03|570.75|566.75|571.11|567.11|570.75|566.75|10
1624035560000|2021-06-18 16:59:20|570.76|566.76|570.95|566.95|570.95|566.95|570.75|566.75|13
1624035570000|2021-06-18 16:59:30|571.05|567.05|571.28|567.28|571.28|567.28|571.05|567.05|16
1624035580000|2021-06-18 16:59:40|571.3|567.3|571.35|567.35|571.35|567.35|571.29|567.29|10
1624035590000|2021-06-18 16:59:50|571.36|567.36|571.59|567.59|571.6|567.6|571.36|567.36|9
1624035600000|2021-06-18 17:00:00|571.6|567.6|571.59|567.59|571.65|567.65|571.58|567.58|9
1624035610000|2021-06-18 17:00:10|571.58|567.58|571.17|567.17|571.58|567.58|571.16|567.16|18
1624035620000|2021-06-18 17:00:20|571.16|567.16|570.87|566.87|571.16|567.16|570.87|566.87|20
1624035630000|2021-06-18 17:00:30|570.89|566.89|570.6|566.6|570.89|566.89|570.59|566.59|16
1624035640000|2021-06-18 17:00:40|570.59|566.59|570.56|566.56|570.6|566.6|570.51|566.51|15
1624035650000|2021-06-18 17:00:50|570.55|566.55|570.09|566.09|570.55|566.55|570.09|566.09|18
1624035660000|2021-06-18 17:01:00|570.1|566.1|569.96|565.96|570.1|566.1|569.96|565.96|17
1624035670000|2021-06-18 17:01:10|569.97|565.97|569.95|565.95|569.97|565.97|569.6|565.6|22
1624035680000|2021-06-18 17:01:20|570.11|566.11|570.08|566.08|570.15|566.15|570.03|566.03|15
1624035690000|2021-06-18 17:01:30|570.07|566.07|569.9|565.9|570.07|566.07|569.89|565.89|6
1624035700000|2021-06-18 17:01:40|569.89|565.89|569.45|565.45|569.89|565.89|569.44|565.44|16
1624035710000|2021-06-18 17:01:50|569.46|565.46|569.42|565.42|569.5|565.5|569.41|565.41|14
1624035720000|2021-06-18 17:02:00|569.16|565.16|569.1|565.1|569.16|565.16|568.82|564.82|16
1624035730000|2021-06-18 17:02:10|569.11|565.11|569.24|565.24|569.24|565.24|569.11|565.11|19
1624035740000|2021-06-18 17:02:20|569.17|565.17|569.2|565.2|569.22|565.22|569.11|565.11|17
1624035750000|2021-06-18 17:02:30|569.11|565.11|569.14|565.14|569.14|565.14|569.08|565.08|16
1624035760000|2021-06-18 17:02:40|569.13|565.13|568.85|564.85|569.15|565.15|568.85|564.85|9
1624035770000|2021-06-18 17:02:50|568.91|564.91|568.97|564.97|568.98|564.98|568.91|564.91|8
1624035780000|2021-06-18 17:03:00|568.94|564.94|568.63|564.63|568.94|564.94|568.6|564.6|14
1624035790000|2021-06-18 17:03:10|568.59|564.59|568.62|564.62|568.64|564.64|568.59|564.59|13
1624035800000|2021-06-18 17:03:20|568.61|564.61|567.96|563.96|568.61|564.61|567.96|563.96|13
1624035810000|2021-06-18 17:03:30|568.1|564.1|567.94|563.94|568.1|564.1|567.92|563.92|14
1624035820000|2021-06-18 17:03:40|567.95|563.95|567.97|563.97|567.98|563.98|567.89|563.89|10
1624035830000|2021-06-18 17:03:50|567.96|563.96|567.68|563.68|567.96|563.96|567.62|563.62|19
1624035840000|2021-06-18 17:04:00|567.7|563.7|567.71|563.71|567.77|563.77|567.58|563.58|16
1624035850000|2021-06-18 17:04:10|567.72|563.72|567.75|563.75|567.75|563.75|567.72|563.72|4
1624035860000|2021-06-18 17:04:20|567.76|563.76|567.76|563.76|567.8|563.8|567.57|563.57|23
1624035870000|2021-06-18 17:04:30|567.71|563.71|567.42|563.42|567.71|563.71|567.41|563.41|17
1624035880000|2021-06-18 17:04:40|567.39|563.39|567.4|563.4|567.44|563.44|567.23|563.23|20
1624035890000|2021-06-18 17:04:50|567.34|563.34|567.43|563.43|567.43|563.43|567.33|563.33|17
1624035900000|2021-06-18 17:05:00|567.44|563.44|567.02|563.02|567.44|563.44|567.02|563.02|17
1624035910000|2021-06-18 17:05:10|567.03|563.03|567.59|563.59|567.65|563.65|567.03|563.03|22
1624035920000|2021-06-18 17:05:20|567.62|563.62|567.76|563.76|567.76|563.76|567.55|563.55|17
1624035930000|2021-06-18 17:05:30|567.75|563.75|567.63|563.63|567.75|563.75|567.63|563.63|20
1624035940000|2021-06-18 17:05:40|567.64|563.64|567.42|563.42|567.64|563.64|567.42|563.42|11
1624035950000|2021-06-18 17:05:50|567.43|563.43|567.77|563.77|567.86|563.86|567.43|563.43|22
1624035960000|2021-06-18 17:06:00|567.75|563.75|567.33|563.33|567.77|563.77|567.33|563.33|19
1624035970000|2021-06-18 17:06:10|567.34|563.34|567.42|563.42|567.51|563.51|567.3|563.3|17
1624035980000|2021-06-18 17:06:20|567.43|563.43|567.5|563.5|567.5|563.5|567.41|563.41|9
1624035990000|2021-06-18 17:06:30|567.48|563.48|567.09|563.09|567.48|563.48|567.09|563.09|13
1624036000000|2021-06-18 17:06:40|567.1|563.1|567.07|563.07|567.1|563.1|567.07|563.07|9
1624036010000|2021-06-18 17:06:50|567.09|563.09|567.09|563.09|567.13|563.13|566.97|562.97|12
1624036020000|2021-06-18 17:07:00|567.07|563.07|567.15|563.15|567.15|563.15|567.07|563.07|7
1624036030000|2021-06-18 17:07:10|567.16|563.16|567.52|563.52|567.52|563.52|567.16|563.16|5
1624036040000|2021-06-18 17:07:20|567.42|563.42|567.38|563.38|567.63|563.63|567.36|563.36|12
1624036050000|2021-06-18 17:07:30|567.39|563.39|567.67|563.67|567.7|563.7|567.39|563.39|16
1624036060000|2021-06-18 17:07:40|567.48|563.48|567.45|563.45|567.48|563.48|567.45|563.45|7
1624036070000|2021-06-18 17:07:50|567.48|563.48|567.52|563.52|567.56|563.56|567.47|563.47|14
1624036080000|2021-06-18 17:08:00|567.55|563.55|567.72|563.72|567.72|563.72|567.55|563.55|8
1624036090000|2021-06-18 17:08:10|567.73|563.73|568.17|564.17|568.22|564.22|567.73|563.73|18
1624036100000|2021-06-18 17:08:20|568.16|564.16|568.22|564.22|568.4|564.4|568.16|564.16|9
1624036110000|2021-06-18 17:08:30|568.21|564.21|568.19|564.19|568.21|564.21|568.01|564.01|16
1624036120000|2021-06-18 17:08:40|568.2|564.2|568.47|564.47|568.47|564.47|568.2|564.2|13
1624036130000|2021-06-18 17:08:50|568.43|564.43|568.76|564.76|568.76|564.76|568.43|564.43|18
1624036140000|2021-06-18 17:09:00|568.71|564.71|568.69|564.69|568.71|564.71|568.64|564.64|12
1624036150000|2021-06-18 17:09:10|568.7|564.7|568.71|564.71|568.73|564.73|568.69|564.69|8
1624036160000|2021-06-18 17:09:20|568.65|564.65|568.63|564.63|568.67|564.67|568.63|564.63|8
1624036170000|2021-06-18 17:09:30|568.61|564.61|568.65|564.65|568.65|564.65|568.61|564.61|9
1624036180000|2021-06-18 17:09:40|568.66|564.66|568.7|564.7|568.7|564.7|568.66|564.66|4
1624036190000|2021-06-18 17:09:50|568.71|564.71|568.72|564.72|568.72|564.72|568.71|564.71|2
1624036200000|2021-06-18 17:10:00|568.74|564.74|568.34|564.34|568.75|564.75|568.34|564.34|16
1624036210000|2021-06-18 17:10:10|568.33|564.33|567.93|563.93|568.35|564.35|567.93|563.93|16
1624036220000|2021-06-18 17:10:20|567.94|563.94|567.92|563.92|567.95|563.95|567.92|563.92|9
1624036230000|2021-06-18 17:10:30|567.93|563.93|567.52|563.52|567.94|563.94|567.52|563.52|18
1624036240000|2021-06-18 17:10:40|567.48|563.48|567.51|563.51|567.52|563.52|567.48|563.48|11
1624036250000|2021-06-18 17:10:50|567.48|563.48|567.26|563.26|567.51|563.51|567.1|563.1|14
1624036260000|2021-06-18 17:11:00|567.28|563.28|567.01|563.01|567.28|563.28|567.01|563.01|22
1624036270000|2021-06-18 17:11:10|567.02|563.02|566.72|562.72|567.02|563.02|566.71|562.71|14
1624036280000|2021-06-18 17:11:20|566.73|562.73|566.83|562.83|566.83|562.83|566.73|562.73|5
1624036290000|2021-06-18 17:11:30|566.85|562.85|567|563|567.04|563.04|566.84|562.84|17
1624036300000|2021-06-18 17:11:40|566.97|562.97|566.73|562.73|566.97|562.97|566.73|562.73|7
1624036310000|2021-06-18 17:11:50|566.74|562.74|566.75|562.75|566.77|562.77|566.73|562.73|10
1624036320000|2021-06-18 17:12:00|566.77|562.77|567|563|567|563|566.76|562.76|11
1624036330000|2021-06-18 17:12:10|567.05|563.05|567.16|563.16|567.21|563.21|567.05|563.05|23
1624036340000|2021-06-18 17:12:20|567.15|563.15|567.4|563.4|567.45|563.45|567.14|563.14|18
1624036350000|2021-06-18 17:12:30|567.38|563.38|567.42|563.42|567.5|563.5|567.34|563.34|15
1624036360000|2021-06-18 17:12:40|567.43|563.43|567.2|563.2|567.43|563.43|567.19|563.19|10
1624036370000|2021-06-18 17:12:50|567.1|563.1|566.87|562.87|567.14|563.14|566.86|562.86|15
1624036380000|2021-06-18 17:13:00|566.86|562.86|566.7|562.7|566.86|562.86|566.7|562.7|11
1624036390000|2021-06-18 17:13:10|566.71|562.71|566.84|562.84|566.84|562.84|566.7|562.7|12
1624036400000|2021-06-18 17:13:20|566.85|562.85|567.18|563.18|567.24|563.24|566.85|562.85|17
1624036410000|2021-06-18 17:13:30|567.12|563.12|566.99|562.99|567.12|563.12|566.98|562.98|15
1624036420000|2021-06-18 17:13:40|566.93|562.93|566.79|562.79|566.93|562.93|566.78|562.78|11
1624036430000|2021-06-18 17:13:50|566.78|562.78|566.79|562.79|566.8|562.8|566.78|562.78|8
1624036440000|2021-06-18 17:14:00|566.8|562.8|567.03|563.03|567.07|563.07|566.78|562.78|16
1624036450000|2021-06-18 17:14:10|567.06|563.06|567.16|563.16|567.24|563.24|567.06|563.06|23
1624036460000|2021-06-18 17:14:20|567.15|563.15|566.77|562.77|567.15|563.15|566.77|562.77|12
1624036470000|2021-06-18 17:14:30|566.76|562.76|566.77|562.77|566.77|562.77|566.72|562.72|13
1624036480000|2021-06-18 17:14:40|566.76|562.76|566.48|562.48|566.77|562.77|566.43|562.43|13
1624036490000|2021-06-18 17:14:50|566.46|562.46|566.66|562.66|566.67|562.67|566.42|562.42|19
1624036500000|2021-06-18 17:15:00|566.64|562.64|566.68|562.68|566.7|562.7|566.56|562.56|16
1624036510000|2021-06-18 17:15:10|566.69|562.69|566.69|562.69|566.69|562.69|566.66|562.66|7
1624036530000|2021-06-18 17:15:30|566.7|562.7|566.44|562.44|566.7|562.7|566.41|562.41|11
1624036540000|2021-06-18 17:15:40|566.43|562.43|566.29|562.29|566.44|562.44|566.29|562.29|14
1624036550000|2021-06-18 17:15:50|566.26|562.26|566.24|562.24|566.26|562.26|566.24|562.24|2
1624036560000|2021-06-18 17:16:00|566.23|562.23|566.09|562.09|566.24|562.24|566.09|562.09|11
1624036570000|2021-06-18 17:16:10|565.93|561.93|566.34|562.34|566.4|562.4|565.93|561.93|19
1624036580000|2021-06-18 17:16:20|566.36|562.36|566.5|562.5|566.5|562.5|566.26|562.26|9
1624036590000|2021-06-18 17:16:30|566.47|562.47|566.4|562.4|566.47|562.47|566.38|562.38|14
1624036600000|2021-06-18 17:16:40|566.41|562.41|566.37|562.37|566.42|562.42|566.37|562.37|11
1624036610000|2021-06-18 17:16:50|566.33|562.33|566.08|562.08|566.36|562.36|566.08|562.08|13
1624036620000|2021-06-18 17:17:00|566.07|562.07|565.94|561.94|566.07|562.07|565.94|561.94|6
1624036630000|2021-06-18 17:17:10|565.95|561.95|566|562|566|562|565.72|561.72|21
1624036640000|2021-06-18 17:17:20|565.99|561.99|566.35|562.35|566.35|562.35|565.99|561.99|22
1624036650000|2021-06-18 17:17:30|566.36|562.36|566.23|562.23|566.36|562.36|566.14|562.14|16
1624036660000|2021-06-18 17:17:40|566.2|562.2|565.98|561.98|566.23|562.23|565.98|561.98|15
1624036670000|2021-06-18 17:17:50|566|562|565.8|561.8|566.04|562.04|565.8|561.8|17
1624036680000|2021-06-18 17:18:00|565.82|561.82|566.07|562.07|566.1|562.1|565.82|561.82|16
1624036690000|2021-06-18 17:18:10|566.06|562.06|566.47|562.47|566.47|562.47|566.06|562.06|16
1624036700000|2021-06-18 17:18:20|566.52|562.52|566.72|562.72|566.72|562.72|566.5|562.5|13
1624036710000|2021-06-18 17:18:30|566.8|562.8|566.88|562.88|566.98|562.98|566.76|562.76|17
1624036720000|2021-06-18 17:18:40|566.91|562.91|566.83|562.83|567.07|563.07|566.83|562.83|22
1624036730000|2021-06-18 17:18:50|566.84|562.84|566.5|562.5|566.85|562.85|566.44|562.44|17
1624036740000|2021-06-18 17:19:00|566.51|562.51|566.51|562.51|566.56|562.56|566.51|562.51|7
1624036750000|2021-06-18 17:19:10|566.5|562.5|566.46|562.46|566.5|562.5|566.46|562.46|4
1624036760000|2021-06-18 17:19:20|566.47|562.47|566.41|562.41|566.49|562.49|566.41|562.41|7
1624036770000|2021-06-18 17:19:30|566.42|562.42|566.28|562.28|566.42|562.42|566.26|562.26|19
1624036780000|2021-06-18 17:19:40|566.31|562.31|566.33|562.33|566.35|562.35|566.29|562.29|12
1624036790000|2021-06-18 17:19:50|566.31|562.31|566.09|562.09|566.32|562.32|566.08|562.08|13
1624036800000|2021-06-18 17:20:00|566.08|562.08|566.28|562.28|566.28|562.28|566.07|562.07|10
1624036810000|2021-06-18 17:20:10|566.27|562.27|566.58|562.58|566.58|562.58|566.27|562.27|10
1624036820000|2021-06-18 17:20:20|566.59|562.59|566.74|562.74|566.74|562.74|566.59|562.59|11
1624036830000|2021-06-18 17:20:30|566.73|562.73|566.72|562.72|566.74|562.74|566.66|562.66|14
1624036840000|2021-06-18 17:20:40|566.73|562.73|566.81|562.81|566.81|562.81|566.72|562.72|15
1624036850000|2021-06-18 17:20:50|566.82|562.82|566.97|562.97|566.97|562.97|566.82|562.82|6
1624036860000|2021-06-18 17:21:00|566.99|562.99|566.68|562.68|567.02|563.02|566.65|562.65|18
1624036870000|2021-06-18 17:21:10|566.67|562.67|566.56|562.56|566.67|562.67|566.54|562.54|14
1624036880000|2021-06-18 17:21:20|566.57|562.57|566.82|562.82|566.82|562.82|566.57|562.57|14
1624036890000|2021-06-18 17:21:30|566.83|562.83|567.04|563.04|567.04|563.04|566.83|562.83|10
1624036900000|2021-06-18 17:21:40|567.06|563.06|567.2|563.2|567.2|563.2|567.06|563.06|13
1624036910000|2021-06-18 17:21:50|567.18|563.18|567.26|563.26|567.28|563.28|567.14|563.14|9
1624036920000|2021-06-18 17:22:00|567.25|563.25|567.67|563.67|567.67|563.67|567.25|563.25|13
1624036930000|2021-06-18 17:22:10|567.61|563.61|567.76|563.76|567.76|563.76|567.59|563.59|14
1624036940000|2021-06-18 17:22:20|567.75|563.75|567.54|563.54|567.75|563.75|567.54|563.54|8
1624036950000|2021-06-18 17:22:30|567.51|563.51|567.03|563.03|567.51|563.51|567.03|563.03|17
1624036960000|2021-06-18 17:22:40|567.01|563.01|566.46|562.46|567.01|563.01|566.46|562.46|9
1624036970000|2021-06-18 17:22:50|566.47|562.47|566.46|562.46|566.49|562.49|566.46|562.46|8
1624036980000|2021-06-18 17:23:00|566.42|562.42|566.32|562.32|566.51|562.51|566.32|562.32|18
1624036990000|2021-06-18 17:23:10|566.31|562.31|565.89|561.89|566.32|562.32|565.89|561.89|15
1624037000000|2021-06-18 17:23:20|565.87|561.87|565.65|561.65|565.87|561.87|565.58|561.58|18
1624037010000|2021-06-18 17:23:30|565.58|561.58|565.55|561.55|565.63|561.63|565.49|561.49|13
1624037020000|2021-06-18 17:23:40|565.57|561.57|565.48|561.48|565.59|561.59|565.47|561.47|15
1624037030000|2021-06-18 17:23:50|565.47|561.47|565.47|561.47|565.48|561.48|565.47|561.47|5
1624037040000|2021-06-18 17:24:00|565.48|561.48|565.52|561.52|565.52|561.52|565.46|561.46|6
1624037050000|2021-06-18 17:24:10|565.53|561.53|565.7|561.7|565.72|561.72|565.53|561.53|14
1624037060000|2021-06-18 17:24:20|565.71|561.71|565.7|561.7|565.72|561.72|565.67|561.67|10
1624037070000|2021-06-18 17:24:30|565.72|561.72|566.21|562.21|566.42|562.42|565.72|561.72|21
1624037080000|2021-06-18 17:24:40|566.18|562.18|566.03|562.03|566.21|562.21|566.03|562.03|15
1624037090000|2021-06-18 17:24:50|565.85|561.85|565.83|561.83|565.92|561.92|565.69|561.69|18
1624037100000|2021-06-18 17:25:00|565.84|561.84|565.78|561.78|565.89|561.89|565.78|561.78|16
1624037110000|2021-06-18 17:25:10|565.81|561.81|566.28|562.28|566.34|562.34|565.81|561.81|20
1624037120000|2021-06-18 17:25:20|566.29|562.29|566.73|562.73|566.75|562.75|566.29|562.29|14
1624037130000|2021-06-18 17:25:30|566.75|562.75|566.69|562.69|566.81|562.81|566.69|562.69|14
1624037140000|2021-06-18 17:25:40|566.67|562.67|566.92|562.92|566.92|562.92|566.58|562.58|16
1624037150000|2021-06-18 17:25:50|566.89|562.89|566.71|562.71|566.91|562.91|566.71|562.71|12
1624037160000|2021-06-18 17:26:00|566.67|562.67|566.87|562.87|566.9|562.9|566.55|562.55|17
1624037170000|2021-06-18 17:26:10|566.88|562.88|566.8|562.8|566.9|562.9|566.8|562.8|8
1624037180000|2021-06-18 17:26:20|566.81|562.81|566.79|562.79|566.81|562.81|566.77|562.77|7
1624037190000|2021-06-18 17:26:30|566.8|562.8|567.07|563.07|567.07|563.07|566.77|562.77|7
1624037200000|2021-06-18 17:26:40|566.98|562.98|566.96|562.96|566.98|562.98|566.95|562.95|5
1624037210000|2021-06-18 17:26:50|566.94|562.94|566.7|562.7|566.94|562.94|566.69|562.69|12
1624037220000|2021-06-18 17:27:00|566.6|562.6|566.49|562.49|566.61|562.61|566.47|562.47|17
1624037230000|2021-06-18 17:27:10|566.48|562.48|566.13|562.13|566.5|562.5|566.13|562.13|15
1624037240000|2021-06-18 17:27:20|566.12|562.12|565.67|561.67|566.13|562.13|565.67|561.67|14
1624037250000|2021-06-18 17:27:30|565.69|561.69|565.71|561.71|565.71|561.71|565.68|561.68|4
1624037260000|2021-06-18 17:27:40|565.72|561.72|565.64|561.64|565.72|561.72|565.63|561.63|6
1624037270000|2021-06-18 17:27:50|565.61|561.61|565.46|561.46|565.61|561.61|565.45|561.45|5
1624037280000|2021-06-18 17:28:00|565.45|561.45|565.14|561.14|565.45|561.45|565.14|561.14|10
1624037290000|2021-06-18 17:28:10|565.17|561.17|565.32|561.32|565.33|561.33|565.15|561.15|16
1624037300000|2021-06-18 17:28:20|565.31|561.31|565.26|561.26|565.32|561.32|565.26|561.26|7
1624037310000|2021-06-18 17:28:30|565.27|561.27|565.25|561.25|565.27|561.27|565.23|561.23|6
1624037320000|2021-06-18 17:28:40|565.29|561.29|566.05|562.05|566.07|562.07|565.29|561.29|19
1624037330000|2021-06-18 17:28:50|566.11|562.11|566.63|562.63|566.63|562.63|566.11|562.11|20
1624037340000|2021-06-18 17:29:00|566.68|562.68|566.93|562.93|567.05|563.05|566.68|562.68|19
1624037350000|2021-06-18 17:29:10|566.92|562.92|566.39|562.39|566.92|562.92|566.39|562.39|14
1624037360000|2021-06-18 17:29:20|566.32|562.32|566.16|562.16|566.32|562.32|566.09|562.09|10
1624037370000|2021-06-18 17:29:30|566.15|562.15|566.35|562.35|566.35|562.35|566.09|562.09|11
1624037380000|2021-06-18 17:29:40|566.36|562.36|566.35|562.35|566.36|562.36|566.35|562.35|4
1624037390000|2021-06-18 17:29:50|566.24|562.24|566.02|562.02|566.24|562.24|566.02|562.02|8
1624037400000|2021-06-18 17:30:00|566.01|562.01|565.98|561.98|566.02|562.02|565.95|561.95|7
1624037410000|2021-06-18 17:30:10|565.97|561.97|566.08|562.08|566.08|562.08|565.97|561.97|18
1624037420000|2021-06-18 17:30:20|566.02|562.02|566.12|562.12|566.12|562.12|566.02|562.02|3
1624037430000|2021-06-18 17:30:30|566.16|562.16|566.84|562.84|566.92|562.92|566.16|562.16|19
1624037440000|2021-06-18 17:30:40|566.85|562.85|566.74|562.74|566.85|562.85|566.69|562.69|13
1624037450000|2021-06-18 17:30:50|566.75|562.75|566.95|562.95|566.96|562.96|566.75|562.75|21
1624037460000|2021-06-18 17:31:00|567.06|563.06|567.02|563.02|567.18|563.18|567.02|563.02|21
1624037470000|2021-06-18 17:31:10|567.01|563.01|567.09|563.09|567.18|563.18|567.01|563.01|14
1624037480000|2021-06-18 17:31:20|567.17|563.17|567.15|563.15|567.17|563.17|567.1|563.1|4
1624037490000|2021-06-18 17:31:30|567.11|563.11|567.41|563.41|567.42|563.42|567.11|563.11|17
1624037500000|2021-06-18 17:31:40|567.4|563.4|567.35|563.35|567.4|563.4|567.34|563.34|11
1624037510000|2021-06-18 17:31:50|567.34|563.34|567.37|563.37|567.37|563.37|567.34|563.34|6
1624037520000|2021-06-18 17:32:00|567.35|563.35|567.46|563.46|567.47|563.47|567.35|563.35|12
1624037530000|2021-06-18 17:32:10|567.42|563.42|567.37|563.37|567.44|563.44|567.37|563.37|6
1624037540000|2021-06-18 17:32:20|567.3|563.3|566.64|562.64|567.3|563.3|566.63|562.63|15
1624037550000|2021-06-18 17:32:30|566.68|562.68|566.72|562.72|566.85|562.85|566.68|562.68|11
1624037560000|2021-06-18 17:32:40|566.73|562.73|566.74|562.74|566.75|562.75|566.73|562.73|12
1624037570000|2021-06-18 17:32:50|566.7|562.7|566.68|562.68|566.76|562.76|566.68|562.68|12
1624037580000|2021-06-18 17:33:00|566.65|562.65|566.63|562.63|566.66|562.66|566.63|562.63|6
1624037590000|2021-06-18 17:33:10|566.64|562.64|566.06|562.06|566.64|562.64|566.06|562.06|12
1624037600000|2021-06-18 17:33:20|566|562|566|562|566.01|562.01|565.99|561.99|9
1624037610000|2021-06-18 17:33:30|565.98|561.98|565.72|561.72|565.98|561.98|565.72|561.72|10
1624037620000|2021-06-18 17:33:40|565.73|561.73|565.72|561.72|565.75|561.75|565.72|561.72|10
1624037630000|2021-06-18 17:33:50|565.71|561.71|565.65|561.65|565.71|561.71|565.65|561.65|5
1624037640000|2021-06-18 17:34:00|565.6|561.6|565.39|561.39|565.6|561.6|565.35|561.35|17
1624037650000|2021-06-18 17:34:10|565.38|561.38|565.52|561.52|565.52|561.52|565.38|561.38|8
1624037660000|2021-06-18 17:34:20|565.53|561.53|565.25|561.25|565.53|561.53|565.25|561.25|11
1624037670000|2021-06-18 17:34:30|565.26|561.26|565.24|561.24|565.26|561.26|565.24|561.24|5
1624037680000|2021-06-18 17:34:40|565.26|561.26|565.19|561.19|565.26|561.26|565.17|561.17|4
1624037690000|2021-06-18 17:34:50|565.14|561.14|564.84|560.84|565.14|561.14|564.84|560.84|13
1624037700000|2021-06-18 17:35:00|564.85|560.85|564.71|560.71|564.85|560.85|564.7|560.7|10
1624037710000|2021-06-18 17:35:10|564.72|560.72|564.5|560.5|564.73|560.73|564.5|560.5|13
1624037720000|2021-06-18 17:35:20|564.46|560.46|564.35|560.35|564.46|560.46|564.11|560.11|11
1624037730000|2021-06-18 17:35:30|564.52|560.52|564.52|560.52|564.63|560.63|564.52|560.52|10
1624037740000|2021-06-18 17:35:40|564.51|560.51|564.55|560.55|564.58|560.58|564.49|560.49|15
1624037750000|2021-06-18 17:35:50|564.54|560.54|564.54|560.54|564.59|560.59|564.48|560.48|14
1624037760000|2021-06-18 17:36:00|564.5|560.5|564.52|560.52|564.52|560.52|564.5|560.5|3
1624037770000|2021-06-18 17:36:10|564.51|560.51|564.4|560.4|564.54|560.54|564.4|560.4|15
1624037780000|2021-06-18 17:36:20|564.41|560.41|564.37|560.37|564.47|560.47|564.37|560.37|17
1624037790000|2021-06-18 17:36:30|564.38|560.38|563.85|559.85|564.38|560.38|563.73|559.73|23
1624037800000|2021-06-18 17:36:40|563.96|559.96|563.96|559.96|563.96|559.96|563.81|559.81|14
1624037810000|2021-06-18 17:36:50|563.99|559.99|564.05|560.05|564.09|560.09|563.99|559.99|13
1624037820000|2021-06-18 17:37:00|564.06|560.06|563.72|559.72|564.06|560.06|563.69|559.69|21
1624037830000|2021-06-18 17:37:10|563.71|559.71|563.94|559.94|563.94|559.94|563.7|559.7|14
1624037840000|2021-06-18 17:37:20|563.93|559.93|563.73|559.73|564.2|560.2|563.73|559.73|24
1624037850000|2021-06-18 17:37:30|563.74|559.74|563.99|559.99|564.01|560.01|563.45|559.45|24
1624037860000|2021-06-18 17:37:40|563.98|559.98|563.54|559.54|563.98|559.98|563.54|559.54|20
1624037870000|2021-06-18 17:37:50|563.53|559.53|563.38|559.38|563.56|559.56|563.38|559.38|17
1624037880000|2021-06-18 17:38:00|563.48|559.48|563.58|559.58|563.58|559.58|563.39|559.39|19
1624037890000|2021-06-18 17:38:10|563.6|559.6|563.72|559.72|563.8|559.8|563.58|559.58|17
1624037900000|2021-06-18 17:38:20|563.71|559.71|563.68|559.68|563.73|559.73|563.65|559.65|8
1624037910000|2021-06-18 17:38:30|563.67|559.67|563.48|559.48|563.69|559.69|563.48|559.48|15
1624037920000|2021-06-18 17:38:40|563.42|559.42|563.42|559.42|563.42|559.42|563.42|559.42|1
1624037930000|2021-06-18 17:38:50|563.43|559.43|563.38|559.38|563.43|559.43|563.38|559.38|3
1624037940000|2021-06-18 17:39:00|563.2|559.2|563.25|559.25|563.25|559.25|563.1|559.1|11
1624037950000|2021-06-18 17:39:10|563.27|559.27|563.27|559.27|563.27|559.27|563.27|559.27|1
1624037960000|2021-06-18 17:39:20|563.28|559.28|563.38|559.38|563.38|559.38|563.28|559.28|5
1624037970000|2021-06-18 17:39:30|563.4|559.4|563.62|559.62|563.8|559.8|563.4|559.4|20
1624037980000|2021-06-18 17:39:40|563.59|559.59|563.17|559.17|563.6|559.6|563.17|559.17|19
1624037990000|2021-06-18 17:39:50|563.18|559.18|563.27|559.27|563.28|559.28|563.18|559.18|7
1624038000000|2021-06-18 17:40:00|563.28|559.28|563.34|559.34|563.34|559.34|563.2|559.2|10
1624038010000|2021-06-18 17:40:10|563.36|559.36|563.37|559.37|563.37|559.37|563.35|559.35|4
1624038020000|2021-06-18 17:40:20|563.36|559.36|563.33|559.33|563.4|559.4|563.32|559.32|15
1624038030000|2021-06-18 17:40:30|563.32|559.32|563.35|559.35|563.38|559.38|563.32|559.32|14
1624038040000|2021-06-18 17:40:40|563.36|559.36|563.26|559.26|563.36|559.36|563.25|559.25|12
1624038050000|2021-06-18 17:40:50|563.28|559.28|563.24|559.24|563.29|559.29|563.23|559.23|19
1624038060000|2021-06-18 17:41:00|563.28|559.28|563.1|559.1|563.3|559.3|563.1|559.1|10
1624038070000|2021-06-18 17:41:10|563.15|559.15|563.15|559.15|563.15|559.15|563.15|559.15|1
1624038080000|2021-06-18 17:41:20|563.1|559.1|563.04|559.04|563.11|559.11|563.04|559.04|16
1624038090000|2021-06-18 17:41:30|563.03|559.03|563.13|559.13|563.13|559.13|563.03|559.03|12
1624038100000|2021-06-18 17:41:40|563.11|559.11|563.02|559.02|563.11|559.11|562.99|558.99|8
1624038110000|2021-06-18 17:41:50|563.05|559.05|563.02|559.02|563.05|559.05|563|559|8
1624038120000|2021-06-18 17:42:00|562.98|558.98|563.24|559.24|563.24|559.24|562.83|558.83|24
1624038130000|2021-06-18 17:42:10|563.1|559.1|563.41|559.41|563.41|559.41|563.1|559.1|19
1624038140000|2021-06-18 17:42:20|563.4|559.4|564.18|560.18|564.18|560.18|563.36|559.36|23
1624038150000|2021-06-18 17:42:30|564.19|560.19|564.6|560.6|564.6|560.6|564.19|560.19|8
1624038160000|2021-06-18 17:42:40|564.57|560.57|564.7|560.7|564.7|560.7|564.54|560.54|13
1624038170000|2021-06-18 17:42:50|564.68|560.68|564.5|560.5|564.7|560.7|564.39|560.39|12
1624038180000|2021-06-18 17:43:00|564.52|560.52|565|561|565.01|561.01|564.49|560.49|23
1624038190000|2021-06-18 17:43:10|565.03|561.03|565.22|561.22|565.22|561.22|565.01|561.01|20
1624038200000|2021-06-18 17:43:20|565.3|561.3|565.74|561.74|565.74|561.74|565.3|561.3|18
1624038210000|2021-06-18 17:43:30|565.81|561.81|566.59|562.59|566.59|562.59|565.81|561.81|21
1624038220000|2021-06-18 17:43:40|566.64|562.64|565.78|561.78|566.64|562.64|565.78|561.78|17
1624038230000|2021-06-18 17:43:50|565.79|561.79|565.8|561.8|565.8|561.8|565.79|561.79|2
1624038240000|2021-06-18 17:44:00|565.81|561.81|565.81|561.81|565.81|561.81|565.8|561.8|3
1624038250000|2021-06-18 17:44:10|565.78|561.78|565.59|561.59|565.78|561.78|565.58|561.58|8
1624038260000|2021-06-18 17:44:20|565.6|561.6|565.63|561.63|565.63|561.63|565.59|561.59|6
1624038270000|2021-06-18 17:44:30|565.64|561.64|565.89|561.89|565.9|561.9|565.64|561.64|17
1624038280000|2021-06-18 17:44:40|565.86|561.86|565.83|561.83|565.87|561.87|565.82|561.82|4
1624038290000|2021-06-18 17:44:50|565.82|561.82|565.51|561.51|565.93|561.93|565.5|561.5|13
1624038300000|2021-06-18 17:45:00|565.5|561.5|566.08|562.08|566.1|562.1|565.5|561.5|17
1624038310000|2021-06-18 17:45:10|566.09|562.09|566.24|562.24|566.26|562.26|566.09|562.09|21
1624038320000|2021-06-18 17:45:20|566.22|562.22|566.24|562.24|566.29|562.29|566.17|562.17|10
1624038330000|2021-06-18 17:45:30|566.25|562.25|566.64|562.64|566.64|562.64|566.25|562.25|16
1624038340000|2021-06-18 17:45:40|566.65|562.65|566.73|562.73|566.82|562.82|566.65|562.65|15
1624038350000|2021-06-18 17:45:50|566.69|562.69|566.44|562.44|566.69|562.69|566.44|562.44|9
1624038360000|2021-06-18 17:46:00|566.46|562.46|566.33|562.33|566.46|562.46|566.27|562.27|11
1624038370000|2021-06-18 17:46:10|566.25|562.25|566.09|562.09|566.25|562.25|565.8|561.8|17
1624038380000|2021-06-18 17:46:20|566.1|562.1|566.36|562.36|566.36|562.36|566.03|562.03|22
1624038390000|2021-06-18 17:46:30|566.35|562.35|566.57|562.57|566.58|562.58|566.35|562.35|13
1624038400000|2021-06-18 17:46:40|566.58|562.58|566.36|562.36|566.58|562.58|566.26|562.26|18
1624038410000|2021-06-18 17:46:50|566.49|562.49|566.59|562.59|566.59|562.59|566.47|562.47|11
1624038420000|2021-06-18 17:47:00|566.58|562.58|566.57|562.57|566.6|562.6|566.57|562.57|4
1624038430000|2021-06-18 17:47:10|566.58|562.58|566.68|562.68|566.68|562.68|566.58|562.58|3
1624038440000|2021-06-18 17:47:20|566.67|562.67|566.72|562.72|566.73|562.73|566.63|562.63|8
1624038450000|2021-06-18 17:47:30|566.74|562.74|566.46|562.46|566.74|562.74|566.46|562.46|12
1624038460000|2021-06-18 17:47:40|566.42|562.42|566.11|562.11|566.42|562.42|566.08|562.08|18
1624038470000|2021-06-18 17:47:50|566.1|562.1|565.88|561.88|566.13|562.13|565.88|561.88|21
1624038480000|2021-06-18 17:48:00|565.87|561.87|565.84|561.84|565.87|561.87|565.77|561.77|13
1624038490000|2021-06-18 17:48:10|565.8|561.8|565.87|561.87|565.9|561.9|565.8|561.8|16
1624038500000|2021-06-18 17:48:20|565.88|561.88|565.58|561.58|565.89|561.89|565.58|561.58|14
1624038510000|2021-06-18 17:48:30|565.57|561.57|565.38|561.38|565.57|561.57|565.34|561.34|10
1624038520000|2021-06-18 17:48:40|565.32|561.32|564.54|560.54|565.32|561.32|564.54|560.54|12
1624038530000|2021-06-18 17:48:50|564.53|560.53|564.71|560.71|564.71|560.71|564.49|560.49|16
1624038540000|2021-06-18 17:49:00|564.72|560.72|564.56|560.56|564.72|560.72|564.53|560.53|14
1624038550000|2021-06-18 17:49:10|564.54|560.54|564.81|560.81|564.87|560.87|564.54|560.54|16
1624038560000|2021-06-18 17:49:20|564.91|560.91|564.8|560.8|565.19|561.19|564.79|560.79|20
1624038570000|2021-06-18 17:49:30|564.79|560.79|564.8|560.8|564.81|560.81|564.76|560.76|13
1624038580000|2021-06-18 17:49:40|564.79|560.79|564.72|560.72|564.79|560.79|564.65|560.65|20
1624038590000|2021-06-18 17:49:50|564.74|560.74|564.73|560.73|564.78|560.78|564.67|560.67|11
1624038600000|2021-06-18 17:50:00|564.68|560.68|565.1|561.1|565.11|561.11|564.68|560.68|14
1624038610000|2021-06-18 17:50:10|565.14|561.14|565.15|561.15|565.17|561.17|565.13|561.13|4
1624038620000|2021-06-18 17:50:20|565.13|561.13|564.99|560.99|565.13|561.13|564.99|560.99|5
1624038630000|2021-06-18 17:50:30|564.96|560.96|564.25|560.25|564.96|560.96|564.21|560.21|18
1624038640000|2021-06-18 17:50:40|564.26|560.26|564.26|560.26|564.27|560.27|564.23|560.23|14
1624038650000|2021-06-18 17:50:50|564.27|560.27|564.29|560.29|564.3|560.3|564.27|560.27|5
1624038660000|2021-06-18 17:51:00|564.27|560.27|563.93|559.93|564.3|560.3|563.92|559.92|13
1624038670000|2021-06-18 17:51:10|563.92|559.92|563.76|559.76|563.92|559.92|563.76|559.76|16
1624038680000|2021-06-18 17:51:20|563.65|559.65|563.7|559.7|563.74|559.74|563.65|559.65|17
1624038690000|2021-06-18 17:51:30|563.73|559.73|563.78|559.78|563.82|559.82|563.73|559.73|12
1624038700000|2021-06-18 17:51:40|563.74|559.74|563.34|559.34|563.76|559.76|563.32|559.32|17
1624038710000|2021-06-18 17:51:50|563.35|559.35|563.39|559.39|563.58|559.58|563.29|559.29|18
1624038720000|2021-06-18 17:52:00|563.38|559.38|563.39|559.39|563.39|559.39|563.27|559.27|14
1624038730000|2021-06-18 17:52:10|563.28|559.28|563.3|559.3|563.3|559.3|563.28|559.28|9
1624038740000|2021-06-18 17:52:20|563.29|559.29|563.26|559.26|563.29|559.29|563.25|559.25|4
1624038750000|2021-06-18 17:52:30|563.25|559.25|562.95|558.95|563.26|559.26|562.95|558.95|13
1624038760000|2021-06-18 17:52:40|562.93|558.93|562.88|558.88|562.96|558.96|562.84|558.84|20
1624038770000|2021-06-18 17:52:50|562.9|558.9|562.79|558.79|562.9|558.9|562.74|558.74|13
1624038780000|2021-06-18 17:53:00|562.78|558.78|562.76|558.76|562.78|558.78|562.71|558.71|4
1624038800000|2021-06-18 17:53:20|562.77|558.77|562.95|558.95|563.06|559.06|562.77|558.77|16
1624038810000|2021-06-18 17:53:30|562.87|558.87|562.77|558.77|562.88|558.88|562.76|558.76|10
1624038820000|2021-06-18 17:53:40|562.76|558.76|562.77|558.77|562.77|558.77|562.76|558.76|4
1624038830000|2021-06-18 17:53:50|562.76|558.76|562.77|558.77|562.77|558.77|562.76|558.76|2
1624038840000|2021-06-18 17:54:00|562.76|558.76|562.82|558.82|562.82|558.82|562.76|558.76|6
1624038850000|2021-06-18 17:54:10|562.91|558.91|563.13|559.13|563.14|559.14|562.91|558.91|12
1624038860000|2021-06-18 17:54:20|563.17|559.17|563.41|559.41|563.42|559.42|563.17|559.17|11
1624038870000|2021-06-18 17:54:30|563.31|559.31|563.31|559.31|563.33|559.33|563.29|559.29|9
1624038880000|2021-06-18 17:54:40|563.3|559.3|563.33|559.33|563.36|559.36|563.3|559.3|9
1624038890000|2021-06-18 17:54:50|563.28|559.28|562.96|558.96|563.28|559.28|562.96|558.96|10
1624038900000|2021-06-18 17:55:00|562.97|558.97|562.73|558.73|562.97|558.97|562.72|558.72|13
1624038910000|2021-06-18 17:55:10|562.72|558.72|562.54|558.54|562.78|558.78|562.52|558.52|16
1624038920000|2021-06-18 17:55:20|562.53|558.53|562.3|558.3|562.53|558.53|562.25|558.25|20
1624038930000|2021-06-18 17:55:30|562.31|558.31|561.39|557.39|562.31|558.31|561.39|557.39|18
1624038940000|2021-06-18 17:55:40|561.07|557.07|560.77|556.77|561.27|557.27|560.73|556.73|24
1624038950000|2021-06-18 17:55:50|560.84|556.84|561.9|557.9|561.91|557.91|560.84|556.84|21
1624038960000|2021-06-18 17:56:00|561.86|557.86|562.39|558.39|562.39|558.39|561.86|557.86|21
1624038970000|2021-06-18 17:56:10|562.42|558.42|562.74|558.74|562.74|558.74|562.41|558.41|16
1624038980000|2021-06-18 17:56:20|562.73|558.73|562.35|558.35|562.73|558.73|562.35|558.35|22
1624038990000|2021-06-18 17:56:30|562.36|558.36|562.36|558.36|562.36|558.36|562.3|558.3|10
1624039000000|2021-06-18 17:56:40|562.49|558.49|562.77|558.77|562.78|558.78|562.48|558.48|14
1624039010000|2021-06-18 17:56:50|562.78|558.78|562.78|558.78|562.79|558.79|562.58|558.58|18
1624039020000|2021-06-18 17:57:00|562.79|558.79|562.41|558.41|562.8|558.8|562.37|558.37|15
1624039030000|2021-06-18 17:57:10|562.4|558.4|562.31|558.31|562.4|558.4|562.27|558.27|11
1624039040000|2021-06-18 17:57:20|562.3|558.3|562.04|558.04|562.32|558.32|562|558|19
1624039050000|2021-06-18 17:57:30|562.05|558.05|561.94|557.94|562.05|558.05|561.86|557.86|22
1624039060000|2021-06-18 17:57:40|561.98|557.98|561.52|557.52|561.98|557.98|561.48|557.48|19
1624039070000|2021-06-18 17:57:50|561.53|557.53|561.45|557.45|561.66|557.66|561.43|557.43|21
1624039080000|2021-06-18 17:58:00|561.49|557.49|561.32|557.32|561.51|557.51|561.32|557.32|21
1624039090000|2021-06-18 17:58:10|561.33|557.33|561.36|557.36|561.44|557.44|561.33|557.33|15
1624039100000|2021-06-18 17:58:20|561.35|557.35|561.3|557.3|561.38|557.38|561.29|557.29|13
1624039110000|2021-06-18 17:58:30|561.29|557.29|561.18|557.18|561.3|557.3|561.18|557.18|8
1624039120000|2021-06-18 17:58:40|561.16|557.16|561.14|557.14|561.16|557.16|561.09|557.09|15
1624039130000|2021-06-18 17:58:50|561.15|557.15|561.48|557.48|561.53|557.53|561.14|557.14|17
1624039140000|2021-06-18 17:59:00|561.5|557.5|561.15|557.15|561.54|557.54|561.15|557.15|13
1624039150000|2021-06-18 17:59:10|561.12|557.12|560.71|556.71|561.13|557.13|560.71|556.71|18
1624039160000|2021-06-18 17:59:20|560.7|556.7|560.62|556.62|560.7|556.7|560.62|556.62|9
1624039170000|2021-06-18 17:59:30|560.66|556.66|560.79|556.79|560.79|556.79|560.66|556.66|11
1624039180000|2021-06-18 17:59:40|560.78|556.78|560.68|556.68|560.79|556.79|560.68|556.68|7
1624039190000|2021-06-18 17:59:50|560.66|556.66|560.67|556.67|560.78|556.78|560.65|556.65|13
1624039200000|2021-06-18 18:00:00|560.68|556.68|560.44|556.44|560.68|556.68|560.44|556.44|18
1624039210000|2021-06-18 18:00:10|560.45|556.45|560.89|556.89|560.89|556.89|560.45|556.45|22
1624039220000|2021-06-18 18:00:20|560.93|556.93|561.08|557.08|561.2|557.2|560.89|556.89|20
1624039230000|2021-06-18 18:00:30|561.09|557.09|561.09|557.09|561.11|557.11|561.08|557.08|10
1624039240000|2021-06-18 18:00:40|561.1|557.1|561.03|557.03|561.17|557.17|561.01|557.01|11
1624039250000|2021-06-18 18:00:50|561.02|557.02|561.64|557.64|561.64|557.64|561.02|557.02|20
1624039260000|2021-06-18 18:01:00|561.66|557.66|562.05|558.05|562.11|558.11|561.66|557.66|25
1624039270000|2021-06-18 18:01:10|562.06|558.06|562.13|558.13|562.13|558.13|562.05|558.05|13
1624039280000|2021-06-18 18:01:20|562.1|558.1|562.77|558.77|562.77|558.77|562.1|558.1|18
1624039290000|2021-06-18 18:01:30|562.76|558.76|562.45|558.45|562.8|558.8|562.45|558.45|17
1624039300000|2021-06-18 18:01:40|562.43|558.43|562.12|558.12|562.43|558.43|562.1|558.1|19
1624039310000|2021-06-18 18:01:50|562.1|558.1|561.97|557.97|562.14|558.14|561.95|557.95|19
1624039320000|2021-06-18 18:02:00|562|558|562.63|558.63|562.7|558.7|562|558|23
1624039330000|2021-06-18 18:02:10|562.64|558.64|562.76|558.76|562.76|558.76|562.59|558.59|13
1624039340000|2021-06-18 18:02:20|562.78|558.78|563|559|563.02|559.02|562.78|558.78|16
1624039350000|2021-06-18 18:02:30|563.02|559.02|562.73|558.73|563.13|559.13|562.59|558.59|20
1624039360000|2021-06-18 18:02:40|562.84|558.84|563.38|559.38|563.4|559.4|562.72|558.72|20
1624039370000|2021-06-18 18:02:50|563.36|559.36|563.4|559.4|563.4|559.4|563.11|559.11|19
1624039380000|2021-06-18 18:03:00|563.42|559.42|563.03|559.03|563.48|559.48|563.03|559.03|22
1624039390000|2021-06-18 18:03:10|563.04|559.04|563.07|559.07|563.07|559.07|562.93|558.93|19
1624039400000|2021-06-18 18:03:20|563.08|559.08|563.38|559.38|563.38|559.38|563.08|559.08|20
1624039410000|2021-06-18 18:03:30|563.31|559.31|563.33|559.33|563.45|559.45|563.29|559.29|16
1624039420000|2021-06-18 18:03:40|563.34|559.34|563.07|559.07|563.41|559.41|562.97|558.97|21
1624039430000|2021-06-18 18:03:50|563.01|559.01|563.16|559.16|563.16|559.16|562.99|558.99|12
1624039440000|2021-06-18 18:04:00|563.17|559.17|562.56|558.56|563.21|559.21|562.56|558.56|23
1624039450000|2021-06-18 18:04:10|562.53|558.53|562.17|558.17|562.53|558.53|562.17|558.17|14
1624039460000|2021-06-18 18:04:20|562.01|558.01|562.04|558.04|562.05|558.05|561.99|557.99|15
1624039470000|2021-06-18 18:04:30|561.99|557.99|561.98|557.98|562.04|558.04|561.98|557.98|9
1624039480000|2021-06-18 18:04:40|561.97|557.97|562.09|558.09|562.09|558.09|561.92|557.92|12
1624039490000|2021-06-18 18:04:50|562.07|558.07|561.95|557.95|562.1|558.1|561.95|557.95|17
1624039500000|2021-06-18 18:05:00|561.96|557.96|561.62|557.62|561.96|557.96|561.58|557.58|20
1624039510000|2021-06-18 18:05:10|561.63|557.63|561.39|557.39|561.63|557.63|561.39|557.39|15
1624039520000|2021-06-18 18:05:20|561.4|557.4|561.59|557.59|561.61|557.61|561.37|557.37|15
1624039530000|2021-06-18 18:05:30|561.58|557.58|561.65|557.65|561.65|557.65|561.57|557.57|4
1624039540000|2021-06-18 18:05:40|561.64|557.64|561.98|557.98|561.98|557.98|561.64|557.64|15
1624039550000|2021-06-18 18:05:50|561.95|557.95|562.57|558.57|562.61|558.61|561.95|557.95|19
1624039560000|2021-06-18 18:06:00|562.58|558.58|562.57|558.57|562.63|558.63|562.56|558.56|18
1624039570000|2021-06-18 18:06:10|562.58|558.58|562.59|558.59|562.61|558.61|562.57|558.57|13
1624039580000|2021-06-18 18:06:20|562.6|558.6|562.95|558.95|562.95|558.95|562.6|558.6|20
1624039590000|2021-06-18 18:06:30|562.96|558.96|563.01|559.01|563.01|559.01|562.95|558.95|9
1624039600000|2021-06-18 18:06:40|563.04|559.04|563.21|559.21|563.24|559.24|563.04|559.04|14
1624039610000|2021-06-18 18:06:50|563.2|559.2|562.93|558.93|563.2|559.2|562.9|558.9|23
1624039620000|2021-06-18 18:07:00|562.94|558.94|562.92|558.92|562.95|558.95|562.91|558.91|7
1624039630000|2021-06-18 18:07:10|562.91|558.91|562.74|558.74|562.93|558.93|562.74|558.74|18
1624039640000|2021-06-18 18:07:20|562.73|558.73|562.48|558.48|562.73|558.73|562.48|558.48|14
1624039650000|2021-06-18 18:07:30|562.49|558.49|562.11|558.11|562.49|558.49|562.11|558.11|19
1624039660000|2021-06-18 18:07:40|562.04|558.04|561.72|557.72|562.04|558.04|561.68|557.68|20
1624039670000|2021-06-18 18:07:50|561.71|557.71|561.61|557.61|561.71|557.71|561.61|557.61|13
1624039680000|2021-06-18 18:08:00|561.58|557.58|561.66|557.66|561.66|557.66|561.55|557.55|9
1624039690000|2021-06-18 18:08:10|561.7|557.7|561.77|557.77|561.85|557.85|561.7|557.7|20
1624039700000|2021-06-18 18:08:20|561.81|557.81|561.89|557.89|561.89|557.89|561.8|557.8|13
1624039710000|2021-06-18 18:08:30|561.82|557.82|561.72|557.72|561.82|557.82|561.66|557.66|16
1624039720000|2021-06-18 18:08:40|561.75|557.75|561.89|557.89|561.89|557.89|561.74|557.74|14
1624039730000|2021-06-18 18:08:50|561.91|557.91|561.81|557.81|562.1|558.1|561.81|557.81|18
1624039740000|2021-06-18 18:09:00|561.85|557.85|561.43|557.43|561.85|557.85|561.43|557.43|17
1624039750000|2021-06-18 18:09:10|561.42|557.42|561.41|557.41|561.45|557.45|561.37|557.37|10
1624039760000|2021-06-18 18:09:20|561.43|557.43|561.46|557.46|561.46|557.46|561.42|557.42|7
1624039770000|2021-06-18 18:09:30|561.48|557.48|561.45|557.45|561.48|557.48|561.45|557.45|7
1624039780000|2021-06-18 18:09:40|561.49|557.49|561.58|557.58|561.58|557.58|561.49|557.49|5
1624039790000|2021-06-18 18:09:50|561.59|557.59|561.36|557.36|561.59|557.59|561.35|557.35|16
1624039800000|2021-06-18 18:10:00|561.38|557.38|561.22|557.22|561.38|557.38|561.22|557.22|18
1624039810000|2021-06-18 18:10:10|561.16|557.16|561.07|557.07|561.16|557.16|560.88|556.88|22
1624039820000|2021-06-18 18:10:20|561.14|557.14|561.17|557.17|561.22|557.22|561.14|557.14|19
1624039830000|2021-06-18 18:10:30|561.14|557.14|560.93|556.93|561.17|557.17|560.93|556.93|14
1624039840000|2021-06-18 18:10:40|560.95|556.95|560.96|556.96|560.99|556.99|560.83|556.83|20
1624039850000|2021-06-18 18:10:50|560.95|556.95|560.81|556.81|560.98|556.98|560.8|556.8|16
1624039860000|2021-06-18 18:11:00|560.82|556.82|560.7|556.7|560.82|556.82|560.66|556.66|11
1624039870000|2021-06-18 18:11:10|560.61|556.61|560.56|556.56|560.72|556.72|560.55|556.55|21
1624039880000|2021-06-18 18:11:20|560.54|556.54|560.52|556.52|560.57|556.57|560.52|556.52|11
1624039890000|2021-06-18 18:11:30|560.48|556.48|560.37|556.37|560.51|556.51|560.3|556.3|14
1624039900000|2021-06-18 18:11:40|560.35|556.35|560.27|556.27|560.47|556.47|560.2|556.2|23
1624039910000|2021-06-18 18:11:50|560.2|556.2|560.36|556.36|560.36|556.36|559.81|555.81|24
1624039920000|2021-06-18 18:12:00|560.35|556.35|560.38|556.38|560.53|556.53|560.34|556.34|23
1624039930000|2021-06-18 18:12:10|560.4|556.4|560.05|556.05|560.4|556.4|560.05|556.05|19
1624039940000|2021-06-18 18:12:20|560.03|556.03|559.78|555.78|560.11|556.11|559.78|555.78|21
1624039950000|2021-06-18 18:12:30|559.76|555.76|559.79|555.79|559.88|555.88|559.76|555.76|17
1624039960000|2021-06-18 18:12:40|559.78|555.78|559.87|555.87|559.94|555.94|559.78|555.78|18
1624039970000|2021-06-18 18:12:50|559.86|555.86|559.81|555.81|559.86|555.86|559.76|555.76|16
1624039980000|2021-06-18 18:13:00|559.77|555.77|560.01|556.01|560.01|556.01|559.77|555.77|8
1624039990000|2021-06-18 18:13:10|560.03|556.03|560.1|556.1|560.11|556.11|560.03|556.03|10
1624040000000|2021-06-18 18:13:20|560.11|556.11|559.7|555.7|560.37|556.37|559.66|555.66|14
1624040010000|2021-06-18 18:13:30|559.69|555.69|559.61|555.61|559.71|555.71|559.6|555.6|17
1624040020000|2021-06-18 18:13:40|559.6|555.6|559.58|555.58|559.63|555.63|559.58|555.58|10
1624040030000|2021-06-18 18:13:50|559.63|555.63|559.41|555.41|559.63|555.63|559.34|555.34|16
1624040040000|2021-06-18 18:14:00|559.43|555.43|559.54|555.54|559.65|555.65|559.39|555.39|23
1624040050000|2021-06-18 18:14:10|559.55|555.55|559.35|555.35|559.63|555.63|559.35|555.35|25
1624040060000|2021-06-18 18:14:20|559.36|555.36|559.19|555.19|559.36|555.36|559.16|555.16|20
1624040070000|2021-06-18 18:14:30|559.18|555.18|559.1|555.1|559.21|555.21|559.1|555.1|13
1624040080000|2021-06-18 18:14:40|559.07|555.07|559.12|555.12|559.17|555.17|559.07|555.07|12
1624040090000|2021-06-18 18:14:50|559.14|555.14|558.51|554.51|559.16|555.16|558.46|554.46|19
1624040100000|2021-06-18 18:15:00|558.53|554.53|558.91|554.91|558.94|554.94|558.45|554.45|13
1624040110000|2021-06-18 18:15:10|558.92|554.92|558.53|554.53|558.92|554.92|558.53|554.53|24
1624040120000|2021-06-18 18:15:20|558.54|554.54|558.6|554.6|558.6|554.6|558.45|554.45|22
1624040130000|2021-06-18 18:15:30|558.57|554.57|558.62|554.62|558.62|554.62|558.56|554.56|22
1624040140000|2021-06-18 18:15:40|558.61|554.61|558.64|554.64|558.64|554.64|558.57|554.57|17
1624040150000|2021-06-18 18:15:50|558.6|554.6|559.11|555.11|559.12|555.12|558.6|554.6|17
1624040160000|2021-06-18 18:16:00|559.12|555.12|559.08|555.08|559.12|555.12|558.99|554.99|19
1624040170000|2021-06-18 18:16:10|559.1|555.1|559.25|555.25|559.25|555.25|559.1|555.1|14
1624040180000|2021-06-18 18:16:20|559.28|555.28|559.36|555.36|559.36|555.36|559.28|555.28|21
1624040190000|2021-06-18 18:16:30|559.34|555.34|559.16|555.16|559.34|555.34|559.16|555.16|14
1624040200000|2021-06-18 18:16:40|559.14|555.14|559.17|555.17|559.2|555.2|559.02|555.02|18
1624040210000|2021-06-18 18:16:50|559.22|555.22|559.64|555.64|559.64|555.64|559.21|555.21|16
1624040220000|2021-06-18 18:17:00|559.68|555.68|559.97|555.97|559.97|555.97|559.68|555.68|23
1624040230000|2021-06-18 18:17:10|559.99|555.99|560.29|556.29|560.29|556.29|559.99|555.99|13
1624040240000|2021-06-18 18:17:20|560.3|556.3|560.55|556.55|560.58|556.58|560.3|556.3|14
1624040250000|2021-06-18 18:17:30|560.56|556.56|560.91|556.91|560.96|556.96|560.54|556.54|16
1624040260000|2021-06-18 18:17:40|560.92|556.92|561.02|557.02|561.16|557.16|560.92|556.92|15
1624040270000|2021-06-18 18:17:50|561.01|557.01|560.55|556.55|561.01|557.01|560.55|556.55|14
1624040280000|2021-06-18 18:18:00|560.47|556.47|560.99|556.99|561.06|557.06|560.47|556.47|18
1624040290000|2021-06-18 18:18:10|560.97|556.97|560.57|556.57|560.97|556.97|560.57|556.57|19
1624040300000|2021-06-18 18:18:20|560.55|556.55|560.3|556.3|560.58|556.58|560.28|556.28|12
1624040310000|2021-06-18 18:18:30|560.29|556.29|560.1|556.1|560.29|556.29|560.06|556.06|13
1624040320000|2021-06-18 18:18:40|560.11|556.11|559.86|555.86|560.11|556.11|559.85|555.85|15
1624040330000|2021-06-18 18:18:50|559.87|555.87|560.07|556.07|560.12|556.12|559.83|555.83|15
1624040340000|2021-06-18 18:19:00|560.1|556.1|559.61|555.61|560.25|556.25|559.61|555.61|23
1624040350000|2021-06-18 18:19:10|559.54|555.54|558.8|554.8|559.54|555.54|558.77|554.77|21
1624040360000|2021-06-18 18:19:20|558.82|554.82|558.92|554.92|558.97|554.97|558.79|554.79|20
1624040370000|2021-06-18 18:19:30|558.91|554.91|558.63|554.63|558.92|554.92|558.63|554.63|21
1624040380000|2021-06-18 18:19:40|558.64|554.64|558.61|554.61|558.65|554.65|558.59|554.59|10
1624040390000|2021-06-18 18:19:50|558.6|554.6|558.62|554.62|558.67|554.67|558.55|554.55|17
1624040400000|2021-06-18 18:20:00|558.61|554.61|558.54|554.54|558.63|554.63|558.54|554.54|13
1624040410000|2021-06-18 18:20:10|558.53|554.53|558.98|554.98|558.99|554.99|558.53|554.53|15
1624040420000|2021-06-18 18:20:20|558.99|554.99|559.01|555.01|559.01|555.01|558.98|554.98|4
1624040430000|2021-06-18 18:20:30|559.02|555.02|559.2|555.2|559.2|555.2|559.02|555.02|7
1624040440000|2021-06-18 18:20:40|559.27|555.27|558.93|554.93|559.27|555.27|558.93|554.93|11
1624040450000|2021-06-18 18:20:50|558.92|554.92|558.8|554.8|558.92|554.92|558.8|554.8|10
1624040460000|2021-06-18 18:21:00|558.71|554.71|558.68|554.68|558.77|554.77|558.6|554.6|14
1624040470000|2021-06-18 18:21:10|558.67|554.67|558.62|554.62|558.68|554.68|558.61|554.61|7
1624040480000|2021-06-18 18:21:20|558.56|554.56|558.45|554.45|558.62|554.62|558.45|554.45|12
1624040490000|2021-06-18 18:21:30|558.42|554.42|558.5|554.5|558.54|554.54|558.42|554.42|8
1624040500000|2021-06-18 18:21:40|558.43|554.43|558.02|554.02|558.43|554.43|558|554|21
1624040510000|2021-06-18 18:21:50|558.04|554.04|557.48|553.48|558.04|554.04|557.48|553.48|26
1624040520000|2021-06-18 18:22:00|557.45|553.45|557.47|553.47|557.5|553.5|557.43|553.43|18
1624040530000|2021-06-18 18:22:10|557.46|553.46|557.61|553.61|557.61|553.61|557.46|553.46|20
1624040540000|2021-06-18 18:22:20|557.56|553.56|557.32|553.32|557.59|553.59|557.32|553.32|13
1624040550000|2021-06-18 18:22:30|557.31|553.31|556.93|552.93|557.31|553.31|556.87|552.87|17
1624040560000|2021-06-18 18:22:40|557.01|553.01|557.35|553.35|557.38|553.38|557.01|553.01|11
1624040570000|2021-06-18 18:22:50|557.32|553.32|557.48|553.48|557.48|553.48|557.32|553.32|17
1624040580000|2021-06-18 18:23:00|557.45|553.45|558.13|554.13|558.23|554.23|557.45|553.45|24
1624040590000|2021-06-18 18:23:10|558.08|554.08|558.17|554.17|558.26|554.26|557.93|553.93|22
1624040600000|2021-06-18 18:23:20|558.18|554.18|558.33|554.33|558.35|554.35|558.16|554.16|13
1624040610000|2021-06-18 18:23:30|558.5|554.5|557.75|553.75|558.5|554.5|557.53|553.53|25
1624040620000|2021-06-18 18:23:40|557.74|553.74|557.73|553.73|557.89|553.89|557.66|553.66|22
1624040630000|2021-06-18 18:23:50|557.72|553.72|557.66|553.66|557.88|553.88|557.65|553.65|26
1624040640000|2021-06-18 18:24:00|557.65|553.65|557.66|553.66|557.66|553.66|557.65|553.65|2
1624040650000|2021-06-18 18:24:10|557.65|553.65|557.84|553.84|557.87|553.87|557.65|553.65|15
1624040660000|2021-06-18 18:24:20|557.83|553.83|557.52|553.52|557.84|553.84|557.51|553.51|22
1624040670000|2021-06-18 18:24:30|557.53|553.53|557.23|553.23|557.53|553.53|557.23|553.23|12
1624040680000|2021-06-18 18:24:40|557.26|553.26|557.58|553.58|557.6|553.6|557.25|553.25|16
1624040690000|2021-06-18 18:24:50|557.6|553.6|557.54|553.54|557.6|553.6|557.54|553.54|15
1624040700000|2021-06-18 18:25:00|557.55|553.55|557.5|553.5|557.56|553.56|557.48|553.48|15
1624040710000|2021-06-18 18:25:10|557.49|553.49|557.51|553.51|557.51|553.51|557.49|553.49|5
1624040720000|2021-06-18 18:25:20|557.5|553.5|557.58|553.58|557.58|553.58|557.49|553.49|9
1624040730000|2021-06-18 18:25:30|557.56|553.56|557.91|553.91|557.91|553.91|557.52|553.52|18
1624040740000|2021-06-18 18:25:40|557.92|553.92|558.08|554.08|558.08|554.08|557.92|553.92|9
1624040750000|2021-06-18 18:25:50|558.13|554.13|558.26|554.26|558.26|554.26|558.13|554.13|10
1624040760000|2021-06-18 18:26:00|558.27|554.27|558.42|554.42|558.42|554.42|558.25|554.25|15
1624040770000|2021-06-18 18:26:10|558.44|554.44|558.51|554.51|558.64|554.64|558.44|554.44|13
1624040780000|2021-06-18 18:26:20|558.55|554.55|558.39|554.39|558.66|554.66|558.36|554.36|12
1624040790000|2021-06-18 18:26:30|558.38|554.38|558.3|554.3|558.39|554.39|558.23|554.23|10
1624040800000|2021-06-18 18:26:40|558.25|554.25|558.03|554.03|558.25|554.25|558.03|554.03|10
1624040810000|2021-06-18 18:26:50|558|554|557.85|553.85|558|554|557.78|553.78|15
1624040820000|2021-06-18 18:27:00|557.82|553.82|557.7|553.7|557.83|553.83|557.69|553.69|10
1624040830000|2021-06-18 18:27:10|557.69|553.69|557.7|553.7|557.71|553.71|557.69|553.69|8
1624040840000|2021-06-18 18:27:20|557.71|553.71|557.71|553.71|557.71|553.71|557.7|553.7|3
1624040850000|2021-06-18 18:27:30|557.66|553.66|556.98|552.98|557.66|553.66|556.98|552.98|16
1624040860000|2021-06-18 18:27:40|556.99|552.99|557.12|553.12|557.13|553.13|556.8|552.8|20
1624040870000|2021-06-18 18:27:50|557.13|553.13|557|553|557.46|553.46|556.96|552.96|24
1624040880000|2021-06-18 18:28:00|557.01|553.01|556.83|552.83|557.04|553.04|556.8|552.8|17
1624040890000|2021-06-18 18:28:10|556.82|552.82|556.41|552.41|556.82|552.82|556.38|552.38|14
1624040900000|2021-06-18 18:28:20|556.42|552.42|556.38|552.38|556.42|552.42|556.27|552.27|19
1624040910000|2021-06-18 18:28:30|556.45|552.45|556.33|552.33|556.61|552.61|556.31|552.31|23
1624040920000|2021-06-18 18:28:40|556.32|552.32|555.62|551.62|556.32|552.32|555.61|551.61|21
1624040930000|2021-06-18 18:28:50|555.66|551.66|554.62|550.62|555.76|551.76|554.62|550.62|18
1624040940000|2021-06-18 18:29:00|554.65|550.65|553.95|549.95|554.66|550.66|553.95|549.95|19
1624040950000|2021-06-18 18:29:10|553.93|549.93|552.93|548.93|553.93|549.93|552.93|548.93|20
1624040960000|2021-06-18 18:29:20|552.91|548.91|552.66|548.66|552.91|548.91|552.65|548.65|8
1624040970000|2021-06-18 18:29:30|552.68|548.68|552.52|548.52|552.79|548.79|552.49|548.49|19
1624040980000|2021-06-18 18:29:40|552.66|548.66|551.84|547.84|552.66|548.66|551.84|547.84|14
1624040990000|2021-06-18 18:29:50|551.87|547.87|552.07|548.07|552.1|548.1|551.86|547.86|21
1624041000000|2021-06-18 18:30:00|552.02|548.02|552.26|548.26|552.31|548.31|551.92|547.92|20
1624041010000|2021-06-18 18:30:10|552.36|548.36|553.26|549.26|553.64|549.64|552.36|548.36|24
1624041020000|2021-06-18 18:30:20|553.06|549.06|552.88|548.88|553.11|549.11|552.79|548.79|17
1624041030000|2021-06-18 18:30:30|552.8|548.8|553.23|549.23|553.26|549.26|552.8|548.8|19
1624041040000|2021-06-18 18:30:40|553.25|549.25|554.71|550.71|554.74|550.74|553.25|549.25|21
1624041050000|2021-06-18 18:30:50|554.7|550.7|555.18|551.18|555.22|551.22|554.68|550.68|21
1624041060000|2021-06-18 18:31:00|555.2|551.2|555.09|551.09|555.23|551.23|554.67|550.67|23
1624041070000|2021-06-18 18:31:10|555.18|551.18|556.21|552.21|556.21|552.21|555.03|551.03|18
1624041080000|2021-06-18 18:31:20|556.24|552.24|556.27|552.27|556.32|552.32|556.21|552.21|16
1624041090000|2021-06-18 18:31:30|556.26|552.26|557.04|553.04|557.07|553.07|556.18|552.18|20
1624041100000|2021-06-18 18:31:40|557.05|553.05|557.2|553.2|557.23|553.23|557.01|553.01|20
1624041110000|2021-06-18 18:31:50|557.21|553.21|556.42|552.42|557.21|553.21|556.42|552.42|21
1624041120000|2021-06-18 18:32:00|556.32|552.32|556.16|552.16|556.32|552.32|556.06|552.06|19
1624041130000|2021-06-18 18:32:10|556.12|552.12|554.99|550.99|556.16|552.16|554.99|550.99|27
1624041140000|2021-06-18 18:32:20|554.95|550.95|553.91|549.91|554.95|550.95|553.91|549.91|25
1624041150000|2021-06-18 18:32:30|553.86|549.86|554|550|554|550|553.82|549.82|20
1624041160000|2021-06-18 18:32:40|554.03|550.03|554.15|550.15|554.17|550.17|553.97|549.97|19
1624041170000|2021-06-18 18:32:50|554.14|550.14|554.5|550.5|554.54|550.54|554.07|550.07|22
1624041180000|2021-06-18 18:33:00|554.45|550.45|554.58|550.58|554.58|550.58|554.42|550.42|18
1624041190000|2021-06-18 18:33:10|554.56|550.56|554.21|550.21|554.56|550.56|554.12|550.12|23
1624041200000|2021-06-18 18:33:20|554.27|550.27|554.34|550.34|554.74|550.74|554.27|550.27|23
1624041210000|2021-06-18 18:33:30|554.33|550.33|554.09|550.09|554.33|550.33|553.99|549.99|19
1624041220000|2021-06-18 18:33:40|554.07|550.07|553.89|549.89|554.08|550.08|553.77|549.77|25
1624041230000|2021-06-18 18:33:50|553.87|549.87|553.88|549.88|553.9|549.9|553.77|549.77|16
1624041240000|2021-06-18 18:34:00|553.83|549.83|553.81|549.81|553.9|549.9|553.75|549.75|18
1624041250000|2021-06-18 18:34:10|553.8|549.8|554.41|550.41|554.41|550.41|553.78|549.78|17
1624041260000|2021-06-18 18:34:20|554.44|550.44|554.45|550.45|554.48|550.48|554.33|550.33|23
1624041270000|2021-06-18 18:34:30|554.47|550.47|554.14|550.14|554.6|550.6|553.97|549.97|22
1624041280000|2021-06-18 18:34:40|554.15|550.15|554.14|550.14|554.15|550.15|554.03|550.03|20
1624041290000|2021-06-18 18:34:50|554.13|550.13|554.27|550.27|554.27|550.27|554.13|550.13|13
1624041300000|2021-06-18 18:35:00|554.31|550.31|554.4|550.4|554.64|550.64|554.26|550.26|24
1624041310000|2021-06-18 18:35:10|554.42|550.42|554.54|550.54|554.55|550.55|554.42|550.42|17
1624041320000|2021-06-18 18:35:20|554.6|550.6|554.03|550.03|554.61|550.61|554.03|550.03|20
1624041330000|2021-06-18 18:35:30|554.02|550.02|553.17|549.17|554.02|550.02|553.17|549.17|19
1624041340000|2021-06-18 18:35:40|553.04|549.04|552.32|548.32|553.05|549.05|552.32|548.32|21
1624041350000|2021-06-18 18:35:50|552.33|548.33|552.62|548.62|552.62|548.62|552.33|548.33|22
1624041360000|2021-06-18 18:36:00|552.63|548.63|552.84|548.84|553.04|549.04|552.58|548.58|26
1624041370000|2021-06-18 18:36:10|552.85|548.85|552.85|548.85|552.92|548.92|552.78|548.78|16
1624041380000|2021-06-18 18:36:20|552.82|548.82|553.04|549.04|553.07|549.07|552.82|548.82|18
1624041390000|2021-06-18 18:36:30|553.08|549.08|553.17|549.17|553.17|549.17|553.07|549.07|19
1624041400000|2021-06-18 18:36:40|553.18|549.18|554.03|550.03|554.03|550.03|553.18|549.18|21
1624041410000|2021-06-18 18:36:50|554|550|553.98|549.98|554|550|553.81|549.81|18
1624041420000|2021-06-18 18:37:00|553.95|549.95|554.43|550.43|554.43|550.43|553.95|549.95|15
1624041430000|2021-06-18 18:37:10|554.39|550.39|554.48|550.48|554.73|550.73|554.39|550.39|17
1624041440000|2021-06-18 18:37:20|554.5|550.5|553.51|549.51|554.5|550.5|553.51|549.51|22
1624041450000|2021-06-18 18:37:30|553.44|549.44|553.19|549.19|553.49|549.49|553.19|549.19|20
1624041460000|2021-06-18 18:37:40|553.14|549.14|553.21|549.21|553.21|549.21|552.92|548.92|20
1624041470000|2021-06-18 18:37:50|553.28|549.28|553.68|549.68|553.68|549.68|553.28|549.28|21
1624041480000|2021-06-18 18:38:00|553.66|549.66|553.17|549.17|553.67|549.67|553.16|549.16|21
1624041490000|2021-06-18 18:38:10|553.18|549.18|552.49|548.49|553.21|549.21|552.49|548.49|26
1624041500000|2021-06-18 18:38:20|552.34|548.34|552.13|548.13|552.38|548.38|551.76|547.76|27
1624041510000|2021-06-18 18:38:30|552.21|548.21|552.67|548.67|552.67|548.67|552.21|548.21|23
1624041520000|2021-06-18 18:38:40|552.82|548.82|552.8|548.8|553.22|549.22|552.8|548.8|25
1624041530000|2021-06-18 18:38:50|552.81|548.81|552.29|548.29|552.9|548.9|552.29|548.29|22
1624041540000|2021-06-18 18:39:00|552.27|548.27|552.28|548.28|552.36|548.36|552.25|548.25|14
1624041550000|2021-06-18 18:39:10|552.2|548.2|552.34|548.34|552.45|548.45|552.02|548.02|24
1624041560000|2021-06-18 18:39:20|552.31|548.31|550.66|546.66|552.33|548.33|550.66|546.66|24
1624041570000|2021-06-18 18:39:30|550.72|546.72|550.72|546.72|550.93|546.93|550.11|546.11|27
1624041580000|2021-06-18 18:39:40|550.7|546.7|550.85|546.85|550.85|546.85|550.53|546.53|23
1624041590000|2021-06-18 18:39:50|550.95|546.95|550.87|546.87|551.08|547.08|550.58|546.58|18
1624041600000|2021-06-18 18:40:00|550.85|546.85|550.78|546.78|550.89|546.89|550.77|546.77|13
1624041610000|2021-06-18 18:40:10|550.77|546.77|550.56|546.56|551.12|547.12|550.51|546.51|20
1624041620000|2021-06-18 18:40:20|550.52|546.52|550.21|546.21|550.53|546.53|550.12|546.12|16
1624041630000|2021-06-18 18:40:30|550.23|546.23|549.63|545.63|550.23|546.23|549.63|545.63|22
1624041640000|2021-06-18 18:40:40|549.62|545.62|550.44|546.44|550.44|546.44|549.55|545.55|21
1624041650000|2021-06-18 18:40:50|550.45|546.45|549.79|545.79|550.48|546.48|549.65|545.65|22
1624041660000|2021-06-18 18:41:00|549.81|545.81|550.77|546.77|550.77|546.77|549.77|545.77|21
1624041670000|2021-06-18 18:41:10|550.79|546.79|550.35|546.35|550.79|546.79|550.2|546.2|21
1624041680000|2021-06-18 18:41:20|550.32|546.32|550.25|546.25|550.35|546.35|550.22|546.22|17
1624041690000|2021-06-18 18:41:30|550.26|546.26|550.41|546.41|550.65|546.65|550.26|546.26|21
1624041700000|2021-06-18 18:41:40|550.4|546.4|550.56|546.56|550.56|546.56|550.25|546.25|23
1624041710000|2021-06-18 18:41:50|550.58|546.58|550.33|546.33|550.95|546.95|550.33|546.33|23
1624041720000|2021-06-18 18:42:00|550.34|546.34|549.94|545.94|550.34|546.34|549.79|545.79|22
1624041730000|2021-06-18 18:42:10|550.18|546.18|550.01|546.01|550.25|546.25|550.01|546.01|23
1624041740000|2021-06-18 18:42:20|550|546|550.5|546.5|550.53|546.53|550|546|22
1624041750000|2021-06-18 18:42:30|550.51|546.51|551.03|547.03|551.03|547.03|550.51|546.51|17
1624041760000|2021-06-18 18:42:40|551.05|547.05|550.96|546.96|551.05|547.05|550.91|546.91|17
1624041770000|2021-06-18 18:42:50|550.93|546.93|550.98|546.98|550.98|546.98|550.93|546.93|8
1624041780000|2021-06-18 18:43:00|550.97|546.97|551.34|547.34|551.35|547.35|550.97|546.97|20
1624041790000|2021-06-18 18:43:10|551.36|547.36|552.14|548.14|552.14|548.14|551.36|547.36|18
1624041800000|2021-06-18 18:43:20|552.2|548.2|552.52|548.52|552.52|548.52|552.12|548.12|24
1624041810000|2021-06-18 18:43:30|552.54|548.54|552.36|548.36|552.72|548.72|552.36|548.36|23
1624041820000|2021-06-18 18:43:40|552.31|548.31|552.06|548.06|552.31|548.31|552.06|548.06|17
1624041830000|2021-06-18 18:43:50|551.84|547.84|551.81|547.81|551.91|547.91|551.81|547.81|18
1624041840000|2021-06-18 18:44:00|551.73|547.73|552.36|548.36|552.36|548.36|551.59|547.59|24
1624041850000|2021-06-18 18:44:10|552.35|548.35|552.8|548.8|552.8|548.8|552.33|548.33|24
1624041860000|2021-06-18 18:44:20|552.79|548.79|553.25|549.25|553.33|549.33|552.77|548.77|21
1624041870000|2021-06-18 18:44:30|553.28|549.28|553.07|549.07|553.31|549.31|553.07|549.07|17
1624041880000|2021-06-18 18:44:40|552.94|548.94|552.51|548.51|552.94|548.94|552.37|548.37|20
1624041890000|2021-06-18 18:44:50|552.61|548.61|552.19|548.19|552.66|548.66|552.19|548.19|22
1624041900000|2021-06-18 18:45:00|552.21|548.21|551.41|547.41|552.21|548.21|551.29|547.29|21
1624041910000|2021-06-18 18:45:10|551.42|547.42|550.46|546.46|551.42|547.42|550.46|546.46|24
1624041920000|2021-06-18 18:45:20|550.45|546.45|549.87|545.87|550.46|546.46|549.79|545.79|20
1624041930000|2021-06-18 18:45:30|549.98|545.98|549.76|545.76|550.49|546.49|549.44|545.44|25
1624041940000|2021-06-18 18:45:40|549.78|545.78|549.97|545.97|549.97|545.97|549.76|545.76|22
1624041950000|2021-06-18 18:45:50|549.95|545.95|550.98|546.98|551.01|547.01|549.94|545.94|23
1624041960000|2021-06-18 18:46:00|551.08|547.08|551.14|547.14|551.22|547.22|550.91|546.91|21
1624041970000|2021-06-18 18:46:10|551.25|547.25|551.45|547.45|551.45|547.45|551.09|547.09|20
1624041980000|2021-06-18 18:46:20|551.44|547.44|552|548|552|548|551.44|547.44|24
1624041990000|2021-06-18 18:46:30|552.01|548.01|552.61|548.61|552.61|548.61|551.96|547.96|17
1624042000000|2021-06-18 18:46:40|552.6|548.6|552.52|548.52|552.66|548.66|552.33|548.33|21
1624042010000|2021-06-18 18:46:50|552.51|548.51|553.1|549.1|553.17|549.17|552.49|548.49|18
1624042020000|2021-06-18 18:47:00|553.09|549.09|552.94|548.94|553.34|549.34|552.93|548.93|23
1624042030000|2021-06-18 18:47:10|552.92|548.92|552.86|548.86|552.92|548.92|552.77|548.77|21
1624042040000|2021-06-18 18:47:20|552.87|548.87|553.55|549.55|553.78|549.78|552.87|548.87|23
1624042050000|2021-06-18 18:47:30|553.54|549.54|553.64|549.64|553.75|549.75|553.48|549.48|20
1624042060000|2021-06-18 18:47:40|553.53|549.53|553.03|549.03|553.53|549.53|553.03|549.03|19
1624042070000|2021-06-18 18:47:50|552.95|548.95|552.95|548.95|552.98|548.98|552.76|548.76|20
1624042080000|2021-06-18 18:48:00|552.94|548.94|552.74|548.74|552.95|548.95|552.54|548.54|25
1624042090000|2021-06-18 18:48:10|552.75|548.75|553.54|549.54|553.59|549.59|552.71|548.71|24
1624042100000|2021-06-18 18:48:20|553.51|549.51|553.14|549.14|553.51|549.51|553.14|549.14|21
1624042110000|2021-06-18 18:48:30|553.13|549.13|552.85|548.85|553.13|549.13|552.85|548.85|13
1624042120000|2021-06-18 18:48:40|552.9|548.9|553.59|549.59|553.64|549.64|552.84|548.84|28
1624042130000|2021-06-18 18:48:50|553.58|549.58|553.29|549.29|553.82|549.82|553.29|549.29|24
1624042140000|2021-06-18 18:49:00|553.24|549.24|552.67|548.67|553.24|549.24|552.67|548.67|19
1624042150000|2021-06-18 18:49:10|552.66|548.66|552.22|548.22|552.69|548.69|552.21|548.21|22
1624042160000|2021-06-18 18:49:20|552.23|548.23|552.25|548.25|552.31|548.31|552.18|548.18|16
1624042170000|2021-06-18 18:49:30|552.27|548.27|552.22|548.22|552.4|548.4|552.22|548.22|16
1624042180000|2021-06-18 18:49:40|552.08|548.08|551.7|547.7|552.08|548.08|551.69|547.69|11
1624042190000|2021-06-18 18:49:50|551.67|547.67|551.47|547.47|551.67|547.67|551.47|547.47|20
1624042200000|2021-06-18 18:50:00|551.48|547.48|551.8|547.8|551.8|547.8|551.48|547.48|17
1624042210000|2021-06-18 18:50:10|551.81|547.81|552.65|548.65|552.65|548.65|551.81|547.81|22
1624042220000|2021-06-18 18:50:20|552.6|548.6|552.06|548.06|552.68|548.68|552.06|548.06|25
1624042230000|2021-06-18 18:50:30|551.89|547.89|551.6|547.6|552.08|548.08|551.6|547.6|20
1624042240000|2021-06-18 18:50:40|551.62|547.62|552.24|548.24|552.27|548.27|551.6|547.6|21
1624042250000|2021-06-18 18:50:50|552.19|548.19|551.93|547.93|552.21|548.21|551.93|547.93|19
1624042260000|2021-06-18 18:51:00|551.91|547.91|552.5|548.5|552.5|548.5|551.91|547.91|19
1624042270000|2021-06-18 18:51:10|552.46|548.46|552.79|548.79|552.82|548.82|552.46|548.46|20
1624042280000|2021-06-18 18:51:20|552.78|548.78|552.36|548.36|552.86|548.86|552.3|548.3|20
1624042290000|2021-06-18 18:51:30|552.38|548.38|551.82|547.82|552.39|548.39|551.82|547.82|20
1624042300000|2021-06-18 18:51:40|551.79|547.79|551.94|547.94|551.94|547.94|551.73|547.73|17
1624042310000|2021-06-18 18:51:50|551.98|547.98|552.53|548.53|552.53|548.53|551.98|547.98|18
1624042320000|2021-06-18 18:52:00|552.48|548.48|552.16|548.16|552.52|548.52|552.05|548.05|21
1624042330000|2021-06-18 18:52:10|552.15|548.15|551.3|547.3|552.15|548.15|551.24|547.24|19
1624042340000|2021-06-18 18:52:20|551.32|547.32|550.46|546.46|551.32|547.32|550.46|546.46|25
1624042350000|2021-06-18 18:52:30|550.45|546.45|550.66|546.66|550.67|546.67|550.45|546.45|20
1624042360000|2021-06-18 18:52:40|550.8|546.8|550.72|546.72|550.92|546.92|550.7|546.7|21
1624042370000|2021-06-18 18:52:50|550.69|546.69|550.22|546.22|550.69|546.69|550.2|546.2|18
1624042380000|2021-06-18 18:53:00|550.2|546.2|550.67|546.67|550.67|546.67|550.18|546.18|21
1624042390000|2021-06-18 18:53:10|550.62|546.62|550.21|546.21|550.71|546.71|550.2|546.2|20
1624042400000|2021-06-18 18:53:20|550.2|546.2|550.11|546.11|550.21|546.21|550.11|546.11|15
1624042410000|2021-06-18 18:53:30|550.1|546.1|549.14|545.14|550.11|546.11|549.14|545.14|22
1624042420000|2021-06-18 18:53:40|549.13|545.13|549.31|545.31|549.38|545.38|549.07|545.07|21
1624042430000|2021-06-18 18:53:50|549.25|545.25|548.47|544.47|549.25|545.25|548.24|544.24|24
1624042440000|2021-06-18 18:54:00|548.5|544.5|547.95|543.95|548.5|544.5|547.54|543.54|22
1624042450000|2021-06-18 18:54:10|547.97|543.97|547.88|543.88|548.18|544.18|547.56|543.56|19
1624042460000|2021-06-18 18:54:20|547.93|543.93|549.25|545.25|549.41|545.41|547.93|543.93|24
1624042470000|2021-06-18 18:54:30|549.27|545.27|549.39|545.39|549.39|545.39|549.1|545.1|19
1624042480000|2021-06-18 18:54:40|549.4|545.4|549.84|545.84|549.85|545.85|549.4|545.4|25
1624042490000|2021-06-18 18:54:50|549.79|545.79|549.13|545.13|549.79|545.79|549.01|545.01|22
1624042500000|2021-06-18 18:55:00|549.11|545.11|548.6|544.6|549.11|545.11|548.39|544.39|24
1624042510000|2021-06-18 18:55:10|548.63|544.63|549.62|545.62|549.62|545.62|548.63|544.63|23
1624042520000|2021-06-18 18:55:20|549.77|545.77|549.85|545.85|550.16|546.16|549.72|545.72|25
1624042530000|2021-06-18 18:55:30|549.81|545.81|549.02|545.02|549.81|545.81|548.99|544.99|23
1624042540000|2021-06-18 18:55:40|549|545|547.84|543.84|549|545|547.83|543.83|24
1624042550000|2021-06-18 18:55:50|547.88|543.88|547.87|543.87|548.13|544.13|547.87|543.87|20
1624042560000|2021-06-18 18:56:00|547.86|543.86|548.05|544.05|548.2|544.2|547.86|543.86|24
1624042570000|2021-06-18 18:56:10|548.03|544.03|548.12|544.12|548.26|544.26|548.01|544.01|16
1624042580000|2021-06-18 18:56:20|548.13|544.13|548.3|544.3|548.3|544.3|548.04|544.04|18
1624042590000|2021-06-18 18:56:30|548.31|544.31|548.51|544.51|548.52|544.52|548.3|544.3|14
1624042600000|2021-06-18 18:56:40|548.5|544.5|548.52|544.52|548.53|544.53|548.49|544.49|15
1624042610000|2021-06-18 18:56:50|548.51|544.51|548.6|544.6|548.61|544.61|548.51|544.51|13
1624042620000|2021-06-18 18:57:00|548.61|544.61|548.06|544.06|548.68|544.68|548.06|544.06|20
1624042630000|2021-06-18 18:57:10|547.99|543.99|547.41|543.41|547.99|543.99|547.41|543.41|20
1624042640000|2021-06-18 18:57:20|547.28|543.28|548.14|544.14|548.14|544.14|547.28|543.28|22
1624042650000|2021-06-18 18:57:30|548.16|544.16|547.85|543.85|548.18|544.18|547.72|543.72|23
1624042660000|2021-06-18 18:57:40|547.92|543.92|548.44|544.44|548.46|544.46|547.92|543.92|24
1624042670000|2021-06-18 18:57:50|548.4|544.4|548.66|544.66|548.74|544.74|548.4|544.4|21
1624042680000|2021-06-18 18:58:00|548.64|544.64|549.29|545.29|549.39|545.39|548.64|544.64|25
1624042690000|2021-06-18 18:58:10|549.35|545.35|549.42|545.42|549.46|545.46|549.07|545.07|24
1624042700000|2021-06-18 18:58:20|549.52|545.52|549.71|545.71|549.81|545.81|549.48|545.48|21
1624042710000|2021-06-18 18:58:30|549.64|545.64|549.68|545.68|549.79|545.79|549.26|545.26|23
1624042720000|2021-06-18 18:58:40|549.59|545.59|548.75|544.75|549.59|545.59|548.71|544.71|27
1624042730000|2021-06-18 18:58:50|548.77|544.77|549.05|545.05|549.08|545.08|548.77|544.77|21
1624042740000|2021-06-18 18:59:00|549.07|545.07|549.62|545.62|549.66|545.66|549.06|545.06|21
1624042750000|2021-06-18 18:59:10|549.6|545.6|549.58|545.58|549.78|545.78|549.44|545.44|24
1624042760000|2021-06-18 18:59:20|549.65|545.65|549.84|545.84|549.84|545.84|549.65|545.65|15
1624042770000|2021-06-18 18:59:30|549.93|545.93|549.92|545.92|549.99|545.99|549.85|545.85|22
1624042780000|2021-06-18 18:59:40|549.94|545.94|549.48|545.48|549.96|545.96|549.41|545.41|23
1624042790000|2021-06-18 18:59:50|549.38|545.38|549.85|545.85|549.85|545.85|549.38|545.38|19
1624042800000|2021-06-18 19:00:00|549.83|545.83|549.54|545.54|549.88|545.88|549.44|545.44|15
1624042810000|2021-06-18 19:00:10|549.55|545.55|550.6|546.6|550.61|546.61|549.55|545.55|22
1624042820000|2021-06-18 19:00:20|550.46|546.46|550.77|546.77|550.77|546.77|550.4|546.4|21
1624042830000|2021-06-18 19:00:30|550.75|546.75|550.63|546.63|550.81|546.81|550.56|546.56|17
1624042840000|2021-06-18 19:00:40|550.65|546.65|550.46|546.46|550.71|546.71|550.44|546.44|16
1624042850000|2021-06-18 19:00:50|550.47|546.47|550.41|546.41|550.53|546.53|550.37|546.37|17
1624042860000|2021-06-18 19:01:00|550.4|546.4|551|547|551|547|550.37|546.37|24
1624042870000|2021-06-18 19:01:10|551.07|547.07|550.97|546.97|551.11|547.11|550.71|546.71|24
1624042880000|2021-06-18 19:01:20|550.95|546.95|550.95|546.95|551.2|547.2|550.94|546.94|18
1624042890000|2021-06-18 19:01:30|550.96|546.96|551.2|547.2|551.24|547.24|550.8|546.8|19
1624042900000|2021-06-18 19:01:40|551.21|547.21|551.44|547.44|551.44|547.44|551.21|547.21|19
1624042910000|2021-06-18 19:01:50|551.41|547.41|551.43|547.43|551.46|547.46|551.38|547.38|18
1624042920000|2021-06-18 19:02:00|551.41|547.41|551.67|547.67|551.67|547.67|551.41|547.41|13
1624042930000|2021-06-18 19:02:10|551.7|547.7|551.98|547.98|552.1|548.1|551.7|547.7|21
1624042940000|2021-06-18 19:02:20|552|548|552|548|552.21|548.21|552|548|18
1624042950000|2021-06-18 19:02:30|552.08|548.08|552.2|548.2|552.52|548.52|552.04|548.04|22
1624042960000|2021-06-18 19:02:40|552.25|548.25|552.27|548.27|552.44|548.44|552.25|548.25|20
1624042970000|2021-06-18 19:02:50|552.34|548.34|552.4|548.4|552.4|548.4|552.29|548.29|17
1624042980000|2021-06-18 19:03:00|552.41|548.41|552.12|548.12|552.41|548.41|552.11|548.11|14
1624042990000|2021-06-18 19:03:10|552.1|548.1|552.33|548.33|552.41|548.41|552.08|548.08|25
1624043000000|2021-06-18 19:03:20|552.34|548.34|552.54|548.54|552.55|548.55|552.32|548.32|14
1624043010000|2021-06-18 19:03:30|552.52|548.52|552.81|548.81|552.82|548.82|552.5|548.5|22
1624043020000|2021-06-18 19:03:40|552.79|548.79|552.96|548.96|552.98|548.98|552.79|548.79|22
1624043030000|2021-06-18 19:03:50|553.02|549.02|552.85|548.85|553.04|549.04|552.73|548.73|23
1624043040000|2021-06-18 19:04:00|552.77|548.77|553.07|549.07|553.07|549.07|552.77|548.77|18
1624043050000|2021-06-18 19:04:10|553.04|549.04|553.31|549.31|553.38|549.38|553.04|549.04|18
1624043060000|2021-06-18 19:04:20|553.28|549.28|553.09|549.09|553.28|549.28|552.94|548.94|12
1624043070000|2021-06-18 19:04:30|553.02|549.02|552.81|548.81|553.02|549.02|552.78|548.78|9
1624043080000|2021-06-18 19:04:40|552.85|548.85|552.8|548.8|552.91|548.91|552.74|548.74|17
1624043090000|2021-06-18 19:04:50|552.79|548.79|552.55|548.55|552.79|548.79|552.55|548.55|19
1624043100000|2021-06-18 19:05:00|552.7|548.7|552.69|548.69|552.7|548.7|552.64|548.64|9
1624043110000|2021-06-18 19:05:10|552.68|548.68|552.11|548.11|552.72|548.72|552.11|548.11|11
1624043120000|2021-06-18 19:05:20|552.14|548.14|552.29|548.29|552.29|548.29|552.03|548.03|18
1624043130000|2021-06-18 19:05:30|552.18|548.18|552.62|548.62|552.62|548.62|552.18|548.18|17
1624043140000|2021-06-18 19:05:40|552.6|548.6|552.62|548.62|552.63|548.63|552.6|548.6|7
1624043150000|2021-06-18 19:05:50|552.66|548.66|552.99|548.99|552.99|548.99|552.66|548.66|12
1624043160000|2021-06-18 19:06:00|552.98|548.98|552.83|548.83|553|549|552.83|548.83|11
1624043170000|2021-06-18 19:06:10|552.85|548.85|552.92|548.92|552.93|548.93|552.85|548.85|9
1624043180000|2021-06-18 19:06:20|552.93|548.93|553.22|549.22|553.22|549.22|552.93|548.93|15
1624043190000|2021-06-18 19:06:30|553.23|549.23|553.73|549.73|553.81|549.81|553.2|549.2|25
1624043200000|2021-06-18 19:06:40|553.71|549.71|553.41|549.41|553.76|549.76|553.4|549.4|17
1624043210000|2021-06-18 19:06:50|553.39|549.39|553.76|549.76|553.78|549.78|553.39|549.39|20
1624043220000|2021-06-18 19:07:00|553.78|549.78|553.61|549.61|553.78|549.78|553.56|549.56|17
1624043230000|2021-06-18 19:07:10|553.59|549.59|553.17|549.17|553.59|549.59|553.16|549.16|16
1624043240000|2021-06-18 19:07:20|553.15|549.15|553.45|549.45|553.45|549.45|553.14|549.14|15
1624043250000|2021-06-18 19:07:30|553.46|549.46|553.53|549.53|553.54|549.54|553.4|549.4|16
1624043260000|2021-06-18 19:07:40|553.55|549.55|553.75|549.75|553.75|549.75|553.55|549.55|9
1624043270000|2021-06-18 19:07:50|553.74|549.74|553.48|549.48|553.75|549.75|553.41|549.41|18
1624043280000|2021-06-18 19:08:00|553.47|549.47|553.51|549.51|553.59|549.59|553.43|549.43|18
1624043290000|2021-06-18 19:08:10|553.5|549.5|553.05|549.05|553.52|549.52|553|549|20
1624043300000|2021-06-18 19:08:20|553.04|549.04|552.35|548.35|553.04|549.04|552.35|548.35|21
1624043310000|2021-06-18 19:08:30|552.42|548.42|552.31|548.31|552.42|548.42|552.2|548.2|22
1624043320000|2021-06-18 19:08:40|552.27|548.27|552.59|548.59|552.64|548.64|552.25|548.25|19
1624043330000|2021-06-18 19:08:50|552.65|548.65|552.46|548.46|552.66|548.66|552.4|548.4|13
1624043340000|2021-06-18 19:09:00|552.45|548.45|552.3|548.3|552.53|548.53|552.3|548.3|16
1624043350000|2021-06-18 19:09:10|552.31|548.31|552.28|548.28|552.41|548.41|552.26|548.26|11
1624043360000|2021-06-18 19:09:20|552.27|548.27|552.16|548.16|552.29|548.29|552.16|548.16|12
1624043370000|2021-06-18 19:09:30|552.15|548.15|552.12|548.12|552.16|548.16|552.08|548.08|8
1624043380000|2021-06-18 19:09:40|552.11|548.11|552.14|548.14|552.18|548.18|552.11|548.11|7
1624043390000|2021-06-18 19:09:50|552.13|548.13|552.13|548.13|552.13|548.13|552.08|548.08|10
1624043400000|2021-06-18 19:10:00|552.11|548.11|552.13|548.13|552.13|548.13|552.11|548.11|4
1624043410000|2021-06-18 19:10:10|552.12|548.12|552.99|548.99|553.02|549.02|552.12|548.12|21
1624043420000|2021-06-18 19:10:20|553|549|552.76|548.76|553|549|552.76|548.76|19
1624043430000|2021-06-18 19:10:30|552.77|548.77|552.7|548.7|552.85|548.85|552.7|548.7|19
1624043440000|2021-06-18 19:10:40|552.72|548.72|552.31|548.31|552.72|548.72|552.31|548.31|20
1624043450000|2021-06-18 19:10:50|552.37|548.37|552.69|548.69|552.69|548.69|552.37|548.37|17
1624043460000|2021-06-18 19:11:00|552.72|548.72|552.52|548.52|552.73|548.73|552.48|548.48|16
1624043470000|2021-06-18 19:11:10|552.49|548.49|552.52|548.52|552.56|548.56|552.49|548.49|13
1624043480000|2021-06-18 19:11:20|552.51|548.51|552.05|548.05|552.54|548.54|552.05|548.05|16
1624043490000|2021-06-18 19:11:30|552|548|551.44|547.44|552|548|551.38|547.38|18
1624043500000|2021-06-18 19:11:40|551.43|547.43|551.14|547.14|551.43|547.43|551.14|547.14|13
1624043510000|2021-06-18 19:11:50|551.12|547.12|550.83|546.83|551.12|547.12|550.78|546.78|21
1624043520000|2021-06-18 19:12:00|550.81|546.81|550.87|546.87|550.94|546.94|550.79|546.79|16
1624043530000|2021-06-18 19:12:10|550.86|546.86|550.74|546.74|550.86|546.86|550.72|546.72|11
1624043540000|2021-06-18 19:12:20|550.75|546.75|550.54|546.54|550.75|546.75|550.54|546.54|8
1624043550000|2021-06-18 19:12:30|550.53|546.53|549.93|545.93|550.53|546.53|549.72|545.72|22
1624043560000|2021-06-18 19:12:40|549.94|545.94|549.56|545.56|550.01|546.01|549.48|545.48|22
1624043570000|2021-06-18 19:12:50|549.57|545.57|549.75|545.75|549.86|545.86|549.57|545.57|19
1624043580000|2021-06-18 19:13:00|549.78|545.78|550.88|546.88|550.88|546.88|549.77|545.77|26
1624043590000|2021-06-18 19:13:10|550.72|546.72|552.06|548.06|552.3|548.3|550.72|546.72|22
1624043600000|2021-06-18 19:13:20|551.93|547.93|551.54|547.54|551.95|547.95|551.54|547.54|19
1624043610000|2021-06-18 19:13:30|551.46|547.46|551.26|547.26|551.54|547.54|551.23|547.23|21
1624043620000|2021-06-18 19:13:40|551.29|547.29|550.44|546.44|551.4|547.4|550.44|546.44|20
1624043630000|2021-06-18 19:13:50|550.32|546.32|550.26|546.26|550.42|546.42|550.26|546.26|14
1624043640000|2021-06-18 19:14:00|550.27|546.27|549.87|545.87|550.44|546.44|549.52|545.52|25
1624043650000|2021-06-18 19:14:10|549.86|545.86|549.62|545.62|549.87|545.87|549.59|545.59|22
1624043660000|2021-06-18 19:14:20|549.58|545.58|549.83|545.83|549.84|545.84|549.57|545.57|19
1624043670000|2021-06-18 19:14:30|549.87|545.87|550.6|546.6|550.6|546.6|549.86|545.86|22
1624043680000|2021-06-18 19:14:40|550.61|546.61|550.88|546.88|550.88|546.88|550.59|546.59|23
1624043690000|2021-06-18 19:14:50|550.87|546.87|551.01|547.01|551.02|547.02|550.86|546.86|19
1624043700000|2021-06-18 19:15:00|551.09|547.09|551.51|547.51|551.51|547.51|551.09|547.09|21
1624043710000|2021-06-18 19:15:10|551.55|547.55|552.28|548.28|552.34|548.34|551.55|547.55|27
1624043720000|2021-06-18 19:15:20|552.26|548.26|552.94|548.94|552.95|548.95|552.25|548.25|17
1624043730000|2021-06-18 19:15:30|552.9|548.9|553.52|549.52|553.68|549.68|552.81|548.81|26
1624043740000|2021-06-18 19:15:40|553.51|549.51|553.44|549.44|553.52|549.52|553.35|549.35|20
1624043750000|2021-06-18 19:15:50|553.4|549.4|553.52|549.52|553.64|549.64|553.36|549.36|22
1624043760000|2021-06-18 19:16:00|553.55|549.55|554.53|550.53|554.58|550.58|553.55|549.55|22
1624043770000|2021-06-18 19:16:10|554.51|550.51|554.09|550.09|554.55|550.55|554.06|550.06|25
1624043780000|2021-06-18 19:16:20|554.06|550.06|554.39|550.39|554.41|550.41|554.06|550.06|18
1624043790000|2021-06-18 19:16:30|554.55|550.55|554.8|550.8|554.83|550.83|554.55|550.55|17
1624043800000|2021-06-18 19:16:40|554.87|550.87|555|551|555.11|551.11|554.87|550.87|18
1624043810000|2021-06-18 19:16:50|555.05|551.05|554.84|550.84|555.05|551.05|554.64|550.64|19
1624043820000|2021-06-18 19:17:00|554.94|550.94|555.25|551.25|555.28|551.28|554.94|550.94|23
1624043830000|2021-06-18 19:17:10|555.27|551.27|554.93|550.93|555.29|551.29|554.93|550.93|18
1624043840000|2021-06-18 19:17:20|554.92|550.92|554.35|550.35|554.92|550.92|554.35|550.35|23
1624043850000|2021-06-18 19:17:30|554.38|550.38|554.46|550.46|554.46|550.46|554.33|550.33|14
1624043860000|2021-06-18 19:17:40|554.51|550.51|554.16|550.16|554.62|550.62|554.15|550.15|24
1624043870000|2021-06-18 19:17:50|554.13|550.13|554.65|550.65|554.68|550.68|554.13|550.13|23
1624043880000|2021-06-18 19:18:00|554.67|550.67|554.44|550.44|554.7|550.7|554.44|550.44|14
1624043890000|2021-06-18 19:18:10|554.26|550.26|553.42|549.42|554.26|550.26|553.42|549.42|20
1624043900000|2021-06-18 19:18:20|553.31|549.31|553.61|549.61|553.64|549.64|553.31|549.31|17
1624043910000|2021-06-18 19:18:30|553.6|549.6|553.59|549.59|553.67|549.67|553.59|549.59|12
1624043920000|2021-06-18 19:18:40|553.58|549.58|553.57|549.57|553.58|549.58|553.52|549.52|14
1624043930000|2021-06-18 19:18:50|553.58|549.58|553.75|549.75|553.97|549.97|553.58|549.58|20
1624043940000|2021-06-18 19:19:00|553.7|549.7|553.32|549.32|553.7|549.7|553.32|549.32|13
1624043950000|2021-06-18 19:19:10|553.26|549.26|553.08|549.08|553.32|549.32|553.08|549.08|16
1624043960000|2021-06-18 19:19:20|553.09|549.09|552.78|548.78|553.22|549.22|552.68|548.68|24
1624043970000|2021-06-18 19:19:30|552.91|548.91|553.03|549.03|553.24|549.24|552.9|548.9|16
1624043980000|2021-06-18 19:19:40|553.04|549.04|553.29|549.29|553.37|549.37|553.04|549.04|22
1624043990000|2021-06-18 19:19:50|553.3|549.3|553.16|549.16|553.3|549.3|553.15|549.15|15
1624044000000|2021-06-18 19:20:00|553.15|549.15|553.13|549.13|553.21|549.21|553.13|549.13|8
1624044010000|2021-06-18 19:20:10|553.09|549.09|553.37|549.37|553.4|549.4|553.09|549.09|14
1624044020000|2021-06-18 19:20:20|553.33|549.33|553|549|553.33|549.33|552.78|548.78|18
1624044030000|2021-06-18 19:20:30|552.99|548.99|553.07|549.07|553.35|549.35|552.98|548.98|16
1624044040000|2021-06-18 19:20:40|553.05|549.05|553.03|549.03|553.1|549.1|553.03|549.03|12
1624044050000|2021-06-18 19:20:50|553.02|549.02|552.99|548.99|553.02|549.02|552.99|548.99|5
1624044060000|2021-06-18 19:21:00|552.97|548.97|552.36|548.36|552.99|548.99|552.36|548.36|17
1624044070000|2021-06-18 19:21:10|552.35|548.35|551.76|547.76|552.35|548.35|551.74|547.74|18
1624044080000|2021-06-18 19:21:20|551.62|547.62|551.15|547.15|551.74|547.74|551.15|547.15|21
1624044090000|2021-06-18 19:21:30|551.16|547.16|550.93|546.93|551.16|547.16|550.93|546.93|19
1624044100000|2021-06-18 19:21:40|550.91|546.91|551.04|547.04|551.09|547.09|550.79|546.79|17
1624044110000|2021-06-18 19:21:50|551.07|547.07|550.71|546.71|551.07|547.07|550.68|546.68|10
1624044120000|2021-06-18 19:22:00|550.7|546.7|550.52|546.52|550.89|546.89|550.5|546.5|19
1624044130000|2021-06-18 19:22:10|550.46|546.46|550.56|546.56|550.56|546.56|550.44|546.44|13
1624044140000|2021-06-18 19:22:20|550.58|546.58|551.02|547.02|551.07|547.07|550.58|546.58|17
1624044150000|2021-06-18 19:22:30|551.06|547.06|551.26|547.26|551.33|547.33|551.06|547.06|24
1624044160000|2021-06-18 19:22:40|551.25|547.25|551.05|547.05|551.25|547.25|551.04|547.04|14
1624044170000|2021-06-18 19:22:50|551.07|547.07|551.04|547.04|551.07|547.07|551.04|547.04|11
1624044180000|2021-06-18 19:23:00|551.13|547.13|551.83|547.83|551.83|547.83|551.13|547.13|21
1624044190000|2021-06-18 19:23:10|551.85|547.85|551.61|547.61|551.95|547.95|551.61|547.61|15
1624044200000|2021-06-18 19:23:20|551.68|547.68|551.62|547.62|551.86|547.86|551.61|547.61|19
1624044210000|2021-06-18 19:23:30|551.71|547.71|551.77|547.77|551.78|547.78|551.55|547.55|22
1624044220000|2021-06-18 19:23:40|551.79|547.79|551.71|547.71|551.81|547.81|551.69|547.69|22
1624044230000|2021-06-18 19:23:50|551.75|547.75|551.7|547.7|551.75|547.75|551.61|547.61|15
1624044240000|2021-06-18 19:24:00|551.64|547.64|551.76|547.76|551.8|547.8|551.64|547.64|18
1624044250000|2021-06-18 19:24:10|551.77|547.77|551.61|547.61|551.77|547.77|551.59|547.59|10
1624044260000|2021-06-18 19:24:20|551.58|547.58|551.6|547.6|551.61|547.61|551.49|547.49|15
1624044270000|2021-06-18 19:24:30|551.61|547.61|551.88|547.88|551.9|547.9|551.61|547.61|9
1624044280000|2021-06-18 19:24:40|551.89|547.89|551.58|547.58|551.89|547.89|551.57|547.57|17
1624044290000|2021-06-18 19:24:50|551.57|547.57|551.25|547.25|551.58|547.58|551.24|547.24|17
1624044300000|2021-06-18 19:25:00|551.24|547.24|551.05|547.05|551.26|547.26|551.05|547.05|17
1624044310000|2021-06-18 19:25:10|551.07|547.07|550.7|546.7|551.07|547.07|550.57|546.57|24
1624044320000|2021-06-18 19:25:20|550.69|546.69|551.98|547.98|552.03|548.03|550.69|546.69|25
1624044330000|2021-06-18 19:25:30|551.96|547.96|551.5|547.5|552|548|551.5|547.5|17
1624044340000|2021-06-18 19:25:40|551.49|547.49|551.24|547.24|551.49|547.49|551.22|547.22|19
1624044350000|2021-06-18 19:25:50|551.23|547.23|551.44|547.44|551.44|547.44|550.89|546.89|23
1624044360000|2021-06-18 19:26:00|551.49|547.49|551.98|547.98|552.1|548.1|551.49|547.49|24
1624044370000|2021-06-18 19:26:10|551.88|547.88|552.06|548.06|552.06|548.06|551.87|547.87|17
1624044380000|2021-06-18 19:26:20|552.01|548.01|552.01|548.01|552.06|548.06|551.98|547.98|9
1624044390000|2021-06-18 19:26:30|552|548|551.97|547.97|552.01|548.01|551.96|547.96|9
1624044400000|2021-06-18 19:26:40|551.96|547.96|552.01|548.01|552.04|548.04|551.86|547.86|17
1624044410000|2021-06-18 19:26:50|552|548|552.23|548.23|552.24|548.24|551.97|547.97|18
1624044420000|2021-06-18 19:27:00|552.22|548.22|552.28|548.28|552.28|548.28|552.18|548.18|14
1624044430000|2021-06-18 19:27:10|552.29|548.29|552.78|548.78|552.86|548.86|552.29|548.29|14
1624044440000|2021-06-18 19:27:20|552.83|548.83|552.86|548.86|552.87|548.87|552.81|548.81|13
1624044450000|2021-06-18 19:27:30|552.87|548.87|553.21|549.21|553.24|549.24|552.86|548.86|16
1624044460000|2021-06-18 19:27:40|553.24|549.24|553.04|549.04|553.25|549.25|553.03|549.03|19
1624044470000|2021-06-18 19:27:50|553.09|549.09|552.93|548.93|553.09|549.09|552.93|548.93|12
1624044480000|2021-06-18 19:28:00|552.94|548.94|552.74|548.74|552.94|548.94|552.74|548.74|12
1624044490000|2021-06-18 19:28:10|552.66|548.66|553.16|549.16|553.2|549.2|552.66|548.66|23
1624044500000|2021-06-18 19:28:20|553.15|549.15|553.23|549.23|553.28|549.28|553.14|549.14|13
1624044510000|2021-06-18 19:28:30|553.24|549.24|553.21|549.21|553.28|549.28|553.15|549.15|16
1624044520000|2021-06-18 19:28:40|553.18|549.18|553.05|549.05|553.18|549.18|553.01|549.01|8
1624044530000|2021-06-18 19:28:50|553.07|549.07|553.15|549.15|553.2|549.2|553.07|549.07|17
1624044540000|2021-06-18 19:29:00|553.13|549.13|553.34|549.34|553.35|549.35|552.92|548.92|22
1624044550000|2021-06-18 19:29:10|553.43|549.43|553.61|549.61|553.7|549.7|553.43|549.43|23
1624044560000|2021-06-18 19:29:20|553.63|549.63|553.47|549.47|553.63|549.63|553.43|549.43|18
1624044570000|2021-06-18 19:29:30|553.37|549.37|553.04|549.04|553.42|549.42|553.04|549.04|15
1624044580000|2021-06-18 19:29:40|553.02|549.02|552.88|548.88|553.02|549.02|552.86|548.86|8
1624044590000|2021-06-18 19:29:50|552.92|548.92|552.6|548.6|553.04|549.04|552.59|548.59|19
1624044600000|2021-06-18 19:30:00|552.59|548.59|552.43|548.43|552.6|548.6|552.41|548.41|19
1624044610000|2021-06-18 19:30:10|552.44|548.44|552.17|548.17|552.44|548.44|551.99|547.99|21
1624044620000|2021-06-18 19:30:20|552.14|548.14|551.96|547.96|552.18|548.18|551.96|547.96|17
1624044630000|2021-06-18 19:30:30|551.95|547.95|552.35|548.35|552.43|548.43|551.95|547.95|21
1624044640000|2021-06-18 19:30:40|552.36|548.36|552.93|548.93|552.93|548.93|552.36|548.36|19
1624044650000|2021-06-18 19:30:50|552.94|548.94|552.98|548.98|553.18|549.18|552.94|548.94|23
1624044660000|2021-06-18 19:31:00|553.01|549.01|553.42|549.42|553.42|549.42|553.01|549.01|17
1624044670000|2021-06-18 19:31:10|553.4|549.4|553.37|549.37|553.52|549.52|553.37|549.37|14
1624044680000|2021-06-18 19:31:20|553.38|549.38|553.27|549.27|553.38|549.38|553.27|549.27|14
1624044690000|2021-06-18 19:31:30|553.28|549.28|553.36|549.36|553.45|549.45|553.25|549.25|12
1624044700000|2021-06-18 19:31:40|553.34|549.34|552.88|548.88|553.34|549.34|552.88|548.88|15
1624044710000|2021-06-18 19:31:50|552.84|548.84|553.21|549.21|553.21|549.21|552.77|548.77|16
1624044720000|2021-06-18 19:32:00|553.25|549.25|553.3|549.3|553.3|549.3|553.19|549.19|15
1624044730000|2021-06-18 19:32:10|553.34|549.34|552.92|548.92|553.34|549.34|552.92|548.92|19
1624044740000|2021-06-18 19:32:20|552.91|548.91|552.76|548.76|552.91|548.91|552.74|548.74|10
1624044750000|2021-06-18 19:32:30|552.74|548.74|552.28|548.28|552.74|548.74|552.15|548.15|20
1624044760000|2021-06-18 19:32:40|552.33|548.33|552.38|548.38|552.53|548.53|552.33|548.33|15
1624044770000|2021-06-18 19:32:50|552.39|548.39|552.31|548.31|552.43|548.43|552.29|548.29|15
1624044780000|2021-06-18 19:33:00|552.25|548.25|551.88|547.88|552.25|548.25|551.88|547.88|19
1624044790000|2021-06-18 19:33:10|551.87|547.87|552.14|548.14|552.25|548.25|551.63|547.63|22
1624044800000|2021-06-18 19:33:20|552.15|548.15|552.45|548.45|552.48|548.48|552.15|548.15|16
1624044810000|2021-06-18 19:33:30|552.46|548.46|552.15|548.15|552.49|548.49|552.13|548.13|24
1624044820000|2021-06-18 19:33:40|552.16|548.16|552.27|548.27|552.27|548.27|552.16|548.16|10
1624044830000|2021-06-18 19:33:50|552.26|548.26|552.09|548.09|552.26|548.26|552.09|548.09|8
1624044840000|2021-06-18 19:34:00|552.08|548.08|552.07|548.07|552.08|548.08|552.07|548.07|2
1624044850000|2021-06-18 19:34:10|552.08|548.08|552.24|548.24|552.29|548.29|552.08|548.08|14
1624044860000|2021-06-18 19:34:20|552.26|548.26|552.22|548.22|552.28|548.28|552.22|548.22|9
1624044870000|2021-06-18 19:34:30|552.21|548.21|552.14|548.14|552.21|548.21|552.09|548.09|16
1624044880000|2021-06-18 19:34:40|552.15|548.15|552.46|548.46|552.49|548.49|552.14|548.14|15
1624044890000|2021-06-18 19:34:50|552.47|548.47|552.17|548.17|552.47|548.47|552.17|548.17|10
1624044900000|2021-06-18 19:35:00|552.16|548.16|551.9|547.9|552.16|548.16|551.9|547.9|13
1624044910000|2021-06-18 19:35:10|551.91|547.91|551.91|547.91|551.91|547.91|551.91|547.91|1
1624044920000|2021-06-18 19:35:20|551.92|547.92|551.95|547.95|551.96|547.96|551.91|547.91|10
1624044930000|2021-06-18 19:35:30|551.97|547.97|551.98|547.98|551.98|547.98|551.95|547.95|7
1624044940000|2021-06-18 19:35:40|551.97|547.97|552.03|548.03|552.13|548.13|551.97|547.97|18
1624044950000|2021-06-18 19:35:50|551.99|547.99|552.14|548.14|552.14|548.14|551.98|547.98|20
1624044960000|2021-06-18 19:36:00|552.22|548.22|552.25|548.25|552.25|548.25|552.22|548.22|5
1624044970000|2021-06-18 19:36:10|552.24|548.24|552.19|548.19|552.24|548.24|552.19|548.19|10
1624044980000|2021-06-18 19:36:20|552.16|548.16|552.04|548.04|552.16|548.16|552.04|548.04|8
1624044990000|2021-06-18 19:36:30|551.89|547.89|551.92|547.92|551.94|547.94|551.84|547.84|14
1624045000000|2021-06-18 19:36:40|551.93|547.93|551.85|547.85|551.94|547.94|551.84|547.84|12
1624045010000|2021-06-18 19:36:50|551.86|547.86|552.07|548.07|552.07|548.07|551.85|547.85|18
1624045020000|2021-06-18 19:37:00|552.08|548.08|552.06|548.06|552.1|548.1|552.06|548.06|17
1624045030000|2021-06-18 19:37:10|552.05|548.05|552.04|548.04|552.05|548.05|552.03|548.03|8
1624045040000|2021-06-18 19:37:20|552.05|548.05|552.14|548.14|552.14|548.14|552.02|548.02|9
1624045050000|2021-06-18 19:37:30|552.15|548.15|551.87|547.87|552.15|548.15|551.87|547.87|11
1624045060000|2021-06-18 19:37:40|551.85|547.85|552.01|548.01|552.01|548.01|551.77|547.77|8
1624045070000|2021-06-18 19:37:50|551.97|547.97|551.89|547.89|552.06|548.06|551.89|547.89|11
1624045080000|2021-06-18 19:38:00|551.9|547.9|551.44|547.44|551.91|547.91|551.44|547.44|14
1624045090000|2021-06-18 19:38:10|551.42|547.42|551.24|547.24|551.45|547.45|551.24|547.24|14
1624045100000|2021-06-18 19:38:20|551.2|547.2|551.5|547.5|551.53|547.53|551.2|547.2|10
1624045110000|2021-06-18 19:38:30|551.43|547.43|551.33|547.33|551.43|547.43|551.33|547.33|10
1624045120000|2021-06-18 19:38:40|551.25|547.25|551.26|547.26|551.27|547.27|551.25|547.25|16
1624045130000|2021-06-18 19:38:50|551.25|547.25|551.01|547.01|551.25|547.25|551|547|9
1624045140000|2021-06-18 19:39:00|551.02|547.02|551.08|547.08|551.09|547.09|551|547|17
1624045150000|2021-06-18 19:39:10|551.09|547.09|551.18|547.18|551.19|547.19|551.09|547.09|9
1624045160000|2021-06-18 19:39:20|551.15|547.15|551.35|547.35|551.42|547.42|551.09|547.09|20
1624045170000|2021-06-18 19:39:30|551.37|547.37|551.63|547.63|551.63|547.63|551.34|547.34|15
1624045180000|2021-06-18 19:39:40|551.64|547.64|551.68|547.68|551.8|547.8|551.64|547.64|14
1624045190000|2021-06-18 19:39:50|551.59|547.59|551.75|547.75|551.78|547.78|551.59|547.59|14
1624045200000|2021-06-18 19:40:00|551.72|547.72|551.52|547.52|551.72|547.72|551.46|547.46|12
1624045210000|2021-06-18 19:40:10|551.51|547.51|551.44|547.44|551.51|547.51|551.44|547.44|7
1624045220000|2021-06-18 19:40:20|551.45|547.45|551.73|547.73|551.74|547.74|551.39|547.39|13
1624045230000|2021-06-18 19:40:30|551.74|547.74|551.72|547.72|551.74|547.74|551.67|547.67|13
1624045240000|2021-06-18 19:40:40|551.71|547.71|551.82|547.82|551.86|547.86|551.71|547.71|12
1624045250000|2021-06-18 19:40:50|551.81|547.81|551.81|547.81|551.81|547.81|551.69|547.69|14
1624045260000|2021-06-18 19:41:00|551.82|547.82|551.85|547.85|551.85|547.85|551.82|547.82|5
1624045270000|2021-06-18 19:41:10|551.84|547.84|551.84|547.84|551.85|547.85|551.82|547.82|10
1624045280000|2021-06-18 19:41:20|551.8|547.8|551.73|547.73|551.8|547.8|551.72|547.72|8
1624045290000|2021-06-18 19:41:30|551.76|547.76|551.77|547.77|551.78|547.78|551.76|547.76|6
1624045300000|2021-06-18 19:41:40|551.75|547.75|551.73|547.73|551.75|547.75|551.72|547.72|7
1624045310000|2021-06-18 19:41:50|551.75|547.75|551.81|547.81|551.81|547.81|551.69|547.69|17
1624045320000|2021-06-18 19:42:00|551.78|547.78|552.17|548.17|552.18|548.18|551.7|547.7|14
1624045330000|2021-06-18 19:42:10|552.19|548.19|552.35|548.35|552.41|548.41|552.19|548.19|9
1624045340000|2021-06-18 19:42:20|552.34|548.34|552.96|548.96|552.96|548.96|552.34|548.34|16
1624045350000|2021-06-18 19:42:30|552.93|548.93|553.03|549.03|553.07|549.07|552.92|548.92|8
1624045360000|2021-06-18 19:42:40|553.04|549.04|552.93|548.93|553.12|549.12|552.93|548.93|10
1624045370000|2021-06-18 19:42:50|552.91|548.91|553.11|549.11|553.14|549.14|552.85|548.85|15
1624045380000|2021-06-18 19:43:00|553.07|549.07|553.23|549.23|553.23|549.23|553.07|549.07|11
1624045390000|2021-06-18 19:43:10|553.24|549.24|553.12|549.12|553.27|549.27|553.12|549.12|17
1624045400000|2021-06-18 19:43:20|553.05|549.05|552.99|548.99|553.06|549.06|552.99|548.99|8
1624045410000|2021-06-18 19:43:30|553|549|553|549|553|549|552.99|548.99|3
1624045420000|2021-06-18 19:43:40|553.01|549.01|552.95|548.95|553.01|549.01|552.95|548.95|9
1624045430000|2021-06-18 19:43:50|552.94|548.94|552.9|548.9|552.94|548.94|552.89|548.89|5
1624045440000|2021-06-18 19:44:00|552.89|548.89|553.09|549.09|553.09|549.09|552.89|548.89|14
1624045450000|2021-06-18 19:44:10|553.1|549.1|553.15|549.15|553.17|549.17|553.09|549.09|7
1624045460000|2021-06-18 19:44:20|553.16|549.16|553.2|549.2|553.2|549.2|553.14|549.14|7
1624045470000|2021-06-18 19:44:30|553.24|549.24|553.28|549.28|553.28|549.28|553.23|549.23|8
1624045480000|2021-06-18 19:44:40|553.29|549.29|553.27|549.27|553.29|549.29|553.27|549.27|4
1624045490000|2021-06-18 19:44:50|553.19|549.19|553.26|549.26|553.26|549.26|553.18|549.18|12
1624045500000|2021-06-18 19:45:00|553.37|549.37|553.34|549.34|553.41|549.41|553.34|549.34|9
1624045510000|2021-06-18 19:45:10|553.33|549.33|553.09|549.09|553.34|549.34|552.94|548.94|20
1624045520000|2021-06-18 19:45:20|553.1|549.1|553.13|549.13|553.14|549.14|553.08|549.08|12
1624045530000|2021-06-18 19:45:30|553.14|549.14|553.13|549.13|553.15|549.15|553.02|549.02|14
1624045540000|2021-06-18 19:45:40|553.08|549.08|552.83|548.83|553.11|549.11|552.72|548.72|17
1624045550000|2021-06-18 19:45:50|552.77|548.77|552.39|548.39|552.85|548.85|552.39|548.39|19
1624045560000|2021-06-18 19:46:00|552.4|548.4|552.43|548.43|552.45|548.45|552.21|548.21|18
1624045570000|2021-06-18 19:46:10|552.37|548.37|552.34|548.34|552.42|548.42|552.32|548.32|12
1624045580000|2021-06-18 19:46:20|552.33|548.33|552.34|548.34|552.34|548.34|552.33|548.33|4
1624045590000|2021-06-18 19:46:30|552.26|548.26|551.77|547.77|552.26|548.26|551.77|547.77|18
1624045600000|2021-06-18 19:46:40|551.78|547.78|551.46|547.46|551.78|547.78|551.41|547.41|19
1624045610000|2021-06-18 19:46:50|551.49|547.49|551.18|547.18|551.5|547.5|551.18|547.18|19
1624045620000|2021-06-18 19:47:00|551.09|547.09|550.92|546.92|551.15|547.15|550.9|546.9|14
1624045630000|2021-06-18 19:47:10|550.91|546.91|550.89|546.89|550.91|546.91|550.74|546.74|20
1624045640000|2021-06-18 19:47:20|550.92|546.92|551.26|547.26|551.4|547.4|550.92|546.92|23
1624045650000|2021-06-18 19:47:30|551.32|547.32|551.85|547.85|551.85|547.85|551.26|547.26|24
1624045660000|2021-06-18 19:47:40|551.81|547.81|551.57|547.57|551.83|547.83|551.55|547.55|22
1624045670000|2021-06-18 19:47:50|551.51|547.51|551.13|547.13|551.51|547.51|551.13|547.13|20
1624045680000|2021-06-18 19:48:00|551.09|547.09|551.2|547.2|551.41|547.41|551.09|547.09|20
1624045690000|2021-06-18 19:48:10|551.19|547.19|551.17|547.17|551.19|547.19|551.03|547.03|15
1624045700000|2021-06-18 19:48:20|551.18|547.18|551.01|547.01|551.2|547.2|550.96|546.96|15
1624045710000|2021-06-18 19:48:30|551|547|551.04|547.04|551.05|547.05|551|547|17
1624045720000|2021-06-18 19:48:40|551.05|547.05|551.07|547.07|551.24|547.24|551.05|547.05|20
1624045730000|2021-06-18 19:48:50|550.97|546.97|550.64|546.64|550.98|546.98|550.64|546.64|14
1624045740000|2021-06-18 19:49:00|550.65|546.65|550.91|546.91|550.91|546.91|550.65|546.65|11
1624045750000|2021-06-18 19:49:10|550.9|546.9|550.86|546.86|550.9|546.9|550.85|546.85|11
1624045760000|2021-06-18 19:49:20|550.87|546.87|550.91|546.91|551.08|547.08|550.87|546.87|15
1624045770000|2021-06-18 19:49:30|550.93|546.93|550.93|546.93|550.99|546.99|550.9|546.9|17
1624045780000|2021-06-18 19:49:40|550.99|546.99|550.97|546.97|551.02|547.02|550.93|546.93|16
1624045790000|2021-06-18 19:49:50|550.98|546.98|551.07|547.07|551.08|547.08|550.98|546.98|23
1624045800000|2021-06-18 19:50:00|551.2|547.2|551.67|547.67|551.67|547.67|551.2|547.2|20
1624045810000|2021-06-18 19:50:10|551.63|547.63|551.94|547.94|551.95|547.95|551.63|547.63|25
1624045820000|2021-06-18 19:50:20|551.93|547.93|552.1|548.1|552.1|548.1|551.92|547.92|22
1624045830000|2021-06-18 19:50:30|552.13|548.13|551.87|547.87|552.14|548.14|551.87|547.87|23
1624045840000|2021-06-18 19:50:40|551.88|547.88|551.91|547.91|551.91|547.91|551.82|547.82|19
1624045850000|2021-06-18 19:50:50|551.96|547.96|552.29|548.29|552.36|548.36|551.96|547.96|20
1624045860000|2021-06-18 19:51:00|552.3|548.3|552.78|548.78|552.82|548.82|552.3|548.3|24
1624045870000|2021-06-18 19:51:10|552.7|548.7|552.36|548.36|552.7|548.7|552.36|548.36|22
1624045880000|2021-06-18 19:51:20|552.4|548.4|552.4|548.4|552.47|548.47|552.27|548.27|20
1624045890000|2021-06-18 19:51:30|552.38|548.38|552.27|548.27|552.38|548.38|552.2|548.2|16
1624045900000|2021-06-18 19:51:40|552.28|548.28|552.31|548.31|552.41|548.41|552.28|548.28|14
1624045910000|2021-06-18 19:51:50|552.3|548.3|552.74|548.74|552.74|548.74|552.27|548.27|20
1624045920000|2021-06-18 19:52:00|552.72|548.72|553.1|549.1|553.1|549.1|552.72|548.72|21
1624045930000|2021-06-18 19:52:10|553.11|549.11|553.12|549.12|553.16|549.16|552.88|548.88|18
1624045940000|2021-06-18 19:52:20|553.17|549.17|552.95|548.95|553.17|549.17|552.92|548.92|15
1624045950000|2021-06-18 19:52:30|552.96|548.96|553.33|549.33|553.35|549.35|552.96|548.96|19
1624045960000|2021-06-18 19:52:40|553.31|549.31|552.86|548.86|553.36|549.36|552.85|548.85|15
1624045970000|2021-06-18 19:52:50|552.92|548.92|553.25|549.25|553.25|549.25|552.87|548.87|17
1624045980000|2021-06-18 19:53:00|553.23|549.23|552.88|548.88|553.23|549.23|552.88|548.88|18
1624045990000|2021-06-18 19:53:10|552.85|548.85|552.75|548.75|552.85|548.85|552.75|548.75|13
1624046000000|2021-06-18 19:53:20|552.77|548.77|552.27|548.27|552.77|548.77|552.27|548.27|15
1624046010000|2021-06-18 19:53:30|552.32|548.32|552.48|548.48|552.89|548.89|552.28|548.28|23
1624046020000|2021-06-18 19:53:40|552.36|548.36|552.36|548.36|552.56|548.56|552.36|548.36|21
1624046030000|2021-06-18 19:53:50|552.35|548.35|552.35|548.35|552.4|548.4|552.32|548.32|10
1624046040000|2021-06-18 19:54:00|552.31|548.31|552.53|548.53|552.66|548.66|552.31|548.31|16
1624046050000|2021-06-18 19:54:10|552.52|548.52|552.53|548.53|552.64|548.64|552.51|548.51|12
1624046060000|2021-06-18 19:54:20|552.52|548.52|552.45|548.45|552.53|548.53|552.45|548.45|6
1624046070000|2021-06-18 19:54:30|552.43|548.43|552.55|548.55|552.55|548.55|552.34|548.34|14
1624046080000|2021-06-18 19:54:40|552.54|548.54|552.11|548.11|552.54|548.54|552.11|548.11|19
1624046090000|2021-06-18 19:54:50|552|548|551.71|547.71|552|548|551.71|547.71|17
1624046100000|2021-06-18 19:55:00|551.72|547.72|551.85|547.85|551.97|547.97|551.72|547.72|21
1624046110000|2021-06-18 19:55:10|551.74|547.74|551.64|547.64|551.79|547.79|551.58|547.58|19
1624046120000|2021-06-18 19:55:20|551.66|547.66|551.78|547.78|551.78|547.78|551.55|547.55|21
1624046130000|2021-06-18 19:55:30|551.85|547.85|551.38|547.38|551.89|547.89|551.38|547.38|23
1624046140000|2021-06-18 19:55:40|551.4|547.4|551.2|547.2|551.4|547.4|551.18|547.18|19
1624046150000|2021-06-18 19:55:50|551.21|547.21|550.85|546.85|551.22|547.22|550.85|546.85|22
1624046160000|2021-06-18 19:56:00|550.84|546.84|550.85|546.85|550.94|546.94|550.75|546.75|24
1624046170000|2021-06-18 19:56:10|550.74|546.74|551.68|547.68|551.68|547.68|550.74|546.74|21
1624046180000|2021-06-18 19:56:20|551.7|547.7|551.7|547.7|551.74|547.74|551.63|547.63|22
1624046190000|2021-06-18 19:56:30|551.69|547.69|551.79|547.79|551.79|547.79|551.69|547.69|13
1624046200000|2021-06-18 19:56:40|551.82|547.82|551.65|547.65|551.82|547.82|551.6|547.6|15
1624046210000|2021-06-18 19:56:50|551.68|547.68|551.56|547.56|551.7|547.7|551.5|547.5|18
1624046220000|2021-06-18 19:57:00|551.7|547.7|551.87|547.87|551.91|547.91|551.7|547.7|13
1624046230000|2021-06-18 19:57:10|551.88|547.88|552.03|548.03|552.03|548.03|551.87|547.87|9
1624046240000|2021-06-18 19:57:20|552.04|548.04|551.78|547.78|552.04|548.04|551.78|547.78|16
1624046250000|2021-06-18 19:57:30|551.79|547.79|551.77|547.77|551.82|547.82|551.76|547.76|13
1624046260000|2021-06-18 19:57:40|551.75|547.75|551.55|547.55|551.75|547.75|551.47|547.47|16
1624046270000|2021-06-18 19:57:50|551.59|547.59|551.56|547.56|551.59|547.59|551.54|547.54|6
1624046280000|2021-06-18 19:58:00|551.54|547.54|551.25|547.25|551.54|547.54|551.25|547.25|14
1624046290000|2021-06-18 19:58:10|551.28|547.28|550.98|546.98|551.28|547.28|550.98|546.98|8
1624046300000|2021-06-18 19:58:20|550.97|546.97|550.88|546.88|550.99|546.99|550.76|546.76|17
1624046310000|2021-06-18 19:58:30|550.89|546.89|551.06|547.06|551.06|547.06|550.89|546.89|15
1624046320000|2021-06-18 19:58:40|551.07|547.07|551.12|547.12|551.12|547.12|551.06|547.06|6
1624046330000|2021-06-18 19:58:50|551.08|547.08|551.08|547.08|551.1|547.1|551.04|547.04|9
1624046340000|2021-06-18 19:59:00|551.09|547.09|550.88|546.88|551.1|547.1|550.88|546.88|16
1624046350000|2021-06-18 19:59:10|550.87|546.87|550.47|546.47|550.88|546.88|550.47|546.47|18
1624046360000|2021-06-18 19:59:20|550.46|546.46|550.41|546.41|550.61|546.61|550.41|546.41|14
1624046370000|2021-06-18 19:59:30|550.39|546.39|550.27|546.27|550.47|546.47|550.06|546.06|23
1624046380000|2021-06-18 19:59:40|550.25|546.25|549.98|545.98|550.25|546.25|549.96|545.96|17
1624046390000|2021-06-18 19:59:50|549.95|545.95|549.86|545.86|549.95|545.95|549.63|545.63|24
1624046400000|2021-06-18 20:00:00|549.89|545.89|549.09|545.09|549.89|545.89|549.01|545.01|23
1624046410000|2021-06-18 20:00:10|549.02|545.02|549.04|545.04|549.37|545.37|549.02|545.02|22
1624046420000|2021-06-18 20:00:20|549.05|545.05|549.55|545.55|549.55|545.55|549.04|545.04|18
1624046430000|2021-06-18 20:00:30|549.54|545.54|549.92|545.92|549.92|545.92|549.52|545.52|26
1624046440000|2021-06-18 20:00:40|549.95|545.95|550.19|546.19|550.3|546.3|549.95|545.95|23
1624046450000|2021-06-18 20:00:50|550.15|546.15|550.76|546.76|550.77|546.77|550.15|546.15|20
1624046460000|2021-06-18 20:01:00|550.77|546.77|551.48|547.48|551.54|547.54|550.77|546.77|17
1624046470000|2021-06-18 20:01:10|551.41|547.41|551.46|547.46|551.53|547.53|551.41|547.41|20
1624046480000|2021-06-18 20:01:20|551.26|547.26|551.95|547.95|551.95|547.95|551.19|547.19|24
1624046490000|2021-06-18 20:01:30|552.09|548.09|552.52|548.52|552.56|548.56|552.05|548.05|27
1624046500000|2021-06-18 20:01:40|552.54|548.54|552.57|548.57|552.83|548.83|552.52|548.52|24
1624046510000|2021-06-18 20:01:50|552.58|548.58|553.22|549.22|553.22|549.22|552.58|548.58|21
1624046520000|2021-06-18 20:02:00|553.21|549.21|553.13|549.13|553.32|549.32|553.07|549.07|17
1624046530000|2021-06-18 20:02:10|553.14|549.14|553.54|549.54|553.54|549.54|553.08|549.08|17
1624046540000|2021-06-18 20:02:20|553.55|549.55|553.54|549.54|553.55|549.55|553.09|549.09|26
1624046550000|2021-06-18 20:02:30|553.55|549.55|553.48|549.48|553.64|549.64|553.46|549.46|17
1624046560000|2021-06-18 20:02:40|553.59|549.59|553.64|549.64|553.65|549.65|553.57|549.57|21
1624046570000|2021-06-18 20:02:50|553.62|549.62|553.71|549.71|553.71|549.71|553.62|549.62|12
1624046580000|2021-06-18 20:03:00|553.73|549.73|553.46|549.46|553.74|549.74|553.4|549.4|20
1624046590000|2021-06-18 20:03:10|553.45|549.45|553.46|549.46|553.51|549.51|553.45|549.45|10
1624046600000|2021-06-18 20:03:20|553.44|549.44|553.67|549.67|553.69|549.69|553.42|549.42|15
1624046610000|2021-06-18 20:03:30|553.68|549.68|554.11|550.11|554.11|550.11|553.68|549.68|16
1624046620000|2021-06-18 20:03:40|554.15|550.15|554.6|550.6|554.7|550.7|554.15|550.15|27
1624046630000|2021-06-18 20:03:50|554.58|550.58|554.87|550.87|554.88|550.88|554.43|550.43|23
1624046640000|2021-06-18 20:04:00|554.96|550.96|555.13|551.13|555.52|551.52|554.96|550.96|26
1624046650000|2021-06-18 20:04:10|555.04|551.04|554.88|550.88|555.05|551.05|554.88|550.88|22
1624046660000|2021-06-18 20:04:20|554.89|550.89|555.28|551.28|555.34|551.34|554.89|550.89|21
1624046670000|2021-06-18 20:04:30|555.26|551.26|555.46|551.46|555.46|551.46|555.17|551.17|21
1624046680000|2021-06-18 20:04:40|555.45|551.45|555.42|551.42|555.51|551.51|555.21|551.21|22
1624046690000|2021-06-18 20:04:50|555.4|551.4|555.75|551.75|555.75|551.75|555.4|551.4|20
1624046700000|2021-06-18 20:05:00|555.76|551.76|555.29|551.29|555.79|551.79|555.28|551.28|22
1624046710000|2021-06-18 20:05:10|555.27|551.27|555.29|551.29|555.29|551.29|555.22|551.22|16
1624046720000|2021-06-18 20:05:20|555.28|551.28|555.21|551.21|555.29|551.29|555.21|551.21|16
1624046730000|2021-06-18 20:05:30|555.2|551.2|555.55|551.55|555.55|551.55|555.11|551.11|26
1624046740000|2021-06-18 20:05:40|555.56|551.56|555.67|551.67|555.75|551.75|555.56|551.56|17
1624046750000|2021-06-18 20:05:50|555.65|551.65|555.79|551.79|555.79|551.79|555.56|551.56|17
1624046760000|2021-06-18 20:06:00|555.8|551.8|555.87|551.87|556.01|552.01|555.8|551.8|19
1624046770000|2021-06-18 20:06:10|555.85|551.85|555.55|551.55|555.85|551.85|555.52|551.52|14
1624046780000|2021-06-18 20:06:20|555.53|551.53|555.61|551.61|555.64|551.64|555.49|551.49|21
1624046790000|2021-06-18 20:06:30|555.62|551.62|555.56|551.56|555.65|551.65|555.54|551.54|13
1624046800000|2021-06-18 20:06:40|555.58|551.58|555.51|551.51|555.61|551.61|555.51|551.51|13
1624046810000|2021-06-18 20:06:50|555.48|551.48|555.04|551.04|555.49|551.49|555.03|551.03|19
1624046820000|2021-06-18 20:07:00|555.03|551.03|555.09|551.09|555.09|551.09|554.98|550.98|11
1624046830000|2021-06-18 20:07:10|555.1|551.1|555.41|551.41|555.41|551.41|555.1|551.1|18
1624046840000|2021-06-18 20:07:20|555.39|551.39|555.35|551.35|555.43|551.43|555.35|551.35|13
1624046850000|2021-06-18 20:07:30|555.37|551.37|555.39|551.39|555.4|551.4|555.36|551.36|11
1624046860000|2021-06-18 20:07:40|555.4|551.4|555.41|551.41|555.52|551.52|555.39|551.39|17
1624046870000|2021-06-18 20:07:50|555.4|551.4|555.49|551.49|555.51|551.51|555.23|551.23|19
1624046880000|2021-06-18 20:08:00|555.52|551.52|555.59|551.59|555.69|551.69|555.52|551.52|21
1624046890000|2021-06-18 20:08:10|555.6|551.6|555.46|551.46|555.63|551.63|555.45|551.45|20
1624046900000|2021-06-18 20:08:20|555.49|551.49|555.6|551.6|555.6|551.6|555.46|551.46|14
1624046910000|2021-06-18 20:08:30|555.56|551.56|555.58|551.58|555.58|551.58|555.45|551.45|21
1624046920000|2021-06-18 20:08:40|555.57|551.57|555.49|551.49|555.58|551.58|555.47|551.47|22
1624046930000|2021-06-18 20:08:50|555.47|551.47|556.31|552.31|556.31|552.31|555.43|551.43|22
1624046940000|2021-06-18 20:09:00|556.28|552.28|556.74|552.74|556.74|552.74|556.28|552.28|21
1624046950000|2021-06-18 20:09:10|556.73|552.73|556.54|552.54|556.75|552.75|556.54|552.54|21
1624046960000|2021-06-18 20:09:20|556.48|552.48|556.4|552.4|556.48|552.48|556.31|552.31|21
1624046970000|2021-06-18 20:09:30|556.43|552.43|556.3|552.3|556.47|552.47|556.27|552.27|16
1624046980000|2021-06-18 20:09:40|556.35|552.35|556.63|552.63|556.63|552.63|556.34|552.34|20
1624046990000|2021-06-18 20:09:50|556.6|552.6|556.75|552.75|556.77|552.77|556.6|552.6|13
1624047000000|2021-06-18 20:10:00|556.74|552.74|556.33|552.33|556.77|552.77|556.33|552.33|18
1624047010000|2021-06-18 20:10:10|556.32|552.32|556.25|552.25|556.37|552.37|556.24|552.24|22
1624047020000|2021-06-18 20:10:20|556.26|552.26|556.63|552.63|556.65|552.65|556.26|552.26|15
1624047030000|2021-06-18 20:10:30|556.61|552.61|556.56|552.56|556.64|552.64|556.56|552.56|11
1624047040000|2021-06-18 20:10:40|556.53|552.53|556.19|552.19|556.56|552.56|556.18|552.18|16
1624047050000|2021-06-18 20:10:50|556.2|552.2|556.07|552.07|556.23|552.23|556.07|552.07|15
1624047060000|2021-06-18 20:11:00|556.1|552.1|556.49|552.49|556.5|552.5|556.1|552.1|15
1624047070000|2021-06-18 20:11:10|556.54|552.54|556.36|552.36|556.54|552.54|556.31|552.31|16
1624047080000|2021-06-18 20:11:20|556.4|552.4|556.45|552.45|556.45|552.45|556.39|552.39|15
1624047090000|2021-06-18 20:11:30|556.51|552.51|556.57|552.57|556.7|552.7|556.51|552.51|17
1624047100000|2021-06-18 20:11:40|556.56|552.56|556.57|552.57|556.57|552.57|556.55|552.55|8
1624047110000|2021-06-18 20:11:50|556.56|552.56|556.51|552.51|556.58|552.58|556.45|552.45|13
1624047120000|2021-06-18 20:12:00|556.5|552.5|556.54|552.54|556.55|552.55|556.5|552.5|8
1624047130000|2021-06-18 20:12:10|556.55|552.55|556.57|552.57|556.6|552.6|556.55|552.55|13
1624047140000|2021-06-18 20:12:20|556.59|552.59|556.5|552.5|556.59|552.59|556.39|552.39|18
1624047150000|2021-06-18 20:12:30|556.49|552.49|556.44|552.44|556.5|552.5|556.44|552.44|11
1624047160000|2021-06-18 20:12:40|556.43|552.43|556.4|552.4|556.43|552.43|556.4|552.4|9
1624047170000|2021-06-18 20:12:50|556.41|552.41|556.32|552.32|556.47|552.47|556.31|552.31|8
1624047180000|2021-06-18 20:13:00|556.31|552.31|556.44|552.44|556.45|552.45|556.31|552.31|10
1624047190000|2021-06-18 20:13:10|556.39|552.39|556.48|552.48|556.5|552.5|556.38|552.38|16
1624047200000|2021-06-18 20:13:20|556.49|552.49|556.67|552.67|556.67|552.67|556.49|552.49|5
1624047210000|2021-06-18 20:13:30|556.69|552.69|556.94|552.94|556.97|552.97|556.69|552.69|20
1624047220000|2021-06-18 20:13:40|556.9|552.9|556.65|552.65|556.9|552.9|556.65|552.65|18
1624047230000|2021-06-18 20:13:50|556.61|552.61|556.55|552.55|556.61|552.61|556.54|552.54|15
1624047240000|2021-06-18 20:14:00|556.54|552.54|556.56|552.56|556.57|552.57|556.54|552.54|9
1624047250000|2021-06-18 20:14:10|556.57|552.57|556.71|552.71|556.73|552.73|556.57|552.57|15
1624047260000|2021-06-18 20:14:20|556.69|552.69|556.59|552.59|556.69|552.69|556.55|552.55|11
1624047270000|2021-06-18 20:14:30|556.6|552.6|556.65|552.65|556.68|552.68|556.6|552.6|10
1624047280000|2021-06-18 20:14:40|556.68|552.68|556.69|552.69|556.69|552.69|556.67|552.67|6
1624047290000|2021-06-18 20:14:50|556.68|552.68|556.69|552.69|556.69|552.69|556.68|552.68|6
1624047300000|2021-06-18 20:15:00|556.68|552.68|556.97|552.97|556.97|552.97|556.67|552.67|11
1624047310000|2021-06-18 20:15:10|556.98|552.98|557.34|553.34|557.34|553.34|556.98|552.98|16
1624047320000|2021-06-18 20:15:20|557.39|553.39|557.62|553.62|557.69|553.69|557.39|553.39|23
1624047330000|2021-06-18 20:15:30|557.58|553.58|557.65|553.65|557.66|553.66|557.56|553.56|21
1624047340000|2021-06-18 20:15:40|557.66|553.66|557.66|553.66|557.79|553.79|557.6|553.6|19
1624047350000|2021-06-18 20:15:50|557.69|553.69|557.3|553.3|557.69|553.69|557.3|553.3|16
1624047360000|2021-06-18 20:16:00|557.29|553.29|557.56|553.56|557.56|553.56|557.25|553.25|19
1624047370000|2021-06-18 20:16:10|557.63|553.63|557.81|553.81|557.82|553.82|557.63|553.63|22
1624047380000|2021-06-18 20:16:20|557.78|553.78|557.53|553.53|557.79|553.79|557.51|553.51|16
1624047390000|2021-06-18 20:16:30|557.55|553.55|557.51|553.51|557.58|553.58|557.51|553.51|8
1624047400000|2021-06-18 20:16:40|557.52|553.52|558.02|554.02|558.05|554.05|557.52|553.52|25
1624047410000|2021-06-18 20:16:50|557.85|553.85|557.86|553.86|557.96|553.96|557.8|553.8|17
1624047420000|2021-06-18 20:17:00|557.85|553.85|557.66|553.66|557.87|553.87|557.65|553.65|19
1624047430000|2021-06-18 20:17:10|557.67|553.67|557.31|553.31|557.67|553.67|557.31|553.31|22
1624047440000|2021-06-18 20:17:20|557.27|553.27|557.01|553.01|557.31|553.31|557|553|17
1624047450000|2021-06-18 20:17:30|556.83|552.83|556.92|552.92|556.94|552.94|556.78|552.78|19
1624047460000|2021-06-18 20:17:40|556.93|552.93|557|553|557|553|556.93|552.93|17
1624047470000|2021-06-18 20:17:50|557.01|553.01|557.2|553.2|557.2|553.2|557.01|553.01|15
1624047480000|2021-06-18 20:18:00|557.19|553.19|557.51|553.51|557.52|553.52|557.19|553.19|17
1624047490000|2021-06-18 20:18:10|557.5|553.5|557.51|553.51|557.52|553.52|557.49|553.49|14
1624047500000|2021-06-18 20:18:20|557.62|553.62|557.69|553.69|557.73|553.73|557.62|553.62|14
1624047510000|2021-06-18 20:18:30|557.7|553.7|557.51|553.51|557.71|553.71|557.51|553.51|15
1624047520000|2021-06-18 20:18:40|557.52|553.52|557.51|553.51|557.54|553.54|557.5|553.5|11
1624047530000|2021-06-18 20:18:50|557.5|553.5|557.53|553.53|557.55|553.55|557.5|553.5|11
1624047540000|2021-06-18 20:19:00|557.54|553.54|558.06|554.06|558.06|554.06|557.54|553.54|23
1624047550000|2021-06-18 20:19:10|558.01|554.01|557.73|553.73|558.01|554.01|557.72|553.72|21
1624047560000|2021-06-18 20:19:20|557.74|553.74|557.8|553.8|557.84|553.84|557.63|553.63|23
1624047570000|2021-06-18 20:19:30|557.79|553.79|557.69|553.69|557.84|553.84|557.69|553.69|13
1624047580000|2021-06-18 20:19:40|557.7|553.7|557.84|553.84|557.86|553.86|557.7|553.7|15
1624047590000|2021-06-18 20:19:50|557.83|553.83|558.01|554.01|558.01|554.01|557.83|553.83|14
1624047600000|2021-06-18 20:20:00|558.03|554.03|557.82|553.82|558.08|554.08|557.79|553.79|19
1624047610000|2021-06-18 20:20:10|557.7|553.7|557.95|553.95|557.95|553.95|557.61|553.61|19
1624047620000|2021-06-18 20:20:20|557.99|553.99|557.48|553.48|558.02|554.02|557.47|553.47|23
1624047630000|2021-06-18 20:20:30|557.49|553.49|557.7|553.7|557.7|553.7|557.49|553.49|20
1624047640000|2021-06-18 20:20:40|557.68|553.68|558|554|558.07|554.07|557.68|553.68|21
1624047650000|2021-06-18 20:20:50|557.99|553.99|557.9|553.9|557.99|553.99|557.86|553.86|20
1624047660000|2021-06-18 20:21:00|557.91|553.91|557.92|553.92|557.95|553.95|557.87|553.87|20
1624047670000|2021-06-18 20:21:10|557.89|553.89|558.26|554.26|558.31|554.31|557.88|553.88|22
1624047680000|2021-06-18 20:21:20|558.29|554.29|558.1|554.1|558.36|554.36|558.07|554.07|15
1624047690000|2021-06-18 20:21:30|558.05|554.05|558.06|554.06|558.12|554.12|558.05|554.05|16
1624047700000|2021-06-18 20:21:40|558.05|554.05|558.01|554.01|558.21|554.21|557.9|553.9|23
1624047710000|2021-06-18 20:21:50|558.02|554.02|558.34|554.34|558.35|554.35|558|554|19
1624047720000|2021-06-18 20:22:00|558.33|554.33|558.38|554.38|558.38|554.38|558.21|554.21|13
1624086000000|2021-06-19 07:00:00|572.09|568.09|572.46|568.46|572.48|568.48|572.09|568.09|24
1624086010000|2021-06-19 07:00:10|572.47|568.47|572.75|568.75|572.77|568.77|572.44|568.44|16
1624086020000|2021-06-19 07:00:20|572.81|568.81|572.89|568.89|572.97|568.97|572.76|568.76|18
1624086030000|2021-06-19 07:00:30|572.9|568.9|573.11|569.11|573.11|569.11|572.87|568.87|20
1624086040000|2021-06-19 07:00:40|573.07|569.07|573.14|569.14|573.15|569.15|573.01|569.01|17
1624086050000|2021-06-19 07:00:50|573.15|569.15|573.78|569.78|573.78|569.78|573|569|15
1624086060000|2021-06-19 07:01:00|573.76|569.76|573.68|569.68|573.96|569.96|573.68|569.68|19
1624086070000|2021-06-19 07:01:10|573.67|569.67|573.54|569.54|573.67|569.67|573.54|569.54|14
1624086080000|2021-06-19 07:01:20|573.56|569.56|573.56|569.56|573.58|569.58|573.56|569.56|5
1624086090000|2021-06-19 07:01:30|573.57|569.57|573.42|569.42|573.57|569.57|573.38|569.38|11
1624086100000|2021-06-19 07:01:40|573.4|569.4|573.38|569.38|573.43|569.43|573.38|569.38|12
1624086110000|2021-06-19 07:01:50|573.39|569.39|573.38|569.38|573.4|569.4|573.38|569.38|6
1624086120000|2021-06-19 07:02:00|573.39|569.39|573.4|569.4|573.4|569.4|573.39|569.39|2
1624086130000|2021-06-19 07:02:10|573.39|569.39|573.43|569.43|573.44|569.44|573.38|569.38|11
1624086140000|2021-06-19 07:02:20|573.42|569.42|573.44|569.44|573.46|569.46|573.42|569.42|11
1624086150000|2021-06-19 07:02:30|573.43|569.43|573.38|569.38|573.43|569.43|573.37|569.37|10
1624086160000|2021-06-19 07:02:40|573.37|569.37|573.2|569.2|573.42|569.42|573.2|569.2|12
1624086170000|2021-06-19 07:02:50|573.11|569.11|572.93|568.93|573.11|569.11|572.92|568.92|15
1624086180000|2021-06-19 07:03:00|572.94|568.94|572.88|568.88|572.94|568.94|572.86|568.86|19
1624086190000|2021-06-19 07:03:10|572.87|568.87|573.28|569.28|573.28|569.28|572.87|568.87|19
1624086200000|2021-06-19 07:03:20|573.26|569.26|573.3|569.3|573.3|569.3|573.26|569.26|11
1624086210000|2021-06-19 07:03:30|573.31|569.31|573.06|569.06|573.31|569.31|573.03|569.03|18
1624086220000|2021-06-19 07:03:40|573.08|569.08|573.1|569.1|573.1|569.1|573.07|569.07|7
1624086230000|2021-06-19 07:03:50|573.08|569.08|572.99|568.99|573.1|569.1|572.99|568.99|10
1624086240000|2021-06-19 07:04:00|572.98|568.98|572.67|568.67|572.98|568.98|572.66|568.66|16
1624086250000|2021-06-19 07:04:10|572.68|568.68|572.72|568.72|572.75|568.75|572.65|568.65|15
1624086260000|2021-06-19 07:04:20|572.73|568.73|572.73|568.73|572.73|568.73|572.72|568.72|9
1624086270000|2021-06-19 07:04:30|572.71|568.71|572.72|568.72|572.72|568.72|572.7|568.7|6
1624086280000|2021-06-19 07:04:40|572.71|568.71|572.7|568.7|572.72|568.72|572.7|568.7|4
1624086290000|2021-06-19 07:04:50|572.71|568.71|572.56|568.56|572.71|568.71|572.56|568.56|13
1624086300000|2021-06-19 07:05:00|572.55|568.55|572.56|568.56|572.59|568.59|572.53|568.53|12
1624086310000|2021-06-19 07:05:10|572.57|568.57|572.56|568.56|572.57|568.57|572.53|568.53|8
1624086320000|2021-06-19 07:05:20|572.57|568.57|572.42|568.42|572.57|568.57|572.42|568.42|10
1624086330000|2021-06-19 07:05:30|572.41|568.41|572.34|568.34|572.41|568.41|572.26|568.26|17
1624086340000|2021-06-19 07:05:40|572.41|568.41|572.5|568.5|572.54|568.54|572.41|568.41|13
1624086350000|2021-06-19 07:05:50|572.49|568.49|572.65|568.65|572.66|568.66|572.49|568.49|14
1624086360000|2021-06-19 07:06:00|572.66|568.66|572.29|568.29|572.66|568.66|572.29|568.29|19
1624086370000|2021-06-19 07:06:10|572.27|568.27|572.16|568.16|572.27|568.27|572.12|568.12|9
1624086380000|2021-06-19 07:06:20|572.13|568.13|572.15|568.15|572.15|568.15|572.13|568.13|5
1624086390000|2021-06-19 07:06:30|572.16|568.16|572.2|568.2|572.2|568.2|572.16|568.16|7
1624086400000|2021-06-19 07:06:40|572.23|568.23|572.38|568.38|572.42|568.42|572.23|568.23|17
1624086410000|2021-06-19 07:06:50|572.39|568.39|572.23|568.23|572.39|568.39|572.23|568.23|7
1624086420000|2021-06-19 07:07:00|572.24|568.24|572.42|568.42|572.46|568.46|572.23|568.23|17
1624086430000|2021-06-19 07:07:10|572.39|568.39|572.41|568.41|572.43|568.43|572.36|568.36|10
1624086440000|2021-06-19 07:07:20|572.42|568.42|572.33|568.33|572.42|568.42|572.32|568.32|9
1624086450000|2021-06-19 07:07:30|572.31|568.31|571.87|567.87|572.31|568.31|571.8|567.8|19
1624086460000|2021-06-19 07:07:40|571.89|567.89|571.8|567.8|571.89|567.89|571.77|567.77|11
1624086470000|2021-06-19 07:07:50|571.79|567.79|571.89|567.89|571.89|567.89|571.79|567.79|18
1624086480000|2021-06-19 07:08:00|571.88|567.88|571.88|567.88|571.91|567.91|571.87|567.87|8
1624086490000|2021-06-19 07:08:10|571.9|567.9|571.86|567.86|571.93|567.93|571.86|567.86|12
1624086500000|2021-06-19 07:08:20|571.79|567.79|571.8|567.8|571.82|567.82|571.79|567.79|11
1624086510000|2021-06-19 07:08:30|571.81|567.81|571.82|567.82|571.83|567.83|571.79|567.79|10
1624086520000|2021-06-19 07:08:40|571.83|567.83|571.84|567.84|571.86|567.86|571.77|567.77|13
1624086530000|2021-06-19 07:08:50|571.83|567.83|571.82|567.82|571.85|567.85|571.8|567.8|8
1624086540000|2021-06-19 07:09:00|571.81|567.81|571.69|567.69|571.82|567.82|571.69|567.69|13
1624086550000|2021-06-19 07:09:10|571.62|567.62|571.56|567.56|571.63|567.63|571.56|567.56|14
1624086560000|2021-06-19 07:09:20|571.55|567.55|571.49|567.49|571.55|567.55|571.49|567.49|6
1624086570000|2021-06-19 07:09:30|571.5|567.5|571.49|567.49|571.5|567.5|571.49|567.49|2
1624086580000|2021-06-19 07:09:40|571.47|567.47|571.32|567.32|571.47|567.47|571.29|567.29|17
1624086590000|2021-06-19 07:09:50|571.33|567.33|571.34|567.34|571.45|567.45|571.33|567.33|14
1624086600000|2021-06-19 07:10:00|571.35|567.35|571.39|567.39|571.39|567.39|571.34|567.34|12
1624086610000|2021-06-19 07:10:10|571.4|567.4|571.46|567.46|571.46|567.46|571.4|567.4|4
1624086620000|2021-06-19 07:10:20|571.45|567.45|571.4|567.4|571.45|567.45|571.4|567.4|10
1624086630000|2021-06-19 07:10:30|571.39|567.39|571.36|567.36|571.39|567.39|571.34|567.34|11
1624086640000|2021-06-19 07:10:40|571.34|567.34|571.33|567.33|571.34|567.34|571.32|567.32|5
1624086650000|2021-06-19 07:10:50|571.34|567.34|571.34|567.34|571.34|567.34|571.33|567.33|5
1624086660000|2021-06-19 07:11:00|571.33|567.33|571.32|567.32|571.33|567.33|571.31|567.31|10
1624086670000|2021-06-19 07:11:10|571.31|567.31|571.32|567.32|571.33|567.33|571.31|567.31|6
1624086680000|2021-06-19 07:11:20|571.3|567.3|571.28|567.28|571.3|567.3|571.28|567.28|4
1624086690000|2021-06-19 07:11:30|571.29|567.29|571.28|567.28|571.29|567.29|571.28|567.28|8
1624086700000|2021-06-19 07:11:40|571.29|567.29|571.28|567.28|571.29|567.29|571.28|567.28|2
1624086710000|2021-06-19 07:11:50|571.27|567.27|571.27|567.27|571.28|567.28|571.27|567.27|5
1624086720000|2021-06-19 07:12:00|571.28|567.28|571.29|567.29|571.29|567.29|571.27|567.27|4
1624086730000|2021-06-19 07:12:10|571.28|567.28|571.32|567.32|571.32|567.32|571.28|567.28|9
1624086740000|2021-06-19 07:12:20|571.3|567.3|571.29|567.29|571.31|567.31|571.29|567.29|9
1624086750000|2021-06-19 07:12:30|571.31|567.31|571.31|567.31|571.31|567.31|571.29|567.29|5
1624086760000|2021-06-19 07:12:40|571.32|567.32|571.32|567.32|571.32|567.32|571.31|567.31|3
1624086770000|2021-06-19 07:12:50|571.31|567.31|571.3|567.3|571.31|567.31|571.3|567.3|4
1624086780000|2021-06-19 07:13:00|571.29|567.29|571.29|567.29|571.3|567.3|571.27|567.27|7
1624086790000|2021-06-19 07:13:10|571.31|567.31|571.28|567.28|571.31|567.31|571.28|567.28|12
1624086800000|2021-06-19 07:13:20|571.27|567.27|571.27|567.27|571.28|567.28|571.27|567.27|5
1624086810000|2021-06-19 07:13:30|571.25|567.25|571.25|567.25|571.26|567.26|571.25|567.25|5
1624086820000|2021-06-19 07:13:40|571.22|567.22|570.99|566.99|571.22|567.22|570.98|566.98|13
1624086830000|2021-06-19 07:13:50|570.98|566.98|570.99|566.99|570.99|566.99|570.96|566.96|8
1624086840000|2021-06-19 07:14:00|570.98|566.98|570.97|566.97|571|567|570.97|566.97|9
1624086850000|2021-06-19 07:14:10|570.96|566.96|570.98|566.98|570.98|566.98|570.96|566.96|3
1624086860000|2021-06-19 07:14:20|570.97|566.97|570.63|566.63|570.97|566.97|570.6|566.6|23
1624086870000|2021-06-19 07:14:30|570.59|566.59|570.59|566.59|570.64|566.64|570.56|566.56|13
1624086880000|2021-06-19 07:14:40|570.61|566.61|570.59|566.59|570.62|566.62|570.57|566.57|20
1624086890000|2021-06-19 07:14:50|570.61|566.61|570.59|566.59|570.7|566.7|570.58|566.58|9
1624086900000|2021-06-19 07:15:00|570.58|566.58|570.6|566.6|570.62|566.62|570.52|566.52|13
1624086910000|2021-06-19 07:15:10|570.61|566.61|570.58|566.58|570.61|566.61|570.57|566.57|13
1624086920000|2021-06-19 07:15:20|570.59|566.59|570.64|566.64|570.69|566.69|570.59|566.59|19
1624086930000|2021-06-19 07:15:30|570.65|566.65|570.75|566.75|570.75|566.75|570.65|566.65|11
1624086940000|2021-06-19 07:15:40|570.74|566.74|570.72|566.72|570.76|566.76|570.7|566.7|13
1624086950000|2021-06-19 07:15:50|570.71|566.71|570.79|566.79|570.8|566.8|570.71|566.71|22
1624086960000|2021-06-19 07:16:00|570.78|566.78|570.63|566.63|570.84|566.84|570.63|566.63|14
1624086970000|2021-06-19 07:16:10|570.62|566.62|570.65|566.65|570.65|566.65|570.58|566.58|18
1624086980000|2021-06-19 07:16:20|570.64|566.64|570.69|566.69|570.69|566.69|570.64|566.64|11
1624086990000|2021-06-19 07:16:30|570.7|566.7|570.72|566.72|570.73|566.73|570.65|566.65|22
1624087000000|2021-06-19 07:16:40|570.73|566.73|570.77|566.77|570.77|566.77|570.67|566.67|22
1624087010000|2021-06-19 07:16:50|570.78|566.78|570.77|566.77|570.78|566.78|570.71|566.71|21
1624087020000|2021-06-19 07:17:00|570.78|566.78|570.77|566.77|570.78|566.78|570.76|566.76|13
1624087030000|2021-06-19 07:17:10|570.76|566.76|570.9|566.9|570.9|566.9|570.76|566.76|19
1624087040000|2021-06-19 07:17:20|570.87|566.87|570.9|566.9|570.91|566.91|570.87|566.87|12
1624087050000|2021-06-19 07:17:30|570.89|566.89|570.84|566.84|570.89|566.89|570.82|566.82|13
1624087060000|2021-06-19 07:17:40|570.83|566.83|570.84|566.84|570.85|566.85|570.83|566.83|9
1624087070000|2021-06-19 07:17:50|570.83|566.83|570.87|566.87|570.88|566.88|570.83|566.83|11
1624087080000|2021-06-19 07:18:00|570.86|566.86|570.95|566.95|570.95|566.95|570.85|566.85|15
1624087090000|2021-06-19 07:18:10|570.94|566.94|571|567|571|567|570.92|566.92|10
1624087100000|2021-06-19 07:18:20|571.01|567.01|571.43|567.43|571.48|567.48|571.01|567.01|25
1624087110000|2021-06-19 07:18:30|571.46|567.46|571.41|567.41|571.5|567.5|571.39|567.39|14
1624087120000|2021-06-19 07:18:40|571.4|567.4|571.47|567.47|571.49|567.49|571.4|567.4|17
1624087130000|2021-06-19 07:18:50|571.46|567.46|571.25|567.25|571.46|567.46|571.25|567.25|16
1624087140000|2021-06-19 07:19:00|571.24|567.24|570.94|566.94|571.24|567.24|570.94|566.94|13
1624087150000|2021-06-19 07:19:10|570.95|566.95|570.93|566.93|570.95|566.95|570.92|566.92|7
1624087160000|2021-06-19 07:19:20|570.92|566.92|570.81|566.81|570.92|566.92|570.77|566.77|17
1624087170000|2021-06-19 07:19:30|570.82|566.82|570.54|566.54|570.82|566.82|570.52|566.52|21
1624087180000|2021-06-19 07:19:40|570.56|566.56|570.53|566.53|570.63|566.63|570.53|566.53|19
1624087190000|2021-06-19 07:19:50|570.55|566.55|570.48|566.48|570.55|566.55|570.46|566.46|17
1624087200000|2021-06-19 07:20:00|570.49|566.49|570.52|566.52|570.55|566.55|570.49|566.49|16
1624087210000|2021-06-19 07:20:10|570.53|566.53|570.55|566.55|570.59|566.59|570.52|566.52|18
1624087220000|2021-06-19 07:20:20|570.57|566.57|570.52|566.52|570.57|566.57|570.51|566.51|12
1624087230000|2021-06-19 07:20:30|570.53|566.53|570.55|566.55|570.56|566.56|570.51|566.51|14
1624087240000|2021-06-19 07:20:40|570.54|566.54|570.49|566.49|570.55|566.55|570.47|566.47|11
1624087250000|2021-06-19 07:20:50|570.51|566.51|570.55|566.55|570.55|566.55|570.51|566.51|14
1624087260000|2021-06-19 07:21:00|570.56|566.56|570.55|566.55|570.57|566.57|570.55|566.55|18
1624087270000|2021-06-19 07:21:10|570.56|566.56|570.62|566.62|570.63|566.63|570.56|566.56|16
1624087280000|2021-06-19 07:21:20|570.63|566.63|570.36|566.36|570.67|566.67|570.36|566.36|21
1624087290000|2021-06-19 07:21:30|570.34|566.34|570.33|566.33|570.36|566.36|570.33|566.33|13
1624087300000|2021-06-19 07:21:40|570.32|566.32|570.29|566.29|570.32|566.32|570.29|566.29|9
1624087310000|2021-06-19 07:21:50|570.31|566.31|570.28|566.28|570.33|566.33|570.27|566.27|15
1624087320000|2021-06-19 07:22:00|570.29|566.29|570.31|566.31|570.35|566.35|570.28|566.28|16
1624087330000|2021-06-19 07:22:10|570.32|566.32|570.29|566.29|570.33|566.33|570.28|566.28|18
1624087340000|2021-06-19 07:22:20|570.31|566.31|570.24|566.24|570.31|566.31|570.24|566.24|12
1624087350000|2021-06-19 07:22:30|570.22|566.22|570.2|566.2|570.22|566.22|570.2|566.2|4
1624087360000|2021-06-19 07:22:40|570.21|566.21|570.21|566.21|570.21|566.21|570.19|566.19|9
1624087370000|2021-06-19 07:22:50|570.2|566.2|570.2|566.2|570.21|566.21|570.19|566.19|8
1624087380000|2021-06-19 07:23:00|570.19|566.19|570.26|566.26|570.31|566.31|570.19|566.19|12
1624087390000|2021-06-19 07:23:10|570.27|566.27|570.28|566.28|570.28|566.28|570.25|566.25|14
1624087400000|2021-06-19 07:23:20|570.27|566.27|570.13|566.13|570.28|566.28|570.13|566.13|11
1624087410000|2021-06-19 07:23:30|570.11|566.11|570.12|566.12|570.13|566.13|570.11|566.11|13
1624087420000|2021-06-19 07:23:40|570.11|566.11|570.1|566.1|570.13|566.13|570.1|566.1|8
1624087430000|2021-06-19 07:23:50|570.06|566.06|569.88|565.88|570.06|566.06|569.76|565.76|18
1624087440000|2021-06-19 07:24:00|569.87|565.87|569.87|565.87|569.9|565.9|569.84|565.84|17
1624087450000|2021-06-19 07:24:10|569.89|565.89|569.74|565.74|569.89|565.89|569.73|565.73|11
1624087460000|2021-06-19 07:24:20|569.76|565.76|569.79|565.79|569.83|565.83|569.74|565.74|13
1624087470000|2021-06-19 07:24:30|569.8|565.8|569.78|565.78|569.83|565.83|569.77|565.77|17
1624087480000|2021-06-19 07:24:40|569.77|565.77|569.6|565.6|569.77|565.77|569.59|565.59|17
1624087490000|2021-06-19 07:24:50|569.59|565.59|569.56|565.56|569.59|565.59|569.56|565.56|10
1624087500000|2021-06-19 07:25:00|569.57|565.57|569.69|565.69|569.7|565.7|569.55|565.55|14
1624087510000|2021-06-19 07:25:10|569.68|565.68|569.57|565.57|569.69|565.69|569.57|565.57|16
1624087520000|2021-06-19 07:25:20|569.55|565.55|569.63|565.63|569.63|565.63|569.54|565.54|10
1624087530000|2021-06-19 07:25:30|569.62|565.62|569.6|565.6|569.65|565.65|569.58|565.58|13
1624087540000|2021-06-19 07:25:40|569.59|565.59|569.61|565.61|569.62|565.62|569.59|565.59|14
1624087550000|2021-06-19 07:25:50|569.62|565.62|569.61|565.61|569.62|565.62|569.61|565.61|4
1624087560000|2021-06-19 07:26:00|569.62|565.62|569.6|565.6|569.62|565.62|569.58|565.58|12
1624087570000|2021-06-19 07:26:10|569.61|565.61|569.66|565.66|569.66|565.66|569.58|565.58|10
1624087580000|2021-06-19 07:26:20|569.67|565.67|569.6|565.6|569.69|565.69|569.59|565.59|16
1624087590000|2021-06-19 07:26:30|569.59|565.59|569.54|565.54|569.6|565.6|569.54|565.54|5
1624087600000|2021-06-19 07:26:40|569.53|565.53|569.54|565.54|569.54|565.54|569.51|565.51|10
1624087610000|2021-06-19 07:26:50|569.56|565.56|569.58|565.58|569.58|565.58|569.53|565.53|13
1624087620000|2021-06-19 07:27:00|569.57|565.57|569.57|565.57|569.59|565.59|569.57|565.57|6
1624087630000|2021-06-19 07:27:10|569.56|565.56|569.55|565.55|569.57|565.57|569.55|565.55|8
1624087640000|2021-06-19 07:27:20|569.52|565.52|569.45|565.45|569.52|565.52|569.45|565.45|13
1624087650000|2021-06-19 07:27:30|569.47|565.47|569.55|565.55|569.55|565.55|569.47|565.47|14
1624087660000|2021-06-19 07:27:40|569.56|565.56|569.51|565.51|569.56|565.56|569.51|565.51|11
1624087670000|2021-06-19 07:27:50|569.5|565.5|569.51|565.51|569.51|565.51|569.48|565.48|6
1624087680000|2021-06-19 07:28:00|569.49|565.49|569.51|565.51|569.51|565.51|569.49|565.49|3
1624087690000|2021-06-19 07:28:10|569.5|565.5|569.51|565.51|569.51|565.51|569.5|565.5|2
1624087700000|2021-06-19 07:28:20|569.52|565.52|569.55|565.55|569.55|565.55|569.52|565.52|2
1624087710000|2021-06-19 07:28:30|569.54|565.54|569.51|565.51|569.56|565.56|569.51|565.51|11
1624087720000|2021-06-19 07:28:40|569.52|565.52|569.53|565.53|569.54|565.54|569.5|565.5|15
1624087730000|2021-06-19 07:28:50|569.54|565.54|569.6|565.6|569.61|565.61|569.53|565.53|12
1624087740000|2021-06-19 07:29:00|569.62|565.62|569.58|565.58|569.67|565.67|569.57|565.57|13
1624087750000|2021-06-19 07:29:10|569.49|565.49|569.59|565.59|569.6|565.6|569.46|565.46|16
1624087760000|2021-06-19 07:29:20|569.6|565.6|569.57|565.57|569.6|565.6|569.57|565.57|11
1624087770000|2021-06-19 07:29:30|569.59|565.59|569.66|565.66|569.67|565.67|569.59|565.59|11
1624087780000|2021-06-19 07:29:40|569.65|565.65|569.65|565.65|569.67|565.67|569.64|565.64|14
1624087790000|2021-06-19 07:29:50|569.66|565.66|569.65|565.65|569.66|565.66|569.64|565.64|8
1624087800000|2021-06-19 07:30:00|569.68|565.68|569.74|565.74|569.74|565.74|569.68|565.68|9
1624087810000|2021-06-19 07:30:10|569.75|565.75|569.98|565.98|569.98|565.98|569.75|565.75|16
1624087820000|2021-06-19 07:30:20|570|566|570.07|566.07|570.09|566.09|570|566|16
1624087830000|2021-06-19 07:30:30|570.05|566.05|570.18|566.18|570.19|566.19|570.04|566.04|20
1624087840000|2021-06-19 07:30:40|570.19|566.19|570.22|566.22|570.29|566.29|570.19|566.19|19
1624087850000|2021-06-19 07:30:50|570.23|566.23|570.29|566.29|570.29|566.29|570.21|566.21|17
1624087860000|2021-06-19 07:31:00|570.27|566.27|570.36|566.36|570.36|566.36|570.26|566.26|14
1624087870000|2021-06-19 07:31:10|570.37|566.37|570.46|566.46|570.51|566.51|570.37|566.37|14
1624087880000|2021-06-19 07:31:20|570.4|566.4|570.75|566.75|570.76|566.76|570.4|566.4|18
1624087890000|2021-06-19 07:31:30|570.73|566.73|570.83|566.83|570.85|566.85|570.73|566.73|18
1624087900000|2021-06-19 07:31:40|570.84|566.84|570.99|566.99|571.03|567.03|570.8|566.8|15
1624087910000|2021-06-19 07:31:50|570.98|566.98|571.06|567.06|571.06|567.06|570.98|566.98|13
1624087920000|2021-06-19 07:32:00|571.02|567.02|571.07|567.07|571.07|567.07|571.01|567.01|11
1624087930000|2021-06-19 07:32:10|571.06|567.06|571.16|567.16|571.16|567.16|571.05|567.05|7
1624087940000|2021-06-19 07:32:20|571.15|567.15|571.09|567.09|571.19|567.19|571.06|567.06|12
1624087950000|2021-06-19 07:32:30|571.06|567.06|571.29|567.29|571.3|567.3|571.06|567.06|18
1624087960000|2021-06-19 07:32:40|571.3|567.3|571.3|567.3|571.39|567.39|571.3|567.3|17
1624087970000|2021-06-19 07:32:50|571.27|567.27|571.35|567.35|571.36|567.36|571.26|567.26|14
1624087980000|2021-06-19 07:33:00|571.36|567.36|571.36|567.36|571.36|567.36|571.34|567.34|16
1624087990000|2021-06-19 07:33:10|571.35|567.35|571.26|567.26|571.35|567.35|571.23|567.23|16
1624088000000|2021-06-19 07:33:20|571.27|567.27|571.16|567.16|571.27|567.27|571.15|567.15|6
1624088010000|2021-06-19 07:33:30|571.15|567.15|571.1|567.1|571.15|567.15|571.1|567.1|9
1624088020000|2021-06-19 07:33:40|571.06|567.06|571|567|571.06|567.06|570.99|566.99|11
1624088030000|2021-06-19 07:33:50|571.01|567.01|571.13|567.13|571.14|567.14|571|567|12
1624088040000|2021-06-19 07:34:00|571.11|567.11|571.08|567.08|571.11|567.11|571.08|567.08|6
1624088050000|2021-06-19 07:34:10|571.07|567.07|571|567|571.07|567.07|570.99|566.99|13
1624088060000|2021-06-19 07:34:20|571.01|567.01|571.05|567.05|571.06|567.06|571.01|567.01|7
1624088070000|2021-06-19 07:34:30|571.04|567.04|570.99|566.99|571.04|567.04|570.98|566.98|9
1624088080000|2021-06-19 07:34:40|571|567|570.99|566.99|571|567|570.99|566.99|2
1624088090000|2021-06-19 07:34:50|570.97|566.97|570.96|566.96|570.99|566.99|570.96|566.96|10
1624088100000|2021-06-19 07:35:00|570.97|566.97|570.98|566.98|570.98|566.98|570.96|566.96|5
1624088110000|2021-06-19 07:35:10|570.99|566.99|571|567|571|567|570.99|566.99|2
1624088120000|2021-06-19 07:35:20|571.01|567.01|571.22|567.22|571.25|567.25|571.01|567.01|15
1624088130000|2021-06-19 07:35:30|571.23|567.23|571.27|567.27|571.27|567.27|571.22|567.22|8
1624088140000|2021-06-19 07:35:40|571.28|567.28|571.49|567.49|571.52|567.52|571.27|567.27|14
1624088150000|2021-06-19 07:35:50|571.5|567.5|571.77|567.77|571.79|567.79|571.5|567.5|18
1624088160000|2021-06-19 07:36:00|571.78|567.78|571.78|567.78|571.8|567.8|571.78|567.78|11
1624088170000|2021-06-19 07:36:10|571.77|567.77|571.74|567.74|571.77|567.77|571.67|567.67|19
1624088180000|2021-06-19 07:36:20|571.73|567.73|571.73|567.73|571.77|567.77|571.71|567.71|19
1624088190000|2021-06-19 07:36:30|571.74|567.74|571.79|567.79|571.79|567.79|571.74|567.74|20
1624088200000|2021-06-19 07:36:40|571.82|567.82|571.92|567.92|571.92|567.92|571.8|567.8|19
1624088210000|2021-06-19 07:36:50|571.91|567.91|571.94|567.94|571.97|567.97|571.89|567.89|16
1624088220000|2021-06-19 07:37:00|571.96|567.96|572.14|568.14|572.14|568.14|571.96|567.96|11
1624088230000|2021-06-19 07:37:10|572.13|568.13|572.23|568.23|572.24|568.24|572.13|568.13|13
1624088240000|2021-06-19 07:37:20|572.24|568.24|572.31|568.31|572.31|568.31|572.22|568.22|15
1624088250000|2021-06-19 07:37:30|572.3|568.3|572.46|568.46|572.5|568.5|572.3|568.3|13
1624088260000|2021-06-19 07:37:40|572.45|568.45|572.49|568.49|572.5|568.5|572.44|568.44|15
1624088270000|2021-06-19 07:37:50|572.47|568.47|572.64|568.64|572.67|568.67|572.46|568.46|18
1624088280000|2021-06-19 07:38:00|572.65|568.65|572.61|568.61|572.71|568.71|572.6|568.6|18
1624088290000|2021-06-19 07:38:10|572.6|568.6|572.62|568.62|572.63|568.63|572.6|568.6|8
1624088300000|2021-06-19 07:38:20|572.64|568.64|572.71|568.71|572.71|568.71|572.64|568.64|8
1624088310000|2021-06-19 07:38:30|572.74|568.74|572.75|568.75|572.75|568.75|572.73|568.73|10
1624088320000|2021-06-19 07:38:40|572.74|568.74|572.8|568.8|572.83|568.83|572.74|568.74|14
1624088330000|2021-06-19 07:38:50|572.81|568.81|572.78|568.78|572.82|568.82|572.78|568.78|9
1624088340000|2021-06-19 07:39:00|572.8|568.8|572.88|568.88|572.9|568.9|572.8|568.8|13
1624088350000|2021-06-19 07:39:10|572.89|568.89|572.85|568.85|572.99|568.99|572.85|568.85|17
1624088360000|2021-06-19 07:39:20|572.88|568.88|572.86|568.86|572.89|568.89|572.85|568.85|17
1624088370000|2021-06-19 07:39:30|572.85|568.85|572.72|568.72|572.9|568.9|572.71|568.71|16
1624088380000|2021-06-19 07:39:40|572.73|568.73|572.82|568.82|572.83|568.83|572.73|568.73|17
1624088390000|2021-06-19 07:39:50|572.81|568.81|572.93|568.93|572.93|568.93|572.8|568.8|17
1624088400000|2021-06-19 07:40:00|572.92|568.92|573.02|569.02|573.02|569.02|572.92|568.92|15
1624088410000|2021-06-19 07:40:10|573.03|569.03|573.14|569.14|573.15|569.15|573.03|569.03|13
1624088420000|2021-06-19 07:40:20|573.12|569.12|573.29|569.29|573.3|569.3|573.12|569.12|21
1624088430000|2021-06-19 07:40:30|573.28|569.28|573.32|569.32|573.35|569.35|573.27|569.27|9
1624088440000|2021-06-19 07:40:40|573.34|569.34|573.36|569.36|573.39|569.39|573.33|569.33|9
1624088450000|2021-06-19 07:40:50|573.37|569.37|573.37|569.37|573.39|569.39|573.36|569.36|7
1624088460000|2021-06-19 07:41:00|573.36|569.36|573.38|569.38|573.38|569.38|573.36|569.36|4
1624088470000|2021-06-19 07:41:10|573.37|569.37|573.2|569.2|573.37|569.37|573.2|569.2|11
1624088480000|2021-06-19 07:41:20|573.19|569.19|573.22|569.22|573.23|569.23|573.12|569.12|17
1624088490000|2021-06-19 07:41:30|573.21|569.21|573.09|569.09|573.22|569.22|573.09|569.09|12
1624088500000|2021-06-19 07:41:40|573.05|569.05|573.16|569.16|573.16|569.16|572.96|568.96|17
1624088510000|2021-06-19 07:41:50|573.15|569.15|573.2|569.2|573.2|569.2|573.13|569.13|16
1624088520000|2021-06-19 07:42:00|573.21|569.21|573.36|569.36|573.36|569.36|573.17|569.17|17
1624088530000|2021-06-19 07:42:10|573.37|569.37|573.33|569.33|573.4|569.4|573.32|569.32|18
1624088540000|2021-06-19 07:42:20|573.34|569.34|573.35|569.35|573.35|569.35|573.32|569.32|17
1624088550000|2021-06-19 07:42:30|573.36|569.36|573.38|569.38|573.38|569.38|573.36|569.36|19
1624088560000|2021-06-19 07:42:40|573.37|569.37|573.4|569.4|573.42|569.42|573.37|569.37|14
1624088570000|2021-06-19 07:42:50|573.39|569.39|573.35|569.35|573.39|569.39|573.34|569.34|15
1624088580000|2021-06-19 07:43:00|573.34|569.34|573.21|569.21|573.36|569.36|573.19|569.19|13
1624088590000|2021-06-19 07:43:10|573.2|569.2|573.19|569.19|573.2|569.2|573.19|569.19|6
1624088600000|2021-06-19 07:43:20|573.18|569.18|573.16|569.16|573.2|569.2|573.16|569.16|8
1624088610000|2021-06-19 07:43:30|573.13|569.13|573.15|569.15|573.16|569.16|573.13|569.13|6
1624088620000|2021-06-19 07:43:40|573.14|569.14|573.24|569.24|573.24|569.24|573.11|569.11|16
1624088630000|2021-06-19 07:43:50|573.25|569.25|573.22|569.22|573.25|569.25|573.22|569.22|6
1624088640000|2021-06-19 07:44:00|573.21|569.21|573.11|569.11|573.21|569.21|573.1|569.1|16
1624088650000|2021-06-19 07:44:10|573.09|569.09|572.94|568.94|573.09|569.09|572.93|568.93|12
1624088660000|2021-06-19 07:44:20|572.93|568.93|573.08|569.08|573.08|569.08|572.93|568.93|17
1624088670000|2021-06-19 07:44:30|573.07|569.07|573.35|569.35|573.35|569.35|573.07|569.07|19
1624088680000|2021-06-19 07:44:40|573.36|569.36|573.46|569.46|573.48|569.48|573.35|569.35|13
1624088690000|2021-06-19 07:44:50|573.47|569.47|573.54|569.54|573.55|569.55|573.46|569.46|11
1624088700000|2021-06-19 07:45:00|573.52|569.52|573.73|569.73|573.74|569.74|573.5|569.5|13
1624088710000|2021-06-19 07:45:10|573.74|569.74|573.81|569.81|573.83|569.83|573.74|569.74|13
1624088720000|2021-06-19 07:45:20|573.79|569.79|573.82|569.82|573.83|569.83|573.79|569.79|14
1624088730000|2021-06-19 07:45:30|573.83|569.83|573.94|569.94|573.99|569.99|573.83|569.83|19
1624088740000|2021-06-19 07:45:40|573.95|569.95|574.02|570.02|574.04|570.04|573.92|569.92|12
1624088750000|2021-06-19 07:45:50|574|570|574|570|574.04|570.04|573.98|569.98|9
1624088760000|2021-06-19 07:46:00|573.99|569.99|573.87|569.87|573.99|569.99|573.86|569.86|13
1624088770000|2021-06-19 07:46:10|573.88|569.88|573.94|569.94|573.94|569.94|573.85|569.85|9
1624088780000|2021-06-19 07:46:20|573.92|569.92|573.96|569.96|573.96|569.96|573.92|569.92|10
1624088790000|2021-06-19 07:46:30|573.95|569.95|573.98|569.98|573.98|569.98|573.95|569.95|9
1624088800000|2021-06-19 07:46:40|573.96|569.96|573.82|569.82|573.96|569.96|573.82|569.82|20
1624088810000|2021-06-19 07:46:50|573.87|569.87|573.96|569.96|573.96|569.96|573.86|569.86|13
1624088820000|2021-06-19 07:47:00|573.98|569.98|573.76|569.76|574|570|573.75|569.75|17
1624088830000|2021-06-19 07:47:10|573.78|569.78|573.88|569.88|573.88|569.88|573.78|569.78|15
1624088840000|2021-06-19 07:47:20|573.89|569.89|573.89|569.89|573.89|569.89|573.87|569.87|7
1624088850000|2021-06-19 07:47:30|573.88|569.88|573.99|569.99|573.99|569.99|573.86|569.86|12
1624088860000|2021-06-19 07:47:40|573.98|569.98|574.01|570.01|574.01|570.01|573.98|569.98|5
1624088870000|2021-06-19 07:47:50|574|570|574|570|574.01|570.01|573.99|569.99|11
1624088880000|2021-06-19 07:48:00|574.01|570.01|574.01|570.01|574.02|570.02|574|570|11
1624088890000|2021-06-19 07:48:10|574.02|570.02|574.05|570.05|574.05|570.05|574.02|570.02|3
1624088900000|2021-06-19 07:48:20|574.1|570.1|574.24|570.24|574.24|570.24|574.1|570.1|10
1624088910000|2021-06-19 07:48:30|574.37|570.37|574.73|570.73|574.75|570.75|574.35|570.35|23
1624088920000|2021-06-19 07:48:40|574.76|570.76|574.99|570.99|574.99|570.99|574.76|570.76|19
1624088930000|2021-06-19 07:48:50|574.96|570.96|575.09|571.09|575.15|571.15|574.92|570.92|18
1624088940000|2021-06-19 07:49:00|575.08|571.08|575|571|575.08|571.08|574.9|570.9|19
1624088950000|2021-06-19 07:49:10|575.02|571.02|574.68|570.68|575.03|571.03|574.67|570.67|21
1624088960000|2021-06-19 07:49:20|574.67|570.67|574.7|570.7|574.74|570.74|574.66|570.66|13
1624088970000|2021-06-19 07:49:30|574.69|570.69|574.71|570.71|574.71|570.71|574.66|570.66|10
1624088980000|2021-06-19 07:49:40|574.72|570.72|574.82|570.82|574.84|570.84|574.72|570.72|10
1624088990000|2021-06-19 07:49:50|574.81|570.81|574.59|570.59|574.81|570.81|574.59|570.59|16
1624089000000|2021-06-19 07:50:00|574.58|570.58|574.54|570.54|574.58|570.58|574.51|570.51|9
1624089010000|2021-06-19 07:50:10|574.53|570.53|574.45|570.45|574.55|570.55|574.45|570.45|10
1624089020000|2021-06-19 07:50:20|574.44|570.44|574.52|570.52|574.52|570.52|574.44|570.44|9
1624089030000|2021-06-19 07:50:30|574.54|570.54|574.39|570.39|574.54|570.54|574.39|570.39|15
1624089040000|2021-06-19 07:50:40|574.33|570.33|574.42|570.42|574.42|570.42|574.3|570.3|12
1624089050000|2021-06-19 07:50:50|574.4|570.4|574.41|570.41|574.44|570.44|574.4|570.4|10
1624089060000|2021-06-19 07:51:00|574.42|570.42|574.14|570.14|574.42|570.42|574.14|570.14|20
1624089070000|2021-06-19 07:51:10|574.12|570.12|573.95|569.95|574.12|570.12|573.95|569.95|10
1624089080000|2021-06-19 07:51:20|573.94|569.94|573.88|569.88|573.95|569.95|573.87|569.87|11
1624089090000|2021-06-19 07:51:30|573.87|569.87|573.64|569.64|573.87|569.87|573.64|569.64|6
1624089100000|2021-06-19 07:51:40|573.63|569.63|573.48|569.48|573.64|569.64|573.48|569.48|10
1624089110000|2021-06-19 07:51:50|573.41|569.41|573.17|569.17|573.41|569.41|573.16|569.16|16
1624089120000|2021-06-19 07:52:00|573.16|569.16|573.01|569.01|573.16|569.16|572.99|568.99|13
1624089130000|2021-06-19 07:52:10|573|569|573.27|569.27|573.31|569.31|573|569|19
1624089140000|2021-06-19 07:52:20|573.33|569.33|573.35|569.35|573.35|569.35|573.33|569.33|4
1624089150000|2021-06-19 07:52:30|573.33|569.33|573.22|569.22|573.34|569.34|573.22|569.22|18
1624089160000|2021-06-19 07:52:40|573.26|569.26|573.2|569.2|573.27|569.27|573.19|569.19|8
1624089170000|2021-06-19 07:52:50|573.17|569.17|573.17|569.17|573.18|569.18|573.13|569.13|11
1624089180000|2021-06-19 07:53:00|573.18|569.18|573.32|569.32|573.32|569.32|573.18|569.18|5
1624089190000|2021-06-19 07:53:10|573.33|569.33|573.68|569.68|573.68|569.68|573.33|569.33|19
1624089200000|2021-06-19 07:53:20|573.69|569.69|574.14|570.14|574.14|570.14|573.69|569.69|17
1624089210000|2021-06-19 07:53:30|574.15|570.15|573.93|569.93|574.15|570.15|573.93|569.93|16
1624089220000|2021-06-19 07:53:40|573.81|569.81|573.83|569.83|573.86|569.86|573.81|569.81|12
1624089230000|2021-06-19 07:53:50|573.84|569.84|574.12|570.12|574.13|570.13|573.83|569.83|15
1624089240000|2021-06-19 07:54:00|574.11|570.11|573.78|569.78|574.11|570.11|573.78|569.78|20
1624089250000|2021-06-19 07:54:10|573.79|569.79|574.02|570.02|574.02|570.02|573.78|569.78|11
1624089260000|2021-06-19 07:54:20|574.01|570.01|574.01|570.01|574.03|570.03|574.01|570.01|12
1624089270000|2021-06-19 07:54:30|574.03|570.03|574.04|570.04|574.05|570.05|574.03|570.03|6
1624089280000|2021-06-19 07:54:40|574.03|570.03|574.18|570.18|574.19|570.19|574.03|570.03|10
1624089290000|2021-06-19 07:54:50|574.19|570.19|574.18|570.18|574.19|570.19|574.17|570.17|10
1624089300000|2021-06-19 07:55:00|574.19|570.19|574.34|570.34|574.34|570.34|574.18|570.18|11
1624089310000|2021-06-19 07:55:10|574.35|570.35|574.38|570.38|574.39|570.39|574.34|570.34|6
1624089320000|2021-06-19 07:55:20|574.39|570.39|574.51|570.51|574.54|570.54|574.37|570.37|14
1624089330000|2021-06-19 07:55:30|574.5|570.5|574.46|570.46|574.54|570.54|574.45|570.45|16
1624089340000|2021-06-19 07:55:40|574.44|570.44|574.43|570.43|574.44|570.44|574.4|570.4|7
1624089350000|2021-06-19 07:55:50|574.42|570.42|574.4|570.4|574.42|570.42|574.4|570.4|9
1624089360000|2021-06-19 07:56:00|574.41|570.41|574.39|570.39|574.42|570.42|574.39|570.39|10
1624089370000|2021-06-19 07:56:10|574.38|570.38|574.4|570.4|574.4|570.4|574.38|570.38|9
1624089380000|2021-06-19 07:56:20|574.39|570.39|574.22|570.22|574.4|570.4|574.22|570.22|20
1624089390000|2021-06-19 07:56:30|574.24|570.24|574.17|570.17|574.24|570.24|574.17|570.17|15
1624089400000|2021-06-19 07:56:40|574.16|570.16|574.03|570.03|574.16|570.16|574.03|570.03|9
1624089410000|2021-06-19 07:56:50|574.04|570.04|574.04|570.04|574.04|570.04|574.03|570.03|7
1624089420000|2021-06-19 07:57:00|574.03|570.03|574.28|570.28|574.28|570.28|574.03|570.03|19
1624089430000|2021-06-19 07:57:10|574.27|570.27|574.22|570.22|574.29|570.29|574.2|570.2|13
1624089440000|2021-06-19 07:57:20|574.24|570.24|574.22|570.22|574.24|570.24|574.19|570.19|8
1624089450000|2021-06-19 07:57:30|574.23|570.23|574.21|570.21|574.24|570.24|574.21|570.21|5
1624089460000|2021-06-19 07:57:40|574.25|570.25|574.26|570.26|574.27|570.27|574.25|570.25|7
1624089470000|2021-06-19 07:57:50|574.25|570.25|574.3|570.3|574.31|570.31|574.25|570.25|10
1624089480000|2021-06-19 07:58:00|574.28|570.28|574.36|570.36|574.36|570.36|574.28|570.28|13
1624089490000|2021-06-19 07:58:10|574.35|570.35|574.38|570.38|574.38|570.38|574.35|570.35|2
1624089500000|2021-06-19 07:58:20|574.42|570.42|574.58|570.58|574.59|570.59|574.42|570.42|8
1624089510000|2021-06-19 07:58:30|574.66|570.66|574.47|570.47|574.7|570.7|574.47|570.47|17
1624089520000|2021-06-19 07:58:40|574.46|570.46|574.47|570.47|574.49|570.49|574.46|570.46|12
1624089530000|2021-06-19 07:58:50|574.48|570.48|574.47|570.47|574.5|570.5|574.47|570.47|8
1624089540000|2021-06-19 07:59:00|574.46|570.46|574.46|570.46|574.49|570.49|574.44|570.44|15
1624089550000|2021-06-19 07:59:10|574.49|570.49|574.54|570.54|574.55|570.55|574.46|570.46|13
1624089560000|2021-06-19 07:59:20|574.55|570.55|574.57|570.57|574.57|570.57|574.52|570.52|14
1624089570000|2021-06-19 07:59:30|574.56|570.56|574.52|570.52|574.58|570.58|574.51|570.51|13
1624089580000|2021-06-19 07:59:40|574.53|570.53|574.66|570.66|574.66|570.66|574.51|570.51|12
1624089590000|2021-06-19 07:59:50|574.71|570.71|574.84|570.84|574.84|570.84|574.67|570.67|19
1624089600000|2021-06-19 08:00:00|574.87|570.87|574.94|570.94|574.96|570.96|574.87|570.87|8
1624089610000|2021-06-19 08:00:10|574.95|570.95|574.79|570.79|574.95|570.95|574.77|570.77|9
1624089620000|2021-06-19 08:00:20|574.8|570.8|574.66|570.66|574.8|570.8|574.64|570.64|21
1624089630000|2021-06-19 08:00:30|574.65|570.65|574.62|570.62|574.66|570.66|574.62|570.62|7
1624089640000|2021-06-19 08:00:40|574.6|570.6|574.58|570.58|574.6|570.6|574.58|570.58|9
1624089650000|2021-06-19 08:00:50|574.59|570.59|574.56|570.56|574.62|570.62|574.56|570.56|10
1624089660000|2021-06-19 08:01:00|574.54|570.54|574.71|570.71|574.71|570.71|574.54|570.54|13
1624089670000|2021-06-19 08:01:10|574.7|570.7|574.82|570.82|574.83|570.83|574.7|570.7|16
1624089680000|2021-06-19 08:01:20|574.81|570.81|574.76|570.76|574.82|570.82|574.76|570.76|15
1624089690000|2021-06-19 08:01:30|574.77|570.77|574.71|570.71|574.77|570.77|574.61|570.61|19
1624089700000|2021-06-19 08:01:40|574.73|570.73|574.67|570.67|574.74|570.74|574.67|570.67|15
1624089710000|2021-06-19 08:01:50|574.62|570.62|574.43|570.43|574.62|570.62|574.39|570.39|15
1624089720000|2021-06-19 08:02:00|574.41|570.41|574.74|570.74|574.84|570.84|574.41|570.41|22
1624089730000|2021-06-19 08:02:10|574.75|570.75|574.8|570.8|574.83|570.83|574.74|570.74|22
1624089740000|2021-06-19 08:02:20|574.78|570.78|574.54|570.54|574.78|570.78|574.51|570.51|23
1624089750000|2021-06-19 08:02:30|574.62|570.62|574.74|570.74|574.77|570.77|574.62|570.62|17
1624089760000|2021-06-19 08:02:40|574.75|570.75|574.56|570.56|574.75|570.75|574.56|570.56|10
1624089770000|2021-06-19 08:02:50|574.58|570.58|574.5|570.5|574.58|570.58|574.5|570.5|9
1624089780000|2021-06-19 08:03:00|574.56|570.56|574.67|570.67|574.68|570.68|574.56|570.56|12
1624089790000|2021-06-19 08:03:10|574.66|570.66|574.66|570.66|574.69|570.69|574.64|570.64|13
1624089800000|2021-06-19 08:03:20|574.65|570.65|574.54|570.54|574.65|570.65|574.52|570.52|11
1624089810000|2021-06-19 08:03:30|574.53|570.53|574.46|570.46|574.53|570.53|574.44|570.44|15
1624089820000|2021-06-19 08:03:40|574.44|570.44|574.47|570.47|574.56|570.56|574.44|570.44|22
1624089830000|2021-06-19 08:03:50|574.45|570.45|574.54|570.54|574.55|570.55|574.44|570.44|20
1624089840000|2021-06-19 08:04:00|574.49|570.49|574.59|570.59|574.59|570.59|574.48|570.48|19
1624089850000|2021-06-19 08:04:10|574.64|570.64|575.19|571.19|575.24|571.24|574.64|570.64|19
1624089860000|2021-06-19 08:04:20|575.21|571.21|575.37|571.37|575.37|571.37|575.19|571.19|20
1624089870000|2021-06-19 08:04:30|575.38|571.38|575.35|571.35|575.44|571.44|575.26|571.26|20
1624089880000|2021-06-19 08:04:40|575.4|571.4|575.54|571.54|575.64|571.64|575.34|571.34|21
1624089890000|2021-06-19 08:04:50|575.64|571.64|575.81|571.81|575.89|571.89|575.55|571.55|21
1624089900000|2021-06-19 08:05:00|576.06|572.06|576.05|572.05|576.09|572.09|576.02|572.02|18
1624089910000|2021-06-19 08:05:10|576.06|572.06|576.07|572.07|576.08|572.08|576.06|572.06|6
1624089920000|2021-06-19 08:05:20|576.06|572.06|575.97|571.97|576.07|572.07|575.87|571.87|17
1624089930000|2021-06-19 08:05:30|575.96|571.96|576.25|572.25|576.25|572.25|575.96|571.96|16
1624089940000|2021-06-19 08:05:40|576.28|572.28|576.37|572.37|576.61|572.61|576.28|572.28|21
1624089950000|2021-06-19 08:05:50|576.39|572.39|576.19|572.19|576.39|572.39|576.18|572.18|24
1624089960000|2021-06-19 08:06:00|576.17|572.17|576.63|572.63|576.63|572.63|576.16|572.16|23
1624089970000|2021-06-19 08:06:10|576.65|572.65|576.9|572.9|577.04|573.04|576.65|572.65|22
1624089980000|2021-06-19 08:06:20|576.92|572.92|576.7|572.7|576.98|572.98|576.7|572.7|22
1624089990000|2021-06-19 08:06:30|576.75|572.75|576.5|572.5|576.75|572.75|576.48|572.48|19
1624090000000|2021-06-19 08:06:40|576.52|572.52|576.44|572.44|576.54|572.54|576.44|572.44|12
1624090010000|2021-06-19 08:06:50|576.45|572.45|575.74|571.74|576.45|572.45|575.74|571.74|17
1624090020000|2021-06-19 08:07:00|575.75|571.75|575.79|571.79|575.84|571.84|575.71|571.71|16
1624090030000|2021-06-19 08:07:10|575.8|571.8|575.61|571.61|575.8|571.8|575.59|571.59|10
1624090040000|2021-06-19 08:07:20|575.6|571.6|575.55|571.55|575.64|571.64|575.55|571.55|12
1624090050000|2021-06-19 08:07:30|575.54|571.54|575.04|571.04|575.55|571.55|575.03|571.03|18
1624090060000|2021-06-19 08:07:40|575.02|571.02|575.06|571.06|575.06|571.06|575.02|571.02|12
1624090070000|2021-06-19 08:07:50|575.04|571.04|575.04|571.04|575.04|571.04|575.03|571.03|3
1624090080000|2021-06-19 08:08:00|575.03|571.03|575.14|571.14|575.15|571.15|575.03|571.03|10
1624090090000|2021-06-19 08:08:10|575.16|571.16|575.44|571.44|575.49|571.49|575.16|571.16|18
1624090100000|2021-06-19 08:08:20|575.43|571.43|575.56|571.56|575.57|571.57|575.43|571.43|16
1624090110000|2021-06-19 08:08:30|575.55|571.55|575.42|571.42|575.58|571.58|575.42|571.42|12
1624090120000|2021-06-19 08:08:40|575.39|571.39|575.06|571.06|575.4|571.4|575.03|571.03|17
1624090130000|2021-06-19 08:08:50|575.07|571.07|575.06|571.06|575.11|571.11|575.05|571.05|11
1624090140000|2021-06-19 08:09:00|575.07|571.07|575.05|571.05|575.07|571.07|575.05|571.05|5
1624090150000|2021-06-19 08:09:10|575.04|571.04|574.99|570.99|575.04|571.04|574.99|570.99|3
1624090160000|2021-06-19 08:09:20|575|571|574.83|570.83|575|571|574.81|570.81|7
1624090170000|2021-06-19 08:09:30|574.81|570.81|574.57|570.57|574.81|570.81|574.57|570.57|17
1624090180000|2021-06-19 08:09:40|574.56|570.56|574.61|570.61|574.66|570.66|574.55|570.55|16
1624090190000|2021-06-19 08:09:50|574.6|570.6|574.61|570.61|574.65|570.65|574.6|570.6|21
1624090200000|2021-06-19 08:10:00|574.63|570.63|574.73|570.73|574.73|570.73|574.63|570.63|20
1624090210000|2021-06-19 08:10:10|574.74|570.74|574.55|570.55|574.74|570.74|574.55|570.55|10
1624090220000|2021-06-19 08:10:20|574.56|570.56|574.52|570.52|574.57|570.57|574.52|570.52|11
1624090230000|2021-06-19 08:10:30|574.53|570.53|574.34|570.34|574.53|570.53|574.34|570.34|11
1624090240000|2021-06-19 08:10:40|574.32|570.32|574.15|570.15|574.32|570.32|574.14|570.14|14
1624090250000|2021-06-19 08:10:50|574.03|570.03|574|570|574.07|570.07|574|570|19
1624090260000|2021-06-19 08:11:00|574.02|570.02|574.03|570.03|574.09|570.09|574|570|17
1624090270000|2021-06-19 08:11:10|574.04|570.04|574.04|570.04|574.04|570.04|574.03|570.03|5
1624090280000|2021-06-19 08:11:20|574.03|570.03|574.03|570.03|574.06|570.06|574.03|570.03|8
1624090290000|2021-06-19 08:11:30|574.02|570.02|573.94|569.94|574.03|570.03|573.94|569.94|9
1624090300000|2021-06-19 08:11:40|573.95|569.95|573.95|569.95|573.95|569.95|573.94|569.94|9
1624090310000|2021-06-19 08:11:50|573.94|569.94|573.49|569.49|573.94|569.94|573.49|569.49|11
1624090320000|2021-06-19 08:12:00|573.46|569.46|573.5|569.5|573.52|569.52|573.41|569.41|16
1624090330000|2021-06-19 08:12:10|573.51|569.51|573.6|569.6|573.6|569.6|573.51|569.51|14
1624090340000|2021-06-19 08:12:20|573.61|569.61|573.51|569.51|573.62|569.62|573.51|569.51|14
1624090350000|2021-06-19 08:12:30|573.52|569.52|573.37|569.37|573.52|569.52|573.34|569.34|9
1624090360000|2021-06-19 08:12:40|573.34|569.34|573.39|569.39|573.42|569.42|573.33|569.33|16
1624090370000|2021-06-19 08:12:50|573.4|569.4|573.3|569.3|573.41|569.41|573.3|569.3|12
1624090380000|2021-06-19 08:13:00|573.31|569.31|573.33|569.33|573.33|569.33|573.3|569.3|11
1624090390000|2021-06-19 08:13:10|573.37|569.37|573.52|569.52|573.53|569.53|573.37|569.37|12
1624090400000|2021-06-19 08:13:20|573.53|569.53|573.55|569.55|573.55|569.55|573.5|569.5|13
1624090410000|2021-06-19 08:13:30|573.52|569.52|573.36|569.36|573.54|569.54|573.35|569.35|13
1624090420000|2021-06-19 08:13:40|573.34|569.34|573.33|569.33|573.34|569.34|573.32|569.32|4
1624090430000|2021-06-19 08:13:50|573.32|569.32|573.19|569.19|573.35|569.35|573.19|569.19|11
1624090440000|2021-06-19 08:14:00|573.18|569.18|573.11|569.11|573.18|569.18|573.1|569.1|8
1624090450000|2021-06-19 08:14:10|573.13|569.13|573.11|569.11|573.14|569.14|573.11|569.11|10
1624090460000|2021-06-19 08:14:20|573.1|569.1|573.01|569.01|573.1|569.1|573|569|12
1624090470000|2021-06-19 08:14:30|573|569|572.81|568.81|573|569|572.8|568.8|15
1624090480000|2021-06-19 08:14:40|572.8|568.8|572.69|568.69|572.81|568.81|572.69|568.69|15
1624090490000|2021-06-19 08:14:50|572.67|568.67|572.67|568.67|572.73|568.73|572.63|568.63|19
1624090500000|2021-06-19 08:15:00|572.61|568.61|572.73|568.73|572.74|568.74|572.57|568.57|18
1624090510000|2021-06-19 08:15:10|572.74|568.74|572.87|568.87|572.87|568.87|572.73|568.73|14
1624090520000|2021-06-19 08:15:20|572.91|568.91|572.91|568.91|573.04|569.04|572.9|568.9|23
1624090530000|2021-06-19 08:15:30|572.92|568.92|572.99|568.99|573.06|569.06|572.91|568.91|18
1624090540000|2021-06-19 08:15:40|572.94|568.94|572.9|568.9|572.95|568.95|572.88|568.88|17
1624090550000|2021-06-19 08:15:50|572.89|568.89|572.71|568.71|572.89|568.89|572.7|568.7|19
1624090560000|2021-06-19 08:16:00|572.73|568.73|572.74|568.74|572.75|568.75|572.68|568.68|19
1624090570000|2021-06-19 08:16:10|572.73|568.73|572.74|568.74|572.74|568.74|572.73|568.73|6
1624090580000|2021-06-19 08:16:20|572.73|568.73|572.73|568.73|572.74|568.74|572.7|568.7|9
1624090590000|2021-06-19 08:16:30|572.74|568.74|572.63|568.63|572.75|568.75|572.63|568.63|12
1624090600000|2021-06-19 08:16:40|572.64|568.64|572.71|568.71|572.74|568.74|572.62|568.62|11
1624090610000|2021-06-19 08:16:50|572.73|568.73|572.88|568.88|572.88|568.88|572.71|568.71|16
1624090620000|2021-06-19 08:17:00|572.89|568.89|572.94|568.94|572.94|568.94|572.89|568.89|8
1624090630000|2021-06-19 08:17:10|572.95|568.95|573.09|569.09|573.12|569.12|572.94|568.94|14
1624090640000|2021-06-19 08:17:20|573.11|569.11|573.11|569.11|573.12|569.12|573.08|569.08|17
1624090650000|2021-06-19 08:17:30|573.1|569.1|573.16|569.16|573.16|569.16|573.1|569.1|12
1624090660000|2021-06-19 08:17:40|573.15|569.15|573.24|569.24|573.24|569.24|573.14|569.14|12
1624090670000|2021-06-19 08:17:50|573.23|569.23|573.18|569.18|573.24|569.24|573.18|569.18|13
1624090680000|2021-06-19 08:18:00|573.22|569.22|573.03|569.03|573.22|569.22|573.03|569.03|15
1624090690000|2021-06-19 08:18:10|573.02|569.02|572.98|568.98|573.03|569.03|572.98|568.98|13
1624090700000|2021-06-19 08:18:20|573|569|572.97|568.97|573|569|572.97|568.97|8
1624090710000|2021-06-19 08:18:30|572.98|568.98|572.99|568.99|573.02|569.02|572.98|568.98|9
1624090720000|2021-06-19 08:18:40|572.98|568.98|573.18|569.18|573.18|569.18|572.98|568.98|15
1624090730000|2021-06-19 08:18:50|573.2|569.2|573.35|569.35|573.35|569.35|573.2|569.2|14
1624090740000|2021-06-19 08:19:00|573.34|569.34|573.45|569.45|573.46|569.46|573.34|569.34|10
1624090750000|2021-06-19 08:19:10|573.47|569.47|573.51|569.51|573.51|569.51|573.44|569.44|18
1624090760000|2021-06-19 08:19:20|573.53|569.53|573.84|569.84|573.84|569.84|573.53|569.53|19
1624090770000|2021-06-19 08:19:30|573.83|569.83|573.96|569.96|573.96|569.96|573.83|569.83|11
1624090780000|2021-06-19 08:19:40|573.94|569.94|573.94|569.94|573.96|569.96|573.92|569.92|17
1624090790000|2021-06-19 08:19:50|573.93|569.93|573.93|569.93|573.96|569.96|573.92|569.92|13
1624090800000|2021-06-19 08:20:00|573.91|569.91|573.64|569.64|573.91|569.91|573.64|569.64|19
1624090810000|2021-06-19 08:20:10|573.63|569.63|573.85|569.85|573.85|569.85|573.63|569.63|12
1624090820000|2021-06-19 08:20:20|573.86|569.86|573.81|569.81|573.87|569.87|573.8|569.8|10
1624090830000|2021-06-19 08:20:30|573.72|569.72|573.71|569.71|573.72|569.72|573.61|569.61|19
1624090840000|2021-06-19 08:20:40|573.7|569.7|573.7|569.7|573.72|569.72|573.69|569.69|16
1624090850000|2021-06-19 08:20:50|573.69|569.69|573.78|569.78|573.78|569.78|573.69|569.69|9
1624090860000|2021-06-19 08:21:00|573.77|569.77|573.78|569.78|573.78|569.78|573.77|569.77|2
1624090870000|2021-06-19 08:21:10|573.77|569.77|573.65|569.65|573.77|569.77|573.65|569.65|4
1624090880000|2021-06-19 08:21:20|573.64|569.64|573.6|569.6|573.64|569.64|573.6|569.6|10
1624090890000|2021-06-19 08:21:30|573.61|569.61|573.6|569.6|573.61|569.61|573.6|569.6|4
1624090900000|2021-06-19 08:21:40|573.62|569.62|573.7|569.7|573.71|569.71|573.62|569.62|14
1624090910000|2021-06-19 08:21:50|573.71|569.71|573.83|569.83|573.83|569.83|573.71|569.71|13
1624090920000|2021-06-19 08:22:00|573.84|569.84|573.96|569.96|573.96|569.96|573.83|569.83|10
1624090930000|2021-06-19 08:22:10|573.97|569.97|573.9|569.9|573.97|569.97|573.89|569.89|15
1624090940000|2021-06-19 08:22:20|573.96|569.96|574.1|570.1|574.1|570.1|573.96|569.96|16
1624090950000|2021-06-19 08:22:30|574.09|570.09|574.16|570.16|574.16|570.16|574.09|570.09|14
1624090960000|2021-06-19 08:22:40|574.17|570.17|574.25|570.25|574.25|570.25|574.17|570.17|14
1624090970000|2021-06-19 08:22:50|574.24|570.24|574.2|570.2|574.26|570.26|574.2|570.2|16
1624090980000|2021-06-19 08:23:00|574.22|570.22|574.2|570.2|574.26|570.26|574.16|570.16|17
1624090990000|2021-06-19 08:23:10|574.22|570.22|574.24|570.24|574.24|570.24|574.19|570.19|15
1624091000000|2021-06-19 08:23:20|574.22|570.22|574.18|570.18|574.25|570.25|574.18|570.18|16
1624091010000|2021-06-19 08:23:30|574.17|570.17|574.01|570.01|574.19|570.19|574.01|570.01|12
1624091020000|2021-06-19 08:23:40|573.97|569.97|573.96|569.96|573.98|569.98|573.95|569.95|16
1624091030000|2021-06-19 08:23:50|573.97|569.97|574.28|570.28|574.28|570.28|573.95|569.95|16
1624091040000|2021-06-19 08:24:00|574.27|570.27|574.18|570.18|574.39|570.39|574.18|570.18|19
1624091050000|2021-06-19 08:24:10|574.13|570.13|573.73|569.73|574.13|570.13|573.73|569.73|18
1624091060000|2021-06-19 08:24:20|573.72|569.72|573.47|569.47|573.72|569.72|573.46|569.46|16
1624091070000|2021-06-19 08:24:30|573.44|569.44|573.48|569.48|573.48|569.48|573.44|569.44|6
1624091080000|2021-06-19 08:24:40|573.46|569.46|573.46|569.46|573.49|569.49|573.43|569.43|14
1624091090000|2021-06-19 08:24:50|573.45|569.45|573.58|569.58|573.58|569.58|573.45|569.45|13
1624091100000|2021-06-19 08:25:00|573.61|569.61|573.87|569.87|573.87|569.87|573.6|569.6|20
1624091110000|2021-06-19 08:25:10|573.85|569.85|573.86|569.86|573.89|569.89|573.85|569.85|15
1624091120000|2021-06-19 08:25:20|573.85|569.85|573.87|569.87|573.89|569.89|573.85|569.85|9
1624091130000|2021-06-19 08:25:30|573.88|569.88|573.95|569.95|574|570|573.88|569.88|13
1624091140000|2021-06-19 08:25:40|573.94|569.94|573.94|569.94|573.94|569.94|573.94|569.94|1
1624091150000|2021-06-19 08:25:50|573.95|569.95|574.01|570.01|574.01|570.01|573.95|569.95|5
1624091160000|2021-06-19 08:26:00|574|570|573.93|569.93|574|570|573.93|569.93|13
1624091170000|2021-06-19 08:26:10|573.92|569.92|573.9|569.9|573.92|569.92|573.88|569.88|14
1624091180000|2021-06-19 08:26:20|573.88|569.88|573.86|569.86|573.92|569.92|573.85|569.85|16
1624091190000|2021-06-19 08:26:30|573.85|569.85|573.86|569.86|573.88|569.88|573.85|569.85|10
1624091200000|2021-06-19 08:26:40|573.85|569.85|573.88|569.88|573.88|569.88|573.85|569.85|7
1624091210000|2021-06-19 08:26:50|573.86|569.86|573.92|569.92|573.92|569.92|573.86|569.86|11
1624091220000|2021-06-19 08:27:00|573.93|569.93|573.9|569.9|573.94|569.94|573.9|569.9|12
1624091230000|2021-06-19 08:27:10|573.89|569.89|573.71|569.71|573.89|569.89|573.71|569.71|8
1624091240000|2021-06-19 08:27:20|573.66|569.66|573.48|569.48|573.66|569.66|573.48|569.48|8
1624091250000|2021-06-19 08:27:30|573.47|569.47|573.51|569.51|573.52|569.52|573.47|569.47|8
1624091260000|2021-06-19 08:27:40|573.52|569.52|573.56|569.56|573.58|569.58|573.51|569.51|14
1624091270000|2021-06-19 08:27:50|573.57|569.57|573.51|569.51|573.58|569.58|573.51|569.51|16
1624091280000|2021-06-19 08:28:00|573.49|569.49|573.55|569.55|573.55|569.55|573.49|569.49|7
1624091290000|2021-06-19 08:28:10|573.56|569.56|573.53|569.53|573.56|569.56|573.51|569.51|14
1624091300000|2021-06-19 08:28:20|573.51|569.51|573.55|569.55|573.55|569.55|573.51|569.51|13
1624091310000|2021-06-19 08:28:30|573.54|569.54|573.54|569.54|573.55|569.55|573.53|569.53|5
1624091320000|2021-06-19 08:28:40|573.52|569.52|573.49|569.49|573.52|569.52|573.48|569.48|3
1624091330000|2021-06-19 08:28:50|573.5|569.5|573.64|569.64|573.64|569.64|573.49|569.49|15
1624091340000|2021-06-19 08:29:00|573.65|569.65|573.59|569.59|573.65|569.65|573.59|569.59|15
1624091350000|2021-06-19 08:29:10|573.61|569.61|573.64|569.64|573.64|569.64|573.6|569.6|9
1624091360000|2021-06-19 08:29:20|573.62|569.62|573.85|569.85|573.85|569.85|573.62|569.62|15
1624091370000|2021-06-19 08:29:30|573.84|569.84|573.88|569.88|573.89|569.89|573.84|569.84|11
1624091380000|2021-06-19 08:29:40|573.89|569.89|573.86|569.86|573.89|569.89|573.85|569.85|12
1624091390000|2021-06-19 08:29:50|573.87|569.87|573.89|569.89|573.9|569.9|573.85|569.85|8
1624091400000|2021-06-19 08:30:00|573.9|569.9|574.09|570.09|574.1|570.1|573.88|569.88|16
1624091410000|2021-06-19 08:30:10|574.1|570.1|574.34|570.34|574.35|570.35|574.1|570.1|15
1624091420000|2021-06-19 08:30:20|574.46|570.46|574.46|570.46|574.47|570.47|574.39|570.39|13
1624091430000|2021-06-19 08:30:30|574.47|570.47|574.6|570.6|574.62|570.62|574.45|570.45|12
1624091440000|2021-06-19 08:30:40|574.61|570.61|574.68|570.68|574.69|570.69|574.61|570.61|12
1624091450000|2021-06-19 08:30:50|574.67|570.67|574.6|570.6|574.67|570.67|574.54|570.54|15
1624091460000|2021-06-19 08:31:00|574.53|570.53|574.77|570.77|574.77|570.77|574.53|570.53|15
1624091470000|2021-06-19 08:31:10|574.78|570.78|575.23|571.23|575.29|571.29|574.78|570.78|20
1624091480000|2021-06-19 08:31:20|575.24|571.24|575.28|571.28|575.32|571.32|575.22|571.22|19
1624091490000|2021-06-19 08:31:30|575.29|571.29|575.57|571.57|575.57|571.57|575.28|571.28|16
1624091500000|2021-06-19 08:31:40|575.56|571.56|575.56|571.56|575.6|571.6|575.47|571.47|16
1624091510000|2021-06-19 08:31:50|575.55|571.55|575.33|571.33|575.56|571.56|575.32|571.32|20
1624091520000|2021-06-19 08:32:00|575.34|571.34|575.24|571.24|575.35|571.35|575.2|571.2|14
1624091530000|2021-06-19 08:32:10|575.25|571.25|575.29|571.29|575.41|571.41|575.25|571.25|15
1624091540000|2021-06-19 08:32:20|575.23|571.23|575.47|571.47|575.5|571.5|575.05|571.05|25
1624091550000|2021-06-19 08:32:30|575.48|571.48|575.87|571.87|575.88|571.88|575.48|571.48|21
1624091560000|2021-06-19 08:32:40|575.88|571.88|575.96|571.96|575.96|571.96|575.83|571.83|18
1624091570000|2021-06-19 08:32:50|575.97|571.97|575.94|571.94|575.97|571.97|575.88|571.88|10
1624091580000|2021-06-19 08:33:00|575.98|571.98|576.24|572.24|576.24|572.24|575.98|571.98|17
1624091590000|2021-06-19 08:33:10|576.27|572.27|576.26|572.26|576.36|572.36|576.12|572.12|18
1624091600000|2021-06-19 08:33:20|576.29|572.29|576.82|572.82|576.83|572.83|576.29|572.29|20
1624091610000|2021-06-19 08:33:30|576.79|572.79|577.1|573.1|577.39|573.39|576.78|572.78|26
1624091620000|2021-06-19 08:33:40|577.07|573.07|577.29|573.29|577.34|573.34|577.04|573.04|22
1624091630000|2021-06-19 08:33:50|577.28|573.28|577.34|573.34|577.34|573.34|577.19|573.19|20
1624091640000|2021-06-19 08:34:00|577.31|573.31|577.32|573.32|577.48|573.48|577.31|573.31|18
1624091650000|2021-06-19 08:34:10|577.31|573.31|577.23|573.23|577.31|573.31|576.98|572.98|21
1624091660000|2021-06-19 08:34:20|577.26|573.26|577.16|573.16|577.31|573.31|577.16|573.16|17
1624091670000|2021-06-19 08:34:30|577.17|573.17|577.22|573.22|577.22|573.22|577.16|573.16|9
1624091680000|2021-06-19 08:34:40|577.2|573.2|577.25|573.25|577.32|573.32|577.2|573.2|10
1624091690000|2021-06-19 08:34:50|577.26|573.26|577.26|573.26|577.26|573.26|577.24|573.24|8
1624091700000|2021-06-19 08:35:00|577.25|573.25|576.95|572.95|577.26|573.26|576.95|572.95|13
1624091710000|2021-06-19 08:35:10|576.93|572.93|576.29|572.29|576.93|572.93|576.29|572.29|18
1624091720000|2021-06-19 08:35:20|576.11|572.11|576.15|572.15|576.17|572.17|576.01|572.01|20
1624091730000|2021-06-19 08:35:30|576.18|572.18|576.18|572.18|576.22|572.22|576.18|572.18|14
1624091740000|2021-06-19 08:35:40|576.19|572.19|576.06|572.06|576.19|572.19|576.06|572.06|11
1624091750000|2021-06-19 08:35:50|576.05|572.05|575.98|571.98|576.05|572.05|575.92|571.92|13
1624091760000|2021-06-19 08:36:00|576.01|572.01|576.15|572.15|576.28|572.28|576.01|572.01|16
1624091770000|2021-06-19 08:36:10|576.14|572.14|575.99|571.99|576.14|572.14|575.98|571.98|14
1624091780000|2021-06-19 08:36:20|575.98|571.98|576.06|572.06|576.06|572.06|575.98|571.98|7
1624091790000|2021-06-19 08:36:30|576.07|572.07|576.01|572.01|576.12|572.12|576.01|572.01|12
1624091800000|2021-06-19 08:36:40|576|572|575.96|571.96|576|572|575.9|571.9|16
1624091810000|2021-06-19 08:36:50|575.97|571.97|575.99|571.99|575.99|571.99|575.97|571.97|6
1624091820000|2021-06-19 08:37:00|575.97|571.97|576.03|572.03|576.04|572.04|575.96|571.96|8
1624091830000|2021-06-19 08:37:10|576.04|572.04|576.03|572.03|576.2|572.2|576.03|572.03|17
1624091840000|2021-06-19 08:37:20|575.97|571.97|575.76|571.76|575.98|571.98|575.76|571.76|9
1624091850000|2021-06-19 08:37:30|575.78|571.78|575.73|571.73|575.8|571.8|575.73|571.73|8
1624091860000|2021-06-19 08:37:40|575.74|571.74|575.88|571.88|575.88|571.88|575.73|571.73|12
1624091870000|2021-06-19 08:37:50|575.89|571.89|575.73|571.73|575.89|571.89|575.73|571.73|15
1624091880000|2021-06-19 08:38:00|575.74|571.74|575.74|571.74|575.76|571.76|575.73|571.73|9
1624091890000|2021-06-19 08:38:10|575.73|571.73|575.74|571.74|575.74|571.74|575.73|571.73|8
1624091900000|2021-06-19 08:38:20|575.73|571.73|575.72|571.72|575.74|571.74|575.72|571.72|7
1624091910000|2021-06-19 08:38:30|575.73|571.73|575.83|571.83|575.84|571.84|575.72|571.72|6
1624091920000|2021-06-19 08:38:40|575.84|571.84|575.9|571.9|575.9|571.9|575.83|571.83|8
1624091930000|2021-06-19 08:38:50|575.91|571.91|575.75|571.75|575.91|571.91|575.75|571.75|15
1624091940000|2021-06-19 08:39:00|575.73|571.73|575.71|571.71|575.73|571.73|575.71|571.71|2
1624091950000|2021-06-19 08:39:10|575.66|571.66|575.69|571.69|575.69|571.69|575.66|571.66|5
1624091960000|2021-06-19 08:39:20|575.7|571.7|575.69|571.69|575.7|571.7|575.69|571.69|2
1624091970000|2021-06-19 08:39:30|575.68|571.68|575.68|571.68|575.68|571.68|575.68|571.68|1
1624091980000|2021-06-19 08:39:40|575.71|571.71|575.71|571.71|575.71|571.71|575.71|571.71|1
1624092010000|2021-06-19 08:40:10|575.69|571.69|575.66|571.66|575.69|571.69|575.66|571.66|2
1624092020000|2021-06-19 08:40:20|575.67|571.67|575.74|571.74|575.74|571.74|575.67|571.67|12
1624092030000|2021-06-19 08:40:30|575.76|571.76|575.75|571.75|575.78|571.78|575.75|571.75|9
1624092040000|2021-06-19 08:40:40|575.76|571.76|575.79|571.79|575.8|571.8|575.75|571.75|8
1624092050000|2021-06-19 08:40:50|575.77|571.77|575.78|571.78|575.78|571.78|575.76|571.76|10
1624092060000|2021-06-19 08:41:00|575.79|571.79|576.34|572.34|576.41|572.41|575.79|571.79|26
1624092070000|2021-06-19 08:41:10|576.36|572.36|576.21|572.21|576.36|572.36|576.18|572.18|15
1624092080000|2021-06-19 08:41:20|576.19|572.19|576.03|572.03|576.23|572.23|576.03|572.03|14
1624092090000|2021-06-19 08:41:30|576.04|572.04|576.03|572.03|576.08|572.08|576.03|572.03|11
1624092100000|2021-06-19 08:41:40|576.02|572.02|575.96|571.96|576.03|572.03|575.91|571.91|11
1624092110000|2021-06-19 08:41:50|575.97|571.97|576|572|576.02|572.02|575.96|571.96|15
1624092120000|2021-06-19 08:42:00|575.99|571.99|575.84|571.84|576|572|575.84|571.84|16
1624092130000|2021-06-19 08:42:10|575.83|571.83|575.89|571.89|575.92|571.92|575.77|571.77|18
1624092140000|2021-06-19 08:42:20|575.88|571.88|575.98|571.98|575.98|571.98|575.88|571.88|15
1624092150000|2021-06-19 08:42:30|575.97|571.97|575.97|571.97|575.99|571.99|575.96|571.96|14
1624092160000|2021-06-19 08:42:40|575.98|571.98|576.18|572.18|576.19|572.19|575.97|571.97|22
1624092170000|2021-06-19 08:42:50|576.15|572.15|576.42|572.42|576.42|572.42|576.15|572.15|20
1624092180000|2021-06-19 08:43:00|576.43|572.43|576.59|572.59|576.6|572.6|576.43|572.43|14
1624092190000|2021-06-19 08:43:10|576.58|572.58|576.69|572.69|576.7|572.7|576.58|572.58|14
1624092200000|2021-06-19 08:43:20|576.67|572.67|576.74|572.74|576.74|572.74|576.6|572.6|24
1624092210000|2021-06-19 08:43:30|576.73|572.73|576.71|572.71|576.84|572.84|576.7|572.7|17
1624092220000|2021-06-19 08:43:40|576.72|572.72|576.86|572.86|576.86|572.86|576.71|572.71|20
1624092230000|2021-06-19 08:43:50|576.85|572.85|576.96|572.96|576.98|572.98|576.85|572.85|18
1624092240000|2021-06-19 08:44:00|576.97|572.97|576.96|572.96|576.97|572.97|576.94|572.94|6
1624092250000|2021-06-19 08:44:10|576.97|572.97|577.11|573.11|577.14|573.14|576.96|572.96|16
1624092260000|2021-06-19 08:44:20|577.14|573.14|577|573|577.22|573.22|576.99|572.99|22
1624092270000|2021-06-19 08:44:30|576.95|572.95|576.92|572.92|576.98|572.98|576.92|572.92|16
1624092280000|2021-06-19 08:44:40|576.91|572.91|576.8|572.8|576.93|572.93|576.79|572.79|14
1624092290000|2021-06-19 08:44:50|576.81|572.81|576.74|572.74|576.81|572.81|576.74|572.74|13
1624092300000|2021-06-19 08:45:00|576.73|572.73|576.63|572.63|576.74|572.74|576.63|572.63|16
1624092310000|2021-06-19 08:45:10|576.6|572.6|576.19|572.19|576.6|572.6|576.19|572.19|14
1624092320000|2021-06-19 08:45:20|576.17|572.17|575.72|571.72|576.17|572.17|575.52|571.52|18
1624092330000|2021-06-19 08:45:30|575.7|571.7|575.26|571.26|575.7|571.7|575.18|571.18|16
1624092340000|2021-06-19 08:45:40|575.27|571.27|575.25|571.25|575.29|571.29|575.21|571.21|21
1624092350000|2021-06-19 08:45:50|575.29|571.29|575.24|571.24|575.29|571.29|575.19|571.19|10
1624092360000|2021-06-19 08:46:00|575.19|571.19|575.56|571.56|575.59|571.59|575.18|571.18|18
1624092370000|2021-06-19 08:46:10|575.59|571.59|575.66|571.66|575.68|571.68|575.56|571.56|11
1624092380000|2021-06-19 08:46:20|575.63|571.63|575.64|571.64|575.66|571.66|575.63|571.63|9
1624092390000|2021-06-19 08:46:30|575.62|571.62|575.57|571.57|575.62|571.62|575.57|571.57|8
1624092400000|2021-06-19 08:46:40|575.58|571.58|575.56|571.56|575.58|571.58|575.54|571.54|12
1624092410000|2021-06-19 08:46:50|575.57|571.57|575.69|571.69|575.74|571.74|575.56|571.56|14
1624092420000|2021-06-19 08:47:00|575.68|571.68|575.69|571.69|575.69|571.69|575.65|571.65|9
1624092430000|2021-06-19 08:47:10|575.7|571.7|575.71|571.71|575.71|571.71|575.67|571.67|10
1624092440000|2021-06-19 08:47:20|575.72|571.72|575.7|571.7|575.72|571.72|575.68|571.68|11
1624092450000|2021-06-19 08:47:30|575.71|571.71|575.69|571.69|575.71|571.71|575.67|571.67|8
1624092460000|2021-06-19 08:47:40|575.67|571.67|575.64|571.64|575.68|571.68|575.63|571.63|8
1624092470000|2021-06-19 08:47:50|575.63|571.63|575.61|571.61|575.64|571.64|575.6|571.6|7
1624092480000|2021-06-19 08:48:00|575.62|571.62|575.61|571.61|575.62|571.62|575.6|571.6|3
1624092490000|2021-06-19 08:48:10|575.62|571.62|575.7|571.7|575.71|571.71|575.62|571.62|8
1624092500000|2021-06-19 08:48:20|575.69|571.69|575.69|571.69|575.69|571.69|575.68|571.68|3
1624092510000|2021-06-19 08:48:30|575.7|571.7|575.79|571.79|575.8|571.8|575.7|571.7|10
1624092520000|2021-06-19 08:48:40|575.8|571.8|575.95|571.95|575.96|571.96|575.79|571.79|12
1624092530000|2021-06-19 08:48:50|575.96|571.96|576.01|572.01|576.04|572.04|575.95|571.95|17
1624092540000|2021-06-19 08:49:00|576.02|572.02|576.04|572.04|576.04|572.04|575.99|571.99|16
1624092550000|2021-06-19 08:49:10|575.95|571.95|575.82|571.82|575.98|571.98|575.82|571.82|12
1624092560000|2021-06-19 08:49:20|575.79|571.79|576.17|572.17|576.22|572.22|575.72|571.72|19
1624092570000|2021-06-19 08:49:30|576.15|572.15|576.04|572.04|576.17|572.17|576.04|572.04|16
1624092580000|2021-06-19 08:49:40|576.03|572.03|575.88|571.88|576.04|572.04|575.88|571.88|12
1624092590000|2021-06-19 08:49:50|575.86|571.86|575.72|571.72|575.86|571.86|575.72|571.72|4
1624092600000|2021-06-19 08:50:00|575.71|571.71|575.73|571.73|575.73|571.73|575.71|571.71|3
1624092610000|2021-06-19 08:50:10|575.74|571.74|575.74|571.74|575.76|571.76|575.74|571.74|7
1624092620000|2021-06-19 08:50:20|575.75|571.75|575.43|571.43|575.75|571.75|575.43|571.43|11
1624092630000|2021-06-19 08:50:30|575.42|571.42|575.36|571.36|575.42|571.42|575.36|571.36|9
1624092640000|2021-06-19 08:50:40|575.34|571.34|575.13|571.13|575.35|571.35|575.13|571.13|16
1624092650000|2021-06-19 08:50:50|575.12|571.12|575.04|571.04|575.12|571.12|575.02|571.02|11
1624092660000|2021-06-19 08:51:00|575.07|571.07|575.01|571.01|575.18|571.18|574.97|570.97|20
1624092670000|2021-06-19 08:51:10|575.04|571.04|575.04|571.04|575.04|571.04|575.02|571.02|7
1624092680000|2021-06-19 08:51:20|575.03|571.03|575.08|571.08|575.08|571.08|574.94|570.94|10
1624092690000|2021-06-19 08:51:30|575.05|571.05|575.16|571.16|575.16|571.16|575.05|571.05|15
1624092700000|2021-06-19 08:51:40|575.14|571.14|575.17|571.17|575.19|571.19|575.14|571.14|12
1624092710000|2021-06-19 08:51:50|575.18|571.18|575.12|571.12|575.19|571.19|575.11|571.11|13
1624092720000|2021-06-19 08:52:00|575.11|571.11|575.1|571.1|575.13|571.13|575.09|571.09|12
1624092730000|2021-06-19 08:52:10|575.08|571.08|575.2|571.2|575.2|571.2|575.06|571.06|16
1624092740000|2021-06-19 08:52:20|575.21|571.21|575.47|571.47|575.47|571.47|575.21|571.21|14
1624092750000|2021-06-19 08:52:30|575.49|571.49|575.94|571.94|575.94|571.94|575.43|571.43|17
1624092760000|2021-06-19 08:52:40|575.93|571.93|576.28|572.28|576.34|572.34|575.9|571.9|18
1624092770000|2021-06-19 08:52:50|576.23|572.23|576.24|572.24|576.24|572.24|576.21|572.21|10
1624092780000|2021-06-19 08:53:00|576.26|572.26|576.23|572.23|576.27|572.27|576.23|572.23|5
1624092790000|2021-06-19 08:53:10|576.24|572.24|576.27|572.27|576.27|572.27|576.24|572.24|4
1624092800000|2021-06-19 08:53:20|576.26|572.26|576.26|572.26|576.26|572.26|576.25|572.25|3
1624092810000|2021-06-19 08:53:30|576.27|572.27|576.17|572.17|576.27|572.27|576.17|572.17|9
1624092820000|2021-06-19 08:53:40|576.16|572.16|575.84|571.84|576.16|572.16|575.84|571.84|14
1624092830000|2021-06-19 08:53:50|575.83|571.83|575.87|571.87|575.87|571.87|575.74|571.74|16
1624092840000|2021-06-19 08:54:00|575.88|571.88|575.7|571.7|575.88|571.88|575.7|571.7|14
1624092850000|2021-06-19 08:54:10|575.71|571.71|575.71|571.71|575.74|571.74|575.67|571.67|13
1624092860000|2021-06-19 08:54:20|575.68|571.68|575.31|571.31|575.69|571.69|575.31|571.31|20
1624092870000|2021-06-19 08:54:30|575.35|571.35|575.33|571.33|575.37|571.37|575.29|571.29|22
1624092880000|2021-06-19 08:54:40|575.34|571.34|575.5|571.5|575.56|571.56|575.29|571.29|19
1624092890000|2021-06-19 08:54:50|575.53|571.53|575.44|571.44|575.57|571.57|575.44|571.44|13
1624092900000|2021-06-19 08:55:00|575.43|571.43|575.44|571.44|575.44|571.44|575.43|571.43|6
1624092910000|2021-06-19 08:55:10|575.45|571.45|575.22|571.22|575.45|571.45|575.22|571.22|12
1624092920000|2021-06-19 08:55:20|575.26|571.26|575.19|571.19|575.26|571.26|575.19|571.19|4
1624092930000|2021-06-19 08:55:30|575.18|571.18|575.11|571.11|575.19|571.19|575.11|571.11|3
1624092940000|2021-06-19 08:55:40|575.07|571.07|575.22|571.22|575.22|571.22|574.99|570.99|16
1624092950000|2021-06-19 08:55:50|575.23|571.23|575.25|571.25|575.26|571.26|575.22|571.22|8
1624092960000|2021-06-19 08:56:00|575.27|571.27|575.65|571.65|575.65|571.65|575.25|571.25|18
1624092970000|2021-06-19 08:56:10|575.64|571.64|575.64|571.64|575.66|571.66|575.63|571.63|11
1624092980000|2021-06-19 08:56:20|575.63|571.63|575.79|571.79|575.79|571.79|575.63|571.63|15
1624092990000|2021-06-19 08:56:30|575.8|571.8|576.12|572.12|576.12|572.12|575.78|571.78|20
1624093000000|2021-06-19 08:56:40|576.13|572.13|576.54|572.54|576.54|572.54|576.13|572.13|18
1624093010000|2021-06-19 08:56:50|576.55|572.55|576.67|572.67|576.72|572.72|576.55|572.55|24
1624093020000|2021-06-19 08:57:00|576.64|572.64|576.52|572.52|576.68|572.68|576.51|572.51|21
1624093030000|2021-06-19 08:57:10|576.44|572.44|576.39|572.39|576.44|572.44|576.33|572.33|19
1624093040000|2021-06-19 08:57:20|576.38|572.38|576.75|572.75|576.75|572.75|576.37|572.37|19
1624093050000|2021-06-19 08:57:30|576.76|572.76|576.87|572.87|576.9|572.9|576.73|572.73|23
1624093060000|2021-06-19 08:57:40|576.9|572.9|576.94|572.94|576.99|572.99|576.9|572.9|18
1624093070000|2021-06-19 08:57:50|576.95|572.95|577|573|577|573|576.92|572.92|14
1624093080000|2021-06-19 08:58:00|576.98|572.98|577|573|577.04|573.04|576.98|572.98|14
1624093090000|2021-06-19 08:58:10|577.01|573.01|577|573|577.03|573.03|577|573|5
1624093100000|2021-06-19 08:58:20|577.01|573.01|577.13|573.13|577.13|573.13|577.01|573.01|14
1624093110000|2021-06-19 08:58:30|577.12|573.12|576.79|572.79|577.12|573.12|576.78|572.78|14
1624093120000|2021-06-19 08:58:40|576.7|572.7|576.58|572.58|576.71|572.71|576.58|572.58|7
1624093130000|2021-06-19 08:58:50|576.57|572.57|576.4|572.4|576.57|572.57|576.4|572.4|8
1624093140000|2021-06-19 08:59:00|576.39|572.39|576.32|572.32|576.39|572.39|576.32|572.32|9
1624093150000|2021-06-19 08:59:10|576.29|572.29|576.3|572.3|576.3|572.3|576.29|572.29|6
1624093160000|2021-06-19 08:59:20|576.29|572.29|576.28|572.28|576.36|572.36|576.27|572.27|14
1624093170000|2021-06-19 08:59:30|576.3|572.3|576.31|572.31|576.31|572.31|576.29|572.29|8
1624093180000|2021-06-19 08:59:40|576.32|572.32|576.31|572.31|576.35|572.35|576.3|572.3|12
1624093190000|2021-06-19 08:59:50|576.3|572.3|576.15|572.15|576.31|572.31|576.15|572.15|15
1624093200000|2021-06-19 09:00:00|576.17|572.17|576.54|572.54|576.54|572.54|576.17|572.17|22
1624093210000|2021-06-19 09:00:10|576.55|572.55|576.77|572.77|576.77|572.77|576.54|572.54|17
1624093220000|2021-06-19 09:00:20|576.81|572.81|576.83|572.83|576.91|572.91|576.81|572.81|16
1624093230000|2021-06-19 09:00:30|576.82|572.82|576.87|572.87|576.9|572.9|576.82|572.82|18
1624093240000|2021-06-19 09:00:40|576.88|572.88|576.9|572.9|576.93|572.93|576.85|572.85|19
1624093250000|2021-06-19 09:00:50|576.91|572.91|577.01|573.01|577.03|573.03|576.9|572.9|19
1624093260000|2021-06-19 09:01:00|576.99|572.99|577|573|577.02|573.02|576.98|572.98|16
1624093270000|2021-06-19 09:01:10|577.01|573.01|577.03|573.03|577.03|573.03|576.97|572.97|14
1624093280000|2021-06-19 09:01:20|576.99|572.99|576.82|572.82|576.99|572.99|576.82|572.82|12
1624093290000|2021-06-19 09:01:30|576.83|572.83|576.71|572.71|576.83|572.83|576.69|572.69|11
1624093300000|2021-06-19 09:01:40|576.72|572.72|576.82|572.82|576.83|572.83|576.71|572.71|14
1624093310000|2021-06-19 09:01:50|576.83|572.83|576.84|572.84|576.84|572.84|576.81|572.81|15
1624093320000|2021-06-19 09:02:00|576.85|572.85|576.98|572.98|576.99|572.99|576.85|572.85|15
1624093330000|2021-06-19 09:02:10|576.99|572.99|576.37|572.37|577.04|573.04|576.37|572.37|25
1624093340000|2021-06-19 09:02:20|576.34|572.34|576.23|572.23|576.34|572.34|576.21|572.21|18
1624093350000|2021-06-19 09:02:30|576.25|572.25|576.27|572.27|576.32|572.32|576.21|572.21|18
1624093360000|2021-06-19 09:02:40|576.28|572.28|576.2|572.2|576.28|572.28|576.2|572.2|18
1624093370000|2021-06-19 09:02:50|576.21|572.21|576.15|572.15|576.21|572.21|576.15|572.15|7
1624093380000|2021-06-19 09:03:00|576.17|572.17|576.14|572.14|576.17|572.17|576.14|572.14|4
1624093390000|2021-06-19 09:03:10|575.99|571.99|575.98|571.98|575.99|571.99|575.98|571.98|2
1624093400000|2021-06-19 09:03:20|575.94|571.94|575.94|571.94|575.94|571.94|575.94|571.94|1
1624093410000|2021-06-19 09:03:30|575.95|571.95|575.97|571.97|575.97|571.97|575.93|571.93|6
1624093420000|2021-06-19 09:03:40|575.96|571.96|575.97|571.97|575.98|571.98|575.96|571.96|8
1624093430000|2021-06-19 09:03:50|575.96|571.96|575.93|571.93|575.96|571.96|575.93|571.93|8
1624093440000|2021-06-19 09:04:00|575.92|571.92|575.84|571.84|575.92|571.92|575.81|571.81|10
1624093450000|2021-06-19 09:04:10|575.85|571.85|575.95|571.95|575.95|571.95|575.85|571.85|8
1624093460000|2021-06-19 09:04:20|575.97|571.97|576.03|572.03|576.03|572.03|575.97|571.97|15
1624093470000|2021-06-19 09:04:30|576.07|572.07|576.05|572.05|576.09|572.09|576.05|572.05|10
1624093480000|2021-06-19 09:04:40|576.07|572.07|576.06|572.06|576.08|572.08|576.05|572.05|16
1624093490000|2021-06-19 09:04:50|576.05|572.05|576.09|572.09|576.09|572.09|576.02|572.02|20
1624093500000|2021-06-19 09:05:00|576.1|572.1|576.39|572.39|576.39|572.39|576.09|572.09|18
1624093510000|2021-06-19 09:05:10|576.4|572.4|576.4|572.4|576.4|572.4|576.39|572.39|9
1624093520000|2021-06-19 09:05:20|576.43|572.43|576.42|572.42|576.43|572.43|576.41|572.41|6
1624093530000|2021-06-19 09:05:30|576.43|572.43|576.43|572.43|576.48|572.48|576.43|572.43|7
1624093540000|2021-06-19 09:05:40|576.35|572.35|576.48|572.48|576.49|572.49|576.29|572.29|19
1624093550000|2021-06-19 09:05:50|576.46|572.46|576.49|572.49|576.51|572.51|576.46|572.46|15
1624093560000|2021-06-19 09:06:00|576.48|572.48|576.69|572.69|576.72|572.72|576.48|572.48|21
1624093570000|2021-06-19 09:06:10|576.75|572.75|576.72|572.72|576.78|572.78|576.7|572.7|20
1624093580000|2021-06-19 09:06:20|576.73|572.73|576.67|572.67|576.73|572.73|576.67|572.67|17
1624093590000|2021-06-19 09:06:30|576.68|572.68|576.66|572.66|576.68|572.68|576.62|572.62|16
1624093600000|2021-06-19 09:06:40|576.68|572.68|576.7|572.7|576.72|572.72|576.62|572.62|18
1624093610000|2021-06-19 09:06:50|576.71|572.71|576.71|572.71|576.75|572.75|576.71|572.71|14
1624093620000|2021-06-19 09:07:00|576.72|572.72|576.58|572.58|576.72|572.72|576.57|572.57|19
1624093630000|2021-06-19 09:07:10|576.61|572.61|576.68|572.68|576.71|572.71|576.61|572.61|19
1624093640000|2021-06-19 09:07:20|576.7|572.7|576.72|572.72|576.72|572.72|576.65|572.65|18
1624093650000|2021-06-19 09:07:30|576.71|572.71|576.64|572.64|576.76|572.76|576.64|572.64|15
1624093660000|2021-06-19 09:07:40|576.65|572.65|576.6|572.6|576.65|572.65|576.59|572.59|6
1624093670000|2021-06-19 09:07:50|576.61|572.61|576.62|572.62|576.62|572.62|576.6|572.6|6
1624093680000|2021-06-19 09:08:00|576.66|572.66|576.79|572.79|576.79|572.79|576.66|572.66|9
1624093690000|2021-06-19 09:08:10|576.81|572.81|576.9|572.9|576.9|572.9|576.81|572.81|9
1624093700000|2021-06-19 09:08:20|576.89|572.89|576.91|572.91|576.91|572.91|576.89|572.89|3
1624093710000|2021-06-19 09:08:30|576.93|572.93|576.91|572.91|576.93|572.93|576.91|572.91|7
1624093720000|2021-06-19 09:08:40|576.92|572.92|577.05|573.05|577.05|573.05|576.92|572.92|13
1624093730000|2021-06-19 09:08:50|577.04|573.04|577.03|573.03|577.05|573.05|577.03|573.03|12
1624093740000|2021-06-19 09:09:00|577.02|573.02|577.03|573.03|577.04|573.04|576.99|572.99|16
1624093750000|2021-06-19 09:09:10|577.09|573.09|577.14|573.14|577.18|573.18|577.08|573.08|10
1624093760000|2021-06-19 09:09:20|577.13|573.13|577.13|573.13|577.16|573.16|577.11|573.11|14
1624093770000|2021-06-19 09:09:30|577.16|573.16|577.03|573.03|577.16|573.16|577.03|573.03|13
1624093780000|2021-06-19 09:09:40|577.04|573.04|577.09|573.09|577.11|573.11|577.02|573.02|15
1624093790000|2021-06-19 09:09:50|577.1|573.1|577.1|573.1|577.11|573.11|577.09|573.09|14
1624093800000|2021-06-19 09:10:00|577.11|573.11|577.16|573.16|577.17|573.17|577.1|573.1|14
1624093810000|2021-06-19 09:10:10|577.15|573.15|577.16|573.16|577.16|573.16|577.15|573.15|2
1624093820000|2021-06-19 09:10:20|577.14|573.14|577.1|573.1|577.14|573.14|577.1|573.1|3
1624093830000|2021-06-19 09:10:30|577.09|573.09|577.09|573.09|577.09|573.09|577.06|573.06|4
1624093840000|2021-06-19 09:10:40|577.08|573.08|577.1|573.1|577.11|573.11|577.08|573.08|9
1624093850000|2021-06-19 09:10:50|577.09|573.09|577.04|573.04|577.11|573.11|577.03|573.03|13
1624093860000|2021-06-19 09:11:00|577.02|573.02|577.04|573.04|577.05|573.05|577|573|13
1624093870000|2021-06-19 09:11:10|577.02|573.02|576.85|572.85|577.02|573.02|576.85|572.85|11
1624093880000|2021-06-19 09:11:20|576.84|572.84|576.57|572.57|576.85|572.85|576.56|572.56|10
1624093890000|2021-06-19 09:11:30|576.56|572.56|576.69|572.69|576.71|572.71|576.56|572.56|16
1624093900000|2021-06-19 09:11:40|576.68|572.68|576.64|572.64|576.68|572.68|576.63|572.63|9
1624093910000|2021-06-19 09:11:50|576.63|572.63|576.65|572.65|576.65|572.65|576.63|572.63|5
1624093920000|2021-06-19 09:12:00|576.64|572.64|576.64|572.64|576.7|572.7|576.64|572.64|19
1624093930000|2021-06-19 09:12:10|576.63|572.63|576.49|572.49|576.63|572.63|576.42|572.42|13
1624093940000|2021-06-19 09:12:20|576.47|572.47|576.48|572.48|576.48|572.48|576.46|572.46|7
1624093950000|2021-06-19 09:12:30|576.45|572.45|576.49|572.49|576.5|572.5|576.45|572.45|9
1624093960000|2021-06-19 09:12:40|576.5|572.5|576.49|572.49|576.5|572.5|576.47|572.47|9
1624093970000|2021-06-19 09:12:50|576.51|572.51|576.5|572.5|576.51|572.51|576.49|572.49|5
1624093980000|2021-06-19 09:13:00|576.49|572.49|576.5|572.5|576.52|572.52|576.49|572.49|5
1624093990000|2021-06-19 09:13:10|576.51|572.51|576.63|572.63|576.65|572.65|576.5|572.5|9
1624094000000|2021-06-19 09:13:20|576.64|572.64|576.69|572.69|576.69|572.69|576.64|572.64|7
1624094010000|2021-06-19 09:13:30|576.71|572.71|576.61|572.61|576.8|572.8|576.6|572.6|15
1624094020000|2021-06-19 09:13:40|576.6|572.6|576.58|572.58|576.6|572.6|576.57|572.57|4
1624094040000|2021-06-19 09:14:00|576.57|572.57|576.58|572.58|576.58|572.58|576.57|572.57|6
1624094050000|2021-06-19 09:14:10|576.56|572.56|576.56|572.56|576.57|572.57|576.56|572.56|3
1624094060000|2021-06-19 09:14:20|576.57|572.57|576.58|572.58|576.58|572.58|576.57|572.57|2
1624094070000|2021-06-19 09:14:30|576.59|572.59|576.54|572.54|576.59|572.59|576.54|572.54|8
1624094080000|2021-06-19 09:14:40|576.56|572.56|576.52|572.52|576.56|572.56|576.51|572.51|13
1624094090000|2021-06-19 09:14:50|576.51|572.51|576.39|572.39|576.51|572.51|576.39|572.39|3
1624094100000|2021-06-19 09:15:00|576.38|572.38|576.3|572.3|576.38|572.38|576.27|572.27|5
1624094110000|2021-06-19 09:15:10|576.29|572.29|576.23|572.23|576.3|572.3|576.23|572.23|9
1624094120000|2021-06-19 09:15:20|576.24|572.24|576.24|572.24|576.25|572.25|576.24|572.24|3
1624094130000|2021-06-19 09:15:30|576.21|572.21|576.13|572.13|576.21|572.21|576.13|572.13|3
1624094140000|2021-06-19 09:15:40|576.06|572.06|576.05|572.05|576.06|572.06|576.05|572.05|2
1624094150000|2021-06-19 09:15:50|576.02|572.02|575.86|571.86|576.02|572.02|575.85|571.85|10
1624094160000|2021-06-19 09:16:00|575.87|571.87|575.3|571.3|575.87|571.87|575.29|571.29|22
1624094170000|2021-06-19 09:16:10|575.17|571.17|575.15|571.15|575.19|571.19|575.13|571.13|18
1624094180000|2021-06-19 09:16:20|575.16|571.16|575.1|571.1|575.16|571.16|575.02|571.02|17
1624094190000|2021-06-19 09:16:30|575.07|571.07|575.13|571.13|575.13|571.13|575.02|571.02|15
1624094200000|2021-06-19 09:16:40|575.12|571.12|575.1|571.1|575.19|571.19|575.1|571.1|11
1624094210000|2021-06-19 09:16:50|575.15|571.15|575.02|571.02|575.19|571.19|575.02|571.02|19
1624094220000|2021-06-19 09:17:00|575.03|571.03|575.05|571.05|575.06|571.06|575.03|571.03|11
1624094230000|2021-06-19 09:17:10|575.06|571.06|575.08|571.08|575.12|571.12|575.05|571.05|15
1624094240000|2021-06-19 09:17:20|575.09|571.09|575.22|571.22|575.23|571.23|575.09|571.09|15
1624094250000|2021-06-19 09:17:30|575.2|571.2|575.23|571.23|575.23|571.23|575.2|571.2|11
1624094260000|2021-06-19 09:17:40|575.31|571.31|575.43|571.43|575.43|571.43|575.31|571.31|13
1624094270000|2021-06-19 09:17:50|575.45|571.45|575.46|571.46|575.46|571.46|575.45|571.45|2
1624094280000|2021-06-19 09:18:00|575.45|571.45|575.45|571.45|575.46|571.46|575.45|571.45|3
1624094290000|2021-06-19 09:18:10|575.46|571.46|575.5|571.5|575.51|571.51|575.46|571.46|6
1624094300000|2021-06-19 09:18:20|575.52|571.52|575.49|571.49|575.52|571.52|575.49|571.49|9
1624094310000|2021-06-19 09:18:30|575.5|571.5|575.45|571.45|575.5|571.5|575.45|571.45|11
1624094320000|2021-06-19 09:18:40|575.42|571.42|575.24|571.24|575.42|571.42|575.24|571.24|9
1624094330000|2021-06-19 09:18:50|575.22|571.22|575.04|571.04|575.22|571.22|575.04|571.04|11
1624094340000|2021-06-19 09:19:00|575.02|571.02|574.97|570.97|575.02|571.02|574.95|570.95|8
1624094350000|2021-06-19 09:19:10|574.95|570.95|574.96|570.96|574.96|570.96|574.95|570.95|2
1624094360000|2021-06-19 09:19:20|574.95|570.95|574.93|570.93|574.96|570.96|574.93|570.93|5
1624094370000|2021-06-19 09:19:30|574.94|570.94|574.94|570.94|574.94|570.94|574.94|570.94|1
1624094380000|2021-06-19 09:19:40|574.95|570.95|574.95|570.95|574.95|570.95|574.95|570.95|1
1624094400000|2021-06-19 09:20:00|574.96|570.96|574.97|570.97|574.97|570.97|574.96|570.96|2
1624094410000|2021-06-19 09:20:10|575.01|571.01|575.01|571.01|575.01|571.01|574.99|570.99|3
1624094420000|2021-06-19 09:20:20|575|571|574.92|570.92|575|571|574.92|570.92|8
1624094430000|2021-06-19 09:20:30|574.93|570.93|574.93|570.93|574.93|570.93|574.92|570.92|3
1624094440000|2021-06-19 09:20:40|574.92|570.92|574.85|570.85|574.93|570.93|574.84|570.84|8
1624094460000|2021-06-19 09:21:00|574.84|570.84|574.84|570.84|574.84|570.84|574.84|570.84|1
1624094470000|2021-06-19 09:21:10|574.8|570.8|574.7|570.7|574.81|570.81|574.69|570.69|5
1624094480000|2021-06-19 09:21:20|574.68|570.68|574.59|570.59|574.68|570.68|574.59|570.59|14
1624094490000|2021-06-19 09:21:30|574.58|570.58|574.64|570.64|574.64|570.64|574.58|570.58|9
1624094500000|2021-06-19 09:21:40|574.63|570.63|574.53|570.53|574.63|570.63|574.52|570.52|7
1624094510000|2021-06-19 09:21:50|574.52|570.52|574.62|570.62|574.63|570.63|574.52|570.52|17
1624094520000|2021-06-19 09:22:00|574.64|570.64|574.88|570.88|574.88|570.88|574.63|570.63|14
1624094530000|2021-06-19 09:22:10|574.87|570.87|574.87|570.87|574.89|570.89|574.85|570.85|15
1624094540000|2021-06-19 09:22:20|574.86|570.86|574.91|570.91|574.91|570.91|574.86|570.86|8
1624094550000|2021-06-19 09:22:30|574.89|570.89|574.85|570.85|574.9|570.9|574.85|570.85|5
1624094570000|2021-06-19 09:22:50|574.89|570.89|574.85|570.85|574.9|570.9|574.85|570.85|10
1624094580000|2021-06-19 09:23:00|574.86|570.86|574.84|570.84|574.86|570.86|574.83|570.83|9
1624094590000|2021-06-19 09:23:10|574.82|570.82|574.76|570.76|574.82|570.82|574.76|570.76|4
1624094600000|2021-06-19 09:23:20|574.74|570.74|574.28|570.28|574.74|570.74|574.28|570.28|12
1624094610000|2021-06-19 09:23:30|574.26|570.26|574.14|570.14|574.26|570.26|574.14|570.14|10
1624094620000|2021-06-19 09:23:40|574.07|570.07|574|570|574.07|570.07|573.99|569.99|8
1624094630000|2021-06-19 09:23:50|574.01|570.01|573.95|569.95|574.01|570.01|573.95|569.95|13
1624094640000|2021-06-19 09:24:00|573.96|569.96|573.95|569.95|573.96|569.96|573.93|569.93|13
1624094650000|2021-06-19 09:24:10|573.93|569.93|573.91|569.91|573.93|569.93|573.91|569.91|6
1624094660000|2021-06-19 09:24:20|573.9|569.9|573.78|569.78|573.9|569.9|573.78|569.78|2
1624094670000|2021-06-19 09:24:30|573.76|569.76|573.71|569.71|573.76|569.76|573.71|569.71|2
1624094680000|2021-06-19 09:24:40|573.74|569.74|573.82|569.82|573.87|569.87|573.74|569.74|13
1624094700000|2021-06-19 09:25:00|573.83|569.83|573.64|569.64|573.83|569.83|573.63|569.63|17
1624094710000|2021-06-19 09:25:10|573.63|569.63|573.71|569.71|573.75|569.75|573.63|569.63|18
1624094720000|2021-06-19 09:25:20|573.7|569.7|573.76|569.76|573.76|569.76|573.7|569.7|11
1624094730000|2021-06-19 09:25:30|573.77|569.77|573.73|569.73|573.78|569.78|573.73|569.73|11
1624094740000|2021-06-19 09:25:40|573.72|569.72|573.72|569.72|573.75|569.75|573.72|569.72|9
1624094750000|2021-06-19 09:25:50|573.74|569.74|573.75|569.75|573.77|569.77|573.74|569.74|9
1624094760000|2021-06-19 09:26:00|573.74|569.74|573.75|569.75|573.75|569.75|573.73|569.73|4
1624094770000|2021-06-19 09:26:10|573.73|569.73|573.72|569.72|573.77|569.77|573.72|569.72|12
1624094780000|2021-06-19 09:26:20|573.71|569.71|573.7|569.7|573.71|569.71|573.7|569.7|2
1624094790000|2021-06-19 09:26:30|573.69|569.69|573.66|569.66|573.69|569.69|573.59|569.59|12
1624094800000|2021-06-19 09:26:40|573.65|569.65|573.64|569.64|573.66|569.66|573.62|569.62|14
1624094810000|2021-06-19 09:26:50|573.63|569.63|573.64|569.64|573.64|569.64|573.61|569.61|11
1624094820000|2021-06-19 09:27:00|573.65|569.65|573.66|569.66|573.67|569.67|573.64|569.64|10
1624094830000|2021-06-19 09:27:10|573.67|569.67|573.68|569.68|573.68|569.68|573.66|569.66|6
1624094840000|2021-06-19 09:27:20|573.69|569.69|573.8|569.8|573.8|569.8|573.69|569.69|7
1624094850000|2021-06-19 09:27:30|573.81|569.81|573.89|569.89|573.92|569.92|573.81|569.81|9
1624094860000|2021-06-19 09:27:40|573.88|569.88|573.88|569.88|573.88|569.88|573.87|569.87|5
1624094870000|2021-06-19 09:27:50|573.89|569.89|573.82|569.82|573.89|569.89|573.8|569.8|12
1624094880000|2021-06-19 09:28:00|573.81|569.81|573.69|569.69|573.83|569.83|573.69|569.69|13
1624094890000|2021-06-19 09:28:10|573.7|569.7|573.68|569.68|573.72|569.72|573.67|569.67|6
1624094900000|2021-06-19 09:28:20|573.67|569.67|573.7|569.7|573.7|569.7|573.66|569.66|10
1624094910000|2021-06-19 09:28:30|573.71|569.71|573.7|569.7|573.71|569.71|573.7|569.7|2
1624094920000|2021-06-19 09:28:40|573.65|569.65|573.56|569.56|573.65|569.65|573.53|569.53|11
1624094930000|2021-06-19 09:28:50|573.57|569.57|573.78|569.78|573.78|569.78|573.57|569.57|10
1624094940000|2021-06-19 09:29:00|573.79|569.79|573.88|569.88|573.88|569.88|573.79|569.79|11
1624094950000|2021-06-19 09:29:10|573.87|569.87|573.69|569.69|573.87|569.87|573.69|569.69|13
1624094960000|2021-06-19 09:29:20|573.7|569.7|573.54|569.54|573.71|569.71|573.52|569.52|17
1624094970000|2021-06-19 09:29:30|573.53|569.53|573.52|569.52|573.57|569.57|573.51|569.51|10
1624094980000|2021-06-19 09:29:40|573.51|569.51|573.5|569.5|573.51|569.51|573.49|569.49|4
1624095000000|2021-06-19 09:30:00|573.49|569.49|573.47|569.47|573.49|569.49|573.35|569.35|13
1624095010000|2021-06-19 09:30:10|573.48|569.48|573.56|569.56|573.56|569.56|573.48|569.48|8
1624095020000|2021-06-19 09:30:20|573.57|569.57|573.57|569.57|573.58|569.58|573.56|569.56|8
1624095030000|2021-06-19 09:30:30|573.56|569.56|573.6|569.6|573.61|569.61|573.56|569.56|11
1624095040000|2021-06-19 09:30:40|573.59|569.59|573.67|569.67|573.67|569.67|573.59|569.59|12
1624095050000|2021-06-19 09:30:50|573.64|569.64|573.55|569.55|573.64|569.64|573.54|569.54|12
1624095060000|2021-06-19 09:31:00|573.51|569.51|573.62|569.62|573.62|569.62|573.5|569.5|9
1624095070000|2021-06-19 09:31:10|573.63|569.63|573.5|569.5|573.63|569.63|573.49|569.49|18
1624095080000|2021-06-19 09:31:20|573.49|569.49|573.5|569.5|573.51|569.51|573.49|569.49|10
1624095090000|2021-06-19 09:31:30|573.49|569.49|573.37|569.37|573.5|569.5|573.36|569.36|17
1624095100000|2021-06-19 09:31:40|573.38|569.38|573.33|569.33|573.38|569.38|573.33|569.33|21
1624095110000|2021-06-19 09:31:50|573.34|569.34|573.04|569.04|573.34|569.34|573.04|569.04|14
1624095120000|2021-06-19 09:32:00|573.05|569.05|573.04|569.04|573.05|569.05|573.04|569.04|2
1624095130000|2021-06-19 09:32:10|573.05|569.05|573.04|569.04|573.05|569.05|573.04|569.04|6
1624095140000|2021-06-19 09:32:20|573.03|569.03|573.02|569.02|573.03|569.03|573.01|569.01|6
1624095150000|2021-06-19 09:32:30|573.01|569.01|572.73|568.73|573.01|569.01|572.73|568.73|15
1624095160000|2021-06-19 09:32:40|572.72|568.72|572.65|568.65|572.72|568.72|572.63|568.63|10
1624095170000|2021-06-19 09:32:50|572.68|568.68|572.74|568.74|572.75|568.75|572.68|568.68|11
1624095180000|2021-06-19 09:33:00|572.73|568.73|572.73|568.73|572.76|568.76|572.73|568.73|10
1624095190000|2021-06-19 09:33:10|572.72|568.72|572.96|568.96|572.96|568.96|572.67|568.67|14
1624095200000|2021-06-19 09:33:20|572.97|568.97|573.04|569.04|573.04|569.04|572.96|568.96|12
1624095210000|2021-06-19 09:33:30|573.06|569.06|573.29|569.29|573.32|569.32|573.06|569.06|14
1624095220000|2021-06-19 09:33:40|573.42|569.42|573.63|569.63|573.65|569.65|573.35|569.35|20
1624095230000|2021-06-19 09:33:50|573.66|569.66|573.76|569.76|573.76|569.76|573.64|569.64|16
1624095240000|2021-06-19 09:34:00|573.74|569.74|573.74|569.74|573.77|569.77|573.73|569.73|17
1624095250000|2021-06-19 09:34:10|573.77|569.77|573.73|569.73|573.8|569.8|573.73|569.73|11
1624095260000|2021-06-19 09:34:20|573.87|569.87|573.98|569.98|573.98|569.98|573.85|569.85|12
1624095270000|2021-06-19 09:34:30|573.99|569.99|573.99|569.99|574|570|573.98|569.98|11
1624095280000|2021-06-19 09:34:40|573.97|569.97|573.97|569.97|573.99|569.99|573.97|569.97|7
1624095290000|2021-06-19 09:34:50|573.98|569.98|573.79|569.79|573.98|569.98|573.79|569.79|8
1624095300000|2021-06-19 09:35:00|573.7|569.7|573.82|569.82|573.82|569.82|573.69|569.69|9
1624095310000|2021-06-19 09:35:10|573.88|569.88|573.88|569.88|573.88|569.88|573.86|569.86|5
1624095320000|2021-06-19 09:35:20|573.89|569.89|573.97|569.97|573.97|569.97|573.89|569.89|9
1624095330000|2021-06-19 09:35:30|573.99|569.99|573.95|569.95|573.99|569.99|573.95|569.95|8
1624095340000|2021-06-19 09:35:40|573.97|569.97|574|570|574.01|570.01|573.97|569.97|9
1624095350000|2021-06-19 09:35:50|573.99|569.99|574|570|574.03|570.03|573.99|569.99|12
1624095360000|2021-06-19 09:36:00|574.01|570.01|574.04|570.04|574.05|570.05|574.01|570.01|5
1624095370000|2021-06-19 09:36:10|574.05|570.05|573.93|569.93|574.05|570.05|573.92|569.92|13
1624095380000|2021-06-19 09:36:20|573.91|569.91|573.81|569.81|573.91|569.91|573.81|569.81|5
1624095390000|2021-06-19 09:36:30|573.8|569.8|573.4|569.4|573.8|569.8|573.4|569.4|21
1624095400000|2021-06-19 09:36:40|573.37|569.37|572.83|568.83|573.37|569.37|572.83|568.83|21
1624095410000|2021-06-19 09:36:50|572.81|568.81|573.13|569.13|573.13|569.13|572.78|568.78|22
1624095420000|2021-06-19 09:37:00|573.14|569.14|573.35|569.35|573.35|569.35|573.14|569.14|22
1624095430000|2021-06-19 09:37:10|573.34|569.34|573.4|569.4|573.42|569.42|573.32|569.32|15
1624095440000|2021-06-19 09:37:20|573.41|569.41|573.37|569.37|573.47|569.47|573.37|569.37|5
1624095450000|2021-06-19 09:37:30|573.38|569.38|573.36|569.36|573.38|569.38|573.35|569.35|13
1624095460000|2021-06-19 09:37:40|573.35|569.35|573.36|569.36|573.36|569.36|573.35|569.35|6
1624095470000|2021-06-19 09:37:50|573.37|569.37|573.38|569.38|573.38|569.38|573.37|569.37|2
1624095480000|2021-06-19 09:38:00|573.45|569.45|573.43|569.43|573.47|569.47|573.43|569.43|6
1624095490000|2021-06-19 09:38:10|573.44|569.44|573.44|569.44|573.44|569.44|573.43|569.43|9
1624095500000|2021-06-19 09:38:20|573.43|569.43|573.45|569.45|573.46|569.46|573.43|569.43|6
1624095510000|2021-06-19 09:38:30|573.47|569.47|573.77|569.77|573.78|569.78|573.47|569.47|11
1624095520000|2021-06-19 09:38:40|573.76|569.76|573.96|569.96|573.96|569.96|573.76|569.76|17
1624095530000|2021-06-19 09:38:50|573.95|569.95|573.78|569.78|573.96|569.96|573.78|569.78|15
1624095540000|2021-06-19 09:39:00|573.79|569.79|573.85|569.85|573.87|569.87|573.78|569.78|10
1624095550000|2021-06-19 09:39:10|573.87|569.87|573.91|569.91|573.91|569.91|573.87|569.87|4
1624095560000|2021-06-19 09:39:20|573.92|569.92|573.92|569.92|573.95|569.95|573.92|569.92|15
1624095570000|2021-06-19 09:39:30|573.94|569.94|573.96|569.96|573.96|569.96|573.92|569.92|11
1624095580000|2021-06-19 09:39:40|573.97|569.97|573.96|569.96|573.98|569.98|573.94|569.94|10
1624095590000|2021-06-19 09:39:50|573.97|569.97|573.98|569.98|573.98|569.98|573.95|569.95|12
1624095600000|2021-06-19 09:40:00|573.99|569.99|574.62|570.62|574.62|570.62|573.99|569.99|18
1624095610000|2021-06-19 09:40:10|574.68|570.68|574.63|570.63|574.84|570.84|574.63|570.63|22
1624095620000|2021-06-19 09:40:20|574.78|570.78|574.76|570.76|574.78|570.78|574.75|570.75|9
1624095630000|2021-06-19 09:40:30|574.75|570.75|574.77|570.77|574.77|570.77|574.72|570.72|9
1624095640000|2021-06-19 09:40:40|574.78|570.78|574.83|570.83|574.84|570.84|574.78|570.78|11
1624095650000|2021-06-19 09:40:50|574.84|570.84|575.19|571.19|575.19|571.19|574.83|570.83|19
1624095660000|2021-06-19 09:41:00|575.13|571.13|575.18|571.18|575.18|571.18|575.08|571.08|15
1624095670000|2021-06-19 09:41:10|575.17|571.17|575.13|571.13|575.17|571.17|575.13|571.13|11
1624095680000|2021-06-19 09:41:20|575.11|571.11|575.17|571.17|575.18|571.18|575.1|571.1|11
1624095690000|2021-06-19 09:41:30|575.19|571.19|575.14|571.14|575.2|571.2|575.14|571.14|15
1624095700000|2021-06-19 09:41:40|575.13|571.13|575.18|571.18|575.19|571.19|575.13|571.13|19
1624095710000|2021-06-19 09:41:50|575.19|571.19|575.2|571.2|575.21|571.21|575.17|571.17|11
1624095720000|2021-06-19 09:42:00|575.21|571.21|575.24|571.24|575.25|571.25|575.21|571.21|14
1624095730000|2021-06-19 09:42:10|575.25|571.25|575.15|571.15|575.26|571.26|575.15|571.15|13
1624095740000|2021-06-19 09:42:20|575.13|571.13|575.14|571.14|575.14|571.14|575.13|571.13|4
1624095750000|2021-06-19 09:42:30|575.13|571.13|575.14|571.14|575.14|571.14|575.13|571.13|10
1624095760000|2021-06-19 09:42:40|575.13|571.13|575.13|571.13|575.13|571.13|575.12|571.12|3
1624095770000|2021-06-19 09:42:50|575.15|571.15|575.11|571.11|575.15|571.15|575.11|571.11|3
1624095780000|2021-06-19 09:43:00|575.12|571.12|575.11|571.11|575.12|571.12|575.1|571.1|4
1624095800000|2021-06-19 09:43:20|575.07|571.07|575|571|575.07|571.07|574.99|570.99|8
1624095810000|2021-06-19 09:43:30|575.02|571.02|575.02|571.02|575.02|571.02|575.01|571.01|5
1624095820000|2021-06-19 09:43:40|575.01|571.01|575.01|571.01|575.02|571.02|575.01|571.01|3
1624095830000|2021-06-19 09:43:50|575.02|571.02|575.02|571.02|575.02|571.02|575.01|571.01|3
1624095840000|2021-06-19 09:44:00|575.01|571.01|575|571|575.01|571.01|575|571|4
1624095850000|2021-06-19 09:44:10|574.97|570.97|574.95|570.95|574.99|570.99|574.95|570.95|4
1624095860000|2021-06-19 09:44:20|574.94|570.94|574.3|570.3|574.94|570.94|574.29|570.29|13
1624095870000|2021-06-19 09:44:30|574.29|570.29|573.58|569.58|574.29|570.29|573.54|569.54|16
1624095880000|2021-06-19 09:44:40|573.56|569.56|573.36|569.36|573.6|569.6|573.36|569.36|15
1624095890000|2021-06-19 09:44:50|573.35|569.35|572.92|568.92|573.36|569.36|572.91|568.91|22
1624095900000|2021-06-19 09:45:00|572.93|568.93|572.88|568.88|573.15|569.15|572.82|568.82|20
1624095910000|2021-06-19 09:45:10|572.91|568.91|573.23|569.23|573.3|569.3|572.91|568.91|16
1624095920000|2021-06-19 09:45:20|573.27|569.27|573.39|569.39|573.45|569.45|573.27|569.27|19
1624095930000|2021-06-19 09:45:30|573.41|569.41|573.43|569.43|573.43|569.43|573.41|569.41|2
1624095940000|2021-06-19 09:45:40|573.41|569.41|573.44|569.44|573.44|569.44|573.41|569.41|12
1624095950000|2021-06-19 09:45:50|573.43|569.43|573.49|569.49|573.49|569.49|573.42|569.42|11
1624095960000|2021-06-19 09:46:00|573.48|569.48|573.48|569.48|573.48|569.48|573.48|569.48|1
1624095970000|2021-06-19 09:46:10|573.47|569.47|572.95|568.95|573.48|569.48|572.95|568.95|18
1624095980000|2021-06-19 09:46:20|572.94|568.94|572.87|568.87|572.94|568.94|572.87|568.87|12
1624095990000|2021-06-19 09:46:30|572.83|568.83|572.83|568.83|572.84|568.84|572.81|568.81|12
1624096000000|2021-06-19 09:46:40|572.82|568.82|572.71|568.71|572.82|568.82|572.71|568.71|6
1624096010000|2021-06-19 09:46:50|572.67|568.67|572.55|568.55|572.67|568.67|572.55|568.55|6
1624096020000|2021-06-19 09:47:00|572.54|568.54|572.54|568.54|572.55|568.55|572.53|568.53|6
1624096030000|2021-06-19 09:47:10|572.55|568.55|572.52|568.52|572.55|568.55|572.51|568.51|8
1624096040000|2021-06-19 09:47:20|572.51|568.51|572.51|568.51|572.52|568.52|572.51|568.51|11
1624096050000|2021-06-19 09:47:30|572.47|568.47|572.41|568.41|572.47|568.47|572.39|568.39|9
1624096060000|2021-06-19 09:47:40|572.5|568.5|572.33|568.33|572.5|568.5|572.33|568.33|18
1624096070000|2021-06-19 09:47:50|572.32|568.32|572.2|568.2|572.32|568.32|572.2|568.2|13
1624096080000|2021-06-19 09:48:00|572.19|568.19|571.91|567.91|572.19|568.19|571.91|567.91|13
1624096090000|2021-06-19 09:48:10|571.9|567.9|571.76|567.76|571.93|567.93|571.75|567.75|16
1624096100000|2021-06-19 09:48:20|571.77|567.77|571.79|567.79|571.79|567.79|571.77|567.77|2
1624096110000|2021-06-19 09:48:30|571.78|567.78|571.69|567.69|571.79|567.79|571.69|567.69|7
1624096120000|2021-06-19 09:48:40|571.7|567.7|571.69|567.69|571.7|567.7|571.69|567.69|4
1624096130000|2021-06-19 09:48:50|571.62|567.62|571.29|567.29|571.62|567.62|571.29|567.29|10
1624096140000|2021-06-19 09:49:00|571.24|567.24|571.28|567.28|571.34|567.34|571.22|567.22|20
1624096150000|2021-06-19 09:49:10|571.29|567.29|571.19|567.19|571.3|567.3|571.16|567.16|19
1624096160000|2021-06-19 09:49:20|571.18|567.18|571.36|567.36|571.45|567.45|571.18|567.18|20
1624096170000|2021-06-19 09:49:30|571.29|567.29|570.95|566.95|571.29|567.29|570.95|566.95|16
1624096180000|2021-06-19 09:49:40|570.93|566.93|570.95|566.95|570.96|566.96|570.9|566.9|14
1624096190000|2021-06-19 09:49:50|570.97|566.97|570.83|566.83|570.98|566.98|570.82|566.82|15
1624096200000|2021-06-19 09:50:00|570.82|566.82|570.75|566.75|570.86|566.86|570.74|566.74|16
1624096210000|2021-06-19 09:50:10|570.74|566.74|570.77|566.77|570.77|566.77|570.7|566.7|21
1624096220000|2021-06-19 09:50:20|570.75|566.75|570.63|566.63|570.75|566.75|570.62|566.62|18
1624096230000|2021-06-19 09:50:30|570.6|566.6|570.61|566.61|570.65|566.65|570.6|566.6|15
1624096240000|2021-06-19 09:50:40|570.62|566.62|570.87|566.87|570.87|566.87|570.6|566.6|21
1624096250000|2021-06-19 09:50:50|570.84|566.84|571.03|567.03|571.04|567.04|570.84|566.84|17
1624096260000|2021-06-19 09:51:00|571.02|567.02|571.04|567.04|571.08|567.08|571.02|567.02|13
1624096270000|2021-06-19 09:51:10|571.03|567.03|570.86|566.86|571.03|567.03|570.85|566.85|15
1624096280000|2021-06-19 09:51:20|570.85|566.85|570.82|566.82|570.87|566.87|570.82|566.82|15
1624096290000|2021-06-19 09:51:30|570.83|566.83|570.76|566.76|570.84|566.84|570.76|566.76|15
1624096300000|2021-06-19 09:51:40|570.77|566.77|570.78|566.78|570.79|566.79|570.77|566.77|7
1624096310000|2021-06-19 09:51:50|570.8|566.8|570.8|566.8|570.81|566.81|570.78|566.78|8
1624096320000|2021-06-19 09:52:00|570.79|566.79|570.81|566.81|570.82|566.82|570.79|566.79|8
1624096330000|2021-06-19 09:52:10|570.8|566.8|570.94|566.94|570.94|566.94|570.79|566.79|16
1624096340000|2021-06-19 09:52:20|570.99|566.99|571.09|567.09|571.15|567.15|570.95|566.95|20
1624096350000|2021-06-19 09:52:30|571.07|567.07|571.07|567.07|571.09|567.09|571.07|567.07|10
1624096360000|2021-06-19 09:52:40|571.11|567.11|571.07|567.07|571.15|567.15|571.07|567.07|6
1624096370000|2021-06-19 09:52:50|571.14|567.14|571.24|567.24|571.24|567.24|571.07|567.07|10
1624096380000|2021-06-19 09:53:00|571.25|567.25|571.24|567.24|571.25|567.25|571.24|567.24|6
1624096390000|2021-06-19 09:53:10|571.25|567.25|571.27|567.27|571.27|567.27|571.25|567.25|6
1624096400000|2021-06-19 09:53:20|571.26|567.26|571.26|567.26|571.27|567.27|571.26|567.26|3
1624096410000|2021-06-19 09:53:30|571.27|567.27|571.31|567.31|571.38|567.38|571.27|567.27|10
1624096430000|2021-06-19 09:53:50|571.28|567.28|571.1|567.1|571.28|567.28|571.1|567.1|10
1624096440000|2021-06-19 09:54:00|571.02|567.02|570.99|566.99|571.03|567.03|570.98|566.98|12
1624096450000|2021-06-19 09:54:10|570.98|566.98|570.99|566.99|570.99|566.99|570.97|566.97|5
1624096470000|2021-06-19 09:54:30|571|567|571.23|567.23|571.23|567.23|571|567|14
1624096480000|2021-06-19 09:54:40|571.22|567.22|571.21|567.21|571.23|567.23|571.21|567.21|16
1624096490000|2021-06-19 09:54:50|571.22|567.22|571.22|567.22|571.23|567.23|571.22|567.22|5
1624096500000|2021-06-19 09:55:00|571.21|567.21|571|567|571.21|567.21|571|567|9
1624096510000|2021-06-19 09:55:10|570.99|566.99|570.93|566.93|570.99|566.99|570.9|566.9|14
1624096520000|2021-06-19 09:55:20|570.92|566.92|571.02|567.02|571.08|567.08|570.91|566.91|16
1624096530000|2021-06-19 09:55:30|571.01|567.01|570.98|566.98|571.01|567.01|570.97|566.97|14
1624096540000|2021-06-19 09:55:40|570.95|566.95|570.93|566.93|570.96|566.96|570.9|566.9|15
1624096550000|2021-06-19 09:55:50|570.92|566.92|570.92|566.92|570.93|566.93|570.92|566.92|5
1624096570000|2021-06-19 09:56:10|570.93|566.93|570.94|566.94|570.94|566.94|570.93|566.93|10
1624096580000|2021-06-19 09:56:20|570.93|566.93|570.81|566.81|570.94|566.94|570.81|566.81|14
1624096590000|2021-06-19 09:56:30|570.79|566.79|570.81|566.81|570.83|566.83|570.77|566.77|19
1624096600000|2021-06-19 09:56:40|570.82|566.82|570.81|566.81|570.85|566.85|570.81|566.81|18
1624096610000|2021-06-19 09:56:50|570.86|566.86|571|567|571.02|567.02|570.85|566.85|19
1624096620000|2021-06-19 09:57:00|570.98|566.98|571.04|567.04|571.04|567.04|570.96|566.96|13
1624096630000|2021-06-19 09:57:10|571.03|567.03|570.93|566.93|571.04|567.04|570.92|566.92|16
1624096640000|2021-06-19 09:57:20|570.92|566.92|570.93|566.93|570.94|566.94|570.92|566.92|4
1624096650000|2021-06-19 09:57:30|570.97|566.97|571.17|567.17|571.17|567.17|570.97|566.97|6
1624096660000|2021-06-19 09:57:40|571.16|567.16|571.23|567.23|571.24|567.24|571.16|567.16|8
1624096670000|2021-06-19 09:57:50|571.24|567.24|571.28|567.28|571.29|567.29|571.24|567.24|10
1624096680000|2021-06-19 09:58:00|571.29|567.29|571.31|567.31|571.31|567.31|571.29|567.29|13
1624096690000|2021-06-19 09:58:10|571.34|567.34|571.26|567.26|571.36|567.36|571.26|567.26|10
1624096700000|2021-06-19 09:58:20|571.25|567.25|571.19|567.19|571.25|567.25|571.18|567.18|10
1624096710000|2021-06-19 09:58:30|571.18|567.18|571.2|567.2|571.22|567.22|571.18|567.18|15
1624096720000|2021-06-19 09:58:40|571.21|567.21|571.23|567.23|571.23|567.23|571.19|567.19|11
1624096730000|2021-06-19 09:58:50|571.24|567.24|571.33|567.33|571.34|567.34|571.24|567.24|10
1624096740000|2021-06-19 09:59:00|571.32|567.32|571.5|567.5|571.51|567.51|571.32|567.32|14
1624096750000|2021-06-19 09:59:10|571.51|567.51|571.5|567.5|571.51|567.51|571.49|567.49|8
1624096760000|2021-06-19 09:59:20|571.51|567.51|571.5|567.5|571.51|567.51|571.5|567.5|6
1624096770000|2021-06-19 09:59:30|571.51|567.51|571.51|567.51|571.51|567.51|571.49|567.49|5
1624096780000|2021-06-19 09:59:40|571.5|567.5|571.52|567.52|571.52|567.52|571.49|567.49|6
1624096790000|2021-06-19 09:59:50|571.47|567.47|571.38|567.38|571.47|567.47|571.38|567.38|3
1624096800000|2021-06-19 10:00:00|571.39|567.39|571.61|567.61|571.61|567.61|571.38|567.38|13
1624096810000|2021-06-19 10:00:10|571.63|567.63|571.61|567.61|571.66|567.66|571.6|567.6|7
1624096820000|2021-06-19 10:00:20|571.6|567.6|571.61|567.61|571.62|567.62|571.6|567.6|7
1624096830000|2021-06-19 10:00:30|571.62|567.62|571.62|567.62|571.63|567.63|571.62|567.62|5
1624096840000|2021-06-19 10:00:40|571.65|567.65|571.61|567.61|571.65|567.65|571.6|567.6|14
1624096850000|2021-06-19 10:00:50|571.6|567.6|571.57|567.57|571.61|567.61|571.57|567.57|10
1624096860000|2021-06-19 10:01:00|571.56|567.56|571.47|567.47|571.56|567.56|571.47|567.47|11
1624096870000|2021-06-19 10:01:10|571.46|567.46|571.25|567.25|571.46|567.46|571.24|567.24|14
1624096880000|2021-06-19 10:01:20|571.24|567.24|571.22|567.22|571.24|567.24|571.21|567.21|5
1624096890000|2021-06-19 10:01:30|571.2|567.2|571.08|567.08|571.2|567.2|571.08|567.08|16
1624096900000|2021-06-19 10:01:40|571.09|567.09|571.05|567.05|571.09|567.09|571.05|567.05|16
1624096910000|2021-06-19 10:01:50|571.06|567.06|571.05|567.05|571.06|567.06|571.04|567.04|13
1624096920000|2021-06-19 10:02:00|571.06|567.06|571.08|567.08|571.09|567.09|571.04|567.04|14
1624096930000|2021-06-19 10:02:10|571.1|567.1|571.45|567.45|571.47|567.47|571.1|567.1|18
1624096940000|2021-06-19 10:02:20|571.46|567.46|571.46|567.46|571.48|567.48|571.44|567.44|11
1624096950000|2021-06-19 10:02:30|571.47|567.47|571.68|567.68|571.68|567.68|571.47|567.47|13
1624096960000|2021-06-19 10:02:40|571.67|567.67|571.86|567.86|571.86|567.86|571.67|567.67|8
1624096970000|2021-06-19 10:02:50|571.87|567.87|571.95|567.95|571.95|567.95|571.87|567.87|10
1624096980000|2021-06-19 10:03:00|571.96|567.96|571.96|567.96|571.98|567.98|571.96|567.96|6
1624096990000|2021-06-19 10:03:10|571.98|567.98|572.17|568.17|572.19|568.19|571.98|567.98|16
1624097000000|2021-06-19 10:03:20|572.2|568.2|572.14|568.14|572.22|568.22|572.14|568.14|5
1624097010000|2021-06-19 10:03:30|572.16|568.16|572.14|568.14|572.16|568.16|572.14|568.14|7
1624097020000|2021-06-19 10:03:40|572.15|568.15|572.33|568.33|572.33|568.33|572.14|568.14|10
1624097030000|2021-06-19 10:03:50|572.32|568.32|572.41|568.41|572.44|568.44|572.32|568.32|10
1624097040000|2021-06-19 10:04:00|572.42|568.42|572.51|568.51|572.52|568.52|572.32|568.32|10
1624097050000|2021-06-19 10:04:10|572.5|568.5|572.28|568.28|572.5|568.5|572.28|568.28|15
1624097060000|2021-06-19 10:04:20|572.26|568.26|572.35|568.35|572.36|568.36|572.26|568.26|11
1624097070000|2021-06-19 10:04:30|572.36|568.36|572.44|568.44|572.44|568.44|572.36|568.36|20
1624097080000|2021-06-19 10:04:40|572.4|568.4|572.33|568.33|572.4|568.4|572.33|568.33|5
1624097090000|2021-06-19 10:04:50|572.32|568.32|572.34|568.34|572.35|568.35|572.32|568.32|6
1624097100000|2021-06-19 10:05:00|572.35|568.35|572.4|568.4|572.41|568.41|572.35|568.35|9
1624097110000|2021-06-19 10:05:10|572.39|568.39|572.37|568.37|572.39|568.39|572.37|568.37|3
1624097120000|2021-06-19 10:05:20|572.38|568.38|572.37|568.37|572.38|568.38|572.37|568.37|2
1624097130000|2021-06-19 10:05:30|572.38|568.38|572.38|568.38|572.39|568.39|572.38|568.38|11
1624097140000|2021-06-19 10:05:40|572.39|568.39|572.4|568.4|572.4|568.4|572.38|568.38|8
1624097150000|2021-06-19 10:05:50|572.41|568.41|572.42|568.42|572.42|568.42|572.39|568.39|14
1624097160000|2021-06-19 10:06:00|572.41|568.41|572.37|568.37|572.44|568.44|572.37|568.37|9
1624097170000|2021-06-19 10:06:10|572.38|568.38|572.4|568.4|572.4|568.4|572.37|568.37|7
1624097180000|2021-06-19 10:06:20|572.39|568.39|572.4|568.4|572.4|568.4|572.39|568.39|6
1624097190000|2021-06-19 10:06:30|572.41|568.41|572.42|568.42|572.42|568.42|572.39|568.39|7
1624097200000|2021-06-19 10:06:40|572.43|568.43|572.44|568.44|572.44|568.44|572.43|568.43|2
1624097210000|2021-06-19 10:06:50|572.49|568.49|572.66|568.66|572.68|568.68|572.49|568.49|14
1624097220000|2021-06-19 10:07:00|572.65|568.65|572.6|568.6|572.65|568.65|572.6|568.6|3
1624097230000|2021-06-19 10:07:10|572.65|568.65|572.72|568.72|572.72|568.72|572.65|568.65|8
1624097240000|2021-06-19 10:07:20|572.71|568.71|572.72|568.72|572.72|568.72|572.71|568.71|6
1624097250000|2021-06-19 10:07:30|572.71|568.71|572.77|568.77|572.77|568.77|572.71|568.71|11
1624097260000|2021-06-19 10:07:40|572.78|568.78|572.76|568.76|572.78|568.78|572.75|568.75|16
1624097270000|2021-06-19 10:07:50|572.77|568.77|572.76|568.76|572.78|568.78|572.76|568.76|12
1624097280000|2021-06-19 10:08:00|572.77|568.77|572.81|568.81|572.82|568.82|572.77|568.77|6
1624097290000|2021-06-19 10:08:10|572.82|568.82|572.77|568.77|572.82|568.82|572.77|568.77|5
1624097300000|2021-06-19 10:08:20|572.76|568.76|572.76|568.76|572.77|568.77|572.75|568.75|7
1624097310000|2021-06-19 10:08:30|572.75|568.75|572.61|568.61|572.76|568.76|572.61|568.61|7
1624097320000|2021-06-19 10:08:40|572.63|568.63|572.62|568.62|572.66|568.66|572.44|568.44|18
1624097330000|2021-06-19 10:08:50|572.68|568.68|572.56|568.56|572.69|568.69|572.56|568.56|10
1624097340000|2021-06-19 10:09:00|572.57|568.57|572.65|568.65|572.66|568.66|572.57|568.57|11
1624097350000|2021-06-19 10:09:10|572.66|568.66|572.63|568.63|572.67|568.67|572.63|568.63|9
1624097360000|2021-06-19 10:09:20|572.61|568.61|572.59|568.59|572.64|568.64|572.59|568.59|8
1624097370000|2021-06-19 10:09:30|572.66|568.66|572.58|568.58|572.66|568.66|572.58|568.58|11
1624097380000|2021-06-19 10:09:40|572.59|568.59|572.6|568.6|572.6|568.6|572.58|568.58|4
1624097390000|2021-06-19 10:09:50|572.59|568.59|572.56|568.56|572.59|568.59|572.56|568.56|4
1624097400000|2021-06-19 10:10:00|572.55|568.55|572.25|568.25|572.55|568.55|572.25|568.25|6
1624097410000|2021-06-19 10:10:10|572.3|568.3|572.39|568.39|572.45|568.45|572.3|568.3|11
1624097420000|2021-06-19 10:10:20|572.4|568.4|572.4|568.4|572.4|568.4|572.4|568.4|1
1624097430000|2021-06-19 10:10:30|572.42|568.42|572.47|568.47|572.47|568.47|572.42|568.42|2
1624097440000|2021-06-19 10:10:40|572.44|568.44|572.38|568.38|572.48|568.48|572.37|568.37|13
1624097460000|2021-06-19 10:11:00|572.44|568.44|572.39|568.39|572.44|568.44|572.39|568.39|4
1624097480000|2021-06-19 10:11:20|572.4|568.4|572.38|568.38|572.4|568.4|572.38|568.38|2
1624097490000|2021-06-19 10:11:30|572.4|568.4|572.36|568.36|572.4|568.4|572.36|568.36|16
1624097500000|2021-06-19 10:11:40|572.41|568.41|572.39|568.39|572.41|568.41|572.38|568.38|17
1624097510000|2021-06-19 10:11:50|572.4|568.4|572.42|568.42|572.42|568.42|572.39|568.39|5
1624097520000|2021-06-19 10:12:00|572.43|568.43|572.43|568.43|572.43|568.43|572.42|568.42|3
1624097530000|2021-06-19 10:12:10|572.42|568.42|572.37|568.37|572.42|568.42|572.34|568.34|8
1624097540000|2021-06-19 10:12:20|572.38|568.38|572.38|568.38|572.39|568.39|572.38|568.38|3
1624097570000|2021-06-19 10:12:50|572.39|568.39|572.39|568.39|572.39|568.39|572.38|568.38|3
1624097580000|2021-06-19 10:13:00|572.4|568.4|572.4|568.4|572.4|568.4|572.4|568.4|1
1624097590000|2021-06-19 10:13:10|572.41|568.41|572.41|568.41|572.41|568.41|572.41|568.41|1
1624097600000|2021-06-19 10:13:20|572.4|568.4|572.41|568.41|572.41|568.41|572.4|568.4|4
1624097610000|2021-06-19 10:13:30|572.4|568.4|572.4|568.4|572.42|568.42|572.4|568.4|7
1624097620000|2021-06-19 10:13:40|572.41|568.41|572.51|568.51|572.54|568.54|572.4|568.4|8
1624097630000|2021-06-19 10:13:50|572.53|568.53|572.49|568.49|572.53|568.53|572.48|568.48|6
1624097640000|2021-06-19 10:14:00|572.44|568.44|572.25|568.25|572.44|568.44|572.15|568.15|15
1624097650000|2021-06-19 10:14:10|572.26|568.26|572.24|568.24|572.26|568.26|572.23|568.23|4
1624097660000|2021-06-19 10:14:20|572.23|568.23|572.23|568.23|572.23|568.23|572.23|568.23|1
1624097690000|2021-06-19 10:14:50|572.07|568.07|572.06|568.06|572.07|568.07|572.06|568.06|2
1624097700000|2021-06-19 10:15:00|572.08|568.08|572.07|568.07|572.08|568.08|572.07|568.07|2
1624097710000|2021-06-19 10:15:10|572.08|568.08|572.06|568.06|572.08|568.08|572.06|568.06|6
1624097720000|2021-06-19 10:15:20|572.07|568.07|571.84|567.84|572.07|568.07|571.84|567.84|7
1624097730000|2021-06-19 10:15:30|571.83|567.83|571.41|567.41|571.83|567.83|571.34|567.34|18
1624097740000|2021-06-19 10:15:40|571.36|567.36|571.39|567.39|571.42|567.42|571.31|567.31|17
1624097750000|2021-06-19 10:15:50|571.4|567.4|571.05|567.05|571.4|567.4|571.05|567.05|24
1624097760000|2021-06-19 10:16:00|570.98|566.98|570.79|566.79|571.01|567.01|570.79|566.79|16
1624097770000|2021-06-19 10:16:10|570.78|566.78|570.73|566.73|570.8|566.8|570.73|566.73|14
1624097780000|2021-06-19 10:16:20|570.75|566.75|570.73|566.73|570.87|566.87|570.7|566.7|20
1624097790000|2021-06-19 10:16:30|570.74|566.74|570.76|566.76|570.8|566.8|570.73|566.73|15
1624097800000|2021-06-19 10:16:40|570.75|566.75|570.73|566.73|570.78|566.78|570.73|566.73|8
1624097810000|2021-06-19 10:16:50|570.68|566.68|570.68|566.68|570.68|566.68|570.68|566.68|1
1624097820000|2021-06-19 10:17:00|570.7|566.7|570.64|566.64|570.72|566.72|570.63|566.63|13
1624097830000|2021-06-19 10:17:10|570.65|566.65|570.64|566.64|570.65|566.65|570.63|566.63|9
1624097840000|2021-06-19 10:17:20|570.65|566.65|570.56|566.56|570.72|566.72|570.54|566.54|8
1624097850000|2021-06-19 10:17:30|570.61|566.61|570.73|566.73|570.73|566.73|570.61|566.61|8
1624097860000|2021-06-19 10:17:40|570.71|566.71|570.86|566.86|570.86|566.86|570.71|566.71|13
1624097870000|2021-06-19 10:17:50|570.85|566.85|570.77|566.77|570.85|566.85|570.71|566.71|17
1624097880000|2021-06-19 10:18:00|570.78|566.78|570.79|566.79|570.81|566.81|570.77|566.77|13
1624097890000|2021-06-19 10:18:10|570.77|566.77|570.69|566.69|570.77|566.77|570.69|566.69|7
1624097900000|2021-06-19 10:18:20|570.7|566.7|570.67|566.67|570.7|566.7|570.67|566.67|2
1624097910000|2021-06-19 10:18:30|570.64|566.64|570.72|566.72|570.72|566.72|570.56|566.56|9
1624097920000|2021-06-19 10:18:40|570.64|566.64|570.56|566.56|570.67|566.67|570.56|566.56|3
1624097930000|2021-06-19 10:18:50|570.55|566.55|570.61|566.61|570.61|566.61|570.53|566.53|11
1624097940000|2021-06-19 10:19:00|570.65|566.65|570.74|566.74|570.75|566.75|570.65|566.65|18
1624097950000|2021-06-19 10:19:10|570.73|566.73|570.73|566.73|570.74|566.74|570.69|566.69|18
1624097960000|2021-06-19 10:19:20|570.7|566.7|570.65|566.65|570.7|566.7|570.65|566.65|2
1624097970000|2021-06-19 10:19:30|570.63|566.63|570.61|566.61|570.63|566.63|570.61|566.61|4
1624097980000|2021-06-19 10:19:40|570.62|566.62|570.65|566.65|570.65|566.65|570.61|566.61|4
1624097990000|2021-06-19 10:19:50|570.73|566.73|570.7|566.7|570.75|566.75|570.7|566.7|11
1624098000000|2021-06-19 10:20:00|570.68|566.68|570.67|566.67|570.68|566.68|570.67|566.67|2
1624098010000|2021-06-19 10:20:10|570.66|566.66|570.63|566.63|570.67|566.67|570.63|566.63|6
1624098020000|2021-06-19 10:20:20|570.6|566.6|570.57|566.57|570.61|566.61|570.57|566.57|6
1624098040000|2021-06-19 10:20:40|570.56|566.56|570.6|566.6|570.6|566.6|570.56|566.56|5
1624098060000|2021-06-19 10:21:00|570.59|566.59|570.6|566.6|570.61|566.61|570.59|566.59|6
1624098070000|2021-06-19 10:21:10|570.59|566.59|570.59|566.59|570.6|566.6|570.58|566.58|5
1624098080000|2021-06-19 10:21:20|570.65|566.65|570.83|566.83|570.83|566.83|570.65|566.65|9
1624098090000|2021-06-19 10:21:30|570.88|566.88|570.94|566.94|570.94|566.94|570.88|566.88|10
1624098100000|2021-06-19 10:21:40|570.98|566.98|570.97|566.97|570.98|566.98|570.97|566.97|2
1624098110000|2021-06-19 10:21:50|570.96|566.96|570.96|566.96|570.96|566.96|570.96|566.96|1
1624098120000|2021-06-19 10:22:00|570.97|566.97|570.99|566.99|571.01|567.01|570.96|566.96|9
1624098130000|2021-06-19 10:22:10|570.98|566.98|570.97|566.97|570.98|566.98|570.95|566.95|14
1624098140000|2021-06-19 10:22:20|570.98|566.98|570.99|566.99|570.99|566.99|570.98|566.98|10
1624098150000|2021-06-19 10:22:30|570.98|566.98|570.96|566.96|570.99|566.99|570.96|566.96|5
1624098160000|2021-06-19 10:22:40|570.95|566.95|570.98|566.98|570.99|566.99|570.93|566.93|9
1624098170000|2021-06-19 10:22:50|570.97|566.97|570.98|566.98|570.98|566.98|570.97|566.97|2
1624098190000|2021-06-19 10:23:10|570.95|566.95|570.86|566.86|570.96|566.96|570.86|566.86|6
1624098200000|2021-06-19 10:23:20|570.87|566.87|570.86|566.86|570.87|566.87|570.86|566.86|2
1624098210000|2021-06-19 10:23:30|570.87|566.87|570.86|566.86|570.87|566.87|570.85|566.85|3
1624098230000|2021-06-19 10:23:50|570.87|566.87|570.89|566.89|570.92|566.92|570.86|566.86|6
1624098240000|2021-06-19 10:24:00|570.96|566.96|571.1|567.1|571.1|567.1|570.96|566.96|13
1624098250000|2021-06-19 10:24:10|571.11|567.11|571.11|567.11|571.11|567.11|571.09|567.09|7
1624098260000|2021-06-19 10:24:20|571.1|567.1|571.12|567.12|571.12|567.12|571.1|567.1|5
1624098270000|2021-06-19 10:24:30|571.17|567.17|571.11|567.11|571.17|567.17|571.11|567.11|11
1624098280000|2021-06-19 10:24:40|571.12|567.12|571.11|567.11|571.12|567.12|571.11|567.11|2
1624098290000|2021-06-19 10:24:50|571.1|567.1|571.09|567.09|571.1|567.1|571.09|567.09|2
1624098300000|2021-06-19 10:25:00|571.08|567.08|571.07|567.07|571.09|567.09|571.07|567.07|6
1624098310000|2021-06-19 10:25:10|571.08|567.08|571.17|567.17|571.17|567.17|571.08|567.08|11
1624098320000|2021-06-19 10:25:20|571.2|567.2|571.29|567.29|571.29|567.29|571.2|567.2|12
1624098330000|2021-06-19 10:25:30|571.3|567.3|571.45|567.45|571.46|567.46|571.29|567.29|17
1624098340000|2021-06-19 10:25:40|571.5|567.5|571.57|567.57|571.58|567.58|571.49|567.49|12
1624098350000|2021-06-19 10:25:50|571.56|567.56|571.57|567.57|571.57|567.57|571.56|567.56|6
1624098360000|2021-06-19 10:26:00|571.58|567.58|571.58|567.58|571.59|567.59|571.56|567.56|9
1624098370000|2021-06-19 10:26:10|571.57|567.57|571.61|567.61|571.63|567.63|571.56|567.56|9
1624098380000|2021-06-19 10:26:20|571.62|567.62|571.62|567.62|571.63|567.63|571.61|567.61|9
1624098390000|2021-06-19 10:26:30|571.61|567.61|571.6|567.6|571.62|567.62|571.6|567.6|6
1624098400000|2021-06-19 10:26:40|571.61|567.61|571.63|567.63|571.63|567.63|571.6|567.6|7
1624098410000|2021-06-19 10:26:50|571.64|567.64|571.63|567.63|571.64|567.64|571.62|567.62|8
1624098420000|2021-06-19 10:27:00|571.62|567.62|571.56|567.56|571.62|567.62|571.56|567.56|4
1624098430000|2021-06-19 10:27:10|571.57|567.57|571.59|567.59|571.59|567.59|571.57|567.57|7
1624098440000|2021-06-19 10:27:20|571.58|567.58|571.63|567.63|571.63|567.63|571.58|567.58|11
1624098450000|2021-06-19 10:27:30|571.64|567.64|571.85|567.85|571.85|567.85|571.64|567.64|13
1624098460000|2021-06-19 10:27:40|571.84|567.84|571.86|567.86|571.86|567.86|571.84|567.84|7
1624098470000|2021-06-19 10:27:50|571.85|567.85|571.9|567.9|571.91|567.91|571.85|567.85|11
1624098480000|2021-06-19 10:28:00|571.89|567.89|571.97|567.97|571.97|567.97|571.89|567.89|10
1624098490000|2021-06-19 10:28:10|572.01|568.01|572.1|568.1|572.11|568.11|572.01|568.01|14
1624098500000|2021-06-19 10:28:20|572.11|568.11|572.14|568.14|572.14|568.14|572.11|568.11|13
1624098510000|2021-06-19 10:28:30|572.15|568.15|572.18|568.18|572.18|568.18|572.13|568.13|8
1624098520000|2021-06-19 10:28:40|572.19|568.19|572.39|568.39|572.44|568.44|572.19|568.19|16
1624098530000|2021-06-19 10:28:50|572.45|568.45|572.48|568.48|572.62|568.62|572.41|568.41|21
1624098540000|2021-06-19 10:29:00|572.49|568.49|572.74|568.74|572.86|568.86|572.49|568.49|18
1624098550000|2021-06-19 10:29:10|572.73|568.73|572.64|568.64|572.73|568.73|572.64|568.64|14
1624098560000|2021-06-19 10:29:20|572.63|568.63|572.65|568.65|572.65|568.65|572.63|568.63|2
1624098570000|2021-06-19 10:29:30|572.61|568.61|572.61|568.61|572.62|568.62|572.61|568.61|3
1624098580000|2021-06-19 10:29:40|572.6|568.6|572.58|568.58|572.6|568.6|572.57|568.57|7
1624098590000|2021-06-19 10:29:50|572.59|568.59|572.59|568.59|572.59|568.59|572.57|568.57|10
1624098600000|2021-06-19 10:30:00|572.6|568.6|572.79|568.79|572.79|568.79|572.6|568.6|16
1624098610000|2021-06-19 10:30:10|572.84|568.84|573.27|569.27|573.27|569.27|572.83|568.83|17
1624098620000|2021-06-19 10:30:20|573.25|569.25|573.29|569.29|573.35|569.35|573.25|569.25|20
1624098630000|2021-06-19 10:30:30|573.3|569.3|573.76|569.76|573.78|569.78|573.29|569.29|19
1624098640000|2021-06-19 10:30:40|573.78|569.78|574.1|570.1|574.1|570.1|573.76|569.76|21
1624098650000|2021-06-19 10:30:50|574.11|570.11|574.17|570.17|574.28|570.28|574.11|570.11|13
1624098660000|2021-06-19 10:31:00|574.2|570.2|574.52|570.52|574.66|570.66|574.14|570.14|17
1624098670000|2021-06-19 10:31:10|574.51|570.51|574.46|570.46|574.57|570.57|574.43|570.43|16
1624098680000|2021-06-19 10:31:20|574.44|570.44|574.42|570.42|574.44|570.44|574.25|570.25|19
1624098690000|2021-06-19 10:31:30|574.43|570.43|574.5|570.5|574.52|570.52|574.38|570.38|16
1624098700000|2021-06-19 10:31:40|574.49|570.49|574.43|570.43|574.5|570.5|574.32|570.32|13
1624098710000|2021-06-19 10:31:50|574.44|570.44|574.13|570.13|574.44|570.44|574.12|570.12|20
1624098720000|2021-06-19 10:32:00|574.14|570.14|574.1|570.1|574.15|570.15|574.08|570.08|16
1624098730000|2021-06-19 10:32:10|574.09|570.09|573.83|569.83|574.09|570.09|573.83|569.83|18
1624098740000|2021-06-19 10:32:20|573.85|569.85|573.98|569.98|573.98|569.98|573.85|569.85|15
1624098750000|2021-06-19 10:32:30|573.97|569.97|574.12|570.12|574.21|570.21|573.91|569.91|20
1624098760000|2021-06-19 10:32:40|574.17|570.17|574.2|570.2|574.3|570.3|574.16|570.16|17
1624098770000|2021-06-19 10:32:50|574.22|570.22|574.28|570.28|574.28|570.28|574.2|570.2|13
1624098780000|2021-06-19 10:33:00|574.29|570.29|574.33|570.33|574.33|570.33|574.28|570.28|6
1624098790000|2021-06-19 10:33:10|574.34|570.34|574.29|570.29|574.36|570.36|574.29|570.29|10
1624098800000|2021-06-19 10:33:20|574.26|570.26|574.17|570.17|574.26|570.26|574.17|570.17|7
1624098810000|2021-06-19 10:33:30|574.13|570.13|574.13|570.13|574.13|570.13|574.13|570.13|1
1624098820000|2021-06-19 10:33:40|574.12|570.12|573.65|569.65|574.12|570.12|573.64|569.64|10
1624098830000|2021-06-19 10:33:50|573.77|569.77|573.46|569.46|573.77|569.77|573.46|569.46|15
1624098840000|2021-06-19 10:34:00|573.45|569.45|573.53|569.53|573.53|569.53|573.45|569.45|15
1624098850000|2021-06-19 10:34:10|573.5|569.5|573.21|569.21|573.5|569.5|573.21|569.21|16
1624098860000|2021-06-19 10:34:20|573.17|569.17|572.89|568.89|573.17|569.17|572.88|568.88|14
1624098870000|2021-06-19 10:34:30|572.9|568.9|572.67|568.67|572.91|568.91|572.67|568.67|12
1624098880000|2021-06-19 10:34:40|572.61|568.61|572.53|568.53|572.61|568.61|572.53|568.53|7
1624098890000|2021-06-19 10:34:50|572.52|568.52|572.35|568.35|572.52|568.52|572.32|568.32|14
1624098900000|2021-06-19 10:35:00|572.34|568.34|572.32|568.32|572.34|568.34|572.27|568.27|10
1624098910000|2021-06-19 10:35:10|572.33|568.33|572.2|568.2|572.33|568.33|572.17|568.17|10
1624098920000|2021-06-19 10:35:20|572.19|568.19|571.7|567.7|572.19|568.19|571.7|567.7|20
1624098930000|2021-06-19 10:35:30|571.69|567.69|571.52|567.52|571.7|567.7|571.5|567.5|13
1624098940000|2021-06-19 10:35:40|571.51|567.51|571.07|567.07|571.51|567.51|571.07|567.07|13
1624098950000|2021-06-19 10:35:50|571.09|567.09|571.1|567.1|571.1|567.1|571.05|567.05|13
1624098960000|2021-06-19 10:36:00|571.06|567.06|571.12|567.12|571.12|567.12|571.06|567.06|9
1624098970000|2021-06-19 10:36:10|571.15|567.15|571.18|567.18|571.19|567.19|571.15|567.15|9
1624098980000|2021-06-19 10:36:20|571.17|567.17|571.18|567.18|571.19|567.19|571.16|567.16|7
1624098990000|2021-06-19 10:36:30|571.17|567.17|571.11|567.11|571.18|567.18|571.11|567.11|16
1624099000000|2021-06-19 10:36:40|571.1|567.1|570.87|566.87|571.1|567.1|570.84|566.84|14
1624099010000|2021-06-19 10:36:50|570.88|566.88|570.85|566.85|570.89|566.89|570.85|566.85|7
1624099020000|2021-06-19 10:37:00|570.87|566.87|570.85|566.85|570.87|566.87|570.73|566.73|18
1624099030000|2021-06-19 10:37:10|570.84|566.84|571.17|567.17|571.17|567.17|570.84|566.84|16
1624099040000|2021-06-19 10:37:20|571.2|567.2|571.48|567.48|571.54|567.54|571.2|567.2|21
1624099050000|2021-06-19 10:37:30|571.44|567.44|571.47|567.47|571.47|567.47|571.41|567.41|12
1624099060000|2021-06-19 10:37:40|571.48|567.48|572.04|568.04|572.04|568.04|571.48|567.48|16
1624099070000|2021-06-19 10:37:50|572.03|568.03|572.1|568.1|572.11|568.11|572.03|568.03|10
1624099080000|2021-06-19 10:38:00|572.14|568.14|572.18|568.18|572.21|568.21|572.14|568.14|9
1624099090000|2021-06-19 10:38:10|572.19|568.19|572.14|568.14|572.19|568.19|572.1|568.1|13
1624099100000|2021-06-19 10:38:20|572.16|568.16|572.27|568.27|572.27|568.27|572.16|568.16|5
1624099110000|2021-06-19 10:38:30|572.26|568.26|572.07|568.07|572.27|568.27|572.07|568.07|14
1624099120000|2021-06-19 10:38:40|572.09|568.09|572.1|568.1|572.1|568.1|572.09|568.09|6
1624099130000|2021-06-19 10:38:50|572.11|568.11|572.16|568.16|572.16|568.16|572.11|568.11|4
1624099140000|2021-06-19 10:39:00|572.18|568.18|572.18|568.18|572.21|568.21|572.18|568.18|9
1624099150000|2021-06-19 10:39:10|572.19|568.19|572.19|568.19|572.2|568.2|572.19|568.19|3
1624099160000|2021-06-19 10:39:20|572.2|568.2|572.51|568.51|572.51|568.51|572.2|568.2|14
1624099170000|2021-06-19 10:39:30|572.49|568.49|572.5|568.5|572.56|568.56|572.46|568.46|12
1624099180000|2021-06-19 10:39:40|572.54|568.54|572.73|568.73|572.73|568.73|572.54|568.54|12
1624099190000|2021-06-19 10:39:50|572.74|568.74|572.9|568.9|572.9|568.9|572.74|568.74|12
1624099200000|2021-06-19 10:40:00|572.89|568.89|573|569|573|569|572.89|568.89|18
1624099210000|2021-06-19 10:40:10|573.01|569.01|572.88|568.88|573.09|569.09|572.88|568.88|20
1624099220000|2021-06-19 10:40:20|572.9|568.9|572.86|568.86|572.91|568.91|572.84|568.84|13
1624099230000|2021-06-19 10:40:30|572.84|568.84|572.93|568.93|572.95|568.95|572.84|568.84|9
1624099240000|2021-06-19 10:40:40|572.9|568.9|572.78|568.78|572.9|568.9|572.75|568.75|16
1624099250000|2021-06-19 10:40:50|572.72|568.72|572.18|568.18|572.72|568.72|572.18|568.18|22
1624099260000|2021-06-19 10:41:00|572.16|568.16|572.13|568.13|572.17|568.17|572.08|568.08|10
1624099270000|2021-06-19 10:41:10|572.14|568.14|572.02|568.02|572.25|568.25|572|568|16
1624099280000|2021-06-19 10:41:20|571.99|567.99|571.95|567.95|572.01|568.01|571.92|567.92|9
1624099290000|2021-06-19 10:41:30|571.96|567.96|571.86|567.86|571.96|567.96|571.81|567.81|12
1624099300000|2021-06-19 10:41:40|571.87|567.87|571.87|567.87|571.88|567.88|571.86|567.86|13
1624099310000|2021-06-19 10:41:50|571.86|567.86|571.94|567.94|571.96|567.96|571.82|567.82|16
1624099320000|2021-06-19 10:42:00|571.93|567.93|572.36|568.36|572.36|568.36|571.93|567.93|15
1624099330000|2021-06-19 10:42:10|572.33|568.33|572.32|568.32|572.35|568.35|572.32|568.32|13
1624099340000|2021-06-19 10:42:20|572.33|568.33|572.3|568.3|572.35|568.35|572.3|568.3|5
1624099350000|2021-06-19 10:42:30|572.29|568.29|572.32|568.32|572.33|568.33|572.29|568.29|7
1624099360000|2021-06-19 10:42:40|572.31|568.31|572.29|568.29|572.32|568.32|572.27|568.27|10
1624099370000|2021-06-19 10:42:50|572.3|568.3|572.31|568.31|572.32|568.32|572.28|568.28|6
1624099380000|2021-06-19 10:43:00|572.3|568.3|572.35|568.35|572.35|568.35|572.3|568.3|4
1624099390000|2021-06-19 10:43:10|572.34|568.34|572.34|568.34|572.34|568.34|572.34|568.34|1
1624099400000|2021-06-19 10:43:20|572.35|568.35|572.45|568.45|572.45|568.45|572.34|568.34|7
1624099410000|2021-06-19 10:43:30|572.44|568.44|572.42|568.42|572.45|568.45|572.42|568.42|5
1624099420000|2021-06-19 10:43:40|572.43|568.43|572.43|568.43|572.43|568.43|572.42|568.42|9
1624099430000|2021-06-19 10:43:50|572.42|568.42|572.39|568.39|572.43|568.43|572.39|568.39|6
1624099440000|2021-06-19 10:44:00|572.37|568.37|572.13|568.13|572.37|568.37|572.13|568.13|13
1624099450000|2021-06-19 10:44:10|572.14|568.14|572.14|568.14|572.14|568.14|572.14|568.14|1
1624099460000|2021-06-19 10:44:20|572.13|568.13|572.14|568.14|572.14|568.14|572.13|568.13|2
1624099470000|2021-06-19 10:44:30|572.13|568.13|572.12|568.12|572.13|568.13|572.12|568.12|2
1624099480000|2021-06-19 10:44:40|572.1|568.1|572.14|568.14|572.14|568.14|572.1|568.1|2
1624099490000|2021-06-19 10:44:50|572.19|568.19|572.19|568.19|572.2|568.2|572.19|568.19|3
1624099500000|2021-06-19 10:45:00|572.2|568.2|572.19|568.19|572.2|568.2|572.19|568.19|2
1624099510000|2021-06-19 10:45:10|572.21|568.21|572.52|568.52|572.52|568.52|572.21|568.21|11
1624099520000|2021-06-19 10:45:20|572.54|568.54|572.59|568.59|572.59|568.59|572.54|568.54|3
1624099530000|2021-06-19 10:45:30|572.6|568.6|572.62|568.62|572.62|568.62|572.6|568.6|2
1624099540000|2021-06-19 10:45:40|572.63|568.63|572.63|568.63|572.63|568.63|572.52|568.52|12
1624099550000|2021-06-19 10:45:50|572.62|568.62|572.69|568.69|572.69|568.69|572.62|568.62|7
1624099560000|2021-06-19 10:46:00|572.72|568.72|572.89|568.89|572.89|568.89|572.72|568.72|8
1624099570000|2021-06-19 10:46:10|572.92|568.92|572.98|568.98|573.03|569.03|572.92|568.92|10
1624099580000|2021-06-19 10:46:20|573|569|573.06|569.06|573.07|569.07|573|569|7
1624099590000|2021-06-19 10:46:30|573.07|569.07|573.07|569.07|573.09|569.09|573.05|569.05|9
1624099600000|2021-06-19 10:46:40|573.08|569.08|573.25|569.25|573.25|569.25|573.08|569.08|11
1624099610000|2021-06-19 10:46:50|573.24|569.24|573.29|569.29|573.29|569.29|573.24|569.24|11
1624099620000|2021-06-19 10:47:00|573.28|569.28|573.44|569.44|573.45|569.45|573.28|569.28|10
1624099630000|2021-06-19 10:47:10|573.43|569.43|573.64|569.64|573.64|569.64|573.43|569.43|17
1624099640000|2021-06-19 10:47:20|573.62|569.62|573.58|569.58|573.62|569.62|573.58|569.58|2
1624099650000|2021-06-19 10:47:30|573.57|569.57|573.38|569.38|573.58|569.58|573.38|569.38|6
1624099660000|2021-06-19 10:47:40|573.34|569.34|573.31|569.31|573.37|569.37|573.31|569.31|9
1624099670000|2021-06-19 10:47:50|573.3|569.3|573.29|569.29|573.3|569.3|573.28|569.28|6
1624099680000|2021-06-19 10:48:00|573.28|569.28|573.36|569.36|573.39|569.39|573.28|569.28|10
1624099690000|2021-06-19 10:48:10|573.38|569.38|573.47|569.47|573.47|569.47|573.38|569.38|8
1624099700000|2021-06-19 10:48:20|573.53|569.53|573.52|569.52|573.53|569.53|573.52|569.52|10
1624099710000|2021-06-19 10:48:30|573.53|569.53|573.53|569.53|573.53|569.53|573.52|569.52|7
1624099720000|2021-06-19 10:48:40|573.52|569.52|573.53|569.53|573.53|569.53|573.52|569.52|8
1624099730000|2021-06-19 10:48:50|573.52|569.52|573.53|569.53|573.53|569.53|573.52|569.52|8
1624099740000|2021-06-19 10:49:00|573.52|569.52|573.53|569.53|573.53|569.53|573.52|569.52|8
1624099750000|2021-06-19 10:49:10|573.52|569.52|573.52|569.52|573.53|569.53|573.52|569.52|3
1624099780000|2021-06-19 10:49:40|573.53|569.53|573.53|569.53|573.53|569.53|573.52|569.52|5
1624099790000|2021-06-19 10:49:50|573.52|569.52|573.66|569.66|573.66|569.66|573.52|569.52|7
1624099800000|2021-06-19 10:50:00|573.68|569.68|573.69|569.69|573.7|569.7|573.67|569.67|12
1624099810000|2021-06-19 10:50:10|573.68|569.68|573.69|569.69|573.7|569.7|573.68|569.68|12
1624099820000|2021-06-19 10:50:20|573.68|569.68|573.61|569.61|573.69|569.69|573.6|569.6|14
1624099830000|2021-06-19 10:50:30|573.6|569.6|573.57|569.57|573.6|569.6|573.57|569.57|4
1624099840000|2021-06-19 10:50:40|573.58|569.58|573.6|569.6|573.6|569.6|573.56|569.56|7
1624099850000|2021-06-19 10:50:50|573.59|569.59|573.63|569.63|573.63|569.63|573.59|569.59|5
1624099860000|2021-06-19 10:51:00|573.62|569.62|573.63|569.63|573.64|569.64|573.61|569.61|9
1624099870000|2021-06-19 10:51:10|573.62|569.62|573.53|569.53|573.67|569.67|573.53|569.53|13
1624099880000|2021-06-19 10:51:20|573.55|569.55|573.36|569.36|573.55|569.55|573.36|569.36|9
1624099890000|2021-06-19 10:51:30|573.32|569.32|573.25|569.25|573.33|569.33|573.23|569.23|6
1624099900000|2021-06-19 10:51:40|573.28|569.28|573.06|569.06|573.28|569.28|573.06|569.06|17
1624099910000|2021-06-19 10:51:50|573.08|569.08|572.83|568.83|573.1|569.1|572.81|568.81|14
1624099920000|2021-06-19 10:52:00|572.82|568.82|572.81|568.81|572.82|568.82|572.81|568.81|2
1624099930000|2021-06-19 10:52:10|572.8|568.8|572.83|568.83|572.84|568.84|572.8|568.8|5
1624099940000|2021-06-19 10:52:20|572.84|568.84|572.74|568.74|572.84|568.84|572.73|568.73|10
1624099950000|2021-06-19 10:52:30|572.73|568.73|572.64|568.64|572.74|568.74|572.62|568.62|12
1624099960000|2021-06-19 10:52:40|572.63|568.63|572.49|568.49|572.63|568.63|572.49|568.49|2
1624099980000|2021-06-19 10:53:00|572.48|568.48|572.54|568.54|572.54|568.54|572.48|568.48|3
1624099990000|2021-06-19 10:53:10|572.55|568.55|572.44|568.44|572.55|568.55|572.44|568.44|10
1624100000000|2021-06-19 10:53:20|572.53|568.53|572.53|568.53|572.53|568.53|572.53|568.53|1
1624100010000|2021-06-19 10:53:30|572.47|568.47|572.33|568.33|572.47|568.47|572.33|568.33|11
1624100020000|2021-06-19 10:53:40|572.35|568.35|572.49|568.49|572.52|568.52|572.35|568.35|12
1624100030000|2021-06-19 10:53:50|572.54|568.54|572.52|568.52|572.54|568.54|572.52|568.52|2
1624100040000|2021-06-19 10:54:00|572.55|568.55|572.56|568.56|572.56|568.56|572.55|568.55|2
1624100050000|2021-06-19 10:54:10|572.57|568.57|572.44|568.44|572.58|568.58|572.41|568.41|10
1624100070000|2021-06-19 10:54:30|572.43|568.43|572.41|568.41|572.44|568.44|572.41|568.41|4
1624100080000|2021-06-19 10:54:40|572.42|568.42|572.4|568.4|572.42|568.42|572.4|568.4|5
1624100090000|2021-06-19 10:54:50|572.41|568.41|572.41|568.41|572.41|568.41|572.41|568.41|1
1624100100000|2021-06-19 10:55:00|572.34|568.34|572.12|568.12|572.34|568.34|572.1|568.1|10
1624100110000|2021-06-19 10:55:10|572.1|568.1|571.97|567.97|572.1|568.1|571.97|567.97|10
1624100120000|2021-06-19 10:55:20|572|568|571.87|567.87|572.07|568.07|571.87|567.87|18
1624100130000|2021-06-19 10:55:30|571.88|567.88|571.49|567.49|571.88|567.88|571.49|567.49|20
1624100140000|2021-06-19 10:55:40|571.51|567.51|571.37|567.37|571.51|567.51|571.33|567.33|16
1624100150000|2021-06-19 10:55:50|571.35|567.35|571.47|567.47|571.47|567.47|571.35|567.35|17
1624100160000|2021-06-19 10:56:00|571.45|567.45|571.14|567.14|571.49|567.49|571.14|567.14|16
1624100170000|2021-06-19 10:56:10|571.15|567.15|571.09|567.09|571.15|567.15|571.09|567.09|6
1624100180000|2021-06-19 10:56:20|571.08|567.08|571.06|567.06|571.09|567.09|571.05|567.05|9
1624100190000|2021-06-19 10:56:30|571.04|567.04|571.04|567.04|571.04|567.04|571.04|567.04|1
1624100200000|2021-06-19 10:56:40|571.05|567.05|571.06|567.06|571.06|567.06|571.04|567.04|3
1624100210000|2021-06-19 10:56:50|571.01|567.01|571.01|567.01|571.03|567.03|570.96|566.96|10
1624100220000|2021-06-19 10:57:00|571|567|570.91|566.91|571.01|567.01|570.91|566.91|6
1624100230000|2021-06-19 10:57:10|570.92|566.92|570.92|566.92|570.92|566.92|570.92|566.92|1
1624100240000|2021-06-19 10:57:20|570.94|566.94|570.93|566.93|571|567|570.93|566.93|10
1624100250000|2021-06-19 10:57:30|570.94|566.94|570.94|566.94|570.95|566.95|570.92|566.92|10
1624100260000|2021-06-19 10:57:40|570.95|566.95|571.04|567.04|571.04|567.04|570.94|566.94|10
1624100270000|2021-06-19 10:57:50|571.03|567.03|571.2|567.2|571.21|567.21|571.01|567.01|14
1624100280000|2021-06-19 10:58:00|571.27|567.27|571.39|567.39|571.41|567.41|571.26|567.26|17
1624100290000|2021-06-19 10:58:10|571.4|567.4|571.46|567.46|571.47|567.47|571.4|567.4|6
1624100300000|2021-06-19 10:58:20|571.47|567.47|571.47|567.47|571.48|567.48|571.47|567.47|5
1624100310000|2021-06-19 10:58:30|571.43|567.43|571.4|567.4|571.43|567.43|571.4|567.4|7
1624100320000|2021-06-19 10:58:40|571.39|567.39|571.39|567.39|571.39|567.39|571.39|567.39|1
1624100330000|2021-06-19 10:58:50|571.41|567.41|571.41|567.41|571.41|567.41|571.41|567.41|1
1624100350000|2021-06-19 10:59:10|571.38|567.38|571.38|567.38|571.38|567.38|571.38|567.38|1
1624100360000|2021-06-19 10:59:20|571.39|567.39|571.37|567.37|571.39|567.39|571.37|567.37|2
1624100370000|2021-06-19 10:59:30|571.36|567.36|571.15|567.15|571.37|567.37|571.15|567.15|7
1624100380000|2021-06-19 10:59:40|571.13|567.13|571.17|567.17|571.18|567.18|571.11|567.11|5
1624100390000|2021-06-19 10:59:50|571.15|567.15|571.06|567.06|571.16|567.16|571.06|567.06|9
1624100400000|2021-06-19 11:00:00|571.05|567.05|571.1|567.1|571.1|567.1|571.05|567.05|4
1624100410000|2021-06-19 11:00:10|571.13|567.13|571.26|567.26|571.26|567.26|571.11|567.11|10
1624100420000|2021-06-19 11:00:20|571.32|567.32|571.67|567.67|571.67|567.67|571.31|567.31|17
1624100430000|2021-06-19 11:00:30|571.73|567.73|571.73|567.73|571.73|567.73|571.72|567.72|11
1624100440000|2021-06-19 11:00:40|571.74|567.74|572.15|568.15|572.15|568.15|571.73|567.73|16
1624100450000|2021-06-19 11:00:50|572.16|568.16|572.32|568.32|572.36|568.36|572.16|568.16|13
1624100460000|2021-06-19 11:01:00|572.24|568.24|572.16|568.16|572.24|568.24|572.1|568.1|18
1624100470000|2021-06-19 11:01:10|572.15|568.15|572.38|568.38|572.38|568.38|572.15|568.15|14
1624100480000|2021-06-19 11:01:20|572.41|568.41|572.56|568.56|572.57|568.57|572.41|568.41|16
1624100490000|2021-06-19 11:01:30|572.54|568.54|572.67|568.67|572.67|568.67|572.54|568.54|5
1624100500000|2021-06-19 11:01:40|572.66|568.66|572.65|568.65|572.67|568.67|572.65|568.65|6
1624100510000|2021-06-19 11:01:50|572.66|568.66|572.66|568.66|572.68|568.68|572.65|568.65|9
1624100520000|2021-06-19 11:02:00|572.67|568.67|572.68|568.68|572.68|568.68|572.66|568.66|9
1624100530000|2021-06-19 11:02:10|572.69|568.69|572.78|568.78|572.78|568.78|572.68|568.68|13
1624100540000|2021-06-19 11:02:20|572.79|568.79|572.84|568.84|572.84|568.84|572.79|568.79|5
1624100550000|2021-06-19 11:02:30|572.85|568.85|572.83|568.83|572.88|568.88|572.82|568.82|8
1624100560000|2021-06-19 11:02:40|572.82|568.82|572.92|568.92|572.92|568.92|572.82|568.82|14
1624100570000|2021-06-19 11:02:50|572.95|568.95|573.11|569.11|573.11|569.11|572.95|568.95|13
1624100580000|2021-06-19 11:03:00|573.1|569.1|573.23|569.23|573.23|569.23|573.1|569.1|4
1624100590000|2021-06-19 11:03:10|573.25|569.25|573.41|569.41|573.41|569.41|573.25|569.25|12
1624100600000|2021-06-19 11:03:20|573.43|569.43|573.39|569.39|573.45|569.45|573.36|569.36|10
1624100610000|2021-06-19 11:03:30|573.37|569.37|573.37|569.37|573.39|569.39|573.37|569.37|6
1624100620000|2021-06-19 11:03:40|573.38|569.38|573.44|569.44|573.45|569.45|573.38|569.38|12
1624100630000|2021-06-19 11:03:50|573.45|569.45|573.53|569.53|573.54|569.54|573.42|569.42|6
1624100640000|2021-06-19 11:04:00|573.54|569.54|573.54|569.54|573.56|569.56|573.54|569.54|13
1624100650000|2021-06-19 11:04:10|573.55|569.55|573.36|569.36|573.56|569.56|573.36|569.36|13
1624100660000|2021-06-19 11:04:20|573.37|569.37|573.24|569.24|573.37|569.37|573.23|569.23|8
1624100670000|2021-06-19 11:04:30|573.23|569.23|573.26|569.26|573.26|569.26|573.23|569.23|4
1624100680000|2021-06-19 11:04:40|573.27|569.27|573.31|569.31|573.32|569.32|573.26|569.26|7
1624100690000|2021-06-19 11:04:50|573.32|569.32|573.26|569.26|573.33|569.33|573.26|569.26|9
1624100700000|2021-06-19 11:05:00|573.25|569.25|573.48|569.48|573.48|569.48|573.25|569.25|13
1624100710000|2021-06-19 11:05:10|573.47|569.47|573.4|569.4|573.48|569.48|573.38|569.38|13
1624100720000|2021-06-19 11:05:20|573.38|569.38|573.36|569.36|573.38|569.38|573.35|569.35|5
1624100730000|2021-06-19 11:05:30|573.35|569.35|573.35|569.35|573.35|569.35|573.35|569.35|1
1624100740000|2021-06-19 11:05:40|573.36|569.36|573.33|569.33|573.36|569.36|573.33|569.33|10
1624100750000|2021-06-19 11:05:50|573.32|569.32|573.22|569.22|573.32|569.32|573.22|569.22|6
1624100760000|2021-06-19 11:06:00|573.23|569.23|573.22|569.22|573.23|569.23|573.22|569.22|6
1624100770000|2021-06-19 11:06:10|573.23|569.23|573.22|569.22|573.23|569.23|573.22|569.22|2
1624100780000|2021-06-19 11:06:20|573.19|569.19|573|569|573.19|569.19|573|569|8
1624100790000|2021-06-19 11:06:30|572.99|568.99|572.93|568.93|573.03|569.03|572.93|568.93|7
1624100800000|2021-06-19 11:06:40|572.91|568.91|572.74|568.74|572.99|568.99|572.7|568.7|17
1624100810000|2021-06-19 11:06:50|572.71|568.71|572.63|568.63|572.71|568.71|572.62|568.62|17
1624100820000|2021-06-19 11:07:00|572.64|568.64|572.62|568.62|572.64|568.64|572.61|568.61|10
1624100830000|2021-06-19 11:07:10|572.64|568.64|572.63|568.63|572.64|568.64|572.61|568.61|9
1624100840000|2021-06-19 11:07:20|572.6|568.6|572.43|568.43|572.65|568.65|572.42|568.42|10
1624100850000|2021-06-19 11:07:30|572.48|568.48|572.44|568.44|572.48|568.48|572.44|568.44|6
1624100860000|2021-06-19 11:07:40|572.46|568.46|572.45|568.45|572.46|568.46|572.44|568.44|6
1624100870000|2021-06-19 11:07:50|572.46|568.46|572.41|568.41|572.46|568.46|572.41|568.41|3
1624100880000|2021-06-19 11:08:00|572.43|568.43|572.19|568.19|572.43|568.43|572.12|568.12|15
1624100890000|2021-06-19 11:08:10|572.18|568.18|572.41|568.41|572.42|568.42|572.18|568.18|18
1624100900000|2021-06-19 11:08:20|572.42|568.42|572.41|568.41|572.42|568.42|572.41|568.41|8
1624100910000|2021-06-19 11:08:30|572.42|568.42|572.44|568.44|572.44|568.44|572.41|568.41|3
1624100920000|2021-06-19 11:08:40|572.58|568.58|572.53|568.53|572.58|568.58|572.53|568.53|6
1624100930000|2021-06-19 11:08:50|572.6|568.6|572.73|568.73|572.73|568.73|572.6|568.6|6
1624100940000|2021-06-19 11:09:00|572.72|568.72|572.77|568.77|572.77|568.77|572.72|568.72|14
1624100950000|2021-06-19 11:09:10|572.79|568.79|572.86|568.86|572.86|568.86|572.79|568.79|8
1624100960000|2021-06-19 11:09:20|572.85|568.85|572.73|568.73|572.91|568.91|572.73|568.73|13
1624100970000|2021-06-19 11:09:30|572.76|568.76|572.66|568.66|572.76|568.76|572.65|568.65|17
1624100980000|2021-06-19 11:09:40|572.67|568.67|572.65|568.65|572.67|568.67|572.65|568.65|5
1624100990000|2021-06-19 11:09:50|572.66|568.66|572.64|568.64|572.67|568.67|572.64|568.64|7
1624101000000|2021-06-19 11:10:00|572.56|568.56|572.75|568.75|572.75|568.75|572.56|568.56|8
1624101010000|2021-06-19 11:10:10|572.74|568.74|572.84|568.84|572.85|568.85|572.74|568.74|12
1624101020000|2021-06-19 11:10:20|572.78|568.78|572.8|568.8|572.8|568.8|572.7|568.7|15
1624101030000|2021-06-19 11:10:30|572.78|568.78|572.7|568.7|572.8|568.8|572.68|568.68|10
1624101040000|2021-06-19 11:10:40|572.69|568.69|572.71|568.71|572.71|568.71|572.65|568.65|8
1624101050000|2021-06-19 11:10:50|572.7|568.7|572.85|568.85|572.86|568.86|572.7|568.7|8
1624101060000|2021-06-19 11:11:00|572.84|568.84|572.81|568.81|572.84|568.84|572.75|568.75|12
1624101070000|2021-06-19 11:11:10|572.82|568.82|572.92|568.92|572.94|568.94|572.79|568.79|16
1624101080000|2021-06-19 11:11:20|572.9|568.9|572.74|568.74|572.9|568.9|572.74|568.74|11
1624101090000|2021-06-19 11:11:30|572.72|568.72|572.68|568.68|572.74|568.74|572.66|568.66|15
1624101100000|2021-06-19 11:11:40|572.7|568.7|572.71|568.71|572.71|568.71|572.66|568.66|15
1624101110000|2021-06-19 11:11:50|572.72|568.72|572.71|568.71|572.73|568.73|572.7|568.7|11
1624101120000|2021-06-19 11:12:00|572.72|568.72|572.77|568.77|572.77|568.77|572.72|568.72|6
1624101130000|2021-06-19 11:12:10|572.78|568.78|572.92|568.92|572.93|568.93|572.78|568.78|7
1624101140000|2021-06-19 11:12:20|572.88|568.88|572.89|568.89|572.89|568.89|572.88|568.88|6
1624101150000|2021-06-19 11:12:30|572.88|568.88|572.9|568.9|572.9|568.9|572.88|568.88|2
1624101160000|2021-06-19 11:12:40|572.93|568.93|573|569|573.01|569.01|572.93|568.93|10
1624101170000|2021-06-19 11:12:50|573.03|569.03|573.32|569.32|573.35|569.35|573.03|569.03|21
1624101180000|2021-06-19 11:13:00|573.3|569.3|573.33|569.33|573.34|569.34|573.3|569.3|11
1624101190000|2021-06-19 11:13:10|573.3|569.3|573.25|569.25|573.3|569.3|573.24|569.24|8
1624101200000|2021-06-19 11:13:20|573.24|569.24|573.33|569.33|573.37|569.37|573.24|569.24|13
1624101210000|2021-06-19 11:13:30|573.34|569.34|573.39|569.39|573.4|569.4|573.33|569.33|6
1624101220000|2021-06-19 11:13:40|573.54|569.54|573.5|569.5|573.54|569.54|573.5|569.5|2
1624101230000|2021-06-19 11:13:50|573.49|569.49|573.5|569.5|573.5|569.5|573.49|569.49|8
1624101250000|2021-06-19 11:14:10|573.57|569.57|573.92|569.92|573.92|569.92|573.57|569.57|12
1624101260000|2021-06-19 11:14:20|573.91|569.91|573.91|569.91|573.92|569.92|573.9|569.9|7
1624101270000|2021-06-19 11:14:30|573.9|569.9|573.78|569.78|573.91|569.91|573.78|569.78|8
1624101280000|2021-06-19 11:14:40|573.79|569.79|573.8|569.8|573.8|569.8|573.76|569.76|7
1624101290000|2021-06-19 11:14:50|573.79|569.79|573.84|569.84|573.84|569.84|573.79|569.79|9
1624101300000|2021-06-19 11:15:00|573.83|569.83|573.89|569.89|573.9|569.9|573.82|569.82|14
1624101310000|2021-06-19 11:15:10|573.92|569.92|573.82|569.82|573.96|569.96|573.81|569.81|16
1624101320000|2021-06-19 11:15:20|573.81|569.81|573.82|569.82|573.82|569.82|573.79|569.79|15
1624101330000|2021-06-19 11:15:30|573.79|569.79|573.82|569.82|573.82|569.82|573.79|569.79|4
1624101340000|2021-06-19 11:15:40|573.8|569.8|573.77|569.77|573.82|569.82|573.76|569.76|7
1624101350000|2021-06-19 11:15:50|573.76|569.76|573.75|569.75|573.76|569.76|573.74|569.74|11
1624101360000|2021-06-19 11:16:00|573.76|569.76|573.77|569.77|573.77|569.77|573.75|569.75|6
1624101370000|2021-06-19 11:16:10|573.78|569.78|573.81|569.81|573.81|569.81|573.78|569.78|6
1624101380000|2021-06-19 11:16:20|573.82|569.82|573.92|569.92|573.93|569.93|573.81|569.81|8
1624101390000|2021-06-19 11:16:30|574.01|570.01|574.15|570.15|574.15|570.15|574.01|570.01|8
1624101400000|2021-06-19 11:16:40|574.14|570.14|574.14|570.14|574.14|570.14|574.14|570.14|1
1624101420000|2021-06-19 11:17:00|574.23|570.23|574.15|570.15|574.23|570.23|574.12|570.12|13
1624101430000|2021-06-19 11:17:10|574.1|570.1|574.1|570.1|574.1|570.1|574.09|570.09|3
1624101440000|2021-06-19 11:17:20|574.09|570.09|574.11|570.11|574.11|570.11|574.09|570.09|8
1624101450000|2021-06-19 11:17:30|574.1|570.1|573.92|569.92|574.1|570.1|573.9|569.9|19
1624101460000|2021-06-19 11:17:40|573.91|569.91|573.81|569.81|573.91|569.91|573.81|569.81|12
1624101470000|2021-06-19 11:17:50|573.82|569.82|573.8|569.8|573.82|569.82|573.75|569.75|14
1624101480000|2021-06-19 11:18:00|573.91|569.91|573.9|569.9|573.96|569.96|573.89|569.89|9
1624101490000|2021-06-19 11:18:10|573.88|569.88|573.91|569.91|573.93|569.93|573.88|569.88|10
1624101500000|2021-06-19 11:18:20|573.92|569.92|573.82|569.82|573.92|569.92|573.81|569.81|12
1624101510000|2021-06-19 11:18:30|573.81|569.81|573.88|569.88|573.88|569.88|573.8|569.8|5
1624101520000|2021-06-19 11:18:40|573.89|569.89|573.87|569.87|573.91|569.91|573.86|569.86|12
1624101530000|2021-06-19 11:18:50|573.88|569.88|573.89|569.89|573.89|569.89|573.87|569.87|7
1624101540000|2021-06-19 11:19:00|573.9|569.9|573.89|569.89|573.9|569.9|573.88|569.88|11
1624101550000|2021-06-19 11:19:10|573.9|569.9|573.89|569.89|573.91|569.91|573.88|569.88|5
1624101560000|2021-06-19 11:19:20|573.88|569.88|573.79|569.79|573.89|569.89|573.79|569.79|7
1624101570000|2021-06-19 11:19:30|573.8|569.8|573.77|569.77|573.8|569.8|573.77|569.77|4
1624101580000|2021-06-19 11:19:40|573.8|569.8|573.64|569.64|573.8|569.8|573.64|569.64|8
1624101590000|2021-06-19 11:19:50|573.61|569.61|573.58|569.58|573.61|569.61|573.58|569.58|2
1624101600000|2021-06-19 11:20:00|573.63|569.63|573.68|569.68|573.69|569.69|573.62|569.62|5
1624101610000|2021-06-19 11:20:10|573.69|569.69|573.72|569.72|573.73|569.73|573.69|569.69|5
1624101620000|2021-06-19 11:20:20|573.68|569.68|573.75|569.75|573.75|569.75|573.67|569.67|7
1624101630000|2021-06-19 11:20:30|573.74|569.74|573.74|569.74|573.76|569.76|573.71|569.71|11
1624101640000|2021-06-19 11:20:40|573.75|569.75|573.77|569.77|573.79|569.79|573.73|569.73|12
1624101650000|2021-06-19 11:20:50|573.78|569.78|573.83|569.83|573.83|569.83|573.78|569.78|14
1624101660000|2021-06-19 11:21:00|573.82|569.82|573.81|569.81|573.83|569.83|573.79|569.79|13
1624101670000|2021-06-19 11:21:10|573.82|569.82|573.93|569.93|573.93|569.93|573.82|569.82|11
1624101680000|2021-06-19 11:21:20|573.92|569.92|573.92|569.92|573.93|569.93|573.92|569.92|11
1624101690000|2021-06-19 11:21:30|573.93|569.93|573.95|569.95|573.95|569.95|573.92|569.92|10
1624101700000|2021-06-19 11:21:40|573.96|569.96|573.92|569.92|573.96|569.96|573.91|569.91|9
1624101710000|2021-06-19 11:21:50|573.91|569.91|573.87|569.87|573.95|569.95|573.87|569.87|11
1624101720000|2021-06-19 11:22:00|573.88|569.88|573.91|569.91|573.91|569.91|573.88|569.88|2
1624101750000|2021-06-19 11:22:30|573.92|569.92|573.91|569.91|573.92|569.92|573.91|569.91|4
1624101760000|2021-06-19 11:22:40|573.92|569.92|573.89|569.89|573.92|569.92|573.89|569.89|3
1624101770000|2021-06-19 11:22:50|573.88|569.88|573.88|569.88|573.89|569.89|573.88|569.88|5
1624101780000|2021-06-19 11:23:00|573.89|569.89|573.89|569.89|573.89|569.89|573.88|569.88|5
1624101790000|2021-06-19 11:23:10|573.88|569.88|573.87|569.87|573.88|569.88|573.87|569.87|2
1624101810000|2021-06-19 11:23:30|573.85|569.85|573.85|569.85|573.85|569.85|573.85|569.85|1
1624101820000|2021-06-19 11:23:40|573.83|569.83|573.76|569.76|573.83|569.83|573.76|569.76|3
1624101830000|2021-06-19 11:23:50|573.75|569.75|573.85|569.85|573.86|569.86|573.75|569.75|8
1624101840000|2021-06-19 11:24:00|573.86|569.86|573.85|569.85|573.86|569.86|573.85|569.85|2
1624101860000|2021-06-19 11:24:20|573.86|569.86|573.98|569.98|574|570|573.85|569.85|9
1624101870000|2021-06-19 11:24:30|573.96|569.96|573.97|569.97|573.98|569.98|573.95|569.95|10
1624101880000|2021-06-19 11:24:40|573.96|569.96|573.97|569.97|573.98|569.98|573.95|569.95|11
1624101890000|2021-06-19 11:24:50|573.96|569.96|574.06|570.06|574.06|570.06|573.96|569.96|7
1624101900000|2021-06-19 11:25:00|574.03|570.03|574.21|570.21|574.22|570.22|574.03|570.03|9
1624101910000|2021-06-19 11:25:10|574.22|570.22|574.27|570.27|574.28|570.28|574.22|570.22|17
1624101920000|2021-06-19 11:25:20|574.26|570.26|574.27|570.27|574.27|570.27|574.25|570.25|13
1624101930000|2021-06-19 11:25:30|574.26|570.26|574.27|570.27|574.27|570.27|574.26|570.26|4
1624101940000|2021-06-19 11:25:40|574.26|570.26|574.23|570.23|574.27|570.27|574.21|570.21|14
1624101950000|2021-06-19 11:25:50|574.22|570.22|574.26|570.26|574.26|570.26|574.22|570.22|13
1624101960000|2021-06-19 11:26:00|574.27|570.27|574.26|570.26|574.27|570.27|574.26|570.26|4
1624101970000|2021-06-19 11:26:10|574.24|570.24|574.18|570.18|574.24|570.24|574.17|570.17|8
1624101990000|2021-06-19 11:26:30|574.16|570.16|574.16|570.16|574.16|570.16|574.15|570.15|3
1624102020000|2021-06-19 11:27:00|574.17|570.17|574.17|570.17|574.18|570.18|574.16|570.16|5
1624102030000|2021-06-19 11:27:10|574.18|570.18|574.19|570.19|574.2|570.2|574.18|570.18|6
1624102040000|2021-06-19 11:27:20|574.18|570.18|574.17|570.17|574.18|570.18|574.17|570.17|2
1624102050000|2021-06-19 11:27:30|574.2|570.2|574.25|570.25|574.25|570.25|574.19|570.19|9
1624102060000|2021-06-19 11:27:40|574.26|570.26|574.25|570.25|574.26|570.26|574.25|570.25|2
1624102070000|2021-06-19 11:27:50|574.26|570.26|574.34|570.34|574.34|570.34|574.26|570.26|9
1624102080000|2021-06-19 11:28:00|574.38|570.38|574.38|570.38|574.38|570.38|574.38|570.38|1
1624102110000|2021-06-19 11:28:30|574.39|570.39|574.39|570.39|574.39|570.39|574.39|570.39|1
1624102120000|2021-06-19 11:28:40|574.38|570.38|574.45|570.45|574.46|570.46|574.38|570.38|5
1624102130000|2021-06-19 11:28:50|574.49|570.49|574.52|570.52|574.52|570.52|574.49|570.49|2
1624102140000|2021-06-19 11:29:00|574.53|570.53|574.56|570.56|574.58|570.58|574.53|570.53|7
1624102150000|2021-06-19 11:29:10|574.57|570.57|574.58|570.58|574.58|570.58|574.56|570.56|10
1624102160000|2021-06-19 11:29:20|574.59|570.59|574.58|570.58|574.59|570.59|574.58|570.58|2
1624102170000|2021-06-19 11:29:30|574.59|570.59|574.58|570.58|574.59|570.59|574.57|570.57|4
1624102180000|2021-06-19 11:29:40|574.57|570.57|574.6|570.6|574.63|570.63|574.57|570.57|4
1624102190000|2021-06-19 11:29:50|574.56|570.56|574.56|570.56|574.56|570.56|574.46|570.46|15
1624102200000|2021-06-19 11:30:00|574.6|570.6|574.5|570.5|574.6|570.6|574.5|570.5|15
1624102210000|2021-06-19 11:30:10|574.49|570.49|574.48|570.48|574.49|570.49|574.47|570.47|4
1624102230000|2021-06-19 11:30:30|574.47|570.47|574.43|570.43|574.47|570.47|574.43|570.43|2
1624102240000|2021-06-19 11:30:40|574.42|570.42|574.42|570.42|574.42|570.42|574.42|570.42|1
1624102250000|2021-06-19 11:30:50|574.43|570.43|574.46|570.46|574.46|570.46|574.42|570.42|9
1624102270000|2021-06-19 11:31:10|574.47|570.47|574.59|570.59|574.59|570.59|574.46|570.46|9
1624102280000|2021-06-19 11:31:20|574.62|570.62|574.69|570.69|574.7|570.7|574.62|570.62|24
1624102290000|2021-06-19 11:31:30|574.7|570.7|574.79|570.79|574.8|570.8|574.67|570.67|15
1624102300000|2021-06-19 11:31:40|574.8|570.8|574.8|570.8|574.89|570.89|574.78|570.78|16
1624102310000|2021-06-19 11:31:50|574.78|570.78|574.85|570.85|574.89|570.89|574.78|570.78|20
1624102320000|2021-06-19 11:32:00|574.84|570.84|574.84|570.84|574.85|570.85|574.82|570.82|17
1624102330000|2021-06-19 11:32:10|574.83|570.83|574.82|570.82|574.84|570.84|574.81|570.81|10
1624102340000|2021-06-19 11:32:20|574.81|570.81|574.82|570.82|574.83|570.83|574.81|570.81|9
1624102350000|2021-06-19 11:32:30|574.85|570.85|574.85|570.85|574.86|570.86|574.83|570.83|7
1624102360000|2021-06-19 11:32:40|574.84|570.84|574.85|570.85|574.85|570.85|574.84|570.84|6
1624102370000|2021-06-19 11:32:50|574.87|570.87|574.85|570.85|574.87|570.87|574.85|570.85|2
1624102380000|2021-06-19 11:33:00|574.86|570.86|574.73|570.73|574.86|570.86|574.72|570.72|8
1624102390000|2021-06-19 11:33:10|574.75|570.75|574.73|570.73|574.75|570.75|574.73|570.73|9
1624102400000|2021-06-19 11:33:20|574.74|570.74|574.75|570.75|574.76|570.76|574.73|570.73|5
1624102410000|2021-06-19 11:33:30|574.76|570.76|574.76|570.76|574.79|570.79|574.74|570.74|16
1624102420000|2021-06-19 11:33:40|574.78|570.78|574.76|570.76|574.78|570.78|574.75|570.75|15
1624102430000|2021-06-19 11:33:50|574.78|570.78|574.78|570.78|574.78|570.78|574.78|570.78|1
1624102440000|2021-06-19 11:34:00|574.79|570.79|574.78|570.78|574.79|570.79|574.77|570.77|6
1624102450000|2021-06-19 11:34:10|574.77|570.77|574.68|570.68|574.77|570.77|574.68|570.68|9
1624102470000|2021-06-19 11:34:30|574.69|570.69|574.74|570.74|574.75|570.75|574.69|570.69|6
1624102480000|2021-06-19 11:34:40|574.76|570.76|574.79|570.79|574.79|570.79|574.76|570.76|6
1624102490000|2021-06-19 11:34:50|574.78|570.78|574.74|570.74|574.79|570.79|574.74|570.74|6
1624102500000|2021-06-19 11:35:00|574.75|570.75|574.74|570.74|574.75|570.75|574.74|570.74|6
1624102510000|2021-06-19 11:35:10|574.75|570.75|574.74|570.74|574.75|570.75|574.74|570.74|4
1624102520000|2021-06-19 11:35:20|574.75|570.75|574.75|570.75|574.75|570.75|574.75|570.75|1
1624102530000|2021-06-19 11:35:30|574.76|570.76|574.74|570.74|574.76|570.76|574.74|570.74|2
1624102550000|2021-06-19 11:35:50|574.73|570.73|574.73|570.73|574.73|570.73|574.73|570.73|1
1624102560000|2021-06-19 11:36:00|574.74|570.74|574.73|570.73|574.74|570.74|574.73|570.73|6
1624102570000|2021-06-19 11:36:10|574.74|570.74|574.76|570.76|574.76|570.76|574.73|570.73|4
1624102580000|2021-06-19 11:36:20|574.75|570.75|574.76|570.76|574.76|570.76|574.75|570.75|2
1624102590000|2021-06-19 11:36:30|574.74|570.74|574.74|570.74|574.74|570.74|574.74|570.74|1
1624102600000|2021-06-19 11:36:40|574.73|570.73|574.7|570.7|574.73|570.73|574.69|570.69|6
1624102610000|2021-06-19 11:36:50|574.71|570.71|574.71|570.71|574.71|570.71|574.71|570.71|1
1624102620000|2021-06-19 11:37:00|574.72|570.72|574.75|570.75|574.75|570.75|574.72|570.72|5
1624102630000|2021-06-19 11:37:10|574.74|570.74|574.74|570.74|574.76|570.76|574.74|570.74|9
1624102650000|2021-06-19 11:37:30|574.73|570.73|574.73|570.73|574.74|570.74|574.73|570.73|7
1624102660000|2021-06-19 11:37:40|574.72|570.72|574.69|570.69|574.72|570.72|574.67|570.67|8
1624102670000|2021-06-19 11:37:50|574.68|570.68|574.72|570.72|574.73|570.73|574.67|570.67|9
1624102680000|2021-06-19 11:38:00|574.71|570.71|574.65|570.65|574.72|570.72|574.65|570.65|6
1624102700000|2021-06-19 11:38:20|574.64|570.64|574.6|570.6|574.64|570.64|574.6|570.6|2
1624102710000|2021-06-19 11:38:30|574.57|570.57|574.57|570.57|574.57|570.57|574.57|570.57|1
1624102720000|2021-06-19 11:38:40|574.6|570.6|574.6|570.6|574.6|570.6|574.58|570.58|3
1624102740000|2021-06-19 11:39:00|574.58|570.58|574.57|570.57|574.6|570.6|574.57|570.57|4
1624102750000|2021-06-19 11:39:10|574.58|570.58|574.57|570.57|574.58|570.58|574.57|570.57|2
1624102770000|2021-06-19 11:39:30|574.58|570.58|574.58|570.58|574.58|570.58|574.58|570.58|1
1624102780000|2021-06-19 11:39:40|574.52|570.52|574.52|570.52|574.52|570.52|574.51|570.51|3
1624102790000|2021-06-19 11:39:50|574.51|570.51|574.43|570.43|574.51|570.51|574.43|570.43|2
1624102800000|2021-06-19 11:40:00|574.41|570.41|574.68|570.68|574.68|570.68|574.41|570.41|10
1624102810000|2021-06-19 11:40:10|574.69|570.69|574.78|570.78|574.79|570.79|574.69|570.69|5
1624102820000|2021-06-19 11:40:20|574.79|570.79|574.79|570.79|574.79|570.79|574.78|570.78|5
1624102830000|2021-06-19 11:40:30|574.78|570.78|574.75|570.75|574.79|570.79|574.74|570.74|7
1624102840000|2021-06-19 11:40:40|574.72|570.72|574.73|570.73|574.74|570.74|574.7|570.7|10
1624102850000|2021-06-19 11:40:50|574.72|570.72|574.72|570.72|574.72|570.72|574.72|570.72|1
1624102860000|2021-06-19 11:41:00|574.75|570.75|574.71|570.71|574.75|570.75|574.71|570.71|4
1624102870000|2021-06-19 11:41:10|574.83|570.83|574.81|570.81|574.86|570.86|574.78|570.78|17
1624102880000|2021-06-19 11:41:20|574.8|570.8|574.73|570.73|574.81|570.81|574.73|570.73|15
1624102900000|2021-06-19 11:41:40|574.72|570.72|574.72|570.72|574.73|570.73|574.72|570.72|5
1624102910000|2021-06-19 11:41:50|574.73|570.73|574.7|570.7|574.73|570.73|574.7|570.7|2
1624102920000|2021-06-19 11:42:00|574.69|570.69|574.64|570.64|574.69|570.69|574.64|570.64|4
1624102930000|2021-06-19 11:42:10|574.65|570.65|574.65|570.65|574.65|570.65|574.65|570.65|1
1624102940000|2021-06-19 11:42:20|574.63|570.63|574.16|570.16|574.63|570.63|574.14|570.14|12
1624102950000|2021-06-19 11:42:30|574.13|570.13|574.29|570.29|574.29|570.29|574.07|570.07|12
1624102960000|2021-06-19 11:42:40|574.31|570.31|574.24|570.24|574.31|570.31|574.23|570.23|18
1624102970000|2021-06-19 11:42:50|574.25|570.25|574.14|570.14|574.26|570.26|574.13|570.13|7
1624102980000|2021-06-19 11:43:00|574.15|570.15|573.81|569.81|574.16|570.16|573.81|569.81|13
1624102990000|2021-06-19 11:43:10|573.84|569.84|573.83|569.83|573.84|569.84|573.83|569.83|2
1624103000000|2021-06-19 11:43:20|573.82|569.82|573.83|569.83|573.83|569.83|573.82|569.82|2
1624103010000|2021-06-19 11:43:30|573.82|569.82|573.84|569.84|573.85|569.85|573.82|569.82|7
1624103020000|2021-06-19 11:43:40|573.83|569.83|573.84|569.84|573.86|569.86|573.83|569.83|7
1624103030000|2021-06-19 11:43:50|573.82|569.82|573.82|569.82|573.84|569.84|573.82|569.82|5
1624103040000|2021-06-19 11:44:00|573.84|569.84|573.84|569.84|573.84|569.84|573.82|569.82|7
1624103050000|2021-06-19 11:44:10|573.86|569.86|574.15|570.15|574.16|570.16|573.86|569.86|12
1624103060000|2021-06-19 11:44:20|574.16|570.16|574.18|570.18|574.18|570.18|574.15|570.15|3
1624103080000|2021-06-19 11:44:40|574.16|570.16|574.16|570.16|574.16|570.16|574.16|570.16|1
1624103090000|2021-06-19 11:44:50|574.15|570.15|574.11|570.11|574.15|570.15|574.11|570.11|3
1624103100000|2021-06-19 11:45:00|574.12|570.12|573.98|569.98|574.16|570.16|573.96|569.96|9
1624103110000|2021-06-19 11:45:10|573.97|569.97|573.96|569.96|573.98|569.98|573.94|569.94|6
1624103120000|2021-06-19 11:45:20|573.94|569.94|573.94|569.94|573.94|569.94|573.91|569.91|8
1624103130000|2021-06-19 11:45:30|573.93|569.93|573.95|569.95|573.95|569.95|573.91|569.91|9
1624103140000|2021-06-19 11:45:40|573.94|569.94|573.94|569.94|573.95|569.95|573.91|569.91|11
1624103150000|2021-06-19 11:45:50|573.92|569.92|573.96|569.96|573.96|569.96|573.92|569.92|9
1624103160000|2021-06-19 11:46:00|574.02|570.02|573.96|569.96|574.02|570.02|573.96|569.96|10
1624103170000|2021-06-19 11:46:10|574.02|570.02|574.02|570.02|574.02|570.02|574.02|570.02|1
1624103180000|2021-06-19 11:46:20|574.03|570.03|574.16|570.16|574.16|570.16|574.02|570.02|10
1624103190000|2021-06-19 11:46:30|574.17|570.17|574.17|570.17|574.37|570.37|574.16|570.16|18
1624103200000|2021-06-19 11:46:40|574.2|570.2|574.3|570.3|574.3|570.3|574.18|570.18|10
1624103210000|2021-06-19 11:46:50|574.33|570.33|574.35|570.35|574.35|570.35|574.29|570.29|11
1624103220000|2021-06-19 11:47:00|574.33|570.33|574.34|570.34|574.34|570.34|574.33|570.33|2
1624103230000|2021-06-19 11:47:10|574.36|570.36|574.59|570.59|574.59|570.59|574.34|570.34|17
1624103240000|2021-06-19 11:47:20|574.6|570.6|574.92|570.92|574.95|570.95|574.58|570.58|13
1624103250000|2021-06-19 11:47:30|574.93|570.93|574.92|570.92|574.93|570.93|574.91|570.91|12
1624103260000|2021-06-19 11:47:40|574.91|570.91|574.92|570.92|574.93|570.93|574.91|570.91|8
1624103270000|2021-06-19 11:47:50|574.93|570.93|575.04|571.04|575.04|571.04|574.92|570.92|16
1624103280000|2021-06-19 11:48:00|575.02|571.02|575.11|571.11|575.12|571.12|575.01|571.01|14
1624103290000|2021-06-19 11:48:10|575.12|571.12|575.17|571.17|575.2|571.2|575.12|571.12|6
1624103300000|2021-06-19 11:48:20|575.18|571.18|575.23|571.23|575.23|571.23|575.18|571.18|7
1624103310000|2021-06-19 11:48:30|575.24|571.24|575.24|571.24|575.25|571.25|575.24|571.24|3
1624103320000|2021-06-19 11:48:40|575.23|571.23|575.23|571.23|575.23|571.23|575.23|571.23|1
1624103340000|2021-06-19 11:49:00|575.24|571.24|575.23|571.23|575.26|571.26|575.23|571.23|5
1624103350000|2021-06-19 11:49:10|575.24|571.24|575.24|571.24|575.24|571.24|575.23|571.23|3
1624103360000|2021-06-19 11:49:20|575.25|571.25|575.24|571.24|575.25|571.25|575.24|571.24|8
1624103370000|2021-06-19 11:49:30|575.25|571.25|575.23|571.23|575.25|571.25|575.23|571.23|9
1624103380000|2021-06-19 11:49:40|575.24|571.24|575.27|571.27|575.28|571.28|575.23|571.23|13
1624103390000|2021-06-19 11:49:50|575.28|571.28|575.28|571.28|575.29|571.29|575.27|571.27|5
1624103400000|2021-06-19 11:50:00|575.27|571.27|575.39|571.39|575.39|571.39|575.27|571.27|6
1624103410000|2021-06-19 11:50:10|575.38|571.38|575.39|571.39|575.4|571.4|575.38|571.38|6
1624103420000|2021-06-19 11:50:20|575.38|571.38|575.37|571.37|575.38|571.38|575.37|571.37|2
1624103430000|2021-06-19 11:50:30|575.36|571.36|575.37|571.37|575.37|571.37|575.36|571.36|6
1624103440000|2021-06-19 11:50:40|575.36|571.36|575.37|571.37|575.37|571.37|575.36|571.36|4
1624103450000|2021-06-19 11:50:50|575.36|571.36|575.32|571.32|575.36|571.36|575.32|571.32|3
1624103460000|2021-06-19 11:51:00|575.31|571.31|575.31|571.31|575.31|571.31|575.31|571.31|1
1624103470000|2021-06-19 11:51:10|575.32|571.32|575.3|571.3|575.32|571.32|575.3|571.3|3
1624103480000|2021-06-19 11:51:20|575.29|571.29|575.29|571.29|575.29|571.29|575.25|571.25|8
1624103490000|2021-06-19 11:51:30|575.28|571.28|575.25|571.25|575.28|571.28|575.25|571.25|2
1624103500000|2021-06-19 11:51:40|575.24|571.24|575.23|571.23|575.25|571.25|575.23|571.23|3
1624103510000|2021-06-19 11:51:50|575.24|571.24|575.35|571.35|575.35|571.35|575.23|571.23|11
1624103520000|2021-06-19 11:52:00|575.36|571.36|575.36|571.36|575.37|571.37|575.35|571.35|9
1624103530000|2021-06-19 11:52:10|575.37|571.37|575.36|571.36|575.37|571.37|575.35|571.35|4
1624103540000|2021-06-19 11:52:20|575.35|571.35|575.31|571.31|575.35|571.35|575.31|571.31|4
1624103560000|2021-06-19 11:52:40|575.32|571.32|575.28|571.28|575.32|571.32|575.28|571.28|5
1624103570000|2021-06-19 11:52:50|575.29|571.29|575.28|571.28|575.29|571.29|575.28|571.28|2
1624103580000|2021-06-19 11:53:00|575.27|571.27|575.26|571.26|575.27|571.27|575.26|571.26|4
1624103590000|2021-06-19 11:53:10|575.27|571.27|575.27|571.27|575.27|571.27|575.27|571.27|1
1624103600000|2021-06-19 11:53:20|575.26|571.26|575.28|571.28|575.28|571.28|575.26|571.26|3
1624103620000|2021-06-19 11:53:40|575.29|571.29|575.36|571.36|575.37|571.37|575.29|571.29|9
1624103640000|2021-06-19 11:54:00|575.37|571.37|575.48|571.48|575.51|571.51|575.37|571.37|13
1624103650000|2021-06-19 11:54:10|575.49|571.49|575.49|571.49|575.5|571.5|575.48|571.48|8
1624103660000|2021-06-19 11:54:20|575.5|571.5|575.48|571.48|575.5|571.5|575.48|571.48|7
1624103670000|2021-06-19 11:54:30|575.49|571.49|575.5|571.5|575.54|571.54|575.48|571.48|13
1624103680000|2021-06-19 11:54:40|575.62|571.62|575.62|571.62|575.63|571.63|575.61|571.61|7
1624103690000|2021-06-19 11:54:50|575.61|571.61|575.47|571.47|575.62|571.62|575.47|571.47|11
1624103700000|2021-06-19 11:55:00|575.5|571.5|575.5|571.5|575.51|571.51|575.48|571.48|6
1624103710000|2021-06-19 11:55:10|575.51|571.51|575.5|571.5|575.51|571.51|575.48|571.48|8
1624103720000|2021-06-19 11:55:20|575.51|571.51|575.46|571.46|575.51|571.51|575.45|571.45|5
1624103730000|2021-06-19 11:55:30|575.48|571.48|575.47|571.47|575.5|571.5|575.42|571.42|7
1624103740000|2021-06-19 11:55:40|575.48|571.48|575.47|571.47|575.48|571.48|575.46|571.46|7
1624103750000|2021-06-19 11:55:50|575.48|571.48|575.51|571.51|575.52|571.52|575.47|571.47|6
1624103760000|2021-06-19 11:56:00|575.5|571.5|575.54|571.54|575.54|571.54|575.5|571.5|7
1624103770000|2021-06-19 11:56:10|575.53|571.53|575.53|571.53|575.54|571.54|575.53|571.53|5
1624103780000|2021-06-19 11:56:20|575.54|571.54|575.56|571.56|575.56|571.56|575.54|571.54|3
1624103790000|2021-06-19 11:56:30|575.55|571.55|575.62|571.62|575.63|571.63|575.54|571.54|11
1624103800000|2021-06-19 11:56:40|575.63|571.63|575.66|571.66|575.68|571.68|575.62|571.62|12
1624103810000|2021-06-19 11:56:50|575.67|571.67|575.7|571.7|575.72|571.72|575.67|571.67|9
1624103820000|2021-06-19 11:57:00|575.71|571.71|575.8|571.8|575.81|571.81|575.7|571.7|14
1624103830000|2021-06-19 11:57:10|575.81|571.81|575.81|571.81|575.81|571.81|575.8|571.8|5
1624103840000|2021-06-19 11:57:20|575.8|571.8|575.81|571.81|575.81|571.81|575.8|571.8|8
1624103850000|2021-06-19 11:57:30|575.8|571.8|575.83|571.83|575.85|571.85|575.79|571.79|11
1624103860000|2021-06-19 11:57:40|575.84|571.84|575.83|571.83|575.84|571.84|575.83|571.83|4
1624103870000|2021-06-19 11:57:50|575.82|571.82|575.82|571.82|575.82|571.82|575.82|571.82|1
1624103880000|2021-06-19 11:58:00|575.85|571.85|575.97|571.97|575.97|571.97|575.84|571.84|9
1624103890000|2021-06-19 11:58:10|575.96|571.96|575.95|571.95|575.96|571.96|575.95|571.95|6
1624103900000|2021-06-19 11:58:20|575.96|571.96|575.99|571.99|575.99|571.99|575.96|571.96|5
1624103910000|2021-06-19 11:58:30|576|572|575.99|571.99|576.01|572.01|575.99|571.99|6
1624103920000|2021-06-19 11:58:40|576|572|575.97|571.97|576|572|575.97|571.97|8
1624103930000|2021-06-19 11:58:50|575.96|571.96|575.98|571.98|575.98|571.98|575.96|571.96|11
1624103940000|2021-06-19 11:59:00|575.97|571.97|575.94|571.94|575.98|571.98|575.94|571.94|7
1624103950000|2021-06-19 11:59:10|575.95|571.95|575.95|571.95|575.95|571.95|575.95|571.95|1
1624103960000|2021-06-19 11:59:20|575.97|571.97|575.98|571.98|575.98|571.98|575.97|571.97|4
1624103970000|2021-06-19 11:59:30|575.97|571.97|575.91|571.91|575.97|571.97|575.91|571.91|8
1624103980000|2021-06-19 11:59:40|575.92|571.92|575.92|571.92|575.92|571.92|575.92|571.92|1
1624103990000|2021-06-19 11:59:50|575.91|571.91|576.01|572.01|576.01|572.01|575.91|571.91|8
1624104000000|2021-06-19 12:00:00|576|572|575.66|571.66|576.02|572.02|575.66|571.66|19
1624104010000|2021-06-19 12:00:10|575.62|571.62|575.68|571.68|575.76|571.76|575.58|571.58|13
1624104020000|2021-06-19 12:00:20|575.65|571.65|575.62|571.62|575.7|571.7|575.58|571.58|17
1624104030000|2021-06-19 12:00:30|575.64|571.64|575.66|571.66|575.78|571.78|575.63|571.63|20
1624104040000|2021-06-19 12:00:40|575.67|571.67|575.78|571.78|575.78|571.78|575.6|571.6|16
1624104050000|2021-06-19 12:00:50|575.79|571.79|575.73|571.73|575.79|571.79|575.68|571.68|11
1624104060000|2021-06-19 12:01:00|575.72|571.72|575.68|571.68|575.73|571.73|575.63|571.63|15
1624104070000|2021-06-19 12:01:10|575.69|571.69|575.4|571.4|575.69|571.69|575.4|571.4|17
1624104080000|2021-06-19 12:01:20|575.39|571.39|575.03|571.03|575.4|571.4|575.03|571.03|17
1624104090000|2021-06-19 12:01:30|575.08|571.08|575.15|571.15|575.2|571.2|575.08|571.08|19
1624104100000|2021-06-19 12:01:40|575.13|571.13|575.13|571.13|575.2|571.2|575.08|571.08|23
1624104110000|2021-06-19 12:01:50|575.14|571.14|575.17|571.17|575.2|571.2|575.09|571.09|13
1624104120000|2021-06-19 12:02:00|575.18|571.18|574.82|570.82|575.18|571.18|574.73|570.73|24
1624104130000|2021-06-19 12:02:10|574.83|570.83|574.96|570.96|574.96|570.96|574.79|570.79|19
1624104140000|2021-06-19 12:02:20|574.94|570.94|574.98|570.98|574.99|570.99|574.93|570.93|11
1624104150000|2021-06-19 12:02:30|574.99|570.99|574.96|570.96|574.99|570.99|574.9|570.9|12
1624104160000|2021-06-19 12:02:40|574.74|570.74|574.91|570.91|574.91|570.91|574.74|570.74|12
1624104170000|2021-06-19 12:02:50|574.78|570.78|574.63|570.63|574.78|570.78|574.53|570.53|14
1624104180000|2021-06-19 12:03:00|574.64|570.64|574.66|570.66|574.66|570.66|574.64|570.64|2
1624104190000|2021-06-19 12:03:10|574.67|570.67|574.7|570.7|574.72|570.72|574.65|570.65|12
1624104200000|2021-06-19 12:03:20|574.69|570.69|574.78|570.78|574.78|570.78|574.69|570.69|8
1624104210000|2021-06-19 12:03:30|574.77|570.77|574.84|570.84|574.84|570.84|574.73|570.73|13
1624104220000|2021-06-19 12:03:40|574.87|570.87|574.94|570.94|574.95|570.95|574.87|570.87|9
1624104230000|2021-06-19 12:03:50|574.96|570.96|574.98|570.98|574.99|570.99|574.96|570.96|8
1624104240000|2021-06-19 12:04:00|574.99|570.99|575.08|571.08|575.08|571.08|574.98|570.98|12
1624104250000|2021-06-19 12:04:10|575.12|571.12|575.49|571.49|575.49|571.49|575.12|571.12|21
1624104260000|2021-06-19 12:04:20|575.51|571.51|575.72|571.72|575.74|571.74|575.47|571.47|17
1624104270000|2021-06-19 12:04:30|575.71|571.71|575.85|571.85|575.96|571.96|575.65|571.65|22
1624104280000|2021-06-19 12:04:40|575.86|571.86|575.94|571.94|575.94|571.94|575.85|571.85|16
1624104290000|2021-06-19 12:04:50|575.93|571.93|576.14|572.14|576.14|572.14|575.85|571.85|16
1624104300000|2021-06-19 12:05:00|576.15|572.15|576.53|572.53|576.53|572.53|576.15|572.15|19
1624104310000|2021-06-19 12:05:10|576.57|572.57|577.06|573.06|577.06|573.06|576.57|572.57|20
1624104320000|2021-06-19 12:05:20|577.08|573.08|578.21|574.21|578.22|574.22|577.08|573.08|26
1624104330000|2021-06-19 12:05:30|578.28|574.28|578.18|574.18|578.34|574.34|578.12|574.12|20
1624104340000|2021-06-19 12:05:40|578.19|574.19|578.16|574.16|578.19|574.19|578.14|574.14|20
1624104350000|2021-06-19 12:05:50|578.17|574.17|578.12|574.12|578.17|574.17|578.04|574.04|17
1624104360000|2021-06-19 12:06:00|578.15|574.15|578.4|574.4|578.4|574.4|578.15|574.15|17
1624104370000|2021-06-19 12:06:10|578.41|574.41|578.52|574.52|578.57|574.57|578.41|574.41|19
1624104380000|2021-06-19 12:06:20|578.49|574.49|578.5|574.5|578.51|574.51|578.45|574.45|17
1624104390000|2021-06-19 12:06:30|578.49|574.49|578.68|574.68|578.68|574.68|578.45|574.45|16
1624104400000|2021-06-19 12:06:40|578.59|574.59|578.69|574.69|578.69|574.69|578.57|574.57|15
1624104410000|2021-06-19 12:06:50|578.73|574.73|578.79|574.79|578.99|574.99|578.73|574.73|24
1624104420000|2021-06-19 12:07:00|578.8|574.8|579.1|575.1|579.1|575.1|578.8|574.8|25
1624104430000|2021-06-19 12:07:10|579.11|575.11|579.09|575.09|579.12|575.12|579.05|575.05|19
1624104440000|2021-06-19 12:07:20|579.11|575.11|579.02|575.02|579.12|575.12|578.97|574.97|17
1624104450000|2021-06-19 12:07:30|579.01|575.01|578.91|574.91|579.01|575.01|578.89|574.89|12
1624104460000|2021-06-19 12:07:40|578.9|574.9|578.63|574.63|578.9|574.9|578.51|574.51|19
1624104470000|2021-06-19 12:07:50|578.59|574.59|579.1|575.1|579.1|575.1|578.59|574.59|21
1624104480000|2021-06-19 12:08:00|579.16|575.16|579.13|575.13|579.22|575.22|579.11|575.11|16
1624104490000|2021-06-19 12:08:10|579.15|575.15|579.13|575.13|579.15|575.15|579.11|575.11|6
1624104500000|2021-06-19 12:08:20|579.15|575.15|579.19|575.19|579.21|575.21|579.13|575.13|17
1624104510000|2021-06-19 12:08:30|579.2|575.2|579.18|575.18|579.21|575.21|579.17|575.17|13
1624104520000|2021-06-19 12:08:40|579.2|575.2|579.22|575.22|579.23|575.23|579.2|575.2|3
1624104530000|2021-06-19 12:08:50|579.21|575.21|579.26|575.26|579.27|575.27|579.19|575.19|13
1624104540000|2021-06-19 12:09:00|579.25|575.25|579.25|575.25|579.29|575.29|579.25|575.25|10
1624104550000|2021-06-19 12:09:10|579.23|575.23|579.07|575.07|579.24|575.24|579.07|575.07|9
1624104560000|2021-06-19 12:09:20|579.04|575.04|579.22|575.22|579.22|575.22|579.01|575.01|22
1624104570000|2021-06-19 12:09:30|579.25|575.25|579.27|575.27|579.28|575.28|579.23|575.23|13
1624104580000|2021-06-19 12:09:40|579.25|575.25|579.29|575.29|579.32|575.32|579.23|575.23|16
1624104590000|2021-06-19 12:09:50|579.28|575.28|579.3|575.3|579.3|575.3|579.26|575.26|12
1624104600000|2021-06-19 12:10:00|579.29|575.29|579.52|575.52|579.61|575.61|579.29|575.29|16
1624104610000|2021-06-19 12:10:10|579.45|575.45|579.21|575.21|579.45|575.45|579.21|575.21|16
1624104620000|2021-06-19 12:10:20|579.18|575.18|579.18|575.18|579.2|575.2|579.16|575.16|7
1624104630000|2021-06-19 12:10:30|579.2|575.2|579.04|575.04|579.24|575.24|579.04|575.04|14
1624104640000|2021-06-19 12:10:40|579.05|575.05|579.07|575.07|579.11|575.11|579.03|575.03|14
1624104650000|2021-06-19 12:10:50|579.06|575.06|578.93|574.93|579.07|575.07|578.93|574.93|5
1624104660000|2021-06-19 12:11:00|578.95|574.95|578.97|574.97|578.99|574.99|578.94|574.94|17
1624104670000|2021-06-19 12:11:10|578.98|574.98|579.12|575.12|579.14|575.14|578.92|574.92|17
1624104680000|2021-06-19 12:11:20|579.13|575.13|579.31|575.31|579.31|575.31|579.11|575.11|11
1624104690000|2021-06-19 12:11:30|579.3|575.3|579.37|575.37|579.38|575.38|579.3|575.3|19
1624104700000|2021-06-19 12:11:40|579.36|575.36|579.39|575.39|579.39|575.39|579.36|575.36|6
1624104710000|2021-06-19 12:11:50|579.4|575.4|579.41|575.41|579.41|575.41|579.4|575.4|6
1624104720000|2021-06-19 12:12:00|579.42|575.42|579.58|575.58|579.58|575.58|579.42|575.42|11
1624104730000|2021-06-19 12:12:10|579.55|575.55|579.58|575.58|579.6|575.6|579.55|575.55|8
1624104740000|2021-06-19 12:12:20|579.6|575.6|579.9|575.9|579.9|575.9|579.59|575.59|16
1624104750000|2021-06-19 12:12:30|579.91|575.91|579.94|575.94|580.01|576.01|579.89|575.89|14
1624104760000|2021-06-19 12:12:40|579.93|575.93|579.93|575.93|579.94|575.94|579.91|575.91|4
1624104770000|2021-06-19 12:12:50|579.92|575.92|579.97|575.97|579.97|575.97|579.92|575.92|4
1624104780000|2021-06-19 12:13:00|580.02|576.02|580.02|576.02|580.03|576.03|580.02|576.02|7
1624104790000|2021-06-19 12:13:10|580.03|576.03|580.11|576.11|580.16|576.16|580.03|576.03|20
1624104800000|2021-06-19 12:13:20|580.15|576.15|580.17|576.17|580.19|576.19|580.15|576.15|9
1624104810000|2021-06-19 12:13:30|580.19|576.19|580.24|576.24|580.26|576.26|580.19|576.19|16
1624104820000|2021-06-19 12:13:40|580.25|576.25|580.2|576.2|580.26|576.26|580.15|576.15|13
1624104830000|2021-06-19 12:13:50|580.21|576.21|580.23|576.23|580.33|576.33|580.18|576.18|15
1624104840000|2021-06-19 12:14:00|580.22|576.22|580.27|576.27|580.28|576.28|580.15|576.15|14
1624104850000|2021-06-19 12:14:10|580.28|576.28|580.34|576.34|580.34|576.34|580.27|576.27|10
1624104860000|2021-06-19 12:14:20|580.35|576.35|581.74|577.74|582|578|580.35|576.35|26
1624104870000|2021-06-19 12:14:30|581.64|577.64|581.57|577.57|581.65|577.65|581.55|577.55|17
1624104880000|2021-06-19 12:14:40|581.56|577.56|581.69|577.69|581.76|577.76|581.56|577.56|16
1624104890000|2021-06-19 12:14:50|581.7|577.7|581.7|577.7|581.73|577.73|581.69|577.69|11
1624104900000|2021-06-19 12:15:00|581.69|577.69|581.96|577.96|581.96|577.96|581.69|577.69|16
1624104910000|2021-06-19 12:15:10|582.01|578.01|582.09|578.09|582.13|578.13|581.99|577.99|22
1624104920000|2021-06-19 12:15:20|582.08|578.08|582.1|578.1|582.1|578.1|581.98|577.98|18
1624104930000|2021-06-19 12:15:30|582.08|578.08|582.62|578.62|582.63|578.63|582.08|578.08|26
1624104940000|2021-06-19 12:15:40|582.61|578.61|582.86|578.86|582.87|578.87|582.43|578.43|24
1624104950000|2021-06-19 12:15:50|582.98|578.98|583.42|579.42|583.55|579.55|582.95|578.95|25
1624104960000|2021-06-19 12:16:00|583.39|579.39|582.73|578.73|583.39|579.39|582.73|578.73|26
1624104970000|2021-06-19 12:16:10|582.75|578.75|582.74|578.74|582.87|578.87|582.68|578.68|21
1624104980000|2021-06-19 12:16:20|582.76|578.76|582.47|578.47|582.76|578.76|582.44|578.44|17
1624104990000|2021-06-19 12:16:30|582.46|578.46|582.03|578.03|582.46|578.46|582.03|578.03|24
1624105000000|2021-06-19 12:16:40|581.99|577.99|581.93|577.93|581.99|577.99|581.68|577.68|19
1624105010000|2021-06-19 12:16:50|581.96|577.96|582.61|578.61|582.61|578.61|581.91|577.91|24
1624105020000|2021-06-19 12:17:00|582.63|578.63|582.92|578.92|582.92|578.92|582.62|578.62|23
1624105030000|2021-06-19 12:17:10|582.94|578.94|582.6|578.6|582.94|578.94|582.56|578.56|20
1624105040000|2021-06-19 12:17:20|582.61|578.61|582.93|578.93|582.93|578.93|582.61|578.61|19
1624105050000|2021-06-19 12:17:30|582.89|578.89|582.62|578.62|582.89|578.89|582.62|578.62|21
1624105060000|2021-06-19 12:17:40|582.63|578.63|582.4|578.4|582.63|578.63|582.39|578.39|13
1624105070000|2021-06-19 12:17:50|582.41|578.41|582.74|578.74|582.83|578.83|582.39|578.39|23
1624105080000|2021-06-19 12:18:00|582.73|578.73|582.89|578.89|582.89|578.89|582.71|578.71|17
1624105090000|2021-06-19 12:18:10|582.88|578.88|582.85|578.85|582.92|578.92|582.85|578.85|21
1624105100000|2021-06-19 12:18:20|582.86|578.86|582.55|578.55|582.89|578.89|582.55|578.55|18
1624105110000|2021-06-19 12:18:30|582.56|578.56|582.3|578.3|582.56|578.56|582.29|578.29|19
1624105120000|2021-06-19 12:18:40|582.33|578.33|582.5|578.5|582.64|578.64|582.33|578.33|17
1624105130000|2021-06-19 12:18:50|582.51|578.51|582.46|578.46|582.52|578.52|582.46|578.46|9
1624105140000|2021-06-19 12:19:00|582.39|578.39|582.55|578.55|582.55|578.55|582.3|578.3|12
1624105150000|2021-06-19 12:19:10|582.56|578.56|582.73|578.73|582.73|578.73|582.53|578.53|14
1624105160000|2021-06-19 12:19:20|582.68|578.68|582.8|578.8|582.86|578.86|582.68|578.68|15
1624105170000|2021-06-19 12:19:30|582.75|578.75|582.55|578.55|582.75|578.75|582.55|578.55|15
1624105180000|2021-06-19 12:19:40|582.54|578.54|582.41|578.41|582.55|578.55|582.41|578.41|15
1624105190000|2021-06-19 12:19:50|582.42|578.42|582.44|578.44|582.44|578.44|582.42|578.42|2
1624105200000|2021-06-19 12:20:00|582.45|578.45|582.06|578.06|582.46|578.46|582.06|578.06|17
1624105210000|2021-06-19 12:20:10|582.07|578.07|582.02|578.02|582.07|578.07|582.02|578.02|4
1624105220000|2021-06-19 12:20:20|582.03|578.03|582.02|578.02|582.03|578.03|582.02|578.02|2
1624105230000|2021-06-19 12:20:30|582|578|581.72|577.72|582|578|581.72|577.72|15
1624105240000|2021-06-19 12:20:40|581.73|577.73|581.99|577.99|581.99|577.99|581.73|577.73|15
1624105250000|2021-06-19 12:20:50|582|578|581.9|577.9|582|578|581.89|577.89|22
1624105260000|2021-06-19 12:21:00|581.91|577.91|581.88|577.88|581.92|577.92|581.87|577.87|14
1624105270000|2021-06-19 12:21:10|581.87|577.87|581.78|577.78|581.93|577.93|581.76|577.76|13
1624105280000|2021-06-19 12:21:20|581.79|577.79|581.68|577.68|581.79|577.79|581.65|577.65|14
1624105290000|2021-06-19 12:21:30|581.67|577.67|581.61|577.61|581.67|577.67|581.61|577.61|9
1624105300000|2021-06-19 12:21:40|581.6|577.6|581.44|577.44|581.6|577.6|581.29|577.29|22
1624105310000|2021-06-19 12:21:50|581.46|577.46|581.76|577.76|581.77|577.77|581.43|577.43|21
1624105320000|2021-06-19 12:22:00|581.78|577.78|581.73|577.73|581.78|577.78|581.7|577.7|10
1624105330000|2021-06-19 12:22:10|581.78|577.78|582.22|578.22|582.3|578.3|581.78|577.78|19
1624105340000|2021-06-19 12:22:20|582.3|578.3|582.24|578.24|582.3|578.3|582.22|578.22|13
1624105350000|2021-06-19 12:22:30|582.25|578.25|582.26|578.26|582.28|578.28|582.24|578.24|7
1624105360000|2021-06-19 12:22:40|582.27|578.27|582.1|578.1|582.27|578.27|582.08|578.08|12
1624105370000|2021-06-19 12:22:50|582.11|578.11|582.22|578.22|582.22|578.22|582.11|578.11|14
1624105380000|2021-06-19 12:23:00|582.23|578.23|582.15|578.15|582.23|578.23|582.15|578.15|10
1624105390000|2021-06-19 12:23:10|582.16|578.16|582.16|578.16|582.16|578.16|582.15|578.15|5
1624105400000|2021-06-19 12:23:20|582.15|578.15|582.28|578.28|582.28|578.28|582.09|578.09|14
1624105410000|2021-06-19 12:23:30|582.3|578.3|582.35|578.35|582.37|578.37|582.3|578.3|10
1624105420000|2021-06-19 12:23:40|582.33|578.33|582.26|578.26|582.36|578.36|582.25|578.25|12
1624105430000|2021-06-19 12:23:50|582.27|578.27|582.26|578.26|582.27|578.27|582.26|578.26|2
1624105440000|2021-06-19 12:24:00|582.27|578.27|582.05|578.05|582.27|578.27|582.05|578.05|13
1624105450000|2021-06-19 12:24:10|582.04|578.04|581.82|577.82|582.04|578.04|581.82|577.82|14
1624105460000|2021-06-19 12:24:20|581.81|577.81|581.78|577.78|581.83|577.83|581.76|577.76|20
1624105470000|2021-06-19 12:24:30|581.76|577.76|581.69|577.69|581.76|577.76|581.66|577.66|15
1624105480000|2021-06-19 12:24:40|581.68|577.68|581.62|577.62|581.69|577.69|581.59|577.59|9
1624105490000|2021-06-19 12:24:50|581.63|577.63|581.74|577.74|581.75|577.75|581.63|577.63|12
1624105500000|2021-06-19 12:25:00|581.72|577.72|581.73|577.73|581.75|577.75|581.7|577.7|12
1624105510000|2021-06-19 12:25:10|581.76|577.76|581.81|577.81|581.83|577.83|581.75|577.75|19
1624105520000|2021-06-19 12:25:20|581.82|577.82|581.8|577.8|581.83|577.83|581.78|577.78|14
1624105530000|2021-06-19 12:25:30|581.81|577.81|581.78|577.78|581.81|577.81|581.76|577.76|12
1624105540000|2021-06-19 12:25:40|581.79|577.79|581.79|577.79|581.8|577.8|581.78|577.78|9
1624105550000|2021-06-19 12:25:50|581.8|577.8|581.8|577.8|581.81|577.81|581.79|577.79|8
1624105560000|2021-06-19 12:26:00|581.81|577.81|581.82|577.82|581.82|577.82|581.79|577.79|12
1624105570000|2021-06-19 12:26:10|581.81|577.81|581.81|577.81|581.82|577.82|581.79|577.79|10
1624105580000|2021-06-19 12:26:20|581.8|577.8|581.88|577.88|581.89|577.89|581.79|577.79|20
1624105590000|2021-06-19 12:26:30|581.89|577.89|581.89|577.89|581.9|577.9|581.88|577.88|9
1624105600000|2021-06-19 12:26:40|581.9|577.9|581.9|577.9|581.9|577.9|581.89|577.89|5
1624105610000|2021-06-19 12:26:50|581.89|577.89|581.89|577.89|581.9|577.9|581.86|577.86|9
1624105620000|2021-06-19 12:27:00|581.88|577.88|581.88|577.88|581.91|577.91|581.86|577.86|14
1624105630000|2021-06-19 12:27:10|581.9|577.9|581.64|577.64|581.9|577.9|581.62|577.62|12
1624105640000|2021-06-19 12:27:20|581.66|577.66|581.5|577.5|581.66|577.66|581.5|577.5|9
1624105650000|2021-06-19 12:27:30|581.51|577.51|581.31|577.31|581.51|577.51|581.31|577.31|17
1624105660000|2021-06-19 12:27:40|581.25|577.25|581.26|577.26|581.3|577.3|581.23|577.23|18
1624105670000|2021-06-19 12:27:50|581.27|577.27|581.14|577.14|581.31|577.31|581.12|577.12|9
1624105680000|2021-06-19 12:28:00|581.13|577.13|581.22|577.22|581.24|577.24|581.1|577.1|18
1624105690000|2021-06-19 12:28:10|581.23|577.23|581.32|577.32|581.32|577.32|581.23|577.23|11
1624105700000|2021-06-19 12:28:20|581.33|577.33|581.26|577.26|581.36|577.36|581.24|577.24|18
1624105710000|2021-06-19 12:28:30|581.24|577.24|581.29|577.29|581.29|577.29|581.24|577.24|13
1624105720000|2021-06-19 12:28:40|581.28|577.28|581.22|577.22|581.28|577.28|581.21|577.21|8
1624105730000|2021-06-19 12:28:50|581.21|577.21|581.14|577.14|581.25|577.25|581.14|577.14|16
1624105740000|2021-06-19 12:29:00|581.12|577.12|581.16|577.16|581.16|577.16|581.11|577.11|11
1624105750000|2021-06-19 12:29:10|581.15|577.15|581.13|577.13|581.16|577.16|581.11|577.11|13
1624105760000|2021-06-19 12:29:20|581.11|577.11|581.11|577.11|581.12|577.12|581.11|577.11|7
1624105770000|2021-06-19 12:29:30|581.12|577.12|581.16|577.16|581.16|577.16|581.11|577.11|8
1624105780000|2021-06-19 12:29:40|581.14|577.14|581.12|577.12|581.15|577.15|581.11|577.11|10
1624105790000|2021-06-19 12:29:50|581.13|577.13|581.13|577.13|581.15|577.15|581.11|577.11|17
1624105800000|2021-06-19 12:30:00|581.12|577.12|581.22|577.22|581.22|577.22|581.12|577.12|14
1624105810000|2021-06-19 12:30:10|581.25|577.25|581.45|577.45|581.5|577.5|581.25|577.25|17
1624105820000|2021-06-19 12:30:20|581.46|577.46|581.44|577.44|581.49|577.49|581.42|577.42|20
1624105830000|2021-06-19 12:30:30|581.43|577.43|581.15|577.15|581.46|577.46|581.15|577.15|25
1624105840000|2021-06-19 12:30:40|581.17|577.17|581.08|577.08|581.17|577.17|581.07|577.07|15
1624105850000|2021-06-19 12:30:50|581.07|577.07|581.01|577.01|581.07|577.07|581|577|4
1624105860000|2021-06-19 12:31:00|580.95|576.95|580.7|576.7|581|577|580.68|576.68|17
1624105870000|2021-06-19 12:31:10|580.71|576.71|580.74|576.74|580.76|576.76|580.69|576.69|14
1624105880000|2021-06-19 12:31:20|580.73|576.73|580.59|576.59|580.74|576.74|580.57|576.57|21
1624105890000|2021-06-19 12:31:30|580.58|576.58|580.39|576.39|580.59|576.59|580.37|576.37|16
1624105900000|2021-06-19 12:31:40|580.38|576.38|580.55|576.55|580.58|576.58|580.37|576.37|12
1624105910000|2021-06-19 12:31:50|580.56|576.56|580.65|576.65|580.77|576.77|580.54|576.54|18
1624105920000|2021-06-19 12:32:00|580.69|576.69|580.65|576.65|580.69|576.69|580.64|576.64|16
1624105930000|2021-06-19 12:32:10|580.63|576.63|580.57|576.57|580.63|576.63|580.56|576.56|11
1624105940000|2021-06-19 12:32:20|580.56|576.56|580.42|576.42|580.57|576.57|580.42|576.42|10
1624105950000|2021-06-19 12:32:30|580.43|576.43|580.45|576.45|580.47|576.47|580.4|576.4|8
1624105960000|2021-06-19 12:32:40|580.47|576.47|580.34|576.34|580.47|576.47|580.33|576.33|12
1624105970000|2021-06-19 12:32:50|580.33|576.33|580.07|576.07|580.34|576.34|580.07|576.07|18
1624105980000|2021-06-19 12:33:00|580.01|576.01|579.97|575.97|580.05|576.05|579.95|575.95|17
1624105990000|2021-06-19 12:33:10|579.98|575.98|579.93|575.93|580.03|576.03|579.93|575.93|19
1624106000000|2021-06-19 12:33:20|579.88|575.88|579.74|575.74|579.89|575.89|579.73|575.73|17
1624106010000|2021-06-19 12:33:30|579.76|575.76|579.73|575.73|579.76|575.76|579.65|575.65|17
1624106020000|2021-06-19 12:33:40|579.75|575.75|579.7|575.7|579.76|575.76|579.7|575.7|11
1624106030000|2021-06-19 12:33:50|579.71|575.71|579.71|575.71|579.72|575.72|579.7|575.7|5
1624106040000|2021-06-19 12:34:00|579.7|575.7|579.58|575.58|579.71|575.71|579.57|575.57|9
1624106050000|2021-06-19 12:34:10|579.57|575.57|579.71|575.71|579.71|575.71|579.56|575.56|7
1624106060000|2021-06-19 12:34:20|579.7|575.7|579.5|575.5|579.73|575.73|579.48|575.48|20
1624106070000|2021-06-19 12:34:30|579.48|575.48|579.56|575.56|579.58|575.58|579.45|575.45|15
1624106080000|2021-06-19 12:34:40|579.58|575.58|579.47|575.47|579.58|575.58|579.46|575.46|15
1624106090000|2021-06-19 12:34:50|579.46|575.46|579.49|575.49|579.52|575.52|579.43|575.43|16
1624106100000|2021-06-19 12:35:00|579.5|575.5|579.6|575.6|579.62|575.62|579.47|575.47|24
1624106110000|2021-06-19 12:35:10|579.58|575.58|579.63|575.63|579.66|575.66|579.58|575.58|9
1624106120000|2021-06-19 12:35:20|579.65|575.65|579.62|575.62|579.65|575.65|579.62|575.62|18
1624106130000|2021-06-19 12:35:30|579.63|575.63|579.69|575.69|579.71|575.71|579.62|575.62|10
1624106140000|2021-06-19 12:35:40|579.68|575.68|579.67|575.67|579.7|575.7|579.65|575.65|17
1624106150000|2021-06-19 12:35:50|579.69|575.69|579.67|575.67|579.69|575.69|579.66|575.66|15
1624106160000|2021-06-19 12:36:00|579.68|575.68|579.72|575.72|579.75|575.75|579.67|575.67|11
1624106170000|2021-06-19 12:36:10|579.75|575.75|579.82|575.82|579.83|575.83|579.72|575.72|12
1624106180000|2021-06-19 12:36:20|579.83|575.83|579.69|575.69|579.84|575.84|579.68|575.68|13
1624106190000|2021-06-19 12:36:30|579.7|575.7|580.01|576.01|580.02|576.02|579.67|575.67|23
1624106200000|2021-06-19 12:36:40|580.06|576.06|579.73|575.73|580.08|576.08|579.7|575.7|23
1624106210000|2021-06-19 12:36:50|579.7|575.7|579.75|575.75|579.75|575.75|579.68|575.68|18
1624106220000|2021-06-19 12:37:00|579.73|575.73|579.84|575.84|579.85|575.85|579.72|575.72|19
1624106230000|2021-06-19 12:37:10|579.81|575.81|579.7|575.7|579.81|575.81|579.7|575.7|13
1624106240000|2021-06-19 12:37:20|579.69|575.69|579.69|575.69|579.69|575.69|579.68|575.68|3
1624106250000|2021-06-19 12:37:30|579.68|575.68|579.69|575.69|579.69|575.69|579.68|575.68|10
1624106260000|2021-06-19 12:37:40|579.68|575.68|579.68|575.68|579.68|575.68|579.67|575.67|3
1624106270000|2021-06-19 12:37:50|579.67|575.67|580.15|576.15|580.15|576.15|579.66|575.66|18
1624106280000|2021-06-19 12:38:00|580.13|576.13|579.99|575.99|580.13|576.13|579.98|575.98|21
1624106290000|2021-06-19 12:38:10|580|576|580.09|576.09|580.09|576.09|579.99|575.99|6
1624106300000|2021-06-19 12:38:20|580.08|576.08|579.96|575.96|580.09|576.09|579.96|575.96|7
1624106310000|2021-06-19 12:38:30|579.95|575.95|579.87|575.87|579.96|575.96|579.86|575.86|10
1624106320000|2021-06-19 12:38:40|579.8|575.8|579.79|575.79|579.86|575.86|579.78|575.78|13
1624106330000|2021-06-19 12:38:50|579.78|575.78|579.81|575.81|579.81|575.81|579.78|575.78|8
1624106340000|2021-06-19 12:39:00|579.8|575.8|579.74|575.74|579.8|575.8|579.74|575.74|13
1624106350000|2021-06-19 12:39:10|579.75|575.75|579.74|575.74|579.77|575.77|579.74|575.74|11
1624106360000|2021-06-19 12:39:20|579.75|575.75|579.76|575.76|579.79|575.79|579.74|575.74|13
1624106370000|2021-06-19 12:39:30|579.75|575.75|579.74|575.74|579.75|575.75|579.71|575.71|7
1624106380000|2021-06-19 12:39:40|579.72|575.72|579.71|575.71|579.74|575.74|579.71|575.71|11
1624106390000|2021-06-19 12:39:50|579.72|575.72|579.7|575.7|579.73|575.73|579.7|575.7|8
1624106400000|2021-06-19 12:40:00|579.71|575.71|579.66|575.66|579.71|575.71|579.66|575.66|8
1624106410000|2021-06-19 12:40:10|579.64|575.64|579.62|575.62|579.64|575.64|579.62|575.62|5
1624106420000|2021-06-19 12:40:20|579.63|575.63|579.63|575.63|579.63|575.63|579.62|575.62|5
1624106430000|2021-06-19 12:40:30|579.61|575.61|579.6|575.6|579.61|575.61|579.59|575.59|3
1624106440000|2021-06-19 12:40:40|579.61|575.61|579.6|575.6|579.61|575.61|579.6|575.6|2
1624106450000|2021-06-19 12:40:50|579.57|575.57|579.48|575.48|579.57|575.57|579.48|575.48|13
1624106460000|2021-06-19 12:41:00|579.49|575.49|579.43|575.43|579.49|575.49|579.35|575.35|16
1624106470000|2021-06-19 12:41:10|579.44|575.44|579.43|575.43|579.48|575.48|579.42|575.42|15
1624106480000|2021-06-19 12:41:20|579.44|575.44|579.35|575.35|579.44|575.44|579.34|575.34|10
1624106490000|2021-06-19 12:41:30|579.2|575.2|579.18|575.18|579.21|575.21|579.17|575.17|14
1624106500000|2021-06-19 12:41:40|579.19|575.19|579.1|575.1|579.19|575.19|579.09|575.09|14
1624106510000|2021-06-19 12:41:50|579.09|575.09|579.08|575.08|579.1|575.1|579.07|575.07|13
1624106520000|2021-06-19 12:42:00|579.09|575.09|579.02|575.02|579.1|575.1|579.01|575.01|18
1624106530000|2021-06-19 12:42:10|579.01|575.01|578.92|574.92|579.02|575.02|578.88|574.88|15
1624106540000|2021-06-19 12:42:20|578.93|574.93|578.92|574.92|578.94|574.94|578.89|574.89|15
1624106550000|2021-06-19 12:42:30|578.93|574.93|578.92|574.92|578.93|574.93|578.89|574.89|16
1624106560000|2021-06-19 12:42:40|578.93|574.93|578.88|574.88|578.95|574.95|578.88|574.88|18
1624106570000|2021-06-19 12:42:50|578.89|574.89|578.9|574.9|578.9|574.9|578.88|574.88|6
1624106580000|2021-06-19 12:43:00|578.89|574.89|578.86|574.86|578.89|574.89|578.85|574.85|12
1624106590000|2021-06-19 12:43:10|578.87|574.87|578.86|574.86|578.87|574.87|578.86|574.86|2
1624106600000|2021-06-19 12:43:20|578.84|574.84|578.83|574.83|578.84|574.84|578.83|574.83|2
1624106610000|2021-06-19 12:43:30|578.82|574.82|578.78|574.78|578.82|574.82|578.76|574.76|4
1624106620000|2021-06-19 12:43:40|578.77|574.77|578.73|574.73|578.77|574.77|578.73|574.73|6
1624106630000|2021-06-19 12:43:50|578.74|574.74|578.7|574.7|578.76|574.76|578.69|574.69|6
1624106640000|2021-06-19 12:44:00|578.71|574.71|578.71|574.71|578.74|574.74|578.71|574.71|7
1624106650000|2021-06-19 12:44:10|578.72|574.72|578.38|574.38|578.72|574.72|578.38|574.38|13
1624106660000|2021-06-19 12:44:20|578.37|574.37|578.21|574.21|578.37|574.37|578.14|574.14|17
1624106670000|2021-06-19 12:44:30|578.2|574.2|578.24|574.24|578.28|574.28|578.17|574.17|17
1624106680000|2021-06-19 12:44:40|578.23|574.23|578.07|574.07|578.23|574.23|578.07|574.07|8
1624106690000|2021-06-19 12:44:50|578.06|574.06|577.99|573.99|578.06|574.06|577.98|573.98|11
1624106700000|2021-06-19 12:45:00|578|574|577.87|573.87|578|574|577.86|573.86|10
1624106710000|2021-06-19 12:45:10|577.86|573.86|577.79|573.79|577.9|573.9|577.79|573.79|13
1624106720000|2021-06-19 12:45:20|577.8|573.8|577.79|573.79|577.83|573.83|577.79|573.79|14
1624106730000|2021-06-19 12:45:30|577.77|573.77|577.54|573.54|577.78|573.78|577.54|573.54|16
1624106740000|2021-06-19 12:45:40|577.55|573.55|576.97|572.97|577.55|573.55|576.94|572.94|21
1624106750000|2021-06-19 12:45:50|576.99|572.99|576.98|572.98|577|573|576.97|572.97|16
1624106760000|2021-06-19 12:46:00|576.99|572.99|576.93|572.93|576.99|572.99|576.93|572.93|12
1624106770000|2021-06-19 12:46:10|576.91|572.91|576.95|572.95|576.97|572.97|576.88|572.88|11
1624106780000|2021-06-19 12:46:20|576.93|572.93|576.77|572.77|576.93|572.93|576.77|572.77|14
1624106790000|2021-06-19 12:46:30|576.78|572.78|576.52|572.52|576.79|572.79|576.51|572.51|14
1624106800000|2021-06-19 12:46:40|576.53|572.53|576.38|572.38|576.53|572.53|576.37|572.37|12
1624106810000|2021-06-19 12:46:50|576.37|572.37|576.24|572.24|576.38|572.38|576.21|572.21|19
1624106820000|2021-06-19 12:47:00|576.23|572.23|576.12|572.12|576.27|572.27|576.09|572.09|14
1624106830000|2021-06-19 12:47:10|576.13|572.13|576.24|572.24|576.25|572.25|576.12|572.12|12
1624106840000|2021-06-19 12:47:20|576.25|572.25|576.24|572.24|576.27|572.27|576.24|572.24|15
1624106850000|2021-06-19 12:47:30|576.25|572.25|576.13|572.13|576.25|572.25|576.13|572.13|12
1624106860000|2021-06-19 12:47:40|576.14|572.14|575.92|571.92|576.14|572.14|575.92|571.92|19
1624106870000|2021-06-19 12:47:50|575.8|571.8|575.55|571.55|575.86|571.86|575.55|571.55|21
1624106880000|2021-06-19 12:48:00|575.5|571.5|575.42|571.42|575.52|571.52|575.41|571.41|23
1624106890000|2021-06-19 12:48:10|575.33|571.33|575.15|571.15|575.35|571.35|575.13|571.13|17
1624106900000|2021-06-19 12:48:20|575.12|571.12|575.14|571.14|575.17|571.17|575.1|571.1|23
1624106910000|2021-06-19 12:48:30|575.13|571.13|575.08|571.08|575.15|571.15|575.08|571.08|10
1624106920000|2021-06-19 12:48:40|575.07|571.07|575.07|571.07|575.09|571.09|575.07|571.07|6
1624106930000|2021-06-19 12:48:50|575.08|571.08|575.02|571.02|575.09|571.09|575.02|571.02|11
1624106940000|2021-06-19 12:49:00|575|571|574.93|570.93|575.03|571.03|574.88|570.88|16
1624106950000|2021-06-19 12:49:10|574.94|570.94|574.92|570.92|574.94|570.94|574.91|570.91|10
1624106960000|2021-06-19 12:49:20|574.93|570.93|574.92|570.92|574.96|570.96|574.92|570.92|9
1624106970000|2021-06-19 12:49:30|574.87|570.87|574.91|570.91|574.93|570.93|574.86|570.86|17
1624106980000|2021-06-19 12:49:40|574.89|570.89|574.79|570.79|574.89|570.89|574.78|570.78|7
1624106990000|2021-06-19 12:49:50|574.8|570.8|574.83|570.83|575.1|571.1|574.79|570.79|20
1624107000000|2021-06-19 12:50:00|574.82|570.82|574.66|570.66|574.82|570.82|574.64|570.64|12
1624107010000|2021-06-19 12:50:10|574.67|570.67|574.69|570.69|574.69|570.69|574.67|570.67|5
1624107020000|2021-06-19 12:50:20|574.68|570.68|574.66|570.66|574.69|570.69|574.65|570.65|16
1624107030000|2021-06-19 12:50:30|574.65|570.65|574.57|570.57|574.65|570.65|574.55|570.55|5
1624107040000|2021-06-19 12:50:40|574.58|570.58|574.41|570.41|574.58|570.58|574.41|570.41|12
1624107050000|2021-06-19 12:50:50|574.39|570.39|574.3|570.3|574.39|570.39|574.28|570.28|15
1624107060000|2021-06-19 12:51:00|574.29|570.29|574.24|570.24|574.29|570.29|574.23|570.23|12
1624107070000|2021-06-19 12:51:10|574.25|570.25|574.18|570.18|574.25|570.25|574.06|570.06|21
1624107080000|2021-06-19 12:51:20|574.19|570.19|574.26|570.26|574.26|570.26|574.15|570.15|16
1624107090000|2021-06-19 12:51:30|574.27|570.27|574.18|570.18|574.28|570.28|574.18|570.18|14
1624107100000|2021-06-19 12:51:40|574.13|570.13|574.23|570.23|574.23|570.23|573.94|569.94|17
1624107110000|2021-06-19 12:51:50|574.24|570.24|574.11|570.11|574.28|570.28|574.09|570.09|24
1624107120000|2021-06-19 12:52:00|574.12|570.12|574.29|570.29|574.46|570.46|574.11|570.11|21
1624107130000|2021-06-19 12:52:10|574.31|570.31|574.22|570.22|574.33|570.33|574.19|570.19|19
1624107140000|2021-06-19 12:52:20|574.21|570.21|573.87|569.87|574.25|570.25|573.85|569.85|19
1624107150000|2021-06-19 12:52:30|573.84|569.84|573.76|569.76|573.84|569.84|573.75|569.75|14
1624107160000|2021-06-19 12:52:40|573.77|569.77|573.9|569.9|573.96|569.96|573.77|569.77|17
1624107170000|2021-06-19 12:52:50|573.91|569.91|573.85|569.85|573.91|569.91|573.75|569.75|19
1624107180000|2021-06-19 12:53:00|573.86|569.86|574.04|570.04|574.05|570.05|573.85|569.85|21
1624107190000|2021-06-19 12:53:10|574.03|570.03|573.88|569.88|574.03|570.03|573.87|569.87|18
1624107200000|2021-06-19 12:53:20|573.87|569.87|573.66|569.66|573.87|569.87|573.66|569.66|16
1624107210000|2021-06-19 12:53:30|573.67|569.67|573.67|569.67|573.67|569.67|573.65|569.65|5
1624107220000|2021-06-19 12:53:40|573.68|569.68|573.76|569.76|573.77|569.77|573.64|569.64|17
1624107230000|2021-06-19 12:53:50|573.79|569.79|573.98|569.98|574|570|573.79|569.79|15
1624107240000|2021-06-19 12:54:00|573.97|569.97|574.12|570.12|574.13|570.13|573.97|569.97|18
1624107250000|2021-06-19 12:54:10|574.11|570.11|574.09|570.09|574.13|570.13|574.07|570.07|12
1624107260000|2021-06-19 12:54:20|574.08|570.08|573.95|569.95|574.08|570.08|573.92|569.92|22
1624107270000|2021-06-19 12:54:30|573.93|569.93|573.57|569.57|573.93|569.93|573.57|569.57|17
1624107280000|2021-06-19 12:54:40|573.56|569.56|573.59|569.59|573.68|569.68|573.56|569.56|20
1624107290000|2021-06-19 12:54:50|573.6|569.6|573.81|569.81|573.87|569.87|573.6|569.6|21
1624107300000|2021-06-19 12:55:00|573.78|569.78|573.82|569.82|573.86|569.86|573.75|569.75|20
1624107310000|2021-06-19 12:55:10|573.79|569.79|573.67|569.67|573.79|569.79|573.65|569.65|14
1624107320000|2021-06-19 12:55:20|573.68|569.68|573.67|569.67|573.68|569.68|573.65|569.65|11
1624107330000|2021-06-19 12:55:30|573.68|569.68|573.56|569.56|573.68|569.68|573.56|569.56|13
1624107340000|2021-06-19 12:55:40|573.58|569.58|573.63|569.63|573.68|569.68|573.58|569.58|18
1624107350000|2021-06-19 12:55:50|573.65|569.65|573.74|569.74|573.76|569.76|573.62|569.62|15
1624107360000|2021-06-19 12:56:00|573.73|569.73|573.65|569.65|573.76|569.76|573.63|569.63|19
1624107370000|2021-06-19 12:56:10|573.63|569.63|573.64|569.64|573.67|569.67|573.63|569.63|9
1624107380000|2021-06-19 12:56:20|573.65|569.65|573.66|569.66|573.67|569.67|573.57|569.57|18
1624107390000|2021-06-19 12:56:30|573.64|569.64|573.68|569.68|573.69|569.69|573.64|569.64|15
1624107400000|2021-06-19 12:56:40|573.67|569.67|573.66|569.66|573.69|569.69|573.65|569.65|12
1624107410000|2021-06-19 12:56:50|573.67|569.67|573.68|569.68|573.68|569.68|573.66|569.66|8
1624107420000|2021-06-19 12:57:00|573.65|569.65|573.82|569.82|573.83|569.83|573.64|569.64|19
1624107430000|2021-06-19 12:57:10|573.83|569.83|573.77|569.77|573.85|569.85|573.75|569.75|19
1624107440000|2021-06-19 12:57:20|573.76|569.76|573.37|569.37|573.76|569.76|573.36|569.36|21
1624107450000|2021-06-19 12:57:30|573.34|569.34|573.41|569.41|573.41|569.41|573.33|569.33|17
1624107460000|2021-06-19 12:57:40|573.42|569.42|573.44|569.44|573.45|569.45|573.4|569.4|13
1624107470000|2021-06-19 12:57:50|573.42|569.42|573.43|569.43|573.44|569.44|573.41|569.41|13
1624107480000|2021-06-19 12:58:00|573.47|569.47|573.84|569.84|573.85|569.85|573.47|569.47|18
1624107490000|2021-06-19 12:58:10|573.83|569.83|573.81|569.81|573.86|569.86|573.81|569.81|20
1624107500000|2021-06-19 12:58:20|573.82|569.82|573.85|569.85|573.85|569.85|573.81|569.81|16
1624107510000|2021-06-19 12:58:30|573.83|569.83|573.92|569.92|573.96|569.96|573.83|569.83|19
1624107520000|2021-06-19 12:58:40|573.91|569.91|574.11|570.11|574.12|570.12|573.9|569.9|21
1624107530000|2021-06-19 12:58:50|574.08|570.08|574.31|570.31|574.31|570.31|574.07|570.07|16
1624107540000|2021-06-19 12:59:00|574.29|570.29|574.3|570.3|574.3|570.3|574.27|570.27|16
1624107550000|2021-06-19 12:59:10|574.29|570.29|574.17|570.17|574.3|570.3|574.13|570.13|21
1624107560000|2021-06-19 12:59:20|574.16|570.16|574.18|570.18|574.19|570.19|574.15|570.15|13
1624107570000|2021-06-19 12:59:30|574.17|570.17|574.17|570.17|574.18|570.18|574.16|570.16|7
1624107600000|2021-06-19 13:00:00|574.16|570.16|573.95|569.95|574.16|570.16|573.63|569.63|21
1624107610000|2021-06-19 13:00:10|574.07|570.07|574.73|570.73|574.73|570.73|574.07|570.07|20
1624107620000|2021-06-19 13:00:20|574.76|570.76|574.45|570.45|574.76|570.76|574.42|570.42|21
1624107630000|2021-06-19 13:00:30|574.44|570.44|574.4|570.4|574.45|570.45|574.34|570.34|14
1624107640000|2021-06-19 13:00:40|574.39|570.39|574.67|570.67|574.69|570.69|574.37|570.37|18
1624107650000|2021-06-19 13:00:50|574.66|570.66|574.86|570.86|574.9|570.9|574.66|570.66|23
1624107660000|2021-06-19 13:01:00|574.89|570.89|574.86|570.86|574.9|570.9|574.83|570.83|20
1624107670000|2021-06-19 13:01:10|574.87|570.87|575.05|571.05|575.05|571.05|574.87|570.87|17
1624107680000|2021-06-19 13:01:20|575.04|571.04|575.15|571.15|575.2|571.2|575.04|571.04|20
1624107690000|2021-06-19 13:01:30|575.14|571.14|575.16|571.16|575.18|571.18|575.11|571.11|19
1624107700000|2021-06-19 13:01:40|575.18|571.18|575.32|571.32|575.37|571.37|575.15|571.15|21
1624107710000|2021-06-19 13:01:50|575.23|571.23|575.41|571.41|575.45|571.45|575.23|571.23|17
1624107720000|2021-06-19 13:02:00|575.42|571.42|575.3|571.3|575.43|571.43|575.3|571.3|16
1624107730000|2021-06-19 13:02:10|575.25|571.25|575.28|571.28|575.32|571.32|575.21|571.21|17
1624107740000|2021-06-19 13:02:20|575.27|571.27|575.24|571.24|575.27|571.27|575.21|571.21|21
1624107750000|2021-06-19 13:02:30|575.23|571.23|575.1|571.1|575.23|571.23|574.92|570.92|23
1624107760000|2021-06-19 13:02:40|575.12|571.12|575|571|575.13|571.13|575|571|20
1624107770000|2021-06-19 13:02:50|575.01|571.01|574.83|570.83|575.01|571.01|574.82|570.82|16
1624107780000|2021-06-19 13:03:00|574.82|570.82|574.73|570.73|574.84|570.84|574.7|570.7|13
1624107790000|2021-06-19 13:03:10|574.7|570.7|574.66|570.66|574.7|570.7|574.66|570.66|9
1624107800000|2021-06-19 13:03:20|574.62|570.62|574.07|570.07|574.62|570.62|573.98|569.98|17
1624107810000|2021-06-19 13:03:30|574.02|570.02|573.51|569.51|574.02|570.02|573.51|569.51|25
1624107820000|2021-06-19 13:03:40|573.5|569.5|573.36|569.36|573.52|569.52|573.36|569.36|21
1624107830000|2021-06-19 13:03:50|573.33|569.33|573.18|569.18|573.35|569.35|573.13|569.13|15
1624107840000|2021-06-19 13:04:00|573.12|569.12|572.84|568.84|573.12|569.12|572.83|568.83|20
1624107850000|2021-06-19 13:04:10|572.85|568.85|573|569|573.01|569.01|572.76|568.76|24
1624107860000|2021-06-19 13:04:20|572.98|568.98|572.79|568.79|573.02|569.02|572.79|568.79|21
1624107870000|2021-06-19 13:04:30|572.73|568.73|572.23|568.23|572.73|568.73|572.23|568.23|24
1624107880000|2021-06-19 13:04:40|572.22|568.22|572.14|568.14|572.22|568.22|572.11|568.11|18
1624107890000|2021-06-19 13:04:50|572.12|568.12|571.82|567.82|572.14|568.14|571.81|567.81|19
1624107900000|2021-06-19 13:05:00|571.78|567.78|572.03|568.03|572.07|568.07|571.72|567.72|21
1624107910000|2021-06-19 13:05:10|572.05|568.05|571.94|567.94|572.05|568.05|571.91|567.91|22
1624107920000|2021-06-19 13:05:20|571.95|567.95|572.1|568.1|572.31|568.31|571.94|567.94|25
1624107930000|2021-06-19 13:05:30|572.09|568.09|572.02|568.02|572.09|568.09|571.98|567.98|16
1624107940000|2021-06-19 13:05:40|572.06|568.06|572.07|568.07|572.15|568.15|572.06|568.06|21
1624107950000|2021-06-19 13:05:50|572.08|568.08|572.23|568.23|572.24|568.24|571.99|567.99|18
1624107960000|2021-06-19 13:06:00|572.26|568.26|572.21|568.21|572.42|568.42|572.21|568.21|15
1624107970000|2021-06-19 13:06:10|572.2|568.2|572.09|568.09|572.21|568.21|572.08|568.08|13
1624107980000|2021-06-19 13:06:20|572.07|568.07|572.11|568.11|572.12|568.12|572.07|568.07|18
1624107990000|2021-06-19 13:06:30|572.1|568.1|572.1|568.1|572.11|568.11|572.09|568.09|15
1624108000000|2021-06-19 13:06:40|572.11|568.11|572.11|568.11|572.11|568.11|572.1|568.1|9
1624108010000|2021-06-19 13:06:50|572.1|568.1|572.06|568.06|572.1|568.1|572.06|568.06|5
1624108020000|2021-06-19 13:07:00|572.07|568.07|572.17|568.17|572.18|568.18|572.07|568.07|10
1624108030000|2021-06-19 13:07:10|572.19|568.19|572.17|568.17|572.21|568.21|572.17|568.17|14
1624108040000|2021-06-19 13:07:20|572.16|568.16|572.25|568.25|572.26|568.26|572.14|568.14|11
1624108050000|2021-06-19 13:07:30|572.26|568.26|572.27|568.27|572.27|568.27|572.25|568.25|7
1624108060000|2021-06-19 13:07:40|572.29|568.29|572.29|568.29|572.29|568.29|572.26|568.26|8
1624108070000|2021-06-19 13:07:50|572.3|568.3|572.32|568.32|572.33|568.33|572.3|568.3|10
1624108080000|2021-06-19 13:08:00|572.31|568.31|572.31|568.31|572.32|568.32|572.3|568.3|7
1624108090000|2021-06-19 13:08:10|572.34|568.34|572.34|568.34|572.34|568.34|572.34|568.34|1
1624108100000|2021-06-19 13:08:20|572.35|568.35|572.44|568.44|572.44|568.44|572.35|568.35|4
1624108110000|2021-06-19 13:08:30|572.45|568.45|572.62|568.62|572.65|568.65|572.45|568.45|21
1624108120000|2021-06-19 13:08:40|572.6|568.6|572.53|568.53|572.71|568.71|572.53|568.53|15
1624108130000|2021-06-19 13:08:50|572.54|568.54|572.37|568.37|572.54|568.54|572.37|568.37|11
1624108140000|2021-06-19 13:09:00|572.39|568.39|572.38|568.38|572.4|568.4|572.38|568.38|9
1624108150000|2021-06-19 13:09:10|572.39|568.39|572.3|568.3|572.39|568.39|572.3|568.3|8
1624108160000|2021-06-19 13:09:20|572.27|568.27|572.17|568.17|572.27|568.27|572.17|568.17|15
1624108170000|2021-06-19 13:09:30|572.15|568.15|572.09|568.09|572.15|568.15|572.08|568.08|7
1624108180000|2021-06-19 13:09:40|572.08|568.08|572.15|568.15|572.16|568.16|572.08|568.08|8
1624108190000|2021-06-19 13:09:50|572.16|568.16|572.23|568.23|572.38|568.38|572.16|568.16|18
1624108200000|2021-06-19 13:10:00|572.22|568.22|572.17|568.17|572.23|568.23|572.17|568.17|14
1624108210000|2021-06-19 13:10:10|572.16|568.16|572.14|568.14|572.18|568.18|572.13|568.13|14
1624108220000|2021-06-19 13:10:20|572.12|568.12|572.01|568.01|572.13|568.13|572.01|568.01|14
1624108230000|2021-06-19 13:10:30|571.93|567.93|571.88|567.88|571.93|567.93|571.85|567.85|8
1624108240000|2021-06-19 13:10:40|571.87|567.87|571.92|567.92|571.93|567.93|571.85|567.85|10
1624108250000|2021-06-19 13:10:50|571.91|567.91|572.33|568.33|572.33|568.33|571.9|567.9|13
1624108260000|2021-06-19 13:11:00|572.4|568.4|572.91|568.91|572.91|568.91|572.4|568.4|21
1624108270000|2021-06-19 13:11:10|572.87|568.87|572.86|568.86|573.01|569.01|572.84|568.84|22
1624108280000|2021-06-19 13:11:20|572.87|568.87|572.8|568.8|572.95|568.95|572.8|568.8|18
1624108290000|2021-06-19 13:11:30|572.83|568.83|572.63|568.63|572.83|568.83|572.63|568.63|20
1624108300000|2021-06-19 13:11:40|572.64|568.64|572.73|568.73|572.73|568.73|572.62|568.62|15
1624108310000|2021-06-19 13:11:50|572.72|568.72|573.13|569.13|573.13|569.13|572.72|568.72|20
1624108320000|2021-06-19 13:12:00|573.15|569.15|573.35|569.35|573.5|569.5|573.15|569.15|16
1624108330000|2021-06-19 13:12:10|573.34|569.34|573.36|569.36|573.44|569.44|573.33|569.33|12
1624108340000|2021-06-19 13:12:20|573.35|569.35|572.8|568.8|573.35|569.35|572.78|568.78|19
1624108350000|2021-06-19 13:12:30|572.79|568.79|572.73|568.73|572.81|568.81|572.73|568.73|9
1624108360000|2021-06-19 13:12:40|572.77|568.77|573.04|569.04|573.04|569.04|572.77|568.77|17
1624108370000|2021-06-19 13:12:50|573.03|569.03|573.05|569.05|573.1|569.1|573.01|569.01|16
1624108380000|2021-06-19 13:13:00|573.02|569.02|573.28|569.28|573.28|569.28|573.02|569.02|15
1624108390000|2021-06-19 13:13:10|573.29|569.29|573.39|569.39|573.41|569.41|573.29|569.29|9
1624108400000|2021-06-19 13:13:20|573.4|569.4|573.46|569.46|573.46|569.46|573.39|569.39|15
1624108410000|2021-06-19 13:13:30|573.49|569.49|573.49|569.49|573.51|569.51|573.49|569.49|12
1624108420000|2021-06-19 13:13:40|573.48|569.48|573.73|569.73|573.76|569.76|573.48|569.48|10
1624108430000|2021-06-19 13:13:50|573.74|569.74|573.94|569.94|573.94|569.94|573.74|569.74|14
1624108440000|2021-06-19 13:14:00|573.95|569.95|573.88|569.88|573.96|569.96|573.88|569.88|11
1624108450000|2021-06-19 13:14:10|573.86|569.86|573.67|569.67|573.87|569.87|573.67|569.67|10
1624108460000|2021-06-19 13:14:20|573.66|569.66|573.6|569.6|573.66|569.66|573.6|569.6|11
1624108470000|2021-06-19 13:14:30|573.59|569.59|573.39|569.39|573.59|569.59|573.38|569.38|15
1624108480000|2021-06-19 13:14:40|573.38|569.38|573.33|569.33|573.39|569.39|573.33|569.33|6
1624108490000|2021-06-19 13:14:50|573.31|569.31|573.1|569.1|573.32|569.32|573.1|569.1|13
1624108500000|2021-06-19 13:15:00|573.09|569.09|573.09|569.09|573.1|569.1|573.07|569.07|8
1624108510000|2021-06-19 13:15:10|573.1|569.1|573.13|569.13|573.13|569.13|573.09|569.09|14
1624108520000|2021-06-19 13:15:20|573.12|569.12|573.23|569.23|573.24|569.24|573.1|569.1|18
1624108530000|2021-06-19 13:15:30|573.25|569.25|573.44|569.44|573.47|569.47|573.25|569.25|18
1624108540000|2021-06-19 13:15:40|573.46|569.46|573.56|569.56|573.56|569.56|573.44|569.44|14
1624108550000|2021-06-19 13:15:50|573.55|569.55|573.87|569.87|573.88|569.88|573.55|569.55|21
1624108560000|2021-06-19 13:16:00|573.83|569.83|573.83|569.83|573.83|569.83|573.75|569.75|16
1624108570000|2021-06-19 13:16:10|573.84|569.84|573.88|569.88|573.89|569.89|573.8|569.8|13
1624108580000|2021-06-19 13:16:20|573.89|569.89|573.98|569.98|573.99|569.99|573.89|569.89|16
1624108590000|2021-06-19 13:16:30|574|570|574.02|570.02|574.06|570.06|573.99|569.99|17
1624108600000|2021-06-19 13:16:40|574.03|570.03|574.1|570.1|574.1|570.1|574.02|570.02|19
1624108610000|2021-06-19 13:16:50|574.11|570.11|574.29|570.29|574.29|570.29|574.09|570.09|15
1624108620000|2021-06-19 13:17:00|574.27|570.27|574.47|570.47|574.51|570.51|574.27|570.27|19
1624108630000|2021-06-19 13:17:10|574.48|570.48|574.56|570.56|574.57|570.57|574.47|570.47|15
1624108640000|2021-06-19 13:17:20|574.55|570.55|574.25|570.25|574.55|570.55|574.25|570.25|13
1624108650000|2021-06-19 13:17:30|574.29|570.29|574.31|570.31|574.32|570.32|574.29|570.29|14
1624108660000|2021-06-19 13:17:40|574.3|570.3|574.31|570.31|574.31|570.31|574.29|570.29|8
1624108670000|2021-06-19 13:17:50|574.32|570.32|574.31|570.31|574.34|570.34|574.3|570.3|11
1624108680000|2021-06-19 13:18:00|574.29|570.29|574.22|570.22|574.3|570.3|574.22|570.22|5
1624108690000|2021-06-19 13:18:10|574.24|570.24|574.47|570.47|574.48|570.48|574.24|570.24|11
1624108700000|2021-06-19 13:18:20|574.49|570.49|574.77|570.77|574.8|570.8|574.49|570.49|21
1624108710000|2021-06-19 13:18:30|574.78|570.78|574.82|570.82|574.84|570.84|574.76|570.76|19
1624108720000|2021-06-19 13:18:40|574.8|570.8|574.77|570.77|574.8|570.8|574.77|570.77|8
1624108730000|2021-06-19 13:18:50|574.78|570.78|574.87|570.87|574.89|570.89|574.78|570.78|13
1624108740000|2021-06-19 13:19:00|574.86|570.86|574.86|570.86|574.88|570.88|574.84|570.84|9
1624108750000|2021-06-19 13:19:10|574.87|570.87|574.87|570.87|574.88|570.88|574.84|570.84|9
1624108760000|2021-06-19 13:19:20|574.83|570.83|574.68|570.68|574.85|570.85|574.61|570.61|19
1624108770000|2021-06-19 13:19:30|574.67|570.67|574.67|570.67|574.68|570.68|574.63|570.63|13
1624108780000|2021-06-19 13:19:40|574.68|570.68|574.64|570.64|574.7|570.7|574.64|570.64|17
1624108790000|2021-06-19 13:19:50|574.6|570.6|574.54|570.54|574.62|570.62|574.54|570.54|15
1624108800000|2021-06-19 13:20:00|574.52|570.52|574.54|570.54|574.55|570.55|574.46|570.46|20
1624108810000|2021-06-19 13:20:10|574.53|570.53|574.53|570.53|574.54|570.54|574.53|570.53|9
1624108820000|2021-06-19 13:20:20|574.54|570.54|574.49|570.49|574.54|570.54|574.49|570.49|10
1624108830000|2021-06-19 13:20:30|574.5|570.5|573.97|569.97|574.5|570.5|573.97|569.97|22
1624108840000|2021-06-19 13:20:40|573.98|569.98|573.71|569.71|573.99|569.99|573.69|569.69|18
1624108850000|2021-06-19 13:20:50|573.7|569.7|573.81|569.81|573.81|569.81|573.62|569.62|18
1624108860000|2021-06-19 13:21:00|573.78|569.78|573.72|569.72|573.81|569.81|573.72|569.72|15
1624108870000|2021-06-19 13:21:10|573.71|569.71|573.8|569.8|573.9|569.9|573.68|569.68|17
1624108880000|2021-06-19 13:21:20|573.78|569.78|573.89|569.89|573.9|569.9|573.78|569.78|11
1624108890000|2021-06-19 13:21:30|573.9|569.9|573.82|569.82|573.9|569.9|573.82|569.82|7
1624108900000|2021-06-19 13:21:40|573.78|569.78|573.78|569.78|573.81|569.81|573.75|569.75|13
1624108910000|2021-06-19 13:21:50|573.76|569.76|573.8|569.8|573.8|569.8|573.76|569.76|12
1624108920000|2021-06-19 13:22:00|573.79|569.79|573.79|569.79|573.8|569.8|573.77|569.77|5
1624108930000|2021-06-19 13:22:10|573.78|569.78|573.64|569.64|573.78|569.78|573.62|569.62|17
1624108940000|2021-06-19 13:22:20|573.65|569.65|573.71|569.71|573.71|569.71|573.65|569.65|10
1624108950000|2021-06-19 13:22:30|573.7|569.7|573.77|569.77|573.8|569.8|573.7|569.7|11
1624108960000|2021-06-19 13:22:40|573.76|569.76|573.7|569.7|573.76|569.76|573.7|569.7|8
1624108970000|2021-06-19 13:22:50|573.71|569.71|573.59|569.59|573.72|569.72|573.58|569.58|14
1624108980000|2021-06-19 13:23:00|573.58|569.58|573.73|569.73|573.73|569.73|573.58|569.58|12
1624108990000|2021-06-19 13:23:10|573.74|569.74|573.75|569.75|573.75|569.75|573.74|569.74|6
1624109000000|2021-06-19 13:23:20|573.74|569.74|573.74|569.74|573.74|569.74|573.74|569.74|1
1624109010000|2021-06-19 13:23:30|573.75|569.75|573.74|569.74|573.76|569.76|573.74|569.74|4
1624109020000|2021-06-19 13:23:40|573.76|569.76|573.77|569.77|573.77|569.77|573.74|569.74|3
1624109040000|2021-06-19 13:24:00|573.76|569.76|573.74|569.74|573.76|569.76|573.74|569.74|5
1624109060000|2021-06-19 13:24:20|573.76|569.76|573.76|569.76|573.79|569.79|573.75|569.75|11
1624109070000|2021-06-19 13:24:30|573.74|569.74|573.66|569.66|573.74|569.74|573.66|569.66|14
1624109090000|2021-06-19 13:24:50|573.64|569.64|573.6|569.6|573.64|569.64|573.6|569.6|2
1624109100000|2021-06-19 13:25:00|573.61|569.61|573.61|569.61|573.61|569.61|573.58|569.58|6
1624109110000|2021-06-19 13:25:10|573.62|569.62|573.63|569.63|573.63|569.63|573.62|569.62|2
1624109120000|2021-06-19 13:25:20|573.66|569.66|573.65|569.65|573.66|569.66|573.65|569.65|2
1624109130000|2021-06-19 13:25:30|573.66|569.66|573.66|569.66|573.66|569.66|573.65|569.65|5
1624109140000|2021-06-19 13:25:40|573.67|569.67|573.7|569.7|573.7|569.7|573.66|569.66|6
1624109180000|2021-06-19 13:26:20|573.69|569.69|573.69|569.69|573.69|569.69|573.69|569.69|1
1624109190000|2021-06-19 13:26:30|573.7|569.7|573.7|569.7|573.71|569.71|573.7|569.7|3
1624109200000|2021-06-19 13:26:40|573.69|569.69|573.7|569.7|573.7|569.7|573.69|569.69|6
1624109210000|2021-06-19 13:26:50|573.69|569.69|573.65|569.65|573.69|569.69|573.65|569.65|6
1624109220000|2021-06-19 13:27:00|573.64|569.64|573.67|569.67|573.67|569.67|573.64|569.64|6
1624109230000|2021-06-19 13:27:10|573.69|569.69|573.65|569.65|573.69|569.69|573.64|569.64|9
1624109240000|2021-06-19 13:27:20|573.63|569.63|573.61|569.61|573.63|569.63|573.61|569.61|5
1624109250000|2021-06-19 13:27:30|573.62|569.62|573.63|569.63|573.63|569.63|573.62|569.62|2
1624109260000|2021-06-19 13:27:40|573.64|569.64|573.66|569.66|573.66|569.66|573.64|569.64|11
1624109270000|2021-06-19 13:27:50|573.64|569.64|573.73|569.73|573.73|569.73|573.64|569.64|13
1624109280000|2021-06-19 13:28:00|573.72|569.72|573.73|569.73|573.73|569.73|573.72|569.72|6
1624109290000|2021-06-19 13:28:10|573.74|569.74|573.76|569.76|573.76|569.76|573.74|569.74|5
1624109300000|2021-06-19 13:28:20|573.75|569.75|573.79|569.79|573.79|569.79|573.75|569.75|6
1624109310000|2021-06-19 13:28:30|573.8|569.8|573.8|569.8|573.82|569.82|573.8|569.8|7
1624109320000|2021-06-19 13:28:40|573.81|569.81|573.79|569.79|573.81|569.81|573.79|569.79|6
1624109330000|2021-06-19 13:28:50|573.8|569.8|573.86|569.86|573.87|569.87|573.79|569.79|10
1624109340000|2021-06-19 13:29:00|573.85|569.85|574.06|570.06|574.06|570.06|573.85|569.85|15
1624109350000|2021-06-19 13:29:10|574.07|570.07|574.08|570.08|574.09|570.09|574.05|570.05|13
1624109360000|2021-06-19 13:29:20|574.06|570.06|574.06|570.06|574.07|570.07|574.05|570.05|11
1624109370000|2021-06-19 13:29:30|574.05|570.05|574.05|570.05|574.06|570.06|574.04|570.04|7
1624109380000|2021-06-19 13:29:40|574.06|570.06|574.09|570.09|574.1|570.1|574.05|570.05|6
1624109390000|2021-06-19 13:29:50|574.1|570.1|574.09|570.09|574.1|570.1|574.09|570.09|4
1624109400000|2021-06-19 13:30:00|574.11|570.11|574.14|570.14|574.15|570.15|574.11|570.11|7
1624109410000|2021-06-19 13:30:10|574.13|570.13|574.38|570.38|574.38|570.38|574.13|570.13|12
1624109420000|2021-06-19 13:30:20|574.44|570.44|574.76|570.76|574.78|570.78|574.44|570.44|13
1624109430000|2021-06-19 13:30:30|574.74|570.74|574.8|570.8|574.8|570.8|574.73|570.73|20
1624109440000|2021-06-19 13:30:40|574.81|570.81|575.43|571.43|575.43|571.43|574.8|570.8|25
1624109450000|2021-06-19 13:30:50|575.41|571.41|575.5|571.5|575.53|571.53|575.4|571.4|20
1624109460000|2021-06-19 13:31:00|575.51|571.51|575.55|571.55|575.58|571.58|575.5|571.5|20
1624109470000|2021-06-19 13:31:10|575.56|571.56|575.58|571.58|575.61|571.61|575.54|571.54|21
1624109480000|2021-06-19 13:31:20|575.56|571.56|575.25|571.25|575.56|571.56|575.25|571.25|15
1624109490000|2021-06-19 13:31:30|575.24|571.24|575.02|571.02|575.24|571.24|575.02|571.02|11
1624109500000|2021-06-19 13:31:40|575.01|571.01|574.9|570.9|575.01|571.01|574.9|570.9|5
1624109510000|2021-06-19 13:31:50|574.89|570.89|574.8|570.8|574.89|570.89|574.8|570.8|9
1624109520000|2021-06-19 13:32:00|574.81|570.81|574.81|570.81|574.81|570.81|574.8|570.8|3
1624109530000|2021-06-19 13:32:10|574.8|570.8|574.61|570.61|574.8|570.8|574.61|570.61|13
1624109540000|2021-06-19 13:32:20|574.58|570.58|574.42|570.42|574.58|570.58|574.41|570.41|10
1624109550000|2021-06-19 13:32:30|574.43|570.43|574.42|570.42|574.45|570.45|574.41|570.41|9
1624109560000|2021-06-19 13:32:40|574.41|570.41|574.3|570.3|574.42|570.42|574.3|570.3|14
1624109570000|2021-06-19 13:32:50|574.29|570.29|574.3|570.3|574.31|570.31|574.29|570.29|7
1624109580000|2021-06-19 13:33:00|574.29|570.29|574.21|570.21|574.3|570.3|574.21|570.21|9
1624109590000|2021-06-19 13:33:10|574.2|570.2|574.2|570.2|574.22|570.22|574.19|570.19|11
1624109600000|2021-06-19 13:33:20|574.19|570.19|574.18|570.18|574.24|570.24|574.18|570.18|11
1624109610000|2021-06-19 13:33:30|574.15|570.15|574|570|574.15|570.15|574|570|15
1624109620000|2021-06-19 13:33:40|574.01|570.01|573.97|569.97|574.02|570.02|573.95|569.95|11
1624109630000|2021-06-19 13:33:50|573.98|569.98|573.81|569.81|573.98|569.98|573.81|569.81|11
1624109640000|2021-06-19 13:34:00|573.79|569.79|573.85|569.85|573.85|569.85|573.75|569.75|17
1624109650000|2021-06-19 13:34:10|573.87|569.87|574.1|570.1|574.16|570.16|573.87|569.87|13
1624109660000|2021-06-19 13:34:20|574.06|570.06|574.02|570.02|574.1|570.1|574|570|11
1624109670000|2021-06-19 13:34:30|574|570|573.98|569.98|574|570|573.98|569.98|8
1624109680000|2021-06-19 13:34:40|574|570|574.06|570.06|574.06|570.06|573.98|569.98|6
1624109690000|2021-06-19 13:34:50|574.07|570.07|574.09|570.09|574.09|570.09|574.07|570.07|4
1624109700000|2021-06-19 13:35:00|574.07|570.07|574.13|570.13|574.17|570.17|574.07|570.07|14
1624109710000|2021-06-19 13:35:10|574.12|570.12|574.36|570.36|574.36|570.36|574.06|570.06|17
1624109720000|2021-06-19 13:35:20|574.35|570.35|574.4|570.4|574.4|570.4|574.34|570.34|6
1624109730000|2021-06-19 13:35:30|574.34|570.34|574.3|570.3|574.37|570.37|574.29|570.29|9
1624109740000|2021-06-19 13:35:40|574.31|570.31|574.38|570.38|574.4|570.4|574.3|570.3|11
1624109750000|2021-06-19 13:35:50|574.37|570.37|574.49|570.49|574.49|570.49|574.35|570.35|14
1624109760000|2021-06-19 13:36:00|574.51|570.51|574.57|570.57|574.59|570.59|574.46|570.46|13
1624109770000|2021-06-19 13:36:10|574.56|570.56|574.58|570.58|574.6|570.6|574.56|570.56|13
1624109780000|2021-06-19 13:36:20|574.57|570.57|574.59|570.59|574.6|570.6|574.56|570.56|14
1624109790000|2021-06-19 13:36:30|574.58|570.58|574.58|570.58|574.6|570.6|574.58|570.58|5
1624109800000|2021-06-19 13:36:40|574.59|570.59|574.52|570.52|574.59|570.59|574.52|570.52|11
1624109810000|2021-06-19 13:36:50|574.51|570.51|574.46|570.46|574.52|570.52|574.46|570.46|7
1624109820000|2021-06-19 13:37:00|574.45|570.45|574.29|570.29|574.46|570.46|574.29|570.29|9
1624109830000|2021-06-19 13:37:10|574.28|570.28|574.22|570.22|574.29|570.29|574.22|570.22|8
1624109840000|2021-06-19 13:37:20|574.23|570.23|574.02|570.02|574.23|570.23|574.01|570.01|17
1624109850000|2021-06-19 13:37:30|574.04|570.04|574.04|570.04|574.05|570.05|574.02|570.02|11
1624109860000|2021-06-19 13:37:40|574.03|570.03|574.03|570.03|574.03|570.03|574.02|570.02|5
1624109870000|2021-06-19 13:37:50|573.96|569.96|573.94|569.94|573.96|569.96|573.94|569.94|3
1624109880000|2021-06-19 13:38:00|573.95|569.95|574.03|570.03|574.06|570.06|573.95|569.95|20
1624109890000|2021-06-19 13:38:10|574.02|570.02|574|570|574.03|570.03|573.99|569.99|17
1624109900000|2021-06-19 13:38:20|573.99|569.99|573.97|569.97|573.99|569.99|573.97|569.97|5
1624109910000|2021-06-19 13:38:30|573.98|569.98|573.99|569.99|573.99|569.99|573.97|569.97|4
1624109920000|2021-06-19 13:38:40|573.97|569.97|573.79|569.79|573.97|569.97|573.78|569.78|15
1624109930000|2021-06-19 13:38:50|573.8|569.8|573.77|569.77|573.83|569.83|573.77|569.77|14
1624109940000|2021-06-19 13:39:00|573.78|569.78|573.79|569.79|573.79|569.79|573.72|569.72|11
1624109950000|2021-06-19 13:39:10|573.8|569.8|573.95|569.95|573.96|569.96|573.8|569.8|16
1624109960000|2021-06-19 13:39:20|573.96|569.96|573.96|569.96|573.96|569.96|573.94|569.94|9
1624109970000|2021-06-19 13:39:30|573.95|569.95|573.89|569.89|573.97|569.97|573.89|569.89|7
1624109980000|2021-06-19 13:39:40|573.88|569.88|573.86|569.86|573.88|569.88|573.85|569.85|4
1624109990000|2021-06-19 13:39:50|573.76|569.76|573.75|569.75|573.77|569.77|573.74|569.74|12
1624110000000|2021-06-19 13:40:00|573.74|569.74|573.73|569.73|573.75|569.75|573.7|569.7|7
1624110010000|2021-06-19 13:40:10|573.71|569.71|573.76|569.76|573.79|569.79|573.71|569.71|13
1624110020000|2021-06-19 13:40:20|573.74|569.74|573.72|569.72|573.76|569.76|573.72|569.72|6
1624110030000|2021-06-19 13:40:30|573.73|569.73|573.76|569.76|573.99|569.99|573.73|569.73|19
1624110040000|2021-06-19 13:40:40|573.74|569.74|573.58|569.58|573.75|569.75|573.58|569.58|12
1624110050000|2021-06-19 13:40:50|573.59|569.59|573.57|569.57|573.62|569.62|573.57|569.57|6
1624110060000|2021-06-19 13:41:00|573.58|569.58|573.5|569.5|573.58|569.58|573.49|569.49|7
1624110070000|2021-06-19 13:41:10|573.51|569.51|573.49|569.49|573.51|569.51|573.48|569.48|11
1624110080000|2021-06-19 13:41:20|573.47|569.47|573.46|569.46|573.49|569.49|573.44|569.44|13
1624110090000|2021-06-19 13:41:30|573.44|569.44|573.34|569.34|573.44|569.44|573.33|569.33|13
1624110100000|2021-06-19 13:41:40|573.33|569.33|573.33|569.33|573.35|569.35|573.31|569.31|13
1624110110000|2021-06-19 13:41:50|573.32|569.32|573.32|569.32|573.36|569.36|573.32|569.32|19
1624110120000|2021-06-19 13:42:00|573.33|569.33|573.33|569.33|573.34|569.34|573.31|569.31|11
1624110130000|2021-06-19 13:42:10|573.31|569.31|573.28|569.28|573.31|569.31|573.13|569.13|15
1624110140000|2021-06-19 13:42:20|573.29|569.29|573.43|569.43|573.45|569.45|573.27|569.27|10
1624110150000|2021-06-19 13:42:30|573.42|569.42|573.3|569.3|573.42|569.42|573.27|569.27|9
1624110160000|2021-06-19 13:42:40|573.27|569.27|573.36|569.36|573.39|569.39|573.26|569.26|16
1624110170000|2021-06-19 13:42:50|573.39|569.39|573.33|569.33|573.39|569.39|573.32|569.32|20
1624110180000|2021-06-19 13:43:00|573.35|569.35|573.19|569.19|573.35|569.35|573.12|569.12|13
1624110190000|2021-06-19 13:43:10|573.2|569.2|573.19|569.19|573.2|569.2|573.17|569.17|12
1624110200000|2021-06-19 13:43:20|573.18|569.18|572.96|568.96|573.18|569.18|572.95|568.95|16
1624110210000|2021-06-19 13:43:30|572.97|568.97|572.99|568.99|572.99|568.99|572.96|568.96|13
1624110220000|2021-06-19 13:43:40|572.98|568.98|572.94|568.94|572.98|568.98|572.94|568.94|13
1624110230000|2021-06-19 13:43:50|572.95|568.95|572.92|568.92|572.95|568.95|572.92|568.92|10
1624110240000|2021-06-19 13:44:00|572.9|568.9|572.92|568.92|572.93|568.93|572.85|568.85|16
1624110250000|2021-06-19 13:44:10|572.9|568.9|573.03|569.03|573.03|569.03|572.89|568.89|16
1624110260000|2021-06-19 13:44:20|573.02|569.02|573.05|569.05|573.05|569.05|573.01|569.01|8
1624110270000|2021-06-19 13:44:30|573.04|569.04|573|569|573.07|569.07|572.98|568.98|16
1624110280000|2021-06-19 13:44:40|572.99|568.99|572.99|568.99|573.03|569.03|572.98|568.98|12
1624110290000|2021-06-19 13:44:50|573.02|569.02|572.99|568.99|573.02|569.02|572.99|568.99|10
1624110310000|2021-06-19 13:45:10|572.98|568.98|572.96|568.96|572.99|568.99|572.96|568.96|12
1624110320000|2021-06-19 13:45:20|572.99|568.99|573.11|569.11|573.13|569.13|572.99|568.99|12
1624110330000|2021-06-19 13:45:30|573.1|569.1|573.1|569.1|573.11|569.11|573.09|569.09|9
1624110340000|2021-06-19 13:45:40|573.11|569.11|573.14|569.14|573.16|569.16|573.1|569.1|12
1624110350000|2021-06-19 13:45:50|573.12|569.12|573.13|569.13|573.16|569.16|573.11|569.11|15
1624110360000|2021-06-19 13:46:00|573.12|569.12|573.1|569.1|573.13|569.13|573.09|569.09|11
1624110370000|2021-06-19 13:46:10|573.09|569.09|573.15|569.15|573.15|569.15|573.09|569.09|11
1624110380000|2021-06-19 13:46:20|573.1|569.1|573.09|569.09|573.1|569.1|573.09|569.09|4
1624110390000|2021-06-19 13:46:30|573.07|569.07|573.07|569.07|573.07|569.07|573.07|569.07|1
1624110400000|2021-06-19 13:46:40|573.1|569.1|573.03|569.03|573.1|569.1|573.03|569.03|4
1624110410000|2021-06-19 13:46:50|572.98|568.98|572.93|568.93|573.01|569.01|572.93|568.93|6
1624110420000|2021-06-19 13:47:00|572.95|568.95|573.02|569.02|573.02|569.02|572.95|568.95|12
1624110430000|2021-06-19 13:47:10|573.01|569.01|573.01|569.01|573.01|569.01|573.01|569.01|1
1624110440000|2021-06-19 13:47:20|573.03|569.03|573.14|569.14|573.17|569.17|573.03|569.03|9
1624110450000|2021-06-19 13:47:30|573.12|569.12|573.23|569.23|573.23|569.23|573.12|569.12|9
1624110460000|2021-06-19 13:47:40|573.31|569.31|573.35|569.35|573.37|569.37|573.31|569.31|20
1624110470000|2021-06-19 13:47:50|573.34|569.34|573.4|569.4|573.42|569.42|573.33|569.33|14
1624110480000|2021-06-19 13:48:00|573.39|569.39|573.31|569.31|573.39|569.39|573.3|569.3|19
1624110490000|2021-06-19 13:48:10|573.3|569.3|573.37|569.37|573.37|569.37|573.3|569.3|9
1624110500000|2021-06-19 13:48:20|573.38|569.38|573.38|569.38|573.4|569.4|573.36|569.36|14
1624110510000|2021-06-19 13:48:30|573.39|569.39|573.37|569.37|573.4|569.4|573.35|569.35|18
1624110520000|2021-06-19 13:48:40|573.35|569.35|573.43|569.43|573.45|569.45|573.32|569.32|19
1624110530000|2021-06-19 13:48:50|573.44|569.44|573.43|569.43|573.45|569.45|573.43|569.43|6
1624110540000|2021-06-19 13:49:00|573.4|569.4|573.31|569.31|573.4|569.4|573.31|569.31|10
1624110550000|2021-06-19 13:49:10|573.3|569.3|573.23|569.23|573.31|569.31|573.23|569.23|11
1624110560000|2021-06-19 13:49:20|573.21|569.21|573.24|569.24|573.29|569.29|573.21|569.21|15
1624110570000|2021-06-19 13:49:30|573.23|569.23|572.99|568.99|573.23|569.23|572.99|568.99|17
1624110580000|2021-06-19 13:49:40|573|569|572.93|568.93|573|569|572.92|568.92|12
1624110590000|2021-06-19 13:49:50|572.92|568.92|572.92|568.92|572.93|568.93|572.91|568.91|7
1624110600000|2021-06-19 13:50:00|572.93|568.93|572.94|568.94|572.94|568.94|572.92|568.92|13
1624110610000|2021-06-19 13:50:10|572.93|568.93|572.93|568.93|572.95|568.95|572.92|568.92|11
1624110620000|2021-06-19 13:50:20|572.94|568.94|573|569|573|569|572.92|568.92|13
1624110630000|2021-06-19 13:50:30|573.01|569.01|573.02|569.02|573.09|569.09|573|569|16
1624110640000|2021-06-19 13:50:40|573.01|569.01|573|569|573.01|569.01|572.99|568.99|4
1624110660000|2021-06-19 13:51:00|572.99|568.99|572.97|568.97|573|569|572.95|568.95|7
1624110670000|2021-06-19 13:51:10|572.98|568.98|572.98|568.98|572.99|568.99|572.97|568.97|10
1624110680000|2021-06-19 13:51:20|572.99|568.99|573|569|573.01|569.01|572.99|568.99|10
1624110690000|2021-06-19 13:51:30|572.99|568.99|572.84|568.84|573.02|569.02|572.84|568.84|14
1624110700000|2021-06-19 13:51:40|572.83|568.83|572.79|568.79|572.83|568.83|572.79|568.79|3
1624110710000|2021-06-19 13:51:50|572.84|568.84|572.71|568.71|572.84|568.84|572.68|568.68|5
1624110720000|2021-06-19 13:52:00|572.68|568.68|572.71|568.71|572.74|568.74|572.68|568.68|19
1624110730000|2021-06-19 13:52:10|572.72|568.72|572.79|568.79|572.81|568.81|572.68|568.68|15
1624110740000|2021-06-19 13:52:20|572.76|568.76|572.67|568.67|572.76|568.76|572.67|568.67|9
1624110750000|2021-06-19 13:52:30|572.66|568.66|572.65|568.65|572.67|568.67|572.65|568.65|5
1624110760000|2021-06-19 13:52:40|572.66|568.66|572.65|568.65|572.66|568.66|572.65|568.65|6
1624110770000|2021-06-19 13:52:50|572.61|568.61|572.6|568.6|572.61|568.61|572.6|568.6|4
1624110780000|2021-06-19 13:53:00|572.61|568.61|572.67|568.67|572.67|568.67|572.6|568.6|10
1624110790000|2021-06-19 13:53:10|572.66|568.66|572.65|568.65|572.66|568.66|572.65|568.65|4
1624110800000|2021-06-19 13:53:20|572.66|568.66|572.64|568.64|572.66|568.66|572.63|568.63|7
1624110810000|2021-06-19 13:53:30|572.62|568.62|572.65|568.65|572.65|568.65|572.62|568.62|9
1624110820000|2021-06-19 13:53:40|572.66|568.66|572.62|568.62|572.68|568.68|572.62|568.62|5
1624110830000|2021-06-19 13:53:50|572.6|568.6|572.6|568.6|572.6|568.6|572.6|568.6|1
1624110840000|2021-06-19 13:54:00|572.61|568.61|572.6|568.6|572.61|568.61|572.6|568.6|8
1624110850000|2021-06-19 13:54:10|572.61|568.61|572.53|568.53|572.63|568.63|572.53|568.53|7
1624110860000|2021-06-19 13:54:20|572.47|568.47|572.38|568.38|572.47|568.47|572.37|568.37|11
1624110870000|2021-06-19 13:54:30|572.39|568.39|572.1|568.1|572.39|568.39|572.1|568.1|16
1624110880000|2021-06-19 13:54:40|572.11|568.11|572.01|568.01|572.13|568.13|572.01|568.01|12
1624110890000|2021-06-19 13:54:50|572|568|571.95|567.95|572|568|571.92|567.92|18
1624110900000|2021-06-19 13:55:00|571.82|567.82|571.8|567.8|571.88|567.88|571.8|567.8|19
1624110910000|2021-06-19 13:55:10|571.81|567.81|571.78|567.78|571.81|567.81|571.78|567.78|9
1624110920000|2021-06-19 13:55:20|571.79|567.79|571.78|567.78|571.79|567.79|571.78|567.78|6
1624110930000|2021-06-19 13:55:30|571.75|567.75|571.76|567.76|571.76|567.76|571.73|567.73|10
1624110940000|2021-06-19 13:55:40|571.75|567.75|571.61|567.61|571.76|567.76|571.61|567.61|13
1624110950000|2021-06-19 13:55:50|571.59|567.59|571.47|567.47|571.59|567.59|571.47|567.47|7
1624110960000|2021-06-19 13:56:00|571.46|567.46|571.28|567.28|571.46|567.46|571.28|567.28|4
1624110970000|2021-06-19 13:56:10|571.26|567.26|571.24|567.24|571.26|567.26|571.23|567.23|6
1624110980000|2021-06-19 13:56:20|571.26|567.26|571.23|567.23|571.26|567.26|571.23|567.23|14
1624110990000|2021-06-19 13:56:30|571.22|567.22|571.23|567.23|571.24|567.24|571.22|567.22|5
1624111000000|2021-06-19 13:56:40|571.24|567.24|571.2|567.2|571.24|567.24|571.2|567.2|8
1624111010000|2021-06-19 13:56:50|571.21|567.21|571.12|567.12|571.21|567.21|571.11|567.11|10
1624111020000|2021-06-19 13:57:00|571.11|567.11|571.05|567.05|571.11|567.11|571.05|567.05|10
1624111030000|2021-06-19 13:57:10|571.04|567.04|571.14|567.14|571.14|567.14|571.04|567.04|10
1624111040000|2021-06-19 13:57:20|571.24|567.24|571.49|567.49|571.49|567.49|571.22|567.22|19
1624111050000|2021-06-19 13:57:30|571.48|567.48|571.49|567.49|571.53|567.53|571.48|567.48|12
1624111060000|2021-06-19 13:57:40|571.5|567.5|571.45|567.45|571.5|567.5|571.4|567.4|12
1624111070000|2021-06-19 13:57:50|571.44|567.44|571.44|567.44|571.46|567.46|571.41|567.41|13
1624111080000|2021-06-19 13:58:00|571.45|567.45|571.45|567.45|571.5|567.5|571.44|567.44|12
1624111090000|2021-06-19 13:58:10|571.46|567.46|571.47|567.47|571.48|567.48|571.46|567.46|8
1624111100000|2021-06-19 13:58:20|571.49|567.49|571.51|567.51|571.52|567.52|571.49|567.49|4
1624111110000|2021-06-19 13:58:30|571.52|567.52|571.71|567.71|571.73|567.73|571.51|567.51|14
1624111120000|2021-06-19 13:58:40|571.7|567.7|571.73|567.73|571.73|567.73|571.69|567.69|8
1624111130000|2021-06-19 13:58:50|571.75|567.75|571.79|567.79|571.79|567.79|571.74|567.74|12
1624111140000|2021-06-19 13:59:00|571.8|567.8|571.95|567.95|572|568|571.8|567.8|18
1624111150000|2021-06-19 13:59:10|571.96|567.96|572.05|568.05|572.07|568.07|571.96|567.96|12
1624111160000|2021-06-19 13:59:20|572.04|568.04|572.07|568.07|572.07|568.07|572.04|568.04|17
1624111170000|2021-06-19 13:59:30|572.06|568.06|572.21|568.21|572.21|568.21|572.05|568.05|14
1624111180000|2021-06-19 13:59:40|572.2|568.2|572.2|568.2|572.21|568.21|572.19|568.19|5
1624111190000|2021-06-19 13:59:50|572.19|568.19|572.19|568.19|572.19|568.19|572.19|568.19|1
1624111200000|2021-06-19 14:00:00|572.2|568.2|572.23|568.23|572.23|568.23|572.19|568.19|11
1624111210000|2021-06-19 14:00:10|572.22|568.22|572.43|568.43|572.45|568.45|572.22|568.22|15
1624111220000|2021-06-19 14:00:20|572.44|568.44|572.39|568.39|572.45|568.45|572.38|568.38|15
1624111230000|2021-06-19 14:00:30|572.42|568.42|572.39|568.39|572.42|568.42|572.38|568.38|11
1624111240000|2021-06-19 14:00:40|572.42|568.42|572.92|568.92|572.92|568.92|572.4|568.4|19
1624111250000|2021-06-19 14:00:50|572.93|568.93|573.11|569.11|573.11|569.11|572.92|568.92|10
1624111260000|2021-06-19 14:01:00|573.12|569.12|573.22|569.22|573.23|569.23|573.12|569.12|10
1624111270000|2021-06-19 14:01:10|573.21|569.21|573.16|569.16|573.21|569.21|573.12|569.12|14
1624111280000|2021-06-19 14:01:20|573.15|569.15|573.21|569.21|573.22|569.22|573.1|569.1|9
1624111290000|2021-06-19 14:01:30|573.19|569.19|573.23|569.23|573.23|569.23|573.19|569.19|16
1624111300000|2021-06-19 14:01:40|573.21|569.21|573.24|569.24|573.24|569.24|573.19|569.19|8
1624111310000|2021-06-19 14:01:50|573.25|569.25|573.37|569.37|573.4|569.4|573.25|569.25|15
1624111320000|2021-06-19 14:02:00|573.39|569.39|573.37|569.37|573.41|569.41|573.37|569.37|14
1624111330000|2021-06-19 14:02:10|573.38|569.38|573.46|569.46|573.46|569.46|573.38|569.38|15
1624111340000|2021-06-19 14:02:20|573.48|569.48|573.39|569.39|573.48|569.48|573.36|569.36|17
1624111350000|2021-06-19 14:02:30|573.4|569.4|573.34|569.34|573.4|569.4|573.29|569.29|22
1624111360000|2021-06-19 14:02:40|573.33|569.33|573.55|569.55|573.56|569.56|573.32|569.32|19
1624111370000|2021-06-19 14:02:50|573.54|569.54|573.52|569.52|573.56|569.56|573.51|569.51|18
1624111380000|2021-06-19 14:03:00|573.53|569.53|573.64|569.64|573.64|569.64|573.53|569.53|15
1624111390000|2021-06-19 14:03:10|573.74|569.74|573.64|569.64|573.75|569.75|573.63|569.63|15
1624111400000|2021-06-19 14:03:20|573.63|569.63|573.57|569.57|573.63|569.63|573.57|569.57|7
1624111410000|2021-06-19 14:03:30|573.56|569.56|573.57|569.57|573.6|569.6|573.54|569.54|16
1624111420000|2021-06-19 14:03:40|573.54|569.54|573.55|569.55|573.57|569.57|573.54|569.54|13
1624111430000|2021-06-19 14:03:50|573.56|569.56|573.55|569.55|573.56|569.56|573.54|569.54|12
1624111440000|2021-06-19 14:04:00|573.56|569.56|573.55|569.55|573.56|569.56|573.55|569.55|4
1624111450000|2021-06-19 14:04:10|573.56|569.56|573.59|569.59|573.59|569.59|573.54|569.54|14
1624111460000|2021-06-19 14:04:20|573.58|569.58|573.63|569.63|573.63|569.63|573.58|569.58|11
1624111470000|2021-06-19 14:04:30|573.62|569.62|573.61|569.61|573.63|569.63|573.59|569.59|9
1624111480000|2021-06-19 14:04:40|573.62|569.62|573.64|569.64|573.64|569.64|573.61|569.61|9
1624111490000|2021-06-19 14:04:50|573.65|569.65|573.81|569.81|573.87|569.87|573.64|569.64|16
1624111500000|2021-06-19 14:05:00|573.8|569.8|573.86|569.86|573.87|569.87|573.8|569.8|12
1624111510000|2021-06-19 14:05:10|573.85|569.85|573.77|569.77|573.85|569.85|573.77|569.77|11
1624111520000|2021-06-19 14:05:20|573.79|569.79|573.79|569.79|573.8|569.8|573.78|569.78|19
1624111530000|2021-06-19 14:05:30|573.8|569.8|573.83|569.83|573.83|569.83|573.79|569.79|6
1624111540000|2021-06-19 14:05:40|573.82|569.82|573.97|569.97|573.97|569.97|573.82|569.82|14
1624111550000|2021-06-19 14:05:50|573.96|569.96|573.98|569.98|573.99|569.99|573.96|569.96|12
1624111560000|2021-06-19 14:06:00|573.97|569.97|574.08|570.08|574.08|570.08|573.97|569.97|15
1624111570000|2021-06-19 14:06:10|574.1|570.1|574.19|570.19|574.2|570.2|574.1|570.1|6
1624111580000|2021-06-19 14:06:20|574.2|570.2|574.21|570.21|574.22|570.22|574.19|570.19|11
1624111590000|2021-06-19 14:06:30|574.24|570.24|574.24|570.24|574.24|570.24|574.23|570.23|7
1624111600000|2021-06-19 14:06:40|574.23|570.23|574.31|570.31|574.31|570.31|574.23|570.23|3
1624111610000|2021-06-19 14:06:50|574.38|570.38|574.5|570.5|574.51|570.51|574.38|570.38|16
1624111620000|2021-06-19 14:07:00|574.49|570.49|574.44|570.44|574.51|570.51|574.44|570.44|16
1624111630000|2021-06-19 14:07:10|574.43|570.43|574.32|570.32|574.44|570.44|574.32|570.32|14
1624111640000|2021-06-19 14:07:20|574.34|570.34|574.32|570.32|574.38|570.38|574.32|570.32|8
1624111650000|2021-06-19 14:07:30|574.39|570.39|574.45|570.45|574.5|570.5|574.37|570.37|17
1624111660000|2021-06-19 14:07:40|574.48|570.48|574.4|570.4|574.55|570.55|574.36|570.36|18
1624111670000|2021-06-19 14:07:50|574.42|570.42|574.53|570.53|574.53|570.53|574.39|570.39|12
1624111680000|2021-06-19 14:08:00|574.52|570.52|574.52|570.52|574.54|570.54|574.52|570.52|7
1624111690000|2021-06-19 14:08:10|574.53|570.53|574.49|570.49|574.54|570.54|574.49|570.49|7
1624111700000|2021-06-19 14:08:20|574.5|570.5|574.48|570.48|574.51|570.51|574.48|570.48|10
1624111710000|2021-06-19 14:08:30|574.49|570.49|574.48|570.48|574.49|570.49|574.48|570.48|2
1624111720000|2021-06-19 14:08:40|574.47|570.47|574.39|570.39|574.47|570.47|574.38|570.38|11
1624111730000|2021-06-19 14:08:50|574.38|570.38|574.35|570.35|574.38|570.38|574.33|570.33|9
1624111740000|2021-06-19 14:09:00|574.34|570.34|574.29|570.29|574.34|570.34|574.26|570.26|6
1624111750000|2021-06-19 14:09:10|574.3|570.3|574.33|570.33|574.33|570.33|574.29|570.29|10
1624111760000|2021-06-19 14:09:20|574.32|570.32|574.23|570.23|574.33|570.33|574.23|570.23|13
1624111770000|2021-06-19 14:09:30|574.21|570.21|574.2|570.2|574.21|570.21|574.2|570.2|2
1624111780000|2021-06-19 14:09:40|574.21|570.21|574.22|570.22|574.22|570.22|574.2|570.2|4
1624111790000|2021-06-19 14:09:50|574.21|570.21|573.94|569.94|574.21|570.21|573.94|569.94|19
1624111800000|2021-06-19 14:10:00|573.93|569.93|573.95|569.95|573.96|569.96|573.92|569.92|15
1624111810000|2021-06-19 14:10:10|573.94|569.94|573.95|569.95|573.96|569.96|573.94|569.94|8
1624111820000|2021-06-19 14:10:20|573.85|569.85|573.8|569.8|573.85|569.85|573.8|569.8|11
1624111830000|2021-06-19 14:10:30|573.81|569.81|573.73|569.73|573.82|569.82|573.72|569.72|11
1624111840000|2021-06-19 14:10:40|573.74|569.74|573.66|569.66|573.75|569.75|573.66|569.66|18
1624111850000|2021-06-19 14:10:50|573.65|569.65|573.77|569.77|573.77|569.77|573.65|569.65|20
1624111860000|2021-06-19 14:11:00|573.76|569.76|573.96|569.96|573.96|569.96|573.76|569.76|14
1624111870000|2021-06-19 14:11:10|573.95|569.95|573.99|569.99|574|570|573.94|569.94|15
1624111880000|2021-06-19 14:11:20|573.98|569.98|573.99|569.99|573.99|569.99|573.97|569.97|12
1624111890000|2021-06-19 14:11:30|574|570|573.98|569.98|574|570|573.98|569.98|11
1624111900000|2021-06-19 14:11:40|573.99|569.99|574.04|570.04|574.04|570.04|573.98|569.98|8
1624111910000|2021-06-19 14:11:50|574.03|570.03|574.05|570.05|574.09|570.09|574.03|570.03|10
1624111920000|2021-06-19 14:12:00|574.06|570.06|574.04|570.04|574.06|570.06|574.04|570.04|12
1624111930000|2021-06-19 14:12:10|574.05|570.05|573.79|569.79|574.05|570.05|573.79|569.79|16
1624111940000|2021-06-19 14:12:20|573.8|569.8|573.79|569.79|573.8|569.8|573.79|569.79|6
1624111950000|2021-06-19 14:12:30|573.8|569.8|573.78|569.78|573.8|569.8|573.78|569.78|3
1624111960000|2021-06-19 14:12:40|573.77|569.77|573.77|569.77|573.77|569.77|573.77|569.77|1
1624111970000|2021-06-19 14:12:50|573.78|569.78|573.59|569.59|573.78|569.78|573.59|569.59|10
1624111980000|2021-06-19 14:13:00|573.53|569.53|573.5|569.5|573.53|569.53|573.5|569.5|3
1624111990000|2021-06-19 14:13:10|573.46|569.46|573.21|569.21|573.46|569.46|573.21|569.21|20
1624112000000|2021-06-19 14:13:20|573.2|569.2|572.96|568.96|573.21|569.21|572.96|568.96|11
1624112010000|2021-06-19 14:13:30|572.95|568.95|572.95|568.95|572.95|568.95|572.95|568.95|1
1624112020000|2021-06-19 14:13:40|572.96|568.96|572.81|568.81|572.96|568.96|572.81|568.81|11
1624112030000|2021-06-19 14:13:50|572.8|568.8|572.61|568.61|572.81|568.81|572.61|568.61|8
1624112040000|2021-06-19 14:14:00|572.62|568.62|572.68|568.68|572.69|568.69|572.62|568.62|11
1624112050000|2021-06-19 14:14:10|572.69|568.69|572.67|568.67|572.69|568.69|572.66|568.66|6
1624112060000|2021-06-19 14:14:20|572.66|568.66|572.66|568.66|572.67|568.67|572.66|568.66|11
1624112070000|2021-06-19 14:14:30|572.67|568.67|572.79|568.79|572.79|568.79|572.67|568.67|7
1624112080000|2021-06-19 14:14:40|572.89|568.89|572.82|568.82|572.91|568.91|572.81|568.81|11
1624112090000|2021-06-19 14:14:50|572.81|568.81|572.79|568.79|572.81|568.81|572.79|568.79|3
1624112100000|2021-06-19 14:15:00|572.85|568.85|573.18|569.18|573.18|569.18|572.85|568.85|16
1624112110000|2021-06-19 14:15:10|573.16|569.16|573.21|569.21|573.21|569.21|573.09|569.09|16
1624112120000|2021-06-19 14:15:20|573.22|569.22|573.64|569.64|573.65|569.65|573.2|569.2|21
1624112130000|2021-06-19 14:15:30|573.66|569.66|573.93|569.93|574.04|570.04|573.66|569.66|21
1624112140000|2021-06-19 14:15:40|573.92|569.92|573.79|569.79|573.95|569.95|573.77|569.77|19
1624112150000|2021-06-19 14:15:50|573.78|569.78|573.85|569.85|573.87|569.87|573.77|569.77|15
1624112160000|2021-06-19 14:16:00|573.87|569.87|573.74|569.74|573.87|569.87|573.74|569.74|16
1624112170000|2021-06-19 14:16:10|573.83|569.83|573.54|569.54|573.83|569.83|573.54|569.54|9
1624112180000|2021-06-19 14:16:20|573.53|569.53|573.53|569.53|573.54|569.54|573.53|569.53|3
1624112190000|2021-06-19 14:16:30|573.52|569.52|573.33|569.33|573.52|569.52|573.33|569.33|15
1624112200000|2021-06-19 14:16:40|573.31|569.31|573.24|569.24|573.33|569.33|573.22|569.22|17
1624112210000|2021-06-19 14:16:50|573.23|569.23|573.2|569.2|573.26|569.26|573.17|569.17|18
1624112220000|2021-06-19 14:17:00|573.17|569.17|573.23|569.23|573.26|569.26|573.17|569.17|9
1624112230000|2021-06-19 14:17:10|573.25|569.25|573.39|569.39|573.43|569.43|573.24|569.24|12
1624112240000|2021-06-19 14:17:20|573.38|569.38|573.31|569.31|573.41|569.41|573.31|569.31|13
1624112250000|2021-06-19 14:17:30|573.27|569.27|573.25|569.25|573.28|569.28|573.25|569.25|6
1624112260000|2021-06-19 14:17:40|573.27|569.27|573.36|569.36|573.36|569.36|573.27|569.27|8
1624112270000|2021-06-19 14:17:50|573.37|569.37|573.42|569.42|573.47|569.47|573.37|569.37|11
1624112280000|2021-06-19 14:18:00|573.4|569.4|573.43|569.43|573.43|569.43|573.4|569.4|6
1624112290000|2021-06-19 14:18:10|573.44|569.44|573.47|569.47|573.47|569.47|573.44|569.44|9
1624112300000|2021-06-19 14:18:20|573.48|569.48|573.46|569.46|573.48|569.48|573.43|569.43|9
1624112310000|2021-06-19 14:18:30|573.45|569.45|573.67|569.67|573.69|569.69|573.44|569.44|14
1624112320000|2021-06-19 14:18:40|573.68|569.68|573.68|569.68|573.71|569.71|573.66|569.66|8
1624112330000|2021-06-19 14:18:50|573.69|569.69|573.81|569.81|573.84|569.84|573.69|569.69|17
1624112340000|2021-06-19 14:19:00|573.8|569.8|573.92|569.92|573.93|569.93|573.76|569.76|10
1624112350000|2021-06-19 14:19:10|573.93|569.93|573.94|569.94|573.94|569.94|573.92|569.92|6
1624112360000|2021-06-19 14:19:20|573.93|569.93|573.94|569.94|573.95|569.95|573.93|569.93|4
1624112370000|2021-06-19 14:19:30|573.93|569.93|573.88|569.88|573.99|569.99|573.86|569.86|18
1624112380000|2021-06-19 14:19:40|573.91|569.91|573.98|569.98|573.99|569.99|573.9|569.9|14
1624112390000|2021-06-19 14:19:50|573.99|569.99|573.98|569.98|573.99|569.99|573.97|569.97|7
1624112400000|2021-06-19 14:20:00|573.99|569.99|574.13|570.13|574.16|570.16|573.99|569.99|16
1624112410000|2021-06-19 14:20:10|574.14|570.14|574.17|570.17|574.19|570.19|574.14|570.14|14
1624112420000|2021-06-19 14:20:20|574.33|570.33|574.42|570.42|574.43|570.43|574.33|570.33|13
1624112430000|2021-06-19 14:20:30|574.44|570.44|574.54|570.54|574.55|570.55|574.44|570.44|5
1624112440000|2021-06-19 14:20:40|574.53|570.53|574.6|570.6|574.6|570.6|574.53|570.53|8
1624112450000|2021-06-19 14:20:50|574.61|570.61|574.65|570.65|574.65|570.65|574.6|570.6|5
1624112460000|2021-06-19 14:21:00|574.64|570.64|574.65|570.65|574.65|570.65|574.64|570.64|4
1624112470000|2021-06-19 14:21:10|574.66|570.66|574.67|570.67|574.69|570.69|574.66|570.66|7
1624112480000|2021-06-19 14:21:20|574.68|570.68|574.78|570.78|574.78|570.78|574.68|570.68|10
1624112490000|2021-06-19 14:21:30|574.77|570.77|574.77|570.77|574.79|570.79|574.77|570.77|11
1624112500000|2021-06-19 14:21:40|574.74|570.74|574.77|570.77|574.77|570.77|574.74|570.74|9
1624112510000|2021-06-19 14:21:50|574.76|570.76|574.74|570.74|574.78|570.78|574.67|570.67|8
1624112520000|2021-06-19 14:22:00|574.73|570.73|574.77|570.77|574.77|570.77|574.73|570.73|5
1624112530000|2021-06-19 14:22:10|574.78|570.78|575.07|571.07|575.07|571.07|574.78|570.78|12
1624112540000|2021-06-19 14:22:20|575.06|571.06|575.28|571.28|575.28|571.28|575.06|571.06|14
1624112550000|2021-06-19 14:22:30|575.31|571.31|575.54|571.54|575.55|571.55|575.31|571.31|18
1624112560000|2021-06-19 14:22:40|575.55|571.55|575.89|571.89|575.93|571.93|575.55|571.55|23
1624112570000|2021-06-19 14:22:50|575.88|571.88|576.08|572.08|576.09|572.09|575.88|571.88|18
1624112580000|2021-06-19 14:23:00|576.07|572.07|576.35|572.35|576.43|572.43|576.07|572.07|23
1624112590000|2021-06-19 14:23:10|576.36|572.36|576.19|572.19|576.39|572.39|576.19|572.19|21
1624112600000|2021-06-19 14:23:20|576.2|572.2|576.21|572.21|576.21|572.21|576.13|572.13|12
1624112610000|2021-06-19 14:23:30|576.22|572.22|576.23|572.23|576.24|572.24|576.22|572.22|4
1624112620000|2021-06-19 14:23:40|576.22|572.22|576.41|572.41|576.42|572.42|576.19|572.19|18
1624112630000|2021-06-19 14:23:50|576.43|572.43|576.53|572.53|576.55|572.55|576.43|572.43|17
1624112640000|2021-06-19 14:24:00|576.54|572.54|576.76|572.76|576.8|572.8|576.53|572.53|19
1624112650000|2021-06-19 14:24:10|576.78|572.78|576.8|572.8|576.87|572.87|576.74|572.74|21
1624112660000|2021-06-19 14:24:20|576.82|572.82|576.72|572.72|576.83|572.83|576.72|572.72|15
1624112670000|2021-06-19 14:24:30|576.73|572.73|576.74|572.74|576.8|572.8|576.73|572.73|12
1624112680000|2021-06-19 14:24:40|576.73|572.73|576.48|572.48|576.73|572.73|576.48|572.48|6
1624112690000|2021-06-19 14:24:50|576.47|572.47|576.33|572.33|576.47|572.47|576.29|572.29|16
1624112700000|2021-06-19 14:25:00|576.34|572.34|576.68|572.68|576.68|572.68|576.34|572.34|12
1624112710000|2021-06-19 14:25:10|576.69|572.69|576.66|572.66|576.77|572.77|576.66|572.66|13
1624112720000|2021-06-19 14:25:20|576.6|572.6|576.57|572.57|576.6|572.6|576.57|572.57|6
1624112730000|2021-06-19 14:25:30|576.58|572.58|576.59|572.59|576.59|572.59|576.58|572.58|6
1624112740000|2021-06-19 14:25:40|576.58|572.58|576.58|572.58|576.59|572.59|576.58|572.58|5
1624112750000|2021-06-19 14:25:50|576.59|572.59|576.57|572.57|576.59|572.59|576.57|572.57|3
1624112760000|2021-06-19 14:26:00|576.56|572.56|576.42|572.42|576.56|572.56|576.42|572.42|9
1624112770000|2021-06-19 14:26:10|576.4|572.4|576.14|572.14|576.4|572.4|576.1|572.1|15
1624112780000|2021-06-19 14:26:20|576.15|572.15|575.76|571.76|576.15|572.15|575.76|571.76|20
1624112790000|2021-06-19 14:26:30|575.65|571.65|575.54|571.54|575.65|571.65|575.54|571.54|13
1624112800000|2021-06-19 14:26:40|575.56|571.56|575.48|571.48|575.56|571.56|575.45|571.45|15
1624112810000|2021-06-19 14:26:50|575.47|571.47|575.7|571.7|575.7|571.7|575.47|571.47|18
1624112820000|2021-06-19 14:27:00|575.71|571.71|575.72|571.72|575.72|571.72|575.68|571.68|12
1624112830000|2021-06-19 14:27:10|575.71|571.71|575.72|571.72|575.72|571.72|575.68|571.68|11
1624112840000|2021-06-19 14:27:20|575.73|571.73|575.92|571.92|575.94|571.94|575.73|571.73|12
1624112850000|2021-06-19 14:27:30|575.93|571.93|576.08|572.08|576.08|572.08|575.93|571.93|11
1624112860000|2021-06-19 14:27:40|576.09|572.09|576.09|572.09|576.09|572.09|576.08|572.08|7
1624112870000|2021-06-19 14:27:50|576.08|572.08|576.09|572.09|576.09|572.09|576.07|572.07|4
1624112880000|2021-06-19 14:28:00|576.08|572.08|576|572|576.08|572.08|575.98|571.98|9
1624112890000|2021-06-19 14:28:10|575.99|571.99|575.97|571.97|575.99|571.99|575.97|571.97|11
1624112900000|2021-06-19 14:28:20|575.99|571.99|575.98|571.98|575.99|571.99|575.97|571.97|9
1624112910000|2021-06-19 14:28:30|575.99|571.99|575.93|571.93|576|572|575.93|571.93|12
1624112930000|2021-06-19 14:28:50|575.92|571.92|575.92|571.92|575.92|571.92|575.92|571.92|1
1624112950000|2021-06-19 14:29:10|575.93|571.93|575.93|571.93|575.93|571.93|575.93|571.93|1
1624112960000|2021-06-19 14:29:20|575.92|571.92|575.92|571.92|575.92|571.92|575.92|571.92|1
1624112970000|2021-06-19 14:29:30|575.93|571.93|575.93|571.93|575.93|571.93|575.92|571.92|11
1624112980000|2021-06-19 14:29:40|575.92|571.92|575.92|571.92|575.92|571.92|575.91|571.91|3
1624113000000|2021-06-19 14:30:00|575.97|571.97|576.42|572.42|576.42|572.42|575.97|571.97|14
1624113010000|2021-06-19 14:30:10|576.43|572.43|576.62|572.62|576.62|572.62|576.42|572.42|16
1624113020000|2021-06-19 14:30:20|576.6|572.6|576.64|572.64|576.66|572.66|576.6|572.6|18
1624113030000|2021-06-19 14:30:30|576.65|572.65|576.7|572.7|576.7|572.7|576.61|572.61|8
1624113040000|2021-06-19 14:30:40|576.71|572.71|576.74|572.74|576.74|572.74|576.69|572.69|8
1624113050000|2021-06-19 14:30:50|576.75|572.75|576.79|572.79|576.79|572.79|576.75|572.75|8
1624113060000|2021-06-19 14:31:00|576.78|572.78|576.78|572.78|576.78|572.78|576.77|572.77|5
1624113070000|2021-06-19 14:31:10|576.79|572.79|576.88|572.88|576.88|572.88|576.79|572.79|9
1624113080000|2021-06-19 14:31:20|576.87|572.87|576.99|572.99|577.01|573.01|576.87|572.87|16
1624113090000|2021-06-19 14:31:30|577|573|577.4|573.4|577.42|573.42|577|573|21
1624113100000|2021-06-19 14:31:40|577.39|573.39|577.49|573.49|577.51|573.51|577.38|573.38|17
1624113110000|2021-06-19 14:31:50|577.48|573.48|577.5|573.5|577.51|573.51|577.48|573.48|4
1624113120000|2021-06-19 14:32:00|577.49|573.49|577.5|573.5|577.5|573.5|577.49|573.49|4
1624113130000|2021-06-19 14:32:10|577.51|573.51|577.43|573.43|577.56|573.56|577.43|573.43|20
1624113140000|2021-06-19 14:32:20|577.4|573.4|577.35|573.35|577.46|573.46|577.32|573.32|11
1624113150000|2021-06-19 14:32:30|577.33|573.33|577.48|573.48|577.48|573.48|577.31|573.31|18
1624113160000|2021-06-19 14:32:40|577.47|573.47|577.52|573.52|577.55|573.55|577.47|573.47|10
1624113170000|2021-06-19 14:32:50|577.5|573.5|577.51|573.51|577.52|573.52|577.49|573.49|15
1624113180000|2021-06-19 14:33:00|577.53|573.53|577.76|573.76|577.76|573.76|577.52|573.52|16
1624113190000|2021-06-19 14:33:10|577.77|573.77|577.97|573.97|577.97|573.97|577.77|573.77|10
1624113200000|2021-06-19 14:33:20|577.96|573.96|577.96|573.96|577.97|573.97|577.96|573.96|5
1624113210000|2021-06-19 14:33:30|577.97|573.97|577.91|573.91|577.99|573.99|577.91|573.91|14
1624113220000|2021-06-19 14:33:40|577.92|573.92|577.82|573.82|577.97|573.97|577.82|573.82|14
1624113230000|2021-06-19 14:33:50|577.81|573.81|577.8|573.8|577.85|573.85|577.78|573.78|8
1624113240000|2021-06-19 14:34:00|577.81|573.81|577.98|573.98|577.98|573.98|577.81|573.81|18
1624113250000|2021-06-19 14:34:10|577.97|573.97|577.99|573.99|577.99|573.99|577.97|573.97|3
1624113260000|2021-06-19 14:34:20|577.98|573.98|578.02|574.02|578.02|574.02|577.98|573.98|11
1624113280000|2021-06-19 14:34:40|578.01|574.01|578.04|574.04|578.05|574.05|578.01|574.01|8
1624113290000|2021-06-19 14:34:50|578.05|574.05|578.28|574.28|578.28|574.28|578.05|574.05|15
1624113300000|2021-06-19 14:35:00|578.29|574.29|577.87|573.87|578.29|574.29|577.87|573.87|19
1624113310000|2021-06-19 14:35:10|577.85|573.85|577.77|573.77|577.85|573.85|577.74|573.74|15
1624113320000|2021-06-19 14:35:20|577.76|573.76|577.83|573.83|577.83|573.83|577.76|573.76|15
1624113330000|2021-06-19 14:35:30|577.84|573.84|578.08|574.08|578.11|574.11|577.84|573.84|15
1624113340000|2021-06-19 14:35:40|578.09|574.09|578.16|574.16|578.16|574.16|578.09|574.09|11
1624113350000|2021-06-19 14:35:50|578.15|574.15|578.21|574.21|578.21|574.21|578.14|574.14|8
1624113360000|2021-06-19 14:36:00|578.2|574.2|578.22|574.22|578.22|574.22|578.2|574.2|3
1624113370000|2021-06-19 14:36:10|578.23|574.23|578.27|574.27|578.27|574.27|578.22|574.22|9
1624113380000|2021-06-19 14:36:20|578.26|574.26|578.45|574.45|578.52|574.52|578.26|574.26|13
1624113390000|2021-06-19 14:36:30|578.5|574.5|578.74|574.74|578.86|574.86|578.49|574.49|20
1624113400000|2021-06-19 14:36:40|578.73|574.73|578.61|574.61|578.76|574.76|578.6|574.6|15
1624113410000|2021-06-19 14:36:50|578.62|574.62|578.67|574.67|578.67|574.67|578.59|574.59|9
1624113420000|2021-06-19 14:37:00|578.66|574.66|578.66|574.66|578.68|574.68|578.66|574.66|9
1624113430000|2021-06-19 14:37:10|578.67|574.67|578.43|574.43|578.67|574.67|578.39|574.39|16
1624113440000|2021-06-19 14:37:20|578.45|574.45|578.27|574.27|578.45|574.45|578.26|574.26|15
1624113450000|2021-06-19 14:37:30|578.23|574.23|578.24|574.24|578.24|574.24|578.2|574.2|12
1624113460000|2021-06-19 14:37:40|578.23|574.23|578.05|574.05|578.23|574.23|577.99|573.99|13
1624113470000|2021-06-19 14:37:50|578.04|574.04|578.1|574.1|578.1|574.1|578.01|574.01|13
1624113480000|2021-06-19 14:38:00|578.04|574.04|578.18|574.18|578.19|574.19|578.04|574.04|16
1624113490000|2021-06-19 14:38:10|578.19|574.19|578.18|574.18|578.19|574.19|578.14|574.14|17
1624113500000|2021-06-19 14:38:20|578.19|574.19|578.2|574.2|578.2|574.2|578.17|574.17|10
1624113510000|2021-06-19 14:38:30|578.18|574.18|578.13|574.13|578.2|574.2|578.09|574.09|22
1624113520000|2021-06-19 14:38:40|578.1|574.1|578.06|574.06|578.12|574.12|578.06|574.06|14
1624113530000|2021-06-19 14:38:50|578.07|574.07|578.4|574.4|578.44|574.44|578.06|574.06|20
1624113540000|2021-06-19 14:39:00|578.39|574.39|578.54|574.54|578.62|574.62|578.39|574.39|18
1624113550000|2021-06-19 14:39:10|578.56|574.56|578.21|574.21|578.56|574.56|578.21|574.21|19
1624113560000|2021-06-19 14:39:20|578.22|574.22|578.25|574.25|578.25|574.25|578.19|574.19|20
1624113570000|2021-06-19 14:39:30|578.23|574.23|578.23|574.23|578.27|574.27|578.2|574.2|15
1624113580000|2021-06-19 14:39:40|578.26|574.26|578.07|574.07|578.26|574.26|578.04|574.04|13
1624113590000|2021-06-19 14:39:50|578.08|574.08|577.97|573.97|578.08|574.08|577.97|573.97|14
1624113600000|2021-06-19 14:40:00|577.98|573.98|577.75|573.75|577.98|573.98|577.75|573.75|16
1624113610000|2021-06-19 14:40:10|577.73|573.73|577.71|573.71|577.73|573.73|577.71|573.71|9
1624113620000|2021-06-19 14:40:20|577.72|573.72|577.39|573.39|577.72|573.72|577.33|573.33|19
1624113630000|2021-06-19 14:40:30|577.43|573.43|577.22|573.22|577.45|573.45|577.2|573.2|24
1624113640000|2021-06-19 14:40:40|577.18|573.18|577.24|573.24|577.24|573.24|576.93|572.93|24
1624113650000|2021-06-19 14:40:50|577.28|573.28|577.29|573.29|577.29|573.29|577.25|573.25|13
1624113660000|2021-06-19 14:41:00|577.22|573.22|577.4|573.4|577.47|573.47|577.22|573.22|22
1624113670000|2021-06-19 14:41:10|577.41|573.41|577.6|573.6|577.71|573.71|577.4|573.4|15
1624113680000|2021-06-19 14:41:20|577.58|573.58|577.55|573.55|577.58|573.58|577.44|573.44|19
1624113690000|2021-06-19 14:41:30|577.56|573.56|577.74|573.74|577.77|573.77|577.55|573.55|9
1624113700000|2021-06-19 14:41:40|577.67|573.67|577.62|573.62|577.69|573.69|577.62|573.62|16
1624113710000|2021-06-19 14:41:50|577.61|573.61|577.56|573.56|577.61|573.61|577.56|573.56|12
1624113720000|2021-06-19 14:42:00|577.57|573.57|577.5|573.5|577.57|573.57|577.5|573.5|7
1624113730000|2021-06-19 14:42:10|577.51|573.51|577.4|573.4|577.56|573.56|577.4|573.4|8
1624113740000|2021-06-19 14:42:20|577.41|573.41|577.37|573.37|577.41|573.41|577.37|573.37|13
1624113750000|2021-06-19 14:42:30|577.36|573.36|577.2|573.2|577.36|573.36|577.2|573.2|12
1624113760000|2021-06-19 14:42:40|577.21|573.21|577.32|573.32|577.32|573.32|577.21|573.21|15
1624113770000|2021-06-19 14:42:50|577.31|573.31|577.31|573.31|577.31|573.31|577.26|573.26|9
1624113780000|2021-06-19 14:43:00|577.3|573.3|577.51|573.51|577.52|573.52|577.28|573.28|17
1624113790000|2021-06-19 14:43:10|577.53|573.53|577.55|573.55|577.56|573.56|577.53|573.53|11
1624113800000|2021-06-19 14:43:20|577.53|573.53|577.53|573.53|577.54|573.54|577.53|573.53|7
1624113810000|2021-06-19 14:43:30|577.49|573.49|577.39|573.39|577.49|573.49|577.39|573.39|9
1624113820000|2021-06-19 14:43:40|577.37|573.37|577.36|573.36|577.37|573.37|577.34|573.34|10
1624113830000|2021-06-19 14:43:50|577.35|573.35|577.36|573.36|577.36|573.36|577.33|573.33|13
1624113840000|2021-06-19 14:44:00|577.37|573.37|577.41|573.41|577.42|573.42|577.37|573.37|7
1624113850000|2021-06-19 14:44:10|577.42|573.42|577.43|573.43|577.43|573.43|577.42|573.42|2
1624113860000|2021-06-19 14:44:20|577.42|573.42|577.66|573.66|577.66|573.66|577.42|573.42|13
1624113870000|2021-06-19 14:44:30|577.65|573.65|577.51|573.51|577.67|573.67|577.51|573.51|14
1624113880000|2021-06-19 14:44:40|577.52|573.52|577.5|573.5|577.52|573.52|577.49|573.49|13
1624113890000|2021-06-19 14:44:50|577.51|573.51|577.49|573.49|577.51|573.51|577.49|573.49|7
1624113900000|2021-06-19 14:45:00|577.52|573.52|577.73|573.73|577.74|573.74|577.5|573.5|17
1624113910000|2021-06-19 14:45:10|577.74|573.74|577.85|573.85|577.85|573.85|577.74|573.74|9
1624113920000|2021-06-19 14:45:20|577.86|573.86|577.69|573.69|577.89|573.89|577.69|573.69|10
1624113930000|2021-06-19 14:45:30|577.71|573.71|577.79|573.79|577.8|573.8|577.7|573.7|22
1624113940000|2021-06-19 14:45:40|577.83|573.83|577.9|573.9|577.91|573.91|577.83|573.83|15
1624113950000|2021-06-19 14:45:50|577.88|573.88|577.88|573.88|577.89|573.89|577.85|573.85|11
1624113960000|2021-06-19 14:46:00|577.89|573.89|577.77|573.77|577.9|573.9|577.77|573.77|13
1624113970000|2021-06-19 14:46:10|577.72|573.72|577.52|573.52|577.72|573.72|577.52|573.52|16
1624113980000|2021-06-19 14:46:20|577.47|573.47|577.37|573.37|577.48|573.48|577.34|573.34|14
1624113990000|2021-06-19 14:46:30|577.34|573.34|577.42|573.42|577.42|573.42|577.34|573.34|11
1624114000000|2021-06-19 14:46:40|577.41|573.41|577.44|573.44|577.47|573.47|577.4|573.4|16
1624114010000|2021-06-19 14:46:50|577.39|573.39|577.25|573.25|577.4|573.4|577.25|573.25|14
1624114020000|2021-06-19 14:47:00|577.22|573.22|577.13|573.13|577.25|573.25|577.12|573.12|19
1624114030000|2021-06-19 14:47:10|577.14|573.14|576.94|572.94|577.14|573.14|576.93|572.93|22
1624114040000|2021-06-19 14:47:20|576.95|572.95|576.92|572.92|576.95|572.95|576.91|572.91|9
1624114050000|2021-06-19 14:47:30|576.91|572.91|576.66|572.66|576.92|572.92|576.66|572.66|18
1624114060000|2021-06-19 14:47:40|576.63|572.63|576.62|572.62|576.64|572.64|576.45|572.45|16
1624114070000|2021-06-19 14:47:50|576.61|572.61|576.69|572.69|576.72|572.72|576.61|572.61|16
1624114080000|2021-06-19 14:48:00|576.7|572.7|576.65|572.65|576.7|572.7|576.58|572.58|15
1624114090000|2021-06-19 14:48:10|576.63|572.63|576.63|572.63|576.65|572.65|576.63|572.63|11
1624114100000|2021-06-19 14:48:20|576.54|572.54|576.56|572.56|576.56|572.56|576.53|572.53|10
1624114110000|2021-06-19 14:48:30|576.54|572.54|576.26|572.26|576.56|572.56|576.26|572.26|21
1624114120000|2021-06-19 14:48:40|576.23|572.23|576.05|572.05|576.23|572.23|576.05|572.05|16
1624114130000|2021-06-19 14:48:50|576.03|572.03|575.84|571.84|576.03|572.03|575.84|571.84|13
1624114140000|2021-06-19 14:49:00|575.85|571.85|575.52|571.52|575.85|571.85|575.52|571.52|20
1624114150000|2021-06-19 14:49:10|575.54|571.54|575.35|571.35|575.54|571.54|575.29|571.29|17
1624114160000|2021-06-19 14:49:20|575.44|571.44|575.4|571.4|575.45|571.45|575.39|571.39|22
1624114170000|2021-06-19 14:49:30|575.42|571.42|575.25|571.25|575.43|571.43|575.23|571.23|22
1624114180000|2021-06-19 14:49:40|575.18|571.18|575.19|571.19|575.21|571.21|575.07|571.07|19
1624114190000|2021-06-19 14:49:50|575.18|571.18|575.22|571.22|575.22|571.22|575.15|571.15|18
1624114200000|2021-06-19 14:50:00|575.23|571.23|575.52|571.52|575.52|571.52|575.23|571.23|19
1624114210000|2021-06-19 14:50:10|575.51|571.51|575.52|571.52|575.52|571.52|575.47|571.47|10
1624114220000|2021-06-19 14:50:20|575.53|571.53|575.7|571.7|575.72|571.72|575.49|571.49|19
1624114230000|2021-06-19 14:50:30|575.71|571.71|575.7|571.7|575.71|571.71|575.66|571.66|13
1624114240000|2021-06-19 14:50:40|575.69|571.69|575.69|571.69|575.7|571.7|575.68|571.68|7
1624114250000|2021-06-19 14:50:50|575.71|571.71|575.67|571.67|575.71|571.71|575.66|571.66|10
1624114260000|2021-06-19 14:51:00|575.66|571.66|575.42|571.42|575.7|571.7|575.42|571.42|16
1624114270000|2021-06-19 14:51:10|575.41|571.41|575.49|571.49|575.49|571.49|575.33|571.33|20
1624114280000|2021-06-19 14:51:20|575.51|571.51|575.5|571.5|575.53|571.53|575.48|571.48|15
1624114290000|2021-06-19 14:51:30|575.51|571.51|575.51|571.51|575.53|571.53|575.51|571.51|9
1624114300000|2021-06-19 14:51:40|575.52|571.52|575.53|571.53|575.54|571.54|575.51|571.51|14
1624114310000|2021-06-19 14:51:50|575.52|571.52|575.53|571.53|575.55|571.55|575.51|571.51|19
1624114320000|2021-06-19 14:52:00|575.55|571.55|576|572|576|572|575.54|571.54|19
1624114330000|2021-06-19 14:52:10|576.01|572.01|576.37|572.37|576.44|572.44|576.01|572.01|20
1624114340000|2021-06-19 14:52:20|576.39|572.39|576.42|572.42|576.42|572.42|576.36|572.36|14
1624114350000|2021-06-19 14:52:30|576.43|572.43|576.46|572.46|576.46|572.46|576.42|572.42|6
1624114360000|2021-06-19 14:52:40|576.45|572.45|576.32|572.32|576.45|572.45|576.32|572.32|10
1624114370000|2021-06-19 14:52:50|576.36|572.36|576.34|572.34|576.37|572.37|576.33|572.33|11
1624114380000|2021-06-19 14:53:00|576.33|572.33|576.27|572.27|576.35|572.35|576.27|572.27|18
1624114390000|2021-06-19 14:53:10|576.28|572.28|576.26|572.26|576.29|572.29|576.26|572.26|6
1624114400000|2021-06-19 14:53:20|576.27|572.27|576.32|572.32|576.33|572.33|576.26|572.26|6
1624114410000|2021-06-19 14:53:30|576.33|572.33|576.37|572.37|576.37|572.37|576.32|572.32|8
1624114420000|2021-06-19 14:53:40|576.39|572.39|576.33|572.33|576.39|572.39|576.31|572.31|11
1624114430000|2021-06-19 14:53:50|576.34|572.34|576.36|572.36|576.37|572.37|576.32|572.32|9
1624114440000|2021-06-19 14:54:00|576.38|572.38|576.45|572.45|576.45|572.45|576.34|572.34|9
1624114450000|2021-06-19 14:54:10|576.46|572.46|576.46|572.46|576.46|572.46|576.46|572.46|1
1624114460000|2021-06-19 14:54:20|576.47|572.47|576.46|572.46|576.48|572.48|576.46|572.46|10
1624114470000|2021-06-19 14:54:30|576.45|572.45|576.55|572.55|576.55|572.55|576.41|572.41|14
1624114480000|2021-06-19 14:54:40|576.54|572.54|576.71|572.71|576.71|572.71|576.54|572.54|13
1624114490000|2021-06-19 14:54:50|576.7|572.7|576.73|572.73|576.73|572.73|576.7|572.7|3
1624114500000|2021-06-19 14:55:00|576.75|572.75|576.87|572.87|576.9|572.9|576.75|572.75|7
1624114510000|2021-06-19 14:55:10|576.88|572.88|576.95|572.95|576.95|572.95|576.88|572.88|8
1624114520000|2021-06-19 14:55:20|576.96|572.96|576.94|572.94|576.96|572.96|576.92|572.92|9
1624114530000|2021-06-19 14:55:30|577.06|573.06|577.05|573.05|577.06|573.06|577.05|573.05|2
1624114540000|2021-06-19 14:55:40|577.14|573.14|577.18|573.18|577.18|573.18|577.14|573.14|4
1624114550000|2021-06-19 14:55:50|577.17|573.17|577.18|573.18|577.18|573.18|577.17|573.17|6
1624114560000|2021-06-19 14:56:00|577.21|573.21|577.36|573.36|577.36|573.36|577.19|573.19|16
1624114570000|2021-06-19 14:56:10|577.42|573.42|577.07|573.07|577.43|573.43|577.06|573.06|20
1624114580000|2021-06-19 14:56:20|577.06|573.06|576.91|572.91|577.06|573.06|576.91|572.91|13
1624114590000|2021-06-19 14:56:30|576.93|572.93|576.6|572.6|576.93|572.93|576.54|572.54|18
1624114600000|2021-06-19 14:56:40|576.59|572.59|576.72|572.72|576.72|572.72|576.59|572.59|15
1624114610000|2021-06-19 14:56:50|576.74|572.74|576.79|572.79|576.81|572.81|576.74|572.74|17
1624114620000|2021-06-19 14:57:00|576.78|572.78|577.33|573.33|577.34|573.34|576.78|572.78|22
1624114630000|2021-06-19 14:57:10|577.35|573.35|577.48|573.48|577.48|573.48|577.32|573.32|7
1624114640000|2021-06-19 14:57:20|577.49|573.49|577.56|573.56|577.57|573.57|577.45|573.45|10
1624114650000|2021-06-19 14:57:30|577.54|573.54|577.56|573.56|577.56|573.56|577.45|573.45|14
1624114660000|2021-06-19 14:57:40|577.78|573.78|577.87|573.87|577.87|573.87|577.75|573.75|16
1624114670000|2021-06-19 14:57:50|577.89|573.89|578.05|574.05|578.05|574.05|577.85|573.85|15
1624114680000|2021-06-19 14:58:00|578.1|574.1|578.22|574.22|578.22|574.22|578.09|574.09|14
1624114690000|2021-06-19 14:58:10|578.25|574.25|578.28|574.28|578.28|574.28|578.24|574.24|17
1624114700000|2021-06-19 14:58:20|578.27|574.27|578.35|574.35|578.35|574.35|578.25|574.25|12
1624114710000|2021-06-19 14:58:30|578.36|574.36|578.27|574.27|578.36|574.36|578.23|574.23|17
1624114720000|2021-06-19 14:58:40|578.21|574.21|578.27|574.27|578.28|574.28|578.21|574.21|24
1624114730000|2021-06-19 14:58:50|578.26|574.26|578.43|574.43|578.43|574.43|578.25|574.25|17
1624114740000|2021-06-19 14:59:00|578.37|574.37|578.61|574.61|578.61|574.61|578.37|574.37|20
1624114750000|2021-06-19 14:59:10|578.62|574.62|578.48|574.48|578.62|574.62|578.48|574.48|16
1624114760000|2021-06-19 14:59:20|578.5|574.5|578.44|574.44|578.5|574.5|578.44|574.44|14
1624114770000|2021-06-19 14:59:30|578.43|574.43|578.44|574.44|578.47|574.47|578.43|574.43|15
1624114780000|2021-06-19 14:59:40|578.45|574.45|578.66|574.66|578.67|574.67|578.45|574.45|14
1624114790000|2021-06-19 14:59:50|578.67|574.67|578.68|574.68|578.68|574.68|578.67|574.67|8
1624114800000|2021-06-19 15:00:00|578.71|574.71|579.02|575.02|579.02|575.02|578.71|574.71|14
1624114810000|2021-06-19 15:00:10|578.97|574.97|578.94|574.94|579.08|575.08|578.91|574.91|16
1624114820000|2021-06-19 15:00:20|578.9|574.9|578.95|574.95|578.98|574.98|578.87|574.87|20
1624114830000|2021-06-19 15:00:30|578.94|574.94|578.97|574.97|579|575|578.94|574.94|21
1624114840000|2021-06-19 15:00:40|578.98|574.98|578.97|574.97|578.98|574.98|578.96|574.96|8
1624114850000|2021-06-19 15:00:50|578.98|574.98|578.89|574.89|579|575|578.86|574.86|14
1624114860000|2021-06-19 15:01:00|578.9|574.9|579.1|575.1|579.13|575.13|578.9|574.9|20
1624114870000|2021-06-19 15:01:10|579.16|575.16|579.24|575.24|579.24|575.24|579.16|575.16|14
1624114880000|2021-06-19 15:01:20|579.25|575.25|579.43|575.43|579.49|575.49|579.25|575.25|18
1624114890000|2021-06-19 15:01:30|579.45|575.45|579.64|575.64|579.64|575.64|579.41|575.41|17
1624114900000|2021-06-19 15:01:40|579.65|575.65|579.97|575.97|579.97|575.97|579.65|575.65|20
1624114910000|2021-06-19 15:01:50|579.98|575.98|579.52|575.52|580.02|576.02|579.52|575.52|22
1624114920000|2021-06-19 15:02:00|579.49|575.49|579.73|575.73|579.73|575.73|579.47|575.47|19
1624114930000|2021-06-19 15:02:10|579.74|575.74|579.73|575.73|579.76|575.76|579.73|575.73|17
1624114940000|2021-06-19 15:02:20|579.72|575.72|579.51|575.51|579.72|575.72|579.47|575.47|15
1624114950000|2021-06-19 15:02:30|579.52|575.52|579.51|575.51|579.54|575.54|579.5|575.5|21
1624114960000|2021-06-19 15:02:40|579.52|575.52|579.51|575.51|579.53|575.53|579.49|575.49|18
1624114970000|2021-06-19 15:02:50|579.52|575.52|579.47|575.47|579.53|575.53|579.47|575.47|12
1624114980000|2021-06-19 15:03:00|579.48|575.48|579.48|575.48|579.48|575.48|579.44|575.44|14
1624114990000|2021-06-19 15:03:10|579.49|575.49|579.52|575.52|579.53|575.53|579.48|575.48|11
1624115000000|2021-06-19 15:03:20|579.51|575.51|579.61|575.61|579.65|575.65|579.48|575.48|13
1624115010000|2021-06-19 15:03:30|579.59|575.59|579.47|575.47|579.59|575.59|579.47|575.47|15
1624115020000|2021-06-19 15:03:40|579.46|575.46|579.43|575.43|579.47|575.47|579.43|575.43|10
1624115030000|2021-06-19 15:03:50|579.42|575.42|579.41|575.41|579.42|575.42|579.39|575.39|13
1624115040000|2021-06-19 15:04:00|579.42|575.42|579.59|575.59|579.62|575.62|579.42|575.42|16
1624115050000|2021-06-19 15:04:10|579.61|575.61|579.53|575.53|579.61|575.61|579.53|575.53|16
1624115060000|2021-06-19 15:04:20|579.52|575.52|579.49|575.49|579.54|575.54|579.49|575.49|11
1624115070000|2021-06-19 15:04:30|579.48|575.48|579.48|575.48|579.49|575.49|579.46|575.46|10
1624115080000|2021-06-19 15:04:40|579.49|575.49|579.25|575.25|579.5|575.5|579.25|575.25|18
1624115090000|2021-06-19 15:04:50|579.26|575.26|579.23|575.23|579.26|575.26|579.21|575.21|15
1624115100000|2021-06-19 15:05:00|579.22|575.22|579.15|575.15|579.23|575.23|579.13|575.13|15
1624115110000|2021-06-19 15:05:10|579.12|575.12|579.09|575.09|579.15|575.15|579.08|575.08|15
1624115120000|2021-06-19 15:05:20|579.08|575.08|578.84|574.84|579.08|575.08|578.8|574.8|16
1624115130000|2021-06-19 15:05:30|578.85|574.85|579.24|575.24|579.25|575.25|578.85|574.85|20
1624115140000|2021-06-19 15:05:40|579.25|575.25|579.24|575.24|579.26|575.26|579.23|575.23|11
1624115150000|2021-06-19 15:05:50|579.23|575.23|579.24|575.24|579.24|575.24|579.23|575.23|2
1624115160000|2021-06-19 15:06:00|579.23|575.23|579.19|575.19|579.23|575.23|579.17|575.17|20
1624115170000|2021-06-19 15:06:10|579.2|575.2|579.12|575.12|579.2|575.2|579.11|575.11|12
1624115180000|2021-06-19 15:06:20|579.09|575.09|579.11|575.11|579.12|575.12|579.09|575.09|12
1624115190000|2021-06-19 15:06:30|579.09|575.09|579.07|575.07|579.09|575.09|579.06|575.06|9
1624115200000|2021-06-19 15:06:40|579.06|575.06|578.96|574.96|579.07|575.07|578.96|574.96|13
1624115210000|2021-06-19 15:06:50|578.91|574.91|578.58|574.58|578.91|574.91|578.53|574.53|20
1624115220000|2021-06-19 15:07:00|578.66|574.66|578.88|574.88|578.89|574.89|578.66|574.66|18
1624115230000|2021-06-19 15:07:10|578.9|574.9|578.92|574.92|578.92|574.92|578.84|574.84|18
1624115240000|2021-06-19 15:07:20|578.93|574.93|579.05|575.05|579.09|575.09|578.93|574.93|12
1624115250000|2021-06-19 15:07:30|579.01|575.01|578.97|574.97|579.01|575.01|578.97|574.97|11
1624115260000|2021-06-19 15:07:40|578.96|574.96|578.85|574.85|578.96|574.96|578.85|574.85|15
1624115270000|2021-06-19 15:07:50|578.86|574.86|578.84|574.84|578.87|574.87|578.83|574.83|9
1624115280000|2021-06-19 15:08:00|578.83|574.83|578.47|574.47|578.83|574.83|578.47|574.47|20
1624115290000|2021-06-19 15:08:10|578.48|574.48|578.35|574.35|578.48|574.48|578.34|574.34|14
1624115300000|2021-06-19 15:08:20|578.34|574.34|578.31|574.31|578.34|574.34|578.29|574.29|10
1624115310000|2021-06-19 15:08:30|578.29|574.29|578.18|574.18|578.29|574.29|578.14|574.14|17
1624115320000|2021-06-19 15:08:40|578.19|574.19|578.25|574.25|578.25|574.25|578.19|574.19|9
1624115330000|2021-06-19 15:08:50|578.24|574.24|578.33|574.33|578.38|574.38|578.23|574.23|21
1624115340000|2021-06-19 15:09:00|578.3|574.3|578.1|574.1|578.32|574.32|578.1|574.1|18
1624115350000|2021-06-19 15:09:10|578.09|574.09|578.02|574.02|578.09|574.09|578.01|574.01|15
1624115360000|2021-06-19 15:09:20|578.01|574.01|577.91|573.91|578.03|574.03|577.91|573.91|10
1624115370000|2021-06-19 15:09:30|577.88|573.88|577.63|573.63|577.88|573.88|577.61|573.61|15
1624115380000|2021-06-19 15:09:40|577.6|573.6|577.77|573.77|577.82|573.82|577.6|573.6|24
1624115390000|2021-06-19 15:09:50|577.76|573.76|577.7|573.7|577.77|573.77|577.67|573.67|15
1624115400000|2021-06-19 15:10:00|577.72|573.72|577.74|573.74|577.74|573.74|577.71|573.71|12
1624115410000|2021-06-19 15:10:10|577.82|573.82|578.09|574.09|578.1|574.1|577.82|573.82|13
1624115420000|2021-06-19 15:10:20|578.1|574.1|578.08|574.08|578.1|574.1|578.01|574.01|12
1624115430000|2021-06-19 15:10:30|578.1|574.1|578.3|574.3|578.33|574.33|578.09|574.09|19
1624115440000|2021-06-19 15:10:40|578.29|574.29|578.13|574.13|578.29|574.29|578.12|574.12|19
1624115450000|2021-06-19 15:10:50|578.12|574.12|578.16|574.16|578.17|574.17|578.12|574.12|12
1624115460000|2021-06-19 15:11:00|578.17|574.17|578.33|574.33|578.34|574.34|578.17|574.17|17
1624115470000|2021-06-19 15:11:10|578.31|574.31|578.15|574.15|578.32|574.32|578.15|574.15|15
1624115480000|2021-06-19 15:11:20|578.14|574.14|578.03|574.03|578.14|574.14|578.02|574.02|8
1624115490000|2021-06-19 15:11:30|578.02|574.02|578.02|574.02|578.02|574.02|578.02|574.02|1
1624115500000|2021-06-19 15:11:40|578.03|574.03|578.1|574.1|578.1|574.1|578.03|574.03|7
1624115510000|2021-06-19 15:11:50|578.09|574.09|578.1|574.1|578.11|574.11|578.08|574.08|13
1624115520000|2021-06-19 15:12:00|578.09|574.09|578.07|574.07|578.09|574.09|578.07|574.07|3
1624115530000|2021-06-19 15:12:10|578.06|574.06|577.86|573.86|578.06|574.06|577.85|573.85|8
1624115540000|2021-06-19 15:12:20|577.87|573.87|578.28|574.28|578.28|574.28|577.87|573.87|20
1624115550000|2021-06-19 15:12:30|578.27|574.27|578.35|574.35|578.35|574.35|578.26|574.26|14
1624115560000|2021-06-19 15:12:40|578.36|574.36|578.4|574.4|578.43|574.43|578.36|574.36|19
1624115570000|2021-06-19 15:12:50|578.41|574.41|578.57|574.57|578.57|574.57|578.4|574.4|14
1624115580000|2021-06-19 15:13:00|578.58|574.58|578.78|574.78|578.78|574.78|578.57|574.57|11
1624115590000|2021-06-19 15:13:10|578.76|574.76|578.58|574.58|578.76|574.76|578.58|574.58|10
1624115600000|2021-06-19 15:13:20|578.57|574.57|578.61|574.61|578.61|574.61|578.56|574.56|12
1624115610000|2021-06-19 15:13:30|578.6|574.6|578.76|574.76|578.76|574.76|578.6|574.6|9
1624115620000|2021-06-19 15:13:40|578.77|574.77|578.78|574.78|578.81|574.81|578.76|574.76|15
1624115630000|2021-06-19 15:13:50|578.79|574.79|578.81|574.81|578.83|574.83|578.78|574.78|8
1624115640000|2021-06-19 15:14:00|578.83|574.83|578.84|574.84|578.86|574.86|578.81|574.81|17
1624115650000|2021-06-19 15:14:10|578.85|574.85|578.77|574.77|578.85|574.85|578.77|574.77|11
1624115660000|2021-06-19 15:14:20|578.76|574.76|578.78|574.78|578.81|574.81|578.76|574.76|12
1624115670000|2021-06-19 15:14:30|578.79|574.79|578.86|574.86|578.88|574.88|578.78|574.78|15
1624115680000|2021-06-19 15:14:40|578.85|574.85|579.01|575.01|579.01|575.01|578.85|574.85|13
1624115690000|2021-06-19 15:14:50|578.99|574.99|578.95|574.95|579|575|578.94|574.94|10
1624115700000|2021-06-19 15:15:00|578.93|574.93|578.96|574.96|578.96|574.96|578.93|574.93|3
1624115710000|2021-06-19 15:15:10|578.98|574.98|578.84|574.84|578.98|574.98|578.84|574.84|10
1624115720000|2021-06-19 15:15:20|578.85|574.85|578.82|574.82|578.85|574.85|578.78|574.78|11
1624115730000|2021-06-19 15:15:30|578.83|574.83|578.65|574.65|578.83|574.83|578.64|574.64|15
1624115740000|2021-06-19 15:15:40|578.64|574.64|578.62|574.62|578.66|574.66|578.59|574.59|17
1624115750000|2021-06-19 15:15:50|578.61|574.61|578.6|574.6|578.62|574.62|578.59|574.59|14
1624115760000|2021-06-19 15:16:00|578.59|574.59|578.49|574.49|578.61|574.61|578.49|574.49|14
1624115770000|2021-06-19 15:16:10|578.51|574.51|578.48|574.48|578.51|574.51|578.47|574.47|20
1624115780000|2021-06-19 15:16:20|578.47|574.47|578.38|574.38|578.48|574.48|578.37|574.37|9
1624115790000|2021-06-19 15:16:30|578.37|574.37|578.23|574.23|578.37|574.37|578.23|574.23|11
1624115800000|2021-06-19 15:16:40|578.24|574.24|578.32|574.32|578.34|574.34|578.24|574.24|18
1624115810000|2021-06-19 15:16:50|578.33|574.33|578.31|574.31|578.34|574.34|578.3|574.3|17
1624115820000|2021-06-19 15:17:00|578.3|574.3|578.33|574.33|578.33|574.33|578.29|574.29|10
1624115830000|2021-06-19 15:17:10|578.34|574.34|578.44|574.44|578.44|574.44|578.34|574.34|11
1624115840000|2021-06-19 15:17:20|578.43|574.43|578.44|574.44|578.44|574.44|578.43|574.43|8
1624115850000|2021-06-19 15:17:30|578.45|574.45|578.44|574.44|578.45|574.45|578.43|574.43|10
1624115860000|2021-06-19 15:17:40|578.43|574.43|578.44|574.44|578.45|574.45|578.43|574.43|15
1624115870000|2021-06-19 15:17:50|578.46|574.46|578.78|574.78|578.8|574.8|578.46|574.46|17
1624115880000|2021-06-19 15:18:00|578.79|574.79|578.8|574.8|578.8|574.8|578.75|574.75|16
1624115890000|2021-06-19 15:18:10|578.81|574.81|578.82|574.82|578.82|574.82|578.79|574.79|11
1624115900000|2021-06-19 15:18:20|578.9|574.9|578.79|574.79|578.9|574.9|578.79|574.79|18
1624115910000|2021-06-19 15:18:30|578.8|574.8|578.7|574.7|578.81|574.81|578.7|574.7|7
1624115930000|2021-06-19 15:18:50|578.69|574.69|578.69|574.69|578.7|574.7|578.69|574.69|3
1624115940000|2021-06-19 15:19:00|578.66|574.66|578.6|574.6|578.66|574.66|578.59|574.59|8
1624115950000|2021-06-19 15:19:10|578.59|574.59|578.56|574.56|578.6|574.6|578.52|574.52|10
1624115960000|2021-06-19 15:19:20|578.57|574.57|578.48|574.48|578.59|574.59|578.48|574.48|16
1624115970000|2021-06-19 15:19:30|578.47|574.47|578.49|574.49|578.49|574.49|578.47|574.47|7
1624115980000|2021-06-19 15:19:40|578.46|574.46|578.37|574.37|578.48|574.48|578.36|574.36|12
1624115990000|2021-06-19 15:19:50|578.36|574.36|578.35|574.35|578.37|574.37|578.35|574.35|6
1624116000000|2021-06-19 15:20:00|578.36|574.36|578.45|574.45|578.54|574.54|578.36|574.36|17
1624116010000|2021-06-19 15:20:10|578.46|574.46|578.44|574.44|578.46|574.46|578.44|574.44|9
1624116020000|2021-06-19 15:20:20|578.45|574.45|578.15|574.15|578.45|574.45|578.15|574.15|17
1624116030000|2021-06-19 15:20:30|578.14|574.14|578.14|574.14|578.14|574.14|578.13|574.13|7
1624116040000|2021-06-19 15:20:40|578.15|574.15|578.11|574.11|578.15|574.15|578.11|574.11|8
1624116050000|2021-06-19 15:20:50|578.12|574.12|578.03|574.03|578.12|574.12|578|574|14
1624116060000|2021-06-19 15:21:00|578.01|574.01|577.82|573.82|578.03|574.03|577.82|573.82|17
1624116070000|2021-06-19 15:21:10|577.83|573.83|577.82|573.82|577.84|573.84|577.79|573.79|19
1624116080000|2021-06-19 15:21:20|577.81|573.81|577.78|573.78|577.84|573.84|577.78|573.78|13
1624116090000|2021-06-19 15:21:30|577.77|573.77|577.58|573.58|577.77|573.77|577.57|573.57|16
1624116100000|2021-06-19 15:21:40|577.57|573.57|577.54|573.54|577.59|573.59|577.54|573.54|13
1624116110000|2021-06-19 15:21:50|577.55|573.55|577.23|573.23|577.56|573.56|577.23|573.23|14
1624116120000|2021-06-19 15:22:00|577.22|573.22|577.25|573.25|577.25|573.25|577.11|573.11|15
1624116130000|2021-06-19 15:22:10|577.21|573.21|577.48|573.48|577.53|573.53|577.21|573.21|18
1624116140000|2021-06-19 15:22:20|577.52|573.52|577.66|573.66|577.67|573.67|577.48|573.48|18
1624116150000|2021-06-19 15:22:30|577.67|573.67|577.53|573.53|577.7|573.7|577.52|573.52|18
1624116160000|2021-06-19 15:22:40|577.56|573.56|577.61|573.61|577.62|573.62|577.53|573.53|20
1624116170000|2021-06-19 15:22:50|577.62|573.62|577.87|573.87|578.04|574.04|577.6|573.6|22
1624116180000|2021-06-19 15:23:00|577.9|573.9|578.32|574.32|578.32|574.32|577.89|573.89|18
1624116190000|2021-06-19 15:23:10|578.33|574.33|578.2|574.2|578.46|574.46|578.18|574.18|22
1624116200000|2021-06-19 15:23:20|578.18|574.18|578.09|574.09|578.19|574.19|578.09|574.09|14
1624116210000|2021-06-19 15:23:30|578.1|574.1|578|574|578.1|574.1|577.99|573.99|16
1624116220000|2021-06-19 15:23:40|577.94|573.94|577.81|573.81|577.96|573.96|577.79|573.79|22
1624116230000|2021-06-19 15:23:50|577.8|573.8|577.88|573.88|577.88|573.88|577.8|573.8|17
1624116240000|2021-06-19 15:24:00|577.87|573.87|577.69|573.69|577.88|573.88|577.66|573.66|21
1624116250000|2021-06-19 15:24:10|577.73|573.73|577.57|573.57|577.73|573.73|577.46|573.46|21
1624116260000|2021-06-19 15:24:20|577.58|573.58|577.55|573.55|577.58|573.58|577.53|573.53|17
1624116270000|2021-06-19 15:24:30|577.54|573.54|577.52|573.52|577.56|573.56|577.51|573.51|13
1624116280000|2021-06-19 15:24:40|577.54|573.54|577.48|573.48|577.56|573.56|577.46|573.46|14
1624116290000|2021-06-19 15:24:50|577.49|573.49|577.43|573.43|577.49|573.49|577.42|573.42|17
1624116300000|2021-06-19 15:25:00|577.42|573.42|577.41|573.41|577.43|573.43|577.39|573.39|16
1624116310000|2021-06-19 15:25:10|577.42|573.42|577.46|573.46|577.47|573.47|577.41|573.41|11
1624116320000|2021-06-19 15:25:20|577.45|573.45|577.41|573.41|577.45|573.45|577.41|573.41|13
1624116330000|2021-06-19 15:25:30|577.42|573.42|577.36|573.36|577.44|573.44|577.35|573.35|12
1624116340000|2021-06-19 15:25:40|577.34|573.34|577.33|573.33|577.36|573.36|577.32|573.32|9
1624116350000|2021-06-19 15:25:50|577.32|573.32|577.47|573.47|577.48|573.48|577.29|573.29|10
1624116360000|2021-06-19 15:26:00|577.51|573.51|577.64|573.64|577.64|573.64|577.48|573.48|13
1624116370000|2021-06-19 15:26:10|577.63|573.63|577.72|573.72|577.74|573.74|577.63|573.63|16
1624116380000|2021-06-19 15:26:20|577.74|573.74|577.74|573.74|577.74|573.74|577.72|573.72|15
1624116390000|2021-06-19 15:26:30|577.78|573.78|577.52|573.52|577.78|573.78|577.5|573.5|15
1624116400000|2021-06-19 15:26:40|577.5|573.5|577.43|573.43|577.51|573.51|577.42|573.42|13
1624116410000|2021-06-19 15:26:50|577.42|573.42|577.35|573.35|577.43|573.43|577.35|573.35|11
1624116420000|2021-06-19 15:27:00|577.33|573.33|576.98|572.98|577.34|573.34|576.95|572.95|16
1624116430000|2021-06-19 15:27:10|576.97|572.97|576.98|572.98|577.02|573.02|576.96|572.96|17
1624116440000|2021-06-19 15:27:20|576.99|572.99|576.91|572.91|576.99|572.99|576.91|572.91|17
1624116450000|2021-06-19 15:27:30|576.89|572.89|576.7|572.7|576.9|572.9|576.68|572.68|14
1624116460000|2021-06-19 15:27:40|576.68|572.68|576.76|572.76|576.79|572.79|576.65|572.65|17
1624116470000|2021-06-19 15:27:50|576.78|572.78|576.67|572.67|576.78|572.78|576.63|572.63|16
1624116480000|2021-06-19 15:28:00|576.66|572.66|576.74|572.74|576.74|572.74|576.63|572.63|16
1624116490000|2021-06-19 15:28:10|576.79|572.79|576.88|572.88|576.94|572.94|576.79|572.79|19
1624116500000|2021-06-19 15:28:20|576.89|572.89|576.89|572.89|576.91|572.91|576.88|572.88|10
1624116510000|2021-06-19 15:28:30|576.9|572.9|576.9|572.9|576.9|572.9|576.88|572.88|14
1624116520000|2021-06-19 15:28:40|576.88|572.88|576.87|572.87|576.9|572.9|576.87|572.87|8
1624116530000|2021-06-19 15:28:50|576.89|572.89|576.88|572.88|576.89|572.89|576.87|572.87|9
1624116540000|2021-06-19 15:29:00|576.87|572.87|576.81|572.81|576.88|572.88|576.79|572.79|8
1624116550000|2021-06-19 15:29:10|576.82|572.82|576.9|572.9|576.9|572.9|576.79|572.79|11
1624116560000|2021-06-19 15:29:20|576.91|572.91|576.83|572.83|576.92|572.92|576.83|572.83|8
1624116570000|2021-06-19 15:29:30|576.79|572.79|576.85|572.85|576.86|572.86|576.78|572.78|15
1624116580000|2021-06-19 15:29:40|576.86|572.86|576.79|572.79|576.86|572.86|576.79|572.79|15
1624116590000|2021-06-19 15:29:50|576.8|572.8|576.82|572.82|576.83|572.83|576.8|572.8|10
1624116600000|2021-06-19 15:30:00|576.83|572.83|576.78|572.78|576.83|572.83|576.73|572.73|11
1624116610000|2021-06-19 15:30:10|576.79|572.79|576.72|572.72|576.79|572.79|576.72|572.72|6
1624116620000|2021-06-19 15:30:20|576.69|572.69|576.64|572.64|576.69|572.69|576.63|572.63|10
1624116630000|2021-06-19 15:30:30|576.62|572.62|576.63|572.63|576.66|572.66|576.62|572.62|17
1624116640000|2021-06-19 15:30:40|576.62|572.62|576.75|572.75|576.76|572.76|576.62|572.62|12
1624116650000|2021-06-19 15:30:50|576.74|572.74|576.72|572.72|576.75|572.75|576.72|572.72|6
1624116660000|2021-06-19 15:31:00|576.74|572.74|576.67|572.67|576.74|572.74|576.61|572.61|12
1624116670000|2021-06-19 15:31:10|576.73|572.73|576.7|572.7|576.73|572.73|576.69|572.69|8
1624116680000|2021-06-19 15:31:20|576.68|572.68|576.68|572.68|576.68|572.68|576.66|572.66|7
1624116690000|2021-06-19 15:31:30|576.7|572.7|576.68|572.68|576.74|572.74|576.68|572.68|13
1624116700000|2021-06-19 15:31:40|576.69|572.69|576.64|572.64|576.69|572.69|576.64|572.64|6
1624116710000|2021-06-19 15:31:50|576.63|572.63|576.63|572.63|576.63|572.63|576.63|572.63|1
1624116720000|2021-06-19 15:32:00|576.64|572.64|576.65|572.65|576.66|572.66|576.64|572.64|7
1624116730000|2021-06-19 15:32:10|576.63|572.63|576.64|572.64|576.66|572.66|576.63|572.63|5
1624116740000|2021-06-19 15:32:20|576.65|572.65|576.65|572.65|576.67|572.67|576.64|572.64|5
1624116750000|2021-06-19 15:32:30|576.64|572.64|576.65|572.65|576.68|572.68|576.64|572.64|9
1624116760000|2021-06-19 15:32:40|576.67|572.67|576.79|572.79|576.83|572.83|576.67|572.67|14
1624116770000|2021-06-19 15:32:50|576.85|572.85|576.79|572.79|576.85|572.85|576.78|572.78|15
1624116780000|2021-06-19 15:33:00|576.8|572.8|576.75|572.75|576.82|572.82|576.75|572.75|15
1624116790000|2021-06-19 15:33:10|576.74|572.74|576.75|572.75|576.75|572.75|576.74|572.74|4
1624116800000|2021-06-19 15:33:20|576.74|572.74|576.74|572.74|576.74|572.74|576.74|572.74|1
1624116810000|2021-06-19 15:33:30|576.75|572.75|576.69|572.69|576.76|572.76|576.69|572.69|6
1624116820000|2021-06-19 15:33:40|576.68|572.68|576.67|572.67|576.68|572.68|576.67|572.67|10
1624116830000|2021-06-19 15:33:50|576.69|572.69|576.63|572.63|576.69|572.69|576.63|572.63|2
1624116840000|2021-06-19 15:34:00|576.64|572.64|576.64|572.64|576.64|572.64|576.64|572.64|1
1624116850000|2021-06-19 15:34:10|576.63|572.63|576.63|572.63|576.63|572.63|576.63|572.63|1
1624116860000|2021-06-19 15:34:20|576.61|572.61|576.62|572.62|576.62|572.62|576.61|572.61|4
1624116870000|2021-06-19 15:34:30|576.61|572.61|576.55|572.55|576.61|572.61|576.53|572.53|6
1624116880000|2021-06-19 15:34:40|576.53|572.53|576.51|572.51|576.55|572.55|576.51|572.51|8
1624116890000|2021-06-19 15:34:50|576.5|572.5|576.49|572.49|576.5|572.5|576.49|572.49|4
1624116900000|2021-06-19 15:35:00|576.4|572.4|576.36|572.36|576.42|572.42|576.35|572.35|7
1624116910000|2021-06-19 15:35:10|576.27|572.27|576.28|572.28|576.28|572.28|576.27|572.27|2
1624116920000|2021-06-19 15:35:20|576.29|572.29|576.19|572.19|576.29|572.29|576.19|572.19|11
1624116930000|2021-06-19 15:35:30|576.17|572.17|576.06|572.06|576.17|572.17|576.06|572.06|10
1624116940000|2021-06-19 15:35:40|576.04|572.04|575.82|571.82|576.04|572.04|575.82|571.82|10
1624116950000|2021-06-19 15:35:50|575.8|571.8|575.83|571.83|575.9|571.9|575.79|571.79|18
1624116960000|2021-06-19 15:36:00|575.82|571.82|575.87|571.87|575.87|571.87|575.76|571.76|14
1624116970000|2021-06-19 15:36:10|575.88|571.88|575.82|571.82|575.92|571.92|575.79|571.79|14
1624116980000|2021-06-19 15:36:20|575.81|571.81|575.97|571.97|575.97|571.97|575.76|571.76|14
1624116990000|2021-06-19 15:36:30|575.95|571.95|575.78|571.78|575.95|571.95|575.78|571.78|20
1624117000000|2021-06-19 15:36:40|575.81|571.81|575.79|571.79|575.82|571.82|575.73|571.73|18
1624117010000|2021-06-19 15:36:50|575.8|571.8|575.75|571.75|575.8|571.8|575.73|571.73|20
1624117020000|2021-06-19 15:37:00|575.71|571.71|575.68|571.68|575.71|571.71|575.66|571.66|12
1624117030000|2021-06-19 15:37:10|575.69|571.69|575.7|571.7|575.71|571.71|575.67|571.67|21
1624117040000|2021-06-19 15:37:20|575.68|571.68|575.64|571.64|575.7|571.7|575.64|571.64|19
1624117050000|2021-06-19 15:37:30|575.63|571.63|575.4|571.4|575.64|571.64|575.4|571.4|18
1624117060000|2021-06-19 15:37:40|575.39|571.39|575.33|571.33|575.39|571.39|575.31|571.31|18
1624117070000|2021-06-19 15:37:50|575.31|571.31|575.16|571.16|575.32|571.32|575.12|571.12|20
1624117080000|2021-06-19 15:38:00|575.15|571.15|575.18|571.18|575.27|571.27|575.15|571.15|20
1624117090000|2021-06-19 15:38:10|575.16|571.16|575.15|571.15|575.16|571.16|575.13|571.13|13
1624117100000|2021-06-19 15:38:20|575.16|571.16|575.17|571.17|575.17|571.17|575.14|571.14|12
1624117110000|2021-06-19 15:38:30|575.16|571.16|575.02|571.02|575.16|571.16|575.02|571.02|15
1624117120000|2021-06-19 15:38:40|575.05|571.05|574.94|570.94|575.05|571.05|574.92|570.92|20
1624117130000|2021-06-19 15:38:50|574.92|570.92|574.66|570.66|574.93|570.93|574.66|570.66|20
1624117140000|2021-06-19 15:39:00|574.63|570.63|574.67|570.67|574.68|570.68|574.61|570.61|13
1624117150000|2021-06-19 15:39:10|574.66|570.66|574.64|570.64|574.67|570.67|574.64|570.64|8
1624117160000|2021-06-19 15:39:20|574.63|570.63|574.6|570.6|574.64|570.64|574.56|570.56|13
1624117170000|2021-06-19 15:39:30|574.62|570.62|574.67|570.67|574.72|570.72|574.62|570.62|19
1624117180000|2021-06-19 15:39:40|574.64|570.64|574.51|570.51|574.69|570.69|574.51|570.51|18
1624117190000|2021-06-19 15:39:50|574.5|570.5|574.49|570.49|574.51|570.51|574.48|570.48|15
1624117200000|2021-06-19 15:40:00|574.5|570.5|574.5|570.5|574.54|570.54|574.46|570.46|17
1624117210000|2021-06-19 15:40:10|574.47|570.47|574.66|570.66|574.68|570.68|574.47|570.47|13
1624117220000|2021-06-19 15:40:20|574.65|570.65|574.58|570.58|574.65|570.65|574.57|570.57|8
1624117230000|2021-06-19 15:40:30|574.57|570.57|574.57|570.57|574.58|570.58|574.56|570.56|7
1624117240000|2021-06-19 15:40:40|574.56|570.56|574.57|570.57|574.57|570.57|574.55|570.55|6
1624117250000|2021-06-19 15:40:50|574.56|570.56|574.62|570.62|574.62|570.62|574.56|570.56|7
1624117260000|2021-06-19 15:41:00|574.61|570.61|574.73|570.73|574.73|570.73|574.61|570.61|8
1624117270000|2021-06-19 15:41:10|574.72|570.72|574.65|570.65|574.74|570.74|574.64|570.64|13
1624117280000|2021-06-19 15:41:20|574.63|570.63|574.65|570.65|574.65|570.65|574.63|570.63|3
1624117290000|2021-06-19 15:41:30|574.63|570.63|574.63|570.63|574.63|570.63|574.63|570.63|1
1624117300000|2021-06-19 15:41:40|574.62|570.62|574.64|570.64|574.65|570.65|574.62|570.62|5
1624117310000|2021-06-19 15:41:50|574.57|570.57|574.44|570.44|574.57|570.57|574.43|570.43|12
1624117320000|2021-06-19 15:42:00|574.45|570.45|574.43|570.43|574.47|570.47|574.43|570.43|18
1624117330000|2021-06-19 15:42:10|574.42|570.42|574.29|570.29|574.42|570.42|574.28|570.28|3
1624117340000|2021-06-19 15:42:20|574.28|570.28|574.26|570.26|574.28|570.28|574.26|570.26|4
1624117350000|2021-06-19 15:42:30|574.28|570.28|574.32|570.32|574.33|570.33|574.28|570.28|9
1624117360000|2021-06-19 15:42:40|574.31|570.31|574.37|570.37|574.38|570.38|574.3|570.3|15
1624117370000|2021-06-19 15:42:50|574.38|570.38|574.23|570.23|574.38|570.38|574.23|570.23|9
1624117380000|2021-06-19 15:43:00|574.24|570.24|574.25|570.25|574.25|570.25|574.24|570.24|2
1624117390000|2021-06-19 15:43:10|574.26|570.26|574.26|570.26|574.26|570.26|574.25|570.25|5
1624117400000|2021-06-19 15:43:20|574.23|570.23|574.23|570.23|574.24|570.24|574.22|570.22|6
1624117410000|2021-06-19 15:43:30|574.24|570.24|574.21|570.21|574.24|570.24|574.21|570.21|10
1624117420000|2021-06-19 15:43:40|574.22|570.22|574.23|570.23|574.24|570.24|574.22|570.22|5
1624117430000|2021-06-19 15:43:50|574.25|570.25|574.37|570.37|574.4|570.4|574.25|570.25|19
1624117440000|2021-06-19 15:44:00|574.35|570.35|574.29|570.29|574.37|570.37|574.29|570.29|10
1624117450000|2021-06-19 15:44:10|574.28|570.28|574.43|570.43|574.45|570.45|574.27|570.27|19
1624117460000|2021-06-19 15:44:20|574.46|570.46|574.57|570.57|574.6|570.6|574.46|570.46|16
1624117470000|2021-06-19 15:44:30|574.6|570.6|574.54|570.54|574.6|570.6|574.54|570.54|11
1624117480000|2021-06-19 15:44:40|574.53|570.53|574.57|570.57|574.57|570.57|574.52|570.52|9
1624117490000|2021-06-19 15:44:50|574.56|570.56|575.1|571.1|575.1|571.1|574.53|570.53|15
1624117500000|2021-06-19 15:45:00|575.09|571.09|574.95|570.95|575.09|571.09|574.93|570.93|15
1624117510000|2021-06-19 15:45:10|574.97|570.97|574.85|570.85|574.99|570.99|574.85|570.85|11
1624117520000|2021-06-19 15:45:20|574.88|570.88|574.88|570.88|574.9|570.9|574.86|570.86|10
1624117530000|2021-06-19 15:45:30|574.87|570.87|574.88|570.88|574.88|570.88|574.87|570.87|4
1624117540000|2021-06-19 15:45:40|574.87|570.87|574.73|570.73|574.87|570.87|574.72|570.72|15
1624117550000|2021-06-19 15:45:50|574.72|570.72|574.78|570.78|574.78|570.78|574.72|570.72|10
1624117560000|2021-06-19 15:46:00|574.77|570.77|574.81|570.81|574.83|570.83|574.76|570.76|19
1624117570000|2021-06-19 15:46:10|574.82|570.82|574.87|570.87|574.87|570.87|574.78|570.78|9
1624117580000|2021-06-19 15:46:20|574.88|570.88|574.9|570.9|574.95|570.95|574.88|570.88|12
1624117590000|2021-06-19 15:46:30|574.89|570.89|575.16|571.16|575.16|571.16|574.89|570.89|13
1624117600000|2021-06-19 15:46:40|575.15|571.15|575.19|571.19|575.27|571.27|575.15|571.15|20
1624117610000|2021-06-19 15:46:50|575.26|571.26|575.45|571.45|575.45|571.45|575.26|571.26|16
1624117620000|2021-06-19 15:47:00|575.46|571.46|575.47|571.47|575.48|571.48|575.41|571.41|10
1624117630000|2021-06-19 15:47:10|575.48|571.48|575.38|571.38|575.49|571.49|575.36|571.36|13
1624117640000|2021-06-19 15:47:20|575.36|571.36|575.41|571.41|575.43|571.43|575.36|571.36|13
1624117650000|2021-06-19 15:47:30|575.4|571.4|575.35|571.35|575.4|571.4|575.35|571.35|13
1624117660000|2021-06-19 15:47:40|575.33|571.33|575.37|571.37|575.37|571.37|575.33|571.33|9
1624117670000|2021-06-19 15:47:50|575.34|571.34|575.51|571.51|575.51|571.51|575.33|571.33|19
1624117680000|2021-06-19 15:48:00|575.52|571.52|575.66|571.66|575.67|571.67|575.51|571.51|9
1624117690000|2021-06-19 15:48:10|575.67|571.67|575.67|571.67|575.68|571.68|575.66|571.66|8
1624117700000|2021-06-19 15:48:20|575.83|571.83|575.68|571.68|575.83|571.83|575.66|571.66|17
1624117710000|2021-06-19 15:48:30|575.58|571.58|575.51|571.51|575.58|571.58|575.46|571.46|8
1624117720000|2021-06-19 15:48:40|575.5|571.5|575.5|571.5|575.51|571.51|575.46|571.46|14
1624117730000|2021-06-19 15:48:50|575.49|571.49|575.5|571.5|575.52|571.52|575.49|571.49|9
1624117740000|2021-06-19 15:49:00|575.51|571.51|575.78|571.78|575.8|571.8|575.5|571.5|16
1624117750000|2021-06-19 15:49:10|575.81|571.81|575.8|571.8|575.81|571.81|575.75|571.75|10
1624117760000|2021-06-19 15:49:20|575.81|571.81|575.8|571.8|575.82|571.82|575.8|571.8|10
1624117770000|2021-06-19 15:49:30|575.81|571.81|575.65|571.65|575.81|571.81|575.58|571.58|17
1624117780000|2021-06-19 15:49:40|575.64|571.64|575.71|571.71|575.71|571.71|575.63|571.63|11
1624117790000|2021-06-19 15:49:50|575.75|571.75|575.81|571.81|575.82|571.82|575.75|571.75|10
1624117800000|2021-06-19 15:50:00|575.8|571.8|575.77|571.77|575.8|571.8|575.77|571.77|3
1624117810000|2021-06-19 15:50:10|575.75|571.75|575.75|571.75|575.78|571.78|575.75|571.75|3
1624117820000|2021-06-19 15:50:20|575.74|571.74|575.73|571.73|575.74|571.74|575.71|571.71|4
1624117830000|2021-06-19 15:50:30|575.76|571.76|575.73|571.73|575.76|571.76|575.73|571.73|4
1624117840000|2021-06-19 15:50:40|575.74|571.74|575.74|571.74|575.74|571.74|575.74|571.74|1
1624117850000|2021-06-19 15:50:50|575.78|571.78|576.06|572.06|576.08|572.08|575.78|571.78|19
1624117860000|2021-06-19 15:51:00|576.05|572.05|576.01|572.01|576.05|572.05|575.91|571.91|9
1624117870000|2021-06-19 15:51:10|575.99|571.99|576.04|572.04|576.05|572.05|575.97|571.97|12
1624117880000|2021-06-19 15:51:20|576.02|572.02|576.12|572.12|576.12|572.12|575.99|571.99|13
1624117890000|2021-06-19 15:51:30|576.11|572.11|576.07|572.07|576.11|572.11|576.06|572.06|14
1624117900000|2021-06-19 15:51:40|576.08|572.08|576.24|572.24|576.25|572.25|576.06|572.06|15
1624117910000|2021-06-19 15:51:50|576.25|572.25|576.66|572.66|576.66|572.66|576.25|572.25|22
1624117920000|2021-06-19 15:52:00|576.67|572.67|577.04|573.04|577.04|573.04|576.67|572.67|21
1624117930000|2021-06-19 15:52:10|577.05|573.05|577.03|573.03|577.05|573.05|577.03|573.03|7
1624117940000|2021-06-19 15:52:20|577.06|573.06|577.03|573.03|577.14|573.14|577|573|12
1624117950000|2021-06-19 15:52:30|577|573|576.97|572.97|577|573|576.96|572.96|8
1624117960000|2021-06-19 15:52:40|576.98|572.98|576.95|572.95|576.98|572.98|576.93|572.93|6
1624117970000|2021-06-19 15:52:50|576.96|572.96|577.1|573.1|577.11|573.11|576.95|572.95|12
1624117980000|2021-06-19 15:53:00|577.09|573.09|577.25|573.25|577.25|573.25|577.08|573.08|12
1624117990000|2021-06-19 15:53:10|577.26|573.26|577.24|573.24|577.27|573.27|577.24|573.24|10
1624118000000|2021-06-19 15:53:20|577.23|573.23|577.22|573.22|577.23|573.23|577.19|573.19|13
1624118010000|2021-06-19 15:53:30|577.23|573.23|577.18|573.18|577.23|573.23|577.18|573.18|12
1624118020000|2021-06-19 15:53:40|577.17|573.17|577.12|573.12|577.17|573.17|577.12|573.12|5
1624118030000|2021-06-19 15:53:50|577.11|573.11|577.06|573.06|577.13|573.13|577.05|573.05|10
1624118040000|2021-06-19 15:54:00|577.07|573.07|577.26|573.26|577.26|573.26|577.06|573.06|12
1624118050000|2021-06-19 15:54:10|577.25|573.25|577.19|573.19|577.27|573.27|577.19|573.19|5
1624118060000|2021-06-19 15:54:20|577.18|573.18|577.17|573.17|577.2|573.2|577.17|573.17|15
1624118070000|2021-06-19 15:54:30|577.18|573.18|577.2|573.2|577.2|573.2|577.17|573.17|13
1624118080000|2021-06-19 15:54:40|577.22|573.22|577.24|573.24|577.25|573.25|577.22|573.22|6
1624118090000|2021-06-19 15:54:50|577.25|573.25|577.24|573.24|577.25|573.25|577.23|573.23|4
1624118100000|2021-06-19 15:55:00|577.23|573.23|577.21|573.21|577.25|573.25|577.21|573.21|10
1624118110000|2021-06-19 15:55:10|577.22|573.22|577.23|573.23|577.23|573.23|577.22|573.22|2
1624118120000|2021-06-19 15:55:20|577.24|573.24|577.24|573.24|577.24|573.24|577.24|573.24|1
1624118130000|2021-06-19 15:55:30|577.22|573.22|577.17|573.17|577.22|573.22|577.17|573.17|4
1624118140000|2021-06-19 15:55:40|577.15|573.15|577.1|573.1|577.15|573.15|577.1|573.1|9
1624118150000|2021-06-19 15:55:50|577.09|573.09|577.12|573.12|577.12|573.12|577.08|573.08|7
1624118160000|2021-06-19 15:56:00|577.13|573.13|577.62|573.62|577.63|573.63|577.13|573.13|15
1624118170000|2021-06-19 15:56:10|577.63|573.63|577.89|573.89|577.9|573.9|577.62|573.62|15
1624118180000|2021-06-19 15:56:20|577.92|573.92|578.21|574.21|578.21|574.21|577.92|573.92|16
1624118190000|2021-06-19 15:56:30|578.25|574.25|578.63|574.63|578.71|574.71|578.25|574.25|24
1624118200000|2021-06-19 15:56:40|578.62|574.62|578.51|574.51|578.63|574.63|578.51|574.51|19
1624118210000|2021-06-19 15:56:50|578.55|574.55|578.38|574.38|578.58|574.58|578.38|574.38|19
1624118220000|2021-06-19 15:57:00|578.36|574.36|578.59|574.59|578.6|574.6|578.36|574.36|20
1624118230000|2021-06-19 15:57:10|578.58|574.58|578.7|574.7|578.72|574.72|578.58|574.58|14
1624118240000|2021-06-19 15:57:20|578.71|574.71|578.55|574.55|578.71|574.71|578.54|574.54|20
1624118250000|2021-06-19 15:57:30|578.56|574.56|578.65|574.65|578.65|574.65|578.56|574.56|9
1624118260000|2021-06-19 15:57:40|578.72|574.72|578.81|574.81|578.82|574.82|578.72|574.72|14
1624118270000|2021-06-19 15:57:50|578.8|574.8|578.8|574.8|578.86|574.86|578.74|574.74|17
1624118280000|2021-06-19 15:58:00|578.81|574.81|578.89|574.89|578.89|574.89|578.81|574.81|16
1624118290000|2021-06-19 15:58:10|578.87|574.87|578.96|574.96|578.97|574.97|578.87|574.87|18
1624118300000|2021-06-19 15:58:20|578.95|574.95|579.05|575.05|579.05|575.05|578.95|574.95|21
1624118310000|2021-06-19 15:58:30|579.03|575.03|579.16|575.16|579.16|575.16|579.03|575.03|18
1624118320000|2021-06-19 15:58:40|579.15|575.15|579|575|579.16|575.16|578.99|574.99|18
1624118330000|2021-06-19 15:58:50|578.99|574.99|579.08|575.08|579.08|575.08|578.99|574.99|18
1624118340000|2021-06-19 15:59:00|579.07|575.07|578.99|574.99|579.08|575.08|578.97|574.97|20
1624118350000|2021-06-19 15:59:10|578.98|574.98|578.59|574.59|579|575|578.59|574.59|15
1624118360000|2021-06-19 15:59:20|578.6|574.6|578.82|574.82|578.82|574.82|578.6|574.6|14
1624118370000|2021-06-19 15:59:30|578.85|574.85|578.85|574.85|578.88|574.88|578.84|574.84|18
1624118380000|2021-06-19 15:59:40|578.83|574.83|578.69|574.69|578.83|574.83|578.68|574.68|12
1624118390000|2021-06-19 15:59:50|578.68|574.68|578.73|574.73|578.73|574.73|578.63|574.63|17
1624118400000|2021-06-19 16:00:00|578.74|574.74|579.47|575.47|579.47|575.47|578.74|574.74|17
1624118410000|2021-06-19 16:00:10|579.48|575.48|579.92|575.92|579.97|575.97|579.48|575.48|22
1624118420000|2021-06-19 16:00:20|579.88|575.88|579.54|575.54|579.92|575.92|579.54|575.54|23
1624118430000|2021-06-19 16:00:30|579.52|575.52|578.71|574.71|579.52|575.52|578.71|574.71|17
1624118440000|2021-06-19 16:00:40|578.68|574.68|578.53|574.53|578.72|574.72|578.38|574.38|23
1624118450000|2021-06-19 16:00:50|578.54|574.54|579.06|575.06|579.07|575.07|578.54|574.54|16
1624118460000|2021-06-19 16:01:00|579.07|575.07|578.89|574.89|579.14|575.14|578.89|574.89|15
1624118470000|2021-06-19 16:01:10|578.83|574.83|578.18|574.18|578.83|574.83|578.18|574.18|19
1624118480000|2021-06-19 16:01:20|578.2|574.2|578.39|574.39|578.39|574.39|578.16|574.16|22
1624118490000|2021-06-19 16:01:30|578.43|574.43|578.47|574.47|578.81|574.81|578.43|574.43|24
1624118500000|2021-06-19 16:01:40|578.42|574.42|578.42|574.42|578.47|574.47|578.3|574.3|19
1624118510000|2021-06-19 16:01:50|578.41|574.41|578.06|574.06|578.43|574.43|578.06|574.06|18
1624118520000|2021-06-19 16:02:00|578.04|574.04|577.97|573.97|578.04|574.04|577.8|573.8|20
1624118530000|2021-06-19 16:02:10|577.95|573.95|578.35|574.35|578.36|574.36|577.92|573.92|21
1624118540000|2021-06-19 16:02:20|578.33|574.33|577.99|573.99|578.34|574.34|577.97|573.97|23
1624118550000|2021-06-19 16:02:30|577.97|573.97|578.05|574.05|578.05|574.05|577.88|573.88|13
1624118560000|2021-06-19 16:02:40|578.06|574.06|578.15|574.15|578.15|574.15|578.05|574.05|12
1624118570000|2021-06-19 16:02:50|578.09|574.09|578.15|574.15|578.15|574.15|578.02|574.02|16
1624118580000|2021-06-19 16:03:00|578.21|574.21|578.46|574.46|578.46|574.46|578.21|574.21|12
1624118590000|2021-06-19 16:03:10|578.47|574.47|578.48|574.48|578.5|574.5|578.46|574.46|13
1624118600000|2021-06-19 16:03:20|578.5|574.5|578.56|574.56|578.56|574.56|578.47|574.47|17
1624118610000|2021-06-19 16:03:30|578.55|574.55|578.65|574.65|578.71|574.71|578.55|574.55|16
1624118620000|2021-06-19 16:03:40|578.64|574.64|578.56|574.56|578.64|574.64|578.56|574.56|12
1624118630000|2021-06-19 16:03:50|578.55|574.55|578.36|574.36|578.55|574.55|578.35|574.35|21
1624118640000|2021-06-19 16:04:00|578.37|574.37|578.38|574.38|578.39|574.39|578.33|574.33|20
1624118650000|2021-06-19 16:04:10|578.37|574.37|578.09|574.09|578.38|574.38|578.09|574.09|15
1624118660000|2021-06-19 16:04:20|578.08|574.08|577.93|573.93|578.08|574.08|577.91|573.91|15
1624118670000|2021-06-19 16:04:30|577.94|573.94|577.69|573.69|577.94|573.94|577.69|573.69|13
1624118680000|2021-06-19 16:04:40|577.59|573.59|577.69|573.69|577.71|573.71|577.51|573.51|19
1624118690000|2021-06-19 16:04:50|577.68|573.68|577.65|573.65|577.68|573.68|577.65|573.65|8
1624118700000|2021-06-19 16:05:00|577.64|573.64|577.62|573.62|577.65|573.65|577.62|573.62|11
1624118710000|2021-06-19 16:05:10|577.6|573.6|577.37|573.37|577.6|573.6|577.36|573.36|18
1624118720000|2021-06-19 16:05:20|577.36|573.36|577.09|573.09|577.37|573.37|577.08|573.08|17
1624118730000|2021-06-19 16:05:30|577.08|573.08|576.82|572.82|577.09|573.09|576.82|572.82|17
1624118740000|2021-06-19 16:05:40|576.76|572.76|576.37|572.37|576.76|572.76|576.37|572.37|11
1624118750000|2021-06-19 16:05:50|576.38|572.38|576.06|572.06|576.38|572.38|576.06|572.06|13
1624118760000|2021-06-19 16:06:00|576.09|572.09|576.33|572.33|576.37|572.37|576.09|572.09|18
1624118770000|2021-06-19 16:06:10|576.32|572.32|576.38|572.38|576.38|572.38|576.32|572.32|16
1624118780000|2021-06-19 16:06:20|576.37|572.37|576.11|572.11|576.37|572.37|576.11|572.11|14
1624118790000|2021-06-19 16:06:30|576.12|572.12|576.13|572.13|576.15|572.15|576.11|572.11|14
1624118800000|2021-06-19 16:06:40|576.14|572.14|575.89|571.89|576.14|572.14|575.89|571.89|16
1624118810000|2021-06-19 16:06:50|575.86|571.86|575.91|571.91|575.91|571.91|575.82|571.82|13
1624118820000|2021-06-19 16:07:00|575.93|571.93|576.08|572.08|576.09|572.09|575.92|571.92|13
1624118830000|2021-06-19 16:07:10|576.07|572.07|576|572|576.07|572.07|575.96|571.96|6
1624118840000|2021-06-19 16:07:20|575.99|571.99|575.82|571.82|576.04|572.04|575.82|571.82|18
1624118850000|2021-06-19 16:07:30|575.78|571.78|575.71|571.71|575.78|571.78|575.71|571.71|12
1624118860000|2021-06-19 16:07:40|575.63|571.63|575.5|571.5|575.63|571.63|575.5|571.5|11
1624118870000|2021-06-19 16:07:50|575.53|571.53|575.53|571.53|575.54|571.54|575.49|571.49|19
1624118880000|2021-06-19 16:08:00|575.54|571.54|575.86|571.86|575.88|571.88|575.54|571.54|16
1624118890000|2021-06-19 16:08:10|575.87|571.87|575.94|571.94|575.94|571.94|575.87|571.87|18
1624118900000|2021-06-19 16:08:20|575.93|571.93|575.95|571.95|575.96|571.96|575.93|571.93|11
1624118910000|2021-06-19 16:08:30|575.96|571.96|576.62|572.62|576.64|572.64|575.96|571.96|18
1624118920000|2021-06-19 16:08:40|576.61|572.61|576.7|572.7|576.7|572.7|576.6|572.6|16
1624118930000|2021-06-19 16:08:50|576.75|572.75|576.78|572.78|576.93|572.93|576.75|572.75|21
1624118940000|2021-06-19 16:09:00|576.72|572.72|576.39|572.39|576.72|572.72|576.31|572.31|21
1624118950000|2021-06-19 16:09:10|576.42|572.42|576.32|572.32|576.42|572.42|576.31|572.31|15
1624118960000|2021-06-19 16:09:20|576.33|572.33|576.26|572.26|576.33|572.33|576.13|572.13|15
1624118970000|2021-06-19 16:09:30|576.25|572.25|576.16|572.16|576.31|572.31|576.15|572.15|13
1624118980000|2021-06-19 16:09:40|576.17|572.17|575.82|571.82|576.17|572.17|575.82|571.82|12
1624118990000|2021-06-19 16:09:50|575.83|571.83|575.8|571.8|575.84|571.84|575.79|571.79|17
1624119000000|2021-06-19 16:10:00|575.79|571.79|575.64|571.64|575.8|571.8|575.61|571.61|16
1624119010000|2021-06-19 16:10:10|575.65|571.65|575.68|571.68|575.69|571.69|575.63|571.63|14
1624119020000|2021-06-19 16:10:20|575.72|571.72|575.67|571.67|575.72|571.72|575.67|571.67|4
1624119030000|2021-06-19 16:10:30|575.72|571.72|575.76|571.76|575.76|571.76|575.69|571.69|12
1624119040000|2021-06-19 16:10:40|575.79|571.79|575.75|571.75|575.79|571.79|575.74|571.74|12
1624119050000|2021-06-19 16:10:50|575.76|571.76|575.75|571.75|575.76|571.76|575.74|571.74|4
1624119060000|2021-06-19 16:11:00|575.74|571.74|575.91|571.91|575.92|571.92|575.74|571.74|9
1624119070000|2021-06-19 16:11:10|575.92|571.92|575.78|571.78|575.96|571.96|575.77|571.77|21
1624119080000|2021-06-19 16:11:20|575.75|571.75|575.73|571.73|575.75|571.75|575.69|571.69|12
1624119090000|2021-06-19 16:11:30|575.72|571.72|575.69|571.69|575.74|571.74|575.68|571.68|14
1624119100000|2021-06-19 16:11:40|575.7|571.7|575.67|571.67|575.7|571.7|575.67|571.67|5
1624119110000|2021-06-19 16:11:50|575.66|571.66|575.66|571.66|575.66|571.66|575.64|571.64|7
1624119120000|2021-06-19 16:12:00|575.65|571.65|575.64|571.64|575.67|571.67|575.63|571.63|8
1624119130000|2021-06-19 16:12:10|575.63|571.63|575.84|571.84|575.84|571.84|575.63|571.63|15
1624119140000|2021-06-19 16:12:20|575.87|571.87|575.96|571.96|575.97|571.97|575.87|571.87|11
1624119150000|2021-06-19 16:12:30|576.01|572.01|575.89|571.89|576.11|572.11|575.88|571.88|19
1624119160000|2021-06-19 16:12:40|575.9|571.9|575.92|571.92|575.95|571.95|575.9|571.9|13
1624119170000|2021-06-19 16:12:50|575.87|571.87|575.91|571.91|575.92|571.92|575.87|571.87|8
1624119180000|2021-06-19 16:13:00|575.96|571.96|575.85|571.85|575.96|571.96|575.84|571.84|12
1624119190000|2021-06-19 16:13:10|575.84|571.84|575.65|571.65|575.85|571.85|575.65|571.65|13
1624119200000|2021-06-19 16:13:20|575.61|571.61|575.28|571.28|575.61|571.61|575.27|571.27|21
1624119210000|2021-06-19 16:13:30|575.29|571.29|575.28|571.28|575.3|571.3|575.24|571.24|14
1624119220000|2021-06-19 16:13:40|575.01|571.01|575.07|571.07|575.07|571.07|574.86|570.86|16
1624119230000|2021-06-19 16:13:50|575.08|571.08|574.92|570.92|575.08|571.08|574.92|570.92|19
1624119240000|2021-06-19 16:14:00|574.93|570.93|574.92|570.92|574.94|570.94|574.91|570.91|10
1624119250000|2021-06-19 16:14:10|574.93|570.93|574.99|570.99|574.99|570.99|574.93|570.93|12
1624119260000|2021-06-19 16:14:20|575|571|575.1|571.1|575.12|571.12|575|571|17
1624119270000|2021-06-19 16:14:30|575.09|571.09|574.99|570.99|575.12|571.12|574.97|570.97|15
1624119280000|2021-06-19 16:14:40|574.98|570.98|575.17|571.17|575.17|571.17|574.98|570.98|19
1624119290000|2021-06-19 16:14:50|575.16|571.16|575.05|571.05|575.18|571.18|575.05|571.05|14
1624119300000|2021-06-19 16:15:00|575.04|571.04|575|571|575.07|571.07|574.98|570.98|13
1624119310000|2021-06-19 16:15:10|574.99|570.99|574.98|570.98|575|571|574.97|570.97|10
1624119320000|2021-06-19 16:15:20|574.99|570.99|574.89|570.89|574.99|570.99|574.89|570.89|11
1624119330000|2021-06-19 16:15:30|574.9|570.9|574.81|570.81|574.9|570.9|574.81|570.81|7
1624119340000|2021-06-19 16:15:40|574.83|570.83|574.73|570.73|574.83|570.83|574.73|570.73|13
1624119350000|2021-06-19 16:15:50|574.75|570.75|574.58|570.58|574.76|570.76|574.56|570.56|13
1624119360000|2021-06-19 16:16:00|574.57|570.57|574.6|570.6|574.64|570.64|574.56|570.56|14
1624119370000|2021-06-19 16:16:10|574.59|570.59|574.61|570.61|574.61|570.61|574.59|570.59|10
1624119380000|2021-06-19 16:16:20|574.6|570.6|574.77|570.77|574.87|570.87|574.6|570.6|24
1624119390000|2021-06-19 16:16:30|574.76|570.76|574.67|570.67|574.76|570.76|574.67|570.67|10
1624119400000|2021-06-19 16:16:40|574.69|570.69|574.64|570.64|574.69|570.69|574.64|570.64|14
1624119410000|2021-06-19 16:16:50|574.63|570.63|574.62|570.62|574.64|570.64|574.62|570.62|5
1624119420000|2021-06-19 16:17:00|574.63|570.63|574.63|570.63|574.63|570.63|574.62|570.62|3
1624119430000|2021-06-19 16:17:10|574.64|570.64|574.63|570.63|574.64|570.64|574.63|570.63|4
1624119440000|2021-06-19 16:17:20|574.64|570.64|574.6|570.6|574.65|570.65|574.58|570.58|15
1624119450000|2021-06-19 16:17:30|574.58|570.58|574.56|570.56|574.58|570.58|574.56|570.56|3
1624119460000|2021-06-19 16:17:40|574.57|570.57|574.18|570.18|574.58|570.58|574.18|570.18|16
1624119470000|2021-06-19 16:17:50|574.17|570.17|573.97|569.97|574.19|570.19|573.96|569.96|14
1624119480000|2021-06-19 16:18:00|573.96|569.96|573.42|569.42|573.96|569.96|573.42|569.42|17
1624119490000|2021-06-19 16:18:10|573.41|569.41|573|569|573.41|569.41|573|569|14
1624119500000|2021-06-19 16:18:20|572.99|568.99|573.03|569.03|573.1|569.1|572.98|568.98|18
1624119510000|2021-06-19 16:18:30|573.02|569.02|572.93|568.93|573.02|569.02|572.93|568.93|20
1624119520000|2021-06-19 16:18:40|572.92|568.92|572.8|568.8|572.96|568.96|572.8|568.8|14
1624119530000|2021-06-19 16:18:50|572.79|568.79|572.58|568.58|572.8|568.8|572.45|568.45|14
1624119540000|2021-06-19 16:19:00|572.57|568.57|572.67|568.67|572.67|568.67|572.54|568.54|11
1624119550000|2021-06-19 16:19:10|572.72|568.72|572.57|568.57|572.99|568.99|572.54|568.54|20
1624119560000|2021-06-19 16:19:20|572.59|568.59|572.43|568.43|572.59|568.59|572.43|568.43|20
1624119570000|2021-06-19 16:19:30|572.44|568.44|572.4|568.4|572.44|568.44|572.38|568.38|12
1624119580000|2021-06-19 16:19:40|572.39|568.39|572.3|568.3|572.4|568.4|572.3|568.3|12
1624119590000|2021-06-19 16:19:50|572.29|568.29|572.3|568.3|572.3|568.3|572.26|568.26|17
1624119600000|2021-06-19 16:20:00|572.31|568.31|572.09|568.09|572.31|568.31|572.09|568.09|13
1624119610000|2021-06-19 16:20:10|572.1|568.1|572.04|568.04|572.1|568.1|572.04|568.04|7
1624119620000|2021-06-19 16:20:20|572.07|568.07|572.07|568.07|572.19|568.19|572.07|568.07|10
1624119630000|2021-06-19 16:20:30|572.06|568.06|572.09|568.09|572.09|568.09|571.98|567.98|20
1624119640000|2021-06-19 16:20:40|572.11|568.11|572.32|568.32|572.46|568.46|572.11|568.11|20
1624119650000|2021-06-19 16:20:50|572.26|568.26|572.22|568.22|572.26|568.26|572.21|568.21|9
1624119660000|2021-06-19 16:21:00|572.23|568.23|572.39|568.39|572.39|568.39|572.23|568.23|13
1624119670000|2021-06-19 16:21:10|572.4|568.4|572.55|568.55|572.55|568.55|572.4|568.4|13
1624119680000|2021-06-19 16:21:20|572.58|568.58|572.6|568.6|572.6|568.6|572.58|568.58|5
1624119690000|2021-06-19 16:21:30|572.59|568.59|572.62|568.62|572.63|568.63|572.59|568.59|6
1624119700000|2021-06-19 16:21:40|572.63|568.63|572.63|568.63|572.63|568.63|572.62|568.62|9
1624119710000|2021-06-19 16:21:50|572.62|568.62|572.49|568.49|572.62|568.62|572.49|568.49|13
1624119720000|2021-06-19 16:22:00|572.48|568.48|572.47|568.47|572.52|568.52|572.46|568.46|8
1624119730000|2021-06-19 16:22:10|572.48|568.48|572.6|568.6|572.61|568.61|572.48|568.48|9
1624119740000|2021-06-19 16:22:20|572.59|568.59|572.61|568.61|572.61|568.61|572.57|568.57|9
1624119750000|2021-06-19 16:22:30|572.6|568.6|572.62|568.62|572.62|568.62|572.59|568.59|11
1624119760000|2021-06-19 16:22:40|572.61|568.61|572.62|568.62|572.63|568.63|572.61|568.61|13
1624119770000|2021-06-19 16:22:50|572.63|568.63|572.6|568.6|572.63|568.63|572.6|568.6|10
1624119780000|2021-06-19 16:23:00|572.59|568.59|572.63|568.63|572.63|568.63|572.55|568.55|10
1624119790000|2021-06-19 16:23:10|572.64|568.64|572.69|568.69|572.69|568.69|572.63|568.63|8
1624119800000|2021-06-19 16:23:20|572.66|568.66|572.67|568.67|572.68|568.68|572.66|568.66|3
1624119810000|2021-06-19 16:23:30|572.7|568.7|573.14|569.14|573.14|569.14|572.7|568.7|18
1624119820000|2021-06-19 16:23:40|573.15|569.15|573.06|569.06|573.15|569.15|573.05|569.05|16
1624119830000|2021-06-19 16:23:50|573.07|569.07|573.16|569.16|573.16|569.16|573.07|569.07|10
1624119840000|2021-06-19 16:24:00|573.15|569.15|573.19|569.19|573.2|569.2|573.12|569.12|13
1624119850000|2021-06-19 16:24:10|573.17|569.17|573.19|569.19|573.2|569.2|573.17|569.17|8
1624119860000|2021-06-19 16:24:20|573.2|569.2|572.99|568.99|573.2|569.2|572.82|568.82|18
1624119870000|2021-06-19 16:24:30|573|569|573.13|569.13|573.14|569.14|573|569|9
1624119880000|2021-06-19 16:24:40|573.14|569.14|573.11|569.11|573.14|569.14|573.11|569.11|4
1624119890000|2021-06-19 16:24:50|573.12|569.12|573.29|569.29|573.29|569.29|573.1|569.1|13
1624119900000|2021-06-19 16:25:00|573.28|569.28|573.28|569.28|573.28|569.28|573.28|569.28|1
1624119910000|2021-06-19 16:25:10|573.27|569.27|573.28|569.28|573.29|569.29|573.27|569.27|7
1624119920000|2021-06-19 16:25:20|573.29|569.29|573.32|569.32|573.33|569.33|573.29|569.29|10
1624119930000|2021-06-19 16:25:30|573.33|569.33|573.32|569.32|573.33|569.33|573.32|569.32|6
1624119940000|2021-06-19 16:25:40|573.29|569.29|573.28|569.28|573.29|569.29|573.27|569.27|4
1624119950000|2021-06-19 16:25:50|573.3|569.3|573.41|569.41|573.41|569.41|573.3|569.3|7
1624119960000|2021-06-19 16:26:00|573.44|569.44|573.44|569.44|573.44|569.44|573.42|569.42|3
1624119970000|2021-06-19 16:26:10|573.49|569.49|573.48|569.48|573.5|569.5|573.48|569.48|6
1624119980000|2021-06-19 16:26:20|573.49|569.49|573.39|569.39|573.49|569.49|573.39|569.39|8
1624119990000|2021-06-19 16:26:30|573.38|569.38|573.02|569.02|573.38|569.38|573.01|569.01|19
1624120000000|2021-06-19 16:26:40|573.03|569.03|573.02|569.02|573.03|569.03|573|569|11
1624120010000|2021-06-19 16:26:50|573.01|569.01|572.84|568.84|573.02|569.02|572.84|568.84|14
1624120020000|2021-06-19 16:27:00|572.82|568.82|572.78|568.78|572.91|568.91|572.77|568.77|17
1624120030000|2021-06-19 16:27:10|572.77|568.77|572.53|568.53|572.77|568.77|572.53|568.53|17
1624120040000|2021-06-19 16:27:20|572.54|568.54|572.44|568.44|572.54|568.54|572.43|568.43|13
1624120050000|2021-06-19 16:27:30|572.43|568.43|572.55|568.55|572.59|568.59|572.43|568.43|13
1624120060000|2021-06-19 16:27:40|572.54|568.54|572.54|568.54|572.56|568.56|572.54|568.54|18
1624120070000|2021-06-19 16:27:50|572.56|568.56|572.58|568.58|572.6|568.6|572.54|568.54|14
1624120080000|2021-06-19 16:28:00|572.6|568.6|572.85|568.85|572.85|568.85|572.6|568.6|9
1624120090000|2021-06-19 16:28:10|572.84|568.84|572.86|568.86|572.88|568.88|572.84|568.84|12
1624120100000|2021-06-19 16:28:20|572.85|568.85|572.85|568.85|572.88|568.88|572.85|568.85|8
1624120110000|2021-06-19 16:28:30|572.86|568.86|572.91|568.91|572.93|568.93|572.85|568.85|14
1624120120000|2021-06-19 16:28:40|572.93|568.93|572.97|568.97|573.06|569.06|572.93|568.93|15
1624120130000|2021-06-19 16:28:50|572.98|568.98|573.13|569.13|573.13|569.13|572.98|568.98|12
1624120140000|2021-06-19 16:29:00|573.12|569.12|573.08|569.08|573.13|569.13|573.06|569.06|6
1624120150000|2021-06-19 16:29:10|573.06|569.06|572.86|568.86|573.06|569.06|572.83|568.83|13
1624120160000|2021-06-19 16:29:20|572.78|568.78|572.68|568.68|572.79|568.79|572.66|568.66|16
1624120170000|2021-06-19 16:29:30|572.69|568.69|572.58|568.58|572.72|568.72|572.55|568.55|17
1624120180000|2021-06-19 16:29:40|572.57|568.57|572.46|568.46|572.58|568.58|572.46|568.46|16
1624120190000|2021-06-19 16:29:50|572.45|568.45|572.15|568.15|572.49|568.49|572.14|568.14|20
1624120200000|2021-06-19 16:30:00|572.16|568.16|572.12|568.12|572.2|568.2|572.11|568.11|13
1624120210000|2021-06-19 16:30:10|572.11|568.11|572.34|568.34|572.34|568.34|572.11|568.11|14
1624120220000|2021-06-19 16:30:20|572.33|568.33|572.26|568.26|572.35|568.35|572.26|568.26|13
1624120230000|2021-06-19 16:30:30|572.23|568.23|572.23|568.23|572.24|568.24|572.18|568.18|15
1624120240000|2021-06-19 16:30:40|572.25|568.25|572.32|568.32|572.32|568.32|572.25|568.25|12
1624120260000|2021-06-19 16:31:00|572.33|568.33|572.44|568.44|572.45|568.45|572.32|568.32|12
1624120270000|2021-06-19 16:31:10|572.5|568.5|572.59|568.59|572.6|568.6|572.5|568.5|13
1624120280000|2021-06-19 16:31:20|572.57|568.57|572.79|568.79|572.79|568.79|572.57|568.57|11
1624120290000|2021-06-19 16:31:30|572.8|568.8|572.88|568.88|572.88|568.88|572.8|568.8|13
1624120300000|2021-06-19 16:31:40|572.97|568.97|573.19|569.19|573.19|569.19|572.97|568.97|8
1624120310000|2021-06-19 16:31:50|573.18|569.18|573.21|569.21|573.22|569.22|573.17|569.17|14
1624120320000|2021-06-19 16:32:00|573.22|569.22|573.41|569.41|573.41|569.41|573.21|569.21|9
1624120330000|2021-06-19 16:32:10|573.42|569.42|573.45|569.45|573.46|569.46|573.42|569.42|7
1624120340000|2021-06-19 16:32:20|573.46|569.46|573.48|569.48|573.49|569.49|573.46|569.46|10
1624120350000|2021-06-19 16:32:30|573.49|569.49|573.44|569.44|573.49|569.49|573.44|569.44|9
1624120360000|2021-06-19 16:32:40|573.46|569.46|573.46|569.46|573.46|569.46|573.44|569.44|4
1624120370000|2021-06-19 16:32:50|573.45|569.45|573.47|569.47|573.47|569.47|573.44|569.44|9
1624120380000|2021-06-19 16:33:00|573.46|569.46|573.46|569.46|573.46|569.46|573.44|569.44|12
1624120390000|2021-06-19 16:33:10|573.45|569.45|573.27|569.27|573.46|569.46|573.25|569.25|16
1624120400000|2021-06-19 16:33:20|573.26|569.26|573.14|569.14|573.28|569.28|573.11|569.11|10
1624120410000|2021-06-19 16:33:30|573.15|569.15|573.31|569.31|573.32|569.32|573.15|569.15|14
1624120420000|2021-06-19 16:33:40|573.33|569.33|573.36|569.36|573.47|569.47|573.33|569.33|15
1624120430000|2021-06-19 16:33:50|573.37|569.37|573.69|569.69|573.69|569.69|573.37|569.37|9
1624120440000|2021-06-19 16:34:00|573.7|569.7|573.82|569.82|573.82|569.82|573.7|569.7|12
1624120450000|2021-06-19 16:34:10|573.81|569.81|573.82|569.82|573.82|569.82|573.81|569.81|2
1624120460000|2021-06-19 16:34:20|573.84|569.84|573.87|569.87|573.87|569.87|573.83|569.83|3
1624120470000|2021-06-19 16:34:30|573.89|569.89|573.9|569.9|573.9|569.9|573.89|569.89|2
1624120480000|2021-06-19 16:34:40|573.95|569.95|573.9|569.9|573.95|569.95|573.9|569.9|8
1624120490000|2021-06-19 16:34:50|573.89|569.89|573.82|569.82|573.89|569.89|573.78|569.78|10
1624120500000|2021-06-19 16:35:00|573.83|569.83|574.13|570.13|574.13|570.13|573.81|569.81|19
1624120510000|2021-06-19 16:35:10|574.14|570.14|574.29|570.29|574.29|570.29|574.12|570.12|10
1624120520000|2021-06-19 16:35:20|574.31|570.31|574.61|570.61|574.61|570.61|574.31|570.31|11
1624120530000|2021-06-19 16:35:30|574.63|570.63|574.55|570.55|574.65|570.65|574.55|570.55|7
1624120540000|2021-06-19 16:35:40|574.54|570.54|574.55|570.55|574.55|570.55|574.53|570.53|6
1624120550000|2021-06-19 16:35:50|574.57|570.57|574.6|570.6|574.6|570.6|574.57|570.57|2
1624120560000|2021-06-19 16:36:00|574.57|570.57|574.96|570.96|574.96|570.96|574.57|570.57|13
1624120570000|2021-06-19 16:36:10|574.97|570.97|574.98|570.98|575|571|574.97|570.97|11
1624120580000|2021-06-19 16:36:20|574.99|570.99|574.75|570.75|574.99|570.99|574.75|570.75|14
1624120590000|2021-06-19 16:36:30|574.73|570.73|574.91|570.91|574.91|570.91|574.73|570.73|15
1624120600000|2021-06-19 16:36:40|574.93|570.93|575.07|571.07|575.07|571.07|574.92|570.92|14
1624120610000|2021-06-19 16:36:50|575.12|571.12|575.13|571.13|575.13|571.13|575.12|571.12|8
1624120620000|2021-06-19 16:37:00|575.08|571.08|575.14|571.14|575.14|571.14|575.07|571.07|7
1624120630000|2021-06-19 16:37:10|575.16|571.16|574.94|570.94|575.16|571.16|574.93|570.93|18
1624120640000|2021-06-19 16:37:20|574.95|570.95|574.94|570.94|574.98|570.98|574.93|570.93|16
1624120650000|2021-06-19 16:37:30|574.93|570.93|574.9|570.9|574.93|570.93|574.89|570.89|10
1624120660000|2021-06-19 16:37:40|574.92|570.92|574.9|570.9|574.92|570.92|574.89|570.89|7
1624120670000|2021-06-19 16:37:50|574.87|570.87|574.88|570.88|574.88|570.88|574.86|570.86|4
1624120680000|2021-06-19 16:38:00|574.89|570.89|574.94|570.94|574.95|570.95|574.89|570.89|11
1624120690000|2021-06-19 16:38:10|574.93|570.93|574.93|570.93|574.94|570.94|574.93|570.93|9
1624120700000|2021-06-19 16:38:20|574.94|570.94|574.93|570.93|574.94|570.94|574.93|570.93|6
1624120710000|2021-06-19 16:38:30|574.94|570.94|574.92|570.92|574.94|570.94|574.87|570.87|12
1624120720000|2021-06-19 16:38:40|574.91|570.91|574.89|570.89|574.94|570.94|574.87|570.87|10
1624120730000|2021-06-19 16:38:50|574.88|570.88|574.72|570.72|574.89|570.89|574.71|570.71|13
1624120740000|2021-06-19 16:39:00|574.71|570.71|574.72|570.72|574.73|570.73|574.7|570.7|11
1624120750000|2021-06-19 16:39:10|574.71|570.71|574.74|570.74|574.75|570.75|574.71|570.71|15
1624120760000|2021-06-19 16:39:20|574.75|570.75|574.8|570.8|574.8|570.8|574.75|570.75|6
1624120770000|2021-06-19 16:39:30|574.77|570.77|574.79|570.79|574.79|570.79|574.77|570.77|3
1624120780000|2021-06-19 16:39:40|574.85|570.85|574.92|570.92|574.95|570.95|574.85|570.85|13
1624120790000|2021-06-19 16:39:50|574.93|570.93|574.88|570.88|574.93|570.93|574.88|570.88|10
1624120800000|2021-06-19 16:40:00|574.85|570.85|574.85|570.85|574.89|570.89|574.84|570.84|6
1624120810000|2021-06-19 16:40:10|574.86|570.86|574.87|570.87|574.87|570.87|574.85|570.85|6
1624120820000|2021-06-19 16:40:20|574.86|570.86|574.77|570.77|574.87|570.87|574.77|570.77|8
1624120830000|2021-06-19 16:40:30|574.69|570.69|574.39|570.39|574.69|570.69|574.39|570.39|17
1624120840000|2021-06-19 16:40:40|574.36|570.36|573.83|569.83|574.36|570.36|573.83|569.83|22
1624120850000|2021-06-19 16:40:50|573.84|569.84|573.8|569.8|573.85|569.85|573.78|569.78|14
1624120860000|2021-06-19 16:41:00|573.79|569.79|574.17|570.17|574.17|570.17|573.79|569.79|20
1624120870000|2021-06-19 16:41:10|574.19|570.19|574.19|570.19|574.22|570.22|574.15|570.15|18
1624120880000|2021-06-19 16:41:20|574.18|570.18|574.06|570.06|574.21|570.21|574.06|570.06|12
1624120890000|2021-06-19 16:41:30|574.02|570.02|573.64|569.64|574.03|570.03|573.64|569.64|22
1624120900000|2021-06-19 16:41:40|573.63|569.63|573.6|569.6|573.63|569.63|573.59|569.59|10
1624120910000|2021-06-19 16:41:50|573.61|569.61|573.44|569.44|573.61|569.61|573.44|569.44|17
1624120920000|2021-06-19 16:42:00|573.46|569.46|573.36|569.36|573.46|569.46|573.35|569.35|11
1624120930000|2021-06-19 16:42:10|573.35|569.35|573.36|569.36|573.37|569.37|573.35|569.35|4
1624120940000|2021-06-19 16:42:20|573.37|569.37|573.49|569.49|573.49|569.49|573.37|569.37|14
1624120950000|2021-06-19 16:42:30|573.5|569.5|573.25|569.25|573.5|569.5|573.24|569.24|16
1624120960000|2021-06-19 16:42:40|573.18|569.18|573.18|569.18|573.2|569.2|573.16|569.16|15
1624120970000|2021-06-19 16:42:50|573.16|569.16|573.18|569.18|573.19|569.19|573.16|569.16|11
1624120980000|2021-06-19 16:43:00|573.19|569.19|573.11|569.11|573.19|569.19|573.09|569.09|17
1624120990000|2021-06-19 16:43:10|573.1|569.1|573.11|569.11|573.13|569.13|573.1|569.1|15
1624121000000|2021-06-19 16:43:20|573.12|569.12|573.31|569.31|573.33|569.33|573.08|569.08|18
1624121010000|2021-06-19 16:43:30|573.32|569.32|573.19|569.19|573.36|569.36|573.16|569.16|20
1624121020000|2021-06-19 16:43:40|573.17|569.17|573.16|569.16|573.19|569.19|573.15|569.15|14
1624121030000|2021-06-19 16:43:50|573.15|569.15|573.06|569.06|573.16|569.16|573.05|569.05|10
1624121040000|2021-06-19 16:44:00|573.07|569.07|573.05|569.05|573.07|569.07|573.02|569.02|10
1624121050000|2021-06-19 16:44:10|573.04|569.04|573.02|569.02|573.05|569.05|573.01|569.01|8
1624121060000|2021-06-19 16:44:20|573.03|569.03|572.95|568.95|573.04|569.04|572.95|568.95|12
1624121070000|2021-06-19 16:44:30|572.94|568.94|572.94|568.94|572.95|568.95|572.94|568.94|5
1624121080000|2021-06-19 16:44:40|572.95|568.95|572.86|568.86|572.95|568.95|572.85|568.85|5
1624121090000|2021-06-19 16:44:50|572.85|568.85|572.86|568.86|572.86|568.86|572.85|568.85|2
1624121100000|2021-06-19 16:45:00|572.85|568.85|572.86|568.86|572.86|568.86|572.85|568.85|6
1624121110000|2021-06-19 16:45:10|572.85|568.85|572.79|568.79|572.85|568.85|572.77|568.77|12
1624121120000|2021-06-19 16:45:20|572.82|568.82|572.84|568.84|572.84|568.84|572.82|568.82|9
1624121130000|2021-06-19 16:45:30|572.83|568.83|572.94|568.94|572.95|568.95|572.83|568.83|8
1624121140000|2021-06-19 16:45:40|572.96|568.96|573.01|569.01|573.01|569.01|572.96|568.96|5
1624121150000|2021-06-19 16:45:50|573.04|569.04|573.19|569.19|573.19|569.19|573.04|569.04|9
1624121160000|2021-06-19 16:46:00|573.36|569.36|573.75|569.75|573.75|569.75|573.36|569.36|14
1624121170000|2021-06-19 16:46:10|573.74|569.74|573.9|569.9|573.91|569.91|573.74|569.74|9
1624121180000|2021-06-19 16:46:20|573.91|569.91|573.87|569.87|573.91|569.91|573.86|569.86|6
1624121190000|2021-06-19 16:46:30|573.88|569.88|573.38|569.38|573.89|569.89|573.38|569.38|15
1624121200000|2021-06-19 16:46:40|573.36|569.36|573.19|569.19|573.36|569.36|573.15|569.15|21
1624121210000|2021-06-19 16:46:50|573.18|569.18|572.59|568.59|573.3|569.3|572.59|568.59|18
1624121220000|2021-06-19 16:47:00|572.58|568.58|572.39|568.39|572.62|568.62|572.39|568.39|16
1624121230000|2021-06-19 16:47:10|572.4|568.4|572.31|568.31|572.41|568.41|572.31|568.31|17
1624121240000|2021-06-19 16:47:20|572.3|568.3|572.18|568.18|572.3|568.3|572.18|568.18|12
1624121250000|2021-06-19 16:47:30|572.16|568.16|572.27|568.27|572.27|568.27|571.95|567.95|20
1624121260000|2021-06-19 16:47:40|572.25|568.25|572.07|568.07|572.25|568.25|572.07|568.07|14
1624121270000|2021-06-19 16:47:50|572|568|571.96|567.96|572.02|568.02|571.95|567.95|18
1624121280000|2021-06-19 16:48:00|571.94|567.94|571.81|567.81|571.95|567.95|571.78|567.78|17
1624121290000|2021-06-19 16:48:10|571.8|567.8|571.76|567.76|571.83|567.83|571.76|567.76|17
1624121300000|2021-06-19 16:48:20|571.77|567.77|571.75|567.75|571.77|567.77|571.74|567.74|11
1624121310000|2021-06-19 16:48:30|571.74|567.74|571.94|567.94|571.97|567.97|571.74|567.74|18
1624121320000|2021-06-19 16:48:40|571.96|567.96|572|568|572|568|571.93|567.93|18
1624121330000|2021-06-19 16:48:50|572.01|568.01|572.04|568.04|572.07|568.07|572.01|568.01|15
1624121340000|2021-06-19 16:49:00|572.05|568.05|572.28|568.28|572.28|568.28|572.02|568.02|15
1624121350000|2021-06-19 16:49:10|572.29|568.29|572.57|568.57|572.6|568.6|572.29|568.29|19
1624121360000|2021-06-19 16:49:20|572.59|568.59|572.63|568.63|572.63|568.63|572.57|568.57|9
1624121370000|2021-06-19 16:49:30|572.64|568.64|572.75|568.75|572.76|568.76|572.64|568.64|11
1624121380000|2021-06-19 16:49:40|572.76|568.76|572.68|568.68|572.76|568.76|572.68|568.68|15
1624121390000|2021-06-19 16:49:50|572.66|568.66|572.53|568.53|572.66|568.66|572.53|568.53|14
1624121400000|2021-06-19 16:50:00|572.54|568.54|572.55|568.55|572.56|568.56|572.51|568.51|15
1624121410000|2021-06-19 16:50:10|572.52|568.52|572.55|568.55|572.57|568.57|572.52|568.52|12
1624121420000|2021-06-19 16:50:20|572.56|568.56|572.55|568.55|572.59|568.59|572.55|568.55|7
1624121430000|2021-06-19 16:50:30|572.56|568.56|572.75|568.75|572.75|568.75|572.54|568.54|11
1624121440000|2021-06-19 16:50:40|572.74|568.74|572.75|568.75|572.77|568.77|572.74|568.74|10
1624121450000|2021-06-19 16:50:50|572.74|568.74|572.7|568.7|572.74|568.74|572.65|568.65|10
1624121460000|2021-06-19 16:51:00|572.71|568.71|572.73|568.73|572.74|568.74|572.69|568.69|17
1624121470000|2021-06-19 16:51:10|572.72|568.72|572.8|568.8|572.81|568.81|572.72|568.72|13
1624121480000|2021-06-19 16:51:20|572.81|568.81|572.99|568.99|572.99|568.99|572.81|568.81|13
1624121490000|2021-06-19 16:51:30|573|569|573.2|569.2|573.21|569.21|572.98|568.98|13
1624121500000|2021-06-19 16:51:40|573.19|569.19|573.25|569.25|573.27|569.27|573.19|569.19|9
1624121510000|2021-06-19 16:51:50|573.26|569.26|573.03|569.03|573.27|569.27|573.03|569.03|17
1624121520000|2021-06-19 16:52:00|573.04|569.04|573.19|569.19|573.19|569.19|573|569|15
1624121530000|2021-06-19 16:52:10|573.2|569.2|573.38|569.38|573.39|569.39|573.2|569.2|18
1624121540000|2021-06-19 16:52:20|573.32|569.32|573.51|569.51|573.53|569.53|573.32|569.32|10
1624121550000|2021-06-19 16:52:30|573.52|569.52|573.6|569.6|573.62|569.62|573.51|569.51|8
1624121560000|2021-06-19 16:52:40|573.61|569.61|573.55|569.55|573.61|569.61|573.52|569.52|15
1624121570000|2021-06-19 16:52:50|573.54|569.54|573.48|569.48|573.54|569.54|573.43|569.43|16
1624121580000|2021-06-19 16:53:00|573.49|569.49|573.76|569.76|573.76|569.76|573.49|569.49|16
1624121590000|2021-06-19 16:53:10|573.78|569.78|573.91|569.91|573.92|569.92|573.78|569.78|10
1624121600000|2021-06-19 16:53:20|573.88|569.88|573.82|569.82|573.88|569.88|573.73|569.73|15
1624121610000|2021-06-19 16:53:30|573.83|569.83|573.91|569.91|573.92|569.92|573.83|569.83|11
1624121620000|2021-06-19 16:53:40|573.92|569.92|573.93|569.93|573.95|569.95|573.91|569.91|9
1624121630000|2021-06-19 16:53:50|573.94|569.94|573.94|569.94|573.94|569.94|573.91|569.91|9
1624121640000|2021-06-19 16:54:00|573.93|569.93|574.01|570.01|574.01|570.01|573.92|569.92|12
1624121650000|2021-06-19 16:54:10|574.02|570.02|574.4|570.4|574.41|570.41|574.02|570.02|16
1624121660000|2021-06-19 16:54:20|574.41|570.41|574.45|570.45|574.45|570.45|574.4|570.4|10
1624121670000|2021-06-19 16:54:30|574.44|570.44|574.64|570.64|574.64|570.64|574.43|570.43|14
1624121680000|2021-06-19 16:54:40|574.65|570.65|574.67|570.67|574.67|570.67|574.65|570.65|4
1624121690000|2021-06-19 16:54:50|574.66|570.66|574.56|570.56|574.66|570.66|574.52|570.52|8
1624121700000|2021-06-19 16:55:00|574.57|570.57|574.55|570.55|574.63|570.63|574.55|570.55|13
1624121710000|2021-06-19 16:55:10|574.54|570.54|574.57|570.57|574.57|570.57|574.54|570.54|15
1624121720000|2021-06-19 16:55:20|574.56|570.56|574.37|570.37|574.56|570.56|574.37|570.37|12
1624121730000|2021-06-19 16:55:30|574.36|570.36|574.28|570.28|574.36|570.36|574.27|570.27|15
1624121740000|2021-06-19 16:55:40|574.29|570.29|574.28|570.28|574.3|570.3|574.27|570.27|16
1624121750000|2021-06-19 16:55:50|574.27|570.27|574.28|570.28|574.39|570.39|574.27|570.27|13
1624121760000|2021-06-19 16:56:00|574.29|570.29|574.11|570.11|574.29|570.29|574.11|570.11|18
1624121770000|2021-06-19 16:56:10|574.09|570.09|574.36|570.36|574.36|570.36|574.07|570.07|20
1624121780000|2021-06-19 16:56:20|574.37|570.37|574.37|570.37|574.38|570.38|574.36|570.36|7
1624121790000|2021-06-19 16:56:30|574.38|570.38|574.47|570.47|574.47|570.47|574.38|570.38|5
1624121800000|2021-06-19 16:56:40|574.48|570.48|574.48|570.48|574.51|570.51|574.42|570.42|12
1624121810000|2021-06-19 16:56:50|574.47|570.47|574.48|570.48|574.49|570.49|574.47|570.47|8
1624121820000|2021-06-19 16:57:00|574.49|570.49|574.47|570.47|574.49|570.49|574.47|570.47|11
1624121830000|2021-06-19 16:57:10|574.49|570.49|574.56|570.56|574.56|570.56|574.48|570.48|13
1624121840000|2021-06-19 16:57:20|574.52|570.52|574.52|570.52|574.53|570.53|574.52|570.52|3
1624121850000|2021-06-19 16:57:30|574.53|570.53|574.57|570.57|574.57|570.57|574.52|570.52|5
1624121860000|2021-06-19 16:57:40|574.56|570.56|574.57|570.57|574.57|570.57|574.55|570.55|9
1624121870000|2021-06-19 16:57:50|574.56|570.56|574.52|570.52|574.56|570.56|574.52|570.52|2
1624121880000|2021-06-19 16:58:00|574.53|570.53|574.35|570.35|574.53|570.53|574.35|570.35|13
1624121890000|2021-06-19 16:58:10|574.33|570.33|574.26|570.26|574.34|570.34|574.25|570.25|14
1624121900000|2021-06-19 16:58:20|574.27|570.27|574.17|570.17|574.27|570.27|574.13|570.13|18
1624121910000|2021-06-19 16:58:30|574.15|570.15|574.15|570.15|574.17|570.17|574.12|570.12|12
1624121920000|2021-06-19 16:58:40|574.14|570.14|574.07|570.07|574.14|570.14|574.06|570.06|11
1624121930000|2021-06-19 16:58:50|574.06|570.06|574.09|570.09|574.09|570.09|574.06|570.06|5
1624121940000|2021-06-19 16:59:00|574.1|570.1|574.1|570.1|574.1|570.1|574.09|570.09|9
1624121950000|2021-06-19 16:59:10|574.09|570.09|574.09|570.09|574.09|570.09|574.09|570.09|1
1624121960000|2021-06-19 16:59:20|574.1|570.1|574.02|570.02|574.1|570.1|574.02|570.02|7
1624121970000|2021-06-19 16:59:30|574.04|570.04|574.07|570.07|574.08|570.08|574.01|570.01|13
1624121980000|2021-06-19 16:59:40|574.08|570.08|574.07|570.07|574.08|570.08|574.07|570.07|4
1624121990000|2021-06-19 16:59:50|574.06|570.06|574.07|570.07|574.08|570.08|574.06|570.06|5
1624122000000|2021-06-19 17:00:00|574.08|570.08|574.07|570.07|574.08|570.08|574.06|570.06|8
1624122010000|2021-06-19 17:00:10|574.08|570.08|574.03|570.03|574.08|570.08|574.03|570.03|3
1624122020000|2021-06-19 17:00:20|574.05|570.05|574.04|570.04|574.05|570.05|574.03|570.03|3
1624122030000|2021-06-19 17:00:30|574.06|570.06|574.1|570.1|574.1|570.1|574.06|570.06|4
1624122040000|2021-06-19 17:00:40|574.15|570.15|574.28|570.28|574.28|570.28|574.15|570.15|13
1624122050000|2021-06-19 17:00:50|574.34|570.34|574.33|570.33|574.34|570.34|574.32|570.32|18
1624122060000|2021-06-19 17:01:00|574.32|570.32|574.3|570.3|574.33|570.33|574.29|570.29|15
1624122070000|2021-06-19 17:01:10|574.29|570.29|574.32|570.32|574.32|570.32|574.28|570.28|4
1624122080000|2021-06-19 17:01:20|574.28|570.28|574.06|570.06|574.28|570.28|574.06|570.06|17
1624122090000|2021-06-19 17:01:30|574.05|570.05|573.95|569.95|574.05|570.05|573.95|569.95|6
1624122100000|2021-06-19 17:01:40|573.94|569.94|573.86|569.86|573.94|569.94|573.86|569.86|13
1624122110000|2021-06-19 17:01:50|573.87|569.87|573.56|569.56|573.87|569.87|573.56|569.56|16
1624122120000|2021-06-19 17:02:00|573.57|569.57|573.44|569.44|573.58|569.58|573.44|569.44|15
1624122130000|2021-06-19 17:02:10|573.43|569.43|573.35|569.35|573.43|569.43|573.35|569.35|13
1624122140000|2021-06-19 17:02:20|573.29|569.29|573.19|569.19|573.31|569.31|573.19|569.19|16
1624122150000|2021-06-19 17:02:30|573.14|569.14|572.99|568.99|573.15|569.15|572.97|568.97|19
1624122160000|2021-06-19 17:02:40|572.98|568.98|572.76|568.76|572.98|568.98|572.76|568.76|15
1624122170000|2021-06-19 17:02:50|572.75|568.75|572.77|568.77|572.77|568.77|572.75|568.75|10
1624122180000|2021-06-19 17:03:00|572.76|568.76|572.41|568.41|572.77|568.77|572.41|568.41|17
1624122190000|2021-06-19 17:03:10|572.45|568.45|572.44|568.44|572.46|568.46|572.43|568.43|15
1624122200000|2021-06-19 17:03:20|572.45|568.45|572.43|568.43|572.45|568.45|572.4|568.4|9
1624122210000|2021-06-19 17:03:30|572.42|568.42|572.38|568.38|572.43|568.43|572.36|568.36|14
1624122220000|2021-06-19 17:03:40|572.37|568.37|572.2|568.2|572.39|568.39|572.19|568.19|16
1624122230000|2021-06-19 17:03:50|572.23|568.23|572.04|568.04|572.25|568.25|571.98|567.98|17
1624122240000|2021-06-19 17:04:00|572.03|568.03|572|568|572.16|568.16|571.97|567.97|19
1624122250000|2021-06-19 17:04:10|572.02|568.02|572.01|568.01|572.02|568.02|572|568|9
1624122260000|2021-06-19 17:04:20|572.05|568.05|572.22|568.22|572.22|568.22|572.05|568.05|16
1624122270000|2021-06-19 17:04:30|572.21|568.21|572.21|568.21|572.22|568.22|572.21|568.21|5
1624122280000|2021-06-19 17:04:40|572.2|568.2|572.17|568.17|572.2|568.2|572.15|568.15|17
1624122290000|2021-06-19 17:04:50|572.18|568.18|572.24|568.24|572.26|568.26|572.16|568.16|19
1624122300000|2021-06-19 17:05:00|572.23|568.23|572.24|568.24|572.24|568.24|572.14|568.14|19
1624122310000|2021-06-19 17:05:10|572.26|568.26|572.25|568.25|572.27|568.27|572.24|568.24|16
1624122320000|2021-06-19 17:05:20|572.26|568.26|572.25|568.25|572.3|568.3|572.25|568.25|10
1624122330000|2021-06-19 17:05:30|572.17|568.17|572.13|568.13|572.24|568.24|572.07|568.07|19
1624122340000|2021-06-19 17:05:40|572.03|568.03|572.15|568.15|572.17|568.17|572|568|19
1624122350000|2021-06-19 17:05:50|572.14|568.14|572.04|568.04|572.18|568.18|572.04|568.04|12
1624122360000|2021-06-19 17:06:00|572.02|568.02|571.88|567.88|572.02|568.02|571.86|567.86|17
1624122370000|2021-06-19 17:06:10|571.87|567.87|571.73|567.73|571.88|567.88|571.72|567.72|15
1624122380000|2021-06-19 17:06:20|571.74|567.74|571.71|567.71|571.76|567.76|571.69|567.69|14
1624122390000|2021-06-19 17:06:30|571.7|567.7|571.54|567.54|571.71|567.71|571.54|567.54|19
1624122400000|2021-06-19 17:06:40|571.55|567.55|571.59|567.59|571.61|567.61|571.55|567.55|16
1624122410000|2021-06-19 17:06:50|571.58|567.58|571.46|567.46|571.58|567.58|571.46|567.46|12
1624122420000|2021-06-19 17:07:00|571.48|567.48|571.59|567.59|571.59|567.59|571.47|567.47|13
1624122430000|2021-06-19 17:07:10|571.58|567.58|571.48|567.48|571.59|567.59|571.48|567.48|14
1624122440000|2021-06-19 17:07:20|571.47|567.47|571.49|567.49|571.54|567.54|571.47|567.47|9
1624122450000|2021-06-19 17:07:30|571.51|567.51|571.57|567.57|571.59|567.59|571.51|567.51|7
1624122460000|2021-06-19 17:07:40|571.59|567.59|571.56|567.56|571.59|567.59|571.5|567.5|14
1624122470000|2021-06-19 17:07:50|571.58|567.58|571.59|567.59|571.6|567.6|571.58|567.58|4
1624122480000|2021-06-19 17:08:00|571.58|567.58|571.51|567.51|571.6|567.6|571.5|567.5|13
1624122490000|2021-06-19 17:08:10|571.5|567.5|571.59|567.59|571.59|567.59|571.5|567.5|16
1624122500000|2021-06-19 17:08:20|571.6|567.6|571.63|567.63|571.63|567.63|571.59|567.59|6
1624122510000|2021-06-19 17:08:30|571.64|567.64|571.6|567.6|571.64|567.64|571.6|567.6|14
1624122520000|2021-06-19 17:08:40|571.59|567.59|571.59|567.59|571.6|567.6|571.59|567.59|7
1624122530000|2021-06-19 17:08:50|571.6|567.6|571.57|567.57|571.6|567.6|571.57|567.57|3
1624122540000|2021-06-19 17:09:00|571.58|567.58|571.63|567.63|571.64|567.64|571.58|567.58|12
1624122550000|2021-06-19 17:09:10|571.64|567.64|571.63|567.63|571.65|567.65|571.62|567.62|12
1624122560000|2021-06-19 17:09:20|571.62|567.62|571.61|567.61|571.62|567.62|571.61|567.61|2
1624122570000|2021-06-19 17:09:30|571.6|567.6|571.63|567.63|571.65|567.65|571.6|567.6|10
1624122580000|2021-06-19 17:09:40|571.6|567.6|571.57|567.57|571.6|567.6|571.52|567.52|18
1624122590000|2021-06-19 17:09:50|571.56|567.56|571.47|567.47|571.56|567.56|571.44|567.44|14
1624122600000|2021-06-19 17:10:00|571.48|567.48|571.47|567.47|571.49|567.49|571.44|567.44|17
1624122610000|2021-06-19 17:10:10|571.48|567.48|571.47|567.47|571.49|567.49|571.47|567.47|9
1624122620000|2021-06-19 17:10:20|571.46|567.46|571.46|567.46|571.46|567.46|571.44|567.44|7
1624122630000|2021-06-19 17:10:30|571.47|567.47|571.4|567.4|571.47|567.47|571.39|567.39|7
1624122640000|2021-06-19 17:10:40|571.35|567.35|571.22|567.22|571.35|567.35|571.22|567.22|15
1624122650000|2021-06-19 17:10:50|571.21|567.21|571.11|567.11|571.22|567.22|571.09|567.09|15
1624122660000|2021-06-19 17:11:00|571.09|567.09|571.01|567.01|571.12|567.12|570.97|566.97|18
1624122670000|2021-06-19 17:11:10|570.98|566.98|571|567|571.01|567.01|570.98|566.98|10
1624122680000|2021-06-19 17:11:20|570.99|566.99|570.87|566.87|571|567|570.87|566.87|8
1624122690000|2021-06-19 17:11:30|570.88|566.88|570.83|566.83|570.9|566.9|570.83|566.83|10
1624122700000|2021-06-19 17:11:40|570.84|566.84|570.76|566.76|570.84|566.84|570.76|566.76|3
1624122710000|2021-06-19 17:11:50|570.77|566.77|570.78|566.78|570.78|566.78|570.77|566.77|2
1624122720000|2021-06-19 17:12:00|570.8|566.8|570.85|566.85|570.86|566.86|570.79|566.79|13
1624122730000|2021-06-19 17:12:10|570.86|566.86|570.86|566.86|570.86|566.86|570.84|566.84|12
1624122740000|2021-06-19 17:12:20|570.87|566.87|570.88|566.88|570.88|566.88|570.84|566.84|11
1624122750000|2021-06-19 17:12:30|570.89|566.89|570.91|566.91|570.93|566.93|570.88|566.88|14
1624122760000|2021-06-19 17:12:40|570.93|566.93|570.87|566.87|570.93|566.93|570.87|566.87|9
1624122770000|2021-06-19 17:12:50|570.88|566.88|571.05|567.05|571.1|567.1|570.88|566.88|19
1624122780000|2021-06-19 17:13:00|571.04|567.04|571.03|567.03|571.05|567.05|571.01|567.01|12
1624122790000|2021-06-19 17:13:10|571.04|567.04|571.1|567.1|571.1|567.1|571.03|567.03|13
1624122800000|2021-06-19 17:13:20|571.12|567.12|571.15|567.15|571.15|567.15|571.11|567.11|6
1624122810000|2021-06-19 17:13:30|571.16|567.16|571.14|567.14|571.16|567.16|571.14|567.14|5
1624122820000|2021-06-19 17:13:40|571.16|567.16|571.16|567.16|571.16|567.16|571.14|567.14|3
1624122830000|2021-06-19 17:13:50|571.17|567.17|571.03|567.03|571.17|567.17|571|567|12
1624122840000|2021-06-19 17:14:00|571|567|571.02|567.02|571.04|567.04|571|567|14
1624122850000|2021-06-19 17:14:10|571.03|567.03|571.01|567.01|571.03|567.03|571|567|9
1624122860000|2021-06-19 17:14:20|571|567|570.96|566.96|571.01|567.01|570.95|566.95|8
1624122870000|2021-06-19 17:14:30|570.93|566.93|570.79|566.79|570.93|566.93|570.78|566.78|20
1624122880000|2021-06-19 17:14:40|570.78|566.78|570.65|566.65|570.84|566.84|570.65|566.65|18
1624122890000|2021-06-19 17:14:50|570.68|566.68|570.67|566.67|570.68|566.68|570.61|566.61|20
1624122900000|2021-06-19 17:15:00|570.65|566.65|570.43|566.43|570.65|566.65|570.42|566.42|17
1624122910000|2021-06-19 17:15:10|570.42|566.42|570.59|566.59|570.6|566.6|570.38|566.38|15
1624122920000|2021-06-19 17:15:20|570.6|566.6|570.59|566.59|570.61|566.61|570.5|566.5|21
1624122930000|2021-06-19 17:15:30|570.56|566.56|570.81|566.81|570.81|566.81|570.56|566.56|17
1624122940000|2021-06-19 17:15:40|570.82|566.82|570.85|566.85|570.85|566.85|570.82|566.82|5
1624122950000|2021-06-19 17:15:50|570.84|566.84|570.84|566.84|570.84|566.84|570.84|566.84|1
1624122960000|2021-06-19 17:16:00|570.85|566.85|570.89|566.89|570.9|566.9|570.85|566.85|3
1624122970000|2021-06-19 17:16:10|570.9|566.9|570.85|566.85|570.9|566.9|570.85|566.85|3
1624122980000|2021-06-19 17:16:20|570.86|566.86|570.85|566.85|570.86|566.86|570.85|566.85|2
1624122990000|2021-06-19 17:16:30|570.86|566.86|571.13|567.13|571.13|567.13|570.86|566.86|12
1624123000000|2021-06-19 17:16:40|571.14|567.14|571.16|567.16|571.2|567.2|571.14|567.14|11
1624123010000|2021-06-19 17:16:50|571.19|567.19|571.24|567.24|571.26|567.26|571.17|567.17|12
1624123020000|2021-06-19 17:17:00|571.27|567.27|571.29|567.29|571.29|567.29|571.27|567.27|3
1624123030000|2021-06-19 17:17:10|571.3|567.3|571.15|567.15|571.3|567.3|571.15|567.15|10
1624123040000|2021-06-19 17:17:20|571.16|567.16|571.16|567.16|571.17|567.17|571.15|567.15|6
1624123050000|2021-06-19 17:17:30|571.15|567.15|570.99|566.99|571.16|567.16|570.99|566.99|13
1624123060000|2021-06-19 17:17:40|570.98|566.98|570.95|566.95|570.98|566.98|570.95|566.95|3
1624123070000|2021-06-19 17:17:50|570.93|566.93|570.81|566.81|570.93|566.93|570.81|566.81|5
1624123080000|2021-06-19 17:18:00|570.85|566.85|570.88|566.88|570.91|566.91|570.81|566.81|15
1624123090000|2021-06-19 17:18:10|570.87|566.87|570.91|566.91|570.91|566.91|570.84|566.84|12
1624123100000|2021-06-19 17:18:20|570.9|566.9|571.13|567.13|571.14|567.14|570.9|566.9|17
1624123110000|2021-06-19 17:18:30|571.14|567.14|571.08|567.08|571.14|567.14|571.04|567.04|12
1624123120000|2021-06-19 17:18:40|571.07|567.07|571.06|567.06|571.09|567.09|571.05|567.05|16
1624123130000|2021-06-19 17:18:50|571.07|567.07|571.06|567.06|571.07|567.07|571.05|567.05|8
1624123140000|2021-06-19 17:19:00|571.05|567.05|571.06|567.06|571.07|567.07|571.05|567.05|6
1624123150000|2021-06-19 17:19:10|571.07|567.07|571.04|567.04|571.07|567.07|571.04|567.04|14
1624123160000|2021-06-19 17:19:20|571.05|567.05|571.07|567.07|571.07|567.07|571.03|567.03|11
1624123170000|2021-06-19 17:19:30|571.06|567.06|571.02|567.02|571.07|567.07|571.01|567.01|11
1624123180000|2021-06-19 17:19:40|571.03|567.03|570.98|566.98|571.03|567.03|570.97|566.97|13
1624123190000|2021-06-19 17:19:50|570.96|566.96|570.85|566.85|570.96|566.96|570.83|566.83|19
1624123200000|2021-06-19 17:20:00|570.84|566.84|570.92|566.92|570.93|566.93|570.84|566.84|14
1624123210000|2021-06-19 17:20:10|570.93|566.93|570.93|566.93|570.93|566.93|570.92|566.92|3
1624123220000|2021-06-19 17:20:20|570.94|566.94|570.94|566.94|570.94|566.94|570.94|566.94|1
1624123230000|2021-06-19 17:20:30|570.96|566.96|570.95|566.95|570.96|566.96|570.94|566.94|5
1624123240000|2021-06-19 17:20:40|570.96|566.96|571.13|567.13|571.15|567.15|570.96|566.96|10
1624123250000|2021-06-19 17:20:50|571.14|567.14|571.14|567.14|571.14|567.14|571.13|567.13|5
1624123260000|2021-06-19 17:21:00|571.15|567.15|571.15|567.15|571.16|567.16|571.14|567.14|5
1624123290000|2021-06-19 17:21:30|571.19|567.19|571.17|567.17|571.19|567.19|571.17|567.17|4
1624123300000|2021-06-19 17:21:40|571.18|567.18|571.2|567.2|571.2|567.2|571.18|567.18|2
1624123310000|2021-06-19 17:21:50|571.24|567.24|571.26|567.26|571.26|567.26|571.23|567.23|5
1624123320000|2021-06-19 17:22:00|571.27|567.27|571.31|567.31|571.31|567.31|571.25|567.25|14
1624123330000|2021-06-19 17:22:10|571.32|567.32|571.33|567.33|571.33|567.33|571.3|567.3|14
1624123340000|2021-06-19 17:22:20|571.31|567.31|571.37|567.37|571.4|567.4|571.31|567.31|12
1624123350000|2021-06-19 17:22:30|571.36|567.36|571.38|567.38|571.38|567.38|571.36|567.36|11
1624123360000|2021-06-19 17:22:40|571.37|567.37|571.37|567.37|571.38|567.38|571.36|567.36|13
1624123370000|2021-06-19 17:22:50|571.38|567.38|571.37|567.37|571.38|567.38|571.36|567.36|4
1624123380000|2021-06-19 17:23:00|571.36|567.36|571.36|567.36|571.38|567.38|571.35|567.35|18
1624123390000|2021-06-19 17:23:10|571.35|567.35|571.36|567.36|571.36|567.36|571.35|567.35|2
1624123400000|2021-06-19 17:23:20|571.37|567.37|571.39|567.39|571.39|567.39|571.36|567.36|8
1624123410000|2021-06-19 17:23:30|571.37|567.37|571.38|567.38|571.4|567.4|571.37|567.37|10
1624123420000|2021-06-19 17:23:40|571.4|567.4|571.38|567.38|571.4|567.4|571.38|567.38|2
1624123440000|2021-06-19 17:24:00|571.4|567.4|571.56|567.56|571.56|567.56|571.4|567.4|9
1624123450000|2021-06-19 17:24:10|571.58|567.58|571.8|567.8|571.9|567.9|571.58|567.58|15
1624123460000|2021-06-19 17:24:20|571.81|567.81|571.89|567.89|571.94|567.94|571.81|567.81|17
1624123470000|2021-06-19 17:24:30|571.88|567.88|571.85|567.85|571.89|567.89|571.84|567.84|19
1624123480000|2021-06-19 17:24:40|571.84|567.84|571.83|567.83|571.86|567.86|571.81|567.81|15
1624123490000|2021-06-19 17:24:50|571.84|567.84|571.91|567.91|571.91|567.91|571.84|567.84|12
1624123500000|2021-06-19 17:25:00|571.92|567.92|571.95|567.95|571.95|567.95|571.92|567.92|6
1624123510000|2021-06-19 17:25:10|571.98|567.98|572.09|568.09|572.1|568.1|571.98|567.98|7
1624123520000|2021-06-19 17:25:20|572.1|568.1|572.05|568.05|572.1|568.1|572.05|568.05|13
1624123530000|2021-06-19 17:25:30|572.07|568.07|572.07|568.07|572.07|568.07|572.04|568.04|12
1624123540000|2021-06-19 17:25:40|572.03|568.03|571.96|567.96|572.03|568.03|571.95|567.95|9
1624123550000|2021-06-19 17:25:50|571.92|567.92|571.82|567.82|571.93|567.93|571.82|567.82|6
1624123560000|2021-06-19 17:26:00|571.85|567.85|571.89|567.89|571.93|567.93|571.85|567.85|15
1624123580000|2021-06-19 17:26:20|571.9|567.9|571.93|567.93|571.93|567.93|571.9|567.9|6
1624123590000|2021-06-19 17:26:30|571.98|567.98|572|568|572.01|568.01|571.98|567.98|8
1624123600000|2021-06-19 17:26:40|572.02|568.02|572.03|568.03|572.03|568.03|572.02|568.02|2
1624123610000|2021-06-19 17:26:50|572.02|568.02|572.03|568.03|572.03|568.03|572.02|568.02|8
1624123620000|2021-06-19 17:27:00|572.07|568.07|572.18|568.18|572.19|568.19|572.07|568.07|6
1624123630000|2021-06-19 17:27:10|572.2|568.2|572.28|568.28|572.29|568.29|572.2|568.2|14
1624123640000|2021-06-19 17:27:20|572.29|568.29|572.37|568.37|572.37|568.37|572.29|568.29|5
1624123650000|2021-06-19 17:27:30|572.38|568.38|572.4|568.4|572.4|568.4|572.35|568.35|14
1624123660000|2021-06-19 17:27:40|572.43|568.43|572.64|568.64|572.66|568.66|572.43|568.43|17
1624123670000|2021-06-19 17:27:50|572.65|568.65|572.53|568.53|572.66|568.66|572.51|568.51|19
1624123680000|2021-06-19 17:28:00|572.54|568.54|572.53|568.53|572.57|568.57|572.52|568.52|9
1624123690000|2021-06-19 17:28:10|572.52|568.52|572.57|568.57|572.57|568.57|572.52|568.52|15
1624123700000|2021-06-19 17:28:20|572.56|568.56|572.57|568.57|572.62|568.62|572.55|568.55|18
1624123710000|2021-06-19 17:28:30|572.56|568.56|572.59|568.59|572.61|568.61|572.54|568.54|17
1624123720000|2021-06-19 17:28:40|572.58|568.58|572.52|568.52|572.61|568.61|572.52|568.52|10
1624123730000|2021-06-19 17:28:50|572.51|568.51|572.51|568.51|572.53|568.53|572.5|568.5|10
1624123740000|2021-06-19 17:29:00|572.5|568.5|572.59|568.59|572.59|568.59|572.5|568.5|6
1624123760000|2021-06-19 17:29:20|572.58|568.58|572.51|568.51|572.59|568.59|572.49|568.49|13
1624123770000|2021-06-19 17:29:30|572.5|568.5|572.49|568.49|572.51|568.51|572.49|568.49|4
1624123780000|2021-06-19 17:29:40|572.5|568.5|572.1|568.1|572.53|568.53|572.1|568.1|17
1624123790000|2021-06-19 17:29:50|572.09|568.09|571.88|567.88|572.09|568.09|571.88|567.88|9
1624123800000|2021-06-19 17:30:00|571.87|567.87|571.88|567.88|571.9|567.9|571.86|567.86|12
1624123810000|2021-06-19 17:30:10|571.87|567.87|571.85|567.85|571.88|567.88|571.84|567.84|14
1624123820000|2021-06-19 17:30:20|571.84|567.84|571.74|567.74|571.84|567.84|571.73|567.73|10
1624123830000|2021-06-19 17:30:30|571.73|567.73|571.6|567.6|571.73|567.73|571.56|567.56|13
1624123840000|2021-06-19 17:30:40|571.59|567.59|571.48|567.48|571.62|567.62|571.47|567.47|15
1624123850000|2021-06-19 17:30:50|571.49|567.49|571.52|567.52|571.52|567.52|571.47|567.47|12
1624123860000|2021-06-19 17:31:00|571.51|567.51|571.53|567.53|571.53|567.53|571.39|567.39|12
1624123870000|2021-06-19 17:31:10|571.54|567.54|571.55|567.55|571.55|567.55|571.53|567.53|4
1624123880000|2021-06-19 17:31:20|571.56|567.56|571.54|567.54|571.59|567.59|571.52|567.52|17
1624123890000|2021-06-19 17:31:30|571.53|567.53|571.56|567.56|571.58|567.58|571.52|567.52|12
1624123900000|2021-06-19 17:31:40|571.58|567.58|571.63|567.63|571.63|567.63|571.55|567.55|17
1624123910000|2021-06-19 17:31:50|571.64|567.64|571.58|567.58|571.64|567.64|571.56|567.56|17
1624123920000|2021-06-19 17:32:00|571.6|567.6|571.78|567.78|571.78|567.78|571.58|567.58|15
1624123930000|2021-06-19 17:32:10|571.79|567.79|572.05|568.05|572.12|568.12|571.79|567.79|23
1624123940000|2021-06-19 17:32:20|572.06|568.06|572.06|568.06|572.06|568.06|572.05|568.05|5
1624123950000|2021-06-19 17:32:30|572.07|568.07|572.23|568.23|572.23|568.23|572.06|568.06|9
1624123960000|2021-06-19 17:32:40|572.24|568.24|572.31|568.31|572.31|568.31|572.23|568.23|7
1624123970000|2021-06-19 17:32:50|572.3|568.3|572.31|568.31|572.32|568.32|572.3|568.3|6
1624123980000|2021-06-19 17:33:00|572.32|568.32|572.34|568.34|572.35|568.35|572.32|568.32|4
1624123990000|2021-06-19 17:33:10|572.33|568.33|572.09|568.09|572.33|568.33|572.09|568.09|12
1624124000000|2021-06-19 17:33:20|572.12|568.12|572.12|568.12|572.14|568.14|572.09|568.09|13
1624124010000|2021-06-19 17:33:30|572.14|568.14|572.29|568.29|572.29|568.29|572.14|568.14|7
1624124020000|2021-06-19 17:33:40|572.3|568.3|572.29|568.29|572.3|568.3|572.29|568.29|2
1624124030000|2021-06-19 17:33:50|572.31|568.31|572.42|568.42|572.45|568.45|572.31|568.31|7
1624124040000|2021-06-19 17:34:00|572.44|568.44|572.57|568.57|572.57|568.57|572.38|568.38|13
1624124050000|2021-06-19 17:34:10|572.58|568.58|572.54|568.54|572.59|568.59|572.54|568.54|10
1624124060000|2021-06-19 17:34:20|572.53|568.53|572.55|568.55|572.55|568.55|572.51|568.51|6
1624124070000|2021-06-19 17:34:30|572.56|568.56|572.74|568.74|572.74|568.74|572.56|568.56|11
1624124080000|2021-06-19 17:34:40|572.73|568.73|572.81|568.81|572.81|568.81|572.73|568.73|13
1624124090000|2021-06-19 17:34:50|572.79|568.79|572.73|568.73|572.8|568.8|572.73|568.73|17
1624124100000|2021-06-19 17:35:00|572.74|568.74|572.65|568.65|572.8|568.8|572.65|568.65|16
1624124110000|2021-06-19 17:35:10|572.62|568.62|572.56|568.56|572.62|568.62|572.56|568.56|9
1624124120000|2021-06-19 17:35:20|572.57|568.57|572.58|568.58|572.58|568.58|572.57|568.57|4
1624124130000|2021-06-19 17:35:30|572.57|568.57|572.59|568.59|572.59|568.59|572.57|568.57|9
1624124140000|2021-06-19 17:35:40|572.58|568.58|572.32|568.32|572.59|568.59|572.32|568.32|14
1624124150000|2021-06-19 17:35:50|572.31|568.31|572.24|568.24|572.31|568.31|572.21|568.21|12
1624124160000|2021-06-19 17:36:00|572.23|568.23|572.07|568.07|572.24|568.24|572.07|568.07|12
1624124170000|2021-06-19 17:36:10|572.06|568.06|572.05|568.05|572.07|568.07|572.05|568.05|12
1624124180000|2021-06-19 17:36:20|572.06|568.06|571.97|567.97|572.06|568.06|571.95|567.95|10
1624124190000|2021-06-19 17:36:30|571.95|567.95|571.88|567.88|571.97|567.97|571.88|567.88|9
1624124200000|2021-06-19 17:36:40|571.81|567.81|571.78|567.78|571.81|567.81|571.76|567.76|12
1624124210000|2021-06-19 17:36:50|571.77|567.77|571.63|567.63|571.77|567.77|571.63|567.63|5
1624124220000|2021-06-19 17:37:00|571.62|567.62|571.69|567.69|571.69|567.69|571.62|567.62|6
1624124230000|2021-06-19 17:37:10|571.7|567.7|571.82|567.82|571.83|567.83|571.7|567.7|20
1624124240000|2021-06-19 17:37:20|571.75|567.75|571.63|567.63|571.75|567.75|571.62|567.62|11
1624124250000|2021-06-19 17:37:30|571.62|567.62|571.65|567.65|571.66|567.66|571.61|567.61|6
1624124260000|2021-06-19 17:37:40|571.64|567.64|571.56|567.56|571.64|567.64|571.55|567.55|12
1624124270000|2021-06-19 17:37:50|571.57|567.57|571.38|567.38|571.57|567.57|571.38|567.38|17
1624124280000|2021-06-19 17:38:00|571.36|567.36|571.33|567.33|571.37|567.37|571.33|567.33|11
1624124290000|2021-06-19 17:38:10|571.34|567.34|571.33|567.33|571.4|567.4|571.31|567.31|15
1624124300000|2021-06-19 17:38:20|571.32|567.32|571.31|567.31|571.32|567.32|571.31|567.31|2
1624124310000|2021-06-19 17:38:30|571.32|567.32|571.39|567.39|571.41|567.41|571.32|567.32|9
1624124320000|2021-06-19 17:38:40|571.41|567.41|571.63|567.63|571.63|567.63|571.39|567.39|19
1624124330000|2021-06-19 17:38:50|571.66|567.66|571.68|567.68|571.69|567.69|571.66|567.66|10
1624124340000|2021-06-19 17:39:00|571.7|567.7|571.7|567.7|571.72|567.72|571.7|567.7|13
1624124350000|2021-06-19 17:39:10|571.71|567.71|571.72|567.72|571.72|567.72|571.7|567.7|6
1624124360000|2021-06-19 17:39:20|571.73|567.73|571.72|567.72|571.73|567.73|571.71|567.71|4
1624124370000|2021-06-19 17:39:30|571.71|567.71|571.71|567.71|571.72|567.72|571.7|567.7|11
1624124380000|2021-06-19 17:39:40|571.7|567.7|571.71|567.71|571.71|567.71|571.7|567.7|6
1624124390000|2021-06-19 17:39:50|571.72|567.72|571.71|567.71|571.72|567.72|571.71|567.71|6
1624124400000|2021-06-19 17:40:00|571.72|567.72|571.55|567.55|571.72|567.72|571.55|567.55|12
1624124410000|2021-06-19 17:40:10|571.54|567.54|571.22|567.22|571.54|567.54|571.22|567.22|10
1624124420000|2021-06-19 17:40:20|571.25|567.25|571.19|567.19|571.26|567.26|571.18|567.18|17
1624124430000|2021-06-19 17:40:30|571.2|567.2|570.76|566.76|571.2|567.2|570.76|566.76|14
1624124440000|2021-06-19 17:40:40|570.75|566.75|570.56|566.56|570.76|566.76|570.54|566.54|15
1624124450000|2021-06-19 17:40:50|570.55|566.55|570.52|566.52|570.55|566.55|570.51|566.51|11
1624124460000|2021-06-19 17:41:00|570.51|566.51|570.52|566.52|570.54|566.54|570.5|566.5|12
1624124470000|2021-06-19 17:41:10|570.53|566.53|570.52|566.52|570.53|566.53|570.52|566.52|2
1624124480000|2021-06-19 17:41:20|570.53|566.53|570.52|566.52|570.53|566.53|570.52|566.52|4
1624124490000|2021-06-19 17:41:30|570.53|566.53|570.52|566.52|570.54|566.54|570.52|566.52|10
1624124500000|2021-06-19 17:41:40|570.51|566.51|570.34|566.34|570.51|566.51|570.34|566.34|9
1624124510000|2021-06-19 17:41:50|570.32|566.32|570.06|566.06|570.32|566.32|570.06|566.06|14
1624124520000|2021-06-19 17:42:00|570.05|566.05|570.07|566.07|570.1|566.1|570.05|566.05|10
1624124530000|2021-06-19 17:42:10|570.06|566.06|570.01|566.01|570.1|566.1|570|566|15
1624124540000|2021-06-19 17:42:20|570|566|569.99|565.99|570|566|569.97|565.97|13
1624124550000|2021-06-19 17:42:30|569.96|565.96|570.08|566.08|570.08|566.08|569.96|565.96|9
1624124560000|2021-06-19 17:42:40|570.1|566.1|570.25|566.25|570.25|566.25|570.1|566.1|6
1624124570000|2021-06-19 17:42:50|570.24|566.24|570.25|566.25|570.25|566.25|570.23|566.23|3
1624124580000|2021-06-19 17:43:00|570.24|566.24|570.36|566.36|570.36|566.36|570.22|566.22|12
1624124590000|2021-06-19 17:43:10|570.39|566.39|570.65|566.65|570.67|566.67|570.39|566.39|13
1624124600000|2021-06-19 17:43:20|570.72|566.72|570.97|566.97|570.97|566.97|570.71|566.71|12
1624124610000|2021-06-19 17:43:30|570.96|566.96|570.98|566.98|570.99|566.99|570.96|566.96|4
1624124620000|2021-06-19 17:43:40|570.97|566.97|570.84|566.84|570.97|566.97|570.76|566.76|13
1624124630000|2021-06-19 17:43:50|570.85|566.85|570.86|566.86|570.96|566.96|570.85|566.85|17
1624124640000|2021-06-19 17:44:00|570.88|566.88|570.88|566.88|570.88|566.88|570.86|566.86|7
1624124650000|2021-06-19 17:44:10|570.87|566.87|571.16|567.16|571.17|567.17|570.87|566.87|17
1624124660000|2021-06-19 17:44:20|571.13|567.13|571.19|567.19|571.19|567.19|571.13|567.13|9
1624124670000|2021-06-19 17:44:30|571.18|567.18|571.23|567.23|571.23|567.23|571.18|567.18|8
1624124680000|2021-06-19 17:44:40|571.24|567.24|571.21|567.21|571.24|567.24|571.21|567.21|5
1624124690000|2021-06-19 17:44:50|571.2|567.2|571.03|567.03|571.2|567.2|571.02|567.02|9
1624124700000|2021-06-19 17:45:00|571.04|567.04|571.03|567.03|571.04|567.04|571.03|567.03|6
1624124710000|2021-06-19 17:45:10|571.04|567.04|570.69|566.69|571.05|567.05|570.68|566.68|18
1624124720000|2021-06-19 17:45:20|570.67|566.67|570.71|566.71|570.76|566.76|570.67|566.67|16
1624124730000|2021-06-19 17:45:30|570.59|566.59|570.29|566.29|570.59|566.59|570.29|566.29|18
1624124740000|2021-06-19 17:45:40|570.26|566.26|570.22|566.22|570.27|566.27|570.22|566.22|12
1624124750000|2021-06-19 17:45:50|570.18|566.18|570|566|570.18|566.18|569.99|565.99|18
1624124760000|2021-06-19 17:46:00|570.01|566.01|570.04|566.04|570.04|566.04|569.98|565.98|9
1624124770000|2021-06-19 17:46:10|570.02|566.02|569.99|565.99|570.02|566.02|569.96|565.96|12
1624124780000|2021-06-19 17:46:20|569.98|565.98|569.99|565.99|570.02|566.02|569.98|565.98|14
1624124790000|2021-06-19 17:46:30|570|566|569.9|565.9|570|566|569.88|565.88|5
1624124800000|2021-06-19 17:46:40|569.89|565.89|569.85|565.85|569.89|565.89|569.84|565.84|13
1624124810000|2021-06-19 17:46:50|569.86|565.86|569.74|565.74|569.9|565.9|569.74|565.74|11
1624124820000|2021-06-19 17:47:00|569.7|565.7|569.63|565.63|569.7|565.7|569.6|565.6|14
1624124830000|2021-06-19 17:47:10|569.62|565.62|569.6|565.6|569.63|565.63|569.53|565.53|15
1624124840000|2021-06-19 17:47:20|569.62|565.62|569.61|565.61|569.62|565.62|569.59|565.59|10
1624124850000|2021-06-19 17:47:30|569.62|565.62|569.53|565.53|569.62|565.62|569.53|565.53|8
1624124860000|2021-06-19 17:47:40|569.52|565.52|569.5|565.5|569.52|565.52|569.47|565.47|22
1624124870000|2021-06-19 17:47:50|569.46|565.46|569.49|565.49|569.49|565.49|569.46|565.46|10
1624124880000|2021-06-19 17:48:00|569.5|565.5|569.48|565.48|569.5|565.5|569.45|565.45|15
1624124890000|2021-06-19 17:48:10|569.5|565.5|569.47|565.47|569.5|565.5|569.46|565.46|8
1624124900000|2021-06-19 17:48:20|569.46|565.46|569.46|565.46|569.48|565.48|569.45|565.45|10
1624124910000|2021-06-19 17:48:30|569.5|565.5|569.52|565.52|569.54|565.54|569.49|565.49|13
1624124920000|2021-06-19 17:48:40|569.5|565.5|569.53|565.53|569.53|565.53|569.5|565.5|6
1624124930000|2021-06-19 17:48:50|569.52|565.52|569.52|565.52|569.53|565.53|569.52|565.52|7
1624124940000|2021-06-19 17:49:00|569.53|565.53|569.52|565.52|569.54|565.54|569.51|565.51|12
1624124950000|2021-06-19 17:49:10|569.53|565.53|569.52|565.52|569.55|565.55|569.51|565.51|16
1624124960000|2021-06-19 17:49:20|569.53|565.53|569.52|565.52|569.53|565.53|569.51|565.51|15
1624124970000|2021-06-19 17:49:30|569.53|565.53|569.52|565.52|569.54|565.54|569.51|565.51|5
1624124980000|2021-06-19 17:49:40|569.53|565.53|569.53|565.53|569.54|565.54|569.52|565.52|7
1624124990000|2021-06-19 17:49:50|569.52|565.52|569.44|565.44|569.53|565.53|569.44|565.44|7
1624125000000|2021-06-19 17:50:00|569.45|565.45|569.52|565.52|569.53|565.53|569.42|565.42|12
1624125010000|2021-06-19 17:50:10|569.54|565.54|569.54|565.54|569.55|565.55|569.52|565.52|11
1624125020000|2021-06-19 17:50:20|569.53|565.53|569.54|565.54|569.54|565.54|569.52|565.52|12
1624125030000|2021-06-19 17:50:30|569.51|565.51|569.52|565.52|569.52|565.52|569.51|565.51|2
1624125040000|2021-06-19 17:50:40|569.51|565.51|569.53|565.53|569.54|565.54|569.51|565.51|10
1624125050000|2021-06-19 17:50:50|569.52|565.52|569.55|565.55|569.55|565.55|569.52|565.52|3
1624125060000|2021-06-19 17:51:00|569.56|565.56|569.56|565.56|569.57|565.57|569.56|565.56|5
1624125070000|2021-06-19 17:51:10|569.57|565.57|569.56|565.56|569.57|565.57|569.56|565.56|2
1624125080000|2021-06-19 17:51:20|569.57|565.57|569.57|565.57|569.57|565.57|569.56|565.56|3
1624125090000|2021-06-19 17:51:30|569.56|565.56|569.51|565.51|569.56|565.56|569.5|565.5|13
1624125100000|2021-06-19 17:51:40|569.54|565.54|569.52|565.52|569.54|565.54|569.51|565.51|4
1624125110000|2021-06-19 17:51:50|569.51|565.51|569.52|565.52|569.52|565.52|569.5|565.5|4
1624125120000|2021-06-19 17:52:00|569.5|565.5|569.52|565.52|569.53|565.53|569.5|565.5|5
1624125130000|2021-06-19 17:52:10|569.53|565.53|569.54|565.54|569.55|565.55|569.52|565.52|16
1624125140000|2021-06-19 17:52:20|569.55|565.55|569.53|565.53|569.55|565.55|569.53|565.53|7
1624125150000|2021-06-19 17:52:30|569.52|565.52|569.51|565.51|569.53|565.53|569.49|565.49|13
1624125160000|2021-06-19 17:52:40|569.52|565.52|569.52|565.52|569.53|565.53|569.51|565.51|9
1624125170000|2021-06-19 17:52:50|569.51|565.51|569.53|565.53|569.53|565.53|569.51|565.51|4
1624125180000|2021-06-19 17:53:00|569.61|565.61|569.78|565.78|569.78|565.78|569.61|565.61|7
1624125190000|2021-06-19 17:53:10|569.8|565.8|570|566|570|566|569.8|565.8|16
1624125200000|2021-06-19 17:53:20|570.01|566.01|570.02|566.02|570.03|566.03|569.99|565.99|17
1624125210000|2021-06-19 17:53:30|570.03|566.03|570.04|566.04|570.04|566.04|570.01|566.01|9
1624125220000|2021-06-19 17:53:40|570.03|566.03|570.2|566.2|570.2|566.2|570.02|566.02|17
1624125230000|2021-06-19 17:53:50|570.22|566.22|570.19|566.19|570.23|566.23|570.16|566.16|16
1624125240000|2021-06-19 17:54:00|570.18|566.18|570.28|566.28|570.28|566.28|570.18|566.18|3
1624125250000|2021-06-19 17:54:10|570.29|566.29|570.13|566.13|570.29|566.29|570.12|566.12|17
1624125260000|2021-06-19 17:54:20|570.12|566.12|570.12|566.12|570.13|566.13|570.11|566.11|7
1624125270000|2021-06-19 17:54:30|570.1|566.1|570.24|566.24|570.24|566.24|570.1|566.1|11
1624125280000|2021-06-19 17:54:40|570.23|566.23|570.26|566.26|570.26|566.26|570.22|566.22|6
1624125290000|2021-06-19 17:54:50|570.27|566.27|570.37|566.37|570.38|566.38|570.25|566.25|9
1624125300000|2021-06-19 17:55:00|570.38|566.38|570.41|566.41|570.41|566.41|570.38|566.38|4
1624125310000|2021-06-19 17:55:10|570.4|566.4|571.1|567.1|571.1|567.1|570.4|566.4|22
1624125320000|2021-06-19 17:55:20|571.15|567.15|571.26|567.26|571.28|567.28|571.15|567.15|20
1624125330000|2021-06-19 17:55:30|571.28|567.28|571.65|567.65|571.68|567.68|571.28|567.28|15
1624125340000|2021-06-19 17:55:40|571.67|567.67|571.6|567.6|571.68|567.68|571.6|567.6|11
1624125350000|2021-06-19 17:55:50|571.61|567.61|571.55|567.55|571.61|567.61|571.55|567.55|14
1624125360000|2021-06-19 17:56:00|571.57|567.57|571.54|567.54|571.57|567.57|571.51|567.51|17
1624125370000|2021-06-19 17:56:10|571.51|567.51|571.52|567.52|571.52|567.52|571.43|567.43|16
1624125380000|2021-06-19 17:56:20|571.54|567.54|571.62|567.62|571.64|567.64|571.54|567.54|15
1624125390000|2021-06-19 17:56:30|571.6|567.6|571.37|567.37|571.62|567.62|571.37|567.37|16
1624125400000|2021-06-19 17:56:40|571.34|567.34|571.28|567.28|571.34|567.34|571.28|567.28|5
1624125410000|2021-06-19 17:56:50|571.29|567.29|571.27|567.27|571.29|567.29|571.27|567.27|6
1624125420000|2021-06-19 17:57:00|571.26|567.26|571.26|567.26|571.28|567.28|571.24|567.24|9
1624125430000|2021-06-19 17:57:10|571.27|567.27|571.27|567.27|571.28|567.28|571.27|567.27|5
1624125440000|2021-06-19 17:57:20|571.26|567.26|571.24|567.24|571.28|567.28|571.24|567.24|13
1624125450000|2021-06-19 17:57:30|571.17|567.17|570.89|566.89|571.19|567.19|570.88|566.88|13
1624125460000|2021-06-19 17:57:40|570.88|566.88|570.63|566.63|570.9|566.9|570.63|566.63|14
1624125470000|2021-06-19 17:57:50|570.64|566.64|570.62|566.62|570.64|566.64|570.6|566.6|9
1624125480000|2021-06-19 17:58:00|570.61|566.61|570.44|566.44|570.61|566.61|570.44|566.44|15
1624125490000|2021-06-19 17:58:10|570.39|566.39|570.36|566.36|570.4|566.4|570.36|566.36|12
1624125500000|2021-06-19 17:58:20|570.35|566.35|570.2|566.2|570.35|566.35|570.17|566.17|14
1624125510000|2021-06-19 17:58:30|570.24|566.24|570.22|566.22|570.3|566.3|570.21|566.21|13
1624125520000|2021-06-19 17:58:40|570.23|566.23|570.19|566.19|570.24|566.24|570.17|566.17|15
1624125530000|2021-06-19 17:58:50|570.18|566.18|570.18|566.18|570.19|566.19|570.17|566.17|10
1624125540000|2021-06-19 17:59:00|570.19|566.19|569.9|565.9|570.23|566.23|569.9|565.9|13
1624125550000|2021-06-19 17:59:10|569.91|565.91|569.81|565.81|569.91|565.91|569.8|565.8|16
1624125560000|2021-06-19 17:59:20|569.82|565.82|569.81|565.81|569.89|565.89|569.81|565.81|10
1624125570000|2021-06-19 17:59:30|569.82|565.82|569.87|565.87|569.87|565.87|569.81|565.81|6
1624125580000|2021-06-19 17:59:40|569.89|565.89|569.97|565.97|569.97|565.97|569.88|565.88|12
1624125590000|2021-06-19 17:59:50|569.98|565.98|570.07|566.07|570.07|566.07|569.98|565.98|5
1624125600000|2021-06-19 18:00:00|570.05|566.05|570.15|566.15|570.15|566.15|570.05|566.05|11
1624125610000|2021-06-19 18:00:10|570.06|566.06|569.4|565.4|570.06|566.06|569.4|565.4|20
1624125620000|2021-06-19 18:00:20|569.38|565.38|569.47|565.47|569.47|565.47|569.38|565.38|16
1624125630000|2021-06-19 18:00:30|569.48|565.48|569.23|565.23|569.59|565.59|569.22|565.22|22
1624125640000|2021-06-19 18:00:40|569.22|565.22|568.82|564.82|569.23|565.23|568.79|564.79|18
1624125650000|2021-06-19 18:00:50|568.83|564.83|568.76|564.76|568.83|564.83|568.72|564.72|18
1624125660000|2021-06-19 18:01:00|568.77|564.77|568.77|564.77|568.77|564.77|568.74|564.74|6
1624125670000|2021-06-19 18:01:10|568.79|564.79|568.04|564.04|568.79|564.79|568.04|564.04|19
1624125680000|2021-06-19 18:01:20|568.01|564.01|567.77|563.77|568.01|564.01|567.68|563.68|20
1624125690000|2021-06-19 18:01:30|567.73|563.73|567.75|563.75|567.75|563.75|567.66|563.66|22
1624125700000|2021-06-19 18:01:40|567.72|563.72|567.61|563.61|567.78|563.78|567.61|563.61|16
1624125710000|2021-06-19 18:01:50|567.62|563.62|567.62|563.62|567.69|563.69|567.61|563.61|18
1624125720000|2021-06-19 18:02:00|567.6|563.6|567.49|563.49|567.61|563.61|567.46|563.46|21
1624125730000|2021-06-19 18:02:10|567.47|563.47|567.36|563.36|567.47|563.47|567.34|563.34|14
1624125740000|2021-06-19 18:02:20|567.38|563.38|567.27|563.27|567.52|563.52|567.26|563.26|20
1624125750000|2021-06-19 18:02:30|567.2|563.2|566.92|562.92|567.2|563.2|566.92|562.92|13
1624125760000|2021-06-19 18:02:40|566.91|562.91|566.17|562.17|566.91|562.91|566.04|562.04|25
1624125770000|2021-06-19 18:02:50|566.19|562.19|566.24|562.24|566.42|562.42|566.17|562.17|19
1624125780000|2021-06-19 18:03:00|566.07|562.07|566.32|562.32|566.32|562.32|566.05|562.05|16
1624125790000|2021-06-19 18:03:10|566.33|562.33|566.12|562.12|566.48|562.48|566.07|562.07|20
1624125800000|2021-06-19 18:03:20|566.11|562.11|565.69|561.69|566.12|562.12|565.66|561.66|22
1624125810000|2021-06-19 18:03:30|565.67|561.67|565.88|561.88|565.88|561.88|565.67|561.67|16
1624125820000|2021-06-19 18:03:40|565.91|561.91|565.82|561.82|565.92|561.92|565.82|561.82|14
1624125830000|2021-06-19 18:03:50|565.85|561.85|565.6|561.6|565.88|561.88|565.59|561.59|16
1624125840000|2021-06-19 18:04:00|565.64|561.64|565.17|561.17|565.64|561.64|565.06|561.06|19
1624125850000|2021-06-19 18:04:10|565.22|561.22|564.88|560.88|565.24|561.24|564.54|560.54|26
1624125860000|2021-06-19 18:04:20|564.9|560.9|564.91|560.91|564.99|560.99|564.87|560.87|21
1624125870000|2021-06-19 18:04:30|564.9|560.9|565.37|561.37|565.41|561.41|564.9|560.9|19
1624125880000|2021-06-19 18:04:40|565.38|561.38|565.28|561.28|565.38|561.38|565.24|561.24|15
1624125890000|2021-06-19 18:04:50|565.26|561.26|565.31|561.31|565.6|561.6|565.17|561.17|22
1624125900000|2021-06-19 18:05:00|565.32|561.32|564.75|560.75|565.32|561.32|564.75|560.75|17
1624125910000|2021-06-19 18:05:10|564.73|560.73|564.81|560.81|564.81|560.81|564.53|560.53|23
1624125920000|2021-06-19 18:05:20|564.82|560.82|565.04|561.04|565.08|561.08|564.82|560.82|25
1624125930000|2021-06-19 18:05:30|565.02|561.02|565.26|561.26|565.26|561.26|565.01|561.01|24
1624125940000|2021-06-19 18:05:40|565.27|561.27|565.22|561.22|565.29|561.29|565.22|561.22|20
1624125950000|2021-06-19 18:05:50|565.23|561.23|565.29|561.29|565.29|561.29|565.2|561.2|12
1624125960000|2021-06-19 18:06:00|565.32|561.32|565.5|561.5|565.71|561.71|565.32|561.32|20
1624125970000|2021-06-19 18:06:10|565.51|561.51|565.06|561.06|565.51|561.51|565.06|561.06|17
1624125980000|2021-06-19 18:06:20|565.02|561.02|565.35|561.35|565.35|561.35|564.95|560.95|16
1624125990000|2021-06-19 18:06:30|565.36|561.36|565.63|561.63|565.65|561.65|565.31|561.31|22
1624126000000|2021-06-19 18:06:40|565.64|561.64|565.7|561.7|565.7|561.7|565.35|561.35|16
1624126010000|2021-06-19 18:06:50|565.72|561.72|565.76|561.76|565.84|561.84|565.63|561.63|23
1624126020000|2021-06-19 18:07:00|565.83|561.83|565.64|561.64|565.84|561.84|565.64|561.64|12
1624126030000|2021-06-19 18:07:10|565.63|561.63|565.66|561.66|565.67|561.67|565.63|561.63|10
1624126040000|2021-06-19 18:07:20|565.67|561.67|565.86|561.86|565.86|561.86|565.67|561.67|11
1624126050000|2021-06-19 18:07:30|565.87|561.87|565.88|561.88|565.9|561.9|565.87|561.87|11
1624126060000|2021-06-19 18:07:40|565.89|561.89|565.88|561.88|565.9|561.9|565.88|561.88|6
1624126070000|2021-06-19 18:07:50|565.85|561.85|565.32|561.32|565.85|561.85|565.32|561.32|22
1624126080000|2021-06-19 18:08:00|565.27|561.27|564.9|560.9|565.27|561.27|564.85|560.85|20
1624126090000|2021-06-19 18:08:10|564.91|560.91|564.72|560.72|565.02|561.02|564.71|560.71|21
1624126100000|2021-06-19 18:08:20|564.74|560.74|564.42|560.42|564.74|560.74|564.38|560.38|20
1624126110000|2021-06-19 18:08:30|564.47|560.47|564.58|560.58|564.59|560.59|564.36|560.36|19
1624126120000|2021-06-19 18:08:40|564.62|560.62|564.33|560.33|564.7|560.7|564.31|560.31|24
1624126130000|2021-06-19 18:08:50|564.34|560.34|564.47|560.47|564.52|560.52|564.34|560.34|20
1624126140000|2021-06-19 18:09:00|564.49|560.49|564.15|560.15|564.53|560.53|564.11|560.11|20
1624126150000|2021-06-19 18:09:10|564.17|560.17|564.44|560.44|564.44|560.44|564.16|560.16|20
1624126160000|2021-06-19 18:09:20|564.43|560.43|564.29|560.29|564.45|560.45|564.29|560.29|13
1624126170000|2021-06-19 18:09:30|564.26|560.26|564.08|560.08|564.27|560.27|564.08|560.08|20
1624126180000|2021-06-19 18:09:40|564.06|560.06|563.72|559.72|564.07|560.07|563.72|559.72|19
1624126190000|2021-06-19 18:09:50|563.65|559.65|563.63|559.63|563.65|559.65|563.49|559.49|22
1624126200000|2021-06-19 18:10:00|563.64|559.64|563.64|559.64|563.74|559.74|563.63|559.63|14
1624126210000|2021-06-19 18:10:10|563.63|559.63|563.86|559.86|563.86|559.86|563.63|559.63|15
1624126220000|2021-06-19 18:10:20|563.87|559.87|564.12|560.12|564.12|560.12|563.87|559.87|16
1624126230000|2021-06-19 18:10:30|564.13|560.13|564.14|560.14|564.15|560.15|564.12|560.12|7
1624126240000|2021-06-19 18:10:40|564.13|560.13|564.13|560.13|564.13|560.13|564.11|560.11|7
1624126250000|2021-06-19 18:10:50|564.15|560.15|564.45|560.45|564.5|560.5|564.15|560.15|14
1624126260000|2021-06-19 18:11:00|564.58|560.58|564.64|560.64|564.64|560.64|564.58|560.58|14
1624126270000|2021-06-19 18:11:10|564.63|560.63|564.71|560.71|564.71|560.71|564.63|560.63|17
1624126280000|2021-06-19 18:11:20|564.74|560.74|564.65|560.65|564.76|560.76|564.62|560.62|18
1624126290000|2021-06-19 18:11:30|564.64|560.64|564.64|560.64|564.65|560.65|564.63|560.63|5
1624126300000|2021-06-19 18:11:40|564.63|560.63|564.68|560.68|564.7|560.7|564.63|560.63|5
1624126310000|2021-06-19 18:11:50|564.69|560.69|564.67|560.67|564.7|560.7|564.66|560.66|11
1624126320000|2021-06-19 18:12:00|564.68|560.68|564.45|560.45|564.7|560.7|564.45|560.45|19
1624126330000|2021-06-19 18:12:10|564.37|560.37|564.17|560.17|564.37|560.37|564.05|560.05|21
1624126340000|2021-06-19 18:12:20|564.18|560.18|564.06|560.06|564.31|560.31|564.06|560.06|24
1624126350000|2021-06-19 18:12:30|564.07|560.07|563.95|559.95|564.07|560.07|563.94|559.94|11
1624126360000|2021-06-19 18:12:40|563.94|559.94|563.88|559.88|563.95|559.95|563.87|559.87|9
1624126370000|2021-06-19 18:12:50|563.85|559.85|564.08|560.08|564.08|560.08|563.85|559.85|15
1624126380000|2021-06-19 18:13:00|564.09|560.09|564.5|560.5|564.51|560.51|564.09|560.09|21
1624126390000|2021-06-19 18:13:10|564.46|560.46|564.52|560.52|564.53|560.53|564.46|560.46|7
1624126400000|2021-06-19 18:13:20|564.54|560.54|564.66|560.66|564.78|560.78|564.54|560.54|22
1624126410000|2021-06-19 18:13:30|564.65|560.65|564.64|560.64|564.75|560.75|564.63|560.63|17
1624126420000|2021-06-19 18:13:40|564.59|560.59|564.61|560.61|564.63|560.63|564.54|560.54|16
1624126430000|2021-06-19 18:13:50|564.64|560.64|564.68|560.68|564.68|560.68|564.64|560.64|5
1624126440000|2021-06-19 18:14:00|564.7|560.7|564.77|560.77|564.77|560.77|564.7|560.7|6
1624126450000|2021-06-19 18:14:10|564.78|560.78|564.77|560.77|564.78|560.78|564.77|560.77|2
1624126460000|2021-06-19 18:14:20|564.78|560.78|564.8|560.8|564.8|560.8|564.78|560.78|3
1624126470000|2021-06-19 18:14:30|564.81|560.81|565.04|561.04|565.04|561.04|564.81|560.81|14
1624126480000|2021-06-19 18:14:40|565.02|561.02|565.13|561.13|565.13|561.13|565.01|561.01|13
1624126490000|2021-06-19 18:14:50|565.18|561.18|565.35|561.35|565.43|561.43|565.18|561.18|22
1624126500000|2021-06-19 18:15:00|565.36|561.36|565.59|561.59|565.74|561.74|565.36|561.36|24
1624126510000|2021-06-19 18:15:10|565.57|561.57|565.39|561.39|565.58|561.58|565.36|561.36|22
1624126520000|2021-06-19 18:15:20|565.4|561.4|565.4|561.4|565.4|561.4|565.38|561.38|3
1624126530000|2021-06-19 18:15:30|565.39|561.39|565.39|561.39|565.4|561.4|565.37|561.37|6
1624126540000|2021-06-19 18:15:40|565.38|561.38|565.37|561.37|565.38|561.38|565.36|561.36|10
1624126550000|2021-06-19 18:15:50|565.36|561.36|565.36|561.36|565.38|561.38|565.35|561.35|13
1624126560000|2021-06-19 18:16:00|565.28|561.28|565.3|561.3|565.32|561.32|565.28|561.28|12
1624126570000|2021-06-19 18:16:10|565.29|561.29|565.3|561.3|565.3|561.3|565.27|561.27|11
1624126580000|2021-06-19 18:16:20|565.29|561.29|565.25|561.25|565.29|561.29|565.23|561.23|9
1624126590000|2021-06-19 18:16:30|565.24|561.24|565.22|561.22|565.24|561.24|565.22|561.22|7
1624126600000|2021-06-19 18:16:40|565.2|561.2|565.2|561.2|565.22|561.22|565.2|561.2|8
1624126610000|2021-06-19 18:16:50|565.21|561.21|565.28|561.28|565.28|561.28|565.21|561.21|15
1624126620000|2021-06-19 18:17:00|565.3|561.3|565.37|561.37|565.37|561.37|565.3|561.3|9
1624126630000|2021-06-19 18:17:10|565.38|561.38|565.35|561.35|565.38|561.38|565.34|561.34|7
1624126640000|2021-06-19 18:17:20|565.38|561.38|565.63|561.63|565.65|561.65|565.37|561.37|20
1624126650000|2021-06-19 18:17:30|565.62|561.62|565.83|561.83|565.85|561.85|565.59|561.59|16
1624126660000|2021-06-19 18:17:40|565.88|561.88|565.45|561.45|565.88|561.88|565.45|561.45|14
1624126670000|2021-06-19 18:17:50|565.42|561.42|565.07|561.07|565.43|561.43|565.07|561.07|20
1624126680000|2021-06-19 18:18:00|564.99|560.99|565.03|561.03|565.09|561.09|564.99|560.99|18
1624126690000|2021-06-19 18:18:10|565.04|561.04|564.77|560.77|565.05|561.05|564.77|560.77|19
1624126700000|2021-06-19 18:18:20|564.79|560.79|564.58|560.58|564.8|560.8|564.58|560.58|19
1624126710000|2021-06-19 18:18:30|564.59|560.59|564.47|560.47|564.59|560.59|564.46|560.46|14
1624126720000|2021-06-19 18:18:40|564.48|560.48|564.09|560.09|564.51|560.51|564.09|560.09|21
1624126730000|2021-06-19 18:18:50|563.98|559.98|562.92|558.92|563.99|559.99|562.77|558.77|26
1624126740000|2021-06-19 18:19:00|562.91|558.91|563.03|559.03|563.04|559.04|562.72|558.72|24
1624126750000|2021-06-19 18:19:10|563.07|559.07|563.66|559.66|563.66|559.66|563.07|559.07|25
1624126760000|2021-06-19 18:19:20|563.67|559.67|563.91|559.91|563.92|559.92|563.67|559.67|20
1624126770000|2021-06-19 18:19:30|563.94|559.94|563.68|559.68|564.07|560.07|563.68|559.68|21
1624126780000|2021-06-19 18:19:40|563.66|559.66|563.6|559.6|563.7|559.7|563.38|559.38|20
1624126790000|2021-06-19 18:19:50|563.61|559.61|563.69|559.69|563.82|559.82|563.6|559.6|15
1624126800000|2021-06-19 18:20:00|563.59|559.59|563.76|559.76|563.81|559.81|563.53|559.53|17
1624126810000|2021-06-19 18:20:10|563.75|559.75|563.7|559.7|563.8|559.8|563.67|559.67|13
1624126820000|2021-06-19 18:20:20|563.71|559.71|563.85|559.85|563.86|559.86|563.67|559.67|20
1624126830000|2021-06-19 18:20:30|563.86|559.86|563.87|559.87|563.87|559.87|563.71|559.71|18
1624126840000|2021-06-19 18:20:40|563.91|559.91|564.22|560.22|564.22|560.22|563.91|559.91|21
1624126850000|2021-06-19 18:20:50|564.23|560.23|564.35|560.35|564.37|560.37|564.23|560.23|17
1624126860000|2021-06-19 18:21:00|564.36|560.36|564.42|560.42|564.45|560.45|564.35|560.35|10
1624126870000|2021-06-19 18:21:10|564.43|560.43|564.38|560.38|564.43|560.43|564.35|560.35|13
1624126880000|2021-06-19 18:21:20|564.36|560.36|564.14|560.14|564.39|560.39|564.13|560.13|14
1624126890000|2021-06-19 18:21:30|564.13|560.13|564.34|560.34|564.35|560.35|564.13|560.13|18
1624126900000|2021-06-19 18:21:40|564.35|560.35|564.37|560.37|564.38|560.38|564.34|560.34|15
1624126910000|2021-06-19 18:21:50|564.39|560.39|564.63|560.63|564.63|560.63|564.39|560.39|19
1624126920000|2021-06-19 18:22:00|564.62|560.62|564.35|560.35|564.63|560.63|564.35|560.35|13
1624126930000|2021-06-19 18:22:10|564.32|560.32|563.95|559.95|564.32|560.32|563.95|559.95|21
1624126940000|2021-06-19 18:22:20|563.94|559.94|564.03|560.03|564.03|560.03|563.93|559.93|15
1624126950000|2021-06-19 18:22:30|564.06|560.06|564.08|560.08|564.1|560.1|564.04|560.04|14
1624126960000|2021-06-19 18:22:40|564.09|560.09|564.04|560.04|564.09|560.09|564.04|560.04|6
1624126970000|2021-06-19 18:22:50|564.03|560.03|564.04|560.04|564.06|560.06|564.03|560.03|10
1624126980000|2021-06-19 18:23:00|564.05|560.05|563.92|559.92|564.06|560.06|563.92|559.92|15
1624126990000|2021-06-19 18:23:10|563.91|559.91|563.99|559.99|564|560|563.91|559.91|14
1624127000000|2021-06-19 18:23:20|563.98|559.98|564.15|560.15|564.15|560.15|563.98|559.98|9
1624127010000|2021-06-19 18:23:30|564.16|560.16|564.22|560.22|564.22|560.22|564.16|560.16|5
1624127020000|2021-06-19 18:23:40|564.23|560.23|564.23|560.23|564.23|560.23|564.23|560.23|1
1624127030000|2021-06-19 18:23:50|564.26|560.26|564.41|560.41|564.41|560.41|564.26|560.26|7
1624127040000|2021-06-19 18:24:00|564.42|560.42|564.52|560.52|564.56|560.56|564.42|560.42|18
1624127050000|2021-06-19 18:24:10|564.5|560.5|564.72|560.72|564.72|560.72|564.5|560.5|17
1624127060000|2021-06-19 18:24:20|564.73|560.73|564.67|560.67|564.73|560.73|564.64|560.64|9
1624127070000|2021-06-19 18:24:30|564.7|560.7|564.75|560.75|564.76|560.76|564.7|560.7|12
1624127080000|2021-06-19 18:24:40|564.74|560.74|564.73|560.73|564.78|560.78|564.73|560.73|15
1624127090000|2021-06-19 18:24:50|564.71|560.71|564.67|560.67|564.71|560.71|564.67|560.67|9
1624127100000|2021-06-19 18:25:00|564.7|560.7|564.79|560.79|564.79|560.79|564.7|560.7|12
1624127110000|2021-06-19 18:25:10|564.8|560.8|564.84|560.84|564.85|560.85|564.8|560.8|9
1624127120000|2021-06-19 18:25:20|564.83|560.83|564.76|560.76|564.99|560.99|564.76|560.76|16
1624127130000|2021-06-19 18:25:30|564.72|560.72|564.67|560.67|564.72|560.72|564.67|560.67|19
1624127140000|2021-06-19 18:25:40|564.62|560.62|564.16|560.16|564.62|560.62|564.14|560.14|25
1624127150000|2021-06-19 18:25:50|564.18|560.18|564.3|560.3|564.39|560.39|564.18|560.18|15
1624127160000|2021-06-19 18:26:00|564.31|560.31|564.52|560.52|564.52|560.52|564.31|560.31|13
1624127170000|2021-06-19 18:26:10|564.49|560.49|564.45|560.45|564.49|560.49|564.43|560.43|11
1624127180000|2021-06-19 18:26:20|564.48|560.48|564.48|560.48|564.49|560.49|564.47|560.47|6
1624127190000|2021-06-19 18:26:30|564.49|560.49|564.43|560.43|564.49|560.49|564.42|560.42|15
1624127200000|2021-06-19 18:26:40|564.49|560.49|564.52|560.52|564.53|560.53|564.49|560.49|11
1624127210000|2021-06-19 18:26:50|564.51|560.51|564.46|560.46|564.52|560.52|564.4|560.4|20
1624127220000|2021-06-19 18:27:00|564.47|560.47|564.69|560.69|564.7|560.7|564.46|560.46|16
1624127230000|2021-06-19 18:27:10|564.71|560.71|564.66|560.66|564.71|560.71|564.65|560.65|15
1624127240000|2021-06-19 18:27:20|564.68|560.68|564.69|560.69|564.7|560.7|564.68|560.68|12
1624127250000|2021-06-19 18:27:30|564.68|560.68|564.74|560.74|564.74|560.74|564.66|560.66|10
1624127260000|2021-06-19 18:27:40|564.75|560.75|564.79|560.79|564.79|560.79|564.73|560.73|12
1624127270000|2021-06-19 18:27:50|564.77|560.77|564.77|560.77|564.8|560.8|564.74|560.74|13
1624127280000|2021-06-19 18:28:00|564.76|560.76|564.79|560.79|564.86|560.86|564.76|560.76|15
1624127290000|2021-06-19 18:28:10|564.8|560.8|564.81|560.81|564.81|560.81|564.8|560.8|4
1624127300000|2021-06-19 18:28:20|564.82|560.82|564.83|560.83|564.84|560.84|564.82|560.82|3
1624127310000|2021-06-19 18:28:30|564.82|560.82|564.75|560.75|564.82|560.82|564.75|560.75|6
1624127320000|2021-06-19 18:28:40|564.76|560.76|564.67|560.67|564.77|560.77|564.67|560.67|13
1624127330000|2021-06-19 18:28:50|564.66|560.66|564.49|560.49|564.66|560.66|564.48|560.48|13
1624127340000|2021-06-19 18:29:00|564.48|560.48|564.47|560.47|564.49|560.49|564.47|560.47|8
1624127350000|2021-06-19 18:29:10|564.44|560.44|564.32|560.32|564.46|560.46|564.32|560.32|12
1624127360000|2021-06-19 18:29:20|564.3|560.3|564.01|560.01|564.3|560.3|564|560|16
1624127370000|2021-06-19 18:29:30|564.02|560.02|564.06|560.06|564.06|560.06|564.02|560.02|9
1624127380000|2021-06-19 18:29:40|564.07|560.07|564.06|560.06|564.07|560.07|564.04|560.04|9
1624127390000|2021-06-19 18:29:50|564.07|560.07|564.03|560.03|564.07|560.07|564.03|560.03|7
1624127400000|2021-06-19 18:30:00|564.02|560.02|563.88|559.88|564.02|560.02|563.86|559.86|13
1624127410000|2021-06-19 18:30:10|563.89|559.89|563.7|559.7|563.89|559.89|563.7|559.7|16
1624127420000|2021-06-19 18:30:20|563.6|559.6|563.25|559.25|563.6|559.6|563.21|559.21|18
1624127430000|2021-06-19 18:30:30|563.28|559.28|563.43|559.43|563.43|559.43|563.28|559.28|18
1624127440000|2021-06-19 18:30:40|563.44|559.44|563.48|559.48|563.48|559.48|563.41|559.41|17
1624127450000|2021-06-19 18:30:50|563.49|559.49|563.28|559.28|563.49|559.49|563.28|559.28|15
1624127460000|2021-06-19 18:31:00|563.26|559.26|563.14|559.14|563.26|559.26|563.14|559.14|20
1624127470000|2021-06-19 18:31:10|563.17|559.17|563.16|559.16|563.18|559.18|563.14|559.14|17
1624127480000|2021-06-19 18:31:20|563.14|559.14|563|559|563.16|559.16|562.97|558.97|22
1624127490000|2021-06-19 18:31:30|563.01|559.01|563.05|559.05|563.05|559.05|562.86|558.86|22
1624127500000|2021-06-19 18:31:40|563.06|559.06|563.02|559.02|563.25|559.25|563.02|559.02|16
1624127510000|2021-06-19 18:31:50|563.01|559.01|562.6|558.6|563.01|559.01|562.49|558.49|26
1624127520000|2021-06-19 18:32:00|562.61|558.61|562.65|558.65|562.66|558.66|562.56|558.56|17
1624127530000|2021-06-19 18:32:10|562.66|558.66|563|559|563|559|562.65|558.65|22
1624127540000|2021-06-19 18:32:20|562.93|558.93|562.86|558.86|562.96|558.96|562.85|558.85|16
1624127550000|2021-06-19 18:32:30|562.89|558.89|563.47|559.47|563.47|559.47|562.86|558.86|16
1624127560000|2021-06-19 18:32:40|563.55|559.55|564.13|560.13|564.13|560.13|563.55|559.55|22
1624127570000|2021-06-19 18:32:50|564.09|560.09|564.07|560.07|564.14|560.14|563.95|559.95|20
1624127580000|2021-06-19 18:33:00|564.09|560.09|564.18|560.18|564.19|560.19|564.07|560.07|13
1624127590000|2021-06-19 18:33:10|564.17|560.17|564.39|560.39|564.39|560.39|564.17|560.17|5
1624127600000|2021-06-19 18:33:20|564.38|560.38|564.4|560.4|564.43|560.43|564.37|560.37|7
1624127610000|2021-06-19 18:33:30|564.45|560.45|564.27|560.27|564.45|560.45|564.27|560.27|7
1624127620000|2021-06-19 18:33:40|564.28|560.28|564.26|560.26|564.28|560.28|564.22|560.22|9
1624127630000|2021-06-19 18:33:50|564.25|560.25|563.96|559.96|564.26|560.26|563.96|559.96|17
1624127640000|2021-06-19 18:34:00|563.92|559.92|563.84|559.84|563.93|559.93|563.84|559.84|13
1624127650000|2021-06-19 18:34:10|563.83|559.83|563.97|559.97|563.97|559.97|563.81|559.81|9
1624127660000|2021-06-19 18:34:20|563.99|559.99|564.18|560.18|564.18|560.18|563.99|559.99|15
1624127670000|2021-06-19 18:34:30|564.19|560.19|564.17|560.17|564.2|560.2|564.16|560.16|9
1624127680000|2021-06-19 18:34:40|564.18|560.18|564.24|560.24|564.24|560.24|564.18|560.18|13
1624127690000|2021-06-19 18:34:50|564.25|560.25|564.34|560.34|564.4|560.4|564.25|560.25|11
1624127700000|2021-06-19 18:35:00|564.35|560.35|564.33|560.33|564.35|560.35|564.33|560.33|5
1624127710000|2021-06-19 18:35:10|564.35|560.35|564.62|560.62|564.62|560.62|564.34|560.34|18
1624127720000|2021-06-19 18:35:20|564.63|560.63|565.04|561.04|565.04|561.04|564.62|560.62|14
1624127730000|2021-06-19 18:35:30|565.07|561.07|565.23|561.23|565.38|561.38|565.06|561.06|19
1624127740000|2021-06-19 18:35:40|565.18|561.18|565.17|561.17|565.24|561.24|565.1|561.1|22
1624127750000|2021-06-19 18:35:50|565.16|561.16|565.16|561.16|565.23|561.23|565.15|561.15|21
1624127760000|2021-06-19 18:36:00|565.17|561.17|565.15|561.15|565.2|561.2|565.14|561.14|18
1624127770000|2021-06-19 18:36:10|565.14|561.14|565.14|561.14|565.15|561.15|565.13|561.13|8
1624127780000|2021-06-19 18:36:20|565.15|561.15|565.13|561.13|565.15|561.15|565.13|561.13|11
1624127790000|2021-06-19 18:36:30|565.14|561.14|564.85|560.85|565.14|561.14|564.85|560.85|13
1624127800000|2021-06-19 18:36:40|564.86|560.86|564.8|560.8|565|561|564.8|560.8|19
1624127810000|2021-06-19 18:36:50|564.73|560.73|564.68|560.68|564.79|560.79|564.68|560.68|17
1624127820000|2021-06-19 18:37:00|564.69|560.69|564.7|560.7|564.73|560.73|564.68|560.68|11
1624127830000|2021-06-19 18:37:10|564.69|560.69|564.68|560.68|564.7|560.7|564.67|560.67|6
1624127840000|2021-06-19 18:37:20|564.67|560.67|564.67|560.67|564.68|560.68|564.66|560.66|7
1624127850000|2021-06-19 18:37:30|564.68|560.68|564.67|560.67|564.68|560.68|564.66|560.66|6
1624127860000|2021-06-19 18:37:40|564.66|560.66|564.63|560.63|564.69|560.69|564.61|560.61|19
1624127870000|2021-06-19 18:37:50|564.62|560.62|564.31|560.31|564.62|560.62|564.28|560.28|20
1624127880000|2021-06-19 18:38:00|564.3|560.3|563.98|559.98|564.3|560.3|563.98|559.98|16
1624127890000|2021-06-19 18:38:10|563.97|559.97|563.87|559.87|563.97|559.97|563.81|559.81|8
1624127900000|2021-06-19 18:38:20|563.86|559.86|563.82|559.82|563.89|559.89|563.79|559.79|10
1624127910000|2021-06-19 18:38:30|563.83|559.83|563.63|559.63|563.83|559.83|563.63|559.63|14
1624127920000|2021-06-19 18:38:40|563.6|559.6|563.79|559.79|563.79|559.79|563.53|559.53|22
1624127930000|2021-06-19 18:38:50|563.81|559.81|564.38|560.38|564.38|560.38|563.81|559.81|16
1624127940000|2021-06-19 18:39:00|564.37|560.37|564.56|560.56|564.58|560.58|564.37|560.37|12
1624127950000|2021-06-19 18:39:10|564.58|560.58|564.63|560.63|564.65|560.65|564.58|560.58|14
1624127960000|2021-06-19 18:39:20|564.64|560.64|564.59|560.59|564.7|560.7|564.58|560.58|14
1624127970000|2021-06-19 18:39:30|564.68|560.68|564.65|560.65|564.69|560.69|564.65|560.65|12
1624127980000|2021-06-19 18:39:40|564.66|560.66|564.68|560.68|564.68|560.68|564.65|560.65|12
1624127990000|2021-06-19 18:39:50|564.67|560.67|564.61|560.61|564.7|560.7|564.61|560.61|14
1624128000000|2021-06-19 18:40:00|564.63|560.63|564.05|560.05|564.63|560.63|564.05|560.05|17
1624128010000|2021-06-19 18:40:10|564.03|560.03|563.97|559.97|564.03|560.03|563.95|559.95|14
1624128020000|2021-06-19 18:40:20|563.98|559.98|564.19|560.19|564.19|560.19|563.97|559.97|19
1624128030000|2021-06-19 18:40:30|564.2|560.2|564.1|560.1|564.2|560.2|564.09|560.09|13
1624128040000|2021-06-19 18:40:40|564.11|560.11|564.05|560.05|564.13|560.13|564.03|560.03|15
1624128050000|2021-06-19 18:40:50|564.03|560.03|564.19|560.19|564.19|560.19|564.03|560.03|10
1624128060000|2021-06-19 18:41:00|564.15|560.15|564.22|560.22|564.23|560.23|564.15|560.15|14
1624128070000|2021-06-19 18:41:10|564.21|560.21|564.82|560.82|564.82|560.82|564.21|560.21|26
1624128080000|2021-06-19 18:41:20|564.8|560.8|565.29|561.29|565.29|561.29|564.79|560.79|19
1624128090000|2021-06-19 18:41:30|565.35|561.35|565.7|561.7|565.7|561.7|565.35|561.35|14
1624128100000|2021-06-19 18:41:40|565.69|561.69|565.69|561.69|565.69|561.69|565.65|561.65|9
1624128110000|2021-06-19 18:41:50|565.76|561.76|566.03|562.03|566.16|562.16|565.76|561.76|20
1624128120000|2021-06-19 18:42:00|566.01|562.01|565.93|561.93|566.01|562.01|565.91|561.91|16
1624128130000|2021-06-19 18:42:10|565.94|561.94|566.24|562.24|566.24|562.24|565.89|561.89|10
1624128140000|2021-06-19 18:42:20|566.23|562.23|566.11|562.11|566.36|562.36|566.11|562.11|15
1624128150000|2021-06-19 18:42:30|566.09|562.09|566.06|562.06|566.11|562.11|566.06|562.06|13
1624128160000|2021-06-19 18:42:40|566.05|562.05|565.95|561.95|566.06|562.06|565.95|561.95|9
1624128170000|2021-06-19 18:42:50|565.85|561.85|565.63|561.63|565.87|561.87|565.59|561.59|11
1624128180000|2021-06-19 18:43:00|565.62|561.62|565.43|561.43|565.67|561.67|565.43|561.43|13
1624128190000|2021-06-19 18:43:10|565.44|561.44|565.34|561.34|565.47|561.47|565.34|561.34|15
1624128200000|2021-06-19 18:43:20|565.29|561.29|565.42|561.42|565.5|561.5|565.19|561.19|24
1624128210000|2021-06-19 18:43:30|565.43|561.43|565.61|561.61|565.61|561.61|565.42|561.42|18
1624128220000|2021-06-19 18:43:40|565.67|561.67|565.79|561.79|565.83|561.83|565.67|561.67|12
1624128230000|2021-06-19 18:43:50|565.73|561.73|565.66|561.66|565.8|561.8|565.66|561.66|17
1624128240000|2021-06-19 18:44:00|565.7|561.7|565.45|561.45|565.71|561.71|565.45|561.45|17
1624128250000|2021-06-19 18:44:10|565.41|561.41|565.23|561.23|565.41|561.41|565.22|561.22|14
1624128260000|2021-06-19 18:44:20|565.24|561.24|565.46|561.46|565.48|561.48|565.23|561.23|10
1624128270000|2021-06-19 18:44:30|565.48|561.48|565.58|561.58|565.61|561.61|565.48|561.48|12
1624128280000|2021-06-19 18:44:40|565.56|561.56|565.54|561.54|565.56|561.56|565.54|561.54|5
1624128290000|2021-06-19 18:44:50|565.56|561.56|565.45|561.45|565.59|561.59|565.39|561.39|18
1624128300000|2021-06-19 18:45:00|565.47|561.47|565.63|561.63|565.63|561.63|565.47|561.47|15
1624128310000|2021-06-19 18:45:10|565.62|561.62|565.95|561.95|565.95|561.95|565.61|561.61|15
1624128320000|2021-06-19 18:45:20|565.96|561.96|566.37|562.37|566.38|562.38|565.96|561.96|19
1624128330000|2021-06-19 18:45:30|566.56|562.56|566.77|562.77|566.77|562.77|566.55|562.55|14
1624128340000|2021-06-19 18:45:40|566.81|562.81|566.99|562.99|566.99|562.99|566.81|562.81|21
1624128350000|2021-06-19 18:45:50|567|563|567.03|563.03|567.05|563.05|567|563|15
1624128360000|2021-06-19 18:46:00|567.01|563.01|566.76|562.76|567.01|563.01|566.74|562.74|19
1624128370000|2021-06-19 18:46:10|566.75|562.75|566.52|562.52|566.75|562.75|566.4|562.4|20
1624128380000|2021-06-19 18:46:20|566.51|562.51|566.55|562.55|566.56|562.56|566.47|562.47|15
1624128390000|2021-06-19 18:46:30|566.54|562.54|566.56|562.56|566.57|562.57|566.53|562.53|20
1624128400000|2021-06-19 18:46:40|566.55|562.55|566.56|562.56|566.57|562.57|566.53|562.53|7
1624128410000|2021-06-19 18:46:50|566.55|562.55|566.13|562.13|566.55|562.55|566.13|562.13|13
1624128420000|2021-06-19 18:47:00|566.12|562.12|565.97|561.97|566.13|562.13|565.97|561.97|16
1624128430000|2021-06-19 18:47:10|565.96|561.96|565.51|561.51|565.96|561.96|565.51|561.51|13
1624128440000|2021-06-19 18:47:20|565.5|561.5|565.83|561.83|565.87|561.87|565.48|561.48|17
1624128450000|2021-06-19 18:47:30|565.84|561.84|565.88|561.88|565.91|561.91|565.84|561.84|12
1624128460000|2021-06-19 18:47:40|565.89|561.89|565.93|561.93|565.93|561.93|565.88|561.88|8
1624128470000|2021-06-19 18:47:50|565.91|561.91|565.9|561.9|565.92|561.92|565.89|561.89|8
1624128480000|2021-06-19 18:48:00|565.93|561.93|566.08|562.08|566.08|562.08|565.93|561.93|9
1624128490000|2021-06-19 18:48:10|566.09|562.09|566.05|562.05|566.09|562.09|566.04|562.04|9
1624128500000|2021-06-19 18:48:20|566.06|562.06|566.23|562.23|566.23|562.23|566.05|562.05|10
1624128510000|2021-06-19 18:48:30|566.25|562.25|566.47|562.47|566.47|562.47|566.25|562.25|19
1624128520000|2021-06-19 18:48:40|566.46|562.46|566.49|562.49|566.54|562.54|566.43|562.43|18
1624128530000|2021-06-19 18:48:50|566.46|562.46|566.45|562.45|566.47|562.47|566.41|562.41|26
1624128540000|2021-06-19 18:49:00|566.44|562.44|566.47|562.47|566.51|562.51|566.44|562.44|14
1624128550000|2021-06-19 18:49:10|566.48|562.48|566.69|562.69|566.72|562.72|566.48|562.48|20
1624128560000|2021-06-19 18:49:20|566.7|562.7|566.82|562.82|566.82|562.82|566.68|562.68|17
1624128570000|2021-06-19 18:49:30|566.81|562.81|566.57|562.57|566.81|562.81|566.54|562.54|12
1624128580000|2021-06-19 18:49:40|566.55|562.55|566.56|562.56|566.56|562.56|566.54|562.54|12
1624128590000|2021-06-19 18:49:50|566.57|562.57|566.55|562.55|566.57|562.57|566.52|562.52|8
1624128600000|2021-06-19 18:50:00|566.54|562.54|566.46|562.46|566.54|562.54|566.45|562.45|11
1624128610000|2021-06-19 18:50:10|566.45|562.45|566.38|562.38|566.45|562.45|566.37|562.37|14
1624128620000|2021-06-19 18:50:20|566.37|562.37|566.33|562.33|566.37|562.37|566.31|562.31|16
1624128630000|2021-06-19 18:50:30|566.34|562.34|566.44|562.44|566.44|562.44|566.32|562.32|14
1624128640000|2021-06-19 18:50:40|566.43|562.43|566.56|562.56|566.56|562.56|566.43|562.43|10
1624128650000|2021-06-19 18:50:50|566.57|562.57|566.75|562.75|566.75|562.75|566.54|562.54|12
1624128660000|2021-06-19 18:51:00|566.73|562.73|567.18|563.18|567.36|563.36|566.73|562.73|21
1624128670000|2021-06-19 18:51:10|567.17|563.17|567.54|563.54|567.54|563.54|567.14|563.14|17
1624128680000|2021-06-19 18:51:20|567.52|563.52|567.5|563.5|567.55|563.55|567.49|563.49|20
1624128690000|2021-06-19 18:51:30|567.52|563.52|567.44|563.44|567.52|563.52|567.42|563.42|15
1624128700000|2021-06-19 18:51:40|567.43|563.43|567.33|563.33|567.46|563.46|567.32|563.32|17
1624128710000|2021-06-19 18:51:50|567.32|563.32|567.12|563.12|567.32|563.32|567.11|563.11|17
1624128720000|2021-06-19 18:52:00|567.13|563.13|567.07|563.07|567.13|563.13|567.07|563.07|14
1624128730000|2021-06-19 18:52:10|567.05|563.05|567.08|563.08|567.09|563.09|567.05|563.05|8
1624128740000|2021-06-19 18:52:20|567.04|563.04|567.09|563.09|567.1|563.1|567.04|563.04|7
1624128750000|2021-06-19 18:52:30|567.08|563.08|566.94|562.94|567.09|563.09|566.94|562.94|9
1624128760000|2021-06-19 18:52:40|566.93|562.93|566.49|562.49|566.94|562.94|566.49|562.49|17
1624128770000|2021-06-19 18:52:50|566.5|562.5|566.43|562.43|566.54|562.54|566.43|562.43|11
1624128780000|2021-06-19 18:53:00|566.44|562.44|566.43|562.43|566.47|562.47|566.43|562.43|3
1624128790000|2021-06-19 18:53:10|566.46|562.46|566.61|562.61|566.62|562.62|566.46|562.46|12
1624128800000|2021-06-19 18:53:20|566.59|562.59|566.49|562.49|566.62|562.62|566.48|562.48|12
1624128810000|2021-06-19 18:53:30|566.5|562.5|566.58|562.58|566.58|562.58|566.5|562.5|12
1624128820000|2021-06-19 18:53:40|566.57|562.57|566.55|562.55|566.58|562.58|566.53|562.53|7
1624128830000|2021-06-19 18:53:50|566.54|562.54|566.27|562.27|566.55|562.55|566.27|562.27|10
1624128840000|2021-06-19 18:54:00|566.28|562.28|566.39|562.39|566.41|562.41|566.27|562.27|11
1624128850000|2021-06-19 18:54:10|566.38|562.38|566.58|562.58|566.59|562.59|566.38|562.38|16
1624128860000|2021-06-19 18:54:20|566.56|562.56|566.31|562.31|566.59|562.59|566.31|562.31|18
1624128870000|2021-06-19 18:54:30|566.3|562.3|566.36|562.36|566.36|562.36|566.3|562.3|13
1624128880000|2021-06-19 18:54:40|566.35|562.35|566.35|562.35|566.37|562.37|566.35|562.35|7
1624128890000|2021-06-19 18:54:50|566.36|562.36|566.47|562.47|566.47|562.47|566.36|562.36|6
1624128900000|2021-06-19 18:55:00|566.44|562.44|566.54|562.54|566.54|562.54|566.4|562.4|11
1624128910000|2021-06-19 18:55:10|566.55|562.55|566.58|562.58|566.58|562.58|566.54|562.54|9
1624128920000|2021-06-19 18:55:20|566.68|562.68|566.62|562.62|566.73|562.73|566.6|562.6|11
1624128930000|2021-06-19 18:55:30|566.6|562.6|566.76|562.76|566.77|562.77|566.52|562.52|19
1624128940000|2021-06-19 18:55:40|566.77|562.77|566.77|562.77|566.82|562.82|566.76|562.76|11
1624128950000|2021-06-19 18:55:50|566.75|562.75|566.75|562.75|566.76|562.76|566.74|562.74|10
1624128960000|2021-06-19 18:56:00|566.74|562.74|566.61|562.61|566.74|562.74|566.6|562.6|13
1624128970000|2021-06-19 18:56:10|566.6|562.6|566.61|562.61|566.61|562.61|566.6|562.6|8
1624128980000|2021-06-19 18:56:20|566.6|562.6|566.33|562.33|566.6|562.6|566.33|562.33|12
1624128990000|2021-06-19 18:56:30|566.32|562.32|566.3|562.3|566.34|562.34|566.3|562.3|9
1624129000000|2021-06-19 18:56:40|566.31|562.31|566.32|562.32|566.33|562.33|566.28|562.28|14
1624129010000|2021-06-19 18:56:50|566.33|562.33|566.32|562.32|566.33|562.33|566.3|562.3|7
1624129020000|2021-06-19 18:57:00|566.31|562.31|565.96|561.96|566.31|562.31|565.93|561.93|20
1624129030000|2021-06-19 18:57:10|565.93|561.93|565.93|561.93|566|562|565.9|561.9|12
1624129040000|2021-06-19 18:57:20|565.91|561.91|565.96|561.96|565.96|561.96|565.91|561.91|4
1624129050000|2021-06-19 18:57:30|565.92|561.92|565.68|561.68|565.92|561.92|565.68|561.68|14
1624129060000|2021-06-19 18:57:40|565.7|561.7|565.74|561.74|565.74|561.74|565.68|561.68|11
1624129070000|2021-06-19 18:57:50|565.73|561.73|565.74|561.74|565.74|561.74|565.73|561.73|8
1624129080000|2021-06-19 18:58:00|565.72|561.72|565.75|561.75|565.76|561.76|565.72|561.72|8
1624129090000|2021-06-19 18:58:10|565.76|561.76|565.77|561.77|565.83|561.83|565.74|561.74|18
1624129100000|2021-06-19 18:58:20|565.75|561.75|565.74|561.74|565.76|561.76|565.72|561.72|8
1624129110000|2021-06-19 18:58:30|565.73|561.73|565.8|561.8|565.81|561.81|565.72|561.72|9
1624129120000|2021-06-19 18:58:40|565.79|561.79|565.83|561.83|565.86|561.86|565.78|561.78|12
1624129130000|2021-06-19 18:58:50|565.81|561.81|565.77|561.77|565.81|561.81|565.75|561.75|8
1624129140000|2021-06-19 18:59:00|565.76|561.76|565.83|561.83|565.84|561.84|565.75|561.75|14
1624129150000|2021-06-19 18:59:10|565.84|561.84|565.86|561.86|565.86|561.86|565.83|561.83|6
1624129160000|2021-06-19 18:59:20|565.85|561.85|565.92|561.92|565.92|561.92|565.85|561.85|7
1624129170000|2021-06-19 18:59:30|565.93|561.93|565.93|561.93|565.93|561.93|565.93|561.93|1
1624129180000|2021-06-19 18:59:40|565.96|561.96|565.91|561.91|565.98|561.98|565.9|561.9|11
1624129190000|2021-06-19 18:59:50|565.9|561.9|565.9|561.9|565.92|561.92|565.9|561.9|9
1624129200000|2021-06-19 19:00:00|565.91|561.91|565.83|561.83|565.91|561.91|565.82|561.82|10
1624129210000|2021-06-19 19:00:10|565.77|561.77|565.76|561.76|565.77|561.77|565.74|561.74|10
1624129220000|2021-06-19 19:00:20|565.75|561.75|565.69|561.69|565.75|561.75|565.69|561.69|4
1624129230000|2021-06-19 19:00:30|565.67|561.67|565.54|561.54|565.67|561.67|565.54|561.54|10
1624129240000|2021-06-19 19:00:40|565.55|561.55|565.55|561.55|565.57|561.57|565.54|561.54|12
1624129250000|2021-06-19 19:00:50|565.54|561.54|565.55|561.55|565.57|561.57|565.54|561.54|15
1624129260000|2021-06-19 19:01:00|565.54|561.54|565.46|561.46|565.54|561.54|565.46|561.46|5
1624129270000|2021-06-19 19:01:10|565.47|561.47|565.47|561.47|565.48|561.48|565.46|561.46|11
1624129280000|2021-06-19 19:01:20|565.48|561.48|565.67|561.67|565.73|561.73|565.47|561.47|17
1624129290000|2021-06-19 19:01:30|565.72|561.72|565.69|561.69|565.72|561.72|565.68|561.68|17
1624129300000|2021-06-19 19:01:40|565.68|561.68|565.66|561.66|565.69|561.69|565.65|561.65|6
1624129310000|2021-06-19 19:01:50|565.73|561.73|565.73|561.73|565.74|561.74|565.71|561.71|6
1624129320000|2021-06-19 19:02:00|565.74|561.74|565.76|561.76|565.76|561.76|565.74|561.74|8
1624129330000|2021-06-19 19:02:10|565.8|561.8|565.79|561.79|565.8|561.8|565.78|561.78|7
1624129340000|2021-06-19 19:02:20|565.78|561.78|565.78|561.78|565.78|561.78|565.78|561.78|1
1624129350000|2021-06-19 19:02:30|565.8|561.8|565.91|561.91|565.91|561.91|565.8|561.8|7
1624129360000|2021-06-19 19:02:40|565.96|561.96|565.91|561.91|565.99|561.99|565.91|561.91|12
1624129370000|2021-06-19 19:02:50|566.04|562.04|566.23|562.23|566.26|562.26|566.04|562.04|11
1624129380000|2021-06-19 19:03:00|566.17|562.17|566.08|562.08|566.17|562.17|566.08|562.08|16
1624129390000|2021-06-19 19:03:10|566.11|562.11|566.11|562.11|566.13|562.13|566.1|562.1|11
1624129400000|2021-06-19 19:03:20|566.12|562.12|566.03|562.03|566.13|562.13|566.03|562.03|13
1624129410000|2021-06-19 19:03:30|566.04|562.04|566.04|562.04|566.06|562.06|566.02|562.02|13
1624129420000|2021-06-19 19:03:40|566.03|562.03|566.02|562.02|566.03|562.03|566.01|562.01|10
1624129430000|2021-06-19 19:03:50|566.03|562.03|566.04|562.04|566.06|562.06|566.02|562.02|15
1624129440000|2021-06-19 19:04:00|566.03|562.03|566.11|562.11|566.12|562.12|566.03|562.03|10
1624129450000|2021-06-19 19:04:10|566.12|562.12|566.13|562.13|566.13|562.13|566.11|562.11|14
1624129460000|2021-06-19 19:04:20|566.14|562.14|566|562|566.14|562.14|566|562|16
1624129470000|2021-06-19 19:04:30|566.02|562.02|566.1|562.1|566.1|562.1|565.99|561.99|18
1624129480000|2021-06-19 19:04:40|566.11|562.11|566.11|562.11|566.13|562.13|566.11|562.11|11
1624129490000|2021-06-19 19:04:50|566.09|562.09|566.1|562.1|566.11|562.11|566.09|562.09|10
1624129500000|2021-06-19 19:05:00|566.09|562.09|566.11|562.11|566.12|562.12|566.09|562.09|11
1624129510000|2021-06-19 19:05:10|566.12|562.12|566.11|562.11|566.12|562.12|566.1|562.1|14
1624129520000|2021-06-19 19:05:20|566.12|562.12|566.11|562.11|566.12|562.12|566.1|562.1|14
1624129530000|2021-06-19 19:05:30|566.1|562.1|566.1|562.1|566.11|562.11|566.1|562.1|3
1624129540000|2021-06-19 19:05:40|566.11|562.11|565.91|561.91|566.11|562.11|565.91|561.91|14
1624129550000|2021-06-19 19:05:50|565.92|561.92|565.85|561.85|565.93|561.93|565.8|561.8|14
1624129560000|2021-06-19 19:06:00|565.84|561.84|565.69|561.69|565.84|561.84|565.69|561.69|5
1624129570000|2021-06-19 19:06:10|565.68|561.68|565.67|561.67|565.69|561.69|565.66|561.66|10
1624129580000|2021-06-19 19:06:20|565.66|561.66|565.66|561.66|565.69|561.69|565.66|561.66|9
1624129590000|2021-06-19 19:06:30|565.67|561.67|565.55|561.55|565.67|561.67|565.54|561.54|13
1624129600000|2021-06-19 19:06:40|565.56|561.56|565.54|561.54|565.57|561.57|565.52|561.52|13
1624129610000|2021-06-19 19:06:50|565.53|561.53|565.49|561.49|565.53|561.53|565.46|561.46|13
1624129620000|2021-06-19 19:07:00|565.48|561.48|565.63|561.63|565.66|561.66|565.47|561.47|13
1624129630000|2021-06-19 19:07:10|565.6|561.6|565.53|561.53|565.6|561.6|565.53|561.53|15
1624129640000|2021-06-19 19:07:20|565.54|561.54|565.54|561.54|565.55|561.55|565.53|561.53|15
1624129650000|2021-06-19 19:07:30|565.55|561.55|565.5|561.5|565.55|561.55|565.48|561.48|10
1624129660000|2021-06-19 19:07:40|565.49|561.49|565.51|561.51|565.51|561.51|565.49|561.49|7
1624129670000|2021-06-19 19:07:50|565.5|561.5|565.51|561.51|565.52|561.52|565.5|561.5|6
1624129680000|2021-06-19 19:08:00|565.55|561.55|565.57|561.57|565.58|561.58|565.55|561.55|8
1624129700000|2021-06-19 19:08:20|565.56|561.56|565.58|561.58|565.58|561.58|565.54|561.54|4
1624129710000|2021-06-19 19:08:30|565.59|561.59|565.58|561.58|565.6|561.6|565.58|561.58|12
1624129720000|2021-06-19 19:08:40|565.57|561.57|565.59|561.59|565.59|561.59|565.57|561.57|9
1624129730000|2021-06-19 19:08:50|565.6|561.6|565.61|561.61|565.64|561.64|565.6|561.6|5
1624129740000|2021-06-19 19:09:00|565.62|561.62|565.61|561.61|565.62|561.62|565.6|561.6|4
1624129750000|2021-06-19 19:09:10|565.6|561.6|565.67|561.67|565.69|561.69|565.6|561.6|13
1624129760000|2021-06-19 19:09:20|565.71|561.71|565.78|561.78|565.8|561.8|565.71|561.71|15
1624129770000|2021-06-19 19:09:30|565.92|561.92|565.79|561.79|565.93|561.93|565.75|561.75|14
1624129780000|2021-06-19 19:09:40|565.86|561.86|565.91|561.91|565.93|561.93|565.86|561.86|12
1624129790000|2021-06-19 19:09:50|565.92|561.92|565.89|561.89|565.92|561.92|565.87|561.87|13
1624129800000|2021-06-19 19:10:00|565.88|561.88|565.91|561.91|565.91|561.91|565.87|561.87|16
1624129810000|2021-06-19 19:10:10|565.9|561.9|565.86|561.86|565.9|561.9|565.84|561.84|15
1624129820000|2021-06-19 19:10:20|565.85|561.85|565.84|561.84|565.91|561.91|565.84|561.84|12
1624129830000|2021-06-19 19:10:30|565.81|561.81|565.75|561.75|565.81|561.81|565.68|561.68|14
1624129840000|2021-06-19 19:10:40|565.74|561.74|565.72|561.72|565.74|561.74|565.7|561.7|18
1624129850000|2021-06-19 19:10:50|565.7|561.7|565.66|561.66|565.74|561.74|565.66|561.66|11
1624129860000|2021-06-19 19:11:00|565.67|561.67|565.66|561.66|565.68|561.68|565.65|561.65|12
1624129870000|2021-06-19 19:11:10|565.62|561.62|565.62|561.62|565.62|561.62|565.62|561.62|1
1624129880000|2021-06-19 19:11:20|565.59|561.59|565.32|561.32|565.59|561.59|565.32|561.32|11
1624129890000|2021-06-19 19:11:30|565.33|561.33|565.29|561.29|565.34|561.34|565.28|561.28|8
1624129900000|2021-06-19 19:11:40|565.3|561.3|565.36|561.36|565.37|561.37|565.3|561.3|13
1624129910000|2021-06-19 19:11:50|565.38|561.38|565.38|561.38|565.4|561.4|565.38|561.38|10
1624129920000|2021-06-19 19:12:00|565.39|561.39|565.39|561.39|565.4|561.4|565.38|561.38|11
1624129930000|2021-06-19 19:12:10|565.38|561.38|565.42|561.42|565.44|561.44|565.38|561.38|8
1624129940000|2021-06-19 19:12:20|565.43|561.43|565.61|561.61|565.61|561.61|565.42|561.42|6
1624129950000|2021-06-19 19:12:30|565.62|561.62|565.61|561.61|565.62|561.62|565.6|561.6|6
1624129960000|2021-06-19 19:12:40|565.6|561.6|565.6|561.6|565.61|561.61|565.6|561.6|3
1624129970000|2021-06-19 19:12:50|565.61|561.61|565.65|561.65|565.65|561.65|565.6|561.6|3
1624129980000|2021-06-19 19:13:00|565.71|561.71|565.69|561.69|565.71|561.71|565.69|561.69|4
1624129990000|2021-06-19 19:13:10|565.64|561.64|565.66|561.66|565.66|561.66|565.64|561.64|2
1624130000000|2021-06-19 19:13:20|565.65|561.65|565.57|561.57|565.65|561.65|565.55|561.55|18
1624130010000|2021-06-19 19:13:30|565.56|561.56|565.56|561.56|565.58|561.58|565.54|561.54|12
1624130020000|2021-06-19 19:13:40|565.57|561.57|565.42|561.42|565.57|561.57|565.4|561.4|14
1624130030000|2021-06-19 19:13:50|565.4|561.4|565.39|561.39|565.41|561.41|565.38|561.38|10
1624130040000|2021-06-19 19:14:00|565.42|561.42|565.4|561.4|565.42|561.42|565.39|561.39|14
1624130050000|2021-06-19 19:14:10|565.41|561.41|565.55|561.55|565.55|561.55|565.4|561.4|12
1624130060000|2021-06-19 19:14:20|565.54|561.54|565.55|561.55|565.56|561.56|565.49|561.49|15
1624130070000|2021-06-19 19:14:30|565.51|561.51|565.43|561.43|565.51|561.51|565.43|561.43|12
1624130080000|2021-06-19 19:14:40|565.45|561.45|565.46|561.46|565.46|561.46|565.43|561.43|9
1624130090000|2021-06-19 19:14:50|565.45|561.45|565.46|561.46|565.46|561.46|565.44|561.44|12
1624130100000|2021-06-19 19:15:00|565.45|561.45|565.46|561.46|565.46|561.46|565.44|561.44|11
1624130110000|2021-06-19 19:15:10|565.45|561.45|565.46|561.46|565.46|561.46|565.45|561.45|6
1624130120000|2021-06-19 19:15:20|565.47|561.47|565.88|561.88|565.89|561.89|565.47|561.47|14
1624130130000|2021-06-19 19:15:30|565.89|561.89|565.91|561.91|565.91|561.91|565.88|561.88|8
1624130140000|2021-06-19 19:15:40|565.92|561.92|565.9|561.9|565.93|561.93|565.9|561.9|6
1624130150000|2021-06-19 19:15:50|565.91|561.91|565.9|561.9|565.91|561.91|565.87|561.87|14
1624130160000|2021-06-19 19:16:00|565.91|561.91|565.92|561.92|565.93|561.93|565.91|561.91|8
1624130170000|2021-06-19 19:16:10|565.91|561.91|566.05|562.05|566.05|562.05|565.91|561.91|7
1624130180000|2021-06-19 19:16:20|566.09|562.09|566.14|562.14|566.14|562.14|566.09|562.09|5
1624130190000|2021-06-19 19:16:30|566.17|562.17|566.38|562.38|566.4|562.4|566.17|562.17|17
1624130200000|2021-06-19 19:16:40|566.37|562.37|566.36|562.36|566.37|562.37|566.34|562.34|4
1624130210000|2021-06-19 19:16:50|566.33|562.33|566.29|562.29|566.33|562.33|566.27|562.27|13
1624130220000|2021-06-19 19:17:00|566.3|562.3|566.3|562.3|566.31|562.31|566.28|562.28|14
1624130230000|2021-06-19 19:17:10|566.29|562.29|566.26|562.26|566.3|562.3|566.24|562.24|12
1624130240000|2021-06-19 19:17:20|566.25|562.25|566.26|562.26|566.26|562.26|566.24|562.24|5
1624130250000|2021-06-19 19:17:30|566.3|562.3|566.3|562.3|566.31|562.31|566.29|562.29|7
1624130260000|2021-06-19 19:17:40|566.29|562.29|566.21|562.21|566.29|562.29|566.21|562.21|4
1624130280000|2021-06-19 19:18:00|566.24|562.24|566.27|562.27|566.28|562.28|566.24|562.24|7
1624130290000|2021-06-19 19:18:10|566.26|562.26|566.27|562.27|566.27|562.27|566.26|562.26|4
1624130300000|2021-06-19 19:18:20|566.29|562.29|566.32|562.32|566.33|562.33|566.29|562.29|12
1624130310000|2021-06-19 19:18:30|566.31|562.31|566.34|562.34|566.34|562.34|566.31|562.31|14
1624130320000|2021-06-19 19:18:40|566.33|562.33|566.31|562.31|566.35|562.35|566.31|562.31|15
1624130330000|2021-06-19 19:18:50|566.28|562.28|566.35|562.35|566.36|562.36|566.28|562.28|10
1624130340000|2021-06-19 19:19:00|566.34|562.34|566.36|562.36|566.36|562.36|566.29|562.29|12
1624130350000|2021-06-19 19:19:10|566.34|562.34|566.57|562.57|566.57|562.57|566.34|562.34|14
1624130360000|2021-06-19 19:19:20|566.54|562.54|566.61|562.61|566.61|562.61|566.54|562.54|11
1624130370000|2021-06-19 19:19:30|566.63|562.63|566.69|562.69|566.69|562.69|566.63|562.63|12
1624130380000|2021-06-19 19:19:40|566.67|562.67|566.67|562.67|566.67|562.67|566.66|562.66|5
1624130390000|2021-06-19 19:19:50|566.68|562.68|566.67|562.67|566.71|562.71|566.66|562.66|16
1624130400000|2021-06-19 19:20:00|566.69|562.69|566.82|562.82|566.82|562.82|566.67|562.67|12
1624130410000|2021-06-19 19:20:10|566.8|562.8|566.98|562.98|566.98|562.98|566.8|562.8|2
1624130420000|2021-06-19 19:20:20|566.97|562.97|567.04|563.04|567.06|563.06|566.97|562.97|6
1624130430000|2021-06-19 19:20:30|567.06|563.06|567.06|563.06|567.08|563.08|567.06|563.06|6
1624130440000|2021-06-19 19:20:40|567.09|563.09|567.1|563.1|567.12|563.12|567.08|563.08|10
1624130450000|2021-06-19 19:20:50|567.08|563.08|567.14|563.14|567.14|563.14|567.03|563.03|16
1624130460000|2021-06-19 19:21:00|567.13|563.13|567.55|563.55|567.55|563.55|567.13|563.13|16
1624130470000|2021-06-19 19:21:10|567.58|563.58|567.62|563.62|567.63|563.63|567.54|563.54|15
1624130480000|2021-06-19 19:21:20|567.59|563.59|567.64|563.64|567.65|563.65|567.59|563.59|18
1624130490000|2021-06-19 19:21:30|567.69|563.69|567.65|563.65|567.75|563.75|567.65|563.65|19
1624130500000|2021-06-19 19:21:40|567.66|563.66|567.73|563.73|567.73|563.73|567.66|563.66|14
1624130510000|2021-06-19 19:21:50|567.75|563.75|568.54|564.54|568.54|564.54|567.72|563.72|24
1624130520000|2021-06-19 19:22:00|568.61|564.61|569|565|569.2|565.2|568.61|564.61|21
1624130530000|2021-06-19 19:22:10|569.28|565.28|569.41|565.41|569.44|565.44|569.28|565.28|21
1624130540000|2021-06-19 19:22:20|569.44|565.44|569.68|565.68|569.68|565.68|569.4|565.4|19
1624130550000|2021-06-19 19:22:30|569.7|565.7|570.09|566.09|570.09|566.09|569.67|565.67|23
1624130560000|2021-06-19 19:22:40|570.12|566.12|569.87|565.87|570.39|566.39|569.87|565.87|16
1624130570000|2021-06-19 19:22:50|569.86|565.86|569.64|565.64|569.93|565.93|569.62|565.62|23
1624130580000|2021-06-19 19:23:00|569.63|565.63|569.6|565.6|569.69|565.69|569.55|565.55|25
1624130590000|2021-06-19 19:23:10|569.61|565.61|569.97|565.97|570.01|566.01|569.61|565.61|21
1624130600000|2021-06-19 19:23:20|569.99|565.99|570.32|566.32|570.36|566.36|569.99|565.99|25
1624130610000|2021-06-19 19:23:30|570.3|566.3|570.3|566.3|570.33|566.33|570.22|566.22|21
1624130620000|2021-06-19 19:23:40|570.29|566.29|570.15|566.15|570.31|566.31|570.14|566.14|21
1624130630000|2021-06-19 19:23:50|570.13|566.13|570.1|566.1|570.13|566.13|570.09|566.09|11
1624130640000|2021-06-19 19:24:00|570.12|566.12|570.11|566.11|570.12|566.12|570.11|566.11|2
1624130650000|2021-06-19 19:24:10|570.1|566.1|570.29|566.29|570.3|566.3|570.1|566.1|14
1624130660000|2021-06-19 19:24:20|570.26|566.26|570.18|566.18|570.29|566.29|570.15|566.15|14
1624130670000|2021-06-19 19:24:30|570.19|566.19|570.19|566.19|570.23|566.23|570.18|566.18|16
1624130680000|2021-06-19 19:24:40|570.2|566.2|570.14|566.14|570.24|566.24|570.13|566.13|17
1624130690000|2021-06-19 19:24:50|570.15|566.15|570.19|566.19|570.2|566.2|570.14|566.14|10
1624130700000|2021-06-19 19:25:00|570.2|566.2|570.24|566.24|570.29|566.29|570.2|566.2|7
1624130710000|2021-06-19 19:25:10|570.22|566.22|570.39|566.39|570.4|566.4|570.2|566.2|16
1624130720000|2021-06-19 19:25:20|570.43|566.43|570.54|566.54|570.56|566.56|570.43|566.43|16
1624130730000|2021-06-19 19:25:30|570.55|566.55|570.68|566.68|570.68|566.68|570.53|566.53|11
1624130740000|2021-06-19 19:25:40|570.67|566.67|570.64|566.64|570.77|566.77|570.64|566.64|18
1624130750000|2021-06-19 19:25:50|570.59|566.59|570.46|566.46|570.59|566.59|570.46|566.46|18
1624130760000|2021-06-19 19:26:00|570.48|566.48|570.47|566.47|570.5|566.5|570.46|566.46|10
1624130770000|2021-06-19 19:26:10|570.48|566.48|570.29|566.29|570.48|566.48|570.23|566.23|19
1624130780000|2021-06-19 19:26:20|570.28|566.28|569.99|565.99|570.28|566.28|569.99|565.99|19
1624130790000|2021-06-19 19:26:30|570|566|569.91|565.91|570.02|566.02|569.91|565.91|19
1624130800000|2021-06-19 19:26:40|569.87|565.87|569.82|565.82|569.87|565.87|569.81|565.81|11
1624130810000|2021-06-19 19:26:50|569.81|565.81|569.61|565.61|569.81|565.81|569.56|565.56|15
1624130820000|2021-06-19 19:27:00|569.63|565.63|569.72|565.72|569.75|565.75|569.63|565.63|21
1624130830000|2021-06-19 19:27:10|569.71|565.71|569.49|565.49|569.72|565.72|569.49|565.49|20
1624130840000|2021-06-19 19:27:20|569.47|565.47|569.48|565.48|569.51|565.51|569.4|565.4|22
1624130850000|2021-06-19 19:27:30|569.45|565.45|569.35|565.35|569.45|565.45|569.1|565.1|21
1624130860000|2021-06-19 19:27:40|569.36|565.36|569.17|565.17|569.36|565.36|569.15|565.15|18
1624130870000|2021-06-19 19:27:50|569.16|565.16|569.15|565.15|569.18|565.18|569.14|565.14|12
1624130880000|2021-06-19 19:28:00|569.16|565.16|569.16|565.16|569.17|565.17|569.14|565.14|8
1624130890000|2021-06-19 19:28:10|569.15|565.15|569.14|565.14|569.17|565.17|569.13|565.13|14
1624130900000|2021-06-19 19:28:20|569.13|565.13|569.01|565.01|569.14|565.14|569|565|12
1624130910000|2021-06-19 19:28:30|569.02|565.02|568.93|564.93|569.03|565.03|568.93|564.93|15
1624130920000|2021-06-19 19:28:40|568.9|564.9|568.85|564.85|568.92|564.92|568.85|564.85|10
1624130930000|2021-06-19 19:28:50|568.84|564.84|568.66|564.66|568.85|564.85|568.66|564.66|17
1624130940000|2021-06-19 19:29:00|568.6|564.6|568.64|564.64|568.64|564.64|568.6|564.6|11
1624130950000|2021-06-19 19:29:10|568.63|564.63|568.63|564.63|568.64|564.64|568.63|564.63|9
1624130960000|2021-06-19 19:29:20|568.65|564.65|568.77|564.77|568.77|564.77|568.65|564.65|12
1624130970000|2021-06-19 19:29:30|568.79|564.79|568.76|564.76|568.83|564.83|568.75|564.75|19
1624130980000|2021-06-19 19:29:40|568.74|564.74|568.08|564.08|568.74|564.74|568.08|564.08|23
1624130990000|2021-06-19 19:29:50|568.11|564.11|567.57|563.57|568.11|564.11|567.57|563.57|19
1624131000000|2021-06-19 19:30:00|567.58|563.58|567.11|563.11|567.64|563.64|567.11|563.11|21
1624131010000|2021-06-19 19:30:10|567.12|563.12|567.08|563.08|567.14|563.14|567.07|563.07|15
1624131020000|2021-06-19 19:30:20|567.09|563.09|567.06|563.06|567.09|563.09|567.03|563.03|14
1624131030000|2021-06-19 19:30:30|567.05|563.05|567.09|563.09|567.14|563.14|567.05|563.05|20
1624131040000|2021-06-19 19:30:40|567.12|563.12|567.58|563.58|567.58|563.58|567.12|563.12|16
1624131050000|2021-06-19 19:30:50|567.6|563.6|567.42|563.42|567.6|563.6|567.39|563.39|19
1624131060000|2021-06-19 19:31:00|567.38|563.38|567.01|563.01|567.38|563.38|566.99|562.99|19
1624131070000|2021-06-19 19:31:10|567.02|563.02|566.95|562.95|567.06|563.06|566.85|562.85|20
1624131080000|2021-06-19 19:31:20|566.92|562.92|567.03|563.03|567.04|563.04|566.92|562.92|13
1624131090000|2021-06-19 19:31:30|567.02|563.02|566.93|562.93|567.02|563.02|566.87|562.87|11
1624131100000|2021-06-19 19:31:40|566.92|562.92|566.84|562.84|567|563|566.82|562.82|20
1624131110000|2021-06-19 19:31:50|566.82|562.82|566.51|562.51|566.83|562.83|566.49|562.49|17
1624131120000|2021-06-19 19:32:00|566.5|562.5|566.53|562.53|566.53|562.53|566.5|562.5|12
1624131130000|2021-06-19 19:32:10|566.52|562.52|566.49|562.49|566.52|562.52|566.32|562.32|18
1624131140000|2021-06-19 19:32:20|566.5|562.5|566.68|562.68|566.68|562.68|566.5|562.5|18
1624131150000|2021-06-19 19:32:30|566.64|562.64|566.38|562.38|566.64|562.64|566.38|562.38|17
1624131160000|2021-06-19 19:32:40|566.37|562.37|566.19|562.19|566.37|562.37|566.19|562.19|17
1624131170000|2021-06-19 19:32:50|566.18|562.18|566.3|562.3|566.32|562.32|566.18|562.18|13
1624131180000|2021-06-19 19:33:00|566.29|562.29|565.97|561.97|566.3|562.3|565.95|561.95|16
1624131190000|2021-06-19 19:33:10|566.02|562.02|565.93|561.93|566.02|562.02|565.92|561.92|7
1624131200000|2021-06-19 19:33:20|565.92|561.92|565.66|561.66|565.94|561.94|565.64|561.64|16
1624131210000|2021-06-19 19:33:30|565.67|561.67|565.54|561.54|565.67|561.67|565.54|561.54|17
1624131220000|2021-06-19 19:33:40|565.53|561.53|565.41|561.41|565.54|561.54|565.37|561.37|9
1624131230000|2021-06-19 19:33:50|565.39|561.39|565.43|561.43|565.46|561.46|565.39|561.39|12
1624131240000|2021-06-19 19:34:00|565.44|561.44|565.38|561.38|565.44|561.44|565.38|561.38|8
1624131250000|2021-06-19 19:34:10|565.39|561.39|565.47|561.47|565.5|561.5|565.38|561.38|11
1624131260000|2021-06-19 19:34:20|565.48|561.48|565.76|561.76|565.77|561.77|565.48|561.48|16
1624131270000|2021-06-19 19:34:30|565.77|561.77|565.79|561.79|565.8|561.8|565.76|561.76|11
1624131280000|2021-06-19 19:34:40|565.8|561.8|565.8|561.8|565.85|561.85|565.77|561.77|15
1624131290000|2021-06-19 19:34:50|565.77|561.77|565.81|561.81|565.83|561.83|565.75|561.75|11
1624131300000|2021-06-19 19:35:00|565.8|561.8|565.93|561.93|565.96|561.96|565.8|561.8|17
1624131310000|2021-06-19 19:35:10|566.08|562.08|566.06|562.06|566.11|562.11|566.06|562.06|6
1624131320000|2021-06-19 19:35:20|566.05|562.05|566.15|562.15|566.17|562.17|566|562|15
1624131330000|2021-06-19 19:35:30|566.14|562.14|566.14|562.14|566.16|562.16|566.14|562.14|5
1624131340000|2021-06-19 19:35:40|566.15|562.15|566.16|562.16|566.16|562.16|566.14|562.14|3
1624131350000|2021-06-19 19:35:50|566.15|562.15|566.14|562.14|566.15|562.15|566.14|562.14|2
1624131360000|2021-06-19 19:36:00|566.17|562.17|566.13|562.13|566.17|562.17|566.13|562.13|8
1624131370000|2021-06-19 19:36:10|566.14|562.14|566.27|562.27|566.29|562.29|566.14|562.14|15
1624131380000|2021-06-19 19:36:20|566.28|562.28|566.33|562.33|566.33|562.33|566.26|562.26|13
1624131390000|2021-06-19 19:36:30|566.32|562.32|566.49|562.49|566.49|562.49|566.32|562.32|13
1624131400000|2021-06-19 19:36:40|566.5|562.5|566.6|562.6|566.65|562.65|566.5|562.5|17
1624131410000|2021-06-19 19:36:50|566.57|562.57|566.53|562.53|566.57|562.57|566.53|562.53|12
1624131420000|2021-06-19 19:37:00|566.52|562.52|566.33|562.33|566.52|562.52|566.28|562.28|16
1624131430000|2021-06-19 19:37:10|566.3|562.3|566.23|562.23|566.35|562.35|566.23|562.23|14
1624131440000|2021-06-19 19:37:20|566.28|562.28|566.3|562.3|566.31|562.31|566.27|562.27|14
1624131450000|2021-06-19 19:37:30|566.32|562.32|566.18|562.18|566.32|562.32|566.18|562.18|13
1624131460000|2021-06-19 19:37:40|566.19|562.19|566.29|562.29|566.31|562.31|566.19|562.19|9
1624131470000|2021-06-19 19:37:50|566.28|562.28|566.22|562.22|566.29|562.29|566.22|562.22|5
1624131480000|2021-06-19 19:38:00|566.21|562.21|566.12|562.12|566.21|562.21|566.11|562.11|12
1624131490000|2021-06-19 19:38:10|566.13|562.13|566.17|562.17|566.18|562.18|566.13|562.13|12
1624131500000|2021-06-19 19:38:20|566.16|562.16|566.19|562.19|566.19|562.19|566.16|562.16|2
1624131520000|2021-06-19 19:38:40|566.18|562.18|566.26|562.26|566.26|562.26|566.18|562.18|3
1624131530000|2021-06-19 19:38:50|566.27|562.27|566.26|562.26|566.27|562.27|566.26|562.26|2
1624131540000|2021-06-19 19:39:00|566.27|562.27|566.5|562.5|566.52|562.52|566.27|562.27|12
1624131550000|2021-06-19 19:39:10|566.52|562.52|566.89|562.89|566.9|562.9|566.52|562.52|22
1624131560000|2021-06-19 19:39:20|566.9|562.9|567.02|563.02|567.02|563.02|566.68|562.68|23
1624131570000|2021-06-19 19:39:30|567.03|563.03|567.05|563.05|567.06|563.06|567.02|563.02|11
1624131580000|2021-06-19 19:39:40|567.16|563.16|567.39|563.39|567.41|563.41|567.16|563.16|11
1624131590000|2021-06-19 19:39:50|567.38|563.38|567.44|563.44|567.44|563.44|567.38|563.38|17
1624131600000|2021-06-19 19:40:00|567.45|563.45|567.24|563.24|567.45|563.45|567.24|563.24|13
1624131610000|2021-06-19 19:40:10|567.25|563.25|567.3|563.3|567.35|563.35|567.21|563.21|16
1624131620000|2021-06-19 19:40:20|567.29|563.29|567.27|563.27|567.3|563.3|567.26|563.26|14
1624131630000|2021-06-19 19:40:30|567.26|563.26|567.22|563.22|567.26|563.26|567.22|563.22|8
1624131640000|2021-06-19 19:40:40|567.21|563.21|567.19|563.19|567.26|563.26|567.12|563.12|19
1624131650000|2021-06-19 19:40:50|567.2|563.2|567.13|563.13|567.21|563.21|567.13|563.13|12
1624131660000|2021-06-19 19:41:00|567.14|563.14|567.13|563.13|567.15|563.15|567.12|563.12|6
1624131670000|2021-06-19 19:41:10|567.14|563.14|567.1|563.1|567.14|563.14|567.1|563.1|8
1624131680000|2021-06-19 19:41:20|567.11|563.11|567.12|563.12|567.12|563.12|567.1|563.1|5
1624131690000|2021-06-19 19:41:30|567.11|563.11|567.21|563.21|567.21|563.21|567.1|563.1|13
1624131700000|2021-06-19 19:41:40|567.2|563.2|567.18|563.18|567.2|563.2|567.18|563.18|10
1624131710000|2021-06-19 19:41:50|567.19|563.19|567.26|563.26|567.26|563.26|567.18|563.18|9
1624131720000|2021-06-19 19:42:00|567.31|563.31|567.49|563.49|567.5|563.5|567.31|563.31|8
1624131730000|2021-06-19 19:42:10|567.55|563.55|567.58|563.58|567.66|563.66|567.54|563.54|16
1624131740000|2021-06-19 19:42:20|567.57|563.57|567.62|563.62|567.62|563.62|567.57|563.57|9
1624131750000|2021-06-19 19:42:30|567.6|563.6|567.54|563.54|567.6|563.6|567.53|563.53|13
1624131760000|2021-06-19 19:42:40|567.53|563.53|567.54|563.54|567.55|563.55|567.52|563.52|8
1624131770000|2021-06-19 19:42:50|567.56|563.56|567.62|563.62|567.62|563.62|567.55|563.55|7
1624131780000|2021-06-19 19:43:00|567.68|563.68|567.64|563.64|567.68|563.68|567.63|563.63|7
1624131790000|2021-06-19 19:43:10|567.63|563.63|567.6|563.6|567.64|563.64|567.6|563.6|10
1624131800000|2021-06-19 19:43:20|567.59|563.59|567.62|563.62|567.62|563.62|567.59|563.59|7
1624131810000|2021-06-19 19:43:30|567.61|563.61|567.58|563.58|567.62|563.62|567.58|563.58|8
1624131820000|2021-06-19 19:43:40|567.57|563.57|567.57|563.57|567.57|563.57|567.54|563.54|8
1624131830000|2021-06-19 19:43:50|567.55|563.55|567.56|563.56|567.57|563.57|567.54|563.54|15
1624131840000|2021-06-19 19:44:00|567.57|563.57|567.61|563.61|567.61|563.61|567.57|563.57|9
1624131850000|2021-06-19 19:44:10|567.62|563.62|567.61|563.61|567.62|563.62|567.61|563.61|4
1624131860000|2021-06-19 19:44:20|567.62|563.62|567.62|563.62|567.62|563.62|567.61|563.61|3
1624131870000|2021-06-19 19:44:30|567.66|563.66|567.68|563.68|567.69|563.69|567.66|563.66|4
1624131880000|2021-06-19 19:44:40|567.67|563.67|567.67|563.67|567.67|563.67|567.67|563.67|1
1624131890000|2021-06-19 19:44:50|567.65|563.65|567.65|563.65|567.65|563.65|567.65|563.65|1
1624131900000|2021-06-19 19:45:00|567.66|563.66|567.66|563.66|567.66|563.66|567.65|563.65|3
1624131910000|2021-06-19 19:45:10|567.62|563.62|567.62|563.62|567.62|563.62|567.62|563.62|1
1624131940000|2021-06-19 19:45:40|567.61|563.61|567.62|563.62|567.62|563.62|567.61|563.61|6
1624131950000|2021-06-19 19:45:50|567.61|563.61|567.6|563.6|567.63|563.63|567.6|563.6|6
1624131960000|2021-06-19 19:46:00|567.61|563.61|567.57|563.57|567.61|563.61|567.55|563.55|14
1624131970000|2021-06-19 19:46:10|567.56|563.56|567.54|563.54|567.58|563.58|567.52|563.52|12
1624131980000|2021-06-19 19:46:20|567.57|563.57|567.54|563.54|567.57|563.57|567.52|563.52|16
1624131990000|2021-06-19 19:46:30|567.48|563.48|567.24|563.24|567.48|563.48|567.22|563.22|12
1624132000000|2021-06-19 19:46:40|567.23|563.23|567.1|563.1|567.23|563.23|567.1|563.1|17
1624132010000|2021-06-19 19:46:50|567.09|563.09|566.97|562.97|567.09|563.09|566.94|562.94|19
1624132020000|2021-06-19 19:47:00|566.96|562.96|566.94|562.94|566.96|562.96|566.94|562.94|12
1624132030000|2021-06-19 19:47:10|566.87|562.87|566.82|562.82|566.88|562.88|566.82|562.82|8
1624132040000|2021-06-19 19:47:20|566.81|562.81|566.68|562.68|566.81|562.81|566.68|562.68|8
1624132050000|2021-06-19 19:47:30|566.69|562.69|566.64|562.64|566.7|562.7|566.64|562.64|11
1624132060000|2021-06-19 19:47:40|566.62|562.62|566.39|562.39|566.62|562.62|566.39|562.39|17
1624132070000|2021-06-19 19:47:50|566.38|562.38|566.43|562.43|566.43|562.43|566.37|562.37|8
1624132080000|2021-06-19 19:48:00|566.42|562.42|566.42|562.42|566.43|562.43|566.42|562.42|3
1624132090000|2021-06-19 19:48:10|566.43|562.43|566.42|562.42|566.43|562.43|566.42|562.42|6
1624132100000|2021-06-19 19:48:20|566.43|562.43|566.44|562.44|566.44|562.44|566.42|562.42|6
1624132110000|2021-06-19 19:48:30|566.43|562.43|566.54|562.54|566.57|562.57|566.43|562.43|8
1624132120000|2021-06-19 19:48:40|566.56|562.56|566.57|562.57|566.58|562.58|566.55|562.55|10
1624132130000|2021-06-19 19:48:50|566.55|562.55|566.55|562.55|566.57|562.57|566.54|562.54|5
1624132140000|2021-06-19 19:49:00|566.56|562.56|566.57|562.57|566.58|562.58|566.55|562.55|7
1624132150000|2021-06-19 19:49:10|566.55|562.55|566.56|562.56|566.57|562.57|566.52|562.52|17
1624132160000|2021-06-19 19:49:20|566.6|562.6|566.56|562.56|566.6|562.6|566.56|562.56|5
1624132170000|2021-06-19 19:49:30|566.59|562.59|566.5|562.5|566.64|562.64|566.49|562.49|12
1624132180000|2021-06-19 19:49:40|566.49|562.49|566.45|562.45|566.49|562.49|566.44|562.44|7
1624132190000|2021-06-19 19:49:50|566.44|562.44|566.42|562.42|566.47|562.47|566.42|562.42|13
1624132200000|2021-06-19 19:50:00|566.43|562.43|566.45|562.45|566.47|562.47|566.43|562.43|10
1624132210000|2021-06-19 19:50:10|566.46|562.46|566.53|562.53|566.55|562.55|566.44|562.44|17
1624132220000|2021-06-19 19:50:20|566.54|562.54|566.6|562.6|566.6|562.6|566.53|562.53|9
1624132230000|2021-06-19 19:50:30|566.68|562.68|566.7|562.7|566.7|562.7|566.68|562.68|2
1624132250000|2021-06-19 19:50:50|566.71|562.71|566.81|562.81|566.82|562.82|566.71|562.71|7
1624132260000|2021-06-19 19:51:00|566.82|562.82|566.57|562.57|566.82|562.82|566.57|562.57|13
1624132270000|2021-06-19 19:51:10|566.58|562.58|566.62|562.62|566.62|562.62|566.55|562.55|10
1624132280000|2021-06-19 19:51:20|566.61|562.61|566.47|562.47|566.61|562.61|566.45|562.45|9
1624132290000|2021-06-19 19:51:30|566.48|562.48|566.44|562.44|566.49|562.49|566.44|562.44|6
1624132300000|2021-06-19 19:51:40|566.45|562.45|566.43|562.43|566.46|562.46|566.43|562.43|14
1624132310000|2021-06-19 19:51:50|566.44|562.44|566.43|562.43|566.45|562.45|566.43|562.43|9
1624132320000|2021-06-19 19:52:00|566.42|562.42|566.42|562.42|566.42|562.42|566.4|562.4|6
1624132330000|2021-06-19 19:52:10|566.41|562.41|566.42|562.42|566.43|562.43|566.4|562.4|12
1624132340000|2021-06-19 19:52:20|566.39|562.39|566.41|562.41|566.41|562.41|566.39|562.39|5
1624132360000|2021-06-19 19:52:40|566.4|562.4|566.41|562.41|566.41|562.41|566.4|562.4|4
1624132370000|2021-06-19 19:52:50|566.4|562.4|566.41|562.41|566.41|562.41|566.39|562.39|4
1624132380000|2021-06-19 19:53:00|566.39|562.39|566.4|562.4|566.41|562.41|566.39|562.39|8
1624132390000|2021-06-19 19:53:10|566.39|562.39|566.43|562.43|566.43|562.43|566.39|562.39|8
1624132400000|2021-06-19 19:53:20|566.45|562.45|566.5|562.5|566.5|562.5|566.45|562.45|4
1624132420000|2021-06-19 19:53:40|566.48|562.48|566.48|562.48|566.48|562.48|566.48|562.48|1
1624132490000|2021-06-19 19:54:50|566.46|562.46|566.41|562.41|566.46|562.46|566.4|562.4|6
1624132500000|2021-06-19 19:55:00|566.42|562.42|566.46|562.46|566.46|562.46|566.41|562.41|14
1624132510000|2021-06-19 19:55:10|566.48|562.48|566.52|562.52|566.52|562.52|566.47|562.47|8
1624132520000|2021-06-19 19:55:20|566.51|562.51|566.77|562.77|566.77|562.77|566.5|562.5|13
1624132530000|2021-06-19 19:55:30|566.76|562.76|566.74|562.74|566.78|562.78|566.73|562.73|17
1624132540000|2021-06-19 19:55:40|566.77|562.77|566.76|562.76|566.79|562.79|566.75|562.75|15
1624132550000|2021-06-19 19:55:50|566.78|562.78|566.79|562.79|566.8|562.8|566.78|562.78|8
1624132560000|2021-06-19 19:56:00|566.78|562.78|566.79|562.79|566.79|562.79|566.78|562.78|2
1624132570000|2021-06-19 19:56:10|566.8|562.8|566.79|562.79|566.8|562.8|566.79|562.79|4
1624132580000|2021-06-19 19:56:20|566.84|562.84|566.83|562.83|566.84|562.84|566.81|562.81|7
1624132590000|2021-06-19 19:56:30|566.82|562.82|566.72|562.72|566.82|562.82|566.71|562.71|18
1624132600000|2021-06-19 19:56:40|566.73|562.73|566.74|562.74|566.74|562.74|566.73|562.73|8
1624132610000|2021-06-19 19:56:50|566.73|562.73|566.75|562.75|566.75|562.75|566.73|562.73|9
1624132620000|2021-06-19 19:57:00|566.74|562.74|566.75|562.75|566.75|562.75|566.74|562.74|6
1624132630000|2021-06-19 19:57:10|566.76|562.76|566.75|562.75|566.76|562.76|566.74|562.74|9
1624132640000|2021-06-19 19:57:20|566.76|562.76|566.98|562.98|566.98|562.98|566.75|562.75|7
1624132680000|2021-06-19 19:58:00|567.02|563.02|567.02|563.02|567.02|563.02|567.02|563.02|1
1624132690000|2021-06-19 19:58:10|567.01|563.01|567.23|563.23|567.23|563.23|567.01|563.01|17
1624132700000|2021-06-19 19:58:20|567.21|563.21|567.09|563.09|567.21|563.21|567.09|563.09|15
1624132710000|2021-06-19 19:58:30|567.06|563.06|567.1|563.1|567.12|563.12|567.06|563.06|10
1624132720000|2021-06-19 19:58:40|567.11|563.11|567.18|563.18|567.19|563.19|567.1|563.1|7
1624132730000|2021-06-19 19:58:50|567.16|563.16|567.19|563.19|567.19|563.19|567.16|563.16|3
1624132740000|2021-06-19 19:59:00|567.21|563.21|567.21|563.21|567.21|563.21|567.19|563.19|14
1624132750000|2021-06-19 19:59:10|567.29|563.29|567.33|563.33|567.33|563.33|567.29|563.29|7
1624132760000|2021-06-19 19:59:20|567.38|563.38|567.8|563.8|567.8|563.8|567.37|563.37|19
1624132770000|2021-06-19 19:59:30|567.88|563.88|567.76|563.76|567.89|563.89|567.68|563.68|13
1624132780000|2021-06-19 19:59:40|567.77|563.77|567.86|563.86|567.86|563.86|567.77|563.77|10
1624132790000|2021-06-19 19:59:50|567.85|563.85|568.1|564.1|568.11|564.11|567.85|563.85|11
1624132800000|2021-06-19 20:00:00|568.11|564.11|567.93|563.93|568.15|564.15|567.93|563.93|18
1624132810000|2021-06-19 20:00:10|567.92|563.92|567.99|563.99|568.05|564.05|567.91|563.91|21
1624132820000|2021-06-19 20:00:20|568.01|564.01|567.88|563.88|568.01|564.01|567.87|563.87|20
1624132830000|2021-06-19 20:00:30|567.9|563.9|567.87|563.87|567.91|563.91|567.86|563.86|14
1624132840000|2021-06-19 20:00:40|567.86|563.86|567.88|563.88|567.88|563.88|567.83|563.83|16
1624132850000|2021-06-19 20:00:50|567.87|563.87|567.74|563.74|567.88|563.88|567.68|563.68|16
1624132860000|2021-06-19 20:01:00|567.75|563.75|567.74|563.74|567.76|563.76|567.71|563.71|10
1624132870000|2021-06-19 20:01:10|567.81|563.81|567.84|563.84|567.86|563.86|567.79|563.79|18
1624132880000|2021-06-19 20:01:20|567.83|563.83|567.88|563.88|567.91|563.91|567.79|563.79|14
1624132890000|2021-06-19 20:01:30|567.93|563.93|568.06|564.06|568.06|564.06|567.87|563.87|11
1624132900000|2021-06-19 20:01:40|568.05|564.05|568.15|564.15|568.15|564.15|568.05|564.05|13
1624132910000|2021-06-19 20:01:50|568.16|564.16|568.15|564.15|568.18|564.18|568.15|564.15|12
1624132920000|2021-06-19 20:02:00|568.14|564.14|568.15|564.15|568.17|564.17|568.12|564.12|15
1624132930000|2021-06-19 20:02:10|568.13|564.13|568.16|564.16|568.16|564.16|568.11|564.11|10
1624132940000|2021-06-19 20:02:20|568.17|564.17|568.27|564.27|568.28|564.28|568.17|564.17|11
1624132950000|2021-06-19 20:02:30|568.23|564.23|568.26|564.26|568.29|564.29|568.14|564.14|26
1624132960000|2021-06-19 20:02:40|568.25|564.25|567.99|563.99|568.26|564.26|567.99|563.99|14
1624132970000|2021-06-19 20:02:50|567.97|563.97|568.02|564.02|568.05|564.05|567.96|563.96|18
1624132980000|2021-06-19 20:03:00|568.01|564.01|567.92|563.92|568.05|564.05|567.91|563.91|18
1624132990000|2021-06-19 20:03:10|567.91|563.91|567.52|563.52|567.91|563.91|567.51|563.51|21
1624133000000|2021-06-19 20:03:20|567.49|563.49|567.53|563.53|567.56|563.56|567.47|563.47|21
1624133010000|2021-06-19 20:03:30|567.52|563.52|567.5|563.5|567.52|563.52|567.46|563.46|15
1624133020000|2021-06-19 20:03:40|567.51|563.51|567.51|563.51|567.57|563.57|567.5|563.5|15
1624133030000|2021-06-19 20:03:50|567.52|563.52|567.52|563.52|567.53|563.53|567.52|563.52|3
1624133040000|2021-06-19 20:04:00|567.51|563.51|567.44|563.44|567.51|563.51|567.43|563.43|9
1624133050000|2021-06-19 20:04:10|567.43|563.43|567.15|563.15|567.44|563.44|567.12|563.12|13
1624133060000|2021-06-19 20:04:20|567.17|563.17|567.09|563.09|567.17|563.17|567.06|563.06|13
1624133070000|2021-06-19 20:04:30|567.08|563.08|567.19|563.19|567.19|563.19|567.07|563.07|22
1624133080000|2021-06-19 20:04:40|567.2|563.2|567.19|563.19|567.21|563.21|567.16|563.16|11
1624133090000|2021-06-19 20:04:50|567.2|563.2|567.16|563.16|567.2|563.2|567.16|563.16|14
1624133100000|2021-06-19 20:05:00|567.08|563.08|566.99|562.99|567.09|563.09|566.99|562.99|18
1624133110000|2021-06-19 20:05:10|567.05|563.05|567.25|563.25|567.25|563.25|567.03|563.03|23
1624133120000|2021-06-19 20:05:20|567.24|563.24|567.07|563.07|567.24|563.24|567.06|563.06|15
1624133130000|2021-06-19 20:05:30|567.09|563.09|567.04|563.04|567.12|563.12|567.04|563.04|18
1624133140000|2021-06-19 20:05:40|567.03|563.03|567.06|563.06|567.13|563.13|567.03|563.03|15
1624133150000|2021-06-19 20:05:50|567.07|563.07|567.06|563.06|567.07|563.07|567.06|563.06|6
1624133160000|2021-06-19 20:06:00|567.05|563.05|567.11|563.11|567.13|563.13|567.05|563.05|10
1624133170000|2021-06-19 20:06:10|567.09|563.09|567.02|563.02|567.1|563.1|567|563|13
1624133180000|2021-06-19 20:06:20|567|563|566.99|562.99|567.03|563.03|566.98|562.98|14
1624133190000|2021-06-19 20:06:30|567|563|566.99|562.99|567|563|566.96|562.96|14
1624133200000|2021-06-19 20:06:40|566.98|562.98|566.99|562.99|567|563|566.98|562.98|8
1624133210000|2021-06-19 20:06:50|567|563|566.99|562.99|567|563|566.98|562.98|4
1624133220000|2021-06-19 20:07:00|566.98|562.98|567.01|563.01|567.02|563.02|566.98|562.98|7
1624133230000|2021-06-19 20:07:10|567.07|563.07|567.07|563.07|567.07|563.07|567.07|563.07|1
1624133240000|2021-06-19 20:07:20|567.09|563.09|567.22|563.22|567.22|563.22|567.09|563.09|11
1624133250000|2021-06-19 20:07:30|567.21|563.21|567.09|563.09|567.22|563.22|567.09|563.09|9
1624133260000|2021-06-19 20:07:40|567.08|563.08|567.04|563.04|567.11|563.11|567.01|563.01|18
1624133270000|2021-06-19 20:07:50|567.03|563.03|566.97|562.97|567.03|563.03|566.93|562.93|10
1624133280000|2021-06-19 20:08:00|567|563|566.97|562.97|567|563|566.95|562.95|11
1624133290000|2021-06-19 20:08:10|566.96|562.96|567.06|563.06|567.1|563.1|566.96|562.96|12
1624133300000|2021-06-19 20:08:20|567.05|563.05|567.04|563.04|567.05|563.05|567.03|563.03|6
1624133310000|2021-06-19 20:08:30|567.03|563.03|567.04|563.04|567.05|563.05|567.03|563.03|10
1624133320000|2021-06-19 20:08:40|567.03|563.03|567.04|563.04|567.04|563.04|567.02|563.02|8
1624133330000|2021-06-19 20:08:50|567.03|563.03|567|563|567.03|563.03|566.99|562.99|5
1624133340000|2021-06-19 20:09:00|566.99|562.99|566.99|562.99|567|563|566.99|562.99|3
1624133350000|2021-06-19 20:09:10|566.98|562.98|566.99|562.99|567|563|566.98|562.98|8
1624133360000|2021-06-19 20:09:20|567|563|567|563|567|563|566.99|562.99|5
1624133370000|2021-06-19 20:09:30|566.99|562.99|567|563|567|563|566.99|562.99|8
1624133380000|2021-06-19 20:09:40|566.99|562.99|566.99|562.99|567|563|566.98|562.98|7
1624133390000|2021-06-19 20:09:50|567|563|567|563|567|563|566.99|562.99|7
1624133400000|2021-06-19 20:10:00|567.05|563.05|567.06|563.06|567.06|563.06|567.05|563.05|2
1624133410000|2021-06-19 20:10:10|567.04|563.04|567.04|563.04|567.04|563.04|567.03|563.03|3
1624133420000|2021-06-19 20:10:20|567.03|563.03|567.06|563.06|567.06|563.06|567.03|563.03|3
1624133430000|2021-06-19 20:10:30|567.05|563.05|567.05|563.05|567.06|563.06|567.04|563.04|7
1624133440000|2021-06-19 20:10:40|567.06|563.06|567.06|563.06|567.06|563.06|567.05|563.05|9
1624133450000|2021-06-19 20:10:50|567.05|563.05|567.04|563.04|567.06|563.06|567.04|563.04|12
1624133460000|2021-06-19 20:11:00|567.05|563.05|567|563|567.08|563.08|566.98|562.98|11
1624133470000|2021-06-19 20:11:10|567.01|563.01|566.98|562.98|567.01|563.01|566.97|562.97|11
1624133480000|2021-06-19 20:11:20|566.97|562.97|566.9|562.9|566.98|562.98|566.9|562.9|11
1624133490000|2021-06-19 20:11:30|566.92|562.92|566.89|562.89|566.92|562.92|566.89|562.89|2
1624133500000|2021-06-19 20:11:40|566.9|562.9|566.77|562.77|566.91|562.91|566.77|562.77|8
1624133510000|2021-06-19 20:11:50|566.78|562.78|566.78|562.78|566.78|562.78|566.77|562.77|5
1624133520000|2021-06-19 20:12:00|566.76|562.76|566.69|562.69|566.76|562.76|566.69|562.69|11
1624133530000|2021-06-19 20:12:10|566.7|562.7|566.66|562.66|566.7|562.7|566.66|562.66|11
1624133540000|2021-06-19 20:12:20|566.67|562.67|566.6|562.6|566.68|562.68|566.59|562.59|8
1624133550000|2021-06-19 20:12:30|566.54|562.54|566.27|562.27|566.54|562.54|566.27|562.27|12
1624133560000|2021-06-19 20:12:40|566.28|562.28|566.26|562.26|566.28|562.28|566.26|562.26|7
1624133570000|2021-06-19 20:12:50|566.27|562.27|566.28|562.28|566.28|562.28|566.26|562.26|6
1624133580000|2021-06-19 20:13:00|566.27|562.27|566.27|562.27|566.28|562.28|566.25|562.25|14
1624133590000|2021-06-19 20:13:10|566.26|562.26|566.17|562.17|566.26|562.26|566.17|562.17|7
1624133600000|2021-06-19 20:13:20|566.19|562.19|566.17|562.17|566.19|562.19|566.16|562.16|13
1624133610000|2021-06-19 20:13:30|566.18|562.18|566.18|562.18|566.19|562.19|566.17|562.17|7
1624133620000|2021-06-19 20:13:40|566.19|562.19|566.23|562.23|566.24|562.24|566.18|562.18|7
1624133630000|2021-06-19 20:13:50|566.24|562.24|566.22|562.22|566.24|562.24|566.21|562.21|10
1624133640000|2021-06-19 20:14:00|566.23|562.23|566.23|562.23|566.23|562.23|566.23|562.23|1
1624133650000|2021-06-19 20:14:10|566.19|562.19|566.24|562.24|566.25|562.25|566.19|562.19|15
1624133660000|2021-06-19 20:14:20|566.23|562.23|566.2|562.2|566.24|562.24|566.19|562.19|13
1624133670000|2021-06-19 20:14:30|566.21|562.21|566.24|562.24|566.24|562.24|566.2|562.2|4
1624133680000|2021-06-19 20:14:40|566.26|562.26|566.28|562.28|566.31|562.31|566.26|562.26|5
1624133690000|2021-06-19 20:14:50|566.29|562.29|566.28|562.28|566.29|562.29|566.28|562.28|2
1624133700000|2021-06-19 20:15:00|566.29|562.29|566.28|562.28|566.29|562.29|566.28|562.28|4
1624133710000|2021-06-19 20:15:10|566.29|562.29|566.29|562.29|566.29|562.29|566.29|562.29|1
1624133720000|2021-06-19 20:15:20|566.33|562.33|566.32|562.32|566.33|562.33|566.32|562.32|2
1624133730000|2021-06-19 20:15:30|566.31|562.31|566.3|562.3|566.32|562.32|566.29|562.29|4
1624133740000|2021-06-19 20:15:40|566.29|562.29|566.3|562.3|566.3|562.3|566.29|562.29|2
1624133750000|2021-06-19 20:15:50|566.31|562.31|566.3|562.3|566.32|562.32|566.29|562.29|8
1624133760000|2021-06-19 20:16:00|566.27|562.27|566.04|562.04|566.27|562.27|566.04|562.04|15
1624133770000|2021-06-19 20:16:10|566.05|562.05|565.77|561.77|566.06|562.06|565.77|561.77|14
1624133780000|2021-06-19 20:16:20|565.76|561.76|565.61|561.61|565.77|561.77|565.61|561.61|16
1624133790000|2021-06-19 20:16:30|565.62|561.62|565.52|561.52|565.66|561.66|565.51|561.51|19
1624133800000|2021-06-19 20:16:40|565.53|561.53|565.45|561.45|565.53|561.53|565.45|561.45|13
1624133810000|2021-06-19 20:16:50|565.46|561.46|565.42|561.42|565.46|561.46|565.42|561.42|7
1624133820000|2021-06-19 20:17:00|565.43|561.43|565.44|561.44|565.44|561.44|565.42|561.42|10
1624133830000|2021-06-19 20:17:10|565.43|561.43|565.48|561.48|565.49|561.49|565.43|561.43|12
1624133840000|2021-06-19 20:17:20|565.47|561.47|565.48|561.48|565.49|561.49|565.47|561.47|4
1624133850000|2021-06-19 20:17:30|565.47|561.47|565.47|561.47|565.47|561.47|565.46|561.46|5
1624133860000|2021-06-19 20:17:40|565.46|561.46|565.46|561.46|565.47|561.47|565.45|561.45|7
1624133870000|2021-06-19 20:17:50|565.45|561.45|565.51|561.51|565.51|561.51|565.45|561.45|6
1624133880000|2021-06-19 20:18:00|565.52|561.52|565.48|561.48|565.52|561.52|565.48|561.48|7
1624133890000|2021-06-19 20:18:10|565.47|561.47|565.48|561.48|565.48|561.48|565.47|561.47|2
1624133900000|2021-06-19 20:18:20|565.46|561.46|565.46|561.46|565.46|561.46|565.45|561.45|3
1624133910000|2021-06-19 20:18:30|565.45|561.45|565.45|561.45|565.46|561.46|565.44|561.44|5
1624133920000|2021-06-19 20:18:40|565.46|561.46|565.46|561.46|565.46|561.46|565.45|561.45|5
1624133930000|2021-06-19 20:18:50|565.45|561.45|565.46|561.46|565.46|561.46|565.45|561.45|4
1624133940000|2021-06-19 20:19:00|565.45|561.45|565.2|561.2|565.45|561.45|565.2|561.2|8
1624133950000|2021-06-19 20:19:10|565.19|561.19|564.99|560.99|565.19|561.19|564.99|560.99|17
1624133960000|2021-06-19 20:19:20|565.01|561.01|565.02|561.02|565.04|561.04|565.01|561.01|9
1624133970000|2021-06-19 20:19:30|565.01|561.01|564.83|560.83|565.01|561.01|564.81|560.81|15
1624133980000|2021-06-19 20:19:40|564.81|560.81|564.83|560.83|564.84|560.84|564.81|560.81|14
1624133990000|2021-06-19 20:19:50|564.81|560.81|564.81|560.81|564.83|560.83|564.8|560.8|10
1624134000000|2021-06-19 20:20:00|564.8|560.8|564.82|560.82|564.83|560.83|564.8|560.8|7
1624134010000|2021-06-19 20:20:10|564.83|560.83|564.82|560.82|564.83|560.83|564.82|560.82|8
1624134020000|2021-06-19 20:20:20|564.83|560.83|564.88|560.88|564.88|560.88|564.82|560.82|10
1624134030000|2021-06-19 20:20:30|564.87|560.87|564.98|560.98|564.98|560.98|564.87|560.87|12
1624134040000|2021-06-19 20:20:40|564.96|560.96|564.9|560.9|564.97|560.97|564.9|560.9|9
1624134050000|2021-06-19 20:20:50|564.91|560.91|564.91|560.91|564.93|560.93|564.9|560.9|6
1624134060000|2021-06-19 20:21:00|564.9|560.9|564.9|560.9|564.92|560.92|564.9|560.9|4
1624134070000|2021-06-19 20:21:10|564.91|560.91|564.9|560.9|564.91|560.91|564.9|560.9|2
1624134080000|2021-06-19 20:21:20|564.89|560.89|564.9|560.9|564.9|560.9|564.89|560.89|2
1624134090000|2021-06-19 20:21:30|564.91|560.91|564.9|560.9|564.91|560.91|564.9|560.9|2
1624134110000|2021-06-19 20:21:50|564.91|560.91|564.9|560.9|564.91|560.91|564.9|560.9|2
1624134120000|2021-06-19 20:22:00|564.91|560.91|564.94|560.94|564.94|560.94|564.91|560.91|3
1624134130000|2021-06-19 20:22:10|564.93|560.93|564.94|560.94|564.94|560.94|564.93|560.93|2
1624134140000|2021-06-19 20:22:20|564.93|560.93|564.94|560.94|564.94|560.94|564.93|560.93|2
1624134150000|2021-06-19 20:22:30|564.96|560.96|565.01|561.01|565.01|561.01|564.96|560.96|4
1624134160000|2021-06-19 20:22:40|565.02|561.02|565.04|561.04|565.04|561.04|565.01|561.01|7
1624134170000|2021-06-19 20:22:50|565.03|561.03|565.04|561.04|565.04|561.04|565.02|561.02|3
1624134190000|2021-06-19 20:23:10|565.03|561.03|564.87|560.87|565.03|561.03|564.87|560.87|4
1624134200000|2021-06-19 20:23:20|564.86|560.86|565|561|565|561|564.86|560.86|12
1624134210000|2021-06-19 20:23:30|564.99|560.99|565.07|561.07|565.08|561.08|564.99|560.99|9
1624134220000|2021-06-19 20:23:40|565.04|561.04|565.01|561.01|565.04|561.04|565.01|561.01|6
1624134230000|2021-06-19 20:23:50|565|561|565.09|561.09|565.09|561.09|565|561|13
1624134240000|2021-06-19 20:24:00|565.14|561.14|565.35|561.35|565.39|561.39|565.14|561.14|16
1624134250000|2021-06-19 20:24:10|565.36|561.36|565.28|561.28|565.38|561.38|565.27|561.27|16
1624134260000|2021-06-19 20:24:20|565.27|561.27|565.23|561.23|565.29|561.29|565.15|561.15|20
1624134270000|2021-06-19 20:24:30|565.22|561.22|565.22|561.22|565.23|561.23|565.19|561.19|9
1624134280000|2021-06-19 20:24:40|565.21|561.21|565.11|561.11|565.21|561.21|565.11|561.11|11
1624134290000|2021-06-19 20:24:50|565.1|561.1|565.04|561.04|565.12|561.12|565.04|561.04|7
1624134300000|2021-06-19 20:25:00|565.03|561.03|564.79|560.79|565.04|561.04|564.77|560.77|15
1624134310000|2021-06-19 20:25:10|564.8|560.8|564.78|560.78|564.82|560.82|564.76|560.76|13
1624134320000|2021-06-19 20:25:20|564.81|560.81|564.75|560.75|564.83|560.83|564.75|560.75|16
1624134330000|2021-06-19 20:25:30|564.74|560.74|564.68|560.68|564.74|560.74|564.68|560.68|15
1624134340000|2021-06-19 20:25:40|564.69|560.69|564.43|560.43|564.69|560.69|564.43|560.43|12
1624134350000|2021-06-19 20:25:50|564.44|560.44|564.46|560.46|564.46|560.46|564.43|560.43|14
1624134360000|2021-06-19 20:26:00|564.45|560.45|564.44|560.44|564.46|560.46|564.43|560.43|11
1624134370000|2021-06-19 20:26:10|564.48|560.48|564.58|560.58|564.58|560.58|564.48|560.48|15
1624134380000|2021-06-19 20:26:20|564.57|560.57|564.66|560.66|564.66|560.66|564.57|560.57|13
1624134390000|2021-06-19 20:26:30|564.67|560.67|564.69|560.69|564.71|560.71|564.67|560.67|9
1624134400000|2021-06-19 20:26:40|564.7|560.7|564.21|560.21|564.7|560.7|564.21|560.21|14
1624134410000|2021-06-19 20:26:50|564.23|560.23|564.19|560.19|564.24|560.24|564.16|560.16|23
1624134420000|2021-06-19 20:27:00|564.15|560.15|564.13|560.13|564.17|560.17|564.13|560.13|11
1624134430000|2021-06-19 20:27:10|564.14|560.14|563.86|559.86|564.16|560.16|563.77|559.77|24
1624134440000|2021-06-19 20:27:20|563.87|559.87|563.75|559.75|563.87|559.87|563.72|559.72|18
1624134450000|2021-06-19 20:27:30|563.78|559.78|563.76|559.76|563.85|559.85|563.74|559.74|13
1624134460000|2021-06-19 20:27:40|563.77|559.77|564.06|560.06|564.06|560.06|563.76|559.76|11
1624134470000|2021-06-19 20:27:50|564.05|560.05|564.17|560.17|564.2|560.2|564.05|560.05|17
1624134480000|2021-06-19 20:28:00|564.19|560.19|564.41|560.41|564.42|560.42|564.19|560.19|14
1624134490000|2021-06-19 20:28:10|564.42|560.42|564.35|560.35|564.42|560.42|564.35|560.35|6
1624134500000|2021-06-19 20:28:20|564.36|560.36|564.23|560.23|564.36|560.36|564.23|560.23|17
1624134510000|2021-06-19 20:28:30|564.18|560.18|564.26|560.26|564.27|560.27|564.09|560.09|17
1624134520000|2021-06-19 20:28:40|564.28|560.28|564.59|560.59|564.59|560.59|564.28|560.28|14
1624134530000|2021-06-19 20:28:50|564.61|560.61|564.83|560.83|564.83|560.83|564.61|560.61|12
1624134540000|2021-06-19 20:29:00|564.86|560.86|565.41|561.41|565.41|561.41|564.86|560.86|22
1624134550000|2021-06-19 20:29:10|565.44|561.44|565.59|561.59|565.86|561.86|565.44|561.44|23
1624134560000|2021-06-19 20:29:20|565.55|561.55|565.57|561.57|565.58|561.58|565.49|561.49|14
1624134570000|2021-06-19 20:29:30|565.58|561.58|565.7|561.7|565.7|561.7|565.56|561.56|10
1624134580000|2021-06-19 20:29:40|565.83|561.83|565.82|561.82|566|562|565.81|561.81|20
1624134590000|2021-06-19 20:29:50|565.8|561.8|566.06|562.06|566.06|562.06|565.79|561.79|11
1624134600000|2021-06-19 20:30:00|566.09|562.09|566.14|562.14|566.14|562.14|566.04|562.04|15
1624134610000|2021-06-19 20:30:10|566.13|562.13|566.21|562.21|566.21|562.21|566.11|562.11|17
1624134620000|2021-06-19 20:30:20|566.2|562.2|566.21|562.21|566.22|562.22|566.19|562.19|13
1624134630000|2021-06-19 20:30:30|566.22|562.22|566.19|562.19|566.27|562.27|566.19|562.19|15
1624134640000|2021-06-19 20:30:40|566.2|562.2|566.21|562.21|566.23|562.23|566.19|562.19|13
1624134650000|2021-06-19 20:30:50|566.2|562.2|566.18|562.18|566.21|562.21|566.18|562.18|15
1624134660000|2021-06-19 20:31:00|566.19|562.19|565.74|561.74|566.19|562.19|565.74|561.74|18
1624134670000|2021-06-19 20:31:10|565.73|561.73|565.58|561.58|565.74|561.74|565.57|561.57|8
1624134680000|2021-06-19 20:31:20|565.55|561.55|565.31|561.31|565.56|561.56|565.31|561.31|14
1624134690000|2021-06-19 20:31:30|565.3|561.3|565.51|561.51|565.55|561.55|565.29|561.29|18
1624134700000|2021-06-19 20:31:40|565.5|561.5|565.47|561.47|565.5|561.5|565.46|561.46|10
1624134710000|2021-06-19 20:31:50|565.46|561.46|565.47|561.47|565.47|561.47|565.46|561.46|8
1624134720000|2021-06-19 20:32:00|565.48|561.48|565.4|561.4|565.48|561.48|565.4|561.4|7
1624134730000|2021-06-19 20:32:10|565.38|561.38|565.47|561.47|565.47|561.47|565.35|561.35|12
1624134740000|2021-06-19 20:32:20|565.51|561.51|565.55|561.55|565.56|561.56|565.51|561.51|5
1624134750000|2021-06-19 20:32:30|565.53|561.53|565.51|561.51|565.53|561.53|565.45|561.45|5
1624134760000|2021-06-19 20:32:40|565.47|561.47|565.52|561.52|565.52|561.52|565.47|561.47|5
1624134770000|2021-06-19 20:32:50|565.5|561.5|565.51|561.51|565.51|561.51|565.5|561.5|6
1624134780000|2021-06-19 20:33:00|565.5|561.5|565.5|561.5|565.5|561.5|565.49|561.49|7
1624134790000|2021-06-19 20:33:10|565.49|561.49|565.49|561.49|565.5|561.5|565.49|561.49|3
1624134800000|2021-06-19 20:33:20|565.48|561.48|565.42|561.42|565.48|561.48|565.42|561.42|6
1624134810000|2021-06-19 20:33:30|565.43|561.43|565.52|561.52|565.52|561.52|565.43|561.43|7
1624134820000|2021-06-19 20:33:40|565.53|561.53|565.47|561.47|565.53|561.53|565.45|561.45|14
1624134830000|2021-06-19 20:33:50|565.48|561.48|565.45|561.45|565.48|561.48|565.45|561.45|12
1624134840000|2021-06-19 20:34:00|565.46|561.46|565.49|561.49|565.5|561.5|565.45|561.45|11
1624134850000|2021-06-19 20:34:10|565.5|561.5|565.51|561.51|565.51|561.51|565.5|561.5|4
1624134860000|2021-06-19 20:34:20|565.53|561.53|565.65|561.65|565.67|561.67|565.53|561.53|12
1624134870000|2021-06-19 20:34:30|565.64|561.64|565.68|561.68|565.71|561.71|565.64|561.64|12
1624134880000|2021-06-19 20:34:40|565.69|561.69|565.88|561.88|565.89|561.89|565.69|561.69|14
1624134890000|2021-06-19 20:34:50|565.9|561.9|565.86|561.86|565.9|561.9|565.86|561.86|12
1624134900000|2021-06-19 20:35:00|565.89|561.89|565.91|561.91|565.91|561.91|565.88|561.88|11
1624134910000|2021-06-19 20:35:10|565.9|561.9|565.74|561.74|565.93|561.93|565.72|561.72|14
1624134920000|2021-06-19 20:35:20|565.78|561.78|565.89|561.89|565.9|561.9|565.73|561.73|15
1624134930000|2021-06-19 20:35:30|565.91|561.91|566.02|562.02|566.04|562.04|565.91|561.91|11
1624134940000|2021-06-19 20:35:40|566.04|562.04|566.3|562.3|566.31|562.31|566.04|562.04|16
1624134950000|2021-06-19 20:35:50|566.32|562.32|566.41|562.41|566.42|562.42|566.32|562.32|14
1624134960000|2021-06-19 20:36:00|566.42|562.42|566.45|562.45|566.45|562.45|566.41|562.41|5
1624134970000|2021-06-19 20:36:10|566.44|562.44|566.44|562.44|566.44|562.44|566.43|562.43|3
1624134980000|2021-06-19 20:36:20|566.43|562.43|566.45|562.45|566.47|562.47|566.43|562.43|10
1624134990000|2021-06-19 20:36:30|566.46|562.46|566.43|562.43|566.46|562.46|566.43|562.43|9
1624135000000|2021-06-19 20:36:40|566.41|562.41|566.25|562.25|566.42|562.42|566.25|562.25|9
1624135010000|2021-06-19 20:36:50|566.26|562.26|566.21|562.21|566.26|562.26|566.2|562.2|11
1624135020000|2021-06-19 20:37:00|566.2|562.2|566.02|562.02|566.2|562.2|566.02|562.02|15
1624135030000|2021-06-19 20:37:10|565.93|561.93|565.87|561.87|565.93|561.93|565.86|561.86|12
1624135040000|2021-06-19 20:37:20|565.85|561.85|565.87|561.87|565.88|561.88|565.85|561.85|11
1624135050000|2021-06-19 20:37:30|565.86|561.86|565.82|561.82|565.87|561.87|565.82|561.82|8
1624135060000|2021-06-19 20:37:40|565.83|561.83|565.77|561.77|565.83|561.83|565.76|561.76|10
1624135070000|2021-06-19 20:37:50|565.78|561.78|565.94|561.94|565.97|561.97|565.78|561.78|19
1624135080000|2021-06-19 20:38:00|565.92|561.92|565.9|561.9|565.95|561.95|565.76|561.76|20
1624135090000|2021-06-19 20:38:10|565.95|561.95|565.96|561.96|565.97|561.97|565.95|561.95|3
1624135100000|2021-06-19 20:38:20|565.97|561.97|565.96|561.96|565.99|561.99|565.96|561.96|5
1624135110000|2021-06-19 20:38:30|566|562|566.05|562.05|566.05|562.05|566|562|7
1624135120000|2021-06-19 20:38:40|566.04|562.04|566.07|562.07|566.07|562.07|566.03|562.03|10
1624135130000|2021-06-19 20:38:50|566.11|562.11|566.1|562.1|566.11|562.11|566.1|562.1|2
1624135140000|2021-06-19 20:39:00|566.09|562.09|566.09|562.09|566.1|562.1|566.09|562.09|5
1624135150000|2021-06-19 20:39:10|566.1|562.1|566.09|562.09|566.1|562.1|566.09|562.09|2
1624135210000|2021-06-19 20:40:10|566.14|562.14|566.28|562.28|566.29|562.29|566.14|562.14|12
1624135220000|2021-06-19 20:40:20|566.29|562.29|566.17|562.17|566.29|562.29|566.16|562.16|13
1624135230000|2021-06-19 20:40:30|566.16|562.16|566.22|562.22|566.23|562.23|566.16|562.16|12
1624135240000|2021-06-19 20:40:40|566.21|562.21|566.25|562.25|566.28|562.28|566.21|562.21|10
1624135250000|2021-06-19 20:40:50|566.24|562.24|566.25|562.25|566.27|562.27|566.23|562.23|15
1624135260000|2021-06-19 20:41:00|566.24|562.24|566.24|562.24|566.25|562.25|566.24|562.24|9
1624135270000|2021-06-19 20:41:10|566.25|562.25|566.3|562.3|566.3|562.3|566.21|562.21|12
1624135280000|2021-06-19 20:41:20|566.29|562.29|566.32|562.32|566.32|562.32|566.28|562.28|7
1624135290000|2021-06-19 20:41:30|566.31|562.31|566.32|562.32|566.33|562.33|566.31|562.31|3
1624135300000|2021-06-19 20:41:40|566.33|562.33|566.32|562.32|566.33|562.33|566.32|562.32|8
1624135310000|2021-06-19 20:41:50|566.35|562.35|566.35|562.35|566.36|562.36|566.35|562.35|3
1624135320000|2021-06-19 20:42:00|566.37|562.37|566.34|562.34|566.37|562.37|566.32|562.32|18
1624135330000|2021-06-19 20:42:10|566.35|562.35|566.43|562.43|566.44|562.44|566.34|562.34|10
1624135340000|2021-06-19 20:42:20|566.44|562.44|566.42|562.42|566.44|562.44|566.4|562.4|10
1624135350000|2021-06-19 20:42:30|566.43|562.43|566.42|562.42|566.43|562.43|566.4|562.4|8
1624135360000|2021-06-19 20:42:40|566.41|562.41|566.42|562.42|566.43|562.43|566.4|562.4|10
1624135370000|2021-06-19 20:42:50|566.41|562.41|566.42|562.42|566.42|562.42|566.41|562.41|4
1624135380000|2021-06-19 20:43:00|566.41|562.41|566.44|562.44|566.44|562.44|566.4|562.4|8
1624135390000|2021-06-19 20:43:10|566.43|562.43|566.44|562.44|566.45|562.45|566.42|562.42|5
1624135400000|2021-06-19 20:43:20|566.43|562.43|566.45|562.45|566.48|562.48|566.43|562.43|6
1624135410000|2021-06-19 20:43:30|566.44|562.44|566.43|562.43|566.46|562.46|566.41|562.41|16
1624135420000|2021-06-19 20:43:40|566.42|562.42|566.43|562.43|566.44|562.44|566.42|562.42|13
1624135430000|2021-06-19 20:43:50|566.42|562.42|566.51|562.51|566.51|562.51|566.42|562.42|9
1624135440000|2021-06-19 20:44:00|566.5|562.5|566.56|562.56|566.56|562.56|566.5|562.5|6
1624135450000|2021-06-19 20:44:10|566.57|562.57|566.56|562.56|566.57|562.57|566.55|562.55|8
1624135460000|2021-06-19 20:44:20|566.55|562.55|566.56|562.56|566.57|562.57|566.54|562.54|5
1624135470000|2021-06-19 20:44:30|566.55|562.55|566.55|562.55|566.57|562.57|566.55|562.55|3
1624135480000|2021-06-19 20:44:40|566.57|562.57|566.56|562.56|566.57|562.57|566.56|562.56|4
1624135490000|2021-06-19 20:44:50|566.58|562.58|566.62|562.62|566.63|562.63|566.57|562.57|14
1624135500000|2021-06-19 20:45:00|566.63|562.63|566.63|562.63|566.63|562.63|566.62|562.62|3
1624135510000|2021-06-19 20:45:10|566.64|562.64|566.81|562.81|566.81|562.81|566.62|562.62|12
1624135520000|2021-06-19 20:45:20|566.8|562.8|567.03|563.03|567.03|563.03|566.8|562.8|15
1624135530000|2021-06-19 20:45:30|567.02|563.02|566.99|562.99|567.03|563.03|566.95|562.95|16
1624135540000|2021-06-19 20:45:40|567.01|563.01|566.98|562.98|567.02|563.02|566.97|562.97|26
1624135550000|2021-06-19 20:45:50|566.99|562.99|566.99|562.99|566.99|562.99|566.98|562.98|7
1624135560000|2021-06-19 20:46:00|567|563|567.07|563.07|567.07|563.07|566.99|562.99|7
1624135570000|2021-06-19 20:46:10|567.12|563.12|567.08|563.08|567.31|563.31|567.08|563.08|13
1624135580000|2021-06-19 20:46:20|567.09|563.09|567.02|563.02|567.17|563.17|567.02|563.02|18
1624135590000|2021-06-19 20:46:30|567.01|563.01|567.07|563.07|567.07|563.07|567.01|563.01|15
1624135600000|2021-06-19 20:46:40|567.08|563.08|567.11|563.11|567.14|563.14|567.06|563.06|15
1624135610000|2021-06-19 20:46:50|567.1|563.1|566.87|562.87|567.1|563.1|566.87|562.87|14
1624135620000|2021-06-19 20:47:00|566.88|562.88|566.82|562.82|566.88|562.88|566.8|562.8|13
1624135630000|2021-06-19 20:47:10|566.81|562.81|566.9|562.9|566.93|562.93|566.81|562.81|11
1624135640000|2021-06-19 20:47:20|566.94|562.94|566.87|562.87|566.94|562.94|566.87|562.87|10
1624135650000|2021-06-19 20:47:30|566.86|562.86|566.8|562.8|566.87|562.87|566.8|562.8|10
1624135660000|2021-06-19 20:47:40|566.81|562.81|566.88|562.88|566.89|562.89|566.8|562.8|11
1624135670000|2021-06-19 20:47:50|566.89|562.89|566.94|562.94|566.95|562.95|566.8|562.8|10
1624135680000|2021-06-19 20:48:00|566.95|562.95|566.94|562.94|566.95|562.95|566.92|562.92|5
1624135690000|2021-06-19 20:48:10|566.99|562.99|566.98|562.98|566.99|562.99|566.98|562.98|2
1624135700000|2021-06-19 20:48:20|567.01|563.01|567.15|563.15|567.15|563.15|567.01|563.01|12
1624135710000|2021-06-19 20:48:30|567.16|563.16|567.74|563.74|567.77|563.77|567.16|563.16|17
1624135720000|2021-06-19 20:48:40|567.75|563.75|567.67|563.67|567.79|563.79|567.66|563.66|17
1624135730000|2021-06-19 20:48:50|567.66|563.66|567.75|563.75|567.78|563.78|567.62|563.62|16
1624135740000|2021-06-19 20:49:00|567.73|563.73|567.87|563.87|567.88|563.88|567.72|563.72|22
1624135750000|2021-06-19 20:49:10|567.86|563.86|568.1|564.1|568.17|564.17|567.84|563.84|20
1624135760000|2021-06-19 20:49:20|568.05|564.05|568|564|568.05|564.05|567.98|563.98|10
1624135770000|2021-06-19 20:49:30|568.01|564.01|568.19|564.19|568.19|564.19|568.01|564.01|10
1624135780000|2021-06-19 20:49:40|568.18|564.18|568.12|564.12|568.19|564.19|568.12|564.12|13
1624135790000|2021-06-19 20:49:50|568.11|564.11|568.14|564.14|568.16|564.16|568.09|564.09|17
1624135800000|2021-06-19 20:50:00|568.15|564.15|568.25|564.25|568.47|564.47|568.14|564.14|17
1624135810000|2021-06-19 20:50:10|568.27|564.27|568.35|564.35|568.35|564.35|568.27|564.27|7
1624135820000|2021-06-19 20:50:20|568.36|564.36|568.36|564.36|568.39|564.39|568.35|564.35|10
1624135830000|2021-06-19 20:50:30|568.35|564.35|568.4|564.4|568.43|564.43|568.35|564.35|15
1624135840000|2021-06-19 20:50:40|568.41|564.41|568.33|564.33|568.44|564.44|568.32|564.32|13
1624135850000|2021-06-19 20:50:50|568.35|564.35|568.35|564.35|568.35|564.35|568.3|564.3|11
1624135860000|2021-06-19 20:51:00|568.34|564.34|568.11|564.11|568.34|564.34|568.1|564.1|13
1624135870000|2021-06-19 20:51:10|568.12|564.12|568.21|564.21|568.21|564.21|568.12|564.12|7
1624135880000|2021-06-19 20:51:20|568.17|564.17|568.17|564.17|568.17|564.17|568.17|564.17|1
1624135890000|2021-06-19 20:51:30|568.18|564.18|568.24|564.24|568.25|564.25|568.17|564.17|12
1624135900000|2021-06-19 20:51:40|568.22|564.22|568.24|564.24|568.27|564.27|568.22|564.22|12
1624135910000|2021-06-19 20:51:50|568.25|564.25|568.37|564.37|568.52|564.52|568.25|564.25|9
1624135920000|2021-06-19 20:52:00|568.36|564.36|568.41|564.41|568.41|564.41|568.32|564.32|15
1624135930000|2021-06-19 20:52:10|568.42|564.42|568.5|564.5|568.51|564.51|568.42|564.42|11
1624135940000|2021-06-19 20:52:20|568.51|564.51|568.47|564.47|568.51|564.51|568.47|564.47|5
1624135950000|2021-06-19 20:52:30|568.45|564.45|568.47|564.47|568.48|564.48|568.43|564.43|5
1624135960000|2021-06-19 20:52:40|568.48|564.48|568.43|564.43|568.48|564.48|568.42|564.42|6
1624135970000|2021-06-19 20:52:50|568.42|564.42|568.4|564.4|568.42|564.42|568.4|564.4|18
1624135980000|2021-06-19 20:53:00|568.39|564.39|568.06|564.06|568.39|564.39|568.05|564.05|21
1624135990000|2021-06-19 20:53:10|568.07|564.07|568.15|564.15|568.16|564.16|568.07|564.07|19
1624136000000|2021-06-19 20:53:20|568.14|564.14|568.3|564.3|568.3|564.3|568.11|564.11|19
1624136010000|2021-06-19 20:53:30|568.31|564.31|568.5|564.5|568.51|564.51|568.31|564.31|13
1624136020000|2021-06-19 20:53:40|568.51|564.51|568.49|564.49|568.54|564.54|568.49|564.49|9
1624136030000|2021-06-19 20:53:50|568.47|564.47|568.49|564.49|568.49|564.49|568.47|564.47|3
1624136040000|2021-06-19 20:54:00|568.5|564.5|568.45|564.45|568.5|564.5|568.44|564.44|11
1624136050000|2021-06-19 20:54:10|568.44|564.44|568.26|564.26|568.46|564.46|568.25|564.25|17
1624136060000|2021-06-19 20:54:20|568.28|564.28|568.22|564.22|568.28|564.28|568.2|564.2|14
1624136070000|2021-06-19 20:54:30|568.25|564.25|568.4|564.4|568.4|564.4|568.22|564.22|15
1624136080000|2021-06-19 20:54:40|568.41|564.41|568.41|564.41|568.41|564.41|568.4|564.4|5
1624136090000|2021-06-19 20:54:50|568.4|564.4|568.38|564.38|568.41|564.41|568.37|564.37|6
1624136100000|2021-06-19 20:55:00|568.42|564.42|568.53|564.53|568.53|564.53|568.42|564.42|9
1624136110000|2021-06-19 20:55:10|568.54|564.54|568.5|564.5|568.54|564.54|568.5|564.5|9
1624136120000|2021-06-19 20:55:20|568.51|564.51|568.66|564.66|568.66|564.66|568.51|564.51|8
1624136130000|2021-06-19 20:55:30|568.71|564.71|568.86|564.86|568.91|564.91|568.71|564.71|15
1624136140000|2021-06-19 20:55:40|568.87|564.87|568.72|564.72|568.88|564.88|568.67|564.67|22
1624136150000|2021-06-19 20:55:50|568.75|564.75|568.75|564.75|568.84|564.84|568.7|564.7|18
1624136160000|2021-06-19 20:56:00|568.74|564.74|568.89|564.89|568.92|564.92|568.74|564.74|20
1624136170000|2021-06-19 20:56:10|568.87|564.87|568.86|564.86|568.88|564.88|568.83|564.83|16
1624136180000|2021-06-19 20:56:20|568.85|564.85|568.84|564.84|568.85|564.85|568.84|564.84|10
1624136190000|2021-06-19 20:56:30|568.85|564.85|568.7|564.7|568.86|564.86|568.7|564.7|17
1624136200000|2021-06-19 20:56:40|568.71|564.71|568.72|564.72|568.74|564.74|568.7|564.7|18
1624136210000|2021-06-19 20:56:50|568.71|564.71|568.72|564.72|568.72|564.72|568.69|564.69|7
1624136220000|2021-06-19 20:57:00|568.73|564.73|568.74|564.74|568.74|564.74|568.73|564.73|6
1624136230000|2021-06-19 20:57:10|568.73|564.73|568.56|564.56|568.73|564.73|568.55|564.55|14
1624136240000|2021-06-19 20:57:20|568.55|564.55|568.64|564.64|568.66|564.66|568.55|564.55|8
1624136250000|2021-06-19 20:57:30|568.63|564.63|568.63|564.63|568.64|564.64|568.6|564.6|9
1624136260000|2021-06-19 20:57:40|568.64|564.64|568.71|564.71|568.71|564.71|568.63|564.63|9
1624136270000|2021-06-19 20:57:50|568.72|564.72|568.7|564.7|568.72|564.72|568.69|564.69|9
1624136280000|2021-06-19 20:58:00|568.71|564.71|568.68|564.68|568.71|564.71|568.68|564.68|5
1624136290000|2021-06-19 20:58:10|568.7|564.7|568.71|564.71|568.72|564.72|568.69|564.69|15
1624136300000|2021-06-19 20:58:20|568.72|564.72|568.71|564.71|568.72|564.72|568.71|564.71|2
1624136310000|2021-06-19 20:58:30|568.72|564.72|568.77|564.77|568.78|564.78|568.71|564.71|14
1624136320000|2021-06-19 20:58:40|568.78|564.78|568.76|564.76|568.78|564.78|568.76|564.76|13
1624136330000|2021-06-19 20:58:50|568.77|564.77|568.77|564.77|568.77|564.77|568.73|564.73|14
1624136340000|2021-06-19 20:59:00|568.76|564.76|568.74|564.74|568.77|564.77|568.73|564.73|16
1624136350000|2021-06-19 20:59:10|568.75|564.75|568.72|564.72|568.75|564.75|568.7|564.7|9
1624136360000|2021-06-19 20:59:20|568.69|564.69|568.68|564.68|568.69|564.69|568.61|564.61|19
1624136370000|2021-06-19 20:59:30|568.69|564.69|568.64|564.64|568.71|564.71|568.63|564.63|9
1624136380000|2021-06-19 20:59:40|568.63|564.63|568.64|564.64|568.64|564.64|568.62|564.62|6
1624136390000|2021-06-19 20:59:50|568.63|564.63|568.58|564.58|568.64|564.64|568.56|564.56|10
1624136400000|2021-06-19 21:00:00|568.57|564.57|568.43|564.43|568.58|564.58|568.43|564.43|9
1624136410000|2021-06-19 21:00:10|568.44|564.44|568.42|564.42|568.45|564.45|568.36|564.36|12
1624136420000|2021-06-19 21:00:20|568.43|564.43|568.18|564.18|568.43|564.43|568.17|564.17|19
1624136430000|2021-06-19 21:00:30|568.2|564.2|567.98|563.98|568.2|564.2|567.95|563.95|21
1624136440000|2021-06-19 21:00:40|567.97|563.97|567.95|563.95|567.98|563.98|567.94|563.94|9
1624136450000|2021-06-19 21:00:50|567.93|563.93|567.76|563.76|567.93|563.93|567.76|563.76|12
1624136460000|2021-06-19 21:01:00|567.77|563.77|567.86|563.86|567.86|563.86|567.77|563.77|16
1624136470000|2021-06-19 21:01:10|567.85|563.85|567.85|563.85|567.86|563.86|567.8|563.8|10
1624136480000|2021-06-19 21:01:20|567.87|563.87|567.87|563.87|567.87|563.87|567.84|563.84|7
1624136490000|2021-06-19 21:01:30|567.86|563.86|567.88|563.88|567.88|563.88|567.86|563.86|7
1624136500000|2021-06-19 21:01:40|567.89|563.89|567.99|563.99|568.02|564.02|567.88|563.88|11
1624136510000|2021-06-19 21:01:50|567.98|563.98|567.83|563.83|568|564|567.82|563.82|12
1624136520000|2021-06-19 21:02:00|567.82|563.82|567.86|563.86|567.88|563.88|567.79|563.79|14
1624136530000|2021-06-19 21:02:10|567.87|563.87|567.91|563.91|567.93|563.93|567.86|563.86|18
1624136540000|2021-06-19 21:02:20|567.9|563.9|567.9|563.9|567.92|563.92|567.9|563.9|7
1624136550000|2021-06-19 21:02:30|567.91|563.91|567.86|563.86|567.92|563.92|567.85|563.85|11
1624136560000|2021-06-19 21:02:40|567.85|563.85|567.87|563.87|567.87|563.87|567.85|563.85|5
1624136570000|2021-06-19 21:02:50|567.86|563.86|567.88|563.88|567.88|563.88|567.86|563.86|3
1624136580000|2021-06-19 21:03:00|567.89|563.89|567.89|563.89|567.91|563.91|567.88|563.88|11
1624136590000|2021-06-19 21:03:10|567.9|563.9|567.95|563.95|567.95|563.95|567.89|563.89|4
1624136600000|2021-06-19 21:03:20|567.97|563.97|567.75|563.75|567.97|563.97|567.75|563.75|17
1624136610000|2021-06-19 21:03:30|567.76|563.76|567.75|563.75|567.77|563.77|567.64|563.64|17
1624136620000|2021-06-19 21:03:40|567.76|563.76|567.82|563.82|567.85|563.85|567.75|563.75|12
1624136630000|2021-06-19 21:03:50|567.8|563.8|567.86|563.86|567.86|563.86|567.79|563.79|14
1624136640000|2021-06-19 21:04:00|567.89|563.89|567.86|563.86|567.9|563.9|567.85|563.85|14
1624136650000|2021-06-19 21:04:10|567.85|563.85|567.88|563.88|567.88|563.88|567.85|563.85|5
1624136660000|2021-06-19 21:04:20|567.9|563.9|567.92|563.92|567.96|563.96|567.9|563.9|11
1624136670000|2021-06-19 21:04:30|567.93|563.93|567.97|563.97|567.98|563.98|567.93|563.93|9
1624136680000|2021-06-19 21:04:40|567.98|563.98|567.98|563.98|567.98|563.98|567.97|563.97|5
1624136690000|2021-06-19 21:04:50|567.97|563.97|567.99|563.99|567.99|563.99|567.97|563.97|4
1624136700000|2021-06-19 21:05:00|568|564|567.99|563.99|568|564|567.99|563.99|2
1624136710000|2021-06-19 21:05:10|568|564|568|564|568|564|567.99|563.99|7
1624136720000|2021-06-19 21:05:20|568.01|564.01|568|564|568.01|564.01|567.99|563.99|4
1624136730000|2021-06-19 21:05:30|567.99|563.99|568|564|568|564|567.99|563.99|2
1624136740000|2021-06-19 21:05:40|567.99|563.99|568|564|568|564|567.99|563.99|2
1624136750000|2021-06-19 21:05:50|567.98|563.98|567.78|563.78|567.98|563.98|567.78|563.78|5
1624136760000|2021-06-19 21:06:00|567.79|563.79|568.01|564.01|568.02|564.02|567.78|563.78|10
1624136770000|2021-06-19 21:06:10|568.03|564.03|568.11|564.11|568.11|564.11|568.02|564.02|14
1624136780000|2021-06-19 21:06:20|568.14|564.14|568.14|564.14|568.15|564.15|568.13|564.13|7
1624136790000|2021-06-19 21:06:30|568.15|564.15|568.17|564.17|568.17|564.17|568.15|564.15|9
1624136800000|2021-06-19 21:06:40|568.21|564.21|568.24|564.24|568.25|564.25|568.18|564.18|8
1624136810000|2021-06-19 21:06:50|568.25|564.25|568.24|564.24|568.25|564.25|568.23|564.23|4
1624136820000|2021-06-19 21:07:00|568.27|564.27|568.27|564.27|568.27|564.27|568.25|564.25|9
1624136830000|2021-06-19 21:07:10|568.31|564.31|568.35|564.35|568.35|564.35|568.31|564.31|5
1624136840000|2021-06-19 21:07:20|568.38|564.38|568.37|564.37|568.38|564.38|568.37|564.37|2
1624136850000|2021-06-19 21:07:30|568.38|564.38|568.4|564.4|568.41|564.41|568.37|564.37|8
1624136860000|2021-06-19 21:07:40|568.42|564.42|568.38|564.38|568.42|564.42|568.34|564.34|12
1624136870000|2021-06-19 21:07:50|568.37|564.37|568.35|564.35|568.37|564.37|568.34|564.34|7
1624136880000|2021-06-19 21:08:00|568.34|564.34|568.35|564.35|568.36|564.36|568.3|564.3|7
1624136890000|2021-06-19 21:08:10|568.34|564.34|568.39|564.39|568.4|564.4|568.34|564.34|6
1624136900000|2021-06-19 21:08:20|568.37|564.37|568.33|564.33|568.37|564.37|568.33|564.33|5
1624136910000|2021-06-19 21:08:30|568.32|564.32|568.33|564.33|568.33|564.33|568.32|564.32|12
1624136920000|2021-06-19 21:08:40|568.34|564.34|568.33|564.33|568.34|564.34|568.32|564.32|6
1624136930000|2021-06-19 21:08:50|568.32|564.32|568.09|564.09|568.32|564.32|568.08|564.08|12
1624136940000|2021-06-19 21:09:00|568.14|564.14|568.09|564.09|568.14|564.14|568.08|564.08|8
1624136950000|2021-06-19 21:09:10|568.11|564.11|568.09|564.09|568.11|564.11|568.08|564.08|6
1624136960000|2021-06-19 21:09:20|568.1|564.1|568.1|564.1|568.12|564.12|568.07|564.07|12
1624136970000|2021-06-19 21:09:30|568.11|564.11|568.12|564.12|568.12|564.12|568.11|564.11|8
1624136980000|2021-06-19 21:09:40|568.1|564.1|568.32|564.32|568.32|564.32|568.1|564.1|15
1624136990000|2021-06-19 21:09:50|568.31|564.31|568.17|564.17|568.33|564.33|568.17|564.17|14
1624137000000|2021-06-19 21:10:00|568.18|564.18|568.23|564.23|568.29|564.29|568.18|564.18|6
1624137010000|2021-06-19 21:10:10|568.22|564.22|568.21|564.21|568.22|564.22|568.21|564.21|2
1624137020000|2021-06-19 21:10:20|568.22|564.22|568.22|564.22|568.22|564.22|568.22|564.22|1
1624137030000|2021-06-19 21:10:30|568.21|564.21|568.08|564.08|568.22|564.22|568.08|564.08|15
1624137040000|2021-06-19 21:10:40|568.09|564.09|568.09|564.09|568.1|564.1|568.08|564.08|15
1624137050000|2021-06-19 21:10:50|568.07|564.07|568.1|564.1|568.1|564.1|568.07|564.07|14
1624137060000|2021-06-19 21:11:00|568.09|564.09|568.19|564.19|568.21|564.21|568.09|564.09|13
1624137070000|2021-06-19 21:11:10|568.2|564.2|568.21|564.21|568.22|564.22|568.18|564.18|13
1624137080000|2021-06-19 21:11:20|568.22|564.22|568.21|564.21|568.22|564.22|568.2|564.2|8
1624137090000|2021-06-19 21:11:30|568.2|564.2|568.21|564.21|568.22|564.22|568.2|564.2|4
1624137100000|2021-06-19 21:11:40|568.2|564.2|568.21|564.21|568.21|564.21|568.19|564.19|9
1624137110000|2021-06-19 21:11:50|568.2|564.2|568.18|564.18|568.2|564.2|568.18|564.18|2
1624137120000|2021-06-19 21:12:00|568.14|564.14|568.2|564.2|568.21|564.21|568.14|564.14|7
1624137130000|2021-06-19 21:12:10|568.21|564.21|568.21|564.21|568.23|564.23|568.2|564.2|8
1624137140000|2021-06-19 21:12:20|568.22|564.22|568.2|564.2|568.22|564.22|568.2|564.2|9
1624137150000|2021-06-19 21:12:30|568.22|564.22|568.21|564.21|568.23|564.23|568.21|564.21|8
1624137160000|2021-06-19 21:12:40|568.2|564.2|568.2|564.2|568.2|564.2|568.15|564.15|5
1624137170000|2021-06-19 21:12:50|568.21|564.21|568.18|564.18|568.21|564.21|568.18|564.18|8
1624137180000|2021-06-19 21:13:00|568.17|564.17|568.18|564.18|568.19|564.19|568.17|564.17|7
1624137190000|2021-06-19 21:13:10|568.17|564.17|568.22|564.22|568.24|564.24|568.17|564.17|13
1624137200000|2021-06-19 21:13:20|568.21|564.21|568.19|564.19|568.22|564.22|568.18|564.18|6
1624137210000|2021-06-19 21:13:30|568.18|564.18|568.1|564.1|568.18|564.18|568.1|564.1|8
1624137220000|2021-06-19 21:13:40|568.11|564.11|568.12|564.12|568.14|564.14|568.11|564.11|14
1624137230000|2021-06-19 21:13:50|568.13|564.13|568.15|564.15|568.15|564.15|568.13|564.13|5
1624137240000|2021-06-19 21:14:00|568.16|564.16|568.16|564.16|568.16|564.16|568.14|564.14|9
1624137250000|2021-06-19 21:14:10|568.15|564.15|568.15|564.15|568.16|564.16|568.14|564.14|6
1624137260000|2021-06-19 21:14:20|568.14|564.14|568.14|564.14|568.16|564.16|568.14|564.14|5
1624137270000|2021-06-19 21:14:30|568.16|564.16|568.14|564.14|568.16|564.16|568.14|564.14|11
1624137280000|2021-06-19 21:14:40|568.15|564.15|568.2|564.2|568.2|564.2|568.15|564.15|9
1624137290000|2021-06-19 21:14:50|568.19|564.19|568.16|564.16|568.2|564.2|568.16|564.16|7
1624137300000|2021-06-19 21:15:00|568.15|564.15|568.15|564.15|568.17|564.17|568.14|564.14|11
1624137310000|2021-06-19 21:15:10|568.16|564.16|568.08|564.08|568.16|564.16|568.07|564.07|8
1624137320000|2021-06-19 21:15:20|568.07|564.07|568.07|564.07|568.08|564.08|568.06|564.06|5
1624137330000|2021-06-19 21:15:30|568.04|564.04|568.07|564.07|568.07|564.07|568.03|564.03|9
1624137340000|2021-06-19 21:15:40|568.06|564.06|568.07|564.07|568.07|564.07|568.06|564.06|8
1624137350000|2021-06-19 21:15:50|568.06|564.06|567.97|563.97|568.08|564.08|567.97|563.97|11
1624137360000|2021-06-19 21:16:00|567.96|563.96|567.96|563.96|567.96|563.96|567.96|563.96|1
1624137370000|2021-06-19 21:16:10|568.02|564.02|568.02|564.02|568.08|564.08|568.01|564.01|13
1624137380000|2021-06-19 21:16:20|568.01|564.01|568.03|564.03|568.04|564.04|567.99|563.99|10
1624137390000|2021-06-19 21:16:30|568.02|564.02|568.04|564.04|568.05|564.05|568|564|12
1624137400000|2021-06-19 21:16:40|568.03|564.03|568.03|564.03|568.05|564.05|568.01|564.01|16
1624137410000|2021-06-19 21:16:50|568.02|564.02|568.02|564.02|568.04|564.04|568.02|564.02|18
1624137420000|2021-06-19 21:17:00|568.03|564.03|568.03|564.03|568.04|564.04|568.01|564.01|15
1624137430000|2021-06-19 21:17:10|568.02|564.02|568.03|564.03|568.04|564.04|568.02|564.02|14
1624137440000|2021-06-19 21:17:20|568.04|564.04|568.04|564.04|568.04|564.04|568.03|564.03|7
1624137450000|2021-06-19 21:17:30|568.03|564.03|568.04|564.04|568.04|564.04|568.03|564.03|2
1624137460000|2021-06-19 21:17:40|568.03|564.03|568.02|564.02|568.04|564.04|568.02|564.02|10
1624137470000|2021-06-19 21:17:50|568.03|564.03|567.99|563.99|568.03|564.03|567.99|563.99|11
1624137480000|2021-06-19 21:18:00|567.97|563.97|568.03|564.03|568.03|564.03|567.96|563.96|12
1624137490000|2021-06-19 21:18:10|568.06|564.06|568.06|564.06|568.07|564.07|568.06|564.06|13
1624137500000|2021-06-19 21:18:20|568.07|564.07|568.06|564.06|568.07|564.07|568.06|564.06|4
1624137510000|2021-06-19 21:18:30|568.07|564.07|568.09|564.09|568.09|564.09|568.06|564.06|6
1624137520000|2021-06-19 21:18:40|568.08|564.08|568.08|564.08|568.09|564.09|568.08|564.08|3
1624137530000|2021-06-19 21:18:50|568.09|564.09|568.08|564.08|568.09|564.09|568.08|564.08|6
1624137540000|2021-06-19 21:19:00|568.09|564.09|568.08|564.08|568.09|564.09|568.08|564.08|6
1624137550000|2021-06-19 21:19:10|568.09|564.09|568.09|564.09|568.1|564.1|568.09|564.09|5
1624137560000|2021-06-19 21:19:20|568.1|564.1|568.09|564.09|568.1|564.1|568.09|564.09|2
1624137570000|2021-06-19 21:19:30|568.08|564.08|568.09|564.09|568.1|564.1|568.08|564.08|12
1624137580000|2021-06-19 21:19:40|568.1|564.1|568.1|564.1|568.1|564.1|568.09|564.09|7
1624137590000|2021-06-19 21:19:50|568.09|564.09|568.1|564.1|568.1|564.1|568.09|564.09|10
1624137600000|2021-06-19 21:20:00|568.11|564.11|568.08|564.08|568.11|564.11|568.08|564.08|17
1624137610000|2021-06-19 21:20:10|568.1|564.1|568.08|564.08|568.1|564.1|568.08|564.08|2
1624137620000|2021-06-19 21:20:20|568.09|564.09|568.09|564.09|568.12|564.12|568.09|564.09|5
1624137630000|2021-06-19 21:20:30|568.12|564.12|568.08|564.08|568.12|564.12|568.08|564.08|5
1624137640000|2021-06-19 21:20:40|568.09|564.09|568.11|564.11|568.11|564.11|568.08|564.08|6
1624137650000|2021-06-19 21:20:50|568.12|564.12|568.11|564.11|568.12|564.12|568.11|564.11|4
1624137660000|2021-06-19 21:21:00|568.12|564.12|568.18|564.18|568.2|564.2|568.11|564.11|7
1624137670000|2021-06-19 21:21:10|568.19|564.19|568.21|564.21|568.21|564.21|568.18|564.18|5
1624137680000|2021-06-19 21:21:20|568.22|564.22|568.26|564.26|568.26|564.26|568.22|564.22|2
1624137690000|2021-06-19 21:21:30|568.25|564.25|568.25|564.25|568.26|564.26|568.25|564.25|5
1624137700000|2021-06-19 21:21:40|568.26|564.26|568.25|564.25|568.26|564.26|568.25|564.25|4
1624137710000|2021-06-19 21:21:50|568.26|564.26|568.26|564.26|568.26|564.26|568.25|564.25|9
1624137720000|2021-06-19 21:22:00|568.25|564.25|568.25|564.25|568.26|564.26|568.24|564.24|9
1624137730000|2021-06-19 21:22:10|568.26|564.26|568.25|564.25|568.26|564.26|568.25|564.25|10
1624137740000|2021-06-19 21:22:20|568.26|564.26|568.22|564.22|568.26|564.26|568.22|564.22|20
1624137750000|2021-06-19 21:22:30|568.25|564.25|568.25|564.25|568.26|564.26|568.23|564.23|15
1624137760000|2021-06-19 21:22:40|568.26|564.26|568.25|564.25|568.26|564.26|568.25|564.25|2
1624137770000|2021-06-19 21:22:50|568.26|564.26|568.4|564.4|568.4|564.4|568.25|564.25|9
1624137780000|2021-06-19 21:23:00|568.41|564.41|568.47|564.47|568.47|564.47|568.39|564.39|12
1624137790000|2021-06-19 21:23:10|568.46|564.46|568.43|564.43|568.48|564.48|568.43|564.43|7
1624137800000|2021-06-19 21:23:20|568.45|564.45|568.44|564.44|568.45|564.45|568.43|564.43|5
1624137810000|2021-06-19 21:23:30|568.45|564.45|568.47|564.47|568.48|564.48|568.44|564.44|5
1624137820000|2021-06-19 21:23:40|568.46|564.46|568.47|564.47|568.48|564.48|568.46|564.46|8
1624137830000|2021-06-19 21:23:50|568.46|564.46|568.47|564.47|568.48|564.48|568.46|564.46|10
1624137840000|2021-06-19 21:24:00|568.48|564.48|568.47|564.47|568.49|564.49|568.46|564.46|10
1624137850000|2021-06-19 21:24:10|568.49|564.49|568.48|564.48|568.49|564.49|568.48|564.48|4
1624137860000|2021-06-19 21:24:20|568.49|564.49|568.5|564.5|568.5|564.5|568.49|564.49|2
1624137870000|2021-06-19 21:24:30|568.52|564.52|568.45|564.45|568.53|564.53|568.39|564.39|11
1624137880000|2021-06-19 21:24:40|568.46|564.46|568.46|564.46|568.49|564.49|568.45|564.45|5
1624137890000|2021-06-19 21:24:50|568.47|564.47|568.46|564.46|568.47|564.47|568.46|564.46|2
1624137900000|2021-06-19 21:25:00|568.43|564.43|568.43|564.43|568.44|564.44|568.43|564.43|3
1624137910000|2021-06-19 21:25:10|568.44|564.44|568.44|564.44|568.44|564.44|568.43|564.43|5
1624137920000|2021-06-19 21:25:20|568.43|564.43|568.46|564.46|568.46|564.46|568.43|564.43|2
1624137930000|2021-06-19 21:25:30|568.44|564.44|568.43|564.43|568.44|564.44|568.43|564.43|4
1624137940000|2021-06-19 21:25:40|568.42|564.42|568.46|564.46|568.46|564.46|568.42|564.42|2
1624137950000|2021-06-19 21:25:50|568.42|564.42|568.47|564.47|568.47|564.47|568.42|564.42|9
1624137960000|2021-06-19 21:26:00|568.46|564.46|568.45|564.45|568.47|564.47|568.42|564.42|9
1624137970000|2021-06-19 21:26:10|568.47|564.47|568.44|564.44|568.51|564.51|568.42|564.42|6
1624137990000|2021-06-19 21:26:30|568.47|564.47|568.48|564.48|568.48|564.48|568.47|564.47|2
1624138000000|2021-06-19 21:26:40|568.47|564.47|568.47|564.47|568.52|564.52|568.47|564.47|3
1624138010000|2021-06-19 21:26:50|568.49|564.49|568.49|564.49|568.49|564.49|568.48|564.48|7
1624138020000|2021-06-19 21:27:00|568.48|564.48|568.48|564.48|568.48|564.48|568.48|564.48|1
1624138030000|2021-06-19 21:27:10|568.49|564.49|568.49|564.49|568.5|564.5|568.48|564.48|6
1624138040000|2021-06-19 21:27:20|568.48|564.48|568.49|564.49|568.49|564.49|568.48|564.48|6
1624138050000|2021-06-19 21:27:30|568.5|564.5|568.49|564.49|568.5|564.5|568.48|564.48|4
1624138060000|2021-06-19 21:27:40|568.48|564.48|568.49|564.49|568.49|564.49|568.48|564.48|4
1624138070000|2021-06-19 21:27:50|568.5|564.5|568.49|564.49|568.5|564.5|568.49|564.49|4
1624138080000|2021-06-19 21:28:00|568.51|564.51|568.49|564.49|568.51|564.51|568.49|564.49|2
1624138090000|2021-06-19 21:28:10|568.51|564.51|568.48|564.48|568.51|564.51|568.48|564.48|2
1624138100000|2021-06-19 21:28:20|568.47|564.47|568.67|564.67|568.69|564.69|568.47|564.47|13
1624138110000|2021-06-19 21:28:30|568.68|564.68|568.7|564.7|568.7|564.7|568.68|564.68|6
1624138120000|2021-06-19 21:28:40|568.69|564.69|568.69|564.69|568.69|564.69|568.68|564.68|3
1624138130000|2021-06-19 21:28:50|568.72|564.72|568.78|564.78|568.78|564.78|568.72|564.72|4
1624138140000|2021-06-19 21:29:00|568.79|564.79|568.82|564.82|568.82|564.82|568.79|564.79|4
1624138160000|2021-06-19 21:29:20|568.9|564.9|569.03|565.03|569.04|565.04|568.9|564.9|15
1624138170000|2021-06-19 21:29:30|569.02|565.02|568.99|564.99|569.07|565.07|568.99|564.99|9
1624138180000|2021-06-19 21:29:40|568.98|564.98|568.98|564.98|568.99|564.99|568.98|564.98|5
1624138190000|2021-06-19 21:29:50|568.99|564.99|568.99|564.99|569|565|568.98|564.98|5
1624138200000|2021-06-19 21:30:00|569|565|569|565|569.01|565.01|568.99|564.99|5
1624138210000|2021-06-19 21:30:10|568.99|564.99|568.92|564.92|568.99|564.99|568.92|564.92|7
1624138220000|2021-06-19 21:30:20|568.91|564.91|568.87|564.87|568.91|564.91|568.87|564.87|5
1624138230000|2021-06-19 21:30:30|568.86|564.86|568.87|564.87|568.87|564.87|568.83|564.83|8
1624138240000|2021-06-19 21:30:40|568.86|564.86|568.85|564.85|568.86|564.86|568.84|564.84|4
1624138250000|2021-06-19 21:30:50|568.84|564.84|568.74|564.74|568.88|564.88|568.74|564.74|12
1624138260000|2021-06-19 21:31:00|568.71|564.71|568.66|564.66|568.71|564.71|568.66|564.66|6
1624138270000|2021-06-19 21:31:10|568.65|564.65|568.62|564.62|568.67|564.67|568.6|564.6|16
1624138280000|2021-06-19 21:31:20|568.63|564.63|568.58|564.58|568.64|564.64|568.57|564.57|13
1624138290000|2021-06-19 21:31:30|568.57|564.57|568.31|564.31|568.58|564.58|568.31|564.31|6
1624138300000|2021-06-19 21:31:40|568.34|564.34|568.05|564.05|568.34|564.34|568.04|564.04|14
1624138310000|2021-06-19 21:31:50|568.03|564.03|567.94|563.94|568.05|564.05|567.93|563.93|13
1624138320000|2021-06-19 21:32:00|567.96|563.96|567.92|563.92|567.96|563.96|567.92|563.92|8
1624138340000|2021-06-19 21:32:20|567.91|563.91|567.91|563.91|567.92|563.92|567.91|563.91|3
1624138350000|2021-06-19 21:32:30|567.9|563.9|567.78|563.78|567.9|563.9|567.77|563.77|11
1624138360000|2021-06-19 21:32:40|567.79|563.79|567.68|563.68|567.79|563.79|567.67|563.67|6
1624138370000|2021-06-19 21:32:50|567.67|563.67|567.66|563.66|567.67|563.67|567.64|563.64|3
1624138380000|2021-06-19 21:33:00|567.68|563.68|567.55|563.55|567.68|563.68|567.55|563.55|4
1624138390000|2021-06-19 21:33:10|567.56|563.56|567.59|563.59|567.59|563.59|567.55|563.55|5
1624138400000|2021-06-19 21:33:20|567.58|563.58|567.55|563.55|567.58|563.58|567.55|563.55|3
1624138410000|2021-06-19 21:33:30|567.54|563.54|567.55|563.55|567.55|563.55|567.53|563.53|5
1624138420000|2021-06-19 21:33:40|567.54|563.54|567.6|563.6|567.6|563.6|567.53|563.53|12
1624138430000|2021-06-19 21:33:50|567.59|563.59|567.61|563.61|567.61|563.61|567.58|563.58|6
1624138440000|2021-06-19 21:34:00|567.62|563.62|567.61|563.61|567.62|563.62|567.61|563.61|4
1624138450000|2021-06-19 21:34:10|567.6|563.6|567.6|563.6|567.6|563.6|567.6|563.6|1
1624138460000|2021-06-19 21:34:20|567.62|563.62|567.61|563.61|567.62|563.62|567.6|563.6|6
1624138470000|2021-06-19 21:34:30|567.62|563.62|567.61|563.61|567.62|563.62|567.6|563.6|10
1624138480000|2021-06-19 21:34:40|567.62|563.62|567.6|563.6|567.62|563.62|567.6|563.6|5
1624138490000|2021-06-19 21:34:50|567.59|563.59|567.58|563.58|567.6|563.6|567.58|563.58|4
1624138500000|2021-06-19 21:35:00|567.55|563.55|567.58|563.58|567.58|563.58|567.55|563.55|7
1624138510000|2021-06-19 21:35:10|567.57|563.57|567.56|563.56|567.58|563.58|567.56|563.56|7
1624138520000|2021-06-19 21:35:20|567.58|563.58|567.55|563.55|567.58|563.58|567.55|563.55|5
1624138530000|2021-06-19 21:35:30|567.56|563.56|567.55|563.55|567.56|563.56|567.55|563.55|2
1624138540000|2021-06-19 21:35:40|567.56|563.56|567.57|563.57|567.57|563.57|567.56|563.56|4
1624138550000|2021-06-19 21:35:50|567.54|563.54|567.52|563.52|567.54|563.54|567.52|563.52|3
1624138560000|2021-06-19 21:36:00|567.51|563.51|567.49|563.49|567.51|563.51|567.48|563.48|3
1624138580000|2021-06-19 21:36:20|567.44|563.44|567.45|563.45|567.45|563.45|567.44|563.44|2
1624138590000|2021-06-19 21:36:30|567.44|563.44|567.45|563.45|567.46|563.46|567.41|563.41|7
1624138600000|2021-06-19 21:36:40|567.43|563.43|567.43|563.43|567.46|563.46|567.43|563.43|8
1624138610000|2021-06-19 21:36:50|567.42|563.42|567.41|563.41|567.42|563.42|567.41|563.41|2
1624138620000|2021-06-19 21:37:00|567.42|563.42|567.37|563.37|567.42|563.42|567.37|563.37|11
1624138630000|2021-06-19 21:37:10|567.39|563.39|567.38|563.38|567.41|563.41|567.36|563.36|11
1624138640000|2021-06-19 21:37:20|567.39|563.39|567.38|563.38|567.39|563.39|567.35|563.35|8
1624138650000|2021-06-19 21:37:30|567.36|563.36|567.36|563.36|567.38|563.38|567.34|563.34|5
1624138660000|2021-06-19 21:37:40|567.38|563.38|567.34|563.34|567.38|563.38|567.34|563.34|14
1624138670000|2021-06-19 21:37:50|567.35|563.35|567.32|563.32|567.35|563.35|567.32|563.32|10
1624138680000|2021-06-19 21:38:00|567.3|563.3|567.28|563.28|567.32|563.32|567.28|563.28|11
1624138690000|2021-06-19 21:38:10|567.3|563.3|567.28|563.28|567.31|563.31|567.26|563.26|16
1624138700000|2021-06-19 21:38:20|567.29|563.29|567.3|563.3|567.3|563.3|567.29|563.29|8
1624138710000|2021-06-19 21:38:30|567.29|563.29|567.19|563.19|567.29|563.29|567.18|563.18|7
1624138720000|2021-06-19 21:38:40|567.2|563.2|567.17|563.17|567.2|563.2|567.17|563.17|9
1624138730000|2021-06-19 21:38:50|567.18|563.18|567.15|563.15|567.18|563.18|567.15|563.15|10
1624138740000|2021-06-19 21:39:00|567.16|563.16|567.17|563.17|567.18|563.18|567.16|563.16|11
1624138750000|2021-06-19 21:39:10|567.16|563.16|567.16|563.16|567.17|563.17|567.15|563.15|12
1624138760000|2021-06-19 21:39:20|567.15|563.15|567.16|563.16|567.16|563.16|567.1|563.1|10
1624138770000|2021-06-19 21:39:30|567.17|563.17|567.17|563.17|567.17|563.17|567.16|563.16|11
1624138780000|2021-06-19 21:39:40|567.16|563.16|567.18|563.18|567.18|563.18|567.13|563.13|8
1624138790000|2021-06-19 21:39:50|567.17|563.17|566.75|562.75|567.18|563.18|566.75|562.75|10
1624138800000|2021-06-19 21:40:00|566.68|562.68|566.63|562.63|566.68|562.68|566.63|562.63|5
1624138810000|2021-06-19 21:40:10|566.64|562.64|566.63|562.63|566.65|562.65|566.63|562.63|4
1624138820000|2021-06-19 21:40:20|566.67|562.67|566.72|562.72|566.72|562.72|566.67|562.67|3
1624138830000|2021-06-19 21:40:30|566.71|562.71|566.55|562.55|566.71|562.71|566.55|562.55|3
1624138840000|2021-06-19 21:40:40|566.56|562.56|566.56|562.56|566.57|562.57|566.55|562.55|11
1624138850000|2021-06-19 21:40:50|566.55|562.55|566.54|562.54|566.56|562.56|566.54|562.54|4
1624138860000|2021-06-19 21:41:00|566.55|562.55|566.57|562.57|566.57|562.57|566.55|562.55|10
1624138870000|2021-06-19 21:41:10|566.56|562.56|566.68|562.68|566.68|562.68|566.55|562.55|9
1624138880000|2021-06-19 21:41:20|566.74|562.74|566.81|562.81|566.81|562.81|566.73|562.73|9
1624138890000|2021-06-19 21:41:30|566.82|562.82|566.82|562.82|566.83|562.83|566.81|562.81|5
1624138900000|2021-06-19 21:41:40|566.84|562.84|566.83|562.83|566.84|562.84|566.83|562.83|4
1624138910000|2021-06-19 21:41:50|566.84|562.84|566.88|562.88|566.89|562.89|566.84|562.84|7
1624138920000|2021-06-19 21:42:00|566.89|562.89|566.94|562.94|566.94|562.94|566.89|562.89|6
1624138930000|2021-06-19 21:42:10|566.93|562.93|567.22|563.22|567.34|563.34|566.93|562.93|17
1624138940000|2021-06-19 21:42:20|567.23|563.23|567.3|563.3|567.32|563.32|567.23|563.23|5
1624138950000|2021-06-19 21:42:30|567.31|563.31|567.27|563.27|567.32|563.32|567.27|563.27|11
1624138960000|2021-06-19 21:42:40|567.25|563.25|567.22|563.22|567.27|563.27|567.21|563.21|13
1624138970000|2021-06-19 21:42:50|567.21|563.21|567.22|563.22|567.23|563.23|567.21|563.21|10
1624138980000|2021-06-19 21:43:00|567.21|563.21|566.7|562.7|567.26|563.26|566.7|562.7|15
1624138990000|2021-06-19 21:43:10|566.6|562.6|566.04|562.04|566.6|562.6|566.04|562.04|23
1624139000000|2021-06-19 21:43:20|566.03|562.03|565.81|561.81|566.03|562.03|565.81|561.81|16
1624139010000|2021-06-19 21:43:30|565.82|561.82|565.42|561.42|565.91|561.91|565.42|561.42|13
1624139020000|2021-06-19 21:43:40|565.43|561.43|565.03|561.03|565.43|561.43|565.03|561.03|19
1624139030000|2021-06-19 21:43:50|565.02|561.02|565.08|561.08|565.08|561.08|564.87|560.87|25
1624139040000|2021-06-19 21:44:00|565.14|561.14|565.19|561.19|565.31|561.31|565.14|561.14|16
1624139050000|2021-06-19 21:44:10|565.17|561.17|564.66|560.66|565.19|561.19|564.66|560.66|20
1624139060000|2021-06-19 21:44:20|564.68|560.68|564.6|560.6|564.68|560.68|564.57|560.57|14
1624139070000|2021-06-19 21:44:30|564.59|560.59|564.65|560.65|564.66|560.66|564.59|560.59|14
1624139080000|2021-06-19 21:44:40|564.66|560.66|565.16|561.16|565.16|561.16|564.63|560.63|12
1624139090000|2021-06-19 21:44:50|565.22|561.22|565.85|561.85|565.85|561.85|565.22|561.22|19
1624139100000|2021-06-19 21:45:00|565.84|561.84|565.33|561.33|565.88|561.88|565.33|561.33|22
1624139110000|2021-06-19 21:45:10|565.3|561.3|565.4|561.4|565.4|561.4|565.24|561.24|17
1624139120000|2021-06-19 21:45:20|565.39|561.39|565.42|561.42|565.43|561.43|565.39|561.39|8
1624139130000|2021-06-19 21:45:30|565.43|561.43|565.71|561.71|565.71|561.71|565.41|561.41|20
1624139140000|2021-06-19 21:45:40|565.8|561.8|565.94|561.94|565.95|561.95|565.8|561.8|14
1624139150000|2021-06-19 21:45:50|565.93|561.93|566.07|562.07|566.07|562.07|565.93|561.93|8
1624139160000|2021-06-19 21:46:00|566.05|562.05|566.16|562.16|566.17|562.17|566.05|562.05|7
1624139170000|2021-06-19 21:46:10|566.17|562.17|566.41|562.41|566.45|562.45|566.16|562.16|15
1624139180000|2021-06-19 21:46:20|566.42|562.42|566.56|562.56|566.56|562.56|566.42|562.42|14
1624139190000|2021-06-19 21:46:30|566.55|562.55|566.58|562.58|566.59|562.59|566.52|562.52|14
1624139200000|2021-06-19 21:46:40|566.59|562.59|566.64|562.64|566.64|562.64|566.58|562.58|7
1624139210000|2021-06-19 21:46:50|566.65|562.65|566.68|562.68|566.69|562.69|566.63|562.63|14
1624139220000|2021-06-19 21:47:00|566.66|562.66|566.75|562.75|566.75|562.75|566.59|562.59|7
1624139230000|2021-06-19 21:47:10|566.9|562.9|566.53|562.53|566.91|562.91|566.53|562.53|16
1624139240000|2021-06-19 21:47:20|566.52|562.52|566.62|562.62|566.63|562.63|566.52|562.52|13
1624139250000|2021-06-19 21:47:30|566.61|562.61|566.74|562.74|566.74|562.74|566.59|562.59|13
1624139260000|2021-06-19 21:47:40|566.76|562.76|566.72|562.72|566.78|562.78|566.64|562.64|18
1624139270000|2021-06-19 21:47:50|566.73|562.73|566.97|562.97|566.97|562.97|566.72|562.72|16
1624139280000|2021-06-19 21:48:00|566.98|562.98|566.91|562.91|566.98|562.98|566.91|562.91|9
1624139290000|2021-06-19 21:48:10|566.92|562.92|567.06|563.06|567.06|563.06|566.91|562.91|14
1624139300000|2021-06-19 21:48:20|567.07|563.07|567.21|563.21|567.24|563.24|567.07|563.07|16
1624139310000|2021-06-19 21:48:30|567.22|563.22|567.3|563.3|567.3|563.3|567.2|563.2|12
1624139320000|2021-06-19 21:48:40|567.33|563.33|567.38|563.38|567.39|563.39|567.33|563.33|10
1624139330000|2021-06-19 21:48:50|567.37|563.37|567.71|563.71|567.71|563.71|567.37|563.37|14
1624139340000|2021-06-19 21:49:00|567.74|563.74|567.83|563.83|567.83|563.83|567.73|563.73|12
1624139350000|2021-06-19 21:49:10|567.82|563.82|567.24|563.24|567.83|563.83|567.24|563.24|15
1624139360000|2021-06-19 21:49:20|567.23|563.23|567.14|563.14|567.23|563.23|567.14|563.14|8
1624139370000|2021-06-19 21:49:30|567.13|563.13|567.09|563.09|567.13|563.13|567.07|563.07|16
1624139380000|2021-06-19 21:49:40|567.08|563.08|567.13|563.13|567.13|563.13|567.08|563.08|13
1624139390000|2021-06-19 21:49:50|567.12|563.12|566.95|562.95|567.13|563.13|566.93|562.93|17
1624139400000|2021-06-19 21:50:00|566.98|562.98|567.46|563.46|567.46|563.46|566.98|562.98|14
1624139410000|2021-06-19 21:50:10|567.48|563.48|567.49|563.49|567.49|563.49|567.44|563.44|9
1624139420000|2021-06-19 21:50:20|567.48|563.48|567.57|563.57|567.57|563.57|567.45|563.45|9
1624139430000|2021-06-19 21:50:30|567.56|563.56|567.54|563.54|567.57|563.57|567.54|563.54|6
1624139440000|2021-06-19 21:50:40|567.53|563.53|567.55|563.55|567.56|563.56|567.53|563.53|4
1624139450000|2021-06-19 21:50:50|567.56|563.56|567.54|563.54|567.56|563.56|567.54|563.54|6
1624139460000|2021-06-19 21:51:00|567.55|563.55|567.54|563.54|567.56|563.56|567.54|563.54|6
1624139470000|2021-06-19 21:51:10|567.55|563.55|567.54|563.54|567.55|563.55|567.53|563.53|10
1624139480000|2021-06-19 21:51:20|567.55|563.55|567.65|563.65|567.67|563.67|567.55|563.55|7
1624139490000|2021-06-19 21:51:30|567.66|563.66|567.69|563.69|567.69|563.69|567.66|563.66|3
1624139500000|2021-06-19 21:51:40|567.68|563.68|567.68|563.68|567.69|563.69|567.68|563.68|3
1624139510000|2021-06-19 21:51:50|567.66|563.66|567.43|563.43|567.66|563.66|567.43|563.43|14
1624139520000|2021-06-19 21:52:00|567.42|563.42|567.36|563.36|567.42|563.42|567.35|563.35|12
1624139530000|2021-06-19 21:52:10|567.37|563.37|567.27|563.27|567.37|563.37|567.27|563.27|6
1624139540000|2021-06-19 21:52:20|567.26|563.26|567.03|563.03|567.26|563.26|567.03|563.03|14
1624139550000|2021-06-19 21:52:30|567.02|563.02|566.98|562.98|567.02|563.02|566.98|562.98|6
1624139560000|2021-06-19 21:52:40|566.99|562.99|566.98|562.98|566.99|562.99|566.98|562.98|4
1624139570000|2021-06-19 21:52:50|566.99|562.99|566.57|562.57|567|563|566.53|562.53|18
1624139580000|2021-06-19 21:53:00|566.55|562.55|566.56|562.56|566.65|562.65|566.55|562.55|13
1624139590000|2021-06-19 21:53:10|566.58|562.58|566.23|562.23|566.62|562.62|566.2|562.2|15
1624139600000|2021-06-19 21:53:20|566.25|562.25|566.12|562.12|566.27|562.27|566.11|562.11|10
1624139610000|2021-06-19 21:53:30|566.11|562.11|566.11|562.11|566.11|562.11|566.1|562.1|3
1624139620000|2021-06-19 21:53:40|566.12|562.12|566.09|562.09|566.13|562.13|566.09|562.09|12
1624139630000|2021-06-19 21:53:50|566.1|562.1|566.06|562.06|566.1|562.1|566.06|562.06|5
1624139640000|2021-06-19 21:54:00|566.07|562.07|566.06|562.06|566.07|562.07|566.06|562.06|6
1624139650000|2021-06-19 21:54:10|566.05|562.05|566.05|562.05|566.05|562.05|566.05|562.05|1
1624139660000|2021-06-19 21:54:20|566.06|562.06|566.06|562.06|566.06|562.06|566.06|562.06|1
1624139680000|2021-06-19 21:54:40|566.04|562.04|565.96|561.96|566.04|562.04|565.96|561.96|4
1624139690000|2021-06-19 21:54:50|565.94|561.94|565.77|561.77|565.94|561.94|565.77|561.77|8
1624139700000|2021-06-19 21:55:00|565.76|561.76|565.74|561.74|565.76|561.76|565.74|561.74|3
1624139710000|2021-06-19 21:55:10|565.76|561.76|565.66|561.66|565.76|561.76|565.66|561.66|11
1624139720000|2021-06-19 21:55:20|565.68|561.68|565.48|561.48|565.68|561.68|565.48|561.48|15
1624139730000|2021-06-19 21:55:30|565.43|561.43|565.23|561.23|565.43|561.43|565.23|561.23|14
1624139740000|2021-06-19 21:55:40|565.24|561.24|565.23|561.23|565.24|561.24|565.22|561.22|10
1624139750000|2021-06-19 21:55:50|565.21|561.21|564.59|560.59|565.21|561.21|564.59|560.59|23
1624139760000|2021-06-19 21:56:00|564.58|560.58|564.61|560.61|564.63|560.63|564.58|560.58|19
1624139770000|2021-06-19 21:56:10|564.6|560.6|564.67|560.67|564.73|560.73|564.47|560.47|17
1624139780000|2021-06-19 21:56:20|564.68|560.68|564.89|560.89|564.89|560.89|564.67|560.67|22
1624139790000|2021-06-19 21:56:30|564.92|560.92|564.9|560.9|564.92|560.92|564.87|560.87|9
1624139800000|2021-06-19 21:56:40|564.91|560.91|564.86|560.86|564.91|560.91|564.86|560.86|5
1624139810000|2021-06-19 21:56:50|564.84|560.84|564.71|560.71|564.86|560.86|564.71|560.71|14
1624139820000|2021-06-19 21:57:00|564.62|560.62|564.43|560.43|564.62|560.62|564.41|560.41|16
1624139830000|2021-06-19 21:57:10|564.44|560.44|564.42|560.42|564.45|560.45|564.42|560.42|5
1624139840000|2021-06-19 21:57:20|564.41|560.41|564.37|560.37|564.42|560.42|564.33|560.33|18
1624139850000|2021-06-19 21:57:30|564.38|560.38|564.36|560.36|564.39|560.39|564.35|560.35|17
1624139860000|2021-06-19 21:57:40|564.37|560.37|564.37|560.37|564.38|560.38|564.35|560.35|12
1624139870000|2021-06-19 21:57:50|564.36|560.36|564.45|560.45|564.45|560.45|564.35|560.35|17
1624139880000|2021-06-19 21:58:00|564.44|560.44|564.45|560.45|564.47|560.47|564.43|560.43|10
1624139890000|2021-06-19 21:58:10|564.43|560.43|564.45|560.45|564.47|560.47|564.42|560.42|9
1624139900000|2021-06-19 21:58:20|564.46|560.46|564.42|560.42|564.63|560.63|564.42|560.42|11
1624139910000|2021-06-19 21:58:30|564.41|560.41|564.37|560.37|564.41|560.41|564.36|560.36|13
1624139920000|2021-06-19 21:58:40|564.39|560.39|564.39|560.39|564.39|560.39|564.39|560.39|1
1624139930000|2021-06-19 21:58:50|564.37|560.37|564.14|560.14|564.37|560.37|564.14|560.14|12
1624139940000|2021-06-19 21:59:00|564.13|560.13|563.82|559.82|564.13|560.13|563.8|559.8|21
1624139950000|2021-06-19 21:59:10|563.8|559.8|563.88|559.88|563.88|559.88|563.77|559.77|14
1624139960000|2021-06-19 21:59:20|563.89|559.89|563.91|559.91|563.95|559.95|563.88|559.88|14
1624139970000|2021-06-19 21:59:30|563.89|559.89|563.82|559.82|563.89|559.89|563.78|559.78|11
1624139980000|2021-06-19 21:59:40|563.83|559.83|563.89|559.89|563.9|559.9|563.83|559.83|7
1624139990000|2021-06-19 21:59:50|563.88|559.88|563.86|559.86|563.88|559.88|563.86|559.86|4
1624140000000|2021-06-19 22:00:00|563.83|559.83|563.72|559.72|563.83|559.83|563.71|559.71|10
1624140010000|2021-06-19 22:00:10|563.71|559.71|563.59|559.59|563.71|559.71|563.59|559.59|15
1624140020000|2021-06-19 22:00:20|563.58|559.58|563.53|559.53|563.58|559.58|563.52|559.52|12
1624140030000|2021-06-19 22:00:30|563.51|559.51|563.46|559.46|563.51|559.51|563.45|559.45|9
1624140040000|2021-06-19 22:00:40|563.45|559.45|563.45|559.45|563.48|559.48|563.45|559.45|17
1624140050000|2021-06-19 22:00:50|563.47|559.47|563.44|559.44|563.47|559.47|563.44|559.44|4
1624140060000|2021-06-19 22:01:00|563.45|559.45|563.44|559.44|563.45|559.45|563.44|559.44|2
1624140070000|2021-06-19 22:01:10|563.43|559.43|563.38|559.38|563.43|559.43|563.37|559.37|8
1624140080000|2021-06-19 22:01:20|563.37|559.37|563.34|559.34|563.38|559.38|563.33|559.33|18
1624140090000|2021-06-19 22:01:30|563.35|559.35|563.33|559.33|563.38|559.38|563.31|559.31|11
1624140100000|2021-06-19 22:01:40|563.27|559.27|563.31|559.31|563.33|559.33|563.27|559.27|9
1624140110000|2021-06-19 22:01:50|563.3|559.3|563.3|559.3|563.31|559.31|563.3|559.3|3
1624140120000|2021-06-19 22:02:00|563.31|559.31|563.42|559.42|563.43|559.43|563.31|559.31|13
1624140130000|2021-06-19 22:02:10|563.37|559.37|563.37|559.37|563.38|559.38|563.37|559.37|5
1624140140000|2021-06-19 22:02:20|563.38|559.38|563.35|559.35|563.38|559.38|563.35|559.35|9
1624140150000|2021-06-19 22:02:30|563.36|559.36|563.31|559.31|563.36|559.36|563.3|559.3|6
1624140160000|2021-06-19 22:02:40|563.28|559.28|562.65|558.65|563.28|559.28|562.64|558.64|20
1624140170000|2021-06-19 22:02:50|562.69|558.69|562.51|558.51|562.69|558.69|562.47|558.47|18
1624140180000|2021-06-19 22:03:00|562.43|558.43|562.43|558.43|562.5|558.5|562.3|558.3|8
1624140190000|2021-06-19 22:03:10|562.47|558.47|562.37|558.37|562.47|558.47|562.37|558.37|8
1624140200000|2021-06-19 22:03:20|562.47|558.47|562.51|558.51|562.51|558.51|562.46|558.46|5
1624140210000|2021-06-19 22:03:30|562.5|558.5|562.59|558.59|562.73|558.73|562.47|558.47|18
1624140220000|2021-06-19 22:03:40|562.58|558.58|562.38|558.38|562.59|558.59|562.33|558.33|16
1624140230000|2021-06-19 22:03:50|562.37|558.37|562.29|558.29|562.37|558.37|562.28|558.28|8
1624140240000|2021-06-19 22:04:00|562.3|558.3|562.25|558.25|562.31|558.31|562.16|558.16|11
1624140250000|2021-06-19 22:04:10|562.26|558.26|562.26|558.26|562.28|558.28|562.26|558.26|11
1624140260000|2021-06-19 22:04:20|562.25|558.25|562.25|558.25|562.27|558.27|562.24|558.24|9
1624140270000|2021-06-19 22:04:30|562.24|558.24|562.19|558.19|562.25|558.25|562.19|558.19|14
1624140280000|2021-06-19 22:04:40|562.25|558.25|562.17|558.17|562.25|558.25|562.17|558.17|3
1624140290000|2021-06-19 22:04:50|562.23|558.23|562.67|558.67|562.67|558.67|562.23|558.23|17
1624140300000|2021-06-19 22:05:00|562.65|558.65|562.35|558.35|562.66|558.66|562.35|558.35|16
1624140310000|2021-06-19 22:05:10|562.34|558.34|562.2|558.2|562.35|558.35|562.17|558.17|17
1624140320000|2021-06-19 22:05:20|562.21|558.21|562.2|558.2|562.25|558.25|562.2|558.2|17
1624140330000|2021-06-19 22:05:30|562.18|558.18|562.21|558.21|562.22|558.22|562.18|558.18|11
1624140340000|2021-06-19 22:05:40|562.22|558.22|562.27|558.27|562.28|558.28|562.22|558.22|6
1624140350000|2021-06-19 22:05:50|562.26|558.26|562.24|558.24|562.28|558.28|562.24|558.24|11
1624140360000|2021-06-19 22:06:00|562.23|558.23|562.19|558.19|562.24|558.24|562.19|558.19|11
1624140370000|2021-06-19 22:06:10|562.2|558.2|562.18|558.18|562.21|558.21|562.14|558.14|22
1624140380000|2021-06-19 22:06:20|562.16|558.16|562.16|558.16|562.17|558.17|562.14|558.14|11
1624140390000|2021-06-19 22:06:30|562.15|558.15|562.06|558.06|562.15|558.15|562.05|558.05|14
1624140400000|2021-06-19 22:06:40|562.05|558.05|562|558|562.05|558.05|562|558|11
1624140410000|2021-06-19 22:06:50|562.03|558.03|562.06|558.06|562.07|558.07|562.03|558.03|17
1624140420000|2021-06-19 22:07:00|562.07|558.07|562.04|558.04|562.08|558.08|562.04|558.04|13
1624140430000|2021-06-19 22:07:10|562.05|558.05|562.01|558.01|562.05|558.05|562.01|558.01|13
1624140440000|2021-06-19 22:07:20|562|558|561.82|557.82|562.03|558.03|561.82|557.82|13
1624140450000|2021-06-19 22:07:30|561.84|557.84|561.72|557.72|561.84|557.84|561.71|557.71|14
1624140460000|2021-06-19 22:07:40|561.73|557.73|561.72|557.72|561.74|557.74|561.72|557.72|5
1624140470000|2021-06-19 22:07:50|561.7|557.7|561.7|557.7|561.73|557.73|561.7|557.7|12
1624140480000|2021-06-19 22:08:00|561.71|557.71|561.74|557.74|561.77|557.77|561.71|557.71|8
1624140490000|2021-06-19 22:08:10|561.73|557.73|561.74|557.74|561.75|557.75|561.73|557.73|4
1624140500000|2021-06-19 22:08:20|561.75|557.75|561.75|557.75|561.77|557.77|561.74|557.74|12
1624140510000|2021-06-19 22:08:30|561.72|557.72|561.72|557.72|561.76|557.76|561.72|557.72|15
1624140520000|2021-06-19 22:08:40|561.7|557.7|561.62|557.62|561.71|557.71|561.54|557.54|12
1624140530000|2021-06-19 22:08:50|561.63|557.63|561.84|557.84|561.84|557.84|561.62|557.62|15
1624140540000|2021-06-19 22:09:00|561.83|557.83|561.82|557.82|561.88|557.88|561.82|557.82|11
1624140550000|2021-06-19 22:09:10|561.83|557.83|561.71|557.71|561.83|557.83|561.71|557.71|9
1624140560000|2021-06-19 22:09:20|561.72|557.72|561.86|557.86|561.86|557.86|561.7|557.7|12
1624140570000|2021-06-19 22:09:30|561.87|557.87|561.87|557.87|561.87|557.87|561.86|557.86|7
1624140580000|2021-06-19 22:09:40|561.86|557.86|561.8|557.8|561.86|557.86|561.8|557.8|10
1624140590000|2021-06-19 22:09:50|561.81|557.81|561.72|557.72|561.81|557.81|561.72|557.72|9
1624140600000|2021-06-19 22:10:00|561.74|557.74|561.64|557.64|561.74|557.74|561.64|557.64|7
1624140610000|2021-06-19 22:10:10|561.61|557.61|561.6|557.6|561.64|557.64|561.59|557.59|13
1624140620000|2021-06-19 22:10:20|561.62|557.62|561.6|557.6|561.62|557.62|561.56|557.56|13
1624140630000|2021-06-19 22:10:30|561.59|557.59|561.54|557.54|561.59|557.59|561.51|557.51|16
1624140640000|2021-06-19 22:10:40|561.55|557.55|560.98|556.98|561.55|557.55|560.98|556.98|17
1624140650000|2021-06-19 22:10:50|561.01|557.01|561.14|557.14|561.14|557.14|560.88|556.88|17
1624140660000|2021-06-19 22:11:00|561.16|557.16|561.58|557.58|561.58|557.58|561.16|557.16|23
1624140670000|2021-06-19 22:11:10|561.54|557.54|561.16|557.16|561.56|557.56|561.16|557.16|15
1624140680000|2021-06-19 22:11:20|561.17|557.17|561.4|557.4|561.41|557.41|561.15|557.15|13
1624140690000|2021-06-19 22:11:30|561.41|557.41|561.64|557.64|561.64|557.64|561.35|557.35|14
1624140700000|2021-06-19 22:11:40|561.65|557.65|561.66|557.66|561.74|557.74|561.63|557.63|16
1624140710000|2021-06-19 22:11:50|561.65|557.65|561.9|557.9|561.9|557.9|561.63|557.63|18
1624140720000|2021-06-19 22:12:00|561.89|557.89|561.88|557.88|561.9|557.9|561.87|557.87|11
1624140730000|2021-06-19 22:12:10|561.91|557.91|561.91|557.91|561.91|557.91|561.89|557.89|5
1624140740000|2021-06-19 22:12:20|562|558|561.78|557.78|562|558|561.78|557.78|16
1624140750000|2021-06-19 22:12:30|561.74|557.74|561.46|557.46|561.75|557.75|561.45|557.45|19
1624140760000|2021-06-19 22:12:40|561.45|557.45|561.25|557.25|561.45|557.45|561.15|557.15|16
1624140770000|2021-06-19 22:12:50|561.24|557.24|561.24|557.24|561.26|557.26|561.2|557.2|11
1624140780000|2021-06-19 22:13:00|561.22|557.22|561.25|557.25|561.3|557.3|561.22|557.22|11
1624140790000|2021-06-19 22:13:10|561.23|557.23|561.1|557.1|561.26|557.26|561.07|557.07|16
1624140800000|2021-06-19 22:13:20|561.09|557.09|561.01|557.01|561.09|557.09|561.01|557.01|13
1624140810000|2021-06-19 22:13:30|560.98|556.98|560.88|556.88|560.98|556.98|560.86|556.86|16
1624140820000|2021-06-19 22:13:40|560.89|556.89|561.06|557.06|561.08|557.08|560.89|556.89|15
1624140830000|2021-06-19 22:13:50|561.05|557.05|561.04|557.04|561.05|557.05|561.01|557.01|11
1624140840000|2021-06-19 22:14:00|561.05|557.05|561.2|557.2|561.22|557.22|561.04|557.04|13
1624140850000|2021-06-19 22:14:10|561.19|557.19|561.04|557.04|561.19|557.19|561.02|557.02|17
1624140860000|2021-06-19 22:14:20|561.05|557.05|561|557|561.06|557.06|561|557|8
1624140870000|2021-06-19 22:14:30|560.99|556.99|561.01|557.01|561.01|557.01|560.98|556.98|11
1624140880000|2021-06-19 22:14:40|561.03|557.03|561.18|557.18|561.21|557.21|561.03|557.03|17
1624140890000|2021-06-19 22:14:50|561.17|557.17|561.17|557.17|561.2|557.2|561.17|557.17|11
1624140900000|2021-06-19 22:15:00|561.18|557.18|560.93|556.93|561.18|557.18|560.93|556.93|19
1624140910000|2021-06-19 22:15:10|560.92|556.92|560.79|556.79|560.92|556.92|560.78|556.78|14
1624140920000|2021-06-19 22:15:20|560.78|556.78|560.81|556.81|560.81|556.81|560.78|556.78|4
1624140930000|2021-06-19 22:15:30|560.8|556.8|560.79|556.79|560.81|556.81|560.79|556.79|6
1624140940000|2021-06-19 22:15:40|560.8|556.8|560.68|556.68|560.81|556.81|560.68|556.68|10
1624140950000|2021-06-19 22:15:50|560.67|556.67|560.69|556.69|560.69|556.69|560.67|556.67|5
1624140960000|2021-06-19 22:16:00|560.67|556.67|560.81|556.81|560.83|556.83|560.65|556.65|18
1624140970000|2021-06-19 22:16:10|560.8|556.8|560.79|556.79|560.81|556.81|560.78|556.78|10
1624140980000|2021-06-19 22:16:20|560.8|556.8|560.92|556.92|560.94|556.94|560.79|556.79|13
1624140990000|2021-06-19 22:16:30|560.93|556.93|560.92|556.92|560.93|556.93|560.92|556.92|12
1624141000000|2021-06-19 22:16:40|560.93|556.93|560.89|556.89|560.93|556.93|560.88|556.88|11
1624141010000|2021-06-19 22:16:50|560.91|556.91|560.86|556.86|560.93|556.93|560.86|556.86|11
1624141020000|2021-06-19 22:17:00|560.85|556.85|560.75|556.75|560.85|556.85|560.63|556.63|19
1624141030000|2021-06-19 22:17:10|560.74|556.74|560.74|556.74|560.8|556.8|560.74|556.74|12
1624141040000|2021-06-19 22:17:20|560.73|556.73|560.53|556.53|560.73|556.73|560.53|556.53|11
1624141050000|2021-06-19 22:17:30|560.54|556.54|560.67|556.67|560.68|556.68|560.54|556.54|10
1624141060000|2021-06-19 22:17:40|560.69|556.69|560.68|556.68|560.7|556.7|560.68|556.68|7
1624141070000|2021-06-19 22:17:50|560.69|556.69|560.68|556.68|560.69|556.69|560.68|556.68|4
1624141080000|2021-06-19 22:18:00|560.69|556.69|560.8|556.8|560.8|556.8|560.68|556.68|10
1624141090000|2021-06-19 22:18:10|560.81|556.81|560.87|556.87|560.87|556.87|560.79|556.79|15
1624141100000|2021-06-19 22:18:20|560.89|556.89|560.97|556.97|560.97|556.97|560.89|556.89|12
1624141110000|2021-06-19 22:18:30|560.99|556.99|561.17|557.17|561.19|557.19|560.99|556.99|10
1624141120000|2021-06-19 22:18:40|561.18|557.18|561.26|557.26|561.26|557.26|561.17|557.17|7
1624141130000|2021-06-19 22:18:50|561.27|557.27|561.29|557.29|561.3|557.3|561.27|557.27|6
1624141140000|2021-06-19 22:19:00|561.28|557.28|561.16|557.16|561.28|557.28|561.16|557.16|8
1624141150000|2021-06-19 22:19:10|561.15|557.15|561.11|557.11|561.25|557.25|561.11|557.11|10
1624141160000|2021-06-19 22:19:20|561.05|557.05|560.88|556.88|561.05|557.05|560.8|556.8|18
1624141170000|2021-06-19 22:19:30|560.87|556.87|560.91|556.91|560.92|556.92|560.85|556.85|18
1624141180000|2021-06-19 22:19:40|560.9|556.9|560.91|556.91|560.91|556.91|560.89|556.89|8
1624141190000|2021-06-19 22:19:50|560.9|556.9|561.04|557.04|561.04|557.04|560.9|556.9|14
1624141200000|2021-06-19 22:20:00|561.03|557.03|560.95|556.95|561.04|557.04|560.95|556.95|12
1624141210000|2021-06-19 22:20:10|560.94|556.94|560.4|556.4|560.95|556.95|560.4|556.4|17
1624141220000|2021-06-19 22:20:20|560.37|556.37|560.35|556.35|560.37|556.37|560.34|556.34|16
1624141230000|2021-06-19 22:20:30|560.36|556.36|560.34|556.34|560.37|556.37|560.34|556.34|8
1624141240000|2021-06-19 22:20:40|560.35|556.35|560.26|556.26|560.35|556.35|560.23|556.23|8
1624141250000|2021-06-19 22:20:50|560.23|556.23|560.26|556.26|560.26|556.26|560.23|556.23|4
1624141260000|2021-06-19 22:21:00|560.22|556.22|560.15|556.15|560.22|556.22|560.15|556.15|7
1624141270000|2021-06-19 22:21:10|560.14|556.14|559.89|555.89|560.14|556.14|559.89|555.89|5
1624141280000|2021-06-19 22:21:20|559.9|555.9|559.83|555.83|559.91|555.91|559.81|555.81|12
1624141290000|2021-06-19 22:21:30|559.84|555.84|559.77|555.77|559.84|555.84|559.77|555.77|14
1624141300000|2021-06-19 22:21:40|559.73|555.73|559.99|555.99|560.04|556.04|559.72|555.72|17
1624141310000|2021-06-19 22:21:50|559.97|555.97|560.09|556.09|560.09|556.09|559.97|555.97|13
1624141320000|2021-06-19 22:22:00|560.1|556.1|560.02|556.02|560.13|556.13|560.02|556.02|15
1624141330000|2021-06-19 22:22:10|560.05|556.05|560.07|556.07|560.1|556.1|560.04|556.04|18
1624141340000|2021-06-19 22:22:20|560.04|556.04|559.9|555.9|560.08|556.08|559.9|555.9|18
1624141350000|2021-06-19 22:22:30|559.87|555.87|559.83|555.83|559.95|555.95|559.8|555.8|18
1624141360000|2021-06-19 22:22:40|559.82|555.82|559.91|555.91|559.91|555.91|559.81|555.81|13
1624141370000|2021-06-19 22:22:50|559.92|555.92|559.74|555.74|559.92|555.92|559.74|555.74|18
1624141380000|2021-06-19 22:23:00|559.73|555.73|559.9|555.9|559.91|555.91|559.72|555.72|16
1624141390000|2021-06-19 22:23:10|559.86|555.86|559.79|555.79|559.91|555.91|559.76|555.76|17
1624141400000|2021-06-19 22:23:20|559.8|555.8|559.79|555.79|559.82|555.82|559.78|555.78|17
1624141410000|2021-06-19 22:23:30|559.82|555.82|559.96|555.96|559.96|555.96|559.8|555.8|15
1624141420000|2021-06-19 22:23:40|560.03|556.03|560.36|556.36|560.36|556.36|560.03|556.03|13
1624141430000|2021-06-19 22:23:50|560.37|556.37|560.24|556.24|560.38|556.38|560.24|556.24|18
1624141440000|2021-06-19 22:24:00|560.23|556.23|560.31|556.31|560.36|556.36|560.23|556.23|20
1624141450000|2021-06-19 22:24:10|560.29|556.29|560.31|556.31|560.33|556.33|560.29|556.29|17
1624141460000|2021-06-19 22:24:20|560.34|556.34|560.41|556.41|560.41|556.41|560.34|556.34|15
1624141470000|2021-06-19 22:24:30|560.52|556.52|560.51|556.51|560.52|556.52|560.49|556.49|12
1624141480000|2021-06-19 22:24:40|560.49|556.49|560.51|556.51|560.51|556.51|560.49|556.49|3
1624141490000|2021-06-19 22:24:50|560.52|556.52|560.66|556.66|560.7|556.7|560.49|556.49|14
1624141500000|2021-06-19 22:25:00|560.65|556.65|560.5|556.5|560.66|556.66|560.5|556.5|21
1624141510000|2021-06-19 22:25:10|560.49|556.49|560.32|556.32|560.49|556.49|560.32|556.32|10
1624141520000|2021-06-19 22:25:20|560.3|556.3|560.02|556.02|560.3|556.3|560.02|556.02|19
1624141530000|2021-06-19 22:25:30|560.04|556.04|559.88|555.88|560.05|556.05|559.88|555.88|11
1624141540000|2021-06-19 22:25:40|559.9|555.9|559.8|555.8|559.9|555.9|559.8|555.8|12
1624141550000|2021-06-19 22:25:50|559.81|555.81|559.79|555.79|559.81|555.81|559.79|555.79|8
1624141560000|2021-06-19 22:26:00|559.8|555.8|559.77|555.77|559.8|555.8|559.75|555.75|6
1624141570000|2021-06-19 22:26:10|559.75|555.75|559.77|555.77|559.77|555.77|559.75|555.75|11
1624141580000|2021-06-19 22:26:20|559.78|555.78|559.93|555.93|559.94|555.94|559.78|555.78|5
1624141590000|2021-06-19 22:26:30|559.91|555.91|559.95|555.95|559.95|555.95|559.89|555.89|12
1624141600000|2021-06-19 22:26:40|559.96|555.96|560.01|556.01|560.01|556.01|559.95|555.95|17
1624141610000|2021-06-19 22:26:50|560.02|556.02|560.08|556.08|560.09|556.09|560.02|556.02|14
1624141620000|2021-06-19 22:27:00|560.07|556.07|560.08|556.08|560.08|556.08|560.07|556.07|8
1624141630000|2021-06-19 22:27:10|560.09|556.09|560.17|556.17|560.19|556.19|560.08|556.08|14
1624141640000|2021-06-19 22:27:20|560.19|556.19|560.73|556.73|560.73|556.73|560.18|556.18|11
1624141650000|2021-06-19 22:27:30|560.7|556.7|560.76|556.76|560.76|556.76|560.7|556.7|10
1624141660000|2021-06-19 22:27:40|560.74|556.74|560.69|556.69|560.76|556.76|560.69|556.69|8
1624141670000|2021-06-19 22:27:50|560.68|556.68|560.8|556.8|560.8|556.8|560.68|556.68|14
1624141680000|2021-06-19 22:28:00|560.82|556.82|560.86|556.86|560.89|556.89|560.82|556.82|13
1624141690000|2021-06-19 22:28:10|560.87|556.87|560.89|556.89|560.89|556.89|560.86|556.86|5
1624141700000|2021-06-19 22:28:20|560.88|556.88|560.91|556.91|560.91|556.91|560.88|556.88|4
1624141710000|2021-06-19 22:28:30|560.9|556.9|560.89|556.89|560.9|556.9|560.88|556.88|4
1624141720000|2021-06-19 22:28:40|560.9|556.9|560.89|556.89|560.9|556.9|560.89|556.89|2
1624141730000|2021-06-19 22:28:50|560.98|556.98|560.98|556.98|560.99|556.99|560.97|556.97|6
1624141740000|2021-06-19 22:29:00|560.97|556.97|560.92|556.92|560.97|556.97|560.89|556.89|11
1624141750000|2021-06-19 22:29:10|560.9|556.9|560.88|556.88|560.92|556.92|560.88|556.88|11
1624141760000|2021-06-19 22:29:20|560.9|556.9|560.93|556.93|560.95|556.95|560.9|556.9|9
1624141770000|2021-06-19 22:29:30|560.95|556.95|561.17|557.17|561.18|557.18|560.95|556.95|13
1624141780000|2021-06-19 22:29:40|561.19|557.19|561.48|557.48|561.53|557.53|561.19|557.19|14
1624141790000|2021-06-19 22:29:50|561.5|557.5|561.79|557.79|561.79|557.79|561.48|557.48|13
1624141800000|2021-06-19 22:30:00|561.78|557.78|561.79|557.79|561.8|557.8|561.77|557.77|12
1624141810000|2021-06-19 22:30:10|561.8|557.8|561.75|557.75|561.86|557.86|561.73|557.73|17
1624141820000|2021-06-19 22:30:20|561.78|557.78|561.56|557.56|561.78|557.78|561.51|557.51|20
1624141830000|2021-06-19 22:30:30|561.53|557.53|561.36|557.36|561.53|557.53|561.35|557.35|12
1624141840000|2021-06-19 22:30:40|561.35|557.35|561.27|557.27|561.36|557.36|561.22|557.22|18
1624141850000|2021-06-19 22:30:50|561.28|557.28|560.89|556.89|561.28|557.28|560.89|556.89|20
1624141860000|2021-06-19 22:31:00|560.88|556.88|560.89|556.89|560.9|556.9|560.88|556.88|8
1624141870000|2021-06-19 22:31:10|560.88|556.88|560.75|556.75|560.89|556.89|560.75|556.75|8
1624141880000|2021-06-19 22:31:20|560.76|556.76|560.75|556.75|560.76|556.76|560.73|556.73|5
1624141890000|2021-06-19 22:31:30|560.76|556.76|560.55|556.55|560.76|556.76|560.54|556.54|17
1624141900000|2021-06-19 22:31:40|560.54|556.54|560.51|556.51|560.54|556.54|560.5|556.5|8
1624141910000|2021-06-19 22:31:50|560.5|556.5|560.56|556.56|560.57|556.57|560.5|556.5|10
1624141920000|2021-06-19 22:32:00|560.57|556.57|560.67|556.67|560.68|556.68|560.57|556.57|14
1624141930000|2021-06-19 22:32:10|560.65|556.65|560.47|556.47|560.65|556.65|560.47|556.47|17
1624141940000|2021-06-19 22:32:20|560.51|556.51|560.48|556.48|560.52|556.52|560.46|556.46|7
1624141950000|2021-06-19 22:32:30|560.49|556.49|560.48|556.48|560.52|556.52|560.48|556.48|14
1624141960000|2021-06-19 22:32:40|560.47|556.47|560.48|556.48|560.51|556.51|560.46|556.46|6
1624141970000|2021-06-19 22:32:50|560.47|556.47|560.51|556.51|560.52|556.52|560.47|556.47|4
1624141980000|2021-06-19 22:33:00|560.52|556.52|560.36|556.36|560.52|556.52|560.36|556.36|10
1624141990000|2021-06-19 22:33:10|560.37|556.37|560.35|556.35|560.39|556.39|560.34|556.34|10
1624142000000|2021-06-19 22:33:20|560.36|556.36|560.33|556.33|560.37|556.37|560.33|556.33|8
1624142010000|2021-06-19 22:33:30|560.32|556.32|560.23|556.23|560.32|556.32|560.2|556.2|9
1624142020000|2021-06-19 22:33:40|560.22|556.22|560.12|556.12|560.24|556.24|560.06|556.06|15
1624142030000|2021-06-19 22:33:50|560.11|556.11|559.96|555.96|560.13|556.13|559.95|555.95|17
1624142040000|2021-06-19 22:34:00|559.99|555.99|560.12|556.12|560.13|556.13|559.97|555.97|14
1624142050000|2021-06-19 22:34:10|560.17|556.17|560.18|556.18|560.19|556.19|560.16|556.16|12
1624142060000|2021-06-19 22:34:20|560.2|556.2|560.53|556.53|560.53|556.53|560.2|556.2|21
1624142070000|2021-06-19 22:34:30|560.52|556.52|560.72|556.72|560.74|556.74|560.48|556.48|15
1624142080000|2021-06-19 22:34:40|560.73|556.73|560.77|556.77|560.78|556.78|560.72|556.72|12
1624142090000|2021-06-19 22:34:50|560.76|556.76|560.78|556.78|560.82|556.82|560.75|556.75|13
1624142100000|2021-06-19 22:35:00|560.79|556.79|560.58|556.58|560.79|556.79|560.58|556.58|16
1624142110000|2021-06-19 22:35:10|560.57|556.57|560.57|556.57|560.6|556.6|560.54|556.54|19
1624142120000|2021-06-19 22:35:20|560.56|556.56|560.45|556.45|560.57|556.57|560.34|556.34|15
1624142130000|2021-06-19 22:35:30|560.44|556.44|560.35|556.35|560.47|556.47|560.35|556.35|14
1624142140000|2021-06-19 22:35:40|560.34|556.34|560.18|556.18|560.34|556.34|560.16|556.16|16
1624142150000|2021-06-19 22:35:50|560.16|556.16|560.04|556.04|560.17|556.17|560.04|556.04|11
1624142160000|2021-06-19 22:36:00|560.05|556.05|560|556|560.08|556.08|559.99|555.99|17
1624142170000|2021-06-19 22:36:10|560.01|556.01|559.98|555.98|560.04|556.04|559.98|555.98|11
1624142180000|2021-06-19 22:36:20|559.97|555.97|559.97|555.97|560.03|556.03|559.97|555.97|9
1624142190000|2021-06-19 22:36:30|559.96|555.96|559.95|555.95|559.96|555.96|559.88|555.88|12
1624142200000|2021-06-19 22:36:40|559.96|555.96|559.9|555.9|559.98|555.98|559.9|555.9|8
1624142210000|2021-06-19 22:36:50|559.88|555.88|559.72|555.72|559.88|555.88|559.72|555.72|16
1624142220000|2021-06-19 22:37:00|559.76|555.76|559.87|555.87|559.9|555.9|559.76|555.76|17
1624142230000|2021-06-19 22:37:10|559.88|555.88|559.85|555.85|559.9|555.9|559.85|555.85|11
1624142240000|2021-06-19 22:37:20|559.84|555.84|559.7|555.7|559.84|555.84|559.65|555.65|14
1624142250000|2021-06-19 22:37:30|559.71|555.71|559.48|555.48|559.71|555.71|559.48|555.48|15
1624142260000|2021-06-19 22:37:40|559.51|555.51|559.48|555.48|559.53|555.53|559.45|555.45|11
1624142270000|2021-06-19 22:37:50|559.47|555.47|559.35|555.35|559.47|555.47|559.35|555.35|10
1624142280000|2021-06-19 22:38:00|559.36|555.36|559.49|555.49|559.49|555.49|559.34|555.34|12
1624142290000|2021-06-19 22:38:10|559.48|555.48|559.49|555.49|559.49|555.49|559.47|555.47|14
1624142300000|2021-06-19 22:38:20|559.4|555.4|559.43|555.43|559.43|555.43|559.39|555.39|18
1624142310000|2021-06-19 22:38:30|559.44|555.44|559.44|555.44|559.45|555.45|559.43|555.43|8
1624142320000|2021-06-19 22:38:40|559.43|555.43|559.72|555.72|559.72|555.72|559.43|555.43|10
1624142330000|2021-06-19 22:38:50|559.73|555.73|559.76|555.76|559.77|555.77|559.72|555.72|14
1624142340000|2021-06-19 22:39:00|559.77|555.77|559.76|555.76|559.77|555.77|559.74|555.74|7
1624142350000|2021-06-19 22:39:10|559.75|555.75|559.93|555.93|559.93|555.93|559.75|555.75|9
1624142360000|2021-06-19 22:39:20|559.95|555.95|560.12|556.12|560.12|556.12|559.95|555.95|15
1624142370000|2021-06-19 22:39:30|560.1|556.1|560.28|556.28|560.28|556.28|560.01|556.01|15
1624142380000|2021-06-19 22:39:40|560.3|556.3|560.38|556.38|560.39|556.39|560.3|556.3|14
1624142390000|2021-06-19 22:39:50|560.39|556.39|560.4|556.4|560.4|556.4|560.36|556.36|11
1624142400000|2021-06-19 22:40:00|560.37|556.37|560.09|556.09|560.37|556.37|560.08|556.08|18
1624142410000|2021-06-19 22:40:10|560.11|556.11|559.99|555.99|560.11|556.11|559.99|555.99|11
1624142420000|2021-06-19 22:40:20|560|556|560.08|556.08|560.08|556.08|559.93|555.93|13
1624142430000|2021-06-19 22:40:30|560.1|556.1|560.25|556.25|560.28|556.28|560.1|556.1|20
1624142440000|2021-06-19 22:40:40|560.23|556.23|560.2|556.2|560.27|556.27|560.2|556.2|11
1624142450000|2021-06-19 22:40:50|560.19|556.19|560.16|556.16|560.2|556.2|560.15|556.15|8
1624142460000|2021-06-19 22:41:00|560.17|556.17|560.08|556.08|560.17|556.17|560.08|556.08|13
1624142470000|2021-06-19 22:41:10|560.09|556.09|560.03|556.03|560.09|556.09|560.03|556.03|8
1624142480000|2021-06-19 22:41:20|560.02|556.02|559.67|555.67|560.03|556.03|559.67|555.67|14
1624142490000|2021-06-19 22:41:30|559.63|555.63|559.47|555.47|559.63|555.63|559.47|555.47|15
1624142500000|2021-06-19 22:41:40|559.48|555.48|559.36|555.36|559.49|555.49|559.36|555.36|16
1624142510000|2021-06-19 22:41:50|559.32|555.32|559.36|555.36|559.36|555.36|559.32|555.32|13
1624142520000|2021-06-19 22:42:00|559.35|555.35|559.35|555.35|559.35|555.35|559.34|555.34|3
1624142530000|2021-06-19 22:42:10|559.34|555.34|559.37|555.37|559.37|555.37|559.34|555.34|12
1624142540000|2021-06-19 22:42:20|559.36|555.36|559.39|555.39|559.39|555.39|559.36|555.36|4
1624142550000|2021-06-19 22:42:30|559.36|555.36|559.37|555.37|559.38|555.38|559.35|555.35|12
1624142560000|2021-06-19 22:42:40|559.39|555.39|559.29|555.29|559.39|555.39|559.28|555.28|14
1624142570000|2021-06-19 22:42:50|559.3|555.3|559.29|555.29|559.3|555.3|559.28|555.28|10
1624142580000|2021-06-19 22:43:00|559.28|555.28|559.21|555.21|559.29|555.29|559.21|555.21|19
1624142590000|2021-06-19 22:43:10|559.22|555.22|559.22|555.22|559.24|555.24|559.22|555.22|4
1624142600000|2021-06-19 22:43:20|559.21|555.21|559.24|555.24|559.26|555.26|559.21|555.21|13
1624142610000|2021-06-19 22:43:30|559.23|555.23|559.25|555.25|559.27|555.27|559.23|555.23|11
1624142620000|2021-06-19 22:43:40|559.26|555.26|559.25|555.25|559.28|555.28|559.24|555.24|16
1624142630000|2021-06-19 22:43:50|559.26|555.26|559.24|555.24|559.26|555.26|559.24|555.24|6
1624142640000|2021-06-19 22:44:00|559.25|555.25|559.34|555.34|559.34|555.34|559.24|555.24|12
1624142650000|2021-06-19 22:44:10|559.35|555.35|559.51|555.51|559.52|555.52|559.35|555.35|15
1624142660000|2021-06-19 22:44:20|559.5|555.5|559.34|555.34|559.5|555.5|559.34|555.34|14
1624142670000|2021-06-19 22:44:30|559.36|555.36|559.39|555.39|559.39|555.39|559.34|555.34|10
1624142680000|2021-06-19 22:44:40|559.37|555.37|559.37|555.37|559.4|555.4|559.37|555.37|13
1624142690000|2021-06-19 22:44:50|559.38|555.38|559.38|555.38|559.4|555.4|559.35|555.35|14
1624142700000|2021-06-19 22:45:00|559.36|555.36|558.68|554.68|559.37|555.37|558.66|554.66|22
1624142710000|2021-06-19 22:45:10|558.7|554.7|558.67|554.67|558.72|554.72|558.64|554.64|20
1624142720000|2021-06-19 22:45:20|558.68|554.68|558.73|554.73|558.77|554.77|558.68|554.68|11
1624142730000|2021-06-19 22:45:30|558.68|554.68|558.6|554.6|558.68|554.68|558.52|554.52|19
1624142740000|2021-06-19 22:45:40|558.59|554.59|558.49|554.49|558.59|554.59|558.49|554.49|9
1624142750000|2021-06-19 22:45:50|558.47|554.47|558.42|554.42|558.47|554.47|558.36|554.36|15
1624142760000|2021-06-19 22:46:00|558.43|554.43|558.33|554.33|558.43|554.43|558.33|554.33|12
1624142770000|2021-06-19 22:46:10|558.34|554.34|558.37|554.37|558.37|554.37|558.33|554.33|7
1624142780000|2021-06-19 22:46:20|558.36|554.36|558.35|554.35|558.36|554.36|558.33|554.33|6
1624142790000|2021-06-19 22:46:30|558.34|554.34|558.48|554.48|558.5|554.5|558.33|554.33|17
1624142800000|2021-06-19 22:46:40|558.49|554.49|558.49|554.49|558.51|554.51|558.48|554.48|15
1624142810000|2021-06-19 22:46:50|558.51|554.51|558.48|554.48|558.51|554.51|558.47|554.47|15
1624142820000|2021-06-19 22:47:00|558.49|554.49|558.49|554.49|558.54|554.54|558.47|554.47|10
1624142830000|2021-06-19 22:47:10|558.46|554.46|558.69|554.69|558.7|554.7|558.46|554.46|13
1624142840000|2021-06-19 22:47:20|558.77|554.77|558.78|554.78|558.91|554.91|558.77|554.77|13
1624142850000|2021-06-19 22:47:30|558.8|554.8|558.89|554.89|558.9|554.9|558.77|554.77|16
1624142860000|2021-06-19 22:47:40|558.87|554.87|558.93|554.93|558.97|554.97|558.87|554.87|20
1624142870000|2021-06-19 22:47:50|558.91|554.91|558.94|554.94|558.95|554.95|558.83|554.83|16
1624142880000|2021-06-19 22:48:00|558.93|554.93|559.07|555.07|559.07|555.07|558.92|554.92|18
1624142890000|2021-06-19 22:48:10|559.08|555.08|559.1|555.1|559.1|555.1|559.05|555.05|14
1624142900000|2021-06-19 22:48:20|559.09|555.09|558.99|554.99|559.09|555.09|558.98|554.98|14
1624142910000|2021-06-19 22:48:30|558.98|554.98|559.01|555.01|559.01|555.01|558.97|554.97|13
1624142920000|2021-06-19 22:48:40|558.99|554.99|559.03|555.03|559.06|555.06|558.99|554.99|16
1624142930000|2021-06-19 22:48:50|559.04|555.04|559.04|555.04|559.05|555.05|559.03|555.03|8
1624142940000|2021-06-19 22:49:00|559.03|555.03|559.07|555.07|559.08|555.08|559.03|555.03|10
1624142950000|2021-06-19 22:49:10|559.06|555.06|559.07|555.07|559.07|555.07|559.05|555.05|8
1624142960000|2021-06-19 22:49:20|559.06|555.06|559.08|555.08|559.09|555.09|559.06|555.06|9
1624142970000|2021-06-19 22:49:30|559.17|555.17|559.3|555.3|559.3|555.3|559.17|555.17|15
1624142980000|2021-06-19 22:49:40|559.32|555.32|559.34|555.34|559.35|555.35|559.31|555.31|13
1624142990000|2021-06-19 22:49:50|559.33|555.33|559.33|555.33|559.35|555.35|559.29|555.29|16
1624143000000|2021-06-19 22:50:00|559.34|555.34|559.41|555.41|559.41|555.41|559.33|555.33|15
1624143010000|2021-06-19 22:50:10|559.39|555.39|559.41|555.41|559.42|555.42|559.39|555.39|8
1624143020000|2021-06-19 22:50:20|559.4|555.4|559.45|555.45|559.45|555.45|559.4|555.4|7
1624143030000|2021-06-19 22:50:30|559.46|555.46|559.49|555.49|559.49|555.49|559.46|555.46|3
1624143040000|2021-06-19 22:50:40|559.5|555.5|559.49|555.49|559.51|555.51|559.49|555.49|3
1624143050000|2021-06-19 22:50:50|559.5|555.5|559.6|555.6|559.62|555.62|559.49|555.49|5
1624143060000|2021-06-19 22:51:00|559.59|555.59|559.46|555.46|559.59|555.59|559.46|555.46|10
1624143070000|2021-06-19 22:51:10|559.47|555.47|559.57|555.57|559.57|555.57|559.47|555.47|6
1624143080000|2021-06-19 22:51:20|559.58|555.58|559.59|555.59|559.59|555.59|559.58|555.58|2
1624143090000|2021-06-19 22:51:30|559.6|555.6|559.7|555.7|559.75|555.75|559.6|555.6|19
1624143100000|2021-06-19 22:51:40|559.72|555.72|559.89|555.89|559.89|555.89|559.7|555.7|17
1624143110000|2021-06-19 22:51:50|559.91|555.91|560.02|556.02|560.02|556.02|559.91|555.91|12
1624143120000|2021-06-19 22:52:00|560.08|556.08|560.01|556.01|560.1|556.1|560|556|20
1624143130000|2021-06-19 22:52:10|560.02|556.02|559.9|555.9|560.03|556.03|559.9|555.9|21
1624143140000|2021-06-19 22:52:20|559.89|555.89|559.81|555.81|559.9|555.9|559.8|555.8|16
1624143150000|2021-06-19 22:52:30|559.82|555.82|559.73|555.73|559.84|555.84|559.72|555.72|18
1624143160000|2021-06-19 22:52:40|559.72|555.72|559.6|555.6|559.73|555.73|559.59|555.59|16
1624143170000|2021-06-19 22:52:50|559.49|555.49|559.49|555.49|559.49|555.49|559.49|555.49|1
1624143180000|2021-06-19 22:53:00|559.5|555.5|559.54|555.54|559.56|555.56|559.49|555.49|12
1624143190000|2021-06-19 22:53:10|559.53|555.53|559.44|555.44|559.53|555.53|559.4|555.4|14
1624143200000|2021-06-19 22:53:20|559.45|555.45|559.44|555.44|559.45|555.45|559.4|555.4|13
1624143210000|2021-06-19 22:53:30|559.42|555.42|559.32|555.32|559.45|555.45|559.32|555.32|10
1624143220000|2021-06-19 22:53:40|559.31|555.31|559.38|555.38|559.38|555.38|559.3|555.3|11
1624143230000|2021-06-19 22:53:50|559.37|555.37|559.33|555.33|559.41|555.41|559.33|555.33|12
1624143240000|2021-06-19 22:54:00|559.3|555.3|559.21|555.21|559.3|555.3|559.2|555.2|16
1624143250000|2021-06-19 22:54:10|559.22|555.22|559.2|555.2|559.22|555.22|559.19|555.19|12
1624143260000|2021-06-19 22:54:20|559.21|555.21|559|555|559.21|555.21|558.96|554.96|15
1624143270000|2021-06-19 22:54:30|558.97|554.97|558.86|554.86|559.05|555.05|558.86|554.86|18
1624143280000|2021-06-19 22:54:40|558.87|554.87|558.74|554.74|558.87|554.87|558.68|554.68|20
1624143290000|2021-06-19 22:54:50|558.72|554.72|558.71|554.71|558.75|554.75|558.7|554.7|18
1624143300000|2021-06-19 22:55:00|558.72|554.72|558.68|554.68|558.73|554.73|558.67|554.67|15
1624143310000|2021-06-19 22:55:10|558.67|554.67|558.73|554.73|558.73|554.73|558.67|554.67|16
1624143320000|2021-06-19 22:55:20|558.72|554.72|558.67|554.67|558.74|554.74|558.65|554.65|13
1624143330000|2021-06-19 22:55:30|558.68|554.68|558.65|554.65|558.7|554.7|558.64|554.64|15
1624143340000|2021-06-19 22:55:40|558.64|554.64|558.63|554.63|558.64|554.64|558.62|554.62|6
1624143350000|2021-06-19 22:55:50|558.64|554.64|558.57|554.57|558.69|554.69|558.57|554.57|14
1624143360000|2021-06-19 22:56:00|558.55|554.55|558.41|554.41|558.55|554.55|558.39|554.39|17
1624143370000|2021-06-19 22:56:10|558.45|554.45|558.24|554.24|558.45|554.45|558.24|554.24|19
1624143380000|2021-06-19 22:56:20|558.23|554.23|558.19|554.19|558.24|554.24|558.17|554.17|5
1624143390000|2021-06-19 22:56:30|558.15|554.15|558.01|554.01|558.15|554.15|558.01|554.01|9
1624143400000|2021-06-19 22:56:40|558|554|557.98|553.98|558.01|554.01|557.98|553.98|9
1624143410000|2021-06-19 22:56:50|557.99|553.99|558|554|558.04|554.04|557.99|553.99|10
1624143420000|2021-06-19 22:57:00|558.01|554.01|558.04|554.04|558.04|554.04|558|554|10
1624143430000|2021-06-19 22:57:10|558.01|554.01|558.01|554.01|558.04|554.04|557.99|553.99|9
1624143440000|2021-06-19 22:57:20|558.02|554.02|558.19|554.19|558.19|554.19|558.02|554.02|8
1624143450000|2021-06-19 22:57:30|558.18|554.18|558.18|554.18|558.19|554.19|558.16|554.16|10
1624143460000|2021-06-19 22:57:40|558.17|554.17|558.22|554.22|558.25|554.25|558.16|554.16|11
1624143470000|2021-06-19 22:57:50|558.23|554.23|558.24|554.24|558.26|554.26|558.23|554.23|13
1624143480000|2021-06-19 22:58:00|558.23|554.23|558.24|554.24|558.26|554.26|558.23|554.23|16
1624143490000|2021-06-19 22:58:10|558.23|554.23|558.23|554.23|558.25|554.25|558.23|554.23|11
1624143500000|2021-06-19 22:58:20|558.22|554.22|558.18|554.18|558.23|554.23|558.18|554.18|15
1624143510000|2021-06-19 22:58:30|558.16|554.16|558.11|554.11|558.16|554.16|558.1|554.1|15
1624143520000|2021-06-19 22:58:40|558.1|554.1|558.13|554.13|558.13|554.13|558.09|554.09|16
1624143530000|2021-06-19 22:58:50|558.14|554.14|558.13|554.13|558.14|554.14|558.12|554.12|16
1624143540000|2021-06-19 22:59:00|558.12|554.12|558.01|554.01|558.12|554.12|557.97|553.97|20
1624143550000|2021-06-19 22:59:10|558|554|558.08|554.08|558.13|554.13|557.99|553.99|19
1624143560000|2021-06-19 22:59:20|558.1|554.1|558.07|554.07|558.11|554.11|558.05|554.05|18
1624143570000|2021-06-19 22:59:30|558.08|554.08|558.33|554.33|558.36|554.36|558.08|554.08|22
1624143580000|2021-06-19 22:59:40|558.32|554.32|558.32|554.32|558.33|554.33|558.29|554.29|14
1624143590000|2021-06-19 22:59:50|558.35|554.35|558.33|554.33|558.44|554.44|558.33|554.33|14
1624143600000|2021-06-19 23:00:00|558.34|554.34|558.13|554.13|558.36|554.36|558.13|554.13|15
1624143610000|2021-06-19 23:00:10|558.12|554.12|557.92|553.92|558.12|554.12|557.9|553.9|21
1624143620000|2021-06-19 23:00:20|557.88|553.88|557.65|553.65|557.9|553.9|557.65|553.65|15
1624143630000|2021-06-19 23:00:30|557.63|553.63|557.41|553.41|557.63|553.63|557.41|553.41|16
1624143640000|2021-06-19 23:00:40|557.42|553.42|557.14|553.14|557.43|553.43|557.08|553.08|22
1624143650000|2021-06-19 23:00:50|557.15|553.15|557.28|553.28|557.29|553.29|557.14|553.14|18
1624143660000|2021-06-19 23:01:00|557.27|553.27|557.23|553.23|557.32|553.32|557.23|553.23|12
1624143670000|2021-06-19 23:01:10|557.25|553.25|557.19|553.19|557.25|553.25|557.11|553.11|16
1624143680000|2021-06-19 23:01:20|557.2|553.2|556.98|552.98|557.2|553.2|556.9|552.9|17
1624143690000|2021-06-19 23:01:30|556.97|552.97|556.88|552.88|556.98|552.98|556.86|552.86|15
1624143700000|2021-06-19 23:01:40|556.89|552.89|557|553|557|553|556.88|552.88|7
1624143710000|2021-06-19 23:01:50|557.02|553.02|557.05|553.05|557.1|553.1|557|553|17
1624143720000|2021-06-19 23:02:00|557.06|553.06|557.28|553.28|557.31|553.31|557.05|553.05|20
1624143730000|2021-06-19 23:02:10|557.3|553.3|557.27|553.27|557.39|553.39|557.26|553.26|15
1624143740000|2021-06-19 23:02:20|557.25|553.25|557.25|553.25|557.26|553.26|557.24|553.24|7
1624143750000|2021-06-19 23:02:30|557.26|553.26|557.35|553.35|557.36|553.36|557.25|553.25|9
1624143770000|2021-06-19 23:02:50|557.36|553.36|557.42|553.42|557.42|553.42|557.36|553.36|5
1624143780000|2021-06-19 23:03:00|557.45|553.45|557.73|553.73|557.76|553.76|557.45|553.45|18
1624143790000|2021-06-19 23:03:10|557.74|553.74|557.81|553.81|557.81|553.81|557.72|553.72|14
1624143800000|2021-06-19 23:03:20|557.84|553.84|557.95|553.95|557.95|553.95|557.79|553.79|14
1624143810000|2021-06-19 23:03:30|557.96|553.96|557.92|553.92|558|554|557.92|553.92|13
1624143820000|2021-06-19 23:03:40|557.93|553.93|557.82|553.82|557.94|553.94|557.82|553.82|15
1624143830000|2021-06-19 23:03:50|557.83|553.83|557.92|553.92|557.92|553.92|557.82|553.82|16
1624143840000|2021-06-19 23:04:00|557.95|553.95|557.97|553.97|557.97|553.97|557.92|553.92|9
1624143850000|2021-06-19 23:04:10|558|554|558.14|554.14|558.14|554.14|558|554|13
1624143860000|2021-06-19 23:04:20|558.15|554.15|558.23|554.23|558.24|554.24|558.15|554.15|18
1624143870000|2021-06-19 23:04:30|558.22|554.22|558.28|554.28|558.28|554.28|558.19|554.19|13
1624143880000|2021-06-19 23:04:40|558.27|554.27|558.22|554.22|558.27|554.27|558.2|554.2|9
1624143890000|2021-06-19 23:04:50|558.21|554.21|557.89|553.89|558.21|554.21|557.88|553.88|18
1624143900000|2021-06-19 23:05:00|557.88|553.88|557.79|553.79|557.9|553.9|557.78|553.78|16
1624143910000|2021-06-19 23:05:10|557.81|553.81|557.61|553.61|557.81|553.81|557.61|553.61|18
1624143920000|2021-06-19 23:05:20|557.62|553.62|557.42|553.42|557.62|553.62|557.42|553.42|14
1624143930000|2021-06-19 23:05:30|557.43|553.43|557.45|553.45|557.49|553.49|557.42|553.42|22
1624143940000|2021-06-19 23:05:40|557.46|553.46|557.55|553.55|557.55|553.55|557.46|553.46|13
1624143950000|2021-06-19 23:05:50|557.59|553.59|557.55|553.55|557.59|553.59|557.54|553.54|18
1624143960000|2021-06-19 23:06:00|557.54|553.54|557.58|553.58|557.6|553.6|557.54|553.54|20
1624143970000|2021-06-19 23:06:10|557.57|553.57|557.62|553.62|557.63|553.63|557.57|553.57|14
1624143980000|2021-06-19 23:06:20|557.63|553.63|557.63|553.63|557.64|553.64|557.62|553.62|7
1624143990000|2021-06-19 23:06:30|557.62|553.62|557.95|553.95|557.95|553.95|557.62|553.62|17
1624144000000|2021-06-19 23:06:40|557.97|553.97|558.18|554.18|558.18|554.18|557.96|553.96|16
1624144010000|2021-06-19 23:06:50|558.19|554.19|558.37|554.37|558.38|554.38|558.18|554.18|21
1624144020000|2021-06-19 23:07:00|558.39|554.39|558.77|554.77|558.77|554.77|558.38|554.38|22
1624144030000|2021-06-19 23:07:10|558.74|554.74|558.85|554.85|558.85|554.85|558.73|554.73|17
1624144040000|2021-06-19 23:07:20|558.84|554.84|558.75|554.75|558.87|554.87|558.75|554.75|15
1624144050000|2021-06-19 23:07:30|558.7|554.7|558.83|554.83|558.83|554.83|558.64|554.64|16
1624144060000|2021-06-19 23:07:40|558.95|554.95|558.91|554.91|558.95|554.95|558.83|554.83|15
1624144070000|2021-06-19 23:07:50|558.88|554.88|558.91|554.91|558.91|554.91|558.83|554.83|11
1624144080000|2021-06-19 23:08:00|558.9|554.9|558.83|554.83|558.9|554.9|558.81|554.81|11
1624144090000|2021-06-19 23:08:10|558.82|554.82|558.67|554.67|558.82|554.82|558.67|554.67|16
1624144100000|2021-06-19 23:08:20|558.66|554.66|558.35|554.35|558.66|554.66|558.32|554.32|22
1624144110000|2021-06-19 23:08:30|558.34|554.34|558.08|554.08|558.35|554.35|558.08|554.08|19
1624144120000|2021-06-19 23:08:40|558.09|554.09|558.24|554.24|558.24|554.24|557.99|553.99|18
1624144130000|2021-06-19 23:08:50|558.22|554.22|558.19|554.19|558.25|554.25|558.18|554.18|15
1624144140000|2021-06-19 23:09:00|558.12|554.12|558.04|554.04|558.12|554.12|557.99|553.99|15
1624144150000|2021-06-19 23:09:10|558.06|554.06|558.13|554.13|558.13|554.13|558.06|554.06|5
1624144160000|2021-06-19 23:09:20|558.12|554.12|558.08|554.08|558.13|554.13|558.07|554.07|14
1624144170000|2021-06-19 23:09:30|558.09|554.09|558.13|554.13|558.13|554.13|558.09|554.09|11
1624144180000|2021-06-19 23:09:40|558.12|554.12|558.33|554.33|558.34|554.34|558.12|554.12|15
1624144190000|2021-06-19 23:09:50|558.32|554.32|558.36|554.36|558.36|554.36|558.32|554.32|12
1624144200000|2021-06-19 23:10:00|558.35|554.35|558.44|554.44|558.45|554.45|558.35|554.35|11
1624144210000|2021-06-19 23:10:10|558.45|554.45|558.2|554.2|558.46|554.46|558.19|554.19|18
1624144220000|2021-06-19 23:10:20|558.22|554.22|558.07|554.07|558.22|554.22|558.07|554.07|9
1624144230000|2021-06-19 23:10:30|558.08|554.08|558.12|554.12|558.12|554.12|558.05|554.05|13
1624144240000|2021-06-19 23:10:40|558.11|554.11|558.07|554.07|558.11|554.11|558.07|554.07|12
1624144250000|2021-06-19 23:10:50|558.08|554.08|558.01|554.01|558.08|554.08|558.01|554.01|7
1624144260000|2021-06-19 23:11:00|558.02|554.02|558.09|554.09|558.09|554.09|558.02|554.02|4
1624144270000|2021-06-19 23:11:10|558.1|554.1|557.98|553.98|558.1|554.1|557.98|553.98|18
1624144280000|2021-06-19 23:11:20|557.97|553.97|557.88|553.88|557.97|553.97|557.83|553.83|21
1624144290000|2021-06-19 23:11:30|557.89|553.89|557.71|553.71|557.89|553.89|557.6|553.6|17
1624144300000|2021-06-19 23:11:40|557.73|553.73|557.83|553.83|557.83|553.83|557.73|553.73|13
1624144310000|2021-06-19 23:11:50|557.84|553.84|557.85|553.85|557.87|553.87|557.82|553.82|10
1624144320000|2021-06-19 23:12:00|557.86|553.86|557.76|553.76|557.86|553.86|557.74|553.74|17
1624144330000|2021-06-19 23:12:10|557.71|553.71|557.85|553.85|557.89|553.89|557.71|553.71|14
1624144340000|2021-06-19 23:12:20|557.86|553.86|557.95|553.95|557.95|553.95|557.85|553.85|15
1624144350000|2021-06-19 23:12:30|558|554|558.2|554.2|558.2|554.2|558|554|15
1624144360000|2021-06-19 23:12:40|558.21|554.21|558.2|554.2|558.23|554.23|558.15|554.15|17
1624144370000|2021-06-19 23:12:50|558.19|554.19|558.44|554.44|558.44|554.44|558.17|554.17|15
1624144380000|2021-06-19 23:13:00|558.46|554.46|558.47|554.47|558.48|554.48|558.45|554.45|9
1624144390000|2021-06-19 23:13:10|558.49|554.49|558.65|554.65|558.66|554.66|558.49|554.49|11
1624144400000|2021-06-19 23:13:20|558.64|554.64|558.75|554.75|558.75|554.75|558.62|554.62|16
1624144410000|2021-06-19 23:13:30|558.77|554.77|558.91|554.91|558.92|554.92|558.77|554.77|13
1624144420000|2021-06-19 23:13:40|558.9|554.9|558.94|554.94|558.95|554.95|558.89|554.89|14
1624144430000|2021-06-19 23:13:50|558.93|554.93|558.97|554.97|558.97|554.97|558.91|554.91|8
1624144440000|2021-06-19 23:14:00|559.05|555.05|559.06|555.06|559.06|555.06|559.02|555.02|16
1624144450000|2021-06-19 23:14:10|559.05|555.05|559.08|555.08|559.13|555.13|559.05|555.05|12
1624144460000|2021-06-19 23:14:20|559.09|555.09|558.91|554.91|559.1|555.1|558.91|554.91|13
1624144470000|2021-06-19 23:14:30|558.9|554.9|558.91|554.91|558.91|554.91|558.9|554.9|6
1624144480000|2021-06-19 23:14:40|558.9|554.9|558.95|554.95|558.97|554.97|558.9|554.9|14
1624144490000|2021-06-19 23:14:50|558.94|554.94|558.88|554.88|558.95|554.95|558.87|554.87|17
1624144500000|2021-06-19 23:15:00|558.86|554.86|558.53|554.53|558.88|554.88|558.52|554.52|19
1624144510000|2021-06-19 23:15:10|558.52|554.52|558.51|554.51|558.53|554.53|558.49|554.49|12
1624144520000|2021-06-19 23:15:20|558.5|554.5|559.3|555.3|559.3|555.3|558.34|554.34|22
1624144530000|2021-06-19 23:15:30|559.49|555.49|560.61|556.61|560.61|556.61|559.49|555.49|22
1624144540000|2021-06-19 23:15:40|560.64|556.64|560.97|556.97|560.97|556.97|560.49|556.49|25
1624144550000|2021-06-19 23:15:50|560.92|556.92|561.27|557.27|561.27|557.27|560.92|556.92|26
1624144560000|2021-06-19 23:16:00|561.31|557.31|561.33|557.33|561.41|557.41|561.27|557.27|16
1624144570000|2021-06-19 23:16:10|561.31|557.31|561.38|557.38|561.38|557.38|561.15|557.15|23
1624144580000|2021-06-19 23:16:20|561.39|557.39|561.39|557.39|561.47|557.47|561.36|557.36|23
1624144590000|2021-06-19 23:16:30|561.32|557.32|561.08|557.08|561.41|557.41|561.04|557.04|25
1624144600000|2021-06-19 23:16:40|561.1|557.1|560.95|556.95|561.11|557.11|560.95|556.95|18
1624144610000|2021-06-19 23:16:50|560.96|556.96|560.98|556.98|561.02|557.02|560.95|556.95|18
1624144620000|2021-06-19 23:17:00|561.01|557.01|560.85|556.85|561.04|557.04|560.85|556.85|19
1624144630000|2021-06-19 23:17:10|560.84|556.84|560.49|556.49|560.84|556.84|560.47|556.47|25
1624144640000|2021-06-19 23:17:20|560.44|556.44|560.31|556.31|560.59|556.59|560.29|556.29|23
1624144650000|2021-06-19 23:17:30|560.32|556.32|560.23|556.23|560.35|556.35|560.23|556.23|15
1624144660000|2021-06-19 23:17:40|560.22|556.22|560.28|556.28|560.28|556.28|560.16|556.16|15
1624144670000|2021-06-19 23:17:50|560.3|556.3|560.4|556.4|560.4|556.4|560.3|556.3|14
1624144680000|2021-06-19 23:18:00|560.39|556.39|560.24|556.24|560.39|556.39|560.2|556.2|17
1624144690000|2021-06-19 23:18:10|560.27|556.27|560.27|556.27|560.27|556.27|560.26|556.26|3
1624144700000|2021-06-19 23:18:20|560.29|556.29|560.29|556.29|560.3|556.3|560.26|556.26|13
1624144710000|2021-06-19 23:18:30|560.28|556.28|560.54|556.54|560.56|556.56|560.26|556.26|16
1624144720000|2021-06-19 23:18:40|560.53|556.53|560.48|556.48|560.53|556.53|560.37|556.37|21
1624144730000|2021-06-19 23:18:50|560.49|556.49|560.5|556.5|560.5|556.5|560.47|556.47|11
1624144740000|2021-06-19 23:19:00|560.51|556.51|560.59|556.59|560.59|556.59|560.5|556.5|10
1624144750000|2021-06-19 23:19:10|560.58|556.58|560.54|556.54|560.59|556.59|560.54|556.54|10
1624144760000|2021-06-19 23:19:20|560.48|556.48|560.29|556.29|560.54|556.54|560.28|556.28|16
1624144770000|2021-06-19 23:19:30|560.3|556.3|560.36|556.36|560.36|556.36|560.3|556.3|12
1624144780000|2021-06-19 23:19:40|560.33|556.33|560.84|556.84|560.84|556.84|560.33|556.33|20
1624144790000|2021-06-19 23:19:50|560.89|556.89|561.02|557.02|561.1|557.1|560.89|556.89|20
1624144800000|2021-06-19 23:20:00|561.04|557.04|561.07|557.07|561.11|557.11|561.04|557.04|18
1624144810000|2021-06-19 23:20:10|561.04|557.04|560.89|556.89|561.04|557.04|560.81|556.81|15
1624144820000|2021-06-19 23:20:20|560.88|556.88|560.93|556.93|560.93|556.93|560.79|556.79|18
1624144830000|2021-06-19 23:20:30|560.92|556.92|560.96|556.96|560.96|556.96|560.91|556.91|8
1624144840000|2021-06-19 23:20:40|560.97|556.97|561.11|557.11|561.11|557.11|560.97|556.97|12
1624144850000|2021-06-19 23:20:50|561.17|557.17|561.25|557.25|561.27|557.27|561.13|557.13|13
1624144860000|2021-06-19 23:21:00|561.24|557.24|561.26|557.26|561.27|557.27|561.23|557.23|8
1624144870000|2021-06-19 23:21:10|561.25|557.25|561.2|557.2|561.25|557.25|561.08|557.08|19
1624144880000|2021-06-19 23:21:20|561.19|557.19|561.1|557.1|561.19|557.19|561.1|557.1|19
1624144890000|2021-06-19 23:21:30|561.04|557.04|560.93|556.93|561.1|557.1|560.91|556.91|17
1624144900000|2021-06-19 23:21:40|560.9|556.9|561.02|557.02|561.03|557.03|560.87|556.87|15
1624144910000|2021-06-19 23:21:50|561.01|557.01|561.01|557.01|561.08|557.08|561.01|557.01|10
1624144920000|2021-06-19 23:22:00|560.99|556.99|560.98|556.98|560.99|556.99|560.93|556.93|13
1624144930000|2021-06-19 23:22:10|560.97|556.97|560.87|556.87|560.98|556.98|560.81|556.81|16
1624144940000|2021-06-19 23:22:20|560.86|556.86|560.82|556.82|560.89|556.89|560.8|556.8|15
1624144950000|2021-06-19 23:22:30|560.83|556.83|560.81|556.81|560.86|556.86|560.81|556.81|7
1624144960000|2021-06-19 23:22:40|560.8|556.8|560.82|556.82|560.82|556.82|560.79|556.79|13
1624144970000|2021-06-19 23:22:50|560.81|556.81|560.71|556.71|560.82|556.82|560.71|556.71|17
1624144980000|2021-06-19 23:23:00|560.73|556.73|560.95|556.95|560.97|556.97|560.73|556.73|18
1624144990000|2021-06-19 23:23:10|560.94|556.94|560.93|556.93|560.95|556.95|560.93|556.93|6
1624145000000|2021-06-19 23:23:20|560.94|556.94|560.91|556.91|560.94|556.94|560.9|556.9|16
1624145010000|2021-06-19 23:23:30|560.92|556.92|560.92|556.92|560.93|556.93|560.92|556.92|3
1624145020000|2021-06-19 23:23:40|560.91|556.91|560.85|556.85|560.93|556.93|560.83|556.83|9
1624145030000|2021-06-19 23:23:50|560.83|556.83|560.75|556.75|560.83|556.83|560.75|556.75|9
1624145040000|2021-06-19 23:24:00|560.77|556.77|560.72|556.72|560.8|556.8|560.72|556.72|15
1624145050000|2021-06-19 23:24:10|560.73|556.73|560.73|556.73|560.75|556.75|560.72|556.72|16
1624145060000|2021-06-19 23:24:20|560.72|556.72|560.72|556.72|560.77|556.77|560.71|556.71|8
1624145070000|2021-06-19 23:24:30|560.71|556.71|560.67|556.67|560.72|556.72|560.66|556.66|8
1624145080000|2021-06-19 23:24:40|560.68|556.68|560.59|556.59|560.68|556.68|560.58|556.58|7
1624145090000|2021-06-19 23:24:50|560.6|556.6|560.66|556.66|560.73|556.73|560.6|556.6|14
1624145100000|2021-06-19 23:25:00|560.65|556.65|560.36|556.36|560.66|556.66|560.36|556.36|18
1624145110000|2021-06-19 23:25:10|560.37|556.37|560.38|556.38|560.39|556.39|560.37|556.37|9
1624145120000|2021-06-19 23:25:20|560.37|556.37|560.33|556.33|560.38|556.38|560.32|556.32|11
1624145130000|2021-06-19 23:25:30|560.32|556.32|560.34|556.34|560.34|556.34|560.32|556.32|10
1624145140000|2021-06-19 23:25:40|560.33|556.33|560.33|556.33|560.34|556.34|560.33|556.33|3
1624145150000|2021-06-19 23:25:50|560.34|556.34|560.34|556.34|560.34|556.34|560.33|556.33|3
1624145160000|2021-06-19 23:26:00|560.21|556.21|560.22|556.22|560.23|556.23|560.2|556.2|7
1624145170000|2021-06-19 23:26:10|560.23|556.23|560.21|556.21|560.23|556.23|560.21|556.21|15
1624145180000|2021-06-19 23:26:20|560.22|556.22|560.22|556.22|560.22|556.22|560.21|556.21|7
1624145190000|2021-06-19 23:26:30|560.21|556.21|560.21|556.21|560.24|556.24|560.2|556.2|11
1624145200000|2021-06-19 23:26:40|560.22|556.22|560.23|556.23|560.23|556.23|560.2|556.2|10
1624145210000|2021-06-19 23:26:50|560.22|556.22|560.22|556.22|560.23|556.23|560.21|556.21|10
1624145220000|2021-06-19 23:27:00|560.21|556.21|560.21|556.21|560.22|556.22|560.21|556.21|3
1624145230000|2021-06-19 23:27:10|560.22|556.22|560.2|556.2|560.23|556.23|560.2|556.2|7
1624145240000|2021-06-19 23:27:20|560.19|556.19|560.19|556.19|560.2|556.2|560.18|556.18|5
1624145250000|2021-06-19 23:27:30|560.18|556.18|560.2|556.2|560.2|556.2|560.16|556.16|15
1624145260000|2021-06-19 23:27:40|560.19|556.19|560.4|556.4|560.4|556.4|560.19|556.19|13
1624145270000|2021-06-19 23:27:50|560.39|556.39|560.36|556.36|560.39|556.39|560.34|556.34|12
1624145280000|2021-06-19 23:28:00|560.35|556.35|560.24|556.24|560.35|556.35|560.22|556.22|16
1624145290000|2021-06-19 23:28:10|560.23|556.23|560.03|556.03|560.24|556.24|560.03|556.03|18
1624145300000|2021-06-19 23:28:20|560.01|556.01|559.75|555.75|560.01|556.01|559.75|555.75|19
1624145310000|2021-06-19 23:28:30|559.69|555.69|559.67|555.67|559.69|555.69|559.57|555.57|11
1624145320000|2021-06-19 23:28:40|559.71|555.71|559.62|555.62|559.73|555.73|559.58|555.58|20
1624145330000|2021-06-19 23:28:50|559.6|555.6|559.25|555.25|559.61|555.61|559.21|555.21|17
1624145340000|2021-06-19 23:29:00|559.24|555.24|559.06|555.06|559.24|555.24|559.05|555.05|12
1624145350000|2021-06-19 23:29:10|559.07|555.07|558.97|554.97|559.07|555.07|558.94|554.94|18
1624145360000|2021-06-19 23:29:20|558.98|554.98|558.96|554.96|559|555|558.94|554.94|15
1624145370000|2021-06-19 23:29:30|558.95|554.95|558.98|554.98|558.98|554.98|558.95|554.95|3
1624145380000|2021-06-19 23:29:40|558.93|554.93|559.11|555.11|559.12|555.12|558.93|554.93|13
1624145390000|2021-06-19 23:29:50|559.12|555.12|559.13|555.13|559.14|555.14|559.1|555.1|13
1624145400000|2021-06-19 23:30:00|559.09|555.09|559.05|555.05|559.13|555.13|559.05|555.05|14
1624145410000|2021-06-19 23:30:10|559.04|555.04|559.05|555.05|559.08|555.08|559.04|555.04|9
1624145420000|2021-06-19 23:30:20|558.99|554.99|558.54|554.54|558.99|554.99|558.54|554.54|19
1624145430000|2021-06-19 23:30:30|558.5|554.5|558.36|554.36|558.52|554.52|558.34|554.34|17
1624145440000|2021-06-19 23:30:40|558.35|554.35|558.15|554.15|558.38|554.38|558.15|554.15|18
1624145450000|2021-06-19 23:30:50|558.2|554.2|558|554|558.2|554.2|557.99|553.99|20
1624145460000|2021-06-19 23:31:00|557.99|553.99|557.87|553.87|557.99|553.99|557.87|553.87|12
1624145480000|2021-06-19 23:31:20|557.88|553.88|557.92|553.92|557.94|553.94|557.88|553.88|6
1624145490000|2021-06-19 23:31:30|557.91|553.91|557.86|553.86|557.91|553.91|557.86|553.86|11
1624145500000|2021-06-19 23:31:40|557.85|553.85|557.84|553.84|557.86|553.86|557.83|553.83|8
1624145510000|2021-06-19 23:31:50|557.85|553.85|557.8|553.8|557.85|553.85|557.8|553.8|5
1624145520000|2021-06-19 23:32:00|557.76|553.76|557.7|553.7|557.77|553.77|557.7|553.7|6
1624145530000|2021-06-19 23:32:10|557.71|553.71|557.72|553.72|557.75|553.75|557.71|553.71|9
1624145540000|2021-06-19 23:32:20|557.73|553.73|557.72|553.72|557.74|553.74|557.72|553.72|4
1624145550000|2021-06-19 23:32:30|557.7|553.7|557.67|553.67|557.71|553.71|557.64|553.64|13
1624145560000|2021-06-19 23:32:40|557.68|553.68|557.63|553.63|557.77|553.77|557.6|553.6|17
1624145570000|2021-06-19 23:32:50|557.5|553.5|557.54|553.54|557.54|553.54|557.49|553.49|8
1624145580000|2021-06-19 23:33:00|557.53|553.53|557.53|553.53|557.55|553.55|557.51|553.51|11
1624145590000|2021-06-19 23:33:10|557.49|553.49|557.48|553.48|557.49|553.49|557.48|553.48|10
1624145600000|2021-06-19 23:33:20|557.49|553.49|557.34|553.34|557.5|553.5|557.34|553.34|14
1624145610000|2021-06-19 23:33:30|557.35|553.35|557.38|553.38|557.38|553.38|557.34|553.34|11
1624145620000|2021-06-19 23:33:40|557.39|553.39|557.35|553.35|557.39|553.39|557.35|553.35|6
1624145630000|2021-06-19 23:33:50|557.36|553.36|557.33|553.33|557.37|553.37|557.32|553.32|9
1624145640000|2021-06-19 23:34:00|557.31|553.31|557.22|553.22|557.31|553.31|557.22|553.22|6
1624145650000|2021-06-19 23:34:10|557.21|553.21|557.03|553.03|557.22|553.22|557.03|553.03|19
1624145660000|2021-06-19 23:34:20|557.02|553.02|556.81|552.81|557.03|553.03|556.81|552.81|15
1624145670000|2021-06-19 23:34:30|556.8|552.8|556.82|552.82|556.83|552.83|556.8|552.8|8
1624145680000|2021-06-19 23:34:40|556.85|552.85|556.81|552.81|556.85|552.85|556.81|552.81|5
1624145690000|2021-06-19 23:34:50|556.82|552.82|556.82|552.82|556.82|552.82|556.82|552.82|1
1624145700000|2021-06-19 23:35:00|556.83|552.83|556.75|552.75|556.83|552.83|556.74|552.74|10
1624145710000|2021-06-19 23:35:10|556.76|552.76|556.52|552.52|556.76|552.76|556.51|552.51|14
1624145720000|2021-06-19 23:35:20|556.53|552.53|556.53|552.53|556.57|552.57|556.52|552.52|6
1624145730000|2021-06-19 23:35:30|556.57|552.57|556.56|552.56|556.57|552.57|556.55|552.55|7
1624145740000|2021-06-19 23:35:40|556.44|552.44|556.63|552.63|556.63|552.63|556.44|552.44|10
1624145750000|2021-06-19 23:35:50|556.61|552.61|556.7|552.7|556.7|552.7|556.61|552.61|13
1624145760000|2021-06-19 23:36:00|556.68|552.68|556.73|552.73|556.73|552.73|556.68|552.68|9
1624145770000|2021-06-19 23:36:10|556.71|552.71|556.88|552.88|556.89|552.89|556.71|552.71|12
1624145780000|2021-06-19 23:36:20|556.89|552.89|557.03|553.03|557.05|553.05|556.87|552.87|19
1624145790000|2021-06-19 23:36:30|557.05|553.05|557.05|553.05|557.05|553.05|556.99|552.99|20
1624145800000|2021-06-19 23:36:40|557.03|553.03|557.03|553.03|557.12|553.12|556.91|552.91|15
1624145810000|2021-06-19 23:36:50|557.02|553.02|556.57|552.57|557.04|553.04|556.57|552.57|22
1624145820000|2021-06-19 23:37:00|556.58|552.58|556.52|552.52|556.58|552.58|556.45|552.45|15
1624145830000|2021-06-19 23:37:10|556.51|552.51|556.37|552.37|556.52|552.52|556.37|552.37|11
1624145840000|2021-06-19 23:37:20|556.36|552.36|556.42|552.42|556.42|552.42|556.36|552.36|8
1624145850000|2021-06-19 23:37:30|556.41|552.41|556.62|552.62|556.63|552.63|556.41|552.41|9
1624145860000|2021-06-19 23:37:40|556.63|552.63|556.7|552.7|556.7|552.7|556.63|552.63|15
1624145870000|2021-06-19 23:37:50|556.69|552.69|556.69|552.69|556.7|552.7|556.65|552.65|10
1624145880000|2021-06-19 23:38:00|556.7|552.7|556.68|552.68|556.71|552.71|556.68|552.68|13
1624145890000|2021-06-19 23:38:10|556.69|552.69|556.74|552.74|556.74|552.74|556.69|552.69|6
1624145900000|2021-06-19 23:38:20|556.77|552.77|556.95|552.95|556.98|552.98|556.77|552.77|10
1624145910000|2021-06-19 23:38:30|556.98|552.98|556.98|552.98|556.98|552.98|556.97|552.97|3
1624145920000|2021-06-19 23:38:40|556.97|552.97|556.98|552.98|556.98|552.98|556.97|552.97|8
1624145930000|2021-06-19 23:38:50|556.97|552.97|556.67|552.67|556.99|552.99|556.65|552.65|16
1624145940000|2021-06-19 23:39:00|556.68|552.68|556.7|552.7|556.75|552.75|556.6|552.6|16
1624145950000|2021-06-19 23:39:10|556.71|552.71|556.73|552.73|556.73|552.73|556.7|552.7|13
1624145960000|2021-06-19 23:39:20|556.71|552.71|556.73|552.73|556.73|552.73|556.7|552.7|13
1624145970000|2021-06-19 23:39:30|556.72|552.72|556.71|552.71|556.72|552.72|556.69|552.69|9
1624145980000|2021-06-19 23:39:40|556.72|552.72|556.82|552.82|556.82|552.82|556.71|552.71|8
1624145990000|2021-06-19 23:39:50|556.81|552.81|556.92|552.92|556.92|552.92|556.81|552.81|9
1624146000000|2021-06-19 23:40:00|556.91|552.91|556.92|552.92|556.92|552.92|556.9|552.9|7
1624146010000|2021-06-19 23:40:10|556.9|552.9|556.9|552.9|556.91|552.91|556.88|552.88|5
1624146020000|2021-06-19 23:40:20|556.89|552.89|556.89|552.89|556.89|552.89|556.89|552.89|1
1624146030000|2021-06-19 23:40:30|556.9|552.9|556.87|552.87|556.91|552.91|556.87|552.87|8
1624146040000|2021-06-19 23:40:40|556.84|552.84|556.83|552.83|556.84|552.84|556.82|552.82|4
1624146050000|2021-06-19 23:40:50|556.78|552.78|556.57|552.57|556.83|552.83|556.56|552.56|16
1624146060000|2021-06-19 23:41:00|556.58|552.58|556.52|552.52|556.59|552.59|556.52|552.52|11
1624146070000|2021-06-19 23:41:10|556.51|552.51|556.41|552.41|556.53|552.53|556.38|552.38|9
1624146080000|2021-06-19 23:41:20|556.4|552.4|556.38|552.38|556.4|552.4|556.38|552.38|5
1624146090000|2021-06-19 23:41:30|556.3|552.3|556.15|552.15|556.3|552.3|556.15|552.15|9
1624146100000|2021-06-19 23:41:40|556.14|552.14|556.19|552.19|556.23|552.23|556.12|552.12|16
1624146110000|2021-06-19 23:41:50|556.18|552.18|555.53|551.53|556.18|552.18|555.53|551.53|18
1624146120000|2021-06-19 23:42:00|555.52|551.52|555.2|551.2|555.52|551.52|555.2|551.2|21
1624146130000|2021-06-19 23:42:10|555.24|551.24|555.24|551.24|555.26|551.26|555.2|551.2|16
1624146140000|2021-06-19 23:42:20|555.23|551.23|555.34|551.34|555.34|551.34|555.16|551.16|11
1624146150000|2021-06-19 23:42:30|555.35|551.35|555.38|551.38|555.43|551.43|555.35|551.35|16
1624146160000|2021-06-19 23:42:40|555.37|551.37|555.38|551.38|555.39|551.39|555.37|551.37|6
1624146170000|2021-06-19 23:42:50|555.37|551.37|555.51|551.51|555.52|551.52|555.37|551.37|11
1624146180000|2021-06-19 23:43:00|555.52|551.52|555.51|551.51|555.52|551.52|555.47|551.47|14
1624146190000|2021-06-19 23:43:10|555.53|551.53|555.53|551.53|555.55|551.55|555.51|551.51|12
1624146200000|2021-06-19 23:43:20|555.52|551.52|555.57|551.57|555.58|551.58|555.52|551.52|7
1624146210000|2021-06-19 23:43:30|555.56|551.56|555.69|551.69|555.69|551.69|555.56|551.56|10
1624146220000|2021-06-19 23:43:40|555.7|551.7|555.65|551.65|555.7|551.7|555.65|551.65|11
1624146230000|2021-06-19 23:43:50|555.68|551.68|555.74|551.74|555.74|551.74|555.67|551.67|12
1624146240000|2021-06-19 23:44:00|555.73|551.73|555.77|551.77|555.77|551.77|555.73|551.73|10
1624146250000|2021-06-19 23:44:10|555.78|551.78|555.75|551.75|555.78|551.78|555.75|551.75|6
1624146260000|2021-06-19 23:44:20|555.74|551.74|555.8|551.8|555.81|551.81|555.74|551.74|8
1624146270000|2021-06-19 23:44:30|555.81|551.81|555.99|551.99|556|552|555.81|551.81|14
1624146280000|2021-06-19 23:44:40|555.98|551.98|555.99|551.99|555.99|551.99|555.98|551.98|4
1624146290000|2021-06-19 23:44:50|556.01|552.01|555.92|551.92|556.01|552.01|555.92|551.92|13
1624146300000|2021-06-19 23:45:00|555.91|551.91|555.76|551.76|555.92|551.92|555.76|551.76|13
1624146310000|2021-06-19 23:45:10|555.77|551.77|555.59|551.59|555.79|551.79|555.59|551.59|14
1624146320000|2021-06-19 23:45:20|555.57|551.57|555.4|551.4|555.6|551.6|555.35|551.35|21
1624146330000|2021-06-19 23:45:30|555.35|551.35|555.32|551.32|555.42|551.42|555.31|551.31|15
1624146340000|2021-06-19 23:45:40|555.33|551.33|555.14|551.14|555.34|551.34|555.14|551.14|18
1624146350000|2021-06-19 23:45:50|555.15|551.15|554.55|550.55|555.15|551.15|554.55|550.55|17
1624146360000|2021-06-19 23:46:00|554.51|550.51|553.96|549.96|554.56|550.56|553.96|549.96|24
1624146370000|2021-06-19 23:46:10|553.91|549.91|553.96|549.96|554|550|553.78|549.78|20
1624146380000|2021-06-19 23:46:20|554.01|550.01|554.56|550.56|554.65|550.65|554|550|22
1624146390000|2021-06-19 23:46:30|554.62|550.62|554.52|550.52|554.66|550.66|554.52|550.52|19
1624146400000|2021-06-19 23:46:40|554.53|550.53|554.55|550.55|554.55|550.55|554.51|550.51|18
1624146410000|2021-06-19 23:46:50|554.56|550.56|554.51|550.51|554.56|550.56|554.51|550.51|12
1624146420000|2021-06-19 23:47:00|554.55|550.55|554.88|550.88|554.89|550.89|554.55|550.55|20
1624146430000|2021-06-19 23:47:10|554.87|550.87|555.04|551.04|555.04|551.04|554.84|550.84|19
1624146440000|2021-06-19 23:47:20|555.05|551.05|555.04|551.04|555.05|551.05|555.04|551.04|8
1624146450000|2021-06-19 23:47:30|555.03|551.03|554.72|550.72|555.04|551.04|554.69|550.69|23
1624146460000|2021-06-19 23:47:40|554.74|550.74|554.68|550.68|554.74|550.74|554.66|550.66|19
1624146470000|2021-06-19 23:47:50|554.7|550.7|554.46|550.46|554.7|550.7|554.42|550.42|22
1624146480000|2021-06-19 23:48:00|554.31|550.31|554.18|550.18|554.32|550.32|554.15|550.15|19
1624146490000|2021-06-19 23:48:10|554.17|550.17|554.15|550.15|554.19|550.19|553.9|549.9|23
1624146500000|2021-06-19 23:48:20|554.17|550.17|554.22|550.22|554.25|550.25|554.17|550.17|13
1624146510000|2021-06-19 23:48:30|554.24|550.24|554.12|550.12|554.25|550.25|554.12|550.12|13
1624146520000|2021-06-19 23:48:40|554.13|550.13|554.16|550.16|554.16|550.16|554.1|550.1|13
1624146530000|2021-06-19 23:48:50|554.18|550.18|554.49|550.49|554.49|550.49|554.17|550.17|19
1624146540000|2021-06-19 23:49:00|554.5|550.5|554.61|550.61|554.62|550.62|554.5|550.5|11
1624146550000|2021-06-19 23:49:10|554.6|550.6|554.49|550.49|554.6|550.6|554.46|550.46|20
1624146560000|2021-06-19 23:49:20|554.5|550.5|554.54|550.54|554.55|550.55|554.5|550.5|11
1624146570000|2021-06-19 23:49:30|554.55|550.55|554.54|550.54|554.55|550.55|554.52|550.52|8
1624146580000|2021-06-19 23:49:40|554.55|550.55|554.54|550.54|554.55|550.55|554.54|550.54|8
1624146590000|2021-06-19 23:49:50|554.55|550.55|554.61|550.61|554.63|550.63|554.55|550.55|13
1624146600000|2021-06-19 23:50:00|554.59|550.59|554.51|550.51|554.59|550.59|554.49|550.49|13
1624146610000|2021-06-19 23:50:10|554.5|550.5|554.57|550.57|554.57|550.57|554.5|550.5|8
1624146620000|2021-06-19 23:50:20|554.56|550.56|554.55|550.55|554.56|550.56|554.54|550.54|10
1624146630000|2021-06-19 23:50:30|554.54|550.54|554.57|550.57|554.57|550.57|554.54|550.54|4
1624146640000|2021-06-19 23:50:40|554.58|550.58|554.6|550.6|554.61|550.61|554.58|550.58|4
1624146650000|2021-06-19 23:50:50|554.61|550.61|554.84|550.84|554.84|550.84|554.6|550.6|10
1624146660000|2021-06-19 23:51:00|554.87|550.87|554.9|550.9|554.93|550.93|554.87|550.87|11
1624146670000|2021-06-19 23:51:10|554.89|550.89|555.51|551.51|555.51|551.51|554.89|550.89|17
1624146680000|2021-06-19 23:51:20|555.5|551.5|555.6|551.6|555.6|551.6|555.47|551.47|15
1624146690000|2021-06-19 23:51:30|555.58|551.58|555.62|551.62|555.62|551.62|555.58|551.58|10
1624146700000|2021-06-19 23:51:40|555.61|551.61|555.82|551.82|555.85|551.85|555.6|551.6|16
1624146710000|2021-06-19 23:51:50|555.83|551.83|555.83|551.83|555.84|551.84|555.82|551.82|8
1624146720000|2021-06-19 23:52:00|555.84|551.84|556.03|552.03|556.03|552.03|555.84|551.84|9
1624146730000|2021-06-19 23:52:10|556.07|552.07|556.12|552.12|556.12|552.12|556.05|552.05|12
1624146740000|2021-06-19 23:52:20|556.17|552.17|556.25|552.25|556.25|552.25|556.15|552.15|12
1624146750000|2021-06-19 23:52:30|556.26|552.26|556.4|552.4|556.4|552.4|556.26|552.26|16
1624146760000|2021-06-19 23:52:40|556.41|552.41|556.51|552.51|556.52|552.52|556.41|552.41|9
1624146770000|2021-06-19 23:52:50|556.5|552.5|556.3|552.3|556.51|552.51|556.24|552.24|12
1624146780000|2021-06-19 23:53:00|556.32|552.32|556.56|552.56|556.56|552.56|556.3|552.3|18
1624146790000|2021-06-19 23:53:10|556.57|552.57|556.76|552.76|556.77|552.77|556.57|552.57|12
1624146800000|2021-06-19 23:53:20|556.78|552.78|556.75|552.75|556.79|552.79|556.75|552.75|12
1624146810000|2021-06-19 23:53:30|556.73|552.73|556.71|552.71|556.75|552.75|556.7|552.7|13
1624146820000|2021-06-19 23:53:40|556.72|552.72|556.97|552.97|556.99|552.99|556.72|552.72|10
1624146830000|2021-06-19 23:53:50|556.99|552.99|557.04|553.04|557.04|553.04|556.99|552.99|10
1624146840000|2021-06-19 23:54:00|557.02|553.02|557.18|553.18|557.19|553.19|557.02|553.02|12
1624146850000|2021-06-19 23:54:10|557.16|553.16|557.18|553.18|557.2|553.2|557.16|553.16|18
1624146860000|2021-06-19 23:54:20|557.2|553.2|557.19|553.19|557.2|553.2|557.17|553.17|20
1624146870000|2021-06-19 23:54:30|557.18|553.18|557.26|553.26|557.26|553.26|557.18|553.18|10
1624146880000|2021-06-19 23:54:40|557.23|553.23|557.24|553.24|557.26|553.26|557.18|553.18|16
1624146890000|2021-06-19 23:54:50|557.23|553.23|557.24|553.24|557.24|553.24|557.18|553.18|18
1624146900000|2021-06-19 23:55:00|557.23|553.23|557.12|553.12|557.24|553.24|557.12|553.12|14
1624146910000|2021-06-19 23:55:10|557.11|553.11|557.09|553.09|557.11|553.11|557.06|553.06|7
1624146920000|2021-06-19 23:55:20|557.08|553.08|556.92|552.92|557.08|553.08|556.92|552.92|10
1624146930000|2021-06-19 23:55:30|556.89|552.89|556.94|552.94|556.94|552.94|556.89|552.89|12
1624146940000|2021-06-19 23:55:40|556.92|552.92|556.68|552.68|556.92|552.92|556.67|552.67|20
1624146950000|2021-06-19 23:55:50|556.67|552.67|556.45|552.45|556.67|552.67|556.42|552.42|17
1624146960000|2021-06-19 23:56:00|556.27|552.27|556.14|552.14|556.29|552.29|556.14|552.14|20
1624146970000|2021-06-19 23:56:10|555.97|551.97|555.75|551.75|555.98|551.98|555.74|551.74|15
1624146980000|2021-06-19 23:56:20|555.68|551.68|555.49|551.49|555.68|551.68|555.49|551.49|13
1624146990000|2021-06-19 23:56:30|555.44|551.44|555.23|551.23|555.44|551.44|555.19|551.19|20
1624147000000|2021-06-19 23:56:40|555.24|551.24|555.06|551.06|555.24|551.24|555.06|551.06|16
1624147010000|2021-06-19 23:56:50|555.07|551.07|555.09|551.09|555.09|551.09|555.05|551.05|8
1624147020000|2021-06-19 23:57:00|555.1|551.1|555.15|551.15|555.15|551.15|555.07|551.07|10
1624147030000|2021-06-19 23:57:10|555.2|551.2|555.2|551.2|555.25|551.25|555.16|551.16|13
1624147040000|2021-06-19 23:57:20|555.21|551.21|555.06|551.06|555.21|551.21|555.05|551.05|11
1624147050000|2021-06-19 23:57:30|555.05|551.05|555.04|551.04|555.06|551.06|555.03|551.03|13
1624147060000|2021-06-19 23:57:40|555.05|551.05|555.07|551.07|555.08|551.08|555|551|8
1624147070000|2021-06-19 23:57:50|555.1|551.1|555.1|551.1|555.11|551.11|555.09|551.09|9
1624147080000|2021-06-19 23:58:00|555.09|551.09|555.35|551.35|555.35|551.35|555.09|551.09|12
1624147090000|2021-06-19 23:58:10|555.37|551.37|555.34|551.34|555.37|551.37|555.3|551.3|13
1624147100000|2021-06-19 23:58:20|555.35|551.35|555.39|551.39|555.39|551.39|555.35|551.35|9
1624147110000|2021-06-19 23:58:30|555.37|551.37|555.43|551.43|555.43|551.43|555.37|551.37|4
1624147120000|2021-06-19 23:58:40|555.47|551.47|555.6|551.6|555.61|551.61|555.47|551.47|4
1624147130000|2021-06-19 23:58:50|555.59|551.59|555.44|551.44|555.59|551.59|555.44|551.44|3
1624147140000|2021-06-19 23:59:00|555.41|551.41|555.13|551.13|555.41|551.41|555.13|551.13|18
1624147150000|2021-06-19 23:59:10|555.11|551.11|554.94|550.94|555.11|551.11|554.93|550.93|14
1624147160000|2021-06-19 23:59:20|554.91|550.91|554.62|550.62|554.91|550.91|554.61|550.61|14
1624147170000|2021-06-19 23:59:30|554.54|550.54|554.29|550.29|554.55|550.55|554.29|550.29|19
1624147180000|2021-06-19 23:59:40|554.24|550.24|554.41|550.41|554.41|550.41|554.24|550.24|17
1624147190000|2021-06-19 23:59:50|554.48|550.48|554.28|550.28|554.53|550.53|554.26|550.26|19
1624147200000|2021-06-20 00:00:00|554.27|550.27|554.17|550.17|554.27|550.27|554.17|550.17|7
1624147210000|2021-06-20 00:00:10|554.03|550.03|554.23|550.23|554.23|550.23|554.03|550.03|8
1624147220000|2021-06-20 00:00:20|554.22|550.22|554.07|550.07|554.25|550.25|554.06|550.06|19
1624147230000|2021-06-20 00:00:30|554.08|550.08|554.16|550.16|554.16|550.16|554.08|550.08|10
1624147240000|2021-06-20 00:00:40|554.17|550.17|554.25|550.25|554.26|550.26|554.17|550.17|6
1624147250000|2021-06-20 00:00:50|554.26|550.26|554.06|550.06|554.26|550.26|554.06|550.06|12
1624147260000|2021-06-20 00:01:00|554.08|550.08|554.07|550.07|554.09|550.09|554.05|550.05|11
1624147270000|2021-06-20 00:01:10|554.06|550.06|553.49|549.49|554.06|550.06|553.41|549.41|18
1624147280000|2021-06-20 00:01:20|553.46|549.46|553.2|549.2|553.46|549.46|552.88|548.88|23
1624147290000|2021-06-20 00:01:30|553.24|549.24|553.73|549.73|553.73|549.73|553.24|549.24|20
1624147300000|2021-06-20 00:01:40|553.76|549.76|553.23|549.23|553.76|549.76|553.21|549.21|14
1624147310000|2021-06-20 00:01:50|553.24|549.24|552.75|548.75|553.24|549.24|552.75|548.75|17
1624147320000|2021-06-20 00:02:00|552.67|548.67|552.6|548.6|552.79|548.79|552.57|548.57|25
1624147330000|2021-06-20 00:02:10|552.62|548.62|552.61|548.61|552.66|548.66|552.53|548.53|26
1624147340000|2021-06-20 00:02:20|552.66|548.66|553.23|549.23|553.28|549.28|552.66|548.66|20
1624147350000|2021-06-20 00:02:30|553.19|549.19|552.57|548.57|553.23|549.23|552.56|548.56|23
1624147360000|2021-06-20 00:02:40|552.56|548.56|552.69|548.69|552.7|548.7|552.56|548.56|16
1624147370000|2021-06-20 00:02:50|552.72|548.72|552.85|548.85|552.85|548.85|552.65|548.65|22
1624147380000|2021-06-20 00:03:00|552.87|548.87|553.22|549.22|553.23|549.23|552.87|548.87|20
1624147390000|2021-06-20 00:03:10|553.21|549.21|553.63|549.63|553.65|549.65|553.19|549.19|23
1624147400000|2021-06-20 00:03:20|553.64|549.64|553.8|549.8|553.8|549.8|553.55|549.55|21
1624147410000|2021-06-20 00:03:30|553.87|549.87|554.46|550.46|554.46|550.46|553.81|549.81|22
1624147420000|2021-06-20 00:03:40|554.45|550.45|554.23|550.23|554.46|550.46|554.19|550.19|21
1624147430000|2021-06-20 00:03:50|554.24|550.24|554.67|550.67|554.7|550.7|554.24|550.24|20
1624147440000|2021-06-20 00:04:00|554.65|550.65|555.12|551.12|555.12|551.12|554.65|550.65|21
1624147450000|2021-06-20 00:04:10|555.13|551.13|555.74|551.74|555.74|551.74|555.13|551.13|22
1624147460000|2021-06-20 00:04:20|555.71|551.71|555.74|551.74|555.74|551.74|555.63|551.63|18
1624147470000|2021-06-20 00:04:30|555.83|551.83|556.02|552.02|556.07|552.07|555.79|551.79|24
1624147480000|2021-06-20 00:04:40|556.03|552.03|555.55|551.55|556.03|552.03|555.55|551.55|23
1624147490000|2021-06-20 00:04:50|555.56|551.56|555.14|551.14|555.56|551.56|555.14|551.14|21
1624147500000|2021-06-20 00:05:00|555.13|551.13|555.1|551.1|555.19|551.19|555.07|551.07|23
1624147510000|2021-06-20 00:05:10|555.13|551.13|554.9|550.9|555.13|551.13|554.9|550.9|17
1624147520000|2021-06-20 00:05:20|554.92|550.92|554.92|550.92|554.94|550.94|554.91|550.91|16
1624147530000|2021-06-20 00:05:30|554.75|550.75|554.29|550.29|554.75|550.75|554.21|550.21|24
1624147540000|2021-06-20 00:05:40|554.27|550.27|553.79|549.79|554.27|550.27|553.77|549.77|20
1624147550000|2021-06-20 00:05:50|553.78|549.78|553.89|549.89|553.97|549.97|553.74|549.74|21
1624147560000|2021-06-20 00:06:00|553.88|549.88|553.15|549.15|553.88|549.88|553.15|549.15|23
1624147570000|2021-06-20 00:06:10|553.14|549.14|552.3|548.3|553.14|549.14|552.29|548.29|20
1624147580000|2021-06-20 00:06:20|552.29|548.29|552.43|548.43|552.71|548.71|552.29|548.29|23
1624147590000|2021-06-20 00:06:30|552.39|548.39|551.85|547.85|552.39|548.39|551.63|547.63|27
1624147600000|2021-06-20 00:06:40|551.64|547.64|551.77|547.77|551.77|547.77|551.61|547.61|21
1624147610000|2021-06-20 00:06:50|551.79|547.79|551.61|547.61|551.79|547.79|551.61|547.61|22
1624147620000|2021-06-20 00:07:00|551.58|547.58|551.49|547.49|551.59|547.59|551.49|547.49|18
1624147630000|2021-06-20 00:07:10|551.5|547.5|551.91|547.91|552.15|548.15|551.5|547.5|23
1624147640000|2021-06-20 00:07:20|551.93|547.93|551.41|547.41|551.93|547.93|551.38|547.38|23
1624147650000|2021-06-20 00:07:30|551.38|547.38|550.86|546.86|551.41|547.41|550.86|546.86|24
1624147660000|2021-06-20 00:07:40|550.82|546.82|550.71|546.71|550.96|546.96|550.36|546.36|25
1624147670000|2021-06-20 00:07:50|550.72|546.72|550.95|546.95|550.99|546.99|550.68|546.68|24
1624147680000|2021-06-20 00:08:00|550.99|546.99|550.73|546.73|551.09|547.09|550.65|546.65|25
1624147690000|2021-06-20 00:08:10|550.72|546.72|551.03|547.03|551.03|547.03|550.66|546.66|22
1624147700000|2021-06-20 00:08:20|551.05|547.05|551.11|547.11|551.46|547.46|551|547|27
1624147710000|2021-06-20 00:08:30|551.12|547.12|551.12|547.12|551.13|547.13|551.05|547.05|19
1624147720000|2021-06-20 00:08:40|551.15|547.15|551.28|547.28|551.31|547.31|551.15|547.15|21
1624147730000|2021-06-20 00:08:50|551.23|547.23|550.71|546.71|551.23|547.23|550.71|546.71|22
1624147740000|2021-06-20 00:09:00|550.63|546.63|550.96|546.96|550.96|546.96|550.54|546.54|24
1624147750000|2021-06-20 00:09:10|550.97|546.97|551.38|547.38|551.38|547.38|550.97|546.97|21
1624147760000|2021-06-20 00:09:20|551.37|547.37|551.72|547.72|551.72|547.72|551.37|547.37|18
1624147770000|2021-06-20 00:09:30|551.71|547.71|551.72|547.72|551.75|547.75|551.54|547.54|21
1624147780000|2021-06-20 00:09:40|551.76|547.76|551.66|547.66|551.77|547.77|551.66|547.66|14
1624147790000|2021-06-20 00:09:50|551.67|547.67|551.55|547.55|551.69|547.69|551.45|547.45|18
1624147800000|2021-06-20 00:10:00|551.54|547.54|551.79|547.79|551.79|547.79|551.53|547.53|21
1624147810000|2021-06-20 00:10:10|551.78|547.78|551.95|547.95|551.95|547.95|551.78|547.78|17
1624147820000|2021-06-20 00:10:20|551.96|547.96|551.97|547.97|552|548|551.93|547.93|22
1624147830000|2021-06-20 00:10:30|551.96|547.96|552.39|548.39|552.39|548.39|551.94|547.94|22
1624147840000|2021-06-20 00:10:40|552.43|548.43|552.59|548.59|552.62|548.62|552.43|548.43|20
1624147850000|2021-06-20 00:10:50|552.58|548.58|552.33|548.33|552.59|548.59|552.33|548.33|15
1624147860000|2021-06-20 00:11:00|552.31|548.31|552.1|548.1|552.31|548.31|552.08|548.08|23
1624147870000|2021-06-20 00:11:10|552.11|548.11|552.18|548.18|552.18|548.18|552.01|548.01|18
1624147880000|2021-06-20 00:11:20|552.19|548.19|552.5|548.5|552.54|548.54|552.19|548.19|20
1624147890000|2021-06-20 00:11:30|552.48|548.48|553.05|549.05|553.07|549.07|552.48|548.48|19
1624147900000|2021-06-20 00:11:40|553.01|549.01|553.06|549.06|553.07|549.07|552.95|548.95|17
1624147910000|2021-06-20 00:11:50|553.08|549.08|553.08|549.08|553.18|549.18|553.07|549.07|14
1624147920000|2021-06-20 00:12:00|553.04|549.04|552.77|548.77|553.04|549.04|552.77|548.77|20
1624147930000|2021-06-20 00:12:10|552.78|548.78|552.56|548.56|552.78|548.78|552.54|548.54|19
1624147940000|2021-06-20 00:12:20|552.55|548.55|552.78|548.78|552.85|548.85|552.55|548.55|18
1624147950000|2021-06-20 00:12:30|552.77|548.77|552.64|548.64|552.8|548.8|552.55|548.55|22
1624147960000|2021-06-20 00:12:40|552.55|548.55|552.38|548.38|552.59|548.59|552.34|548.34|20
1624147970000|2021-06-20 00:12:50|552.39|548.39|552.22|548.22|552.39|548.39|552.22|548.22|16
1624147980000|2021-06-20 00:13:00|552.21|548.21|552.08|548.08|552.21|548.21|552.08|548.08|11
1624147990000|2021-06-20 00:13:10|552.09|548.09|552.36|548.36|552.37|548.37|552.09|548.09|13
1624148000000|2021-06-20 00:13:20|552.42|548.42|552.3|548.3|552.49|548.49|552.29|548.29|23
1624148010000|2021-06-20 00:13:30|552.31|548.31|552.17|548.17|552.34|548.34|552.15|548.15|10
1624148020000|2021-06-20 00:13:40|552.16|548.16|552.27|548.27|552.27|548.27|552.08|548.08|21
1624148030000|2021-06-20 00:13:50|552.23|548.23|552.09|548.09|552.23|548.23|552.08|548.08|9
1624148040000|2021-06-20 00:14:00|552.07|548.07|552.02|548.02|552.08|548.08|551.83|547.83|18
1624148050000|2021-06-20 00:14:10|552.03|548.03|552.34|548.34|552.34|548.34|552.03|548.03|20
1624148060000|2021-06-20 00:14:20|552.33|548.33|552.12|548.12|552.42|548.42|552.06|548.06|23
1624148070000|2021-06-20 00:14:30|552.13|548.13|552.12|548.12|552.2|548.2|552.12|548.12|14
1624148080000|2021-06-20 00:14:40|552.13|548.13|552.75|548.75|552.75|548.75|552.13|548.13|24
1624148090000|2021-06-20 00:14:50|552.74|548.74|552.9|548.9|552.9|548.9|552.74|548.74|21
1624148100000|2021-06-20 00:15:00|552.88|548.88|552.63|548.63|552.93|548.93|552.6|548.6|23
1624148110000|2021-06-20 00:15:10|552.6|548.6|552.46|548.46|552.63|548.63|552.39|548.39|17
1624148120000|2021-06-20 00:15:20|552.48|548.48|551.9|547.9|552.48|548.48|551.9|547.9|22
1624148130000|2021-06-20 00:15:30|551.87|547.87|551.84|547.84|551.9|547.9|551.82|547.82|15
1624148140000|2021-06-20 00:15:40|551.83|547.83|551.58|547.58|551.84|547.84|551.58|547.58|17
1624148150000|2021-06-20 00:15:50|551.55|547.55|551.25|547.25|551.6|547.6|551.23|547.23|15
1624148160000|2021-06-20 00:16:00|551.29|547.29|551.41|547.41|551.41|547.41|551.27|547.27|14
1624148170000|2021-06-20 00:16:10|551.44|547.44|551.56|547.56|551.56|547.56|551.39|547.39|18
1624148180000|2021-06-20 00:16:20|551.59|547.59|551.54|547.54|551.71|547.71|551.53|547.53|21
1624148190000|2021-06-20 00:16:30|551.55|547.55|551.34|547.34|551.55|547.55|551.34|547.34|17
1624148200000|2021-06-20 00:16:40|551.35|547.35|550.84|546.84|551.35|547.35|550.84|546.84|23
1624148210000|2021-06-20 00:16:50|550.74|546.74|550.17|546.17|550.74|546.74|550.17|546.17|26
1624148220000|2021-06-20 00:17:00|550.2|546.2|550.42|546.42|550.42|546.42|550.11|546.11|20
1624148230000|2021-06-20 00:17:10|550.41|546.41|550.64|546.64|550.64|546.64|550.41|546.41|19
1624148240000|2021-06-20 00:17:20|550.65|546.65|551.14|547.14|551.14|547.14|550.65|546.65|24
1624148250000|2021-06-20 00:17:30|551.15|547.15|551.29|547.29|551.42|547.42|551.15|547.15|22
1624148260000|2021-06-20 00:17:40|551.38|547.38|551.32|547.32|551.48|547.48|551.29|547.29|18
1624148270000|2021-06-20 00:17:50|551.33|547.33|551.33|547.33|551.45|547.45|551.31|547.31|18
1624148280000|2021-06-20 00:18:00|551.32|547.32|551.25|547.25|551.32|547.32|551.25|547.25|17
1624148290000|2021-06-20 00:18:10|551.18|547.18|551.54|547.54|551.55|547.55|551.18|547.18|18
1624148300000|2021-06-20 00:18:20|551.53|547.53|551.57|547.57|551.59|547.59|551.53|547.53|14
1624148310000|2021-06-20 00:18:30|551.58|547.58|551.73|547.73|551.73|547.73|551.57|547.57|13
1624148320000|2021-06-20 00:18:40|551.71|547.71|551.61|547.61|551.71|547.71|551.57|547.57|11
1624148330000|2021-06-20 00:18:50|551.54|547.54|551.21|547.21|551.54|547.54|551.17|547.17|16
1624148340000|2021-06-20 00:19:00|551.2|547.2|550.79|546.79|551.2|547.2|550.79|546.79|24
1624148350000|2021-06-20 00:19:10|550.82|546.82|550.81|546.81|550.83|546.83|550.74|546.74|16
1624148360000|2021-06-20 00:19:20|550.77|546.77|550.76|546.76|550.87|546.87|550.75|546.75|18
1624148370000|2021-06-20 00:19:30|550.75|546.75|550.83|546.83|550.83|546.83|550.71|546.71|9
1624148380000|2021-06-20 00:19:40|550.84|546.84|550.85|546.85|550.85|546.85|550.84|546.84|2
1624148390000|2021-06-20 00:19:50|550.84|546.84|550.83|546.83|550.84|546.84|550.8|546.8|8
1624148400000|2021-06-20 00:20:00|550.8|546.8|550.33|546.33|550.8|546.8|550.33|546.33|17
1624148410000|2021-06-20 00:20:10|550.32|546.32|550.36|546.36|550.36|546.36|550.2|546.2|20
1624148420000|2021-06-20 00:20:20|550.35|546.35|550.51|546.51|550.51|546.51|550.29|546.29|21
1624148430000|2021-06-20 00:20:30|550.5|546.5|550.53|546.53|550.54|546.54|550.5|546.5|8
1624148440000|2021-06-20 00:20:40|550.51|546.51|550.43|546.43|550.52|546.52|550.42|546.42|17
1624148450000|2021-06-20 00:20:50|550.44|546.44|550.49|546.49|550.5|546.5|550.43|546.43|11
1624148460000|2021-06-20 00:21:00|550.48|546.48|550.48|546.48|550.49|546.49|550.48|546.48|3
1624148470000|2021-06-20 00:21:10|550.46|546.46|550.45|546.45|550.48|546.48|550.45|546.45|7
1624148480000|2021-06-20 00:21:20|550.47|546.47|550.59|546.59|550.59|546.59|550.46|546.46|18
1624148490000|2021-06-20 00:21:30|550.67|546.67|550.98|546.98|550.98|546.98|550.66|546.66|23
1624148500000|2021-06-20 00:21:40|550.99|546.99|551.25|547.25|551.25|547.25|550.98|546.98|18
1624148510000|2021-06-20 00:21:50|551.26|547.26|551.5|547.5|551.51|547.51|551.26|547.26|19
1624148520000|2021-06-20 00:22:00|551.52|547.52|551.45|547.45|551.56|547.56|551.44|547.44|13
1624148530000|2021-06-20 00:22:10|551.4|547.4|551.55|547.55|551.59|547.59|551.36|547.36|17
1624148540000|2021-06-20 00:22:20|551.58|547.58|551.62|547.62|551.63|547.63|551.58|547.58|8
1624148550000|2021-06-20 00:22:30|551.61|547.61|551.27|547.27|551.61|547.61|551.27|547.27|20
1624148560000|2021-06-20 00:22:40|551.25|547.25|551.29|547.29|551.34|547.34|551.14|547.14|18
1624148570000|2021-06-20 00:22:50|551.35|547.35|551.4|547.4|551.41|547.41|551.35|547.35|14
1624148580000|2021-06-20 00:23:00|551.36|547.36|551.26|547.26|551.36|547.36|551.23|547.23|12
1624148590000|2021-06-20 00:23:10|551.27|547.27|551.14|547.14|551.27|547.27|551.14|547.14|16
1624148600000|2021-06-20 00:23:20|551.13|547.13|550.96|546.96|551.14|547.14|550.96|546.96|8
1624148610000|2021-06-20 00:23:30|550.95|546.95|550.44|546.44|550.95|546.95|550.44|546.44|13
1624148620000|2021-06-20 00:23:40|550.41|546.41|550.56|546.56|550.61|546.61|550.4|546.4|18
1624148630000|2021-06-20 00:23:50|550.58|546.58|550.58|546.58|550.67|546.67|550.56|546.56|16
1624148640000|2021-06-20 00:24:00|550.56|546.56|550.69|546.69|550.69|546.69|550.52|546.52|20
1624148650000|2021-06-20 00:24:10|550.7|546.7|550.9|546.9|550.9|546.9|550.7|546.7|13
1624148660000|2021-06-20 00:24:20|550.95|546.95|550.89|546.89|550.98|546.98|550.88|546.88|15
1624148670000|2021-06-20 00:24:30|550.88|546.88|550.88|546.88|550.92|546.92|550.88|546.88|7
1624148680000|2021-06-20 00:24:40|550.89|546.89|550.65|546.65|550.92|546.92|550.64|546.64|21
1624148690000|2021-06-20 00:24:50|550.64|546.64|550.62|546.62|550.66|546.66|550.61|546.61|13
1624148700000|2021-06-20 00:25:00|550.58|546.58|550.19|546.19|550.58|546.58|550.19|546.19|18
1624148710000|2021-06-20 00:25:10|550.2|546.2|550.21|546.21|550.23|546.23|550.19|546.19|13
1624148720000|2021-06-20 00:25:20|550.2|546.2|549.53|545.53|550.2|546.2|549.48|545.48|22
1624148730000|2021-06-20 00:25:30|549.52|545.52|549.62|545.62|549.62|545.62|549.37|545.37|20
1624148740000|2021-06-20 00:25:40|549.63|545.63|549.81|545.81|549.9|545.9|549.63|545.63|17
1624148750000|2021-06-20 00:25:50|549.83|545.83|549.44|545.44|549.83|545.83|549.42|545.42|23
1624148760000|2021-06-20 00:26:00|549.45|545.45|549.48|545.48|549.48|545.48|549.39|545.39|11
1624148770000|2021-06-20 00:26:10|549.59|545.59|549.54|545.54|549.74|545.74|549.54|545.54|22
1624148780000|2021-06-20 00:26:20|549.55|545.55|549.62|545.62|549.63|545.63|549.49|545.49|20
1624148790000|2021-06-20 00:26:30|549.63|545.63|549.54|545.54|549.7|545.7|549.48|545.48|16
1624148800000|2021-06-20 00:26:40|549.55|545.55|549.45|545.45|549.55|545.55|549.36|545.36|15
1624148810000|2021-06-20 00:26:50|549.44|545.44|549.21|545.21|549.48|545.48|549.21|545.21|17
1624148820000|2021-06-20 00:27:00|549.14|545.14|549.49|545.49|549.49|545.49|548.93|544.93|25
1624148830000|2021-06-20 00:27:10|549.52|545.52|549.57|545.57|549.66|545.66|549.51|545.51|24
1624148840000|2021-06-20 00:27:20|549.58|545.58|549.46|545.46|549.58|545.58|549.45|545.45|18
1624148850000|2021-06-20 00:27:30|549.48|545.48|549.55|545.55|549.56|545.56|549.48|545.48|18
1624148860000|2021-06-20 00:27:40|549.56|545.56|549.36|545.36|549.57|545.57|549.36|545.36|17
1624148870000|2021-06-20 00:27:50|549.35|545.35|549.14|545.14|549.35|545.35|549.14|545.14|21
1624148880000|2021-06-20 00:28:00|549.08|545.08|548.8|544.8|549.11|545.11|548.78|544.78|18
1624148890000|2021-06-20 00:28:10|548.77|544.77|548.43|544.43|548.79|544.79|548.43|544.43|18
1624148900000|2021-06-20 00:28:20|548.44|544.44|548.33|544.33|548.45|544.45|548.12|544.12|24
1624148910000|2021-06-20 00:28:30|548.34|544.34|548.55|544.55|548.55|544.55|548.34|544.34|23
1624148920000|2021-06-20 00:28:40|548.57|544.57|548.59|544.59|548.65|544.65|548.56|544.56|16
1624148930000|2021-06-20 00:28:50|548.6|544.6|548.67|544.67|548.67|544.67|548.59|544.59|12
1624148940000|2021-06-20 00:29:00|548.68|544.68|548.84|544.84|548.85|544.85|548.68|544.68|14
1624148950000|2021-06-20 00:29:10|548.82|544.82|548.61|544.61|548.82|544.82|548.6|544.6|16
1624148960000|2021-06-20 00:29:20|548.56|544.56|548.69|544.69|548.69|544.69|548.54|544.54|18
1624148970000|2021-06-20 00:29:30|548.71|544.71|548.7|544.7|548.77|544.77|548.68|544.68|14
1624148980000|2021-06-20 00:29:40|548.72|544.72|548.99|544.99|549|545|548.72|544.72|16
1624148990000|2021-06-20 00:29:50|548.98|544.98|548.97|544.97|549.13|545.13|548.97|544.97|18
1624149000000|2021-06-20 00:30:00|548.94|544.94|548.73|544.73|548.97|544.97|548.7|544.7|16
1624149010000|2021-06-20 00:30:10|548.75|544.75|548.84|544.84|548.88|544.88|548.74|544.74|21
1624149020000|2021-06-20 00:30:20|548.81|544.81|548.48|544.48|548.81|544.81|548.32|544.32|22
1624149030000|2021-06-20 00:30:30|548.5|544.5|548.75|544.75|548.78|544.78|548.47|544.47|24
1624149040000|2021-06-20 00:30:40|548.74|544.74|548.83|544.83|548.86|544.86|548.71|544.71|23
1624149050000|2021-06-20 00:30:50|548.84|544.84|548.98|544.98|548.99|544.99|548.84|544.84|14
1624149060000|2021-06-20 00:31:00|548.99|544.99|549.08|545.08|549.14|545.14|548.98|544.98|17
1624149070000|2021-06-20 00:31:10|549.07|545.07|549.13|545.13|549.13|545.13|549.07|545.07|7
1624149080000|2021-06-20 00:31:20|549.16|545.16|549.29|545.29|549.29|545.29|549.16|545.16|15
1624149090000|2021-06-20 00:31:30|549.33|545.33|549.51|545.51|549.51|545.51|549.33|545.33|19
1624149100000|2021-06-20 00:31:40|549.49|545.49|549.51|545.51|549.53|545.53|549.49|545.49|13
1624149110000|2021-06-20 00:31:50|549.52|545.52|549.81|545.81|549.84|545.84|549.52|545.52|15
1624149120000|2021-06-20 00:32:00|549.82|545.82|549.68|545.68|549.85|545.85|549.51|545.51|17
1624149130000|2021-06-20 00:32:10|549.67|545.67|550.01|546.01|550.11|546.11|549.67|545.67|19
1624149140000|2021-06-20 00:32:20|549.99|545.99|550.08|546.08|550.08|546.08|549.96|545.96|15
1624149150000|2021-06-20 00:32:30|550.07|546.07|550.27|546.27|550.29|546.29|550.07|546.07|16
1624149160000|2021-06-20 00:32:40|550.26|546.26|550.32|546.32|550.32|546.32|550.26|546.26|17
1624149170000|2021-06-20 00:32:50|550.31|546.31|550.28|546.28|550.31|546.31|550.28|546.28|7
1624149180000|2021-06-20 00:33:00|550.22|546.22|550.09|546.09|550.22|546.22|550.07|546.07|14
1624149190000|2021-06-20 00:33:10|550.08|546.08|550.23|546.23|550.23|546.23|550.05|546.05|17
1624149200000|2021-06-20 00:33:20|550.32|546.32|550.51|546.51|550.53|546.53|550.32|546.32|14
1624149210000|2021-06-20 00:33:30|550.54|546.54|550.77|546.77|550.8|546.8|550.5|546.5|22
1624149220000|2021-06-20 00:33:40|550.76|546.76|550.55|546.55|550.76|546.76|550.47|546.47|16
1624149230000|2021-06-20 00:33:50|550.56|546.56|550.94|546.94|550.94|546.94|550.55|546.55|18
1624149240000|2021-06-20 00:34:00|550.93|546.93|550.99|546.99|550.99|546.99|550.91|546.91|11
1624149250000|2021-06-20 00:34:10|551|547|551.15|547.15|551.15|547.15|550.98|546.98|13
1624149260000|2021-06-20 00:34:20|551.14|547.14|550.97|546.97|551.14|547.14|550.97|546.97|12
1624149270000|2021-06-20 00:34:30|550.98|546.98|550.72|546.72|550.98|546.98|550.59|546.59|15
1624149280000|2021-06-20 00:34:40|550.59|546.59|550.04|546.04|550.66|546.66|550.04|546.04|22
1624149290000|2021-06-20 00:34:50|549.92|545.92|550.03|546.03|550.12|546.12|549.92|545.92|14
1624149300000|2021-06-20 00:35:00|549.99|545.99|549.84|545.84|549.99|545.99|549.83|545.83|11
1624149310000|2021-06-20 00:35:10|549.7|545.7|549.64|545.64|550.17|546.17|549.64|545.64|12
1624149320000|2021-06-20 00:35:20|549.84|545.84|549.91|545.91|550.02|546.02|549.64|545.64|25
1624149330000|2021-06-20 00:35:30|549.95|545.95|548.9|544.9|550.01|546.01|548.9|544.9|18
1624149340000|2021-06-20 00:35:40|550.01|546.01|550.04|546.04|550.14|546.14|549.86|545.86|17
1624149350000|2021-06-20 00:35:50|550.16|546.16|550.02|546.02|550.16|546.16|549.96|545.96|14
1624149360000|2021-06-20 00:36:00|549.97|545.97|550.09|546.09|550.09|546.09|549.93|545.93|16
1624149370000|2021-06-20 00:36:10|550.16|546.16|550.29|546.29|550.5|546.5|550.05|546.05|24
1624149380000|2021-06-20 00:36:20|550.18|546.18|550.64|546.64|550.66|546.66|550.18|546.18|20
1624149390000|2021-06-20 00:36:30|550.48|546.48|550.44|546.44|550.63|546.63|550.37|546.37|19
1624149400000|2021-06-20 00:36:40|550.61|546.61|550.92|546.92|550.92|546.92|550.35|546.35|20
1624149410000|2021-06-20 00:36:50|550.95|546.95|550.98|546.98|550.98|546.98|550.58|546.58|14
1624149420000|2021-06-20 00:37:00|550.88|546.88|550.96|546.96|551.22|547.22|550.81|546.81|18
1624149430000|2021-06-20 00:37:10|551.22|547.22|551.36|547.36|551.37|547.37|551.22|547.22|10
1624149440000|2021-06-20 00:37:20|551.37|547.37|551.46|547.46|551.46|547.46|551.36|547.36|9
1624149450000|2021-06-20 00:37:30|551.47|547.47|551.67|547.67|551.71|547.71|551.46|547.46|15
1624149460000|2021-06-20 00:37:40|551.68|547.68|551.43|547.43|551.68|547.68|551.42|547.42|16
1624149470000|2021-06-20 00:37:50|551.42|547.42|551.42|547.42|551.42|547.42|551.35|547.35|4
1624149480000|2021-06-20 00:38:00|551.46|547.46|551.46|547.46|551.46|547.46|551.45|547.45|3
1624149490000|2021-06-20 00:38:10|551.44|547.44|551.67|547.67|551.67|547.67|551.44|547.44|10
1624149500000|2021-06-20 00:38:20|551.66|547.66|551.94|547.94|551.94|547.94|551.66|547.66|14
1624149510000|2021-06-20 00:38:30|551.93|547.93|551.78|547.78|551.93|547.93|551.72|547.72|15
1624149520000|2021-06-20 00:38:40|551.74|547.74|551.7|547.7|551.74|547.74|551.69|547.69|5
1624149530000|2021-06-20 00:38:50|551.66|547.66|551.63|547.63|551.67|547.67|551.61|547.61|9
1624149540000|2021-06-20 00:39:00|551.62|547.62|551.43|547.43|551.66|547.66|551.43|547.43|9
1624149550000|2021-06-20 00:39:10|551.42|547.42|551.43|547.43|551.43|547.43|551.42|547.42|4
1624149560000|2021-06-20 00:39:20|551.4|547.4|551.14|547.14|551.41|547.41|551.14|547.14|10
1624149570000|2021-06-20 00:39:30|551.13|547.13|551.28|547.28|551.28|547.28|551.13|547.13|13
1624149580000|2021-06-20 00:39:40|551.26|547.26|551.18|547.18|551.26|547.26|551.17|547.17|17
1624149590000|2021-06-20 00:39:50|551.19|547.19|551.19|547.19|551.19|547.19|551.17|547.17|8
1624149600000|2021-06-20 00:40:00|551.25|547.25|551.44|547.44|551.45|547.45|551.24|547.24|15
1624149610000|2021-06-20 00:40:10|551.45|547.45|551.8|547.8|551.8|547.8|551.45|547.45|15
1624149620000|2021-06-20 00:40:20|551.83|547.83|551.57|547.57|551.85|547.85|551.57|547.57|10
1624149630000|2021-06-20 00:40:30|551.6|547.6|551.41|547.41|551.61|547.61|551.41|547.41|13
1624149640000|2021-06-20 00:40:40|551.42|547.42|551.5|547.5|551.5|547.5|551.35|547.35|10
1624149650000|2021-06-20 00:40:50|551.48|547.48|551.06|547.06|551.48|547.48|551.06|547.06|20
1624149660000|2021-06-20 00:41:00|551.05|547.05|551.14|547.14|551.2|547.2|551.03|547.03|20
1624149670000|2021-06-20 00:41:10|551.16|547.16|551.31|547.31|551.31|547.31|551.11|547.11|17
1624149680000|2021-06-20 00:41:20|551.32|547.32|551.37|547.37|551.37|547.37|551.32|547.32|13
1624149690000|2021-06-20 00:41:30|551.39|547.39|551.13|547.13|551.4|547.4|551.12|547.12|14
1624149700000|2021-06-20 00:41:40|551.07|547.07|551.2|547.2|551.2|547.2|551.07|547.07|19
1624149710000|2021-06-20 00:41:50|551.19|547.19|551.21|547.21|551.22|547.22|551.19|547.19|9
1624149720000|2021-06-20 00:42:00|551.2|547.2|551.21|547.21|551.21|547.21|551.2|547.2|2
1624149730000|2021-06-20 00:42:10|551.2|547.2|551.21|547.21|551.21|547.21|551.2|547.2|4
1624149740000|2021-06-20 00:42:20|551.22|547.22|551.22|547.22|551.22|547.22|551.22|547.22|1
1624149750000|2021-06-20 00:42:30|551.23|547.23|551.23|547.23|551.23|547.23|551.22|547.22|5
1624149760000|2021-06-20 00:42:40|551.22|547.22|551.4|547.4|551.41|547.41|551.22|547.22|6
1624149770000|2021-06-20 00:42:50|551.39|547.39|551.58|547.58|551.58|547.58|551.39|547.39|12
1624149780000|2021-06-20 00:43:00|551.57|547.57|551.61|547.61|551.61|547.61|551.57|547.57|10
1624149790000|2021-06-20 00:43:10|551.6|547.6|551.65|547.65|551.66|547.66|551.6|547.6|9
1624149800000|2021-06-20 00:43:20|551.64|547.64|551.5|547.5|551.64|547.64|551.5|547.5|17
1624149810000|2021-06-20 00:43:30|551.49|547.49|551.43|547.43|551.5|547.5|551.43|547.43|16
1624149820000|2021-06-20 00:43:40|551.38|547.38|551.39|547.39|551.39|547.39|551.36|547.36|16
1624149830000|2021-06-20 00:43:50|551.4|547.4|551.4|547.4|551.42|547.42|551.38|547.38|11
1624149840000|2021-06-20 00:44:00|551.39|547.39|551.06|547.06|551.39|547.39|551.06|547.06|15
1624149850000|2021-06-20 00:44:10|551.07|547.07|550.95|546.95|551.08|547.08|550.95|546.95|14
1624149860000|2021-06-20 00:44:20|550.96|546.96|550.9|546.9|550.96|546.96|550.84|546.84|11
1624149870000|2021-06-20 00:44:30|550.87|546.87|550.98|546.98|550.98|546.98|550.87|546.87|10
1624149880000|2021-06-20 00:44:40|550.99|546.99|551.03|547.03|551.07|547.07|550.99|546.99|15
1624149890000|2021-06-20 00:44:50|551.04|547.04|551.03|547.03|551.05|547.05|551.03|547.03|4
1624149900000|2021-06-20 00:45:00|551.02|547.02|550.69|546.69|551.03|547.03|550.67|546.67|18
1624149910000|2021-06-20 00:45:10|550.68|546.68|550.18|546.18|550.68|546.68|550.18|546.18|16
1624149920000|2021-06-20 00:45:20|550.19|546.19|550.23|546.23|550.23|546.23|550.07|546.07|17
1624149930000|2021-06-20 00:45:30|550.22|546.22|549.99|545.99|550.22|546.22|549.99|545.99|17
1624149940000|2021-06-20 00:45:40|549.98|545.98|549.83|545.83|549.99|545.99|549.64|545.64|19
1624149950000|2021-06-20 00:45:50|549.8|545.8|549.79|545.79|549.81|545.81|549.78|545.78|17
1624149960000|2021-06-20 00:46:00|549.77|545.77|549.8|545.8|549.8|545.8|549.76|545.76|18
1624149970000|2021-06-20 00:46:10|549.54|545.54|549.55|545.55|549.56|545.56|549.54|545.54|14
1624149980000|2021-06-20 00:46:20|549.61|545.61|549.42|545.42|549.78|545.78|549.42|545.42|22
1624149990000|2021-06-20 00:46:30|549.43|545.43|549.37|545.37|549.43|545.43|549.37|545.37|11
1624150000000|2021-06-20 00:46:40|549.36|545.36|549.19|545.19|549.36|545.36|549.18|545.18|11
1624150010000|2021-06-20 00:46:50|549.15|545.15|549.08|545.08|549.29|545.29|549.07|545.07|17
1624150020000|2021-06-20 00:47:00|549.11|545.11|549.14|545.14|549.17|545.17|549.11|545.11|12
1624150030000|2021-06-20 00:47:10|549.11|545.11|549.13|545.13|549.14|545.14|549.11|545.11|10
1624150040000|2021-06-20 00:47:20|549.14|545.14|549.49|545.49|549.49|545.49|549.13|545.13|16
1624150050000|2021-06-20 00:47:30|549.5|545.5|549.48|545.48|549.5|545.5|549.48|545.48|3
1624150060000|2021-06-20 00:47:40|549.49|545.49|549.87|545.87|549.88|545.88|549.49|545.49|18
1624150070000|2021-06-20 00:47:50|549.83|545.83|550.07|546.07|550.07|546.07|549.81|545.81|22
1624150080000|2021-06-20 00:48:00|550.06|546.06|550.21|546.21|550.21|546.21|550.06|546.06|16
1624150090000|2021-06-20 00:48:10|550.23|546.23|550.32|546.32|550.32|546.32|550.23|546.23|10
1624150100000|2021-06-20 00:48:20|550.31|546.31|550.38|546.38|550.39|546.39|550.31|546.31|10
1624150110000|2021-06-20 00:48:30|550.39|546.39|550.53|546.53|550.55|546.55|550.38|546.38|15
1624150120000|2021-06-20 00:48:40|550.54|546.54|550.58|546.58|550.58|546.58|550.53|546.53|4
1624150130000|2021-06-20 00:48:50|550.55|546.55|550.57|546.57|550.58|546.58|550.55|546.55|4
1624150140000|2021-06-20 00:49:00|550.58|546.58|551.22|547.22|551.24|547.24|550.58|546.58|11
1624150150000|2021-06-20 00:49:10|551.31|547.31|551.19|547.19|551.33|547.33|551.19|547.19|19
1624150160000|2021-06-20 00:49:20|551.16|547.16|551.2|547.2|551.23|547.23|551.16|547.16|13
1624150170000|2021-06-20 00:49:30|551.23|547.23|551.31|547.31|551.31|547.31|551.22|547.22|17
1624150180000|2021-06-20 00:49:40|551.34|547.34|551.55|547.55|551.55|547.55|551.34|547.34|15
1624150190000|2021-06-20 00:49:50|551.54|547.54|551.57|547.57|551.58|547.58|551.53|547.53|11
1624150200000|2021-06-20 00:50:00|551.56|547.56|551.52|547.52|551.56|547.56|551.52|547.52|7
1624150210000|2021-06-20 00:50:10|551.53|547.53|552.51|548.51|552.51|548.51|551.53|547.53|20
1624150220000|2021-06-20 00:50:20|552.52|548.52|552.63|548.63|552.64|548.64|552.5|548.5|11
1624150230000|2021-06-20 00:50:30|552.64|548.64|553.03|549.03|553.03|549.03|552.64|548.64|17
1624150240000|2021-06-20 00:50:40|553.02|549.02|553.17|549.17|553.2|549.2|553.02|549.02|15
1624150250000|2021-06-20 00:50:50|553.14|549.14|553.02|549.02|553.14|549.14|552.83|548.83|24
1624150260000|2021-06-20 00:51:00|553.09|549.09|553.15|549.15|553.19|549.19|553.08|549.08|15
1624150270000|2021-06-20 00:51:10|553.14|549.14|553.16|549.16|553.16|549.16|553.12|549.12|11
1624150280000|2021-06-20 00:51:20|553.17|549.17|553.03|549.03|553.21|549.21|553|549|16
1624150290000|2021-06-20 00:51:30|553.07|549.07|553.29|549.29|553.29|549.29|553.07|549.07|19
1624150300000|2021-06-20 00:51:40|553.3|549.3|553.33|549.33|553.4|549.4|553.3|549.3|16
1624150310000|2021-06-20 00:51:50|553.32|549.32|553.31|549.31|553.34|549.34|553.28|549.28|12
1624150320000|2021-06-20 00:52:00|553.32|549.32|553.29|549.29|553.32|549.32|553.29|549.29|6
1624150330000|2021-06-20 00:52:10|553.3|549.3|553.19|549.19|553.3|549.3|553.19|549.19|11
1624150340000|2021-06-20 00:52:20|553.21|549.21|553.19|549.19|553.23|549.23|553.16|549.16|14
1624150350000|2021-06-20 00:52:30|553.21|549.21|553.21|549.21|553.22|549.22|553.19|549.19|12
1624150360000|2021-06-20 00:52:40|553.2|549.2|553.26|549.26|553.26|549.26|553.2|549.2|11
1624150370000|2021-06-20 00:52:50|553.25|549.25|553.23|549.23|553.26|549.26|553.23|549.23|12
1624150380000|2021-06-20 00:53:00|553.22|549.22|553.23|549.23|553.23|549.23|553.21|549.21|10
1624150390000|2021-06-20 00:53:10|553.22|549.22|553.23|549.23|553.23|549.23|553.22|549.22|2
1624150400000|2021-06-20 00:53:20|553.22|549.22|553.23|549.23|553.23|549.23|553.22|549.22|2
1624150410000|2021-06-20 00:53:30|553.22|549.22|553.18|549.18|553.24|549.24|553.16|549.16|13
1624150420000|2021-06-20 00:53:40|553.19|549.19|553.06|549.06|553.23|549.23|553.04|549.04|14
1624150430000|2021-06-20 00:53:50|553.04|549.04|553.04|549.04|553.06|549.06|553.02|549.02|17
1624150440000|2021-06-20 00:54:00|553.03|549.03|553.01|549.01|553.03|549.03|552.99|548.99|10
1624150450000|2021-06-20 00:54:10|553|549|553.01|549.01|553.01|549.01|553|549|8
1624150460000|2021-06-20 00:54:20|553.03|549.03|553.14|549.14|553.14|549.14|553.03|549.03|7
1624150470000|2021-06-20 00:54:30|553.11|549.11|553.06|549.06|553.11|549.11|553.05|549.05|7
1624150480000|2021-06-20 00:54:40|553.07|549.07|553.11|549.11|553.11|549.11|553.07|549.07|4
1624150490000|2021-06-20 00:54:50|553.12|549.12|553.13|549.13|553.13|549.13|553.12|549.12|4
1624150500000|2021-06-20 00:55:00|553.12|549.12|552.85|548.85|553.12|549.12|552.85|548.85|14
1624150510000|2021-06-20 00:55:10|552.86|548.86|552.8|548.8|552.88|548.88|552.79|548.79|15
1624150520000|2021-06-20 00:55:20|552.79|548.79|552.75|548.75|552.81|548.81|552.73|548.73|13
1624150530000|2021-06-20 00:55:30|552.73|548.73|552.62|548.62|552.81|548.81|552.62|548.62|14
1624150540000|2021-06-20 00:55:40|552.6|548.6|552.62|548.62|552.63|548.63|552.6|548.6|9
1624150550000|2021-06-20 00:55:50|552.61|548.61|552.5|548.5|552.61|548.61|552.5|548.5|13
1624150560000|2021-06-20 00:56:00|552.51|548.51|552.44|548.44|552.51|548.51|552.43|548.43|6
1624150570000|2021-06-20 00:56:10|552.45|548.45|552.39|548.39|552.45|548.45|552.39|548.39|4
1624150580000|2021-06-20 00:56:20|552.37|548.37|552.49|548.49|552.5|548.5|552.37|548.37|12
1624150590000|2021-06-20 00:56:30|552.5|548.5|552.44|548.44|552.5|548.5|552.43|548.43|12
1624150600000|2021-06-20 00:56:40|552.4|548.4|552.29|548.29|552.42|548.42|552.29|548.29|13
1624150610000|2021-06-20 00:56:50|552.28|548.28|552.15|548.15|552.28|548.28|552.15|548.15|10
1624150620000|2021-06-20 00:57:00|552.14|548.14|551.92|547.92|552.14|548.14|551.91|547.91|13
1624150630000|2021-06-20 00:57:10|551.91|547.91|551.97|547.97|551.97|547.97|551.91|547.91|8
1624150640000|2021-06-20 00:57:20|552.01|548.01|552.11|548.11|552.12|548.12|552.01|548.01|10
1624150650000|2021-06-20 00:57:30|552.13|548.13|552.26|548.26|552.26|548.26|552.11|548.11|17
1624150660000|2021-06-20 00:57:40|552.27|548.27|552.27|548.27|552.27|548.27|552.26|548.26|3
1624150670000|2021-06-20 00:57:50|552.26|548.26|552.37|548.37|552.38|548.38|552.26|548.26|6
1624150680000|2021-06-20 00:58:00|552.4|548.4|552.38|548.38|552.4|548.4|552.32|548.32|15
1624150690000|2021-06-20 00:58:10|552.46|548.46|552.51|548.51|552.51|548.51|552.45|548.45|8
1624150700000|2021-06-20 00:58:20|552.55|548.55|552.63|548.63|552.63|548.63|552.55|548.55|13
1624150710000|2021-06-20 00:58:30|552.65|548.65|552.83|548.83|552.83|548.83|552.65|548.65|16
1624150720000|2021-06-20 00:58:40|552.81|548.81|552.8|548.8|552.83|548.83|552.8|548.8|12
1624150730000|2021-06-20 00:58:50|552.81|548.81|552.81|548.81|552.82|548.82|552.79|548.79|9
1624150740000|2021-06-20 00:59:00|552.8|548.8|552.84|548.84|552.85|548.85|552.8|548.8|19
1624150750000|2021-06-20 00:59:10|552.83|548.83|552.71|548.71|552.83|548.83|552.71|548.71|9
1624150760000|2021-06-20 00:59:20|552.7|548.7|552.85|548.85|552.85|548.85|552.68|548.68|16
1624150770000|2021-06-20 00:59:30|552.83|548.83|552.84|548.84|552.84|548.84|552.82|548.82|8
1624150780000|2021-06-20 00:59:40|552.83|548.83|552.86|548.86|552.86|548.86|552.83|548.83|11
1624150790000|2021-06-20 00:59:50|552.87|548.87|552.94|548.94|552.95|548.95|552.87|548.87|11
1624150800000|2021-06-20 01:00:00|552.95|548.95|552.82|548.82|552.95|548.95|552.82|548.82|14
1624150810000|2021-06-20 01:00:10|552.83|548.83|552.82|548.82|552.83|548.83|552.82|548.82|12
1624150820000|2021-06-20 01:00:20|552.83|548.83|552.64|548.64|552.83|548.83|552.62|548.62|10
1624150830000|2021-06-20 01:00:30|552.65|548.65|552.61|548.61|552.65|548.65|552.61|548.61|6
1624150840000|2021-06-20 01:00:40|552.54|548.54|552.57|548.57|552.58|548.58|552.54|548.54|11
1624150850000|2021-06-20 01:00:50|552.55|548.55|552.53|548.53|552.55|548.55|552.48|548.48|16
1624150860000|2021-06-20 01:01:00|552.52|548.52|552.48|548.48|552.52|548.52|552.48|548.48|8
1624150870000|2021-06-20 01:01:10|552.49|548.49|552.5|548.5|552.53|548.53|552.48|548.48|11
1624150880000|2021-06-20 01:01:20|552.51|548.51|552.46|548.46|552.51|548.51|552.43|548.43|10
1624150890000|2021-06-20 01:01:30|552.47|548.47|552.49|548.49|552.49|548.49|552.47|548.47|9
1624150900000|2021-06-20 01:01:40|552.48|548.48|552.61|548.61|552.61|548.61|552.47|548.47|10
1624150910000|2021-06-20 01:01:50|552.63|548.63|552.85|548.85|552.85|548.85|552.63|548.63|13
1624150920000|2021-06-20 01:02:00|552.86|548.86|554.02|550.02|554.03|550.03|552.86|548.86|24
1624150930000|2021-06-20 01:02:10|554.24|550.24|554.24|550.24|554.48|550.48|554.19|550.19|23
1624150940000|2021-06-20 01:02:20|554.27|550.27|554.49|550.49|554.54|550.54|554.13|550.13|20
1624150950000|2021-06-20 01:02:30|554.48|550.48|554.5|550.5|554.53|550.53|554.45|550.45|14
1624150960000|2021-06-20 01:02:40|554.53|550.53|554.91|550.91|554.91|550.91|554.49|550.49|24
1624150970000|2021-06-20 01:02:50|554.93|550.93|554.63|550.63|555|551|554.61|550.61|20
1624150980000|2021-06-20 01:03:00|554.64|550.64|554.73|550.73|554.73|550.73|554.59|550.59|19
1624150990000|2021-06-20 01:03:10|554.76|550.76|554.52|550.52|554.79|550.79|554.52|550.52|20
1624151000000|2021-06-20 01:03:20|554.51|550.51|554.34|550.34|554.51|550.51|554.34|550.34|16
1624151010000|2021-06-20 01:03:30|554.33|550.33|554.41|550.41|554.43|550.43|554.27|550.27|20
1624151020000|2021-06-20 01:03:40|554.39|550.39|554.36|550.36|554.39|550.39|554.31|550.31|14
1624151030000|2021-06-20 01:03:50|554.37|550.37|554.94|550.94|554.96|550.96|554.37|550.37|14
1624151040000|2021-06-20 01:04:00|554.99|550.99|555.13|551.13|555.22|551.22|554.99|550.99|25
1624151050000|2021-06-20 01:04:10|555.09|551.09|555.14|551.14|555.18|551.18|555.07|551.07|19
1624151060000|2021-06-20 01:04:20|555.18|551.18|555.2|551.2|555.39|551.39|555.16|551.16|23
1624151070000|2021-06-20 01:04:30|555.16|551.16|555.59|551.59|555.63|551.63|555.16|551.16|19
1624151080000|2021-06-20 01:04:40|555.61|551.61|555.76|551.76|555.76|551.76|555.55|551.55|21
1624151090000|2021-06-20 01:04:50|555.74|551.74|555.74|551.74|555.84|551.84|555.65|551.65|17
1624151100000|2021-06-20 01:05:00|555.75|551.75|555.7|551.7|555.79|551.79|555.63|551.63|23
1624151110000|2021-06-20 01:05:10|555.71|551.71|555.81|551.81|555.81|551.81|555.62|551.62|18
1624151120000|2021-06-20 01:05:20|555.82|551.82|555.92|551.92|555.96|551.96|555.8|551.8|15
1624151130000|2021-06-20 01:05:30|555.93|551.93|555.89|551.89|555.94|551.94|555.84|551.84|13
1624151140000|2021-06-20 01:05:40|555.94|551.94|555.97|551.97|555.98|551.98|555.94|551.94|13
1624151150000|2021-06-20 01:05:50|555.96|551.96|555.93|551.93|556.01|552.01|555.91|551.91|13
1624151160000|2021-06-20 01:06:00|555.92|551.92|555.89|551.89|555.95|551.95|555.89|551.89|11
1624151170000|2021-06-20 01:06:10|555.86|551.86|555.83|551.83|555.86|551.86|555.83|551.83|5
1624151180000|2021-06-20 01:06:20|555.82|551.82|555.87|551.87|555.87|551.87|555.78|551.78|16
1624151190000|2021-06-20 01:06:30|555.83|551.83|556.08|552.08|556.2|552.2|555.83|551.83|16
1624151200000|2021-06-20 01:06:40|556.06|552.06|556.37|552.37|556.37|552.37|556.06|552.06|16
1624151210000|2021-06-20 01:06:50|556.36|552.36|556.42|552.42|556.42|552.42|556.35|552.35|6
1624151220000|2021-06-20 01:07:00|556.41|552.41|556.33|552.33|556.42|552.42|556.23|552.23|17
1624151230000|2021-06-20 01:07:10|556.35|552.35|556.23|552.23|556.37|552.37|556.18|552.18|18
1624151240000|2021-06-20 01:07:20|556.22|552.22|556.23|552.23|556.23|552.23|556.16|552.16|6
1624151250000|2021-06-20 01:07:30|556.27|552.27|556.46|552.46|556.46|552.46|556.27|552.27|13
1624151260000|2021-06-20 01:07:40|556.45|552.45|556.41|552.41|556.46|552.46|556.36|552.36|13
1624151270000|2021-06-20 01:07:50|556.39|552.39|556.36|552.36|556.42|552.42|556.36|552.36|15
1624151280000|2021-06-20 01:08:00|556.37|552.37|556.37|552.37|556.37|552.37|556.33|552.33|11
1624151290000|2021-06-20 01:08:10|556.36|552.36|556.36|552.36|556.37|552.37|556.36|552.36|3
1624151300000|2021-06-20 01:08:20|556.31|552.31|556.3|552.3|556.31|552.31|556.3|552.3|2
1624151310000|2021-06-20 01:08:30|556.28|552.28|556.24|552.24|556.3|552.3|556.24|552.24|9
1624151320000|2021-06-20 01:08:40|556.25|552.25|556.25|552.25|556.25|552.25|556.24|552.24|3
1624151330000|2021-06-20 01:08:50|556.24|552.24|556.25|552.25|556.25|552.25|556.24|552.24|4
1624151340000|2021-06-20 01:09:00|556.23|552.23|556.45|552.45|556.54|552.54|556.23|552.23|18
1624151350000|2021-06-20 01:09:10|556.44|552.44|556.41|552.41|556.45|552.45|556.4|552.4|9
1624151360000|2021-06-20 01:09:20|556.4|552.4|556.41|552.41|556.41|552.41|556.4|552.4|8
1624151370000|2021-06-20 01:09:30|556.4|552.4|556.45|552.45|556.52|552.52|556.4|552.4|10
1624151380000|2021-06-20 01:09:40|556.44|552.44|556.4|552.4|556.45|552.45|556.39|552.39|6
1624151390000|2021-06-20 01:09:50|556.39|552.39|556.27|552.27|556.4|552.4|556.25|552.25|13
1624151400000|2021-06-20 01:10:00|556.24|552.24|556.22|552.22|556.24|552.24|556.21|552.21|13
1624151410000|2021-06-20 01:10:10|556.23|552.23|556.22|552.22|556.24|552.24|556.22|552.22|8
1624151420000|2021-06-20 01:10:20|556.23|552.23|556.25|552.25|556.25|552.25|556.23|552.23|12
1624151430000|2021-06-20 01:10:30|556.26|552.26|556.26|552.26|556.27|552.27|556.24|552.24|10
1624151440000|2021-06-20 01:10:40|556.25|552.25|556.24|552.24|556.25|552.25|556.24|552.24|14
1624151450000|2021-06-20 01:10:50|556.25|552.25|556.21|552.21|556.25|552.25|556.21|552.21|11
1624151460000|2021-06-20 01:11:00|556.2|552.2|556.18|552.18|556.21|552.21|556.18|552.18|5
1624151470000|2021-06-20 01:11:10|556.15|552.15|556.03|552.03|556.16|552.16|556.02|552.02|11
1624151480000|2021-06-20 01:11:20|556.01|552.01|555.92|551.92|556.01|552.01|555.89|551.89|17
1624151490000|2021-06-20 01:11:30|555.93|551.93|555.93|551.93|555.93|551.93|555.86|551.86|15
1624151500000|2021-06-20 01:11:40|555.9|551.9|555.81|551.81|555.9|551.9|555.81|551.81|15
1624151510000|2021-06-20 01:11:50|555.79|551.79|555.91|551.91|555.96|551.96|555.79|551.79|17
1624151520000|2021-06-20 01:12:00|555.92|551.92|555.93|551.93|555.93|551.93|555.91|551.91|8
1624151530000|2021-06-20 01:12:10|555.92|551.92|556.02|552.02|556.02|552.02|555.92|551.92|15
1624151540000|2021-06-20 01:12:20|556.03|552.03|555.98|551.98|556.04|552.04|555.97|551.97|12
1624151550000|2021-06-20 01:12:30|555.97|551.97|556.02|552.02|556.02|552.02|555.96|551.96|9
1624151560000|2021-06-20 01:12:40|556.03|552.03|555.96|551.96|556.06|552.06|555.92|551.92|16
1624151570000|2021-06-20 01:12:50|555.95|551.95|555.99|551.99|556.02|552.02|555.9|551.9|17
1624151580000|2021-06-20 01:13:00|555.98|551.98|555.95|551.95|555.99|551.99|555.95|551.95|13
1624151590000|2021-06-20 01:13:10|555.96|551.96|555.91|551.91|555.96|551.96|555.89|551.89|8
1624151600000|2021-06-20 01:13:20|555.92|551.92|555.8|551.8|555.92|551.92|555.79|551.79|12
1624151610000|2021-06-20 01:13:30|555.79|551.79|555.74|551.74|555.79|551.79|555.73|551.73|9
1624151620000|2021-06-20 01:13:40|555.75|551.75|555.61|551.61|555.76|551.76|555.6|551.6|9
1624151630000|2021-06-20 01:13:50|555.63|551.63|555.55|551.55|555.63|551.63|555.55|551.55|2
1624151640000|2021-06-20 01:14:00|555.5|551.5|555.5|551.5|555.53|551.53|555.49|551.49|10
1624151650000|2021-06-20 01:14:10|555.51|551.51|555.51|551.51|555.51|551.51|555.49|551.49|7
1624151660000|2021-06-20 01:14:20|555.5|551.5|555.41|551.41|555.5|551.5|555.41|551.41|13
1624151670000|2021-06-20 01:14:30|555.42|551.42|555.35|551.35|555.43|551.43|555.35|551.35|7
1624151680000|2021-06-20 01:14:40|555.36|551.36|555.36|551.36|555.38|551.38|555.35|551.35|12
1624151690000|2021-06-20 01:14:50|555.34|551.34|555.34|551.34|555.34|551.34|555.32|551.32|4
1624151700000|2021-06-20 01:15:00|555.33|551.33|555.31|551.31|555.33|551.33|555.29|551.29|12
1624151710000|2021-06-20 01:15:10|555.3|551.3|555.42|551.42|555.47|551.47|555.3|551.3|16
1624151720000|2021-06-20 01:15:20|555.41|551.41|555.6|551.6|555.6|551.6|555.41|551.41|9
1624151730000|2021-06-20 01:15:30|555.59|551.59|555.6|551.6|555.61|551.61|555.59|551.59|8
1624151740000|2021-06-20 01:15:40|555.61|551.61|555.45|551.45|555.61|551.61|555.44|551.44|16
1624151750000|2021-06-20 01:15:50|555.44|551.44|555.44|551.44|555.45|551.45|555.44|551.44|3
1624151760000|2021-06-20 01:16:00|555.47|551.47|555.35|551.35|555.47|551.47|555.35|551.35|12
1624151770000|2021-06-20 01:16:10|555.36|551.36|555.36|551.36|555.37|551.37|555.34|551.34|9
1624151780000|2021-06-20 01:16:20|555.41|551.41|555.41|551.41|555.45|551.45|555.41|551.41|9
1624151790000|2021-06-20 01:16:30|555.39|551.39|555.33|551.33|555.4|551.4|555.32|551.32|13
1624151800000|2021-06-20 01:16:40|555.32|551.32|555.3|551.3|555.33|551.33|555.29|551.29|8
1624151810000|2021-06-20 01:16:50|555.29|551.29|555.29|551.29|555.29|551.29|555.27|551.27|7
1624151820000|2021-06-20 01:17:00|555.28|551.28|555.27|551.27|555.29|551.29|555.25|551.25|11
1624151830000|2021-06-20 01:17:10|555.26|551.26|555.42|551.42|555.51|551.51|555.24|551.24|20
1624151840000|2021-06-20 01:17:20|555.43|551.43|555.33|551.33|555.44|551.44|555.3|551.3|12
1624151850000|2021-06-20 01:17:30|555.31|551.31|555.35|551.35|555.36|551.36|555.31|551.31|11
1624151860000|2021-06-20 01:17:40|555.36|551.36|555.5|551.5|555.5|551.5|555.35|551.35|8
1624151870000|2021-06-20 01:17:50|555.51|551.51|555.68|551.68|555.68|551.68|555.51|551.51|16
1624151880000|2021-06-20 01:18:00|555.73|551.73|555.75|551.75|555.75|551.75|555.72|551.72|8
1624151890000|2021-06-20 01:18:10|555.76|551.76|556.04|552.04|556.11|552.11|555.76|551.76|21
1624151900000|2021-06-20 01:18:20|556.05|552.05|555.91|551.91|556.05|552.05|555.9|551.9|17
1624151910000|2021-06-20 01:18:30|555.9|551.9|555.85|551.85|555.9|551.9|555.83|551.83|17
1624151920000|2021-06-20 01:18:40|555.86|551.86|555.93|551.93|555.95|551.95|555.86|551.86|6
1624151930000|2021-06-20 01:18:50|555.92|551.92|555.92|551.92|555.94|551.94|555.89|551.89|16
1624151940000|2021-06-20 01:19:00|555.94|551.94|555.91|551.91|555.94|551.94|555.9|551.9|11
1624151950000|2021-06-20 01:19:10|555.92|551.92|555.93|551.93|555.96|551.96|555.91|551.91|7
1624151960000|2021-06-20 01:19:20|555.91|551.91|555.87|551.87|555.91|551.91|555.87|551.87|4
1624151970000|2021-06-20 01:19:30|555.86|551.86|555.86|551.86|555.88|551.88|555.84|551.84|18
1624151980000|2021-06-20 01:19:40|555.87|551.87|555.97|551.97|555.99|551.99|555.86|551.86|14
1624151990000|2021-06-20 01:19:50|555.98|551.98|555.97|551.97|555.99|551.99|555.96|551.96|5
1624152000000|2021-06-20 01:20:00|555.98|551.98|556.01|552.01|556.07|552.07|555.98|551.98|7
1624152010000|2021-06-20 01:20:10|556.02|552.02|556.02|552.02|556.05|552.05|556.02|552.02|15
1624152020000|2021-06-20 01:20:20|556|552|556.13|552.13|556.13|552.13|556|552|19
1624152030000|2021-06-20 01:20:30|556.11|552.11|556.11|552.11|556.11|552.11|556.08|552.08|6
1624152040000|2021-06-20 01:20:40|556.12|552.12|556.1|552.1|556.12|552.12|556.09|552.09|11
1624152050000|2021-06-20 01:20:50|556.09|552.09|556.1|552.1|556.1|552.1|556.09|552.09|4
1624152060000|2021-06-20 01:21:00|556.11|552.11|555.97|551.97|556.11|552.11|555.91|551.91|8
1624152070000|2021-06-20 01:21:10|555.96|551.96|555.89|551.89|555.96|551.96|555.86|551.86|10
1624152080000|2021-06-20 01:21:20|555.88|551.88|555.9|551.9|555.95|551.95|555.86|551.86|12
1624152090000|2021-06-20 01:21:30|555.93|551.93|555.9|551.9|555.94|551.94|555.86|551.86|9
1624152100000|2021-06-20 01:21:40|555.89|551.89|555.97|551.97|555.97|551.97|555.88|551.88|7
1624152110000|2021-06-20 01:21:50|555.98|551.98|556.16|552.16|556.16|552.16|555.98|551.98|15
1624152120000|2021-06-20 01:22:00|556.14|552.14|556.16|552.16|556.16|552.16|556.14|552.14|15
1624152130000|2021-06-20 01:22:10|556.28|552.28|556.24|552.24|556.28|552.28|556.24|552.24|9
1624152140000|2021-06-20 01:22:20|556.26|552.26|556.26|552.26|556.26|552.26|556.25|552.25|5
1624152150000|2021-06-20 01:22:30|556.25|552.25|556.27|552.27|556.27|552.27|556.25|552.25|7
1624152160000|2021-06-20 01:22:40|556.26|552.26|556.26|552.26|556.27|552.27|556.23|552.23|13
1624152170000|2021-06-20 01:22:50|556.25|552.25|556.25|552.25|556.26|552.26|556.25|552.25|3
1624152180000|2021-06-20 01:23:00|556.24|552.24|556.24|552.24|556.25|552.25|556.24|552.24|3
1624152190000|2021-06-20 01:23:10|556.25|552.25|556.24|552.24|556.25|552.25|556.23|552.23|8
1624152200000|2021-06-20 01:23:20|556.23|552.23|556.22|552.22|556.23|552.23|556.22|552.22|2
1624152210000|2021-06-20 01:23:30|556.23|552.23|556.22|552.22|556.23|552.23|556.22|552.22|4
1624152240000|2021-06-20 01:24:00|556.21|552.21|556.21|552.21|556.21|552.21|556.21|552.21|1
1624152250000|2021-06-20 01:24:10|556.2|552.2|556.21|552.21|556.22|552.22|556.2|552.2|6
1624152260000|2021-06-20 01:24:20|556.2|552.2|556.22|552.22|556.22|552.22|556.2|552.2|4
1624152270000|2021-06-20 01:24:30|556.21|552.21|556.48|552.48|556.49|552.49|556.21|552.21|14
1624152280000|2021-06-20 01:24:40|556.46|552.46|556.53|552.53|556.56|552.56|556.46|552.46|15
1624152290000|2021-06-20 01:24:50|556.56|552.56|557.23|553.23|557.23|553.23|556.54|552.54|21
1624152300000|2021-06-20 01:25:00|557.25|553.25|557.2|553.2|557.26|553.26|557.16|553.16|20
1624152310000|2021-06-20 01:25:10|557.19|553.19|557.18|553.18|557.22|553.22|557.17|553.17|13
1624152320000|2021-06-20 01:25:20|557.2|553.2|557.13|553.13|557.2|553.2|557.13|553.13|12
1624152330000|2021-06-20 01:25:30|557.11|553.11|557.08|553.08|557.11|553.11|557.07|553.07|13
1624152340000|2021-06-20 01:25:40|557.07|553.07|557.08|553.08|557.12|553.12|557.06|553.06|9
1624152350000|2021-06-20 01:25:50|557.09|553.09|556.81|552.81|557.09|553.09|556.8|552.8|19
1624152360000|2021-06-20 01:26:00|556.79|552.79|556.54|552.54|556.79|552.79|556.51|552.51|19
1624152370000|2021-06-20 01:26:10|556.48|552.48|556.55|552.55|556.55|552.55|556.48|552.48|9
1624152380000|2021-06-20 01:26:20|556.56|552.56|556.53|552.53|556.56|552.56|556.49|552.49|12
1624152390000|2021-06-20 01:26:30|556.55|552.55|556.59|552.59|556.59|552.59|556.55|552.55|10
1624152400000|2021-06-20 01:26:40|556.58|552.58|556.81|552.81|556.82|552.82|556.58|552.58|13
1624152410000|2021-06-20 01:26:50|556.82|552.82|556.87|552.87|556.87|552.87|556.82|552.82|14
1624152420000|2021-06-20 01:27:00|556.86|552.86|556.85|552.85|556.86|552.86|556.84|552.84|10
1624152430000|2021-06-20 01:27:10|556.84|552.84|556.85|552.85|556.85|552.85|556.82|552.82|11
1624152440000|2021-06-20 01:27:20|556.84|552.84|556.83|552.83|556.85|552.85|556.83|552.83|6
1624152450000|2021-06-20 01:27:30|556.84|552.84|556.83|552.83|556.84|552.84|556.83|552.83|10
1624152460000|2021-06-20 01:27:40|556.84|552.84|556.83|552.83|556.84|552.84|556.83|552.83|4
1624152470000|2021-06-20 01:27:50|556.84|552.84|556.93|552.93|556.93|552.93|556.84|552.84|7
1624152480000|2021-06-20 01:28:00|556.94|552.94|556.94|552.94|556.94|552.94|556.93|552.93|5
1624152490000|2021-06-20 01:28:10|556.93|552.93|556.93|552.93|556.93|552.93|556.92|552.92|3
1624152500000|2021-06-20 01:28:20|556.95|552.95|557.08|553.08|557.08|553.08|556.95|552.95|6
1624152510000|2021-06-20 01:28:30|557.16|553.16|557.16|553.16|557.16|553.16|557.15|553.15|7
1624152520000|2021-06-20 01:28:40|557.15|553.15|557.16|553.16|557.16|553.16|557.15|553.15|4
1624152530000|2021-06-20 01:28:50|557.17|553.17|557.17|553.17|557.17|553.17|557.16|553.16|7
1624152540000|2021-06-20 01:29:00|557.21|553.21|557.04|553.04|557.22|553.22|557.03|553.03|14
1624152550000|2021-06-20 01:29:10|557.05|553.05|557.01|553.01|557.06|553.06|557.01|553.01|21
1624152560000|2021-06-20 01:29:20|557.03|553.03|556.96|552.96|557.04|553.04|556.94|552.94|11
1624152570000|2021-06-20 01:29:30|556.97|552.97|556.94|552.94|556.97|552.97|556.92|552.92|7
1624152580000|2021-06-20 01:29:40|556.93|552.93|556.84|552.84|556.94|552.94|556.84|552.84|6
1624152590000|2021-06-20 01:29:50|556.83|552.83|556.74|552.74|556.83|552.83|556.71|552.71|17
1624152600000|2021-06-20 01:30:00|556.75|552.75|556.72|552.72|556.75|552.75|556.71|552.71|9
1624152610000|2021-06-20 01:30:10|556.71|552.71|556.63|552.63|556.72|552.72|556.63|552.63|9
1624152620000|2021-06-20 01:30:20|556.62|552.62|556.56|552.56|556.62|552.62|556.51|552.51|13
1624152630000|2021-06-20 01:30:30|556.62|552.62|556.62|552.62|556.63|552.63|556.58|552.58|11
1624152640000|2021-06-20 01:30:40|556.61|552.61|556.55|552.55|556.61|552.61|556.54|552.54|5
1624152650000|2021-06-20 01:30:50|556.56|552.56|556.56|552.56|556.56|552.56|556.55|552.55|7
1624152660000|2021-06-20 01:31:00|556.57|552.57|556.58|552.58|556.64|552.64|556.57|552.57|12
1624152670000|2021-06-20 01:31:10|556.61|552.61|556.59|552.59|556.61|552.61|556.58|552.58|7
1624152680000|2021-06-20 01:31:20|556.65|552.65|556.69|552.69|556.71|552.71|556.64|552.64|11
1624152690000|2021-06-20 01:31:30|556.67|552.67|556.64|552.64|556.67|552.67|556.63|552.63|4
1624152700000|2021-06-20 01:31:40|556.63|552.63|556.58|552.58|556.63|552.63|556.57|552.57|5
1624152710000|2021-06-20 01:31:50|556.54|552.54|556.44|552.44|556.54|552.54|556.43|552.43|10
1624152720000|2021-06-20 01:32:00|556.45|552.45|556.35|552.35|556.46|552.46|556.34|552.34|12
1624152730000|2021-06-20 01:32:10|556.34|552.34|556.34|552.34|556.35|552.35|556.34|552.34|5
1624152740000|2021-06-20 01:32:20|556.33|552.33|556.32|552.32|556.33|552.33|556.32|552.32|4
1624152750000|2021-06-20 01:32:30|556.31|552.31|556.44|552.44|556.44|552.44|556.31|552.31|9
1624152760000|2021-06-20 01:32:40|556.43|552.43|556.44|552.44|556.44|552.44|556.42|552.42|3
1624152770000|2021-06-20 01:32:50|556.45|552.45|556.43|552.43|556.45|552.45|556.43|552.43|7
1624152780000|2021-06-20 01:33:00|556.44|552.44|556.4|552.4|556.44|552.44|556.39|552.39|8
1624152790000|2021-06-20 01:33:10|556.39|552.39|556.4|552.4|556.41|552.41|556.39|552.39|6
1624152800000|2021-06-20 01:33:20|556.38|552.38|556.38|552.38|556.38|552.38|556.37|552.37|3
1624152810000|2021-06-20 01:33:30|556.37|552.37|556.36|552.36|556.38|552.38|556.36|552.36|4
1624152820000|2021-06-20 01:33:40|556.37|552.37|556.31|552.31|556.37|552.37|556.3|552.3|7
1624152830000|2021-06-20 01:33:50|556.3|552.3|556.31|552.31|556.31|552.31|556.29|552.29|6
1624152840000|2021-06-20 01:34:00|556.34|552.34|556.32|552.32|556.41|552.41|556.32|552.32|15
1624152850000|2021-06-20 01:34:10|556.33|552.33|556.34|552.34|556.34|552.34|556.33|552.33|6
1624152860000|2021-06-20 01:34:20|556.3|552.3|556.29|552.29|556.3|552.3|556.29|552.29|4
1624152870000|2021-06-20 01:34:30|556.28|552.28|556.26|552.26|556.3|552.3|556.25|552.25|7
1624152880000|2021-06-20 01:34:40|556.27|552.27|556.26|552.26|556.28|552.28|556.26|552.26|7
1624152890000|2021-06-20 01:34:50|556.27|552.27|556.27|552.27|556.28|552.28|556.27|552.27|5
1624152900000|2021-06-20 01:35:00|556.26|552.26|556.28|552.28|556.28|552.28|556.26|552.26|3
1624152910000|2021-06-20 01:35:10|556.27|552.27|556.46|552.46|556.46|552.46|556.27|552.27|9
1624152930000|2021-06-20 01:35:30|556.45|552.45|556.56|552.56|556.56|552.56|556.45|552.45|12
1624152940000|2021-06-20 01:35:40|556.62|552.62|556.69|552.69|556.71|552.71|556.61|552.61|8
1624152950000|2021-06-20 01:35:50|556.68|552.68|556.8|552.8|556.81|552.81|556.68|552.68|9
1624152960000|2021-06-20 01:36:00|556.81|552.81|556.94|552.94|556.94|552.94|556.81|552.81|11
1624152970000|2021-06-20 01:36:10|556.93|552.93|556.99|552.99|557|553|556.93|552.93|14
1624152980000|2021-06-20 01:36:20|557.01|553.01|557.2|553.2|557.2|553.2|557.01|553.01|15
1624152990000|2021-06-20 01:36:30|557.26|553.26|557.25|553.25|557.34|553.34|557.18|553.18|23
1624153000000|2021-06-20 01:36:40|557.26|553.26|557.26|553.26|557.27|553.27|557.24|553.24|9
1624153010000|2021-06-20 01:36:50|557.27|553.27|557.36|553.36|557.39|553.39|557.27|553.27|16
1624153020000|2021-06-20 01:37:00|557.35|553.35|557.26|553.26|557.36|553.36|557.26|553.26|14
1624153030000|2021-06-20 01:37:10|557.28|553.28|557.15|553.15|557.28|553.28|557.12|553.12|14
1624153040000|2021-06-20 01:37:20|557.16|553.16|557.04|553.04|557.16|553.16|557.02|553.02|15
1624153050000|2021-06-20 01:37:30|557.03|553.03|557.05|553.05|557.05|553.05|556.97|552.97|17
1624153060000|2021-06-20 01:37:40|557.06|553.06|557.08|553.08|557.22|553.22|557.05|553.05|17
1624153070000|2021-06-20 01:37:50|557.07|553.07|557.19|553.19|557.2|553.2|557.07|553.07|9
1624153080000|2021-06-20 01:38:00|557.2|553.2|557.05|553.05|557.21|553.21|557.05|553.05|8
1624153090000|2021-06-20 01:38:10|557.04|553.04|557.06|553.06|557.06|553.06|557|553|16
1624153100000|2021-06-20 01:38:20|557.07|553.07|557.11|553.11|557.12|553.12|557.07|553.07|10
1624153110000|2021-06-20 01:38:30|557.12|553.12|557.12|553.12|557.12|553.12|557.12|553.12|1
1624153120000|2021-06-20 01:38:40|557.11|553.11|557.12|553.12|557.12|553.12|557.11|553.11|2
1624153130000|2021-06-20 01:38:50|557.11|553.11|557.03|553.03|557.11|553.11|557.03|553.03|3
1624153140000|2021-06-20 01:39:00|557.02|553.02|557.06|553.06|557.07|553.07|557.02|553.02|13
1624153150000|2021-06-20 01:39:10|557.03|553.03|557.31|553.31|557.31|553.31|557.03|553.03|10
1624153160000|2021-06-20 01:39:20|557.38|553.38|557.43|553.43|557.43|553.43|557.38|553.38|13
1624153170000|2021-06-20 01:39:30|557.41|553.41|557.37|553.37|557.41|553.41|557.37|553.37|8
1624153180000|2021-06-20 01:39:40|557.38|553.38|557.39|553.39|557.39|553.39|557.37|553.37|10
1624153190000|2021-06-20 01:39:50|557.4|553.4|557.42|553.42|557.43|553.43|557.4|553.4|6
1624153200000|2021-06-20 01:40:00|557.43|553.43|557.34|553.34|557.43|553.43|557.33|553.33|11
1624153210000|2021-06-20 01:40:10|557.33|553.33|557.33|553.33|557.34|553.34|557.33|553.33|7
1624153220000|2021-06-20 01:40:20|557.32|553.32|557.29|553.29|557.32|553.32|557.27|553.27|7
1624153230000|2021-06-20 01:40:30|557.26|553.26|557.28|553.28|557.28|553.28|557.2|553.2|10
1624153240000|2021-06-20 01:40:40|557.27|553.27|557.24|553.24|557.27|553.27|557.2|553.2|7
1624153250000|2021-06-20 01:40:50|557.22|553.22|557.22|553.22|557.24|553.24|557.22|553.22|8
1624153260000|2021-06-20 01:41:00|557.21|553.21|557.08|553.08|557.21|553.21|557.07|553.07|8
1624153270000|2021-06-20 01:41:10|557.07|553.07|557.06|553.06|557.09|553.09|557.04|553.04|11
1624153280000|2021-06-20 01:41:20|557.07|553.07|557.05|553.05|557.07|553.07|557.05|553.05|11
1624153290000|2021-06-20 01:41:30|557.06|553.06|557.08|553.08|557.09|553.09|557.06|553.06|6
1624153300000|2021-06-20 01:41:40|557.07|553.07|557.01|553.01|557.07|553.07|556.97|552.97|12
1624153310000|2021-06-20 01:41:50|557|553|557.07|553.07|557.07|553.07|557|553|12
1624153320000|2021-06-20 01:42:00|557.08|553.08|557.08|553.08|557.08|553.08|557.07|553.07|15
1624153330000|2021-06-20 01:42:10|557.07|553.07|557.03|553.03|557.07|553.07|557.02|553.02|8
1624153340000|2021-06-20 01:42:20|557.02|553.02|557.06|553.06|557.06|553.06|557.02|553.02|6
1624153360000|2021-06-20 01:42:40|557.05|553.05|557.05|553.05|557.06|553.06|557.05|553.05|3
1624153370000|2021-06-20 01:42:50|557.06|553.06|557.06|553.06|557.06|553.06|557.05|553.05|3
1624153380000|2021-06-20 01:43:00|557.07|553.07|557.12|553.12|557.12|553.12|557.07|553.07|4
1624153390000|2021-06-20 01:43:10|557.11|553.11|557.13|553.13|557.13|553.13|557.11|553.11|3
1624153400000|2021-06-20 01:43:20|557.12|553.12|557.1|553.1|557.12|553.12|557.1|553.1|5
1624153410000|2021-06-20 01:43:30|557.09|553.09|557.09|553.09|557.1|553.1|557.08|553.08|7
1624153420000|2021-06-20 01:43:40|557.08|553.08|557|553|557.08|553.08|556.99|552.99|9
1624153430000|2021-06-20 01:43:50|557.01|553.01|556.97|552.97|557.01|553.01|556.97|552.97|5
1624153440000|2021-06-20 01:44:00|556.96|552.96|557|553|557.01|553.01|556.96|552.96|6
1624153450000|2021-06-20 01:44:10|557.01|553.01|556.98|552.98|557.01|553.01|556.97|552.97|6
1624153460000|2021-06-20 01:44:20|556.97|552.97|556.98|552.98|556.99|552.99|556.97|552.97|4
1624153470000|2021-06-20 01:44:30|556.97|552.97|556.98|552.98|556.99|552.99|556.97|552.97|4
1624153480000|2021-06-20 01:44:40|557|553|557|553|557|553|557|553|1
1624153490000|2021-06-20 01:44:50|556.99|552.99|557|553|557|553|556.99|552.99|2
1624153500000|2021-06-20 01:45:00|557.02|553.02|556.97|552.97|557.02|553.02|556.97|552.97|3
1624153510000|2021-06-20 01:45:10|556.96|552.96|556.84|552.84|556.97|552.97|556.84|552.84|16
1624153520000|2021-06-20 01:45:20|556.81|552.81|556.65|552.65|556.83|552.83|556.65|552.65|14
1624153530000|2021-06-20 01:45:30|556.64|552.64|556.59|552.59|556.67|552.67|556.59|552.59|16
1624153540000|2021-06-20 01:45:40|556.6|552.6|556.59|552.59|556.6|552.6|556.58|552.58|5
1624153550000|2021-06-20 01:45:50|556.6|552.6|556.6|552.6|556.6|552.6|556.59|552.59|3
1624153560000|2021-06-20 01:46:00|556.59|552.59|556.58|552.58|556.59|552.59|556.58|552.58|2
1624153570000|2021-06-20 01:46:10|556.59|552.59|556.57|552.57|556.59|552.59|556.56|552.56|5
1624153590000|2021-06-20 01:46:30|556.56|552.56|556.56|552.56|556.57|552.57|556.56|552.56|9
1624153600000|2021-06-20 01:46:40|556.57|552.57|556.6|552.6|556.61|552.61|556.56|552.56|7
1624153610000|2021-06-20 01:46:50|556.61|552.61|556.61|552.61|556.62|552.62|556.6|552.6|6
1624153620000|2021-06-20 01:47:00|556.6|552.6|556.52|552.52|556.63|552.63|556.52|552.52|17
1624153630000|2021-06-20 01:47:10|556.51|552.51|556.44|552.44|556.53|552.53|556.44|552.44|8
1624153640000|2021-06-20 01:47:20|556.45|552.45|556.54|552.54|556.54|552.54|556.45|552.45|11
1624153650000|2021-06-20 01:47:30|556.52|552.52|556.56|552.56|556.57|552.57|556.52|552.52|4
1624153660000|2021-06-20 01:47:40|556.54|552.54|556.52|552.52|556.56|552.56|556.52|552.52|8
1624153670000|2021-06-20 01:47:50|556.53|552.53|556.48|552.48|556.53|552.53|556.48|552.48|11
1624153680000|2021-06-20 01:48:00|556.49|552.49|556.49|552.49|556.49|552.49|556.48|552.48|5
1624153690000|2021-06-20 01:48:10|556.48|552.48|556.44|552.44|556.48|552.48|556.43|552.43|10
1624153700000|2021-06-20 01:48:20|556.42|552.42|556.42|552.42|556.43|552.43|556.37|552.37|15
1624153710000|2021-06-20 01:48:30|556.41|552.41|556.3|552.3|556.41|552.41|556.3|552.3|9
1624153720000|2021-06-20 01:48:40|556.29|552.29|556.17|552.17|556.3|552.3|556.16|552.16|16
1624153730000|2021-06-20 01:48:50|556.15|552.15|556.25|552.25|556.25|552.25|556.15|552.15|9
1624153740000|2021-06-20 01:49:00|556.24|552.24|556.27|552.27|556.27|552.27|556.24|552.24|2
1624153750000|2021-06-20 01:49:10|556.28|552.28|556.27|552.27|556.28|552.28|556.24|552.24|5
1624153760000|2021-06-20 01:49:20|556.23|552.23|556.25|552.25|556.25|552.25|556.23|552.23|3
1624153770000|2021-06-20 01:49:30|556.27|552.27|556.3|552.3|556.3|552.3|556.27|552.27|4
1624153780000|2021-06-20 01:49:40|556.29|552.29|556.31|552.31|556.31|552.31|556.29|552.29|2
1624153790000|2021-06-20 01:49:50|556.32|552.32|556.41|552.41|556.41|552.41|556.32|552.32|5
1624153800000|2021-06-20 01:50:00|556.42|552.42|556.49|552.49|556.5|552.5|556.42|552.42|8
1624153810000|2021-06-20 01:50:10|556.54|552.54|556.58|552.58|556.58|552.58|556.54|552.54|4
1624153820000|2021-06-20 01:50:20|556.57|552.57|556.53|552.53|556.57|552.57|556.53|552.53|4
1624153840000|2021-06-20 01:50:40|556.54|552.54|556.54|552.54|556.55|552.55|556.54|552.54|3
1624153850000|2021-06-20 01:50:50|556.53|552.53|556.53|552.53|556.54|552.54|556.51|552.51|5
1624153860000|2021-06-20 01:51:00|556.52|552.52|556.52|552.52|556.53|552.53|556.51|552.51|7
1624153870000|2021-06-20 01:51:10|556.51|552.51|556.42|552.42|556.52|552.52|556.42|552.42|11
1624153880000|2021-06-20 01:51:20|556.4|552.4|556.39|552.39|556.41|552.41|556.38|552.38|5
1624153890000|2021-06-20 01:51:30|556.36|552.36|556.39|552.39|556.39|552.39|556.36|552.36|2
1624153900000|2021-06-20 01:51:40|556.36|552.36|556.16|552.16|556.36|552.36|556.16|552.16|15
1624153910000|2021-06-20 01:51:50|556.17|552.17|556.08|552.08|556.17|552.17|556.08|552.08|16
1624153920000|2021-06-20 01:52:00|556.07|552.07|556.07|552.07|556.08|552.08|556.06|552.06|9
1624153930000|2021-06-20 01:52:10|556.08|552.08|556.06|552.06|556.09|552.09|556.05|552.05|9
1624153940000|2021-06-20 01:52:20|556.02|552.02|556.03|552.03|556.08|552.08|556.02|552.02|8
1624153950000|2021-06-20 01:52:30|556.02|552.02|555.99|551.99|556.03|552.03|555.98|551.98|7
1624153960000|2021-06-20 01:52:40|555.98|551.98|555.98|551.98|555.98|551.98|555.97|551.97|3
1624153970000|2021-06-20 01:52:50|555.99|551.99|555.99|551.99|556|552|555.99|551.99|3
1624153980000|2021-06-20 01:53:00|555.98|551.98|555.98|551.98|555.98|551.98|555.98|551.98|1
1624153990000|2021-06-20 01:53:10|555.99|551.99|555.94|551.94|555.99|551.99|555.94|551.94|5
1624154000000|2021-06-20 01:53:20|555.95|551.95|555.89|551.89|555.95|551.95|555.89|551.89|10
1624154010000|2021-06-20 01:53:30|555.9|551.9|555.79|551.79|555.9|551.9|555.79|551.79|20
1624154020000|2021-06-20 01:53:40|555.78|551.78|555.63|551.63|555.8|551.8|555.61|551.61|19
1624154030000|2021-06-20 01:53:50|555.64|551.64|555.62|551.62|555.64|551.64|555.61|551.61|11
1624154040000|2021-06-20 01:54:00|555.63|551.63|555.62|551.62|555.64|551.64|555.6|551.6|14
1624154050000|2021-06-20 01:54:10|555.61|551.61|555.64|551.64|555.66|551.66|555.61|551.61|11
1624154060000|2021-06-20 01:54:20|555.66|551.66|555.63|551.63|555.67|551.67|555.63|551.63|8
1624154070000|2021-06-20 01:54:30|555.65|551.65|555.62|551.62|555.65|551.65|555.61|551.61|7
1624154080000|2021-06-20 01:54:40|555.61|551.61|555.62|551.62|555.64|551.64|555.61|551.61|4
1624154090000|2021-06-20 01:54:50|555.64|551.64|555.63|551.63|555.64|551.64|555.62|551.62|3
1624154100000|2021-06-20 01:55:00|555.62|551.62|555.62|551.62|555.64|551.64|555.62|551.62|7
1624154110000|2021-06-20 01:55:10|555.65|551.65|555.95|551.95|555.95|551.95|555.65|551.65|11
1624154120000|2021-06-20 01:55:20|555.97|551.97|555.96|551.96|555.97|551.97|555.95|551.95|6
1624154130000|2021-06-20 01:55:30|555.97|551.97|556.03|552.03|556.03|552.03|555.96|551.96|7
1624154140000|2021-06-20 01:55:40|556.02|552.02|556.02|552.02|556.02|552.02|556.02|552.02|1
1624154150000|2021-06-20 01:55:50|556.01|552.01|556.01|552.01|556.02|552.02|556|552|9
1624154160000|2021-06-20 01:56:00|556.03|552.03|556.1|552.1|556.1|552.1|556.03|552.03|5
1624154170000|2021-06-20 01:56:10|556.13|552.13|556.48|552.48|556.49|552.49|556.13|552.13|16
1624154180000|2021-06-20 01:56:20|556.49|552.49|556.47|552.47|556.5|552.5|556.46|552.46|9
1624154190000|2021-06-20 01:56:30|556.48|552.48|556.63|552.63|556.63|552.63|556.46|552.46|11
1624154200000|2021-06-20 01:56:40|556.64|552.64|556.81|552.81|556.82|552.82|556.64|552.64|15
1624154210000|2021-06-20 01:56:50|556.8|552.8|557.06|553.06|557.06|553.06|556.8|552.8|10
1624154220000|2021-06-20 01:57:00|557.07|553.07|557.08|553.08|557.08|553.08|557.06|553.06|6
1624154230000|2021-06-20 01:57:10|557.06|553.06|557.1|553.1|557.1|553.1|557.05|553.05|6
1624154250000|2021-06-20 01:57:30|557.09|553.09|557.09|553.09|557.09|553.09|557.09|553.09|1
1624154260000|2021-06-20 01:57:40|557.1|553.1|557.06|553.06|557.1|553.1|557.06|553.06|3
1624154270000|2021-06-20 01:57:50|557.05|553.05|557.05|553.05|557.05|553.05|557.04|553.04|5
1624154280000|2021-06-20 01:58:00|557.04|553.04|557.07|553.07|557.09|553.09|557.04|553.04|12
1624154290000|2021-06-20 01:58:10|557.06|553.06|556.83|552.83|557.07|553.07|556.82|552.82|15
1624154300000|2021-06-20 01:58:20|556.82|552.82|556.77|552.77|556.83|552.83|556.76|552.76|8
1624154310000|2021-06-20 01:58:30|556.79|552.79|556.69|552.69|556.82|552.82|556.69|552.69|7
1624154320000|2021-06-20 01:58:40|556.68|552.68|556.54|552.54|556.71|552.71|556.52|552.52|12
1624154330000|2021-06-20 01:58:50|556.53|552.53|556.51|552.51|556.54|552.54|556.51|552.51|13
1624154340000|2021-06-20 01:59:00|556.52|552.52|556.52|552.52|556.55|552.55|556.52|552.52|10
1624154350000|2021-06-20 01:59:10|556.53|552.53|556.53|552.53|556.55|552.55|556.52|552.52|10
1624154360000|2021-06-20 01:59:20|556.45|552.45|556.45|552.45|556.45|552.45|556.45|552.45|1
1624154370000|2021-06-20 01:59:30|556.47|552.47|556.43|552.43|556.47|552.47|556.43|552.43|4
1624154390000|2021-06-20 01:59:50|556.42|552.42|556.44|552.44|556.44|552.44|556.41|552.41|7
1624154400000|2021-06-20 02:00:00|556.43|552.43|556.41|552.41|556.45|552.45|556.4|552.4|9
1624154410000|2021-06-20 02:00:10|556.38|552.38|556.37|552.37|556.38|552.38|556.33|552.33|14
1624154420000|2021-06-20 02:00:20|556.34|552.34|556.21|552.21|556.34|552.34|556.21|552.21|10
1624154430000|2021-06-20 02:00:30|556.2|552.2|556.14|552.14|556.2|552.2|556.03|552.03|14
1624154440000|2021-06-20 02:00:40|556.16|552.16|556.17|552.17|556.18|552.18|556.15|552.15|12
1624154450000|2021-06-20 02:00:50|556.16|552.16|556.02|552.02|556.17|552.17|556.01|552.01|13
1624154460000|2021-06-20 02:01:00|556.03|552.03|556.03|552.03|556.05|552.05|556.02|552.02|10
1624154470000|2021-06-20 02:01:10|556.04|552.04|555.99|551.99|556.04|552.04|555.99|551.99|9
1624154480000|2021-06-20 02:01:20|555.96|551.96|555.77|551.77|555.96|551.96|555.77|551.77|19
1624154490000|2021-06-20 02:01:30|555.78|551.78|555.72|551.72|555.78|551.78|555.69|551.69|14
1624154500000|2021-06-20 02:01:40|555.71|551.71|555.6|551.6|555.71|551.71|555.56|551.56|10
1624154510000|2021-06-20 02:01:50|555.61|551.61|555.65|551.65|555.68|551.68|555.6|551.6|10
1624154520000|2021-06-20 02:02:00|555.66|551.66|555.79|551.79|555.79|551.79|555.62|551.62|10
1624154530000|2021-06-20 02:02:10|555.77|551.77|555.76|551.76|555.77|551.77|555.73|551.73|10
1624154540000|2021-06-20 02:02:20|555.77|551.77|555.67|551.67|555.8|551.8|555.67|551.67|11
1624154550000|2021-06-20 02:02:30|555.68|551.68|555.74|551.74|555.74|551.74|555.64|551.64|16
1624154560000|2021-06-20 02:02:40|555.75|551.75|555.51|551.51|555.75|551.75|555.51|551.51|18
1624154570000|2021-06-20 02:02:50|555.52|551.52|555.53|551.53|555.54|551.54|555.51|551.51|12
1624154580000|2021-06-20 02:03:00|555.52|551.52|555.53|551.53|555.53|551.53|555.52|551.52|2
1624154590000|2021-06-20 02:03:10|555.52|551.52|555.51|551.51|555.53|551.53|555.5|551.5|7
1624154610000|2021-06-20 02:03:30|555.52|551.52|555.44|551.44|555.53|551.53|555.44|551.44|8
1624154620000|2021-06-20 02:03:40|555.45|551.45|555.46|551.46|555.47|551.47|555.44|551.44|9
1624154630000|2021-06-20 02:03:50|555.45|551.45|555.38|551.38|555.45|551.45|555.37|551.37|9
1624154640000|2021-06-20 02:04:00|555.39|551.39|555.46|551.46|555.46|551.46|555.34|551.34|13
1624154650000|2021-06-20 02:04:10|555.45|551.45|555.21|551.21|555.47|551.47|555.21|551.21|14
1624154660000|2021-06-20 02:04:20|555.2|551.2|555.27|551.27|555.28|551.28|555.18|551.18|15
1624154670000|2021-06-20 02:04:30|555.26|551.26|555.22|551.22|555.26|551.26|555.22|551.22|5
1624154680000|2021-06-20 02:04:40|555.25|551.25|555.24|551.24|555.25|551.25|555.22|551.22|9
1624154690000|2021-06-20 02:04:50|555.23|551.23|555.19|551.19|555.23|551.23|555.19|551.19|4
1624154700000|2021-06-20 02:05:00|555.18|551.18|555.17|551.17|555.18|551.18|555.17|551.17|4
1624154710000|2021-06-20 02:05:10|555.18|551.18|555.18|551.18|555.18|551.18|555.17|551.17|7
1624154720000|2021-06-20 02:05:20|555.19|551.19|555.1|551.1|555.22|551.22|555.1|551.1|12
1624154730000|2021-06-20 02:05:30|555.11|551.11|555.04|551.04|555.11|551.11|555.04|551.04|9
1624154740000|2021-06-20 02:05:40|555.07|551.07|554.85|550.85|555.08|551.08|554.85|550.85|14
1624154750000|2021-06-20 02:05:50|554.83|550.83|554.61|550.61|554.83|550.83|554.61|550.61|15
1624154760000|2021-06-20 02:06:00|554.62|550.62|554.59|550.59|554.63|550.63|554.58|550.58|6
1624154770000|2021-06-20 02:06:10|554.58|550.58|554.51|550.51|554.59|550.59|554.51|550.51|12
1624154780000|2021-06-20 02:06:20|554.52|550.52|554.45|550.45|554.53|550.53|554.45|550.45|16
1624154790000|2021-06-20 02:06:30|554.46|550.46|554.47|550.47|554.51|550.51|554.4|550.4|14
1624154800000|2021-06-20 02:06:40|554.46|550.46|554.45|550.45|554.46|550.46|554.43|550.43|8
1624154810000|2021-06-20 02:06:50|554.43|550.43|554.41|550.41|554.46|550.46|554.41|550.41|6
1624154820000|2021-06-20 02:07:00|554.42|550.42|554.43|550.43|554.45|550.45|554.42|550.42|8
1624154830000|2021-06-20 02:07:10|554.42|550.42|554.41|550.41|554.43|550.43|554.39|550.39|12
1624154840000|2021-06-20 02:07:20|554.42|550.42|554.41|550.41|554.42|550.42|554.4|550.4|7
1624154850000|2021-06-20 02:07:30|554.39|550.39|554.35|550.35|554.4|550.4|554.35|550.35|14
1624154860000|2021-06-20 02:07:40|554.36|550.36|554.36|550.36|554.36|550.36|554.35|550.35|5
1624154870000|2021-06-20 02:07:50|554.35|550.35|554.32|550.32|554.35|550.35|554.31|550.31|12
1624154880000|2021-06-20 02:08:00|554.31|550.31|554.18|550.18|554.32|550.32|554.18|550.18|14
1624154890000|2021-06-20 02:08:10|554.17|550.17|554.04|550.04|554.2|550.2|554.04|550.04|21
1624154900000|2021-06-20 02:08:20|554.05|550.05|554.04|550.04|554.06|550.06|554.04|550.04|8
1624154910000|2021-06-20 02:08:30|554.05|550.05|554.04|550.04|554.05|550.05|554.02|550.02|7
1624154920000|2021-06-20 02:08:40|554.02|550.02|553.99|549.99|554.05|550.05|553.99|549.99|14
1624154930000|2021-06-20 02:08:50|554|550|554.01|550.01|554.01|550.01|553.99|549.99|8
1624154940000|2021-06-20 02:09:00|554|550|554|550|554.01|550.01|553.99|549.99|7
1624154950000|2021-06-20 02:09:10|554.01|550.01|554.03|550.03|554.03|550.03|554|550|7
1624154960000|2021-06-20 02:09:20|554.04|550.04|553.97|549.97|554.04|550.04|553.96|549.96|7
1624154970000|2021-06-20 02:09:30|553.95|549.95|553.97|549.97|553.97|549.97|553.95|549.95|2
1624154980000|2021-06-20 02:09:40|553.95|549.95|553.88|549.88|553.97|549.97|553.87|549.87|9
1624154990000|2021-06-20 02:09:50|553.9|549.9|553.9|549.9|553.91|549.91|553.89|549.89|7
1624155000000|2021-06-20 02:10:00|553.89|549.89|553.87|549.87|553.9|549.9|553.87|549.87|12
1624155010000|2021-06-20 02:10:10|553.82|549.82|553.81|549.81|553.82|549.82|553.79|549.79|3
1624155020000|2021-06-20 02:10:20|553.8|549.8|553.82|549.82|553.84|549.84|553.67|549.67|18
1624155030000|2021-06-20 02:10:30|553.81|549.81|553.85|549.85|553.85|549.85|553.81|549.81|10
1624155040000|2021-06-20 02:10:40|553.9|549.9|554|550|554.01|550.01|553.9|549.9|16
1624155050000|2021-06-20 02:10:50|553.99|549.99|554|550|554|550|553.98|549.98|4
1624155060000|2021-06-20 02:11:00|554.04|550.04|554.14|550.14|554.14|550.14|554.04|550.04|9
1624155070000|2021-06-20 02:11:10|554.15|550.15|554.01|550.01|554.16|550.16|554.01|550.01|13
1624155080000|2021-06-20 02:11:20|554|550|553.98|549.98|554|550|553.98|549.98|8
1624155090000|2021-06-20 02:11:30|553.99|549.99|554.01|550.01|554.04|550.04|553.99|549.99|15
1624155110000|2021-06-20 02:11:50|554.02|550.02|554.23|550.23|554.24|550.24|554.02|550.02|12
1624155120000|2021-06-20 02:12:00|554.22|550.22|553.96|549.96|554.23|550.23|553.94|549.94|21
1624155130000|2021-06-20 02:12:10|554|550|554.05|550.05|554.07|550.07|553.97|549.97|17
1624155140000|2021-06-20 02:12:20|554.06|550.06|554.06|550.06|554.09|550.09|554.05|550.05|16
1624155150000|2021-06-20 02:12:30|554.02|550.02|554.01|550.01|554.05|550.05|554|550|12
1624155160000|2021-06-20 02:12:40|554.02|550.02|554.04|550.04|554.08|550.08|554.01|550.01|11
1624155170000|2021-06-20 02:12:50|554.02|550.02|554.02|550.02|554.03|550.03|554.02|550.02|9
1624155180000|2021-06-20 02:13:00|554|550|553.76|549.76|554|550|553.76|549.76|17
1624155190000|2021-06-20 02:13:10|553.77|549.77|553.75|549.75|553.77|549.77|553.74|549.74|17
1624155200000|2021-06-20 02:13:20|553.77|549.77|553.74|549.74|553.77|549.77|553.74|549.74|12
1624155210000|2021-06-20 02:13:30|553.75|549.75|553.75|549.75|553.76|549.76|553.72|549.72|10
1624155220000|2021-06-20 02:13:40|553.74|549.74|553.75|549.75|553.76|549.76|553.74|549.74|6
1624155230000|2021-06-20 02:13:50|553.74|549.74|553.76|549.76|553.78|549.78|553.74|549.74|11
1624155240000|2021-06-20 02:14:00|553.78|549.78|553.74|549.74|553.78|549.78|553.72|549.72|9
1624155250000|2021-06-20 02:14:10|553.75|549.75|553.8|549.8|553.8|549.8|553.74|549.74|10
1624155260000|2021-06-20 02:14:20|553.81|549.81|553.77|549.77|553.84|549.84|553.77|549.77|11
1624155270000|2021-06-20 02:14:30|553.76|549.76|553.75|549.75|553.78|549.78|553.75|549.75|10
1624155280000|2021-06-20 02:14:40|553.76|549.76|553.71|549.71|553.76|549.76|553.71|549.71|10
1624155290000|2021-06-20 02:14:50|553.72|549.72|553.7|549.7|553.73|549.73|553.7|549.7|12
1624155300000|2021-06-20 02:15:00|553.67|549.67|553.47|549.47|553.68|549.68|553.47|549.47|12
1624155310000|2021-06-20 02:15:10|553.43|549.43|553.38|549.38|553.43|549.43|553.38|549.38|5
1624155320000|2021-06-20 02:15:20|553.37|549.37|553.36|549.36|553.37|549.37|553.36|549.36|2
1624155330000|2021-06-20 02:15:30|553.37|549.37|553.37|549.37|553.37|549.37|553.36|549.36|9
1624155340000|2021-06-20 02:15:40|553.38|549.38|553.28|549.28|553.38|549.38|553.28|549.28|9
1624155350000|2021-06-20 02:15:50|553.3|549.3|553.23|549.23|553.3|549.3|553.19|549.19|19
1624155360000|2021-06-20 02:16:00|553.24|549.24|553.19|549.19|553.25|549.25|553.18|549.18|12
1624155370000|2021-06-20 02:16:10|553.2|549.2|552.99|548.99|553.2|549.2|552.99|548.99|16
1624155380000|2021-06-20 02:16:20|553.05|549.05|553.01|549.01|553.06|549.06|552.99|548.99|13
1624155390000|2021-06-20 02:16:30|553.02|549.02|553.02|549.02|553.05|549.05|553.02|549.02|6
1624155400000|2021-06-20 02:16:40|553.01|549.01|553.04|549.04|553.07|549.07|553.01|549.01|10
1624155410000|2021-06-20 02:16:50|553.03|549.03|553.07|549.07|553.08|549.08|553.03|549.03|8
1624155420000|2021-06-20 02:17:00|553.06|549.06|553.07|549.07|553.07|549.07|553.05|549.05|7
1624155430000|2021-06-20 02:17:10|553.06|549.06|553.07|549.07|553.08|549.08|553.03|549.03|16
1624155440000|2021-06-20 02:17:20|553.06|549.06|552.91|548.91|553.07|549.07|552.88|548.88|16
1624155450000|2021-06-20 02:17:30|552.9|548.9|552.6|548.6|552.91|548.91|552.6|548.6|19
1624155460000|2021-06-20 02:17:40|552.53|548.53|552.64|548.64|552.66|548.66|552.46|548.46|18
1624155470000|2021-06-20 02:17:50|552.65|548.65|552.57|548.57|552.65|548.65|552.46|548.46|13
1624155480000|2021-06-20 02:18:00|552.56|548.56|552.63|548.63|552.64|548.64|552.56|548.56|14
1624155490000|2021-06-20 02:18:10|552.65|548.65|552.62|548.62|552.66|548.66|552.6|548.6|14
1624155500000|2021-06-20 02:18:20|552.63|548.63|552.89|548.89|552.93|548.93|552.62|548.62|16
1624155510000|2021-06-20 02:18:30|552.88|548.88|552.92|548.92|552.92|548.92|552.88|548.88|5
1624155520000|2021-06-20 02:18:40|552.91|548.91|553.1|549.1|553.1|549.1|552.91|548.91|9
1624155530000|2021-06-20 02:18:50|553.11|549.11|553.11|549.11|553.11|549.11|553.09|549.09|13
1624155540000|2021-06-20 02:19:00|553.1|549.1|553.25|549.25|553.25|549.25|553.1|549.1|13
1624155550000|2021-06-20 02:19:10|553.26|549.26|553.19|549.19|553.26|549.26|553.19|549.19|11
1624155560000|2021-06-20 02:19:20|553.11|549.11|553.03|549.03|553.11|549.11|553.03|549.03|15
1624155570000|2021-06-20 02:19:30|552.93|548.93|552.8|548.8|552.94|548.94|552.8|548.8|18
1624155580000|2021-06-20 02:19:40|552.81|548.81|552.68|548.68|552.81|548.81|552.65|548.65|16
1624155590000|2021-06-20 02:19:50|552.67|548.67|552.41|548.41|552.68|548.68|552.41|548.41|11
1624155600000|2021-06-20 02:20:00|552.42|548.42|552.3|548.3|552.42|548.42|552.3|548.3|8
1624155610000|2021-06-20 02:20:10|552.29|548.29|552.1|548.1|552.29|548.29|552.1|548.1|9
1624155620000|2021-06-20 02:20:20|552.09|548.09|552.31|548.31|552.31|548.31|552.04|548.04|15
1624155630000|2021-06-20 02:20:30|552.32|548.32|552.63|548.63|552.68|548.68|552.32|548.32|15
1624155640000|2021-06-20 02:20:40|552.64|548.64|552.64|548.64|552.65|548.65|552.63|548.63|9
1624155650000|2021-06-20 02:20:50|552.65|548.65|552.66|548.66|552.68|548.68|552.65|548.65|11
1624155660000|2021-06-20 02:21:00|552.67|548.67|552.71|548.71|552.72|548.72|552.67|548.67|12
1624155670000|2021-06-20 02:21:10|552.72|548.72|552.84|548.84|552.85|548.85|552.72|548.72|14
1624155680000|2021-06-20 02:21:20|552.82|548.82|552.83|548.83|552.83|548.83|552.82|548.82|6
1624155690000|2021-06-20 02:21:30|552.9|548.9|552.97|548.97|552.97|548.97|552.9|548.9|10
1624155700000|2021-06-20 02:21:40|552.96|548.96|552.95|548.95|552.96|548.96|552.95|548.95|12
1624155710000|2021-06-20 02:21:50|552.97|548.97|553.02|549.02|553.03|549.03|552.95|548.95|8
1624155720000|2021-06-20 02:22:00|552.98|548.98|552.94|548.94|552.98|548.98|552.93|548.93|8
1624155730000|2021-06-20 02:22:10|552.99|548.99|552.99|548.99|553.01|549.01|552.96|548.96|12
1624155740000|2021-06-20 02:22:20|552.96|548.96|553.06|549.06|553.06|549.06|552.95|548.95|16
1624155750000|2021-06-20 02:22:30|553.05|549.05|553.1|549.1|553.1|549.1|553.05|549.05|8
1624155760000|2021-06-20 02:22:40|553.07|549.07|553.08|549.08|553.1|549.1|553.07|549.07|7
1624155770000|2021-06-20 02:22:50|553.09|549.09|553.07|549.07|553.11|549.11|553.07|549.07|9
1624155780000|2021-06-20 02:23:00|553.08|549.08|553.22|549.22|553.22|549.22|553.07|549.07|11
1624155790000|2021-06-20 02:23:10|553.21|549.21|553.31|549.31|553.31|549.31|553.21|549.21|11
1624155800000|2021-06-20 02:23:20|553.3|549.3|553.34|549.34|553.34|549.34|553.29|549.29|4
1624155810000|2021-06-20 02:23:30|553.32|549.32|553.24|549.24|553.32|549.32|553.23|549.23|15
1624155820000|2021-06-20 02:23:40|553.2|549.2|553.19|549.19|553.2|549.2|553.18|549.18|9
1624155830000|2021-06-20 02:23:50|553.18|549.18|553.17|549.17|553.19|549.19|553.16|549.16|8
1624155840000|2021-06-20 02:24:00|553.11|549.11|553.15|549.15|553.17|549.17|553.1|549.1|16
1624155850000|2021-06-20 02:24:10|553.16|549.16|553.07|549.07|553.18|549.18|553.07|549.07|17
1624155860000|2021-06-20 02:24:20|553.08|549.08|553.11|549.11|553.12|549.12|553.08|549.08|8
1624155870000|2021-06-20 02:24:30|553.12|549.12|553.12|549.12|553.13|549.13|553.11|549.11|9
1624155880000|2021-06-20 02:24:40|553.13|549.13|553.12|549.12|553.16|549.16|553.11|549.11|15
1624155890000|2021-06-20 02:24:50|553.13|549.13|553.15|549.15|553.18|549.18|553.13|549.13|9
1624155900000|2021-06-20 02:25:00|553.14|549.14|553|549|553.14|549.14|552.95|548.95|16
1624155910000|2021-06-20 02:25:10|552.98|548.98|552.97|548.97|553.04|549.04|552.96|548.96|19
1624155920000|2021-06-20 02:25:20|552.96|548.96|552.95|548.95|552.99|548.99|552.95|548.95|17
1624155930000|2021-06-20 02:25:30|552.96|548.96|552.96|548.96|552.96|548.96|552.95|548.95|5
1624155940000|2021-06-20 02:25:40|552.95|548.95|552.77|548.77|552.95|548.95|552.77|548.77|14
1624155950000|2021-06-20 02:25:50|552.76|548.76|552.71|548.71|552.77|548.77|552.71|548.71|18
1624155960000|2021-06-20 02:26:00|552.72|548.72|552.7|548.7|552.73|548.73|552.69|548.69|12
1624155970000|2021-06-20 02:26:10|552.71|548.71|552.57|548.57|552.71|548.71|552.57|548.57|13
1624155980000|2021-06-20 02:26:20|552.56|548.56|552.47|548.47|552.56|548.56|552.46|548.46|13
1624155990000|2021-06-20 02:26:30|552.46|548.46|552.3|548.3|552.46|548.46|552.3|548.3|9
1624156000000|2021-06-20 02:26:40|552.28|548.28|552.29|548.29|552.31|548.31|552.28|548.28|7
1624156010000|2021-06-20 02:26:50|552.3|548.3|552.19|548.19|552.31|548.31|552.19|548.19|11
1624156020000|2021-06-20 02:27:00|552.2|548.2|552.19|548.19|552.2|548.2|552.19|548.19|4
1624156030000|2021-06-20 02:27:10|552.2|548.2|552.19|548.19|552.2|548.2|552.18|548.18|10
1624156040000|2021-06-20 02:27:20|552.2|548.2|552.18|548.18|552.25|548.25|552.17|548.17|18
1624156050000|2021-06-20 02:27:30|552.17|548.17|552.35|548.35|552.36|548.36|552.15|548.15|16
1624156060000|2021-06-20 02:27:40|552.36|548.36|552.26|548.26|552.37|548.37|552.26|548.26|11
1624156070000|2021-06-20 02:27:50|552.28|548.28|552.28|548.28|552.29|548.29|552.27|548.27|8
1624156080000|2021-06-20 02:28:00|552.29|548.29|552.46|548.46|552.46|548.46|552.28|548.28|18
1624156090000|2021-06-20 02:28:10|552.44|548.44|552.21|548.21|552.44|548.44|552.21|548.21|15
1624156100000|2021-06-20 02:28:20|552.15|548.15|552.07|548.07|552.15|548.15|552.07|548.07|11
1624156110000|2021-06-20 02:28:30|552.06|548.06|552.04|548.04|552.08|548.08|552.02|548.02|13
1624156120000|2021-06-20 02:28:40|552.03|548.03|552|548|552.04|548.04|551.98|547.98|11
1624156130000|2021-06-20 02:28:50|551.94|547.94|551.92|547.92|551.94|547.94|551.86|547.86|19
1624156140000|2021-06-20 02:29:00|551.89|547.89|551.96|547.96|551.96|547.96|551.87|547.87|17
1624156150000|2021-06-20 02:29:10|551.89|547.89|551.77|547.77|551.93|547.93|551.77|547.77|15
1624156160000|2021-06-20 02:29:20|551.71|547.71|551.66|547.66|551.73|547.73|551.61|547.61|17
1624156170000|2021-06-20 02:29:30|551.65|547.65|551.63|547.63|551.67|547.67|551.63|547.63|12
1624156180000|2021-06-20 02:29:40|551.62|547.62|551.39|547.39|551.62|547.62|551.39|547.39|17
1624156190000|2021-06-20 02:29:50|551.38|547.38|551.41|547.41|551.41|547.41|551.35|547.35|12
1624156200000|2021-06-20 02:30:00|551.39|547.39|551.09|547.09|551.39|547.39|551.09|547.09|16
1624156210000|2021-06-20 02:30:10|551.07|547.07|550.99|546.99|551.08|547.08|550.99|546.99|18
1624156220000|2021-06-20 02:30:20|550.98|546.98|550.98|546.98|550.99|546.99|550.97|546.97|18
1624156230000|2021-06-20 02:30:30|550.97|546.97|551.04|547.04|551.05|547.05|550.97|546.97|15
1624156240000|2021-06-20 02:30:40|551.03|547.03|551.06|547.06|551.06|547.06|551.03|547.03|6
1624156250000|2021-06-20 02:30:50|551.05|547.05|551.06|547.06|551.06|547.06|551.05|547.05|12
1624156260000|2021-06-20 02:31:00|551.07|547.07|551.13|547.13|551.32|547.32|551.07|547.07|21
1624156270000|2021-06-20 02:31:10|551.14|547.14|551.13|547.13|551.16|547.16|551.11|547.11|17
1624156280000|2021-06-20 02:31:20|551.14|547.14|551.09|547.09|551.15|547.15|551.08|547.08|10
1624156290000|2021-06-20 02:31:30|551.1|547.1|551.27|547.27|551.27|547.27|551.1|547.1|4
1624156300000|2021-06-20 02:31:40|551.36|547.36|551.84|547.84|551.98|547.98|551.36|547.36|19
1624156310000|2021-06-20 02:31:50|551.83|547.83|551.67|547.67|551.84|547.84|551.67|547.67|11
1624156320000|2021-06-20 02:32:00|551.69|547.69|551.73|547.73|551.74|547.74|551.68|547.68|10
1624156330000|2021-06-20 02:32:10|551.72|547.72|551.73|547.73|551.73|547.73|551.71|547.71|11
1624156340000|2021-06-20 02:32:20|551.72|547.72|551.93|547.93|551.93|547.93|551.72|547.72|11
1624156350000|2021-06-20 02:32:30|551.99|547.99|552.19|548.19|552.19|548.19|551.98|547.98|14
1624156360000|2021-06-20 02:32:40|552.2|548.2|552.28|548.28|552.28|548.28|552.19|548.19|13
1624156370000|2021-06-20 02:32:50|552.27|548.27|552.16|548.16|552.29|548.29|552.14|548.14|15
1624156380000|2021-06-20 02:33:00|552.15|548.15|552.18|548.18|552.31|548.31|552.15|548.15|16
1624156390000|2021-06-20 02:33:10|552.21|548.21|552.05|548.05|552.21|548.21|552.05|548.05|18
1624156400000|2021-06-20 02:33:20|552.04|548.04|551.91|547.91|552.04|548.04|551.91|547.91|17
1624156410000|2021-06-20 02:33:30|551.9|547.9|551.96|547.96|551.97|547.97|551.89|547.89|16
1624156420000|2021-06-20 02:33:40|551.93|547.93|551.88|547.88|551.99|547.99|551.88|547.88|13
1624156430000|2021-06-20 02:33:50|551.89|547.89|551.9|547.9|551.91|547.91|551.89|547.89|10
1624156440000|2021-06-20 02:34:00|551.89|547.89|551.81|547.81|551.89|547.89|551.79|547.79|12
1624156450000|2021-06-20 02:34:10|551.82|547.82|551.78|547.78|551.82|547.82|551.78|547.78|13
1624156460000|2021-06-20 02:34:20|551.79|547.79|551.78|547.78|551.81|547.81|551.78|547.78|13
1624156470000|2021-06-20 02:34:30|551.79|547.79|551.85|547.85|551.85|547.85|551.78|547.78|9
1624156480000|2021-06-20 02:34:40|551.89|547.89|551.95|547.95|551.95|547.95|551.89|547.89|4
1624156490000|2021-06-20 02:34:50|551.96|547.96|552.13|548.13|552.15|548.15|551.96|547.96|13
1624156500000|2021-06-20 02:35:00|552.1|548.1|552.01|548.01|552.1|548.1|551.97|547.97|15
1624156510000|2021-06-20 02:35:10|552.02|548.02|551.94|547.94|552.02|548.02|551.94|547.94|11
1624156520000|2021-06-20 02:35:20|551.95|547.95|551.88|547.88|551.95|547.95|551.87|547.87|11
1624156530000|2021-06-20 02:35:30|551.87|547.87|551.87|547.87|551.89|547.89|551.86|547.86|14
1624156540000|2021-06-20 02:35:40|551.88|547.88|552.03|548.03|552.03|548.03|551.87|547.87|14
1624156550000|2021-06-20 02:35:50|552.06|548.06|552.14|548.14|552.14|548.14|552.05|548.05|19
1624156560000|2021-06-20 02:36:00|552.15|548.15|552.23|548.23|552.24|548.24|552.14|548.14|14
1624156570000|2021-06-20 02:36:10|552.26|548.26|552.39|548.39|552.4|548.4|552.23|548.23|19
1624156580000|2021-06-20 02:36:20|552.4|548.4|552.48|548.48|552.49|548.49|552.36|548.36|15
1624156590000|2021-06-20 02:36:30|552.51|548.51|552.63|548.63|552.63|548.63|552.51|548.51|12
1624156600000|2021-06-20 02:36:40|552.66|548.66|552.69|548.69|552.8|548.8|552.65|548.65|20
1624156610000|2021-06-20 02:36:50|552.68|548.68|553|549|553|549|552.66|548.66|15
1624156620000|2021-06-20 02:37:00|552.99|548.99|553.01|549.01|553.01|549.01|552.99|548.99|12
1624156630000|2021-06-20 02:37:10|553|549|552.99|548.99|553.01|549.01|552.99|548.99|15
1624156640000|2021-06-20 02:37:20|553|549|552.93|548.93|553.04|549.04|552.93|548.93|12
1624156650000|2021-06-20 02:37:30|552.92|548.92|552.97|548.97|553.02|549.02|552.92|548.92|10
1624156660000|2021-06-20 02:37:40|552.99|548.99|552.88|548.88|552.99|548.99|552.86|548.86|15
1624156670000|2021-06-20 02:37:50|552.89|548.89|552.9|548.9|552.92|548.92|552.87|548.87|14
1624156680000|2021-06-20 02:38:00|552.89|548.89|552.86|548.86|552.9|548.9|552.85|548.85|14
1624156690000|2021-06-20 02:38:10|552.85|548.85|552.72|548.72|552.85|548.85|552.7|548.7|16
1624156700000|2021-06-20 02:38:20|552.73|548.73|552.7|548.7|552.73|548.73|552.69|548.69|5
1624156710000|2021-06-20 02:38:30|552.69|548.69|552.71|548.71|552.71|548.71|552.69|548.69|3
1624156720000|2021-06-20 02:38:40|552.7|548.7|552.71|548.71|552.71|548.71|552.7|548.7|2
1624156730000|2021-06-20 02:38:50|552.72|548.72|552.58|548.58|552.72|548.72|552.58|548.58|12
1624156740000|2021-06-20 02:39:00|552.6|548.6|552.53|548.53|552.61|548.61|552.5|548.5|9
1624156750000|2021-06-20 02:39:10|552.5|548.5|552.53|548.53|552.54|548.54|552.5|548.5|15
1624156760000|2021-06-20 02:39:20|552.52|548.52|552.52|548.52|552.54|548.54|552.5|548.5|12
1624156770000|2021-06-20 02:39:30|552.51|548.51|552.53|548.53|552.54|548.54|552.51|548.51|19
1624156780000|2021-06-20 02:39:40|552.54|548.54|552.53|548.53|552.55|548.55|552.51|548.51|21
1624156790000|2021-06-20 02:39:50|552.54|548.54|552.54|548.54|552.54|548.54|552.51|548.51|9
1624156800000|2021-06-20 02:40:00|552.52|548.52|552.53|548.53|552.54|548.54|552.5|548.5|15
1624156810000|2021-06-20 02:40:10|552.52|548.52|552.47|548.47|552.53|548.53|552.47|548.47|17
1624156820000|2021-06-20 02:40:20|552.48|548.48|552.24|548.24|552.48|548.48|552.21|548.21|18
1624156830000|2021-06-20 02:40:30|552.25|548.25|552.07|548.07|552.25|548.25|552.07|548.07|17
1624156840000|2021-06-20 02:40:40|552.06|548.06|551.85|547.85|552.06|548.06|551.85|547.85|15
1624156850000|2021-06-20 02:40:50|551.84|547.84|551.26|547.26|551.84|547.84|551.25|547.25|23
1624156860000|2021-06-20 02:41:00|551.24|547.24|550.95|546.95|551.24|547.24|550.95|546.95|11
1624156870000|2021-06-20 02:41:10|550.94|546.94|550.77|546.77|550.94|546.94|550.75|546.75|18
1624156880000|2021-06-20 02:41:20|550.76|546.76|550.71|546.71|550.91|546.91|550.71|546.71|21
1624156890000|2021-06-20 02:41:30|550.67|546.67|550.74|546.74|550.76|546.76|550.67|546.67|13
1624156900000|2021-06-20 02:41:40|550.75|546.75|550.78|546.78|550.85|546.85|550.73|546.73|20
1624156910000|2021-06-20 02:41:50|550.77|546.77|550.8|546.8|550.83|546.83|550.77|546.77|13
1624156920000|2021-06-20 02:42:00|550.82|546.82|550.52|546.52|550.85|546.85|550.52|546.52|20
1624156930000|2021-06-20 02:42:10|550.53|546.53|550.43|546.43|550.57|546.57|550.35|546.35|13
1624156940000|2021-06-20 02:42:20|550.46|546.46|550.61|546.61|550.63|546.63|550.44|546.44|18
1624156950000|2021-06-20 02:42:30|550.62|546.62|550.5|546.5|550.63|546.63|550.47|546.47|14
1624156960000|2021-06-20 02:42:40|550.49|546.49|550.51|546.51|550.52|546.52|550.49|546.49|7
1624156970000|2021-06-20 02:42:50|550.52|546.52|550.47|546.47|550.52|546.52|550.46|546.46|16
1624156990000|2021-06-20 02:43:10|550.46|546.46|550.44|546.44|550.46|546.46|550.44|546.44|2
1624157000000|2021-06-20 02:43:20|550.45|546.45|550.45|546.45|550.45|546.45|550.44|546.44|5
1624157010000|2021-06-20 02:43:30|550.44|546.44|550.51|546.51|550.51|546.51|550.34|546.34|10
1624157020000|2021-06-20 02:43:40|550.5|546.5|550.66|546.66|550.7|546.7|550.5|546.5|22
1624157030000|2021-06-20 02:43:50|550.65|546.65|550.67|546.67|550.67|546.67|550.64|546.64|9
1624157040000|2021-06-20 02:44:00|550.68|546.68|550.79|546.79|550.79|546.79|550.67|546.67|10
1624157050000|2021-06-20 02:44:10|550.78|546.78|550.7|546.7|550.81|546.81|550.7|546.7|15
1624157060000|2021-06-20 02:44:20|550.71|546.71|550.72|546.72|550.74|546.74|550.68|546.68|14
1624157070000|2021-06-20 02:44:30|550.71|546.71|550.72|546.72|550.72|546.72|550.71|546.71|2
1624157080000|2021-06-20 02:44:40|550.73|546.73|550.74|546.74|550.75|546.75|550.7|546.7|9
1624157090000|2021-06-20 02:44:50|550.72|546.72|550.62|546.62|550.74|546.74|550.62|546.62|9
1624157100000|2021-06-20 02:45:00|550.6|546.6|550.47|546.47|550.6|546.6|550.47|546.47|6
1624157110000|2021-06-20 02:45:10|550.43|546.43|550.36|546.36|550.43|546.43|550.32|546.32|17
1624157120000|2021-06-20 02:45:20|550.37|546.37|550.39|546.39|550.4|546.4|550.36|546.36|6
1624157130000|2021-06-20 02:45:30|550.4|546.4|550.56|546.56|550.58|546.58|550.39|546.39|12
1624157140000|2021-06-20 02:45:40|550.58|546.58|550.86|546.86|550.86|546.86|550.58|546.58|15
1624157150000|2021-06-20 02:45:50|550.88|546.88|550.95|546.95|550.95|546.95|550.83|546.83|16
1624157160000|2021-06-20 02:46:00|550.96|546.96|551.14|547.14|551.14|547.14|550.96|546.96|15
1624157170000|2021-06-20 02:46:10|551.13|547.13|551.48|547.48|551.57|547.57|551.12|547.12|19
1624157180000|2021-06-20 02:46:20|551.5|547.5|551.92|547.92|551.92|547.92|551.5|547.5|17
1624157190000|2021-06-20 02:46:30|551.94|547.94|551.91|547.91|551.95|547.95|551.83|547.83|17
1624157200000|2021-06-20 02:46:40|551.9|547.9|551.94|547.94|551.95|547.95|551.9|547.9|12
1624157210000|2021-06-20 02:46:50|551.96|547.96|551.96|547.96|551.97|547.97|551.94|547.94|11
1624157220000|2021-06-20 02:47:00|551.93|547.93|551.94|547.94|551.97|547.97|551.93|547.93|17
1624157230000|2021-06-20 02:47:10|551.96|547.96|552.02|548.02|552.02|548.02|551.91|547.91|18
1624157240000|2021-06-20 02:47:20|552.01|548.01|552.1|548.1|552.1|548.1|552.01|548.01|15
1624157250000|2021-06-20 02:47:30|552.07|548.07|551.97|547.97|552.09|548.09|551.95|547.95|14
1624157260000|2021-06-20 02:47:40|551.96|547.96|551.99|547.99|551.99|547.99|551.96|547.96|4
1624157270000|2021-06-20 02:47:50|551.97|547.97|552|548|552.01|548.01|551.96|547.96|12
1624157280000|2021-06-20 02:48:00|551.99|547.99|551.75|547.75|552|548|551.75|547.75|17
1624157290000|2021-06-20 02:48:10|551.76|547.76|551.35|547.35|551.77|547.77|551.35|547.35|18
1624157300000|2021-06-20 02:48:20|551.36|547.36|551.35|547.35|551.39|547.39|551.35|547.35|9
1624157310000|2021-06-20 02:48:30|551.36|547.36|551.25|547.25|551.39|547.39|551.24|547.24|11
1624157320000|2021-06-20 02:48:40|551.24|547.24|551.19|547.19|551.25|547.25|551.18|547.18|12
1624157330000|2021-06-20 02:48:50|551.16|547.16|551.14|547.14|551.16|547.16|551.11|547.11|9
1624157340000|2021-06-20 02:49:00|551.13|547.13|551.14|547.14|551.15|547.15|551.13|547.13|5
1624157350000|2021-06-20 02:49:10|551.17|547.17|551.44|547.44|551.47|547.47|551.17|547.17|16
1624157360000|2021-06-20 02:49:20|551.45|547.45|551.5|547.5|551.5|547.5|551.45|547.45|11
1624157370000|2021-06-20 02:49:30|551.49|547.49|551.51|547.51|551.51|547.51|551.49|547.49|11
1624157380000|2021-06-20 02:49:40|551.5|547.5|551.57|547.57|551.6|547.6|551.48|547.48|16
1624157390000|2021-06-20 02:49:50|551.56|547.56|551.47|547.47|551.57|547.57|551.46|547.46|19
1624157400000|2021-06-20 02:50:00|551.48|547.48|551.23|547.23|551.57|547.57|551.22|547.22|21
1624157410000|2021-06-20 02:50:10|551.22|547.22|551.24|547.24|551.24|547.24|551.22|547.22|4
1624157420000|2021-06-20 02:50:20|551.25|547.25|551.25|547.25|551.25|547.25|551.25|547.25|1
1624157430000|2021-06-20 02:50:30|551.27|547.27|551.28|547.28|551.28|547.28|551.26|547.26|6
1624157440000|2021-06-20 02:50:40|551.29|547.29|551.78|547.78|551.78|547.78|551.29|547.29|14
1624157450000|2021-06-20 02:50:50|551.79|547.79|552.11|548.11|552.11|548.11|551.79|547.79|17
1624157460000|2021-06-20 02:51:00|552.15|548.15|552.2|548.2|552.21|548.21|552.11|548.11|12
1624157470000|2021-06-20 02:51:10|552.21|548.21|552.73|548.73|552.77|548.77|552.21|548.21|20
1624157480000|2021-06-20 02:51:20|552.72|548.72|552.56|548.56|552.72|548.72|552.45|548.45|15
1624157490000|2021-06-20 02:51:30|552.57|548.57|552.73|548.73|552.73|548.73|552.57|548.57|13
1624157500000|2021-06-20 02:51:40|552.72|548.72|553.03|549.03|553.04|549.04|552.72|548.72|13
1624157510000|2021-06-20 02:51:50|553.04|549.04|553.24|549.24|553.24|549.24|553.03|549.03|12
1624157520000|2021-06-20 02:52:00|553.25|549.25|553.49|549.49|553.49|549.49|553.25|549.25|12
1624157530000|2021-06-20 02:52:10|553.53|549.53|553.63|549.63|553.63|549.63|553.53|549.53|11
1624157540000|2021-06-20 02:52:20|553.61|549.61|553.63|549.63|553.69|549.69|553.61|549.61|21
1624157550000|2021-06-20 02:52:30|553.64|549.64|553.94|549.94|553.99|549.99|553.63|549.63|18
1624157560000|2021-06-20 02:52:40|553.96|549.96|553.98|549.98|554.02|550.02|553.91|549.91|20
1624157570000|2021-06-20 02:52:50|553.97|549.97|553.98|549.98|553.99|549.99|553.96|549.96|10
1624157580000|2021-06-20 02:53:00|553.99|549.99|553.81|549.81|553.99|549.99|553.79|549.79|16
1624157590000|2021-06-20 02:53:10|553.82|549.82|553.86|549.86|553.89|549.89|553.82|549.82|16
1624157600000|2021-06-20 02:53:20|553.87|549.87|553.86|549.86|553.87|549.87|553.86|549.86|2
1624157610000|2021-06-20 02:53:30|553.85|549.85|553.77|549.77|553.86|549.86|553.77|549.77|10
1624157620000|2021-06-20 02:53:40|553.74|549.74|553.65|549.65|553.74|549.74|553.65|549.65|3
1624157630000|2021-06-20 02:53:50|553.64|549.64|553.64|549.64|553.65|549.65|553.64|549.64|3
1624157640000|2021-06-20 02:54:00|553.65|549.65|553.71|549.71|553.71|549.71|553.65|549.65|4
1624157650000|2021-06-20 02:54:10|553.73|549.73|554.01|550.01|554.01|550.01|553.73|549.73|13
1624157660000|2021-06-20 02:54:20|553.99|549.99|553.98|549.98|554.03|550.03|553.96|549.96|15
1624157670000|2021-06-20 02:54:30|553.99|549.99|554.09|550.09|554.09|550.09|553.98|549.98|9
1624157680000|2021-06-20 02:54:40|554.1|550.1|554.32|550.32|554.32|550.32|554.1|550.1|9
1624157690000|2021-06-20 02:54:50|554.33|550.33|554.83|550.83|554.87|550.87|554.33|550.33|20
1624157700000|2021-06-20 02:55:00|554.82|550.82|554.82|550.82|554.83|550.83|554.79|550.79|19
1624157710000|2021-06-20 02:55:10|554.83|550.83|554.97|550.97|554.97|550.97|554.78|550.78|15
1624157720000|2021-06-20 02:55:20|554.94|550.94|554.68|550.68|554.95|550.95|554.67|550.67|15
1624157730000|2021-06-20 02:55:30|554.67|550.67|554.67|550.67|554.68|550.68|554.67|550.67|5
1624157740000|2021-06-20 02:55:40|554.72|550.72|554.99|550.99|554.99|550.99|554.72|550.72|16
1624157750000|2021-06-20 02:55:50|555|551|555|551|555.03|551.03|554.99|550.99|7
1624157760000|2021-06-20 02:56:00|554.99|550.99|554.98|550.98|555.01|551.01|554.98|550.98|10
1624157770000|2021-06-20 02:56:10|554.97|550.97|555.21|551.21|555.21|551.21|554.94|550.94|12
1624157780000|2021-06-20 02:56:20|555.22|551.22|555.48|551.48|555.51|551.51|555.21|551.21|20
1624157790000|2021-06-20 02:56:30|555.47|551.47|555.53|551.53|555.53|551.53|555.46|551.46|15
1624157800000|2021-06-20 02:56:40|555.54|551.54|555.53|551.53|555.54|551.54|555.52|551.52|10
1624157810000|2021-06-20 02:56:50|555.52|551.52|555.59|551.59|555.6|551.6|555.52|551.52|11
1624157820000|2021-06-20 02:57:00|555.6|551.6|555.57|551.57|555.6|551.6|555.57|551.57|6
1624157830000|2021-06-20 02:57:10|555.58|551.58|555.63|551.63|555.65|551.65|555.58|551.58|9
1624157840000|2021-06-20 02:57:20|555.64|551.64|555.66|551.66|555.66|551.66|555.63|551.63|7
1624157850000|2021-06-20 02:57:30|555.65|551.65|555.7|551.7|555.7|551.7|555.64|551.64|12
1624157860000|2021-06-20 02:57:40|555.69|551.69|555.69|551.69|555.7|551.7|555.67|551.67|10
1624157870000|2021-06-20 02:57:50|555.81|551.81|555.98|551.98|556.04|552.04|555.81|551.81|16
1624157880000|2021-06-20 02:58:00|556.01|552.01|555.98|551.98|556.01|552.01|555.96|551.96|19
1624157890000|2021-06-20 02:58:10|555.97|551.97|555.73|551.73|555.98|551.98|555.69|551.69|22
1624157900000|2021-06-20 02:58:20|555.74|551.74|555.63|551.63|555.74|551.74|555.62|551.62|21
1624157910000|2021-06-20 02:58:30|555.62|551.62|555.5|551.5|555.64|551.64|555.5|551.5|18
1624157920000|2021-06-20 02:58:40|555.49|551.49|555.5|551.5|555.51|551.51|555.49|551.49|6
1624157930000|2021-06-20 02:58:50|555.49|551.49|555.44|551.44|555.49|551.49|555.44|551.44|12
1624157940000|2021-06-20 02:59:00|555.45|551.45|555.44|551.44|555.45|551.45|555.44|551.44|4
1624157950000|2021-06-20 02:59:10|555.43|551.43|555.41|551.41|555.44|551.44|555.4|551.4|9
1624157960000|2021-06-20 02:59:20|555.42|551.42|555.46|551.46|555.46|551.46|555.41|551.41|10
1624157970000|2021-06-20 02:59:30|555.49|551.49|555.63|551.63|555.75|551.75|555.49|551.49|17
1624157980000|2021-06-20 02:59:40|555.66|551.66|555.7|551.7|555.73|551.73|555.65|551.65|11
1624157990000|2021-06-20 02:59:50|555.71|551.71|555.74|551.74|555.75|551.75|555.71|551.71|6
1624158000000|2021-06-20 03:00:00|555.73|551.73|555.74|551.74|555.77|551.77|555.73|551.73|8
1624158010000|2021-06-20 03:00:10|555.77|551.77|555.71|551.71|555.77|551.77|555.68|551.68|15
1624158020000|2021-06-20 03:00:20|555.73|551.73|555.68|551.68|555.73|551.73|555.68|551.68|12
1624158030000|2021-06-20 03:00:30|555.66|551.66|555.67|551.67|555.68|551.68|555.64|551.64|14
1624158040000|2021-06-20 03:00:40|555.66|551.66|555.47|551.47|555.66|551.66|555.47|551.47|17
1624158050000|2021-06-20 03:00:50|555.45|551.45|555.29|551.29|555.45|551.45|555.25|551.25|16
1624158060000|2021-06-20 03:01:00|555.31|551.31|555.22|551.22|555.31|551.31|555.17|551.17|19
1624158070000|2021-06-20 03:01:10|555.27|551.27|554.86|550.86|555.28|551.28|554.86|550.86|21
1624158080000|2021-06-20 03:01:20|554.87|550.87|554.77|550.77|554.87|550.87|554.77|550.77|6
1624158090000|2021-06-20 03:01:30|554.78|550.78|554.7|550.7|554.78|550.78|554.67|550.67|8
1624158100000|2021-06-20 03:01:40|554.69|550.69|554.61|550.61|554.7|550.7|554.61|550.61|9
1624158110000|2021-06-20 03:01:50|554.57|550.57|554.42|550.42|554.57|550.57|554.42|550.42|11
1624158120000|2021-06-20 03:02:00|554.36|550.36|554.37|550.37|554.37|550.37|554.35|550.35|6
1624158130000|2021-06-20 03:02:10|554.35|550.35|554.32|550.32|554.35|550.35|554.32|550.32|9
1624158140000|2021-06-20 03:02:20|554.31|550.31|554.25|550.25|554.33|550.33|554.25|550.25|9
1624158150000|2021-06-20 03:02:30|554.26|550.26|554.24|550.24|554.26|550.26|554.23|550.23|11
1624158160000|2021-06-20 03:02:40|554.23|550.23|554.32|550.32|554.32|550.32|554.23|550.23|8
1624158170000|2021-06-20 03:02:50|554.37|550.37|554.36|550.36|554.38|550.38|554.35|550.35|5
1624158180000|2021-06-20 03:03:00|554.35|550.35|554.33|550.33|554.36|550.36|554.33|550.33|9
1624158190000|2021-06-20 03:03:10|554.34|550.34|554.11|550.11|554.34|550.34|554.11|550.11|13
1624158200000|2021-06-20 03:03:20|554.1|550.1|553.87|549.87|554.11|550.11|553.85|549.85|8
1624158210000|2021-06-20 03:03:30|553.88|549.88|553.86|549.86|553.88|549.88|553.86|549.86|9
1624158220000|2021-06-20 03:03:40|553.83|549.83|553.8|549.8|553.83|549.83|553.77|549.77|10
1624158230000|2021-06-20 03:03:50|553.76|549.76|553.56|549.56|553.76|549.76|553.56|549.56|13
1624158240000|2021-06-20 03:04:00|553.57|549.57|553.57|549.57|553.57|549.57|553.56|549.56|3
1624158250000|2021-06-20 03:04:10|553.55|549.55|553.5|549.5|553.56|549.56|553.5|549.5|4
1624158260000|2021-06-20 03:04:20|553.51|549.51|553.51|549.51|553.51|549.51|553.5|549.5|3
1624158270000|2021-06-20 03:04:30|553.5|549.5|553.48|549.48|553.52|549.52|553.48|549.48|8
1624158280000|2021-06-20 03:04:40|553.46|549.46|553.45|549.45|553.46|549.46|553.45|549.45|2
1624158290000|2021-06-20 03:04:50|553.48|549.48|553.49|549.49|553.5|549.5|553.48|549.48|6
1624158300000|2021-06-20 03:05:00|553.51|549.51|553.87|549.87|553.87|549.87|553.51|549.51|18
1624158310000|2021-06-20 03:05:10|553.85|549.85|554.04|550.04|554.04|550.04|553.84|549.84|13
1624158320000|2021-06-20 03:05:20|554.07|550.07|554.16|550.16|554.16|550.16|554.07|550.07|13
1624158330000|2021-06-20 03:05:30|554.15|550.15|554.16|550.16|554.17|550.17|554.15|550.15|9
1624158340000|2021-06-20 03:05:40|554.19|550.19|554.67|550.67|554.68|550.68|554.19|550.19|16
1624158350000|2021-06-20 03:05:50|554.66|550.66|554.76|550.76|554.76|550.76|554.66|550.66|15
1624158360000|2021-06-20 03:06:00|554.77|550.77|554.78|550.78|554.78|550.78|554.75|550.75|10
1624158370000|2021-06-20 03:06:10|554.77|550.77|554.88|550.88|554.88|550.88|554.77|550.77|15
1624158380000|2021-06-20 03:06:20|554.9|550.9|555.22|551.22|555.23|551.23|554.9|550.9|13
1624158390000|2021-06-20 03:06:30|555.24|551.24|555.38|551.38|555.45|551.45|555.22|551.22|18
1624158400000|2021-06-20 03:06:40|555.37|551.37|555.85|551.85|555.85|551.85|555.37|551.37|17
1624158410000|2021-06-20 03:06:50|555.82|551.82|555.99|551.99|556.01|552.01|555.82|551.82|21
1624158420000|2021-06-20 03:07:00|555.98|551.98|555.8|551.8|556|552|555.8|551.8|15
1624158430000|2021-06-20 03:07:10|555.78|551.78|555.84|551.84|555.84|551.84|555.55|551.55|16
1624158440000|2021-06-20 03:07:20|555.85|551.85|555.88|551.88|555.89|551.89|555.83|551.83|15
1624158450000|2021-06-20 03:07:30|555.87|551.87|556.02|552.02|556.02|552.02|555.87|551.87|11
1624158460000|2021-06-20 03:07:40|556.01|552.01|556.1|552.1|556.1|552.1|556|552|11
1624158470000|2021-06-20 03:07:50|556.11|552.11|556.39|552.39|556.39|552.39|556.11|552.11|6
1624158480000|2021-06-20 03:08:00|556.4|552.4|556.99|552.99|556.99|552.99|556.4|552.4|19
1624158490000|2021-06-20 03:08:10|557.04|553.04|557.21|553.21|557.31|553.31|557.04|553.04|17
1624158500000|2021-06-20 03:08:20|557.22|553.22|557.52|553.52|557.52|553.52|557.18|553.18|20
1624158510000|2021-06-20 03:08:30|557.55|553.55|557.87|553.87|557.92|553.92|557.55|553.55|25
1624158520000|2021-06-20 03:08:40|557.9|553.9|557.49|553.49|557.91|553.91|557.48|553.48|17
1624158530000|2021-06-20 03:08:50|557.46|553.46|557.42|553.42|557.46|553.46|557.39|553.39|8
1624158540000|2021-06-20 03:09:00|557.39|553.39|557.44|553.44|557.44|553.44|557.39|553.39|8
1624158550000|2021-06-20 03:09:10|557.45|553.45|557.64|553.64|557.65|553.65|557.45|553.45|7
1624158560000|2021-06-20 03:09:20|557.65|553.65|557.94|553.94|557.94|553.94|557.65|553.65|14
1624158570000|2021-06-20 03:09:30|557.95|553.95|557.98|553.98|557.98|553.98|557.92|553.92|13
1624158580000|2021-06-20 03:09:40|557.99|553.99|557.79|553.79|557.99|553.99|557.79|553.79|15
1624158590000|2021-06-20 03:09:50|557.78|553.78|557.84|553.84|557.86|553.86|557.77|553.77|14
1624158600000|2021-06-20 03:10:00|557.85|553.85|557.79|553.79|557.85|553.85|557.79|553.79|7
1624158610000|2021-06-20 03:10:10|557.78|553.78|557.71|553.71|557.78|553.78|557.71|553.71|7
1624158620000|2021-06-20 03:10:20|557.73|553.73|557.82|553.82|557.84|553.84|557.73|553.73|12
1624158630000|2021-06-20 03:10:30|557.81|553.81|557.69|553.69|557.82|553.82|557.69|553.69|14
1624158640000|2021-06-20 03:10:40|557.68|553.68|557.55|553.55|557.68|553.68|557.5|553.5|12
1624158650000|2021-06-20 03:10:50|557.54|553.54|557.51|553.51|557.54|553.54|557.48|553.48|8
1624158660000|2021-06-20 03:11:00|557.5|553.5|557.47|553.47|557.51|553.51|557.47|553.47|3
1624158670000|2021-06-20 03:11:10|557.48|553.48|557.24|553.24|557.49|553.49|557.24|553.24|14
1624158680000|2021-06-20 03:11:20|557.23|553.23|557.19|553.19|557.24|553.24|557.17|553.17|9
1624158690000|2021-06-20 03:11:30|557.2|553.2|557.18|553.18|557.35|553.35|557.18|553.18|14
1624158700000|2021-06-20 03:11:40|557.19|553.19|557.05|553.05|557.19|553.19|557.04|553.04|9
1624158710000|2021-06-20 03:11:50|557.06|553.06|557.03|553.03|557.07|553.07|557.03|553.03|6
1624158720000|2021-06-20 03:12:00|557.04|553.04|557.11|553.11|557.11|553.11|557.03|553.03|9
1624158730000|2021-06-20 03:12:10|557.12|553.12|557.13|553.13|557.14|553.14|557.11|553.11|10
1624158740000|2021-06-20 03:12:20|557.12|553.12|557.06|553.06|557.12|553.12|557.06|553.06|10
1624158750000|2021-06-20 03:12:30|557.05|553.05|556.89|552.89|557.05|553.05|556.89|552.89|12
1624158760000|2021-06-20 03:12:40|556.86|552.86|556.7|552.7|556.86|552.86|556.7|552.7|10
1624158770000|2021-06-20 03:12:50|556.69|552.69|556.5|552.5|556.71|552.71|556.49|552.49|18
1624158780000|2021-06-20 03:13:00|556.52|552.52|556.54|552.54|556.54|552.54|556.52|552.52|8
1624158790000|2021-06-20 03:13:10|556.55|552.55|556.6|552.6|556.6|552.6|556.55|552.55|4
1624158800000|2021-06-20 03:13:20|556.64|552.64|556.79|552.79|556.82|552.82|556.64|552.64|12
1624158810000|2021-06-20 03:13:30|556.81|552.81|556.65|552.65|556.81|552.81|556.63|552.63|13
1624158820000|2021-06-20 03:13:40|556.62|552.62|556.6|552.6|556.63|552.63|556.6|552.6|11
1624158830000|2021-06-20 03:13:50|556.58|552.58|556.52|552.52|556.58|552.58|556.52|552.52|7
1624158840000|2021-06-20 03:14:00|556.47|552.47|556.75|552.75|556.75|552.75|556.47|552.47|13
1624158850000|2021-06-20 03:14:10|556.73|552.73|556.77|552.77|556.77|552.77|556.68|552.68|10
1624158860000|2021-06-20 03:14:20|556.76|552.76|556.89|552.89|556.89|552.89|556.75|552.75|12
1624158870000|2021-06-20 03:14:30|556.92|552.92|556.93|552.93|556.94|552.94|556.92|552.92|8
1624158880000|2021-06-20 03:14:40|556.94|552.94|557|553|557.01|553.01|556.94|552.94|15
1624158890000|2021-06-20 03:14:50|557.01|553.01|557|553|557.01|553.01|556.99|552.99|10
1624158900000|2021-06-20 03:15:00|557.01|553.01|557.02|553.02|557.02|553.02|557|553|8
1624158910000|2021-06-20 03:15:10|557|553|556.8|552.8|557.01|553.01|556.8|552.8|12
1624158920000|2021-06-20 03:15:20|556.81|552.81|556.78|552.78|556.83|552.83|556.78|552.78|5
1624158930000|2021-06-20 03:15:30|556.76|552.76|556.55|552.55|556.77|552.77|556.55|552.55|10
1624158940000|2021-06-20 03:15:40|556.54|552.54|556.49|552.49|556.54|552.54|556.47|552.47|15
1624158950000|2021-06-20 03:15:50|556.48|552.48|556.63|552.63|556.63|552.63|556.41|552.41|13
1624158960000|2021-06-20 03:16:00|556.68|552.68|556.76|552.76|556.77|552.77|556.68|552.68|15
1624158970000|2021-06-20 03:16:10|556.75|552.75|556.86|552.86|556.86|552.86|556.75|552.75|11
1624158980000|2021-06-20 03:16:20|556.85|552.85|556.84|552.84|556.86|552.86|556.84|552.84|9
1624158990000|2021-06-20 03:16:30|556.85|552.85|556.72|552.72|556.85|552.85|556.72|552.72|10
1624159000000|2021-06-20 03:16:40|556.66|552.66|556.64|552.64|556.67|552.67|556.62|552.62|15
1624159010000|2021-06-20 03:16:50|556.65|552.65|556.65|552.65|556.66|552.66|556.61|552.61|10
1624159020000|2021-06-20 03:17:00|556.63|552.63|556.64|552.64|556.64|552.64|556.59|552.59|15
1624159030000|2021-06-20 03:17:10|556.62|552.62|556.59|552.59|556.62|552.62|556.58|552.58|13
1624159040000|2021-06-20 03:17:20|556.6|552.6|556.6|552.6|556.61|552.61|556.59|552.59|13
1624159050000|2021-06-20 03:17:30|556.59|552.59|556.37|552.37|556.59|552.59|556.36|552.36|12
1624159060000|2021-06-20 03:17:40|556.27|552.27|556.22|552.22|556.27|552.27|556.2|552.2|17
1624159070000|2021-06-20 03:17:50|556.21|552.21|556.09|552.09|556.21|552.21|556.09|552.09|11
1624159080000|2021-06-20 03:18:00|556.1|552.1|556.19|552.19|556.19|552.19|556.06|552.06|15
1624159090000|2021-06-20 03:18:10|556.18|552.18|556.15|552.15|556.19|552.19|556.14|552.14|8
1624159100000|2021-06-20 03:18:20|556.16|552.16|556.17|552.17|556.18|552.18|556.14|552.14|11
1624159110000|2021-06-20 03:18:30|556.16|552.16|556.11|552.11|556.16|552.16|556.11|552.11|7
1624159120000|2021-06-20 03:18:40|556.12|552.12|556.08|552.08|556.12|552.12|556.07|552.07|9
1624159130000|2021-06-20 03:18:50|556.09|552.09|555.93|551.93|556.09|552.09|555.92|551.92|13
1624159140000|2021-06-20 03:19:00|555.95|551.95|555.96|551.96|555.97|551.97|555.93|551.93|16
1624159150000|2021-06-20 03:19:10|555.89|551.89|555.82|551.82|555.9|551.9|555.82|551.82|9
1624159160000|2021-06-20 03:19:20|555.79|551.79|555.81|551.81|555.81|551.81|555.79|551.79|5
1624159170000|2021-06-20 03:19:30|555.8|551.8|555.77|551.77|555.81|551.81|555.77|551.77|4
1624159180000|2021-06-20 03:19:40|555.78|551.78|555.79|551.79|555.79|551.79|555.77|551.77|6
1624159190000|2021-06-20 03:19:50|555.8|551.8|555.79|551.79|555.8|551.8|555.79|551.79|2
1624159200000|2021-06-20 03:20:00|555.8|551.8|555.78|551.78|555.8|551.8|555.78|551.78|7
1624159210000|2021-06-20 03:20:10|555.77|551.77|555.74|551.74|555.77|551.77|555.73|551.73|4
1624159220000|2021-06-20 03:20:20|555.73|551.73|555.64|551.64|555.73|551.73|555.61|551.61|18
1624159230000|2021-06-20 03:20:30|555.63|551.63|555.59|551.59|555.63|551.63|555.59|551.59|5
1624159240000|2021-06-20 03:20:40|555.57|551.57|555.59|551.59|555.59|551.59|555.57|551.57|3
1624159250000|2021-06-20 03:20:50|555.58|551.58|555.6|551.6|555.6|551.6|555.58|551.58|8
1624159260000|2021-06-20 03:21:00|555.61|551.61|556.26|552.26|556.26|552.26|555.61|551.61|16
1624159270000|2021-06-20 03:21:10|556.25|552.25|556.27|552.27|556.27|552.27|556.25|552.25|7
1624159280000|2021-06-20 03:21:20|556.28|552.28|556.27|552.27|556.28|552.28|556.26|552.26|4
1624159290000|2021-06-20 03:21:30|556.33|552.33|556.49|552.49|556.49|552.49|556.33|552.33|14
1624159300000|2021-06-20 03:21:40|556.48|552.48|556.5|552.5|556.5|552.5|556.48|552.48|13
1624159310000|2021-06-20 03:21:50|556.49|552.49|556.48|552.48|556.5|552.5|556.47|552.47|6
1624159320000|2021-06-20 03:22:00|556.49|552.49|556.6|552.6|556.6|552.6|556.49|552.49|12
1624159330000|2021-06-20 03:22:10|556.61|552.61|556.66|552.66|556.67|552.67|556.61|552.61|6
1624159340000|2021-06-20 03:22:20|556.67|552.67|556.79|552.79|556.79|552.79|556.66|552.66|10
1624159350000|2021-06-20 03:22:30|556.8|552.8|556.85|552.85|556.91|552.91|556.8|552.8|14
1624159360000|2021-06-20 03:22:40|556.84|552.84|556.89|552.89|556.89|552.89|556.84|552.84|13
1624159370000|2021-06-20 03:22:50|556.9|552.9|557.25|553.25|557.29|553.29|556.9|552.9|16
1624159380000|2021-06-20 03:23:00|557.22|553.22|557.19|553.19|557.28|553.28|557.19|553.19|13
1624159390000|2021-06-20 03:23:10|557.25|553.25|557.58|553.58|557.59|553.59|557.25|553.25|14
1624159400000|2021-06-20 03:23:20|557.59|553.59|557.49|553.49|557.59|553.59|557.44|553.44|13
1624159410000|2021-06-20 03:23:30|557.5|553.5|557.43|553.43|557.5|553.5|557.41|553.41|17
1624159420000|2021-06-20 03:23:40|557.42|553.42|557.36|553.36|557.44|553.44|557.36|553.36|11
1624159430000|2021-06-20 03:23:50|557.39|553.39|557.39|553.39|557.4|553.4|557.37|553.37|8
1624159440000|2021-06-20 03:24:00|557.4|553.4|557.57|553.57|557.6|553.6|557.4|553.4|15
1624159450000|2021-06-20 03:24:10|557.56|553.56|557.31|553.31|557.59|553.59|557.31|553.31|16
1624159460000|2021-06-20 03:24:20|557.28|553.28|557.3|553.3|557.31|553.31|557.27|553.27|14
1624159470000|2021-06-20 03:24:30|557.29|553.29|557.37|553.37|557.47|553.47|557.29|553.29|16
1624159480000|2021-06-20 03:24:40|557.39|553.39|557.29|553.29|557.39|553.39|557.29|553.29|19
1624159490000|2021-06-20 03:24:50|557.27|553.27|557.23|553.23|557.27|553.27|557.19|553.19|6
1624159500000|2021-06-20 03:25:00|557.21|553.21|557.16|553.16|557.22|553.22|557.16|553.16|8
1624159510000|2021-06-20 03:25:10|557.2|553.2|557.15|553.15|557.2|553.2|557.14|553.14|9
1624159520000|2021-06-20 03:25:20|557.16|553.16|557.09|553.09|557.16|553.16|557.09|553.09|10
1624159530000|2021-06-20 03:25:30|557.1|553.1|557.09|553.09|557.1|553.1|557.08|553.08|13
1624159540000|2021-06-20 03:25:40|557.1|553.1|557.27|553.27|557.27|553.27|557.09|553.09|12
1624159550000|2021-06-20 03:25:50|557.26|553.26|557.39|553.39|557.39|553.39|557.26|553.26|15
1624159560000|2021-06-20 03:26:00|557.4|553.4|557.37|553.37|557.4|553.4|557.36|553.36|8
1624159570000|2021-06-20 03:26:10|557.38|553.38|557.27|553.27|557.4|553.4|557.27|553.27|13
1624159580000|2021-06-20 03:26:20|557.23|553.23|557.69|553.69|557.72|553.72|557.22|553.22|18
1624159590000|2021-06-20 03:26:30|557.68|553.68|557.82|553.82|557.82|553.82|557.68|553.68|13
1624159600000|2021-06-20 03:26:40|557.84|553.84|558.01|554.01|558.02|554.02|557.84|553.84|18
1624159610000|2021-06-20 03:26:50|557.99|553.99|558.02|554.02|558.02|554.02|557.98|553.98|9
1624159620000|2021-06-20 03:27:00|558.01|554.01|557.93|553.93|558.01|554.01|557.91|553.91|9
1624159630000|2021-06-20 03:27:10|557.92|553.92|558.02|554.02|558.02|554.02|557.91|553.91|14
1624159640000|2021-06-20 03:27:20|558.01|554.01|558.06|554.06|558.12|554.12|558.01|554.01|14
1624159650000|2021-06-20 03:27:30|558.07|554.07|558.04|554.04|558.07|554.07|557.98|553.98|12
1624159660000|2021-06-20 03:27:40|558.06|554.06|558.12|554.12|558.12|554.12|558.06|554.06|6
1624159670000|2021-06-20 03:27:50|558.11|554.11|558.07|554.07|558.11|554.11|558.03|554.03|19
1624159680000|2021-06-20 03:28:00|558.1|554.1|558.14|554.14|558.14|554.14|558.1|554.1|4
1624159690000|2021-06-20 03:28:10|558.11|554.11|558|554|558.11|554.11|557.99|553.99|9
1624159700000|2021-06-20 03:28:20|558.02|554.02|557.89|553.89|558.03|554.03|557.89|553.89|13
1624159710000|2021-06-20 03:28:30|557.88|553.88|557.99|553.99|558.02|554.02|557.88|553.88|15
1624159720000|2021-06-20 03:28:40|558|554|557.96|553.96|558.02|554.02|557.95|553.95|14
1624159730000|2021-06-20 03:28:50|557.95|553.95|557.97|553.97|557.97|553.97|557.95|553.95|15
1624159740000|2021-06-20 03:29:00|557.96|553.96|558.03|554.03|558.06|554.06|557.94|553.94|17
1624159750000|2021-06-20 03:29:10|558.02|554.02|558|554|558.05|554.05|558|554|11
1624159760000|2021-06-20 03:29:20|557.99|553.99|557.89|553.89|558.01|554.01|557.86|553.86|13
1624159770000|2021-06-20 03:29:30|557.91|553.91|557.92|553.92|557.92|553.92|557.9|553.9|16
1624159780000|2021-06-20 03:29:40|557.91|553.91|557.89|553.89|557.92|553.92|557.89|553.89|7
1624159790000|2021-06-20 03:29:50|557.9|553.9|557.9|553.9|557.91|553.91|557.89|553.89|11
1624159800000|2021-06-20 03:30:00|557.91|553.91|557.89|553.89|557.91|553.91|557.89|553.89|2
1624159810000|2021-06-20 03:30:10|557.88|553.88|557.81|553.81|557.89|553.89|557.81|553.81|5
1624159820000|2021-06-20 03:30:20|557.77|553.77|557.56|553.56|557.77|553.77|557.54|553.54|11
1624159830000|2021-06-20 03:30:30|557.55|553.55|557.01|553.01|557.55|553.55|556.99|552.99|19
1624159840000|2021-06-20 03:30:40|556.99|552.99|557|553|557.01|553.01|556.99|552.99|4
1624159850000|2021-06-20 03:30:50|557.01|553.01|557.02|553.02|557.02|553.02|556.99|552.99|11
1624159860000|2021-06-20 03:31:00|557.01|553.01|557.1|553.1|557.16|553.16|557.01|553.01|14
1624159870000|2021-06-20 03:31:10|557.08|553.08|556.79|552.79|557.08|553.08|556.79|552.79|20
1624159880000|2021-06-20 03:31:20|556.8|552.8|556.68|552.68|556.8|552.8|556.66|552.66|17
1624159890000|2021-06-20 03:31:30|556.67|552.67|556.65|552.65|556.67|552.67|556.65|552.65|11
1624159900000|2021-06-20 03:31:40|556.66|552.66|556.56|552.56|556.67|552.67|556.45|552.45|21
1624159910000|2021-06-20 03:31:50|556.55|552.55|556.44|552.44|556.56|552.56|556.44|552.44|13
1624159920000|2021-06-20 03:32:00|556.42|552.42|556.55|552.55|556.55|552.55|556.42|552.42|13
1624159930000|2021-06-20 03:32:10|556.56|552.56|556.56|552.56|556.56|552.56|556.55|552.55|5
1624159940000|2021-06-20 03:32:20|556.57|552.57|556.61|552.61|556.61|552.61|556.57|552.57|4
1624159950000|2021-06-20 03:32:30|556.64|552.64|556.66|552.66|556.67|552.67|556.64|552.64|7
1624159960000|2021-06-20 03:32:40|556.67|552.67|556.69|552.69|556.72|552.72|556.66|552.66|13
1624159970000|2021-06-20 03:32:50|556.63|552.63|556.61|552.61|556.64|552.64|556.55|552.55|15
1624159980000|2021-06-20 03:33:00|556.62|552.62|556.42|552.42|556.63|552.63|556.42|552.42|14
1624159990000|2021-06-20 03:33:10|556.41|552.41|556.38|552.38|556.41|552.41|556.37|552.37|13
1624160000000|2021-06-20 03:33:20|556.37|552.37|556.37|552.37|556.39|552.39|556.36|552.36|13
1624160010000|2021-06-20 03:33:30|556.36|552.36|556.38|552.38|556.4|552.4|556.36|552.36|15
1624160020000|2021-06-20 03:33:40|556.37|552.37|556.4|552.4|556.4|552.4|556.37|552.37|11
1624160030000|2021-06-20 03:33:50|556.41|552.41|556.4|552.4|556.41|552.41|556.38|552.38|5
1624160040000|2021-06-20 03:34:00|556.41|552.41|556.47|552.47|556.48|552.48|556.41|552.41|7
1624160050000|2021-06-20 03:34:10|556.49|552.49|556.55|552.55|556.55|552.55|556.49|552.49|4
1624160060000|2021-06-20 03:34:20|556.56|552.56|556.56|552.56|556.58|552.58|556.55|552.55|11
1624160070000|2021-06-20 03:34:30|556.53|552.53|556.55|552.55|556.55|552.55|556.52|552.52|9
1624160080000|2021-06-20 03:34:40|556.57|552.57|556.64|552.64|556.64|552.64|556.57|552.57|4
1624160090000|2021-06-20 03:34:50|556.63|552.63|556.59|552.59|556.64|552.64|556.57|552.57|15
1624160100000|2021-06-20 03:35:00|556.6|552.6|556.45|552.45|556.61|552.61|556.45|552.45|12
1624160110000|2021-06-20 03:35:10|556.46|552.46|556.44|552.44|556.47|552.47|556.43|552.43|10
1624160120000|2021-06-20 03:35:20|556.45|552.45|556.43|552.43|556.45|552.45|556.42|552.42|14
1624160130000|2021-06-20 03:35:30|556.42|552.42|556.44|552.44|556.45|552.45|556.42|552.42|11
1624160140000|2021-06-20 03:35:40|556.45|552.45|556.39|552.39|556.45|552.45|556.37|552.37|11
1624160150000|2021-06-20 03:35:50|556.38|552.38|556.39|552.39|556.4|552.4|556.38|552.38|12
1624160160000|2021-06-20 03:36:00|556.4|552.4|556.42|552.42|556.43|552.43|556.4|552.4|13
1624160170000|2021-06-20 03:36:10|556.43|552.43|556.43|552.43|556.43|552.43|556.43|552.43|1
1624160180000|2021-06-20 03:36:20|556.44|552.44|556.71|552.71|556.72|552.72|556.44|552.44|15
1624160190000|2021-06-20 03:36:30|556.72|552.72|556.69|552.69|556.81|552.81|556.69|552.69|19
1624160200000|2021-06-20 03:36:40|556.68|552.68|556.67|552.67|556.69|552.69|556.66|552.66|10
1624160210000|2021-06-20 03:36:50|556.68|552.68|556.64|552.64|556.68|552.68|556.63|552.63|11
1624160220000|2021-06-20 03:37:00|556.65|552.65|556.56|552.56|556.67|552.67|556.56|552.56|17
1624160230000|2021-06-20 03:37:10|556.53|552.53|556.48|552.48|556.53|552.53|556.48|552.48|11
1624160240000|2021-06-20 03:37:20|556.46|552.46|556.48|552.48|556.49|552.49|556.43|552.43|17
1624160250000|2021-06-20 03:37:30|556.5|552.5|556.49|552.49|556.5|552.5|556.47|552.47|6
1624160260000|2021-06-20 03:37:40|556.48|552.48|556.48|552.48|556.49|552.49|556.48|552.48|9
1624160270000|2021-06-20 03:37:50|556.45|552.45|556.38|552.38|556.45|552.45|556.37|552.37|19
1624160280000|2021-06-20 03:38:00|556.37|552.37|556.38|552.38|556.4|552.4|556.37|552.37|10
1624160290000|2021-06-20 03:38:10|556.37|552.37|556.38|552.38|556.41|552.41|556.37|552.37|11
1624160300000|2021-06-20 03:38:20|556.37|552.37|556.41|552.41|556.41|552.41|556.36|552.36|13
1624160310000|2021-06-20 03:38:30|556.38|552.38|556.38|552.38|556.39|552.39|556.37|552.37|5
1624160320000|2021-06-20 03:38:40|556.39|552.39|556.37|552.37|556.39|552.39|556.35|552.35|11
1624160330000|2021-06-20 03:38:50|556.36|552.36|556.37|552.37|556.37|552.37|556.35|552.35|10
1624160340000|2021-06-20 03:39:00|556.36|552.36|556.35|552.35|556.37|552.37|556.35|552.35|10
1624160350000|2021-06-20 03:39:10|556.36|552.36|556.29|552.29|556.36|552.36|556.29|552.29|13
1624160360000|2021-06-20 03:39:20|556.28|552.28|556.36|552.36|556.36|552.36|556.28|552.28|14
1624160370000|2021-06-20 03:39:30|556.35|552.35|556.37|552.37|556.37|552.37|556.35|552.35|7
1624160380000|2021-06-20 03:39:40|556.36|552.36|556.17|552.17|556.37|552.37|556.17|552.17|17
1624160390000|2021-06-20 03:39:50|556.2|552.2|556.31|552.31|556.31|552.31|556.18|552.18|14
1624160400000|2021-06-20 03:40:00|556.32|552.32|556.44|552.44|556.44|552.44|556.32|552.32|11
1624160410000|2021-06-20 03:40:10|556.45|552.45|556.47|552.47|556.48|552.48|556.45|552.45|10
1624160420000|2021-06-20 03:40:20|556.48|552.48|556.49|552.49|556.5|552.5|556.47|552.47|13
1624160430000|2021-06-20 03:40:30|556.5|552.5|556.59|552.59|556.59|552.59|556.47|552.47|12
1624160440000|2021-06-20 03:40:40|556.61|552.61|556.66|552.66|556.66|552.66|556.6|552.6|13
1624160450000|2021-06-20 03:40:50|556.65|552.65|556.66|552.66|556.67|552.67|556.64|552.64|14
1624160460000|2021-06-20 03:41:00|556.67|552.67|556.8|552.8|556.81|552.81|556.66|552.66|17
1624160470000|2021-06-20 03:41:10|556.81|552.81|556.92|552.92|556.92|552.92|556.81|552.81|12
1624160480000|2021-06-20 03:41:20|556.96|552.96|557.13|553.13|557.16|553.16|556.96|552.96|14
1624160490000|2021-06-20 03:41:30|557.12|553.12|557.22|553.22|557.22|553.22|557.12|553.12|16
1624160500000|2021-06-20 03:41:40|557.21|553.21|557.13|553.13|557.23|553.23|557.13|553.13|19
1624160510000|2021-06-20 03:41:50|557.16|553.16|557.3|553.3|557.31|553.31|557.16|553.16|12
1624160520000|2021-06-20 03:42:00|557.29|553.29|557.25|553.25|557.31|553.31|557.25|553.25|15
1624160530000|2021-06-20 03:42:10|557.23|553.23|557.12|553.12|557.23|553.23|557.06|553.06|14
1624160540000|2021-06-20 03:42:20|557.11|553.11|557.08|553.08|557.13|553.13|557.07|553.07|12
1624160550000|2021-06-20 03:42:30|557.06|553.06|557.02|553.02|557.07|553.07|557.01|553.01|12
1624160560000|2021-06-20 03:42:40|557.01|553.01|557|553|557.01|553.01|556.99|552.99|7
1624160570000|2021-06-20 03:42:50|556.99|552.99|556.99|552.99|557.01|553.01|556.99|552.99|9
1624160580000|2021-06-20 03:43:00|557|553|557.16|553.16|557.19|553.19|557|553|21
1624160590000|2021-06-20 03:43:10|557.18|553.18|557.19|553.19|557.2|553.2|557.14|553.14|16
1624160600000|2021-06-20 03:43:20|557.17|553.17|557.41|553.41|557.41|553.41|557.15|553.15|16
1624160610000|2021-06-20 03:43:30|557.43|553.43|557.39|553.39|557.43|553.43|557.37|553.37|14
1624160620000|2021-06-20 03:43:40|557.37|553.37|557.87|553.87|557.87|553.87|557.37|553.37|17
1624160630000|2021-06-20 03:43:50|557.9|553.9|557.73|553.73|557.92|553.92|557.69|553.69|17
1624160640000|2021-06-20 03:44:00|557.72|553.72|557.61|553.61|557.74|553.74|557.58|553.58|17
1624160650000|2021-06-20 03:44:10|557.58|553.58|557.59|553.59|557.63|553.63|557.53|553.53|18
1624160660000|2021-06-20 03:44:20|557.57|553.57|557.43|553.43|557.57|553.57|557.43|553.43|11
1624160670000|2021-06-20 03:44:30|557.41|553.41|557.4|553.4|557.41|553.41|557.4|553.4|8
1624160680000|2021-06-20 03:44:40|557.46|553.46|557.6|553.6|557.6|553.6|557.45|553.45|10
1624160690000|2021-06-20 03:44:50|557.59|553.59|557.56|553.56|557.6|553.6|557.55|553.55|6
1624160700000|2021-06-20 03:45:00|557.55|553.55|557.54|553.54|557.57|553.57|557.54|553.54|10
1624160710000|2021-06-20 03:45:10|557.53|553.53|557.44|553.44|557.56|553.56|557.42|553.42|19
1624160720000|2021-06-20 03:45:20|557.45|553.45|557.48|553.48|557.49|553.49|557.43|553.43|10
1624160730000|2021-06-20 03:45:30|557.51|553.51|557.56|553.56|557.56|553.56|557.49|553.49|12
1624160740000|2021-06-20 03:45:40|557.55|553.55|557.7|553.7|557.7|553.7|557.54|553.54|15
1624160750000|2021-06-20 03:45:50|557.73|553.73|558.12|554.12|558.12|554.12|557.73|553.73|16
1624160760000|2021-06-20 03:46:00|558.22|554.22|558.37|554.37|558.38|554.38|558.22|554.22|20
1624160770000|2021-06-20 03:46:10|558.38|554.38|558.56|554.56|558.56|554.56|558.36|554.36|17
1624160780000|2021-06-20 03:46:20|558.53|554.53|558.44|554.44|558.56|554.56|558.43|554.43|8
1624160790000|2021-06-20 03:46:30|558.41|554.41|558.39|554.39|558.41|554.41|558.38|554.38|7
1624160800000|2021-06-20 03:46:40|558.46|554.46|558.45|554.45|558.48|554.48|558.43|554.43|18
1624160810000|2021-06-20 03:46:50|558.48|554.48|558.35|554.35|558.48|554.48|558.35|554.35|12
1624160820000|2021-06-20 03:47:00|558.34|554.34|558.35|554.35|558.4|554.4|558.33|554.33|17
1624160830000|2021-06-20 03:47:10|558.34|554.34|558.25|554.25|558.34|554.34|558.23|554.23|12
1624160840000|2021-06-20 03:47:20|558.26|554.26|558.23|554.23|558.27|554.27|558.2|554.2|8
1624160850000|2021-06-20 03:47:30|558.24|554.24|558.15|554.15|558.24|554.24|558.11|554.11|12
1624160860000|2021-06-20 03:47:40|558.16|554.16|558.34|554.34|558.36|554.36|558.16|554.16|17
1624160870000|2021-06-20 03:47:50|558.33|554.33|558.31|554.31|558.38|554.38|558.3|554.3|15
1624160880000|2021-06-20 03:48:00|558.3|554.3|558.19|554.19|558.3|554.3|558.17|554.17|16
1624160890000|2021-06-20 03:48:10|558.2|554.2|558.19|554.19|558.21|554.21|558.19|554.19|10
1624160900000|2021-06-20 03:48:20|558.2|554.2|558.38|554.38|558.4|554.4|558.2|554.2|17
1624160910000|2021-06-20 03:48:30|558.49|554.49|558.49|554.49|558.54|554.54|558.49|554.49|6
1624160920000|2021-06-20 03:48:40|558.5|554.5|558.52|554.52|558.54|554.54|558.5|554.5|11
1624160930000|2021-06-20 03:48:50|558.47|554.47|558.25|554.25|558.6|554.6|558.2|554.2|19
1624160940000|2021-06-20 03:49:00|558.24|554.24|558.25|554.25|558.27|554.27|558.23|554.23|12
1624160950000|2021-06-20 03:49:10|558.23|554.23|558.39|554.39|558.4|554.4|558.23|554.23|13
1624160960000|2021-06-20 03:49:20|558.4|554.4|558.25|554.25|558.42|554.42|558.25|554.25|16
1624160970000|2021-06-20 03:49:30|558.2|554.2|558.06|554.06|558.22|554.22|558.05|554.05|17
1624160980000|2021-06-20 03:49:40|558.05|554.05|557.94|553.94|558.05|554.05|557.79|553.79|18
1624160990000|2021-06-20 03:49:50|557.92|553.92|557.82|553.82|557.93|553.93|557.8|553.8|12
1624161000000|2021-06-20 03:50:00|557.83|553.83|557.8|553.8|557.83|553.83|557.8|553.8|4
1624161010000|2021-06-20 03:50:10|557.82|553.82|557.78|553.78|557.82|553.82|557.76|553.76|9
1624161020000|2021-06-20 03:50:20|557.79|553.79|557.82|553.82|557.82|553.82|557.79|553.79|3
1624161030000|2021-06-20 03:50:30|557.84|553.84|557.75|553.75|557.87|553.87|557.75|553.75|13
1624161040000|2021-06-20 03:50:40|557.74|553.74|557.74|553.74|557.8|553.8|557.74|553.74|8
1624161050000|2021-06-20 03:50:50|557.75|553.75|557.74|553.74|557.75|553.75|557.73|553.73|7
1624161060000|2021-06-20 03:51:00|557.75|553.75|557.64|553.64|557.77|553.77|557.64|553.64|12
1624161070000|2021-06-20 03:51:10|557.65|553.65|557.67|553.67|557.67|553.67|557.55|553.55|15
1624161080000|2021-06-20 03:51:20|557.68|553.68|557.47|553.47|557.68|553.68|557.47|553.47|10
1624161090000|2021-06-20 03:51:30|557.46|553.46|557.47|553.47|557.49|553.49|557.45|553.45|14
1624161100000|2021-06-20 03:51:40|557.48|553.48|557.42|553.42|557.48|553.48|557.4|553.4|10
1624161110000|2021-06-20 03:51:50|557.41|553.41|557.39|553.39|557.41|553.41|557.39|553.39|3
1624161120000|2021-06-20 03:52:00|557.4|553.4|557.38|553.38|557.4|553.4|557.38|553.38|4
1624161130000|2021-06-20 03:52:10|557.39|553.39|557.43|553.43|557.43|553.43|557.39|553.39|9
1624161140000|2021-06-20 03:52:20|557.42|553.42|557.41|553.41|557.43|553.43|557.41|553.41|12
1624161150000|2021-06-20 03:52:30|557.42|553.42|557.43|553.43|557.43|553.43|557.4|553.4|13
1624161160000|2021-06-20 03:52:40|557.42|553.42|557.43|553.43|557.44|553.44|557.4|553.4|6
1624161170000|2021-06-20 03:52:50|557.44|553.44|557.45|553.45|557.46|553.46|557.43|553.43|8
1624161180000|2021-06-20 03:53:00|557.46|553.46|557.46|553.46|557.46|553.46|557.45|553.45|7
1624161190000|2021-06-20 03:53:10|557.44|553.44|557.22|553.22|557.44|553.44|557.22|553.22|17
1624161200000|2021-06-20 03:53:20|557.23|553.23|557.22|553.22|557.25|553.25|557.21|553.21|14
1624161210000|2021-06-20 03:53:30|557.23|553.23|557.17|553.17|557.23|553.23|557.17|553.17|9
1624161220000|2021-06-20 03:53:40|557.18|553.18|557.14|553.14|557.19|553.19|557.12|553.12|13
1624161230000|2021-06-20 03:53:50|557.13|553.13|557.08|553.08|557.13|553.13|557.08|553.08|5
1624161240000|2021-06-20 03:54:00|557.07|553.07|557.07|553.07|557.08|553.08|557.07|553.07|3
1624161250000|2021-06-20 03:54:10|557.06|553.06|557.11|553.11|557.12|553.12|557.05|553.05|11
1624161260000|2021-06-20 03:54:20|557.1|553.1|557.17|553.17|557.19|553.19|557.09|553.09|16
1624161270000|2021-06-20 03:54:30|557.19|553.19|557.18|553.18|557.2|553.2|557.16|553.16|10
1624161280000|2021-06-20 03:54:40|557.17|553.17|557.14|553.14|557.18|553.18|557.13|553.13|9
1624161290000|2021-06-20 03:54:50|557.13|553.13|557.18|553.18|557.18|553.18|557.13|553.13|12
1624161300000|2021-06-20 03:55:00|557.19|553.19|557.18|553.18|557.2|553.2|557.15|553.15|14
1624161310000|2021-06-20 03:55:10|557.17|553.17|557.16|553.16|557.2|553.2|557.16|553.16|7
1624161320000|2021-06-20 03:55:20|557.17|553.17|557.14|553.14|557.19|553.19|557.14|553.14|10
1624161330000|2021-06-20 03:55:30|557.15|553.15|556.93|552.93|557.18|553.18|556.92|552.92|19
1624161340000|2021-06-20 03:55:40|556.94|552.94|556.91|552.91|557.01|553.01|556.91|552.91|13
1624161350000|2021-06-20 03:55:50|556.83|552.83|556.65|552.65|556.84|552.84|556.65|552.65|18
1624161360000|2021-06-20 03:56:00|556.64|552.64|556.62|552.62|556.7|552.7|556.61|552.61|10
1624161370000|2021-06-20 03:56:10|556.5|552.5|556.49|552.49|556.5|552.5|556.48|552.48|5
1624161380000|2021-06-20 03:56:20|556.46|552.46|556.28|552.28|556.47|552.47|556.27|552.27|11
1624161390000|2021-06-20 03:56:30|556.27|552.27|556.37|552.37|556.37|552.37|556.27|552.27|12
1624161400000|2021-06-20 03:56:40|556.32|552.32|556.23|552.23|556.38|552.38|556.2|552.2|19
1624161410000|2021-06-20 03:56:50|556.22|552.22|556.23|552.23|556.25|552.25|556.19|552.19|16
1624161420000|2021-06-20 03:57:00|556.21|552.21|556.2|552.2|556.22|552.22|556.19|552.19|9
1624161430000|2021-06-20 03:57:10|556.23|552.23|556.22|552.22|556.23|552.23|556.19|552.19|10
1624161440000|2021-06-20 03:57:20|556.23|552.23|556.2|552.2|556.23|552.23|556.19|552.19|14
1624161450000|2021-06-20 03:57:30|556.19|552.19|556.14|552.14|556.21|552.21|556.14|552.14|9
1624161460000|2021-06-20 03:57:40|556.13|552.13|556.07|552.07|556.16|552.16|556.07|552.07|10
1624161470000|2021-06-20 03:57:50|556.06|552.06|556.03|552.03|556.07|552.07|556.03|552.03|13
1624161480000|2021-06-20 03:58:00|556.04|552.04|556.04|552.04|556.04|552.04|556.02|552.02|15
1624161490000|2021-06-20 03:58:10|556.03|552.03|556.03|552.03|556.04|552.04|556|552|13
1624161500000|2021-06-20 03:58:20|556|552|556.03|552.03|556.03|552.03|556|552|9
1624161510000|2021-06-20 03:58:30|556.04|552.04|556.18|552.18|556.2|552.2|556.04|552.04|15
1624161520000|2021-06-20 03:58:40|556.19|552.19|556.12|552.12|556.19|552.19|556.12|552.12|14
1624161530000|2021-06-20 03:58:50|556.13|552.13|556.06|552.06|556.16|552.16|556.06|552.06|11
1624161540000|2021-06-20 03:59:00|556.07|552.07|555.79|551.79|556.07|552.07|555.79|551.79|20
1624161550000|2021-06-20 03:59:10|555.8|551.8|555.79|551.79|555.81|551.81|555.77|551.77|13
1624161560000|2021-06-20 03:59:20|555.77|551.77|555.79|551.79|555.79|551.79|555.75|551.75|18
1624161570000|2021-06-20 03:59:30|555.78|551.78|555.73|551.73|555.79|551.79|555.72|551.72|13
1624161580000|2021-06-20 03:59:40|555.74|551.74|555.78|551.78|555.78|551.78|555.74|551.74|3
1624161590000|2021-06-20 03:59:50|555.79|551.79|555.78|551.78|555.8|551.8|555.75|551.75|19
1624161600000|2021-06-20 04:00:00|555.77|551.77|555.47|551.47|555.78|551.78|555.38|551.38|24
1624161610000|2021-06-20 04:00:10|555.46|551.46|555.64|551.64|555.64|551.64|555.39|551.39|20
1624161620000|2021-06-20 04:00:20|555.6|551.6|555.71|551.71|555.71|551.71|555.59|551.59|17
1624161630000|2021-06-20 04:00:30|555.73|551.73|555.75|551.75|555.77|551.77|555.73|551.73|7
1624161640000|2021-06-20 04:00:40|555.71|551.71|555.66|551.66|555.73|551.73|555.66|551.66|10
1624161650000|2021-06-20 04:00:50|555.68|551.68|555.87|551.87|555.87|551.87|555.68|551.68|12
1624161660000|2021-06-20 04:01:00|555.85|551.85|555.93|551.93|555.93|551.93|555.85|551.85|9
1624161670000|2021-06-20 04:01:10|555.94|551.94|555.92|551.92|555.95|551.95|555.91|551.91|13
1624161680000|2021-06-20 04:01:20|555.93|551.93|556.04|552.04|556.05|552.05|555.93|551.93|12
1624161690000|2021-06-20 04:01:30|556.1|552.1|556.15|552.15|556.21|552.21|556.1|552.1|12
1624161700000|2021-06-20 04:01:40|556.05|552.05|555.84|551.84|556.05|552.05|555.84|551.84|15
1624161710000|2021-06-20 04:01:50|555.85|551.85|555.83|551.83|555.86|551.86|555.82|551.82|11
1624161720000|2021-06-20 04:02:00|555.84|551.84|555.73|551.73|555.84|551.84|555.73|551.73|11
1624161730000|2021-06-20 04:02:10|555.72|551.72|555.47|551.47|555.72|551.72|555.47|551.47|20
1624161740000|2021-06-20 04:02:20|555.46|551.46|555.47|551.47|555.48|551.48|555.45|551.45|14
1624161750000|2021-06-20 04:02:30|555.49|551.49|555.36|551.36|555.51|551.51|555.36|551.36|10
1624161760000|2021-06-20 04:02:40|555.35|551.35|555.12|551.12|555.35|551.35|555.05|551.05|15
1624161770000|2021-06-20 04:02:50|555.13|551.13|555.14|551.14|555.16|551.16|555.13|551.13|7
1624161780000|2021-06-20 04:03:00|555.12|551.12|555.02|551.02|555.12|551.12|555.02|551.02|8
1624161790000|2021-06-20 04:03:10|554.96|550.96|554.9|550.9|554.96|550.96|554.88|550.88|9
1624161800000|2021-06-20 04:03:20|554.89|550.89|554.99|550.99|555|551|554.89|550.89|8
1624161810000|2021-06-20 04:03:30|554.97|550.97|555.03|551.03|555.04|551.04|554.96|550.96|15
1624161820000|2021-06-20 04:03:40|555.04|551.04|555.13|551.13|555.16|551.16|555.04|551.04|14
1624161830000|2021-06-20 04:03:50|555.12|551.12|555.12|551.12|555.12|551.12|555.11|551.11|9
1624161840000|2021-06-20 04:04:00|555.11|551.11|555.1|551.1|555.12|551.12|555.09|551.09|6
1624161850000|2021-06-20 04:04:10|555.11|551.11|555.17|551.17|555.21|551.21|555.11|551.11|9
1624161860000|2021-06-20 04:04:20|555.18|551.18|555.39|551.39|555.39|551.39|555.17|551.17|14
1624161870000|2021-06-20 04:04:30|555.41|551.41|555.43|551.43|555.43|551.43|555.41|551.41|7
1624161880000|2021-06-20 04:04:40|555.44|551.44|555.6|551.6|555.6|551.6|555.44|551.44|11
1624161890000|2021-06-20 04:04:50|555.62|551.62|555.64|551.64|555.65|551.65|555.6|551.6|17
1624161900000|2021-06-20 04:05:00|555.63|551.63|555.41|551.41|555.63|551.63|555.41|551.41|14
1624161910000|2021-06-20 04:05:10|555.4|551.4|555.43|551.43|555.47|551.47|555.39|551.39|10
1624161920000|2021-06-20 04:05:20|555.45|551.45|555.51|551.51|555.52|551.52|555.45|551.45|11
1624161930000|2021-06-20 04:05:30|555.49|551.49|555.61|551.61|555.63|551.63|555.49|551.49|18
1624161940000|2021-06-20 04:05:40|555.63|551.63|555.75|551.75|555.75|551.75|555.63|551.63|11
1624161950000|2021-06-20 04:05:50|555.78|551.78|555.81|551.81|555.88|551.88|555.76|551.76|15
1624161960000|2021-06-20 04:06:00|555.8|551.8|555.94|551.94|555.94|551.94|555.77|551.77|12
1624161970000|2021-06-20 04:06:10|555.93|551.93|556.23|552.23|556.23|552.23|555.93|551.93|16
1624161980000|2021-06-20 04:06:20|556.24|552.24|556.32|552.32|556.32|552.32|556.22|552.22|16
1624161990000|2021-06-20 04:06:30|556.36|552.36|556.81|552.81|556.82|552.82|556.33|552.33|17
1624162000000|2021-06-20 04:06:40|556.84|552.84|556.92|552.92|556.93|552.93|556.79|552.79|17
1624162010000|2021-06-20 04:06:50|556.91|552.91|556.98|552.98|556.98|552.98|556.91|552.91|12
1624162020000|2021-06-20 04:07:00|556.97|552.97|557.01|553.01|557.12|553.12|556.97|552.97|11
1624162030000|2021-06-20 04:07:10|557.02|553.02|557.52|553.52|557.52|553.52|557.02|553.02|17
1624162040000|2021-06-20 04:07:20|557.51|553.51|557.43|553.43|557.53|553.53|557.43|553.43|19
1624162050000|2021-06-20 04:07:30|557.29|553.29|557.6|553.6|557.6|553.6|557.24|553.24|13
1624162060000|2021-06-20 04:07:40|557.59|553.59|557.23|553.23|557.59|553.59|557.23|553.23|19
1624162070000|2021-06-20 04:07:50|557.21|553.21|557.28|553.28|557.33|553.33|557.2|553.2|19
1624162080000|2021-06-20 04:08:00|557.27|553.27|557.57|553.57|557.57|553.57|557.27|553.27|12
1624162090000|2021-06-20 04:08:10|557.64|553.64|557.94|553.94|557.95|553.95|557.64|553.64|17
1624162100000|2021-06-20 04:08:20|557.95|553.95|557.99|553.99|557.99|553.99|557.93|553.93|13
1624162110000|2021-06-20 04:08:30|557.98|553.98|558.01|554.01|558.02|554.02|557.94|553.94|16
1624162120000|2021-06-20 04:08:40|558.05|554.05|558.09|554.09|558.09|554.09|558.04|554.04|9
1624162130000|2021-06-20 04:08:50|558.08|554.08|558.18|554.18|558.2|554.2|558.06|554.06|15
1624162140000|2021-06-20 04:09:00|558.22|554.22|558.5|554.5|558.5|554.5|558.21|554.21|16
1624162150000|2021-06-20 04:09:10|558.49|554.49|558.65|554.65|558.68|554.68|558.48|554.48|16
1624162160000|2021-06-20 04:09:20|558.66|554.66|558.74|554.74|558.79|554.79|558.57|554.57|23
1624162170000|2021-06-20 04:09:30|558.7|554.7|558.73|554.73|558.73|554.73|558.7|554.7|3
1624162180000|2021-06-20 04:09:40|558.76|554.76|558.75|554.75|558.79|554.79|558.75|554.75|13
1624162190000|2021-06-20 04:09:50|558.76|554.76|558.7|554.7|558.76|554.76|558.65|554.65|15
1624162200000|2021-06-20 04:10:00|558.76|554.76|558.74|554.74|558.8|554.8|558.72|554.72|9
1624162210000|2021-06-20 04:10:10|558.73|554.73|558.79|554.79|558.79|554.79|558.73|554.73|3
1624162220000|2021-06-20 04:10:20|558.78|554.78|558.62|554.62|558.78|554.78|558.62|554.62|12
1624162230000|2021-06-20 04:10:30|558.59|554.59|558.33|554.33|558.59|554.59|558.33|554.33|18
1624162240000|2021-06-20 04:10:40|558.32|554.32|558.31|554.31|558.32|554.32|558.24|554.24|17
1624162250000|2021-06-20 04:10:50|558.3|554.3|558.35|554.35|558.36|554.36|558.3|554.3|9
1624162260000|2021-06-20 04:11:00|558.36|554.36|558.3|554.3|558.36|554.36|558.3|554.3|8
1624162270000|2021-06-20 04:11:10|558.29|554.29|558.3|554.3|558.3|554.3|558.29|554.29|4
1624162280000|2021-06-20 04:11:20|558.31|554.31|558.32|554.32|558.32|554.32|558.3|554.3|6
1624162290000|2021-06-20 04:11:30|558.35|554.35|558.34|554.34|558.41|554.41|558.34|554.34|10
1624162300000|2021-06-20 04:11:40|558.36|554.36|557.97|553.97|558.36|554.36|557.97|553.97|17
1624162310000|2021-06-20 04:11:50|557.96|553.96|557.77|553.77|557.97|553.97|557.77|553.77|9
1624162320000|2021-06-20 04:12:00|557.8|553.8|557.82|553.82|557.83|553.83|557.78|553.78|10
1624162330000|2021-06-20 04:12:10|557.84|553.84|557.86|553.86|557.87|553.87|557.84|553.84|8
1624162340000|2021-06-20 04:12:20|557.87|553.87|557.79|553.79|557.88|553.88|557.79|553.79|13
1624162350000|2021-06-20 04:12:30|557.8|553.8|557.85|553.85|557.85|553.85|557.76|553.76|11
1624162360000|2021-06-20 04:12:40|557.86|553.86|557.9|553.9|557.91|553.91|557.86|553.86|7
1624162370000|2021-06-20 04:12:50|557.91|553.91|557.82|553.82|557.91|553.91|557.82|553.82|12
1624162380000|2021-06-20 04:13:00|557.81|553.81|557.6|553.6|557.82|553.82|557.59|553.59|10
1624162390000|2021-06-20 04:13:10|557.59|553.59|557.69|553.69|557.69|553.69|557.55|553.55|11
1624162400000|2021-06-20 04:13:20|557.68|553.68|557.73|553.73|557.74|553.74|557.68|553.68|5
1624162410000|2021-06-20 04:13:30|557.72|553.72|557.87|553.87|557.9|553.9|557.72|553.72|8
1624162420000|2021-06-20 04:13:40|557.92|553.92|557.92|553.92|557.92|553.92|557.89|553.89|6
1624162430000|2021-06-20 04:13:50|557.93|553.93|557.92|553.92|557.93|553.93|557.91|553.91|8
1624162440000|2021-06-20 04:14:00|557.93|553.93|557.92|553.92|557.93|553.93|557.92|553.92|4
1624162450000|2021-06-20 04:14:10|557.93|553.93|557.97|553.97|557.98|553.98|557.92|553.92|9
1624162460000|2021-06-20 04:14:20|557.98|553.98|557.97|553.97|557.98|553.98|557.97|553.97|2
1624162470000|2021-06-20 04:14:30|557.96|553.96|557.97|553.97|557.97|553.97|557.96|553.96|2
1624162480000|2021-06-20 04:14:40|557.94|553.94|557.94|553.94|557.94|553.94|557.94|553.94|1
1624162490000|2021-06-20 04:14:50|557.93|553.93|557.9|553.9|557.93|553.93|557.9|553.9|2
1624162500000|2021-06-20 04:15:00|557.89|553.89|557.88|553.88|557.9|553.9|557.88|553.88|3
1624162510000|2021-06-20 04:15:10|557.89|553.89|557.71|553.71|557.89|553.89|557.69|553.69|18
1624162520000|2021-06-20 04:15:20|557.7|553.7|557.29|553.29|557.7|553.7|557.28|553.28|21
1624162530000|2021-06-20 04:15:30|557.28|553.28|557.28|553.28|557.28|553.28|557.24|553.24|5
1624162550000|2021-06-20 04:15:50|557.21|553.21|556.98|552.98|557.21|553.21|556.98|552.98|10
1624162560000|2021-06-20 04:16:00|556.94|552.94|556.89|552.89|556.97|552.97|556.89|552.89|11
1624162570000|2021-06-20 04:16:10|556.88|552.88|556.9|552.9|556.9|552.9|556.88|552.88|3
1624162580000|2021-06-20 04:16:20|556.91|552.91|557.09|553.09|557.13|553.13|556.91|552.91|12
1624162590000|2021-06-20 04:16:30|557.1|553.1|557.34|553.34|557.34|553.34|557.1|553.1|7
1624162600000|2021-06-20 04:16:40|557.33|553.33|557.33|553.33|557.34|553.34|557.3|553.3|8
1624162610000|2021-06-20 04:16:50|557.32|553.32|557.51|553.51|557.52|553.52|557.32|553.32|11
1624162620000|2021-06-20 04:17:00|557.5|553.5|557.62|553.62|557.63|553.63|557.5|553.5|15
1624162630000|2021-06-20 04:17:10|557.63|553.63|557.64|553.64|557.64|553.64|557.62|553.62|4
1624162640000|2021-06-20 04:17:20|557.63|553.63|557.62|553.62|557.64|553.64|557.61|553.61|9
1624162650000|2021-06-20 04:17:30|557.61|553.61|557.63|553.63|557.65|553.65|557.6|553.6|17
1624162660000|2021-06-20 04:17:40|557.65|553.65|557.68|553.68|557.68|553.68|557.64|553.64|4
1624162670000|2021-06-20 04:17:50|557.71|553.71|557.8|553.8|557.81|553.81|557.71|553.71|10
1624162680000|2021-06-20 04:18:00|557.82|553.82|557.73|553.73|557.88|553.88|557.71|553.71|19
1624162690000|2021-06-20 04:18:10|557.74|553.74|557.73|553.73|557.74|553.74|557.72|553.72|4
1624162700000|2021-06-20 04:18:20|557.74|553.74|558.2|554.2|558.2|554.2|557.74|553.74|16
1624162710000|2021-06-20 04:18:30|558.19|554.19|558.57|554.57|558.57|554.57|558.16|554.16|20
1624162720000|2021-06-20 04:18:40|558.6|554.6|559.04|555.04|559.04|555.04|558.57|554.57|15
1624162730000|2021-06-20 04:18:50|559.08|555.08|559.16|555.16|559.26|555.26|559.06|555.06|16
1624162740000|2021-06-20 04:19:00|559.17|555.17|558.94|554.94|559.19|555.19|558.92|554.92|21
1624162750000|2021-06-20 04:19:10|558.95|554.95|558.94|554.94|558.95|554.95|558.92|554.92|8
1624162760000|2021-06-20 04:19:20|558.93|554.93|558.97|554.97|558.97|554.97|558.93|554.93|10
1624162770000|2021-06-20 04:19:30|558.96|554.96|559.52|555.52|559.54|555.54|558.95|554.95|17
1624162780000|2021-06-20 04:19:40|559.53|555.53|559.64|555.64|559.64|555.64|559.48|555.48|12
1624162790000|2021-06-20 04:19:50|559.67|555.67|559.61|555.61|559.7|555.7|559.6|555.6|21
1624162800000|2021-06-20 04:20:00|559.6|555.6|559.28|555.28|559.61|555.61|559.27|555.27|22
1624162810000|2021-06-20 04:20:10|559.27|555.27|559.29|555.29|559.31|555.31|559.27|555.27|9
1624162820000|2021-06-20 04:20:20|559.3|555.3|559.11|555.11|559.32|555.32|559.11|555.11|15
1624162830000|2021-06-20 04:20:30|559.15|555.15|559.31|555.31|559.31|555.31|559.1|555.1|13
1624162840000|2021-06-20 04:20:40|559.3|555.3|559.38|555.38|559.39|555.39|559.3|555.3|14
1624162850000|2021-06-20 04:20:50|559.41|555.41|559.52|555.52|559.57|555.57|559.41|555.41|15
1624162860000|2021-06-20 04:21:00|559.51|555.51|559.28|555.28|559.53|555.53|559.28|555.28|17
1624162870000|2021-06-20 04:21:10|559.29|555.29|559.29|555.29|559.3|555.3|559.26|555.26|16
1624162880000|2021-06-20 04:21:20|559.27|555.27|559.23|555.23|559.29|555.29|559.21|555.21|11
1624162890000|2021-06-20 04:21:30|559.24|555.24|559.32|555.32|559.32|555.32|559.23|555.23|7
1624162900000|2021-06-20 04:21:40|559.34|555.34|559.26|555.26|559.34|555.34|559.26|555.26|10
1624162910000|2021-06-20 04:21:50|559.25|555.25|559.28|555.28|559.28|555.28|559.25|555.25|16
1624162920000|2021-06-20 04:22:00|559.29|555.29|559.3|555.3|559.31|555.31|559.27|555.27|12
1624162930000|2021-06-20 04:22:10|559.29|555.29|559.31|555.31|559.31|555.31|559.29|555.29|7
1624162940000|2021-06-20 04:22:20|559.3|555.3|558.89|554.89|559.3|555.3|558.89|554.89|17
1624162950000|2021-06-20 04:22:30|558.88|554.88|558.78|554.78|558.89|554.89|558.77|554.77|10
1624162960000|2021-06-20 04:22:40|558.77|554.77|558.78|554.78|558.81|554.81|558.77|554.77|3
1624162970000|2021-06-20 04:22:50|558.79|554.79|558.82|554.82|558.83|554.83|558.79|554.79|7
1624162980000|2021-06-20 04:23:00|558.8|554.8|559.06|555.06|559.06|555.06|558.8|554.8|13
1624162990000|2021-06-20 04:23:10|559.09|555.09|559.07|555.07|559.1|555.1|559.04|555.04|11
1624163000000|2021-06-20 04:23:20|559.11|555.11|559.26|555.26|559.33|555.33|559.11|555.11|16
1624163010000|2021-06-20 04:23:30|559.23|555.23|559.29|555.29|559.29|555.29|559.23|555.23|11
1624163020000|2021-06-20 04:23:40|559.3|555.3|559.39|555.39|559.41|555.41|559.3|555.3|7
1624163030000|2021-06-20 04:23:50|559.38|555.38|559.41|555.41|559.42|555.42|559.38|555.38|7
1624163040000|2021-06-20 04:24:00|559.4|555.4|559.46|555.46|559.46|555.46|559.38|555.38|12
1624163050000|2021-06-20 04:24:10|559.5|555.5|559.32|555.32|559.53|555.53|559.32|555.32|15
1624163060000|2021-06-20 04:24:20|559.35|555.35|559.2|555.2|559.35|555.35|559.2|555.2|10
1624163070000|2021-06-20 04:24:30|559.19|555.19|559|555|559.19|555.19|559|555|11
1624163080000|2021-06-20 04:24:40|559.01|555.01|558.79|554.79|559.01|555.01|558.77|554.77|12
1624163090000|2021-06-20 04:24:50|558.78|554.78|558.57|554.57|558.78|554.78|558.55|554.55|14
1624163100000|2021-06-20 04:25:00|558.54|554.54|558.55|554.55|558.56|554.56|558.54|554.54|12
1624163110000|2021-06-20 04:25:10|558.54|554.54|558.52|554.52|558.55|554.55|558.52|554.52|5
1624163120000|2021-06-20 04:25:20|558.51|554.51|558.56|554.56|558.56|554.56|558.51|554.51|12
1624163130000|2021-06-20 04:25:30|558.54|554.54|558.51|554.51|558.54|554.54|558.51|554.51|5
1624163140000|2021-06-20 04:25:40|558.53|554.53|558.42|554.42|558.53|554.53|558.42|554.42|12
1624163150000|2021-06-20 04:25:50|558.41|554.41|558.33|554.33|558.43|554.43|558.33|554.33|6
1624163160000|2021-06-20 04:26:00|558.36|554.36|558.55|554.55|558.55|554.55|558.35|554.35|8
1624163170000|2021-06-20 04:26:10|558.54|554.54|558.38|554.38|558.54|554.54|558.38|554.38|15
1624163180000|2021-06-20 04:26:20|558.39|554.39|558.37|554.37|558.39|554.39|558.34|554.34|10
1624163190000|2021-06-20 04:26:30|558.36|554.36|558.33|554.33|558.36|554.36|558.33|554.33|11
1624163200000|2021-06-20 04:26:40|558.36|554.36|558.26|554.26|558.36|554.36|558.24|554.24|7
1624163210000|2021-06-20 04:26:50|558.25|554.25|558.31|554.31|558.31|554.31|558.24|554.24|14
1624163220000|2021-06-20 04:27:00|558.34|554.34|558.37|554.37|558.4|554.4|558.34|554.34|10
1624163230000|2021-06-20 04:27:10|558.38|554.38|558.37|554.37|558.38|554.38|558.36|554.36|8
1624163240000|2021-06-20 04:27:20|558.39|554.39|558.44|554.44|558.44|554.44|558.37|554.37|11
1624163250000|2021-06-20 04:27:30|558.43|554.43|558.64|554.64|558.8|554.8|558.43|554.43|21
1624163260000|2021-06-20 04:27:40|558.61|554.61|558.7|554.7|558.7|554.7|558.58|554.58|11
1624163270000|2021-06-20 04:27:50|558.69|554.69|558.74|554.74|558.74|554.74|558.68|554.68|10
1624163280000|2021-06-20 04:28:00|558.75|554.75|558.7|554.7|558.75|554.75|558.69|554.69|8
1624163290000|2021-06-20 04:28:10|558.69|554.69|558.61|554.61|558.69|554.69|558.57|554.57|18
1624163300000|2021-06-20 04:28:20|558.6|554.6|558.63|554.63|558.65|554.65|558.6|554.6|11
1624163310000|2021-06-20 04:28:30|558.62|554.62|558.59|554.59|558.63|554.63|558.58|554.58|8
1624163320000|2021-06-20 04:28:40|558.61|554.61|558.37|554.37|558.64|554.64|558.37|554.37|11
1624163330000|2021-06-20 04:28:50|558.35|554.35|558.35|554.35|558.35|554.35|558.34|554.34|5
1624163340000|2021-06-20 04:29:00|558.34|554.34|558.63|554.63|558.63|554.63|558.34|554.34|15
1624163350000|2021-06-20 04:29:10|558.64|554.64|558.64|554.64|558.64|554.64|558.62|554.62|6
1624163360000|2021-06-20 04:29:20|558.66|554.66|558.83|554.83|558.83|554.83|558.66|554.66|8
1624163370000|2021-06-20 04:29:30|558.84|554.84|558.9|554.9|558.91|554.91|558.84|554.84|14
1624163380000|2021-06-20 04:29:40|558.89|554.89|558.89|554.89|558.91|554.91|558.89|554.89|8
1624163390000|2021-06-20 04:29:50|558.91|554.91|559.31|555.31|559.31|555.31|558.89|554.89|14
1624163400000|2021-06-20 04:30:00|559.32|555.32|559.59|555.59|559.6|555.6|559.32|555.32|20
1624163410000|2021-06-20 04:30:10|559.58|555.58|559.88|555.88|559.88|555.88|559.56|555.56|24
1624163420000|2021-06-20 04:30:20|559.82|555.82|559.94|555.94|560|556|559.82|555.82|23
1624163430000|2021-06-20 04:30:30|559.95|555.95|560.27|556.27|560.28|556.28|559.92|555.92|17
1624163440000|2021-06-20 04:30:40|560.29|556.29|560.31|556.31|560.4|556.4|560.28|556.28|14
1624163450000|2021-06-20 04:30:50|560.29|556.29|560.51|556.51|560.57|556.57|560.28|556.28|16
1624163460000|2021-06-20 04:31:00|560.54|556.54|560.56|556.56|560.6|556.6|560.52|556.52|16
1624163470000|2021-06-20 04:31:10|560.53|556.53|560.28|556.28|560.55|556.55|560.28|556.28|14
1624163480000|2021-06-20 04:31:20|560.27|556.27|560.1|556.1|560.27|556.27|560.07|556.07|19
1624163490000|2021-06-20 04:31:30|560.08|556.08|560.18|556.18|560.18|556.18|560.04|556.04|13
1624163500000|2021-06-20 04:31:40|560.2|556.2|560.08|556.08|560.2|556.2|560.06|556.06|8
1624163510000|2021-06-20 04:31:50|560.07|556.07|560.03|556.03|560.07|556.07|559.89|555.89|17
1624163520000|2021-06-20 04:32:00|560.05|556.05|560.22|556.22|560.23|556.23|560.05|556.05|16
1624163530000|2021-06-20 04:32:10|560.23|556.23|560.17|556.17|560.23|556.23|560.17|556.17|10
1624163540000|2021-06-20 04:32:20|560.15|556.15|560.22|556.22|560.22|556.22|560.15|556.15|13
1624163550000|2021-06-20 04:32:30|560.21|556.21|560.06|556.06|560.21|556.21|560.05|556.05|15
1624163560000|2021-06-20 04:32:40|560.07|556.07|559.97|555.97|560.07|556.07|559.96|555.96|10
1624163570000|2021-06-20 04:32:50|559.92|555.92|559.75|555.75|559.92|555.92|559.75|555.75|8
1624163580000|2021-06-20 04:33:00|559.77|555.77|559.84|555.84|559.84|555.84|559.77|555.77|8
1624163590000|2021-06-20 04:33:10|559.83|555.83|559.82|555.82|559.83|555.83|559.82|555.82|2
1624163600000|2021-06-20 04:33:20|559.81|555.81|559.76|555.76|559.82|555.82|559.76|555.76|12
1624163610000|2021-06-20 04:33:30|559.73|555.73|559.73|555.73|559.75|555.75|559.71|555.71|11
1624163620000|2021-06-20 04:33:40|559.72|555.72|559.68|555.68|559.73|555.73|559.67|555.67|15
1624163630000|2021-06-20 04:33:50|559.69|555.69|559.69|555.69|559.72|555.72|559.69|555.69|9
1624163640000|2021-06-20 04:34:00|559.68|555.68|559.7|555.7|559.7|555.7|559.67|555.67|9
1624163650000|2021-06-20 04:34:10|559.71|555.71|559.73|555.73|559.73|555.73|559.71|555.71|5
1624163670000|2021-06-20 04:34:30|559.74|555.74|559.85|555.85|559.85|555.85|559.73|555.73|11
1624163680000|2021-06-20 04:34:40|559.86|555.86|559.87|555.87|559.88|555.88|559.86|555.86|8
1624163690000|2021-06-20 04:34:50|559.88|555.88|559.99|555.99|559.99|555.99|559.82|555.82|16
1624163700000|2021-06-20 04:35:00|560.01|556.01|560.05|556.05|560.05|556.05|560.01|556.01|7
1624163710000|2021-06-20 04:35:10|560.06|556.06|560.11|556.11|560.11|556.11|560.06|556.06|3
1624163720000|2021-06-20 04:35:20|560.12|556.12|560.14|556.14|560.14|556.14|560.11|556.11|10
1624163730000|2021-06-20 04:35:30|560.17|556.17|560.26|556.26|560.27|556.27|560.17|556.17|9
1624163740000|2021-06-20 04:35:40|560.25|556.25|560.36|556.36|560.36|556.36|560.24|556.24|11
1624163750000|2021-06-20 04:35:50|560.42|556.42|560.66|556.66|560.81|556.81|560.41|556.41|25
1624163760000|2021-06-20 04:36:00|560.67|556.67|560.54|556.54|560.73|556.73|560.54|556.54|17
1624163770000|2021-06-20 04:36:10|560.53|556.53|560.43|556.43|560.53|556.53|560.4|556.4|10
1624163780000|2021-06-20 04:36:20|560.41|556.41|560.41|556.41|560.43|556.43|560.41|556.41|6
1624163790000|2021-06-20 04:36:30|560.43|556.43|560.91|556.91|560.92|556.92|560.42|556.42|17
1624163800000|2021-06-20 04:36:40|560.85|556.85|560.69|556.69|560.86|556.86|560.65|556.65|18
1624163810000|2021-06-20 04:36:50|560.7|556.7|560.69|556.69|560.72|556.72|560.68|556.68|12
1624163820000|2021-06-20 04:37:00|560.65|556.65|560.49|556.49|560.69|556.69|560.49|556.49|19
1624163830000|2021-06-20 04:37:10|560.5|556.5|560.41|556.41|560.5|556.5|560.25|556.25|16
1624163840000|2021-06-20 04:37:20|560.42|556.42|560.46|556.46|560.46|556.46|560.41|556.41|13
1624163850000|2021-06-20 04:37:30|560.45|556.45|560.64|556.64|560.64|556.64|560.44|556.44|12
1624163860000|2021-06-20 04:37:40|560.65|556.65|560.65|556.65|560.68|556.68|560.62|556.62|15
1624163870000|2021-06-20 04:37:50|560.64|556.64|560.56|556.56|560.64|556.64|560.55|556.55|15
1624163880000|2021-06-20 04:38:00|560.55|556.55|560.48|556.48|560.57|556.57|560.47|556.47|12
1624163890000|2021-06-20 04:38:10|560.47|556.47|560.45|556.45|560.47|556.47|560.44|556.44|5
1624163900000|2021-06-20 04:38:20|560.46|556.46|560.49|556.49|560.49|556.49|560.43|556.43|13
1624163910000|2021-06-20 04:38:30|560.48|556.48|560.49|556.49|560.51|556.51|560.46|556.46|8
1624163920000|2021-06-20 04:38:40|560.48|556.48|560.47|556.47|560.49|556.49|560.45|556.45|14
1624163930000|2021-06-20 04:38:50|560.48|556.48|560.43|556.43|560.5|556.5|560.42|556.42|14
1624163940000|2021-06-20 04:39:00|560.42|556.42|560.51|556.51|560.52|556.52|560.41|556.41|16
1624163950000|2021-06-20 04:39:10|560.52|556.52|560.4|556.4|560.52|556.52|560.4|556.4|15
1624163960000|2021-06-20 04:39:20|560.32|556.32|560.13|556.13|560.32|556.32|560.13|556.13|19
1624163970000|2021-06-20 04:39:30|560.14|556.14|560.17|556.17|560.17|556.17|560.13|556.13|8
1624163980000|2021-06-20 04:39:40|560.19|556.19|560.21|556.21|560.33|556.33|560.19|556.19|12
1624163990000|2021-06-20 04:39:50|560.2|556.2|560.22|556.22|560.22|556.22|560.18|556.18|10
1624164000000|2021-06-20 04:40:00|560.24|556.24|560.35|556.35|560.36|556.36|560.24|556.24|9
1624164010000|2021-06-20 04:40:10|560.36|556.36|560.36|556.36|560.38|556.38|560.32|556.32|12
1624164020000|2021-06-20 04:40:20|560.38|556.38|560.46|556.46|560.47|556.47|560.38|556.38|9
1624164030000|2021-06-20 04:40:30|560.45|556.45|560.38|556.38|560.47|556.47|560.35|556.35|10
1624164040000|2021-06-20 04:40:40|560.37|556.37|560.29|556.29|560.37|556.37|560.29|556.29|12
1624164050000|2021-06-20 04:40:50|560.3|556.3|560.36|556.36|560.4|556.4|560.3|556.3|13
1624164060000|2021-06-20 04:41:00|560.35|556.35|560.3|556.3|560.36|556.36|560.28|556.28|9
1624164070000|2021-06-20 04:41:10|560.31|556.31|560.28|556.28|560.31|556.31|560.28|556.28|4
1624164080000|2021-06-20 04:41:20|560.29|556.29|560.27|556.27|560.31|556.31|560.26|556.26|12
1624164090000|2021-06-20 04:41:30|560.26|556.26|560.3|556.3|560.3|556.3|560.26|556.26|9
1624164100000|2021-06-20 04:41:40|560.28|556.28|560.28|556.28|560.31|556.31|560.25|556.25|15
1624164110000|2021-06-20 04:41:50|560.29|556.29|560.3|556.3|560.3|556.3|560.29|556.29|6
1624164120000|2021-06-20 04:42:00|560.29|556.29|560.34|556.34|560.34|556.34|560.29|556.29|6
1624164130000|2021-06-20 04:42:10|560.33|556.33|560.32|556.32|560.33|556.33|560.3|556.3|9
1624164140000|2021-06-20 04:42:20|560.33|556.33|560.32|556.32|560.33|556.33|560.31|556.31|8
1624164150000|2021-06-20 04:42:30|560.33|556.33|560.61|556.61|560.65|556.65|560.3|556.3|21
1624164160000|2021-06-20 04:42:40|560.58|556.58|560.51|556.51|560.63|556.63|560.51|556.51|19
1624164170000|2021-06-20 04:42:50|560.52|556.52|560.54|556.54|560.56|556.56|560.52|556.52|10
1624164180000|2021-06-20 04:43:00|560.53|556.53|560.51|556.51|560.54|556.54|560.51|556.51|8
1624164190000|2021-06-20 04:43:10|560.52|556.52|560.51|556.51|560.52|556.52|560.5|556.5|4
1624164200000|2021-06-20 04:43:20|560.52|556.52|560.2|556.2|560.52|556.52|560.2|556.2|14
1624164210000|2021-06-20 04:43:30|560.17|556.17|560.18|556.18|560.24|556.24|560.11|556.11|17
1624164220000|2021-06-20 04:43:40|560.19|556.19|560.1|556.1|560.19|556.19|560.1|556.1|6
1624164230000|2021-06-20 04:43:50|560.09|556.09|560.15|556.15|560.15|556.15|560.09|556.09|8
1624164240000|2021-06-20 04:44:00|560.16|556.16|560.22|556.22|560.23|556.23|560.16|556.16|7
1624164250000|2021-06-20 04:44:10|560.16|556.16|560.03|556.03|560.16|556.16|560.03|556.03|14
1624164260000|2021-06-20 04:44:20|560.02|556.02|560.02|556.02|560.04|556.04|560.02|556.02|9
1624164270000|2021-06-20 04:44:30|560.03|556.03|559.94|555.94|560.03|556.03|559.93|555.93|11
1624164280000|2021-06-20 04:44:40|559.92|555.92|559.9|555.9|559.95|555.95|559.9|555.9|13
1624164290000|2021-06-20 04:44:50|559.91|555.91|559.91|555.91|559.92|555.92|559.84|555.84|17
1624164300000|2021-06-20 04:45:00|559.95|555.95|559.71|555.71|559.95|555.95|559.67|555.67|19
1624164310000|2021-06-20 04:45:10|559.69|555.69|559.89|555.89|559.89|555.89|559.69|555.69|13
1624164320000|2021-06-20 04:45:20|559.88|555.88|559.92|555.92|559.92|555.92|559.88|555.88|7
1624164330000|2021-06-20 04:45:30|559.93|555.93|560.05|556.05|560.06|556.06|559.93|555.93|14
1624164340000|2021-06-20 04:45:40|560.07|556.07|560.18|556.18|560.19|556.19|560.05|556.05|20
1624164350000|2021-06-20 04:45:50|560.17|556.17|560.12|556.12|560.19|556.19|560.08|556.08|12
1624164360000|2021-06-20 04:46:00|560.13|556.13|560.15|556.15|560.15|556.15|560.12|556.12|5
1624164370000|2021-06-20 04:46:10|560.16|556.16|560.15|556.15|560.16|556.16|560.13|556.13|11
1624164380000|2021-06-20 04:46:20|560.16|556.16|560.21|556.21|560.21|556.21|560.15|556.15|12
1624164390000|2021-06-20 04:46:30|560.22|556.22|560.24|556.24|560.24|556.24|560.19|556.19|9
1624164400000|2021-06-20 04:46:40|560.25|556.25|560.23|556.23|560.25|556.25|560.2|556.2|13
1624164410000|2021-06-20 04:46:50|560.22|556.22|560.25|556.25|560.26|556.26|560.21|556.21|12
1624164420000|2021-06-20 04:47:00|560.26|556.26|560.3|556.3|560.3|556.3|560.25|556.25|9
1624164430000|2021-06-20 04:47:10|560.31|556.31|560.39|556.39|560.42|556.42|560.31|556.31|10
1624164440000|2021-06-20 04:47:20|560.36|556.36|560.33|556.33|560.37|556.37|560.32|556.32|11
1624164450000|2021-06-20 04:47:30|560.34|556.34|560.38|556.38|560.38|556.38|560.33|556.33|8
1624164460000|2021-06-20 04:47:40|560.37|556.37|560.41|556.41|560.41|556.41|560.37|556.37|10
1624164470000|2021-06-20 04:47:50|560.42|556.42|560.43|556.43|560.43|556.43|560.4|556.4|5
1624164480000|2021-06-20 04:48:00|560.42|556.42|560.47|556.47|560.47|556.47|560.42|556.42|4
1624164490000|2021-06-20 04:48:10|560.48|556.48|560.43|556.43|560.51|556.51|560.42|556.42|15
1624164500000|2021-06-20 04:48:20|560.45|556.45|560.32|556.32|560.47|556.47|560.32|556.32|16
1624164510000|2021-06-20 04:48:30|560.3|556.3|560.25|556.25|560.3|556.3|560.24|556.24|14
1624164520000|2021-06-20 04:48:40|560.26|556.26|560.21|556.21|560.26|556.26|560.2|556.2|6
1624164530000|2021-06-20 04:48:50|560.17|556.17|560.18|556.18|560.19|556.19|560.17|556.17|6
1624164540000|2021-06-20 04:49:00|560.19|556.19|560.34|556.34|560.35|556.35|560.19|556.19|13
1624164550000|2021-06-20 04:49:10|560.35|556.35|560.4|556.4|560.4|556.4|560.35|556.35|6
1624164560000|2021-06-20 04:49:20|560.43|556.43|560.58|556.58|560.58|556.58|560.43|556.43|19
1624164570000|2021-06-20 04:49:30|560.6|556.6|560.64|556.64|560.64|556.64|560.6|556.6|10
1624164580000|2021-06-20 04:49:40|560.63|556.63|560.67|556.67|560.67|556.67|560.63|556.63|5
1624164590000|2021-06-20 04:49:50|560.68|556.68|560.69|556.69|560.7|556.7|560.67|556.67|9
1624164600000|2021-06-20 04:50:00|560.68|556.68|560.76|556.76|560.76|556.76|560.68|556.68|10
1624164610000|2021-06-20 04:50:10|560.75|556.75|560.76|556.76|560.76|556.76|560.75|556.75|4
1624164620000|2021-06-20 04:50:20|560.75|556.75|560.78|556.78|560.78|556.78|560.74|556.74|6
1624164630000|2021-06-20 04:50:30|560.79|556.79|560.82|556.82|560.82|556.82|560.78|556.78|12
1624164640000|2021-06-20 04:50:40|560.81|556.81|560.85|556.85|560.85|556.85|560.81|556.81|8
1624164650000|2021-06-20 04:50:50|560.97|556.97|560.86|556.86|561.07|557.07|560.85|556.85|12
1624164660000|2021-06-20 04:51:00|560.82|556.82|560.8|556.8|560.82|556.82|560.73|556.73|14
1624164670000|2021-06-20 04:51:10|560.81|556.81|560.87|556.87|560.88|556.88|560.8|556.8|9
1624164680000|2021-06-20 04:51:20|560.88|556.88|560.85|556.85|560.88|556.88|560.82|556.82|10
1624164690000|2021-06-20 04:51:30|560.86|556.86|560.87|556.87|560.88|556.88|560.85|556.85|12
1624164700000|2021-06-20 04:51:40|560.93|556.93|561.04|557.04|561.04|557.04|560.91|556.91|15
1624164710000|2021-06-20 04:51:50|561.05|557.05|561.1|557.1|561.11|557.11|561.04|557.04|13
1624164720000|2021-06-20 04:52:00|561.09|557.09|561.15|557.15|561.16|557.16|561.08|557.08|9
1624164730000|2021-06-20 04:52:10|561.16|557.16|561.19|557.19|561.2|557.2|561.16|557.16|10
1624164740000|2021-06-20 04:52:20|561.18|557.18|561.05|557.05|561.21|557.21|561.05|557.05|15
1624164760000|2021-06-20 04:52:40|561.06|557.06|561.05|557.05|561.06|557.06|561.04|557.04|6
1624164770000|2021-06-20 04:52:50|561.04|557.04|560.94|556.94|561.04|557.04|560.94|556.94|7
1624164780000|2021-06-20 04:53:00|560.95|556.95|561.08|557.08|561.09|557.09|560.95|556.95|10
1624164790000|2021-06-20 04:53:10|561.09|557.09|561.15|557.15|561.15|557.15|561.08|557.08|15
1624164800000|2021-06-20 04:53:20|561.16|557.16|561.19|557.19|561.2|557.2|561.15|557.15|8
1624164810000|2021-06-20 04:53:30|561.2|557.2|561.28|557.28|561.28|557.28|561.2|557.2|10
1624164820000|2021-06-20 04:53:40|561.29|557.29|561.38|557.38|561.38|557.38|561.22|557.22|14
1624164830000|2021-06-20 04:53:50|561.36|557.36|561.4|557.4|561.43|557.43|561.33|557.33|13
1624164840000|2021-06-20 04:54:00|561.38|557.38|561.43|557.43|561.44|557.44|561.37|557.37|13
1624164850000|2021-06-20 04:54:10|561.44|557.44|561.34|557.34|561.45|557.45|561.34|557.34|10
1624164860000|2021-06-20 04:54:20|561.35|557.35|561.23|557.23|561.35|557.35|561.23|557.23|15
1624164870000|2021-06-20 04:54:30|561.24|557.24|561.21|557.21|561.24|557.24|561.19|557.19|7
1624164880000|2021-06-20 04:54:40|561.2|557.2|561.31|557.31|561.31|557.31|561.2|557.2|13
1624164890000|2021-06-20 04:54:50|561.33|557.33|561.47|557.47|561.52|557.52|561.32|557.32|14
1624164900000|2021-06-20 04:55:00|561.45|557.45|561.37|557.37|561.45|557.45|561.32|557.32|16
1624164910000|2021-06-20 04:55:10|561.36|557.36|561.37|557.37|561.44|557.44|561.35|557.35|9
1624164920000|2021-06-20 04:55:20|561.36|557.36|561.39|557.39|561.4|557.4|561.35|557.35|9
1624164930000|2021-06-20 04:55:30|561.38|557.38|561.44|557.44|561.44|557.44|561.38|557.38|8
1624164940000|2021-06-20 04:55:40|561.43|557.43|561.44|557.44|561.44|557.44|561.42|557.42|6
1624164950000|2021-06-20 04:55:50|561.41|557.41|561.58|557.58|561.58|557.58|561.41|557.41|10
1624164960000|2021-06-20 04:56:00|561.57|557.57|561.49|557.49|561.57|557.57|561.49|557.49|18
1624164970000|2021-06-20 04:56:10|561.5|557.5|561.5|557.5|561.5|557.5|561.49|557.49|3
1624164980000|2021-06-20 04:56:20|561.51|557.51|561.56|557.56|561.59|557.59|561.51|557.51|13
1624164990000|2021-06-20 04:56:30|561.57|557.57|561.56|557.56|561.57|557.57|561.56|557.56|6
1624165000000|2021-06-20 04:56:40|561.57|557.57|561.73|557.73|561.73|557.73|561.57|557.57|15
1624165010000|2021-06-20 04:56:50|561.71|557.71|561.92|557.92|561.92|557.92|561.7|557.7|18
1624165020000|2021-06-20 04:57:00|561.93|557.93|562.09|558.09|562.09|558.09|561.91|557.91|11
1624165030000|2021-06-20 04:57:10|562.1|558.1|562.07|558.07|562.11|558.11|562.07|558.07|13
1624165040000|2021-06-20 04:57:20|562.06|558.06|561.88|557.88|562.08|558.08|561.87|557.87|12
1624165050000|2021-06-20 04:57:30|561.85|557.85|561.86|557.86|561.89|557.89|561.76|557.76|17
1624165060000|2021-06-20 04:57:40|561.85|557.85|561.86|557.86|561.88|557.88|561.79|557.79|16
1624165070000|2021-06-20 04:57:50|561.85|557.85|561.88|557.88|561.89|557.89|561.85|557.85|14
1624165080000|2021-06-20 04:58:00|561.87|557.87|562.09|558.09|562.1|558.1|561.86|557.86|18
1624165090000|2021-06-20 04:58:10|562.08|558.08|562.08|558.08|562.1|558.1|562.06|558.06|17
1624165100000|2021-06-20 04:58:20|562.07|558.07|561.88|557.88|562.1|558.1|561.88|557.88|19
1624165110000|2021-06-20 04:58:30|561.87|557.87|561.92|557.92|561.94|557.94|561.86|557.86|13
1624165120000|2021-06-20 04:58:40|561.9|557.9|561.59|557.59|561.9|557.9|561.59|557.59|17
1624165130000|2021-06-20 04:58:50|561.57|557.57|561.58|557.58|561.58|557.58|561.57|557.57|2
1624165140000|2021-06-20 04:59:00|561.57|557.57|561.48|557.48|561.59|557.59|561.48|557.48|13
1624165150000|2021-06-20 04:59:10|561.43|557.43|561.38|557.38|561.44|557.44|561.35|557.35|9
1624165160000|2021-06-20 04:59:20|561.31|557.31|561.23|557.23|561.34|557.34|561.22|557.22|10
1624165170000|2021-06-20 04:59:30|561.22|557.22|561.26|557.26|561.26|557.26|561.22|557.22|10
1624165180000|2021-06-20 04:59:40|561.24|557.24|561.18|557.18|561.26|557.26|561.18|557.18|17
1624165190000|2021-06-20 04:59:50|561.2|557.2|561.23|557.23|561.23|557.23|561.2|557.2|5
1624165200000|2021-06-20 05:00:00|561.22|557.22|561.1|557.1|561.22|557.22|561.07|557.07|17
1624165210000|2021-06-20 05:00:10|561.08|557.08|561.03|557.03|561.08|557.08|561.03|557.03|17
1624165220000|2021-06-20 05:00:20|561.04|557.04|561.09|557.09|561.09|557.09|561.03|557.03|11
1624165230000|2021-06-20 05:00:30|561.08|557.08|561.15|557.15|561.16|557.16|561.08|557.08|11
1624165240000|2021-06-20 05:00:40|561.14|557.14|561.21|557.21|561.21|557.21|561.14|557.14|6
1624165250000|2021-06-20 05:00:50|561.19|557.19|561.04|557.04|561.19|557.19|561.03|557.03|15
1624165260000|2021-06-20 05:01:00|561.03|557.03|561.02|557.02|561.04|557.04|561.01|557.01|8
1624165270000|2021-06-20 05:01:10|561.01|557.01|561.01|557.01|561.02|557.02|561|557|12
1624165280000|2021-06-20 05:01:20|561.02|557.02|560.9|556.9|561.02|557.02|560.89|556.89|12
1624165290000|2021-06-20 05:01:30|560.89|556.89|560.9|556.9|560.9|556.9|560.87|556.87|7
1624165300000|2021-06-20 05:01:40|560.89|556.89|560.76|556.76|560.91|556.91|560.76|556.76|15
1624165310000|2021-06-20 05:01:50|560.78|556.78|560.79|556.79|560.79|556.79|560.74|556.74|13
1624165320000|2021-06-20 05:02:00|560.8|556.8|560.92|556.92|560.93|556.93|560.8|556.8|8
1624165330000|2021-06-20 05:02:10|560.93|556.93|560.92|556.92|560.95|556.95|560.92|556.92|4
1624165340000|2021-06-20 05:02:20|560.86|556.86|560.84|556.84|560.9|556.9|560.83|556.83|10
1624165350000|2021-06-20 05:02:30|560.85|556.85|560.83|556.83|560.91|556.91|560.82|556.82|11
1624165360000|2021-06-20 05:02:40|560.84|556.84|560.83|556.83|560.84|556.84|560.82|556.82|9
1624165370000|2021-06-20 05:02:50|560.84|556.84|560.9|556.9|560.91|556.91|560.84|556.84|12
1624165380000|2021-06-20 05:03:00|560.91|556.91|560.88|556.88|560.92|556.92|560.85|556.85|15
1624165390000|2021-06-20 05:03:10|560.86|556.86|560.94|556.94|560.94|556.94|560.86|556.86|12
1624165400000|2021-06-20 05:03:20|560.95|556.95|560.72|556.72|560.95|556.95|560.72|556.72|20
1624165410000|2021-06-20 05:03:30|560.71|556.71|560.74|556.74|560.74|556.74|560.71|556.71|6
1624165420000|2021-06-20 05:03:40|560.75|556.75|560.75|556.75|560.76|556.76|560.74|556.74|9
1624165430000|2021-06-20 05:03:50|560.76|556.76|560.72|556.72|560.78|556.78|560.71|556.71|6
1624165440000|2021-06-20 05:04:00|560.71|556.71|560.67|556.67|560.73|556.73|560.65|556.65|11
1624165450000|2021-06-20 05:04:10|560.68|556.68|560.85|556.85|560.85|556.85|560.68|556.68|11
1624165460000|2021-06-20 05:04:20|560.84|556.84|560.9|556.9|560.9|556.9|560.83|556.83|14
1624165470000|2021-06-20 05:04:30|560.94|556.94|561.01|557.01|561.01|557.01|560.94|556.94|9
1624165480000|2021-06-20 05:04:40|561.02|557.02|561.06|557.06|561.06|557.06|561.02|557.02|9
1624165490000|2021-06-20 05:04:50|561.07|557.07|561.08|557.08|561.08|557.08|561.05|557.05|8
1624165500000|2021-06-20 05:05:00|561.09|557.09|561.09|557.09|561.09|557.09|561.08|557.08|7
1624165510000|2021-06-20 05:05:10|561.1|557.1|561.1|557.1|561.1|557.1|561.07|557.07|5
1624165520000|2021-06-20 05:05:20|561.09|557.09|561.06|557.06|561.14|557.14|561.06|557.06|5
1624165530000|2021-06-20 05:05:30|561.07|557.07|561.08|557.08|561.08|557.08|561.02|557.02|9
1624165540000|2021-06-20 05:05:40|561.1|557.1|561.13|557.13|561.16|557.16|561.09|557.09|8
1624165550000|2021-06-20 05:05:50|561.12|557.12|561.08|557.08|561.13|557.13|561.08|557.08|11
1624165560000|2021-06-20 05:06:00|561.07|557.07|561.1|557.1|561.11|557.11|561.07|557.07|15
1624165570000|2021-06-20 05:06:10|561.11|557.11|561.33|557.33|561.33|557.33|561.08|557.08|18
1624165580000|2021-06-20 05:06:20|561.29|557.29|561.28|557.28|561.29|557.29|561.25|557.25|8
1624165590000|2021-06-20 05:06:30|561.26|557.26|561.34|557.34|561.34|557.34|561.26|557.26|9
1624165600000|2021-06-20 05:06:40|561.35|557.35|561.36|557.36|561.39|557.39|561.32|557.32|10
1624165610000|2021-06-20 05:06:50|561.34|557.34|561.36|557.36|561.36|557.36|561.34|557.34|4
1624165620000|2021-06-20 05:07:00|561.35|557.35|561.45|557.45|561.47|557.47|561.34|557.34|18
1624165630000|2021-06-20 05:07:10|561.46|557.46|561.49|557.49|561.49|557.49|561.45|557.45|13
1624165640000|2021-06-20 05:07:20|561.48|557.48|561.46|557.46|561.54|557.54|561.46|557.46|15
1624165650000|2021-06-20 05:07:30|561.45|557.45|561.54|557.54|561.54|557.54|561.44|557.44|17
1624165660000|2021-06-20 05:07:40|561.47|557.47|561.57|557.57|561.57|557.57|561.47|557.47|8
1624165670000|2021-06-20 05:07:50|561.53|557.53|561.5|557.5|561.57|557.57|561.49|557.49|15
1624165680000|2021-06-20 05:08:00|561.49|557.49|561.35|557.35|561.49|557.49|561.35|557.35|13
1624165690000|2021-06-20 05:08:10|561.34|557.34|561.32|557.32|561.36|557.36|561.3|557.3|15
1624165700000|2021-06-20 05:08:20|561.3|557.3|561.27|557.27|561.34|557.34|561.26|557.26|14
1624165710000|2021-06-20 05:08:30|561.29|557.29|561.19|557.19|561.3|557.3|561.15|557.15|19
1624165720000|2021-06-20 05:08:40|561.17|557.17|561.33|557.33|561.33|557.33|561.17|557.17|10
1624165730000|2021-06-20 05:08:50|561.32|557.32|561.38|557.38|561.38|557.38|561.32|557.32|13
1624165740000|2021-06-20 05:09:00|561.39|557.39|561.45|557.45|561.45|557.45|561.39|557.39|15
1624165750000|2021-06-20 05:09:10|561.47|557.47|561.47|557.47|561.49|557.49|561.47|557.47|10
1624165760000|2021-06-20 05:09:20|561.48|557.48|561.45|557.45|561.49|557.49|561.43|557.43|11
1624165770000|2021-06-20 05:09:30|561.46|557.46|561.42|557.42|561.47|557.47|561.38|557.38|14
1624165780000|2021-06-20 05:09:40|561.41|557.41|561.31|557.31|561.43|557.43|561.28|557.28|15
1624165790000|2021-06-20 05:09:50|561.32|557.32|561.3|557.3|561.32|557.32|561.27|557.27|9
1624165800000|2021-06-20 05:10:00|561.33|557.33|561.37|557.37|561.37|557.37|561.33|557.33|10
1624165810000|2021-06-20 05:10:10|561.36|557.36|561.35|557.35|561.38|557.38|561.35|557.35|8
1624165820000|2021-06-20 05:10:20|561.31|557.31|561.32|557.32|561.32|557.32|561.31|557.31|2
1624165830000|2021-06-20 05:10:30|561.31|557.31|561.3|557.3|561.33|557.33|561.3|557.3|8
1624165840000|2021-06-20 05:10:40|561.31|557.31|561.3|557.3|561.31|557.31|561.3|557.3|2
1624165850000|2021-06-20 05:10:50|561.31|557.31|561.27|557.27|561.31|557.31|561.27|557.27|5
1624165860000|2021-06-20 05:11:00|561.26|557.26|561.29|557.29|561.29|557.29|561.26|557.26|11
1624165870000|2021-06-20 05:11:10|561.27|557.27|561.29|557.29|561.29|557.29|561.27|557.27|5
1624165880000|2021-06-20 05:11:20|561.3|557.3|561.48|557.48|561.49|557.49|561.3|557.3|8
1624165890000|2021-06-20 05:11:30|561.47|557.47|561.44|557.44|561.48|557.48|561.42|557.42|9
1624165900000|2021-06-20 05:11:40|561.45|557.45|561.47|557.47|561.48|557.48|561.45|557.45|15
1624165910000|2021-06-20 05:11:50|561.48|557.48|561.48|557.48|561.48|557.48|561.47|557.47|13
1624165920000|2021-06-20 05:12:00|561.47|557.47|561.54|557.54|561.54|557.54|561.47|557.47|10
1624165930000|2021-06-20 05:12:10|561.58|557.58|561.59|557.59|561.63|557.63|561.58|557.58|9
1624165940000|2021-06-20 05:12:20|561.58|557.58|561.6|557.6|561.6|557.6|561.58|557.58|3
1624165950000|2021-06-20 05:12:30|561.59|557.59|561.6|557.6|561.61|557.61|561.58|557.58|7
1624165960000|2021-06-20 05:12:40|561.61|557.61|561.58|557.58|561.61|557.61|561.58|557.58|7
1624165970000|2021-06-20 05:12:50|561.59|557.59|561.59|557.59|561.59|557.59|561.58|557.58|7
1624165990000|2021-06-20 05:13:10|561.58|557.58|561.39|557.39|561.59|557.59|561.39|557.39|7
1624166000000|2021-06-20 05:13:20|561.38|557.38|561.3|557.3|561.4|557.4|561.3|557.3|8
1624166010000|2021-06-20 05:13:30|561.23|557.23|561.19|557.19|561.23|557.23|561.18|557.18|10
1624166020000|2021-06-20 05:13:40|561.2|557.2|561.08|557.08|561.2|557.2|561.08|557.08|12
1624166030000|2021-06-20 05:13:50|561.11|557.11|561.11|557.11|561.12|557.12|561.1|557.1|5
1624166040000|2021-06-20 05:14:00|561.1|557.1|560.79|556.79|561.11|557.11|560.71|556.71|11
1624166050000|2021-06-20 05:14:10|560.78|556.78|560.75|556.75|560.8|556.8|560.7|556.7|15
1624166060000|2021-06-20 05:14:20|560.73|556.73|560.68|556.68|560.76|556.76|560.66|556.66|16
1624166070000|2021-06-20 05:14:30|560.67|556.67|560.63|556.63|560.68|556.68|560.63|556.63|3
1624166080000|2021-06-20 05:14:40|560.64|556.64|560.76|556.76|560.77|556.77|560.63|556.63|7
1624166090000|2021-06-20 05:14:50|560.77|556.77|560.78|556.78|560.78|556.78|560.75|556.75|6
1624166100000|2021-06-20 05:15:00|560.79|556.79|560.8|556.8|560.8|556.8|560.79|556.79|2
1624166110000|2021-06-20 05:15:10|560.73|556.73|560.69|556.69|560.73|556.73|560.67|556.67|10
1624166120000|2021-06-20 05:15:20|560.67|556.67|560.69|556.69|560.69|556.69|560.61|556.61|10
1624166130000|2021-06-20 05:15:30|560.75|556.75|560.74|556.74|560.75|556.75|560.73|556.73|13
1624166140000|2021-06-20 05:15:40|560.75|556.75|560.76|556.76|560.78|556.78|560.74|556.74|14
1624166150000|2021-06-20 05:15:50|560.77|556.77|560.8|556.8|560.81|556.81|560.75|556.75|11
1624166160000|2021-06-20 05:16:00|560.81|556.81|560.81|556.81|560.81|556.81|560.81|556.81|1
1624166170000|2021-06-20 05:16:10|560.82|556.82|560.87|556.87|560.87|556.87|560.82|556.82|6
1624166180000|2021-06-20 05:16:20|560.88|556.88|560.88|556.88|560.88|556.88|560.86|556.86|5
1624166190000|2021-06-20 05:16:30|560.86|556.86|560.89|556.89|560.89|556.89|560.86|556.86|4
1624166200000|2021-06-20 05:16:40|560.88|556.88|560.89|556.89|560.89|556.89|560.88|556.88|12
1624166210000|2021-06-20 05:16:50|560.88|556.88|561|557|561|557|560.88|556.88|8
1624166220000|2021-06-20 05:17:00|561.01|557.01|561.23|557.23|561.23|557.23|561.01|557.01|17
1624166230000|2021-06-20 05:17:10|561.24|557.24|561.39|557.39|561.39|557.39|561.22|557.22|7
1624166240000|2021-06-20 05:17:20|561.4|557.4|561.44|557.44|561.44|557.44|561.38|557.38|12
1624166250000|2021-06-20 05:17:30|561.43|557.43|561.6|557.6|561.66|557.66|561.43|557.43|12
1624166260000|2021-06-20 05:17:40|561.62|557.62|561.63|557.63|561.64|557.64|561.6|557.6|15
1624166270000|2021-06-20 05:17:50|561.61|557.61|561.75|557.75|561.76|557.76|561.59|557.59|19
1624166280000|2021-06-20 05:18:00|561.76|557.76|561.77|557.77|561.77|557.77|561.75|557.75|11
1624166290000|2021-06-20 05:18:10|561.75|557.75|561.76|557.76|561.76|557.76|561.75|557.75|4
1624166300000|2021-06-20 05:18:20|561.75|557.75|561.75|557.75|561.77|557.77|561.75|557.75|7
1624166310000|2021-06-20 05:18:30|561.76|557.76|561.77|557.77|561.77|557.77|561.73|557.73|11
1624166320000|2021-06-20 05:18:40|561.76|557.76|561.82|557.82|561.82|557.82|561.76|557.76|7
1624166330000|2021-06-20 05:18:50|561.81|557.81|561.77|557.77|561.81|557.81|561.75|557.75|12
1624166340000|2021-06-20 05:19:00|561.8|557.8|561.88|557.88|561.88|557.88|561.77|557.77|8
1624166350000|2021-06-20 05:19:10|561.87|557.87|561.87|557.87|561.92|557.92|561.87|557.87|8
1624166360000|2021-06-20 05:19:20|561.88|557.88|561.97|557.97|561.98|557.98|561.88|557.88|10
1624166370000|2021-06-20 05:19:30|561.96|557.96|561.97|557.97|561.97|557.97|561.96|557.96|6
1624166380000|2021-06-20 05:19:40|561.99|557.99|561.98|557.98|561.99|557.99|561.97|557.97|3
1624166390000|2021-06-20 05:19:50|561.96|557.96|561.96|557.96|561.99|557.99|561.92|557.92|9
1624166400000|2021-06-20 05:20:00|561.94|557.94|561.96|557.96|561.96|557.96|561.94|557.94|2
1624166410000|2021-06-20 05:20:10|561.97|557.97|561.96|557.96|561.97|557.97|561.96|557.96|8
1624166420000|2021-06-20 05:20:20|561.98|557.98|562.14|558.14|562.18|558.18|561.98|557.98|10
1624166430000|2021-06-20 05:20:30|562.16|558.16|561.82|557.82|562.16|558.16|561.74|557.74|15
1624166440000|2021-06-20 05:20:40|561.73|557.73|561.62|557.62|561.73|557.73|561.57|557.57|16
1624166450000|2021-06-20 05:20:50|561.64|557.64|561.82|557.82|561.83|557.83|561.64|557.64|15
1624166460000|2021-06-20 05:21:00|561.72|557.72|561.56|557.56|561.72|557.72|561.52|557.52|17
1624166470000|2021-06-20 05:21:10|561.57|557.57|561.42|557.42|561.57|557.57|561.42|557.42|11
1624166480000|2021-06-20 05:21:20|561.43|557.43|561.42|557.42|561.43|557.43|561.42|557.42|2
1624166490000|2021-06-20 05:21:30|561.4|557.4|561.39|557.39|561.4|557.4|561.39|557.39|2
1624166500000|2021-06-20 05:21:40|561.4|557.4|561.44|557.44|561.44|557.44|561.4|557.4|5
1624166510000|2021-06-20 05:21:50|561.43|557.43|561.36|557.36|561.44|557.44|561.36|557.36|3
1624166520000|2021-06-20 05:22:00|561.37|557.37|561.48|557.48|561.48|557.48|561.36|557.36|14
1624166530000|2021-06-20 05:22:10|561.51|557.51|561.43|557.43|561.69|557.69|561.43|557.43|13
1624166540000|2021-06-20 05:22:20|561.5|557.5|561.77|557.77|561.77|557.77|561.49|557.49|15
1624166550000|2021-06-20 05:22:30|561.78|557.78|562|558|562|558|561.78|557.78|12
1624166560000|2021-06-20 05:22:40|562.01|558.01|562.07|558.07|562.13|558.13|562.01|558.01|9
1624166570000|2021-06-20 05:22:50|562.09|558.09|562.42|558.42|562.48|558.48|562.07|558.07|22
1624166580000|2021-06-20 05:23:00|562.43|558.43|561.84|557.84|562.43|558.43|561.84|557.84|23
1624166590000|2021-06-20 05:23:10|561.85|557.85|561.98|557.98|561.98|557.98|561.84|557.84|11
1624166600000|2021-06-20 05:23:20|562.02|558.02|561.94|557.94|562.03|558.03|561.93|557.93|12
1624166610000|2021-06-20 05:23:30|561.88|557.88|561.77|557.77|561.91|557.91|561.77|557.77|12
1624166620000|2021-06-20 05:23:40|561.76|557.76|561.81|557.81|561.82|557.82|561.75|557.75|9
1624166630000|2021-06-20 05:23:50|561.82|557.82|561.81|557.81|561.83|557.83|561.81|557.81|5
1624166640000|2021-06-20 05:24:00|561.8|557.8|561.51|557.51|561.8|557.8|561.51|557.51|19
1624166650000|2021-06-20 05:24:10|561.5|557.5|561.52|557.52|561.52|557.52|561.5|557.5|5
1624166660000|2021-06-20 05:24:20|561.53|557.53|561.52|557.52|561.53|557.53|561.51|557.51|8
1624166670000|2021-06-20 05:24:30|561.53|557.53|561.54|557.54|561.54|557.54|561.52|557.52|7
1624166680000|2021-06-20 05:24:40|561.53|557.53|561.83|557.83|561.83|557.83|561.53|557.53|13
1624166690000|2021-06-20 05:24:50|561.86|557.86|561.96|557.96|561.97|557.97|561.86|557.86|14
1624166700000|2021-06-20 05:25:00|561.95|557.95|561.99|557.99|561.99|557.99|561.94|557.94|14
1624166710000|2021-06-20 05:25:10|561.97|557.97|562.06|558.06|562.09|558.09|561.95|557.95|10
1624166720000|2021-06-20 05:25:20|562.07|558.07|562.09|558.09|562.09|558.09|562.06|558.06|12
1624166730000|2021-06-20 05:25:30|562.07|558.07|562.05|558.05|562.07|558.07|562.02|558.02|7
1624166740000|2021-06-20 05:25:40|562.06|558.06|562.11|558.11|562.11|558.11|562.04|558.04|15
1624166750000|2021-06-20 05:25:50|562.12|558.12|562.12|558.12|562.12|558.12|562.1|558.1|9
1624166760000|2021-06-20 05:26:00|562.11|558.11|562.01|558.01|562.11|558.11|561.99|557.99|14
1624166770000|2021-06-20 05:26:10|561.99|557.99|561.98|557.98|561.99|557.99|561.96|557.96|8
1624166780000|2021-06-20 05:26:20|561.99|557.99|561.91|557.91|562|558|561.91|557.91|9
1624166790000|2021-06-20 05:26:30|561.89|557.89|561.88|557.88|561.9|557.9|561.86|557.86|13
1624166800000|2021-06-20 05:26:40|561.89|557.89|561.95|557.95|561.98|557.98|561.89|557.89|12
1624166810000|2021-06-20 05:26:50|561.96|557.96|561.93|557.93|561.97|557.97|561.89|557.89|11
1624166820000|2021-06-20 05:27:00|561.91|557.91|561.91|557.91|561.95|557.95|561.9|557.9|8
1624166830000|2021-06-20 05:27:10|561.9|557.9|561.91|557.91|561.91|557.91|561.89|557.89|9
1624166840000|2021-06-20 05:27:20|561.9|557.9|561.86|557.86|561.91|557.91|561.84|557.84|7
1624166850000|2021-06-20 05:27:30|561.85|557.85|561.84|557.84|561.88|557.88|561.84|557.84|16
1624166860000|2021-06-20 05:27:40|561.83|557.83|561.86|557.86|561.88|557.88|561.83|557.83|13
1624166870000|2021-06-20 05:27:50|561.87|557.87|561.85|557.85|561.87|557.87|561.85|557.85|13
1624166880000|2021-06-20 05:28:00|561.86|557.86|561.85|557.85|561.87|557.87|561.85|557.85|11
1624166890000|2021-06-20 05:28:10|561.83|557.83|561.74|557.74|561.83|557.83|561.7|557.7|17
1624166900000|2021-06-20 05:28:20|561.75|557.75|561.74|557.74|561.75|557.75|561.73|557.73|11
1624166910000|2021-06-20 05:28:30|561.75|557.75|561.6|557.6|561.75|557.75|561.6|557.6|9
1624166920000|2021-06-20 05:28:40|561.59|557.59|561.48|557.48|561.6|557.6|561.48|557.48|9
1624166930000|2021-06-20 05:28:50|561.47|557.47|561.32|557.32|561.47|557.47|561.31|557.31|19
1624166940000|2021-06-20 05:29:00|561.33|557.33|561.19|557.19|561.34|557.34|561.19|557.19|12
1624166950000|2021-06-20 05:29:10|561.2|557.2|561.18|557.18|561.21|557.21|561.17|557.17|15
1624166960000|2021-06-20 05:29:20|561.19|557.19|561.12|557.12|561.19|557.19|561.11|557.11|10
1624166970000|2021-06-20 05:29:30|561.11|557.11|560.91|556.91|561.12|557.12|560.9|556.9|18
1624166980000|2021-06-20 05:29:40|560.9|556.9|560.8|556.8|560.9|556.9|560.79|556.79|12
1624166990000|2021-06-20 05:29:50|560.78|556.78|560.78|556.78|560.79|556.79|560.77|556.77|6
1624167000000|2021-06-20 05:30:00|560.79|556.79|560.72|556.72|560.79|556.79|560.62|556.62|16
1624167010000|2021-06-20 05:30:10|560.71|556.71|561|557|561|557|560.71|556.71|18
1624167020000|2021-06-20 05:30:20|561.02|557.02|561.12|557.12|561.12|557.12|561|557|16
1624167030000|2021-06-20 05:30:30|561.11|557.11|561.08|557.08|561.11|557.11|561.05|557.05|14
1624167040000|2021-06-20 05:30:40|561.1|557.1|561.14|557.14|561.14|557.14|561.09|557.09|9
1624167050000|2021-06-20 05:30:50|561.13|557.13|561.14|557.14|561.14|557.14|561.12|557.12|9
1624167060000|2021-06-20 05:31:00|561.15|557.15|561.11|557.11|561.15|557.15|561.09|557.09|8
1624167070000|2021-06-20 05:31:10|561.1|557.1|560.97|556.97|561.11|557.11|560.91|556.91|17
1624167080000|2021-06-20 05:31:20|560.96|556.96|560.79|556.79|560.96|556.96|560.75|556.75|19
1624167090000|2021-06-20 05:31:30|560.77|556.77|560.76|556.76|560.78|556.78|560.76|556.76|6
1624167100000|2021-06-20 05:31:40|560.77|556.77|560.69|556.69|560.77|556.77|560.69|556.69|12
1624167110000|2021-06-20 05:31:50|560.6|556.6|560.37|556.37|560.6|556.6|560.37|556.37|12
1624167120000|2021-06-20 05:32:00|560.36|556.36|560.36|556.36|560.37|556.37|560.34|556.34|6
1624167130000|2021-06-20 05:32:10|560.38|556.38|560.35|556.35|560.41|556.41|560.35|556.35|9
1624167140000|2021-06-20 05:32:20|560.34|556.34|560.23|556.23|560.34|556.34|560.22|556.22|8
1624167150000|2021-06-20 05:32:30|560.2|556.2|560.18|556.18|560.2|556.2|560.18|556.18|4
1624167160000|2021-06-20 05:32:40|560.14|556.14|560.12|556.12|560.14|556.14|560.11|556.11|15
1624167170000|2021-06-20 05:32:50|560.11|556.11|560.1|556.1|560.12|556.12|560.08|556.08|9
1624167180000|2021-06-20 05:33:00|560.09|556.09|560.14|556.14|560.14|556.14|560|556|11
1624167190000|2021-06-20 05:33:10|560.13|556.13|560.27|556.27|560.27|556.27|560.13|556.13|8
1624167200000|2021-06-20 05:33:20|560.3|556.3|560.3|556.3|560.49|556.49|560.3|556.3|16
1624167210000|2021-06-20 05:33:30|560.38|556.38|560.29|556.29|560.38|556.38|560.25|556.25|12
1624167220000|2021-06-20 05:33:40|560.3|556.3|560.27|556.27|560.3|556.3|560.26|556.26|10
1624167230000|2021-06-20 05:33:50|560.26|556.26|560.33|556.33|560.35|556.35|560.25|556.25|11
1624167240000|2021-06-20 05:34:00|560.34|556.34|560.35|556.35|560.36|556.36|560.33|556.33|13
1624167250000|2021-06-20 05:34:10|560.36|556.36|560.34|556.34|560.36|556.36|560.34|556.34|10
1624167260000|2021-06-20 05:34:20|560.35|556.35|560.32|556.32|560.36|556.36|560.32|556.32|10
1624167270000|2021-06-20 05:34:30|560.33|556.33|560.43|556.43|560.44|556.44|560.3|556.3|14
1624167280000|2021-06-20 05:34:40|560.49|556.49|560.28|556.28|560.49|556.49|560.27|556.27|9
1624167290000|2021-06-20 05:34:50|560.25|556.25|560.12|556.12|560.26|556.26|560.12|556.12|18
1624167300000|2021-06-20 05:35:00|560.11|556.11|560.25|556.25|560.25|556.25|560.11|556.11|14
1624167310000|2021-06-20 05:35:10|560.26|556.26|560.3|556.3|560.3|556.3|560.26|556.26|8
1624167320000|2021-06-20 05:35:20|560.29|556.29|560.45|556.45|560.45|556.45|560.29|556.29|12
1624167330000|2021-06-20 05:35:30|560.44|556.44|560.49|556.49|560.49|556.49|560.41|556.41|15
1624167340000|2021-06-20 05:35:40|560.48|556.48|560.51|556.51|560.52|556.52|560.48|556.48|15
1624167350000|2021-06-20 05:35:50|560.52|556.52|560.65|556.65|560.67|556.67|560.49|556.49|18
1624167360000|2021-06-20 05:36:00|560.68|556.68|560.66|556.66|560.73|556.73|560.66|556.66|11
1624167370000|2021-06-20 05:36:10|560.67|556.67|561.02|557.02|561.02|557.02|560.67|556.67|16
1624167380000|2021-06-20 05:36:20|561.03|557.03|560.97|556.97|561.03|557.03|560.97|556.97|7
1624167390000|2021-06-20 05:36:30|560.99|556.99|561.16|557.16|561.16|557.16|560.94|556.94|17
1624167400000|2021-06-20 05:36:40|561.19|557.19|561.15|557.15|561.19|557.19|561.13|557.13|13
1624167410000|2021-06-20 05:36:50|561.14|557.14|561.13|557.13|561.14|557.14|561.11|557.11|8
1624167420000|2021-06-20 05:37:00|561.14|557.14|561.16|557.16|561.16|557.16|561.12|557.12|13
1624167430000|2021-06-20 05:37:10|561.14|557.14|561.14|557.14|561.17|557.17|561.12|557.12|13
1624167440000|2021-06-20 05:37:20|561.13|557.13|561.13|557.13|561.13|557.13|561.12|557.12|3
1624167450000|2021-06-20 05:37:30|561.12|557.12|561.16|557.16|561.16|557.16|561.12|557.12|8
1624167460000|2021-06-20 05:37:40|561.2|557.2|561.27|557.27|561.27|557.27|561.2|557.2|14
1624167470000|2021-06-20 05:37:50|561.28|557.28|561.27|557.27|561.29|557.29|561.27|557.27|4
1624167480000|2021-06-20 05:38:00|561.28|557.28|561.39|557.39|561.39|557.39|561.28|557.28|18
1624167490000|2021-06-20 05:38:10|561.38|557.38|561.51|557.51|561.51|557.51|561.38|557.38|14
1624167500000|2021-06-20 05:38:20|561.56|557.56|561.81|557.81|561.84|557.84|561.56|557.56|18
1624167510000|2021-06-20 05:38:30|561.77|557.77|561.94|557.94|561.94|557.94|561.75|557.75|16
1624167520000|2021-06-20 05:38:40|561.93|557.93|561.89|557.89|561.94|557.94|561.88|557.88|17
1624167530000|2021-06-20 05:38:50|561.87|557.87|562.24|558.24|562.27|558.27|561.87|557.87|18
1624167540000|2021-06-20 05:39:00|562.27|558.27|562.01|558.01|562.27|558.27|562.01|558.01|17
1624167550000|2021-06-20 05:39:10|561.94|557.94|562.16|558.16|562.16|558.16|561.93|557.93|16
1624167560000|2021-06-20 05:39:20|562.15|558.15|562.16|558.16|562.21|558.21|562.12|558.12|17
1624167570000|2021-06-20 05:39:30|562.2|558.2|562.63|558.63|562.63|558.63|562.2|558.2|15
1624167580000|2021-06-20 05:39:40|562.61|558.61|562.62|558.62|562.65|558.65|562.59|558.59|13
1624167590000|2021-06-20 05:39:50|562.63|558.63|562.64|558.64|562.76|558.76|562.58|558.58|19
1624167600000|2021-06-20 05:40:00|562.63|558.63|562.62|558.62|562.66|558.66|562.61|558.61|10
1624167610000|2021-06-20 05:40:10|562.61|558.61|562.61|558.61|562.63|558.63|562.61|558.61|7
1624167620000|2021-06-20 05:40:20|562.6|558.6|562.47|558.47|562.6|558.6|562.45|558.45|12
1624167630000|2021-06-20 05:40:30|562.46|558.46|562.43|558.43|562.48|558.48|562.43|558.43|13
1624167640000|2021-06-20 05:40:40|562.42|558.42|562.37|558.37|562.42|558.42|562.24|558.24|16
1624167650000|2021-06-20 05:40:50|562.36|558.36|562.33|558.33|562.42|558.42|562.33|558.33|6
1624167660000|2021-06-20 05:41:00|562.39|558.39|562.39|558.39|562.44|558.44|562.38|558.38|9
1624167670000|2021-06-20 05:41:10|562.37|558.37|562.15|558.15|562.37|558.37|562.15|558.15|15
1624167680000|2021-06-20 05:41:20|562.16|558.16|562.16|558.16|562.16|558.16|562.15|558.15|9
1624167700000|2021-06-20 05:41:40|562.12|558.12|562.12|558.12|562.12|558.12|562.11|558.11|3
1624167710000|2021-06-20 05:41:50|562.01|558.01|561.42|557.42|562.01|558.01|561.37|557.37|17
1624167720000|2021-06-20 05:42:00|561.45|557.45|561.28|557.28|561.56|557.56|561.28|557.28|15
1624167730000|2021-06-20 05:42:10|561.29|557.29|561.22|557.22|561.3|557.3|561.2|557.2|14
1624167740000|2021-06-20 05:42:20|561.2|557.2|561.23|557.23|561.24|557.24|561.2|557.2|7
1624167750000|2021-06-20 05:42:30|561.24|557.24|561.23|557.23|561.24|557.24|561.22|557.22|11
1624167760000|2021-06-20 05:42:40|561.19|557.19|561.06|557.06|561.19|557.19|561.03|557.03|14
1624167770000|2021-06-20 05:42:50|561.01|557.01|561.06|557.06|561.08|557.08|561.01|557.01|8
1624167780000|2021-06-20 05:43:00|561.07|557.07|561.38|557.38|561.38|557.38|561.04|557.04|19
1624167790000|2021-06-20 05:43:10|561.37|557.37|561.31|557.31|561.47|557.47|561.31|557.31|15
1624167800000|2021-06-20 05:43:20|561.32|557.32|561.26|557.26|561.32|557.32|561.25|557.25|14
1624167810000|2021-06-20 05:43:30|561.28|557.28|561.28|557.28|561.29|557.29|561.26|557.26|10
1624167820000|2021-06-20 05:43:40|561.26|557.26|561.28|557.28|561.29|557.29|561.26|557.26|10
1624167830000|2021-06-20 05:43:50|561.27|557.27|561.26|557.26|561.31|557.31|561.26|557.26|8
1624167840000|2021-06-20 05:44:00|561.23|557.23|561.25|557.25|561.25|557.25|561.23|557.23|11
1624167850000|2021-06-20 05:44:10|561.26|557.26|561.25|557.25|561.27|557.27|561.25|557.25|9
1624167860000|2021-06-20 05:44:20|561.27|557.27|561.47|557.47|561.47|557.47|561.24|557.24|14
1624167870000|2021-06-20 05:44:30|561.48|557.48|561.71|557.71|561.71|557.71|561.48|557.48|19
1624167880000|2021-06-20 05:44:40|561.75|557.75|561.77|557.77|561.79|557.79|561.72|557.72|21
1624167890000|2021-06-20 05:44:50|561.73|557.73|561.79|557.79|561.8|557.8|561.72|557.72|12
1624167900000|2021-06-20 05:45:00|561.8|557.8|561.79|557.79|561.81|557.81|561.74|557.74|15
1624167910000|2021-06-20 05:45:10|561.76|557.76|561.85|557.85|561.85|557.85|561.76|557.76|12
1624167920000|2021-06-20 05:45:20|561.83|557.83|561.82|557.82|561.85|557.85|561.82|557.82|6
1624167930000|2021-06-20 05:45:30|561.84|557.84|561.8|557.8|561.84|557.84|561.79|557.79|7
1624167940000|2021-06-20 05:45:40|561.79|557.79|561.8|557.8|561.82|557.82|561.79|557.79|7
1624167950000|2021-06-20 05:45:50|561.79|557.79|561.87|557.87|561.87|557.87|561.79|557.79|5
1624167960000|2021-06-20 05:46:00|561.86|557.86|561.77|557.77|561.86|557.86|561.77|557.77|7
1624167970000|2021-06-20 05:46:10|561.78|557.78|561.8|557.8|561.81|557.81|561.78|557.78|6
1624167980000|2021-06-20 05:46:20|561.79|557.79|561.74|557.74|561.82|557.82|561.73|557.73|11
1624167990000|2021-06-20 05:46:30|561.72|557.72|561.6|557.6|561.72|557.72|561.6|557.6|9
1624168000000|2021-06-20 05:46:40|561.61|557.61|561.6|557.6|561.61|557.61|561.59|557.59|8
1624168010000|2021-06-20 05:46:50|561.59|557.59|561.42|557.42|561.61|557.61|561.42|557.42|14
1624168020000|2021-06-20 05:47:00|561.41|557.41|561.4|557.4|561.41|557.41|561.4|557.4|2
1624168030000|2021-06-20 05:47:10|561.39|557.39|561.3|557.3|561.41|557.41|561.3|557.3|12
1624168040000|2021-06-20 05:47:20|561.33|557.33|561.3|557.3|561.33|557.33|561.3|557.3|3
1624168050000|2021-06-20 05:47:30|561.29|557.29|561.3|557.3|561.3|557.3|561.28|557.28|4
1624168060000|2021-06-20 05:47:40|561.27|557.27|561.27|557.27|561.28|557.28|561.27|557.27|5
1624168070000|2021-06-20 05:47:50|561.18|557.18|561.23|557.23|561.25|557.25|561.16|557.16|14
1624168080000|2021-06-20 05:48:00|561.2|557.2|561.07|557.07|561.2|557.2|561.07|557.07|9
1624168090000|2021-06-20 05:48:10|561.08|557.08|561.01|557.01|561.09|557.09|561.01|557.01|14
1624168100000|2021-06-20 05:48:20|561|557|560.78|556.78|561|557|560.78|556.78|10
1624168110000|2021-06-20 05:48:30|560.77|556.77|560.81|556.81|560.81|556.81|560.77|556.77|14
1624168120000|2021-06-20 05:48:40|560.8|556.8|560.82|556.82|560.82|556.82|560.79|556.79|11
1624168130000|2021-06-20 05:48:50|560.77|556.77|560.78|556.78|560.78|556.78|560.75|556.75|6
1624168140000|2021-06-20 05:49:00|560.77|556.77|560.78|556.78|560.79|556.79|560.77|556.77|7
1624168150000|2021-06-20 05:49:10|560.79|556.79|560.6|556.6|560.79|556.79|560.6|556.6|12
1624168160000|2021-06-20 05:49:20|560.56|556.56|560.6|556.6|560.6|556.6|560.56|556.56|6
1624168170000|2021-06-20 05:49:30|560.61|556.61|560.61|556.61|560.61|556.61|560.61|556.61|1
1624168180000|2021-06-20 05:49:40|560.6|556.6|560.62|556.62|560.62|556.62|560.6|556.6|3
1624168190000|2021-06-20 05:49:50|560.63|556.63|560.64|556.64|560.64|556.64|560.62|556.62|8
1624168200000|2021-06-20 05:50:00|560.63|556.63|560.65|556.65|560.65|556.65|560.62|556.62|4
1624168210000|2021-06-20 05:50:10|560.64|556.64|560.64|556.64|560.64|556.64|560.63|556.63|3
1624168220000|2021-06-20 05:50:20|560.63|556.63|560.67|556.67|560.67|556.67|560.63|556.63|5
1624168230000|2021-06-20 05:50:30|560.66|556.66|560.64|556.64|560.67|556.67|560.64|556.64|5
1624168240000|2021-06-20 05:50:40|560.62|556.62|560.62|556.62|560.63|556.63|560.61|556.61|8
1624168250000|2021-06-20 05:50:50|560.61|556.61|560.62|556.62|560.63|556.63|560.61|556.61|5
1624168260000|2021-06-20 05:51:00|560.58|556.58|560.61|556.61|560.61|556.61|560.58|556.58|8
1624168270000|2021-06-20 05:51:10|560.6|556.6|560.7|556.7|560.71|556.71|560.6|556.6|11
1624168280000|2021-06-20 05:51:20|560.72|556.72|560.72|556.72|560.72|556.72|560.7|556.7|11
1624168290000|2021-06-20 05:51:30|560.73|556.73|560.79|556.79|560.81|556.81|560.71|556.71|13
1624168300000|2021-06-20 05:51:40|560.8|556.8|560.83|556.83|560.83|556.83|560.78|556.78|12
1624168310000|2021-06-20 05:51:50|560.84|556.84|560.78|556.78|560.84|556.84|560.78|556.78|11
1624168320000|2021-06-20 05:52:00|560.79|556.79|560.79|556.79|560.8|556.8|560.79|556.79|5
1624168330000|2021-06-20 05:52:10|560.8|556.8|560.84|556.84|560.84|556.84|560.8|556.8|9
1624168340000|2021-06-20 05:52:20|560.82|556.82|560.84|556.84|560.86|556.86|560.82|556.82|11
1624168350000|2021-06-20 05:52:30|560.85|556.85|560.75|556.75|560.86|556.86|560.75|556.75|12
1624168360000|2021-06-20 05:52:40|560.77|556.77|560.73|556.73|560.77|556.77|560.72|556.72|16
1624168370000|2021-06-20 05:52:50|560.72|556.72|560.72|556.72|560.73|556.73|560.72|556.72|3
1624168380000|2021-06-20 05:53:00|560.73|556.73|560.45|556.45|560.74|556.74|560.45|556.45|19
1624168390000|2021-06-20 05:53:10|560.46|556.46|560.4|556.4|560.46|556.46|560.39|556.39|12
1624168400000|2021-06-20 05:53:20|560.39|556.39|560.26|556.26|560.41|556.41|560.25|556.25|12
1624168410000|2021-06-20 05:53:30|560.27|556.27|560.25|556.25|560.3|556.3|560.25|556.25|17
1624168420000|2021-06-20 05:53:40|560.24|556.24|560.27|556.27|560.27|556.27|560.23|556.23|13
1624168430000|2021-06-20 05:53:50|560.3|556.3|560.3|556.3|560.3|556.3|560.27|556.27|11
1624168440000|2021-06-20 05:54:00|560.29|556.29|560.37|556.37|560.4|556.4|560.28|556.28|16
1624168450000|2021-06-20 05:54:10|560.38|556.38|560.43|556.43|560.44|556.44|560.37|556.37|9
1624168460000|2021-06-20 05:54:20|560.42|556.42|560.42|556.42|560.44|556.44|560.42|556.42|12
1624168470000|2021-06-20 05:54:30|560.41|556.41|560.43|556.43|560.44|556.44|560.41|556.41|17
1624168480000|2021-06-20 05:54:40|560.42|556.42|560.45|556.45|560.45|556.45|560.41|556.41|14
1624168490000|2021-06-20 05:54:50|560.46|556.46|560.43|556.43|560.46|556.46|560.43|556.43|8
1624168500000|2021-06-20 05:55:00|560.51|556.51|560.47|556.47|560.51|556.51|560.46|556.46|12
1624168510000|2021-06-20 05:55:10|560.5|556.5|560.5|556.5|560.52|556.52|560.49|556.49|7
1624168520000|2021-06-20 05:55:20|560.49|556.49|560.7|556.7|560.7|556.7|560.49|556.49|8
1624168530000|2021-06-20 05:55:30|560.69|556.69|560.69|556.69|560.69|556.69|560.66|556.66|10
1624168540000|2021-06-20 05:55:40|560.68|556.68|560.67|556.67|560.7|556.7|560.67|556.67|9
1624168550000|2021-06-20 05:55:50|560.69|556.69|560.7|556.7|560.7|556.7|560.67|556.67|6
1624168560000|2021-06-20 05:56:00|560.69|556.69|560.67|556.67|560.7|556.7|560.67|556.67|10
1624168570000|2021-06-20 05:56:10|560.69|556.69|560.69|556.69|560.7|556.7|560.69|556.69|3
1624168580000|2021-06-20 05:56:20|560.67|556.67|560.76|556.76|560.76|556.76|560.66|556.66|11
1624168590000|2021-06-20 05:56:30|560.75|556.75|560.77|556.77|560.77|556.77|560.74|556.74|8
1624168600000|2021-06-20 05:56:40|560.78|556.78|560.78|556.78|560.79|556.79|560.77|556.77|13
1624168610000|2021-06-20 05:56:50|560.79|556.79|560.82|556.82|560.83|556.83|560.78|556.78|13
1624168620000|2021-06-20 05:57:00|560.83|556.83|560.81|556.81|560.83|556.83|560.8|556.8|8
1624168630000|2021-06-20 05:57:10|560.82|556.82|560.89|556.89|560.89|556.89|560.81|556.81|6
1624168640000|2021-06-20 05:57:20|560.9|556.9|560.89|556.89|560.91|556.91|560.89|556.89|8
1624168650000|2021-06-20 05:57:30|560.9|556.9|560.94|556.94|560.94|556.94|560.87|556.87|13
1624168660000|2021-06-20 05:57:40|560.93|556.93|560.94|556.94|560.94|556.94|560.93|556.93|4
1624168670000|2021-06-20 05:57:50|560.93|556.93|560.93|556.93|560.94|556.94|560.93|556.93|5
1624168680000|2021-06-20 05:58:00|560.94|556.94|560.94|556.94|560.94|556.94|560.9|556.9|12
1624168690000|2021-06-20 05:58:10|560.93|556.93|560.77|556.77|560.94|556.94|560.77|556.77|7
1624168700000|2021-06-20 05:58:20|560.75|556.75|560.67|556.67|560.77|556.77|560.67|556.67|9
1624168710000|2021-06-20 05:58:30|560.61|556.61|560.51|556.51|560.61|556.61|560.51|556.51|13
1624168720000|2021-06-20 05:58:40|560.48|556.48|560.41|556.41|560.5|556.5|560.41|556.41|16
1624168730000|2021-06-20 05:58:50|560.42|556.42|560.37|556.37|560.42|556.42|560.37|556.37|5
1624168740000|2021-06-20 05:59:00|560.38|556.38|560.4|556.4|560.41|556.41|560.37|556.37|7
1624168750000|2021-06-20 05:59:10|560.39|556.39|560.37|556.37|560.39|556.39|560.37|556.37|9
1624168760000|2021-06-20 05:59:20|560.38|556.38|560.36|556.36|560.39|556.39|560.35|556.35|9
1624168770000|2021-06-20 05:59:30|560.37|556.37|560.29|556.29|560.39|556.39|560.29|556.29|11
1624168780000|2021-06-20 05:59:40|560.31|556.31|560.28|556.28|560.33|556.33|560.27|556.27|11
1624168790000|2021-06-20 05:59:50|560.24|556.24|560.2|556.2|560.24|556.24|560.18|556.18|14
1624168800000|2021-06-20 06:00:00|560.21|556.21|560.32|556.32|560.32|556.32|560.2|556.2|17
1624168810000|2021-06-20 06:00:10|560.3|556.3|560.3|556.3|560.31|556.31|560.29|556.29|9
1624168820000|2021-06-20 06:00:20|560.32|556.32|560.39|556.39|560.4|556.4|560.31|556.31|17
1624168830000|2021-06-20 06:00:30|560.43|556.43|560.47|556.47|560.5|556.5|560.42|556.42|21
1624168840000|2021-06-20 06:00:40|560.48|556.48|560.48|556.48|560.49|556.49|560.46|556.46|16
1624168850000|2021-06-20 06:00:50|560.47|556.47|560.48|556.48|560.49|556.49|560.45|556.45|19
1624168860000|2021-06-20 06:01:00|560.51|556.51|560.51|556.51|560.52|556.52|560.47|556.47|16
1624168870000|2021-06-20 06:01:10|560.5|556.5|560.51|556.51|560.57|556.57|560.48|556.48|21
1624168880000|2021-06-20 06:01:20|560.52|556.52|560.54|556.54|560.57|556.57|560.51|556.51|11
1624168890000|2021-06-20 06:01:30|560.57|556.57|560.48|556.48|560.57|556.57|560.48|556.48|7
1624168900000|2021-06-20 06:01:40|560.49|556.49|560.47|556.47|560.5|556.5|560.45|556.45|10
1624168910000|2021-06-20 06:01:50|560.43|556.43|559.9|555.9|560.43|556.43|559.89|555.89|18
1624168920000|2021-06-20 06:02:00|559.91|555.91|559.79|555.79|559.91|555.91|559.79|555.79|12
1624168930000|2021-06-20 06:02:10|559.78|555.78|559.76|555.76|559.79|555.79|559.73|555.73|14
1624168940000|2021-06-20 06:02:20|559.77|555.77|559.75|555.75|559.82|555.82|559.75|555.75|21
1624168950000|2021-06-20 06:02:30|559.73|555.73|559.6|555.6|559.76|555.76|559.59|555.59|15
1624168960000|2021-06-20 06:02:40|559.57|555.57|559.59|555.59|559.66|555.66|559.5|555.5|19
1624168970000|2021-06-20 06:02:50|559.6|555.6|559.97|555.97|559.97|555.97|559.6|555.6|17
1624168980000|2021-06-20 06:03:00|559.96|555.96|559.79|555.79|559.97|555.97|559.79|555.79|13
1624168990000|2021-06-20 06:03:10|559.8|555.8|559.8|555.8|559.81|555.81|559.78|555.78|12
1624169000000|2021-06-20 06:03:20|559.82|555.82|559.69|555.69|559.82|555.82|559.68|555.68|16
1624169010000|2021-06-20 06:03:30|559.68|555.68|559.64|555.64|559.7|555.7|559.6|555.6|15
1624169020000|2021-06-20 06:03:40|559.63|555.63|559.53|555.53|559.63|555.63|559.53|555.53|15
1624169030000|2021-06-20 06:03:50|559.54|555.54|559.63|555.63|559.63|555.63|559.54|555.54|9
1624169040000|2021-06-20 06:04:00|559.62|555.62|559.49|555.49|559.64|555.64|559.49|555.49|16
1624169050000|2021-06-20 06:04:10|559.46|555.46|559.49|555.49|559.51|555.51|559.46|555.46|16
1624169060000|2021-06-20 06:04:20|559.48|555.48|559.3|555.3|559.48|555.48|559.3|555.3|15
1624169070000|2021-06-20 06:04:30|559.29|555.29|559.34|555.34|559.34|555.34|559.25|555.25|12
1624169080000|2021-06-20 06:04:40|559.33|555.33|559.35|555.35|559.35|555.35|559.31|555.31|13
1624169090000|2021-06-20 06:04:50|559.36|555.36|559.35|555.35|559.36|555.36|559.34|555.34|10
1624169100000|2021-06-20 06:05:00|559.36|555.36|559.37|555.37|559.37|555.37|559.33|555.33|12
1624169110000|2021-06-20 06:05:10|559.32|555.32|559.33|555.33|559.35|555.35|559.32|555.32|13
1624169120000|2021-06-20 06:05:20|559.34|555.34|559.31|555.31|559.36|555.36|559.3|555.3|14
1624169130000|2021-06-20 06:05:30|559.3|555.3|559.34|555.34|559.34|555.34|559.3|555.3|6
1624169140000|2021-06-20 06:05:40|559.35|555.35|559.36|555.36|559.36|555.36|559.33|555.33|14
1624169150000|2021-06-20 06:05:50|559.35|555.35|559.37|555.37|559.38|555.38|559.35|555.35|11
1624169160000|2021-06-20 06:06:00|559.38|555.38|559.36|555.36|559.39|555.39|559.36|555.36|14
1624169170000|2021-06-20 06:06:10|559.37|555.37|559.34|555.34|559.37|555.37|559.31|555.31|10
1624169180000|2021-06-20 06:06:20|559.35|555.35|559.36|555.36|559.36|555.36|559.33|555.33|9
1624169190000|2021-06-20 06:06:30|559.35|555.35|559.4|555.4|559.4|555.4|559.33|555.33|14
1624169200000|2021-06-20 06:06:40|559.42|555.42|559.44|555.44|559.45|555.45|559.39|555.39|10
1624169210000|2021-06-20 06:06:50|559.43|555.43|559.49|555.49|559.51|555.51|559.43|555.43|11
1624169220000|2021-06-20 06:07:00|559.5|555.5|559.49|555.49|559.5|555.5|559.49|555.49|10
1624169230000|2021-06-20 06:07:10|559.5|555.5|559.55|555.55|559.56|555.56|559.48|555.48|11
1624169240000|2021-06-20 06:07:20|559.56|555.56|559.57|555.57|559.58|555.58|559.54|555.54|6
1624169250000|2021-06-20 06:07:30|559.58|555.58|559.55|555.55|559.58|555.58|559.54|555.54|7
1624169260000|2021-06-20 06:07:40|559.54|555.54|559.56|555.56|559.56|555.56|559.54|555.54|7
1624169270000|2021-06-20 06:07:50|559.55|555.55|559.49|555.49|559.55|555.55|559.48|555.48|9
1624169280000|2021-06-20 06:08:00|559.48|555.48|559.45|555.45|559.48|555.48|559.42|555.42|10
1624169290000|2021-06-20 06:08:10|559.44|555.44|559.44|555.44|559.45|555.45|559.43|555.43|7
1624169300000|2021-06-20 06:08:20|559.43|555.43|559.41|555.41|559.44|555.44|559.39|555.39|11
1624169310000|2021-06-20 06:08:30|559.42|555.42|559.39|555.39|559.42|555.42|559.38|555.38|9
1624169320000|2021-06-20 06:08:40|559.4|555.4|559.28|555.28|559.41|555.41|559.28|555.28|6
1624169330000|2021-06-20 06:08:50|559.26|555.26|559.1|555.1|559.26|555.26|559.09|555.09|17
1624169340000|2021-06-20 06:09:00|559.11|555.11|559.24|555.24|559.25|555.25|559.11|555.11|12
1624169350000|2021-06-20 06:09:10|559.25|555.25|559.4|555.4|559.4|555.4|559.25|555.25|11
1624169360000|2021-06-20 06:09:20|559.37|555.37|559.23|555.23|559.4|555.4|559.23|555.23|15
1624169370000|2021-06-20 06:09:30|559.24|555.24|559.13|555.13|559.24|555.24|559.13|555.13|11
1624169380000|2021-06-20 06:09:40|559.1|555.1|558.97|554.97|559.1|555.1|558.96|554.96|19
1624169390000|2021-06-20 06:09:50|558.96|554.96|558.93|554.93|558.96|554.96|558.93|554.93|11
1624169400000|2021-06-20 06:10:00|558.94|554.94|559.16|555.16|559.16|555.16|558.93|554.93|14
1624169410000|2021-06-20 06:10:10|559.14|555.14|559.16|555.16|559.16|555.16|559.12|555.12|12
1624169420000|2021-06-20 06:10:20|559.15|555.15|559.18|555.18|559.18|555.18|559.13|555.13|16
1624169430000|2021-06-20 06:10:30|559.2|555.2|559.22|555.22|559.23|555.23|559.2|555.2|13
1624169440000|2021-06-20 06:10:40|559.21|555.21|559.22|555.22|559.23|555.23|559.2|555.2|11
1624169450000|2021-06-20 06:10:50|559.23|555.23|559.24|555.24|559.24|555.24|559.21|555.21|9
1624169460000|2021-06-20 06:11:00|559.23|555.23|559.11|555.11|559.24|555.24|559.11|555.11|13
1624169470000|2021-06-20 06:11:10|559.13|555.13|559.18|555.18|559.18|555.18|559.13|555.13|15
1624169480000|2021-06-20 06:11:20|559.17|555.17|559.18|555.18|559.18|555.18|559.11|555.11|13
1624169490000|2021-06-20 06:11:30|559.19|555.19|559.26|555.26|559.26|555.26|559.19|555.19|8
1624169500000|2021-06-20 06:11:40|559.27|555.27|559.33|555.33|559.34|555.34|559.26|555.26|16
1624169510000|2021-06-20 06:11:50|559.35|555.35|559.3|555.3|559.35|555.35|559.3|555.3|11
1624169520000|2021-06-20 06:12:00|559.31|555.31|559.29|555.29|559.32|555.32|559.29|555.29|13
1624169530000|2021-06-20 06:12:10|559.31|555.31|559.35|555.35|559.35|555.35|559.31|555.31|10
1624169540000|2021-06-20 06:12:20|559.36|555.36|559.38|555.38|559.38|555.38|559.35|555.35|4
1624169550000|2021-06-20 06:12:30|559.39|555.39|559.39|555.39|559.4|555.4|559.38|555.38|9
1624169560000|2021-06-20 06:12:40|559.38|555.38|559.38|555.38|559.39|555.39|559.38|555.38|11
1624169570000|2021-06-20 06:12:50|559.39|555.39|559.41|555.41|559.42|555.42|559.38|555.38|7
1624169580000|2021-06-20 06:13:00|559.42|555.42|559.42|555.42|559.42|555.42|559.41|555.41|3
1624169590000|2021-06-20 06:13:10|559.41|555.41|559.22|555.22|559.41|555.41|559.22|555.22|13
1624169600000|2021-06-20 06:13:20|559.21|555.21|559.17|555.17|559.21|555.21|559.17|555.17|6
1624169610000|2021-06-20 06:13:30|559.14|555.14|558.88|554.88|559.15|555.15|558.88|554.88|10
1624169620000|2021-06-20 06:13:40|558.87|554.87|558.84|554.84|558.87|554.87|558.84|554.84|6
1624169630000|2021-06-20 06:13:50|558.82|554.82|558.66|554.66|558.82|554.82|558.66|554.66|7
1624169640000|2021-06-20 06:14:00|558.65|554.65|558.77|554.77|558.87|554.87|558.6|554.6|22
1624169650000|2021-06-20 06:14:10|558.78|554.78|558.87|554.87|558.87|554.87|558.78|554.78|16
1624169660000|2021-06-20 06:14:20|558.86|554.86|558.81|554.81|558.94|554.94|558.8|554.8|19
1624169670000|2021-06-20 06:14:30|558.83|554.83|559|555|559|555|558.83|554.83|13
1624169680000|2021-06-20 06:14:40|558.99|554.99|559|555|559.02|555.02|558.99|554.99|9
1624169690000|2021-06-20 06:14:50|558.99|554.99|559.02|555.02|559.02|555.02|558.99|554.99|7
1624169700000|2021-06-20 06:15:00|559.03|555.03|558.96|554.96|559.03|555.03|558.94|554.94|21
1624169710000|2021-06-20 06:15:10|558.97|554.97|558.79|554.79|558.97|554.97|558.77|554.77|15
1624169720000|2021-06-20 06:15:20|558.8|554.8|558.74|554.74|558.8|554.8|558.74|554.74|4
1624169730000|2021-06-20 06:15:30|558.75|554.75|558.7|554.7|558.75|554.75|558.69|554.69|6
1624169740000|2021-06-20 06:15:40|558.71|554.71|558.63|554.63|558.71|554.71|558.61|554.61|8
1624169750000|2021-06-20 06:15:50|558.64|554.64|558.65|554.65|558.65|554.65|558.62|554.62|10
1624169760000|2021-06-20 06:16:00|558.66|554.66|558.66|554.66|558.66|554.66|558.66|554.66|1
1624169770000|2021-06-20 06:16:10|558.7|554.7|558.82|554.82|558.84|554.84|558.7|554.7|12
1624169780000|2021-06-20 06:16:20|558.83|554.83|558.78|554.78|558.83|554.83|558.78|554.78|11
1624169790000|2021-06-20 06:16:30|558.81|554.81|558.82|554.82|558.84|554.84|558.81|554.81|11
1624169800000|2021-06-20 06:16:40|558.84|554.84|558.8|554.8|558.85|554.85|558.8|554.8|15
1624169810000|2021-06-20 06:16:50|558.81|554.81|558.78|554.78|558.85|554.85|558.78|554.78|12
1624169820000|2021-06-20 06:17:00|558.79|554.79|558.75|554.75|558.81|554.81|558.75|554.75|8
1624169830000|2021-06-20 06:17:10|558.76|554.76|558.73|554.73|558.76|554.76|558.72|554.72|13
1624169840000|2021-06-20 06:17:20|558.74|554.74|558.54|554.54|558.76|554.76|558.54|554.54|12
1624169850000|2021-06-20 06:17:30|558.53|554.53|558.54|554.54|558.54|554.54|558.52|554.52|4
1624169860000|2021-06-20 06:17:40|558.5|554.5|558.38|554.38|558.51|554.51|558.38|554.38|12
1624169870000|2021-06-20 06:17:50|558.4|554.4|558.23|554.23|558.4|554.4|558.23|554.23|13
1624169880000|2021-06-20 06:18:00|558.2|554.2|557.98|553.98|558.2|554.2|557.94|553.94|20
1624169890000|2021-06-20 06:18:10|557.97|553.97|557.96|553.96|557.98|553.98|557.96|553.96|14
1624169900000|2021-06-20 06:18:20|557.97|553.97|558.01|554.01|558.06|554.06|557.96|553.96|16
1624169910000|2021-06-20 06:18:30|558|554|557.93|553.93|558.01|554.01|557.93|553.93|11
1624169920000|2021-06-20 06:18:40|557.94|553.94|557.78|553.78|557.94|553.94|557.78|553.78|13
1624169930000|2021-06-20 06:18:50|557.77|553.77|557.85|553.85|557.86|553.86|557.77|553.77|11
1624169940000|2021-06-20 06:19:00|557.84|553.84|557.82|553.82|557.85|553.85|557.81|553.81|11
1624169950000|2021-06-20 06:19:10|557.81|553.81|557.68|553.68|557.82|553.82|557.57|553.57|18
1624169960000|2021-06-20 06:19:20|557.67|553.67|557.58|553.58|557.67|553.67|557.56|553.56|11
1624169970000|2021-06-20 06:19:30|557.59|553.59|557.62|553.62|557.62|553.62|557.59|553.59|5
1624169980000|2021-06-20 06:19:40|557.64|553.64|557.76|553.76|557.76|553.76|557.63|553.63|11
1624169990000|2021-06-20 06:19:50|557.73|553.73|557.77|553.77|557.77|553.77|557.72|553.72|4
1624170000000|2021-06-20 06:20:00|557.76|553.76|557.75|553.75|557.77|553.77|557.74|553.74|13
1624170010000|2021-06-20 06:20:10|557.74|553.74|557.67|553.67|557.75|553.75|557.65|553.65|11
1624170020000|2021-06-20 06:20:20|557.68|553.68|557.68|553.68|557.69|553.69|557.67|553.67|5
1624170030000|2021-06-20 06:20:30|557.69|553.69|557.74|553.74|557.74|553.74|557.68|553.68|7
1624170040000|2021-06-20 06:20:40|557.76|553.76|557.88|553.88|557.89|553.89|557.76|553.76|9
1624170050000|2021-06-20 06:20:50|557.87|553.87|558.03|554.03|558.03|554.03|557.87|553.87|9
1624170060000|2021-06-20 06:21:00|558.04|554.04|557.98|553.98|558.04|554.04|557.97|553.97|9
1624170070000|2021-06-20 06:21:10|557.99|553.99|557.99|553.99|558|554|557.98|553.98|7
1624170080000|2021-06-20 06:21:20|558|554|558.12|554.12|558.12|554.12|557.97|553.97|13
1624170090000|2021-06-20 06:21:30|558.11|554.11|558.13|554.13|558.13|554.13|558.11|554.11|9
1624170100000|2021-06-20 06:21:40|558.11|554.11|557.92|553.92|558.14|554.14|557.92|553.92|14
1624170110000|2021-06-20 06:21:50|557.85|553.85|557.72|553.72|557.87|553.87|557.7|553.7|18
1624170120000|2021-06-20 06:22:00|557.66|553.66|557.56|553.56|557.66|553.66|557.55|553.55|10
1624170130000|2021-06-20 06:22:10|557.57|553.57|557.76|553.76|557.76|553.76|557.56|553.56|15
1624170140000|2021-06-20 06:22:20|557.75|553.75|557.75|553.75|557.75|553.75|557.75|553.75|1
1624170150000|2021-06-20 06:22:30|557.76|553.76|557.78|553.78|557.78|553.78|557.76|553.76|5
1624170160000|2021-06-20 06:22:40|557.77|553.77|557.71|553.71|557.78|553.78|557.69|553.69|16
1624170170000|2021-06-20 06:22:50|557.72|553.72|557.8|553.8|557.8|553.8|557.72|553.72|11
1624170180000|2021-06-20 06:23:00|557.78|553.78|557.79|553.79|557.8|553.8|557.77|553.77|8
1624170190000|2021-06-20 06:23:10|557.78|553.78|557.76|553.76|557.79|553.79|557.76|553.76|9
1624170200000|2021-06-20 06:23:20|557.68|553.68|557.58|553.58|557.71|553.71|557.58|553.58|15
1624170210000|2021-06-20 06:23:30|557.59|553.59|557.51|553.51|557.59|553.59|557.47|553.47|17
1624170220000|2021-06-20 06:23:40|557.52|553.52|557.51|553.51|557.6|553.6|557.49|553.49|12
1624170230000|2021-06-20 06:23:50|557.49|553.49|557.49|553.49|557.5|553.5|557.47|553.47|12
1624170240000|2021-06-20 06:24:00|557.5|553.5|557.43|553.43|557.51|553.51|557.42|553.42|10
1624170250000|2021-06-20 06:24:10|557.45|553.45|557.49|553.49|557.5|553.5|557.45|553.45|7
1624170260000|2021-06-20 06:24:20|557.48|553.48|557.46|553.46|557.49|553.49|557.45|553.45|4
1624170270000|2021-06-20 06:24:30|557.49|553.49|557.69|553.69|557.69|553.69|557.49|553.49|9
1624170280000|2021-06-20 06:24:40|557.68|553.68|557.68|553.68|557.68|553.68|557.67|553.67|3
1624170290000|2021-06-20 06:24:50|557.67|553.67|557.7|553.7|557.7|553.7|557.67|553.67|8
1624170300000|2021-06-20 06:25:00|557.69|553.69|557.72|553.72|557.72|553.72|557.69|553.69|14
1624170310000|2021-06-20 06:25:10|557.74|553.74|557.75|553.75|557.75|553.75|557.74|553.74|2
1624170320000|2021-06-20 06:25:20|557.76|553.76|557.74|553.74|557.76|553.76|557.74|553.74|3
1624170330000|2021-06-20 06:25:30|557.76|553.76|557.87|553.87|557.87|553.87|557.76|553.76|7
1624170340000|2021-06-20 06:25:40|557.88|553.88|557.88|553.88|557.89|553.89|557.86|553.86|9
1624170350000|2021-06-20 06:25:50|557.87|553.87|557.91|553.91|557.99|553.99|557.87|553.87|15
1624170360000|2021-06-20 06:26:00|557.9|553.9|557.91|553.91|557.92|553.92|557.9|553.9|14
1624170370000|2021-06-20 06:26:10|557.89|553.89|557.83|553.83|557.9|553.9|557.82|553.82|9
1624170380000|2021-06-20 06:26:20|557.84|553.84|557.78|553.78|557.84|553.84|557.77|553.77|12
1624170390000|2021-06-20 06:26:30|557.77|553.77|557.66|553.66|557.77|553.77|557.66|553.66|7
1624170400000|2021-06-20 06:26:40|557.67|553.67|557.83|553.83|557.83|553.83|557.67|553.67|15
1624170410000|2021-06-20 06:26:50|557.82|553.82|557.83|553.83|557.84|553.84|557.82|553.82|9
1624170420000|2021-06-20 06:27:00|557.85|553.85|557.84|553.84|557.85|553.85|557.83|553.83|13
1624170430000|2021-06-20 06:27:10|557.85|553.85|557.82|553.82|557.86|553.86|557.82|553.82|16
1624170440000|2021-06-20 06:27:20|557.83|553.83|557.89|553.89|557.89|553.89|557.83|553.83|11
1624170450000|2021-06-20 06:27:30|557.91|553.91|557.89|553.89|557.91|553.91|557.89|553.89|11
1624170460000|2021-06-20 06:27:40|557.91|553.91|557.93|553.93|557.94|553.94|557.9|553.9|11
1624170470000|2021-06-20 06:27:50|557.99|553.99|558.05|554.05|558.05|554.05|557.99|553.99|15
1624170480000|2021-06-20 06:28:00|558.07|554.07|557.95|553.95|558.07|554.07|557.91|553.91|15
1624170490000|2021-06-20 06:28:10|557.93|553.93|557.96|553.96|557.96|553.96|557.91|553.91|9
1624170500000|2021-06-20 06:28:20|557.94|553.94|557.94|553.94|557.96|553.96|557.94|553.94|16
1624170510000|2021-06-20 06:28:30|557.95|553.95|558|554|558|554|557.93|553.93|12
1624170520000|2021-06-20 06:28:40|558.04|554.04|558.12|554.12|558.13|554.13|558.03|554.03|14
1624170530000|2021-06-20 06:28:50|558.13|554.13|558.23|554.23|558.25|554.25|558.12|554.12|15
1624170540000|2021-06-20 06:29:00|558.22|554.22|558.23|554.23|558.25|554.25|558.21|554.21|16
1624170550000|2021-06-20 06:29:10|558.25|554.25|558.51|554.51|558.52|554.52|558.24|554.24|17
1624170560000|2021-06-20 06:29:20|558.5|554.5|558.48|554.48|558.51|554.51|558.45|554.45|15
1624170570000|2021-06-20 06:29:30|558.49|554.49|558.48|554.48|558.51|554.51|558.48|554.48|11
1624170580000|2021-06-20 06:29:40|558.42|554.42|558.39|554.39|558.46|554.46|558.39|554.39|9
1624170590000|2021-06-20 06:29:50|558.4|554.4|558.4|554.4|558.4|554.4|558.38|554.38|14
1624170600000|2021-06-20 06:30:00|558.38|554.38|558.38|554.38|558.43|554.43|558.38|554.38|11
1624170610000|2021-06-20 06:30:10|558.4|554.4|558.74|554.74|558.74|554.74|558.38|554.38|24
1624170620000|2021-06-20 06:30:20|558.77|554.77|558.96|554.96|558.96|554.96|558.77|554.77|10
1624170630000|2021-06-20 06:30:30|558.95|554.95|558.92|554.92|558.96|554.96|558.87|554.87|14
1624170640000|2021-06-20 06:30:40|558.96|554.96|559.01|555.01|559.03|555.03|558.92|554.92|18
1624170650000|2021-06-20 06:30:50|559.07|555.07|559.06|555.06|559.15|555.15|559.06|555.06|14
1624170660000|2021-06-20 06:31:00|559.05|555.05|559.13|555.13|559.15|555.15|559.05|555.05|13
1624170670000|2021-06-20 06:31:10|559.17|555.17|559.08|555.08|559.17|555.17|559.07|555.07|9
1624170680000|2021-06-20 06:31:20|559.06|555.06|559.06|555.06|559.11|555.11|559.02|555.02|11
1624170690000|2021-06-20 06:31:30|559.07|555.07|559.04|555.04|559.07|555.07|559.03|555.03|11
1624170700000|2021-06-20 06:31:40|559.03|555.03|559.04|555.04|559.05|555.05|559.01|555.01|11
1624170710000|2021-06-20 06:31:50|559.02|555.02|558.88|554.88|559.05|555.05|558.87|554.87|10
1624170720000|2021-06-20 06:32:00|558.9|554.9|558.86|554.86|558.93|554.93|558.85|554.85|13
1624170730000|2021-06-20 06:32:10|558.87|554.87|558.83|554.83|558.87|554.87|558.8|554.8|15
1624170740000|2021-06-20 06:32:20|558.8|554.8|558.77|554.77|558.8|554.8|558.76|554.76|11
1624170750000|2021-06-20 06:32:30|558.78|554.78|558.58|554.58|558.78|554.78|558.58|554.58|8
1624170760000|2021-06-20 06:32:40|558.57|554.57|558.32|554.32|558.57|554.57|558.31|554.31|14
1624170770000|2021-06-20 06:32:50|558.31|554.31|558.38|554.38|558.41|554.41|558.3|554.3|17
1624170780000|2021-06-20 06:33:00|558.35|554.35|558.28|554.28|558.35|554.35|558.27|554.27|6
1624170790000|2021-06-20 06:33:10|558.27|554.27|558.28|554.28|558.28|554.28|558.27|554.27|2
1624170800000|2021-06-20 06:33:20|558.29|554.29|558.35|554.35|558.35|554.35|558.27|554.27|10
1624170810000|2021-06-20 06:33:30|558.36|554.36|558.41|554.41|558.41|554.41|558.35|554.35|9
1624170830000|2021-06-20 06:33:50|558.44|554.44|558.42|554.42|558.44|554.44|558.41|554.41|3
1624170840000|2021-06-20 06:34:00|558.41|554.41|558.43|554.43|558.43|554.43|558.41|554.41|3
1624170850000|2021-06-20 06:34:10|558.42|554.42|558.66|554.66|558.66|554.66|558.42|554.42|16
1624170860000|2021-06-20 06:34:20|558.69|554.69|558.72|554.72|558.75|554.75|558.68|554.68|6
1624170870000|2021-06-20 06:34:30|558.73|554.73|558.73|554.73|558.74|554.74|558.72|554.72|7
1624170880000|2021-06-20 06:34:40|558.72|554.72|558.73|554.73|558.74|554.74|558.72|554.72|6
1624170890000|2021-06-20 06:34:50|558.72|554.72|558.74|554.74|558.74|554.74|558.72|554.72|5
1624170900000|2021-06-20 06:35:00|558.73|554.73|558.8|554.8|558.81|554.81|558.73|554.73|9
1624170910000|2021-06-20 06:35:10|558.81|554.81|558.88|554.88|558.89|554.89|558.79|554.79|8
1624170920000|2021-06-20 06:35:20|558.9|554.9|558.9|554.9|558.91|554.91|558.88|554.88|10
1624170930000|2021-06-20 06:35:30|558.89|554.89|558.89|554.89|558.9|554.9|558.89|554.89|5
1624170940000|2021-06-20 06:35:40|558.88|554.88|558.86|554.86|558.88|554.88|558.86|554.86|7
1624170950000|2021-06-20 06:35:50|558.87|554.87|559.08|555.08|559.08|555.08|558.86|554.86|12
1624170960000|2021-06-20 06:36:00|559.11|555.11|559.01|555.01|559.12|555.12|559.01|555.01|12
1624170970000|2021-06-20 06:36:10|559.02|555.02|559.16|555.16|559.17|555.17|559.02|555.02|12
1624170980000|2021-06-20 06:36:20|559.18|555.18|559.37|555.37|559.37|555.37|559.18|555.18|9
1624170990000|2021-06-20 06:36:30|559.36|555.36|559.4|555.4|559.41|555.41|559.35|555.35|15
1624171000000|2021-06-20 06:36:40|559.38|555.38|559.6|555.6|559.6|555.6|559.38|555.38|6
1624171010000|2021-06-20 06:36:50|559.61|555.61|559.71|555.71|559.72|555.72|559.61|555.61|7
1624171020000|2021-06-20 06:37:00|559.7|555.7|559.64|555.64|559.71|555.71|559.62|555.62|9
1624171030000|2021-06-20 06:37:10|559.63|555.63|559.69|555.69|559.69|555.69|559.63|555.63|5
1624171040000|2021-06-20 06:37:20|559.68|555.68|559.89|555.89|559.92|555.92|559.68|555.68|18
1624171050000|2021-06-20 06:37:30|559.9|555.9|559.92|555.92|559.93|555.93|559.89|555.89|17
1624171060000|2021-06-20 06:37:40|559.93|555.93|559.92|555.92|559.93|555.93|559.91|555.91|7
1624171070000|2021-06-20 06:37:50|559.93|555.93|560.26|556.26|560.26|556.26|559.91|555.91|19
1624171080000|2021-06-20 06:38:00|560.34|556.34|560.35|556.35|560.38|556.38|560.33|556.33|11
1624171090000|2021-06-20 06:38:10|560.38|556.38|560.34|556.34|560.38|556.38|560.32|556.32|11
1624171100000|2021-06-20 06:38:20|560.35|556.35|560.37|556.37|560.39|556.39|560.35|556.35|11
1624171110000|2021-06-20 06:38:30|560.36|556.36|560.47|556.47|560.47|556.47|560.34|556.34|15
1624171120000|2021-06-20 06:38:40|560.48|556.48|560.63|556.63|560.65|556.65|560.48|556.48|11
1624171130000|2021-06-20 06:38:50|560.72|556.72|560.69|556.69|560.77|556.77|560.69|556.69|11
1624171140000|2021-06-20 06:39:00|560.7|556.7|560.79|556.79|560.79|556.79|560.67|556.67|14
1624171150000|2021-06-20 06:39:10|560.83|556.83|561|557|561.15|557.15|560.83|556.83|20
1624171160000|2021-06-20 06:39:20|560.96|556.96|560.9|556.9|560.96|556.96|560.88|556.88|10
1624171170000|2021-06-20 06:39:30|560.96|556.96|561.05|557.05|561.06|557.06|560.96|556.96|12
1624171180000|2021-06-20 06:39:40|561.07|557.07|561.1|557.1|561.1|557.1|561.07|557.07|5
1624171190000|2021-06-20 06:39:50|561.08|557.08|561|557|561.12|557.12|561|557|19
1624171200000|2021-06-20 06:40:00|561.02|557.02|560.98|556.98|561.02|557.02|560.98|556.98|13
1624171210000|2021-06-20 06:40:10|560.97|556.97|561.02|557.02|561.02|557.02|560.96|556.96|13
1624171220000|2021-06-20 06:40:20|561.01|557.01|561.07|557.07|561.09|557.09|561.01|557.01|10
1624171230000|2021-06-20 06:40:30|561.08|557.08|561.09|557.09|561.1|557.1|561.08|557.08|6
1624171240000|2021-06-20 06:40:40|561.06|557.06|561.04|557.04|561.09|557.09|561.04|557.04|13
1624171250000|2021-06-20 06:40:50|561.08|557.08|561.07|557.07|561.1|557.1|561.07|557.07|7
1624171260000|2021-06-20 06:41:00|561.06|557.06|561.01|557.01|561.07|557.07|561.01|557.01|11
1624171270000|2021-06-20 06:41:10|561.02|557.02|561.05|557.05|561.06|557.06|560.99|556.99|11
1624171280000|2021-06-20 06:41:20|561.04|557.04|560.99|556.99|561.04|557.04|560.99|556.99|9
1624171290000|2021-06-20 06:41:30|560.96|556.96|560.88|556.88|560.96|556.96|560.88|556.88|13
1624171300000|2021-06-20 06:41:40|560.86|556.86|560.82|556.82|560.87|556.87|560.82|556.82|16
1624171310000|2021-06-20 06:41:50|560.81|556.81|560.8|556.8|560.85|556.85|560.8|556.8|14
1624171320000|2021-06-20 06:42:00|560.81|556.81|560.79|556.79|560.84|556.84|560.77|556.77|12
1624171330000|2021-06-20 06:42:10|560.73|556.73|560.67|556.67|560.73|556.73|560.67|556.67|5
1624171340000|2021-06-20 06:42:20|560.65|556.65|560.63|556.63|560.66|556.66|560.63|556.63|5
1624171350000|2021-06-20 06:42:30|560.62|556.62|560.47|556.47|560.62|556.62|560.47|556.47|11
1624171360000|2021-06-20 06:42:40|560.46|556.46|560.38|556.38|560.47|556.47|560.38|556.38|10
1624171370000|2021-06-20 06:42:50|560.37|556.37|560.25|556.25|560.38|556.38|560.25|556.25|8
1624171380000|2021-06-20 06:43:00|560.24|556.24|560.16|556.16|560.24|556.24|560.16|556.16|13
1624171390000|2021-06-20 06:43:10|560.15|556.15|560.15|556.15|560.15|556.15|560.14|556.14|3
1624171400000|2021-06-20 06:43:20|560.13|556.13|560.08|556.08|560.13|556.13|560.08|556.08|5
1624171410000|2021-06-20 06:43:30|560.07|556.07|560.08|556.08|560.08|556.08|560.07|556.07|6
1624171420000|2021-06-20 06:43:40|560.09|556.09|560.08|556.08|560.09|556.09|560.08|556.08|2
1624171430000|2021-06-20 06:43:50|560.07|556.07|560.03|556.03|560.07|556.07|560.03|556.03|6
1624171440000|2021-06-20 06:44:00|560.04|556.04|560.14|556.14|560.14|556.14|560.04|556.04|3
1624171450000|2021-06-20 06:44:10|560.17|556.17|560.25|556.25|560.28|556.28|560.17|556.17|13
1624171460000|2021-06-20 06:44:20|560.26|556.26|560.27|556.27|560.28|556.28|560.26|556.26|6
1624171470000|2021-06-20 06:44:30|560.28|556.28|560.28|556.28|560.28|556.28|560.28|556.28|1
1624171480000|2021-06-20 06:44:40|560.29|556.29|560.26|556.26|560.29|556.29|560.24|556.24|7
1624171490000|2021-06-20 06:44:50|560.23|556.23|560.12|556.12|560.23|556.23|560.12|556.12|8
1624171500000|2021-06-20 06:45:00|560.13|556.13|560.22|556.22|560.22|556.22|560.12|556.12|7
1624171510000|2021-06-20 06:45:10|560.23|556.23|560.27|556.27|560.28|556.28|560.23|556.23|4
1624171520000|2021-06-20 06:45:20|560.26|556.26|560.28|556.28|560.28|556.28|560.26|556.26|5
1624171530000|2021-06-20 06:45:30|560.25|556.25|560.29|556.29|560.29|556.29|560.25|556.25|8
1624171540000|2021-06-20 06:45:40|560.23|556.23|560.25|556.25|560.27|556.27|560.23|556.23|6
1624171550000|2021-06-20 06:45:50|560.22|556.22|560.15|556.15|560.25|556.25|560.15|556.15|9
1624171560000|2021-06-20 06:46:00|560.14|556.14|560.01|556.01|560.14|556.14|560.01|556.01|6
1624171570000|2021-06-20 06:46:10|560|556|559.99|555.99|560|556|559.99|555.99|2
1624171580000|2021-06-20 06:46:20|560|556|559.69|555.69|560|556|559.69|555.69|11
1624171590000|2021-06-20 06:46:30|559.66|555.66|559.53|555.53|559.67|555.67|559.53|555.53|13
1624171600000|2021-06-20 06:46:40|559.52|555.52|559.51|555.51|559.52|555.52|559.48|555.48|6
1624171610000|2021-06-20 06:46:50|559.52|555.52|559.4|555.4|559.52|555.52|559.4|555.4|5
1624171620000|2021-06-20 06:47:00|559.35|555.35|559.33|555.33|559.38|555.38|559.33|555.33|10
1624171630000|2021-06-20 06:47:10|559.34|555.34|559.11|555.11|559.34|555.34|559.1|555.1|18
1624171640000|2021-06-20 06:47:20|559.1|555.1|558.93|554.93|559.1|555.1|558.93|554.93|10
1624171650000|2021-06-20 06:47:30|558.94|554.94|558.86|554.86|558.94|554.94|558.86|554.86|13
1624171660000|2021-06-20 06:47:40|558.87|554.87|558.87|554.87|558.88|554.88|558.86|554.86|6
1624171670000|2021-06-20 06:47:50|558.84|554.84|558.7|554.7|558.84|554.84|558.69|554.69|19
1624171680000|2021-06-20 06:48:00|558.71|554.71|558.73|554.73|558.73|554.73|558.68|554.68|11
1624171690000|2021-06-20 06:48:10|558.72|554.72|558.58|554.58|558.73|554.73|558.53|554.53|11
1624171700000|2021-06-20 06:48:20|558.6|554.6|558.69|554.69|558.72|554.72|558.6|554.6|9
1624171710000|2021-06-20 06:48:30|558.68|554.68|558.54|554.54|558.68|554.68|558.54|554.54|12
1624171720000|2021-06-20 06:48:40|558.56|554.56|558.56|554.56|558.57|554.57|558.55|554.55|11
1624171730000|2021-06-20 06:48:50|558.55|554.55|558.56|554.56|558.57|554.57|558.55|554.55|10
1624171740000|2021-06-20 06:49:00|558.57|554.57|558.56|554.56|558.57|554.57|558.56|554.56|4
1624171750000|2021-06-20 06:49:10|558.55|554.55|558.57|554.57|558.58|554.58|558.55|554.55|13
1624171760000|2021-06-20 06:49:20|558.6|554.6|558.56|554.56|558.6|554.6|558.56|554.56|14
1624171770000|2021-06-20 06:49:30|558.55|554.55|558.55|554.55|558.56|554.56|558.55|554.55|5
1624171780000|2021-06-20 06:49:40|558.56|554.56|558.56|554.56|558.56|554.56|558.56|554.56|1
1624171790000|2021-06-20 06:49:50|558.57|554.57|558.46|554.46|558.57|554.57|558.46|554.46|4
1624171800000|2021-06-20 06:50:00|558.47|554.47|558.53|554.53|558.53|554.53|558.47|554.47|10
1624171810000|2021-06-20 06:50:10|558.49|554.49|558.54|554.54|558.54|554.54|558.49|554.49|4
1624171820000|2021-06-20 06:50:20|558.55|554.55|558.59|554.59|558.59|554.59|558.55|554.55|6
1624171830000|2021-06-20 06:50:30|558.58|554.58|558.55|554.55|558.58|554.58|558.53|554.53|4
1624171840000|2021-06-20 06:50:40|558.54|554.54|558.39|554.39|558.54|554.54|558.39|554.39|9
1624171850000|2021-06-20 06:50:50|558.34|554.34|558.27|554.27|558.34|554.34|558.26|554.26|17
1624171860000|2021-06-20 06:51:00|558.26|554.26|558.18|554.18|558.28|554.28|558.16|554.16|13
1624171870000|2021-06-20 06:51:10|558.14|554.14|557.9|553.9|558.19|554.19|557.88|553.88|21
1624171880000|2021-06-20 06:51:20|557.85|553.85|557.83|553.83|557.86|553.86|557.82|553.82|11
1624171890000|2021-06-20 06:51:30|557.82|553.82|557.89|553.89|557.92|553.92|557.82|553.82|18
1624171900000|2021-06-20 06:51:40|557.9|553.9|557.77|553.77|557.9|553.9|557.75|553.75|15
1624171910000|2021-06-20 06:51:50|557.79|553.79|557.83|553.83|557.83|553.83|557.79|553.79|11
1624171920000|2021-06-20 06:52:00|557.82|553.82|557.83|553.83|557.85|553.85|557.82|553.82|13
1624171930000|2021-06-20 06:52:10|557.84|553.84|557.83|553.83|557.84|553.84|557.83|553.83|4
1624171940000|2021-06-20 06:52:20|557.81|553.81|557.65|553.65|557.81|553.81|557.64|553.64|18
1624171950000|2021-06-20 06:52:30|557.66|553.66|557.67|553.67|557.67|553.67|557.65|553.65|6
1624171970000|2021-06-20 06:52:50|557.66|553.66|557.59|553.59|557.66|553.66|557.59|553.59|4
1624171980000|2021-06-20 06:53:00|557.62|553.62|557.61|553.61|557.62|553.62|557.61|553.61|2
1624171990000|2021-06-20 06:53:10|557.62|553.62|557.61|553.61|557.65|553.65|557.61|553.61|9
1624172000000|2021-06-20 06:53:20|557.63|553.63|557.58|553.58|557.63|553.63|557.58|553.58|8
1624172010000|2021-06-20 06:53:30|557.56|553.56|557.57|553.57|557.57|553.57|557.53|553.53|7
1624172020000|2021-06-20 06:53:40|557.56|553.56|557.55|553.55|557.57|553.57|557.54|553.54|6
1624172030000|2021-06-20 06:53:50|557.54|553.54|557.59|553.59|557.59|553.59|557.54|553.54|7
1624172040000|2021-06-20 06:54:00|557.6|553.6|557.63|553.63|557.68|553.68|557.6|553.6|8
1624172050000|2021-06-20 06:54:10|557.64|553.64|557.6|553.6|557.64|553.64|557.59|553.59|9
1624172060000|2021-06-20 06:54:20|557.59|553.59|557.39|553.39|557.59|553.59|557.39|553.39|14
1624172070000|2021-06-20 06:54:30|557.36|553.36|557.38|553.38|557.38|553.38|557.35|553.35|12
1624172080000|2021-06-20 06:54:40|557.44|553.44|557.57|553.57|557.65|553.65|557.44|553.44|12
1624172090000|2021-06-20 06:54:50|557.58|553.58|557.65|553.65|557.67|553.67|557.58|553.58|7
1624172100000|2021-06-20 06:55:00|557.66|553.66|557.66|553.66|557.66|553.66|557.66|553.66|1
1624172110000|2021-06-20 06:55:10|557.67|553.67|557.67|553.67|557.67|553.67|557.67|553.67|1
1624172120000|2021-06-20 06:55:20|557.68|553.68|557.69|553.69|557.69|553.69|557.68|553.68|2
1624172130000|2021-06-20 06:55:30|557.68|553.68|557.7|553.7|557.7|553.7|557.68|553.68|3
1624172140000|2021-06-20 06:55:40|557.69|553.69|557.68|553.68|557.69|553.69|557.67|553.67|4
1624172150000|2021-06-20 06:55:50|557.69|553.69|557.56|553.56|557.69|553.69|557.56|553.56|11
1624172160000|2021-06-20 06:56:00|557.55|553.55|557.54|553.54|557.55|553.55|557.53|553.53|3
1624172170000|2021-06-20 06:56:10|557.53|553.53|557.61|553.61|557.61|553.61|557.53|553.53|8
1624172180000|2021-06-20 06:56:20|557.66|553.66|557.66|553.66|557.7|553.7|557.64|553.64|13
1624172190000|2021-06-20 06:56:30|557.68|553.68|557.78|553.78|557.79|553.79|557.68|553.68|8
1624172200000|2021-06-20 06:56:40|557.79|553.79|557.82|553.82|557.82|553.82|557.75|553.75|10
1624172210000|2021-06-20 06:56:50|557.81|553.81|557.87|553.87|557.87|553.87|557.81|553.81|6
1624172220000|2021-06-20 06:57:00|557.86|553.86|557.87|553.87|557.89|553.89|557.84|553.84|11
1624172230000|2021-06-20 06:57:10|557.89|553.89|557.88|553.88|557.89|553.89|557.88|553.88|4
1624172240000|2021-06-20 06:57:20|557.89|553.89|557.9|553.9|557.9|553.9|557.89|553.89|4
1624172250000|2021-06-20 06:57:30|557.89|553.89|557.83|553.83|557.89|553.89|557.83|553.83|6
1624172260000|2021-06-20 06:57:40|557.85|553.85|557.86|553.86|557.89|553.89|557.83|553.83|11
1624172270000|2021-06-20 06:57:50|557.87|553.87|557.87|553.87|557.87|553.87|557.86|553.86|3
1624172280000|2021-06-20 06:58:00|557.88|553.88|557.9|553.9|557.9|553.9|557.88|553.88|5
1624172290000|2021-06-20 06:58:10|557.95|553.95|557.88|553.88|557.96|553.96|557.88|553.88|9
1624172300000|2021-06-20 06:58:20|557.89|553.89|557.82|553.82|557.9|553.9|557.8|553.8|11
1624172310000|2021-06-20 06:58:30|557.78|553.78|557.69|553.69|557.78|553.78|557.69|553.69|5
1624172320000|2021-06-20 06:58:40|557.68|553.68|557.65|553.65|557.68|553.68|557.65|553.65|9
1624172330000|2021-06-20 06:58:50|557.66|553.66|557.49|553.49|557.66|553.66|557.49|553.49|14
1624172340000|2021-06-20 06:59:00|557.48|553.48|557.33|553.33|557.48|553.48|557.29|553.29|15
1624172350000|2021-06-20 06:59:10|557.32|553.32|557.36|553.36|557.39|553.39|557.31|553.31|16
1624172360000|2021-06-20 06:59:20|557.35|553.35|557.32|553.32|557.36|553.36|557.31|553.31|10
1624172370000|2021-06-20 06:59:30|557.33|553.33|557.41|553.41|557.43|553.43|557.33|553.33|16
1624172380000|2021-06-20 06:59:40|557.42|553.42|557.41|553.41|557.43|553.43|557.41|553.41|8
1624172390000|2021-06-20 06:59:50|557.43|553.43|557.5|553.5|557.62|553.62|557.41|553.41|18
1624172400000|2021-06-20 07:00:00|557.45|553.45|557.33|553.33|557.45|553.45|557.3|553.3|18
1624172410000|2021-06-20 07:00:10|557.3|553.3|557.69|553.69|557.69|553.69|557.3|553.3|23
1624172420000|2021-06-20 07:00:20|557.67|553.67|558.27|554.27|558.27|554.27|557.67|553.67|26
1624172430000|2021-06-20 07:00:30|558.29|554.29|558.31|554.31|558.33|554.33|558.26|554.26|18
1624172440000|2021-06-20 07:00:40|558.32|554.32|558.34|554.34|558.34|554.34|558.25|554.25|10
1624172450000|2021-06-20 07:00:50|558.32|554.32|558.17|554.17|558.36|554.36|558.16|554.16|22
1624172460000|2021-06-20 07:01:00|558.18|554.18|558.48|554.48|558.56|554.56|558.16|554.16|21
1624172470000|2021-06-20 07:01:10|558.56|554.56|558.56|554.56|558.59|554.59|558.53|554.53|18
1624172480000|2021-06-20 07:01:20|558.59|554.59|558.56|554.56|558.63|554.63|558.54|554.54|14
1624172490000|2021-06-20 07:01:30|558.55|554.55|558.6|554.6|558.63|554.63|558.53|554.53|17
1624172500000|2021-06-20 07:01:40|558.61|554.61|558.62|554.62|558.66|554.66|558.59|554.59|15
1624172510000|2021-06-20 07:01:50|558.59|554.59|558.61|554.61|558.64|554.64|558.58|554.58|13
1624172520000|2021-06-20 07:02:00|558.62|554.62|558.31|554.31|558.64|554.64|558.3|554.3|14
1624172530000|2021-06-20 07:02:10|558.32|554.32|558.29|554.29|558.32|554.32|558.27|554.27|14
1624172540000|2021-06-20 07:02:20|558.27|554.27|558.28|554.28|558.3|554.3|558.27|554.27|12
1624172550000|2021-06-20 07:02:30|558.27|554.27|558.3|554.3|558.31|554.31|558.27|554.27|14
1624172560000|2021-06-20 07:02:40|558.19|554.19|558.18|554.18|558.2|554.2|558.17|554.17|9
1624172570000|2021-06-20 07:02:50|558.19|554.19|558.24|554.24|558.25|554.25|558.17|554.17|22
1624172580000|2021-06-20 07:03:00|558.25|554.25|558.24|554.24|558.27|554.27|558.22|554.22|12
1624172590000|2021-06-20 07:03:10|558.23|554.23|558.2|554.2|558.24|554.24|558.19|554.19|6
1624172600000|2021-06-20 07:03:20|558.18|554.18|558.16|554.16|558.19|554.19|558.16|554.16|10
1624172610000|2021-06-20 07:03:30|558.17|554.17|558.16|554.16|558.18|554.18|558.16|554.16|8
1624172620000|2021-06-20 07:03:40|558.21|554.21|558.19|554.19|558.21|554.21|558.18|554.18|10
1624172630000|2021-06-20 07:03:50|558.18|554.18|558.21|554.21|558.22|554.22|558.18|554.18|16
1624172640000|2021-06-20 07:04:00|558.22|554.22|558.09|554.09|558.23|554.23|558.07|554.07|15
1624172650000|2021-06-20 07:04:10|558.08|554.08|558.06|554.06|558.09|554.09|558.05|554.05|9
1624172660000|2021-06-20 07:04:20|558.07|554.07|558.15|554.15|558.15|554.15|558.06|554.06|8
1624172670000|2021-06-20 07:04:30|558.18|554.18|558.21|554.21|558.24|554.24|558.18|554.18|13
1624172680000|2021-06-20 07:04:40|558.22|554.22|558.23|554.23|558.25|554.25|558.16|554.16|16
1624172690000|2021-06-20 07:04:50|558.21|554.21|558.01|554.01|558.21|554.21|557.99|553.99|12
1624172700000|2021-06-20 07:05:00|557.93|553.93|557.93|553.93|557.94|553.94|557.93|553.93|5
1624172710000|2021-06-20 07:05:10|557.92|553.92|557.92|553.92|557.94|553.94|557.92|553.92|6
1624172720000|2021-06-20 07:05:20|557.93|553.93|557.88|553.88|557.95|553.95|557.86|553.86|18
1624172730000|2021-06-20 07:05:30|557.89|553.89|557.84|553.84|557.9|553.9|557.82|553.82|21
1624172740000|2021-06-20 07:05:40|557.83|553.83|557.76|553.76|557.83|553.83|557.76|553.76|8
1624172750000|2021-06-20 07:05:50|557.73|553.73|557.62|553.62|557.73|553.73|557.62|553.62|12
1624172760000|2021-06-20 07:06:00|557.61|553.61|557.68|553.68|557.68|553.68|557.61|553.61|11
1624172770000|2021-06-20 07:06:10|557.65|553.65|557.61|553.61|557.65|553.65|557.61|553.61|3
1624172780000|2021-06-20 07:06:20|557.57|553.57|557.59|553.59|557.63|553.63|557.54|553.54|13
1624172790000|2021-06-20 07:06:30|557.58|553.58|557.45|553.45|557.58|553.58|557.44|553.44|15
1624172800000|2021-06-20 07:06:40|557.46|553.46|557.41|553.41|557.46|553.46|557.39|553.39|17
1624172810000|2021-06-20 07:06:50|557.39|553.39|557.35|553.35|557.39|553.39|557.35|553.35|7
1624172820000|2021-06-20 07:07:00|557.25|553.25|557.21|553.21|557.25|553.25|557.2|553.2|11
1624172830000|2021-06-20 07:07:10|557.2|553.2|557.13|553.13|557.25|553.25|557.1|553.1|19
1624172840000|2021-06-20 07:07:20|557.14|553.14|557.08|553.08|557.14|553.14|557.07|553.07|17
1624172850000|2021-06-20 07:07:30|557.07|553.07|557.07|553.07|557.07|553.07|557.05|553.05|6
1624172860000|2021-06-20 07:07:40|557.06|553.06|557.06|553.06|557.18|553.18|557.06|553.06|13
1624172870000|2021-06-20 07:07:50|557.05|553.05|557.07|553.07|557.08|553.08|557.05|553.05|13
1624172880000|2021-06-20 07:08:00|557.08|553.08|557.06|553.06|557.12|553.12|557.05|553.05|13
1624172890000|2021-06-20 07:08:10|557.07|553.07|557.27|553.27|557.27|553.27|557.05|553.05|15
1624172900000|2021-06-20 07:08:20|557.22|553.22|557.24|553.24|557.25|553.25|557.21|553.21|10
1624172910000|2021-06-20 07:08:30|557.21|553.21|557.13|553.13|557.21|553.21|557.13|553.13|11
1624172920000|2021-06-20 07:08:40|557.14|553.14|557|553|557.15|553.15|557|553|11
1624172930000|2021-06-20 07:08:50|556.96|552.96|556.61|552.61|556.96|552.96|556.61|552.61|21
1624172940000|2021-06-20 07:09:00|556.59|552.59|556.59|552.59|556.65|552.65|556.58|552.58|13
1624172950000|2021-06-20 07:09:10|556.58|552.58|556.57|552.57|556.59|552.59|556.56|552.56|9
1624172960000|2021-06-20 07:09:20|556.58|552.58|556.62|552.62|556.65|552.65|556.58|552.58|11
1624172970000|2021-06-20 07:09:30|556.65|552.65|556.69|552.69|556.73|552.73|556.65|552.65|14
1624172980000|2021-06-20 07:09:40|556.68|552.68|556.7|552.7|556.7|552.7|556.67|552.67|11
1624172990000|2021-06-20 07:09:50|556.68|552.68|556.69|552.69|556.71|552.71|556.67|552.67|12
1624173000000|2021-06-20 07:10:00|556.7|552.7|556.67|552.67|556.72|552.72|556.66|552.66|10
1624173010000|2021-06-20 07:10:10|556.68|552.68|556.6|552.6|556.68|552.68|556.58|552.58|14
1624173020000|2021-06-20 07:10:20|556.59|552.59|556.62|552.62|556.64|552.64|556.59|552.59|13
1624173030000|2021-06-20 07:10:30|556.63|552.63|556.7|552.7|556.72|552.72|556.63|552.63|17
1624173040000|2021-06-20 07:10:40|556.69|552.69|556.72|552.72|556.72|552.72|556.69|552.69|12
1624173050000|2021-06-20 07:10:50|556.71|552.71|556.74|552.74|556.74|552.74|556.71|552.71|10
1624173070000|2021-06-20 07:11:10|556.81|552.81|557|553|557.14|553.14|556.81|552.81|16
1624173080000|2021-06-20 07:11:20|557.01|553.01|556.79|552.79|557.01|553.01|556.79|552.79|20
1624173090000|2021-06-20 07:11:30|556.8|552.8|556.7|552.7|556.8|552.8|556.68|552.68|19
1624173100000|2021-06-20 07:11:40|556.69|552.69|556.53|552.53|556.7|552.7|556.53|552.53|12
1624173110000|2021-06-20 07:11:50|556.52|552.52|556.62|552.62|556.62|552.62|556.52|552.52|9
1624173120000|2021-06-20 07:12:00|556.64|552.64|556.61|552.61|556.64|552.64|556.57|552.57|11
1624173130000|2021-06-20 07:12:10|556.62|552.62|556.55|552.55|556.62|552.62|556.54|552.54|14
1624173140000|2021-06-20 07:12:20|556.54|552.54|556.6|552.6|556.61|552.61|556.54|552.54|15
1624173150000|2021-06-20 07:12:30|556.59|552.59|556.55|552.55|556.6|552.6|556.54|552.54|15
1624173160000|2021-06-20 07:12:40|556.57|552.57|556.6|552.6|556.6|552.6|556.57|552.57|6
1624173170000|2021-06-20 07:12:50|556.59|552.59|556.66|552.66|556.66|552.66|556.59|552.59|11
1624173180000|2021-06-20 07:13:00|556.67|552.67|556.64|552.64|556.67|552.67|556.64|552.64|9
1624173190000|2021-06-20 07:13:10|556.65|552.65|556.6|552.6|556.65|552.65|556.58|552.58|8
1624173200000|2021-06-20 07:13:20|556.61|552.61|556.49|552.49|556.61|552.61|556.47|552.47|14
1624173210000|2021-06-20 07:13:30|556.48|552.48|556.48|552.48|556.52|552.52|556.47|552.47|14
1624173220000|2021-06-20 07:13:40|556.49|552.49|556.47|552.47|556.52|552.52|556.47|552.47|14
1624173230000|2021-06-20 07:13:50|556.46|552.46|556.5|552.5|556.5|552.5|556.45|552.45|8
1624173240000|2021-06-20 07:14:00|556.48|552.48|556.5|552.5|556.51|552.51|556.48|552.48|9
1624173250000|2021-06-20 07:14:10|556.49|552.49|556.47|552.47|556.49|552.49|556.47|552.47|7
1624173260000|2021-06-20 07:14:20|556.48|552.48|556.35|552.35|556.49|552.49|556.34|552.34|13
1624173270000|2021-06-20 07:14:30|556.34|552.34|556.07|552.07|556.34|552.34|556.07|552.07|16
1624173280000|2021-06-20 07:14:40|556.1|552.1|556.27|552.27|556.28|552.28|556.1|552.1|16
1624173290000|2021-06-20 07:14:50|556.26|552.26|556.36|552.36|556.38|552.38|556.25|552.25|17
1624173300000|2021-06-20 07:15:00|556.35|552.35|556.33|552.33|556.39|552.39|556.33|552.33|15
1624173310000|2021-06-20 07:15:10|556.34|552.34|556.49|552.49|556.49|552.49|556.34|552.34|15
1624173320000|2021-06-20 07:15:20|556.48|552.48|556.54|552.54|556.54|552.54|556.48|552.48|15
1624173330000|2021-06-20 07:15:30|556.53|552.53|556.77|552.77|556.77|552.77|556.52|552.52|16
1624173340000|2021-06-20 07:15:40|556.79|552.79|556.8|552.8|556.81|552.81|556.76|552.76|19
1624173350000|2021-06-20 07:15:50|556.81|552.81|556.85|552.85|556.85|552.85|556.8|552.8|8
1624173360000|2021-06-20 07:16:00|556.84|552.84|556.91|552.91|556.92|552.92|556.84|552.84|9
1624173370000|2021-06-20 07:16:10|556.92|552.92|557.04|553.04|557.06|553.06|556.92|552.92|13
1624173380000|2021-06-20 07:16:20|557.03|553.03|557.07|553.07|557.07|553.07|557.03|553.03|3
1624173390000|2021-06-20 07:16:30|557.06|553.06|557.11|553.11|557.11|553.11|557.06|553.06|6
1624173400000|2021-06-20 07:16:40|557.14|553.14|557.11|553.11|557.14|553.14|557.1|553.1|6
1624173410000|2021-06-20 07:16:50|557.19|553.19|557.17|553.17|557.19|553.19|557.16|553.16|9
1624173420000|2021-06-20 07:17:00|557.18|553.18|557.18|553.18|557.18|553.18|557.18|553.18|1
1624173430000|2021-06-20 07:17:10|557.17|553.17|557.09|553.09|557.24|553.24|557.09|553.09|14
1624173440000|2021-06-20 07:17:20|557.1|553.1|557.09|553.09|557.1|553.1|557.09|553.09|2
1624173450000|2021-06-20 07:17:30|557.08|553.08|557.09|553.09|557.1|553.1|557.05|553.05|7
1624173460000|2021-06-20 07:17:40|557.1|553.1|557.09|553.09|557.11|553.11|557.09|553.09|8
1624173470000|2021-06-20 07:17:50|557.1|553.1|557.1|553.1|557.1|553.1|557.1|553.1|1
1624173480000|2021-06-20 07:18:00|557.14|553.14|557.13|553.13|557.14|553.14|557.13|553.13|2
1624173490000|2021-06-20 07:18:10|557.14|553.14|557.14|553.14|557.14|553.14|557.14|553.14|1
1624173520000|2021-06-20 07:18:40|557.13|553.13|557.08|553.08|557.13|553.13|557.07|553.07|4
1624173530000|2021-06-20 07:18:50|557.07|553.07|557.04|553.04|557.07|553.07|557.04|553.04|2
1624173540000|2021-06-20 07:19:00|557.07|553.07|557.06|553.06|557.07|553.07|557.05|553.05|14
1624173550000|2021-06-20 07:19:10|557.07|553.07|557.07|553.07|557.07|553.07|557.05|553.05|14
1624173560000|2021-06-20 07:19:20|557.06|553.06|557.1|553.1|557.11|553.11|557.06|553.06|11
1624173570000|2021-06-20 07:19:30|557.11|553.11|557.09|553.09|557.11|553.11|557.09|553.09|9
1624173580000|2021-06-20 07:19:40|557.1|553.1|557.09|553.09|557.1|553.1|557.07|553.07|4
1624173590000|2021-06-20 07:19:50|557.08|553.08|557|553|557.09|553.09|557|553|10
1624173600000|2021-06-20 07:20:00|556.99|552.99|556.74|552.74|556.99|552.99|556.74|552.74|15
1624173610000|2021-06-20 07:20:10|556.7|552.7|556.6|552.6|556.7|552.7|556.6|552.6|11
1624173620000|2021-06-20 07:20:20|556.59|552.59|556.17|552.17|556.59|552.59|556.17|552.17|20
1624173630000|2021-06-20 07:20:30|556.19|552.19|556.09|552.09|556.19|552.19|556.09|552.09|7
1624173650000|2021-06-20 07:20:50|556.1|552.1|556.12|552.12|556.26|552.26|556.1|552.1|9
1624173660000|2021-06-20 07:21:00|556.11|552.11|556.21|552.21|556.22|552.22|556.11|552.11|17
1624173670000|2021-06-20 07:21:10|556.22|552.22|556.24|552.24|556.29|552.29|556.16|552.16|16
1624173680000|2021-06-20 07:21:20|556.25|552.25|556.22|552.22|556.26|552.26|556.21|552.21|14
1624173690000|2021-06-20 07:21:30|556.23|552.23|556.24|552.24|556.27|552.27|556.21|552.21|12
1624173700000|2021-06-20 07:21:40|556.25|552.25|556.23|552.23|556.25|552.25|556.23|552.23|17
1624173710000|2021-06-20 07:21:50|556.24|552.24|556.22|552.22|556.24|552.24|556.19|552.19|14
1624173720000|2021-06-20 07:22:00|556.23|552.23|556.08|552.08|556.23|552.23|556.08|552.08|12
1624173730000|2021-06-20 07:22:10|556.09|552.09|555.99|551.99|556.09|552.09|555.97|551.97|12
1624173740000|2021-06-20 07:22:20|555.96|551.96|555.9|551.9|555.97|551.97|555.9|551.9|12
1624173750000|2021-06-20 07:22:30|555.91|551.91|555.91|551.91|555.94|551.94|555.91|551.91|9
1624173760000|2021-06-20 07:22:40|555.93|551.93|556.06|552.06|556.08|552.08|555.89|551.89|18
1624173770000|2021-06-20 07:22:50|556.05|552.05|556.1|552.1|556.1|552.1|556.05|552.05|10
1624173780000|2021-06-20 07:23:00|556.09|552.09|556.06|552.06|556.09|552.09|556.05|552.05|14
1624173790000|2021-06-20 07:23:10|556.07|552.07|556.11|552.11|556.11|552.11|556.07|552.07|15
1624173800000|2021-06-20 07:23:20|556.1|552.1|556.07|552.07|556.11|552.11|556.05|552.05|18
1624173810000|2021-06-20 07:23:30|556.09|552.09|555.99|551.99|556.11|552.11|555.99|551.99|16
1624173820000|2021-06-20 07:23:40|556|552|556.05|552.05|556.05|552.05|556|552|19
1624173830000|2021-06-20 07:23:50|556.04|552.04|555.94|551.94|556.05|552.05|555.94|551.94|12
1624173840000|2021-06-20 07:24:00|555.93|551.93|555.96|551.96|555.96|551.96|555.88|551.88|13
1624173850000|2021-06-20 07:24:10|555.97|551.97|555.92|551.92|556.02|552.02|555.91|551.91|21
1624173860000|2021-06-20 07:24:20|555.91|551.91|555.92|551.92|555.95|551.95|555.91|551.91|5
1624173870000|2021-06-20 07:24:30|555.88|551.88|555.81|551.81|555.88|551.88|555.81|551.81|5
1624173880000|2021-06-20 07:24:40|555.82|551.82|555.72|551.72|555.82|551.82|555.71|551.71|16
1624173890000|2021-06-20 07:24:50|555.74|551.74|555.74|551.74|555.76|551.76|555.73|551.73|5
1624173900000|2021-06-20 07:25:00|555.75|551.75|555.79|551.79|555.8|551.8|555.74|551.74|14
1624173910000|2021-06-20 07:25:10|555.77|551.77|555.81|551.81|555.83|551.83|555.75|551.75|8
1624173920000|2021-06-20 07:25:20|555.83|551.83|555.84|551.84|555.84|551.84|555.75|551.75|7
1624173930000|2021-06-20 07:25:30|555.82|551.82|555.79|551.79|555.82|551.82|555.79|551.79|3
1624173940000|2021-06-20 07:25:40|555.78|551.78|555.77|551.77|555.79|551.79|555.77|551.77|6
1624173950000|2021-06-20 07:25:50|555.78|551.78|555.83|551.83|555.83|551.83|555.78|551.78|5
1624173960000|2021-06-20 07:26:00|555.92|551.92|556.04|552.04|556.04|552.04|555.92|551.92|13
1624173970000|2021-06-20 07:26:10|556.03|552.03|556.04|552.04|556.04|552.04|556|552|13
1624173980000|2021-06-20 07:26:20|556.03|552.03|556.06|552.06|556.07|552.07|556.03|552.03|9
1624173990000|2021-06-20 07:26:30|556.05|552.05|556.07|552.07|556.1|552.1|556.05|552.05|12
1624174000000|2021-06-20 07:26:40|556.09|552.09|556.09|552.09|556.1|552.1|556.08|552.08|12
1624174010000|2021-06-20 07:26:50|556.08|552.08|556.15|552.15|556.17|552.17|556.08|552.08|21
1624174020000|2021-06-20 07:27:00|556.14|552.14|556.15|552.15|556.17|552.17|556.13|552.13|12
1624174030000|2021-06-20 07:27:10|556.14|552.14|556.17|552.17|556.18|552.18|556.14|552.14|7
1624174040000|2021-06-20 07:27:20|556.16|552.16|556.16|552.16|556.2|552.2|556.12|552.12|12
1624174050000|2021-06-20 07:27:30|556.2|552.2|556.21|552.21|556.23|552.23|556.19|552.19|16
1624174060000|2021-06-20 07:27:40|556.22|552.22|556.2|552.2|556.22|552.22|556.2|552.2|11
1624174070000|2021-06-20 07:27:50|556.21|552.21|556.21|552.21|556.22|552.22|556.2|552.2|13
1624174080000|2021-06-20 07:28:00|556.22|552.22|556.21|552.21|556.23|552.23|556.21|552.21|6
1624174090000|2021-06-20 07:28:10|556.22|552.22|556.19|552.19|556.22|552.22|556.19|552.19|8
1624174100000|2021-06-20 07:28:20|556.2|552.2|556.21|552.21|556.23|552.23|556.19|552.19|12
1624174110000|2021-06-20 07:28:30|556.18|552.18|556.17|552.17|556.22|552.22|556.15|552.15|18
1624174120000|2021-06-20 07:28:40|556.16|552.16|556.15|552.15|556.18|552.18|556.15|552.15|14
1624174130000|2021-06-20 07:28:50|556.16|552.16|556.1|552.1|556.2|552.2|556.1|552.1|18
1624174140000|2021-06-20 07:29:00|556.09|552.09|556.03|552.03|556.09|552.09|556.02|552.02|14
1624174150000|2021-06-20 07:29:10|556.04|552.04|555.84|551.84|556.04|552.04|555.79|551.79|16
1624174160000|2021-06-20 07:29:20|555.85|551.85|555.92|551.92|555.92|551.92|555.8|551.8|12
1624174170000|2021-06-20 07:29:30|556.01|552.01|556.07|552.07|556.07|552.07|555.97|551.97|12
1624174180000|2021-06-20 07:29:40|556.05|552.05|555.97|551.97|556.12|552.12|555.97|551.97|18
1624174190000|2021-06-20 07:29:50|555.98|551.98|555.97|551.97|555.98|551.98|555.97|551.97|2
1624174200000|2021-06-20 07:30:00|555.96|551.96|555.9|551.9|555.97|551.97|555.9|551.9|9
1624174210000|2021-06-20 07:30:10|555.89|551.89|555.88|551.88|555.9|551.9|555.87|551.87|12
1624174220000|2021-06-20 07:30:20|555.87|551.87|555.96|551.96|555.97|551.97|555.87|551.87|14
1624174230000|2021-06-20 07:30:30|555.95|551.95|555.91|551.91|555.96|551.96|555.91|551.91|12
1624174240000|2021-06-20 07:30:40|555.92|551.92|555.99|551.99|555.99|551.99|555.92|551.92|13
1624174250000|2021-06-20 07:30:50|555.98|551.98|556.01|552.01|556.01|552.01|555.98|551.98|10
1624174260000|2021-06-20 07:31:00|556|552|556.13|552.13|556.14|552.14|556|552|21
1624174270000|2021-06-20 07:31:10|556.12|552.12|556.3|552.3|556.31|552.31|556.1|552.1|22
1624174280000|2021-06-20 07:31:20|556.33|552.33|556.35|552.35|556.35|552.35|556.31|552.31|14
1624174290000|2021-06-20 07:31:30|556.36|552.36|556.4|552.4|556.4|552.4|556.32|552.32|13
1624174300000|2021-06-20 07:31:40|556.39|552.39|556.31|552.31|556.43|552.43|556.31|552.31|15
1624174310000|2021-06-20 07:31:50|556.28|552.28|556.45|552.45|556.46|552.46|556.26|552.26|16
1624174320000|2021-06-20 07:32:00|556.47|552.47|556.49|552.49|556.49|552.49|556.46|552.46|12
1624174330000|2021-06-20 07:32:10|556.48|552.48|556.66|552.66|556.7|552.7|556.48|552.48|19
1624174340000|2021-06-20 07:32:20|556.69|552.69|556.7|552.7|556.7|552.7|556.67|552.67|18
1624174350000|2021-06-20 07:32:30|556.69|552.69|556.71|552.71|556.77|552.77|556.69|552.69|17
1624174360000|2021-06-20 07:32:40|556.7|552.7|556.76|552.76|556.79|552.79|556.7|552.7|18
1624174370000|2021-06-20 07:32:50|556.78|552.78|556.79|552.79|556.81|552.81|556.76|552.76|17
1624174380000|2021-06-20 07:33:00|556.78|552.78|556.83|552.83|556.83|552.83|556.78|552.78|11
1624174390000|2021-06-20 07:33:10|556.89|552.89|557.16|553.16|557.16|553.16|556.83|552.83|22
1624174400000|2021-06-20 07:33:20|557.14|553.14|557.11|553.11|557.15|553.15|557.03|553.03|16
1624174410000|2021-06-20 07:33:30|557.09|553.09|557.18|553.18|557.19|553.19|557.09|553.09|15
1624174420000|2021-06-20 07:33:40|557.17|553.17|557.17|553.17|557.21|553.21|557.13|553.13|21
1624174430000|2021-06-20 07:33:50|557.15|553.15|557.24|553.24|557.25|553.25|557.15|553.15|16
1624174440000|2021-06-20 07:34:00|557.26|553.26|557.2|553.2|557.28|553.28|557.2|553.2|18
1624174450000|2021-06-20 07:34:10|557.25|553.25|557.24|553.24|557.27|553.27|557.2|553.2|15
1624174460000|2021-06-20 07:34:20|557.23|553.23|557.21|553.21|557.24|553.24|557.2|553.2|13
1624174470000|2021-06-20 07:34:30|557.2|553.2|557.2|553.2|557.21|553.21|557.2|553.2|3
1624174480000|2021-06-20 07:34:40|557.21|553.21|557.2|553.2|557.21|553.21|557.2|553.2|8
1624174490000|2021-06-20 07:34:50|557.21|553.21|557.26|553.26|557.27|553.27|557.2|553.2|10
1624174500000|2021-06-20 07:35:00|557.27|553.27|557.2|553.2|557.29|553.29|557.19|553.19|14
1624174510000|2021-06-20 07:35:10|557.21|553.21|557.18|553.18|557.22|553.22|557.18|553.18|15
1624174520000|2021-06-20 07:35:20|557.14|553.14|557.16|553.16|557.16|553.16|557.12|553.12|7
1624174530000|2021-06-20 07:35:30|557.15|553.15|557.13|553.13|557.17|553.17|557.13|553.13|12
1624174540000|2021-06-20 07:35:40|557.12|553.12|557.18|553.18|557.19|553.19|557.12|553.12|11
1624174550000|2021-06-20 07:35:50|557.19|553.19|557.22|553.22|557.22|553.22|557.18|553.18|6
1624174560000|2021-06-20 07:36:00|557.21|553.21|557.24|553.24|557.24|553.24|557.21|553.21|8
1624174570000|2021-06-20 07:36:10|557.25|553.25|557.23|553.23|557.25|553.25|557.22|553.22|9
1624174580000|2021-06-20 07:36:20|557.22|553.22|557.26|553.26|557.26|553.26|557.22|553.22|9
1624174590000|2021-06-20 07:36:30|557.25|553.25|557.23|553.23|557.26|553.26|557.23|553.23|11
1624174600000|2021-06-20 07:36:40|557.25|553.25|557.27|553.27|557.28|553.28|557.24|553.24|8
1624174610000|2021-06-20 07:36:50|557.28|553.28|557.32|553.32|557.32|553.32|557.28|553.28|12
1624174620000|2021-06-20 07:37:00|557.31|553.31|557.3|553.3|557.31|553.31|557.3|553.3|4
1624174630000|2021-06-20 07:37:10|557.31|553.31|557.32|553.32|557.32|553.32|557.31|553.31|4
1624174640000|2021-06-20 07:37:20|557.31|553.31|557.32|553.32|557.32|553.32|557.29|553.29|12
1624174650000|2021-06-20 07:37:30|557.31|553.31|557.32|553.32|557.32|553.32|557.3|553.3|12
1624174660000|2021-06-20 07:37:40|557.33|553.33|557.31|553.31|557.33|553.33|557.31|553.31|9
1624174670000|2021-06-20 07:37:50|557.32|553.32|557.31|553.31|557.32|553.32|557.31|553.31|6
1624174680000|2021-06-20 07:38:00|557.32|553.32|557.32|553.32|557.32|553.32|557.3|553.3|9
1624174690000|2021-06-20 07:38:10|557.31|553.31|557.13|553.13|557.32|553.32|557.13|553.13|19
1624174700000|2021-06-20 07:38:20|557.14|553.14|557.06|553.06|557.14|553.14|557.06|553.06|10
1624174710000|2021-06-20 07:38:30|557.07|553.07|557.06|553.06|557.07|553.07|557.06|553.06|2
1624174720000|2021-06-20 07:38:40|557.02|553.02|557|553|557.02|553.02|557|553|3
1624174730000|2021-06-20 07:38:50|557.01|553.01|557.02|553.02|557.02|553.02|557|553|12
1624174740000|2021-06-20 07:39:00|557.01|553.01|556.81|552.81|557.03|553.03|556.81|552.81|17
1624174750000|2021-06-20 07:39:10|556.82|552.82|556.69|552.69|556.82|552.82|556.69|552.69|8
1624174760000|2021-06-20 07:39:20|556.68|552.68|556.63|552.63|556.69|552.69|556.63|552.63|8
1624174770000|2021-06-20 07:39:30|556.64|552.64|556.54|552.54|556.68|552.68|556.54|552.54|14
1624174780000|2021-06-20 07:39:40|556.53|552.53|556.09|552.09|556.53|552.53|556.09|552.09|19
1624174790000|2021-06-20 07:39:50|556.1|552.1|556.01|552.01|556.13|552.13|556|552|18
1624174800000|2021-06-20 07:40:00|556|552|556.02|552.02|556.04|552.04|556|552|16
1624174810000|2021-06-20 07:40:10|556.03|552.03|556.03|552.03|556.03|552.03|556.01|552.01|10
1624174820000|2021-06-20 07:40:20|556.04|552.04|556.02|552.02|556.04|552.04|556.01|552.01|7
1624174830000|2021-06-20 07:40:30|556.01|552.01|556.01|552.01|556.04|552.04|556|552|14
1624174840000|2021-06-20 07:40:40|556.03|552.03|556.09|552.09|556.1|552.1|556.03|552.03|12
1624174850000|2021-06-20 07:40:50|556.1|552.1|556.11|552.11|556.12|552.12|556.08|552.08|15
1624174860000|2021-06-20 07:41:00|556.12|552.12|556.12|552.12|556.12|552.12|556.11|552.11|7
1624174870000|2021-06-20 07:41:10|556.13|552.13|556.22|552.22|556.23|552.23|556.13|552.13|9
1624174880000|2021-06-20 07:41:20|556.18|552.18|556.2|552.2|556.23|552.23|556.18|552.18|12
1624174890000|2021-06-20 07:41:30|556.19|552.19|556.21|552.21|556.22|552.22|556.18|552.18|14
1624174900000|2021-06-20 07:41:40|556.22|552.22|556.2|552.2|556.22|552.22|556.19|552.19|14
1624174910000|2021-06-20 07:41:50|556.19|552.19|556.26|552.26|556.27|552.27|556.19|552.19|14
1624174920000|2021-06-20 07:42:00|556.27|552.27|556.24|552.24|556.27|552.27|556.24|552.24|12
1624174930000|2021-06-20 07:42:10|556.25|552.25|556.24|552.24|556.26|552.26|556.23|552.23|16
1624174940000|2021-06-20 07:42:20|556.25|552.25|556.25|552.25|556.26|552.26|556.22|552.22|13
1624174950000|2021-06-20 07:42:30|556.26|552.26|556.25|552.25|556.27|552.27|556.24|552.24|11
1624174960000|2021-06-20 07:42:40|556.26|552.26|556.27|552.27|556.28|552.28|556.24|552.24|15
1624174970000|2021-06-20 07:42:50|556.26|552.26|556.24|552.24|556.28|552.28|556.2|552.2|16
1624174980000|2021-06-20 07:43:00|556.21|552.21|556.25|552.25|556.26|552.26|556.21|552.21|15
1624174990000|2021-06-20 07:43:10|556.24|552.24|556.25|552.25|556.27|552.27|556.23|552.23|13
1624175000000|2021-06-20 07:43:20|556.26|552.26|556.3|552.3|556.36|552.36|556.24|552.24|15
1624175010000|2021-06-20 07:43:30|556.27|552.27|556.21|552.21|556.27|552.27|556.21|552.21|7
1624175020000|2021-06-20 07:43:40|556.23|552.23|556.17|552.17|556.24|552.24|556.17|552.17|5
1624175030000|2021-06-20 07:43:50|556.14|552.14|556.12|552.12|556.21|552.21|556.12|552.12|11
1624175050000|2021-06-20 07:44:10|556.1|552.1|556.06|552.06|556.1|552.1|555.99|551.99|9
1624175060000|2021-06-20 07:44:20|556.04|552.04|556.04|552.04|556.04|552.04|556.02|552.02|13
1624175070000|2021-06-20 07:44:30|556.05|552.05|555.97|551.97|556.06|552.06|555.94|551.94|7
1624175080000|2021-06-20 07:44:40|555.93|551.93|555.88|551.88|555.93|551.93|555.88|551.88|13
1624175090000|2021-06-20 07:44:50|555.89|551.89|555.87|551.87|555.89|551.89|555.87|551.87|11
1624175100000|2021-06-20 07:45:00|555.88|551.88|555.88|551.88|555.89|551.89|555.87|551.87|7
1624175110000|2021-06-20 07:45:10|555.89|551.89|555.98|551.98|555.98|551.98|555.89|551.89|9
1624175120000|2021-06-20 07:45:20|556.04|552.04|556.25|552.25|556.25|552.25|556|552|21
1624175130000|2021-06-20 07:45:30|556.31|552.31|556.37|552.37|556.4|552.4|556.31|552.31|10
1624175140000|2021-06-20 07:45:40|556.39|552.39|556.7|552.7|556.71|552.71|556.37|552.37|19
1624175150000|2021-06-20 07:45:50|556.71|552.71|556.83|552.83|556.91|552.91|556.71|552.71|17
1624175160000|2021-06-20 07:46:00|556.85|552.85|556.84|552.84|556.85|552.85|556.82|552.82|16
1624175170000|2021-06-20 07:46:10|556.83|552.83|556.86|552.86|556.91|552.91|556.82|552.82|16
1624175180000|2021-06-20 07:46:20|556.87|552.87|556.91|552.91|556.93|552.93|556.87|552.87|18
1624175190000|2021-06-20 07:46:30|556.93|552.93|557.15|553.15|557.15|553.15|556.93|552.93|15
1624175200000|2021-06-20 07:46:40|557.16|553.16|557.21|553.21|557.22|553.22|557.15|553.15|7
1624175210000|2021-06-20 07:46:50|557.18|553.18|557.36|553.36|557.36|553.36|557.18|553.18|12
1624175220000|2021-06-20 07:47:00|557.33|553.33|557.43|553.43|557.43|553.43|557.33|553.33|11
1624175230000|2021-06-20 07:47:10|557.42|553.42|557.42|553.42|557.45|553.45|557.42|553.42|8
1624175240000|2021-06-20 07:47:20|557.43|553.43|557.54|553.54|557.54|553.54|557.43|553.43|6
1624175250000|2021-06-20 07:47:30|557.52|553.52|557.47|553.47|557.52|553.52|557.47|553.47|7
1624175260000|2021-06-20 07:47:40|557.46|553.46|557.48|553.48|557.49|553.49|557.43|553.43|12
1624175270000|2021-06-20 07:47:50|557.49|553.49|557.56|553.56|557.56|553.56|557.47|553.47|10
1624175280000|2021-06-20 07:48:00|557.55|553.55|557.55|553.55|557.56|553.56|557.52|553.52|13
1624175290000|2021-06-20 07:48:10|557.56|553.56|557.62|553.62|557.62|553.62|557.55|553.55|11
1624175300000|2021-06-20 07:48:20|557.6|553.6|557.65|553.65|557.66|553.66|557.6|553.6|13
1624175310000|2021-06-20 07:48:30|557.6|553.6|558.11|554.11|558.11|554.11|557.59|553.59|24
1624175320000|2021-06-20 07:48:40|558.13|554.13|558.18|554.18|558.29|554.29|558.09|554.09|21
1624175330000|2021-06-20 07:48:50|558.19|554.19|558.33|554.33|558.33|554.33|558.18|554.18|13
1624175340000|2021-06-20 07:49:00|558.28|554.28|558.9|554.9|558.9|554.9|558.25|554.25|24
1624175350000|2021-06-20 07:49:10|558.94|554.94|558.91|554.91|558.94|554.94|558.89|554.89|18
1624175360000|2021-06-20 07:49:20|558.87|554.87|558.74|554.74|558.9|554.9|558.74|554.74|19
1624175370000|2021-06-20 07:49:30|558.83|554.83|558.83|554.83|558.84|554.84|558.8|554.8|11
1624175380000|2021-06-20 07:49:40|558.81|554.81|558.75|554.75|558.85|554.85|558.74|554.74|14
1624175390000|2021-06-20 07:49:50|558.74|554.74|558.87|554.87|558.91|554.91|558.73|554.73|10
1624175400000|2021-06-20 07:50:00|558.84|554.84|558.69|554.69|558.84|554.84|558.69|554.69|11
1624175420000|2021-06-20 07:50:20|558.72|554.72|558.69|554.69|558.98|554.98|558.69|554.69|18
1624175430000|2021-06-20 07:50:30|558.67|554.67|558.6|554.6|558.8|554.8|558.6|554.6|16
1624175440000|2021-06-20 07:50:40|558.54|554.54|558.45|554.45|558.54|554.54|558.43|554.43|14
1624175450000|2021-06-20 07:50:50|558.44|554.44|558.24|554.24|558.44|554.44|558.24|554.24|15
1624175460000|2021-06-20 07:51:00|558.22|554.22|558.1|554.1|558.22|554.22|558.09|554.09|13
1624175480000|2021-06-20 07:51:20|558.11|554.11|558.2|554.2|558.21|554.21|558.11|554.11|10
1624175490000|2021-06-20 07:51:30|558.21|554.21|558.31|554.31|558.31|554.31|558.21|554.21|10
1624175500000|2021-06-20 07:51:40|558.35|554.35|558.4|554.4|558.41|554.41|558.35|554.35|15
1624175510000|2021-06-20 07:51:50|558.39|554.39|558.55|554.55|558.55|554.55|558.39|554.39|12
1624175520000|2021-06-20 07:52:00|558.57|554.57|558.61|554.61|558.61|554.61|558.53|554.53|11
1624175530000|2021-06-20 07:52:10|558.6|554.6|558.58|554.58|558.61|554.61|558.57|554.57|11
1624175540000|2021-06-20 07:52:20|558.59|554.59|558.56|554.56|558.59|554.59|558.54|554.54|7
1624175550000|2021-06-20 07:52:30|558.55|554.55|558.57|554.57|558.58|554.58|558.54|554.54|12
1624175560000|2021-06-20 07:52:40|558.56|554.56|558.81|554.81|558.81|554.81|558.56|554.56|13
1624175570000|2021-06-20 07:52:50|558.79|554.79|558.8|554.8|558.84|554.84|558.75|554.75|20
1624175580000|2021-06-20 07:53:00|558.81|554.81|558.79|554.79|558.82|554.82|558.79|554.79|8
1624175590000|2021-06-20 07:53:10|558.8|554.8|558.84|554.84|558.87|554.87|558.8|554.8|11
1624175600000|2021-06-20 07:53:20|558.83|554.83|558.65|554.65|558.84|554.84|558.65|554.65|20
1624175610000|2021-06-20 07:53:30|558.64|554.64|558.65|554.65|558.65|554.65|558.64|554.64|6
1624175620000|2021-06-20 07:53:40|558.64|554.64|558.52|554.52|558.64|554.64|558.51|554.51|8
1624175630000|2021-06-20 07:53:50|558.53|554.53|558.41|554.41|558.53|554.53|558.41|554.41|10
1624175640000|2021-06-20 07:54:00|558.43|554.43|558.45|554.45|558.48|554.48|558.43|554.43|11
1624175650000|2021-06-20 07:54:10|558.43|554.43|558.37|554.37|558.44|554.44|558.34|554.34|18
1624175660000|2021-06-20 07:54:20|558.36|554.36|558.29|554.29|558.38|554.38|558.28|554.28|18
1624175670000|2021-06-20 07:54:30|558.28|554.28|558.54|554.54|558.56|554.56|558.27|554.27|19
1624175680000|2021-06-20 07:54:40|558.51|554.51|558.61|554.61|558.61|554.61|558.51|554.51|8
1624175690000|2021-06-20 07:54:50|558.55|554.55|558.64|554.64|558.65|554.65|558.55|554.55|12
1624175700000|2021-06-20 07:55:00|558.65|554.65|558.8|554.8|558.82|554.82|558.65|554.65|13
1624175710000|2021-06-20 07:55:10|558.79|554.79|558.75|554.75|558.8|554.8|558.74|554.74|12
1624175720000|2021-06-20 07:55:20|558.76|554.76|558.76|554.76|558.8|554.8|558.76|554.76|12
1624175730000|2021-06-20 07:55:30|558.75|554.75|558.86|554.86|558.94|554.94|558.75|554.75|18
1624175740000|2021-06-20 07:55:40|558.85|554.85|559.04|555.04|559.05|555.05|558.85|554.85|14
1624175750000|2021-06-20 07:55:50|559.05|555.05|559.04|555.04|559.05|555.05|559.03|555.03|6
1624175760000|2021-06-20 07:56:00|559.03|555.03|559.05|555.05|559.08|555.08|559.03|555.03|11
1624175770000|2021-06-20 07:56:10|559.03|555.03|559.08|555.08|559.08|555.08|559.03|555.03|15
1624175780000|2021-06-20 07:56:20|559.07|555.07|559.08|555.08|559.08|555.08|559.06|555.06|11
1624175790000|2021-06-20 07:56:30|559.07|555.07|559.07|555.07|559.08|555.08|559.06|555.06|9
1624175800000|2021-06-20 07:56:40|559.06|555.06|558.96|554.96|559.1|555.1|558.96|554.96|17
1624175810000|2021-06-20 07:56:50|558.98|554.98|559|555|559.01|555.01|558.94|554.94|17
1624175820000|2021-06-20 07:57:00|559.01|555.01|559.02|555.02|559.04|555.04|558.98|554.98|13
1624175830000|2021-06-20 07:57:10|559.01|555.01|559.03|555.03|559.03|555.03|559.01|555.01|15
1624175840000|2021-06-20 07:57:20|559.02|555.02|559.05|555.05|559.07|555.07|559.02|555.02|13
1624175850000|2021-06-20 07:57:30|559.04|555.04|559.07|555.07|559.09|555.09|559.04|555.04|15
1624175860000|2021-06-20 07:57:40|559.03|555.03|558.97|554.97|559.07|555.07|558.97|554.97|16
1624175870000|2021-06-20 07:57:50|558.93|554.93|558.92|554.92|558.94|554.94|558.92|554.92|13
1624175880000|2021-06-20 07:58:00|558.91|554.91|558.9|554.9|558.91|554.91|558.88|554.88|8
1624175890000|2021-06-20 07:58:10|558.91|554.91|558.95|554.95|558.95|554.95|558.91|554.91|11
1624175900000|2021-06-20 07:58:20|558.94|554.94|559.15|555.15|559.15|555.15|558.94|554.94|15
1624175910000|2021-06-20 07:58:30|559.14|555.14|559.26|555.26|559.29|555.29|559.1|555.1|14
1624175920000|2021-06-20 07:58:40|559.25|555.25|559.31|555.31|559.31|555.31|559.25|555.25|5
1624175930000|2021-06-20 07:58:50|559.32|555.32|559.45|555.45|559.49|555.49|559.29|555.29|12
1624175940000|2021-06-20 07:59:00|559.57|555.57|559.42|555.42|559.57|555.57|559.42|555.42|16
1624175950000|2021-06-20 07:59:10|559.41|555.41|559.38|555.38|559.41|555.41|559.37|555.37|10
1624175960000|2021-06-20 07:59:20|559.41|555.41|559.3|555.3|559.61|555.61|559.29|555.29|19
1624175970000|2021-06-20 07:59:30|559.31|555.31|559.21|555.21|559.37|555.37|559.21|555.21|15
1624175980000|2021-06-20 07:59:40|559.2|555.2|559.17|555.17|559.22|555.22|559.15|555.15|17
1624175990000|2021-06-20 07:59:50|559.18|555.18|559.15|555.15|559.24|555.24|559.15|555.15|15
1624176000000|2021-06-20 08:00:00|559.17|555.17|559.17|555.17|559.18|555.18|559.14|555.14|15
1624176010000|2021-06-20 08:00:10|559.16|555.16|559.28|555.28|559.28|555.28|559.14|555.14|17
1624176020000|2021-06-20 08:00:20|559.26|555.26|559.34|555.34|559.35|555.35|559.26|555.26|17
1624176030000|2021-06-20 08:00:30|559.35|555.35|559.44|555.44|559.44|555.44|559.35|555.35|17
1624176040000|2021-06-20 08:00:40|559.45|555.45|559.44|555.44|559.49|555.49|559.4|555.4|14
1624176050000|2021-06-20 08:00:50|559.43|555.43|559.41|555.41|559.44|555.44|559.41|555.41|13
1624176060000|2021-06-20 08:01:00|559.39|555.39|559.29|555.29|559.39|555.39|559.29|555.29|12
1624176070000|2021-06-20 08:01:10|559.28|555.28|559.01|555.01|559.28|555.28|559.01|555.01|16
1624176080000|2021-06-20 08:01:20|558.98|554.98|558.95|554.95|558.98|554.98|558.93|554.93|16
1624176090000|2021-06-20 08:01:30|558.94|554.94|558.81|554.81|558.95|554.95|558.81|554.81|12
1624176100000|2021-06-20 08:01:40|558.79|554.79|558.53|554.53|558.79|554.79|558.53|554.53|16
1624176110000|2021-06-20 08:01:50|558.51|554.51|558.47|554.47|558.51|554.51|558.46|554.46|15
1624176120000|2021-06-20 08:02:00|558.48|554.48|558.38|554.38|558.51|554.51|558.38|554.38|20
1624176130000|2021-06-20 08:02:10|558.36|554.36|557.95|553.95|558.36|554.36|557.95|553.95|15
1624176140000|2021-06-20 08:02:20|557.98|553.98|557.95|553.95|558.05|554.05|557.93|553.93|22
1624176150000|2021-06-20 08:02:30|557.92|553.92|558.02|554.02|558.08|554.08|557.92|553.92|16
1624176160000|2021-06-20 08:02:40|557.94|553.94|557.94|553.94|558.12|554.12|557.94|553.94|18
1624176170000|2021-06-20 08:02:50|557.93|553.93|557.95|553.95|557.95|553.95|557.93|553.93|2
1624176180000|2021-06-20 08:03:00|557.97|553.97|558.15|554.15|558.15|554.15|557.97|553.97|17
1624176190000|2021-06-20 08:03:10|558.16|554.16|558.17|554.17|558.18|554.18|558.14|554.14|11
1624176200000|2021-06-20 08:03:20|558.18|554.18|558.19|554.19|558.19|554.19|558.16|554.16|9
1624176210000|2021-06-20 08:03:30|558.2|554.2|558.21|554.21|558.21|554.21|558.17|554.17|17
1624176220000|2021-06-20 08:03:40|558.18|554.18|558.26|554.26|558.26|554.26|558.18|554.18|9
1624176230000|2021-06-20 08:03:50|558.29|554.29|558.28|554.28|558.3|554.3|558.24|554.24|12
1624176240000|2021-06-20 08:04:00|558.29|554.29|558.25|554.25|558.29|554.29|558.25|554.25|6
1624176250000|2021-06-20 08:04:10|558.24|554.24|558.23|554.23|558.25|554.25|558.22|554.22|12
1624176260000|2021-06-20 08:04:20|558.24|554.24|558.17|554.17|558.24|554.24|558.16|554.16|16
1624176270000|2021-06-20 08:04:30|558.16|554.16|558.15|554.15|558.17|554.17|558.15|554.15|6
1624176280000|2021-06-20 08:04:40|558.13|554.13|558.11|554.11|558.13|554.13|558.11|554.11|5
1624176290000|2021-06-20 08:04:50|558.12|554.12|558.11|554.11|558.12|554.12|558.11|554.11|2
1624176300000|2021-06-20 08:05:00|558.12|554.12|558.34|554.34|558.35|554.35|558.1|554.1|12
1624176310000|2021-06-20 08:05:10|558.35|554.35|558.44|554.44|558.45|554.45|558.35|554.35|11
1624176320000|2021-06-20 08:05:20|558.45|554.45|558.57|554.57|558.58|554.58|558.43|554.43|11
1624176330000|2021-06-20 08:05:30|558.56|554.56|558.5|554.5|558.56|554.56|558.5|554.5|11
1624176340000|2021-06-20 08:05:40|558.51|554.51|558.46|554.46|558.52|554.52|558.45|554.45|14
1624176350000|2021-06-20 08:05:50|558.44|554.44|558.4|554.4|558.44|554.44|558.39|554.39|5
1624176360000|2021-06-20 08:06:00|558.41|554.41|558.5|554.5|558.51|554.51|558.4|554.4|13
1624176370000|2021-06-20 08:06:10|558.51|554.51|558.74|554.74|558.75|554.75|558.48|554.48|14
1624176380000|2021-06-20 08:06:20|558.73|554.73|558.76|554.76|558.76|554.76|558.66|554.66|18
1624176390000|2021-06-20 08:06:30|558.8|554.8|559.01|555.01|559.01|555.01|558.78|554.78|13
1624176400000|2021-06-20 08:06:40|559|555|559.06|555.06|559.12|555.12|558.95|554.95|24
1624176410000|2021-06-20 08:06:50|559.07|555.07|559|555|559.09|555.09|558.98|554.98|13
1624176420000|2021-06-20 08:07:00|559.01|555.01|559.07|555.07|559.09|555.09|559.01|555.01|17
1624176430000|2021-06-20 08:07:10|559.08|555.08|559.06|555.06|559.08|555.08|559.03|555.03|21
1624176440000|2021-06-20 08:07:20|559.05|555.05|559.16|555.16|559.18|555.18|559.05|555.05|13
1624176450000|2021-06-20 08:07:30|559.15|555.15|559.22|555.22|559.3|555.3|559.15|555.15|17
1624176460000|2021-06-20 08:07:40|559.28|555.28|559.24|555.24|559.28|555.28|559.18|555.18|16
1624176470000|2021-06-20 08:07:50|559.21|555.21|559.52|555.52|559.52|555.52|559.19|555.19|20
1624176480000|2021-06-20 08:08:00|559.53|555.53|559.66|555.66|559.66|555.66|559.51|555.51|19
1624176490000|2021-06-20 08:08:10|559.7|555.7|559.69|555.69|559.7|555.7|559.67|555.67|12
1624176500000|2021-06-20 08:08:20|559.67|555.67|559.63|555.63|559.68|555.68|559.63|555.63|15
1624176510000|2021-06-20 08:08:30|559.62|555.62|559.59|555.59|559.65|555.65|559.59|555.59|16
1624176520000|2021-06-20 08:08:40|559.57|555.57|559.51|555.51|559.57|555.57|559.5|555.5|14
1624176530000|2021-06-20 08:08:50|559.55|555.55|559.56|555.56|559.58|555.58|559.5|555.5|15
1624176540000|2021-06-20 08:09:00|559.53|555.53|559.57|555.57|559.58|555.58|559.52|555.52|8
1624176550000|2021-06-20 08:09:10|559.58|555.58|559.58|555.58|559.6|555.6|559.57|555.57|7
1624176560000|2021-06-20 08:09:20|559.62|555.62|559.61|555.61|559.62|555.62|559.6|555.6|12
1624176570000|2021-06-20 08:09:30|559.64|555.64|559.76|555.76|559.76|555.76|559.64|555.64|16
1624176580000|2021-06-20 08:09:40|559.77|555.77|559.76|555.76|559.78|555.78|559.73|555.73|17
1624176590000|2021-06-20 08:09:50|559.77|555.77|559.73|555.73|559.77|555.77|559.7|555.7|14
1624176600000|2021-06-20 08:10:00|559.69|555.69|559.67|555.67|559.72|555.72|559.65|555.65|16
1624176610000|2021-06-20 08:10:10|559.71|555.71|559.68|555.68|559.71|555.71|559.66|555.66|14
1624176620000|2021-06-20 08:10:20|559.67|555.67|559.63|555.63|559.68|555.68|559.63|555.63|9
1624176630000|2021-06-20 08:10:30|559.65|555.65|559.54|555.54|559.7|555.7|559.54|555.54|14
1624176640000|2021-06-20 08:10:40|559.53|555.53|559.42|555.42|559.53|555.53|559.42|555.42|10
1624176650000|2021-06-20 08:10:50|559.43|555.43|559.43|555.43|559.44|555.44|559.42|555.42|9
1624176660000|2021-06-20 08:11:00|559.44|555.44|559.44|555.44|559.44|555.44|559.42|555.42|12
1624176670000|2021-06-20 08:11:10|559.42|555.42|559.32|555.32|559.42|555.42|559.32|555.32|8
1624176680000|2021-06-20 08:11:20|559.29|555.29|559.27|555.27|559.31|555.31|559.22|555.22|16
1624176690000|2021-06-20 08:11:30|559.25|555.25|559.21|555.21|559.26|555.26|559.19|555.19|14
1624176700000|2021-06-20 08:11:40|559.22|555.22|559.14|555.14|559.22|555.22|559.13|555.13|10
1624176710000|2021-06-20 08:11:50|559.13|555.13|559.05|555.05|559.14|555.14|559.04|555.04|13
1624176720000|2021-06-20 08:12:00|559.04|555.04|559.06|555.06|559.06|555.06|559.04|555.04|5
1624176730000|2021-06-20 08:12:10|559.07|555.07|559.07|555.07|559.07|555.07|559.06|555.06|3
1624176740000|2021-06-20 08:12:20|559.08|555.08|559.07|555.07|559.08|555.08|559.07|555.07|4
1624176750000|2021-06-20 08:12:30|559.08|555.08|559.08|555.08|559.08|555.08|559.07|555.07|3
1624176760000|2021-06-20 08:12:40|559.1|555.1|559.1|555.1|559.1|555.1|559.1|555.1|1
1624176770000|2021-06-20 08:12:50|559.09|555.09|559.05|555.05|559.1|555.1|559.05|555.05|11
1624176780000|2021-06-20 08:13:00|559.03|555.03|558.99|554.99|559.04|555.04|558.98|554.98|6
1624176790000|2021-06-20 08:13:10|558.98|554.98|558.9|554.9|558.99|554.99|558.88|554.88|16
1624176800000|2021-06-20 08:13:20|558.91|554.91|558.91|554.91|558.98|554.98|558.91|554.91|11
1624176810000|2021-06-20 08:13:30|558.95|554.95|558.93|554.93|558.97|554.97|558.92|554.92|13
1624176820000|2021-06-20 08:13:40|558.94|554.94|558.93|554.93|558.94|554.94|558.92|554.92|16
1624176830000|2021-06-20 08:13:50|558.94|554.94|558.93|554.93|558.94|554.94|558.92|554.92|8
1624176840000|2021-06-20 08:14:00|558.92|554.92|558.91|554.91|558.94|554.94|558.9|554.9|12
1624176850000|2021-06-20 08:14:10|558.9|554.9|558.88|554.88|558.91|554.91|558.88|554.88|8
1624176860000|2021-06-20 08:14:20|558.89|554.89|558.85|554.85|558.91|554.91|558.85|554.85|14
1624176870000|2021-06-20 08:14:30|558.87|554.87|558.73|554.73|558.87|554.87|558.69|554.69|15
1624176880000|2021-06-20 08:14:40|558.72|554.72|558.7|554.7|558.74|554.74|558.69|554.69|19
1624176890000|2021-06-20 08:14:50|558.69|554.69|558.7|554.7|558.71|554.71|558.69|554.69|14
1624176900000|2021-06-20 08:15:00|558.68|554.68|558.6|554.6|558.68|554.68|558.58|554.58|8
1624176910000|2021-06-20 08:15:10|558.59|554.59|558.5|554.5|558.6|554.6|558.5|554.5|12
1624176920000|2021-06-20 08:15:20|558.49|554.49|558.5|554.5|558.51|554.51|558.49|554.49|12
1624176930000|2021-06-20 08:15:30|558.48|554.48|558.46|554.46|558.49|554.49|558.46|554.46|7
1624176940000|2021-06-20 08:15:40|558.45|554.45|558.26|554.26|558.45|554.45|558.26|554.26|12
1624176950000|2021-06-20 08:15:50|558.27|554.27|558.21|554.21|558.28|554.28|558.18|554.18|20
1624176960000|2021-06-20 08:16:00|558.2|554.2|558.13|554.13|558.22|554.22|558.12|554.12|15
1624176970000|2021-06-20 08:16:10|558.08|554.08|557.92|553.92|558.09|554.09|557.91|553.91|13
1624176980000|2021-06-20 08:16:20|557.91|553.91|557.92|553.92|557.93|553.93|557.91|553.91|9
1624176990000|2021-06-20 08:16:30|557.91|553.91|557.84|553.84|557.91|553.91|557.81|553.81|8
1624177000000|2021-06-20 08:16:40|557.82|553.82|557.79|553.79|557.83|553.83|557.79|553.79|7
1624177010000|2021-06-20 08:16:50|557.78|553.78|557.79|553.79|557.79|553.79|557.78|553.78|4
1624177020000|2021-06-20 08:17:00|557.71|553.71|557.76|553.76|557.76|553.76|557.69|553.69|15
1624177030000|2021-06-20 08:17:10|557.77|553.77|557.78|553.78|557.78|553.78|557.76|553.76|8
1624177040000|2021-06-20 08:17:20|557.77|553.77|557.78|553.78|557.79|553.79|557.76|553.76|10
1624177050000|2021-06-20 08:17:30|557.77|553.77|557.84|553.84|557.86|553.86|557.77|553.77|11
1624177060000|2021-06-20 08:17:40|557.92|553.92|557.92|553.92|557.95|553.95|557.89|553.89|15
1624177070000|2021-06-20 08:17:50|557.9|553.9|557.9|553.9|557.93|553.93|557.89|553.89|9
1624177080000|2021-06-20 08:18:00|557.93|553.93|558.14|554.14|558.19|554.19|557.93|553.93|16
1624177090000|2021-06-20 08:18:10|558.17|554.17|558.22|554.22|558.22|554.22|558.15|554.15|11
1624177100000|2021-06-20 08:18:20|558.21|554.21|558.25|554.25|558.25|554.25|558.21|554.21|7
1624177110000|2021-06-20 08:18:30|558.26|554.26|558.25|554.25|558.26|554.26|558.25|554.25|4
1624177130000|2021-06-20 08:18:50|558.21|554.21|558.2|554.2|558.21|554.21|558.18|554.18|9
1624177140000|2021-06-20 08:19:00|558.12|554.12|558.06|554.06|558.13|554.13|558.05|554.05|7
1624177150000|2021-06-20 08:19:10|558.04|554.04|557.92|553.92|558.04|554.04|557.91|553.91|12
1624177160000|2021-06-20 08:19:20|557.91|553.91|557.93|553.93|557.96|553.96|557.9|553.9|11
1624177170000|2021-06-20 08:19:30|557.94|553.94|557.98|553.98|557.99|553.99|557.94|553.94|13
1624177180000|2021-06-20 08:19:40|557.99|553.99|557.88|553.88|557.99|553.99|557.86|553.86|13
1624177190000|2021-06-20 08:19:50|557.87|553.87|557.87|553.87|557.88|553.88|557.86|553.86|13
1624177200000|2021-06-20 08:20:00|557.88|553.88|558.07|554.07|558.07|554.07|557.88|553.88|15
1624177210000|2021-06-20 08:20:10|558.16|554.16|558.24|554.24|558.24|554.24|558.14|554.14|18
1624177220000|2021-06-20 08:20:20|558.23|554.23|558.26|554.26|558.32|554.32|558.23|554.23|20
1624177230000|2021-06-20 08:20:30|558.25|554.25|558.27|554.27|558.28|554.28|558.25|554.25|11
1624177240000|2021-06-20 08:20:40|558.28|554.28|558.24|554.24|558.29|554.29|558.24|554.24|14
1624177250000|2021-06-20 08:20:50|558.25|554.25|558.26|554.26|558.26|554.26|558.24|554.24|11
1624177260000|2021-06-20 08:21:00|558.27|554.27|558.25|554.25|558.27|554.27|558.21|554.21|11
1624177270000|2021-06-20 08:21:10|558.29|554.29|558.27|554.27|558.48|554.48|558.27|554.27|15
1624177280000|2021-06-20 08:21:20|558.26|554.26|557.95|553.95|558.26|554.26|557.95|553.95|20
1624177290000|2021-06-20 08:21:30|557.97|553.97|557.85|553.85|557.98|553.98|557.84|553.84|14
1624177300000|2021-06-20 08:21:40|557.86|553.86|557.83|553.83|557.87|553.87|557.83|553.83|17
1624177310000|2021-06-20 08:21:50|557.84|553.84|557.75|553.75|557.84|553.84|557.74|553.74|13
1624177320000|2021-06-20 08:22:00|557.7|553.7|557.05|553.05|557.7|553.7|557.02|553.02|23
1624177330000|2021-06-20 08:22:10|557.07|553.07|556.99|552.99|557.11|553.11|556.99|552.99|14
1624177340000|2021-06-20 08:22:20|557|553|556.97|552.97|557|553|556.97|552.97|7
1624177350000|2021-06-20 08:22:30|556.98|552.98|556.76|552.76|556.98|552.98|556.75|552.75|13
1624177360000|2021-06-20 08:22:40|556.75|552.75|556.72|552.72|556.78|552.78|556.71|552.71|16
1624177370000|2021-06-20 08:22:50|556.71|552.71|556.76|552.76|556.78|552.78|556.71|552.71|12
1624177380000|2021-06-20 08:23:00|556.78|552.78|556.77|552.77|556.79|552.79|556.77|552.77|8
1624177390000|2021-06-20 08:23:10|556.66|552.66|556.54|552.54|556.66|552.66|556.5|552.5|10
1624177400000|2021-06-20 08:23:20|556.53|552.53|556.52|552.52|556.54|552.54|556.49|552.49|9
1624177410000|2021-06-20 08:23:30|556.51|552.51|556.45|552.45|556.51|552.51|556.44|552.44|5
1624177420000|2021-06-20 08:23:40|556.42|552.42|556.31|552.31|556.42|552.42|556.31|552.31|12
1624177430000|2021-06-20 08:23:50|556.32|552.32|556.37|552.37|556.37|552.37|556.32|552.32|14
1624177440000|2021-06-20 08:24:00|556.36|552.36|556.52|552.52|556.54|552.54|556.35|552.35|18
1624177450000|2021-06-20 08:24:10|556.59|552.59|556.72|552.72|556.73|552.73|556.58|552.58|19
1624177460000|2021-06-20 08:24:20|556.71|552.71|556.61|552.61|556.74|552.74|556.6|552.6|17
1624177470000|2021-06-20 08:24:30|556.62|552.62|556.48|552.48|556.62|552.62|556.44|552.44|17
1624177480000|2021-06-20 08:24:40|556.47|552.47|556.43|552.43|556.47|552.47|556.43|552.43|7
1624177490000|2021-06-20 08:24:50|556.44|552.44|556.3|552.3|556.44|552.44|556.28|552.28|17
1624177500000|2021-06-20 08:25:00|556.26|552.26|556.13|552.13|556.26|552.26|556.03|552.03|15
1624177510000|2021-06-20 08:25:10|556.11|552.11|555.98|551.98|556.16|552.16|555.98|551.98|17
1624177520000|2021-06-20 08:25:20|555.99|551.99|555.89|551.89|556.01|552.01|555.88|551.88|15
1624177530000|2021-06-20 08:25:30|555.88|551.88|555.7|551.7|555.89|551.89|555.69|551.69|18
1624177540000|2021-06-20 08:25:40|555.72|551.72|555.73|551.73|555.75|551.75|555.71|551.71|12
1624177550000|2021-06-20 08:25:50|555.74|551.74|555.83|551.83|555.83|551.83|555.73|551.73|8
1624177560000|2021-06-20 08:26:00|555.82|551.82|555.94|551.94|555.95|551.95|555.82|551.82|11
1624177570000|2021-06-20 08:26:10|555.95|551.95|556.08|552.08|556.11|552.11|555.95|551.95|13
1624177580000|2021-06-20 08:26:20|556.09|552.09|556.09|552.09|556.11|552.11|556.07|552.07|13
1624177590000|2021-06-20 08:26:30|556.1|552.1|556.34|552.34|556.4|552.4|556.09|552.09|17
1624177600000|2021-06-20 08:26:40|556.29|552.29|556.19|552.19|556.29|552.29|556.19|552.19|14
1624177610000|2021-06-20 08:26:50|556.23|552.23|556.18|552.18|556.25|552.25|556.15|552.15|14
1624177620000|2021-06-20 08:27:00|556.19|552.19|556.28|552.28|556.3|552.3|556.17|552.17|15
1624177630000|2021-06-20 08:27:10|556.27|552.27|556.32|552.32|556.33|552.33|556.27|552.27|12
1624177640000|2021-06-20 08:27:20|556.33|552.33|556.4|552.4|556.4|552.4|556.31|552.31|9
1624177650000|2021-06-20 08:27:30|556.37|552.37|556.39|552.39|556.4|552.4|556.36|552.36|14
1624177660000|2021-06-20 08:27:40|556.36|552.36|556.39|552.39|556.4|552.4|556.36|552.36|11
1624177670000|2021-06-20 08:27:50|556.4|552.4|556.4|552.4|556.4|552.4|556.38|552.38|16
1624177680000|2021-06-20 08:28:00|556.39|552.39|556.4|552.4|556.4|552.4|556.39|552.39|4
1624177690000|2021-06-20 08:28:10|556.41|552.41|556.52|552.52|556.52|552.52|556.41|552.41|13
1624177700000|2021-06-20 08:28:20|556.51|552.51|556.52|552.52|556.54|552.54|556.49|552.49|14
1624177710000|2021-06-20 08:28:30|556.54|552.54|556.57|552.57|556.57|552.57|556.53|552.53|15
1624177720000|2021-06-20 08:28:40|556.56|552.56|556.64|552.64|556.64|552.64|556.56|552.56|12
1624177730000|2021-06-20 08:28:50|556.65|552.65|556.67|552.67|556.67|552.67|556.64|552.64|8
1624177740000|2021-06-20 08:29:00|556.68|552.68|556.79|552.79|556.79|552.79|556.67|552.67|8
1624177750000|2021-06-20 08:29:10|556.78|552.78|556.79|552.79|556.79|552.79|556.78|552.78|6
1624177760000|2021-06-20 08:29:20|556.8|552.8|556.8|552.8|556.8|552.8|556.8|552.8|1
1624177770000|2021-06-20 08:29:30|556.84|552.84|556.85|552.85|556.87|552.87|556.82|552.82|13
1624177780000|2021-06-20 08:29:40|556.83|552.83|556.81|552.81|556.83|552.83|556.79|552.79|17
1624177790000|2021-06-20 08:29:50|556.8|552.8|556.8|552.8|556.81|552.81|556.77|552.77|14
1624177800000|2021-06-20 08:30:00|556.79|552.79|556.7|552.7|556.8|552.8|556.7|552.7|13
1624177810000|2021-06-20 08:30:10|556.68|552.68|556.56|552.56|556.7|552.7|556.56|552.56|17
1624177820000|2021-06-20 08:30:20|556.55|552.55|556.37|552.37|556.55|552.55|556.37|552.37|10
1624177830000|2021-06-20 08:30:30|556.34|552.34|556.3|552.3|556.37|552.37|556.26|552.26|18
1624177840000|2021-06-20 08:30:40|556.29|552.29|556.31|552.31|556.36|552.36|556.28|552.28|23
1624177850000|2021-06-20 08:30:50|556.35|552.35|556.32|552.32|556.35|552.35|556.3|552.3|19
1624177860000|2021-06-20 08:31:00|556.31|552.31|556.23|552.23|556.34|552.34|556.22|552.22|10
1624177870000|2021-06-20 08:31:10|556.24|552.24|556.16|552.16|556.24|552.24|556.16|552.16|15
1624177880000|2021-06-20 08:31:20|556.15|552.15|556.19|552.19|556.22|552.22|556.15|552.15|14
1624177890000|2021-06-20 08:31:30|556.18|552.18|556.19|552.19|556.2|552.2|556.18|552.18|6
1624177900000|2021-06-20 08:31:40|556.21|552.21|556.21|552.21|556.22|552.22|556.2|552.2|11
1624177910000|2021-06-20 08:31:50|556.2|552.2|556.2|552.2|556.2|552.2|556.19|552.19|3
1624177920000|2021-06-20 08:32:00|556.16|552.16|556.29|552.29|556.29|552.29|556.16|552.16|13
1624177930000|2021-06-20 08:32:10|556.28|552.28|556.36|552.36|556.37|552.37|556.28|552.28|19
1624177940000|2021-06-20 08:32:20|556.35|552.35|556.36|552.36|556.37|552.37|556.35|552.35|14
1624177950000|2021-06-20 08:32:30|556.35|552.35|556.22|552.22|556.36|552.36|556.22|552.22|13
1624177960000|2021-06-20 08:32:40|556.23|552.23|556.18|552.18|556.23|552.23|556.16|552.16|15
1624177970000|2021-06-20 08:32:50|556.19|552.19|556.18|552.18|556.19|552.19|556.17|552.17|15
1624177980000|2021-06-20 08:33:00|556.17|552.17|556.17|552.17|556.17|552.17|556.16|552.16|7
1624177990000|2021-06-20 08:33:10|556.15|552.15|556.1|552.1|556.16|552.16|556.09|552.09|10
1624178000000|2021-06-20 08:33:20|556.09|552.09|555.98|551.98|556.12|552.12|555.98|551.98|14
1624178010000|2021-06-20 08:33:30|555.99|551.99|555.95|551.95|556|552|555.94|551.94|17
1624178020000|2021-06-20 08:33:40|555.94|551.94|555.83|551.83|555.94|551.94|555.83|551.83|7
1624178030000|2021-06-20 08:33:50|555.84|551.84|555.9|551.9|555.91|551.91|555.82|551.82|11
1624178040000|2021-06-20 08:34:00|555.91|551.91|556.03|552.03|556.05|552.05|555.87|551.87|23
1624178050000|2021-06-20 08:34:10|556.04|552.04|556.1|552.1|556.12|552.12|556.02|552.02|15
1624178060000|2021-06-20 08:34:20|556.13|552.13|556.11|552.11|556.13|552.13|556.08|552.08|12
1624178070000|2021-06-20 08:34:30|556.12|552.12|556.24|552.24|556.24|552.24|556.11|552.11|13
1624178080000|2021-06-20 08:34:40|556.23|552.23|556.28|552.28|556.29|552.29|556.23|552.23|19
1624178090000|2021-06-20 08:34:50|556.29|552.29|556.28|552.28|556.29|552.29|556.26|552.26|10
1624178100000|2021-06-20 08:35:00|556.27|552.27|556.24|552.24|556.28|552.28|556.24|552.24|14
1624178110000|2021-06-20 08:35:10|556.26|552.26|556.21|552.21|556.27|552.27|556.21|552.21|16
1624178120000|2021-06-20 08:35:20|556.22|552.22|556.24|552.24|556.24|552.24|556.21|552.21|6
1624178130000|2021-06-20 08:35:30|556.22|552.22|556.16|552.16|556.24|552.24|556.16|552.16|4
1624178140000|2021-06-20 08:35:40|556.15|552.15|556.15|552.15|556.16|552.16|556.14|552.14|17
1624178150000|2021-06-20 08:35:50|556.16|552.16|556.12|552.12|556.17|552.17|556.12|552.12|11
1624178160000|2021-06-20 08:36:00|556.11|552.11|556.12|552.12|556.13|552.13|556.11|552.11|3
1624178170000|2021-06-20 08:36:10|556.11|552.11|556.2|552.2|556.2|552.2|556.11|552.11|12
1624178180000|2021-06-20 08:36:20|556.21|552.21|556.2|552.2|556.21|552.21|556.18|552.18|15
1624178190000|2021-06-20 08:36:30|556.19|552.19|556.19|552.19|556.2|552.2|556.17|552.17|8
1624178200000|2021-06-20 08:36:40|556.2|552.2|556.19|552.19|556.2|552.2|556.18|552.18|9
1624178210000|2021-06-20 08:36:50|556.2|552.2|556.43|552.43|556.43|552.43|556.2|552.2|10
1624178220000|2021-06-20 08:37:00|556.44|552.44|556.37|552.37|556.47|552.47|556.37|552.37|13
1624178230000|2021-06-20 08:37:10|556.38|552.38|556.26|552.26|556.41|552.41|556.26|552.26|13
1624178240000|2021-06-20 08:37:20|556.23|552.23|556.2|552.2|556.23|552.23|556.19|552.19|15
1624178250000|2021-06-20 08:37:30|556.21|552.21|556.16|552.16|556.21|552.21|556.16|552.16|11
1624178260000|2021-06-20 08:37:40|556.15|552.15|556.06|552.06|556.16|552.16|556.06|552.06|6
1624178270000|2021-06-20 08:37:50|556.04|552.04|556.03|552.03|556.05|552.05|556.02|552.02|10
1624178280000|2021-06-20 08:38:00|556.04|552.04|556.15|552.15|556.16|552.16|556.04|552.04|15
1624178290000|2021-06-20 08:38:10|556.16|552.16|556.12|552.12|556.17|552.17|556.12|552.12|11
1624178300000|2021-06-20 08:38:20|556.09|552.09|556.07|552.07|556.1|552.1|556.07|552.07|8
1624178310000|2021-06-20 08:38:30|556.08|552.08|556.09|552.09|556.09|552.09|556.07|552.07|12
1624178320000|2021-06-20 08:38:40|556.07|552.07|556.09|552.09|556.09|552.09|556.07|552.07|4
1624178330000|2021-06-20 08:38:50|556.08|552.08|555.78|551.78|556.12|552.12|555.78|551.78|12
1624178340000|2021-06-20 08:39:00|555.81|551.81|555.58|551.58|555.81|551.81|555.58|551.58|17
1624178350000|2021-06-20 08:39:10|555.57|551.57|555.54|551.54|555.57|551.57|555.53|551.53|15
1624178360000|2021-06-20 08:39:20|555.53|551.53|555.22|551.22|555.53|551.53|555.22|551.22|14
1624178370000|2021-06-20 08:39:30|555.23|551.23|555.13|551.13|555.23|551.23|555.08|551.08|10
1624178380000|2021-06-20 08:39:40|555.15|551.15|555.14|551.14|555.17|551.17|555.13|551.13|18
1624178390000|2021-06-20 08:39:50|555.16|551.16|555.04|551.04|555.16|551.16|555.04|551.04|19
1624178400000|2021-06-20 08:40:00|555.03|551.03|555.26|551.26|555.32|551.32|555.03|551.03|19
1624178410000|2021-06-20 08:40:10|555.32|551.32|555.22|551.22|555.32|551.32|555.21|551.21|15
1624178420000|2021-06-20 08:40:20|555.2|551.2|555.07|551.07|555.2|551.2|555.07|551.07|16
1624178430000|2021-06-20 08:40:30|555.1|551.1|555.03|551.03|555.11|551.11|555|551|12
1624178440000|2021-06-20 08:40:40|555.02|551.02|554.75|550.75|555.03|551.03|554.75|550.75|14
1624178450000|2021-06-20 08:40:50|554.72|550.72|554.61|550.61|554.72|550.72|554.6|550.6|17
1624178460000|2021-06-20 08:41:00|554.58|550.58|554.34|550.34|554.65|550.65|554.33|550.33|17
1624178470000|2021-06-20 08:41:10|554.33|550.33|554.3|550.3|554.33|550.33|554.28|550.28|11
1624178480000|2021-06-20 08:41:20|554.29|550.29|554.32|550.32|554.33|550.33|554.25|550.25|17
1624178490000|2021-06-20 08:41:30|554.31|550.31|554.39|550.39|554.49|550.49|554.31|550.31|18
1624178500000|2021-06-20 08:41:40|554.38|550.38|554.21|550.21|554.38|550.38|554.21|550.21|12
1624178510000|2021-06-20 08:41:50|554.2|550.2|554.2|550.2|554.23|550.23|554.19|550.19|15
1624178520000|2021-06-20 08:42:00|554.22|550.22|554.26|550.26|554.3|550.3|554.22|550.22|16
1624178530000|2021-06-20 08:42:10|554.25|550.25|554.24|550.24|554.26|550.26|554.22|550.22|10
1624178540000|2021-06-20 08:42:20|554.23|550.23|554.28|550.28|554.3|550.3|554.22|550.22|13
1624178550000|2021-06-20 08:42:30|554.31|550.31|554.24|550.24|554.31|550.31|554.23|550.23|13
1624178560000|2021-06-20 08:42:40|554.23|550.23|554.16|550.16|554.24|550.24|554.13|550.13|18
1624178570000|2021-06-20 08:42:50|554.19|550.19|554.15|550.15|554.19|550.19|554.13|550.13|19
1624178580000|2021-06-20 08:43:00|554.14|550.14|554.19|550.19|554.2|550.2|554.09|550.09|15
1624178590000|2021-06-20 08:43:10|554.18|550.18|554.18|550.18|554.2|550.2|554.15|550.15|22
1624178600000|2021-06-20 08:43:20|554.21|550.21|554.33|550.33|554.33|550.33|554.21|550.21|14
1624178610000|2021-06-20 08:43:30|554.34|550.34|554.4|550.4|554.4|550.4|554.33|550.33|9
1624178620000|2021-06-20 08:43:40|554.52|550.52|554.69|550.69|554.7|550.7|554.52|550.52|7
1624178630000|2021-06-20 08:43:50|554.8|550.8|554.56|550.56|554.8|550.8|554.56|550.56|14
1624178640000|2021-06-20 08:44:00|554.57|550.57|554.54|550.54|554.68|550.68|554.53|550.53|15
1624178650000|2021-06-20 08:44:10|554.57|550.57|554.58|550.58|554.58|550.58|554.53|550.53|12
1624178660000|2021-06-20 08:44:20|554.57|550.57|554.49|550.49|554.57|550.57|554.48|550.48|16
1624178670000|2021-06-20 08:44:30|554.5|550.5|554.62|550.62|554.62|550.62|554.5|550.5|11
1624178680000|2021-06-20 08:44:40|554.61|550.61|554.54|550.54|554.61|550.61|554.53|550.53|16
1624178690000|2021-06-20 08:44:50|554.55|550.55|554.49|550.49|554.57|550.57|554.45|550.45|14
1624178700000|2021-06-20 08:45:00|554.51|550.51|554.35|550.35|554.52|550.52|554.35|550.35|16
1624178710000|2021-06-20 08:45:10|554.33|550.33|554.13|550.13|554.33|550.33|554.09|550.09|22
1624178720000|2021-06-20 08:45:20|554.12|550.12|553.94|549.94|554.13|550.13|553.9|549.9|16
1624178730000|2021-06-20 08:45:30|553.92|549.92|554.01|550.01|554.05|550.05|553.92|549.92|17
1624178740000|2021-06-20 08:45:40|554.02|550.02|554.02|550.02|554.04|550.04|553.98|549.98|10
1624178750000|2021-06-20 08:45:50|554.01|550.01|553.95|549.95|554.01|550.01|553.94|549.94|16
1624178760000|2021-06-20 08:46:00|553.96|549.96|554|550|554|550|553.95|549.95|10
1624178770000|2021-06-20 08:46:10|554.03|550.03|553.94|549.94|554.04|550.04|553.88|549.88|17
1624178780000|2021-06-20 08:46:20|553.95|549.95|554|550|554.12|550.12|553.94|549.94|20
1624178790000|2021-06-20 08:46:30|554.02|550.02|554.06|550.06|554.06|550.06|554|550|19
1624178800000|2021-06-20 08:46:40|554.05|550.05|554.03|550.03|554.06|550.06|554.02|550.02|15
1624178810000|2021-06-20 08:46:50|554.05|550.05|554.03|550.03|554.06|550.06|554.02|550.02|16
1624178820000|2021-06-20 08:47:00|554.04|550.04|554.04|550.04|554.05|550.05|554.03|550.03|11
1624178830000|2021-06-20 08:47:10|554.05|550.05|554.06|550.06|554.07|550.07|554.04|550.04|12
1624178840000|2021-06-20 08:47:20|554.05|550.05|554.05|550.05|554.05|550.05|554.04|550.04|5
1624178850000|2021-06-20 08:47:30|554.06|550.06|554|550|554.06|550.06|553.98|549.98|10
1624178860000|2021-06-20 08:47:40|554.01|550.01|554.1|550.1|554.1|550.1|554|550|10
1624178870000|2021-06-20 08:47:50|554.11|550.11|554.38|550.38|554.38|550.38|554.11|550.11|17
1624178880000|2021-06-20 08:48:00|554.39|550.39|554.43|550.43|554.44|550.44|554.39|550.39|12
1624178890000|2021-06-20 08:48:10|554.45|550.45|554.45|550.45|554.46|550.46|554.42|550.42|9
1624178900000|2021-06-20 08:48:20|554.44|550.44|554.53|550.53|554.53|550.53|554.44|550.44|5
1624178910000|2021-06-20 08:48:30|554.54|550.54|554.55|550.55|554.55|550.55|554.53|550.53|9
1624178920000|2021-06-20 08:48:40|554.54|550.54|554.54|550.54|554.56|550.56|554.52|550.52|8
1624178930000|2021-06-20 08:48:50|554.52|550.52|554.43|550.43|554.52|550.52|554.41|550.41|15
1624178940000|2021-06-20 08:49:00|554.41|550.41|554.3|550.3|554.41|550.41|554.29|550.29|7
1624178950000|2021-06-20 08:49:10|554.29|550.29|554.04|550.04|554.29|550.29|554.04|550.04|13
1624178960000|2021-06-20 08:49:20|554.03|550.03|553.8|549.8|554.06|550.06|553.78|549.78|17
1624178970000|2021-06-20 08:49:30|553.81|549.81|553.78|549.78|553.86|549.86|553.78|549.78|14
1624178980000|2021-06-20 08:49:40|553.79|549.79|553.68|549.68|553.81|549.81|553.63|549.63|20
1624178990000|2021-06-20 08:49:50|553.74|549.74|553.83|549.83|553.85|549.85|553.74|549.74|18
1624179000000|2021-06-20 08:50:00|553.84|549.84|553.9|549.9|553.93|549.93|553.83|549.83|18
1624179010000|2021-06-20 08:50:10|553.89|549.89|553.92|549.92|553.92|549.92|553.89|549.89|14
1624179020000|2021-06-20 08:50:20|553.91|549.91|553.87|549.87|553.92|549.92|553.87|549.87|6
1624179030000|2021-06-20 08:50:30|553.91|549.91|553.91|549.91|553.92|549.92|553.89|549.89|17
1624179040000|2021-06-20 08:50:40|553.9|549.9|553.87|549.87|553.91|549.91|553.86|549.86|11
1624179050000|2021-06-20 08:50:50|553.86|549.86|553.93|549.93|553.93|549.93|553.83|549.83|8
1624179060000|2021-06-20 08:51:00|553.92|549.92|553.8|549.8|553.92|549.92|553.8|549.8|10
1624179070000|2021-06-20 08:51:10|553.82|549.82|553.96|549.96|553.96|549.96|553.82|549.82|16
1624179080000|2021-06-20 08:51:20|553.98|549.98|554.11|550.11|554.12|550.12|553.97|549.97|15
1624179090000|2021-06-20 08:51:30|554.12|550.12|554.25|550.25|554.27|550.27|554.11|550.11|14
1624179100000|2021-06-20 08:51:40|554.26|550.26|554.32|550.32|554.33|550.33|554.25|550.25|13
1624179110000|2021-06-20 08:51:50|554.33|550.33|554.38|550.38|554.4|550.4|554.33|550.33|13
1624179120000|2021-06-20 08:52:00|554.34|550.34|554.37|550.37|554.38|550.38|554.3|550.3|14
1624179130000|2021-06-20 08:52:10|554.38|550.38|554.34|550.34|554.38|550.38|554.32|550.32|13
1624179140000|2021-06-20 08:52:20|554.33|550.33|553.95|549.95|554.33|550.33|553.95|549.95|15
1624179150000|2021-06-20 08:52:30|553.98|549.98|553.95|549.95|553.98|549.98|553.94|549.94|11
1624179160000|2021-06-20 08:52:40|553.93|549.93|553.93|549.93|553.96|549.96|553.89|549.89|10
1624179170000|2021-06-20 08:52:50|553.85|549.85|553.72|549.72|553.86|549.86|553.72|549.72|10
1624179180000|2021-06-20 08:53:00|553.73|549.73|553.81|549.81|553.82|549.82|553.7|549.7|20
1624179190000|2021-06-20 08:53:10|553.82|549.82|553.9|549.9|553.9|549.9|553.81|549.81|6
1624179200000|2021-06-20 08:53:20|553.91|549.91|553.9|549.9|553.91|549.91|553.89|549.89|4
1624179210000|2021-06-20 08:53:30|553.91|549.91|554.04|550.04|554.04|550.04|553.9|549.9|12
1624179220000|2021-06-20 08:53:40|554.05|550.05|554.06|550.06|554.06|550.06|554.05|550.05|4
1624179240000|2021-06-20 08:54:00|554.04|550.04|554.15|550.15|554.15|550.15|554.04|550.04|8
1624179250000|2021-06-20 08:54:10|554.12|550.12|554.13|550.13|554.13|550.13|554.11|550.11|9
1624179260000|2021-06-20 08:54:20|554.14|550.14|554.12|550.12|554.15|550.15|554.11|550.11|9
1624179270000|2021-06-20 08:54:30|554.15|550.15|554.24|550.24|554.28|550.28|554.15|550.15|13
1624179280000|2021-06-20 08:54:40|554.23|550.23|554.22|550.22|554.24|550.24|554.22|550.22|6
1624179290000|2021-06-20 08:54:50|554.23|550.23|554.24|550.24|554.24|550.24|554.22|550.22|8
1624179300000|2021-06-20 08:55:00|554.23|550.23|554.15|550.15|554.23|550.23|554.13|550.13|17
1624179310000|2021-06-20 08:55:10|554.14|550.14|554.12|550.12|554.14|550.14|554.12|550.12|12
1624179320000|2021-06-20 08:55:20|554.1|550.1|554.08|550.08|554.1|550.1|554.06|550.06|7
1624179330000|2021-06-20 08:55:30|554.09|550.09|554.12|550.12|554.13|550.13|554.09|550.09|9
1624179340000|2021-06-20 08:55:40|554.13|550.13|554.14|550.14|554.14|550.14|554.12|550.12|8
1624179350000|2021-06-20 08:55:50|554.15|550.15|554.29|550.29|554.32|550.32|554.15|550.15|20
1624179360000|2021-06-20 08:56:00|554.28|550.28|554.28|550.28|554.31|550.31|554.28|550.28|11
1624179370000|2021-06-20 08:56:10|554.29|550.29|554.29|550.29|554.31|550.31|554.27|550.27|10
1624179380000|2021-06-20 08:56:20|554.3|550.3|554.43|550.43|554.46|550.46|554.3|550.3|11
1624179390000|2021-06-20 08:56:30|554.46|550.46|554.53|550.53|554.53|550.53|554.46|550.46|9
1624179400000|2021-06-20 08:56:40|554.52|550.52|554.74|550.74|554.74|550.74|554.52|550.52|14
1624179410000|2021-06-20 08:56:50|554.72|550.72|554.69|550.69|554.77|550.77|554.69|550.69|17
1624179420000|2021-06-20 08:57:00|554.7|550.7|554.86|550.86|554.86|550.86|554.68|550.68|17
1624179430000|2021-06-20 08:57:10|554.87|550.87|554.85|550.85|554.94|550.94|554.85|550.85|22
1624179440000|2021-06-20 08:57:20|554.8|550.8|554.93|550.93|554.93|550.93|554.8|550.8|18
1624179450000|2021-06-20 08:57:30|554.92|550.92|554.72|550.72|554.93|550.93|554.72|550.72|20
1624179460000|2021-06-20 08:57:40|554.71|550.71|554.59|550.59|554.71|550.71|554.59|550.59|12
1624179470000|2021-06-20 08:57:50|554.6|550.6|554.46|550.46|554.6|550.6|554.46|550.46|16
1624179480000|2021-06-20 08:58:00|554.47|550.47|554.36|550.36|554.47|550.47|554.34|550.34|15
1624179490000|2021-06-20 08:58:10|554.35|550.35|554.34|550.34|554.36|550.36|554.33|550.33|15
1624179500000|2021-06-20 08:58:20|554.33|550.33|554.12|550.12|554.33|550.33|554.05|550.05|16
1624179510000|2021-06-20 08:58:30|554.13|550.13|554.11|550.11|554.16|550.16|554.08|550.08|17
1624179520000|2021-06-20 08:58:40|554.1|550.1|554.14|550.14|554.14|550.14|554.1|550.1|9
1624179530000|2021-06-20 08:58:50|554.13|550.13|554.09|550.09|554.13|550.13|554.09|550.09|9
1624179540000|2021-06-20 08:59:00|554.12|550.12|554.12|550.12|554.16|550.16|554.12|550.12|10
1624179550000|2021-06-20 08:59:10|554.13|550.13|553.99|549.99|554.13|550.13|553.99|549.99|15
1624179560000|2021-06-20 08:59:20|554|550|554.02|550.02|554.02|550.02|553.99|549.99|9
1624179570000|2021-06-20 08:59:30|554.06|550.06|554.05|550.05|554.08|550.08|554.03|550.03|11
1624179580000|2021-06-20 08:59:40|554.06|550.06|554.09|550.09|554.12|550.12|554.06|550.06|12
1624179590000|2021-06-20 08:59:50|554.07|550.07|554.08|550.08|554.11|550.11|554.07|550.07|12
1624179600000|2021-06-20 09:00:00|554.1|550.1|553.93|549.93|554.1|550.1|553.93|549.93|16
1624179610000|2021-06-20 09:00:10|553.95|549.95|553.84|549.84|553.95|549.95|553.84|549.84|13
1624179620000|2021-06-20 09:00:20|553.85|549.85|553.85|549.85|553.88|549.88|553.84|549.84|11
1624179630000|2021-06-20 09:00:30|553.86|549.86|553.78|549.78|553.87|549.87|553.76|549.76|11
1624179640000|2021-06-20 09:00:40|553.76|549.76|553.73|549.73|553.77|549.77|553.71|549.71|10
1624179650000|2021-06-20 09:00:50|553.74|549.74|553.85|549.85|553.85|549.85|553.74|549.74|9
1624179660000|2021-06-20 09:01:00|553.84|549.84|554|550|554|550|553.84|549.84|12
1624179670000|2021-06-20 09:01:10|554.01|550.01|554.08|550.08|554.1|550.1|554|550|12
1624179680000|2021-06-20 09:01:20|554.09|550.09|554.26|550.26|554.26|550.26|554.09|550.09|12
1624179690000|2021-06-20 09:01:30|554.33|550.33|554.5|550.5|554.51|550.51|554.32|550.32|18
1624179700000|2021-06-20 09:01:40|554.49|550.49|554.57|550.57|554.57|550.57|554.49|550.49|8
1624179710000|2021-06-20 09:01:50|554.59|550.59|554.83|550.83|554.83|550.83|554.58|550.58|12
1624179720000|2021-06-20 09:02:00|554.85|550.85|554.76|550.76|554.89|550.89|554.76|550.76|10
1624179730000|2021-06-20 09:02:10|554.77|550.77|554.79|550.79|554.81|550.81|554.75|550.75|13
1624179750000|2021-06-20 09:02:30|554.78|550.78|554.76|550.76|554.78|550.78|554.76|550.76|7
1624179760000|2021-06-20 09:02:40|554.75|550.75|554.66|550.66|554.75|550.75|554.66|550.66|5
1624179770000|2021-06-20 09:02:50|554.67|550.67|554.61|550.61|554.67|550.67|554.58|550.58|11
1624179780000|2021-06-20 09:03:00|554.63|550.63|554.6|550.6|554.63|550.63|554.58|550.58|12
1624179790000|2021-06-20 09:03:10|554.59|550.59|554.6|550.6|554.6|550.6|554.59|550.59|4
1624179800000|2021-06-20 09:03:20|554.59|550.59|554.57|550.57|554.59|550.59|554.57|550.57|6
1624179810000|2021-06-20 09:03:30|554.5|550.5|554.5|550.5|554.51|550.51|554.5|550.5|5
1624179820000|2021-06-20 09:03:40|554.48|550.48|554.64|550.64|554.64|550.64|554.48|550.48|7
1624179830000|2021-06-20 09:03:50|554.62|550.62|554.62|550.62|554.64|550.64|554.62|550.62|5
1624179840000|2021-06-20 09:04:00|554.63|550.63|554.62|550.62|554.64|550.64|554.62|550.62|7
1624179850000|2021-06-20 09:04:10|554.66|550.66|554.7|550.7|554.7|550.7|554.66|550.66|8
1624179860000|2021-06-20 09:04:20|554.69|550.69|554.71|550.71|554.73|550.73|554.69|550.69|8
1624179870000|2021-06-20 09:04:30|554.73|550.73|554.75|550.75|554.77|550.77|554.72|550.72|7
1624179880000|2021-06-20 09:04:40|554.74|550.74|554.74|550.74|554.75|550.75|554.74|550.74|3
1624179890000|2021-06-20 09:04:50|554.73|550.73|554.76|550.76|554.76|550.76|554.73|550.73|6
1624179900000|2021-06-20 09:05:00|554.75|550.75|554.78|550.78|554.78|550.78|554.73|550.73|10
1624179910000|2021-06-20 09:05:10|554.75|550.75|554.59|550.59|554.78|550.78|554.59|550.59|18
1624179920000|2021-06-20 09:05:20|554.54|550.54|554.45|550.45|554.54|550.54|554.45|550.45|10
1624179930000|2021-06-20 09:05:30|554.44|550.44|554.35|550.35|554.46|550.46|554.35|550.35|15
1624179940000|2021-06-20 09:05:40|554.36|550.36|554.26|550.26|554.36|550.36|554.26|550.26|11
1624179950000|2021-06-20 09:05:50|554.28|550.28|554.1|550.1|554.28|550.28|554.1|550.1|10
1624179960000|2021-06-20 09:06:00|554.11|550.11|553.98|549.98|554.11|550.11|553.98|549.98|9
1624179970000|2021-06-20 09:06:10|553.99|549.99|553.62|549.62|553.99|549.99|553.46|549.46|19
1624179980000|2021-06-20 09:06:20|553.58|549.58|553.69|549.69|553.69|549.69|553.45|549.45|20
1624179990000|2021-06-20 09:06:30|553.67|549.67|553.46|549.46|553.67|549.67|553.45|549.45|18
1624180000000|2021-06-20 09:06:40|553.44|549.44|553.25|549.25|553.44|549.44|553.22|549.22|15
1624180010000|2021-06-20 09:06:50|553.24|549.24|553.08|549.08|553.32|549.32|553.02|549.02|26
1624180020000|2021-06-20 09:07:00|553.09|549.09|553.05|549.05|553.2|549.2|553.02|549.02|18
1624180030000|2021-06-20 09:07:10|553.04|549.04|553.07|549.07|553.07|549.07|553.03|549.03|10
1624180040000|2021-06-20 09:07:20|553.08|549.08|553|549|553.11|549.11|552.99|548.99|9
1624180050000|2021-06-20 09:07:30|552.99|548.99|553.01|549.01|553.01|549.01|552.98|548.98|10
1624180060000|2021-06-20 09:07:40|553|549|552.99|548.99|553.01|549.01|552.98|548.98|9
1624180070000|2021-06-20 09:07:50|552.98|548.98|552.94|548.94|552.99|548.99|552.94|548.94|14
1624180080000|2021-06-20 09:08:00|552.95|548.95|552.86|548.86|552.95|548.95|552.86|548.86|11
1624180090000|2021-06-20 09:08:10|552.87|548.87|552.85|548.85|552.88|548.88|552.84|548.84|15
1624180100000|2021-06-20 09:08:20|552.84|548.84|552.77|548.77|552.85|548.85|552.77|548.77|13
1624180110000|2021-06-20 09:08:30|552.75|548.75|552.56|548.56|552.75|548.75|552.56|548.56|13
1624180120000|2021-06-20 09:08:40|552.57|548.57|552.45|548.45|552.57|548.57|552.45|548.45|16
1624180130000|2021-06-20 09:08:50|552.44|548.44|552.36|548.36|552.44|548.44|552.33|548.33|17
1624180140000|2021-06-20 09:09:00|552.35|548.35|552.34|548.34|552.36|548.36|552.34|548.34|4
1624180150000|2021-06-20 09:09:10|552.35|548.35|552.21|548.21|552.36|548.36|552.21|548.21|15
1624180160000|2021-06-20 09:09:20|552.22|548.22|551.97|547.97|552.24|548.24|551.85|547.85|20
1624180170000|2021-06-20 09:09:30|552.07|548.07|552.24|548.24|552.26|548.26|552.05|548.05|16
1624180180000|2021-06-20 09:09:40|552.25|548.25|552.18|548.18|552.27|548.27|552.13|548.13|17
1624180190000|2021-06-20 09:09:50|552.19|548.19|551.98|547.98|552.19|548.19|551.98|547.98|15
1624180200000|2021-06-20 09:10:00|552|548|551.95|547.95|552.01|548.01|551.95|547.95|13
1624180210000|2021-06-20 09:10:10|551.93|547.93|551.9|547.9|551.96|547.96|551.87|547.87|15
1624180220000|2021-06-20 09:10:20|551.91|547.91|551.93|547.93|551.93|547.93|551.89|547.89|14
1624180230000|2021-06-20 09:10:30|551.81|547.81|551.78|547.78|551.82|547.82|551.77|547.77|12
1624180240000|2021-06-20 09:10:40|551.77|547.77|551.72|547.72|551.77|547.77|551.72|547.72|7
1624180250000|2021-06-20 09:10:50|551.7|547.7|551.76|547.76|551.76|547.76|551.7|547.7|7
1624180260000|2021-06-20 09:11:00|551.77|547.77|551.77|547.77|551.78|547.78|551.75|547.75|20
1624180270000|2021-06-20 09:11:10|551.76|547.76|551.77|547.77|551.78|547.78|551.73|547.73|14
1624180280000|2021-06-20 09:11:20|551.87|547.87|551.97|547.97|551.97|547.97|551.84|547.84|6
1624180290000|2021-06-20 09:11:30|551.96|547.96|551.96|547.96|551.98|547.98|551.95|547.95|13
1624180300000|2021-06-20 09:11:40|551.98|547.98|552.07|548.07|552.07|548.07|551.98|547.98|8
1624180310000|2021-06-20 09:11:50|552.08|548.08|552.21|548.21|552.22|548.22|552.08|548.08|11
1624180320000|2021-06-20 09:12:00|552.2|548.2|552.33|548.33|552.33|548.33|552.2|548.2|7
1624180330000|2021-06-20 09:12:10|552.35|548.35|552.72|548.72|552.72|548.72|552.35|548.35|19
1624180340000|2021-06-20 09:12:20|552.74|548.74|552.58|548.58|552.74|548.74|552.57|548.57|14
1624180350000|2021-06-20 09:12:30|552.55|548.55|552.41|548.41|552.59|548.59|552.4|548.4|15
1624180360000|2021-06-20 09:12:40|552.4|548.4|552.24|548.24|552.41|548.41|552.23|548.23|13
1624180370000|2021-06-20 09:12:50|552.25|548.25|552.27|548.27|552.27|548.27|552.25|548.25|9
1624180380000|2021-06-20 09:13:00|552.18|548.18|552.18|548.18|552.19|548.19|552.16|548.16|12
1624180390000|2021-06-20 09:13:10|552.17|548.17|552.19|548.19|552.19|548.19|552.17|548.17|2
1624180400000|2021-06-20 09:13:20|552.2|548.2|552.26|548.26|552.26|548.26|552.19|548.19|13
1624180410000|2021-06-20 09:13:30|552.29|548.29|552.32|548.32|552.32|548.32|552.28|548.28|14
1624180420000|2021-06-20 09:13:40|552.33|548.33|552.39|548.39|552.4|548.4|552.32|548.32|10
1624180430000|2021-06-20 09:13:50|552.4|548.4|552.47|548.47|552.47|548.47|552.4|548.4|9
1624180440000|2021-06-20 09:14:00|552.46|548.46|552.54|548.54|552.54|548.54|552.46|548.46|15
1624180450000|2021-06-20 09:14:10|552.57|548.57|552.67|548.67|552.68|548.68|552.57|548.57|15
1624180460000|2021-06-20 09:14:20|552.68|548.68|552.51|548.51|552.68|548.68|552.51|548.51|14
1624180470000|2021-06-20 09:14:30|552.52|548.52|552.43|548.43|552.52|548.52|552.42|548.42|11
1624180480000|2021-06-20 09:14:40|552.42|548.42|552.41|548.41|552.43|548.43|552.4|548.4|9
1624180490000|2021-06-20 09:14:50|552.42|548.42|552.36|548.36|552.42|548.42|552.36|548.36|6
1624180500000|2021-06-20 09:15:00|552.37|548.37|552.52|548.52|552.55|548.55|552.37|548.37|14
1624180510000|2021-06-20 09:15:10|552.51|548.51|552.55|548.55|552.55|548.55|552.51|548.51|10
1624180520000|2021-06-20 09:15:20|552.56|548.56|552.6|548.6|552.6|548.6|552.52|548.52|7
1624180530000|2021-06-20 09:15:30|552.63|548.63|552.67|548.67|552.68|548.68|552.62|548.62|13
1624180540000|2021-06-20 09:15:40|552.68|548.68|552.77|548.77|552.78|548.78|552.68|548.68|13
1624180550000|2021-06-20 09:15:50|552.78|548.78|552.76|548.76|552.78|548.78|552.75|548.75|12
1624180560000|2021-06-20 09:16:00|552.77|548.77|552.77|548.77|552.78|548.78|552.76|548.76|9
1624180570000|2021-06-20 09:16:10|552.78|548.78|552.69|548.69|552.79|548.79|552.66|548.66|15
1624180580000|2021-06-20 09:16:20|552.67|548.67|552.73|548.73|552.74|548.74|552.67|548.67|9
1624180590000|2021-06-20 09:16:30|552.72|548.72|552.79|548.79|552.8|548.8|552.71|548.71|8
1624180600000|2021-06-20 09:16:40|552.78|548.78|552.68|548.68|552.78|548.78|552.68|548.68|6
1624180610000|2021-06-20 09:16:50|552.67|548.67|552.67|548.67|552.69|548.69|552.65|548.65|7
1624180620000|2021-06-20 09:17:00|552.66|548.66|552.66|548.66|552.67|548.67|552.65|548.65|8
1624180630000|2021-06-20 09:17:10|552.64|548.64|552.62|548.62|552.64|548.64|552.62|548.62|5
1624180640000|2021-06-20 09:17:20|552.61|548.61|552.63|548.63|552.63|548.63|552.6|548.6|14
1624180650000|2021-06-20 09:17:30|552.62|548.62|552.31|548.31|552.62|548.62|552.3|548.3|12
1624180660000|2021-06-20 09:17:40|552.25|548.25|552.21|548.21|552.25|548.25|552.21|548.21|11
1624180670000|2021-06-20 09:17:50|552.17|548.17|552.14|548.14|552.17|548.17|552.14|548.14|6
1624180680000|2021-06-20 09:18:00|552.13|548.13|552.04|548.04|552.13|548.13|552.02|548.02|12
1624180690000|2021-06-20 09:18:10|552.1|548.1|552.25|548.25|552.27|548.27|552.1|548.1|12
1624180700000|2021-06-20 09:18:20|552.27|548.27|552.27|548.27|552.32|548.32|552.25|548.25|9
1624180710000|2021-06-20 09:18:30|552.25|548.25|552.26|548.26|552.29|548.29|552.24|548.24|12
1624180720000|2021-06-20 09:18:40|552.27|548.27|552.41|548.41|552.41|548.41|552.26|548.26|15
1624180730000|2021-06-20 09:18:50|552.39|548.39|552.4|548.4|552.41|548.41|552.39|548.39|4
1624180740000|2021-06-20 09:19:00|552.38|548.38|552.43|548.43|552.43|548.43|552.38|548.38|7
1624180750000|2021-06-20 09:19:10|552.42|548.42|552.46|548.46|552.47|548.47|552.42|548.42|9
1624180760000|2021-06-20 09:19:20|552.47|548.47|552.66|548.66|552.66|548.66|552.46|548.46|10
1624180770000|2021-06-20 09:19:30|552.67|548.67|552.74|548.74|552.74|548.74|552.65|548.65|15
1624180780000|2021-06-20 09:19:40|552.73|548.73|552.74|548.74|552.75|548.75|552.73|548.73|6
1624180790000|2021-06-20 09:19:50|552.76|548.76|552.81|548.81|552.81|548.81|552.76|548.76|15
1624180800000|2021-06-20 09:20:00|552.8|548.8|552.79|548.79|552.8|548.8|552.78|548.78|9
1624180810000|2021-06-20 09:20:10|552.78|548.78|552.69|548.69|552.79|548.79|552.69|548.69|11
1624180820000|2021-06-20 09:20:20|552.7|548.7|552.7|548.7|552.71|548.71|552.7|548.7|5
1624180830000|2021-06-20 09:20:30|552.69|548.69|552.69|548.69|552.71|548.71|552.69|548.69|8
1624180840000|2021-06-20 09:20:40|552.71|548.71|552.68|548.68|552.71|548.71|552.68|548.68|7
1624180850000|2021-06-20 09:20:50|552.67|548.67|552.65|548.65|552.67|548.67|552.63|548.63|4
1624180860000|2021-06-20 09:21:00|552.66|548.66|552.73|548.73|552.73|548.73|552.66|548.66|6
1624180870000|2021-06-20 09:21:10|552.72|548.72|552.64|548.64|552.72|548.72|552.64|548.64|3
1624180880000|2021-06-20 09:21:20|552.67|548.67|552.64|548.64|552.67|548.67|552.64|548.64|6
1624180890000|2021-06-20 09:21:30|552.65|548.65|552.65|548.65|552.66|548.66|552.64|548.64|10
1624180900000|2021-06-20 09:21:40|552.66|548.66|552.71|548.71|552.71|548.71|552.65|548.65|5
1624180910000|2021-06-20 09:21:50|552.7|548.7|552.75|548.75|552.77|548.77|552.7|548.7|12
1624180920000|2021-06-20 09:22:00|552.74|548.74|552.75|548.75|552.76|548.76|552.72|548.72|10
1624180930000|2021-06-20 09:22:10|552.76|548.76|552.84|548.84|552.84|548.84|552.75|548.75|10
1624180940000|2021-06-20 09:22:20|552.85|548.85|553.05|549.05|553.06|549.06|552.85|548.85|13
1624180950000|2021-06-20 09:22:30|553.04|549.04|552.93|548.93|553.07|549.07|552.88|548.88|12
1624180960000|2021-06-20 09:22:40|552.94|548.94|552.94|548.94|552.94|548.94|552.94|548.94|1
1624180970000|2021-06-20 09:22:50|552.95|548.95|552.94|548.94|552.96|548.96|552.94|548.94|6
1624180980000|2021-06-20 09:23:00|552.96|548.96|552.86|548.86|552.96|548.96|552.86|548.86|7
1624181000000|2021-06-20 09:23:20|552.85|548.85|552.67|548.67|552.85|548.85|552.67|548.67|7
1624181010000|2021-06-20 09:23:30|552.66|548.66|552.61|548.61|552.66|548.66|552.59|548.59|4
1624181020000|2021-06-20 09:23:40|552.6|548.6|552.59|548.59|552.6|548.6|552.58|548.58|8
1624181030000|2021-06-20 09:23:50|552.58|548.58|552.71|548.71|552.71|548.71|552.58|548.58|9
1624181040000|2021-06-20 09:24:00|552.74|548.74|552.76|548.76|552.84|548.84|552.74|548.74|12
1624181050000|2021-06-20 09:24:10|552.77|548.77|552.76|548.76|552.77|548.77|552.76|548.76|2
1624181060000|2021-06-20 09:24:20|552.84|548.84|552.76|548.76|552.85|548.85|552.76|548.76|5
1624181070000|2021-06-20 09:24:30|552.75|548.75|552.71|548.71|552.75|548.75|552.71|548.71|11
1624181080000|2021-06-20 09:24:40|552.7|548.7|552.71|548.71|552.74|548.74|552.7|548.7|11
1624181090000|2021-06-20 09:24:50|552.7|548.7|552.7|548.7|552.73|548.73|552.7|548.7|14
1624181100000|2021-06-20 09:25:00|552.71|548.71|552.77|548.77|552.77|548.77|552.69|548.69|6
1624181110000|2021-06-20 09:25:10|552.79|548.79|552.84|548.84|552.84|548.84|552.79|548.79|8
1624181120000|2021-06-20 09:25:20|552.85|548.85|553|549|553|549|552.84|548.84|9
1624181130000|2021-06-20 09:25:30|553.03|549.03|553|549|553.04|549.04|553|549|15
1624181140000|2021-06-20 09:25:40|552.99|548.99|552.96|548.96|552.99|548.99|552.95|548.95|15
1624181150000|2021-06-20 09:25:50|552.97|548.97|552.98|548.98|553.01|549.01|552.96|548.96|5
1624181160000|2021-06-20 09:26:00|553.01|549.01|552.99|548.99|553.01|549.01|552.99|548.99|5
1624181170000|2021-06-20 09:26:10|552.97|548.97|553|549|553|549|552.97|548.97|6
1624181180000|2021-06-20 09:26:20|553.02|549.02|553|549|553.02|549.02|553|549|3
1624181190000|2021-06-20 09:26:30|553.01|549.01|553.08|549.08|553.14|549.14|552.99|548.99|12
1624181200000|2021-06-20 09:26:40|553.09|549.09|553.1|549.1|553.1|549.1|553.06|549.06|6
1624181210000|2021-06-20 09:26:50|553.11|549.11|553.11|549.11|553.11|549.11|553.09|549.09|6
1624181220000|2021-06-20 09:27:00|553.1|549.1|553.11|549.11|553.11|549.11|553.07|549.07|13
1624181230000|2021-06-20 09:27:10|553.1|549.1|553.11|549.11|553.11|549.11|553.08|549.08|14
1624181240000|2021-06-20 09:27:20|553.13|549.13|553.16|549.16|553.16|549.16|553.1|549.1|11
1624181250000|2021-06-20 09:27:30|553.15|549.15|553.23|549.23|553.23|549.23|553.14|549.14|12
1624181260000|2021-06-20 09:27:40|553.22|549.22|553.26|549.26|553.26|549.26|553.21|549.21|16
1624181270000|2021-06-20 09:27:50|553.28|549.28|553.41|549.41|553.41|549.41|553.28|549.28|9
1624181280000|2021-06-20 09:28:00|553.42|549.42|553.57|549.57|553.58|549.58|553.42|549.42|13
1624181290000|2021-06-20 09:28:10|553.59|549.59|553.76|549.76|553.76|549.76|553.56|549.56|16
1624181300000|2021-06-20 09:28:20|553.84|549.84|553.89|549.89|553.89|549.89|553.76|549.76|17
1624181310000|2021-06-20 09:28:30|553.9|549.9|553.92|549.92|553.92|549.92|553.9|549.9|3
1624181320000|2021-06-20 09:28:40|553.95|549.95|554.06|550.06|554.06|550.06|553.94|549.94|6
1624181330000|2021-06-20 09:28:50|554.04|550.04|554.06|550.06|554.06|550.06|553.94|549.94|11
1624181340000|2021-06-20 09:29:00|554.07|550.07|554.1|550.1|554.1|550.1|554.07|550.07|6
1624181350000|2021-06-20 09:29:10|554.11|550.11|554.13|550.13|554.13|550.13|554.11|550.11|3
1624181360000|2021-06-20 09:29:20|554.14|550.14|554.13|550.13|554.14|550.14|554.12|550.12|4
1624181370000|2021-06-20 09:29:30|554.14|550.14|554.21|550.21|554.22|550.22|554.14|550.14|10
1624181380000|2021-06-20 09:29:40|554.2|550.2|554.13|550.13|554.23|550.23|554.13|550.13|11
1624181390000|2021-06-20 09:29:50|554.12|550.12|554.12|550.12|554.12|550.12|554.12|550.12|1
1624181410000|2021-06-20 09:30:10|554.11|550.11|554.09|550.09|554.11|550.11|554.09|550.09|3
1624181420000|2021-06-20 09:30:20|554.06|550.06|554.02|550.02|554.06|550.06|554|550|7
1624181430000|2021-06-20 09:30:30|554.06|550.06|553.92|549.92|554.06|550.06|553.92|549.92|6
1624181440000|2021-06-20 09:30:40|553.9|549.9|553.88|549.88|553.91|549.91|553.86|549.86|13
1624181450000|2021-06-20 09:30:50|553.87|549.87|553.87|549.87|553.88|549.88|553.87|549.87|3
1624181460000|2021-06-20 09:31:00|553.86|549.86|553.87|549.87|553.87|549.87|553.86|549.86|8
1624181470000|2021-06-20 09:31:10|553.86|549.86|553.88|549.88|553.89|549.89|553.86|549.86|13
1624181480000|2021-06-20 09:31:20|553.87|549.87|553.88|549.88|553.89|549.89|553.87|549.87|5
1624181490000|2021-06-20 09:31:30|553.87|549.87|553.87|549.87|553.87|549.87|553.86|549.86|3
1624181500000|2021-06-20 09:31:40|553.86|549.86|553.82|549.82|553.86|549.86|553.82|549.82|2
1624181510000|2021-06-20 09:31:50|553.81|549.81|553.81|549.81|553.82|549.82|553.78|549.78|12
1624181520000|2021-06-20 09:32:00|553.8|549.8|554.14|550.14|554.15|550.15|553.8|549.8|17
1624181530000|2021-06-20 09:32:10|554.15|550.15|554.28|550.28|554.28|550.28|554.15|550.15|7
1624181540000|2021-06-20 09:32:20|554.26|550.26|554.41|550.41|554.41|550.41|554.24|550.24|17
1624181550000|2021-06-20 09:32:30|554.43|550.43|554.69|550.69|554.69|550.69|554.43|550.43|21
1624181560000|2021-06-20 09:32:40|554.7|550.7|554.78|550.78|554.78|550.78|554.7|550.7|12
1624181570000|2021-06-20 09:32:50|554.8|550.8|555.04|551.04|555.04|551.04|554.76|550.76|19
1624181580000|2021-06-20 09:33:00|555.06|551.06|555.04|551.04|555.06|551.06|555.03|551.03|12
1624181590000|2021-06-20 09:33:10|555.05|551.05|555.04|551.04|555.05|551.05|555.03|551.03|9
1624181600000|2021-06-20 09:33:20|555.03|551.03|554.94|550.94|555.05|551.05|554.94|550.94|14
1624181610000|2021-06-20 09:33:30|554.92|550.92|554.89|550.89|554.93|550.93|554.88|550.88|9
1624181620000|2021-06-20 09:33:40|554.88|550.88|554.88|550.88|554.89|550.89|554.86|550.86|12
1624181630000|2021-06-20 09:33:50|554.89|550.89|554.87|550.87|554.89|550.89|554.86|550.86|12
1624181640000|2021-06-20 09:34:00|554.88|550.88|554.87|550.87|554.88|550.88|554.86|550.86|9
1624181650000|2021-06-20 09:34:10|554.88|550.88|554.87|550.87|554.88|550.88|554.87|550.87|6
1624181660000|2021-06-20 09:34:20|554.86|550.86|554.86|550.86|554.87|550.87|554.86|550.86|3
1624181670000|2021-06-20 09:34:30|554.85|550.85|554.68|550.68|554.85|550.85|554.67|550.67|14
1624181680000|2021-06-20 09:34:40|554.67|550.67|554.64|550.64|554.68|550.68|554.64|550.64|13
1624181690000|2021-06-20 09:34:50|554.65|550.65|554.66|550.66|554.66|550.66|554.63|550.63|10
1624181700000|2021-06-20 09:35:00|554.65|550.65|554.63|550.63|554.66|550.66|554.62|550.62|7
1624181710000|2021-06-20 09:35:10|554.64|550.64|554.64|550.64|554.65|550.65|554.61|550.61|7
1624181720000|2021-06-20 09:35:20|554.63|550.63|554.64|550.64|554.67|550.67|554.63|550.63|7
1624181730000|2021-06-20 09:35:30|554.63|550.63|554.68|550.68|554.68|550.68|554.63|550.63|8
1624181740000|2021-06-20 09:35:40|554.67|550.67|554.67|550.67|554.69|550.69|554.67|550.67|13
1624181750000|2021-06-20 09:35:50|554.68|550.68|554.8|550.8|554.81|550.81|554.67|550.67|7
1624181760000|2021-06-20 09:36:00|554.81|550.81|554.8|550.8|554.81|550.81|554.8|550.8|4
1624181770000|2021-06-20 09:36:10|554.81|550.81|554.81|550.81|554.81|550.81|554.81|550.81|1
1624181780000|2021-06-20 09:36:20|554.8|550.8|554.82|550.82|554.83|550.83|554.8|550.8|5
1624181790000|2021-06-20 09:36:30|554.83|550.83|554.82|550.82|554.84|550.84|554.82|550.82|9
1624181800000|2021-06-20 09:36:40|554.81|550.81|554.8|550.8|554.82|550.82|554.8|550.8|4
1624181810000|2021-06-20 09:36:50|554.81|550.81|554.77|550.77|554.81|550.81|554.77|550.77|12
1624181820000|2021-06-20 09:37:00|554.79|550.79|554.78|550.78|554.8|550.8|554.77|550.77|7
1624181830000|2021-06-20 09:37:10|554.77|550.77|554.76|550.76|554.78|550.78|554.76|550.76|4
1624181840000|2021-06-20 09:37:20|554.79|550.79|554.79|550.79|554.8|550.8|554.77|550.77|7
1624181850000|2021-06-20 09:37:30|554.8|550.8|554.83|550.83|554.83|550.83|554.79|550.79|11
1624181860000|2021-06-20 09:37:40|554.85|550.85|554.82|550.82|554.85|550.85|554.82|550.82|4
1624181870000|2021-06-20 09:37:50|554.83|550.83|554.82|550.82|554.84|550.84|554.82|550.82|5
1624181880000|2021-06-20 09:38:00|554.84|550.84|554.8|550.8|554.84|550.84|554.8|550.8|5
1624181890000|2021-06-20 09:38:10|554.81|550.81|554.83|550.83|554.83|550.83|554.81|550.81|2
1624181900000|2021-06-20 09:38:20|554.82|550.82|554.82|550.82|554.82|550.82|554.82|550.82|1
1624181910000|2021-06-20 09:38:30|554.83|550.83|554.88|550.88|554.89|550.89|554.83|550.83|8
1624181920000|2021-06-20 09:38:40|554.87|550.87|554.88|550.88|554.88|550.88|554.87|550.87|2
1624181930000|2021-06-20 09:38:50|554.87|550.87|554.76|550.76|554.87|550.87|554.76|550.76|9
1624181940000|2021-06-20 09:39:00|554.75|550.75|554.72|550.72|554.76|550.76|554.72|550.72|9
1624181950000|2021-06-20 09:39:10|554.69|550.69|554.6|550.6|554.69|550.69|554.59|550.59|7
1624181960000|2021-06-20 09:39:20|554.54|550.54|554.41|550.41|554.54|550.54|554.41|550.41|7
1624181970000|2021-06-20 09:39:30|554.39|550.39|554.29|550.29|554.39|550.39|554.27|550.27|8
1624181980000|2021-06-20 09:39:40|554.27|550.27|554.13|550.13|554.27|550.27|554.13|550.13|13
1624181990000|2021-06-20 09:39:50|554.06|550.06|553.96|549.96|554.06|550.06|553.96|549.96|12
1624182000000|2021-06-20 09:40:00|553.93|549.93|553.93|549.93|553.94|549.94|553.92|549.92|11
1624182010000|2021-06-20 09:40:10|553.92|549.92|553.83|549.83|553.93|549.93|553.8|549.8|16
1624182020000|2021-06-20 09:40:20|553.84|549.84|553.78|549.78|553.84|549.84|553.76|549.76|15
1624182030000|2021-06-20 09:40:30|553.79|549.79|553.81|549.81|553.81|549.81|553.79|549.79|5
1624182040000|2021-06-20 09:40:40|553.8|549.8|553.8|549.8|553.81|549.81|553.79|549.79|7
1624182050000|2021-06-20 09:40:50|553.79|549.79|553.73|549.73|553.8|549.8|553.72|549.72|11
1624182060000|2021-06-20 09:41:00|553.76|549.76|553.87|549.87|553.89|549.89|553.76|549.76|12
1624182070000|2021-06-20 09:41:10|553.88|549.88|553.94|549.94|553.94|549.94|553.88|549.88|9
1624182080000|2021-06-20 09:41:20|553.93|549.93|553.96|549.96|553.96|549.96|553.93|549.93|3
1624182090000|2021-06-20 09:41:30|553.97|549.97|554.05|550.05|554.05|550.05|553.97|549.97|8
1624182100000|2021-06-20 09:41:40|554.07|550.07|554.08|550.08|554.08|550.08|554.07|550.07|6
1624182110000|2021-06-20 09:41:50|554.09|550.09|554.08|550.08|554.09|550.09|554.07|550.07|6
1624182120000|2021-06-20 09:42:00|554.07|550.07|554.15|550.15|554.15|550.15|554.05|550.05|14
1624182130000|2021-06-20 09:42:10|554.16|550.16|554.19|550.19|554.19|550.19|554.13|550.13|15
1624182140000|2021-06-20 09:42:20|554.2|550.2|554.23|550.23|554.23|550.23|554.2|550.2|3
1624182150000|2021-06-20 09:42:30|554.25|550.25|554.44|550.44|554.44|550.44|554.25|550.25|10
1624182160000|2021-06-20 09:42:40|554.45|550.45|554.47|550.47|554.5|550.5|554.45|550.45|9
1624182170000|2021-06-20 09:42:50|554.48|550.48|554.51|550.51|554.51|550.51|554.48|550.48|2
1624182180000|2021-06-20 09:43:00|554.52|550.52|554.47|550.47|554.53|550.53|554.47|550.47|9
1624182190000|2021-06-20 09:43:10|554.44|550.44|554.36|550.36|554.44|550.44|554.35|550.35|7
1624182200000|2021-06-20 09:43:20|554.37|550.37|554.27|550.27|554.37|550.37|554.27|550.27|8
1624182210000|2021-06-20 09:43:30|554.25|550.25|554.16|550.16|554.25|550.25|554.16|550.16|8
1624182220000|2021-06-20 09:43:40|554.15|550.15|553.88|549.88|554.15|550.15|553.83|549.83|16
1624182230000|2021-06-20 09:43:50|553.84|549.84|553.87|549.87|553.88|549.88|553.83|549.83|14
1624182240000|2021-06-20 09:44:00|553.85|549.85|553.68|549.68|553.88|549.88|553.68|549.68|17
1624182250000|2021-06-20 09:44:10|553.67|549.67|553.93|549.93|553.93|549.93|553.6|549.6|18
1624182260000|2021-06-20 09:44:20|553.92|549.92|553.81|549.81|553.92|549.92|553.81|549.81|19
1624182270000|2021-06-20 09:44:30|553.8|549.8|553.66|549.66|553.8|549.8|553.66|549.66|14
1624182280000|2021-06-20 09:44:40|553.65|549.65|553.63|549.63|553.65|549.65|553.63|549.63|7
1624182290000|2021-06-20 09:44:50|553.62|549.62|553.67|549.67|553.67|549.67|553.62|549.62|14
1624182300000|2021-06-20 09:45:00|553.66|549.66|553.67|549.67|553.67|549.67|553.65|549.65|8
1624182310000|2021-06-20 09:45:10|553.69|549.69|553.68|549.68|553.7|549.7|553.67|549.67|14
1624182320000|2021-06-20 09:45:20|553.69|549.69|553.67|549.67|553.69|549.69|553.66|549.66|9
1624182330000|2021-06-20 09:45:30|553.66|549.66|553.66|549.66|553.67|549.67|553.66|549.66|5
1624182340000|2021-06-20 09:45:40|553.67|549.67|553.67|549.67|553.67|549.67|553.67|549.67|1
1624182350000|2021-06-20 09:45:50|553.71|549.71|553.95|549.95|553.96|549.96|553.71|549.71|16
1624182360000|2021-06-20 09:46:00|553.96|549.96|554.05|550.05|554.06|550.06|553.96|549.96|10
1624182370000|2021-06-20 09:46:10|554.06|550.06|554.27|550.27|554.28|550.28|554.06|550.06|12
1624182380000|2021-06-20 09:46:20|554.26|550.26|554.26|550.26|554.28|550.28|554.26|550.26|4
1624182390000|2021-06-20 09:46:30|554.25|550.25|554.26|550.26|554.26|550.26|554.25|550.25|2
1624182400000|2021-06-20 09:46:40|554.25|550.25|554.25|550.25|554.25|550.25|554.25|550.25|1
1624182410000|2021-06-20 09:46:50|554.24|550.24|554.19|550.19|554.25|550.25|554.19|550.19|6
1624182420000|2021-06-20 09:47:00|554.18|550.18|554.18|550.18|554.19|550.19|554.17|550.17|7
1624182430000|2021-06-20 09:47:10|554.17|550.17|554.18|550.18|554.18|550.18|554.17|550.17|6
1624182440000|2021-06-20 09:47:20|554.17|550.17|554.11|550.11|554.17|550.17|554.11|550.11|9
1624182450000|2021-06-20 09:47:30|554.12|550.12|554.12|550.12|554.16|550.16|554.12|550.12|7
1624182460000|2021-06-20 09:47:40|554.14|550.14|554.14|550.14|554.14|550.14|554.14|550.14|1
1624182470000|2021-06-20 09:47:50|554.13|550.13|554.09|550.09|554.13|550.13|554.07|550.07|8
1624182480000|2021-06-20 09:48:00|554.1|550.1|554.11|550.11|554.12|550.12|554.1|550.1|7
1624182490000|2021-06-20 09:48:10|554.1|550.1|554.19|550.19|554.19|550.19|554.1|550.1|6
1624182500000|2021-06-20 09:48:20|554.2|550.2|554.23|550.23|554.23|550.23|554.19|550.19|3
1624182510000|2021-06-20 09:48:30|554.27|550.27|554.31|550.31|554.31|550.31|554.27|550.27|8
1624182520000|2021-06-20 09:48:40|554.3|550.3|554.3|550.3|554.31|550.31|554.29|550.29|14
1624182530000|2021-06-20 09:48:50|554.31|550.31|554.3|550.3|554.31|550.31|554.3|550.3|10
1624182540000|2021-06-20 09:49:00|554.31|550.31|554.29|550.29|554.31|550.31|554.29|550.29|5
1624182550000|2021-06-20 09:49:10|554.3|550.3|554.18|550.18|554.3|550.3|554.16|550.16|9
1624182560000|2021-06-20 09:49:20|554.17|550.17|554.14|550.14|554.18|550.18|554.11|550.11|17
1624182570000|2021-06-20 09:49:30|554.11|550.11|554.1|550.1|554.11|550.11|554.08|550.08|7
1624182580000|2021-06-20 09:49:40|554.16|550.16|554.08|550.08|554.19|550.19|554.07|550.07|16
1624182590000|2021-06-20 09:49:50|554.07|550.07|553.84|549.84|554.08|550.08|553.83|549.83|12
1624182600000|2021-06-20 09:50:00|553.85|549.85|553.64|549.64|553.85|549.85|553.64|549.64|8
1624182610000|2021-06-20 09:50:10|553.63|549.63|553.65|549.65|553.67|549.67|553.63|549.63|8
1624182620000|2021-06-20 09:50:20|553.68|549.68|553.67|549.67|553.71|549.71|553.63|549.63|22
1624182630000|2021-06-20 09:50:30|553.65|549.65|553.68|549.68|553.69|549.69|553.62|549.62|11
1624182650000|2021-06-20 09:50:50|553.64|549.64|553.54|549.54|553.67|549.67|553.53|549.53|14
1624182660000|2021-06-20 09:51:00|553.55|549.55|553.39|549.39|553.55|549.55|553.39|549.39|10
1624182670000|2021-06-20 09:51:10|553.38|549.38|553.3|549.3|553.4|549.4|553.27|549.27|16
1624182680000|2021-06-20 09:51:20|553.27|549.27|553.27|549.27|553.3|549.3|553.2|549.2|14
1624182690000|2021-06-20 09:51:30|553.26|549.26|553.09|549.09|553.27|549.27|553.09|549.09|16
1624182700000|2021-06-20 09:51:40|553.06|549.06|552.95|548.95|553.08|549.08|552.95|548.95|17
1624182710000|2021-06-20 09:51:50|552.96|548.96|552.35|548.35|552.96|548.96|552.34|548.34|18
1624182720000|2021-06-20 09:52:00|552.36|548.36|552.03|548.03|552.36|548.36|552.01|548.01|24
1624182730000|2021-06-20 09:52:10|552.01|548.01|551.69|547.69|552.03|548.03|551.69|547.69|20
1624182740000|2021-06-20 09:52:20|551.63|547.63|550.86|546.86|551.66|547.66|550.7|546.7|24
1624182750000|2021-06-20 09:52:30|550.83|546.83|550.4|546.4|550.83|546.83|550.4|546.4|19
1624182760000|2021-06-20 09:52:40|550.41|546.41|550.6|546.6|550.73|546.73|550.4|546.4|23
1624182770000|2021-06-20 09:52:50|550.58|546.58|550.23|546.23|550.58|546.58|550.23|546.23|16
1624182780000|2021-06-20 09:53:00|550.21|546.21|549.53|545.53|550.21|546.21|549.52|545.52|24
1624182790000|2021-06-20 09:53:10|549.51|545.51|549.13|545.13|549.52|545.52|549.04|545.04|23
1624182800000|2021-06-20 09:53:20|549.24|545.24|549.14|545.14|549.43|545.43|549.14|545.14|23
1624182810000|2021-06-20 09:53:30|549.08|545.08|549.4|545.4|549.4|545.4|548.97|544.97|20
1624182820000|2021-06-20 09:53:40|549.42|545.42|549.2|545.2|549.49|545.49|549.2|545.2|24
1624182830000|2021-06-20 09:53:50|549.21|545.21|549.29|545.29|549.6|545.6|549.21|545.21|21
1624182840000|2021-06-20 09:54:00|549.22|545.22|549.04|545.04|549.22|545.22|548.99|544.99|23
1624182850000|2021-06-20 09:54:10|549.06|545.06|548.97|544.97|549.06|545.06|548.91|544.91|23
1624182860000|2021-06-20 09:54:20|548.95|544.95|549.11|545.11|549.11|545.11|548.95|544.95|15
1624182870000|2021-06-20 09:54:30|549.2|545.2|548.91|544.91|549.23|545.23|548.91|544.91|20
1624182880000|2021-06-20 09:54:40|548.9|544.9|549|545|549.02|545.02|548.9|544.9|14
1624182890000|2021-06-20 09:54:50|549.02|545.02|549.17|545.17|549.2|545.2|549.02|545.02|11
1624182900000|2021-06-20 09:55:00|549.16|545.16|549.17|545.17|549.18|545.18|549.16|545.16|5
1624182910000|2021-06-20 09:55:10|549.16|545.16|548.57|544.57|549.16|545.16|548.57|544.57|20
1624182920000|2021-06-20 09:55:20|548.53|544.53|548.2|544.2|548.53|544.53|548.2|544.2|16
1624182930000|2021-06-20 09:55:30|548.22|544.22|548.32|544.32|548.42|544.42|548.16|544.16|21
1624182940000|2021-06-20 09:55:40|548.23|544.23|548.58|544.58|548.58|544.58|548.23|544.23|23
1624182950000|2021-06-20 09:55:50|548.64|544.64|548.71|544.71|548.73|544.73|548.64|544.64|23
1624182960000|2021-06-20 09:56:00|548.69|544.69|548.36|544.36|548.69|544.69|548.36|544.36|19
1624182970000|2021-06-20 09:56:10|548.38|544.38|548.81|544.81|548.81|544.81|548.38|544.38|22
1624182980000|2021-06-20 09:56:20|548.82|544.82|548.69|544.69|548.86|544.86|548.67|544.67|15
1624182990000|2021-06-20 09:56:30|548.68|544.68|548.56|544.56|548.68|544.68|548.55|544.55|12
1624183000000|2021-06-20 09:56:40|548.58|544.58|548.65|544.65|548.67|544.67|548.58|544.58|16
1624183010000|2021-06-20 09:56:50|548.68|544.68|548.88|544.88|548.88|544.88|548.67|544.67|14
1624183020000|2021-06-20 09:57:00|548.93|544.93|548.99|544.99|549.13|545.13|548.93|544.93|26
1624183030000|2021-06-20 09:57:10|548.98|544.98|548.89|544.89|548.98|544.98|548.89|544.89|17
1624183040000|2021-06-20 09:57:20|548.87|544.87|548.91|544.91|548.93|544.93|548.75|544.75|18
1624183050000|2021-06-20 09:57:30|548.93|544.93|548.99|544.99|549.01|545.01|548.93|544.93|15
1624183060000|2021-06-20 09:57:40|549|545|549.06|545.06|549.06|545.06|549|545|11
1624183070000|2021-06-20 09:57:50|549.07|545.07|549.15|545.15|549.15|545.15|549.06|545.06|11
1624183080000|2021-06-20 09:58:00|549.17|545.17|548.63|544.63|549.17|545.17|548.63|544.63|20
1624183090000|2021-06-20 09:58:10|548.68|544.68|548.66|544.66|548.75|544.75|548.66|544.66|21
1624183100000|2021-06-20 09:58:20|548.67|544.67|548.35|544.35|548.67|544.67|548.35|544.35|16
1624183110000|2021-06-20 09:58:30|548.31|544.31|548.13|544.13|548.31|544.31|548.1|544.1|15
1624183120000|2021-06-20 09:58:40|548.1|544.1|548.36|544.36|548.36|544.36|548.1|544.1|15
1624183130000|2021-06-20 09:58:50|548.35|544.35|548.39|544.39|548.66|544.66|548.35|544.35|20
1624183140000|2021-06-20 09:59:00|548.32|544.32|548.3|544.3|548.32|544.32|548.23|544.23|12
1624183150000|2021-06-20 09:59:10|548.31|544.31|548.67|544.67|548.67|544.67|548.3|544.3|17
1624183160000|2021-06-20 09:59:20|548.68|544.68|548.76|544.76|548.77|544.77|548.68|544.68|9
1624183170000|2021-06-20 09:59:30|548.75|544.75|548.79|544.79|548.81|544.81|548.75|544.75|9
1624183180000|2021-06-20 09:59:40|548.77|544.77|548.8|544.8|548.81|544.81|548.76|544.76|8
1624183190000|2021-06-20 09:59:50|548.77|544.77|548.79|544.79|548.81|544.81|548.77|544.77|9
1624183200000|2021-06-20 10:00:00|548.78|544.78|548.51|544.51|548.78|544.78|548.5|544.5|15
1624183210000|2021-06-20 10:00:10|548.5|544.5|548.46|544.46|548.52|544.52|548.46|544.46|11
1624183220000|2021-06-20 10:00:20|548.44|544.44|548.59|544.59|548.59|544.59|548.4|544.4|19
1624183230000|2021-06-20 10:00:30|548.6|544.6|548.7|544.7|548.71|544.71|548.6|544.6|15
1624183240000|2021-06-20 10:00:40|548.65|544.65|548.64|544.64|548.67|544.67|548.62|544.62|16
1624183250000|2021-06-20 10:00:50|548.66|544.66|548.63|544.63|548.78|544.78|548.63|544.63|13
1624183260000|2021-06-20 10:01:00|548.61|544.61|548.58|544.58|548.63|544.63|548.55|544.55|12
1624183270000|2021-06-20 10:01:10|548.59|544.59|548.65|544.65|548.65|544.65|548.59|544.59|11
1624183280000|2021-06-20 10:01:20|548.67|544.67|548.62|544.62|548.69|544.69|548.6|544.6|13
1624183290000|2021-06-20 10:01:30|548.63|544.63|548.63|544.63|548.63|544.63|548.6|544.6|9
1624183300000|2021-06-20 10:01:40|548.58|544.58|548.56|544.56|548.6|544.6|548.55|544.55|11
1624183310000|2021-06-20 10:01:50|548.57|544.57|548.57|544.57|548.57|544.57|548.56|544.56|5
1624183320000|2021-06-20 10:02:00|548.58|544.58|548.53|544.53|548.58|544.58|548.52|544.52|11
1624183330000|2021-06-20 10:02:10|548.52|544.52|548.47|544.47|548.52|544.52|548.45|544.45|12
1624183340000|2021-06-20 10:02:20|548.46|544.46|548.4|544.4|548.49|544.49|548.4|544.4|12
1624183350000|2021-06-20 10:02:30|548.39|544.39|548.36|544.36|548.4|544.4|548.34|544.34|12
1624183360000|2021-06-20 10:02:40|548.35|544.35|548.34|544.34|548.37|544.37|548.34|544.34|15
1624183370000|2021-06-20 10:02:50|548.33|544.33|548.17|544.17|548.33|544.33|548.17|544.17|13
1624183380000|2021-06-20 10:03:00|548.15|544.15|548.04|544.04|548.15|544.15|547.99|543.99|14
1624183390000|2021-06-20 10:03:10|548.02|544.02|548.01|544.01|548.04|544.04|547.89|543.89|12
1624183400000|2021-06-20 10:03:20|547.98|543.98|547.95|543.95|548.05|544.05|547.95|543.95|12
1624183410000|2021-06-20 10:03:30|547.96|543.96|547.75|543.75|547.99|543.99|547.72|543.72|19
1624183420000|2021-06-20 10:03:40|547.74|543.74|547.8|543.8|547.8|543.8|547.73|543.73|16
1624183430000|2021-06-20 10:03:50|547.79|543.79|547.6|543.6|547.8|543.8|547.59|543.59|17
1624183440000|2021-06-20 10:04:00|547.58|543.58|547.42|543.42|547.6|543.6|547.42|543.42|18
1624183450000|2021-06-20 10:04:10|547.43|543.43|547.3|543.3|547.44|543.44|547.27|543.27|18
1624183460000|2021-06-20 10:04:20|547.31|543.31|547.38|543.38|547.39|543.39|547.31|543.31|15
1624183470000|2021-06-20 10:04:30|547.37|543.37|547.26|543.26|547.37|543.37|547.25|543.25|8
1624183480000|2021-06-20 10:04:40|547.22|543.22|547.07|543.07|547.23|543.23|547.06|543.06|19
1624183490000|2021-06-20 10:04:50|547.06|543.06|546.88|542.88|547.07|543.07|546.87|542.87|17
1624183500000|2021-06-20 10:05:00|546.87|542.87|545.37|541.37|546.88|542.88|545.35|541.35|23
1624183510000|2021-06-20 10:05:10|545.32|541.32|544.93|540.93|545.33|541.33|544.74|540.74|27
1624183520000|2021-06-20 10:05:20|544.96|540.96|544.85|540.85|545.11|541.11|544.76|540.76|25
1624183530000|2021-06-20 10:05:30|544.72|540.72|542.57|538.57|544.72|540.72|542.57|538.57|25
1624183540000|2021-06-20 10:05:40|542.58|538.58|542.45|538.45|542.59|538.59|542.22|538.22|25
1624183550000|2021-06-20 10:05:50|542.41|538.41|542.64|538.64|542.71|538.71|542.31|538.31|27
1624183560000|2021-06-20 10:06:00|542.69|538.69|543.12|539.12|543.14|539.14|542.64|538.64|22
1624183570000|2021-06-20 10:06:10|543.15|539.15|542.8|538.8|543.43|539.43|542.8|538.8|24
1624183580000|2021-06-20 10:06:20|542.67|538.67|542.31|538.31|542.7|538.7|542.23|538.23|24
1624183590000|2021-06-20 10:06:30|542.32|538.32|542.27|538.27|542.51|538.51|542.12|538.12|22
1624183600000|2021-06-20 10:06:40|542.28|538.28|542.25|538.25|542.28|538.28|542.14|538.14|18
1624183610000|2021-06-20 10:06:50|542.22|538.22|541.98|537.98|542.26|538.26|541.98|537.98|17
1624183620000|2021-06-20 10:07:00|542.01|538.01|541.13|537.13|542.01|538.01|541.13|537.13|24
1624183630000|2021-06-20 10:07:10|541.12|537.12|541.18|537.18|541.38|537.38|541.02|537.02|24
1624183640000|2021-06-20 10:07:20|541.12|537.12|542.05|538.05|542.05|538.05|541.12|537.12|27
1624183650000|2021-06-20 10:07:30|542.1|538.1|542.07|538.07|542.65|538.65|542.06|538.06|27
1624183660000|2021-06-20 10:07:40|542.16|538.16|542.15|538.15|542.51|538.51|542.14|538.14|22
1624183670000|2021-06-20 10:07:50|542.17|538.17|542.12|538.12|542.24|538.24|542.08|538.08|20
1624183680000|2021-06-20 10:08:00|542.11|538.11|542.88|538.88|542.89|538.89|542.11|538.11|23
1624183690000|2021-06-20 10:08:10|542.77|538.77|543.31|539.31|543.38|539.38|542.6|538.6|20
1624183700000|2021-06-20 10:08:20|543.32|539.32|543.21|539.21|543.65|539.65|543.21|539.21|22
1624183710000|2021-06-20 10:08:30|543.14|539.14|543.05|539.05|543.31|539.31|543.02|539.02|24
1624183720000|2021-06-20 10:08:40|543.02|539.02|543.03|539.03|543.15|539.15|542.95|538.95|22
1624183730000|2021-06-20 10:08:50|543.04|539.04|543.51|539.51|543.53|539.53|543.03|539.03|22
1624183740000|2021-06-20 10:09:00|543.53|539.53|544.17|540.17|544.18|540.18|543.53|539.53|18
1624183750000|2021-06-20 10:09:10|544.16|540.16|543.33|539.33|544.16|540.16|543.33|539.33|20
1624183760000|2021-06-20 10:09:20|543.36|539.36|542.61|538.61|543.36|539.36|542.52|538.52|26
1624183770000|2021-06-20 10:09:30|542.6|538.6|542.31|538.31|542.61|538.61|542.25|538.25|22
1624183780000|2021-06-20 10:09:40|542.26|538.26|542.45|538.45|542.55|538.55|542.25|538.25|26
1624183790000|2021-06-20 10:09:50|542.5|538.5|542.18|538.18|542.5|538.5|542.13|538.13|20
1624183800000|2021-06-20 10:10:00|542.17|538.17|541.6|537.6|542.17|538.17|541.6|537.6|22
1624183810000|2021-06-20 10:10:10|541.56|537.56|542.62|538.62|542.63|538.63|541.56|537.56|25
1624183820000|2021-06-20 10:10:20|542.63|538.63|542.24|538.24|542.72|538.72|542.24|538.24|24
1624183830000|2021-06-20 10:10:30|542.18|538.18|543|539|543.13|539.13|542.18|538.18|26
1624183840000|2021-06-20 10:10:40|542.96|538.96|541.93|537.93|542.96|538.96|541.92|537.92|27
1624183850000|2021-06-20 10:10:50|541.88|537.88|541.94|537.94|541.96|537.96|541.8|537.8|24
1624183860000|2021-06-20 10:11:00|541.91|537.91|540.98|536.98|542.06|538.06|540.97|536.97|25
1624183870000|2021-06-20 10:11:10|540.97|536.97|540.71|536.71|541.03|537.03|540.71|536.71|22
1624183880000|2021-06-20 10:11:20|540.58|536.58|539.34|535.34|540.58|536.58|539.34|535.34|23
1624183890000|2021-06-20 10:11:30|539.25|535.25|539.07|535.07|539.25|535.25|538.66|534.66|21
1624183900000|2021-06-20 10:11:40|539.1|535.1|539.22|535.22|539.6|535.6|539.1|535.1|25
1624183910000|2021-06-20 10:11:50|539.28|535.28|539.5|535.5|539.5|535.5|539.22|535.22|25
1624183920000|2021-06-20 10:12:00|539.54|535.54|540.24|536.24|540.24|536.24|539.54|535.54|21
1624183930000|2021-06-20 10:12:10|540.23|536.23|540.25|536.25|540.29|536.29|540.06|536.06|24
1624183940000|2021-06-20 10:12:20|540.24|536.24|539.42|535.42|540.27|536.27|539.42|535.42|23
1624183950000|2021-06-20 10:12:30|539.43|535.43|539.49|535.49|539.53|535.53|539.4|535.4|22
1624183960000|2021-06-20 10:12:40|539.46|535.46|539.1|535.1|539.46|535.46|539.05|535.05|24
1624183970000|2021-06-20 10:12:50|539.09|535.09|539.67|535.67|539.72|535.72|539.09|535.09|25
1624183980000|2021-06-20 10:13:00|539.74|535.74|540.03|536.03|540.28|536.28|539.74|535.74|27
1624183990000|2021-06-20 10:13:10|540.02|536.02|540.27|536.27|540.27|536.27|540.01|536.01|26
1624184000000|2021-06-20 10:13:20|540.33|536.33|540.02|536.02|540.42|536.42|539.87|535.87|25
1624184010000|2021-06-20 10:13:30|540|536|540.52|536.52|540.59|536.59|540|536|18
1624184020000|2021-06-20 10:13:40|540.49|536.49|540.3|536.3|540.51|536.51|540.15|536.15|23
1624184030000|2021-06-20 10:13:50|540.34|536.34|539.91|535.91|540.5|536.5|539.91|535.91|25
1624184040000|2021-06-20 10:14:00|539.92|535.92|539.85|535.85|539.92|535.92|539.69|535.69|22
1624184050000|2021-06-20 10:14:10|539.91|535.91|540.23|536.23|540.23|536.23|539.91|535.91|22
1624184060000|2021-06-20 10:14:20|540.22|536.22|540.29|536.29|540.54|536.54|540.18|536.18|19
1624184070000|2021-06-20 10:14:30|540.27|536.27|541.09|537.09|541.09|537.09|540.27|536.27|19
1624184080000|2021-06-20 10:14:40|541.07|537.07|540.94|536.94|541.08|537.08|540.78|536.78|20
1624184090000|2021-06-20 10:14:50|540.95|536.95|540.5|536.5|540.96|536.96|540.46|536.46|24
1624184100000|2021-06-20 10:15:00|540.49|536.49|539.99|535.99|540.51|536.51|539.97|535.97|19
1624184110000|2021-06-20 10:15:10|540|536|539.34|535.34|540|536|539.34|535.34|23
1624184120000|2021-06-20 10:15:20|539.31|535.31|539.17|535.17|539.31|535.31|539.08|535.08|22
1624184130000|2021-06-20 10:15:30|539.15|535.15|539.62|535.62|539.65|535.65|539.15|535.15|23
1624184140000|2021-06-20 10:15:40|539.65|535.65|539.79|535.79|539.94|535.94|539.65|535.65|22
1624184150000|2021-06-20 10:15:50|539.78|535.78|539.71|535.71|540.04|536.04|539.59|535.59|23
1624184160000|2021-06-20 10:16:00|539.76|535.76|539.27|535.27|539.76|535.76|539.24|535.24|24
1624184170000|2021-06-20 10:16:10|539.23|535.23|539.06|535.06|539.23|535.23|538.93|534.93|21
1624184180000|2021-06-20 10:16:20|539.09|535.09|540.44|536.44|540.44|536.44|539.08|535.08|21
1624184190000|2021-06-20 10:16:30|540.45|536.45|540.56|536.56|540.88|536.88|540.03|536.03|28
1624184200000|2021-06-20 10:16:40|540.51|536.51|540.52|536.52|540.82|536.82|540.47|536.47|27
1624184210000|2021-06-20 10:16:50|540.53|536.53|540.66|536.66|540.66|536.66|540.53|536.53|13
1624184220000|2021-06-20 10:17:00|540.65|536.65|541.13|537.13|541.14|537.14|540.62|536.62|21
1624184230000|2021-06-20 10:17:10|541.09|537.09|541.61|537.61|541.61|537.61|541.09|537.09|26
1624184240000|2021-06-20 10:17:20|541.59|537.59|541.55|537.55|541.62|537.62|541.52|537.52|16
1624184250000|2021-06-20 10:17:30|541.56|537.56|540.79|536.79|541.56|537.56|540.79|536.79|24
1624184260000|2021-06-20 10:17:40|540.77|536.77|540.09|536.09|540.77|536.77|539.96|535.96|24
1624184270000|2021-06-20 10:17:50|540.13|536.13|540.37|536.37|540.37|536.37|540.13|536.13|20
1624184280000|2021-06-20 10:18:00|540.41|536.41|540.81|536.81|540.81|536.81|540.41|536.41|19
1624184290000|2021-06-20 10:18:10|540.87|536.87|540.35|536.35|540.87|536.87|540.35|536.35|25
1624184300000|2021-06-20 10:18:20|540.31|536.31|539.74|535.74|540.38|536.38|539.74|535.74|22
1624184310000|2021-06-20 10:18:30|539.75|535.75|539.39|535.39|539.78|535.78|539.37|535.37|24
1624184320000|2021-06-20 10:18:40|539.42|535.42|539.4|535.4|539.52|535.52|539.36|535.36|20
1624184330000|2021-06-20 10:18:50|539.32|535.32|539.49|535.49|539.5|535.5|539.15|535.15|21
1624184340000|2021-06-20 10:19:00|539.52|535.52|539.22|535.22|539.52|535.52|539.18|535.18|21
1624184350000|2021-06-20 10:19:10|539.23|535.23|539.39|535.39|539.39|535.39|539.21|535.21|19
1624184360000|2021-06-20 10:19:20|539.38|535.38|539.55|535.55|539.57|535.57|539.26|535.26|20
1624184370000|2021-06-20 10:19:30|539.52|535.52|540.03|536.03|540.17|536.17|539.41|535.41|21
1624184380000|2021-06-20 10:19:40|540.04|536.04|540.43|536.43|540.5|536.5|540.03|536.03|25
1624184390000|2021-06-20 10:19:50|540.4|536.4|540.31|536.31|540.4|536.4|540.26|536.26|17
1624184400000|2021-06-20 10:20:00|540.3|536.3|539.77|535.77|540.33|536.33|539.77|535.77|23
1624184410000|2021-06-20 10:20:10|539.78|535.78|539.68|535.68|539.78|535.78|539.68|535.68|19
1624184420000|2021-06-20 10:20:20|539.69|535.69|539.39|535.39|539.69|535.69|539.38|535.38|20
1624184430000|2021-06-20 10:20:30|539.36|535.36|539.28|535.28|539.38|535.38|539.28|535.28|13
1624184440000|2021-06-20 10:20:40|539.15|535.15|537.83|533.83|539.21|535.21|537.83|533.83|26
1624184450000|2021-06-20 10:20:50|537.82|533.82|537.92|533.92|538.28|534.28|537.82|533.82|25
1624184460000|2021-06-20 10:21:00|537.9|533.9|537.78|533.78|537.9|533.9|537.77|533.77|22
1624184470000|2021-06-20 10:21:10|537.81|533.81|537.62|533.62|537.81|533.81|537.6|533.6|15
1624184480000|2021-06-20 10:21:20|537.34|533.34|537.33|533.33|537.65|533.65|537.32|533.32|26
1624184490000|2021-06-20 10:21:30|537.35|533.35|537.3|533.3|537.49|533.49|537.23|533.23|24
1624184500000|2021-06-20 10:21:40|537.35|533.35|537.08|533.08|537.37|533.37|537.07|533.07|21
1624184510000|2021-06-20 10:21:50|537.07|533.07|537.02|533.02|537.11|533.11|536.97|532.97|16
1624184520000|2021-06-20 10:22:00|537.04|533.04|536.71|532.71|537.05|533.05|536.71|532.71|18
1624184530000|2021-06-20 10:22:10|536.69|532.69|536.53|532.53|536.69|532.69|536.01|532.01|23
1624184540000|2021-06-20 10:22:20|536.48|532.48|536.01|532.01|536.48|532.48|536.01|532.01|19
1624184550000|2021-06-20 10:22:30|536.02|532.02|536.23|532.23|536.34|532.34|536.02|532.02|21
1624184560000|2021-06-20 10:22:40|536.24|532.24|537.39|533.39|537.39|533.39|536.24|532.24|24
1624184570000|2021-06-20 10:22:50|537.38|533.38|537.07|533.07|537.38|533.38|537.07|533.07|18
1624184580000|2021-06-20 10:23:00|536.94|532.94|536.9|532.9|536.94|532.94|536.14|532.14|27
1624184590000|2021-06-20 10:23:10|536.93|532.93|537.78|533.78|537.78|533.78|536.9|532.9|24
1624184600000|2021-06-20 10:23:20|537.74|533.74|537.93|533.93|538.04|534.04|537.72|533.72|23
1624184610000|2021-06-20 10:23:30|537.92|533.92|537.87|533.87|537.99|533.99|537.87|533.87|12
1624184620000|2021-06-20 10:23:40|537.85|533.85|537.56|533.56|537.85|533.85|537.55|533.55|18
1624184630000|2021-06-20 10:23:50|537.55|533.55|536.62|532.62|537.58|533.58|536.62|532.62|26
1624184640000|2021-06-20 10:24:00|536.48|532.48|536.31|532.31|536.65|532.65|536.31|532.31|23
1624184650000|2021-06-20 10:24:10|536.32|532.32|535.56|531.56|536.32|532.32|535.45|531.45|23
1624184660000|2021-06-20 10:24:20|535.44|531.44|535.26|531.26|535.44|531.44|535.22|531.22|22
1624184670000|2021-06-20 10:24:30|535.21|531.21|535.5|531.5|535.73|531.73|535.21|531.21|24
1624184680000|2021-06-20 10:24:40|535.45|531.45|535.84|531.84|535.84|531.84|535.45|531.45|24
1624184690000|2021-06-20 10:24:50|535.93|531.93|536.08|532.08|536.23|532.23|535.86|531.86|28
1624184700000|2021-06-20 10:25:00|536.05|532.05|535.97|531.97|536.19|532.19|535.97|531.97|25
1624184710000|2021-06-20 10:25:10|535.92|531.92|535.81|531.81|535.92|531.92|535.55|531.55|18
1624184720000|2021-06-20 10:25:20|535.8|531.8|535.85|531.85|535.87|531.87|535.76|531.76|19
1624184730000|2021-06-20 10:25:30|535.81|531.81|535.51|531.51|535.81|531.81|535.38|531.38|21
1624184740000|2021-06-20 10:25:40|535.5|531.5|534.26|530.26|535.5|531.5|534.26|530.26|24
1624184750000|2021-06-20 10:25:50|534.13|530.13|533.46|529.46|534.18|530.18|533.46|529.46|26
1624184760000|2021-06-20 10:26:00|533.32|529.32|533.1|529.1|533.32|529.32|532.67|528.67|20
1624184770000|2021-06-20 10:26:10|533.19|529.19|533.72|529.72|534.1|530.1|533.19|529.19|25
1624184780000|2021-06-20 10:26:20|533.84|529.84|533.59|529.59|533.94|529.94|533.56|529.56|23
1624184790000|2021-06-20 10:26:30|533.61|529.61|534.25|530.25|534.26|530.26|533.61|529.61|24
1624184800000|2021-06-20 10:26:40|534.41|530.41|534.06|530.06|534.41|530.41|534.06|530.06|22
1624184810000|2021-06-20 10:26:50|534|530|533.7|529.7|534|530|533.7|529.7|26
1624184820000|2021-06-20 10:27:00|533.57|529.57|533.34|529.34|533.66|529.66|533.33|529.33|24
1624184830000|2021-06-20 10:27:10|533.37|529.37|534.7|530.7|534.7|530.7|533.33|529.33|25
1624184840000|2021-06-20 10:27:20|534.72|530.72|534.22|530.22|534.77|530.77|534.22|530.22|26
1624184850000|2021-06-20 10:27:30|534.33|530.33|534.28|530.28|534.47|530.47|534.16|530.16|24
1624184860000|2021-06-20 10:27:40|534.34|530.34|534.92|530.92|535.1|531.1|534.34|530.34|23
1624184870000|2021-06-20 10:27:50|534.86|530.86|535|531|535.02|531.02|534.54|530.54|24
1624184880000|2021-06-20 10:28:00|535.01|531.01|535.53|531.53|535.53|531.53|535.01|531.01|20
1624184890000|2021-06-20 10:28:10|535.54|531.54|536.09|532.09|536.27|532.27|535.54|531.54|21
1624184900000|2021-06-20 10:28:20|536.08|532.08|535.85|531.85|536.09|532.09|535.58|531.58|24
1624184910000|2021-06-20 10:28:30|535.83|531.83|536.23|532.23|536.24|532.24|535.83|531.83|20
1624184920000|2021-06-20 10:28:40|536.24|532.24|536.48|532.48|536.5|532.5|536.18|532.18|19
1624184930000|2021-06-20 10:28:50|536.56|532.56|536.85|532.85|536.89|532.89|536.4|532.4|23
1624184940000|2021-06-20 10:29:00|536.83|532.83|536.71|532.71|536.83|532.83|536.67|532.67|19
1624184950000|2021-06-20 10:29:10|536.69|532.69|536.83|532.83|536.86|532.86|536.69|532.69|18
1624184960000|2021-06-20 10:29:20|536.87|532.87|537.07|533.07|537.1|533.1|536.87|532.87|22
1624184970000|2021-06-20 10:29:30|537.16|533.16|537.44|533.44|537.44|533.44|536.98|532.98|20
1624184980000|2021-06-20 10:29:40|537.45|533.45|538.26|534.26|538.26|534.26|537.45|533.45|28
1624184990000|2021-06-20 10:29:50|538.21|534.21|537.51|533.51|538.21|534.21|537.51|533.51|21
1624185000000|2021-06-20 10:30:00|537.49|533.49|537.83|533.83|537.83|533.83|537.36|533.36|24
1624185010000|2021-06-20 10:30:10|537.86|533.86|537.71|533.71|538.12|534.12|537.66|533.66|25
1624185020000|2021-06-20 10:30:20|537.72|533.72|538|534|538.04|534.04|537.71|533.71|24
1624185030000|2021-06-20 10:30:30|538.01|534.01|538.06|534.06|538.12|534.12|538|534|17
1624185040000|2021-06-20 10:30:40|538.05|534.05|537.91|533.91|538.23|534.23|537.9|533.9|18
1624185050000|2021-06-20 10:30:50|537.96|533.96|538.38|534.38|538.38|534.38|537.96|533.96|18
1624185060000|2021-06-20 10:31:00|538.37|534.37|538.19|534.19|538.4|534.4|538.19|534.19|13
1624185070000|2021-06-20 10:31:10|538.21|534.21|537.67|533.67|538.22|534.22|537.67|533.67|22
1624185080000|2021-06-20 10:31:20|537.6|533.6|538|534|538.04|534.04|537.56|533.56|21
1624185090000|2021-06-20 10:31:30|538.01|534.01|538.14|534.14|538.38|534.38|538|534|28
1624185100000|2021-06-20 10:31:40|538.15|534.15|537.89|533.89|538.17|534.17|537.89|533.89|20
1624185110000|2021-06-20 10:31:50|537.88|533.88|537.9|533.9|538|534|537.79|533.79|20
1624185120000|2021-06-20 10:32:00|537.91|533.91|537.51|533.51|537.91|533.91|537.51|533.51|20
1624185130000|2021-06-20 10:32:10|537.45|533.45|537.49|533.49|537.49|533.49|537.38|533.38|20
1624185140000|2021-06-20 10:32:20|537.48|533.48|537.15|533.15|537.48|533.48|537.15|533.15|18
1624185150000|2021-06-20 10:32:30|537.16|533.16|536.83|532.83|537.19|533.19|536.83|532.83|20
1624185160000|2021-06-20 10:32:40|536.84|532.84|536.55|532.55|536.86|532.86|536.54|532.54|20
1624185170000|2021-06-20 10:32:50|536.54|532.54|536.29|532.29|536.6|532.6|536.29|532.29|24
1624185180000|2021-06-20 10:33:00|536.33|532.33|536.37|532.37|536.72|532.72|536.3|532.3|23
1624185190000|2021-06-20 10:33:10|536.38|532.38|535.69|531.69|536.38|532.38|535.63|531.63|26
1624185200000|2021-06-20 10:33:20|535.63|531.63|534.91|530.91|535.63|531.63|534.91|530.91|21
1624185210000|2021-06-20 10:33:30|534.9|530.9|535.05|531.05|535.07|531.07|534.77|530.77|26
1624185220000|2021-06-20 10:33:40|535.06|531.06|535.38|531.38|535.38|531.38|535|531|23
1624185230000|2021-06-20 10:33:50|535.43|531.43|535.62|531.62|535.62|531.62|535.37|531.37|20
1624185240000|2021-06-20 10:34:00|535.7|531.7|535.97|531.97|535.97|531.97|535.55|531.55|23
1624185250000|2021-06-20 10:34:10|536.01|532.01|535.82|531.82|536.15|532.15|535.81|531.81|18
1624185260000|2021-06-20 10:34:20|535.83|531.83|536.16|532.16|536.16|532.16|535.65|531.65|19
1624185270000|2021-06-20 10:34:30|536.15|532.15|536.38|532.38|536.41|532.41|536.15|532.15|21
1624185280000|2021-06-20 10:34:40|536.39|532.39|536.36|532.36|536.56|532.56|536.36|532.36|23
1624185290000|2021-06-20 10:34:50|536.31|532.31|535.16|531.16|536.31|532.31|535.09|531.09|21
1624185300000|2021-06-20 10:35:00|535.2|531.2|535.96|531.96|535.96|531.96|535.11|531.11|21
1624185310000|2021-06-20 10:35:10|535.98|531.98|535.95|531.95|536|532|535.91|531.91|16
1624185320000|2021-06-20 10:35:20|535.94|531.94|535.79|531.79|536.02|532.02|535.78|531.78|15
1624185330000|2021-06-20 10:35:30|535.77|531.77|535.86|531.86|535.86|531.86|535.75|531.75|17
1624185340000|2021-06-20 10:35:40|535.84|531.84|535.73|531.73|535.95|531.95|535.72|531.72|20
1624185350000|2021-06-20 10:35:50|535.7|531.7|535.66|531.66|535.71|531.71|535.63|531.63|12
1624185360000|2021-06-20 10:36:00|535.63|531.63|534.98|530.98|535.66|531.66|534.98|530.98|21
1624185370000|2021-06-20 10:36:10|534.89|530.89|534.29|530.29|534.89|530.89|534.19|530.19|23
1624185380000|2021-06-20 10:36:20|534.28|530.28|532.87|528.87|534.28|530.28|532.86|528.86|27
1624185390000|2021-06-20 10:36:30|532.86|528.86|531.74|527.74|532.88|528.88|531.62|527.62|23
1624185400000|2021-06-20 10:36:40|531.89|527.89|531.7|527.7|532.15|528.15|531.65|527.65|22
1624185410000|2021-06-20 10:36:50|531.71|527.71|531.45|527.45|531.71|527.71|531.41|527.41|20
1624185420000|2021-06-20 10:37:00|531.44|527.44|532.51|528.51|532.58|528.58|531.44|527.44|24
1624185430000|2021-06-20 10:37:10|532.54|528.54|533.07|529.07|533.64|529.64|532.54|528.54|27
1624185440000|2021-06-20 10:37:20|533.03|529.03|532.88|528.88|533.13|529.13|532.88|528.88|22
1624185450000|2021-06-20 10:37:30|532.86|528.86|532.96|528.96|532.99|528.99|532.86|528.86|13
1624185460000|2021-06-20 10:37:40|533.04|529.04|533.6|529.6|533.6|529.6|533.04|529.04|20
1624185470000|2021-06-20 10:37:50|533.59|529.59|533.87|529.87|534.07|530.07|533.59|529.59|19
1624185480000|2021-06-20 10:38:00|533.85|529.85|533.47|529.47|533.85|529.85|533.47|529.47|18
1624185490000|2021-06-20 10:38:10|533.49|529.49|533.96|529.96|533.96|529.96|533.49|529.49|21
1624185500000|2021-06-20 10:38:20|533.94|529.94|533.62|529.62|533.94|529.94|533.57|529.57|22
1624185510000|2021-06-20 10:38:30|533.61|529.61|533.6|529.6|533.64|529.64|533.56|529.56|14
1624185520000|2021-06-20 10:38:40|533.62|529.62|533.69|529.69|533.75|529.75|533.54|529.54|19
1624185530000|2021-06-20 10:38:50|533.64|529.64|533.12|529.12|533.64|529.64|533.09|529.09|24
1624185540000|2021-06-20 10:39:00|533.15|529.15|533.19|529.19|533.19|529.19|533.03|529.03|20
1624185550000|2021-06-20 10:39:10|533.16|529.16|533.08|529.08|533.22|529.22|533.06|529.06|16
1624185560000|2021-06-20 10:39:20|533.07|529.07|533.02|529.02|533.1|529.1|533|529|15
1624185570000|2021-06-20 10:39:30|533.03|529.03|532.97|528.97|533.09|529.09|532.97|528.97|18
1624185580000|2021-06-20 10:39:40|532.94|528.94|532.63|528.63|532.94|528.94|532.62|528.62|21
1624185590000|2021-06-20 10:39:50|532.67|528.67|533.03|529.03|533.07|529.07|532.67|528.67|17
1624185600000|2021-06-20 10:40:00|533.04|529.04|533.58|529.58|533.58|529.58|533.04|529.04|21
1624185610000|2021-06-20 10:40:10|533.6|529.6|533.76|529.76|533.77|529.77|533.6|529.6|17
1624185620000|2021-06-20 10:40:20|533.78|529.78|534.11|530.11|534.16|530.16|533.78|529.78|20
1624185630000|2021-06-20 10:40:30|534.12|530.12|534.14|530.14|534.15|530.15|534.04|530.04|19
1624185640000|2021-06-20 10:40:40|534.15|530.15|534.23|530.23|534.23|530.23|534.14|530.14|9
1624185650000|2021-06-20 10:40:50|534.26|530.26|534.27|530.27|534.37|530.37|534.25|530.25|15
1624185660000|2021-06-20 10:41:00|534.28|530.28|534.95|530.95|534.95|530.95|534.28|530.28|26
1624185670000|2021-06-20 10:41:10|535|531|535.2|531.2|535.31|531.31|535|531|21
1624185680000|2021-06-20 10:41:20|535.21|531.21|535.34|531.34|535.34|531.34|535.19|531.19|14
1624185690000|2021-06-20 10:41:30|535.33|531.33|535.16|531.16|535.33|531.33|535.16|531.16|6
1624185700000|2021-06-20 10:41:40|535.17|531.17|535.18|531.18|535.18|531.18|535.16|531.16|7
1624185710000|2021-06-20 10:41:50|535.17|531.17|535.82|531.82|535.83|531.83|535.16|531.16|18
1624185720000|2021-06-20 10:42:00|535.75|531.75|535.5|531.5|535.84|531.84|535.49|531.49|17
1624185730000|2021-06-20 10:42:10|535.55|531.55|535.31|531.31|535.55|531.55|535.31|531.31|15
1624185740000|2021-06-20 10:42:20|535.3|531.3|535.19|531.19|535.3|531.3|535.14|531.14|14
1624185750000|2021-06-20 10:42:30|535.21|531.21|535.29|531.29|535.29|531.29|535.21|531.21|9
1624185760000|2021-06-20 10:42:40|535.32|531.32|535.36|531.36|535.37|531.37|535.32|531.32|10
1624185770000|2021-06-20 10:42:50|535.34|531.34|535.54|531.54|535.54|531.54|535.25|531.25|15
1624185780000|2021-06-20 10:43:00|535.55|531.55|535.49|531.49|535.57|531.57|535.49|531.49|9
1624185790000|2021-06-20 10:43:10|535.48|531.48|535.12|531.12|535.48|531.48|535.12|531.12|15
1624185800000|2021-06-20 10:43:20|535.05|531.05|535.01|531.01|535.06|531.06|534.96|530.96|20
1624185810000|2021-06-20 10:43:30|535.02|531.02|534.88|530.88|535.07|531.07|534.88|530.88|15
1624185820000|2021-06-20 10:43:40|534.83|530.83|534.61|530.61|534.83|530.83|534.59|530.59|20
1624185830000|2021-06-20 10:43:50|534.6|530.6|534.57|530.57|534.63|530.63|534.54|530.54|11
1624185840000|2021-06-20 10:44:00|534.59|530.59|534.54|530.54|534.61|530.61|534.54|530.54|14
1624185850000|2021-06-20 10:44:10|534.46|530.46|534.32|530.32|534.46|530.46|534.3|530.3|17
1624185860000|2021-06-20 10:44:20|534.33|530.33|534.44|530.44|534.45|530.45|534.33|530.33|8
1624185870000|2021-06-20 10:44:30|534.54|530.54|534.85|530.85|534.86|530.86|534.54|530.54|18
1624185880000|2021-06-20 10:44:40|534.86|530.86|534.79|530.79|534.86|530.86|534.74|530.74|14
1624185890000|2021-06-20 10:44:50|534.77|530.77|535.17|531.17|535.23|531.23|534.77|530.77|14
1624185900000|2021-06-20 10:45:00|535.09|531.09|535.55|531.55|535.55|531.55|535.02|531.02|23
1624185910000|2021-06-20 10:45:10|535.58|531.58|535.61|531.61|535.62|531.62|535.58|531.58|8
1624185920000|2021-06-20 10:45:20|535.6|531.6|536.14|532.14|536.14|532.14|535.6|531.6|20
1624185930000|2021-06-20 10:45:30|536.13|532.13|536.14|532.14|536.2|532.2|536.12|532.12|19
1624185940000|2021-06-20 10:45:40|536.08|532.08|535.55|531.55|536.08|532.08|535.55|531.55|24
1624185950000|2021-06-20 10:45:50|535.52|531.52|535.2|531.2|535.53|531.53|535.19|531.19|23
1624185960000|2021-06-20 10:46:00|535.19|531.19|535.08|531.08|535.37|531.37|535.05|531.05|19
1624185970000|2021-06-20 10:46:10|535.03|531.03|534.95|530.95|535.03|531.03|534.94|530.94|15
1624185980000|2021-06-20 10:46:20|534.94|530.94|534.61|530.61|534.94|530.94|534.61|530.61|16
1624185990000|2021-06-20 10:46:30|534.63|530.63|534.27|530.27|534.63|530.63|534.22|530.22|21
1624186000000|2021-06-20 10:46:40|534.24|530.24|534|530|534.33|530.33|533.93|529.93|22
1624186010000|2021-06-20 10:46:50|533.86|529.86|533.92|529.92|533.96|529.96|533.86|529.86|12
1624186020000|2021-06-20 10:47:00|533.93|529.93|533.91|529.91|533.95|529.95|533.9|529.9|10
1624186030000|2021-06-20 10:47:10|533.9|529.9|533.61|529.61|533.91|529.91|533.6|529.6|21
1624186040000|2021-06-20 10:47:20|533.59|529.59|533.52|529.52|533.6|529.6|533.52|529.52|12
1624186050000|2021-06-20 10:47:30|533.53|529.53|533.71|529.71|533.71|529.71|533.52|529.52|18
1624186060000|2021-06-20 10:47:40|533.73|529.73|533.97|529.97|533.97|529.97|533.73|529.73|16
1624186070000|2021-06-20 10:47:50|534.02|530.02|534.58|530.58|534.77|530.77|534.02|530.02|25
1624186080000|2021-06-20 10:48:00|534.54|530.54|533.65|529.65|534.54|530.54|533.65|529.65|25
1624186090000|2021-06-20 10:48:10|533.66|529.66|533.6|529.6|533.67|529.67|533.53|529.53|19
1624186100000|2021-06-20 10:48:20|533.61|529.61|533.73|529.73|533.73|529.73|533.55|529.55|14
1624186110000|2021-06-20 10:48:30|533.76|529.76|533.53|529.53|533.76|529.76|533.53|529.53|19
1624186120000|2021-06-20 10:48:40|533.55|529.55|533.48|529.48|533.55|529.55|533.47|529.47|18
1624186130000|2021-06-20 10:48:50|533.47|529.47|533.42|529.42|533.47|529.47|533.41|529.41|11
1624186140000|2021-06-20 10:49:00|533.43|529.43|533.51|529.51|533.54|529.54|533.43|529.43|14
1624186150000|2021-06-20 10:49:10|533.52|529.52|533.65|529.65|533.67|529.67|533.52|529.52|10
1624186160000|2021-06-20 10:49:20|533.68|529.68|533.64|529.64|533.92|529.92|533.64|529.64|20
1624186170000|2021-06-20 10:49:30|533.63|529.63|533.53|529.53|533.63|529.63|533.49|529.49|9
1624186180000|2021-06-20 10:49:40|533.54|529.54|533.54|529.54|533.55|529.55|533.53|529.53|9
1624186190000|2021-06-20 10:49:50|533.53|529.53|533.54|529.54|533.55|529.55|533.53|529.53|12
1624186200000|2021-06-20 10:50:00|533.56|529.56|533.44|529.44|533.56|529.56|533.44|529.44|6
1624186210000|2021-06-20 10:50:10|533.43|529.43|533.45|529.45|533.48|529.48|533.43|529.43|12
1624186220000|2021-06-20 10:50:20|533.44|529.44|533.53|529.53|533.53|529.53|533.44|529.44|11
1624186230000|2021-06-20 10:50:30|533.52|529.52|533.51|529.51|533.54|529.54|533.51|529.51|12
1624186240000|2021-06-20 10:50:40|533.53|529.53|533.54|529.54|533.56|529.56|533.51|529.51|12
1624186250000|2021-06-20 10:50:50|533.55|529.55|533.51|529.51|533.55|529.55|533.5|529.5|6
1624186260000|2021-06-20 10:51:00|533.52|529.52|533.46|529.46|533.52|529.52|533.46|529.46|10
1624186270000|2021-06-20 10:51:10|533.47|529.47|533.48|529.48|533.48|529.48|533.47|529.47|8
1624186280000|2021-06-20 10:51:20|533.45|529.45|533.04|529.04|533.45|529.45|533.04|529.04|13
1624186290000|2021-06-20 10:51:30|533.05|529.05|532.66|528.66|533.06|529.06|532.64|528.64|22
1624186300000|2021-06-20 10:51:40|532.65|528.65|532.46|528.46|532.67|528.67|532.45|528.45|20
1624186310000|2021-06-20 10:51:50|532.38|528.38|532.15|528.15|532.66|528.66|532.15|528.15|21
1624186320000|2021-06-20 10:52:00|532.16|528.16|532.53|528.53|532.53|528.53|532.15|528.15|19
1624186330000|2021-06-20 10:52:10|532.34|528.34|532.44|528.44|532.44|528.44|532.31|528.31|19
1624186340000|2021-06-20 10:52:20|532.43|528.43|532.27|528.27|532.44|528.44|532.27|528.27|15
1624186350000|2021-06-20 10:52:30|532.26|528.26|531.95|527.95|532.27|528.27|531.95|527.95|19
1624186360000|2021-06-20 10:52:40|531.91|527.91|531.59|527.59|532.01|528.01|531.59|527.59|24
1624186370000|2021-06-20 10:52:50|531.49|527.49|531.16|527.16|531.49|527.49|530.91|526.91|25
1624186380000|2021-06-20 10:53:00|531.14|527.14|531.53|527.53|531.54|527.54|531.13|527.13|17
1624186390000|2021-06-20 10:53:10|531.54|527.54|531.94|527.94|531.94|527.94|531.48|527.48|18
1624186400000|2021-06-20 10:53:20|531.95|527.95|531.6|527.6|531.95|527.95|531.6|527.6|19
1624186410000|2021-06-20 10:53:30|531.64|527.64|531.39|527.39|531.64|527.64|531.39|527.39|24
1624186420000|2021-06-20 10:53:40|531.41|527.41|531.59|527.59|531.6|527.6|531.39|527.39|15
1624186430000|2021-06-20 10:53:50|531.58|527.58|531.8|527.8|531.8|527.8|531.58|527.58|20
1624186440000|2021-06-20 10:54:00|531.82|527.82|532.04|528.04|532.04|528.04|531.82|527.82|18
1624186450000|2021-06-20 10:54:10|532.09|528.09|532.51|528.51|532.51|528.51|532.09|528.09|13
1624186460000|2021-06-20 10:54:20|532.68|528.68|532.37|528.37|532.68|528.68|532.34|528.34|19
1624186470000|2021-06-20 10:54:30|532.46|528.46|532.8|528.8|532.8|528.8|532.46|528.46|16
1624186480000|2021-06-20 10:54:40|532.79|528.79|532.76|528.76|533.06|529.06|532.75|528.75|19
1624186490000|2021-06-20 10:54:50|532.77|528.77|533.03|529.03|533.03|529.03|532.76|528.76|15
1624186500000|2021-06-20 10:55:00|533.04|529.04|533.3|529.3|533.33|529.33|533.04|529.04|20
1624186510000|2021-06-20 10:55:10|533.29|529.29|533.17|529.17|533.31|529.31|533.17|529.17|14
1624186520000|2021-06-20 10:55:20|533.11|529.11|533.09|529.09|533.11|529.11|533.07|529.07|8
1624186530000|2021-06-20 10:55:30|533.08|529.08|533.04|529.04|533.08|529.08|533.04|529.04|4
1624186540000|2021-06-20 10:55:40|532.97|528.97|533.02|529.02|533.02|529.02|532.86|528.86|20
1624186550000|2021-06-20 10:55:50|532.99|528.99|532.84|528.84|532.99|528.99|532.82|528.82|18
1624186560000|2021-06-20 10:56:00|532.83|528.83|532.52|528.52|532.84|528.84|532.52|528.52|14
1624186570000|2021-06-20 10:56:10|532.47|528.47|532.11|528.11|532.51|528.51|532.01|528.01|19
1624186580000|2021-06-20 10:56:20|532.1|528.1|531.87|527.87|532.11|528.11|531.86|527.86|12
1624186590000|2021-06-20 10:56:30|531.85|527.85|531.78|527.78|531.86|527.86|531.71|527.71|13
1624186600000|2021-06-20 10:56:40|531.77|527.77|531.98|527.98|532|528|531.77|527.77|20
1624186610000|2021-06-20 10:56:50|531.95|527.95|531.41|527.41|531.96|527.96|531.41|527.41|20
1624186620000|2021-06-20 10:57:00|531.43|527.43|531.34|527.34|531.43|527.43|531.32|527.32|16
1624186630000|2021-06-20 10:57:10|531.35|527.35|532.02|528.02|532.02|528.02|531.35|527.35|22
1624186640000|2021-06-20 10:57:20|532.1|528.1|531.77|527.77|532.14|528.14|531.77|527.77|19
1624186650000|2021-06-20 10:57:30|531.74|527.74|531.56|527.56|531.79|527.79|531.46|527.46|23
1624186660000|2021-06-20 10:57:40|531.5|527.5|531.72|527.72|531.84|527.84|531.5|527.5|18
1624186670000|2021-06-20 10:57:50|531.69|527.69|531.83|527.83|531.84|527.84|531.69|527.69|15
1624186680000|2021-06-20 10:58:00|531.84|527.84|532.08|528.08|532.08|528.08|531.83|527.83|17
1624186690000|2021-06-20 10:58:10|532.12|528.12|532.67|528.67|532.73|528.73|532.12|528.12|21
1624186700000|2021-06-20 10:58:20|532.66|528.66|532.64|528.64|532.78|528.78|532.56|528.56|23
1624186710000|2021-06-20 10:58:30|532.63|528.63|532.65|528.65|532.69|528.69|532.63|528.63|9
1624186720000|2021-06-20 10:58:40|532.64|528.64|532.55|528.55|532.7|528.7|532.55|528.55|11
1624186730000|2021-06-20 10:58:50|532.59|528.59|532.92|528.92|532.93|528.93|532.57|528.57|14
1624186740000|2021-06-20 10:59:00|532.94|528.94|533.19|529.19|533.19|529.19|532.93|528.93|15
1624186750000|2021-06-20 10:59:10|533.18|529.18|533.26|529.26|533.26|529.26|533.18|529.18|11
1624186760000|2021-06-20 10:59:20|533.28|529.28|533.2|529.2|533.29|529.29|533.19|529.19|19
1624186770000|2021-06-20 10:59:30|533.15|529.15|532.89|528.89|533.15|529.15|532.82|528.82|25
1624186780000|2021-06-20 10:59:40|532.9|528.9|532.9|528.9|532.94|528.94|532.9|528.9|6
1624186790000|2021-06-20 10:59:50|532.92|528.92|532.88|528.88|532.97|528.97|532.88|528.88|18
1624186800000|2021-06-20 11:00:00|532.89|528.89|532.3|528.3|532.91|528.91|532.3|528.3|15
1624186810000|2021-06-20 11:00:10|532.29|528.29|532.05|528.05|532.29|528.29|532.04|528.04|14
1624186820000|2021-06-20 11:00:20|532.06|528.06|531.64|527.64|532.07|528.07|531.53|527.53|16
1624186830000|2021-06-20 11:00:30|531.63|527.63|531.46|527.46|531.72|527.72|531.46|527.46|20
1624186840000|2021-06-20 11:00:40|531.39|527.39|531.01|527.01|531.39|527.39|531|527|18
1624186850000|2021-06-20 11:00:50|531.02|527.02|530.48|526.48|531.02|527.02|530.45|526.45|19
1624186860000|2021-06-20 11:01:00|530.44|526.44|529.57|525.57|530.44|526.44|529.52|525.52|24
1624186870000|2021-06-20 11:01:10|529.51|525.51|529.17|525.17|529.54|525.54|529.17|525.17|20
1624186880000|2021-06-20 11:01:20|529.18|525.18|529.54|525.54|529.54|525.54|529.06|525.06|28
1624186890000|2021-06-20 11:01:30|529.5|525.5|529.52|525.52|529.66|525.66|529.49|525.49|24
1624186900000|2021-06-20 11:01:40|529.51|525.51|529.56|525.56|529.68|525.68|529.51|525.51|20
1624186910000|2021-06-20 11:01:50|529.57|525.57|529.73|525.73|529.75|525.75|529.52|525.52|20
1624186920000|2021-06-20 11:02:00|529.83|525.83|530.27|526.27|530.27|526.27|529.69|525.69|21
1624186930000|2021-06-20 11:02:10|530.34|526.34|530.85|526.85|530.96|526.96|530.34|526.34|22
1624186940000|2021-06-20 11:02:20|530.9|526.9|530.84|526.84|530.92|526.92|530.74|526.74|22
1624186950000|2021-06-20 11:02:30|530.83|526.83|531.12|527.12|531.15|527.15|530.75|526.75|22
1624186960000|2021-06-20 11:02:40|531.14|527.14|531.66|527.66|531.66|527.66|531.14|527.14|25
1624186970000|2021-06-20 11:02:50|531.68|527.68|531.7|527.7|531.96|527.96|531.68|527.68|26
1624186980000|2021-06-20 11:03:00|531.71|527.71|531.52|527.52|531.71|527.71|531.49|527.49|18
1624186990000|2021-06-20 11:03:10|531.53|527.53|531.74|527.74|531.74|527.74|531.5|527.5|14
1624187000000|2021-06-20 11:03:20|531.79|527.79|532.04|528.04|532.04|528.04|531.79|527.79|17
1624187010000|2021-06-20 11:03:30|532.05|528.05|532.1|528.1|532.1|528.1|531.95|527.95|17
1624187020000|2021-06-20 11:03:40|532.09|528.09|531.45|527.45|532.09|528.09|531.44|527.44|20
1624187030000|2021-06-20 11:03:50|531.47|527.47|531.37|527.37|531.52|527.52|531.31|527.31|16
1624187040000|2021-06-20 11:04:00|531.38|527.38|531.91|527.91|531.91|527.91|531.38|527.38|22
1624187050000|2021-06-20 11:04:10|531.9|527.9|532.07|528.07|532.09|528.09|531.88|527.88|17
1624187060000|2021-06-20 11:04:20|532.1|528.1|532.24|528.24|532.24|528.24|532.07|528.07|9
1624187070000|2021-06-20 11:04:30|532.25|528.25|532.18|528.18|532.28|528.28|532.09|528.09|14
1624187080000|2021-06-20 11:04:40|532.17|528.17|532.17|528.17|532.2|528.2|532.14|528.14|15
1624187090000|2021-06-20 11:04:50|532.16|528.16|532.2|528.2|532.2|528.2|532.15|528.15|8
1624187100000|2021-06-20 11:05:00|532.21|528.21|532.2|528.2|532.21|528.21|532.18|528.18|5
1624187110000|2021-06-20 11:05:10|532.21|528.21|532.21|528.21|532.22|528.22|532.17|528.17|9
1624187120000|2021-06-20 11:05:20|532.19|528.19|532.5|528.5|532.54|528.54|532.19|528.19|14
1624187130000|2021-06-20 11:05:30|532.51|528.51|532.36|528.36|532.67|528.67|532.36|528.36|23
1624187140000|2021-06-20 11:05:40|532.33|528.33|532.15|528.15|532.4|528.4|532.14|528.14|20
1624187150000|2021-06-20 11:05:50|532.13|528.13|532.35|528.35|532.36|528.36|532.04|528.04|18
1624187160000|2021-06-20 11:06:00|532.36|528.36|532.48|528.48|532.55|528.55|532.35|528.35|21
1624187170000|2021-06-20 11:06:10|532.49|528.49|532.32|528.32|532.49|528.49|532.27|528.27|19
1624187180000|2021-06-20 11:06:20|532.3|528.3|532.34|528.34|532.34|528.34|532.27|528.27|19
1624187190000|2021-06-20 11:06:30|532.35|528.35|532.33|528.33|532.38|528.38|532.33|528.33|15
1624187200000|2021-06-20 11:06:40|532.34|528.34|532.33|528.33|532.35|528.35|532.29|528.29|13
1624187210000|2021-06-20 11:06:50|532.32|528.32|532.4|528.4|532.41|528.41|532.32|528.32|11
1624187220000|2021-06-20 11:07:00|532.39|528.39|532.39|528.39|532.45|528.45|532.39|528.39|14
1624187230000|2021-06-20 11:07:10|532.4|528.4|532.1|528.1|532.4|528.4|532.1|528.1|15
1624187240000|2021-06-20 11:07:20|532.11|528.11|532.07|528.07|532.17|528.17|532.04|528.04|18
1624187250000|2021-06-20 11:07:30|532.09|528.09|532.27|528.27|532.31|528.31|532.08|528.08|21
1624187260000|2021-06-20 11:07:40|532.28|528.28|532.11|528.11|532.28|528.28|532.11|528.11|13
1624187270000|2021-06-20 11:07:50|532.09|528.09|531.72|527.72|532.09|528.09|531.72|527.72|21
1624187280000|2021-06-20 11:08:00|531.69|527.69|531.47|527.47|531.7|527.7|531.4|527.4|14
1624187290000|2021-06-20 11:08:10|531.53|527.53|531.52|527.52|531.55|527.55|531.46|527.46|19
1624187300000|2021-06-20 11:08:20|531.51|527.51|531.56|527.56|531.56|527.56|531.46|527.46|19
1624187310000|2021-06-20 11:08:30|531.55|527.55|531.19|527.19|531.55|527.55|531.19|527.19|21
1624187320000|2021-06-20 11:08:40|531.09|527.09|530.23|526.23|531.09|527.09|530.23|526.23|24
1624187330000|2021-06-20 11:08:50|530.3|526.3|529.97|525.97|530.3|526.3|529.97|525.97|18
1624187340000|2021-06-20 11:09:00|529.99|525.99|530.12|526.12|530.17|526.17|529.99|525.99|19
1624187350000|2021-06-20 11:09:10|530.06|526.06|529.96|525.96|530.21|526.21|529.96|525.96|22
1624187360000|2021-06-20 11:09:20|529.87|525.87|530.12|526.12|530.15|526.15|529.83|525.83|18
1624187370000|2021-06-20 11:09:30|530.15|526.15|530.17|526.17|530.37|526.37|530.15|526.15|15
1624187380000|2021-06-20 11:09:40|530.15|526.15|529.85|525.85|530.16|526.16|529.85|525.85|23
1624187390000|2021-06-20 11:09:50|529.8|525.8|530.35|526.35|530.35|526.35|529.76|525.76|18
1624187400000|2021-06-20 11:10:00|530.4|526.4|531.07|527.07|531.23|527.23|530.4|526.4|23
1624187410000|2021-06-20 11:10:10|531.08|527.08|531.09|527.09|531.12|527.12|531|527|17
1624187420000|2021-06-20 11:10:20|531.1|527.1|531.25|527.25|531.26|527.26|531.1|527.1|12
1624187430000|2021-06-20 11:10:30|531.41|527.41|532.35|528.35|532.4|528.4|531.41|527.41|21
1624187440000|2021-06-20 11:10:40|532.46|528.46|532.07|528.07|532.48|528.48|532.05|528.05|25
1624187450000|2021-06-20 11:10:50|532.08|528.08|532.86|528.86|532.97|528.97|532.08|528.08|24
1624187460000|2021-06-20 11:11:00|532.84|528.84|533.76|529.76|533.81|529.81|532.84|528.84|25
1624187470000|2021-06-20 11:11:10|533.71|529.71|533.29|529.29|533.71|529.71|533.21|529.21|24
1624187480000|2021-06-20 11:11:20|533.31|529.31|533.23|529.23|533.33|529.33|533.19|529.19|21
1624187490000|2021-06-20 11:11:30|533.22|529.22|533.12|529.12|533.22|529.22|532.94|528.94|22
1624187500000|2021-06-20 11:11:40|533.11|529.11|532.94|528.94|533.12|529.12|532.85|528.85|22
1624187510000|2021-06-20 11:11:50|532.91|528.91|532.51|528.51|532.91|528.91|532.36|528.36|22
1624187520000|2021-06-20 11:12:00|532.48|528.48|533.06|529.06|533.07|529.07|532.35|528.35|23
1624187530000|2021-06-20 11:12:10|533.08|529.08|532.64|528.64|533.08|529.08|532.62|528.62|21
1624187540000|2021-06-20 11:12:20|532.66|528.66|532.85|528.85|532.95|528.95|532.66|528.66|22
1624187550000|2021-06-20 11:12:30|532.81|528.81|532.76|528.76|532.82|528.82|532.66|528.66|17
1624187560000|2021-06-20 11:12:40|532.79|528.79|532.97|528.97|532.97|528.97|532.79|528.79|17
1624187570000|2021-06-20 11:12:50|532.96|528.96|532.68|528.68|532.96|528.96|532.68|528.68|20
1624187580000|2021-06-20 11:13:00|532.67|528.67|532.53|528.53|532.67|528.67|532.44|528.44|15
1624187590000|2021-06-20 11:13:10|532.54|528.54|532.03|528.03|532.54|528.54|532.03|528.03|18
1624187600000|2021-06-20 11:13:20|532.01|528.01|531.71|527.71|532.01|528.01|531.71|527.71|11
1624187610000|2021-06-20 11:13:30|531.73|527.73|531.67|527.67|531.75|527.75|531.66|527.66|19
1624187620000|2021-06-20 11:13:40|531.66|527.66|531.52|527.52|531.77|527.77|531.52|527.52|17
1624187630000|2021-06-20 11:13:50|531.53|527.53|531.17|527.17|531.6|527.6|531.15|527.15|24
1624187640000|2021-06-20 11:14:00|531.13|527.13|530.84|526.84|531.17|527.17|530.84|526.84|15
1624187650000|2021-06-20 11:14:10|530.85|526.85|530.86|526.86|530.86|526.86|530.83|526.83|11
1624187660000|2021-06-20 11:14:20|530.85|526.85|530.87|526.87|530.94|526.94|530.85|526.85|15
1624187670000|2021-06-20 11:14:30|530.71|526.71|530.78|526.78|530.82|526.82|530.71|526.71|10
1624187680000|2021-06-20 11:14:40|530.79|526.79|530.94|526.94|530.94|526.94|530.79|526.79|12
1624187690000|2021-06-20 11:14:50|530.96|526.96|531.13|527.13|531.13|527.13|530.94|526.94|10
1624187700000|2021-06-20 11:15:00|531.15|527.15|530.9|526.9|531.17|527.17|530.9|526.9|13
1624187710000|2021-06-20 11:15:10|530.91|526.91|530.75|526.75|530.96|526.96|530.64|526.64|22
1624187720000|2021-06-20 11:15:20|530.81|526.81|530.86|526.86|530.86|526.86|530.64|526.64|21
1624187730000|2021-06-20 11:15:30|530.91|526.91|530.76|526.76|530.91|526.91|530.55|526.55|25
1624187740000|2021-06-20 11:15:40|530.75|526.75|530.79|526.79|530.83|526.83|530.75|526.75|13
1624187750000|2021-06-20 11:15:50|530.77|526.77|530.67|526.67|530.77|526.77|530.66|526.66|12
1624187760000|2021-06-20 11:16:00|530.69|526.69|530.69|526.69|530.7|526.7|530.69|526.69|3
1624187770000|2021-06-20 11:16:10|530.66|526.66|530.61|526.61|530.66|526.66|530.61|526.61|5
1624187780000|2021-06-20 11:16:20|530.6|526.6|530.26|526.26|530.6|526.6|530.25|526.25|20
1624187790000|2021-06-20 11:16:30|530.28|526.28|530.31|526.31|530.36|526.36|530.24|526.24|17
1624187800000|2021-06-20 11:16:40|530.29|526.29|530.71|526.71|530.72|526.72|530.29|526.29|21
1624187810000|2021-06-20 11:16:50|530.69|526.69|530.36|526.36|530.7|526.7|530.36|526.36|15
1624187820000|2021-06-20 11:17:00|530.37|526.37|530.38|526.38|530.38|526.38|530.35|526.35|16
1624187830000|2021-06-20 11:17:10|530.36|526.36|529.43|525.43|530.36|526.36|529.43|525.43|24
1624187840000|2021-06-20 11:17:20|529.44|525.44|529.2|525.2|529.49|525.49|529.2|525.2|23
1624187850000|2021-06-20 11:17:30|529.18|525.18|528.93|524.93|529.18|525.18|528.93|524.93|19
1624187860000|2021-06-20 11:17:40|528.96|524.96|528.84|524.84|529.22|525.22|528.8|524.8|24
1624187870000|2021-06-20 11:17:50|528.83|524.83|528.66|524.66|528.83|524.83|528.62|524.62|24
1624187880000|2021-06-20 11:18:00|528.67|524.67|529.17|525.17|529.2|525.2|528.67|524.67|22
1624187890000|2021-06-20 11:18:10|529.13|525.13|529.01|525.01|529.14|525.14|528.98|524.98|20
1624187900000|2021-06-20 11:18:20|529.02|525.02|528.7|524.7|529.02|525.02|528.7|524.7|20
1624187910000|2021-06-20 11:18:30|528.71|524.71|528.51|524.51|528.74|524.74|528.51|524.51|23
1624187920000|2021-06-20 11:18:40|528.49|524.49|528.48|524.48|528.56|524.56|528.41|524.41|16
1624187930000|2021-06-20 11:18:50|528.47|524.47|528.54|524.54|528.58|524.58|528.34|524.34|21
1624187940000|2021-06-20 11:19:00|528.51|524.51|528.55|524.55|528.55|524.55|528.51|524.51|16
1624187950000|2021-06-20 11:19:10|528.58|524.58|528.47|524.47|528.63|524.63|528.47|524.47|16
1624187960000|2021-06-20 11:19:20|528.46|524.46|528.36|524.36|528.46|524.46|528.35|524.35|7
1624187970000|2021-06-20 11:19:30|528.35|524.35|528.7|524.7|528.7|524.7|528.34|524.34|14
1624187980000|2021-06-20 11:19:40|528.73|524.73|529.11|525.11|529.17|525.17|528.73|524.73|19
1624187990000|2021-06-20 11:19:50|529.12|525.12|529.17|525.17|529.17|525.17|529.11|525.11|17
1624188000000|2021-06-20 11:20:00|529.16|525.16|529.63|525.63|529.63|525.63|529.16|525.16|21
1624188010000|2021-06-20 11:20:10|529.72|525.72|529.68|525.68|529.75|525.75|529.68|525.68|13
1624188020000|2021-06-20 11:20:20|529.67|525.67|529.47|525.47|529.69|525.69|529.47|525.47|19
1624188030000|2021-06-20 11:20:30|529.44|525.44|529.22|525.22|529.46|525.46|529.22|525.22|18
1624188040000|2021-06-20 11:20:40|529.21|525.21|528.75|524.75|529.22|525.22|528.73|524.73|19
1624188050000|2021-06-20 11:20:50|528.76|524.76|528.76|524.76|528.79|524.79|528.74|524.74|16
1624188060000|2021-06-20 11:21:00|528.8|524.8|528.8|524.8|528.86|524.86|528.8|524.8|18
1624188070000|2021-06-20 11:21:10|528.77|524.77|528.7|524.7|528.85|524.85|528.7|524.7|16
1624188080000|2021-06-20 11:21:20|528.71|524.71|528.71|524.71|528.72|524.72|528.7|524.7|13
1624188090000|2021-06-20 11:21:30|528.72|524.72|528.67|524.67|528.72|524.72|528.66|524.66|15
1624188100000|2021-06-20 11:21:40|528.66|524.66|528.55|524.55|528.72|524.72|528.55|524.55|10
1624188110000|2021-06-20 11:21:50|528.57|524.57|528.48|524.48|528.57|524.57|528.47|524.47|12
1624188120000|2021-06-20 11:22:00|528.47|524.47|528.3|524.3|528.48|524.48|528.3|524.3|11
1624188130000|2021-06-20 11:22:10|528.32|524.32|528.32|524.32|528.37|524.37|528.27|524.27|20
1624188140000|2021-06-20 11:22:20|528.33|524.33|528.62|524.62|528.62|524.62|528.32|524.32|20
1624188150000|2021-06-20 11:22:30|528.64|524.64|529.13|525.13|529.15|525.15|528.64|524.64|18
1624188160000|2021-06-20 11:22:40|529.14|525.14|528.72|524.72|529.16|525.16|528.71|524.71|21
1624188170000|2021-06-20 11:22:50|528.83|524.83|528.86|524.86|528.86|524.86|528.66|524.66|15
1624188180000|2021-06-20 11:23:00|528.87|524.87|528.97|524.97|528.98|524.98|528.86|524.86|10
1624188190000|2021-06-20 11:23:10|528.94|524.94|528.81|524.81|528.95|524.95|528.81|524.81|11
1624188200000|2021-06-20 11:23:20|528.82|524.82|528.92|524.92|528.93|524.93|528.82|524.82|12
1624188210000|2021-06-20 11:23:30|529.01|525.01|528.82|524.82|529.05|525.05|528.82|524.82|18
1624188220000|2021-06-20 11:23:40|528.74|524.74|528.54|524.54|528.76|524.76|528.51|524.51|10
1624188230000|2021-06-20 11:23:50|528.55|524.55|528.09|524.09|528.55|524.55|528.08|524.08|17
1624188240000|2021-06-20 11:24:00|528.07|524.07|528.05|524.05|528.08|524.08|528.03|524.03|11
1624188250000|2021-06-20 11:24:10|528.04|524.04|527.87|523.87|528.05|524.05|527.87|523.87|12
1624188260000|2021-06-20 11:24:20|527.82|523.82|527.35|523.35|527.83|523.83|527.3|523.3|19
1624188270000|2021-06-20 11:24:30|527.36|523.36|527.64|523.64|527.64|523.64|527.36|523.36|15
1624188280000|2021-06-20 11:24:40|527.66|523.66|527.42|523.42|527.67|523.67|527.42|523.42|19
1624188290000|2021-06-20 11:24:50|527.28|523.28|527.26|523.26|527.29|523.29|527.22|523.22|13
1624188300000|2021-06-20 11:25:00|527.25|523.25|527.02|523.02|527.26|523.26|526.86|522.86|21
1624188310000|2021-06-20 11:25:10|527.03|523.03|527.18|523.18|527.23|523.23|527.01|523.01|15
1624188320000|2021-06-20 11:25:20|527.19|523.19|527.34|523.34|527.35|523.35|527.14|523.14|18
1624188330000|2021-06-20 11:25:30|527.33|523.33|527.21|523.21|527.36|523.36|527.18|523.18|16
1624188340000|2021-06-20 11:25:40|527.2|523.2|527|523|527.2|523.2|526.97|522.97|20
1624188350000|2021-06-20 11:25:50|527.06|523.06|527.28|523.28|527.29|523.29|527.06|523.06|14
1624188360000|2021-06-20 11:26:00|527.29|523.29|527.26|523.26|527.31|523.31|527.26|523.26|6
1624188370000|2021-06-20 11:26:10|527.27|523.27|527.92|523.92|527.94|523.94|527.27|523.27|18
1624188380000|2021-06-20 11:26:20|527.93|523.93|527.82|523.82|527.97|523.97|527.78|523.78|17
1624188390000|2021-06-20 11:26:30|527.83|523.83|528.07|524.07|528.07|524.07|527.82|523.82|14
1624188400000|2021-06-20 11:26:40|528.08|524.08|528.46|524.46|528.46|524.46|528.07|524.07|14
1624188410000|2021-06-20 11:26:50|528.47|524.47|528.55|524.55|528.58|524.58|528.47|524.47|15
1624188420000|2021-06-20 11:27:00|528.56|524.56|528.3|524.3|528.56|524.56|528.23|524.23|17
1624188430000|2021-06-20 11:27:10|528.31|524.31|528.36|524.36|528.36|524.36|528.22|524.22|17
1624188440000|2021-06-20 11:27:20|528.41|524.41|528.83|524.83|528.83|524.83|528.41|524.41|14
1624188450000|2021-06-20 11:27:30|528.85|524.85|528.72|524.72|528.85|524.85|528.72|524.72|13
1624188460000|2021-06-20 11:27:40|528.87|524.87|529.03|525.03|529.03|525.03|528.87|524.87|10
1624188470000|2021-06-20 11:27:50|529.13|525.13|529.45|525.45|529.45|525.45|529.13|525.13|14
1624188480000|2021-06-20 11:28:00|529.42|525.42|529.07|525.07|529.42|525.42|529.07|525.07|25
1624188490000|2021-06-20 11:28:10|529.17|525.17|528.99|524.99|529.25|525.25|528.91|524.91|18
1624188500000|2021-06-20 11:28:20|528.94|524.94|528.83|524.83|528.94|524.94|528.83|524.83|7
1624188510000|2021-06-20 11:28:30|528.82|524.82|528.21|524.21|528.82|524.82|528.21|524.21|19
1624188520000|2021-06-20 11:28:40|528.16|524.16|527.78|523.78|528.16|524.16|527.78|523.78|13
1624188530000|2021-06-20 11:28:50|527.77|523.77|527.69|523.69|527.77|523.77|527.6|523.6|14
1624188540000|2021-06-20 11:29:00|527.68|523.68|527.68|523.68|527.69|523.69|527.67|523.67|5
1624188550000|2021-06-20 11:29:10|527.62|523.62|527.13|523.13|527.62|523.62|527.11|523.11|24
1624188560000|2021-06-20 11:29:20|527.14|523.14|527.05|523.05|527.32|523.32|527.05|523.05|21
1624188570000|2021-06-20 11:29:30|527.04|523.04|527.09|523.09|527.11|523.11|527.04|523.04|18
1624188580000|2021-06-20 11:29:40|527.12|523.12|527.29|523.29|527.29|523.29|527.12|523.12|17
1624188590000|2021-06-20 11:29:50|527.28|523.28|527.25|523.25|527.29|523.29|527.24|523.24|13
1624188600000|2021-06-20 11:30:00|527.21|523.21|527.02|523.02|527.21|523.21|526.98|522.98|12
1624188610000|2021-06-20 11:30:10|527.01|523.01|526.35|522.35|527.02|523.02|526.28|522.28|17
1624188620000|2021-06-20 11:30:20|526.39|522.39|526.27|522.27|526.39|522.39|526.17|522.17|20
1624188630000|2021-06-20 11:30:30|526.23|522.23|526.92|522.92|526.92|522.92|526.23|522.23|21
1624188640000|2021-06-20 11:30:40|526.93|522.93|526.3|522.3|526.93|522.93|526.27|522.27|21
1624188650000|2021-06-20 11:30:50|526.31|522.31|525.95|521.95|526.32|522.32|525.94|521.94|18
1624188660000|2021-06-20 11:31:00|525.92|521.92|525.65|521.65|525.96|521.96|525.65|521.65|24
1624188670000|2021-06-20 11:31:10|525.62|521.62|525.78|521.78|525.78|521.78|525.52|521.52|20
1624188680000|2021-06-20 11:31:20|525.77|521.77|526.45|522.45|526.47|522.47|525.77|521.77|25
1624188690000|2021-06-20 11:31:30|526.44|522.44|526.49|522.49|526.49|522.49|526.18|522.18|27
1624188700000|2021-06-20 11:31:40|526.48|522.48|526.12|522.12|526.49|522.49|526.12|522.12|21
1624188710000|2021-06-20 11:31:50|526.11|522.11|525.87|521.87|526.11|522.11|525.8|521.8|18
1624188720000|2021-06-20 11:32:00|525.88|521.88|525.7|521.7|525.88|521.88|525.7|521.7|20
1624188730000|2021-06-20 11:32:10|525.66|521.66|525.46|521.46|525.68|521.68|525.43|521.43|22
1624188740000|2021-06-20 11:32:20|525.47|521.47|525.87|521.87|525.89|521.89|525.47|521.47|16
1624188750000|2021-06-20 11:32:30|525.88|521.88|525.99|521.99|526|522|525.85|521.85|17
1624188760000|2021-06-20 11:32:40|525.97|521.97|525.68|521.68|525.97|521.97|525.5|521.5|27
1624188770000|2021-06-20 11:32:50|525.67|521.67|525.68|521.68|525.77|521.77|525.61|521.61|22
1624188780000|2021-06-20 11:33:00|525.72|521.72|525.61|521.61|525.77|521.77|525.39|521.39|21
1624188790000|2021-06-20 11:33:10|525.43|521.43|525.29|521.29|525.43|521.43|525.29|521.29|18
1624188800000|2021-06-20 11:33:20|525.27|521.27|524.24|520.24|525.27|521.27|524.24|520.24|20
1624188810000|2021-06-20 11:33:30|524.08|520.08|524.15|520.15|524.45|520.45|523.97|519.97|27
1624188820000|2021-06-20 11:33:40|524.14|520.14|523.01|519.01|524.14|520.14|523.01|519.01|21
1624188830000|2021-06-20 11:33:50|523.03|519.03|523.13|519.13|523.15|519.15|522.87|518.87|22
1624188840000|2021-06-20 11:34:00|523.12|519.12|523.93|519.93|523.97|519.97|523.12|519.12|27
1624188850000|2021-06-20 11:34:10|523.96|519.96|523.8|519.8|524.02|520.02|523.79|519.79|27
1624188860000|2021-06-20 11:34:20|523.82|519.82|523.86|519.86|524.27|520.27|523.82|519.82|24
1624188870000|2021-06-20 11:34:30|524.07|520.07|523.66|519.66|524.07|520.07|523.63|519.63|20
1624188880000|2021-06-20 11:34:40|523.69|519.69|523.91|519.91|523.92|519.92|523.69|519.69|15
1624188890000|2021-06-20 11:34:50|523.9|519.9|524.11|520.11|524.12|520.12|523.84|519.84|9
1624188900000|2021-06-20 11:35:00|524.1|520.1|524.57|520.57|524.57|520.57|524.1|520.1|17
1624188910000|2021-06-20 11:35:10|524.54|520.54|523.48|519.48|524.6|520.6|522.11|518.11|27
1624188920000|2021-06-20 11:35:20|523.47|519.47|524.01|520.01|524.04|520.04|523.36|519.36|23
1624188930000|2021-06-20 11:35:30|524.03|520.03|524.42|520.42|524.43|520.43|523.93|519.93|18
1624188940000|2021-06-20 11:35:40|524.46|520.46|524.54|520.54|524.67|520.67|524.3|520.3|25
1624188950000|2021-06-20 11:35:50|524.6|520.6|524.63|520.63|524.73|520.73|524.6|520.6|21
1624188960000|2021-06-20 11:36:00|524.62|520.62|524.82|520.82|525.11|521.11|524.61|520.61|22
1624188970000|2021-06-20 11:36:10|524.81|520.81|525.18|521.18|525.18|521.18|524.81|520.81|18
1624188980000|2021-06-20 11:36:20|525.17|521.17|525.55|521.55|525.55|521.55|525.17|521.17|15
1624188990000|2021-06-20 11:36:30|525.62|521.62|525.28|521.28|525.69|521.69|525.28|521.28|18
1624189000000|2021-06-20 11:36:40|525.25|521.25|525.17|521.17|525.44|521.44|525.17|521.17|16
1624189010000|2021-06-20 11:36:50|525.18|521.18|525.15|521.15|525.18|521.18|524.87|520.87|19
1624189020000|2021-06-20 11:37:00|525.2|521.2|525.56|521.56|525.56|521.56|525.19|521.19|16
1624189030000|2021-06-20 11:37:10|525.57|521.57|525.92|521.92|525.92|521.92|525.57|521.57|17
1624189040000|2021-06-20 11:37:20|525.95|521.95|525.99|521.99|525.99|521.99|525.9|521.9|12
1624189050000|2021-06-20 11:37:30|525.97|521.97|526.12|522.12|526.28|522.28|525.97|521.97|17
1624189060000|2021-06-20 11:37:40|526.09|522.09|526.04|522.04|526.18|522.18|526|522|17
1624189070000|2021-06-20 11:37:50|526|522|526.55|522.55|526.55|522.55|526|522|23
1624189080000|2021-06-20 11:38:00|526.95|522.95|526.72|522.72|526.95|522.95|526.56|522.56|24
1624189090000|2021-06-20 11:38:10|526.71|522.71|526.79|522.79|526.83|522.83|526.71|522.71|16
1624189100000|2021-06-20 11:38:20|526.77|522.77|527.03|523.03|527.18|523.18|526.77|522.77|18
1624189110000|2021-06-20 11:38:30|527.01|523.01|527.41|523.41|527.44|523.44|527.01|523.01|17
1624189120000|2021-06-20 11:38:40|527.42|523.42|527.14|523.14|527.55|523.55|527.14|523.14|20
1624189130000|2021-06-20 11:38:50|527.15|523.15|527.38|523.38|527.4|523.4|527.15|523.15|18
1624189140000|2021-06-20 11:39:00|527.39|523.39|527.15|523.15|527.45|523.45|527.06|523.06|16
1624189150000|2021-06-20 11:39:10|527.11|523.11|527.63|523.63|527.63|523.63|527.11|523.11|20
1624189160000|2021-06-20 11:39:20|527.64|523.64|527.6|523.6|527.64|523.64|527.57|523.57|15
1624189170000|2021-06-20 11:39:30|527.57|523.57|527.41|523.41|527.57|523.57|527.41|523.41|14
1624189180000|2021-06-20 11:39:40|527.4|523.4|527.41|523.41|527.55|523.55|527.39|523.39|13
1624189190000|2021-06-20 11:39:50|527.39|523.39|526.84|522.84|527.39|523.39|526.84|522.84|25
1624189200000|2021-06-20 11:40:00|526.81|522.81|526.9|522.9|526.95|522.95|526.81|522.81|23
1624189210000|2021-06-20 11:40:10|526.89|522.89|527.08|523.08|527.11|523.11|526.73|522.73|20
1624189220000|2021-06-20 11:40:20|527.05|523.05|526.93|522.93|527.05|523.05|526.92|522.92|8
1624189230000|2021-06-20 11:40:30|526.96|522.96|527.19|523.19|527.2|523.2|526.96|522.96|12
1624189240000|2021-06-20 11:40:40|527.18|523.18|528.01|524.01|528.01|524.01|527.18|523.18|22
1624189250000|2021-06-20 11:40:50|528.06|524.06|528.97|524.97|528.97|524.97|528.03|524.03|25
1624189260000|2021-06-20 11:41:00|528.94|524.94|528.85|524.85|529.23|525.23|528.81|524.81|21
1624189270000|2021-06-20 11:41:10|528.98|524.98|529.18|525.18|529.18|525.18|528.98|524.98|11
1624189280000|2021-06-20 11:41:20|529.19|525.19|529.35|525.35|529.38|525.38|529.16|525.16|15
1624189290000|2021-06-20 11:41:30|529.32|525.32|528.99|524.99|529.32|525.32|528.99|524.99|27
1624189300000|2021-06-20 11:41:40|529|525|529.03|525.03|529.11|525.11|528.9|524.9|19
1624189310000|2021-06-20 11:41:50|529.02|525.02|529.09|525.09|529.11|525.11|529|525|16
1624189320000|2021-06-20 11:42:00|529.08|525.08|528.95|524.95|529.21|525.21|528.95|524.95|21
1624189330000|2021-06-20 11:42:10|528.96|524.96|528.62|524.62|528.99|524.99|528.62|524.62|22
1624189340000|2021-06-20 11:42:20|528.59|524.59|529.02|525.02|529.06|525.06|528.53|524.53|25
1624189350000|2021-06-20 11:42:30|528.99|524.99|528.85|524.85|528.99|524.99|528.84|524.84|17
1624189360000|2021-06-20 11:42:40|528.84|524.84|528.85|524.85|528.97|524.97|528.84|524.84|18
1624189370000|2021-06-20 11:42:50|528.84|524.84|528.65|524.65|528.85|524.85|528.64|524.64|16
1624189380000|2021-06-20 11:43:00|528.64|524.64|528.54|524.54|528.64|524.64|528.54|524.54|12
1624189390000|2021-06-20 11:43:10|528.55|524.55|528.86|524.86|528.88|524.88|528.55|524.55|21
1624189400000|2021-06-20 11:43:20|528.96|524.96|528.87|524.87|528.96|524.96|528.87|524.87|6
1624189410000|2021-06-20 11:43:30|528.88|524.88|528.88|524.88|528.9|524.9|528.86|524.86|5
1624189420000|2021-06-20 11:43:40|528.87|524.87|528.83|524.83|528.87|524.87|528.82|524.82|6
1624189430000|2021-06-20 11:43:50|528.82|524.82|528.17|524.17|528.83|524.83|528.17|524.17|18
1624189440000|2021-06-20 11:44:00|528.16|524.16|527.73|523.73|528.21|524.21|527.7|523.7|19
1624189450000|2021-06-20 11:44:10|527.74|523.74|527.03|523.03|527.74|523.74|526.87|522.87|23
1624189460000|2021-06-20 11:44:20|527.09|523.09|526.7|522.7|527.09|523.09|526.67|522.67|19
1624189470000|2021-06-20 11:44:30|526.69|522.69|527.31|523.31|527.34|523.34|526.69|522.69|15
1624189480000|2021-06-20 11:44:40|527.34|523.34|527.24|523.24|527.36|523.36|527.21|523.21|17
1624189490000|2021-06-20 11:44:50|527.25|523.25|527.64|523.64|527.64|523.64|527.25|523.25|17
1624189500000|2021-06-20 11:45:00|527.65|523.65|527.33|523.33|527.65|523.65|527.28|523.28|19
1624189510000|2021-06-20 11:45:10|527.39|523.39|527.56|523.56|527.56|523.56|527.38|523.38|17
1624189520000|2021-06-20 11:45:20|527.55|523.55|527.36|523.36|527.58|523.58|527.36|523.36|13
1624189530000|2021-06-20 11:45:30|527.34|523.34|527.47|523.47|527.5|523.5|527.33|523.33|15
1624189540000|2021-06-20 11:45:40|527.46|523.46|527.62|523.62|527.62|523.62|527.43|523.43|13
1624189550000|2021-06-20 11:45:50|527.63|523.63|527.95|523.95|527.97|523.97|527.63|523.63|20
1624189560000|2021-06-20 11:46:00|527.91|523.91|528.49|524.49|528.58|524.58|527.91|523.91|17
1624189570000|2021-06-20 11:46:10|528.52|524.52|528.77|524.77|528.77|524.77|528.51|524.51|23
1624189580000|2021-06-20 11:46:20|528.76|524.76|528.7|524.7|528.76|524.76|528.48|524.48|19
1624189590000|2021-06-20 11:46:30|528.67|524.67|529.05|525.05|529.05|525.05|528.67|524.67|15
1624189600000|2021-06-20 11:46:40|529.07|525.07|529.29|525.29|529.33|525.33|529.07|525.07|14
1624189610000|2021-06-20 11:46:50|529.3|525.3|529.4|525.4|529.58|525.58|529.3|525.3|19
1624189620000|2021-06-20 11:47:00|529.37|525.37|529.35|525.35|529.39|525.39|529.3|525.3|14
1624189630000|2021-06-20 11:47:10|529.36|525.36|528.95|524.95|529.36|525.36|528.91|524.91|20
1624189640000|2021-06-20 11:47:20|528.94|524.94|528.86|524.86|528.96|524.96|528.79|524.79|14
1624189650000|2021-06-20 11:47:30|528.87|524.87|528.84|524.84|528.87|524.87|528.79|524.79|21
1624189660000|2021-06-20 11:47:40|528.8|524.8|528.9|524.9|528.97|524.97|528.8|524.8|14
1624189670000|2021-06-20 11:47:50|528.89|524.89|528.56|524.56|528.9|524.9|528.56|524.56|17
1624189680000|2021-06-20 11:48:00|528.53|524.53|528.56|524.56|528.58|524.58|528.53|524.53|11
1624189690000|2021-06-20 11:48:10|528.55|524.55|527.48|523.48|528.56|524.56|527.47|523.47|23
1624189700000|2021-06-20 11:48:20|527.47|523.47|527.24|523.24|527.47|523.47|527.18|523.18|18
1624189710000|2021-06-20 11:48:30|527.26|523.26|527.23|523.23|527.29|523.29|527.23|523.23|16
1624189720000|2021-06-20 11:48:40|527.26|523.26|527.21|523.21|527.3|523.3|527.18|523.18|22
1624189730000|2021-06-20 11:48:50|527.25|523.25|527.35|523.35|527.36|523.36|527.25|523.25|17
1624189740000|2021-06-20 11:49:00|527.37|523.37|527.45|523.45|527.45|523.45|527.23|523.23|16
1624189750000|2021-06-20 11:49:10|527.48|523.48|527.48|523.48|527.73|523.73|527.47|523.47|17
1624189760000|2021-06-20 11:49:20|527.46|523.46|526.24|522.24|527.48|523.48|526.24|522.24|21
1624189770000|2021-06-20 11:49:30|526.22|522.22|525.54|521.54|526.27|522.27|525.54|521.54|24
1624189780000|2021-06-20 11:49:40|525.57|521.57|525.87|521.87|525.93|521.93|525.48|521.48|23
1624189790000|2021-06-20 11:49:50|525.89|521.89|525.54|521.54|525.92|521.92|525.54|521.54|27
1624189800000|2021-06-20 11:50:00|525.6|521.6|526.14|522.14|526.41|522.41|525.6|521.6|25
1624189810000|2021-06-20 11:50:10|526.1|522.1|526.28|522.28|526.29|522.29|526.02|522.02|18
1624189820000|2021-06-20 11:50:20|526.29|522.29|526.77|522.77|526.78|522.78|526.29|522.29|20
1624189830000|2021-06-20 11:50:30|526.76|522.76|526.85|522.85|526.85|522.85|526.76|522.76|10
1624189840000|2021-06-20 11:50:40|526.91|522.91|525.88|521.88|526.91|522.91|525.86|521.86|25
1624189850000|2021-06-20 11:50:50|525.9|521.9|526.09|522.09|526.09|522.09|525.88|521.88|18
1624189860000|2021-06-20 11:51:00|526.15|522.15|526.34|522.34|526.36|522.36|526.15|522.15|23
1624189870000|2021-06-20 11:51:10|526.37|522.37|526.25|522.25|526.37|522.37|526.22|522.22|22
1624189880000|2021-06-20 11:51:20|526.27|522.27|525.92|521.92|526.27|522.27|525.89|521.89|18
1624189890000|2021-06-20 11:51:30|525.91|521.91|525.95|521.95|525.95|521.95|525.91|521.91|7
1624189900000|2021-06-20 11:51:40|525.99|521.99|526.23|522.23|526.26|522.26|525.99|521.99|12
1624189910000|2021-06-20 11:51:50|526.22|522.22|525.92|521.92|526.22|522.22|525.92|521.92|22
1624189920000|2021-06-20 11:52:00|525.93|521.93|526.37|522.37|526.41|522.41|525.88|521.88|22
1624189930000|2021-06-20 11:52:10|526.32|522.32|526.44|522.44|526.44|522.44|526.24|522.24|21
1624189940000|2021-06-20 11:52:20|526.43|522.43|526.56|522.56|526.59|522.59|526.43|522.43|18
1624189950000|2021-06-20 11:52:30|526.58|522.58|526.38|522.38|526.74|522.74|526.34|522.34|23
1624189960000|2021-06-20 11:52:40|526.39|522.39|526.24|522.24|526.39|522.39|526.24|522.24|15
1624189970000|2021-06-20 11:52:50|526.2|522.2|525.85|521.85|526.2|522.2|525.72|521.72|25
1624189980000|2021-06-20 11:53:00|525.83|521.83|525.5|521.5|525.93|521.93|525.47|521.47|24
1624189990000|2021-06-20 11:53:10|525.52|521.52|525.35|521.35|525.52|521.52|525.34|521.34|17
1624190000000|2021-06-20 11:53:20|525.36|521.36|525.43|521.43|525.57|521.57|525.32|521.32|19
1624190010000|2021-06-20 11:53:30|525.4|521.4|524.71|520.71|525.4|521.4|524.71|520.71|19
1624190020000|2021-06-20 11:53:40|524.7|520.7|524.74|520.74|524.85|520.85|524.47|520.47|23
1624190030000|2021-06-20 11:53:50|524.71|520.71|525.17|521.17|525.17|521.17|524.71|520.71|16
1624190040000|2021-06-20 11:54:00|525.16|521.16|525.09|521.09|525.28|521.28|525.09|521.09|22
1624190050000|2021-06-20 11:54:10|525.1|521.1|525.01|521.01|525.13|521.13|525|521|16
1624190060000|2021-06-20 11:54:20|525.02|521.02|525.2|521.2|525.2|521.2|525|521|10
1624190070000|2021-06-20 11:54:30|525.28|521.28|525.5|521.5|525.51|521.51|525.27|521.27|12
1624190080000|2021-06-20 11:54:40|525.51|521.51|525.34|521.34|525.51|521.51|525.15|521.15|15
1624190090000|2021-06-20 11:54:50|525.35|521.35|525.53|521.53|525.54|521.54|525.35|521.35|20
1624190100000|2021-06-20 11:55:00|525.56|521.56|525.88|521.88|526|522|525.56|521.56|19
1624190110000|2021-06-20 11:55:10|525.87|521.87|525.64|521.64|525.87|521.87|525.49|521.49|19
1624190120000|2021-06-20 11:55:20|525.66|521.66|525.7|521.7|525.76|521.76|525.53|521.53|17
1624190130000|2021-06-20 11:55:30|525.72|521.72|525.53|521.53|525.75|521.75|525.53|521.53|15
1624190140000|2021-06-20 11:55:40|525.52|521.52|525.48|521.48|525.52|521.52|525.46|521.46|10
1624190150000|2021-06-20 11:55:50|525.49|521.49|525.52|521.52|525.65|521.65|525.49|521.49|14
1624190160000|2021-06-20 11:56:00|525.54|521.54|525.6|521.6|525.61|521.61|525.53|521.53|10
1624190170000|2021-06-20 11:56:10|525.59|521.59|525.15|521.15|525.6|521.6|525.15|521.15|20
1624190180000|2021-06-20 11:56:20|525.16|521.16|524.99|520.99|525.18|521.18|524.99|520.99|13
1624190190000|2021-06-20 11:56:30|524.97|520.97|524.79|520.79|524.97|520.97|524.74|520.74|11
1624190200000|2021-06-20 11:56:40|524.8|520.8|524.45|520.45|524.8|520.8|524.43|520.43|12
1624190210000|2021-06-20 11:56:50|524.44|520.44|524.35|520.35|524.47|520.47|524.35|520.35|14
1624190220000|2021-06-20 11:57:00|524.31|520.31|524.13|520.13|524.32|520.32|524.13|520.13|15
1624190230000|2021-06-20 11:57:10|524.16|520.16|524.08|520.08|524.27|520.27|524.08|520.08|18
1624190240000|2021-06-20 11:57:20|524.04|520.04|524.14|520.14|524.14|520.14|523.96|519.96|18
1624190250000|2021-06-20 11:57:30|524.12|520.12|524.47|520.47|524.47|520.47|524.12|520.12|15
1624190260000|2021-06-20 11:57:40|524.5|520.5|524.51|520.51|524.51|520.51|524.46|520.46|16
1624190270000|2021-06-20 11:57:50|524.52|520.52|524.49|520.49|524.69|520.69|524.47|520.47|15
1624190280000|2021-06-20 11:58:00|524.46|520.46|524.55|520.55|524.56|520.56|524.46|520.46|20
1624190290000|2021-06-20 11:58:10|524.59|520.59|524.79|520.79|524.79|520.79|524.58|520.58|9
1624190300000|2021-06-20 11:58:20|524.78|520.78|524.91|520.91|524.91|520.91|524.78|520.78|17
1624190310000|2021-06-20 11:58:30|524.9|520.9|525.32|521.32|525.32|521.32|524.88|520.88|16
1624190320000|2021-06-20 11:58:40|525.35|521.35|525.29|521.29|525.36|521.36|525.26|521.26|17
1624190330000|2021-06-20 11:58:50|525.28|521.28|525.27|521.27|525.33|521.33|525.23|521.23|16
1624190340000|2021-06-20 11:59:00|525.28|521.28|525.34|521.34|525.34|521.34|525.26|521.26|8
1624190350000|2021-06-20 11:59:10|525.32|521.32|525.01|521.01|525.33|521.33|525|521|13
1624190360000|2021-06-20 11:59:20|525|521|524.99|520.99|525.01|521.01|524.97|520.97|9
1624190370000|2021-06-20 11:59:30|525|521|525.01|521.01|525.01|521.01|524.99|520.99|10
1624190380000|2021-06-20 11:59:40|525.02|521.02|524.95|520.95|525.03|521.03|524.95|520.95|16
1624190390000|2021-06-20 11:59:50|524.96|520.96|524.74|520.74|524.97|520.97|524.74|520.74|14
1624190400000|2021-06-20 12:00:00|524.75|520.75|524.47|520.47|524.75|520.75|524.42|520.42|18
1624190410000|2021-06-20 12:00:10|524.45|520.45|523.86|519.86|524.45|520.45|523.86|519.86|18
1624190420000|2021-06-20 12:00:20|523.84|519.84|523.4|519.4|523.84|519.84|523.34|519.34|19
1624190430000|2021-06-20 12:00:30|523.41|519.41|523.84|519.84|523.84|519.84|523.41|519.41|16
1624190440000|2021-06-20 12:00:40|523.92|519.92|524.17|520.17|524.17|520.17|523.79|519.79|24
1624190450000|2021-06-20 12:00:50|524.24|520.24|524.79|520.79|525|521|524.24|520.24|24
1624190460000|2021-06-20 12:01:00|524.85|520.85|524.47|520.47|524.89|520.89|524.32|520.32|26
1624190470000|2021-06-20 12:01:10|524.48|520.48|524.38|520.38|524.48|520.48|524.3|520.3|19
1624190480000|2021-06-20 12:01:20|524.41|520.41|525.26|521.26|525.29|521.29|524.41|520.41|25
1624190490000|2021-06-20 12:01:30|525.21|521.21|525.29|521.29|525.33|521.33|524.99|520.99|20
1624190500000|2021-06-20 12:01:40|525.28|521.28|525.16|521.16|525.28|521.28|525.08|521.08|24
1624190510000|2021-06-20 12:01:50|525.18|521.18|525.81|521.81|525.81|521.81|525.18|521.18|18
1624190520000|2021-06-20 12:02:00|525.79|521.79|525.74|521.74|525.92|521.92|525.59|521.59|25
1624190530000|2021-06-20 12:02:10|525.73|521.73|526.29|522.29|526.3|522.3|525.72|521.72|19
1624190540000|2021-06-20 12:02:20|526.33|522.33|526.45|522.45|526.55|522.55|526.32|522.32|22
1624190550000|2021-06-20 12:02:30|526.41|522.41|526.47|522.47|526.47|522.47|526.26|522.26|25
1624190560000|2021-06-20 12:02:40|526.43|522.43|526.44|522.44|526.44|522.44|526.34|522.34|19
1624190570000|2021-06-20 12:02:50|526.43|522.43|527.25|523.25|527.31|523.31|526.43|522.43|21
1624190580000|2021-06-20 12:03:00|527.24|523.24|526.74|522.74|527.27|523.27|526.65|522.65|21
1624190590000|2021-06-20 12:03:10|526.76|522.76|527.14|523.14|527.2|523.2|526.76|522.76|16
1624190600000|2021-06-20 12:03:20|527.21|523.21|527.11|523.11|527.25|523.25|527.09|523.09|14
1624190610000|2021-06-20 12:03:30|527.12|523.12|526.96|522.96|527.23|523.23|526.96|522.96|14
1624190620000|2021-06-20 12:03:40|526.82|522.82|526.61|522.61|526.95|522.95|526.61|522.61|25
1624190630000|2021-06-20 12:03:50|526.6|522.6|525.88|521.88|526.6|522.6|525.88|521.88|21
1624190640000|2021-06-20 12:04:00|525.84|521.84|526.01|522.01|526.22|522.22|525.84|521.84|22
1624190650000|2021-06-20 12:04:10|526.06|522.06|525.63|521.63|526.1|522.1|525.63|521.63|21
1624190660000|2021-06-20 12:04:20|525.61|521.61|525.19|521.19|525.61|521.61|525.07|521.07|26
1624190670000|2021-06-20 12:04:30|525.17|521.17|524.58|520.58|525.17|521.17|524.58|520.58|24
1624190680000|2021-06-20 12:04:40|524.52|520.52|524.71|520.71|524.71|520.71|524.33|520.33|26
1624190690000|2021-06-20 12:04:50|524.76|520.76|524.16|520.16|524.82|520.82|524.16|520.16|26
1624190700000|2021-06-20 12:05:00|524.13|520.13|523.83|519.83|524.14|520.14|523.7|519.7|24
1624190710000|2021-06-20 12:05:10|523.82|519.82|523|519|523.96|519.96|523|519|26
1624190720000|2021-06-20 12:05:20|522.99|518.99|522.35|518.35|522.99|518.99|522.28|518.28|21
1624190730000|2021-06-20 12:05:30|522.3|518.3|522.65|518.65|522.88|518.88|522.3|518.3|27
1624190740000|2021-06-20 12:05:40|522.69|518.69|522.27|518.27|522.69|518.69|522.27|518.27|20
1624190750000|2021-06-20 12:05:50|522.24|518.24|522.29|518.29|522.41|518.41|522.21|518.21|17
1624190760000|2021-06-20 12:06:00|522.31|518.31|522.67|518.67|522.69|518.69|522.19|518.19|24
1624190770000|2021-06-20 12:06:10|522.78|518.78|522.26|518.26|522.95|518.95|522.22|518.22|26
1624190780000|2021-06-20 12:06:20|522.21|518.21|521.71|517.71|522.21|518.21|521.71|517.71|19
1624190790000|2021-06-20 12:06:30|521.7|517.7|521.63|517.63|521.73|517.73|521.54|517.54|23
1624190800000|2021-06-20 12:06:40|521.6|517.6|521.09|517.09|521.73|517.73|521.09|517.09|25
1624190810000|2021-06-20 12:06:50|520.94|516.94|521|517|521|517|520.37|516.37|25
1624190820000|2021-06-20 12:07:00|521.13|517.13|521.49|517.49|521.49|517.49|521.13|517.13|20
1624190830000|2021-06-20 12:07:10|521.62|517.62|521.64|517.64|521.66|517.66|521.55|517.55|19
1624190840000|2021-06-20 12:07:20|521.63|517.63|520.9|516.9|521.64|517.64|520.9|516.9|22
1624190850000|2021-06-20 12:07:30|520.92|516.92|520.73|516.73|521.17|517.17|520.7|516.7|19
1624190860000|2021-06-20 12:07:40|520.72|516.72|520.31|516.31|520.72|516.72|520.21|516.21|21
1624190870000|2021-06-20 12:07:50|520.32|516.32|520.76|516.76|521.11|517.11|520.32|516.32|27
1624190880000|2021-06-20 12:08:00|520.69|516.69|520.31|516.31|520.69|516.69|520.06|516.06|25
1624190890000|2021-06-20 12:08:10|520.32|516.32|519.96|515.96|520.32|516.32|519.65|515.65|26
1624190900000|2021-06-20 12:08:20|519.99|515.99|519.33|515.33|519.99|515.99|519.33|515.33|27
1624190910000|2021-06-20 12:08:30|519.27|515.27|519.02|515.02|519.27|515.27|518.76|514.76|22
1624190920000|2021-06-20 12:08:40|518.96|514.96|518.61|514.61|518.96|514.96|518.61|514.61|27
1624190930000|2021-06-20 12:08:50|518.6|514.6|518.56|514.56|519.11|515.11|518.5|514.5|26
1624190940000|2021-06-20 12:09:00|518.6|514.6|518.26|514.26|518.6|514.6|518.21|514.21|23
1624190950000|2021-06-20 12:09:10|518.21|514.21|518.23|514.23|518.23|514.23|518.1|514.1|18
1624190960000|2021-06-20 12:09:20|518.17|514.17|518.71|514.71|518.85|514.85|518.17|514.17|20
1624190970000|2021-06-20 12:09:30|518.72|514.72|519.23|515.23|519.41|515.41|518.72|514.72|22
1624190980000|2021-06-20 12:09:40|519.24|515.24|519.57|515.57|519.58|515.58|519.23|515.23|17
1624190990000|2021-06-20 12:09:50|519.58|515.58|519.63|515.63|519.66|515.66|519.51|515.51|22
1624191000000|2021-06-20 12:10:00|519.62|515.62|520.28|516.28|520.35|516.35|519.62|515.62|21
1624191010000|2021-06-20 12:10:10|520.45|516.45|520.62|516.62|520.62|516.62|520.34|516.34|19
1624191020000|2021-06-20 12:10:20|520.61|516.61|520.64|516.64|520.65|516.65|520.58|516.58|17
1624191030000|2021-06-20 12:10:30|520.63|516.63|520.95|516.95|521.03|517.03|520.58|516.58|20
1624191040000|2021-06-20 12:10:40|520.92|516.92|521.1|517.1|521.1|517.1|520.88|516.88|15
1624191050000|2021-06-20 12:10:50|521.14|517.14|521.63|517.63|521.67|517.67|521.13|517.13|22
1624191060000|2021-06-20 12:11:00|521.65|517.65|521.82|517.82|521.82|517.82|521.65|517.65|18
1624191070000|2021-06-20 12:11:10|521.84|517.84|521.92|517.92|521.93|517.93|521.83|517.83|11
1624191080000|2021-06-20 12:11:20|521.9|517.9|521.02|517.02|521.9|517.9|521.02|517.02|24
1624191090000|2021-06-20 12:11:30|521.08|517.08|521.04|517.04|521.1|517.1|520.91|516.91|26
1624191100000|2021-06-20 12:11:40|521.09|517.09|521.25|517.25|521.25|517.25|521.06|517.06|21
1624191110000|2021-06-20 12:11:50|521.24|517.24|521.05|517.05|521.34|517.34|521.04|517.04|22
1624191120000|2021-06-20 12:12:00|521.04|517.04|521.1|517.1|521.14|517.14|521.03|517.03|17
1624191130000|2021-06-20 12:12:10|521.11|517.11|520.62|516.62|521.11|517.11|520.62|516.62|20
1624191140000|2021-06-20 12:12:20|520.51|516.51|520.37|516.37|520.62|516.62|520.34|516.34|26
1624191150000|2021-06-20 12:12:30|520.36|516.36|520.32|516.32|520.45|516.45|520.3|516.3|16
1624191160000|2021-06-20 12:12:40|520.33|516.33|520.36|516.36|520.45|516.45|520.2|516.2|22
1624191170000|2021-06-20 12:12:50|520.32|516.32|520.36|516.36|520.49|516.49|520.31|516.31|25
1624191180000|2021-06-20 12:13:00|520.35|516.35|519.83|515.83|520.48|516.48|519.7|515.7|20
1624191190000|2021-06-20 12:13:10|519.81|515.81|519.87|515.87|519.92|515.92|519.81|515.81|21
1624191200000|2021-06-20 12:13:20|519.83|515.83|519.88|515.88|519.9|515.9|519.83|515.83|20
1624191210000|2021-06-20 12:13:30|519.84|515.84|520.03|516.03|520.05|516.05|519.83|515.83|21
1624191220000|2021-06-20 12:13:40|520.04|516.04|520.39|516.39|520.39|516.39|520.04|516.04|17
1624191230000|2021-06-20 12:13:50|520.38|516.38|520.4|516.4|520.46|516.46|520.38|516.38|20
1624191240000|2021-06-20 12:14:00|520.46|516.46|520.53|516.53|520.54|516.54|520.41|516.41|19
1624191250000|2021-06-20 12:14:10|520.51|516.51|520.72|516.72|520.73|516.73|520.51|516.51|18
1624191260000|2021-06-20 12:14:20|520.76|516.76|520.71|516.71|520.78|516.78|520.71|516.71|11
1624191270000|2021-06-20 12:14:30|520.72|516.72|520.89|516.89|520.92|516.92|520.72|516.72|19
1624191280000|2021-06-20 12:14:40|520.82|516.82|520.6|516.6|520.82|516.82|520.6|516.6|21
1624191290000|2021-06-20 12:14:50|520.56|516.56|520.25|516.25|520.56|516.56|520.25|516.25|12
1624191300000|2021-06-20 12:15:00|520.21|516.21|520.36|516.36|520.37|516.37|520.21|516.21|15
1624191310000|2021-06-20 12:15:10|520.32|516.32|520.58|516.58|520.58|516.58|520.32|516.32|20
1624191320000|2021-06-20 12:15:20|520.56|516.56|520.43|516.43|520.57|516.57|520.43|516.43|15
1624191330000|2021-06-20 12:15:30|520.4|516.4|520.2|516.2|520.49|516.49|520.2|516.2|23
1624191340000|2021-06-20 12:15:40|520.16|516.16|519.77|515.77|520.19|516.19|519.71|515.71|23
1624191350000|2021-06-20 12:15:50|519.71|515.71|519.65|515.65|519.83|515.83|519.62|515.62|25
1624191360000|2021-06-20 12:16:00|519.57|515.57|519.67|515.67|519.92|515.92|519.51|515.51|23
1624191370000|2021-06-20 12:16:10|519.65|515.65|520.04|516.04|520.04|516.04|519.58|515.58|22
1624191380000|2021-06-20 12:16:20|520.1|516.1|520.36|516.36|520.38|516.38|520.1|516.1|22
1624191390000|2021-06-20 12:16:30|520.38|516.38|520.86|516.86|520.89|516.89|520.38|516.38|23
1624191400000|2021-06-20 12:16:40|520.85|516.85|520.75|516.75|520.99|516.99|520.72|516.72|24
1624191410000|2021-06-20 12:16:50|520.78|516.78|521.41|517.41|521.44|517.44|520.78|516.78|22
1624191420000|2021-06-20 12:17:00|521.42|517.42|521.09|517.09|521.44|517.44|520.92|516.92|21
1624191430000|2021-06-20 12:17:10|521.14|517.14|521.63|517.63|521.66|517.66|521.14|517.14|19
1624191440000|2021-06-20 12:17:20|521.66|517.66|521.79|517.79|521.79|517.79|521.66|517.66|10
1624191450000|2021-06-20 12:17:30|521.84|517.84|522.02|518.02|522.02|518.02|521.84|517.84|15
1624191460000|2021-06-20 12:17:40|522.04|518.04|521.8|517.8|522.1|518.1|521.8|517.8|16
1624191470000|2021-06-20 12:17:50|521.81|517.81|521.79|517.79|521.83|517.83|521.37|517.37|25
1624191480000|2021-06-20 12:18:00|521.81|517.81|522|518|522.22|518.22|521.79|517.79|21
1624191490000|2021-06-20 12:18:10|522.02|518.02|522.16|518.16|522.16|518.16|522.01|518.01|18
1624191500000|2021-06-20 12:18:20|522.17|518.17|522.25|518.25|522.26|518.26|521.99|517.99|21
1624191510000|2021-06-20 12:18:30|522.26|518.26|522.07|518.07|522.4|518.4|522.07|518.07|19
1624191520000|2021-06-20 12:18:40|522.17|518.17|521.59|517.59|522.17|518.17|521.59|517.59|15
1624191530000|2021-06-20 12:18:50|521.54|517.54|521.52|517.52|521.58|517.58|521.43|517.43|24
1624191540000|2021-06-20 12:19:00|521.6|517.6|521.09|517.09|521.81|517.81|521.09|517.09|24
1624191550000|2021-06-20 12:19:10|520.98|516.98|520.41|516.41|520.98|516.98|520.41|516.41|22
1624191560000|2021-06-20 12:19:20|520.43|516.43|520.33|516.33|520.43|516.43|520.13|516.13|19
1624191570000|2021-06-20 12:19:30|520.32|516.32|519.79|515.79|520.32|516.32|519.77|515.77|16
1624191580000|2021-06-20 12:19:40|519.74|515.74|519.36|515.36|519.75|515.75|519.34|515.34|20
1624191590000|2021-06-20 12:19:50|519.37|515.37|519.21|515.21|519.37|515.37|518.97|514.97|28
1624191600000|2021-06-20 12:20:00|519.15|515.15|519|515|519.15|515.15|518.83|514.83|22
1624191610000|2021-06-20 12:20:10|518.99|514.99|519.37|515.37|519.46|515.46|518.98|514.98|23
1624191620000|2021-06-20 12:20:20|519.4|515.4|519.3|515.3|519.49|515.49|519.23|515.23|22
1624191630000|2021-06-20 12:20:30|519.33|515.33|519.01|515.01|519.34|515.34|519.01|515.01|21
1624191640000|2021-06-20 12:20:40|518.92|514.92|519.07|515.07|519.07|515.07|518.8|514.8|19
1624191650000|2021-06-20 12:20:50|519.05|515.05|519.12|515.12|519.15|515.15|519.03|515.03|21
1624191660000|2021-06-20 12:21:00|519.14|515.14|519.59|515.59|519.61|515.61|519.07|515.07|22
1624191670000|2021-06-20 12:21:10|519.48|515.48|519.28|515.28|519.49|515.49|519.28|515.28|18
1624191680000|2021-06-20 12:21:20|519.31|515.31|518.78|514.78|519.33|515.33|518.78|514.78|25
1624191690000|2021-06-20 12:21:30|518.77|514.77|518.7|514.7|518.95|514.95|518.43|514.43|25
1624191700000|2021-06-20 12:21:40|518.68|514.68|517.88|513.88|518.68|514.68|517.88|513.88|23
1624191710000|2021-06-20 12:21:50|517.81|513.81|517.82|513.82|517.9|513.9|517.62|513.62|26
1624191720000|2021-06-20 12:22:00|517.81|513.81|518.16|514.16|518.16|514.16|517.81|513.81|12
1624191730000|2021-06-20 12:22:10|518.15|514.15|518.3|514.3|518.31|514.31|518.11|514.11|22
1624191740000|2021-06-20 12:22:20|518.26|514.26|518.37|514.37|518.37|514.37|518.19|514.19|22
1624191750000|2021-06-20 12:22:30|518.38|514.38|518.27|514.27|518.55|514.55|518.27|514.27|23
1624191760000|2021-06-20 12:22:40|518.24|514.24|517.88|513.88|518.24|514.24|517.83|513.83|22
1624191770000|2021-06-20 12:22:50|517.87|513.87|517.54|513.54|517.93|513.93|517.52|513.52|22
1624191780000|2021-06-20 12:23:00|517.6|513.6|518.08|514.08|518.1|514.1|517.58|513.58|24
1624191790000|2021-06-20 12:23:10|518.07|514.07|517.78|513.78|518.09|514.09|517.75|513.75|18
1624191800000|2021-06-20 12:23:20|517.77|513.77|517.54|513.54|517.77|513.77|517.54|513.54|21
1624191810000|2021-06-20 12:23:30|517.51|513.51|516.53|512.53|517.51|513.51|516.52|512.52|25
1624191820000|2021-06-20 12:23:40|516.5|512.5|516.47|512.47|516.8|512.8|516.21|512.21|23
1624191830000|2021-06-20 12:23:50|516.49|512.49|516.34|512.34|516.64|512.64|516.34|512.34|22
1624191840000|2021-06-20 12:24:00|516.37|512.37|516.78|512.78|516.78|512.78|516.37|512.37|21
1624191850000|2021-06-20 12:24:10|516.79|512.79|516.86|512.86|516.89|512.89|516.58|512.58|21
1624191860000|2021-06-20 12:24:20|516.98|512.98|517.3|513.3|517.3|513.3|516.98|512.98|19
1624191870000|2021-06-20 12:24:30|517.36|513.36|517.75|513.75|517.77|513.77|517.36|513.36|27
1624191880000|2021-06-20 12:24:40|517.74|513.74|517.54|513.54|517.75|513.75|517.36|513.36|20
1624191890000|2021-06-20 12:24:50|517.6|513.6|517.3|513.3|517.84|513.84|517.3|513.3|22
1624191900000|2021-06-20 12:25:00|517.28|513.28|517.45|513.45|517.5|513.5|517.23|513.23|16
1624191910000|2021-06-20 12:25:10|517.42|513.42|517.69|513.69|517.76|513.76|517.37|513.37|23
1624191920000|2021-06-20 12:25:20|517.71|513.71|517.74|513.74|517.85|513.85|517.71|513.71|20
1624191930000|2021-06-20 12:25:30|517.73|513.73|518.06|514.06|518.06|514.06|517.73|513.73|20
1624191940000|2021-06-20 12:25:40|518.08|514.08|518.23|514.23|518.27|514.27|518.08|514.08|19
1624191950000|2021-06-20 12:25:50|518.29|514.29|518.09|514.09|518.29|514.29|518.03|514.03|19
1624191960000|2021-06-20 12:26:00|518.1|514.1|517.28|513.28|518.11|514.11|517.28|513.28|22
1624191970000|2021-06-20 12:26:10|517.26|513.26|517|513|517.26|513.26|516.68|512.68|21
1624191980000|2021-06-20 12:26:20|517.01|513.01|517.15|513.15|517.28|513.28|517.01|513.01|21
1624191990000|2021-06-20 12:26:30|517.09|513.09|516.72|512.72|517.09|513.09|516.7|512.7|17
1624192000000|2021-06-20 12:26:40|516.66|512.66|517.05|513.05|517.05|513.05|516.66|512.66|24
1624192010000|2021-06-20 12:26:50|517.04|513.04|516.86|512.86|517.05|513.05|516.85|512.85|16
1624192020000|2021-06-20 12:27:00|516.81|512.81|517.14|513.14|517.17|513.17|516.81|512.81|19
1624192030000|2021-06-20 12:27:10|517.17|513.17|517.54|513.54|517.6|513.6|517.17|513.17|16
1624192040000|2021-06-20 12:27:20|517.53|513.53|517.66|513.66|517.66|513.66|517.47|513.47|13
1624192050000|2021-06-20 12:27:30|517.65|513.65|517.54|513.54|517.66|513.66|517.54|513.54|20
1624192060000|2021-06-20 12:27:40|517.53|513.53|517.66|513.66|517.69|513.69|517.43|513.43|22
1624192070000|2021-06-20 12:27:50|517.65|513.65|518.2|514.2|518.21|514.21|517.65|513.65|23
1624192080000|2021-06-20 12:28:00|518.21|514.21|518.11|514.11|518.21|514.21|518.09|514.09|21
1624192090000|2021-06-20 12:28:10|518.1|514.1|517.76|513.76|518.1|514.1|517.46|513.46|24
1624192100000|2021-06-20 12:28:20|517.77|513.77|518.24|514.24|518.24|514.24|517.77|513.77|23
1624192110000|2021-06-20 12:28:30|518.23|514.23|518.21|514.21|518.23|514.23|518.13|514.13|18
1624192120000|2021-06-20 12:28:40|518.22|514.22|518.33|514.33|518.35|514.35|518.21|514.21|17
1624192130000|2021-06-20 12:28:50|518.34|514.34|518.53|514.53|518.57|514.57|518.34|514.34|21
1624192140000|2021-06-20 12:29:00|518.6|514.6|518.27|514.27|518.6|514.6|518.1|514.1|23
1624192150000|2021-06-20 12:29:10|518.25|514.25|518.72|514.72|518.72|514.72|518.25|514.25|17
1624192160000|2021-06-20 12:29:20|518.73|514.73|518.55|514.55|518.81|514.81|518.5|514.5|17
1624192170000|2021-06-20 12:29:30|518.54|514.54|518.25|514.25|518.55|514.55|518.25|514.25|12
1624192180000|2021-06-20 12:29:40|518.24|514.24|518.21|514.21|518.24|514.24|518.14|514.14|16
1624192190000|2021-06-20 12:29:50|518.23|514.23|517.88|513.88|518.25|514.25|517.88|513.88|13
1624192200000|2021-06-20 12:30:00|517.85|513.85|517.8|513.8|517.89|513.89|517.73|513.73|21
1624192210000|2021-06-20 12:30:10|517.79|513.79|517.76|513.76|517.84|513.84|517.74|513.74|17
1624192220000|2021-06-20 12:30:20|517.75|513.75|518.2|514.2|518.23|514.23|517.75|513.75|13
1624192230000|2021-06-20 12:30:30|518.23|514.23|518.62|514.62|518.63|514.63|518.23|514.23|21
1624192240000|2021-06-20 12:30:40|518.63|514.63|518.79|514.79|518.79|514.79|518.63|514.63|16
1624192250000|2021-06-20 12:30:50|518.78|514.78|519.69|515.69|519.69|515.69|518.78|514.78|24
1624192260000|2021-06-20 12:31:00|519.72|515.72|520.03|516.03|520.03|516.03|519.64|515.64|26
1624192270000|2021-06-20 12:31:10|520.07|516.07|520.42|516.42|520.49|516.49|520.07|516.07|21
1624192280000|2021-06-20 12:31:20|520.48|516.48|521.19|517.19|521.2|517.2|520.48|516.48|19
1624192290000|2021-06-20 12:31:30|521.18|517.18|521.39|517.39|521.43|517.43|521.18|517.18|20
1624192300000|2021-06-20 12:31:40|521.34|517.34|521.24|517.24|521.35|517.35|521.19|517.19|23
1624192310000|2021-06-20 12:31:50|521.22|517.22|521.38|517.38|521.38|517.38|521.18|517.18|22
1624192320000|2021-06-20 12:32:00|521.37|517.37|521.54|517.54|521.56|517.56|521.36|517.36|15
1624192330000|2021-06-20 12:32:10|521.5|517.5|520.82|516.82|521.52|517.52|520.82|516.82|25
1624192340000|2021-06-20 12:32:20|520.79|516.79|520.88|516.88|521.04|517.04|520.73|516.73|20
1624192350000|2021-06-20 12:32:30|520.82|516.82|520.92|516.92|521.03|517.03|520.82|516.82|20
1624192360000|2021-06-20 12:32:40|520.91|516.91|520.75|516.75|520.91|516.91|520.74|516.74|20
1624192370000|2021-06-20 12:32:50|520.76|516.76|520.78|516.78|520.78|516.78|520.67|516.67|15
1624192380000|2021-06-20 12:33:00|520.74|516.74|520.92|516.92|520.92|516.92|520.7|516.7|16
1624192390000|2021-06-20 12:33:10|520.94|516.94|521.25|517.25|521.25|517.25|520.94|516.94|22
1624192400000|2021-06-20 12:33:20|521.22|517.22|520.95|516.95|521.24|517.24|520.95|516.95|21
1624192410000|2021-06-20 12:33:30|520.94|516.94|521.04|517.04|521.04|517.04|520.85|516.85|17
1624192420000|2021-06-20 12:33:40|521.03|517.03|521.2|517.2|521.22|517.22|521.02|517.02|18
1624192430000|2021-06-20 12:33:50|521.19|517.19|521.31|517.31|521.32|517.32|521.18|517.18|21
1624192440000|2021-06-20 12:34:00|521.3|517.3|521.23|517.23|521.31|517.31|521.22|517.22|20
1624192450000|2021-06-20 12:34:10|521.21|517.21|521.37|517.37|521.37|517.37|521.21|517.21|12
1624192460000|2021-06-20 12:34:20|521.34|517.34|521.22|517.22|521.34|517.34|521.22|517.22|4
1624192470000|2021-06-20 12:34:30|521.23|517.23|521.23|517.23|521.24|517.24|521.19|517.19|10
1624192480000|2021-06-20 12:34:40|521.24|517.24|521.23|517.23|521.24|517.24|521.21|517.21|12
1624192490000|2021-06-20 12:34:50|521.24|517.24|521.36|517.36|521.39|517.39|521.23|517.23|11
1624192500000|2021-06-20 12:35:00|521.38|517.38|521.51|517.51|521.52|517.52|521.36|517.36|13
1624192510000|2021-06-20 12:35:10|521.5|517.5|521.6|517.6|521.61|517.61|521.5|517.5|21
1624192520000|2021-06-20 12:35:20|521.62|517.62|521.65|517.65|521.65|517.65|521.6|517.6|16
1624192530000|2021-06-20 12:35:30|521.62|517.62|521.66|517.66|521.68|517.68|521.62|517.62|15
1624192540000|2021-06-20 12:35:40|521.67|517.67|521.7|517.7|521.7|517.7|521.66|517.66|6
1624192550000|2021-06-20 12:35:50|521.75|517.75|521.88|517.88|521.88|517.88|521.74|517.74|17
1624192560000|2021-06-20 12:36:00|521.9|517.9|521.78|517.78|521.9|517.9|521.7|517.7|16
1624192570000|2021-06-20 12:36:10|521.84|517.84|521.9|517.9|521.9|517.9|521.81|517.81|16
1624192580000|2021-06-20 12:36:20|521.92|517.92|522.06|518.06|522.1|518.1|521.91|517.91|19
1624192590000|2021-06-20 12:36:30|522.07|518.07|522.09|518.09|522.1|518.1|521.98|517.98|8
1624192600000|2021-06-20 12:36:40|522.08|518.08|521.97|517.97|522.11|518.11|521.95|517.95|10
1624192610000|2021-06-20 12:36:50|522.04|518.04|522.06|518.06|522.08|518.08|522.02|518.02|10
1624192620000|2021-06-20 12:37:00|522.02|518.02|522|518|522.02|518.02|521.99|517.99|13
1624192630000|2021-06-20 12:37:10|521.99|517.99|522.05|518.05|522.05|518.05|521.99|517.99|18
1624192640000|2021-06-20 12:37:20|522.06|518.06|521.94|517.94|522.06|518.06|521.94|517.94|18
1624192650000|2021-06-20 12:37:30|521.95|517.95|521.91|517.91|521.95|517.95|521.91|517.91|10
1624192660000|2021-06-20 12:37:40|521.92|517.92|521.87|517.87|521.94|517.94|521.87|517.87|7
1624192670000|2021-06-20 12:37:50|521.81|517.81|521.78|517.78|521.82|517.82|521.75|517.75|15
1624192680000|2021-06-20 12:38:00|521.79|517.79|521.62|517.62|521.79|517.79|521.59|517.59|17
1624192690000|2021-06-20 12:38:10|521.6|517.6|521.58|517.58|521.6|517.6|521.48|517.48|22
1624192700000|2021-06-20 12:38:20|521.57|517.57|521.5|517.5|521.63|517.63|521.48|517.48|20
1624192710000|2021-06-20 12:38:30|521.49|517.49|521.27|517.27|521.49|517.49|521.27|517.27|12
1624192720000|2021-06-20 12:38:40|521.25|517.25|520.84|516.84|521.25|517.25|520.77|516.77|25
1624192730000|2021-06-20 12:38:50|520.8|516.8|520.86|516.86|520.86|516.86|520.77|516.77|14
1624192740000|2021-06-20 12:39:00|520.87|516.87|520.65|516.65|520.87|516.87|520.65|516.65|12
1624192750000|2021-06-20 12:39:10|520.7|516.7|520.88|516.88|520.88|516.88|520.7|516.7|9
1624192760000|2021-06-20 12:39:20|521.05|517.05|521.34|517.34|521.39|517.39|521.05|517.05|19
1624192770000|2021-06-20 12:39:30|521.35|517.35|521.61|517.61|521.61|517.61|521.34|517.34|14
1624192780000|2021-06-20 12:39:40|521.64|517.64|521.58|517.58|521.76|517.76|521.58|517.58|17
1624192790000|2021-06-20 12:39:50|521.56|517.56|521.68|517.68|521.7|517.7|521.42|517.42|19
1624192800000|2021-06-20 12:40:00|521.7|517.7|521.69|517.69|521.71|517.71|521.67|517.67|9
1624192810000|2021-06-20 12:40:10|521.71|517.71|521.65|517.65|521.71|517.71|521.65|517.65|7
1624192820000|2021-06-20 12:40:20|521.66|517.66|521.64|517.64|521.68|517.68|521.64|517.64|12
1624192830000|2021-06-20 12:40:30|521.63|517.63|521.58|517.58|521.65|517.65|521.58|517.58|7
1624192840000|2021-06-20 12:40:40|521.57|517.57|521.41|517.41|521.57|517.57|521.41|517.41|10
1624192850000|2021-06-20 12:40:50|521.42|517.42|521.64|517.64|521.64|517.64|521.39|517.39|15
1624192860000|2021-06-20 12:41:00|521.63|517.63|521.56|517.56|521.67|517.67|521.55|517.55|15
1624192870000|2021-06-20 12:41:10|521.55|517.55|521.54|517.54|521.55|517.55|521.5|517.5|6
1624192880000|2021-06-20 12:41:20|521.51|517.51|521.74|517.74|521.77|517.77|521.51|517.51|20
1624192890000|2021-06-20 12:41:30|521.77|517.77|521.9|517.9|521.9|517.9|521.77|517.77|11
1624192900000|2021-06-20 12:41:40|521.91|517.91|521.82|517.82|521.96|517.96|521.82|517.82|12
1624192910000|2021-06-20 12:41:50|521.83|517.83|521.82|517.82|521.89|517.89|521.74|517.74|18
1624192920000|2021-06-20 12:42:00|521.83|517.83|521.68|517.68|521.83|517.83|521.68|517.68|11
1624192930000|2021-06-20 12:42:10|521.69|517.69|521.57|517.57|521.75|517.75|521.57|517.57|18
1624192940000|2021-06-20 12:42:20|521.59|517.59|521.5|517.5|521.59|517.59|521.49|517.49|11
1624192950000|2021-06-20 12:42:30|521.52|517.52|521.41|517.41|521.55|517.55|521.41|517.41|21
1624192960000|2021-06-20 12:42:40|521.42|517.42|521.44|517.44|521.53|517.53|521.42|517.42|14
1624192970000|2021-06-20 12:42:50|521.45|517.45|521.26|517.26|521.46|517.46|521.25|517.25|12
1624192980000|2021-06-20 12:43:00|521.25|517.25|521.23|517.23|521.35|517.35|521.23|517.23|9
1624192990000|2021-06-20 12:43:10|521.24|517.24|521.08|517.08|521.24|517.24|520.93|516.93|20
1624193000000|2021-06-20 12:43:20|520.94|516.94|521.58|517.58|521.59|517.59|520.94|516.94|24
1624193010000|2021-06-20 12:43:30|521.6|517.6|521.52|517.52|521.71|517.71|521.52|517.52|18
1624193020000|2021-06-20 12:43:40|521.51|517.51|521.54|517.54|521.56|517.56|521.49|517.49|16
1624193030000|2021-06-20 12:43:50|521.53|517.53|521.46|517.46|521.54|517.54|521.4|517.4|15
1624193040000|2021-06-20 12:44:00|521.45|517.45|521.38|517.38|521.51|517.51|521.37|517.37|9
1624193050000|2021-06-20 12:44:10|521.39|517.39|521.26|517.26|521.48|517.48|521.18|517.18|18
1624193060000|2021-06-20 12:44:20|521.28|517.28|521.36|517.36|521.36|517.36|521.28|517.28|15
1624193070000|2021-06-20 12:44:30|521.35|517.35|521.38|517.38|521.44|517.44|521.35|517.35|11
1624193080000|2021-06-20 12:44:40|521.4|517.4|521.41|517.41|521.42|517.42|521.39|517.39|6
1624193090000|2021-06-20 12:44:50|521.4|517.4|521.34|517.34|521.4|517.4|521.32|517.32|5
1624193100000|2021-06-20 12:45:00|521.33|517.33|521.32|517.32|521.35|517.35|521.32|517.32|7
1624193110000|2021-06-20 12:45:10|521.34|517.34|521.4|517.4|521.4|517.4|521.34|517.34|11
1624193120000|2021-06-20 12:45:20|521.41|517.41|521.49|517.49|521.5|517.5|521.41|517.41|11
1624193130000|2021-06-20 12:45:30|521.5|517.5|521.62|517.62|521.62|517.62|521.49|517.49|10
1624193140000|2021-06-20 12:45:40|521.66|517.66|521.94|517.94|521.94|517.94|521.66|517.66|18
1624193150000|2021-06-20 12:45:50|521.96|517.96|521.98|517.98|522.1|518.1|521.96|517.96|21
1624193160000|2021-06-20 12:46:00|521.99|517.99|522.31|518.31|522.31|518.31|521.99|517.99|15
1624193170000|2021-06-20 12:46:10|522.34|518.34|522.44|518.44|522.52|518.52|522.34|518.34|17
1624193180000|2021-06-20 12:46:20|522.46|518.46|522.54|518.54|522.56|518.56|522.46|518.46|20
1624193190000|2021-06-20 12:46:30|522.53|518.53|522.65|518.65|522.65|518.65|522.53|518.53|15
1624193200000|2021-06-20 12:46:40|522.66|518.66|523.02|519.02|523.03|519.03|522.66|518.66|20
1624193210000|2021-06-20 12:46:50|523|519|523.17|519.17|523.2|519.2|523|519|12
1624193220000|2021-06-20 12:47:00|523.1|519.1|523.34|519.34|523.34|519.34|523.09|519.09|17
1624193230000|2021-06-20 12:47:10|523.33|519.33|523.38|519.38|523.38|519.38|523.24|519.24|16
1624193240000|2021-06-20 12:47:20|523.4|519.4|523.39|519.39|523.44|519.44|523.37|519.37|17
1624193250000|2021-06-20 12:47:30|523.38|519.38|523.44|519.44|523.44|519.44|523.38|519.38|7
1624193260000|2021-06-20 12:47:40|523.46|519.46|523.71|519.71|523.71|519.71|523.46|519.46|17
1624193270000|2021-06-20 12:47:50|523.69|519.69|523.71|519.71|523.71|519.71|523.68|519.68|11
1624193280000|2021-06-20 12:48:00|523.7|519.7|523.97|519.97|523.97|519.97|523.7|519.7|13
1624193290000|2021-06-20 12:48:10|523.96|519.96|524.08|520.08|524.08|520.08|523.96|519.96|12
1624193300000|2021-06-20 12:48:20|524.06|520.06|523.7|519.7|524.06|520.06|523.7|519.7|15
1624193310000|2021-06-20 12:48:30|523.71|519.71|523.49|519.49|523.72|519.72|523.46|519.46|16
1624193320000|2021-06-20 12:48:40|523.51|519.51|523.58|519.58|523.69|519.69|523.5|519.5|18
1624193330000|2021-06-20 12:48:50|523.57|519.57|523.71|519.71|523.71|519.71|523.56|519.56|14
1624193340000|2021-06-20 12:49:00|523.72|519.72|523.91|519.91|524.04|520.04|523.72|519.72|20
1624193350000|2021-06-20 12:49:10|523.93|519.93|523.89|519.89|523.93|519.93|523.84|519.84|19
1624193360000|2021-06-20 12:49:20|523.9|519.9|523.95|519.95|523.96|519.96|523.88|519.88|18
1624193370000|2021-06-20 12:49:30|523.96|519.96|524.19|520.19|524.23|520.23|523.96|519.96|17
1624193380000|2021-06-20 12:49:40|524.22|520.22|524.2|520.2|524.22|520.22|524.19|520.19|13
1624193390000|2021-06-20 12:49:50|524.26|520.26|524.38|520.38|524.38|520.38|524.25|520.25|10
1624193400000|2021-06-20 12:50:00|524.39|520.39|524.4|520.4|524.43|520.43|524.38|520.38|18
1624193410000|2021-06-20 12:50:10|524.39|520.39|524.32|520.32|524.39|520.39|524.31|520.31|6
1624193420000|2021-06-20 12:50:20|524.25|520.25|524.22|520.22|524.26|520.26|524.08|520.08|19
1624193430000|2021-06-20 12:50:30|524.21|520.21|524.21|520.21|524.29|520.29|524.13|520.13|16
1624193440000|2021-06-20 12:50:40|524.22|520.22|524.2|520.2|524.22|520.22|524.16|520.16|15
1624193450000|2021-06-20 12:50:50|524.21|520.21|524.3|520.3|524.3|520.3|524.21|520.21|13
1624193460000|2021-06-20 12:51:00|524.29|520.29|524.21|520.21|524.32|520.32|524.2|520.2|13
1624193470000|2021-06-20 12:51:10|524.22|520.22|524.21|520.21|524.24|520.24|524.21|520.21|6
1624193480000|2021-06-20 12:51:20|524.23|520.23|524.17|520.17|524.23|520.23|524.17|520.17|10
1624193490000|2021-06-20 12:51:30|524.16|520.16|524.21|520.21|524.21|520.21|524.16|520.16|8
1624193500000|2021-06-20 12:51:40|524.23|520.23|524.33|520.33|524.33|520.33|524.23|520.23|8
1624193510000|2021-06-20 12:51:50|524.36|520.36|524.49|520.49|524.49|520.49|524.35|520.35|14
1624193520000|2021-06-20 12:52:00|524.52|520.52|524.86|520.86|524.89|520.89|524.52|520.52|22
1624193530000|2021-06-20 12:52:10|524.89|520.89|524.94|520.94|524.95|520.95|524.89|520.89|20
1624193540000|2021-06-20 12:52:20|524.95|520.95|525.02|521.02|525.02|521.02|524.95|520.95|18
1624193550000|2021-06-20 12:52:30|525.03|521.03|525.41|521.41|525.42|521.42|525.03|521.03|16
1624193560000|2021-06-20 12:52:40|525.39|521.39|525.68|521.68|525.68|521.68|525.38|521.38|17
1624193570000|2021-06-20 12:52:50|525.69|521.69|525.88|521.88|525.88|521.88|525.69|521.69|18
1624193580000|2021-06-20 12:53:00|525.87|521.87|525.51|521.51|525.88|521.88|525.51|521.51|17
1624193590000|2021-06-20 12:53:10|525.52|521.52|525.59|521.59|525.59|521.59|525.52|521.52|16
1624193600000|2021-06-20 12:53:20|525.61|521.61|525.68|521.68|525.69|521.69|525.61|521.61|10
1624193610000|2021-06-20 12:53:30|525.75|521.75|525.78|521.78|525.79|521.79|525.75|521.75|13
1624193620000|2021-06-20 12:53:40|525.79|521.79|526.11|522.11|526.12|522.12|525.78|521.78|19
1624193630000|2021-06-20 12:53:50|526.12|522.12|526.34|522.34|526.4|522.4|526.12|522.12|22
1624193640000|2021-06-20 12:54:00|526.32|522.32|526.5|522.5|526.53|522.53|526.3|522.3|10
1624193650000|2021-06-20 12:54:10|526.51|522.51|526.49|522.49|526.81|522.81|526.48|522.48|19
1624193660000|2021-06-20 12:54:20|526.56|522.56|526.38|522.38|526.56|522.56|526.33|522.33|22
1624193670000|2021-06-20 12:54:30|526.41|522.41|526.73|522.73|526.73|522.73|526.41|522.41|21
1624193680000|2021-06-20 12:54:40|526.71|522.71|526.82|522.82|526.82|522.82|526.64|522.64|17
1624193690000|2021-06-20 12:54:50|526.81|522.81|526.75|522.75|526.81|522.81|526.73|522.73|16
1624193700000|2021-06-20 12:55:00|526.78|522.78|526.59|522.59|526.84|522.84|526.59|522.59|15
1624193710000|2021-06-20 12:55:10|526.56|522.56|526.47|522.47|526.56|522.56|526.47|522.47|21
1624193720000|2021-06-20 12:55:20|526.48|522.48|526.39|522.39|526.48|522.48|526.36|522.36|23
1624193730000|2021-06-20 12:55:30|526.41|522.41|526.31|522.31|526.41|522.41|526.3|522.3|17
1624193740000|2021-06-20 12:55:40|526.3|522.3|526.3|522.3|526.37|522.37|526.3|522.3|16
1624193750000|2021-06-20 12:55:50|526.27|522.27|526.22|522.22|526.27|522.27|526.19|522.19|19
1624193760000|2021-06-20 12:56:00|526.21|522.21|526.39|522.39|526.4|522.4|526.21|522.21|22
1624193770000|2021-06-20 12:56:10|526.34|522.34|526.37|522.37|526.41|522.41|526.33|522.33|19
1624193780000|2021-06-20 12:56:20|526.38|522.38|526.21|522.21|526.42|522.42|526.17|522.17|21
1624193790000|2021-06-20 12:56:30|526.22|522.22|526.09|522.09|526.27|522.27|526.08|522.08|20
1624193800000|2021-06-20 12:56:40|526.07|522.07|526|522|526.1|522.1|525.82|521.82|16
1624193810000|2021-06-20 12:56:50|526.01|522.01|525.88|521.88|526.15|522.15|525.88|521.88|21
1624193820000|2021-06-20 12:57:00|525.89|521.89|525.76|521.76|525.91|521.91|525.75|521.75|15
1624193830000|2021-06-20 12:57:10|525.77|521.77|525.52|521.52|525.77|521.77|525.52|521.52|17
1624193840000|2021-06-20 12:57:20|525.5|521.5|525.4|521.4|525.5|521.5|525.35|521.35|13
1624193850000|2021-06-20 12:57:30|525.35|521.35|525.37|521.37|525.4|521.4|525.35|521.35|17
1624193860000|2021-06-20 12:57:40|525.39|521.39|525.39|521.39|525.48|521.48|525.39|521.39|15
1624193870000|2021-06-20 12:57:50|525.41|521.41|525.29|521.29|525.42|521.42|525.28|521.28|16
1624193880000|2021-06-20 12:58:00|525.28|521.28|525.61|521.61|525.64|521.64|525.21|521.21|16
1624193890000|2021-06-20 12:58:10|525.57|521.57|525.45|521.45|525.57|521.57|525.44|521.44|13
1624193900000|2021-06-20 12:58:20|525.49|521.49|525.66|521.66|525.68|521.68|525.49|521.49|13
1624193910000|2021-06-20 12:58:30|525.65|521.65|525.55|521.55|525.65|521.65|525.55|521.55|14
1624193920000|2021-06-20 12:58:40|525.54|521.54|525.35|521.35|525.54|521.54|525.33|521.33|22
1624193930000|2021-06-20 12:58:50|525.37|521.37|525.24|521.24|525.37|521.37|525.21|521.21|13
1624193940000|2021-06-20 12:59:00|525.22|521.22|524.97|520.97|525.22|521.22|524.96|520.96|17
1624193950000|2021-06-20 12:59:10|524.96|520.96|525.15|521.15|525.17|521.17|524.95|520.95|18
1624193960000|2021-06-20 12:59:20|525.14|521.14|525.18|521.18|525.2|521.2|525.14|521.14|17
1624193970000|2021-06-20 12:59:30|525.17|521.17|525.18|521.18|525.18|521.18|525.16|521.16|12
1624193980000|2021-06-20 12:59:40|525.17|521.17|525.24|521.24|525.25|521.25|525.17|521.17|12
1624193990000|2021-06-20 12:59:50|525.25|521.25|525.29|521.29|525.29|521.29|525.24|521.24|12
1624194000000|2021-06-20 13:00:00|525.28|521.28|525.2|521.2|525.28|521.28|525.19|521.19|9
1624194010000|2021-06-20 13:00:10|525.19|521.19|524.84|520.84|525.2|521.2|524.78|520.78|13
1624194020000|2021-06-20 13:00:20|524.8|520.8|524.55|520.55|524.8|520.8|524.53|520.53|20
1624194030000|2021-06-20 13:00:30|524.54|520.54|524.53|520.53|524.57|520.57|524.52|520.52|11
1624194040000|2021-06-20 13:00:40|524.52|520.52|524.49|520.49|524.55|520.55|524.49|520.49|16
1624194050000|2021-06-20 13:00:50|524.5|520.5|524.12|520.12|524.5|520.5|524.08|520.08|16
1624194060000|2021-06-20 13:01:00|524.13|520.13|524.06|520.06|524.17|520.17|524.06|520.06|14
1624194070000|2021-06-20 13:01:10|524.07|520.07|524.82|520.82|524.82|520.82|524.07|520.07|23
1624194080000|2021-06-20 13:01:20|524.84|520.84|524.79|520.79|524.87|520.87|524.79|520.79|18
1624194090000|2021-06-20 13:01:30|524.8|520.8|524.87|520.87|524.87|520.87|524.78|520.78|19
1624194100000|2021-06-20 13:01:40|524.85|520.85|525.25|521.25|525.36|521.36|524.85|520.85|21
1624194110000|2021-06-20 13:01:50|525.36|521.36|525.62|521.62|525.66|521.66|525.25|521.25|21
1624194120000|2021-06-20 13:02:00|525.63|521.63|526.37|522.37|526.37|522.37|525.63|521.63|22
1624194130000|2021-06-20 13:02:10|526.38|522.38|527.2|523.2|527.2|523.2|526.38|522.38|24
1624194140000|2021-06-20 13:02:20|527.18|523.18|526.91|522.91|527.28|523.28|526.91|522.91|24
1624194150000|2021-06-20 13:02:30|526.93|522.93|526.94|522.94|526.94|522.94|526.83|522.83|25
1624194160000|2021-06-20 13:02:40|527.02|523.02|527.11|523.11|527.16|523.16|526.99|522.99|17
1624194170000|2021-06-20 13:02:50|527.13|523.13|526.87|522.87|527.17|523.17|526.87|522.87|19
1624194180000|2021-06-20 13:03:00|526.88|522.88|526.9|522.9|526.9|522.9|526.81|522.81|20
1624194190000|2021-06-20 13:03:10|526.91|522.91|527.06|523.06|527.06|523.06|526.89|522.89|13
1624194200000|2021-06-20 13:03:20|527.07|523.07|527.05|523.05|527.09|523.09|527.04|523.04|12
1624194210000|2021-06-20 13:03:30|527.04|523.04|527.12|523.12|527.14|523.14|527.03|523.03|18
1624194220000|2021-06-20 13:03:40|527.11|523.11|527.13|523.13|527.15|523.15|527.11|523.11|8
1624194230000|2021-06-20 13:03:50|527.12|523.12|526.93|522.93|527.12|523.12|526.92|522.92|12
1624194240000|2021-06-20 13:04:00|526.94|522.94|527.05|523.05|527.06|523.06|526.94|522.94|13
1624194250000|2021-06-20 13:04:10|527.06|523.06|527.05|523.05|527.07|523.07|527.05|523.05|8
1624194260000|2021-06-20 13:04:20|527.06|523.06|527.14|523.14|527.16|523.16|527.05|523.05|7
1624194270000|2021-06-20 13:04:30|527.13|523.13|527.55|523.55|527.55|523.55|527.13|523.13|20
1624194280000|2021-06-20 13:04:40|527.54|523.54|527.95|523.95|527.95|523.95|527.54|523.54|21
1624194290000|2021-06-20 13:04:50|527.96|523.96|528.45|524.45|528.46|524.46|527.93|523.93|23
1624194300000|2021-06-20 13:05:00|528.41|524.41|528.35|524.35|528.51|524.51|528.26|524.26|24
1624194310000|2021-06-20 13:05:10|528.32|524.32|528.26|524.26|528.32|524.32|528.23|524.23|19
1624194320000|2021-06-20 13:05:20|528.25|524.25|528.58|524.58|528.58|524.58|528.23|524.23|18
1624194330000|2021-06-20 13:05:30|528.6|524.6|528.64|524.64|528.65|524.65|528.48|524.48|20
1624194340000|2021-06-20 13:05:40|528.65|524.65|528.95|524.95|528.95|524.95|528.62|524.62|25
1624194350000|2021-06-20 13:05:50|528.88|524.88|528.88|524.88|528.95|524.95|528.81|524.81|18
1624194360000|2021-06-20 13:06:00|528.87|524.87|528.78|524.78|528.93|524.93|528.61|524.61|21
1624194370000|2021-06-20 13:06:10|528.8|524.8|528.68|524.68|528.9|524.9|528.68|524.68|21
1624194380000|2021-06-20 13:06:20|528.71|524.71|528.98|524.98|529|525|528.69|524.69|17
1624194390000|2021-06-20 13:06:30|528.97|524.97|529.01|525.01|529.05|525.05|528.67|524.67|21
1624194400000|2021-06-20 13:06:40|529.07|525.07|529.59|525.59|529.63|525.63|529.05|525.05|21
1624194410000|2021-06-20 13:06:50|529.58|525.58|529.45|525.45|529.58|525.58|529.45|525.45|17
1624194420000|2021-06-20 13:07:00|529.48|525.48|529.52|525.52|529.54|525.54|529.4|525.4|19
1624194430000|2021-06-20 13:07:10|529.5|525.5|529.5|525.5|529.69|525.69|529.49|525.49|26
1624194440000|2021-06-20 13:07:20|529.46|525.46|529.46|525.46|529.58|525.58|529.44|525.44|21
1624194450000|2021-06-20 13:07:30|529.49|525.49|529.26|525.26|529.55|525.55|529.26|525.26|22
1624194460000|2021-06-20 13:07:40|529.3|525.3|529.26|525.26|529.36|525.36|529.19|525.19|26
1624194470000|2021-06-20 13:07:50|529.25|525.25|529.13|525.13|529.31|525.31|529.13|525.13|22
1624194480000|2021-06-20 13:08:00|529.14|525.14|528.62|524.62|529.14|525.14|528.62|524.62|20
1624194490000|2021-06-20 13:08:10|528.59|524.59|528.52|524.52|528.63|524.63|528.36|524.36|25
1624194500000|2021-06-20 13:08:20|528.51|524.51|528.58|524.58|528.58|524.58|528.48|524.48|15
1624194510000|2021-06-20 13:08:30|528.59|524.59|528.67|524.67|528.67|524.67|528.56|524.56|16
1624194520000|2021-06-20 13:08:40|528.68|524.68|528.76|524.76|528.76|524.76|528.61|524.61|14
1624194530000|2021-06-20 13:08:50|528.75|524.75|529.04|525.04|529.05|525.05|528.73|524.73|15
1624194540000|2021-06-20 13:09:00|529.06|525.06|528.85|524.85|529.06|525.06|528.85|524.85|15
1624194550000|2021-06-20 13:09:10|528.91|524.91|528.79|524.79|528.91|524.91|528.78|524.78|13
1624194560000|2021-06-20 13:09:20|528.78|524.78|528.77|524.77|528.79|524.79|528.77|524.77|13
1624194570000|2021-06-20 13:09:30|528.8|524.8|528.73|524.73|528.81|524.81|528.55|524.55|24
1624194580000|2021-06-20 13:09:40|528.71|524.71|528.66|524.66|528.75|524.75|528.65|524.65|21
1624194590000|2021-06-20 13:09:50|528.68|524.68|528.8|524.8|528.8|524.8|528.67|524.67|17
1624194600000|2021-06-20 13:10:00|528.83|524.83|528.55|524.55|528.83|524.83|528.51|524.51|19
1624194610000|2021-06-20 13:10:10|528.56|524.56|528.57|524.57|528.57|524.57|528.55|524.55|7
1624194620000|2021-06-20 13:10:20|528.52|524.52|528.41|524.41|528.52|524.52|528.35|524.35|15
1624194630000|2021-06-20 13:10:30|528.4|524.4|528.39|524.39|528.41|524.41|528.37|524.37|7
1624194640000|2021-06-20 13:10:40|528.41|524.41|528.42|524.42|528.5|524.5|528.41|524.41|17
1624194650000|2021-06-20 13:10:50|528.35|524.35|528.33|524.33|528.37|524.37|528.33|524.33|5
1624194660000|2021-06-20 13:11:00|528.34|524.34|528.27|524.27|528.34|524.34|528.24|524.24|13
1624194670000|2021-06-20 13:11:10|528.26|524.26|528.1|524.1|528.26|524.26|528.09|524.09|7
1624194680000|2021-06-20 13:11:20|528.14|524.14|528.1|524.1|528.16|524.16|528.1|524.1|6
1624194690000|2021-06-20 13:11:30|528.12|524.12|528.03|524.03|528.12|524.12|528.03|524.03|6
1624194700000|2021-06-20 13:11:40|528|524|527.98|523.98|528.01|524.01|527.98|523.98|4
1624194710000|2021-06-20 13:11:50|527.97|523.97|527.82|523.82|527.98|523.98|527.82|523.82|19
1624194720000|2021-06-20 13:12:00|527.79|523.79|527.97|523.97|527.97|523.97|527.71|523.71|15
1624194730000|2021-06-20 13:12:10|527.98|523.98|528.03|524.03|528.05|524.05|527.98|523.98|13
1624194740000|2021-06-20 13:12:20|528.05|524.05|528.16|524.16|528.19|524.19|528.05|524.05|15
1624194750000|2021-06-20 13:12:30|528.19|524.19|528.27|524.27|528.27|524.27|528.19|524.19|13
1624194760000|2021-06-20 13:12:40|528.29|524.29|528.39|524.39|528.43|524.43|528.27|524.27|17
1624194770000|2021-06-20 13:12:50|528.35|524.35|528.13|524.13|528.35|524.35|528.13|524.13|20
1624194780000|2021-06-20 13:13:00|528.11|524.11|528.28|524.28|528.29|524.29|528.11|524.11|18
1624194790000|2021-06-20 13:13:10|528.29|524.29|528.29|524.29|528.31|524.31|528.28|524.28|11
1624194800000|2021-06-20 13:13:20|528.28|524.28|528.25|524.25|528.29|524.29|528.25|524.25|3
1624194810000|2021-06-20 13:13:30|528.27|524.27|528.18|524.18|528.27|524.27|528.18|524.18|9
1624194820000|2021-06-20 13:13:40|528.19|524.19|528.19|524.19|528.19|524.19|528.17|524.17|12
1624194830000|2021-06-20 13:13:50|528.17|524.17|528.11|524.11|528.17|524.17|528.1|524.1|12
1624194840000|2021-06-20 13:14:00|528.1|524.1|528.08|524.08|528.1|524.1|528.08|524.08|4
1624194850000|2021-06-20 13:14:10|528.09|524.09|528.23|524.23|528.23|524.23|528.05|524.05|18
1624194860000|2021-06-20 13:14:20|528.24|524.24|528.36|524.36|528.36|524.36|528.24|524.24|8
1624194870000|2021-06-20 13:14:30|528.35|524.35|528.5|524.5|528.53|524.53|528.35|524.35|19
1624194880000|2021-06-20 13:14:40|528.52|524.52|528.52|524.52|528.54|524.54|528.51|524.51|6
1624194890000|2021-06-20 13:14:50|528.53|524.53|528.55|524.55|528.55|524.55|528.53|524.53|7
1624194900000|2021-06-20 13:15:00|528.56|524.56|528.09|524.09|528.56|524.56|528.08|524.08|19
1624194910000|2021-06-20 13:15:10|528.13|524.13|528.43|524.43|528.45|524.45|528.12|524.12|18
1624194920000|2021-06-20 13:15:20|528.44|524.44|528.65|524.65|528.65|524.65|528.42|524.42|17
1624194930000|2021-06-20 13:15:30|528.64|524.64|528.39|524.39|528.64|524.64|528.38|524.38|19
1624194940000|2021-06-20 13:15:40|528.38|524.38|528.28|524.28|528.39|524.39|528.28|524.28|16
1624194950000|2021-06-20 13:15:50|528.25|524.25|528.12|524.12|528.25|524.25|528.1|524.1|19
1624194960000|2021-06-20 13:16:00|528.11|524.11|527.53|523.53|528.11|524.11|527.51|523.51|25
1624194970000|2021-06-20 13:16:10|527.43|523.43|527.5|523.5|527.63|523.63|527.41|523.41|20
1624194980000|2021-06-20 13:16:20|527.47|523.47|527.43|523.43|527.57|523.57|527.35|523.35|21
1624194990000|2021-06-20 13:16:30|527.42|523.42|527.5|523.5|527.55|523.55|527.36|523.36|18
1624195000000|2021-06-20 13:16:40|527.48|523.48|527.19|523.19|527.48|523.48|527.15|523.15|14
1624195010000|2021-06-20 13:16:50|527.1|523.1|526.89|522.89|527.1|523.1|526.89|522.89|18
1624195020000|2021-06-20 13:17:00|526.85|522.85|526.66|522.66|526.87|522.87|526.66|522.66|14
1624195030000|2021-06-20 13:17:10|526.67|522.67|526.82|522.82|526.82|522.82|526.67|522.67|13
1624195040000|2021-06-20 13:17:20|526.85|522.85|526.91|522.91|526.93|522.93|526.85|522.85|14
1624195050000|2021-06-20 13:17:30|526.9|522.9|526.8|522.8|526.9|522.9|526.7|522.7|10
1624195060000|2021-06-20 13:17:40|526.79|522.79|526.88|522.88|526.88|522.88|526.79|522.79|9
1624195070000|2021-06-20 13:17:50|526.96|522.96|527.03|523.03|527.17|523.17|526.96|522.96|20
1624195080000|2021-06-20 13:18:00|527.02|523.02|527.02|523.02|527.04|523.04|527.01|523.01|12
1624195090000|2021-06-20 13:18:10|527|523|527.11|523.11|527.11|523.11|526.99|522.99|17
1624195100000|2021-06-20 13:18:20|527.12|523.12|527.18|523.18|527.24|523.24|527.12|523.12|20
1624195110000|2021-06-20 13:18:30|527.16|523.16|527.12|523.12|527.19|523.19|527.12|523.12|15
1624195120000|2021-06-20 13:18:40|527.15|523.15|527.19|523.19|527.19|523.19|527.13|523.13|9
1624195130000|2021-06-20 13:18:50|527.2|523.2|527.19|523.19|527.24|523.24|527.18|523.18|16
1624195140000|2021-06-20 13:19:00|527.15|523.15|526.91|522.91|527.16|523.16|526.91|522.91|19
1624195150000|2021-06-20 13:19:10|526.9|522.9|526.87|522.87|526.91|522.91|526.85|522.85|10
1624195160000|2021-06-20 13:19:20|526.86|522.86|527.04|523.04|527.05|523.05|526.84|522.84|14
1624195170000|2021-06-20 13:19:30|527.08|523.08|526.57|522.57|527.08|523.08|526.5|522.5|26
1624195180000|2021-06-20 13:19:40|526.54|522.54|526.5|522.5|526.55|522.55|526.5|522.5|8
1624195190000|2021-06-20 13:19:50|526.51|522.51|526.74|522.74|526.74|522.74|526.5|522.5|11
1624195200000|2021-06-20 13:20:00|526.75|522.75|526.53|522.53|526.75|522.75|526.53|522.53|20
1624195210000|2021-06-20 13:20:10|526.52|522.52|526.6|522.6|526.61|522.61|526.47|522.47|14
1624195220000|2021-06-20 13:20:20|526.57|522.57|526.17|522.17|526.58|522.58|526.17|522.17|17
1624195230000|2021-06-20 13:20:30|526.14|522.14|526.11|522.11|526.14|522.14|526.09|522.09|5
1624195240000|2021-06-20 13:20:40|526.14|522.14|526.19|522.19|526.33|522.33|526.14|522.14|15
1624195250000|2021-06-20 13:20:50|526.17|522.17|526.06|522.06|526.17|522.17|526.03|522.03|13
1624195260000|2021-06-20 13:21:00|526.04|522.04|526.04|522.04|526.14|522.14|525.98|521.98|15
1624195270000|2021-06-20 13:21:10|526.01|522.01|526.01|522.01|526.05|522.05|525.98|521.98|10
1624195280000|2021-06-20 13:21:20|525.89|521.89|525.85|521.85|525.91|521.91|525.84|521.84|11
1624195290000|2021-06-20 13:21:30|525.77|521.77|525.78|521.78|525.79|521.79|525.7|521.7|21
1624195300000|2021-06-20 13:21:40|525.75|521.75|525.37|521.37|525.77|521.77|525.35|521.35|18
1624195310000|2021-06-20 13:21:50|525.35|521.35|525.48|521.48|525.48|521.48|525.35|521.35|19
1624195320000|2021-06-20 13:22:00|525.47|521.47|525.37|521.37|525.49|521.49|525.29|521.29|17
1624195330000|2021-06-20 13:22:10|525.43|521.43|525.63|521.63|525.66|521.66|525.43|521.43|19
1624195340000|2021-06-20 13:22:20|525.61|521.61|525.49|521.49|525.63|521.63|525.49|521.49|15
1624195350000|2021-06-20 13:22:30|525.4|521.4|525.06|521.06|525.43|521.43|525.03|521.03|20
1624195360000|2021-06-20 13:22:40|525.07|521.07|524.92|520.92|525.07|521.07|524.87|520.87|18
1624195370000|2021-06-20 13:22:50|524.91|520.91|525.41|521.41|525.44|521.44|524.9|520.9|24
1624195380000|2021-06-20 13:23:00|525.39|521.39|525.81|521.81|525.81|521.81|525.37|521.37|22
1624195390000|2021-06-20 13:23:10|525.8|521.8|526.17|522.17|526.18|522.18|525.79|521.79|18
1624195400000|2021-06-20 13:23:20|526.15|522.15|525.99|521.99|526.15|522.15|525.99|521.99|13
1624195410000|2021-06-20 13:23:30|526|522|526.02|522.02|526.03|522.03|526|522|13
1624195420000|2021-06-20 13:23:40|526.03|522.03|525.9|521.9|526.04|522.04|525.87|521.87|13
1624195430000|2021-06-20 13:23:50|525.89|521.89|525.85|521.85|525.89|521.89|525.73|521.73|15
1624195440000|2021-06-20 13:24:00|525.88|521.88|526.12|522.12|526.12|522.12|525.87|521.87|11
1624195450000|2021-06-20 13:24:10|526.17|522.17|526.25|522.25|526.25|522.25|526.17|522.17|13
1624195460000|2021-06-20 13:24:20|526.29|522.29|526.23|522.23|526.32|522.32|526.18|522.18|18
1624195470000|2021-06-20 13:24:30|526.2|522.2|526.4|522.4|526.44|522.44|526.2|522.2|24
1624195480000|2021-06-20 13:24:40|526.41|522.41|526.3|522.3|526.5|522.5|526.3|522.3|10
1624195490000|2021-06-20 13:24:50|526.34|522.34|526.28|522.28|526.36|522.36|526.28|522.28|6
1624195500000|2021-06-20 13:25:00|526.29|522.29|525.93|521.93|526.29|522.29|525.93|521.93|21
1624195510000|2021-06-20 13:25:10|525.87|521.87|525.86|521.86|525.94|521.94|525.77|521.77|21
1624195520000|2021-06-20 13:25:20|525.87|521.87|525.88|521.88|525.91|521.91|525.85|521.85|10
1624195530000|2021-06-20 13:25:30|525.87|521.87|526.02|522.02|526.07|522.07|525.86|521.86|17
1624195540000|2021-06-20 13:25:40|525.99|521.99|525.95|521.95|526|522|525.77|521.77|16
1624195550000|2021-06-20 13:25:50|525.94|521.94|525.82|521.82|525.99|521.99|525.81|521.81|15
1624195560000|2021-06-20 13:26:00|525.8|521.8|525.88|521.88|525.88|521.88|525.8|521.8|13
1624195570000|2021-06-20 13:26:10|525.89|521.89|525.89|521.89|525.9|521.9|525.88|521.88|7
1624195580000|2021-06-20 13:26:20|525.9|521.9|525.8|521.8|525.9|521.9|525.8|521.8|12
1624195590000|2021-06-20 13:26:30|525.81|521.81|525.89|521.89|525.91|521.91|525.8|521.8|19
1624195600000|2021-06-20 13:26:40|525.88|521.88|525.71|521.71|525.88|521.88|525.71|521.71|11
1624195610000|2021-06-20 13:26:50|525.72|521.72|525.58|521.58|525.72|521.72|525.58|521.58|15
1624195620000|2021-06-20 13:27:00|525.57|521.57|525.7|521.7|525.77|521.77|525.56|521.56|15
1624195630000|2021-06-20 13:27:10|525.69|521.69|525.57|521.57|525.7|521.7|525.52|521.52|23
1624195640000|2021-06-20 13:27:20|525.56|521.56|525.48|521.48|525.56|521.56|525.47|521.47|10
1624195650000|2021-06-20 13:27:30|525.49|521.49|525.54|521.54|525.54|521.54|525.48|521.48|9
1624195660000|2021-06-20 13:27:40|525.53|521.53|525.44|521.44|525.55|521.55|525.42|521.42|12
1624195670000|2021-06-20 13:27:50|525.46|521.46|525.47|521.47|525.5|521.5|525.45|521.45|12
1624195680000|2021-06-20 13:28:00|525.48|521.48|525.47|521.47|525.49|521.49|525.45|521.45|17
1624195690000|2021-06-20 13:28:10|525.49|521.49|525.46|521.46|525.5|521.5|525.46|521.46|14
1624195700000|2021-06-20 13:28:20|525.48|521.48|525.4|521.4|525.49|521.49|525.4|521.4|15
1624195710000|2021-06-20 13:28:30|525.41|521.41|525.46|521.46|525.53|521.53|525.4|521.4|17
1624195720000|2021-06-20 13:28:40|525.45|521.45|525.18|521.18|525.45|521.45|525.18|521.18|15
1624195730000|2021-06-20 13:28:50|525.15|521.15|524.88|520.88|525.15|521.15|524.84|520.84|19
1624195740000|2021-06-20 13:29:00|524.89|520.89|524.74|520.74|524.91|520.91|524.73|520.73|15
1624195750000|2021-06-20 13:29:10|524.75|520.75|524.84|520.84|524.84|520.84|524.7|520.7|11
1624195760000|2021-06-20 13:29:20|524.85|520.85|525.24|521.24|525.26|521.26|524.85|520.85|19
1624195770000|2021-06-20 13:29:30|525.22|521.22|525.76|521.76|525.77|521.77|525.22|521.22|22
1624195780000|2021-06-20 13:29:40|525.78|521.78|525.33|521.33|525.85|521.85|525.33|521.33|22
1624195790000|2021-06-20 13:29:50|525.32|521.32|525.42|521.42|525.42|521.42|525.29|521.29|18
1624195800000|2021-06-20 13:30:00|525.43|521.43|525.45|521.45|525.48|521.48|525.42|521.42|16
1624195810000|2021-06-20 13:30:10|525.44|521.44|525.31|521.31|525.45|521.45|525.31|521.31|8
1624195820000|2021-06-20 13:30:20|525.32|521.32|525.51|521.51|525.51|521.51|525.32|521.32|9
1624195830000|2021-06-20 13:30:30|525.52|521.52|525.69|521.69|525.77|521.77|525.52|521.52|18
1624195840000|2021-06-20 13:30:40|525.7|521.7|525.53|521.53|525.73|521.73|525.53|521.53|19
1624195850000|2021-06-20 13:30:50|525.54|521.54|525.58|521.58|525.58|521.58|525.52|521.52|15
1624195860000|2021-06-20 13:31:00|525.55|521.55|525.56|521.56|525.58|521.58|525.55|521.55|12
1624195870000|2021-06-20 13:31:10|525.57|521.57|525.8|521.8|525.85|521.85|525.57|521.57|14
1624195880000|2021-06-20 13:31:20|525.81|521.81|525.9|521.9|525.98|521.98|525.81|521.81|20
1624195890000|2021-06-20 13:31:30|525.91|521.91|526.32|522.32|526.32|522.32|525.91|521.91|14
1624195900000|2021-06-20 13:31:40|526.38|522.38|526.76|522.76|526.79|522.79|526.38|522.38|21
1624195910000|2021-06-20 13:31:50|526.77|522.77|526.6|522.6|526.77|522.77|526.6|522.6|18
1624195920000|2021-06-20 13:32:00|526.56|522.56|526.54|522.54|526.57|522.57|526.54|522.54|10
1624195930000|2021-06-20 13:32:10|526.55|522.55|526.73|522.73|526.73|522.73|526.55|522.55|17
1624195940000|2021-06-20 13:32:20|526.8|522.8|526.94|522.94|526.95|522.95|526.8|522.8|17
1624195950000|2021-06-20 13:32:30|526.96|522.96|526.89|522.89|526.96|522.96|526.85|522.85|16
1624195960000|2021-06-20 13:32:40|526.9|522.9|526.7|522.7|526.9|522.9|526.7|522.7|10
1624195970000|2021-06-20 13:32:50|526.71|522.71|526.63|522.63|526.71|522.71|526.63|522.63|14
1624195980000|2021-06-20 13:33:00|526.62|522.62|526.89|522.89|526.89|522.89|526.62|522.62|16
1624195990000|2021-06-20 13:33:10|526.88|522.88|526.77|522.77|526.89|522.89|526.76|522.76|14
1624196000000|2021-06-20 13:33:20|526.79|522.79|526.72|522.72|526.8|522.8|526.71|522.71|12
1624196010000|2021-06-20 13:33:30|526.71|522.71|526.59|522.59|526.74|522.74|526.59|522.59|17
1624196020000|2021-06-20 13:33:40|526.54|522.54|526.51|522.51|526.56|522.56|526.48|522.48|19
1624196030000|2021-06-20 13:33:50|526.5|522.5|526.38|522.38|526.5|522.5|526.33|522.33|15
1624196040000|2021-06-20 13:34:00|526.29|522.29|526.74|522.74|526.74|522.74|526.29|522.29|19
1624196050000|2021-06-20 13:34:10|526.75|522.75|526.76|522.76|526.82|522.82|526.75|522.75|11
1624196060000|2021-06-20 13:34:20|526.75|522.75|526.61|522.61|526.75|522.75|526.61|522.61|13
1624196070000|2021-06-20 13:34:30|526.57|522.57|526.61|522.61|526.62|522.62|526.55|522.55|18
1624196080000|2021-06-20 13:34:40|526.63|522.63|526.61|522.61|526.66|522.66|526.59|522.59|20
1624196090000|2021-06-20 13:34:50|526.62|522.62|526.45|522.45|526.62|522.62|526.42|522.42|16
1624196100000|2021-06-20 13:35:00|526.44|522.44|526.43|522.43|526.53|522.53|526.43|522.43|14
1624196110000|2021-06-20 13:35:10|526.44|522.44|526.51|522.51|526.51|522.51|526.43|522.43|16
1624196120000|2021-06-20 13:35:20|526.47|522.47|526.69|522.69|526.69|522.69|526.47|522.47|13
1624196130000|2021-06-20 13:35:30|526.7|522.7|526.82|522.82|526.82|522.82|526.7|522.7|9
1624196140000|2021-06-20 13:35:40|526.81|522.81|526.94|522.94|526.95|522.95|526.81|522.81|12
1624196150000|2021-06-20 13:35:50|526.92|522.92|527.18|523.18|527.18|523.18|526.91|522.91|16
1624196160000|2021-06-20 13:36:00|527.17|523.17|527.02|523.02|527.19|523.19|527.02|523.02|19
1624196170000|2021-06-20 13:36:10|526.99|522.99|527.08|523.08|527.08|523.08|526.98|522.98|15
1624196180000|2021-06-20 13:36:20|527.07|523.07|527.08|523.08|527.08|523.08|527|523|12
1624196190000|2021-06-20 13:36:30|527.06|523.06|527.2|523.2|527.26|523.26|527.06|523.06|12
1624196200000|2021-06-20 13:36:40|527.21|523.21|526.91|522.91|527.21|523.21|526.91|522.91|16
1624196210000|2021-06-20 13:36:50|526.85|522.85|526.82|522.82|526.89|522.89|526.75|522.75|25
1624196220000|2021-06-20 13:37:00|526.84|522.84|526.8|522.8|526.89|522.89|526.78|522.78|16
1624196230000|2021-06-20 13:37:10|526.78|522.78|526.76|522.76|526.79|522.79|526.74|522.74|17
1624196240000|2021-06-20 13:37:20|526.77|522.77|526.86|522.86|526.86|522.86|526.68|522.68|20
1624196250000|2021-06-20 13:37:30|526.92|522.92|526.82|522.82|526.92|522.92|526.8|522.8|10
1624196260000|2021-06-20 13:37:40|526.81|522.81|526.82|522.82|526.84|522.84|526.81|522.81|15
1624196270000|2021-06-20 13:37:50|526.81|522.81|527.02|523.02|527.02|523.02|526.81|522.81|17
1624196280000|2021-06-20 13:38:00|527.04|523.04|527.22|523.22|527.27|523.27|527.01|523.01|14
1624196290000|2021-06-20 13:38:10|527.25|523.25|527.29|523.29|527.3|523.3|527.24|523.24|12
1624196300000|2021-06-20 13:38:20|527.3|523.3|527.34|523.34|527.37|523.37|527.21|523.21|14
1624196310000|2021-06-20 13:38:30|527.35|523.35|527.43|523.43|527.43|523.43|527.35|523.35|6
1624196320000|2021-06-20 13:38:40|527.44|523.44|527.47|523.47|527.47|523.47|527.44|523.44|4
1624196330000|2021-06-20 13:38:50|527.46|523.46|527.55|523.55|527.56|523.56|527.44|523.44|12
1624196340000|2021-06-20 13:39:00|527.52|523.52|527.29|523.29|527.52|523.52|527.29|523.29|13
1624196350000|2021-06-20 13:39:10|527.27|523.27|527.08|523.08|527.27|523.27|527.08|523.08|18
1624196360000|2021-06-20 13:39:20|527.1|523.1|527.27|523.27|527.27|523.27|527.07|523.07|14
1624196370000|2021-06-20 13:39:30|527.28|523.28|527.31|523.31|527.31|523.31|527.28|523.28|4
1624196380000|2021-06-20 13:39:40|527.33|523.33|527.44|523.44|527.44|523.44|527.33|523.33|7
1624196390000|2021-06-20 13:39:50|527.43|523.43|527.41|523.41|527.43|523.43|527.4|523.4|15
1624196400000|2021-06-20 13:40:00|527.4|523.4|527.76|523.76|527.76|523.76|527.4|523.4|15
1624196410000|2021-06-20 13:40:10|527.75|523.75|527.61|523.61|527.75|523.75|527.6|523.6|13
1624196420000|2021-06-20 13:40:20|527.6|523.6|527.58|523.58|527.65|523.65|527.57|523.57|12
1624196430000|2021-06-20 13:40:30|527.57|523.57|527.59|523.59|527.59|523.59|527.57|523.57|5
1624196440000|2021-06-20 13:40:40|527.57|523.57|527.67|523.67|527.67|523.67|527.57|523.57|10
1624196450000|2021-06-20 13:40:50|527.66|523.66|527.68|523.68|527.68|523.68|527.62|523.62|8
1624196460000|2021-06-20 13:41:00|527.69|523.69|527.63|523.63|527.69|523.69|527.6|523.6|7
1624196470000|2021-06-20 13:41:10|527.62|523.62|527.71|523.71|527.72|523.72|527.62|523.62|7
1624196480000|2021-06-20 13:41:20|527.72|523.72|527.71|523.71|527.72|523.72|527.71|523.71|10
1624196490000|2021-06-20 13:41:30|527.68|523.68|527.57|523.57|527.68|523.68|527.46|523.46|16
1624196500000|2021-06-20 13:41:40|527.6|523.6|527.65|523.65|527.72|523.72|527.6|523.6|13
1624196510000|2021-06-20 13:41:50|527.66|523.66|527.67|523.67|527.67|523.67|527.65|523.65|9
1624196520000|2021-06-20 13:42:00|527.69|523.69|527.76|523.76|527.76|523.76|527.66|523.66|9
1624196530000|2021-06-20 13:42:10|527.75|523.75|527.77|523.77|527.78|523.78|527.69|523.69|13
1624196540000|2021-06-20 13:42:20|527.76|523.76|527.69|523.69|527.78|523.78|527.69|523.69|15
1624196550000|2021-06-20 13:42:30|527.7|523.7|527.49|523.49|527.7|523.7|527.49|523.49|14
1624196560000|2021-06-20 13:42:40|527.46|523.46|527.11|523.11|527.46|523.46|527.11|523.11|16
1624196570000|2021-06-20 13:42:50|527.12|523.12|526.98|522.98|527.12|523.12|526.98|522.98|15
1624196580000|2021-06-20 13:43:00|526.95|522.95|527.05|523.05|527.09|523.09|526.95|522.95|10
1624196590000|2021-06-20 13:43:10|527.08|523.08|527.07|523.07|527.09|523.09|527.03|523.03|9
1624196600000|2021-06-20 13:43:20|527.06|523.06|527.07|523.07|527.08|523.08|527.06|523.06|3
1624196610000|2021-06-20 13:43:30|527.05|523.05|527.06|523.06|527.07|523.07|526.98|522.98|12
1624196620000|2021-06-20 13:43:40|527.08|523.08|527.06|523.06|527.08|523.08|526.95|522.95|18
1624196630000|2021-06-20 13:43:50|527.05|523.05|527.01|523.01|527.07|523.07|527.01|523.01|10
1624196640000|2021-06-20 13:44:00|527.03|523.03|527.05|523.05|527.05|523.05|526.94|522.94|14
1624196650000|2021-06-20 13:44:10|527.04|523.04|527.15|523.15|527.16|523.16|527.01|523.01|11
1624196660000|2021-06-20 13:44:20|527.2|523.2|527.37|523.37|527.4|523.4|527.2|523.2|11
1624196670000|2021-06-20 13:44:30|527.36|523.36|527.36|523.36|527.38|523.38|527.36|523.36|3
1624196680000|2021-06-20 13:44:40|527.35|523.35|527.1|523.1|527.35|523.35|527.1|523.1|11
1624196690000|2021-06-20 13:44:50|527.09|523.09|527.05|523.05|527.13|523.13|527.04|523.04|17
1624196700000|2021-06-20 13:45:00|527.06|523.06|526.98|522.98|527.08|523.08|526.98|522.98|7
1624196710000|2021-06-20 13:45:10|526.97|522.97|526.94|522.94|526.99|522.99|526.94|522.94|8
1624196720000|2021-06-20 13:45:20|526.95|522.95|527.01|523.01|527.02|523.02|526.85|522.85|14
1624196730000|2021-06-20 13:45:30|527.03|523.03|527.37|523.37|527.37|523.37|527.03|523.03|17
1624196740000|2021-06-20 13:45:40|527.38|523.38|527.5|523.5|527.51|523.51|527.38|523.38|18
1624196750000|2021-06-20 13:45:50|527.51|523.51|527.41|523.41|527.51|523.51|527.41|523.41|10
1624196760000|2021-06-20 13:46:00|527.42|523.42|527.42|523.42|527.43|523.43|527.41|523.41|6
1624196770000|2021-06-20 13:46:10|527.48|523.48|527.51|523.51|527.52|523.52|527.47|523.47|10
1624196780000|2021-06-20 13:46:20|527.49|523.49|527.53|523.53|527.53|523.53|527.48|523.48|11
1624196790000|2021-06-20 13:46:30|527.54|523.54|527.66|523.66|527.66|523.66|527.54|523.54|14
1624196800000|2021-06-20 13:46:40|527.67|523.67|527.6|523.6|527.67|523.67|527.59|523.59|8
1624196810000|2021-06-20 13:46:50|527.61|523.61|527.54|523.54|527.61|523.61|527.51|523.51|17
1624196820000|2021-06-20 13:47:00|527.52|523.52|527.49|523.49|527.58|523.58|527.49|523.49|17
1624196830000|2021-06-20 13:47:10|527.5|523.5|527.24|523.24|527.5|523.5|527.21|523.21|18
1624196840000|2021-06-20 13:47:20|527.18|523.18|527|523|527.18|523.18|526.97|522.97|20
1624196850000|2021-06-20 13:47:30|527.02|523.02|527.17|523.17|527.18|523.18|527|523|15
1624196860000|2021-06-20 13:47:40|527.16|523.16|526.89|522.89|527.16|523.16|526.89|522.89|19
1624196870000|2021-06-20 13:47:50|526.86|522.86|526.84|522.84|526.94|522.94|526.75|522.75|16
1624196880000|2021-06-20 13:48:00|526.83|522.83|527.52|523.52|527.55|523.55|526.83|522.83|19
1624196890000|2021-06-20 13:48:10|527.54|523.54|527.57|523.57|527.6|523.6|527.52|523.52|18
1624196900000|2021-06-20 13:48:20|527.56|523.56|527.68|523.68|527.76|523.76|527.48|523.48|20
1624196910000|2021-06-20 13:48:30|527.67|523.67|527.87|523.87|527.87|523.87|527.67|523.67|18
1624196920000|2021-06-20 13:48:40|527.9|523.9|528.09|524.09|528.1|524.1|527.9|523.9|11
1624196930000|2021-06-20 13:48:50|528.1|524.1|527.99|523.99|528.1|524.1|527.99|523.99|10
1624196940000|2021-06-20 13:49:00|528.03|524.03|528.25|524.25|528.25|524.25|528.03|524.03|16
1624196950000|2021-06-20 13:49:10|528.22|524.22|528.36|524.36|528.36|524.36|528.17|524.17|19
1624196960000|2021-06-20 13:49:20|528.32|524.32|528.69|524.69|528.69|524.69|528.3|524.3|14
1624196970000|2021-06-20 13:49:30|528.68|524.68|528.53|524.53|528.72|524.72|528.53|524.53|16
1624196980000|2021-06-20 13:49:40|528.52|524.52|528.54|524.54|528.58|524.58|528.52|524.52|14
1624196990000|2021-06-20 13:49:50|528.56|524.56|528.7|524.7|528.7|524.7|528.55|524.55|12
1624197000000|2021-06-20 13:50:00|528.69|524.69|528.64|524.64|528.69|524.69|528.59|524.59|18
1624197010000|2021-06-20 13:50:10|528.63|524.63|528.46|524.46|528.63|524.63|528.46|524.46|14
1624197020000|2021-06-20 13:50:20|528.48|524.48|528.47|524.47|528.5|524.5|528.47|524.47|13
1624197030000|2021-06-20 13:50:30|528.52|524.52|528.57|524.57|528.58|524.58|528.51|524.51|7
1624197040000|2021-06-20 13:50:40|528.56|524.56|528.85|524.85|528.88|524.88|528.56|524.56|14
1624197050000|2021-06-20 13:50:50|528.86|524.86|528.79|524.79|528.88|524.88|528.78|524.78|17
1624197060000|2021-06-20 13:51:00|528.77|524.77|528.76|524.76|528.82|524.82|528.73|524.73|13
1624197070000|2021-06-20 13:51:10|528.79|524.79|528.67|524.67|528.81|524.81|528.67|524.67|18
1624197080000|2021-06-20 13:51:20|528.66|524.66|528.32|524.32|528.71|524.71|528.31|524.31|17
1624197090000|2021-06-20 13:51:30|528.34|524.34|528.42|524.42|528.42|524.42|528.34|524.34|6
1624197100000|2021-06-20 13:51:40|528.43|524.43|528.43|524.43|528.43|524.43|528.43|524.43|1
1624197110000|2021-06-20 13:51:50|528.42|524.42|528.36|524.36|528.42|524.42|528.35|524.35|7
1624197120000|2021-06-20 13:52:00|528.35|524.35|528.35|524.35|528.36|524.36|528.35|524.35|3
1624197130000|2021-06-20 13:52:10|528.37|524.37|528.28|524.28|528.38|524.38|528.28|524.28|17
1624197140000|2021-06-20 13:52:20|528.23|524.23|528.35|524.35|528.36|524.36|528.23|524.23|13
1624197150000|2021-06-20 13:52:30|528.36|524.36|528.34|524.34|528.36|524.36|528.34|524.34|13
1624197160000|2021-06-20 13:52:40|528.35|524.35|528.35|524.35|528.35|524.35|528.34|524.34|5
1624197170000|2021-06-20 13:52:50|528.34|524.34|528.47|524.47|528.48|524.48|528.34|524.34|13
1624197180000|2021-06-20 13:53:00|528.48|524.48|528.37|524.37|528.48|524.48|528.36|524.36|14
1624197190000|2021-06-20 13:53:10|528.38|524.38|528.39|524.39|528.41|524.41|528.38|524.38|16
1624197200000|2021-06-20 13:53:20|528.41|524.41|528.43|524.43|528.44|524.44|528.39|524.39|13
1624197210000|2021-06-20 13:53:30|528.46|524.46|528.56|524.56|528.56|524.56|528.46|524.46|12
1624197220000|2021-06-20 13:53:40|528.55|524.55|528.39|524.39|528.56|524.56|528.37|524.37|16
1624197230000|2021-06-20 13:53:50|528.36|524.36|528.39|524.39|528.42|524.42|528.36|524.36|12
1624197240000|2021-06-20 13:54:00|528.4|524.4|528.56|524.56|528.57|524.57|528.39|524.39|16
1624197250000|2021-06-20 13:54:10|528.57|524.57|528.57|524.57|528.58|524.58|528.53|524.53|13
1624197260000|2021-06-20 13:54:20|528.55|524.55|528.5|524.5|528.55|524.55|528.5|524.5|11
1624197270000|2021-06-20 13:54:30|528.51|524.51|528.52|524.52|528.53|524.53|528.47|524.47|15
1624197280000|2021-06-20 13:54:40|528.53|524.53|528.47|524.47|528.56|524.56|528.47|524.47|12
1624197290000|2021-06-20 13:54:50|528.48|524.48|528.45|524.45|528.48|524.48|528.44|524.44|10
1624197300000|2021-06-20 13:55:00|528.44|524.44|528.45|524.45|528.46|524.46|528.43|524.43|14
1624197310000|2021-06-20 13:55:10|528.46|524.46|528.09|524.09|528.46|524.46|528.09|524.09|17
1624197320000|2021-06-20 13:55:20|528.06|524.06|527.96|523.96|528.06|524.06|527.86|523.86|19
1624197330000|2021-06-20 13:55:30|527.94|523.94|527.87|523.87|527.98|523.98|527.87|523.87|16
1624197340000|2021-06-20 13:55:40|527.92|523.92|527.92|523.92|527.93|523.93|527.91|523.91|6
1624197350000|2021-06-20 13:55:50|527.91|523.91|527.63|523.63|527.91|523.91|527.63|523.63|17
1624197360000|2021-06-20 13:56:00|527.62|523.62|527.41|523.41|527.63|523.63|527.41|523.41|17
1624197370000|2021-06-20 13:56:10|527.43|523.43|527.23|523.23|527.48|523.48|527.21|523.21|18
1624197380000|2021-06-20 13:56:20|527.24|523.24|527.1|523.1|527.27|523.27|527.1|523.1|19
1624197390000|2021-06-20 13:56:30|527.09|523.09|526.9|522.9|527.09|523.09|526.9|522.9|17
1624197400000|2021-06-20 13:56:40|526.85|522.85|526.75|522.75|526.98|522.98|526.73|522.73|23
1624197410000|2021-06-20 13:56:50|526.74|522.74|526.69|522.69|526.74|522.74|526.67|522.67|12
1624197420000|2021-06-20 13:57:00|526.65|522.65|526.46|522.46|526.65|522.65|526.46|522.46|19
1624197430000|2021-06-20 13:57:10|526.45|522.45|526.38|522.38|526.45|522.45|526.38|522.38|8
1624197440000|2021-06-20 13:57:20|526.41|522.41|526.28|522.28|526.54|522.54|526.28|522.28|15
1624197450000|2021-06-20 13:57:30|526.27|522.27|526.19|522.19|526.29|522.29|526.19|522.19|17
1624197460000|2021-06-20 13:57:40|526.18|522.18|526.07|522.07|526.19|522.19|526.03|522.03|16
1624197470000|2021-06-20 13:57:50|526.05|522.05|526.06|522.06|526.06|522.06|525.95|521.95|19
1624197480000|2021-06-20 13:58:00|526.08|522.08|525.75|521.75|526.08|522.08|525.74|521.74|14
1624197490000|2021-06-20 13:58:10|525.73|521.73|525.75|521.75|525.75|521.75|525.73|521.73|9
1624197500000|2021-06-20 13:58:20|525.74|521.74|525.75|521.75|525.76|521.76|525.74|521.74|13
1624197510000|2021-06-20 13:58:30|525.76|521.76|525.77|521.77|525.81|521.81|525.76|521.76|10
1624197520000|2021-06-20 13:58:40|525.78|521.78|525.36|521.36|525.78|521.78|525.34|521.34|20
1624197530000|2021-06-20 13:58:50|525.37|521.37|525.56|521.56|525.56|521.56|525.36|521.36|12
1624197540000|2021-06-20 13:59:00|525.59|521.59|525.6|521.6|525.64|521.64|525.59|521.59|13
1624197550000|2021-06-20 13:59:10|525.62|521.62|525.43|521.43|525.62|521.62|525.42|521.42|17
1624197560000|2021-06-20 13:59:20|525.38|521.38|525.51|521.51|525.52|521.52|525.35|521.35|15
1624197570000|2021-06-20 13:59:30|525.54|521.54|525.46|521.46|525.62|521.62|525.46|521.46|16
1624197580000|2021-06-20 13:59:40|525.47|521.47|525.49|521.49|525.49|521.49|525.45|521.45|10
1624197590000|2021-06-20 13:59:50|525.55|521.55|525.5|521.5|525.64|521.64|525.5|521.5|15
1624197600000|2021-06-20 14:00:00|525.47|521.47|525.37|521.37|525.49|521.49|525.34|521.34|13
1624197610000|2021-06-20 14:00:10|525.39|521.39|525.35|521.35|525.39|521.39|525.34|521.34|20
1624197620000|2021-06-20 14:00:20|525.37|521.37|525.38|521.38|525.39|521.39|525.31|521.31|17
1624197630000|2021-06-20 14:00:30|525.29|521.29|525.27|521.27|525.33|521.33|525.27|521.27|10
1624197640000|2021-06-20 14:00:40|525.29|521.29|525.07|521.07|525.29|521.29|525.07|521.07|18
1624197650000|2021-06-20 14:00:50|525.04|521.04|524.72|520.72|525.05|521.05|524.71|520.71|23
1624197660000|2021-06-20 14:01:00|524.71|520.71|524.7|520.7|524.74|520.74|524.66|520.66|20
1624197670000|2021-06-20 14:01:10|524.72|520.72|524.89|520.89|524.89|520.89|524.69|520.69|18
1624197680000|2021-06-20 14:01:20|525.05|521.05|525.03|521.03|525.08|521.08|525.02|521.02|14
1624197690000|2021-06-20 14:01:30|525.04|521.04|524.96|520.96|525.04|521.04|524.93|520.93|15
1624197700000|2021-06-20 14:01:40|524.97|520.97|524.81|520.81|524.98|520.98|524.8|520.8|18
1624197710000|2021-06-20 14:01:50|524.8|520.8|524.84|520.84|524.84|520.84|524.79|520.79|15
1624197720000|2021-06-20 14:02:00|524.83|520.83|524.86|520.86|524.86|520.86|524.82|520.82|14
1624197730000|2021-06-20 14:02:10|524.87|520.87|524.42|520.42|524.87|520.87|524.33|520.33|21
1624197740000|2021-06-20 14:02:20|524.38|520.38|524.25|520.25|524.45|520.45|524.22|520.22|17
1624197750000|2021-06-20 14:02:30|524.24|520.24|523.89|519.89|524.25|520.25|523.89|519.89|19
1624197760000|2021-06-20 14:02:40|523.85|519.85|523.32|519.32|523.86|519.86|523.32|519.32|21
1624197770000|2021-06-20 14:02:50|523.31|519.31|523.35|519.35|523.35|519.35|523.13|519.13|24
1624197780000|2021-06-20 14:03:00|523.34|519.34|523.57|519.57|523.65|519.65|523.34|519.34|21
1624197790000|2021-06-20 14:03:10|523.53|519.53|523.57|519.57|523.72|519.72|523.41|519.41|23
1624197800000|2021-06-20 14:03:20|523.59|519.59|523.48|519.48|523.62|519.62|523.47|519.47|17
1624197810000|2021-06-20 14:03:30|523.49|519.49|523.58|519.58|523.58|519.58|523.47|519.47|20
1624197820000|2021-06-20 14:03:40|523.56|519.56|523.52|519.52|523.58|519.58|523.52|519.52|16
1624197830000|2021-06-20 14:03:50|523.5|519.5|523.39|519.39|523.52|519.52|523.32|519.32|18
1624197840000|2021-06-20 14:04:00|523.37|519.37|523.58|519.58|523.58|519.58|523.37|519.37|17
1624197850000|2021-06-20 14:04:10|523.6|519.6|523.74|519.74|523.77|519.77|523.6|519.6|20
1624197860000|2021-06-20 14:04:20|523.73|519.73|523.93|519.93|523.96|519.96|523.73|519.73|17
1624197870000|2021-06-20 14:04:30|523.94|519.94|524.55|520.55|524.55|520.55|523.94|519.94|15
1624197880000|2021-06-20 14:04:40|524.56|520.56|524.33|520.33|524.75|520.75|524.31|520.31|24
1624197890000|2021-06-20 14:04:50|524.28|520.28|524.27|520.27|524.29|520.29|524.25|520.25|11
1624197900000|2021-06-20 14:05:00|524.26|520.26|524.15|520.15|524.27|520.27|524.14|520.14|11
1624197910000|2021-06-20 14:05:10|524.16|520.16|524.28|520.28|524.3|520.3|524.16|520.16|11
1624197920000|2021-06-20 14:05:20|524.27|520.27|524.71|520.71|524.71|520.71|524.27|520.27|20
1624197930000|2021-06-20 14:05:30|524.76|520.76|524.75|520.75|524.79|520.79|524.73|520.73|9
1624197940000|2021-06-20 14:05:40|524.74|520.74|524.51|520.51|524.76|520.76|524.49|520.49|18
1624197950000|2021-06-20 14:05:50|524.53|520.53|524.43|520.43|524.55|520.55|524.43|520.43|9
1624197960000|2021-06-20 14:06:00|524.42|520.42|524.16|520.16|524.46|520.46|524.16|520.16|21
1624197970000|2021-06-20 14:06:10|524.17|520.17|524.27|520.27|524.27|520.27|524.12|520.12|19
1624197980000|2021-06-20 14:06:20|524.26|520.26|523.94|519.94|524.26|520.26|523.93|519.93|18
1624197990000|2021-06-20 14:06:30|523.96|519.96|523.73|519.73|523.96|519.96|523.73|519.73|20
1624198000000|2021-06-20 14:06:40|523.72|519.72|524.02|520.02|524.03|520.03|523.68|519.68|15
1624198010000|2021-06-20 14:06:50|523.92|519.92|523.92|519.92|523.96|519.96|523.91|519.91|12
1624198020000|2021-06-20 14:07:00|523.91|519.91|524.08|520.08|524.09|520.09|523.91|519.91|16
1624198030000|2021-06-20 14:07:10|524.09|520.09|524.27|520.27|524.29|520.29|524.09|520.09|16
1624198040000|2021-06-20 14:07:20|524.26|520.26|524.39|520.39|524.39|520.39|524.26|520.26|12
1624198050000|2021-06-20 14:07:30|524.4|520.4|524.4|520.4|524.4|520.4|524.39|520.39|5
1624198060000|2021-06-20 14:07:40|524.39|520.39|524.76|520.76|524.76|520.76|524.3|520.3|19
1624198070000|2021-06-20 14:07:50|524.79|520.79|525.54|521.54|525.54|521.54|524.79|520.79|24
1624198080000|2021-06-20 14:08:00|525.51|521.51|525.1|521.1|525.51|521.51|525.07|521.07|19
1624198090000|2021-06-20 14:08:10|525.12|521.12|525.32|521.32|525.37|521.37|525.1|521.1|15
1624198100000|2021-06-20 14:08:20|525.34|521.34|525.49|521.49|525.49|521.49|525.34|521.34|21
1624198110000|2021-06-20 14:08:30|525.5|521.5|525.87|521.87|525.87|521.87|525.48|521.48|19
1624198120000|2021-06-20 14:08:40|525.84|521.84|526|522|526.03|522.03|525.84|521.84|13
1624198130000|2021-06-20 14:08:50|526.02|522.02|526.06|522.06|526.06|522.06|525.95|521.95|18
1624198140000|2021-06-20 14:09:00|526.05|522.05|526.52|522.52|526.54|522.54|526.05|522.05|18
1624198150000|2021-06-20 14:09:10|526.54|522.54|526.65|522.65|526.7|522.7|526.52|522.52|23
1624198160000|2021-06-20 14:09:20|526.68|522.68|526.83|522.83|526.87|522.87|526.67|522.67|19
1624198170000|2021-06-20 14:09:30|526.76|522.76|527.27|523.27|527.34|523.34|526.74|522.74|20
1624198180000|2021-06-20 14:09:40|527.25|523.25|527.32|523.32|527.35|523.35|527.13|523.13|17
1624198190000|2021-06-20 14:09:50|527.33|523.33|526.97|522.97|527.33|523.33|526.97|522.97|21
1624198200000|2021-06-20 14:10:00|526.98|522.98|527.13|523.13|527.14|523.14|526.89|522.89|15
1624198210000|2021-06-20 14:10:10|526.99|522.99|526.97|522.97|527|523|526.88|522.88|17
1624198220000|2021-06-20 14:10:20|527|523|527.47|523.47|527.47|523.47|527|523|21
1624198230000|2021-06-20 14:10:30|527.51|523.51|527.52|523.52|527.65|523.65|527.3|523.3|21
1624198240000|2021-06-20 14:10:40|527.44|523.44|527.71|523.71|527.84|523.84|527.41|523.41|21
1624198250000|2021-06-20 14:10:50|527.68|523.68|527.53|523.53|527.79|523.79|527.51|523.51|23
1624198260000|2021-06-20 14:11:00|527.51|523.51|527.79|523.79|527.89|523.89|527.51|523.51|21
1624198270000|2021-06-20 14:11:10|527.8|523.8|528.01|524.01|528.01|524.01|527.73|523.73|22
1624198280000|2021-06-20 14:11:20|528.02|524.02|528.24|524.24|528.3|524.3|528.02|524.02|21
1624198290000|2021-06-20 14:11:30|528.23|524.23|527.94|523.94|528.27|524.27|527.94|523.94|16
1624198300000|2021-06-20 14:11:40|527.91|523.91|527.87|523.87|527.98|523.98|527.87|523.87|11
1624198310000|2021-06-20 14:11:50|527.86|523.86|527.99|523.99|528.05|524.05|527.86|523.86|20
1624198320000|2021-06-20 14:12:00|527.98|523.98|527.68|523.68|528.04|524.04|527.68|523.68|24
1624198330000|2021-06-20 14:12:10|527.66|523.66|527.6|523.6|527.71|523.71|527.49|523.49|21
1624198340000|2021-06-20 14:12:20|527.58|523.58|527.41|523.41|527.6|523.6|527.38|523.38|19
1624198350000|2021-06-20 14:12:30|527.42|523.42|527.41|523.41|527.45|523.45|527.32|523.32|17
1624198360000|2021-06-20 14:12:40|527.4|523.4|527.25|523.25|527.41|523.41|527.16|523.16|20
1624198370000|2021-06-20 14:12:50|527.24|523.24|527.08|523.08|527.26|523.26|527.05|523.05|13
1624198380000|2021-06-20 14:13:00|527.09|523.09|527.07|523.07|527.09|523.09|527.03|523.03|16
1624198390000|2021-06-20 14:13:10|527.08|523.08|527.4|523.4|527.41|523.41|527.08|523.08|17
1624198400000|2021-06-20 14:13:20|527.41|523.41|527.32|523.32|527.42|523.42|527.32|523.32|15
1624198410000|2021-06-20 14:13:30|527.31|523.31|527.38|523.38|527.4|523.4|527.31|523.31|18
1624198420000|2021-06-20 14:13:40|527.36|523.36|527.36|523.36|527.37|523.37|527.35|523.35|13
1624198430000|2021-06-20 14:13:50|527.37|523.37|527.46|523.46|527.47|523.47|527.36|523.36|11
1624198440000|2021-06-20 14:14:00|527.45|523.45|527.51|523.51|527.52|523.52|527.45|523.45|18
1624198450000|2021-06-20 14:14:10|527.52|523.52|527.53|523.53|527.53|523.53|527.49|523.49|8
1624198460000|2021-06-20 14:14:20|527.54|523.54|527.49|523.49|527.54|523.54|527.4|523.4|14
1624198470000|2021-06-20 14:14:30|527.48|523.48|527.63|523.63|527.65|523.65|527.45|523.45|20
1624198480000|2021-06-20 14:14:40|527.61|523.61|527.62|523.62|527.63|523.63|527.6|523.6|10
1624198490000|2021-06-20 14:14:50|527.61|523.61|527.4|523.4|527.62|523.62|527.4|523.4|16
1624198500000|2021-06-20 14:15:00|527.38|523.38|527.25|523.25|527.38|523.38|527.25|523.25|11
1624198510000|2021-06-20 14:15:10|527.24|523.24|526.76|522.76|527.24|523.24|526.76|522.76|15
1624198520000|2021-06-20 14:15:20|526.8|522.8|526.83|522.83|526.84|522.84|526.78|522.78|13
1624198530000|2021-06-20 14:15:30|526.84|522.84|526.96|522.96|526.96|522.96|526.84|522.84|14
1624198540000|2021-06-20 14:15:40|527.05|523.05|526.99|522.99|527.09|523.09|526.97|522.97|17
1624198550000|2021-06-20 14:15:50|527|523|527.1|523.1|527.13|523.13|526.99|522.99|13
1624198560000|2021-06-20 14:16:00|527.09|523.09|527.07|523.07|527.09|523.09|527.06|523.06|11
1624198570000|2021-06-20 14:16:10|527.09|523.09|527.16|523.16|527.18|523.18|527.09|523.09|11
1624198580000|2021-06-20 14:16:20|527.17|523.17|527.55|523.55|527.55|523.55|527.17|523.17|17
1624198590000|2021-06-20 14:16:30|527.56|523.56|527.83|523.83|527.83|523.83|527.52|523.52|22
1624198600000|2021-06-20 14:16:40|527.82|523.82|527.92|523.92|527.92|523.92|527.67|523.67|20
1624198610000|2021-06-20 14:16:50|527.91|523.91|528.03|524.03|528.03|524.03|527.88|523.88|16
1624198620000|2021-06-20 14:17:00|528.06|524.06|527.99|523.99|528.16|524.16|527.99|523.99|20
1624198630000|2021-06-20 14:17:10|527.96|523.96|527.95|523.95|527.97|523.97|527.91|523.91|8
1624198640000|2021-06-20 14:17:20|528|524|528.03|524.03|528.04|524.04|528|524|8
1624198650000|2021-06-20 14:17:30|528.08|524.08|528.08|524.08|528.08|524.08|528.08|524.08|1
1624198660000|2021-06-20 14:17:40|528.09|524.09|528.07|524.07|528.09|524.09|528.07|524.07|11
1624198670000|2021-06-20 14:17:50|528.06|524.06|527.9|523.9|528.06|524.06|527.9|523.9|12
1624198680000|2021-06-20 14:18:00|527.89|523.89|527.97|523.97|527.97|523.97|527.89|523.89|12
1624198690000|2021-06-20 14:18:10|527.96|523.96|528.16|524.16|528.16|524.16|527.96|523.96|14
1624198700000|2021-06-20 14:18:20|528.18|524.18|528.53|524.53|528.54|524.54|528.17|524.17|24
1624198710000|2021-06-20 14:18:30|528.54|524.54|528.72|524.72|528.72|524.72|528.53|524.53|15
1624198720000|2021-06-20 14:18:40|528.73|524.73|528.56|524.56|528.86|524.86|528.56|524.56|15
1624198730000|2021-06-20 14:18:50|528.55|524.55|528.69|524.69|528.7|524.7|528.45|524.45|17
1624198740000|2021-06-20 14:19:00|528.7|524.7|528.39|524.39|528.7|524.7|528.37|524.37|19
1624198750000|2021-06-20 14:19:10|528.38|524.38|527.99|523.99|528.38|524.38|527.99|523.99|21
1624198760000|2021-06-20 14:19:20|528.01|524.01|528.14|524.14|528.17|524.17|528|524|14
1624198770000|2021-06-20 14:19:30|528.15|524.15|527.93|523.93|528.15|524.15|527.91|523.91|16
1624198780000|2021-06-20 14:19:40|527.91|523.91|527.81|523.81|527.91|523.91|527.8|523.8|15
1624198790000|2021-06-20 14:19:50|527.82|523.82|527.91|523.91|527.91|523.91|527.79|523.79|17
1624198800000|2021-06-20 14:20:00|527.92|523.92|528.05|524.05|528.06|524.06|527.9|523.9|10
1624198810000|2021-06-20 14:20:10|528.03|524.03|528.02|524.02|528.03|524.03|527.97|523.97|11
1624198820000|2021-06-20 14:20:20|528.01|524.01|528.07|524.07|528.16|524.16|528|524|12
1624198830000|2021-06-20 14:20:30|528.09|524.09|527.83|523.83|528.1|524.1|527.83|523.83|17
1624198840000|2021-06-20 14:20:40|527.82|523.82|527.89|523.89|527.92|523.92|527.81|523.81|10
1624198850000|2021-06-20 14:20:50|527.88|523.88|527.84|523.84|527.91|523.91|527.83|523.83|13
1624198860000|2021-06-20 14:21:00|527.83|523.83|528.16|524.16|528.16|524.16|527.83|523.83|20
1624198870000|2021-06-20 14:21:10|528.15|524.15|528.24|524.24|528.24|524.24|528.05|524.05|19
1624198880000|2021-06-20 14:21:20|528.22|524.22|527.92|523.92|528.25|524.25|527.92|523.92|18
1624198890000|2021-06-20 14:21:30|527.87|523.87|527.86|523.86|527.89|523.89|527.85|523.85|17
1624198900000|2021-06-20 14:21:40|527.87|523.87|527.83|523.83|527.88|523.88|527.83|523.83|10
1624198910000|2021-06-20 14:21:50|527.84|523.84|527.94|523.94|527.94|523.94|527.83|523.83|13
1624198920000|2021-06-20 14:22:00|527.97|523.97|528.03|524.03|528.23|524.23|527.97|523.97|19
1624198930000|2021-06-20 14:22:10|528.04|524.04|527.84|523.84|528.04|524.04|527.84|523.84|16
1624198940000|2021-06-20 14:22:20|527.83|523.83|527.85|523.85|527.86|523.86|527.83|523.83|13
1624198950000|2021-06-20 14:22:30|527.86|523.86|528.08|524.08|528.18|524.18|527.86|523.86|20
1624198960000|2021-06-20 14:22:40|528.03|524.03|527.99|523.99|528.04|524.04|527.96|523.96|16
1624198970000|2021-06-20 14:22:50|528|524|527.98|523.98|528|524|527.98|523.98|3
1624198980000|2021-06-20 14:23:00|527.99|523.99|528|524|528|524|527.98|523.98|4
1624198990000|2021-06-20 14:23:10|527.99|523.99|528|524|528.03|524.03|527.99|523.99|10
1624199000000|2021-06-20 14:23:20|528.01|524.01|527.79|523.79|528.01|524.01|527.79|523.79|12
1624199010000|2021-06-20 14:23:30|527.78|523.78|527.76|523.76|527.79|523.79|527.75|523.75|15
1624199020000|2021-06-20 14:23:40|527.75|523.75|527.77|523.77|527.77|523.77|527.75|523.75|7
1624199030000|2021-06-20 14:23:50|527.76|523.76|527.69|523.69|527.77|523.77|527.68|523.68|17
1624199040000|2021-06-20 14:24:00|527.71|523.71|527.73|523.73|527.77|523.77|527.71|523.71|17
1624199050000|2021-06-20 14:24:10|527.74|523.74|527.81|523.81|527.81|523.81|527.74|523.74|8
1624199060000|2021-06-20 14:24:20|527.8|523.8|527.73|523.73|527.8|523.8|527.71|523.71|12
1624199070000|2021-06-20 14:24:30|527.74|523.74|527.68|523.68|527.77|523.77|527.66|523.66|9
1624199080000|2021-06-20 14:24:40|527.67|523.67|527.67|523.67|527.69|523.69|527.66|523.66|6
1624199090000|2021-06-20 14:24:50|527.66|523.66|527.64|523.64|527.66|523.66|527.61|523.61|14
1624199100000|2021-06-20 14:25:00|527.63|523.63|527.54|523.54|527.64|523.64|527.54|523.54|10
1624199110000|2021-06-20 14:25:10|527.55|523.55|527.53|523.53|527.55|523.55|527.53|523.53|13
1624199120000|2021-06-20 14:25:20|527.54|523.54|527.66|523.66|527.66|523.66|527.54|523.54|13
1624199130000|2021-06-20 14:25:30|527.7|523.7|527.69|523.69|527.73|523.73|527.66|523.66|11
1624199140000|2021-06-20 14:25:40|527.7|523.7|527.88|523.88|527.92|523.92|527.7|523.7|14
1624199150000|2021-06-20 14:25:50|527.89|523.89|527.76|523.76|527.92|523.92|527.76|523.76|11
1624199160000|2021-06-20 14:26:00|527.74|523.74|527.59|523.59|527.74|523.74|527.58|523.58|10
1624199170000|2021-06-20 14:26:10|527.58|523.58|527.58|523.58|527.6|523.6|527.56|523.56|14
1624199180000|2021-06-20 14:26:20|527.59|523.59|527.57|523.57|527.61|523.61|527.57|523.57|12
1624199190000|2021-06-20 14:26:30|527.56|523.56|527.44|523.44|527.56|523.56|527.41|523.41|17
1624199200000|2021-06-20 14:26:40|527.46|523.46|527.38|523.38|527.5|523.5|527.36|523.36|11
1624199210000|2021-06-20 14:26:50|527.37|523.37|527.31|523.31|527.38|523.38|527.31|523.31|7
1624199220000|2021-06-20 14:27:00|527.3|523.3|527.19|523.19|527.3|523.3|527.19|523.19|13
1624199230000|2021-06-20 14:27:10|527.18|523.18|527.29|523.29|527.3|523.3|527.17|523.17|11
1624199240000|2021-06-20 14:27:20|527.31|523.31|527.42|523.42|527.42|523.42|527.3|523.3|10
1624199250000|2021-06-20 14:27:30|527.41|523.41|527.24|523.24|527.41|523.41|527.23|523.23|9
1624199260000|2021-06-20 14:27:40|527.25|523.25|527.25|523.25|527.27|523.27|527.23|523.23|8
1624199270000|2021-06-20 14:27:50|527.24|523.24|527.26|523.26|527.27|523.27|527.23|523.23|12
1624199280000|2021-06-20 14:28:00|527.27|523.27|527.36|523.36|527.36|523.36|527.26|523.26|13
1624199290000|2021-06-20 14:28:10|527.35|523.35|527.43|523.43|527.44|523.44|527.35|523.35|12
1624199300000|2021-06-20 14:28:20|527.42|523.42|527.56|523.56|527.59|523.59|527.42|523.42|16
1624199310000|2021-06-20 14:28:30|527.55|523.55|527.51|523.51|527.66|523.66|527.49|523.49|12
1624199320000|2021-06-20 14:28:40|527.49|523.49|527.62|523.62|527.62|523.62|527.49|523.49|19
1624199330000|2021-06-20 14:28:50|527.64|523.64|527.79|523.79|527.79|523.79|527.64|523.64|17
1624199340000|2021-06-20 14:29:00|527.78|523.78|527.78|523.78|527.81|523.81|527.78|523.78|8
1624199350000|2021-06-20 14:29:10|527.76|523.76|527.61|523.61|527.78|523.78|527.61|523.61|17
1624199360000|2021-06-20 14:29:20|527.62|523.62|527.51|523.51|527.62|523.62|527.46|523.46|14
1624199370000|2021-06-20 14:29:30|527.5|523.5|527.5|523.5|527.51|523.51|527.49|523.49|9
1624199380000|2021-06-20 14:29:40|527.49|523.49|527.36|523.36|527.52|523.52|527.36|523.36|11
1624199390000|2021-06-20 14:29:50|527.37|523.37|527.22|523.22|527.43|523.43|527.22|523.22|16
1624199400000|2021-06-20 14:30:00|527.21|523.21|527.2|523.2|527.29|523.29|527.19|523.19|12
1624199410000|2021-06-20 14:30:10|527.22|523.22|527.09|523.09|527.23|523.23|527.09|523.09|10
1624199420000|2021-06-20 14:30:20|527.1|523.1|526.91|522.91|527.1|523.1|526.87|522.87|13
1624199430000|2021-06-20 14:30:30|526.9|522.9|527.16|523.16|527.16|523.16|526.9|522.9|17
1624199440000|2021-06-20 14:30:40|527.15|523.15|527.25|523.25|527.35|523.35|527.15|523.15|18
1624199450000|2021-06-20 14:30:50|527.24|523.24|527.37|523.37|527.39|523.39|527.24|523.24|13
1624199460000|2021-06-20 14:31:00|527.31|523.31|526.96|522.96|527.31|523.31|526.94|522.94|20
1624199470000|2021-06-20 14:31:10|526.93|522.93|527.23|523.23|527.23|523.23|526.93|522.93|16
1624199480000|2021-06-20 14:31:20|527.3|523.3|527.66|523.66|527.66|523.66|527.3|523.3|15
1624199490000|2021-06-20 14:31:30|527.67|523.67|527.79|523.79|527.79|523.79|527.66|523.66|17
1624199500000|2021-06-20 14:31:40|527.87|523.87|527.76|523.76|527.9|523.9|527.76|523.76|22
1624199510000|2021-06-20 14:31:50|527.73|523.73|527.67|523.67|527.74|523.74|527.65|523.65|14
1624199520000|2021-06-20 14:32:00|527.68|523.68|527.83|523.83|527.84|523.84|527.66|523.66|13
1624199530000|2021-06-20 14:32:10|527.84|523.84|528.1|524.1|528.1|524.1|527.83|523.83|16
1624199540000|2021-06-20 14:32:20|528.09|524.09|528.18|524.18|528.18|524.18|528.02|524.02|12
1624199550000|2021-06-20 14:32:30|528.19|524.19|528.17|524.17|528.19|524.19|528.17|524.17|9
1624199560000|2021-06-20 14:32:40|528.18|524.18|528.17|524.17|528.21|524.21|528.15|524.15|15
1624199570000|2021-06-20 14:32:50|528.16|524.16|528.15|524.15|528.17|524.17|528.13|524.13|8
1624199580000|2021-06-20 14:33:00|528.14|524.14|528.09|524.09|528.15|524.15|528.09|524.09|12
1624199590000|2021-06-20 14:33:10|528.1|524.1|528|524|528.1|524.1|527.98|523.98|10
1624199600000|2021-06-20 14:33:20|528.02|524.02|528.02|524.02|528.03|524.03|528.01|524.01|7
1624199610000|2021-06-20 14:33:30|528.03|524.03|527.97|523.97|528.05|524.05|527.97|523.97|6
1624199620000|2021-06-20 14:33:40|527.98|523.98|527.87|523.87|527.98|523.98|527.87|523.87|14
1624199630000|2021-06-20 14:33:50|527.86|523.86|527.96|523.96|527.96|523.96|527.78|523.78|21
1624199640000|2021-06-20 14:34:00|527.97|523.97|527.99|523.99|527.99|523.99|527.95|523.95|8
1624199650000|2021-06-20 14:34:10|528.01|524.01|528.08|524.08|528.09|524.09|528.01|524.01|15
1624199660000|2021-06-20 14:34:20|528.09|524.09|528.13|524.13|528.13|524.13|528.08|524.08|7
1624199670000|2021-06-20 14:34:30|528.09|524.09|528.25|524.25|528.29|524.29|528.09|524.09|16
1624199680000|2021-06-20 14:34:40|528.24|524.24|528.1|524.1|528.24|524.24|528.08|524.08|13
1624199690000|2021-06-20 14:34:50|528.09|524.09|528.09|524.09|528.11|524.11|528.09|524.09|5
1624199700000|2021-06-20 14:35:00|528.1|524.1|528.09|524.09|528.1|524.1|528.09|524.09|2
1624199710000|2021-06-20 14:35:10|528.08|524.08|527.97|523.97|528.09|524.09|527.97|523.97|9
1624199720000|2021-06-20 14:35:20|527.98|523.98|527.94|523.94|528|524|527.93|523.93|14
1624199730000|2021-06-20 14:35:30|527.95|523.95|528.09|524.09|528.12|524.12|527.94|523.94|19
1624199740000|2021-06-20 14:35:40|528.08|524.08|527.99|523.99|528.08|524.08|527.99|523.99|13
1624199750000|2021-06-20 14:35:50|527.98|523.98|527.98|523.98|527.98|523.98|527.97|523.97|3
1624199760000|2021-06-20 14:36:00|527.97|523.97|528.06|524.06|528.06|524.06|527.97|523.97|6
1624199770000|2021-06-20 14:36:10|528.1|524.1|528.03|524.03|528.1|524.1|528.03|524.03|13
1624199780000|2021-06-20 14:36:20|528.04|524.04|528.09|524.09|528.09|524.09|528.03|524.03|9
1624199790000|2021-06-20 14:36:30|528.13|524.13|528.13|524.13|528.14|524.14|528.12|524.12|9
1624199800000|2021-06-20 14:36:40|528.12|524.12|528.08|524.08|528.13|524.13|528.07|524.07|9
1624199810000|2021-06-20 14:36:50|528.07|524.07|528.22|524.22|528.22|524.22|528.07|524.07|8
1624199820000|2021-06-20 14:37:00|528.25|524.25|528.24|524.24|528.25|524.25|528.24|524.24|8
1624199830000|2021-06-20 14:37:10|528.23|524.23|528.24|524.24|528.24|524.24|528.23|524.23|4
1624199840000|2021-06-20 14:37:20|528.28|524.28|528.48|524.48|528.48|524.48|528.28|524.28|9
1624199850000|2021-06-20 14:37:30|528.49|524.49|528.6|524.6|528.6|524.6|528.48|524.48|6
1624199860000|2021-06-20 14:37:40|528.58|524.58|528.57|524.57|528.58|524.58|528.57|524.57|6
1624199870000|2021-06-20 14:37:50|528.59|524.59|528.46|524.46|528.59|524.59|528.45|524.45|14
1624199880000|2021-06-20 14:38:00|528.39|524.39|528.23|524.23|528.39|524.39|528.2|524.2|18
1624199890000|2021-06-20 14:38:10|528.22|524.22|528.4|524.4|528.42|524.42|528.22|524.22|18
1624199900000|2021-06-20 14:38:20|528.39|524.39|528.38|524.38|528.4|524.4|528.38|524.38|9
1624199910000|2021-06-20 14:38:30|528.36|524.36|528.25|524.25|528.36|524.36|528.24|524.24|8
1624199920000|2021-06-20 14:38:40|528.24|524.24|528.17|524.17|528.26|524.26|528.17|524.17|9
1624199930000|2021-06-20 14:38:50|528.16|524.16|528.08|524.08|528.17|524.17|528.06|524.06|11
1624199940000|2021-06-20 14:39:00|528.09|524.09|528.2|524.2|528.22|524.22|528.07|524.07|12
1624199950000|2021-06-20 14:39:10|528.16|524.16|528.06|524.06|528.16|524.16|528.06|524.06|9
1624199960000|2021-06-20 14:39:20|528.07|524.07|528.03|524.03|528.07|524.07|528.02|524.02|9
1624199970000|2021-06-20 14:39:30|528.04|524.04|528.04|524.04|528.06|524.06|528.03|524.03|9
1624199980000|2021-06-20 14:39:40|528.03|524.03|528.05|524.05|528.05|524.05|528|524|11
1624199990000|2021-06-20 14:39:50|528.06|524.06|528|524|528.06|524.06|528|524|12
1624200000000|2021-06-20 14:40:00|527.92|523.92|527.87|523.87|527.92|523.92|527.82|523.82|10
1624200010000|2021-06-20 14:40:10|527.89|523.89|527.96|523.96|527.97|523.97|527.88|523.88|10
1624200020000|2021-06-20 14:40:20|528.04|524.04|527.82|523.82|528.05|524.05|527.82|523.82|14
1624200030000|2021-06-20 14:40:30|527.83|523.83|527.81|523.81|527.86|523.86|527.81|523.81|12
1624200040000|2021-06-20 14:40:40|527.82|523.82|527.85|523.85|527.85|523.85|527.82|523.82|7
1624200050000|2021-06-20 14:40:50|527.84|523.84|527.8|523.8|527.84|523.84|527.79|523.79|7
1624200060000|2021-06-20 14:41:00|527.79|523.79|527.86|523.86|527.86|523.86|527.79|523.79|11
1624200070000|2021-06-20 14:41:10|527.88|523.88|528.03|524.03|528.04|524.04|527.86|523.86|12
1624200080000|2021-06-20 14:41:20|528.05|524.05|528.04|524.04|528.05|524.05|527.96|523.96|15
1624200090000|2021-06-20 14:41:30|528.05|524.05|528.05|524.05|528.06|524.06|528.02|524.02|16
1624200100000|2021-06-20 14:41:40|528.04|524.04|528.11|524.11|528.13|524.13|528.04|524.04|12
1624200110000|2021-06-20 14:41:50|528.1|524.1|528.16|524.16|528.17|524.17|528.08|524.08|13
1624200120000|2021-06-20 14:42:00|528.15|524.15|528.21|524.21|528.21|524.21|528.15|524.15|4
1624200130000|2021-06-20 14:42:10|528.23|524.23|528.16|524.16|528.3|524.3|528.15|524.15|13
1624200140000|2021-06-20 14:42:20|528.19|524.19|528.22|524.22|528.22|524.22|528.17|524.17|10
1624200150000|2021-06-20 14:42:30|528.26|524.26|528.25|524.25|528.27|524.27|528.21|524.21|6
1624200160000|2021-06-20 14:42:40|528.24|524.24|528.26|524.26|528.31|524.31|528.24|524.24|8
1624200170000|2021-06-20 14:42:50|528.24|524.24|528.21|524.21|528.24|524.24|528.21|524.21|4
1624200180000|2021-06-20 14:43:00|528.23|524.23|528.24|524.24|528.24|524.24|528.21|524.21|3
1624200190000|2021-06-20 14:43:10|528.25|524.25|528.27|524.27|528.27|524.27|528.23|524.23|5
1624200200000|2021-06-20 14:43:20|528.28|524.28|528.49|524.49|528.49|524.49|528.28|524.28|9
1624200210000|2021-06-20 14:43:30|528.51|524.51|528.41|524.41|528.51|524.51|528.4|524.4|14
1624200220000|2021-06-20 14:43:40|528.4|524.4|528.46|524.46|528.48|524.48|528.4|524.4|10
1624200230000|2021-06-20 14:43:50|528.47|524.47|528.47|524.47|528.48|524.48|528.46|524.46|7
1624200240000|2021-06-20 14:44:00|528.49|524.49|528.53|524.53|528.53|524.53|528.48|524.48|15
1624200250000|2021-06-20 14:44:10|528.55|524.55|528.58|524.58|528.58|524.58|528.55|524.55|7
1624200260000|2021-06-20 14:44:20|528.6|524.6|528.59|524.59|528.6|524.6|528.58|524.58|7
1624200270000|2021-06-20 14:44:30|528.6|524.6|528.58|524.58|528.6|524.6|528.58|524.58|5
1624200280000|2021-06-20 14:44:40|528.57|524.57|528.55|524.55|528.57|524.57|528.5|524.5|16
1624200290000|2021-06-20 14:44:50|528.56|524.56|528.53|524.53|528.56|524.56|528.53|524.53|10
1624200300000|2021-06-20 14:45:00|528.54|524.54|528.63|524.63|528.64|524.64|528.54|524.54|13
1624200310000|2021-06-20 14:45:10|528.64|524.64|528.75|524.75|528.76|524.76|528.64|524.64|14
1624200320000|2021-06-20 14:45:20|528.76|524.76|528.79|524.79|528.8|524.8|528.76|524.76|6
1624200330000|2021-06-20 14:45:30|528.78|524.78|528.64|524.64|528.79|524.79|528.64|524.64|14
1624200340000|2021-06-20 14:45:40|528.65|524.65|528.68|524.68|528.68|524.68|528.63|524.63|13
1624200350000|2021-06-20 14:45:50|528.7|524.7|528.72|524.72|528.75|524.75|528.7|524.7|14
1624200360000|2021-06-20 14:46:00|528.71|524.71|528.63|524.63|528.71|524.71|528.6|524.6|14
1624200370000|2021-06-20 14:46:10|528.62|524.62|528.61|524.61|528.64|524.64|528.61|524.61|11
1624200380000|2021-06-20 14:46:20|528.6|524.6|528.52|524.52|528.6|524.6|528.52|524.52|6
1624200390000|2021-06-20 14:46:30|528.51|524.51|528.09|524.09|528.51|524.51|528.08|524.08|19
1624200400000|2021-06-20 14:46:40|528.12|524.12|528.28|524.28|528.28|524.28|528.06|524.06|14
1624200410000|2021-06-20 14:46:50|528.31|524.31|528.32|524.32|528.32|524.32|528.31|524.31|6
1624200420000|2021-06-20 14:47:00|528.31|524.31|528.43|524.43|528.43|524.43|528.31|524.31|10
1624200430000|2021-06-20 14:47:10|528.46|524.46|528.55|524.55|528.55|524.55|528.39|524.39|15
1624200440000|2021-06-20 14:47:20|528.53|524.53|528.4|524.4|528.53|524.53|528.39|524.39|15
1624200450000|2021-06-20 14:47:30|528.42|524.42|528.31|524.31|528.48|524.48|528.31|524.31|13
1624200460000|2021-06-20 14:47:40|528.39|524.39|528.43|524.43|528.44|524.44|528.39|524.39|8
1624200470000|2021-06-20 14:47:50|528.42|524.42|528.44|524.44|528.45|524.45|528.42|524.42|8
1624200480000|2021-06-20 14:48:00|528.45|524.45|528.45|524.45|528.5|524.5|528.45|524.45|15
1624200490000|2021-06-20 14:48:10|528.44|524.44|528.36|524.36|528.44|524.44|528.36|524.36|5
1624200500000|2021-06-20 14:48:20|528.35|524.35|528.31|524.31|528.35|524.35|528.3|524.3|7
1624200510000|2021-06-20 14:48:30|528.3|524.3|528.42|524.42|528.42|524.42|528.3|524.3|12
1624200520000|2021-06-20 14:48:40|528.44|524.44|528.43|524.43|528.51|524.51|528.4|524.4|22
1624200530000|2021-06-20 14:48:50|528.42|524.42|528.45|524.45|528.45|524.45|528.42|524.42|12
1624200540000|2021-06-20 14:49:00|528.44|524.44|528.62|524.62|528.62|524.62|528.44|524.44|8
1624200550000|2021-06-20 14:49:10|528.64|524.64|528.85|524.85|528.89|524.89|528.63|524.63|13
1624200560000|2021-06-20 14:49:20|528.81|524.81|528.81|524.81|528.94|524.94|528.8|524.8|13
1624200570000|2021-06-20 14:49:30|528.82|524.82|528.86|524.86|528.88|524.88|528.82|524.82|15
1624200580000|2021-06-20 14:49:40|528.85|524.85|528.77|524.77|528.93|524.93|528.7|524.7|17
1624200590000|2021-06-20 14:49:50|528.76|524.76|528.73|524.73|528.77|524.77|528.73|524.73|9
1624200600000|2021-06-20 14:50:00|528.74|524.74|528.76|524.76|528.77|524.77|528.74|524.74|3
1624200610000|2021-06-20 14:50:10|528.77|524.77|528.72|524.72|528.78|524.78|528.72|524.72|11
1624200620000|2021-06-20 14:50:20|528.68|524.68|528.55|524.55|528.68|524.68|528.52|524.52|9
1624200630000|2021-06-20 14:50:30|528.58|524.58|528.59|524.59|528.59|524.59|528.55|524.55|11
1624200640000|2021-06-20 14:50:40|528.6|524.6|528.67|524.67|528.7|524.7|528.6|524.6|13
1624200650000|2021-06-20 14:50:50|528.64|524.64|528.7|524.7|528.7|524.7|528.62|524.62|11
1624200660000|2021-06-20 14:51:00|528.71|524.71|528.72|524.72|528.76|524.76|528.69|524.69|12
1624200670000|2021-06-20 14:51:10|528.75|524.75|528.75|524.75|528.75|524.75|528.73|524.73|7
1624200680000|2021-06-20 14:51:20|528.78|524.78|528.83|524.83|528.83|524.83|528.78|524.78|7
1624200690000|2021-06-20 14:51:30|528.82|524.82|528.83|524.83|528.83|524.83|528.71|524.71|18
1624200700000|2021-06-20 14:51:40|528.87|524.87|528.93|524.93|528.94|524.94|528.87|524.87|7
1624200710000|2021-06-20 14:51:50|528.96|524.96|528.93|524.93|528.96|524.96|528.92|524.92|9
1624200720000|2021-06-20 14:52:00|528.92|524.92|528.83|524.83|528.92|524.92|528.83|524.83|4
1624200730000|2021-06-20 14:52:10|528.82|524.82|528.82|524.82|528.82|524.82|528.79|524.79|9
1624200740000|2021-06-20 14:52:20|528.83|524.83|528.84|524.84|528.84|524.84|528.82|524.82|4
1624200750000|2021-06-20 14:52:30|528.81|524.81|528.81|524.81|528.82|524.82|528.81|524.81|3
1624200760000|2021-06-20 14:52:40|528.87|524.87|528.96|524.96|528.96|524.96|528.87|524.87|8
1624200770000|2021-06-20 14:52:50|528.94|524.94|529.12|525.12|529.13|525.13|528.94|524.94|12
1624200780000|2021-06-20 14:53:00|529.16|525.16|528.9|524.9|529.16|525.16|528.89|524.89|18
1624200790000|2021-06-20 14:53:10|528.89|524.89|529.13|525.13|529.14|525.14|528.89|524.89|10
1624200800000|2021-06-20 14:53:20|529.14|525.14|529.26|525.26|529.27|525.27|529.13|525.13|17
1624200810000|2021-06-20 14:53:30|529.28|525.28|529.51|525.51|529.51|525.51|529.26|525.26|15
1624200820000|2021-06-20 14:53:40|529.5|525.5|529.66|525.66|529.66|525.66|529.5|525.5|13
1624200830000|2021-06-20 14:53:50|529.67|525.67|529.83|525.83|529.83|525.83|529.67|525.67|7
1624200840000|2021-06-20 14:54:00|529.79|525.79|529.67|525.67|529.79|525.79|529.66|525.66|17
1624200850000|2021-06-20 14:54:10|529.68|525.68|529.74|525.74|529.75|525.75|529.67|525.67|24
1624200860000|2021-06-20 14:54:20|529.75|525.75|529.84|525.84|529.86|525.86|529.75|525.75|8
1624200870000|2021-06-20 14:54:30|529.86|525.86|529.88|525.88|529.92|525.92|529.86|525.86|8
1624200880000|2021-06-20 14:54:40|529.89|525.89|529.96|525.96|529.96|525.96|529.77|525.77|18
1624200890000|2021-06-20 14:54:50|529.98|525.98|530.22|526.22|530.23|526.23|529.98|525.98|13
1624200900000|2021-06-20 14:55:00|530.21|526.21|530.13|526.13|530.22|526.22|530.13|526.13|16
1624200910000|2021-06-20 14:55:10|530.04|526.04|530.1|526.1|530.1|526.1|529.99|525.99|18
1624200920000|2021-06-20 14:55:20|530.15|526.15|530.13|526.13|530.16|526.16|530.12|526.12|15
1624200930000|2021-06-20 14:55:30|530.12|526.12|530.15|526.15|530.16|526.16|530.12|526.12|9
1624200940000|2021-06-20 14:55:40|530.14|526.14|530.2|526.2|530.22|526.22|530.14|526.14|11
1624200950000|2021-06-20 14:55:50|530.19|526.19|530.22|526.22|530.23|526.23|530.18|526.18|16
1624200960000|2021-06-20 14:56:00|530.21|526.21|530.21|526.21|530.22|526.22|530.21|526.21|7
1624200970000|2021-06-20 14:56:10|530.22|526.22|530.33|526.33|530.33|526.33|530.22|526.22|5
1624200980000|2021-06-20 14:56:20|530.34|526.34|530.6|526.6|530.61|526.61|530.32|526.32|13
1624200990000|2021-06-20 14:56:30|530.62|526.62|530.48|526.48|530.64|526.64|530.47|526.47|18
1624201000000|2021-06-20 14:56:40|530.46|526.46|530.37|526.37|530.48|526.48|530.35|526.35|17
1624201010000|2021-06-20 14:56:50|530.38|526.38|530.54|526.54|530.54|526.54|530.36|526.36|16
1624201020000|2021-06-20 14:57:00|530.55|526.55|530.5|526.5|530.57|526.57|530.48|526.48|8
1624201030000|2021-06-20 14:57:10|530.54|526.54|530.53|526.53|530.55|526.55|530.52|526.52|6
1624201040000|2021-06-20 14:57:20|530.54|526.54|530.63|526.63|530.63|526.63|530.54|526.54|12
1624201050000|2021-06-20 14:57:30|530.62|526.62|530.65|526.65|530.66|526.66|530.62|526.62|9
1624201060000|2021-06-20 14:57:40|530.67|526.67|530.79|526.79|530.82|526.82|530.67|526.67|16
1624201070000|2021-06-20 14:57:50|530.78|526.78|530.79|526.79|530.8|526.8|530.77|526.77|10
1624201080000|2021-06-20 14:58:00|530.8|526.8|530.84|526.84|530.85|526.85|530.79|526.79|14
1624201090000|2021-06-20 14:58:10|530.85|526.85|531|527|531|527|530.82|526.82|11
1624201100000|2021-06-20 14:58:20|531.05|527.05|531.19|527.19|531.21|527.21|531.05|527.05|11
1624201110000|2021-06-20 14:58:30|531.21|527.21|531.19|527.19|531.22|527.22|531.18|527.18|12
1624201120000|2021-06-20 14:58:40|531.21|527.21|531.33|527.33|531.33|527.33|531.2|527.2|13
1624201130000|2021-06-20 14:58:50|531.35|527.35|531.35|527.35|531.35|527.35|531.32|527.32|9
1624201140000|2021-06-20 14:59:00|531.36|527.36|531.59|527.59|531.6|527.6|531.35|527.35|15
1624201150000|2021-06-20 14:59:10|531.58|527.58|531.46|527.46|531.59|527.59|531.46|527.46|10
1624201160000|2021-06-20 14:59:20|531.42|527.42|531.45|527.45|531.47|527.47|531.42|527.42|18
1624201170000|2021-06-20 14:59:30|531.46|527.46|531.44|527.44|531.46|527.46|531.37|527.37|11
1624201180000|2021-06-20 14:59:40|531.45|527.45|531.67|527.67|531.67|527.67|531.41|527.41|16
1624201190000|2021-06-20 14:59:50|531.72|527.72|532.17|528.17|532.22|528.22|531.7|527.7|22
1624201200000|2021-06-20 15:00:00|532.18|528.18|533.01|529.01|533.03|529.03|532.18|528.18|21
1624201210000|2021-06-20 15:00:10|532.97|528.97|533.11|529.11|533.11|529.11|532.53|528.53|24
1624201220000|2021-06-20 15:00:20|533.09|529.09|532.96|528.96|533.38|529.38|532.96|528.96|21
1624201230000|2021-06-20 15:00:30|532.95|528.95|532.87|528.87|532.97|528.97|532.82|528.82|18
1624201240000|2021-06-20 15:00:40|532.83|528.83|532.77|528.77|532.99|528.99|532.72|528.72|17
1624201250000|2021-06-20 15:00:50|532.78|528.78|532.74|528.74|532.78|528.78|532.4|528.4|25
1624201260000|2021-06-20 15:01:00|532.73|528.73|532.96|528.96|533|529|532.73|528.73|21
1624201270000|2021-06-20 15:01:10|532.95|528.95|532.84|528.84|532.95|528.95|532.7|528.7|22
1624201280000|2021-06-20 15:01:20|532.86|528.86|532.62|528.62|532.86|528.86|532.53|528.53|24
1624201290000|2021-06-20 15:01:30|532.65|528.65|532.74|528.74|532.81|528.81|532.58|528.58|18
1624201300000|2021-06-20 15:01:40|532.73|528.73|532.56|528.56|532.73|528.73|532.49|528.49|13
1624201310000|2021-06-20 15:01:50|532.57|528.57|532.38|528.38|532.57|528.57|532.35|528.35|15
1624201320000|2021-06-20 15:02:00|532.36|528.36|532.37|528.37|532.37|528.37|532.24|528.24|18
1624201330000|2021-06-20 15:02:10|532.33|528.33|532.57|528.57|532.58|528.58|532.33|528.33|18
1624201340000|2021-06-20 15:02:20|532.58|528.58|532.37|528.37|532.59|528.59|532.36|528.36|15
1624201350000|2021-06-20 15:02:30|532.36|528.36|532.38|528.38|532.41|528.41|532.34|528.34|11
1624201360000|2021-06-20 15:02:40|532.36|528.36|532.6|528.6|532.7|528.7|532.34|528.34|24
1624201370000|2021-06-20 15:02:50|532.59|528.59|532.56|528.56|532.64|528.64|532.55|528.55|22
1624201380000|2021-06-20 15:03:00|532.61|528.61|532.67|528.67|532.72|528.72|532.6|528.6|17
1624201390000|2021-06-20 15:03:10|532.71|528.71|532.69|528.69|532.84|528.84|532.68|528.68|23
1624201400000|2021-06-20 15:03:20|532.7|528.7|532.32|528.32|532.7|528.7|532.3|528.3|14
1624201410000|2021-06-20 15:03:30|532.31|528.31|532.6|528.6|532.61|528.61|532.31|528.31|19
1624201420000|2021-06-20 15:03:40|532.61|528.61|532.43|528.43|532.62|528.62|532.42|528.42|15
1624201430000|2021-06-20 15:03:50|532.41|528.41|532.28|528.28|532.49|528.49|532.25|528.25|20
1624201440000|2021-06-20 15:04:00|532.29|528.29|532.47|528.47|532.54|528.54|532.29|528.29|13
1624201450000|2021-06-20 15:04:10|532.45|528.45|532.05|528.05|532.45|528.45|532|528|23
1624201460000|2021-06-20 15:04:20|532.06|528.06|532.11|528.11|532.18|528.18|532.05|528.05|18
1624201470000|2021-06-20 15:04:30|532.12|528.12|531.9|527.9|532.12|528.12|531.85|527.85|23
1624201480000|2021-06-20 15:04:40|531.89|527.89|531.58|527.58|532.04|528.04|531.58|527.58|20
1624201490000|2021-06-20 15:04:50|531.6|527.6|531.68|527.68|531.73|527.73|531.57|527.57|23
1624201500000|2021-06-20 15:05:00|531.69|527.69|531.91|527.91|531.91|527.91|531.6|527.6|19
1624201510000|2021-06-20 15:05:10|531.93|527.93|531.94|527.94|531.94|527.94|531.88|527.88|12
1624201520000|2021-06-20 15:05:20|531.95|527.95|531.95|527.95|532.11|528.11|531.95|527.95|14
1624201530000|2021-06-20 15:05:30|531.94|527.94|531.94|527.94|531.98|527.98|531.91|527.91|10
1624201540000|2021-06-20 15:05:40|531.91|527.91|531.82|527.82|531.95|527.95|531.82|527.82|14
1624201550000|2021-06-20 15:05:50|531.83|527.83|531.86|527.86|531.86|527.86|531.75|527.75|13
1624201560000|2021-06-20 15:06:00|531.85|527.85|532.06|528.06|532.07|528.07|531.85|527.85|16
1624201570000|2021-06-20 15:06:10|532.07|528.07|531.86|527.86|532.07|528.07|531.81|527.81|17
1624201580000|2021-06-20 15:06:20|531.87|527.87|532.12|528.12|532.12|528.12|531.86|527.86|18
1624201590000|2021-06-20 15:06:30|532.19|528.19|532.18|528.18|532.27|528.27|532.15|528.15|12
1624201600000|2021-06-20 15:06:40|532.19|528.19|532.02|528.02|532.2|528.2|532|528|15
1624201610000|2021-06-20 15:06:50|532.03|528.03|531.93|527.93|532.06|528.06|531.91|527.91|17
1624201620000|2021-06-20 15:07:00|531.92|527.92|531.92|527.92|531.94|527.94|531.9|527.9|8
1624201630000|2021-06-20 15:07:10|531.91|527.91|532|528|532.05|528.05|531.89|527.89|17
1624201640000|2021-06-20 15:07:20|532.01|528.01|531.96|527.96|532.02|528.02|531.95|527.95|15
1624201650000|2021-06-20 15:07:30|531.97|527.97|531.97|527.97|532.07|528.07|531.94|527.94|13
1624201660000|2021-06-20 15:07:40|531.96|527.96|532.13|528.13|532.24|528.24|531.96|527.96|14
1624201670000|2021-06-20 15:07:50|532.09|528.09|531.93|527.93|532.11|528.11|531.93|527.93|21
1624201680000|2021-06-20 15:08:00|531.92|527.92|532.02|528.02|532.06|528.06|531.91|527.91|21
1624201690000|2021-06-20 15:08:10|532.01|528.01|532.02|528.02|532.05|528.05|532.01|528.01|15
1624201700000|2021-06-20 15:08:20|531.99|527.99|531.92|527.92|532|528|531.91|527.91|12
1624201710000|2021-06-20 15:08:30|531.91|527.91|531.74|527.74|531.91|527.91|531.73|527.73|19
1624201720000|2021-06-20 15:08:40|531.73|527.73|531.56|527.56|531.74|527.74|531.56|527.56|18
1624201730000|2021-06-20 15:08:50|531.57|527.57|531.79|527.79|531.79|527.79|531.55|527.55|10
1624201740000|2021-06-20 15:09:00|531.81|527.81|532.16|528.16|532.16|528.16|531.81|527.81|12
1624201750000|2021-06-20 15:09:10|532.17|528.17|532.3|528.3|532.3|528.3|532.16|528.16|12
1624201760000|2021-06-20 15:09:20|532.28|528.28|532.43|528.43|532.43|528.43|532.28|528.28|9
1624201770000|2021-06-20 15:09:30|532.49|528.49|532.52|528.52|532.57|528.57|532.49|528.49|16
1624201780000|2021-06-20 15:09:40|532.53|528.53|532.3|528.3|532.57|528.57|532.3|528.3|20
1624201790000|2021-06-20 15:09:50|532.31|528.31|532.26|528.26|532.35|528.35|532.25|528.25|17
1624201800000|2021-06-20 15:10:00|532.28|528.28|532.02|528.02|532.28|528.28|531.99|527.99|16
1624201810000|2021-06-20 15:10:10|532.03|528.03|532.19|528.19|532.19|528.19|532.03|528.03|11
1624201820000|2021-06-20 15:10:20|532.18|528.18|532.19|528.19|532.2|528.2|532.18|528.18|14
1624201830000|2021-06-20 15:10:30|532.17|528.17|532.11|528.11|532.17|528.17|532.1|528.1|18
1624201840000|2021-06-20 15:10:40|532.12|528.12|532.33|528.33|532.33|528.33|532.11|528.11|17
1624201850000|2021-06-20 15:10:50|532.34|528.34|532.35|528.35|532.53|528.53|532.33|528.33|13
1624201860000|2021-06-20 15:11:00|532.29|528.29|532.59|528.59|532.59|528.59|532.29|528.29|16
1624201870000|2021-06-20 15:11:10|532.58|528.58|532.94|528.94|533.01|529.01|532.57|528.57|19
1624201880000|2021-06-20 15:11:20|532.95|528.95|532.66|528.66|532.99|528.99|532.64|528.64|17
1624201890000|2021-06-20 15:11:30|532.64|528.64|532.56|528.56|532.64|528.64|532.55|528.55|7
1624201900000|2021-06-20 15:11:40|532.58|528.58|532.7|528.7|532.72|528.72|532.58|528.58|16
1624201910000|2021-06-20 15:11:50|532.71|528.71|532.71|528.71|532.72|528.72|532.7|528.7|6
1624201920000|2021-06-20 15:12:00|532.73|528.73|532.78|528.78|532.8|528.8|532.72|528.72|9
1624201930000|2021-06-20 15:12:10|532.8|528.8|532.75|528.75|532.98|528.98|532.71|528.71|20
1624201940000|2021-06-20 15:12:20|532.7|528.7|532.87|528.87|532.87|528.87|532.7|528.7|20
1624201950000|2021-06-20 15:12:30|532.89|528.89|533.05|529.05|533.05|529.05|532.89|528.89|10
1624201960000|2021-06-20 15:12:40|533.08|529.08|533.07|529.07|533.08|529.08|533.04|529.04|11
1624201970000|2021-06-20 15:12:50|533.06|529.06|533.15|529.15|533.16|529.16|533.05|529.05|13
1624201980000|2021-06-20 15:13:00|533.16|529.16|533.35|529.35|533.4|529.4|533.15|529.15|16
1624201990000|2021-06-20 15:13:10|533.34|529.34|533.25|529.25|533.4|529.4|533.25|529.25|19
1624202000000|2021-06-20 15:13:20|533.24|529.24|533.38|529.38|533.39|529.39|533.24|529.24|17
1624202010000|2021-06-20 15:13:30|533.39|529.39|534.27|530.27|534.27|530.27|533.39|529.39|20
1624202020000|2021-06-20 15:13:40|534.32|530.32|534.17|530.17|534.4|530.4|534.01|530.01|26
1624202030000|2021-06-20 15:13:50|534.22|530.22|534.26|530.26|534.33|530.33|534.12|530.12|22
1624202040000|2021-06-20 15:14:00|534.28|530.28|534.5|530.5|534.51|530.51|534.26|530.26|17
1624202050000|2021-06-20 15:14:10|534.49|530.49|534.75|530.75|534.77|530.77|534.47|530.47|19
1624202060000|2021-06-20 15:14:20|534.73|530.73|534.72|530.72|534.8|530.8|534.71|530.71|12
1624202070000|2021-06-20 15:14:30|534.7|530.7|534.49|530.49|534.71|530.71|534.49|530.49|15
1624202080000|2021-06-20 15:14:40|534.5|530.5|534.47|530.47|534.5|530.5|534.44|530.44|8
1624202090000|2021-06-20 15:14:50|534.44|530.44|534.43|530.43|534.48|530.48|534.41|530.41|19
1624202100000|2021-06-20 15:15:00|534.44|530.44|534.37|530.37|534.45|530.45|534.37|530.37|13
1624202110000|2021-06-20 15:15:10|534.36|530.36|534.2|530.2|534.36|530.36|534.13|530.13|17
1624202120000|2021-06-20 15:15:20|534.22|530.22|534.17|530.17|534.24|530.24|534.16|530.16|14
1624202130000|2021-06-20 15:15:30|534.16|530.16|534.18|530.18|534.19|530.19|534.16|530.16|12
1624202140000|2021-06-20 15:15:40|534.08|530.08|534.23|530.23|534.24|530.24|534.08|530.08|19
1624202150000|2021-06-20 15:15:50|534.28|530.28|534.34|530.34|534.34|530.34|534.28|530.28|14
1624202160000|2021-06-20 15:16:00|534.35|530.35|534.37|530.37|534.37|530.37|534.28|530.28|14
1624202170000|2021-06-20 15:16:10|534.47|530.47|534.49|530.49|534.49|530.49|534.42|530.42|8
1624202180000|2021-06-20 15:16:20|534.53|530.53|534.53|530.53|534.54|530.54|534.49|530.49|8
1624202190000|2021-06-20 15:16:30|534.52|530.52|534.53|530.53|534.53|530.53|534.51|530.51|3
1624202200000|2021-06-20 15:16:40|534.5|530.5|534.51|530.51|534.51|530.51|534.5|530.5|2
1624202210000|2021-06-20 15:16:50|534.5|530.5|534.78|530.78|534.78|530.78|534.5|530.5|13
1624202220000|2021-06-20 15:17:00|534.77|530.77|534.32|530.32|534.79|530.79|534.32|530.32|16
1624202230000|2021-06-20 15:17:10|534.33|530.33|534.42|530.42|534.42|530.42|534.2|530.2|20
1624202240000|2021-06-20 15:17:20|534.41|530.41|534.65|530.65|534.71|530.71|534.41|530.41|20
1624202250000|2021-06-20 15:17:30|534.66|530.66|534.77|530.77|534.77|530.77|534.63|530.63|20
1624202260000|2021-06-20 15:17:40|534.81|530.81|534.76|530.76|534.85|530.85|534.73|530.73|16
1624202270000|2021-06-20 15:17:50|534.78|530.78|534.56|530.56|534.8|530.8|534.56|530.56|18
1624202280000|2021-06-20 15:18:00|534.58|530.58|534.69|530.69|534.71|530.71|534.57|530.57|15
1624202290000|2021-06-20 15:18:10|534.7|530.7|534.83|530.83|534.83|530.83|534.68|530.68|21
1624202300000|2021-06-20 15:18:20|534.86|530.86|534.96|530.96|534.96|530.96|534.86|530.86|10
1624202310000|2021-06-20 15:18:30|534.95|530.95|535.2|531.2|535.2|531.2|534.93|530.93|17
1624202320000|2021-06-20 15:18:40|535.21|531.21|535.2|531.2|535.21|531.21|535.17|531.17|11
1624202330000|2021-06-20 15:18:50|535.19|531.19|535.11|531.11|535.28|531.28|535.06|531.06|18
1624202340000|2021-06-20 15:19:00|535.13|531.13|535.23|531.23|535.24|531.24|535.12|531.12|9
1624202350000|2021-06-20 15:19:10|535.24|531.24|535.29|531.29|535.3|531.3|535.23|531.23|13
1624202360000|2021-06-20 15:19:20|535.28|531.28|535.2|531.2|535.29|531.29|535.08|531.08|21
1624202370000|2021-06-20 15:19:30|535.21|531.21|535.44|531.44|535.44|531.44|535.2|531.2|14
1624202380000|2021-06-20 15:19:40|535.45|531.45|535.73|531.73|535.73|531.73|535.35|531.35|19
1624202390000|2021-06-20 15:19:50|535.72|531.72|535.69|531.69|535.77|531.77|535.69|531.69|18
1624202400000|2021-06-20 15:20:00|535.64|531.64|535.6|531.6|535.64|531.64|535.52|531.52|11
1624202410000|2021-06-20 15:20:10|535.61|531.61|535.48|531.48|535.61|531.61|535.48|531.48|17
1624202420000|2021-06-20 15:20:20|535.49|531.49|535.43|531.43|535.5|531.5|535.42|531.42|15
1624202430000|2021-06-20 15:20:30|535.45|531.45|535.52|531.52|535.53|531.53|535.43|531.43|11
1624202440000|2021-06-20 15:20:40|535.51|531.51|535.67|531.67|535.67|531.67|535.49|531.49|14
1624202450000|2021-06-20 15:20:50|535.66|531.66|535.71|531.71|535.71|531.71|535.66|531.66|6
1624202460000|2021-06-20 15:21:00|535.7|531.7|535.55|531.55|535.7|531.7|535.55|531.55|13
1624202470000|2021-06-20 15:21:10|535.53|531.53|535.29|531.29|535.54|531.54|535.29|531.29|15
1624202480000|2021-06-20 15:21:20|535.28|531.28|535.12|531.12|535.28|531.28|535.12|531.12|10
1624202490000|2021-06-20 15:21:30|535.11|531.11|535.05|531.05|535.12|531.12|534.82|530.82|20
1624202500000|2021-06-20 15:21:40|535.06|531.06|534.99|530.99|535.06|531.06|534.97|530.97|15
1624202510000|2021-06-20 15:21:50|534.97|530.97|534.85|530.85|534.97|530.97|534.85|530.85|10
1624202520000|2021-06-20 15:22:00|534.86|530.86|534.93|530.93|534.93|530.93|534.85|530.85|12
1624202530000|2021-06-20 15:22:10|534.94|530.94|534.89|530.89|534.94|530.94|534.88|530.88|13
1624202540000|2021-06-20 15:22:20|534.88|530.88|534.89|530.89|534.89|530.89|534.84|530.84|6
1624202550000|2021-06-20 15:22:30|534.88|530.88|534.75|530.75|534.89|530.89|534.75|530.75|13
1624202560000|2021-06-20 15:22:40|534.74|530.74|534.84|530.84|534.84|530.84|534.73|530.73|14
1624202570000|2021-06-20 15:22:50|534.85|530.85|534.89|530.89|534.89|530.89|534.85|530.85|6
1624202580000|2021-06-20 15:23:00|534.88|530.88|534.89|530.89|534.89|530.89|534.88|530.88|2
1624202590000|2021-06-20 15:23:10|534.9|530.9|534.94|530.94|534.94|530.94|534.89|530.89|9
1624202600000|2021-06-20 15:23:20|534.95|530.95|534.91|530.91|534.96|530.96|534.88|530.88|12
1624202610000|2021-06-20 15:23:30|534.9|530.9|534.93|530.93|534.93|530.93|534.9|530.9|8
1624202620000|2021-06-20 15:23:40|534.92|530.92|534.91|530.91|534.93|530.93|534.9|530.9|8
1624202630000|2021-06-20 15:23:50|534.92|530.92|534.9|530.9|534.92|530.92|534.89|530.89|9
1624202640000|2021-06-20 15:24:00|534.91|530.91|534.92|530.92|534.92|530.92|534.9|530.9|12
1624202650000|2021-06-20 15:24:10|534.91|530.91|534.7|530.7|534.92|530.92|534.69|530.69|21
1624202660000|2021-06-20 15:24:20|534.69|530.69|534.7|530.7|534.75|530.75|534.68|530.68|12
1624202670000|2021-06-20 15:24:30|534.69|530.69|534.66|530.66|534.69|530.69|534.64|530.64|11
1624202680000|2021-06-20 15:24:40|534.65|530.65|534.45|530.45|534.72|530.72|534.45|530.45|16
1624202690000|2021-06-20 15:24:50|534.44|530.44|534.33|530.33|534.44|530.44|534.31|530.31|9
1624202700000|2021-06-20 15:25:00|534.35|530.35|534.16|530.16|534.35|530.35|534.16|530.16|13
1624202710000|2021-06-20 15:25:10|534.17|530.17|534.14|530.14|534.17|530.17|534.08|530.08|13
1624202720000|2021-06-20 15:25:20|534.15|530.15|534.05|530.05|534.16|530.16|534.04|530.04|15
1624202730000|2021-06-20 15:25:30|534.06|530.06|534.05|530.05|534.11|530.11|534.01|530.01|17
1624202740000|2021-06-20 15:25:40|534.1|530.1|533.86|529.86|534.1|530.1|533.86|529.86|15
1624202750000|2021-06-20 15:25:50|533.84|529.84|534.16|530.16|534.16|530.16|533.84|529.84|15
1624202760000|2021-06-20 15:26:00|534.15|530.15|534.25|530.25|534.26|530.26|534.15|530.15|12
1624202770000|2021-06-20 15:26:10|534.26|530.26|534.38|530.38|534.38|530.38|534.25|530.25|10
1624202780000|2021-06-20 15:26:20|534.4|530.4|534.58|530.58|534.58|530.58|534.4|530.4|7
1624202790000|2021-06-20 15:26:30|534.59|530.59|534.59|530.59|534.64|530.64|534.58|530.58|14
1624202800000|2021-06-20 15:26:40|534.6|530.6|534.66|530.66|534.72|530.72|534.59|530.59|12
1624202810000|2021-06-20 15:26:50|534.61|530.61|534.57|530.57|534.61|530.61|534.55|530.55|16
1624202820000|2021-06-20 15:27:00|534.58|530.58|534.57|530.57|534.58|530.58|534.52|530.52|13
1624202830000|2021-06-20 15:27:10|534.56|530.56|534.64|530.64|534.65|530.65|534.56|530.56|14
1624202840000|2021-06-20 15:27:20|534.65|530.65|534.72|530.72|534.72|530.72|534.65|530.65|5
1624202850000|2021-06-20 15:27:30|534.71|530.71|534.75|530.75|534.75|530.75|534.71|530.71|14
1624202860000|2021-06-20 15:27:40|534.74|530.74|534.79|530.79|534.79|530.79|534.74|530.74|6
1624202870000|2021-06-20 15:27:50|534.78|530.78|534.79|530.79|534.79|530.79|534.78|530.78|2
1624202880000|2021-06-20 15:28:00|534.78|530.78|534.88|530.88|534.89|530.89|534.78|530.78|12
1624202890000|2021-06-20 15:28:10|534.87|530.87|534.89|530.89|534.89|530.89|534.87|530.87|11
1624202900000|2021-06-20 15:28:20|534.88|530.88|534.96|530.96|534.96|530.96|534.88|530.88|16
1624202910000|2021-06-20 15:28:30|534.99|530.99|535.02|531.02|535.04|531.04|534.98|530.98|16
1624202920000|2021-06-20 15:28:40|535.01|531.01|535.07|531.07|535.09|531.09|535.01|531.01|10
1624202930000|2021-06-20 15:28:50|535.09|531.09|535.13|531.13|535.13|531.13|535.09|531.09|11
1624202940000|2021-06-20 15:29:00|535.12|531.12|535.15|531.15|535.16|531.16|535.12|531.12|10
1624202950000|2021-06-20 15:29:10|535.13|531.13|535.19|531.19|535.19|531.19|535.09|531.09|12
1624202960000|2021-06-20 15:29:20|535.18|531.18|535.23|531.23|535.25|531.25|535.18|531.18|13
1624202970000|2021-06-20 15:29:30|535.21|531.21|535.25|531.25|535.26|531.26|535.18|531.18|10
1624202980000|2021-06-20 15:29:40|535.26|531.26|535.24|531.24|535.28|531.28|535.24|531.24|7
1624202990000|2021-06-20 15:29:50|535.29|531.29|535.45|531.45|535.45|531.45|535.27|531.27|11
1624203000000|2021-06-20 15:30:00|535.46|531.46|535.43|531.43|535.5|531.5|535.37|531.37|14
1624203010000|2021-06-20 15:30:10|535.41|531.41|535.12|531.12|535.41|531.41|535.12|531.12|11
1624203020000|2021-06-20 15:30:20|535.09|531.09|535.02|531.02|535.09|531.09|535|531|11
1624203030000|2021-06-20 15:30:30|535.03|531.03|535.2|531.2|535.2|531.2|535.02|531.02|18
1624203040000|2021-06-20 15:30:40|535.19|531.19|535.25|531.25|535.25|531.25|535.18|531.18|7
1624203050000|2021-06-20 15:30:50|535.26|531.26|535.23|531.23|535.26|531.26|535.23|531.23|5
1624203060000|2021-06-20 15:31:00|535.24|531.24|535.56|531.56|535.58|531.58|535.24|531.24|15
1624203070000|2021-06-20 15:31:10|535.57|531.57|535.73|531.73|535.74|531.74|535.56|531.56|14
1624203080000|2021-06-20 15:31:20|535.74|531.74|535.97|531.97|535.98|531.98|535.74|531.74|12
1624203090000|2021-06-20 15:31:30|535.98|531.98|536.03|532.03|536.06|532.06|535.94|531.94|21
1624203100000|2021-06-20 15:31:40|536.04|532.04|536.1|532.1|536.18|532.18|536.01|532.01|15
1624203110000|2021-06-20 15:31:50|536.09|532.09|536.07|532.07|536.26|532.26|536.04|532.04|18
1624203120000|2021-06-20 15:32:00|536.08|532.08|536.07|532.07|536.11|532.11|536.06|532.06|20
1624203130000|2021-06-20 15:32:10|536.09|532.09|536.12|532.12|536.16|532.16|536.09|532.09|20
1624203140000|2021-06-20 15:32:20|536.11|532.11|535.97|531.97|536.12|532.12|535.97|531.97|15
1624203150000|2021-06-20 15:32:30|535.96|531.96|535.98|531.98|536|532|535.92|531.92|14
1624203160000|2021-06-20 15:32:40|536|532|535.88|531.88|536|532|535.88|531.88|9
1624203170000|2021-06-20 15:32:50|535.91|531.91|535.86|531.86|535.91|531.91|535.78|531.78|10
1624203180000|2021-06-20 15:33:00|535.89|531.89|535.9|531.9|535.93|531.93|535.89|531.89|11
1624203190000|2021-06-20 15:33:10|535.88|531.88|535.67|531.67|535.88|531.88|535.67|531.67|16
1624203200000|2021-06-20 15:33:20|535.68|531.68|535.73|531.73|535.73|531.73|535.67|531.67|5
1624203210000|2021-06-20 15:33:30|535.72|531.72|535.85|531.85|535.86|531.86|535.72|531.72|9
1624203220000|2021-06-20 15:33:40|535.86|531.86|535.93|531.93|536.07|532.07|535.86|531.86|13
1624203230000|2021-06-20 15:33:50|536.04|532.04|536.14|532.14|536.14|532.14|536|532|16
1624203240000|2021-06-20 15:34:00|536.15|532.15|536.25|532.25|536.25|532.25|536.14|532.14|11
1624203250000|2021-06-20 15:34:10|536.26|532.26|536.47|532.47|536.47|532.47|536.26|532.26|14
1624203260000|2021-06-20 15:34:20|536.48|532.48|536.82|532.82|536.83|532.83|536.48|532.48|12
1624203270000|2021-06-20 15:34:30|536.8|532.8|536.97|532.97|537.08|533.08|536.62|532.62|24
1624203280000|2021-06-20 15:34:40|536.96|532.96|536.88|532.88|536.98|532.98|536.88|532.88|13
1624203290000|2021-06-20 15:34:50|536.78|532.78|536.66|532.66|536.78|532.78|536.65|532.65|15
1624203300000|2021-06-20 15:35:00|536.7|532.7|536.63|532.63|536.7|532.7|536.63|532.63|13
1624203310000|2021-06-20 15:35:10|536.65|532.65|536.65|532.65|536.66|532.66|536.64|532.64|5
1624203320000|2021-06-20 15:35:20|536.64|532.64|536.55|532.55|536.68|532.68|536.55|532.55|11
1624203330000|2021-06-20 15:35:30|536.54|532.54|536.53|532.53|536.55|532.55|536.52|532.52|13
1624203340000|2021-06-20 15:35:40|536.45|532.45|536.44|532.44|536.45|532.45|536.44|532.44|4
1624203350000|2021-06-20 15:35:50|536.45|532.45|536.53|532.53|536.54|532.54|536.44|532.44|11
1624203360000|2021-06-20 15:36:00|536.65|532.65|536.87|532.87|536.91|532.91|536.65|532.65|18
1624203370000|2021-06-20 15:36:10|536.88|532.88|536.88|532.88|536.9|532.9|536.87|532.87|9
1624203380000|2021-06-20 15:36:20|536.89|532.89|536.89|532.89|536.89|532.89|536.87|532.87|11
1624203390000|2021-06-20 15:36:30|536.94|532.94|536.93|532.93|536.94|532.94|536.92|532.92|4
1624203400000|2021-06-20 15:36:40|536.94|532.94|536.95|532.95|536.96|532.96|536.93|532.93|4
1624203410000|2021-06-20 15:36:50|536.94|532.94|537.15|533.15|537.15|533.15|536.94|532.94|12
1624203420000|2021-06-20 15:37:00|537.16|533.16|536.76|532.76|537.16|533.16|536.76|532.76|16
1624203430000|2021-06-20 15:37:10|536.74|532.74|536.58|532.58|536.74|532.74|536.58|532.58|14
1624203440000|2021-06-20 15:37:20|536.54|532.54|536.58|532.58|536.59|532.59|536.54|532.54|8
1624203450000|2021-06-20 15:37:30|536.57|532.57|536.45|532.45|536.58|532.58|536.45|532.45|11
1624203470000|2021-06-20 15:37:50|536.44|532.44|536.45|532.45|536.45|532.45|536.44|532.44|2
1624203480000|2021-06-20 15:38:00|536.44|532.44|536.42|532.42|536.45|532.45|536.42|532.42|17
1624203490000|2021-06-20 15:38:10|536.39|532.39|536.04|532.04|536.39|532.39|536.04|532.04|14
1624203500000|2021-06-20 15:38:20|536.03|532.03|536.24|532.24|536.24|532.24|536.03|532.03|12
1624203510000|2021-06-20 15:38:30|536.28|532.28|536.15|532.15|536.33|532.33|536.15|532.15|11
1624203520000|2021-06-20 15:38:40|536.11|532.11|536.11|532.11|536.19|532.19|536.11|532.11|14
1624203530000|2021-06-20 15:38:50|536.1|532.1|535.95|531.95|536.1|532.1|535.93|531.93|14
1624203540000|2021-06-20 15:39:00|535.99|531.99|535.76|531.76|536.05|532.05|535.75|531.75|19
1624203550000|2021-06-20 15:39:10|535.71|531.71|535.84|531.84|535.84|531.84|535.69|531.69|14
1624203560000|2021-06-20 15:39:20|535.89|531.89|535.96|531.96|535.97|531.97|535.89|531.89|9
1624203570000|2021-06-20 15:39:30|535.98|531.98|536.02|532.02|536.02|532.02|535.94|531.94|10
1624203580000|2021-06-20 15:39:40|536.03|532.03|535.9|531.9|536.03|532.03|535.9|531.9|13
1624203590000|2021-06-20 15:39:50|535.91|531.91|535.92|531.92|535.92|531.92|535.91|531.91|4
1624203600000|2021-06-20 15:40:00|535.91|531.91|535.85|531.85|535.93|531.93|535.79|531.79|13
1624203610000|2021-06-20 15:40:10|535.79|531.79|535.77|531.77|535.8|531.8|535.75|531.75|11
1624203620000|2021-06-20 15:40:20|535.78|531.78|535.75|531.75|535.79|531.79|535.74|531.74|11
1624203630000|2021-06-20 15:40:30|535.76|531.76|535.83|531.83|535.83|531.83|535.75|531.75|18
1624203640000|2021-06-20 15:40:40|535.82|531.82|535.92|531.92|535.93|531.93|535.82|531.82|12
1624203650000|2021-06-20 15:40:50|535.93|531.93|535.93|531.93|535.94|531.94|535.92|531.92|7
1624203660000|2021-06-20 15:41:00|535.94|531.94|536.18|532.18|536.18|532.18|535.94|531.94|9
1624203670000|2021-06-20 15:41:10|536.17|532.17|536.18|532.18|536.18|532.18|536.17|532.17|2
1624203680000|2021-06-20 15:41:20|536.12|532.12|536.03|532.03|536.12|532.12|536.02|532.02|12
1624203690000|2021-06-20 15:41:30|536.04|532.04|536|532|536.04|532.04|536|532|11
1624203700000|2021-06-20 15:41:40|535.97|531.97|535.98|531.98|535.99|531.99|535.95|531.95|12
1624203710000|2021-06-20 15:41:50|535.99|531.99|535.92|531.92|535.99|531.99|535.89|531.89|12
1624203720000|2021-06-20 15:42:00|535.91|531.91|535.97|531.97|535.97|531.97|535.91|531.91|6
1624203730000|2021-06-20 15:42:10|535.94|531.94|535.94|531.94|535.94|531.94|535.93|531.93|7
1624203740000|2021-06-20 15:42:20|535.93|531.93|535.91|531.91|535.96|531.96|535.91|531.91|7
1624203750000|2021-06-20 15:42:30|535.85|531.85|535.72|531.72|535.89|531.89|535.71|531.71|10
1624203760000|2021-06-20 15:42:40|535.71|531.71|535.77|531.77|535.81|531.81|535.71|531.71|13
1624203770000|2021-06-20 15:42:50|535.78|531.78|535.68|531.68|535.78|531.78|535.68|531.68|7
1624203780000|2021-06-20 15:43:00|535.66|531.66|535.66|531.66|535.66|531.66|535.66|531.66|1
1624203800000|2021-06-20 15:43:20|535.64|531.64|535.6|531.6|535.64|531.64|535.6|531.6|2
1624203810000|2021-06-20 15:43:30|535.57|531.57|535.53|531.53|535.57|531.57|535.51|531.51|11
1624203820000|2021-06-20 15:43:40|535.52|531.52|535.41|531.41|535.53|531.53|535.35|531.35|17
1624203830000|2021-06-20 15:43:50|535.42|531.42|535.27|531.27|535.46|531.46|535.26|531.26|14
1624203840000|2021-06-20 15:44:00|535.25|531.25|535.25|531.25|535.26|531.26|535.24|531.24|9
1624203850000|2021-06-20 15:44:10|535.26|531.26|535.31|531.31|535.33|531.33|535.25|531.25|13
1624203860000|2021-06-20 15:44:20|535.32|531.32|535.44|531.44|535.44|531.44|535.31|531.31|13
1624203870000|2021-06-20 15:44:30|535.45|531.45|535.38|531.38|535.46|531.46|535.37|531.37|12
1624203880000|2021-06-20 15:44:40|535.37|531.37|535.22|531.22|535.37|531.37|535.22|531.22|16
1624203890000|2021-06-20 15:44:50|535.23|531.23|535.16|531.16|535.23|531.23|535.15|531.15|10
1624203900000|2021-06-20 15:45:00|535.18|531.18|535.11|531.11|535.18|531.18|535.11|531.11|7
1624203910000|2021-06-20 15:45:10|535.08|531.08|534.97|530.97|535.08|531.08|534.84|530.84|20
1624203920000|2021-06-20 15:45:20|535.04|531.04|535.09|531.09|535.09|531.09|535.04|531.04|19
1624203930000|2021-06-20 15:45:30|535.12|531.12|535.33|531.33|535.33|531.33|535.11|531.11|18
1624203940000|2021-06-20 15:45:40|535.34|531.34|535.16|531.16|535.35|531.35|535.14|531.14|20
1624203950000|2021-06-20 15:45:50|535.15|531.15|535.14|531.14|535.16|531.16|535.14|531.14|9
1624203960000|2021-06-20 15:46:00|535.15|531.15|535.41|531.41|535.41|531.41|535.15|531.15|13
1624203970000|2021-06-20 15:46:10|535.42|531.42|535.47|531.47|535.64|531.64|535.42|531.42|17
1624203980000|2021-06-20 15:46:20|535.46|531.46|535.31|531.31|535.46|531.46|535.31|531.31|15
1624203990000|2021-06-20 15:46:30|535.32|531.32|535.31|531.31|535.32|531.32|535.3|531.3|11
1624204000000|2021-06-20 15:46:40|535.32|531.32|535.31|531.31|535.33|531.33|535.31|531.31|8
1624204010000|2021-06-20 15:46:50|535.32|531.32|535.33|531.33|535.34|531.34|535.3|531.3|10
1624204020000|2021-06-20 15:47:00|535.34|531.34|535.4|531.4|535.4|531.4|535.34|531.34|10
1624204030000|2021-06-20 15:47:10|535.37|531.37|535.23|531.23|535.37|531.37|535.2|531.2|17
1624204040000|2021-06-20 15:47:20|535.22|531.22|535.07|531.07|535.23|531.23|535.04|531.04|17
1624204050000|2021-06-20 15:47:30|535.06|531.06|534.89|530.89|535.06|531.06|534.89|530.89|10
1624204060000|2021-06-20 15:47:40|534.88|530.88|534.84|530.84|534.9|530.9|534.82|530.82|15
1624204070000|2021-06-20 15:47:50|534.82|530.82|534.8|530.8|534.84|530.84|534.8|530.8|13
1624204080000|2021-06-20 15:48:00|534.81|530.81|534.88|530.88|534.88|530.88|534.77|530.77|14
1624204090000|2021-06-20 15:48:10|534.89|530.89|534.88|530.88|534.89|530.89|534.87|530.87|13
1624204100000|2021-06-20 15:48:20|534.87|530.87|534.85|530.85|534.87|530.87|534.81|530.81|14
1624204110000|2021-06-20 15:48:30|534.84|530.84|534.23|530.23|534.84|530.84|534.15|530.15|20
1624204120000|2021-06-20 15:48:40|534.06|530.06|534.01|530.01|534.06|530.06|534|530|16
1624204130000|2021-06-20 15:48:50|534|530|533.96|529.96|534.03|530.03|533.95|529.95|15
1624204140000|2021-06-20 15:49:00|533.94|529.94|533.68|529.68|533.95|529.95|533.68|529.68|19
1624204150000|2021-06-20 15:49:10|533.61|529.61|533.53|529.53|533.65|529.65|533.45|529.45|20
1624204160000|2021-06-20 15:49:20|533.54|529.54|533.67|529.67|533.7|529.7|533.54|529.54|18
1624204170000|2021-06-20 15:49:30|533.66|529.66|533.51|529.51|533.66|529.66|533.51|529.51|17
1624204180000|2021-06-20 15:49:40|533.52|529.52|533.21|529.21|533.52|529.52|533.2|529.2|19
1624204190000|2021-06-20 15:49:50|533.2|529.2|533.31|529.31|533.32|529.32|533.17|529.17|16
1624204200000|2021-06-20 15:50:00|533.3|529.3|533.44|529.44|533.44|529.44|533.28|529.28|22
1624204210000|2021-06-20 15:50:10|533.43|529.43|533.52|529.52|533.52|529.52|533.42|529.42|15
1624204220000|2021-06-20 15:50:20|533.5|529.5|533.49|529.49|533.53|529.53|533.44|529.44|16
1624204230000|2021-06-20 15:50:30|533.5|529.5|533.63|529.63|533.64|529.64|533.49|529.49|15
1624204240000|2021-06-20 15:50:40|533.64|529.64|533.66|529.66|533.66|529.66|533.63|529.63|8
1624204250000|2021-06-20 15:50:50|533.67|529.67|533.65|529.65|533.67|529.67|533.64|529.64|11
1624204260000|2021-06-20 15:51:00|533.67|529.67|533.43|529.43|533.68|529.68|533.43|529.43|20
1624204270000|2021-06-20 15:51:10|533.41|529.41|533.29|529.29|533.42|529.42|533.29|529.29|19
1624204280000|2021-06-20 15:51:20|533.3|529.3|533.27|529.27|533.32|529.32|533.27|529.27|16
1624204290000|2021-06-20 15:51:30|533.28|529.28|533.1|529.1|533.29|529.29|533.1|529.1|14
1624204300000|2021-06-20 15:51:40|533.05|529.05|533.03|529.03|533.08|529.08|533.03|529.03|14
1624204310000|2021-06-20 15:51:50|533.02|529.02|533.05|529.05|533.07|529.07|533.02|529.02|11
1624204320000|2021-06-20 15:52:00|533.04|529.04|533.22|529.22|533.22|529.22|533.04|529.04|8
1624204330000|2021-06-20 15:52:10|533.23|529.23|533.22|529.22|533.23|529.23|533.21|529.21|6
1624204340000|2021-06-20 15:52:20|533.23|529.23|533.17|529.17|533.23|529.23|533.16|529.16|6
1624204350000|2021-06-20 15:52:30|533.16|529.16|533.17|529.17|533.17|529.17|533.16|529.16|2
1624204360000|2021-06-20 15:52:40|533.19|529.19|533.19|529.19|533.19|529.19|533.17|529.17|3
1624204370000|2021-06-20 15:52:50|533.17|529.17|533.18|529.18|533.18|529.18|533.17|529.17|2
1624204380000|2021-06-20 15:53:00|533.19|529.19|533.19|529.19|533.19|529.19|533.19|529.19|1
1624204390000|2021-06-20 15:53:10|533.18|529.18|533.18|529.18|533.19|529.19|533.18|529.18|3
1624204400000|2021-06-20 15:53:20|533.19|529.19|533.19|529.19|533.19|529.19|533.18|529.18|3
1624204410000|2021-06-20 15:53:30|533.21|529.21|533.23|529.23|533.23|529.23|533.21|529.21|3
1624204420000|2021-06-20 15:53:40|533.27|529.27|533.2|529.2|533.35|529.35|533.2|529.2|16
1624204430000|2021-06-20 15:53:50|533.19|529.19|533.23|529.23|533.23|529.23|533.12|529.12|10
1624204440000|2021-06-20 15:54:00|533.27|529.27|533.3|529.3|533.3|529.3|533.23|529.23|11
1624204450000|2021-06-20 15:54:10|533.35|529.35|533.29|529.29|533.39|529.39|533.29|529.29|14
1624204460000|2021-06-20 15:54:20|533.23|529.23|533.18|529.18|533.27|529.27|533.18|529.18|13
1624204470000|2021-06-20 15:54:30|533.17|529.17|533.1|529.1|533.18|529.18|533.09|529.09|16
1624204480000|2021-06-20 15:54:40|533.09|529.09|533.09|529.09|533.12|529.12|533.09|529.09|13
1624204490000|2021-06-20 15:54:50|533.1|529.1|533.1|529.1|533.11|529.11|533.09|529.09|11
1624204500000|2021-06-20 15:55:00|532.99|528.99|533.04|529.04|533.05|529.05|532.86|528.86|18
1624204510000|2021-06-20 15:55:10|533.06|529.06|532.92|528.92|533.06|529.06|532.87|528.87|21
1624204520000|2021-06-20 15:55:20|532.89|528.89|532.97|528.97|532.99|528.99|532.89|528.89|18
1624204530000|2021-06-20 15:55:30|532.93|528.93|532.95|528.95|532.95|528.95|532.93|528.93|13
1624204540000|2021-06-20 15:55:40|532.96|528.96|532.74|528.74|532.96|528.96|532.74|528.74|8
1624204550000|2021-06-20 15:55:50|532.72|528.72|532.7|528.7|532.72|528.72|532.68|528.68|9
1624204560000|2021-06-20 15:56:00|532.71|528.71|532.69|528.69|532.74|528.74|532.69|528.69|12
1624204570000|2021-06-20 15:56:10|532.68|528.68|532.67|528.67|532.71|528.71|532.66|528.66|9
1624204580000|2021-06-20 15:56:20|532.68|528.68|532.65|528.65|532.68|528.68|532.63|528.63|7
1624204590000|2021-06-20 15:56:30|532.62|528.62|532.54|528.54|532.62|528.62|532.54|528.54|2
1624204600000|2021-06-20 15:56:40|532.53|528.53|532.54|528.54|532.54|528.54|532.53|528.53|2
1624204610000|2021-06-20 15:56:50|532.51|528.51|532.5|528.5|532.51|528.51|532.5|528.5|4
1624204620000|2021-06-20 15:57:00|532.51|528.51|532.5|528.5|532.51|528.51|532.5|528.5|6
1624204630000|2021-06-20 15:57:10|532.51|528.51|532.78|528.78|532.78|528.78|532.5|528.5|14
1624204640000|2021-06-20 15:57:20|532.86|528.86|532.88|528.88|532.94|528.94|532.86|528.86|18
1624204650000|2021-06-20 15:57:30|532.86|528.86|532.91|528.91|532.91|528.91|532.85|528.85|6
1624204660000|2021-06-20 15:57:40|532.92|528.92|532.97|528.97|532.97|528.97|532.92|528.92|12
1624204670000|2021-06-20 15:57:50|532.95|528.95|533.02|529.02|533.03|529.03|532.95|528.95|9
1624204680000|2021-06-20 15:58:00|533.04|529.04|533.03|529.03|533.04|529.04|533.03|529.03|2
1624204690000|2021-06-20 15:58:10|532.99|528.99|532.96|528.96|533|529|532.93|528.93|18
1624204700000|2021-06-20 15:58:20|532.97|528.97|532.96|528.96|532.98|528.98|532.94|528.94|8
1624204710000|2021-06-20 15:58:30|532.97|528.97|533.02|529.02|533.04|529.04|532.97|528.97|9
1624204720000|2021-06-20 15:58:40|533.01|529.01|532.99|528.99|533.01|529.01|532.98|528.98|3
1624204730000|2021-06-20 15:58:50|532.98|528.98|532.99|528.99|533.01|529.01|532.98|528.98|10
1624204740000|2021-06-20 15:59:00|533|529|532.65|528.65|533|529|532.65|528.65|13
1624204750000|2021-06-20 15:59:10|532.61|528.61|532.49|528.49|532.61|528.61|532.49|528.49|14
1624204760000|2021-06-20 15:59:20|532.48|528.48|532.31|528.31|532.5|528.5|532.31|528.31|19
1624204770000|2021-06-20 15:59:30|532.33|528.33|532.24|528.24|532.33|528.33|532.16|528.16|13
1624204780000|2021-06-20 15:59:40|532.23|528.23|532.25|528.25|532.25|528.25|532.23|528.23|8
1624204790000|2021-06-20 15:59:50|532.22|528.22|532.2|528.2|532.28|528.28|532.2|528.2|16
1624204800000|2021-06-20 16:00:00|532.03|528.03|531.67|527.67|532.03|528.03|531.67|527.67|16
1624204810000|2021-06-20 16:00:10|531.69|527.69|531.53|527.53|531.78|527.78|531.53|527.53|26
1624204820000|2021-06-20 16:00:20|531.39|527.39|531.17|527.17|531.39|527.39|531.12|527.12|23
1624204830000|2021-06-20 16:00:30|531.2|527.2|531.89|527.89|531.89|527.89|531.19|527.19|23
1624204840000|2021-06-20 16:00:40|531.85|527.85|532.28|528.28|532.3|528.3|531.85|527.85|23
1624204850000|2021-06-20 16:00:50|532.3|528.3|532.65|528.65|532.65|528.65|532.27|528.27|14
1624204860000|2021-06-20 16:01:00|532.66|528.66|533.41|529.41|533.41|529.41|532.66|528.66|24
1624204870000|2021-06-20 16:01:10|533.35|529.35|533.64|529.64|533.64|529.64|533.29|529.29|24
1624204880000|2021-06-20 16:01:20|533.72|529.72|533.75|529.75|534.17|530.17|533.72|529.72|23
1624204890000|2021-06-20 16:01:30|534.13|530.13|534.27|530.27|534.41|530.41|534.13|530.13|22
1624204900000|2021-06-20 16:01:40|534.25|530.25|534.03|530.03|534.25|530.25|533.62|529.62|25
1624204910000|2021-06-20 16:01:50|534.06|530.06|533.92|529.92|534.07|530.07|533.81|529.81|17
1624204920000|2021-06-20 16:02:00|533.91|529.91|534.33|530.33|534.33|530.33|533.91|529.91|22
1624204930000|2021-06-20 16:02:10|534.5|530.5|534.31|530.31|534.76|530.76|534.31|530.31|24
1624204940000|2021-06-20 16:02:20|534.32|530.32|534.26|530.26|534.63|530.63|534.26|530.26|23
1624204950000|2021-06-20 16:02:30|534.23|530.23|533.26|529.26|534.23|530.23|533.26|529.26|25
1624204960000|2021-06-20 16:02:40|533.24|529.24|533.02|529.02|533.25|529.25|533.02|529.02|24
1624204970000|2021-06-20 16:02:50|532.93|528.93|532.61|528.61|532.94|528.94|532.54|528.54|19
1624204980000|2021-06-20 16:03:00|532.63|528.63|532.03|528.03|532.65|528.65|531.96|527.96|15
1624204990000|2021-06-20 16:03:10|532.05|528.05|531.66|527.66|532.07|528.07|531.65|527.65|22
1624205000000|2021-06-20 16:03:20|531.59|527.59|531.48|527.48|531.61|527.61|531.44|527.44|20
1624205010000|2021-06-20 16:03:30|531.44|527.44|531.57|527.57|531.59|527.59|531.44|527.44|18
1624205020000|2021-06-20 16:03:40|531.56|527.56|531.45|527.45|531.63|527.63|531.45|527.45|14
1624205030000|2021-06-20 16:03:50|531.53|527.53|531.68|527.68|531.68|527.68|531.53|527.53|17
1624205040000|2021-06-20 16:04:00|531.69|527.69|531.65|527.65|531.72|527.72|531.64|527.64|13
1624205050000|2021-06-20 16:04:10|531.63|527.63|531.69|527.69|531.69|527.69|531.58|527.58|15
1624205060000|2021-06-20 16:04:20|531.67|527.67|531.93|527.93|531.93|527.93|531.67|527.67|13
1624205070000|2021-06-20 16:04:30|531.94|527.94|531.97|527.97|531.98|527.98|531.92|527.92|14
1624205080000|2021-06-20 16:04:40|531.96|527.96|531.92|527.92|531.96|527.96|531.89|527.89|10
1624205090000|2021-06-20 16:04:50|531.93|527.93|532.02|528.02|532.03|528.03|531.93|527.93|4
1624205100000|2021-06-20 16:05:00|532.05|528.05|532.38|528.38|532.38|528.38|532.05|528.05|16
1624205110000|2021-06-20 16:05:10|532.41|528.41|532.66|528.66|532.67|528.67|532.4|528.4|15
1624205120000|2021-06-20 16:05:20|532.68|528.68|532.89|528.89|532.89|528.89|532.64|528.64|18
1624205130000|2021-06-20 16:05:30|532.88|528.88|533.04|529.04|533.09|529.09|532.88|528.88|13
1624205140000|2021-06-20 16:05:40|533.01|529.01|532.98|528.98|533.05|529.05|532.98|528.98|11
1624205150000|2021-06-20 16:05:50|532.97|528.97|532.84|528.84|532.97|528.97|532.83|528.83|12
1624205160000|2021-06-20 16:06:00|532.85|528.85|533.12|529.12|533.12|529.12|532.85|528.85|18
1624205170000|2021-06-20 16:06:10|533.11|529.11|533.16|529.16|533.18|529.18|533.11|529.11|13
1624205180000|2021-06-20 16:06:20|533.17|529.17|533.19|529.19|533.25|529.25|533.16|529.16|19
1624205190000|2021-06-20 16:06:30|533.18|529.18|533.13|529.13|533.21|529.21|533.12|529.12|13
1624205200000|2021-06-20 16:06:40|533.11|529.11|533.19|529.19|533.21|529.21|533.09|529.09|22
1624205210000|2021-06-20 16:06:50|533.2|529.2|533.27|529.27|533.31|529.31|533.2|529.2|14
1624205220000|2021-06-20 16:07:00|533.26|529.26|533.25|529.25|533.26|529.26|533.21|529.21|12
1624205230000|2021-06-20 16:07:10|533.26|529.26|533.32|529.32|533.32|529.32|533.24|529.24|11
1624205240000|2021-06-20 16:07:20|533.33|529.33|533.34|529.34|533.36|529.36|533.31|529.31|14
1624205250000|2021-06-20 16:07:30|533.33|529.33|532.8|528.8|533.34|529.34|532.73|528.73|21
1624205260000|2021-06-20 16:07:40|532.81|528.81|532.94|528.94|532.94|528.94|532.81|528.81|15
1624205270000|2021-06-20 16:07:50|532.91|528.91|532.91|528.91|532.92|528.92|532.89|528.89|9
1624205280000|2021-06-20 16:08:00|532.9|528.9|533.13|529.13|533.13|529.13|532.9|528.9|11
1624205290000|2021-06-20 16:08:10|533.15|529.15|533.21|529.21|533.21|529.21|533.15|529.15|9
1624205300000|2021-06-20 16:08:20|533.25|529.25|533.29|529.29|533.33|529.33|533.25|529.25|12
1624205310000|2021-06-20 16:08:30|533.31|529.31|533.25|529.25|533.31|529.31|533.24|529.24|16
1624205320000|2021-06-20 16:08:40|533.24|529.24|533.24|529.24|533.28|529.28|533.24|529.24|12
1624205330000|2021-06-20 16:08:50|533.25|529.25|533.49|529.49|533.49|529.49|533.23|529.23|19
1624205340000|2021-06-20 16:09:00|533.53|529.53|533.53|529.53|533.57|529.57|533.42|529.42|13
1624205350000|2021-06-20 16:09:10|533.54|529.54|533.53|529.53|533.56|529.56|533.52|529.52|16
1624205360000|2021-06-20 16:09:20|533.51|529.51|533.35|529.35|533.51|529.51|533.35|529.35|10
1624205370000|2021-06-20 16:09:30|533.34|529.34|533.4|529.4|533.4|529.4|533.29|529.29|16
1624205380000|2021-06-20 16:09:40|533.46|529.46|533.49|529.49|533.49|529.49|533.46|529.46|8
1624205390000|2021-06-20 16:09:50|533.5|529.5|533.5|529.5|533.5|529.5|533.49|529.49|7
1624205400000|2021-06-20 16:10:00|533.46|529.46|533.47|529.47|533.48|529.48|533.46|529.46|10
1624205410000|2021-06-20 16:10:10|533.48|529.48|533.65|529.65|533.65|529.65|533.47|529.47|10
1624205420000|2021-06-20 16:10:20|533.64|529.64|533.69|529.69|533.69|529.69|533.63|529.63|10
1624205430000|2021-06-20 16:10:30|533.7|529.7|533.73|529.73|533.73|529.73|533.69|529.69|7
1624205440000|2021-06-20 16:10:40|533.74|529.74|533.83|529.83|533.83|529.83|533.73|529.73|14
1624205450000|2021-06-20 16:10:50|533.86|529.86|534.02|530.02|534.03|530.03|533.86|529.86|16
1624205460000|2021-06-20 16:11:00|534.04|530.04|534.1|530.1|534.11|530.11|533.9|529.9|18
1624205470000|2021-06-20 16:11:10|534.09|530.09|534.11|530.11|534.13|530.13|534.08|530.08|9
1624205480000|2021-06-20 16:11:20|534.1|530.1|533.97|529.97|534.11|530.11|533.97|529.97|14
1624205490000|2021-06-20 16:11:30|533.96|529.96|533.85|529.85|533.96|529.96|533.85|529.85|13
1624205500000|2021-06-20 16:11:40|533.84|529.84|533.93|529.93|533.93|529.93|533.78|529.78|13
1624205510000|2021-06-20 16:11:50|533.94|529.94|533.92|529.92|533.94|529.94|533.9|529.9|4
1624205520000|2021-06-20 16:12:00|533.95|529.95|533.94|529.94|533.95|529.95|533.92|529.92|8
1624205530000|2021-06-20 16:12:10|533.95|529.95|533.98|529.98|534.05|530.05|533.91|529.91|16
1624205540000|2021-06-20 16:12:20|533.99|529.99|534|530|534.01|530.01|533.96|529.96|14
1624205550000|2021-06-20 16:12:30|533.99|529.99|533.99|529.99|533.99|529.99|533.99|529.99|1
1624205560000|2021-06-20 16:12:40|534|530|533.99|529.99|534|530|533.97|529.97|8
1624205570000|2021-06-20 16:12:50|534.04|530.04|534.04|530.04|534.05|530.05|534.02|530.02|13
1624205580000|2021-06-20 16:13:00|534.08|530.08|534.41|530.41|534.41|530.41|534.08|530.08|17
1624205590000|2021-06-20 16:13:10|534.42|530.42|534.61|530.61|534.61|530.61|534.39|530.39|14
1624205600000|2021-06-20 16:13:20|534.6|530.6|534.68|530.68|534.94|530.94|534.6|530.6|22
1624205610000|2021-06-20 16:13:30|534.69|530.69|534.73|530.73|534.82|530.82|534.69|530.69|14
1624205620000|2021-06-20 16:13:40|534.71|530.71|534.74|530.74|534.79|530.79|534.67|530.67|11
1624205630000|2021-06-20 16:13:50|534.75|530.75|534.53|530.53|534.76|530.76|534.52|530.52|21
1624205640000|2021-06-20 16:14:00|534.52|530.52|534.77|530.77|534.77|530.77|534.52|530.52|14
1624205650000|2021-06-20 16:14:10|534.76|530.76|534.84|530.84|534.84|530.84|534.74|530.74|17
1624205660000|2021-06-20 16:14:20|534.82|530.82|534.73|530.73|534.84|530.84|534.73|530.73|16
1624205670000|2021-06-20 16:14:30|534.69|530.69|534.73|530.73|534.73|530.73|534.69|530.69|17
1624205680000|2021-06-20 16:14:40|534.72|530.72|534.73|530.73|534.74|530.74|534.72|530.72|7
1624205690000|2021-06-20 16:14:50|534.76|530.76|534.49|530.49|534.76|530.76|534.49|530.49|15
1624205700000|2021-06-20 16:15:00|534.46|530.46|534.29|530.29|534.46|530.46|534.22|530.22|18
1624205710000|2021-06-20 16:15:10|534.28|530.28|534.5|530.5|534.5|530.5|534.28|530.28|16
1624205720000|2021-06-20 16:15:20|534.48|530.48|534.41|530.41|534.51|530.51|534.4|530.4|21
1624205730000|2021-06-20 16:15:30|534.39|530.39|534.28|530.28|534.39|530.39|534.18|530.18|20
1624205740000|2021-06-20 16:15:40|534.27|530.27|534.13|530.13|534.28|530.28|534.13|530.13|16
1624205750000|2021-06-20 16:15:50|534.19|530.19|534.09|530.09|534.19|530.19|534.01|530.01|20
1624205760000|2021-06-20 16:16:00|534.1|530.1|534.19|530.19|534.28|530.28|534.1|530.1|20
1624205770000|2021-06-20 16:16:10|534.17|530.17|534.14|530.14|534.2|530.2|534.09|530.09|15
1624205780000|2021-06-20 16:16:20|534.13|530.13|534.3|530.3|534.3|530.3|534.13|530.13|12
1624205790000|2021-06-20 16:16:30|534.35|530.35|534.53|530.53|534.56|530.56|534.35|530.35|12
1624205800000|2021-06-20 16:16:40|534.56|530.56|534.62|530.62|534.62|530.62|534.53|530.53|11
1624205810000|2021-06-20 16:16:50|534.6|530.6|534.82|530.82|534.82|530.82|534.6|530.6|13
1624205820000|2021-06-20 16:17:00|534.84|530.84|534.91|530.91|534.91|530.91|534.84|530.84|14
1624205830000|2021-06-20 16:17:10|534.89|530.89|534.98|530.98|535.01|531.01|534.88|530.88|17
1624205840000|2021-06-20 16:17:20|534.97|530.97|534.87|530.87|534.98|530.98|534.87|530.87|14
1624205850000|2021-06-20 16:17:30|534.88|530.88|534.86|530.86|534.89|530.89|534.85|530.85|15
1624205860000|2021-06-20 16:17:40|534.87|530.87|534.81|530.81|534.87|530.87|534.8|530.8|12
1624205870000|2021-06-20 16:17:50|534.82|530.82|534.83|530.83|534.83|530.83|534.81|530.81|6
1624205880000|2021-06-20 16:18:00|534.87|530.87|535.01|531.01|535.01|531.01|534.85|530.85|14
1624205890000|2021-06-20 16:18:10|535.02|531.02|535.22|531.22|535.26|531.26|535.02|531.02|19
1624205900000|2021-06-20 16:18:20|535.2|531.2|535.3|531.3|535.3|531.3|535.17|531.17|18
1624205910000|2021-06-20 16:18:30|535.31|531.31|535.03|531.03|535.32|531.32|534.89|530.89|21
1624205920000|2021-06-20 16:18:40|534.95|530.95|535.14|531.14|535.2|531.2|534.95|530.95|15
1624205930000|2021-06-20 16:18:50|535.09|531.09|534.96|530.96|535.09|531.09|534.93|530.93|20
1624205940000|2021-06-20 16:19:00|534.99|530.99|535.28|531.28|535.29|531.29|534.99|530.99|14
1624205950000|2021-06-20 16:19:10|535.27|531.27|535.33|531.33|535.34|531.34|535.27|531.27|15
1624205960000|2021-06-20 16:19:20|535.32|531.32|535.7|531.7|535.7|531.7|535.32|531.32|22
1624205970000|2021-06-20 16:19:30|535.74|531.74|535.91|531.91|535.91|531.91|535.74|531.74|9
1624205980000|2021-06-20 16:19:40|535.93|531.93|536.11|532.11|536.29|532.29|535.93|531.93|23
1624205990000|2021-06-20 16:19:50|536.14|532.14|536.13|532.13|536.25|532.25|536.11|532.11|21
1624206000000|2021-06-20 16:20:00|536.12|532.12|536.46|532.46|536.46|532.46|536.12|532.12|17
1624206010000|2021-06-20 16:20:10|536.47|532.47|536.47|532.47|536.5|532.5|536.38|532.38|23
1624206020000|2021-06-20 16:20:20|536.43|532.43|535.98|531.98|536.43|532.43|535.96|531.96|19
1624206030000|2021-06-20 16:20:30|535.99|531.99|535.98|531.98|536|532|535.97|531.97|10
1624206040000|2021-06-20 16:20:40|535.97|531.97|535.86|531.86|535.99|531.99|535.85|531.85|19
1624206050000|2021-06-20 16:20:50|535.89|531.89|536.22|532.22|536.22|532.22|535.85|531.85|23
1624206060000|2021-06-20 16:21:00|536.24|532.24|536.49|532.49|536.49|532.49|536.24|532.24|14
1624206070000|2021-06-20 16:21:10|536.5|532.5|536.53|532.53|536.57|532.57|536.47|532.47|16
1624206080000|2021-06-20 16:21:20|536.52|532.52|536.33|532.33|536.52|532.52|536.26|532.26|15
1624206090000|2021-06-20 16:21:30|536.34|532.34|536.32|532.32|536.35|532.35|536.24|532.24|14
1624206100000|2021-06-20 16:21:40|536.31|532.31|536.12|532.12|536.33|532.33|536.12|532.12|13
1624206110000|2021-06-20 16:21:50|536.11|532.11|535.91|531.91|536.11|532.11|535.9|531.9|16
1624206120000|2021-06-20 16:22:00|535.86|531.86|535.83|531.83|535.89|531.89|535.77|531.77|16
1624206130000|2021-06-20 16:22:10|535.84|531.84|535.89|531.89|535.9|531.9|535.83|531.83|16
1624206140000|2021-06-20 16:22:20|535.88|531.88|535.95|531.95|535.95|531.95|535.88|531.88|6
1624206150000|2021-06-20 16:22:30|535.96|531.96|536.2|532.2|536.22|532.22|535.96|531.96|12
1624206160000|2021-06-20 16:22:40|536.17|532.17|536.08|532.08|536.17|532.17|536.02|532.02|14
1624206170000|2021-06-20 16:22:50|536.07|532.07|536.09|532.09|536.09|532.09|536.07|532.07|5
1624206180000|2021-06-20 16:23:00|536.08|532.08|536.09|532.09|536.1|532.1|536.08|532.08|9
1624206190000|2021-06-20 16:23:10|536.1|532.1|536.07|532.07|536.1|532.1|536.07|532.07|8
1624206200000|2021-06-20 16:23:20|536.08|532.08|536.12|532.12|536.12|532.12|536.08|532.08|10
1624206210000|2021-06-20 16:23:30|536.06|532.06|535.98|531.98|536.06|532.06|535.97|531.97|20
1624206220000|2021-06-20 16:23:40|535.97|531.97|535.82|531.82|535.97|531.97|535.81|531.81|12
1624206230000|2021-06-20 16:23:50|535.81|531.81|536|532|536.02|532.02|535.81|531.81|17
1624206240000|2021-06-20 16:24:00|536.01|532.01|535.97|531.97|536.01|532.01|535.97|531.97|11
1624206250000|2021-06-20 16:24:10|535.98|531.98|535.91|531.91|536|532|535.89|531.89|13
1624206260000|2021-06-20 16:24:20|535.9|531.9|535.84|531.84|535.9|531.9|535.82|531.82|11
1624206270000|2021-06-20 16:24:30|535.85|531.85|535.85|531.85|535.85|531.85|535.85|531.85|1
1624206280000|2021-06-20 16:24:40|535.84|531.84|535.89|531.89|535.89|531.89|535.83|531.83|8
1624206290000|2021-06-20 16:24:50|535.92|531.92|535.84|531.84|535.94|531.94|535.84|531.84|7
1624206300000|2021-06-20 16:25:00|535.83|531.83|536.16|532.16|536.16|532.16|535.81|531.81|18
1624206310000|2021-06-20 16:25:10|536.15|532.15|536.69|532.69|536.69|532.69|536.13|532.13|20
1624206320000|2021-06-20 16:25:20|536.61|532.61|537.15|533.15|537.15|533.15|536.61|532.61|16
1624206330000|2021-06-20 16:25:30|537.22|533.22|537.44|533.44|537.47|533.47|537.21|533.21|11
1624206340000|2021-06-20 16:25:40|537.33|533.33|537.23|533.23|537.34|533.34|537.22|533.22|13
1624206350000|2021-06-20 16:25:50|537.2|533.2|537.43|533.43|537.47|533.47|537.2|533.2|19
1624206360000|2021-06-20 16:26:00|537.42|533.42|537.49|533.49|537.5|533.5|537.4|533.4|17
1624206370000|2021-06-20 16:26:10|537.53|533.53|537.35|533.35|537.53|533.53|537.33|533.33|17
1624206380000|2021-06-20 16:26:20|537.36|533.36|537.33|533.33|537.36|533.36|537.31|533.31|14
1624206390000|2021-06-20 16:26:30|537.34|533.34|537.11|533.11|537.5|533.5|537.11|533.11|20
1624206400000|2021-06-20 16:26:40|537.09|533.09|537.11|533.11|537.11|533.11|537.06|533.06|13
1624206410000|2021-06-20 16:26:50|537.12|533.12|536.87|532.87|537.12|533.12|536.86|532.86|18
1624206420000|2021-06-20 16:27:00|536.86|532.86|536.81|532.81|536.86|532.86|536.75|532.75|12
1624206430000|2021-06-20 16:27:10|536.82|532.82|536.82|532.82|536.93|532.93|536.82|532.82|13
1624206440000|2021-06-20 16:27:20|536.81|532.81|536.58|532.58|536.81|532.81|536.57|532.57|13
1624206450000|2021-06-20 16:27:30|536.59|532.59|536.65|532.65|536.65|532.65|536.59|532.59|16
1624206460000|2021-06-20 16:27:40|536.66|532.66|536.84|532.84|536.84|532.84|536.65|532.65|10
1624206470000|2021-06-20 16:27:50|536.83|532.83|536.92|532.92|536.95|532.95|536.83|532.83|19
1624206480000|2021-06-20 16:28:00|536.94|532.94|536.87|532.87|536.94|532.94|536.84|532.84|14
1624206490000|2021-06-20 16:28:10|536.86|532.86|536.85|532.85|536.89|532.89|536.85|532.85|18
1624206500000|2021-06-20 16:28:20|536.84|532.84|536.63|532.63|536.87|532.87|536.63|532.63|13
1624206510000|2021-06-20 16:28:30|536.62|532.62|536.75|532.75|536.77|532.77|536.61|532.61|14
1624206520000|2021-06-20 16:28:40|536.74|532.74|536.71|532.71|536.75|532.75|536.7|532.7|8
1624206530000|2021-06-20 16:28:50|536.72|532.72|536.87|532.87|536.87|532.87|536.71|532.71|10
1624206540000|2021-06-20 16:29:00|536.86|532.86|536.9|532.9|536.91|532.91|536.85|532.85|6
1624206550000|2021-06-20 16:29:10|536.85|532.85|536.8|532.8|536.86|532.86|536.8|532.8|9
1624206560000|2021-06-20 16:29:20|536.81|532.81|536.62|532.62|536.83|532.83|536.62|532.62|18
1624206570000|2021-06-20 16:29:30|536.63|532.63|536.87|532.87|536.87|532.87|536.63|532.63|10
1624206580000|2021-06-20 16:29:40|536.88|532.88|536.88|532.88|536.89|532.89|536.88|532.88|3
1624206590000|2021-06-20 16:29:50|536.89|532.89|537.11|533.11|537.11|533.11|536.88|532.88|12
1624206600000|2021-06-20 16:30:00|537.12|533.12|537.33|533.33|537.33|533.33|537.12|533.12|24
1624206610000|2021-06-20 16:30:10|537.36|533.36|537.24|533.24|537.39|533.39|537.23|533.23|12
1624206620000|2021-06-20 16:30:20|537.25|533.25|537.21|533.21|537.25|533.25|537.21|533.21|11
1624206630000|2021-06-20 16:30:30|537.2|533.2|537.07|533.07|537.21|533.21|537.07|533.07|13
1624206640000|2021-06-20 16:30:40|537.01|533.01|536.87|532.87|537.01|533.01|536.87|532.87|17
1624206650000|2021-06-20 16:30:50|536.86|532.86|536.84|532.84|536.87|532.87|536.84|532.84|12
1624206660000|2021-06-20 16:31:00|536.83|532.83|536.98|532.98|537.01|533.01|536.83|532.83|13
1624206670000|2021-06-20 16:31:10|537|533|536.86|532.86|537|533|536.86|532.86|12
1624206680000|2021-06-20 16:31:20|536.87|532.87|536.87|532.87|536.89|532.89|536.86|532.86|8
1624206690000|2021-06-20 16:31:30|536.86|532.86|536.87|532.87|536.88|532.88|536.86|532.86|7
1624206700000|2021-06-20 16:31:40|536.88|532.88|536.86|532.86|536.88|532.88|536.86|532.86|12
1624206710000|2021-06-20 16:31:50|536.87|532.87|536.88|532.88|536.89|532.89|536.86|532.86|13
1624206720000|2021-06-20 16:32:00|536.89|532.89|536.78|532.78|536.89|532.89|536.78|532.78|12
1624206730000|2021-06-20 16:32:10|536.74|532.74|536.39|532.39|536.74|532.74|536.39|532.39|9
1624206740000|2021-06-20 16:32:20|536.38|532.38|536.35|532.35|536.39|532.39|536.35|532.35|14
1624206750000|2021-06-20 16:32:30|536.36|532.36|536.37|532.37|536.38|532.38|536.36|532.36|13
1624206760000|2021-06-20 16:32:40|536.36|532.36|536.32|532.32|536.37|532.37|536.31|532.31|14
1624206770000|2021-06-20 16:32:50|536.31|532.31|536.29|532.29|536.32|532.32|536.26|532.26|16
1624206780000|2021-06-20 16:33:00|536.27|532.27|536.31|532.31|536.31|532.31|536.27|532.27|10
1624206790000|2021-06-20 16:33:10|536.32|532.32|536.58|532.58|536.59|532.59|536.32|532.32|19
1624206800000|2021-06-20 16:33:20|536.55|532.55|536.61|532.61|536.61|532.61|536.51|532.51|17
1624206810000|2021-06-20 16:33:30|536.62|532.62|536.62|532.62|536.63|532.63|536.61|532.61|13
1624206820000|2021-06-20 16:33:40|536.6|532.6|536.59|532.59|536.63|532.63|536.59|532.59|6
1624206830000|2021-06-20 16:33:50|536.56|532.56|536.55|532.55|536.57|532.57|536.5|532.5|13
1624206840000|2021-06-20 16:34:00|536.54|532.54|536.95|532.95|536.96|532.96|536.54|532.54|15
1624206850000|2021-06-20 16:34:10|536.94|532.94|536.94|532.94|536.94|532.94|536.94|532.94|1
1624206860000|2021-06-20 16:34:20|536.95|532.95|536.82|532.82|536.95|532.95|536.81|532.81|14
1624206870000|2021-06-20 16:34:30|536.81|532.81|536.77|532.77|536.82|532.82|536.75|532.75|12
1624206880000|2021-06-20 16:34:40|536.78|532.78|536.73|532.73|536.78|532.78|536.73|532.73|3
1624206890000|2021-06-20 16:34:50|536.72|532.72|536.67|532.67|536.72|532.72|536.66|532.66|11
1624206900000|2021-06-20 16:35:00|536.65|532.65|536.71|532.71|536.71|532.71|536.62|532.62|11
1624206910000|2021-06-20 16:35:10|536.7|532.7|536.69|532.69|536.73|532.73|536.69|532.69|13
1624206920000|2021-06-20 16:35:20|536.68|532.68|536.69|532.69|536.7|532.7|536.67|532.67|8
1624206930000|2021-06-20 16:35:30|536.7|532.7|536.83|532.83|536.83|532.83|536.69|532.69|16
1624206940000|2021-06-20 16:35:40|536.82|532.82|536.82|532.82|536.82|532.82|536.8|532.8|13
1624206950000|2021-06-20 16:35:50|536.84|532.84|536.97|532.97|536.97|532.97|536.84|532.84|6
1624206960000|2021-06-20 16:36:00|536.98|532.98|536.99|532.99|536.99|532.99|536.97|532.97|5
1624206970000|2021-06-20 16:36:10|536.98|532.98|536.99|532.99|536.99|532.99|536.98|532.98|6
1624206980000|2021-06-20 16:36:20|536.98|532.98|536.99|532.99|536.99|532.99|536.98|532.98|6
1624206990000|2021-06-20 16:36:30|536.98|532.98|537.03|533.03|537.04|533.04|536.98|532.98|7
1624207000000|2021-06-20 16:36:40|537.02|533.02|537|533|537.02|533.02|537|533|7
1624207010000|2021-06-20 16:36:50|537.01|533.01|536.73|532.73|537.02|533.02|536.73|532.73|15
1624207020000|2021-06-20 16:37:00|536.72|532.72|536.65|532.65|536.72|532.72|536.65|532.65|8
1624207030000|2021-06-20 16:37:10|536.64|532.64|536.52|532.52|536.65|532.65|536.5|532.5|14
1624207040000|2021-06-20 16:37:20|536.51|532.51|536.41|532.41|536.52|532.52|536.41|532.41|12
1624207050000|2021-06-20 16:37:30|536.32|532.32|536.28|532.28|536.33|532.33|536.28|532.28|10
1624207060000|2021-06-20 16:37:40|536.29|532.29|536.3|532.3|536.3|532.3|536.29|532.29|4
1624207070000|2021-06-20 16:37:50|536.31|532.31|536.29|532.29|536.31|532.31|536.29|532.29|7
1624207080000|2021-06-20 16:38:00|536.3|532.3|536.14|532.14|536.3|532.3|536.14|532.14|12
1624207090000|2021-06-20 16:38:10|536.15|532.15|536.23|532.23|536.25|532.25|536.14|532.14|11
1624207100000|2021-06-20 16:38:20|536.25|532.25|536.21|532.21|536.25|532.25|536.19|532.19|9
1624207110000|2021-06-20 16:38:30|536.22|532.22|536.17|532.17|536.22|532.22|536.16|532.16|15
1624207120000|2021-06-20 16:38:40|536.15|532.15|536.19|532.19|536.2|532.2|536.15|532.15|9
1624207130000|2021-06-20 16:38:50|536.2|532.2|536.09|532.09|536.2|532.2|536.09|532.09|8
1624207140000|2021-06-20 16:39:00|536.1|532.1|536.13|532.13|536.14|532.14|536.1|532.1|9
1624207150000|2021-06-20 16:39:10|536.14|532.14|536.11|532.11|536.14|532.14|536.1|532.1|11
1624207160000|2021-06-20 16:39:20|536.12|532.12|536.12|532.12|536.13|532.13|536.09|532.09|13
1624207170000|2021-06-20 16:39:30|536.13|532.13|536.12|532.12|536.15|532.15|536.09|532.09|18
1624207180000|2021-06-20 16:39:40|536.11|532.11|535.88|531.88|536.11|532.11|535.87|531.87|17
1624207190000|2021-06-20 16:39:50|535.87|531.87|535.88|531.88|535.9|531.9|535.85|531.85|17
1624207200000|2021-06-20 16:40:00|535.85|531.85|535.68|531.68|535.86|531.86|535.67|531.67|19
1624207210000|2021-06-20 16:40:10|535.67|531.67|535.69|531.69|535.69|531.69|535.66|531.66|6
1624207220000|2021-06-20 16:40:20|535.68|531.68|535.74|531.74|535.74|531.74|535.68|531.68|8
1624207230000|2021-06-20 16:40:30|535.73|531.73|535.76|531.76|535.76|531.76|535.73|531.73|4
1624207240000|2021-06-20 16:40:40|535.77|531.77|535.91|531.91|535.93|531.93|535.77|531.77|6
1624207250000|2021-06-20 16:40:50|535.9|531.9|535.87|531.87|535.92|531.92|535.87|531.87|14
1624207260000|2021-06-20 16:41:00|535.86|531.86|535.94|531.94|535.96|531.96|535.86|531.86|10
1624207270000|2021-06-20 16:41:10|535.92|531.92|535.96|531.96|535.97|531.97|535.92|531.92|12
1624207280000|2021-06-20 16:41:20|535.98|531.98|536.03|532.03|536.03|532.03|535.98|531.98|10
1624207290000|2021-06-20 16:41:30|536.02|532.02|536.06|532.06|536.06|532.06|536.02|532.02|11
1624207300000|2021-06-20 16:41:40|536.05|532.05|536.08|532.08|536.08|532.08|536.04|532.04|4
1624207310000|2021-06-20 16:41:50|536.12|532.12|536|532|536.14|532.14|536|532|8
1624207320000|2021-06-20 16:42:00|535.99|531.99|535.98|531.98|536.01|532.01|535.96|531.96|18
1624207330000|2021-06-20 16:42:10|536.01|532.01|535.99|531.99|536.01|532.01|535.96|531.96|13
1624207340000|2021-06-20 16:42:20|536|532|535.98|531.98|536.01|532.01|535.96|531.96|18
1624207350000|2021-06-20 16:42:30|535.99|531.99|536.04|532.04|536.04|532.04|535.98|531.98|9
1624207360000|2021-06-20 16:42:40|536.03|532.03|536.22|532.22|536.26|532.26|536.03|532.03|19
1624207370000|2021-06-20 16:42:50|536.23|532.23|536.23|532.23|536.24|532.24|536.23|532.23|5
1624207380000|2021-06-20 16:43:00|536.24|532.24|536.01|532.01|536.25|532.25|536.01|532.01|19
1624207390000|2021-06-20 16:43:10|536|532|535.8|531.8|536.01|532.01|535.69|531.69|22
1624207400000|2021-06-20 16:43:20|535.79|531.79|535.85|531.85|535.85|531.85|535.79|531.79|12
1624207410000|2021-06-20 16:43:30|535.84|531.84|535.85|531.85|535.86|531.86|535.84|531.84|6
1624207420000|2021-06-20 16:43:40|535.84|531.84|535.81|531.81|535.84|531.84|535.81|531.81|3
1624207430000|2021-06-20 16:43:50|535.82|531.82|535.61|531.61|535.82|531.82|535.61|531.61|15
1624207440000|2021-06-20 16:44:00|535.64|531.64|535.77|531.77|535.8|531.8|535.64|531.64|16
1624207450000|2021-06-20 16:44:10|535.8|531.8|535.66|531.66|535.8|531.8|535.66|531.66|17
1624207460000|2021-06-20 16:44:20|535.68|531.68|536.02|532.02|536.04|532.04|535.68|531.68|14
1624207470000|2021-06-20 16:44:30|536.03|532.03|536.04|532.04|536.06|532.06|536.01|532.01|15
1624207480000|2021-06-20 16:44:40|536.05|532.05|535.92|531.92|536.05|532.05|535.86|531.86|19
1624207490000|2021-06-20 16:44:50|535.91|531.91|535.92|531.92|535.92|531.92|535.9|531.9|12
1624207500000|2021-06-20 16:45:00|535.98|531.98|536.11|532.11|536.13|532.13|535.98|531.98|10
1624207510000|2021-06-20 16:45:10|536.1|532.1|536.11|532.11|536.11|532.11|536.1|532.1|4
1624207520000|2021-06-20 16:45:20|536.17|532.17|536.2|532.2|536.2|532.2|536.16|532.16|6
1624207530000|2021-06-20 16:45:30|536.23|532.23|536.49|532.49|536.57|532.57|536.23|532.23|15
1624207540000|2021-06-20 16:45:40|536.48|532.48|536.23|532.23|536.49|532.49|536.23|532.23|17
1624207550000|2021-06-20 16:45:50|536.18|532.18|536.1|532.1|536.18|532.18|536.09|532.09|15
1624207560000|2021-06-20 16:46:00|536.09|532.09|535.97|531.97|536.15|532.15|535.97|531.97|13
1624207570000|2021-06-20 16:46:10|535.95|531.95|535.72|531.72|535.96|531.96|535.72|531.72|20
1624207580000|2021-06-20 16:46:20|535.67|531.67|535.57|531.57|535.67|531.67|535.55|531.55|21
1624207590000|2021-06-20 16:46:30|535.58|531.58|535.6|531.6|535.63|531.63|535.53|531.53|22
1624207600000|2021-06-20 16:46:40|535.57|531.57|535.52|531.52|535.59|531.59|535.51|531.51|18
1624207610000|2021-06-20 16:46:50|535.51|531.51|535.3|531.3|535.51|531.51|535.3|531.3|17
1624207620000|2021-06-20 16:47:00|535.29|531.29|535.25|531.25|535.31|531.31|535.24|531.24|16
1624207630000|2021-06-20 16:47:10|534.99|530.99|534.21|530.21|534.99|530.99|534.21|530.21|22
1624207640000|2021-06-20 16:47:20|534.25|530.25|534.43|530.43|534.46|530.46|534.16|530.16|21
1624207650000|2021-06-20 16:47:30|534.44|530.44|534.6|530.6|534.63|530.63|534.44|530.44|14
1624207660000|2021-06-20 16:47:40|534.61|530.61|534.56|530.56|534.61|530.61|534.49|530.49|11
1624207670000|2021-06-20 16:47:50|534.62|530.62|534.6|530.6|534.62|530.62|534.57|530.57|12
1624207680000|2021-06-20 16:48:00|534.59|530.59|534.61|530.61|534.7|530.7|534.58|530.58|18
1624207690000|2021-06-20 16:48:10|534.62|530.62|534.66|530.66|534.68|530.68|534.61|530.61|13
1624207700000|2021-06-20 16:48:20|534.68|530.68|534.63|530.63|534.8|530.8|534.63|530.63|19
1624207710000|2021-06-20 16:48:30|534.66|530.66|534.67|530.67|534.67|530.67|534.63|530.63|12
1624207720000|2021-06-20 16:48:40|534.68|530.68|534.4|530.4|534.68|530.68|534.4|530.4|11
1624207730000|2021-06-20 16:48:50|534.39|530.39|534.45|530.45|534.46|530.46|534.36|530.36|15
1624207740000|2021-06-20 16:49:00|534.46|530.46|534.45|530.45|534.47|530.47|534.42|530.42|12
1624207750000|2021-06-20 16:49:10|534.46|530.46|534.72|530.72|534.72|530.72|534.46|530.46|14
1624207760000|2021-06-20 16:49:20|534.7|530.7|534.71|530.71|534.73|530.73|534.7|530.7|7
1624207770000|2021-06-20 16:49:30|534.7|530.7|534.66|530.66|534.7|530.7|534.66|530.66|14
1624207780000|2021-06-20 16:49:40|534.62|530.62|534.54|530.54|534.62|530.62|534.48|530.48|20
1624207790000|2021-06-20 16:49:50|534.53|530.53|534.34|530.34|534.53|530.53|534.34|530.34|15
1624207800000|2021-06-20 16:50:00|534.35|530.35|534.62|530.62|534.62|530.62|534.35|530.35|17
1624207810000|2021-06-20 16:50:10|534.61|530.61|534.71|530.71|534.71|530.71|534.59|530.59|17
1624207820000|2021-06-20 16:50:20|534.74|530.74|534.67|530.67|534.82|530.82|534.67|530.67|11
1624207830000|2021-06-20 16:50:30|534.66|530.66|534.87|530.87|534.87|530.87|534.66|530.66|16
1624207840000|2021-06-20 16:50:40|534.86|530.86|535|531|535|531|534.83|530.83|22
1624207850000|2021-06-20 16:50:50|535.1|531.1|535.23|531.23|535.23|531.23|535.1|531.1|15
1624207860000|2021-06-20 16:51:00|535.24|531.24|535.19|531.19|535.24|531.24|535.19|531.19|11
1624207870000|2021-06-20 16:51:10|535.22|531.22|535.48|531.48|535.49|531.49|535.22|531.22|16
1624207880000|2021-06-20 16:51:20|535.46|531.46|535.31|531.31|535.47|531.47|535.31|531.31|15
1624207890000|2021-06-20 16:51:30|535.32|531.32|535.35|531.35|535.36|531.36|535.31|531.31|11
1624207900000|2021-06-20 16:51:40|535.34|531.34|535.01|531.01|535.34|531.34|535.01|531.01|22
1624207910000|2021-06-20 16:51:50|535.03|531.03|534.92|530.92|535.06|531.06|534.92|530.92|18
1624207920000|2021-06-20 16:52:00|534.91|530.91|534.9|530.9|534.93|530.93|534.9|530.9|6
1624207930000|2021-06-20 16:52:10|534.89|530.89|534.89|530.89|534.89|530.89|534.88|530.88|3
1624207940000|2021-06-20 16:52:20|534.88|530.88|534.89|530.89|534.89|530.89|534.87|530.87|6
1624207950000|2021-06-20 16:52:30|534.88|530.88|534.77|530.77|534.9|530.9|534.75|530.75|18
1624207960000|2021-06-20 16:52:40|534.74|530.74|534.73|530.73|534.77|530.77|534.73|530.73|16
1624207970000|2021-06-20 16:52:50|534.74|530.74|534.89|530.89|534.89|530.89|534.72|530.72|12
1624207980000|2021-06-20 16:53:00|534.88|530.88|535.01|531.01|535.01|531.01|534.88|530.88|8
1624207990000|2021-06-20 16:53:10|535.04|531.04|535.08|531.08|535.09|531.09|535.04|531.04|7
1624208000000|2021-06-20 16:53:20|535.07|531.07|535.11|531.11|535.13|531.13|535.07|531.07|12
1624208010000|2021-06-20 16:53:30|535.1|531.1|535.13|531.13|535.15|531.15|535.1|531.1|15
1624208020000|2021-06-20 16:53:40|535.14|531.14|535.13|531.13|535.14|531.14|535.13|531.13|8
1624208030000|2021-06-20 16:53:50|535.14|531.14|534.81|530.81|535.14|531.14|534.81|530.81|14
1624208040000|2021-06-20 16:54:00|534.77|530.77|534.68|530.68|534.8|530.8|534.65|530.65|14
1624208050000|2021-06-20 16:54:10|534.66|530.66|534.55|530.55|534.72|530.72|534.55|530.55|15
1624208060000|2021-06-20 16:54:20|534.56|530.56|534.55|530.55|534.57|530.57|534.53|530.53|15
1624208070000|2021-06-20 16:54:30|534.57|530.57|534.67|530.67|534.68|530.68|534.55|530.55|15
1624208080000|2021-06-20 16:54:40|534.66|530.66|534.59|530.59|534.7|530.7|534.57|530.57|18
1624208090000|2021-06-20 16:54:50|534.58|530.58|534.49|530.49|534.62|530.62|534.48|530.48|14
1624208100000|2021-06-20 16:55:00|534.48|530.48|534.42|530.42|534.5|530.5|534.25|530.25|20
1624208110000|2021-06-20 16:55:10|534.41|530.41|534.42|530.42|534.45|530.45|534.38|530.38|11
1624208120000|2021-06-20 16:55:20|534.43|530.43|534.48|530.48|534.48|530.48|534.43|530.43|11
1624208130000|2021-06-20 16:55:30|534.47|530.47|534.47|530.47|534.48|530.48|534.46|530.46|9
1624208140000|2021-06-20 16:55:40|534.46|530.46|534.51|530.51|534.51|530.51|534.46|530.46|6
1624208150000|2021-06-20 16:55:50|534.54|530.54|534.85|530.85|534.85|530.85|534.54|530.54|15
1624208160000|2021-06-20 16:56:00|534.86|530.86|534.89|530.89|534.89|530.89|534.85|530.85|9
1624208170000|2021-06-20 16:56:10|534.88|530.88|534.94|530.94|534.94|530.94|534.88|530.88|9
1624208180000|2021-06-20 16:56:20|534.96|530.96|534.94|530.94|534.96|530.96|534.93|530.93|9
1624208190000|2021-06-20 16:56:30|534.95|530.95|534.94|530.94|534.95|530.95|534.94|530.94|4
1624208200000|2021-06-20 16:56:40|534.95|530.95|534.97|530.97|534.97|530.97|534.92|530.92|18
1624208210000|2021-06-20 16:56:50|535|531|535.05|531.05|535.06|531.06|535|531|6
1624208220000|2021-06-20 16:57:00|535.06|531.06|535.02|531.02|535.06|531.06|534.94|530.94|16
1624208230000|2021-06-20 16:57:10|535.03|531.03|535.17|531.17|535.17|531.17|535.03|531.03|18
1624208240000|2021-06-20 16:57:20|535.18|531.18|535.21|531.21|535.21|531.21|535.18|531.18|2
1624208250000|2021-06-20 16:57:30|535.2|531.2|535.23|531.23|535.23|531.23|535.2|531.2|5
1624208260000|2021-06-20 16:57:40|535.22|531.22|535.23|531.23|535.23|531.23|535.22|531.22|6
1624208270000|2021-06-20 16:57:50|535.25|531.25|535.39|531.39|535.39|531.39|535.24|531.24|12
1624208280000|2021-06-20 16:58:00|535.43|531.43|535.55|531.55|535.55|531.55|535.43|531.43|8
1624208290000|2021-06-20 16:58:10|535.54|531.54|535.56|531.56|535.57|531.57|535.52|531.52|10
1624208300000|2021-06-20 16:58:20|535.57|531.57|535.81|531.81|535.83|531.83|535.56|531.56|14
1624208310000|2021-06-20 16:58:30|535.79|531.79|535.8|531.8|535.8|531.8|535.78|531.78|6
1624208320000|2021-06-20 16:58:40|535.79|531.79|535.53|531.53|535.8|531.8|535.5|531.5|13
1624208330000|2021-06-20 16:58:50|535.55|531.55|535.51|531.51|535.55|531.55|535.43|531.43|20
1624208340000|2021-06-20 16:59:00|535.49|531.49|535.14|531.14|535.5|531.5|535.11|531.11|16
1624208350000|2021-06-20 16:59:10|535.15|531.15|535.23|531.23|535.25|531.25|535.15|531.15|15
1624208360000|2021-06-20 16:59:20|535.22|531.22|535.11|531.11|535.23|531.23|535.11|531.11|10
1624208370000|2021-06-20 16:59:30|535.12|531.12|535.12|531.12|535.13|531.13|535.08|531.08|10
1624208380000|2021-06-20 16:59:40|535.13|531.13|535.12|531.12|535.14|531.14|535.11|531.11|9
1624208390000|2021-06-20 16:59:50|535.13|531.13|535.12|531.12|535.13|531.13|535.12|531.12|12
1624208400000|2021-06-20 17:00:00|535.13|531.13|535.21|531.21|535.22|531.22|535.12|531.12|13
1624208410000|2021-06-20 17:00:10|535.26|531.26|535.43|531.43|535.45|531.45|535.26|531.26|19
1624208420000|2021-06-20 17:00:20|535.45|531.45|535.54|531.54|535.54|531.54|535.44|531.44|15
1624208430000|2021-06-20 17:00:30|535.53|531.53|535.52|531.52|535.55|531.55|535.52|531.52|14
1624208440000|2021-06-20 17:00:40|535.54|531.54|535.55|531.55|535.57|531.57|535.52|531.52|12
1624208450000|2021-06-20 17:00:50|535.54|531.54|535.61|531.61|535.61|531.61|535.54|531.54|5
1624208460000|2021-06-20 17:01:00|535.6|531.6|535.61|531.61|535.62|531.62|535.6|531.6|4
1624208470000|2021-06-20 17:01:10|535.6|531.6|535.61|531.61|535.61|531.61|535.6|531.6|4
1624208480000|2021-06-20 17:01:20|535.62|531.62|535.73|531.73|535.73|531.73|535.62|531.62|4
1624208490000|2021-06-20 17:01:30|535.72|531.72|535.75|531.75|535.86|531.86|535.72|531.72|10
1624208500000|2021-06-20 17:01:40|535.76|531.76|535.76|531.76|535.76|531.76|535.75|531.75|3
1624208510000|2021-06-20 17:01:50|535.75|531.75|535.6|531.6|535.75|531.75|535.6|531.6|6
1624208520000|2021-06-20 17:02:00|535.61|531.61|535.53|531.53|535.62|531.62|535.52|531.52|15
1624208530000|2021-06-20 17:02:10|535.49|531.49|535.52|531.52|535.52|531.52|535.46|531.46|14
1624208540000|2021-06-20 17:02:20|535.51|531.51|535.53|531.53|535.53|531.53|535.51|531.51|4
1624208550000|2021-06-20 17:02:30|535.52|531.52|535.29|531.29|535.53|531.53|535.27|531.27|12
1624208560000|2021-06-20 17:02:40|535.28|531.28|535.22|531.22|535.28|531.28|535.21|531.21|9
1624208570000|2021-06-20 17:02:50|535.21|531.21|535.33|531.33|535.33|531.33|535.21|531.21|8
1624208580000|2021-06-20 17:03:00|535.32|531.32|535.51|531.51|535.53|531.53|535.32|531.32|14
1624208590000|2021-06-20 17:03:10|535.55|531.55|535.5|531.5|535.55|531.55|535.48|531.48|13
1624208600000|2021-06-20 17:03:20|535.51|531.51|535.45|531.45|535.51|531.51|535.45|531.45|14
1624208610000|2021-06-20 17:03:30|535.43|531.43|535.45|531.45|535.45|531.45|535.43|531.43|11
1624208620000|2021-06-20 17:03:40|535.44|531.44|535.5|531.5|535.5|531.5|535.42|531.42|15
1624208630000|2021-06-20 17:03:50|535.49|531.49|535.23|531.23|535.49|531.49|535.23|531.23|17
1624208640000|2021-06-20 17:04:00|535.24|531.24|535.02|531.02|535.24|531.24|535.02|531.02|13
1624208650000|2021-06-20 17:04:10|535.08|531.08|535.04|531.04|535.09|531.09|535.03|531.03|11
1624208660000|2021-06-20 17:04:20|535.03|531.03|534.89|530.89|535.08|531.08|534.89|530.89|18
1624208670000|2021-06-20 17:04:30|534.87|530.87|534.84|530.84|534.87|530.87|534.8|530.8|16
1624208680000|2021-06-20 17:04:40|534.69|530.69|534.46|530.46|534.69|530.69|534.46|530.46|21
1624208690000|2021-06-20 17:04:50|534.42|530.42|534.54|530.54|534.57|530.57|534.41|530.41|21
1624208700000|2021-06-20 17:05:00|534.55|530.55|534.61|530.61|534.61|530.61|534.4|530.4|19
1624208710000|2021-06-20 17:05:10|534.6|530.6|534.66|530.66|534.73|530.73|534.6|530.6|16
1624208720000|2021-06-20 17:05:20|534.69|530.69|534.8|530.8|534.81|530.81|534.67|530.67|12
1624208730000|2021-06-20 17:05:30|534.79|530.79|534.87|530.87|534.89|530.89|534.79|530.79|13
1624208740000|2021-06-20 17:05:40|534.9|530.9|534.77|530.77|534.93|530.93|534.77|530.77|12
1624208750000|2021-06-20 17:05:50|534.79|530.79|535|531|535|531|534.79|530.79|15
1624208760000|2021-06-20 17:06:00|534.99|530.99|535.22|531.22|535.22|531.22|534.98|530.98|16
1624208770000|2021-06-20 17:06:10|535.34|531.34|535.41|531.41|535.41|531.41|535.34|531.34|5
1624208780000|2021-06-20 17:06:20|535.42|531.42|535.44|531.44|535.45|531.45|535.42|531.42|6
1624208790000|2021-06-20 17:06:30|535.45|531.45|535.45|531.45|535.45|531.45|535.44|531.44|3
1624208800000|2021-06-20 17:06:40|535.47|531.47|535.72|531.72|535.72|531.72|535.47|531.47|10
1624208810000|2021-06-20 17:06:50|535.71|531.71|535.71|531.71|535.73|531.73|535.7|531.7|15
1624208820000|2021-06-20 17:07:00|535.72|531.72|535.73|531.73|535.74|531.74|535.71|531.71|12
1624208830000|2021-06-20 17:07:10|535.74|531.74|535.74|531.74|535.74|531.74|535.73|531.73|7
1624208840000|2021-06-20 17:07:20|535.73|531.73|535.75|531.75|535.75|531.75|535.72|531.72|9
1624208850000|2021-06-20 17:07:30|535.76|531.76|535.96|531.96|535.96|531.96|535.75|531.75|8
1624208860000|2021-06-20 17:07:40|535.97|531.97|536.05|532.05|536.06|532.06|535.97|531.97|11
1624208870000|2021-06-20 17:07:50|536.04|532.04|536.06|532.06|536.06|532.06|536.04|532.04|13
1624208880000|2021-06-20 17:08:00|536.07|532.07|535.81|531.81|536.07|532.07|535.81|531.81|18
1624208890000|2021-06-20 17:08:10|535.82|531.82|535.82|531.82|535.82|531.82|535.81|531.81|11
1624208900000|2021-06-20 17:08:20|535.78|531.78|535.74|531.74|535.78|531.78|535.7|531.7|13
1624208910000|2021-06-20 17:08:30|535.73|531.73|535.84|531.84|535.84|531.84|535.73|531.73|15
1624208920000|2021-06-20 17:08:40|535.83|531.83|535.82|531.82|535.84|531.84|535.82|531.82|12
1624208930000|2021-06-20 17:08:50|535.83|531.83|535.85|531.85|535.86|531.86|535.82|531.82|10
1624208940000|2021-06-20 17:09:00|535.83|531.83|535.83|531.83|535.85|531.85|535.82|531.82|11
1624208950000|2021-06-20 17:09:10|535.82|531.82|535.72|531.72|535.82|531.82|535.71|531.71|7
1624208960000|2021-06-20 17:09:20|535.71|531.71|535.67|531.67|535.71|531.71|535.66|531.66|14
1624208970000|2021-06-20 17:09:30|535.68|531.68|535.7|531.7|535.71|531.71|535.68|531.68|4
1624208980000|2021-06-20 17:09:40|535.69|531.69|535.69|531.69|535.7|531.7|535.68|531.68|9
1624208990000|2021-06-20 17:09:50|535.68|531.68|535.6|531.6|535.68|531.68|535.57|531.57|14
1624209000000|2021-06-20 17:10:00|535.61|531.61|535.76|531.76|535.76|531.76|535.57|531.57|13
1624209010000|2021-06-20 17:10:10|535.77|531.77|535.94|531.94|536.06|532.06|535.77|531.77|17
1624209020000|2021-06-20 17:10:20|535.95|531.95|536.09|532.09|536.09|532.09|535.95|531.95|7
1624209030000|2021-06-20 17:10:30|536.11|532.11|536.25|532.25|536.25|532.25|536.11|532.11|18
1624209040000|2021-06-20 17:10:40|536.24|532.24|536.22|532.22|536.29|532.29|536.19|532.19|15
1624209050000|2021-06-20 17:10:50|536.21|532.21|536.23|532.23|536.32|532.32|536.21|532.21|16
1624209060000|2021-06-20 17:11:00|536.24|532.24|536.26|532.26|536.26|532.26|536.24|532.24|5
1624209070000|2021-06-20 17:11:10|536.27|532.27|536.33|532.33|536.34|532.34|536.26|532.26|15
1624209080000|2021-06-20 17:11:20|536.34|532.34|536.54|532.54|536.57|532.57|536.33|532.33|11
1624209090000|2021-06-20 17:11:30|536.55|532.55|537.03|533.03|537.03|533.03|536.54|532.54|16
1624209100000|2021-06-20 17:11:40|537.02|533.02|537.18|533.18|537.23|533.23|537.02|533.02|23
1624209110000|2021-06-20 17:11:50|537.19|533.19|537.19|533.19|537.19|533.19|537.17|533.17|9
1624209120000|2021-06-20 17:12:00|537.18|533.18|537.21|533.21|537.21|533.21|537.18|533.18|6
1624209130000|2021-06-20 17:12:10|537.27|533.27|537.23|533.23|537.33|533.33|537.22|533.22|13
1624209140000|2021-06-20 17:12:20|537.22|533.22|536.9|532.9|537.22|533.22|536.9|532.9|19
1624209150000|2021-06-20 17:12:30|536.95|532.95|537|533|537.03|533.03|536.93|532.93|19
1624209160000|2021-06-20 17:12:40|537.02|533.02|537.04|533.04|537.05|533.05|536.99|532.99|13
1624209170000|2021-06-20 17:12:50|537.03|533.03|537.02|533.02|537.04|533.04|537|533|10
1624209180000|2021-06-20 17:13:00|537.04|533.04|537.09|533.09|537.12|533.12|537|533|18
1624209190000|2021-06-20 17:13:10|537.08|533.08|537.17|533.17|537.17|533.17|537.07|533.07|14
1624209200000|2021-06-20 17:13:20|537.18|533.18|537.18|533.18|537.19|533.19|537.17|533.17|7
1624209210000|2021-06-20 17:13:30|537.15|533.15|537.19|533.19|537.2|533.2|537.15|533.15|13
1624209220000|2021-06-20 17:13:40|537.23|533.23|537.27|533.27|537.27|533.27|537.23|533.23|11
1624209230000|2021-06-20 17:13:50|537.26|533.26|537.26|533.26|537.29|533.29|537.26|533.26|10
1624209240000|2021-06-20 17:14:00|537.27|533.27|537.33|533.33|537.33|533.33|537.26|533.26|14
1624209250000|2021-06-20 17:14:10|537.32|533.32|537.35|533.35|537.36|533.36|537.32|533.32|16
1624209260000|2021-06-20 17:14:20|537.36|533.36|537.3|533.3|537.36|533.36|537.29|533.29|14
1624209270000|2021-06-20 17:14:30|537.29|533.29|537.36|533.36|537.36|533.36|537.29|533.29|9
1624209280000|2021-06-20 17:14:40|537.35|533.35|537.14|533.14|537.35|533.35|537.14|533.14|14
1624209290000|2021-06-20 17:14:50|537.13|533.13|537.24|533.24|537.25|533.25|537.12|533.12|17
1624209300000|2021-06-20 17:15:00|537.25|533.25|537.32|533.32|537.32|533.32|537.24|533.24|8
1624209310000|2021-06-20 17:15:10|537.33|533.33|537.37|533.37|537.38|533.38|537.33|533.33|12
1624209320000|2021-06-20 17:15:20|537.42|533.42|537.58|533.58|537.58|533.58|537.42|533.42|12
1624209330000|2021-06-20 17:15:30|537.63|533.63|537.6|533.6|537.8|533.8|537.59|533.59|19
1624209340000|2021-06-20 17:15:40|537.62|533.62|537.68|533.68|537.69|533.69|537.62|533.62|14
1624209350000|2021-06-20 17:15:50|537.69|533.69|537.64|533.64|537.69|533.69|537.63|533.63|17
1624209360000|2021-06-20 17:16:00|537.63|533.63|537.66|533.66|537.67|533.67|537.62|533.62|15
1624209370000|2021-06-20 17:16:10|537.67|533.67|537.87|533.87|537.87|533.87|537.66|533.66|17
1624209380000|2021-06-20 17:16:20|537.88|533.88|537.9|533.9|537.9|533.9|537.86|533.86|7
1624209390000|2021-06-20 17:16:30|537.91|533.91|538.12|534.12|538.14|534.14|537.91|533.91|8
1624209400000|2021-06-20 17:16:40|538.11|534.11|538.18|534.18|538.21|534.21|538.11|534.11|12
1624209410000|2021-06-20 17:16:50|538.16|534.16|538.11|534.11|538.18|534.18|538.06|534.06|17
1624209420000|2021-06-20 17:17:00|538.08|534.08|538.12|534.12|538.12|534.12|538.04|534.04|16
1624209430000|2021-06-20 17:17:10|538.11|534.11|538.23|534.23|538.23|534.23|538.1|534.1|13
1624209440000|2021-06-20 17:17:20|538.22|534.22|538.25|534.25|538.27|534.27|538.22|534.22|9
1624209450000|2021-06-20 17:17:30|538.24|534.24|538.36|534.36|538.49|534.49|538.24|534.24|20
1624209460000|2021-06-20 17:17:40|538.32|534.32|538.34|534.34|538.35|534.35|538.29|534.29|17
1624209470000|2021-06-20 17:17:50|538.33|534.33|538.33|534.33|538.37|534.37|538.32|534.32|15
1624209480000|2021-06-20 17:18:00|538.34|534.34|538.23|534.23|538.34|534.34|538.19|534.19|11
1624209490000|2021-06-20 17:18:10|538.24|534.24|538.26|534.26|538.33|534.33|538.24|534.24|17
1624209500000|2021-06-20 17:18:20|538.25|534.25|538.35|534.35|538.37|534.37|538.25|534.25|10
1624209510000|2021-06-20 17:18:30|538.34|534.34|538.44|534.44|538.47|534.47|538.34|534.34|9
1624209520000|2021-06-20 17:18:40|538.42|534.42|538.31|534.31|538.42|534.42|538.31|534.31|13
1624209530000|2021-06-20 17:18:50|538.3|534.3|538.26|534.26|538.32|534.32|538.25|534.25|11
1624209540000|2021-06-20 17:19:00|538.27|534.27|538.37|534.37|538.38|534.38|538.27|534.27|8
1624209550000|2021-06-20 17:19:10|538.36|534.36|538.06|534.06|538.38|534.38|538.05|534.05|13
1624209560000|2021-06-20 17:19:20|538.11|534.11|538.27|534.27|538.28|534.28|538.11|534.11|9
1624209570000|2021-06-20 17:19:30|538.28|534.28|538.31|534.31|538.31|534.31|538.28|534.28|4
1624209580000|2021-06-20 17:19:40|538.3|534.3|538.25|534.25|538.3|534.3|538.25|534.25|3
1624209590000|2021-06-20 17:19:50|538.26|534.26|538.35|534.35|538.35|534.35|538.26|534.26|10
1624209600000|2021-06-20 17:20:00|538.36|534.36|538.4|534.4|538.4|534.4|538.35|534.35|10
1624209610000|2021-06-20 17:20:10|538.39|534.39|538.4|534.4|538.57|534.57|538.33|534.33|14
1624209620000|2021-06-20 17:20:20|538.38|534.38|538.4|534.4|538.42|534.42|538.38|534.38|12
1624209630000|2021-06-20 17:20:30|538.39|534.39|538.42|534.42|538.42|534.42|538.39|534.39|4
1624209640000|2021-06-20 17:20:40|538.4|534.4|538.35|534.35|538.4|534.4|538.34|534.34|7
1624209650000|2021-06-20 17:20:50|538.32|534.32|538.27|534.27|538.32|534.32|538.27|534.27|9
1624209660000|2021-06-20 17:21:00|538.28|534.28|538.09|534.09|538.28|534.28|538.09|534.09|8
1624209670000|2021-06-20 17:21:10|538.1|534.1|537.94|533.94|538.11|534.11|537.94|533.94|11
1624209680000|2021-06-20 17:21:20|537.95|533.95|537.81|533.81|537.95|533.95|537.71|533.71|18
1624209690000|2021-06-20 17:21:30|537.78|533.78|537.84|533.84|537.87|533.87|537.78|533.78|10
1624209700000|2021-06-20 17:21:40|537.81|533.81|537.66|533.66|537.84|533.84|537.65|533.65|8
1624209710000|2021-06-20 17:21:50|537.65|533.65|537.57|533.57|537.65|533.65|537.55|533.55|14
1624209720000|2021-06-20 17:22:00|537.58|533.58|537.54|533.54|537.58|533.58|537.52|533.52|17
1624209730000|2021-06-20 17:22:10|537.58|533.58|537.66|533.66|537.66|533.66|537.54|533.54|9
1624209740000|2021-06-20 17:22:20|537.67|533.67|537.67|533.67|537.68|533.68|537.66|533.66|4
1624209750000|2021-06-20 17:22:30|537.68|533.68|537.68|533.68|537.7|533.7|537.68|533.68|11
1624209760000|2021-06-20 17:22:40|537.69|533.69|537.71|533.71|537.71|533.71|537.69|533.69|5
1624209770000|2021-06-20 17:22:50|537.72|533.72|537.82|533.82|537.83|533.83|537.72|533.72|7
1624209780000|2021-06-20 17:23:00|537.81|533.81|537.78|533.78|537.88|533.88|537.78|533.78|14
1624209790000|2021-06-20 17:23:10|537.75|533.75|537.91|533.91|537.92|533.92|537.69|533.69|13
1624209800000|2021-06-20 17:23:20|537.92|533.92|537.88|533.88|537.92|533.92|537.88|533.88|8
1624209810000|2021-06-20 17:23:30|537.89|533.89|537.78|533.78|537.89|533.89|537.78|533.78|5
1624209820000|2021-06-20 17:23:40|537.8|533.8|537.83|533.83|537.84|533.84|537.8|533.8|8
1624209830000|2021-06-20 17:23:50|537.82|533.82|537.75|533.75|537.84|533.84|537.75|533.75|7
1624209840000|2021-06-20 17:24:00|537.7|533.7|537.67|533.67|537.7|533.7|537.65|533.65|12
1624209850000|2021-06-20 17:24:10|537.66|533.66|537.7|533.7|537.7|533.7|537.66|533.66|12
1624209860000|2021-06-20 17:24:20|537.67|533.67|537.62|533.62|537.69|533.69|537.6|533.6|13
1624209870000|2021-06-20 17:24:30|537.61|533.61|537.55|533.55|537.62|533.62|537.55|533.55|10
1624209880000|2021-06-20 17:24:40|537.56|533.56|537.53|533.53|537.59|533.59|537.53|533.53|17
1624209900000|2021-06-20 17:25:00|537.54|533.54|537.51|533.51|537.54|533.54|537.49|533.49|5
1624209910000|2021-06-20 17:25:10|537.52|533.52|537.58|533.58|537.58|533.58|537.52|533.52|10
1624209920000|2021-06-20 17:25:20|537.57|533.57|537.58|533.58|537.6|533.6|537.57|533.57|10
1624209930000|2021-06-20 17:25:30|537.59|533.59|537.58|533.58|537.59|533.59|537.57|533.57|5
1624209940000|2021-06-20 17:25:40|537.59|533.59|537.57|533.57|537.66|533.66|537.56|533.56|14
1624209950000|2021-06-20 17:25:50|537.56|533.56|537.57|533.57|537.58|533.58|537.56|533.56|15
1624209960000|2021-06-20 17:26:00|537.58|533.58|537.58|533.58|537.59|533.59|537.57|533.57|9
1624209970000|2021-06-20 17:26:10|537.59|533.59|537.6|533.6|537.61|533.61|537.57|533.57|12
1624209980000|2021-06-20 17:26:20|537.59|533.59|537.3|533.3|537.59|533.59|537.21|533.21|17
1624209990000|2021-06-20 17:26:30|537.31|533.31|537.35|533.35|537.39|533.39|537.31|533.31|13
1624210000000|2021-06-20 17:26:40|537.28|533.28|537.21|533.21|537.35|533.35|537.21|533.21|22
1624210010000|2021-06-20 17:26:50|537.18|533.18|537.25|533.25|537.25|533.25|537.18|533.18|8
1624210020000|2021-06-20 17:27:00|537.26|533.26|537.26|533.26|537.26|533.26|537.24|533.24|10
1624210030000|2021-06-20 17:27:10|537.27|533.27|537.26|533.26|537.27|533.27|537.26|533.26|4
1624210040000|2021-06-20 17:27:20|537.25|533.25|537.32|533.32|537.32|533.32|537.25|533.25|6
1624210050000|2021-06-20 17:27:30|537.31|533.31|537.3|533.3|537.32|533.32|537.3|533.3|8
1624210060000|2021-06-20 17:27:40|537.27|533.27|537.36|533.36|537.36|533.36|537.24|533.24|12
1624210070000|2021-06-20 17:27:50|537.44|533.44|537.45|533.45|537.45|533.45|537.44|533.44|2
1624210080000|2021-06-20 17:28:00|537.46|533.46|537.46|533.46|537.47|533.47|537.45|533.45|4
1624210090000|2021-06-20 17:28:10|537.49|533.49|537.7|533.7|537.71|533.71|537.49|533.49|15
1624210100000|2021-06-20 17:28:20|537.71|533.71|537.82|533.82|537.84|533.84|537.71|533.71|8
1624210110000|2021-06-20 17:28:30|537.83|533.83|537.73|533.73|537.83|533.83|537.71|533.71|14
1624210120000|2021-06-20 17:28:40|537.78|533.78|537.81|533.81|537.84|533.84|537.76|533.76|20
1624210130000|2021-06-20 17:28:50|537.8|533.8|537.81|533.81|537.82|533.82|537.79|533.79|11
1624210140000|2021-06-20 17:29:00|537.85|533.85|538.01|534.01|538.01|534.01|537.85|533.85|15
1624210150000|2021-06-20 17:29:10|538|534|537.9|533.9|538|534|537.88|533.88|12
1624210160000|2021-06-20 17:29:20|537.91|533.91|537.94|533.94|537.94|533.94|537.91|533.91|14
1624210170000|2021-06-20 17:29:30|537.93|533.93|537.77|533.77|537.94|533.94|537.71|533.71|13
1624210180000|2021-06-20 17:29:40|537.78|533.78|537.71|533.71|537.82|533.82|537.71|533.71|17
1624210190000|2021-06-20 17:29:50|537.73|533.73|537.71|533.71|537.82|533.82|537.71|533.71|15
1624210200000|2021-06-20 17:30:00|537.72|533.72|537.91|533.91|537.91|533.91|537.71|533.71|15
1624210210000|2021-06-20 17:30:10|537.96|533.96|538.06|534.06|538.07|534.07|537.96|533.96|7
1624210220000|2021-06-20 17:30:20|538.09|534.09|538.11|534.11|538.18|534.18|538.09|534.09|15
1624210230000|2021-06-20 17:30:30|538.1|534.1|538.08|534.08|538.11|534.11|538.08|534.08|9
1624210240000|2021-06-20 17:30:40|538.1|534.1|538.09|534.09|538.11|534.11|538.05|534.05|17
1624210250000|2021-06-20 17:30:50|538.03|534.03|537.96|533.96|538.03|534.03|537.87|533.87|21
1624210260000|2021-06-20 17:31:00|537.97|533.97|538.18|534.18|538.18|534.18|537.97|533.97|10
1624210270000|2021-06-20 17:31:10|538.19|534.19|538.23|534.23|538.3|534.3|538.17|534.17|14
1624210280000|2021-06-20 17:31:20|538.21|534.21|538.28|534.28|538.28|534.28|538.21|534.21|8
1624210290000|2021-06-20 17:31:30|538.29|534.29|538.31|534.31|538.31|534.31|538.26|534.26|5
1624210300000|2021-06-20 17:31:40|538.34|534.34|538.31|534.31|538.35|534.35|538.29|534.29|6
1624210310000|2021-06-20 17:31:50|538.32|534.32|538.47|534.47|538.49|534.49|538.32|534.32|10
1624210320000|2021-06-20 17:32:00|538.48|534.48|538.48|534.48|538.48|534.48|538.48|534.48|1
1624210330000|2021-06-20 17:32:10|538.41|534.41|538|534|538.41|534.41|537.94|533.94|25
1624210340000|2021-06-20 17:32:20|538.03|534.03|538.14|534.14|538.16|534.16|537.98|533.98|23
1624210350000|2021-06-20 17:32:30|538.13|534.13|537.97|533.97|538.15|534.15|537.9|533.9|20
1624210360000|2021-06-20 17:32:40|537.99|533.99|537.85|533.85|538.02|534.02|537.85|533.85|19
1624210370000|2021-06-20 17:32:50|537.84|533.84|537.83|533.83|537.86|533.86|537.83|533.83|10
1624210380000|2021-06-20 17:33:00|537.82|533.82|537.82|533.82|537.83|533.83|537.82|533.82|3
1624210390000|2021-06-20 17:33:10|537.77|533.77|537.67|533.67|537.77|533.77|537.66|533.66|13
1624210400000|2021-06-20 17:33:20|537.7|533.7|537.6|533.6|537.7|533.7|537.6|533.6|8
1624210410000|2021-06-20 17:33:30|537.58|533.58|537.37|533.37|537.58|533.58|537.36|533.36|16
1624210420000|2021-06-20 17:33:40|537.38|533.38|537.32|533.32|537.39|533.39|537.27|533.27|13
1624210430000|2021-06-20 17:33:50|537.31|533.31|537.38|533.38|537.39|533.39|537.25|533.25|16
1624210440000|2021-06-20 17:34:00|537.37|533.37|537.39|533.39|537.39|533.39|537.37|533.37|3
1624210450000|2021-06-20 17:34:10|537.45|533.45|537.73|533.73|537.74|533.74|537.45|533.45|16
1624210460000|2021-06-20 17:34:20|537.74|533.74|537.73|533.73|537.74|533.74|537.73|533.73|4
1624210470000|2021-06-20 17:34:30|537.72|533.72|537.74|533.74|537.74|533.74|537.72|533.72|9
1624210480000|2021-06-20 17:34:40|537.73|533.73|537.73|533.73|537.74|533.74|537.72|533.72|9
1624210490000|2021-06-20 17:34:50|537.7|533.7|537.79|533.79|537.8|533.8|537.66|533.66|10
1624210500000|2021-06-20 17:35:00|537.75|533.75|537.93|533.93|537.93|533.93|537.73|533.73|14
1624210510000|2021-06-20 17:35:10|537.96|533.96|537.94|533.94|537.99|533.99|537.94|533.94|8
1624210520000|2021-06-20 17:35:20|537.93|533.93|537.92|533.92|537.94|533.94|537.91|533.91|4
1624210530000|2021-06-20 17:35:30|537.93|533.93|537.92|533.92|537.93|533.93|537.92|533.92|2
1624210540000|2021-06-20 17:35:40|537.91|533.91|537.66|533.66|537.91|533.91|537.66|533.66|10
1624210550000|2021-06-20 17:35:50|537.67|533.67|537.67|533.67|537.68|533.68|537.65|533.65|10
1624210560000|2021-06-20 17:36:00|537.66|533.66|537.65|533.65|537.67|533.67|537.64|533.64|8
1624210570000|2021-06-20 17:36:10|537.67|533.67|537.55|533.55|537.67|533.67|537.54|533.54|10
1624210580000|2021-06-20 17:36:20|537.54|533.54|537.45|533.45|537.54|533.54|537.42|533.42|18
1624210590000|2021-06-20 17:36:30|537.46|533.46|537.45|533.45|537.46|533.46|537.41|533.41|13
1624210600000|2021-06-20 17:36:40|537.47|533.47|537.25|533.25|537.48|533.48|537.25|533.25|14
1624210610000|2021-06-20 17:36:50|537.19|533.19|536.95|532.95|537.19|533.19|536.95|532.95|15
1624210620000|2021-06-20 17:37:00|536.98|532.98|536.78|532.78|537.05|533.05|536.78|532.78|19
1624210630000|2021-06-20 17:37:10|536.77|532.77|536.76|532.76|536.78|532.78|536.75|532.75|13
1624210640000|2021-06-20 17:37:20|536.75|532.75|536.7|532.7|536.86|532.86|536.7|532.7|16
1624210650000|2021-06-20 17:37:30|536.71|532.71|536.58|532.58|536.71|532.71|536.58|532.58|18
1624210660000|2021-06-20 17:37:40|536.57|532.57|536.5|532.5|536.57|532.57|536.49|532.49|17
1624210670000|2021-06-20 17:37:50|536.51|532.51|536.5|532.5|536.52|532.52|536.49|532.49|9
1624210680000|2021-06-20 17:38:00|536.54|532.54|536.65|532.65|536.65|532.65|536.54|532.54|3
1624210690000|2021-06-20 17:38:10|536.67|532.67|536.71|532.71|536.72|532.72|536.66|532.66|9
1624210700000|2021-06-20 17:38:20|536.73|532.73|536.74|532.74|536.74|532.74|536.73|532.73|2
1624210710000|2021-06-20 17:38:30|536.76|532.76|536.78|532.78|536.78|532.78|536.75|532.75|4
1624210720000|2021-06-20 17:38:40|536.79|532.79|537|533|537|533|536.79|532.79|5
1624210730000|2021-06-20 17:38:50|536.98|532.98|536.79|532.79|536.98|532.98|536.79|532.79|13
1624210740000|2021-06-20 17:39:00|536.8|532.8|536.81|532.81|536.82|532.82|536.8|532.8|4
1624210750000|2021-06-20 17:39:10|536.8|532.8|536.72|532.72|536.82|532.82|536.72|532.72|16
1624210760000|2021-06-20 17:39:20|536.73|532.73|536.71|532.71|536.77|532.77|536.65|532.65|17
1624210770000|2021-06-20 17:39:30|536.68|532.68|536.67|532.67|536.69|532.69|536.67|532.67|14
1624210780000|2021-06-20 17:39:40|536.68|532.68|536.75|532.75|536.75|532.75|536.67|532.67|10
1624210790000|2021-06-20 17:39:50|536.73|532.73|536.75|532.75|536.75|532.75|536.72|532.72|14
1624210800000|2021-06-20 17:40:00|536.74|532.74|536.88|532.88|536.88|532.88|536.74|532.74|8
1624210810000|2021-06-20 17:40:10|536.94|532.94|537.18|533.18|537.19|533.19|536.94|532.94|7
1624210820000|2021-06-20 17:40:20|537.2|533.2|537.16|533.16|537.2|533.2|537.13|533.13|11
1624210830000|2021-06-20 17:40:30|537.19|533.19|537.15|533.15|537.19|533.19|537.13|533.13|9
1624210840000|2021-06-20 17:40:40|537.14|533.14|537.06|533.06|537.15|533.15|537.02|533.02|10
1624210850000|2021-06-20 17:40:50|537.07|533.07|537.02|533.02|537.07|533.07|537.02|533.02|4
1624210860000|2021-06-20 17:41:00|537.03|533.03|537.22|533.22|537.22|533.22|537.03|533.03|9
1624210870000|2021-06-20 17:41:10|537.27|533.27|537.35|533.35|537.4|533.4|537.27|533.27|9
1624210880000|2021-06-20 17:41:20|537.28|533.28|537.11|533.11|537.28|533.28|536.98|532.98|17
1624210890000|2021-06-20 17:41:30|537.1|533.1|537.06|533.06|537.11|533.11|537.05|533.05|9
1624210900000|2021-06-20 17:41:40|537.05|533.05|537.07|533.07|537.08|533.08|537.05|533.05|10
1624210910000|2021-06-20 17:41:50|537.01|533.01|536.99|532.99|537.01|533.01|536.99|532.99|6
1624210920000|2021-06-20 17:42:00|537|533|537.02|533.02|537.03|533.03|536.99|532.99|9
1624210930000|2021-06-20 17:42:10|537.03|533.03|537.02|533.02|537.08|533.08|537.02|533.02|11
1624210940000|2021-06-20 17:42:20|537.04|533.04|536.93|532.93|537.04|533.04|536.9|532.9|11
1624210950000|2021-06-20 17:42:30|536.92|532.92|536.9|532.9|536.93|532.93|536.9|532.9|7
1624210960000|2021-06-20 17:42:40|536.89|532.89|536.81|532.81|536.89|532.89|536.81|532.81|10
1624210970000|2021-06-20 17:42:50|536.8|532.8|536.7|532.7|536.8|532.8|536.69|532.69|7
1624210980000|2021-06-20 17:43:00|536.72|532.72|536.81|532.81|536.82|532.82|536.72|532.72|18
1624210990000|2021-06-20 17:43:10|536.79|532.79|536.76|532.76|536.8|532.8|536.76|532.76|6
1624211000000|2021-06-20 17:43:20|536.74|532.74|536.67|532.67|536.74|532.74|536.67|532.67|6
1624211010000|2021-06-20 17:43:30|536.68|532.68|536.69|532.69|536.69|532.69|536.67|532.67|4
1624211020000|2021-06-20 17:43:40|536.7|532.7|536.69|532.69|536.72|532.72|536.69|532.69|7
1624211040000|2021-06-20 17:44:00|536.7|532.7|536.68|532.68|536.7|532.7|536.68|532.68|5
1624211060000|2021-06-20 17:44:20|536.69|532.69|536.68|532.68|536.69|532.69|536.65|532.65|9
1624211070000|2021-06-20 17:44:30|536.71|532.71|536.69|532.69|536.71|532.71|536.69|532.69|5
1624211080000|2021-06-20 17:44:40|536.7|532.7|536.72|532.72|536.72|532.72|536.68|532.68|11
1624211090000|2021-06-20 17:44:50|536.73|532.73|536.73|532.73|536.73|532.73|536.71|532.71|11
1624211100000|2021-06-20 17:45:00|536.74|532.74|536.91|532.91|536.91|532.91|536.73|532.73|16
1624211110000|2021-06-20 17:45:10|536.92|532.92|537.04|533.04|537.04|533.04|536.9|532.9|9
1624211120000|2021-06-20 17:45:20|537.03|533.03|537.1|533.1|537.11|533.11|537.03|533.03|6
1624211130000|2021-06-20 17:45:30|537.11|533.11|537.11|533.11|537.11|533.11|537.1|533.1|3
1624211140000|2021-06-20 17:45:40|537.1|533.1|537.14|533.14|537.14|533.14|537.1|533.1|12
1624211150000|2021-06-20 17:45:50|537.13|533.13|537.14|533.14|537.14|533.14|537.13|533.13|6
1624211160000|2021-06-20 17:46:00|537.13|533.13|537.14|533.14|537.14|533.14|537.13|533.13|6
1624211170000|2021-06-20 17:46:10|537.17|533.17|537.16|533.16|537.18|533.18|537.16|533.16|6
1624211180000|2021-06-20 17:46:20|537.18|533.18|537.15|533.15|537.18|533.18|537.14|533.14|14
1624211190000|2021-06-20 17:46:30|537.16|533.16|537.19|533.19|537.2|533.2|537.16|533.16|9
1624211200000|2021-06-20 17:46:40|537.2|533.2|537.23|533.23|537.23|533.23|537.19|533.19|10
1624211210000|2021-06-20 17:46:50|537.25|533.25|537.14|533.14|537.49|533.49|537.14|533.14|15
1624211220000|2021-06-20 17:47:00|537.07|533.07|537.02|533.02|537.07|533.07|537.02|533.02|5
1624211230000|2021-06-20 17:47:10|536.94|532.94|536.78|532.78|536.94|532.94|536.71|532.71|17
1624211240000|2021-06-20 17:47:20|536.77|532.77|536.68|532.68|536.77|532.77|536.63|532.63|15
1624211250000|2021-06-20 17:47:30|536.66|532.66|536.43|532.43|536.66|532.66|536.39|532.39|16
1624211260000|2021-06-20 17:47:40|536.42|532.42|536.4|532.4|536.48|532.48|536.4|532.4|17
1624211270000|2021-06-20 17:47:50|536.41|532.41|536.13|532.13|536.42|532.42|536.13|532.13|15
1624211280000|2021-06-20 17:48:00|536.15|532.15|536.18|532.18|536.19|532.19|536.1|532.1|19
1624211290000|2021-06-20 17:48:10|536.17|532.17|536.27|532.27|536.27|532.27|536.11|532.11|19
1624211300000|2021-06-20 17:48:20|536.28|532.28|536.3|532.3|536.3|532.3|536.27|532.27|8
1624211310000|2021-06-20 17:48:30|536.31|532.31|536.31|532.31|536.32|532.32|536.3|532.3|7
1624211320000|2021-06-20 17:48:40|536.3|532.3|536.51|532.51|536.52|532.52|536.3|532.3|14
1624211330000|2021-06-20 17:48:50|536.52|532.52|536.36|532.36|536.52|532.52|536.36|532.36|16
1624211340000|2021-06-20 17:49:00|536.37|532.37|536.38|532.38|536.38|532.38|536.26|532.26|22
1624211350000|2021-06-20 17:49:10|536.46|532.46|536.54|532.54|536.54|532.54|536.45|532.45|7
1624211360000|2021-06-20 17:49:20|536.55|532.55|536.52|532.52|536.55|532.55|536.52|532.52|3
1624211370000|2021-06-20 17:49:30|536.49|532.49|536.47|532.47|536.5|532.5|536.47|532.47|8
1624211380000|2021-06-20 17:49:40|536.46|532.46|536.32|532.32|536.46|532.46|536.32|532.32|7
1624211390000|2021-06-20 17:49:50|536.31|532.31|536.24|532.24|536.32|532.32|536.24|532.24|11
1624211400000|2021-06-20 17:50:00|536.27|532.27|536.21|532.21|536.27|532.27|536.2|532.2|10
1624211410000|2021-06-20 17:50:10|536.2|532.2|536.26|532.26|536.27|532.27|536.2|532.2|13
1624211420000|2021-06-20 17:50:20|536.27|532.27|536.33|532.33|536.33|532.33|536.22|532.22|15
1624211430000|2021-06-20 17:50:30|536.34|532.34|535.05|531.05|536.34|532.34|535.05|531.05|23
1624211440000|2021-06-20 17:50:40|535.03|531.03|534.93|530.93|535.09|531.09|534.82|530.82|22
1624211450000|2021-06-20 17:50:50|534.95|530.95|535.03|531.03|535.06|531.06|534.9|530.9|21
1624211460000|2021-06-20 17:51:00|534.99|530.99|535.05|531.05|535.08|531.08|534.97|530.97|22
1624211470000|2021-06-20 17:51:10|535.04|531.04|535.49|531.49|535.5|531.5|535.02|531.02|21
1624211480000|2021-06-20 17:51:20|535.5|531.5|535.66|531.66|535.66|531.66|535.5|531.5|11
1624211490000|2021-06-20 17:51:30|535.72|531.72|535.45|531.45|535.72|531.72|535.35|531.35|22
1624211500000|2021-06-20 17:51:40|535.37|531.37|535.42|531.42|535.42|531.42|535.26|531.26|23
1624211510000|2021-06-20 17:51:50|535.43|531.43|535.51|531.51|535.55|531.55|535.43|531.43|16
1624211520000|2021-06-20 17:52:00|535.5|531.5|535.46|531.46|535.61|531.61|535.46|531.46|23
1624211530000|2021-06-20 17:52:10|535.44|531.44|535.26|531.26|535.49|531.49|535.26|531.26|18
1624211540000|2021-06-20 17:52:20|535.22|531.22|535|531|535.26|531.26|534.94|530.94|18
1624211550000|2021-06-20 17:52:30|535.11|531.11|535.16|531.16|535.16|531.16|535.11|531.11|16
1624211560000|2021-06-20 17:52:40|535.15|531.15|535.21|531.21|535.22|531.22|535.11|531.11|14
1624211570000|2021-06-20 17:52:50|535.22|531.22|534.82|530.82|535.24|531.24|534.74|530.74|16
1624211580000|2021-06-20 17:53:00|534.81|530.81|534.57|530.57|534.81|530.81|534.57|530.57|19
1624211590000|2021-06-20 17:53:10|534.59|530.59|535.07|531.07|535.07|531.07|534.59|530.59|23
1624211600000|2021-06-20 17:53:20|535.12|531.12|535.12|531.12|535.27|531.27|535.12|531.12|16
1624211610000|2021-06-20 17:53:30|535.13|531.13|535.38|531.38|535.47|531.47|534.89|530.89|25
1624211620000|2021-06-20 17:53:40|535.4|531.4|536.06|532.06|536.1|532.1|535.4|531.4|19
1624211630000|2021-06-20 17:53:50|536.08|532.08|536.37|532.37|536.37|532.37|535.99|531.99|23
1624211640000|2021-06-20 17:54:00|536.26|532.26|536.17|532.17|536.36|532.36|536.16|532.16|20
1624211650000|2021-06-20 17:54:10|536.2|532.2|535.9|531.9|536.24|532.24|535.9|531.9|21
1624211660000|2021-06-20 17:54:20|535.91|531.91|536.07|532.07|536.08|532.08|535.77|531.77|20
1624211670000|2021-06-20 17:54:30|536.08|532.08|535.91|531.91|536.19|532.19|535.91|531.91|20
1624211680000|2021-06-20 17:54:40|535.89|531.89|536.24|532.24|536.25|532.25|535.82|531.82|18
1624211690000|2021-06-20 17:54:50|536.25|532.25|536.32|532.32|536.33|532.33|536.23|532.23|19
1624211700000|2021-06-20 17:55:00|536.31|532.31|536.6|532.6|536.6|532.6|536.31|532.31|13
1624211710000|2021-06-20 17:55:10|536.57|532.57|536.39|532.39|536.65|532.65|536.39|532.39|22
1624211720000|2021-06-20 17:55:20|536.38|532.38|536.4|532.4|536.44|532.44|536.34|532.34|18
1624211730000|2021-06-20 17:55:30|536.42|532.42|536.46|532.46|536.48|532.48|536.42|532.42|15
1624211740000|2021-06-20 17:55:40|536.43|532.43|536.43|532.43|536.44|532.44|536.39|532.39|15
1624211750000|2021-06-20 17:55:50|536.44|532.44|536.57|532.57|536.62|532.62|536.44|532.44|20
1624211760000|2021-06-20 17:56:00|536.58|532.58|536.7|532.7|536.7|532.7|536.58|532.58|16
1624211770000|2021-06-20 17:56:10|536.69|532.69|537.04|533.04|537.04|533.04|536.69|532.69|19
1624211780000|2021-06-20 17:56:20|537.05|533.05|536.92|532.92|537.08|533.08|536.92|532.92|16
1624211790000|2021-06-20 17:56:30|536.96|532.96|537.17|533.17|537.25|533.25|536.95|532.95|18
1624211800000|2021-06-20 17:56:40|537.15|533.15|537.21|533.21|537.34|533.34|537.15|533.15|18
1624211810000|2021-06-20 17:56:50|537.2|533.2|537.34|533.34|537.37|533.37|537.2|533.2|21
1624211820000|2021-06-20 17:57:00|537.33|533.33|537.51|533.51|537.51|533.51|537.33|533.33|8
1624211830000|2021-06-20 17:57:10|537.55|533.55|537.58|533.58|537.58|533.58|537.52|533.52|13
1624211840000|2021-06-20 17:57:20|537.59|533.59|537.61|533.61|537.77|533.77|537.58|533.58|14
1624211850000|2021-06-20 17:57:30|537.58|533.58|537.66|533.66|537.66|533.66|537.57|533.57|8
1624211860000|2021-06-20 17:57:40|537.65|533.65|537.89|533.89|537.94|533.94|537.65|533.65|21
1624211870000|2021-06-20 17:57:50|537.91|533.91|538.09|534.09|538.18|534.18|537.91|533.91|18
1624211880000|2021-06-20 17:58:00|538.07|534.07|538.22|534.22|538.23|534.23|538.07|534.07|12
1624211890000|2021-06-20 17:58:10|538.21|534.21|538.29|534.29|538.31|534.31|538.21|534.21|3
1624211900000|2021-06-20 17:58:20|538.3|534.3|538.33|534.33|538.36|534.36|538.29|534.29|11
1624211910000|2021-06-20 17:58:30|538.34|534.34|538.71|534.71|538.77|534.77|538.34|534.34|18
1624211920000|2021-06-20 17:58:40|538.72|534.72|538.67|534.67|538.76|534.76|538.66|534.66|15
1624211930000|2021-06-20 17:58:50|538.68|534.68|538.35|534.35|538.69|534.69|538.35|534.35|11
1624211940000|2021-06-20 17:59:00|538.36|534.36|538.2|534.2|538.36|534.36|538.19|534.19|15
1624211950000|2021-06-20 17:59:10|538.19|534.19|538.23|534.23|538.24|534.24|537.88|533.88|25
1624211960000|2021-06-20 17:59:20|538.22|534.22|538.23|534.23|538.27|534.27|538.2|534.2|17
1624211970000|2021-06-20 17:59:30|538.24|534.24|538.05|534.05|538.24|534.24|538.05|534.05|12
1624211980000|2021-06-20 17:59:40|538.02|534.02|537.94|533.94|538.02|534.02|537.92|533.92|23
1624211990000|2021-06-20 17:59:50|537.91|533.91|537.73|533.73|537.91|533.91|537.73|533.73|14
1624212000000|2021-06-20 18:00:00|537.66|533.66|537.93|533.93|537.93|533.93|537.66|533.66|18
1624212010000|2021-06-20 18:00:10|537.94|533.94|537.99|533.99|537.99|533.99|537.94|533.94|6
1624212020000|2021-06-20 18:00:20|537.98|533.98|538.65|534.65|538.65|534.65|537.98|533.98|21
1624212030000|2021-06-20 18:00:30|538.57|534.57|538.56|534.56|538.67|534.67|538.42|534.42|22
1624212040000|2021-06-20 18:00:40|538.58|534.58|538.94|534.94|538.98|534.98|538.56|534.56|18
1624212050000|2021-06-20 18:00:50|538.93|534.93|538.78|534.78|538.94|534.94|538.76|534.76|14
1624212060000|2021-06-20 18:01:00|538.79|534.79|539.16|535.16|539.16|535.16|538.78|534.78|13
1624212070000|2021-06-20 18:01:10|539.19|535.19|539.37|535.37|539.39|535.39|539.18|535.18|11
1624212080000|2021-06-20 18:01:20|539.47|535.47|539.74|535.74|539.74|535.74|539.47|535.47|18
1624212090000|2021-06-20 18:01:30|539.72|535.72|539.75|535.75|539.78|535.78|539.72|535.72|9
1624212100000|2021-06-20 18:01:40|539.76|535.76|539.67|535.67|539.77|535.77|539.64|535.64|19
1624212110000|2021-06-20 18:01:50|539.65|535.65|539.57|535.57|539.69|535.69|539.57|535.57|14
1624212120000|2021-06-20 18:02:00|539.55|535.55|539.71|535.71|539.71|535.71|539.55|535.55|17
1624212130000|2021-06-20 18:02:10|539.73|535.73|539.7|535.7|539.73|535.73|539.7|535.7|8
1624212140000|2021-06-20 18:02:20|539.75|535.75|539.77|535.77|539.77|535.77|539.7|535.7|9
1624212150000|2021-06-20 18:02:30|539.78|535.78|539.81|535.81|539.81|535.81|539.78|535.78|4
1624212160000|2021-06-20 18:02:40|539.85|535.85|539.81|535.81|539.85|535.85|539.8|535.8|4
1624212170000|2021-06-20 18:02:50|539.8|535.8|539.96|535.96|539.96|535.96|539.8|535.8|11
1624212180000|2021-06-20 18:03:00|539.97|535.97|540.11|536.11|540.14|536.14|539.97|535.97|14
1624212190000|2021-06-20 18:03:10|540.12|536.12|540.07|536.07|540.13|536.13|540.07|536.07|11
1624212200000|2021-06-20 18:03:20|540.05|536.05|539.91|535.91|540.05|536.05|539.9|535.9|13
1624212210000|2021-06-20 18:03:30|539.92|535.92|539.81|535.81|539.93|535.93|539.77|535.77|16
1624212220000|2021-06-20 18:03:40|539.84|535.84|539.58|535.58|539.84|535.84|539.58|535.58|18
1624212230000|2021-06-20 18:03:50|539.6|535.6|539.48|535.48|539.69|535.69|539.48|535.48|13
1624212240000|2021-06-20 18:04:00|539.44|535.44|539.38|535.38|539.44|535.44|539.35|535.35|13
1624212250000|2021-06-20 18:04:10|539.39|535.39|539.45|535.45|539.55|535.55|539.32|535.32|14
1624212260000|2021-06-20 18:04:20|539.47|535.47|539.55|535.55|539.56|535.56|539.46|535.46|7
1624212270000|2021-06-20 18:04:30|539.53|535.53|539.41|535.41|539.53|535.53|539.4|535.4|13
1624212280000|2021-06-20 18:04:40|539.43|535.43|539.4|535.4|539.44|535.44|539.4|535.4|6
1624212290000|2021-06-20 18:04:50|539.39|535.39|539.24|535.24|539.39|535.39|539.24|535.24|9
1624212300000|2021-06-20 18:05:00|539.25|535.25|539.28|535.28|539.29|535.29|539.23|535.23|14
1624212310000|2021-06-20 18:05:10|539.27|535.27|539.52|535.52|539.53|535.53|539.27|535.27|15
1624212320000|2021-06-20 18:05:20|539.53|535.53|539.59|535.59|539.59|535.59|539.52|535.52|10
1624212330000|2021-06-20 18:05:30|539.58|535.58|539.68|535.68|539.68|535.68|539.57|535.57|9
1624212340000|2021-06-20 18:05:40|539.67|535.67|539.59|535.59|539.69|535.69|539.59|535.59|9
1624212350000|2021-06-20 18:05:50|539.6|535.6|539.35|535.35|539.6|535.6|539.34|535.34|9
1624212360000|2021-06-20 18:06:00|539.34|535.34|539.17|535.17|539.34|535.34|539.17|535.17|9
1624212370000|2021-06-20 18:06:10|539.18|535.18|539.13|535.13|539.18|535.18|539.13|535.13|9
1624212380000|2021-06-20 18:06:20|539.17|535.17|539.04|535.04|539.17|535.17|539.03|535.03|15
1624212390000|2021-06-20 18:06:30|539.05|535.05|538.97|534.97|539.05|535.05|538.95|534.95|14
1624212400000|2021-06-20 18:06:40|538.98|534.98|538.75|534.75|539|535|538.75|534.75|14
1624212410000|2021-06-20 18:06:50|538.68|534.68|538.34|534.34|538.68|534.68|538.34|534.34|17
1624212420000|2021-06-20 18:07:00|538.33|534.33|538.42|534.42|538.42|534.42|538.33|534.33|19
1624212430000|2021-06-20 18:07:10|538.43|534.43|538.34|534.34|538.43|534.43|538.34|534.34|9
1624212440000|2021-06-20 18:07:20|538.33|534.33|538.2|534.2|538.34|534.34|538.2|534.2|15
1624212450000|2021-06-20 18:07:30|538.21|534.21|538.14|534.14|538.22|534.22|538.13|534.13|15
1624212460000|2021-06-20 18:07:40|538.13|534.13|538.13|534.13|538.16|534.16|538.13|534.13|15
1624212470000|2021-06-20 18:07:50|538.14|534.14|537.97|533.97|538.14|534.14|537.95|533.95|14
1624212480000|2021-06-20 18:08:00|537.96|533.96|537.97|533.97|537.98|533.98|537.93|533.93|9
1624212490000|2021-06-20 18:08:10|537.94|533.94|537.7|533.7|537.94|533.94|537.7|533.7|17
1624212500000|2021-06-20 18:08:20|537.67|533.67|537.48|533.48|537.67|533.67|537.47|533.47|16
1624212510000|2021-06-20 18:08:30|537.46|533.46|537.65|533.65|537.67|533.67|537.45|533.45|20
1624212520000|2021-06-20 18:08:40|537.57|533.57|537.58|533.58|537.61|533.61|537.54|533.54|11
1624212530000|2021-06-20 18:08:50|537.59|533.59|537.52|533.52|537.6|533.6|537.52|533.52|10
1624212540000|2021-06-20 18:09:00|537.46|533.46|537.5|533.5|537.5|533.5|537.46|533.46|7
1624212550000|2021-06-20 18:09:10|537.51|533.51|537.63|533.63|537.64|533.64|537.5|533.5|20
1624212560000|2021-06-20 18:09:20|537.61|533.61|537.61|533.61|537.63|533.63|537.6|533.6|20
1624212570000|2021-06-20 18:09:30|537.59|533.59|537.37|533.37|537.59|533.59|537.37|533.37|12
1624212580000|2021-06-20 18:09:40|537.33|533.33|537.08|533.08|537.33|533.33|537.08|533.08|14
1624212590000|2021-06-20 18:09:50|537.09|533.09|536.84|532.84|537.09|533.09|536.84|532.84|13
1624212600000|2021-06-20 18:10:00|536.85|532.85|536.93|532.93|536.94|532.94|536.78|532.78|20
1624212610000|2021-06-20 18:10:10|536.91|532.91|537.12|533.12|537.12|533.12|536.91|532.91|14
1624212620000|2021-06-20 18:10:20|537.11|533.11|537.18|533.18|537.18|533.18|537.11|533.11|12
1624212630000|2021-06-20 18:10:30|537.2|533.2|537.23|533.23|537.23|533.23|537.2|533.2|10
1624212640000|2021-06-20 18:10:40|537.22|533.22|537.28|533.28|537.29|533.29|537.21|533.21|11
1624212650000|2021-06-20 18:10:50|537.37|533.37|537.72|533.72|537.78|533.78|537.37|533.37|21
1624212660000|2021-06-20 18:11:00|537.71|533.71|537.84|533.84|537.84|533.84|537.7|533.7|10
1624212670000|2021-06-20 18:11:10|537.86|533.86|537.99|533.99|537.99|533.99|537.86|533.86|8
1624212680000|2021-06-20 18:11:20|538|534|537.84|533.84|538.04|534.04|537.84|533.84|12
1624212690000|2021-06-20 18:11:30|537.83|533.83|537.9|533.9|537.9|533.9|537.83|533.83|10
1624212700000|2021-06-20 18:11:40|537.88|533.88|537.69|533.69|537.88|533.88|537.67|533.67|16
1624212710000|2021-06-20 18:11:50|537.68|533.68|537.64|533.64|537.7|533.7|537.62|533.62|12
1624212720000|2021-06-20 18:12:00|537.61|533.61|537.62|533.62|537.62|533.62|537.58|533.58|7
1624212730000|2021-06-20 18:12:10|537.61|533.61|537.7|533.7|537.7|533.7|537.61|533.61|12
1624212740000|2021-06-20 18:12:20|537.69|533.69|537.64|533.64|537.7|533.7|537.64|533.64|9
1624212750000|2021-06-20 18:12:30|537.63|533.63|537.62|533.62|537.64|533.64|537.62|533.62|10
1624212760000|2021-06-20 18:12:40|537.64|533.64|537.64|533.64|537.64|533.64|537.62|533.62|6
1624212770000|2021-06-20 18:12:50|537.63|533.63|537.69|533.69|537.69|533.69|537.63|533.63|6
1624212780000|2021-06-20 18:13:00|537.68|533.68|537.72|533.72|537.72|533.72|537.68|533.68|4
1624212790000|2021-06-20 18:13:10|537.73|533.73|537.72|533.72|537.73|533.73|537.72|533.72|6
1624212800000|2021-06-20 18:13:20|537.71|533.71|537.72|533.72|537.73|533.73|537.71|533.71|7
1624212810000|2021-06-20 18:13:30|537.73|533.73|537.76|533.76|537.78|533.78|537.73|533.73|12
1624212820000|2021-06-20 18:13:40|537.75|533.75|537.76|533.76|537.76|533.76|537.75|533.75|2
1624212830000|2021-06-20 18:13:50|537.75|533.75|537.75|533.75|537.76|533.76|537.74|533.74|7
1624212840000|2021-06-20 18:14:00|537.74|533.74|537.74|533.74|537.75|533.75|537.73|533.73|11
1624212850000|2021-06-20 18:14:10|537.73|533.73|537.65|533.65|537.74|533.74|537.65|533.65|12
1624212860000|2021-06-20 18:14:20|537.64|533.64|537.56|533.56|537.65|533.65|537.56|533.56|7
1624212870000|2021-06-20 18:14:30|537.55|533.55|537.35|533.35|537.56|533.56|537.34|533.34|12
1624212880000|2021-06-20 18:14:40|537.34|533.34|537.33|533.33|537.35|533.35|537.32|533.32|8
1624212890000|2021-06-20 18:14:50|537.32|533.32|537.18|533.18|537.32|533.32|537.18|533.18|14
1624212900000|2021-06-20 18:15:00|537.21|533.21|537.42|533.42|537.43|533.43|537.21|533.21|15
1624212910000|2021-06-20 18:15:10|537.43|533.43|537.6|533.6|537.6|533.6|537.43|533.43|9
1624212920000|2021-06-20 18:15:20|537.58|533.58|537.61|533.61|537.61|533.61|537.58|533.58|4
1624212930000|2021-06-20 18:15:30|537.62|533.62|537.63|533.63|537.64|533.64|537.61|533.61|6
1624212940000|2021-06-20 18:15:40|537.62|533.62|537.67|533.67|537.67|533.67|537.61|533.61|5
1624212950000|2021-06-20 18:15:50|537.68|533.68|537.68|533.68|537.68|533.68|537.68|533.68|1
1624212960000|2021-06-20 18:16:00|537.71|533.71|537.85|533.85|537.87|533.87|537.71|533.71|7
1624212970000|2021-06-20 18:16:10|537.84|533.84|537.95|533.95|537.95|533.95|537.84|533.84|4
1624212980000|2021-06-20 18:16:20|538.04|534.04|538.03|534.03|538.04|534.04|538.02|534.02|4
1624212990000|2021-06-20 18:16:30|538.04|534.04|538.04|534.04|538.04|534.04|538.04|534.04|1
1624213000000|2021-06-20 18:16:40|538.05|534.05|538.13|534.13|538.14|534.14|538.05|534.05|10
1624213010000|2021-06-20 18:16:50|538.14|534.14|538.14|534.14|538.15|534.15|538.14|534.14|11
1624213020000|2021-06-20 18:17:00|538.15|534.15|538.17|534.17|538.17|534.17|538.14|534.14|11
1624213030000|2021-06-20 18:17:10|538.18|534.18|538.05|534.05|538.18|534.18|538.05|534.05|6
1624213040000|2021-06-20 18:17:20|538.04|534.04|537.99|533.99|538.04|534.04|537.97|533.97|11
1624213050000|2021-06-20 18:17:30|537.98|533.98|538|534|538.01|534.01|537.98|533.98|5
1624213060000|2021-06-20 18:17:40|537.98|533.98|537.83|533.83|537.98|533.98|537.82|533.82|10
1624213070000|2021-06-20 18:17:50|537.82|533.82|537.94|533.94|537.96|533.96|537.82|533.82|13
1624213080000|2021-06-20 18:18:00|537.95|533.95|537.99|533.99|538.02|534.02|537.95|533.95|11
1624213090000|2021-06-20 18:18:10|538.02|534.02|538.2|534.2|538.2|534.2|538.02|534.02|11
1624213100000|2021-06-20 18:18:20|538.29|534.29|538.29|534.29|538.29|534.29|538.28|534.28|9
1624213110000|2021-06-20 18:18:30|538.3|534.3|538.26|534.26|538.3|534.3|538.26|534.26|8
1624213120000|2021-06-20 18:18:40|538.3|534.3|538.32|534.32|538.32|534.32|538.3|534.3|5
1624213130000|2021-06-20 18:18:50|538.3|534.3|538.5|534.5|538.5|534.5|538.26|534.26|18
1624213140000|2021-06-20 18:19:00|538.49|534.49|538.64|534.64|538.64|534.64|538.49|534.49|10
1624213150000|2021-06-20 18:19:10|538.63|534.63|538.55|534.55|538.64|534.64|538.54|534.54|17
1624213160000|2021-06-20 18:19:20|538.56|534.56|538.84|534.84|538.84|534.84|538.54|534.54|17
1624213170000|2021-06-20 18:19:30|538.76|534.76|538.77|534.77|538.87|534.87|538.76|534.76|17
1624213180000|2021-06-20 18:19:40|538.8|534.8|538.76|534.76|538.82|534.82|538.73|534.73|19
1624213190000|2021-06-20 18:19:50|538.78|534.78|538.82|534.82|538.82|534.82|538.78|534.78|14
1624213200000|2021-06-20 18:20:00|538.8|534.8|538.81|534.81|538.82|534.82|538.79|534.79|15
1624213210000|2021-06-20 18:20:10|538.8|534.8|538.8|534.8|538.82|534.82|538.78|534.78|11
1624213220000|2021-06-20 18:20:20|538.84|534.84|538.89|534.89|538.89|534.89|538.77|534.77|14
1624213230000|2021-06-20 18:20:30|538.91|534.91|538.85|534.85|538.91|534.91|538.84|534.84|13
1624213240000|2021-06-20 18:20:40|538.86|534.86|538.97|534.97|539.01|535.01|538.85|534.85|17
1624213250000|2021-06-20 18:20:50|538.96|534.96|538.91|534.91|538.98|534.98|538.9|534.9|14
1624213260000|2021-06-20 18:21:00|538.92|534.92|538.9|534.9|538.92|534.92|538.9|534.9|10
1624213270000|2021-06-20 18:21:10|538.92|534.92|538.91|534.91|538.93|534.93|538.9|534.9|8
1624213280000|2021-06-20 18:21:20|538.9|534.9|538.9|534.9|538.9|534.9|538.9|534.9|1
1624213290000|2021-06-20 18:21:30|538.88|534.88|538.92|534.92|538.92|534.92|538.85|534.85|5
1624213300000|2021-06-20 18:21:40|538.91|534.91|538.9|534.9|538.91|534.91|538.9|534.9|4
1624213310000|2021-06-20 18:21:50|538.92|534.92|538.87|534.87|538.92|534.92|538.86|534.86|13
1624213320000|2021-06-20 18:22:00|538.88|534.88|538.95|534.95|538.96|534.96|538.87|534.87|12
1624213330000|2021-06-20 18:22:10|538.96|534.96|538.97|534.97|538.98|534.98|538.95|534.95|6
1624213340000|2021-06-20 18:22:20|538.96|534.96|538.97|534.97|538.97|534.97|538.96|534.96|2
1624213370000|2021-06-20 18:22:50|538.98|534.98|538.97|534.97|538.98|534.98|538.97|534.97|2
1624213380000|2021-06-20 18:23:00|538.98|534.98|538.97|534.97|538.98|534.98|538.97|534.97|4
1624213390000|2021-06-20 18:23:10|538.98|534.98|538.82|534.82|538.98|534.98|538.82|534.82|7
1624213400000|2021-06-20 18:23:20|538.81|534.81|538.87|534.87|538.87|534.87|538.81|534.81|11
1624213410000|2021-06-20 18:23:30|538.9|534.9|538.93|534.93|538.94|534.94|538.89|534.89|8
1624213430000|2021-06-20 18:23:50|538.94|534.94|539.1|535.1|539.14|535.14|538.93|534.93|16
1624213440000|2021-06-20 18:24:00|539.11|535.11|539.2|535.2|539.2|535.2|539.11|535.11|15
1624213450000|2021-06-20 18:24:10|539.19|535.19|539.43|535.43|539.45|535.45|539.19|535.19|25
1624213460000|2021-06-20 18:24:20|539.42|535.42|539.45|535.45|539.46|535.46|539.42|535.42|12
1624213470000|2021-06-20 18:24:30|539.44|535.44|539.41|535.41|539.45|535.45|539.4|535.4|8
1624213480000|2021-06-20 18:24:40|539.4|535.4|539.38|535.38|539.4|535.4|539.34|535.34|17
1624213490000|2021-06-20 18:24:50|539.37|535.37|539.33|535.33|539.39|535.39|539.33|535.33|7
1624213500000|2021-06-20 18:25:00|539.29|535.29|539.35|535.35|539.36|535.36|539.28|535.28|13
1624213510000|2021-06-20 18:25:10|539.34|535.34|539.19|535.19|539.34|535.34|539.19|535.19|14
1624213520000|2021-06-20 18:25:20|539.15|535.15|539.01|535.01|539.15|535.15|538.94|534.94|14
1624213530000|2021-06-20 18:25:30|539|535|538.92|534.92|539.01|535.01|538.91|534.91|10
1624213540000|2021-06-20 18:25:40|538.9|534.9|538.88|534.88|538.93|534.93|538.88|534.88|6
1624213550000|2021-06-20 18:25:50|538.91|534.91|538.77|534.77|538.91|534.91|538.77|534.77|6
1624213560000|2021-06-20 18:26:00|538.82|534.82|538.78|534.78|538.82|534.82|538.77|534.77|5
1624213570000|2021-06-20 18:26:10|538.77|534.77|538.81|534.81|538.83|534.83|538.77|534.77|7
1624213580000|2021-06-20 18:26:20|538.8|534.8|538.85|534.85|538.91|534.91|538.8|534.8|15
1624213590000|2021-06-20 18:26:30|538.86|534.86|538.82|534.82|538.86|534.86|538.82|534.82|8
1624213600000|2021-06-20 18:26:40|538.85|534.85|538.88|534.88|538.88|534.88|538.8|534.8|10
1624213610000|2021-06-20 18:26:50|538.85|534.85|538.85|534.85|538.87|534.87|538.84|534.84|13
1624213620000|2021-06-20 18:27:00|538.86|534.86|538.99|534.99|538.99|534.99|538.85|534.85|17
1624213630000|2021-06-20 18:27:10|539.05|535.05|539.15|535.15|539.15|535.15|539.05|535.05|4
1624213640000|2021-06-20 18:27:20|539.14|535.14|539.38|535.38|539.38|535.38|539.14|535.14|15
1624213650000|2021-06-20 18:27:30|539.36|535.36|539.31|535.31|539.38|535.38|539.27|535.27|21
1624213660000|2021-06-20 18:27:40|539.32|535.32|539.33|535.33|539.36|535.36|539.3|535.3|16
1624213670000|2021-06-20 18:27:50|539.3|535.3|539.27|535.27|539.3|535.3|539.23|535.23|13
1624213680000|2021-06-20 18:28:00|539.28|535.28|539.04|535.04|539.28|535.28|539.01|535.01|16
1624213690000|2021-06-20 18:28:10|539.03|535.03|539.01|535.01|539.04|535.04|539.01|535.01|8
1624213700000|2021-06-20 18:28:20|539.02|535.02|538.98|534.98|539.02|535.02|538.97|534.97|16
1624213710000|2021-06-20 18:28:30|538.99|534.99|538.98|534.98|539|535|538.97|534.97|16
1624213720000|2021-06-20 18:28:40|538.95|534.95|539.02|535.02|539.02|535.02|538.95|534.95|16
1624213730000|2021-06-20 18:28:50|539.01|535.01|539.06|535.06|539.08|535.08|539|535|12
1624213740000|2021-06-20 18:29:00|539.07|535.07|539.08|535.08|539.09|535.09|539.07|535.07|15
1624213750000|2021-06-20 18:29:10|539.09|535.09|539.09|535.09|539.09|535.09|539.08|535.08|3
1624213760000|2021-06-20 18:29:20|539.07|535.07|539.08|535.08|539.09|535.09|539.07|535.07|4
1624213770000|2021-06-20 18:29:30|539.09|535.09|539.08|535.08|539.09|535.09|539.06|535.06|9
1624213780000|2021-06-20 18:29:40|539.09|535.09|539.09|535.09|539.09|535.09|539.08|535.08|5
1624213790000|2021-06-20 18:29:50|539.1|535.1|539.11|535.11|539.11|535.11|539.09|535.09|4
1624213800000|2021-06-20 18:30:00|539.14|535.14|539.18|535.18|539.18|535.18|539.14|535.14|11
1624213810000|2021-06-20 18:30:10|539.21|535.21|539.2|535.2|539.22|535.22|539.2|535.2|6
1624213820000|2021-06-20 18:30:20|539.19|535.19|539.01|535.01|539.24|535.24|539.01|535.01|14
1624213830000|2021-06-20 18:30:30|539.04|535.04|539.01|535.01|539.08|535.08|539|535|19
1624213840000|2021-06-20 18:30:40|539|535|538.94|534.94|539|535|538.94|534.94|6
1624213850000|2021-06-20 18:30:50|538.93|534.93|538.98|534.98|538.98|534.98|538.93|534.93|13
1624213860000|2021-06-20 18:31:00|539.03|535.03|538.77|534.77|539.03|535.03|538.74|534.74|12
1624213870000|2021-06-20 18:31:10|538.79|534.79|538.72|534.72|538.87|534.87|538.72|534.72|15
1624213880000|2021-06-20 18:31:20|538.73|534.73|538.75|534.75|538.75|534.75|538.73|534.73|10
1624213890000|2021-06-20 18:31:30|538.74|534.74|538.89|534.89|538.89|534.89|538.74|534.74|7
1624213900000|2021-06-20 18:31:40|538.9|534.9|538.86|534.86|538.91|534.91|538.85|534.85|7
1624213910000|2021-06-20 18:31:50|538.82|534.82|538.87|534.87|538.88|534.88|538.82|534.82|13
1624213920000|2021-06-20 18:32:00|538.86|534.86|538.73|534.73|538.86|534.86|538.73|534.73|8
1624213930000|2021-06-20 18:32:10|538.74|534.74|538.72|534.72|538.74|534.74|538.71|534.71|11
1624213940000|2021-06-20 18:32:20|538.7|534.7|538.58|534.58|538.7|534.7|538.58|534.58|12
1624213950000|2021-06-20 18:32:30|538.59|534.59|538.46|534.46|538.59|534.59|538.46|534.46|9
1624213970000|2021-06-20 18:32:50|538.45|534.45|538.4|534.4|538.46|534.46|538.4|534.4|7
1624213980000|2021-06-20 18:33:00|538.41|534.41|538.47|534.47|538.49|534.49|538.4|534.4|13
1624213990000|2021-06-20 18:33:10|538.46|534.46|538.45|534.45|538.48|534.48|538.45|534.45|11
1624214000000|2021-06-20 18:33:20|538.46|534.46|538.43|534.43|538.47|534.47|538.42|534.42|18
1624214010000|2021-06-20 18:33:30|538.42|534.42|538.45|534.45|538.45|534.45|538.42|534.42|14
1624214020000|2021-06-20 18:33:40|538.46|534.46|538.49|534.49|538.5|534.5|538.46|534.46|11
1624214030000|2021-06-20 18:33:50|538.47|534.47|538.5|534.5|538.5|534.5|538.46|534.46|7
1624214040000|2021-06-20 18:34:00|538.54|534.54|538.84|534.84|538.85|534.85|538.54|534.54|20
1624214050000|2021-06-20 18:34:10|538.91|534.91|538.98|534.98|538.99|534.99|538.91|534.91|7
1624214060000|2021-06-20 18:34:20|538.96|534.96|538.95|534.95|538.97|534.97|538.95|534.95|13
1624214070000|2021-06-20 18:34:30|538.94|534.94|538.78|534.78|538.94|534.94|538.78|534.78|19
1624214080000|2021-06-20 18:34:40|538.89|534.89|538.69|534.69|538.91|534.91|538.69|534.69|12
1624214090000|2021-06-20 18:34:50|538.7|534.7|538.74|534.74|538.74|534.74|538.66|534.66|13
1624214100000|2021-06-20 18:35:00|538.76|534.76|538.93|534.93|538.97|534.97|538.76|534.76|14
1624214110000|2021-06-20 18:35:10|538.91|534.91|538.78|534.78|538.91|534.91|538.75|534.75|18
1624214120000|2021-06-20 18:35:20|538.77|534.77|538.77|534.77|538.78|534.78|538.77|534.77|9
1624214130000|2021-06-20 18:35:30|538.76|534.76|538.74|534.74|538.78|534.78|538.74|534.74|9
1624214140000|2021-06-20 18:35:40|538.73|534.73|538.72|534.72|538.73|534.73|538.72|534.72|2
1624214150000|2021-06-20 18:35:50|538.7|534.7|538.84|534.84|538.86|534.86|538.7|534.7|13
1624214160000|2021-06-20 18:36:00|538.85|534.85|538.85|534.85|538.86|534.86|538.84|534.84|13
1624214170000|2021-06-20 18:36:10|538.86|534.86|538.81|534.81|538.86|534.86|538.81|534.81|13
1624214180000|2021-06-20 18:36:20|538.82|534.82|539.09|535.09|539.1|535.1|538.8|534.8|18
1624214190000|2021-06-20 18:36:30|539.1|535.1|539.17|535.17|539.19|535.19|539.09|535.09|16
1624214200000|2021-06-20 18:36:40|539.18|535.18|539.16|535.16|539.19|535.19|539.16|535.16|15
1624214210000|2021-06-20 18:36:50|539.15|535.15|539.19|535.19|539.19|535.19|539.15|535.15|9
1624214220000|2021-06-20 18:37:00|539.16|535.16|539.17|535.17|539.17|535.17|539.14|535.14|11
1624214230000|2021-06-20 18:37:10|539.18|535.18|539.18|535.18|539.18|535.18|539.18|535.18|1
1624214240000|2021-06-20 18:37:20|539.19|535.19|539.18|535.18|539.19|535.19|539.18|535.18|6
1624214250000|2021-06-20 18:37:30|539.19|535.19|539.19|535.19|539.19|535.19|539.18|535.18|5
1624214260000|2021-06-20 18:37:40|539.2|535.2|539.23|535.23|539.23|535.23|539.19|535.19|11
1624214280000|2021-06-20 18:38:00|539.24|535.24|539.24|535.24|539.24|535.24|539.24|535.24|1
1624214290000|2021-06-20 18:38:10|539.23|535.23|539.23|535.23|539.24|535.24|539.23|535.23|7
1624214300000|2021-06-20 18:38:20|539.24|535.24|539.27|535.27|539.27|535.27|539.23|535.23|7
1624214310000|2021-06-20 18:38:30|539.25|535.25|539.71|535.71|539.71|535.71|539.25|535.25|11
1624214320000|2021-06-20 18:38:40|539.68|535.68|539.98|535.98|540|536|539.68|535.68|25
1624214330000|2021-06-20 18:38:50|539.97|535.97|539.67|535.67|539.97|535.97|539.62|535.62|21
1624214340000|2021-06-20 18:39:00|539.66|535.66|539.82|535.82|539.84|535.84|539.66|535.66|19
1624214350000|2021-06-20 18:39:10|539.83|535.83|539.86|535.86|539.88|535.88|539.82|535.82|15
1624214360000|2021-06-20 18:39:20|539.87|535.87|539.86|535.86|539.87|535.87|539.83|535.83|11
1624214370000|2021-06-20 18:39:30|539.87|535.87|540.15|536.15|540.15|536.15|539.87|535.87|16
1624214380000|2021-06-20 18:39:40|540.18|536.18|540.35|536.35|540.4|536.4|540.18|536.18|20
1624214390000|2021-06-20 18:39:50|540.31|536.31|539.92|535.92|540.31|536.31|539.92|535.92|22
1624214400000|2021-06-20 18:40:00|539.95|535.95|539.87|535.87|540.03|536.03|539.87|535.87|21
1624214410000|2021-06-20 18:40:10|539.86|535.86|539.78|535.78|539.89|535.89|539.77|535.77|19
1624214420000|2021-06-20 18:40:20|539.79|535.79|539.59|535.59|539.79|535.79|539.52|535.52|19
1624214430000|2021-06-20 18:40:30|539.61|535.61|539.55|535.55|539.61|535.61|539.55|535.55|15
1624214440000|2021-06-20 18:40:40|539.56|535.56|539.53|535.53|539.56|535.56|539.49|535.49|16
1624214450000|2021-06-20 18:40:50|539.55|535.55|539.84|535.84|539.84|535.84|539.55|535.55|14
1624214460000|2021-06-20 18:41:00|539.82|535.82|540.02|536.02|540.02|536.02|539.82|535.82|15
1624214470000|2021-06-20 18:41:10|540.03|536.03|539.98|535.98|540.03|536.03|539.92|535.92|11
1624214480000|2021-06-20 18:41:20|539.97|535.97|539.86|535.86|539.98|535.98|539.84|535.84|18
1624214490000|2021-06-20 18:41:30|539.87|535.87|539.94|535.94|539.94|535.94|539.87|535.87|8
1624214500000|2021-06-20 18:41:40|539.9|535.9|540.07|536.07|540.07|536.07|539.89|535.89|8
1624214510000|2021-06-20 18:41:50|540.06|536.06|540.01|536.01|540.08|536.08|540.01|536.01|17
1624214520000|2021-06-20 18:42:00|540.02|536.02|540.01|536.01|540.03|536.03|540|536|8
1624214530000|2021-06-20 18:42:10|540.02|536.02|540|536|540.02|536.02|539.96|535.96|10
1624214540000|2021-06-20 18:42:20|540.01|536.01|539.93|535.93|540.01|536.01|539.93|535.93|13
1624214550000|2021-06-20 18:42:30|539.94|535.94|539.95|535.95|539.95|535.95|539.93|535.93|4
1624214560000|2021-06-20 18:42:40|539.94|535.94|539.97|535.97|539.98|535.98|539.94|535.94|8
1624214570000|2021-06-20 18:42:50|539.98|535.98|539.97|535.97|539.98|535.98|539.97|535.97|10
1624214580000|2021-06-20 18:43:00|539.98|535.98|539.99|535.99|539.99|535.99|539.98|535.98|4
1624214590000|2021-06-20 18:43:10|539.98|535.98|540.09|536.09|540.09|536.09|539.98|535.98|10
1624214600000|2021-06-20 18:43:20|540.08|536.08|540.01|536.01|540.09|536.09|540.01|536.01|7
1624214610000|2021-06-20 18:43:30|540.02|536.02|540|536|540.02|536.02|539.99|535.99|10
1624214620000|2021-06-20 18:43:40|539.99|535.99|539.98|535.98|540.02|536.02|539.97|535.97|12
1624214630000|2021-06-20 18:43:50|539.99|535.99|539.96|535.96|540.01|536.01|539.95|535.95|11
1624214640000|2021-06-20 18:44:00|539.95|535.95|539.97|535.97|539.97|535.97|539.94|535.94|10
1624214650000|2021-06-20 18:44:10|539.98|535.98|540.09|536.09|540.1|536.1|539.98|535.98|8
1624214660000|2021-06-20 18:44:20|540.08|536.08|540.12|536.12|540.13|536.13|540.08|536.08|10
1624214670000|2021-06-20 18:44:30|540.16|536.16|540.09|536.09|540.16|536.16|540.08|536.08|13
1624214680000|2021-06-20 18:44:40|540.03|536.03|540|536|540.03|536.03|539.99|535.99|9
1624214690000|2021-06-20 18:44:50|539.99|535.99|539.7|535.7|539.99|535.99|539.65|535.65|18
1624214700000|2021-06-20 18:45:00|539.69|535.69|539.9|535.9|539.9|535.9|539.66|535.66|20
1624214710000|2021-06-20 18:45:10|539.89|535.89|539.93|535.93|539.93|535.93|539.86|535.86|12
1624214720000|2021-06-20 18:45:20|539.96|535.96|539.88|535.88|539.96|535.96|539.87|535.87|11
1624214730000|2021-06-20 18:45:30|539.87|535.87|539.65|535.65|539.87|535.87|539.65|535.65|20
1624214740000|2021-06-20 18:45:40|539.62|535.62|539.62|535.62|539.63|535.63|539.62|535.62|5
1624214750000|2021-06-20 18:45:50|539.61|535.61|539.6|535.6|539.62|535.62|539.6|535.6|3
1624214760000|2021-06-20 18:46:00|539.61|535.61|539.67|535.67|539.68|535.68|539.61|535.61|15
1624214770000|2021-06-20 18:46:10|539.68|535.68|539.58|535.58|539.68|535.68|539.56|535.56|15
1624214780000|2021-06-20 18:46:20|539.57|535.57|539.53|535.53|539.57|535.57|539.49|535.49|14
1624214790000|2021-06-20 18:46:30|539.54|535.54|539.55|535.55|539.57|535.57|539.54|535.54|11
1624214800000|2021-06-20 18:46:40|539.54|535.54|539.54|535.54|539.57|535.57|539.53|535.53|7
1624214810000|2021-06-20 18:46:50|539.52|535.52|539.42|535.42|539.53|535.53|539.41|535.41|14
1624214820000|2021-06-20 18:47:00|539.41|535.41|539.42|535.42|539.44|535.44|539.41|535.41|10
1624214830000|2021-06-20 18:47:10|539.43|535.43|539.38|535.38|539.43|535.43|539.37|535.37|10
1624214840000|2021-06-20 18:47:20|539.39|535.39|539.37|535.37|539.39|535.39|539.36|535.36|13
1624214850000|2021-06-20 18:47:30|539.36|535.36|539.38|535.38|539.39|535.39|539.35|535.35|8
1624214860000|2021-06-20 18:47:40|539.37|535.37|539.36|535.36|539.38|535.38|539.35|535.35|11
1624214870000|2021-06-20 18:47:50|539.35|535.35|539.22|535.22|539.36|535.36|539.21|535.21|13
1624214880000|2021-06-20 18:48:00|539.19|535.19|539.18|535.18|539.19|535.19|539.18|535.18|6
1624214890000|2021-06-20 18:48:10|539.19|535.19|539.18|535.18|539.19|535.19|539.15|535.15|6
1624214900000|2021-06-20 18:48:20|539.16|535.16|539.18|535.18|539.19|535.19|539.16|535.16|7
1624214910000|2021-06-20 18:48:30|539.19|535.19|539.08|535.08|539.19|535.19|539.05|535.05|8
1624214920000|2021-06-20 18:48:40|539.09|535.09|539.12|535.12|539.12|535.12|539.09|535.09|6
1624214930000|2021-06-20 18:48:50|539.14|535.14|539.15|535.15|539.15|535.15|539.1|535.1|10
1624214940000|2021-06-20 18:49:00|539.19|535.19|539.27|535.27|539.33|535.33|539.19|535.19|18
1624214950000|2021-06-20 18:49:10|539.26|535.26|539.28|535.28|539.29|535.29|539.26|535.26|8
1624214960000|2021-06-20 18:49:20|539.27|535.27|539.24|535.24|539.28|535.28|539.21|535.21|15
1624214970000|2021-06-20 18:49:30|539.21|535.21|539.2|535.2|539.21|535.21|539.19|535.19|14
1624214980000|2021-06-20 18:49:40|539.21|535.21|539.2|535.2|539.24|535.24|539.2|535.2|18
1624214990000|2021-06-20 18:49:50|539.19|535.19|539.2|535.2|539.22|535.22|539.19|535.19|12
1624215000000|2021-06-20 18:50:00|539.19|535.19|539.17|535.17|539.2|535.2|539.16|535.16|10
1624215010000|2021-06-20 18:50:10|539.16|535.16|539.17|535.17|539.17|535.17|539.16|535.16|8
1624215020000|2021-06-20 18:50:20|539.18|535.18|539.21|535.21|539.24|535.24|539.18|535.18|6
1624215030000|2021-06-20 18:50:30|539.19|535.19|539.18|535.18|539.21|535.21|539.17|535.17|11
1624215040000|2021-06-20 18:50:40|539.16|535.16|539.12|535.12|539.16|535.16|539.12|535.12|7
1624215050000|2021-06-20 18:50:50|539.13|535.13|539.25|535.25|539.25|535.25|539.13|535.13|9
1624215060000|2021-06-20 18:51:00|539.27|535.27|539.35|535.35|539.37|535.37|539.27|535.27|6
1624215070000|2021-06-20 18:51:10|539.4|535.4|539.51|535.51|539.51|535.51|539.4|535.4|11
1624215080000|2021-06-20 18:51:20|539.48|535.48|539.55|535.55|539.55|535.55|539.48|535.48|12
1624215090000|2021-06-20 18:51:30|539.54|535.54|539.55|535.55|539.56|535.56|539.54|535.54|10
1624215100000|2021-06-20 18:51:40|539.54|535.54|539.65|535.65|539.65|535.65|539.52|535.52|13
1624215110000|2021-06-20 18:51:50|539.67|535.67|539.7|535.7|539.7|535.7|539.65|535.65|7
1624215120000|2021-06-20 18:52:00|539.71|535.71|539.74|535.74|539.75|535.75|539.71|535.71|6
1624215130000|2021-06-20 18:52:10|539.75|535.75|539.73|535.73|539.76|535.76|539.73|535.73|6
1624215140000|2021-06-20 18:52:20|539.69|535.69|539.68|535.68|539.72|535.72|539.68|535.68|17
1624215150000|2021-06-20 18:52:30|539.69|535.69|539.68|535.68|539.69|535.69|539.67|535.67|10
1624215160000|2021-06-20 18:52:40|539.69|535.69|539.75|535.75|539.76|535.76|539.69|535.69|13
1624215170000|2021-06-20 18:52:50|539.76|535.76|539.56|535.56|539.76|535.76|539.56|535.56|10
1624215180000|2021-06-20 18:53:00|539.54|535.54|539.58|535.58|539.61|535.61|539.5|535.5|17
1624215190000|2021-06-20 18:53:10|539.6|535.6|539.66|535.66|539.66|535.66|539.55|535.55|14
1624215200000|2021-06-20 18:53:20|539.6|535.6|539.67|535.67|539.67|535.67|539.59|535.59|12
1624215210000|2021-06-20 18:53:30|539.69|535.69|539.84|535.84|539.9|535.9|539.69|535.69|12
1624215220000|2021-06-20 18:53:40|539.83|535.83|539.84|535.84|539.85|535.85|539.8|535.8|16
1624215230000|2021-06-20 18:53:50|539.83|535.83|539.81|535.81|539.94|535.94|539.72|535.72|15
1624215240000|2021-06-20 18:54:00|539.86|535.86|540.03|536.03|540.04|536.04|539.85|535.85|13
1624215250000|2021-06-20 18:54:10|540.08|536.08|540.18|536.18|540.23|536.23|540.06|536.06|17
1624215260000|2021-06-20 18:54:20|540.22|536.22|540.09|536.09|540.24|536.24|540.08|536.08|18
1624215270000|2021-06-20 18:54:30|540.08|536.08|540.07|536.07|540.11|536.11|540.07|536.07|14
1624215280000|2021-06-20 18:54:40|540.08|536.08|540.14|536.14|540.15|536.15|540.05|536.05|18
1624215290000|2021-06-20 18:54:50|540.13|536.13|540.15|536.15|540.15|536.15|540.13|536.13|12
1624215300000|2021-06-20 18:55:00|540.16|536.16|540.35|536.35|540.35|536.35|540.15|536.15|11
1624215310000|2021-06-20 18:55:10|540.37|536.37|540.44|536.44|540.47|536.47|540.37|536.37|13
1624215320000|2021-06-20 18:55:20|540.45|536.45|540.44|536.44|540.52|536.52|540.35|536.35|15
1624215330000|2021-06-20 18:55:30|540.47|536.47|540.62|536.62|540.63|536.63|540.47|536.47|17
1624215340000|2021-06-20 18:55:40|540.65|536.65|540.68|536.68|540.68|536.68|540.62|536.62|12
1624215350000|2021-06-20 18:55:50|540.69|536.69|540.71|536.71|540.72|536.72|540.67|536.67|10
1624215360000|2021-06-20 18:56:00|540.75|536.75|540.65|536.65|540.75|536.75|540.65|536.65|14
1624215370000|2021-06-20 18:56:10|540.64|536.64|540.43|536.43|540.66|536.66|540.43|536.43|19
1624215380000|2021-06-20 18:56:20|540.45|536.45|540.22|536.22|540.46|536.46|540.22|536.22|15
1624215390000|2021-06-20 18:56:30|540.18|536.18|540.18|536.18|540.19|536.19|540.17|536.17|7
1624215400000|2021-06-20 18:56:40|540.19|536.19|540.2|536.2|540.21|536.21|540.18|536.18|11
1624215410000|2021-06-20 18:56:50|540.21|536.21|540.22|536.22|540.22|536.22|540.15|536.15|9
1624215420000|2021-06-20 18:57:00|540.23|536.23|540.37|536.37|540.39|536.39|540.23|536.23|15
1624215430000|2021-06-20 18:57:10|540.38|536.38|540.43|536.43|540.51|536.51|540.38|536.38|19
1624215440000|2021-06-20 18:57:20|540.42|536.42|540.63|536.63|540.64|536.64|540.42|536.42|17
1624215450000|2021-06-20 18:57:30|540.69|536.69|540.74|536.74|540.75|536.75|540.69|536.69|9
1624215460000|2021-06-20 18:57:40|540.75|536.75|540.75|536.75|540.75|536.75|540.73|536.73|12
1624215470000|2021-06-20 18:57:50|540.87|536.87|540.87|536.87|540.87|536.87|540.86|536.86|3
1624215480000|2021-06-20 18:58:00|540.88|536.88|540.84|536.84|540.88|536.88|540.83|536.83|15
1624215490000|2021-06-20 18:58:10|540.83|536.83|540.81|536.81|540.84|536.84|540.81|536.81|4
1624215500000|2021-06-20 18:58:20|540.8|536.8|540.79|536.79|540.81|536.81|540.76|536.76|9
1624215510000|2021-06-20 18:58:30|540.8|536.8|540.81|536.81|540.81|536.81|540.79|536.79|11
1624215520000|2021-06-20 18:58:40|540.8|536.8|540.83|536.83|540.83|536.83|540.8|536.8|2
1624215530000|2021-06-20 18:58:50|540.89|536.89|540.97|536.97|540.97|536.97|540.88|536.88|10
1624215540000|2021-06-20 18:59:00|541.02|537.02|541.11|537.11|541.11|537.11|541.01|537.01|7
1624215550000|2021-06-20 18:59:10|541.27|537.27|541.88|537.88|541.88|537.88|541.27|537.27|20
1624215560000|2021-06-20 18:59:20|541.91|537.91|541.72|537.72|542.08|538.08|541.7|537.7|26
1624215570000|2021-06-20 18:59:30|541.73|537.73|541.79|537.79|541.84|537.84|541.73|537.73|17
1624215580000|2021-06-20 18:59:40|541.8|537.8|541.48|537.48|541.8|537.8|541.48|537.48|19
1624215590000|2021-06-20 18:59:50|541.47|537.47|541.5|537.5|541.55|537.55|541.44|537.44|18
1624215600000|2021-06-20 19:00:00|541.56|537.56|541.93|537.93|541.94|537.94|541.56|537.56|18
1624215610000|2021-06-20 19:00:10|541.94|537.94|541.95|537.95|541.96|537.96|541.9|537.9|13
1624215620000|2021-06-20 19:00:20|541.96|537.96|541.96|537.96|541.96|537.96|541.94|537.94|7
1624215630000|2021-06-20 19:00:30|541.95|537.95|541.99|537.99|542|538|541.95|537.95|13
1624215640000|2021-06-20 19:00:40|542.04|538.04|542.79|538.79|542.81|538.81|542.04|538.04|26
1624215650000|2021-06-20 19:00:50|542.77|538.77|542.9|538.9|542.97|538.97|542.67|538.67|26
1624215660000|2021-06-20 19:01:00|543.03|539.03|542.95|538.95|543.24|539.24|542.95|538.95|21
1624215670000|2021-06-20 19:01:10|542.83|538.83|542.48|538.48|542.83|538.83|542.42|538.42|26
1624215680000|2021-06-20 19:01:20|542.6|538.6|542.9|538.9|542.98|538.98|542.55|538.55|20
1624215690000|2021-06-20 19:01:30|542.91|538.91|543|539|543.01|539.01|542.88|538.88|18
1624215700000|2021-06-20 19:01:40|543.03|539.03|542.87|538.87|543.06|539.06|542.73|538.73|25
1624215710000|2021-06-20 19:01:50|542.8|538.8|543.12|539.12|543.14|539.14|542.79|538.79|22
1624215720000|2021-06-20 19:02:00|543.13|539.13|542.98|538.98|543.17|539.17|542.97|538.97|21
1624215730000|2021-06-20 19:02:10|543.01|539.01|543.23|539.23|543.23|539.23|543|539|17
1624215740000|2021-06-20 19:02:20|543.28|539.28|543.69|539.69|543.69|539.69|543.28|539.28|18
1624215750000|2021-06-20 19:02:30|543.7|539.7|543.42|539.42|543.7|539.7|543.4|539.4|22
1624215760000|2021-06-20 19:02:40|543.44|539.44|543.52|539.52|543.53|539.53|543.44|539.44|14
1624215770000|2021-06-20 19:02:50|543.53|539.53|543.55|539.55|543.55|539.55|543.44|539.44|16
1624215780000|2021-06-20 19:03:00|543.63|539.63|543.46|539.46|543.69|539.69|543.46|539.46|14
1624215790000|2021-06-20 19:03:10|543.45|539.45|543.25|539.25|543.45|539.45|543.25|539.25|15
1624215800000|2021-06-20 19:03:20|543.24|539.24|543.16|539.16|543.25|539.25|543.09|539.09|17
1624215810000|2021-06-20 19:03:30|543.15|539.15|543.32|539.32|543.49|539.49|543.15|539.15|21
1624215820000|2021-06-20 19:03:40|543.33|539.33|543.34|539.34|543.37|539.37|543.33|539.33|10
1624215830000|2021-06-20 19:03:50|543.27|539.27|543.31|539.31|543.32|539.32|543.27|539.27|6
1624215840000|2021-06-20 19:04:00|543.32|539.32|543.32|539.32|543.33|539.33|543.27|539.27|15
1624215850000|2021-06-20 19:04:10|543.31|539.31|543.29|539.29|543.34|539.34|543.27|539.27|11
1624215860000|2021-06-20 19:04:20|543.28|539.28|543.22|539.22|543.29|539.29|543.22|539.22|15
1624215870000|2021-06-20 19:04:30|543.21|539.21|543.25|539.25|543.25|539.25|543.21|539.21|7
1624215880000|2021-06-20 19:04:40|543.26|539.26|543.21|539.21|543.29|539.29|543.21|539.21|9
1624215890000|2021-06-20 19:04:50|543.2|539.2|543.02|539.02|543.2|539.2|543.02|539.02|9
1624215900000|2021-06-20 19:05:00|543.05|539.05|543.22|539.22|543.22|539.22|543.05|539.05|17
1624215910000|2021-06-20 19:05:10|543.23|539.23|543.18|539.18|543.24|539.24|543.13|539.13|14
1624215920000|2021-06-20 19:05:20|543.17|539.17|543.07|539.07|543.17|539.17|543.07|539.07|12
1624215930000|2021-06-20 19:05:30|543.06|539.06|542.85|538.85|543.06|539.06|542.84|538.84|22
1624215940000|2021-06-20 19:05:40|542.86|538.86|542.89|538.89|542.9|538.9|542.86|538.86|7
1624215950000|2021-06-20 19:05:50|542.87|538.87|542.81|538.81|542.88|538.88|542.81|538.81|8
1624215960000|2021-06-20 19:06:00|542.8|538.8|543.01|539.01|543.01|539.01|542.73|538.73|18
1624215970000|2021-06-20 19:06:10|543.06|539.06|543|539|543.07|539.07|542.93|538.93|22
1624215980000|2021-06-20 19:06:20|542.99|538.99|542.8|538.8|543|539|542.8|538.8|14
1624215990000|2021-06-20 19:06:30|542.81|538.81|542.52|538.52|542.81|538.81|542.51|538.51|20
1624216000000|2021-06-20 19:06:40|542.5|538.5|542.61|538.61|542.64|538.64|542.48|538.48|18
1624216010000|2021-06-20 19:06:50|542.6|538.6|542.59|538.59|542.62|538.62|542.55|538.55|16
1624216020000|2021-06-20 19:07:00|542.6|538.6|542.72|538.72|542.77|538.77|542.6|538.6|17
1624216030000|2021-06-20 19:07:10|542.73|538.73|542.61|538.61|542.73|538.73|542.61|538.61|12
1624216040000|2021-06-20 19:07:20|542.6|538.6|542.64|538.64|542.69|538.69|542.57|538.57|15
1624216050000|2021-06-20 19:07:30|542.63|538.63|542.54|538.54|542.67|538.67|542.54|538.54|11
1624216060000|2021-06-20 19:07:40|542.55|538.55|542.56|538.56|542.6|538.6|542.54|538.54|11
1624216070000|2021-06-20 19:07:50|542.55|538.55|542.55|538.55|542.56|538.56|542.55|538.55|7
1624216080000|2021-06-20 19:08:00|542.56|538.56|542.57|538.57|542.57|538.57|542.56|538.56|8
1624216090000|2021-06-20 19:08:10|542.56|538.56|542.59|538.59|542.59|538.59|542.56|538.56|5
1624216100000|2021-06-20 19:08:20|542.61|538.61|542.6|538.6|542.66|538.66|542.6|538.6|9
1624216110000|2021-06-20 19:08:30|542.59|538.59|542.62|538.62|542.62|538.62|542.59|538.59|3
1624216120000|2021-06-20 19:08:40|542.61|538.61|542.63|538.63|542.63|538.63|542.61|538.61|3
1624216130000|2021-06-20 19:08:50|542.64|538.64|542.71|538.71|542.72|538.72|542.64|538.64|8
1624216140000|2021-06-20 19:09:00|542.72|538.72|542.7|538.7|542.72|538.72|542.7|538.7|3
1624216150000|2021-06-20 19:09:10|542.59|538.59|542.62|538.62|542.66|538.66|542.59|538.59|5
1624216160000|2021-06-20 19:09:20|542.63|538.63|542.63|538.63|542.64|538.64|542.62|538.62|7
1624216170000|2021-06-20 19:09:30|542.62|538.62|542.62|538.62|542.63|538.63|542.62|538.62|5
1624216180000|2021-06-20 19:09:40|542.63|538.63|542.49|538.49|542.63|538.63|542.49|538.49|6
1624216190000|2021-06-20 19:09:50|542.48|538.48|542.46|538.46|542.49|538.49|542.44|538.44|8
1624216200000|2021-06-20 19:10:00|542.43|538.43|542.26|538.26|542.43|538.43|542.26|538.26|16
1624216210000|2021-06-20 19:10:10|542.17|538.17|542.3|538.3|542.3|538.3|542.16|538.16|12
1624216220000|2021-06-20 19:10:20|542.29|538.29|542.55|538.55|542.55|538.55|542.29|538.29|12
1624216230000|2021-06-20 19:10:30|542.56|538.56|542.49|538.49|542.56|538.56|542.49|538.49|9
1624216240000|2021-06-20 19:10:40|542.48|538.48|542.38|538.38|542.5|538.5|542.37|538.37|13
1624216250000|2021-06-20 19:10:50|542.4|538.4|542.49|538.49|542.49|538.49|542.37|538.37|12
1624216260000|2021-06-20 19:11:00|542.5|538.5|542.43|538.43|542.52|538.52|542.43|538.43|12
1624216270000|2021-06-20 19:11:10|542.41|538.41|542.5|538.5|542.5|538.5|542.32|538.32|16
1624216280000|2021-06-20 19:11:20|542.52|538.52|542.14|538.14|542.52|538.52|542.14|538.14|18
1624216290000|2021-06-20 19:11:30|542.11|538.11|542.09|538.09|542.15|538.15|542.08|538.08|19
1624216300000|2021-06-20 19:11:40|542.08|538.08|541.91|537.91|542.08|538.08|541.91|537.91|13
1624216310000|2021-06-20 19:11:50|541.97|537.97|541.99|537.99|542.01|538.01|541.97|537.97|5
1624216320000|2021-06-20 19:12:00|541.98|537.98|541.78|537.78|541.99|537.99|541.76|537.76|10
1624216330000|2021-06-20 19:12:10|541.77|537.77|542.11|538.11|542.11|538.11|541.77|537.77|19
1624216340000|2021-06-20 19:12:20|542.09|538.09|542.14|538.14|542.14|538.14|542.07|538.07|14
1624216350000|2021-06-20 19:12:30|542.15|538.15|542.13|538.13|542.15|538.15|542.13|538.13|9
1624216360000|2021-06-20 19:12:40|542.12|538.12|542.05|538.05|542.14|538.14|542.05|538.05|14
1624216370000|2021-06-20 19:12:50|542.06|538.06|542.05|538.05|542.06|538.06|542.04|538.04|12
1624216380000|2021-06-20 19:13:00|542.06|538.06|542.13|538.13|542.13|538.13|542.06|538.06|4
1624216390000|2021-06-20 19:13:10|542.18|538.18|542.04|538.04|542.18|538.18|542.04|538.04|13
1624216400000|2021-06-20 19:13:20|542.05|538.05|542.08|538.08|542.08|538.08|542.04|538.04|8
1624216410000|2021-06-20 19:13:30|542.07|538.07|542.07|538.07|542.08|538.08|542.07|538.07|3
1624216420000|2021-06-20 19:13:40|542.06|538.06|542|538|542.06|538.06|542|538|8
1624216430000|2021-06-20 19:13:50|541.99|537.99|541.96|537.96|541.99|537.99|541.95|537.95|8
1624216440000|2021-06-20 19:14:00|541.99|537.99|541.99|537.99|542.01|538.01|541.98|537.98|14
1624216450000|2021-06-20 19:14:10|541.98|537.98|541.9|537.9|541.98|537.98|541.9|537.9|12
1624216460000|2021-06-20 19:14:20|541.91|537.91|541.92|537.92|541.95|537.95|541.84|537.84|16
1624216470000|2021-06-20 19:14:30|541.93|537.93|541.99|537.99|542|538|541.91|537.91|22
1624216480000|2021-06-20 19:14:40|542.01|538.01|542.11|538.11|542.11|538.11|542.01|538.01|8
1624216490000|2021-06-20 19:14:50|542.09|538.09|542.26|538.26|542.35|538.35|542.09|538.09|22
1624216500000|2021-06-20 19:15:00|542.22|538.22|542.33|538.33|542.35|538.35|542.2|538.2|13
1624216510000|2021-06-20 19:15:10|542.32|538.32|542.49|538.49|542.49|538.49|542.32|538.32|12
1624216520000|2021-06-20 19:15:20|542.48|538.48|542.32|538.32|542.49|538.49|542.32|538.32|18
1624216530000|2021-06-20 19:15:30|542.33|538.33|542.37|538.37|542.37|538.37|542.32|538.32|15
1624216540000|2021-06-20 19:15:40|542.36|538.36|542.33|538.33|542.37|538.37|542.32|538.32|13
1624216550000|2021-06-20 19:15:50|542.34|538.34|542.33|538.33|542.34|538.34|542.32|538.32|12
1624216560000|2021-06-20 19:16:00|542.35|538.35|542.32|538.32|542.35|538.35|542.31|538.31|7
1624216570000|2021-06-20 19:16:10|542.28|538.28|542.02|538.02|542.28|538.28|542.01|538.01|18
1624216580000|2021-06-20 19:16:20|542.01|538.01|542|538|542.02|538.02|541.99|537.99|12
1624216590000|2021-06-20 19:16:30|541.99|537.99|542.18|538.18|542.19|538.19|541.99|537.99|16
1624216600000|2021-06-20 19:16:40|542.19|538.19|542.2|538.2|542.2|538.2|542.18|538.18|12
1624216610000|2021-06-20 19:16:50|542.21|538.21|542.26|538.26|542.28|538.28|542.21|538.21|17
1624216620000|2021-06-20 19:17:00|542.28|538.28|542.28|538.28|542.28|538.28|542.26|538.26|7
1624216630000|2021-06-20 19:17:10|542.29|538.29|542.46|538.46|542.46|538.46|542.29|538.29|12
1624216640000|2021-06-20 19:17:20|542.45|538.45|542.45|538.45|542.47|538.47|542.45|538.45|13
1624216650000|2021-06-20 19:17:30|542.47|538.47|542.57|538.57|542.57|538.57|542.47|538.47|12
1624216660000|2021-06-20 19:17:40|542.58|538.58|542.68|538.68|542.69|538.69|542.57|538.57|6
1624216670000|2021-06-20 19:17:50|542.67|538.67|542.68|538.68|542.68|538.68|542.67|538.67|2
1624216680000|2021-06-20 19:18:00|542.7|538.7|542.72|538.72|542.74|538.74|542.7|538.7|7
1624216700000|2021-06-20 19:18:20|542.78|538.78|542.75|538.75|542.78|538.78|542.73|538.73|12
1624216710000|2021-06-20 19:18:30|542.74|538.74|542.75|538.75|542.75|538.75|542.74|538.74|10
1624216720000|2021-06-20 19:18:40|542.74|538.74|542.75|538.75|542.75|538.75|542.74|538.74|6
1624216730000|2021-06-20 19:18:50|542.79|538.79|542.79|538.79|542.79|538.79|542.77|538.77|9
1624216740000|2021-06-20 19:19:00|542.78|538.78|542.79|538.79|542.8|538.8|542.78|538.78|8
1624216750000|2021-06-20 19:19:10|542.8|538.8|542.84|538.84|542.84|538.84|542.79|538.79|8
1624216760000|2021-06-20 19:19:20|542.9|538.9|542.92|538.92|542.93|538.93|542.9|538.9|16
1624216770000|2021-06-20 19:19:30|542.93|538.93|542.94|538.94|542.94|538.94|542.92|538.92|16
1624216780000|2021-06-20 19:19:40|542.93|538.93|543.23|539.23|543.24|539.24|542.93|538.93|19
1624216790000|2021-06-20 19:19:50|543.26|539.26|543.24|539.24|543.27|539.27|543.19|539.19|9
1624216800000|2021-06-20 19:20:00|543.25|539.25|543.31|539.31|543.32|539.32|543.24|539.24|9
1624216810000|2021-06-20 19:20:10|543.34|539.34|543.32|539.32|543.35|539.35|543.29|539.29|12
1624216820000|2021-06-20 19:20:20|543.29|539.29|543.4|539.4|543.42|539.42|543.29|539.29|10
1624216830000|2021-06-20 19:20:30|543.37|539.37|543.17|539.17|543.37|539.37|543.17|539.17|16
1624216840000|2021-06-20 19:20:40|543.18|539.18|543.08|539.08|543.18|539.18|543.02|539.02|20
1624216850000|2021-06-20 19:20:50|543.12|539.12|543.14|539.14|543.14|539.14|543.08|539.08|18
1624216860000|2021-06-20 19:21:00|543.13|539.13|543.11|539.11|543.16|539.16|543.11|539.11|13
1624216870000|2021-06-20 19:21:10|543.1|539.1|542.99|538.99|543.1|539.1|542.98|538.98|13
1624216880000|2021-06-20 19:21:20|543|539|543.01|539.01|543.01|539.01|542.99|538.99|8
1624216890000|2021-06-20 19:21:30|543|539|542.83|538.83|543.01|539.01|542.83|538.83|11
1624216900000|2021-06-20 19:21:40|542.85|538.85|542.83|538.83|542.85|538.85|542.83|538.83|6
1624216910000|2021-06-20 19:21:50|542.84|538.84|542.93|538.93|542.93|538.93|542.82|538.82|8
1624216920000|2021-06-20 19:22:00|542.94|538.94|543.09|539.09|543.09|539.09|542.93|538.93|6
1624216930000|2021-06-20 19:22:10|543.08|539.08|542.92|538.92|543.08|539.08|542.91|538.91|9
1624216940000|2021-06-20 19:22:20|542.93|538.93|543|539|543|539|542.93|538.93|5
1624216950000|2021-06-20 19:22:30|543.05|539.05|543.15|539.15|543.15|539.15|543.05|539.05|5
1624216960000|2021-06-20 19:22:40|543.17|539.17|543.17|539.17|543.18|539.18|543.17|539.17|5
1624216970000|2021-06-20 19:22:50|543.18|539.18|543.18|539.18|543.18|539.18|543.18|539.18|1
1624216980000|2021-06-20 19:23:00|543.21|539.21|543.4|539.4|543.4|539.4|543.21|539.21|14
1624216990000|2021-06-20 19:23:10|543.41|539.41|543.45|539.45|543.48|539.48|543.41|539.41|7
1624217000000|2021-06-20 19:23:20|543.49|539.49|543.47|539.47|543.49|539.49|543.47|539.47|3
1624217010000|2021-06-20 19:23:30|543.48|539.48|543.5|539.5|543.5|539.5|543.48|539.48|3
1624217020000|2021-06-20 19:23:40|543.47|539.47|543.48|539.48|543.48|539.48|543.47|539.47|2
1624217030000|2021-06-20 19:23:50|543.44|539.44|543.46|539.46|543.47|539.47|543.44|539.44|6
1624217040000|2021-06-20 19:24:00|543.44|539.44|543.66|539.66|543.69|539.69|543.44|539.44|15
1624217050000|2021-06-20 19:24:10|543.64|539.64|543.64|539.64|543.66|539.66|543.62|539.62|12
1624217060000|2021-06-20 19:24:20|543.63|539.63|543.65|539.65|543.66|539.66|543.63|539.63|10
1624217070000|2021-06-20 19:24:30|543.63|539.63|543.62|539.62|543.65|539.65|543.6|539.6|10
1624217080000|2021-06-20 19:24:40|543.64|539.64|543.62|539.62|543.64|539.64|543.61|539.61|10
1624217090000|2021-06-20 19:24:50|543.64|539.64|543.69|539.69|543.69|539.69|543.64|539.64|5
1624217100000|2021-06-20 19:25:00|543.7|539.7|543.73|539.73|543.73|539.73|543.7|539.7|7
1624217110000|2021-06-20 19:25:10|543.72|539.72|543.53|539.53|543.72|539.72|543.48|539.48|18
1624217120000|2021-06-20 19:25:20|543.52|539.52|543.56|539.56|543.56|539.56|543.5|539.5|17
1624217130000|2021-06-20 19:25:30|543.55|539.55|543.6|539.6|543.63|539.63|543.55|539.55|10
1624217140000|2021-06-20 19:25:40|543.61|539.61|543.59|539.59|543.62|539.62|543.59|539.59|11
1624217150000|2021-06-20 19:25:50|543.6|539.6|543.56|539.56|543.61|539.61|543.55|539.55|9
1624217160000|2021-06-20 19:26:00|543.57|539.57|543.62|539.62|543.63|539.63|543.57|539.57|11
1624217170000|2021-06-20 19:26:10|543.63|539.63|543.68|539.68|543.69|539.69|543.61|539.61|15
1624217180000|2021-06-20 19:26:20|543.67|539.67|543.79|539.79|543.81|539.81|543.67|539.67|8
1624217190000|2021-06-20 19:26:30|543.78|539.78|543.78|539.78|543.81|539.81|543.77|539.77|16
1624217200000|2021-06-20 19:26:40|543.82|539.82|543.77|539.77|543.84|539.84|543.74|539.74|16
1624217210000|2021-06-20 19:26:50|543.78|539.78|543.79|539.79|543.79|539.79|543.77|539.77|11
1624217220000|2021-06-20 19:27:00|543.8|539.8|543.57|539.57|543.8|539.8|543.57|539.57|13
1624217230000|2021-06-20 19:27:10|543.6|539.6|543.6|539.6|543.61|539.61|543.54|539.54|14
1624217240000|2021-06-20 19:27:20|543.61|539.61|543.54|539.54|543.61|539.61|543.45|539.45|21
1624217250000|2021-06-20 19:27:30|543.53|539.53|543.6|539.6|543.6|539.6|543.53|539.53|12
1624217260000|2021-06-20 19:27:40|543.59|539.59|543.59|539.59|543.59|539.59|543.57|539.57|9
1624217270000|2021-06-20 19:27:50|543.58|539.58|543.57|539.57|543.6|539.6|543.55|539.55|15
1624217280000|2021-06-20 19:28:00|543.58|539.58|544.03|540.03|544.04|540.04|543.57|539.57|10
1624217290000|2021-06-20 19:28:10|544.02|540.02|543.47|539.47|544.13|540.13|543.45|539.45|21
1624217300000|2021-06-20 19:28:20|543.45|539.45|543.44|539.44|543.5|539.5|543.42|539.42|12
1624217310000|2021-06-20 19:28:30|543.39|539.39|543.42|539.42|543.42|539.42|543.38|539.38|14
1624217320000|2021-06-20 19:28:40|543.41|539.41|543.42|539.42|543.44|539.44|543.37|539.37|16
1624217330000|2021-06-20 19:28:50|543.43|539.43|543.36|539.36|543.43|539.43|543.36|539.36|8
1624217340000|2021-06-20 19:29:00|543.37|539.37|543.4|539.4|543.41|539.41|543.37|539.37|10
1624217350000|2021-06-20 19:29:10|543.39|539.39|543.38|539.38|543.4|539.4|543.38|539.38|8
1624217360000|2021-06-20 19:29:20|543.33|539.33|542.9|538.9|543.33|539.33|542.9|538.9|18
1624217370000|2021-06-20 19:29:30|542.92|538.92|542.94|538.94|543|539|542.9|538.9|11
1624217380000|2021-06-20 19:29:40|542.93|538.93|542.91|538.91|543.01|539.01|542.85|538.85|15
1624217390000|2021-06-20 19:29:50|542.89|538.89|543.05|539.05|543.05|539.05|542.89|538.89|12
1624217400000|2021-06-20 19:30:00|543.03|539.03|543.32|539.32|543.33|539.33|543.03|539.03|14
1624217410000|2021-06-20 19:30:10|543.33|539.33|543.27|539.27|543.33|539.33|543.25|539.25|8
1624217420000|2021-06-20 19:30:20|543.26|539.26|543.25|539.25|543.27|539.27|543.25|539.25|7
1624217430000|2021-06-20 19:30:30|543.24|539.24|542.74|538.74|543.24|539.24|542.74|538.74|19
1624217440000|2021-06-20 19:30:40|542.75|538.75|542.49|538.49|542.75|538.75|542.45|538.45|16
1624217450000|2021-06-20 19:30:50|542.47|538.47|542.34|538.34|542.51|538.51|542.33|538.33|14
1624217460000|2021-06-20 19:31:00|542.33|538.33|542.14|538.14|542.33|538.33|542.13|538.13|12
1624217470000|2021-06-20 19:31:10|542.13|538.13|541.69|537.69|542.16|538.16|541.69|537.69|13
1624217480000|2021-06-20 19:31:20|541.64|537.64|541.32|537.32|541.64|537.64|541.27|537.27|22
1624217490000|2021-06-20 19:31:30|541.35|537.35|541.17|537.17|541.35|537.35|541.15|537.15|13
1624217500000|2021-06-20 19:31:40|541.16|537.16|541.09|537.09|541.19|537.19|541.08|537.08|12
1624217510000|2021-06-20 19:31:50|541.08|537.08|541.3|537.3|541.3|537.3|541.08|537.08|12
1624217520000|2021-06-20 19:32:00|541.27|537.27|541.67|537.67|541.69|537.69|541.27|537.27|19
1624217530000|2021-06-20 19:32:10|541.69|537.69|541.59|537.59|541.8|537.8|541.58|537.58|16
1624217540000|2021-06-20 19:32:20|541.58|537.58|541.66|537.66|541.78|537.78|541.57|537.57|23
1624217550000|2021-06-20 19:32:30|541.65|537.65|541.79|537.79|541.79|537.79|541.64|537.64|12
1624217560000|2021-06-20 19:32:40|541.78|537.78|542.45|538.45|542.46|538.46|541.78|537.78|20
1624217570000|2021-06-20 19:32:50|542.48|538.48|542.48|538.48|542.51|538.51|542.46|538.46|17
1624217580000|2021-06-20 19:33:00|542.42|538.42|542.76|538.76|542.78|538.78|542.32|538.32|25
1624217590000|2021-06-20 19:33:10|542.75|538.75|543.12|539.12|543.12|539.12|542.68|538.68|23
1624217600000|2021-06-20 19:33:20|543.05|539.05|543.49|539.49|543.96|539.96|543.05|539.05|27
1624217610000|2021-06-20 19:33:30|543.48|539.48|543.74|539.74|543.75|539.75|543.48|539.48|16
1624217620000|2021-06-20 19:33:40|543.73|539.73|543.6|539.6|543.73|539.73|543.54|539.54|17
1624217630000|2021-06-20 19:33:50|543.65|539.65|543.83|539.83|543.9|539.9|543.62|539.62|19
1624217640000|2021-06-20 19:34:00|543.82|539.82|543.74|539.74|543.82|539.82|543.65|539.65|20
1624217650000|2021-06-20 19:34:10|543.75|539.75|544|540|544|540|543.75|539.75|21
1624217660000|2021-06-20 19:34:20|543.99|539.99|544.03|540.03|544.2|540.2|543.98|539.98|26
1624217670000|2021-06-20 19:34:30|544.05|540.05|544.78|540.78|544.8|540.8|544.05|540.05|19
1624217680000|2021-06-20 19:34:40|544.75|540.75|544.37|540.37|544.75|540.75|544.35|540.35|24
1624217690000|2021-06-20 19:34:50|544.4|540.4|544.67|540.67|544.69|540.69|544.4|540.4|21
1624217700000|2021-06-20 19:35:00|544.61|540.61|544.68|540.68|544.82|540.82|544.52|540.52|22
1624217710000|2021-06-20 19:35:10|544.67|540.67|544.61|540.61|544.7|540.7|544.33|540.33|23
1624217720000|2021-06-20 19:35:20|544.59|540.59|544.57|540.57|544.66|540.66|544.57|540.57|21
1624217730000|2021-06-20 19:35:30|544.55|540.55|544.72|540.72|544.74|540.74|544.53|540.53|19
1624217740000|2021-06-20 19:35:40|544.73|540.73|544.85|540.85|544.85|540.85|544.72|540.72|14
1624217750000|2021-06-20 19:35:50|544.88|540.88|545.2|541.2|545.2|541.2|544.87|540.87|21
1624217760000|2021-06-20 19:36:00|545.26|541.26|545.23|541.23|545.26|541.26|544.95|540.95|23
1624217770000|2021-06-20 19:36:10|545.22|541.22|545.51|541.51|545.51|541.51|545.22|541.22|19
1624217780000|2021-06-20 19:36:20|545.54|541.54|545.77|541.77|545.78|541.78|545.54|541.54|17
1624217790000|2021-06-20 19:36:30|545.76|541.76|546.14|542.14|546.15|542.15|545.68|541.68|20
1624217800000|2021-06-20 19:36:40|546.16|542.16|546.15|542.15|546.17|542.17|546.05|542.05|25
1624217810000|2021-06-20 19:36:50|546.11|542.11|546.4|542.4|546.45|542.45|546.11|542.11|15
1624217820000|2021-06-20 19:37:00|546.41|542.41|546.98|542.98|546.98|542.98|546.4|542.4|20
1624217830000|2021-06-20 19:37:10|546.96|542.96|547.87|543.87|548.02|544.02|546.95|542.95|25
1624217840000|2021-06-20 19:37:20|547.88|543.88|547.65|543.65|547.92|543.92|547.25|543.25|26
1624217850000|2021-06-20 19:37:30|547.67|543.67|548.43|544.43|548.43|544.43|547.67|543.67|19
1624217860000|2021-06-20 19:37:40|548.42|544.42|549.22|545.22|549.23|545.23|548.39|544.39|25
1624217870000|2021-06-20 19:37:50|549.19|545.19|549.05|545.05|549.22|545.22|549.05|545.05|25
1624217880000|2021-06-20 19:38:00|549.01|545.01|549.61|545.61|549.61|545.61|548.97|544.97|22
1624217890000|2021-06-20 19:38:10|549.56|545.56|550.49|546.49|550.49|546.49|549.56|545.56|23
1624217900000|2021-06-20 19:38:20|550.41|546.41|551.02|547.02|551.55|547.55|550.32|546.32|21
1624217910000|2021-06-20 19:38:30|551.03|547.03|550.35|546.35|551.03|547.03|550.13|546.13|27
1624217920000|2021-06-20 19:38:40|550.36|546.36|550.94|546.94|550.95|546.95|550.16|546.16|27
1624217930000|2021-06-20 19:38:50|551.05|547.05|551.44|547.44|551.47|547.47|551.05|547.05|22
1624217940000|2021-06-20 19:39:00|551.39|547.39|550.63|546.63|551.39|547.39|550.63|546.63|24
1624217950000|2021-06-20 19:39:10|550.62|546.62|550.46|546.46|550.64|546.64|550.29|546.29|25
1624217960000|2021-06-20 19:39:20|550.48|546.48|551.06|547.06|551.09|547.09|550.44|546.44|21
1624217970000|2021-06-20 19:39:30|551.05|547.05|551.16|547.16|551.16|547.16|550.87|546.87|25
1624217980000|2021-06-20 19:39:40|551.15|547.15|551.11|547.11|551.2|547.2|550.99|546.99|21
1624217990000|2021-06-20 19:39:50|551.1|547.1|551.31|547.31|551.32|547.32|551.1|547.1|13
1624218000000|2021-06-20 19:40:00|551.2|547.2|550.25|546.25|551.2|547.2|550.25|546.25|25
1624218010000|2021-06-20 19:40:10|550.27|546.27|550.3|546.3|550.52|546.52|550.21|546.21|21
1624218020000|2021-06-20 19:40:20|550.33|546.33|550.76|546.76|550.82|546.82|550.33|546.33|23
1624218030000|2021-06-20 19:40:30|550.79|546.79|550.9|546.9|550.97|546.97|550.65|546.65|20
1624218040000|2021-06-20 19:40:40|550.88|546.88|550.88|546.88|551.07|547.07|550.76|546.76|25
1624218050000|2021-06-20 19:40:50|550.85|546.85|550.39|546.39|550.86|546.86|550.24|546.24|25
1624218060000|2021-06-20 19:41:00|550.26|546.26|550.01|546.01|550.28|546.28|549.95|545.95|21
1624218070000|2021-06-20 19:41:10|550.05|546.05|550.21|546.21|550.24|546.24|550.05|546.05|18
1624218080000|2021-06-20 19:41:20|550.24|546.24|549.61|545.61|550.24|546.24|549.61|545.61|19
1624218090000|2021-06-20 19:41:30|549.62|545.62|549.64|545.64|549.68|545.68|549.5|545.5|17
1624218100000|2021-06-20 19:41:40|549.63|545.63|549.99|545.99|550.01|546.01|549.58|545.58|19
1624218110000|2021-06-20 19:41:50|550|546|550.07|546.07|550.1|546.1|550|546|15
1624218120000|2021-06-20 19:42:00|549.99|545.99|550.22|546.22|550.22|546.22|549.81|545.81|21
1624218130000|2021-06-20 19:42:10|550.24|546.24|550.01|546.01|550.24|546.24|549.81|545.81|20
1624218140000|2021-06-20 19:42:20|550.02|546.02|550.29|546.29|550.29|546.29|550.02|546.02|17
1624218150000|2021-06-20 19:42:30|550.33|546.33|550.18|546.18|550.34|546.34|550.18|546.18|15
1624218160000|2021-06-20 19:42:40|550.14|546.14|550.02|546.02|550.16|546.16|549.96|545.96|20
1624218170000|2021-06-20 19:42:50|550.04|546.04|550.41|546.41|550.44|546.44|550.04|546.04|19
1624218180000|2021-06-20 19:43:00|550.42|546.42|550.38|546.38|550.82|546.82|550.38|546.38|24
1624218190000|2021-06-20 19:43:10|550.36|546.36|549.9|545.9|550.36|546.36|549.9|545.9|18
1624218200000|2021-06-20 19:43:20|549.89|545.89|550.01|546.01|550.02|546.02|549.89|545.89|12
1624218210000|2021-06-20 19:43:30|550.02|546.02|550.24|546.24|550.24|546.24|550.01|546.01|22
1624218220000|2021-06-20 19:43:40|550.25|546.25|550.18|546.18|550.27|546.27|550.18|546.18|14
1624218230000|2021-06-20 19:43:50|550.19|546.19|550.56|546.56|550.56|546.56|550.18|546.18|21
1624218240000|2021-06-20 19:44:00|550.57|546.57|550.57|546.57|550.6|546.6|550.55|546.55|16
1624218250000|2021-06-20 19:44:10|550.56|546.56|550.95|546.95|550.95|546.95|550.56|546.56|19
1624218260000|2021-06-20 19:44:20|550.97|546.97|550.97|546.97|551.05|547.05|550.92|546.92|16
1624218270000|2021-06-20 19:44:30|550.98|546.98|550.93|546.93|551.14|547.14|550.9|546.9|21
1624218280000|2021-06-20 19:44:40|550.96|546.96|550.83|546.83|551.15|547.15|550.83|546.83|14
1624218290000|2021-06-20 19:44:50|550.86|546.86|550.75|546.75|550.89|546.89|550.65|546.65|17
1624218300000|2021-06-20 19:45:00|550.74|546.74|551.13|547.13|551.21|547.21|550.74|546.74|22
1624218310000|2021-06-20 19:45:10|551.11|547.11|551.17|547.17|551.2|547.2|551.07|547.07|12
1624218320000|2021-06-20 19:45:20|551.18|547.18|551.18|547.18|551.23|547.23|551.17|547.17|17
1624218330000|2021-06-20 19:45:30|551.17|547.17|550.77|546.77|551.18|547.18|550.77|546.77|22
1624218340000|2021-06-20 19:45:40|550.7|546.7|550.77|546.77|550.78|546.78|550.68|546.68|23
1624218350000|2021-06-20 19:45:50|550.75|546.75|550.64|546.64|550.76|546.76|550.58|546.58|18
1624218360000|2021-06-20 19:46:00|550.65|546.65|550.41|546.41|550.66|546.66|550.37|546.37|21
1624218370000|2021-06-20 19:46:10|550.22|546.22|550.25|546.25|550.38|546.38|550.21|546.21|25
1624218380000|2021-06-20 19:46:20|550.23|546.23|550.13|546.13|550.25|546.25|550.13|546.13|13
1624218390000|2021-06-20 19:46:30|550.1|546.1|549.65|545.65|550.1|546.1|549.65|545.65|17
1624218400000|2021-06-20 19:46:40|549.64|545.64|549.95|545.95|549.95|545.95|549.62|545.62|21
1624218410000|2021-06-20 19:46:50|549.94|545.94|549.78|545.78|549.94|545.94|549.64|545.64|21
1624218420000|2021-06-20 19:47:00|549.76|545.76|550.05|546.05|550.07|546.07|549.76|545.76|17
1624218430000|2021-06-20 19:47:10|550.07|546.07|549.83|545.83|550.07|546.07|549.83|545.83|14
1624218440000|2021-06-20 19:47:20|549.84|545.84|549.83|545.83|549.84|545.84|549.83|545.83|2
1624218450000|2021-06-20 19:47:30|549.73|545.73|549.6|545.6|549.73|545.73|549.59|545.59|10
1624218460000|2021-06-20 19:47:40|549.59|545.59|549.15|545.15|549.59|545.59|549.14|545.14|22
1624218470000|2021-06-20 19:47:50|549.17|545.17|549|545|549.45|545.45|548.99|544.99|23
1624218480000|2021-06-20 19:48:00|548.98|544.98|548.56|544.56|548.98|544.98|548.56|544.56|20
1624218490000|2021-06-20 19:48:10|548.57|544.57|548.49|544.49|548.62|544.62|548.37|544.37|18
1624218500000|2021-06-20 19:48:20|548.51|544.51|548.72|544.72|548.77|544.77|548.51|544.51|19
1624218510000|2021-06-20 19:48:30|548.74|544.74|549.17|545.17|549.17|545.17|548.74|544.74|17
1624218520000|2021-06-20 19:48:40|549.21|545.21|548.9|544.9|549.28|545.28|548.9|544.9|14
1624218530000|2021-06-20 19:48:50|548.89|544.89|549.07|545.07|549.28|545.28|548.89|544.89|21
1624218540000|2021-06-20 19:49:00|549.05|545.05|549.02|545.02|549.05|545.05|548.93|544.93|19
1624218550000|2021-06-20 19:49:10|549.01|545.01|549.13|545.13|549.14|545.14|548.98|544.98|8
1624218560000|2021-06-20 19:49:20|549.14|545.14|549.25|545.25|549.25|545.25|549.14|545.14|15
1624218570000|2021-06-20 19:49:30|549.26|545.26|549.42|545.42|549.45|545.45|549.26|545.26|12
1624218580000|2021-06-20 19:49:40|549.38|545.38|549.35|545.35|549.38|545.38|549.28|545.28|18
1624218590000|2021-06-20 19:49:50|549.34|545.34|549.6|545.6|549.6|545.6|549.3|545.3|22
1624218600000|2021-06-20 19:50:00|549.59|545.59|549.85|545.85|549.96|545.96|549.58|545.58|23
1624218610000|2021-06-20 19:50:10|549.83|545.83|549.6|545.6|549.83|545.83|549.6|545.6|12
1624218620000|2021-06-20 19:50:20|549.59|545.59|549.38|545.38|549.59|545.59|549.38|545.38|18
1624218630000|2021-06-20 19:50:30|549.37|545.37|549.16|545.16|549.38|545.38|549.16|545.16|13
1624218640000|2021-06-20 19:50:40|549.17|545.17|549.17|545.17|549.18|545.18|549.04|545.04|13
1624218650000|2021-06-20 19:50:50|549.13|545.13|548.84|544.84|549.13|545.13|548.83|544.83|12
1624218660000|2021-06-20 19:51:00|548.87|544.87|549.14|545.14|549.14|545.14|548.87|544.87|16
1624218670000|2021-06-20 19:51:10|549.17|545.17|549.18|545.18|549.33|545.33|549.13|545.13|18
1624218680000|2021-06-20 19:51:20|549.17|545.17|549.08|545.08|549.17|545.17|549.06|545.06|8
1624218690000|2021-06-20 19:51:30|549.1|545.1|549.2|545.2|549.22|545.22|549.09|545.09|18
1624218700000|2021-06-20 19:51:40|549.22|545.22|548.97|544.97|549.22|545.22|548.93|544.93|22
1624218710000|2021-06-20 19:51:50|548.96|544.96|549.01|545.01|549.01|545.01|548.94|544.94|19
1624218720000|2021-06-20 19:52:00|548.99|544.99|548.82|544.82|548.99|544.99|548.81|544.81|14
1624218730000|2021-06-20 19:52:10|548.83|544.83|548.73|544.73|548.83|544.83|548.73|544.73|9
1624218740000|2021-06-20 19:52:20|548.74|544.74|549.11|545.11|549.12|545.12|548.71|544.71|16
1624218750000|2021-06-20 19:52:30|549.1|545.1|548.43|544.43|549.1|545.1|548.38|544.38|26
1624218760000|2021-06-20 19:52:40|548.42|544.42|548.73|544.73|548.75|544.75|548.42|544.42|14
1624218770000|2021-06-20 19:52:50|548.72|544.72|548.71|544.71|548.75|544.75|548.71|544.71|12
1624218780000|2021-06-20 19:53:00|548.72|544.72|548.53|544.53|548.72|544.72|548.53|544.53|14
1624218790000|2021-06-20 19:53:10|548.52|544.52|548.52|544.52|548.54|544.54|548.51|544.51|10
1624218800000|2021-06-20 19:53:20|548.53|544.53|548.34|544.34|548.53|544.53|548.33|544.33|12
1624218810000|2021-06-20 19:53:30|548.35|544.35|548.32|544.32|548.36|544.36|548.32|544.32|5
1624218820000|2021-06-20 19:53:40|548.33|544.33|548.28|544.28|548.37|544.37|548.28|544.28|14
1624218830000|2021-06-20 19:53:50|548.29|544.29|548.47|544.47|548.72|544.72|548.29|544.29|20
1624218840000|2021-06-20 19:54:00|548.26|544.26|548.28|544.28|548.28|544.28|548.15|544.15|23
1624218850000|2021-06-20 19:54:10|548.31|544.31|548.54|544.54|548.54|544.54|548.31|544.31|19
1624218860000|2021-06-20 19:54:20|548.59|544.59|548.5|544.5|548.6|544.6|548.5|544.5|17
1624218870000|2021-06-20 19:54:30|548.49|544.49|548.38|544.38|548.49|544.49|548.38|544.38|14
1624218880000|2021-06-20 19:54:40|548.37|544.37|548.42|544.42|548.45|544.45|548.34|544.34|20
1624218890000|2021-06-20 19:54:50|548.43|544.43|548.72|544.72|548.72|544.72|548.43|544.43|15
1624218900000|2021-06-20 19:55:00|548.74|544.74|548.47|544.47|548.76|544.76|548.45|544.45|21
1624218910000|2021-06-20 19:55:10|548.48|544.48|548.42|544.42|548.51|544.51|548.4|544.4|10
1624218920000|2021-06-20 19:55:20|548.43|544.43|548.23|544.23|548.43|544.43|548.22|544.22|9
1624218930000|2021-06-20 19:55:30|548.24|544.24|548.32|544.32|548.41|544.41|548.23|544.23|19
1624218940000|2021-06-20 19:55:40|548.3|544.3|548.5|544.5|548.55|544.55|548.3|544.3|21
1624218950000|2021-06-20 19:55:50|548.51|544.51|548.77|544.77|548.77|544.77|548.46|544.46|16
1624218960000|2021-06-20 19:56:00|548.9|544.9|549.22|545.22|549.32|545.32|548.9|544.9|15
1624218970000|2021-06-20 19:56:10|549.23|545.23|548.97|544.97|549.27|545.27|548.96|544.96|19
1624218980000|2021-06-20 19:56:20|548.94|544.94|549.28|545.28|549.28|545.28|548.86|544.86|22
1624218990000|2021-06-20 19:56:30|549.29|545.29|549.26|545.26|549.29|545.29|549.24|545.24|13
1624219000000|2021-06-20 19:56:40|549.25|545.25|550.23|544.23|550.33|545.25|549.25|544.23|14
1624219010000|2021-06-20 19:56:50|550.2|544.2|550.21|544.21|550.22|544.22|550.19|544.19|6
1624219020000|2021-06-20 19:57:00|550.22|544.22|550.2|544.2|550.32|544.32|550.19|544.19|15
1624219030000|2021-06-20 19:57:10|550.19|544.19|550.22|544.22|550.23|544.23|550.18|544.18|13
1624219040000|2021-06-20 19:57:20|550.21|544.21|550.24|544.24|550.28|544.28|550.21|544.21|13
1624219050000|2021-06-20 19:57:30|550.25|544.25|550.25|544.25|550.25|544.25|550.24|544.24|3
1624219060000|2021-06-20 19:57:40|550.24|544.24|550.22|544.22|550.25|544.25|550.22|544.22|7
1624219070000|2021-06-20 19:57:50|550.14|544.14|550.03|544.03|550.14|544.14|549.98|543.98|12
1624219080000|2021-06-20 19:58:00|550.05|544.05|549.96|543.96|550.05|544.05|549.96|543.96|12
1624219090000|2021-06-20 19:58:10|549.94|543.94|549.9|543.9|549.95|543.95|549.9|543.9|10
1624219100000|2021-06-20 19:58:20|549.89|543.89|549.87|543.87|549.89|543.89|549.8|543.8|5
1624219110000|2021-06-20 19:58:30|549.88|543.88|549.91|543.91|549.91|543.91|549.88|543.88|4
1624219120000|2021-06-20 19:58:40|549.9|543.9|550.02|544.02|550.03|544.03|549.89|543.89|10
1624219130000|2021-06-20 19:58:50|550.01|544.01|549.98|543.98|550.02|544.02|549.98|543.98|15
1624219140000|2021-06-20 19:59:00|549.97|543.97|549.91|543.91|549.97|543.97|549.89|543.89|12
1624219150000|2021-06-20 19:59:10|549.9|543.9|550.12|544.12|550.12|544.12|549.9|543.9|13
1624219160000|2021-06-20 19:59:20|550.13|544.13|550.44|544.44|550.44|544.44|550.13|544.13|9
1624219170000|2021-06-20 19:59:30|550.43|544.43|550.41|544.41|550.43|544.43|550.4|544.4|13
1624219180000|2021-06-20 19:59:40|550.42|544.42|550.63|544.63|550.63|544.63|550.42|544.42|8
1624219190000|2021-06-20 19:59:50|550.68|544.68|551.15|545.15|551.15|545.15|550.68|544.68|17
1624219200000|2021-06-20 20:00:00|551.17|545.17|552.67|546.67|552.67|546.67|551.17|545.17|26
1624219210000|2021-06-20 20:00:10|552.61|546.61|552.69|546.69|552.76|546.76|552.53|546.53|23
1624219220000|2021-06-20 20:00:20|552.65|546.65|552.32|546.32|552.69|546.69|552.28|546.28|20
1624219230000|2021-06-20 20:00:30|552.29|546.29|551.82|545.82|552.29|546.29|551.76|545.76|22
1624219240000|2021-06-20 20:00:40|551.81|545.81|551.63|545.63|551.81|545.81|551.61|545.61|17
1624219250000|2021-06-20 20:00:50|551.62|545.62|551.14|545.14|551.62|545.62|551.14|545.14|16
1624219260000|2021-06-20 20:01:00|551.15|545.15|551.08|545.08|551.15|545.15|551.06|545.06|22
1624219270000|2021-06-20 20:01:10|551.07|545.07|550.59|544.59|551.11|545.11|550.59|544.59|21
1624219280000|2021-06-20 20:01:20|550.6|544.6|550.33|544.33|550.62|544.62|550.33|544.33|17
1624219290000|2021-06-20 20:01:30|550.3|544.3|550.64|544.64|550.64|544.64|550.3|544.3|15
1624219300000|2021-06-20 20:01:40|550.63|544.63|550.49|544.49|550.64|544.64|550.46|544.46|18
1624219310000|2021-06-20 20:01:50|550.47|544.47|550.48|544.48|550.62|544.62|550.47|544.47|13
1624219320000|2021-06-20 20:02:00|550.5|544.5|551.15|545.15|551.21|545.21|550.5|544.5|25
1624219330000|2021-06-20 20:02:10|551.13|545.13|551.17|545.17|551.2|545.2|551.13|545.13|18
1624219340000|2021-06-20 20:02:20|551.19|545.19|551.17|545.17|551.23|545.23|551.15|545.15|16
1624219350000|2021-06-20 20:02:30|551.16|545.16|551.09|545.09|551.18|545.18|551.08|545.08|16
1624219360000|2021-06-20 20:02:40|551.06|545.06|551.03|545.03|551.06|545.06|551.02|545.02|10
1624219370000|2021-06-20 20:02:50|551.04|545.04|551.02|545.02|551.04|545.04|551.02|545.02|7
1624219380000|2021-06-20 20:03:00|550.98|544.98|550.69|544.69|550.98|544.98|550.68|544.68|18
1624219390000|2021-06-20 20:03:10|550.68|544.68|550.66|544.66|550.79|544.79|550.66|544.66|16
1624219400000|2021-06-20 20:03:20|550.65|544.65|550.55|544.55|550.65|544.65|550.53|544.53|15
1624219410000|2021-06-20 20:03:30|550.54|544.54|550.63|544.63|550.64|544.64|550.52|544.52|14
1624219420000|2021-06-20 20:03:40|550.61|544.61|550.63|544.63|550.64|544.64|550.6|544.6|12
1624219430000|2021-06-20 20:03:50|550.64|544.64|550.63|544.63|550.65|544.65|550.61|544.61|12
1624219440000|2021-06-20 20:04:00|550.62|544.62|550.84|544.84|550.85|544.85|550.6|544.6|12
1624219450000|2021-06-20 20:04:10|550.85|544.85|550.87|544.87|550.9|544.9|550.85|544.85|13
1624219460000|2021-06-20 20:04:20|550.88|544.88|551.05|545.05|551.07|545.07|550.88|544.88|14
1624219470000|2021-06-20 20:04:30|551.06|545.06|551.37|545.37|551.37|545.37|551.05|545.05|12
1624219480000|2021-06-20 20:04:40|551.36|545.36|551.34|545.34|551.37|545.37|551.34|545.34|16
1624219490000|2021-06-20 20:04:50|551.35|545.35|551.31|545.31|551.35|545.35|551.3|545.3|6
1624219500000|2021-06-20 20:05:00|551.3|545.3|551.47|545.47|551.48|545.48|551.3|545.3|12
1624219510000|2021-06-20 20:05:10|551.54|545.54|551.49|545.49|551.58|545.58|551.49|545.49|8
1624219520000|2021-06-20 20:05:20|551.45|545.45|551.4|545.4|551.45|545.45|551.29|545.29|16
1624219530000|2021-06-20 20:05:30|551.43|545.43|551.45|545.45|551.45|545.45|551.33|545.33|19
1624219540000|2021-06-20 20:05:40|551.46|545.46|551.59|545.59|551.59|545.59|551.45|545.45|9
1624219550000|2021-06-20 20:05:50|551.62|545.62|551.87|545.87|551.96|545.96|551.62|545.62|18
1624219560000|2021-06-20 20:06:00|551.86|545.86|551.75|545.75|551.9|545.9|551.73|545.73|18
1624219570000|2021-06-20 20:06:10|551.74|545.74|551.93|545.93|551.93|545.93|551.71|545.71|18
1624219580000|2021-06-20 20:06:20|551.97|545.97|552.12|546.12|552.15|546.15|551.97|545.97|24
1624219590000|2021-06-20 20:06:30|552.14|546.14|552.29|546.29|552.3|546.3|552.14|546.14|20
1624219600000|2021-06-20 20:06:40|552.28|546.28|552.5|546.5|552.5|546.5|552.25|546.25|17
1624219610000|2021-06-20 20:06:50|552.53|546.53|552.31|546.31|552.58|546.58|552.3|546.3|15
1624219620000|2021-06-20 20:07:00|552.32|546.32|552.38|546.38|552.41|546.41|552.27|546.27|23
1624219630000|2021-06-20 20:07:10|552.41|546.41|552.48|546.48|552.49|546.49|552.34|546.34|23
1624219640000|2021-06-20 20:07:20|552.55|546.55|552.49|546.49|552.59|546.59|552.47|546.47|14
1624219650000|2021-06-20 20:07:30|552.47|546.47|552.33|546.33|552.48|546.48|552.33|546.33|20
1624219660000|2021-06-20 20:07:40|552.32|546.32|552.13|546.13|552.32|546.32|552.13|546.13|17
1624219670000|2021-06-20 20:07:50|552.07|546.07|552|546|552.08|546.08|551.97|545.97|11
1624219680000|2021-06-20 20:08:00|552.01|546.01|552.32|546.32|552.32|546.32|552.01|546.01|15
1624219690000|2021-06-20 20:08:10|552.33|546.33|552.22|546.22|552.33|546.33|552.16|546.16|16
1624219700000|2021-06-20 20:08:20|552.2|546.2|552.41|546.41|552.46|546.46|552.2|546.2|10
1624219710000|2021-06-20 20:08:30|552.37|546.37|552.28|546.28|552.4|546.4|552.18|546.18|16
1624219720000|2021-06-20 20:08:40|552.27|546.27|552.4|546.4|552.41|546.41|552.27|546.27|10
1624219730000|2021-06-20 20:08:50|552.42|546.42|552.46|546.46|552.5|546.5|552.41|546.41|19
1624219740000|2021-06-20 20:09:00|552.47|546.47|552.4|546.4|552.47|546.47|552.4|546.4|12
1624219750000|2021-06-20 20:09:10|552.39|546.39|552.54|546.54|552.54|546.54|552.39|546.39|12
1624219760000|2021-06-20 20:09:20|552.55|546.55|552.59|546.59|552.59|546.59|552.55|546.55|17
1624219770000|2021-06-20 20:09:30|552.62|546.62|552.63|546.63|552.65|546.65|552.62|546.62|13
1624219780000|2021-06-20 20:09:40|552.71|546.71|552.86|546.86|552.89|546.89|552.71|546.71|14
1624219790000|2021-06-20 20:09:50|552.92|546.92|553.06|547.06|553.07|547.07|552.92|546.92|13
1624219800000|2021-06-20 20:10:00|553.08|547.08|553.61|547.61|553.61|547.61|553.08|547.08|17
1624219810000|2021-06-20 20:10:10|553.62|547.62|554.69|548.69|554.74|548.74|553.62|547.62|22
1624219820000|2021-06-20 20:10:20|554.71|548.71|554.65|548.65|554.99|548.99|554.65|548.65|24
1624219830000|2021-06-20 20:10:30|554.68|548.68|554.44|548.44|554.68|548.68|554.32|548.32|23
1624219840000|2021-06-20 20:10:40|554.4|548.4|554.2|548.2|554.42|548.42|554.2|548.2|19
1624219850000|2021-06-20 20:10:50|554.17|548.17|554.55|548.55|554.62|548.62|554.16|548.16|18
1624219860000|2021-06-20 20:11:00|554.51|548.51|554.45|548.45|554.6|548.6|554.31|548.31|26
1624219870000|2021-06-20 20:11:10|554.46|548.46|554.33|548.33|554.53|548.53|554.33|548.33|21
1624219880000|2021-06-20 20:11:20|554.35|548.35|554.29|548.29|554.41|548.41|554.22|548.22|19
1624219890000|2021-06-20 20:11:30|554.3|548.3|554.2|548.2|554.3|548.3|554.13|548.13|21
1624219900000|2021-06-20 20:11:40|554.16|548.16|554.52|548.52|554.53|548.53|554.07|548.07|20
1624219910000|2021-06-20 20:11:50|554.53|548.53|555.48|549.48|555.52|549.52|554.53|548.53|22
1624219920000|2021-06-20 20:12:00|555.54|549.54|555.1|549.1|555.54|549.54|555.1|549.1|20
1624219930000|2021-06-20 20:12:10|555.11|549.11|554.69|548.69|555.11|549.11|554.69|548.69|19
1624219940000|2021-06-20 20:12:20|554.7|548.7|554.53|548.53|554.76|548.76|554.53|548.53|20
1624219950000|2021-06-20 20:12:30|554.52|548.52|554.52|548.52|554.59|548.59|554.5|548.5|14
1624219960000|2021-06-20 20:12:40|554.51|548.51|554.65|548.65|554.75|548.75|554.51|548.51|19
1624219970000|2021-06-20 20:12:50|554.68|548.68|554.38|548.38|554.7|548.7|554.37|548.37|25
1624219980000|2021-06-20 20:13:00|554.36|548.36|554.51|548.51|554.51|548.51|554.36|548.36|25
1624219990000|2021-06-20 20:13:10|554.52|548.52|554.94|548.94|554.94|548.94|554.51|548.51|22
1624220000000|2021-06-20 20:13:20|554.98|548.98|554.95|548.95|554.98|548.98|554.87|548.87|21
1624220010000|2021-06-20 20:13:30|554.99|548.99|554.92|548.92|555.03|549.03|554.91|548.91|19
1624220020000|2021-06-20 20:13:40|554.94|548.94|555.17|549.17|555.17|549.17|554.87|548.87|23
1624220030000|2021-06-20 20:13:50|555.18|549.18|554.99|548.99|555.19|549.19|554.99|548.99|14
1624220040000|2021-06-20 20:14:00|555|549|555.19|549.19|555.23|549.23|554.98|548.98|18
1624220050000|2021-06-20 20:14:10|555.18|549.18|555.32|549.32|555.51|549.51|555.14|549.14|19
1624220060000|2021-06-20 20:14:20|555.31|549.31|555.16|549.16|555.4|549.4|555.13|549.13|19
1624220070000|2021-06-20 20:14:30|555.17|549.17|555.13|549.13|555.18|549.18|555.08|549.08|15
1624220080000|2021-06-20 20:14:40|555.11|549.11|555.05|549.05|555.2|549.2|555.05|549.05|17
1624220090000|2021-06-20 20:14:50|555.03|549.03|554.97|548.97|555.03|549.03|554.95|548.95|15
1624220100000|2021-06-20 20:15:00|554.98|548.98|555.36|549.36|555.39|549.39|554.97|548.97|16
1624220110000|2021-06-20 20:15:10|555.37|549.37|555.67|549.67|555.67|549.67|555.36|549.36|16
1624220120000|2021-06-20 20:15:20|555.66|549.66|556.22|550.22|556.22|550.22|555.66|549.66|25
1624220130000|2021-06-20 20:15:30|556.24|550.24|556.18|550.18|556.25|550.25|556.09|550.09|21
1624220140000|2021-06-20 20:15:40|556.25|550.25|556.23|550.23|556.26|550.26|556.22|550.22|15
1624220150000|2021-06-20 20:15:50|556.24|550.24|556.52|550.52|556.52|550.52|556.24|550.24|19
1624220160000|2021-06-20 20:16:00|556.51|550.51|556.44|550.44|556.77|550.77|556.44|550.44|26
1624220170000|2021-06-20 20:16:10|556.45|550.45|555.97|549.97|556.58|550.58|555.97|549.97|25
1624220180000|2021-06-20 20:16:20|555.91|549.91|555.62|549.62|556.02|550.02|555.59|549.59|26
1624220190000|2021-06-20 20:16:30|555.63|549.63|555.47|549.47|555.71|549.71|555.47|549.47|18
1624220200000|2021-06-20 20:16:40|555.48|549.48|554.76|548.76|555.48|549.48|554.76|548.76|24
1624220210000|2021-06-20 20:16:50|554.72|548.72|554.51|548.51|554.84|548.84|554.46|548.46|20
1624220220000|2021-06-20 20:17:00|554.52|548.52|554.33|548.33|554.67|548.67|554.33|548.33|21
1624220230000|2021-06-20 20:17:10|554.4|548.4|554.18|548.18|554.4|548.4|553.75|547.75|24
1624220240000|2021-06-20 20:17:20|554.2|548.2|554.31|548.31|554.39|548.39|554.1|548.1|27
1624220250000|2021-06-20 20:17:30|554.32|548.32|554.33|548.33|554.35|548.35|554.25|548.25|20
1624220260000|2021-06-20 20:17:40|554.34|548.34|554.04|548.04|554.34|548.34|554.01|548.01|19
1624220270000|2021-06-20 20:17:50|554.05|548.05|553.99|547.99|554.24|548.24|553.99|547.99|23
1624220280000|2021-06-20 20:18:00|553.98|547.98|554.08|548.08|554.16|548.16|553.96|547.96|22
1624220290000|2021-06-20 20:18:10|554.06|548.06|554.02|548.02|554.06|548.06|553.94|547.94|24
1624220300000|2021-06-20 20:18:20|554|548|554.38|548.38|554.42|548.42|553.82|547.82|26
1624220310000|2021-06-20 20:18:30|554.37|548.37|554.48|548.48|554.51|548.51|554.34|548.34|18
1624220320000|2021-06-20 20:18:40|554.39|548.39|554.47|548.47|554.48|548.48|554.27|548.27|20
1624220330000|2021-06-20 20:18:50|554.43|548.43|554.48|548.48|554.71|548.71|554.43|548.43|19
1624220340000|2021-06-20 20:19:00|554.52|548.52|554.56|548.56|554.57|548.57|554.41|548.41|15
1624220350000|2021-06-20 20:19:10|554.55|548.55|554.7|548.7|554.7|548.7|554.51|548.51|10
1624220360000|2021-06-20 20:19:20|554.71|548.71|554.77|548.77|554.8|548.8|554.71|548.71|19
1624220370000|2021-06-20 20:19:30|554.79|548.79|554.7|548.7|554.82|548.82|554.7|548.7|8
1624220380000|2021-06-20 20:19:40|554.72|548.72|554.64|548.64|554.73|548.73|554.52|548.52|18
1624220390000|2021-06-20 20:19:50|554.66|548.66|554.5|548.5|554.66|548.66|554.49|548.49|10
1624220400000|2021-06-20 20:20:00|554.54|548.54|554.77|548.77|554.79|548.79|554.54|548.54|15
1624220410000|2021-06-20 20:20:10|554.78|548.78|554.64|548.64|554.78|548.78|554.64|548.64|16
1624220420000|2021-06-20 20:20:20|554.6|548.6|554.38|548.38|554.6|548.6|554.37|548.37|12
1624220430000|2021-06-20 20:20:30|554.37|548.37|554.26|548.26|554.38|548.38|554.22|548.22|17
1624220440000|2021-06-20 20:20:40|554.27|548.27|554.37|548.37|554.38|548.38|554.24|548.24|15
1624220450000|2021-06-20 20:20:50|554.38|548.38|554.34|548.34|554.49|548.49|554.32|548.32|17
1624220460000|2021-06-20 20:21:00|554.24|548.24|554.36|548.36|554.44|548.44|554.21|548.21|20
1624220470000|2021-06-20 20:21:10|554.35|548.35|554.34|548.34|554.37|548.37|554.34|548.34|9
1624220480000|2021-06-20 20:21:20|554.35|548.35|554.73|548.73|554.73|548.73|554.35|548.35|16
1624220490000|2021-06-20 20:21:30|554.75|548.75|554.73|548.73|554.75|548.75|554.73|548.73|4
1624220500000|2021-06-20 20:21:40|554.72|548.72|554.68|548.68|554.72|548.72|554.62|548.62|18
1624220510000|2021-06-20 20:21:50|554.71|548.71|554.73|548.73|554.76|548.76|554.65|548.65|14
1624220520000|2021-06-20 20:22:00|554.74|548.74|554.8|548.8|554.82|548.82|554.72|548.72|16
1624220530000|2021-06-20 20:22:10|554.81|548.81|554.61|548.61|554.81|548.81|554.61|548.61|15
1624220540000|2021-06-20 20:22:20|554.64|548.64|554.49|548.49|554.64|548.64|554.47|548.47|11
1624220550000|2021-06-20 20:22:30|554.5|548.5|554.53|548.53|554.6|548.6|554.5|548.5|17
1624220560000|2021-06-20 20:22:40|554.55|548.55|554.5|548.5|554.57|548.57|554.47|548.47|11
1624220570000|2021-06-20 20:22:50|554.51|548.51|554.58|548.58|554.58|548.58|554.51|548.51|5
1624220580000|2021-06-20 20:23:00|554.62|548.62|554.8|548.8|554.8|548.8|554.62|548.62|8
1624220590000|2021-06-20 20:23:10|554.82|548.82|555.16|549.16|555.17|549.17|554.82|548.82|19
1624220600000|2021-06-20 20:23:20|555.27|549.27|555.39|549.39|555.41|549.41|555.27|549.27|16
1624220610000|2021-06-20 20:23:30|555.37|549.37|555.68|549.68|555.72|549.72|555.34|549.34|23
1624220620000|2021-06-20 20:23:40|555.75|549.75|555.88|549.88|556.06|550.06|555.75|549.75|21
1624220630000|2021-06-20 20:23:50|555.9|549.9|555.95|549.95|556.06|550.06|555.9|549.9|21
1624220640000|2021-06-20 20:24:00|555.92|549.92|555.67|549.67|555.92|549.92|555.62|549.62|23
1624220650000|2021-06-20 20:24:10|555.8|549.8|555.79|549.79|555.82|549.82|555.73|549.73|20
1624220660000|2021-06-20 20:24:20|555.8|549.8|555.75|549.75|555.82|549.82|555.75|549.75|14
1624220670000|2021-06-20 20:24:30|555.74|549.74|555.72|549.72|555.74|549.74|555.67|549.67|14
1624220680000|2021-06-20 20:24:40|555.65|549.65|555.52|549.52|555.68|549.68|555.52|549.52|18
1624220690000|2021-06-20 20:24:50|555.53|549.53|555.86|549.86|555.86|549.86|555.53|549.53|22
1624220700000|2021-06-20 20:25:00|555.87|549.87|555.87|549.87|555.87|549.87|555.82|549.82|17
1624220710000|2021-06-20 20:25:10|555.86|549.86|555.75|549.75|555.86|549.86|555.75|549.75|8
1624220720000|2021-06-20 20:25:20|555.76|549.76|555.62|549.62|555.86|549.86|555.62|549.62|21
1624220730000|2021-06-20 20:25:30|555.59|549.59|555.44|549.44|555.59|549.59|555.43|549.43|16
1624220740000|2021-06-20 20:25:40|555.43|549.43|555.3|549.3|555.47|549.47|555.3|549.3|15
1624220750000|2021-06-20 20:25:50|555.34|549.34|555.21|549.21|555.41|549.41|555.21|549.21|13
1624220760000|2021-06-20 20:26:00|555.16|549.16|554.97|548.97|555.16|549.16|554.97|548.97|15
1624220770000|2021-06-20 20:26:10|554.94|548.94|554.86|548.86|554.94|548.94|554.77|548.77|17
1624220780000|2021-06-20 20:26:20|554.87|548.87|555.04|549.04|555.04|549.04|554.86|548.86|21
1624220790000|2021-06-20 20:26:30|555.05|549.05|555.46|549.46|555.46|549.46|555|549|23
1624220800000|2021-06-20 20:26:40|555.45|549.45|555.59|549.59|555.6|549.6|555.44|549.44|17
1624220810000|2021-06-20 20:26:50|555.6|549.6|555.52|549.52|555.6|549.6|555.52|549.52|13
1624220820000|2021-06-20 20:27:00|555.51|549.51|555.55|549.55|555.55|549.55|555.42|549.42|10
1624220830000|2021-06-20 20:27:10|555.56|549.56|555.58|549.58|555.58|549.58|555.55|549.55|9
1624220840000|2021-06-20 20:27:20|555.59|549.59|555.85|549.85|555.85|549.85|555.55|549.55|13
1624220850000|2021-06-20 20:27:30|555.86|549.86|555.83|549.83|555.86|549.86|555.82|549.82|15
1624220860000|2021-06-20 20:27:40|555.89|549.89|555.75|549.75|555.91|549.91|555.66|549.66|20
1624220870000|2021-06-20 20:27:50|555.76|549.76|555.88|549.88|555.9|549.9|555.75|549.75|18
1624220880000|2021-06-20 20:28:00|555.89|549.89|555.9|549.9|555.98|549.98|555.89|549.89|17
1624220890000|2021-06-20 20:28:10|555.88|549.88|555.72|549.72|555.88|549.88|555.7|549.7|17
1624220900000|2021-06-20 20:28:20|555.71|549.71|555.9|549.9|555.97|549.97|555.71|549.71|18
1624220910000|2021-06-20 20:28:30|555.91|549.91|555.96|549.96|555.98|549.98|555.89|549.89|14
1624220920000|2021-06-20 20:28:40|555.97|549.97|556.07|550.07|556.22|550.22|555.97|549.97|20
1624220930000|2021-06-20 20:28:50|556.06|550.06|556.1|550.1|556.13|550.13|556.05|550.05|21
1624220940000|2021-06-20 20:29:00|556.11|550.11|556.07|550.07|556.12|550.12|556.05|550.05|16
1624220950000|2021-06-20 20:29:10|556.12|550.12|556.19|550.19|556.23|550.23|556.12|550.12|14
1624220960000|2021-06-20 20:29:20|556.17|550.17|556.22|550.22|556.22|550.22|556.15|550.15|16
1624220970000|2021-06-20 20:29:30|556.2|550.2|556.07|550.07|556.22|550.22|556.07|550.07|16
1624220980000|2021-06-20 20:29:40|556.06|550.06|556.02|550.02|556.06|550.06|556|550|8
1624220990000|2021-06-20 20:29:50|556.03|550.03|556.02|550.02|556.03|550.03|556|550|13
1624221000000|2021-06-20 20:30:00|556.03|550.03|556.22|550.22|556.22|550.22|556.03|550.03|17
1624221010000|2021-06-20 20:30:10|556.27|550.27|556.45|550.45|556.46|550.46|556.27|550.27|13
1624221020000|2021-06-20 20:30:20|556.46|550.46|556.94|550.94|556.94|550.94|556.46|550.46|21
1624221030000|2021-06-20 20:30:30|556.95|550.95|557.01|551.01|557.42|551.42|556.92|550.92|22
1624221040000|2021-06-20 20:30:40|557.04|551.04|557.01|551.01|557.11|551.11|557.01|551.01|15
1624221050000|2021-06-20 20:30:50|556.99|550.99|556.97|550.97|557|551|556.96|550.96|11
1624221060000|2021-06-20 20:31:00|556.96|550.96|556.39|550.39|557.06|551.06|556.39|550.39|22
1624221070000|2021-06-20 20:31:10|556.46|550.46|556.24|550.24|556.46|550.46|556.2|550.2|19
1624221080000|2021-06-20 20:31:20|556.25|550.25|556.29|550.29|556.29|550.29|556.24|550.24|14
1624221090000|2021-06-20 20:31:30|556.28|550.28|556.47|550.47|556.47|550.47|556.24|550.24|16
1624221100000|2021-06-20 20:31:40|556.49|550.49|556.34|550.34|556.63|550.63|556.34|550.34|20
1624221110000|2021-06-20 20:31:50|556.32|550.32|556.26|550.26|556.33|550.33|556.22|550.22|14
1624221120000|2021-06-20 20:32:00|556.27|550.27|555.86|549.86|556.27|550.27|555.86|549.86|18
1624221130000|2021-06-20 20:32:10|555.84|549.84|555.55|549.55|555.84|549.84|555.54|549.54|14
1624221140000|2021-06-20 20:32:20|555.56|549.56|555.36|549.36|555.66|549.66|555.36|549.36|18
1624221150000|2021-06-20 20:32:30|555.35|549.35|555.54|549.54|555.57|549.57|555.34|549.34|18
1624221160000|2021-06-20 20:32:40|555.56|549.56|555.77|549.77|555.77|549.77|555.5|549.5|21
1624221170000|2021-06-20 20:32:50|555.76|549.76|555.74|549.74|555.77|549.77|555.63|549.63|17
1624221180000|2021-06-20 20:33:00|555.75|549.75|555.58|549.58|555.75|549.75|555.51|549.51|16
1624221190000|2021-06-20 20:33:10|555.59|549.59|555.58|549.58|555.59|549.59|555.57|549.57|8
1624221200000|2021-06-20 20:33:20|555.57|549.57|555.73|549.73|555.74|549.74|555.57|549.57|11
1624221210000|2021-06-20 20:33:30|555.81|549.81|555.84|549.84|555.87|549.87|555.8|549.8|14
1624221220000|2021-06-20 20:33:40|555.85|549.85|555.85|549.85|555.87|549.87|555.84|549.84|11
1624221230000|2021-06-20 20:33:50|555.87|549.87|555.86|549.86|555.88|549.88|555.86|549.86|11
1624221240000|2021-06-20 20:34:00|555.85|549.85|555.86|549.86|555.86|549.86|555.84|549.84|12
1624221250000|2021-06-20 20:34:10|555.85|549.85|555.83|549.83|555.85|549.85|555.82|549.82|5
1624221260000|2021-06-20 20:34:20|555.81|549.81|555.94|549.94|555.94|549.94|555.75|549.75|18
1624221270000|2021-06-20 20:34:30|555.97|549.97|556.15|550.15|556.15|550.15|555.94|549.94|13
1624221280000|2021-06-20 20:34:40|556.23|550.23|556.27|550.27|556.32|550.32|556.23|550.23|13
1624221290000|2021-06-20 20:34:50|556.28|550.28|556.34|550.34|556.34|550.34|556.18|550.18|17
1624221300000|2021-06-20 20:35:00|556.36|550.36|556.49|550.49|556.49|550.49|556.36|550.36|7
1624221310000|2021-06-20 20:35:10|556.5|550.5|556.49|550.49|556.51|550.51|556.49|550.49|8
1624221320000|2021-06-20 20:35:20|556.48|550.48|556.51|550.51|556.51|550.51|556.48|550.48|7
1624221330000|2021-06-20 20:35:30|556.47|550.47|556.47|550.47|556.47|550.47|556.47|550.47|1
1624221340000|2021-06-20 20:35:40|556.48|550.48|556.48|550.48|556.49|550.49|556.42|550.42|15
1624221350000|2021-06-20 20:35:50|556.47|550.47|556.22|550.22|556.48|550.48|556.17|550.17|20
1624221360000|2021-06-20 20:36:00|556.19|550.19|556.1|550.1|556.21|550.21|556.1|550.1|14
1624221370000|2021-06-20 20:36:10|556.09|550.09|556.03|550.03|556.09|550.09|556.03|550.03|12
1624221380000|2021-06-20 20:36:20|556.02|550.02|555.93|549.93|556.05|550.05|555.93|549.93|15
1624221390000|2021-06-20 20:36:30|555.94|549.94|556.01|550.01|556.04|550.04|555.93|549.93|22
1624221400000|2021-06-20 20:36:40|556|550|555.96|549.96|556.09|550.09|555.96|549.96|9
1624221410000|2021-06-20 20:36:50|555.97|549.97|555.98|549.98|556.05|550.05|555.95|549.95|17
1624221420000|2021-06-20 20:37:00|555.99|549.99|555.92|549.92|556|550|555.91|549.91|10
1624221430000|2021-06-20 20:37:10|555.91|549.91|556.08|550.08|556.18|550.18|555.91|549.91|21
1624221440000|2021-06-20 20:37:20|556.07|550.07|556.18|550.18|556.18|550.18|556|550|21
1624221450000|2021-06-20 20:37:30|556.17|550.17|556.17|550.17|556.18|550.18|556.07|550.07|19
1624221460000|2021-06-20 20:37:40|556.18|550.18|556.24|550.24|556.24|550.24|556.18|550.18|17
1624221470000|2021-06-20 20:37:50|556.25|550.25|556.36|550.36|556.36|550.36|556.24|550.24|16
1624221480000|2021-06-20 20:38:00|556.35|550.35|556.07|550.07|556.35|550.35|556.07|550.07|19
1624221490000|2021-06-20 20:38:10|556|550|555.63|549.63|556|550|555.63|549.63|13
1624221500000|2021-06-20 20:38:20|555.55|549.55|555.28|549.28|555.55|549.55|555.27|549.27|21
1624221510000|2021-06-20 20:38:30|555.27|549.27|555.22|549.22|555.27|549.27|555.22|549.22|18
1624221520000|2021-06-20 20:38:40|555.23|549.23|555.14|549.14|555.23|549.23|555.14|549.14|13
1624221530000|2021-06-20 20:38:50|555.17|549.17|555.29|549.29|555.31|549.31|555.17|549.17|16
1624221540000|2021-06-20 20:39:00|555.28|549.28|555.65|549.65|555.77|549.77|555.28|549.28|22
1624221550000|2021-06-20 20:39:10|555.64|549.64|555.55|549.55|555.64|549.64|555.55|549.55|11
1624221560000|2021-06-20 20:39:20|555.56|549.56|555.89|549.89|555.96|549.96|555.56|549.56|18
1624221570000|2021-06-20 20:39:30|555.88|549.88|555.97|549.97|556.01|550.01|555.81|549.81|19
1624221580000|2021-06-20 20:39:40|555.96|549.96|556.01|550.01|556.01|550.01|555.86|549.86|16
1624221590000|2021-06-20 20:39:50|555.99|549.99|556.17|550.17|556.17|550.17|555.99|549.99|10
1624221600000|2021-06-20 20:40:00|556.16|550.16|556.4|550.4|556.4|550.4|556.16|550.16|14
1624221610000|2021-06-20 20:40:10|556.39|550.39|556.85|550.85|556.85|550.85|556.38|550.38|20
1624221620000|2021-06-20 20:40:20|556.87|550.87|556.84|550.84|556.97|550.97|556.83|550.83|20
1624221630000|2021-06-20 20:40:30|556.83|550.83|556.84|550.84|556.85|550.85|556.82|550.82|15
1624221640000|2021-06-20 20:40:40|556.87|550.87|556.75|550.75|556.89|550.89|556.75|550.75|13
1624221650000|2021-06-20 20:40:50|556.77|550.77|556.77|550.77|556.9|550.9|556.72|550.72|17
1624221660000|2021-06-20 20:41:00|556.78|550.78|557.15|551.15|557.15|551.15|556.78|550.78|17
1624221670000|2021-06-20 20:41:10|557.16|551.16|557.39|551.39|557.39|551.39|557.16|551.16|9
1624221680000|2021-06-20 20:41:20|557.43|551.43|557.89|551.89|557.94|551.94|557.36|551.36|21
1624221690000|2021-06-20 20:41:30|557.9|551.9|558.15|552.15|558.21|552.21|557.89|551.89|15
1624221700000|2021-06-20 20:41:40|558.12|552.12|557.96|551.96|558.12|552.12|557.93|551.93|19
1624221710000|2021-06-20 20:41:50|557.99|551.99|558.32|552.32|558.32|552.32|557.97|551.97|17
1624221720000|2021-06-20 20:42:00|558.31|552.31|558.28|552.28|558.43|552.43|558.21|552.21|18
1624221730000|2021-06-20 20:42:10|558.31|552.31|558.61|552.61|558.61|552.61|558.26|552.26|18
1624221740000|2021-06-20 20:42:20|558.62|552.62|558.45|552.45|558.67|552.67|558.45|552.45|18
1624221750000|2021-06-20 20:42:30|558.39|552.39|558.16|552.16|558.39|552.39|558.12|552.12|18
1624221760000|2021-06-20 20:42:40|558.15|552.15|557.47|551.47|558.17|552.17|557.46|551.46|20
1624221770000|2021-06-20 20:42:50|557.48|551.48|557.57|551.57|557.6|551.6|557.05|551.05|24
1624221780000|2021-06-20 20:43:00|557.56|551.56|556.9|550.9|557.57|551.57|556.9|550.9|25
1624221790000|2021-06-20 20:43:10|556.83|550.83|556.82|550.82|556.83|550.83|556.62|550.62|22
1624221800000|2021-06-20 20:43:20|556.83|550.83|556.54|550.54|556.83|550.83|556.54|550.54|16
1624221810000|2021-06-20 20:43:30|556.59|550.59|556.67|550.67|556.72|550.72|556.59|550.59|18
1624221820000|2021-06-20 20:43:40|556.63|550.63|556.89|550.89|556.89|550.89|556.63|550.63|19
1624221830000|2021-06-20 20:43:50|556.91|550.91|556.88|550.88|556.91|550.91|556.88|550.88|6
1624221840000|2021-06-20 20:44:00|556.93|550.93|557.01|551.01|557.1|551.1|556.9|550.9|17
1624221850000|2021-06-20 20:44:10|557.02|551.02|557.06|551.06|557.08|551.08|556.97|550.97|19
1624221860000|2021-06-20 20:44:20|557.07|551.07|557.35|551.35|557.38|551.38|557.06|551.06|13
1624221870000|2021-06-20 20:44:30|557.46|551.46|558.43|552.43|558.43|552.43|557.46|551.46|18
1624221880000|2021-06-20 20:44:40|558.41|552.41|558.38|552.38|558.42|552.42|558.34|552.34|16
1624221890000|2021-06-20 20:44:50|558.39|552.39|558.83|552.83|559.01|553.01|558.37|552.37|25
1624221900000|2021-06-20 20:45:00|558.88|552.88|559.12|553.12|559.13|553.13|558.84|552.84|14
1624221910000|2021-06-20 20:45:10|559.09|553.09|559.18|553.18|559.18|553.18|559.08|553.08|15
1624221920000|2021-06-20 20:45:20|559.17|553.17|559.07|553.07|559.18|553.18|559.05|553.05|13
1624221930000|2021-06-20 20:45:30|559.09|553.09|559.09|553.09|559.11|553.11|559.07|553.07|16
1624221940000|2021-06-20 20:45:40|559.1|553.1|559.22|553.22|559.22|553.22|559.1|553.1|11
1624221950000|2021-06-20 20:45:50|559.24|553.24|559.24|553.24|559.26|553.26|559.22|553.22|13
1624221960000|2021-06-20 20:46:00|559.2|553.2|559.21|553.21|559.23|553.23|559.19|553.19|9
1624221970000|2021-06-20 20:46:10|559.2|553.2|559.39|553.39|559.42|553.42|559.2|553.2|13
1624221980000|2021-06-20 20:46:20|559.4|553.4|559.31|553.31|559.4|553.4|559.28|553.28|10
1624221990000|2021-06-20 20:46:30|559.34|553.34|559.39|553.39|559.39|553.39|559.32|553.32|7
1624222000000|2021-06-20 20:46:40|559.38|553.38|559.38|553.38|559.4|553.4|559.38|553.38|3
1624222010000|2021-06-20 20:46:50|559.39|553.39|559.39|553.39|559.4|553.4|559.39|553.39|5
1624222020000|2021-06-20 20:47:00|559.38|553.38|559.59|553.59|559.6|553.6|559.38|553.38|15
1624222030000|2021-06-20 20:47:10|559.6|553.6|559.6|553.6|559.6|553.6|559.58|553.58|8
1624222040000|2021-06-20 20:47:20|559.56|553.56|559.43|553.43|559.56|553.56|559.39|553.39|10
1624222050000|2021-06-20 20:47:30|559.48|553.48|559.45|553.45|559.48|553.48|559.44|553.44|5
1624222060000|2021-06-20 20:47:40|559.46|553.46|559.45|553.45|559.47|553.47|559.45|553.45|6
1624222070000|2021-06-20 20:47:50|559.42|553.42|559.42|553.42|559.44|553.44|559.34|553.34|17
1624222080000|2021-06-20 20:48:00|559.43|553.43|559.31|553.31|559.46|553.46|559.31|553.31|12
1624222090000|2021-06-20 20:48:10|559.32|553.32|559.23|553.23|559.35|553.35|559.23|553.23|18
1624222100000|2021-06-20 20:48:20|559.24|553.24|559.19|553.19|559.29|553.29|559.19|553.19|11
1624222110000|2021-06-20 20:48:30|559.18|553.18|559|553|559.18|553.18|558.95|552.95|15
1624222120000|2021-06-20 20:48:40|558.97|552.97|558.55|552.55|558.97|552.97|558.55|552.55|12
1624222130000|2021-06-20 20:48:50|558.58|552.58|558.35|552.35|558.62|552.62|558.33|552.33|21
1624222140000|2021-06-20 20:49:00|558.34|552.34|558.02|552.02|558.34|552.34|558.01|552.01|14
1624222150000|2021-06-20 20:49:10|558.03|552.03|558.27|552.27|558.27|552.27|558.01|552.01|16
1624222160000|2021-06-20 20:49:20|558.29|552.29|558.22|552.22|558.45|552.45|558.22|552.22|22
1624222170000|2021-06-20 20:49:30|558.23|552.23|558.54|552.54|558.56|552.56|558.22|552.22|21
1624222180000|2021-06-20 20:49:40|558.51|552.51|558.6|552.6|558.74|552.74|558.51|552.51|11
1624222190000|2021-06-20 20:49:50|558.64|552.64|558.69|552.69|558.69|552.69|558.57|552.57|10
1624222200000|2021-06-20 20:50:00|558.7|552.7|558.81|552.81|559.02|553.02|558.7|552.7|23
1624222210000|2021-06-20 20:50:10|558.82|552.82|558.89|552.89|558.89|552.89|558.82|552.82|5
1624222220000|2021-06-20 20:50:20|558.91|552.91|558.97|552.97|558.97|552.97|558.91|552.91|7
1624222230000|2021-06-20 20:50:30|559.02|553.02|559.1|553.1|559.1|553.1|559.02|553.02|8
1624222240000|2021-06-20 20:50:40|559.11|553.11|559.13|553.13|559.14|553.14|559.09|553.09|6
1624222250000|2021-06-20 20:50:50|559.12|553.12|559.28|553.28|559.32|553.32|559.12|553.12|16
1624222260000|2021-06-20 20:51:00|559.27|553.27|559.25|553.25|559.29|553.29|559.25|553.25|12
1624222270000|2021-06-20 20:51:10|559.27|553.27|559.36|553.36|559.36|553.36|559.27|553.27|13
1624222280000|2021-06-20 20:51:20|559.39|553.39|559.4|553.4|559.42|553.42|559.36|553.36|15
1624222290000|2021-06-20 20:51:30|559.41|553.41|559.43|553.43|559.43|553.43|559.4|553.4|8
1624222300000|2021-06-20 20:51:40|559.42|553.42|559.52|553.52|559.53|553.53|559.42|553.42|15
1624222310000|2021-06-20 20:51:50|559.53|553.53|559.64|553.64|559.65|553.65|559.53|553.53|14
1624222320000|2021-06-20 20:52:00|559.65|553.65|559.65|553.65|559.66|553.66|559.64|553.64|10
1624222330000|2021-06-20 20:52:10|559.66|553.66|559.67|553.67|559.67|553.67|559.66|553.66|4
1624222340000|2021-06-20 20:52:20|559.68|553.68|559.68|553.68|559.69|553.69|559.66|553.66|6
1624222350000|2021-06-20 20:52:30|559.69|553.69|559.75|553.75|559.75|553.75|559.69|553.69|7
1624222360000|2021-06-20 20:52:40|559.74|553.74|559.67|553.67|559.74|553.74|559.67|553.67|10
1624222370000|2021-06-20 20:52:50|559.68|553.68|559.6|553.6|559.68|553.68|559.6|553.6|7
1624222380000|2021-06-20 20:53:00|559.61|553.61|559.57|553.57|559.61|553.61|559.57|553.57|8
1624222390000|2021-06-20 20:53:10|559.54|553.54|559.2|553.2|559.54|553.54|559.19|553.19|18
1624222400000|2021-06-20 20:53:20|559.18|553.18|559.01|553.01|559.18|553.18|559.01|553.01|13
1624222410000|2021-06-20 20:53:30|559|553|558.85|552.85|559.01|553.01|558.84|552.84|11
1624222420000|2021-06-20 20:53:40|558.84|552.84|558.68|552.68|558.89|552.89|558.63|552.63|18
1624222430000|2021-06-20 20:53:50|558.69|552.69|558.61|552.61|558.75|552.75|558.58|552.58|11
1624222440000|2021-06-20 20:54:00|558.63|552.63|558.73|552.73|558.73|552.73|558.63|552.63|12
1624222450000|2021-06-20 20:54:10|558.74|552.74|558.59|552.59|558.74|552.74|558.57|552.57|15
1624222460000|2021-06-20 20:54:20|558.58|552.58|558.91|552.91|558.94|552.94|558.58|552.58|17
1624222470000|2021-06-20 20:54:30|558.9|552.9|559.29|553.29|559.3|553.3|558.9|552.9|15
1624222480000|2021-06-20 20:54:40|559.3|553.3|559.41|553.41|559.41|553.41|559.29|553.29|13
1624222490000|2021-06-20 20:54:50|559.42|553.42|559.45|553.45|559.45|553.45|559.42|553.42|2
1624222500000|2021-06-20 20:55:00|559.44|553.44|559.39|553.39|559.45|553.45|559.38|553.38|10
1624222510000|2021-06-20 20:55:10|559.4|553.4|559.52|553.52|559.52|553.52|559.4|553.4|11
1624222520000|2021-06-20 20:55:20|559.55|553.55|559.74|553.74|559.74|553.74|559.55|553.55|10
1624222530000|2021-06-20 20:55:30|559.72|553.72|559.68|553.68|559.73|553.73|559.65|553.65|14
1624222540000|2021-06-20 20:55:40|559.74|553.74|560.15|554.15|560.15|554.15|559.72|553.72|17
1624222550000|2021-06-20 20:55:50|560.2|554.2|560.15|554.15|560.2|554.2|560.15|554.15|17
1624222560000|2021-06-20 20:56:00|560.14|554.14|560.15|554.15|560.15|554.15|560.01|554.01|18
1624222570000|2021-06-20 20:56:10|560.14|554.14|560.14|554.14|560.15|554.15|560.13|554.13|7
1624222580000|2021-06-20 20:56:20|560.15|554.15|560.16|554.16|560.17|554.17|560.14|554.14|13
1624222590000|2021-06-20 20:56:30|560.17|554.17|560.41|554.41|560.41|554.41|560.17|554.17|11
1624222600000|2021-06-20 20:56:40|560.45|554.45|560.56|554.56|560.58|554.58|560.44|554.44|13
1624222610000|2021-06-20 20:56:50|560.6|554.6|560.64|554.64|560.64|554.64|560.58|554.58|13
1624222620000|2021-06-20 20:57:00|560.65|554.65|560.82|554.82|560.9|554.9|560.63|554.63|14
1624222630000|2021-06-20 20:57:10|560.76|554.76|560.53|554.53|560.79|554.79|560.49|554.49|23
1624222640000|2021-06-20 20:57:20|560.54|554.54|560.53|554.53|560.7|554.7|560.52|554.52|21
1624222650000|2021-06-20 20:57:30|560.52|554.52|560.57|554.57|560.6|554.6|560.52|554.52|13
1624222660000|2021-06-20 20:57:40|560.58|554.58|560.59|554.59|560.6|554.6|560.57|554.57|12
1624222670000|2021-06-20 20:57:50|560.6|554.6|560.75|554.75|560.75|554.75|560.59|554.59|12
1624222680000|2021-06-20 20:58:00|560.74|554.74|561.02|555.02|561.13|555.13|560.74|554.74|20
1624222690000|2021-06-20 20:58:10|561.03|555.03|560.56|554.56|561.03|555.03|560.56|554.56|25
1624222700000|2021-06-20 20:58:20|560.53|554.53|560.62|554.62|560.64|554.64|560.47|554.47|17
1624222710000|2021-06-20 20:58:30|560.56|554.56|560.31|554.31|560.56|554.56|560.3|554.3|12
1624222720000|2021-06-20 20:58:40|560.33|554.33|560.36|554.36|560.52|554.52|560.33|554.33|18
1624222730000|2021-06-20 20:58:50|560.37|554.37|560.36|554.36|560.4|554.4|560.31|554.31|17
1624222740000|2021-06-20 20:59:00|560.37|554.37|560.34|554.34|560.37|554.37|560.32|554.32|16
1624222750000|2021-06-20 20:59:10|560.24|554.24|560.13|554.13|560.33|554.33|560.13|554.13|13
1624222760000|2021-06-20 20:59:20|560.12|554.12|560.11|554.11|560.14|554.14|560.11|554.11|14
1624222770000|2021-06-20 20:59:30|560.1|554.1|560.06|554.06|560.12|554.12|559.93|553.93|15
1624222780000|2021-06-20 20:59:40|560.12|554.12|560.14|554.14|560.14|554.14|559.99|553.99|16
1624222790000|2021-06-20 20:59:50|560.15|554.15|560.26|554.26|560.26|554.26|560.15|554.15|10
1624222800000|2021-06-20 21:00:00|560.25|554.25|560.84|554.84|560.84|554.84|560.25|554.25|17
1624222810000|2021-06-20 21:00:10|560.83|554.83|561.08|555.08|561.09|555.09|560.83|554.83|12
1624222820000|2021-06-20 21:00:20|561.09|555.09|561.09|555.09|561.1|555.1|561.06|555.06|12
1624222830000|2021-06-20 21:00:30|561.08|555.08|561.09|555.09|561.13|555.13|561.08|555.08|9
1624222840000|2021-06-20 21:00:40|561.08|555.08|561.09|555.09|561.15|555.15|561.08|555.08|16
1624222850000|2021-06-20 21:00:50|561.15|555.15|561.04|555.04|561.15|555.15|560.97|554.97|19
1624222860000|2021-06-20 21:01:00|560.99|554.99|561.34|555.34|561.36|555.36|560.99|554.99|17
1624222870000|2021-06-20 21:01:10|561.35|555.35|561.39|555.39|561.4|555.4|561.32|555.32|16
1624222880000|2021-06-20 21:01:20|561.4|555.4|561.45|555.45|561.45|555.45|561.4|555.4|15
1624222890000|2021-06-20 21:01:30|561.43|555.43|561.45|555.45|561.46|555.46|561.43|555.43|7
1624222900000|2021-06-20 21:01:40|561.46|555.46|561.62|555.62|561.62|555.62|561.46|555.46|14
1624222910000|2021-06-20 21:01:50|561.61|555.61|561.5|555.5|561.61|555.61|561.5|555.5|10
1624222920000|2021-06-20 21:02:00|561.45|555.45|561.18|555.18|561.46|555.46|561.18|555.18|18
1624222930000|2021-06-20 21:02:10|561.19|555.19|561.2|555.2|561.2|555.2|560.99|554.99|19
1624222940000|2021-06-20 21:02:20|561.21|555.21|561.04|555.04|561.21|555.21|561.04|555.04|17
1624222950000|2021-06-20 21:02:30|561.02|555.02|560.75|554.75|561.02|555.02|560.74|554.74|14
1624222960000|2021-06-20 21:02:40|560.73|554.73|560.75|554.75|560.76|554.76|560.73|554.73|11
1624222970000|2021-06-20 21:02:50|560.76|554.76|560.91|554.91|560.91|554.91|560.75|554.75|10
1624222980000|2021-06-20 21:03:00|560.93|554.93|560.91|554.91|560.93|554.93|560.9|554.9|14
1624222990000|2021-06-20 21:03:10|560.92|554.92|560.6|554.6|560.92|554.92|560.59|554.59|23
1624223000000|2021-06-20 21:03:20|560.59|554.59|560.49|554.49|560.6|554.6|560.48|554.48|19
1624223010000|2021-06-20 21:03:30|560.48|554.48|560.51|554.51|560.55|554.55|560.47|554.47|13
1624223020000|2021-06-20 21:03:40|560.52|554.52|560.44|554.44|560.53|554.53|560.41|554.41|8
1624223030000|2021-06-20 21:03:50|560.43|554.43|560.43|554.43|560.43|554.43|560.43|554.43|1
1624223040000|2021-06-20 21:04:00|560.41|554.41|560.45|554.45|560.45|554.45|560.41|554.41|5
1624223050000|2021-06-20 21:04:10|560.49|554.49|560.45|554.45|560.49|554.49|560.41|554.41|9
1624223060000|2021-06-20 21:04:20|560.38|554.38|560.37|554.37|560.38|554.38|560.33|554.33|10
1624223070000|2021-06-20 21:04:30|560.38|554.38|560.41|554.41|560.41|554.41|560.38|554.38|8
1624223080000|2021-06-20 21:04:40|560.42|554.42|560.39|554.39|560.42|554.42|560.38|554.38|10
1624223090000|2021-06-20 21:04:50|560.38|554.38|560.31|554.31|560.39|554.39|560.31|554.31|7
1624223100000|2021-06-20 21:05:00|560.3|554.3|560.18|554.18|560.3|554.3|560.18|554.18|8
1624223110000|2021-06-20 21:05:10|560.17|554.17|560.17|554.17|560.19|554.19|560.16|554.16|13
1624223120000|2021-06-20 21:05:20|560.12|554.12|559.95|553.95|560.12|554.12|559.95|553.95|12
1624223130000|2021-06-20 21:05:30|559.94|553.94|559.88|553.88|559.94|553.94|559.88|553.88|15
1624223140000|2021-06-20 21:05:40|559.86|553.86|559.61|553.61|559.86|553.86|559.61|553.61|12
1624223150000|2021-06-20 21:05:50|559.53|553.53|559.53|553.53|559.53|553.53|559.49|553.49|5
1624223160000|2021-06-20 21:06:00|559.52|553.52|559.03|553.03|559.52|553.52|558.91|552.91|21
1624223170000|2021-06-20 21:06:10|559.05|553.05|558.96|552.96|559.05|553.05|558.93|552.93|19
1624223180000|2021-06-20 21:06:20|558.94|552.94|558.96|552.96|558.99|552.99|558.94|552.94|20
1624223190000|2021-06-20 21:06:30|558.97|552.97|558.87|552.87|558.97|552.97|558.83|552.83|17
1624223200000|2021-06-20 21:06:40|558.81|552.81|558.72|552.72|558.83|552.83|558.72|552.72|9
1624223210000|2021-06-20 21:06:50|558.71|552.71|558.49|552.49|558.71|552.71|558.33|552.33|19
1624223220000|2021-06-20 21:07:00|558.45|552.45|558.75|552.75|558.75|552.75|558.32|552.32|22
1624223230000|2021-06-20 21:07:10|558.77|552.77|558.93|552.93|558.93|552.93|558.68|552.68|16
1624223240000|2021-06-20 21:07:20|558.92|552.92|559.01|553.01|559.03|553.03|558.92|552.92|12
1624223250000|2021-06-20 21:07:30|559.13|553.13|559.16|553.16|559.17|553.17|559.13|553.13|6
1624223260000|2021-06-20 21:07:40|559.19|553.19|559.26|553.26|559.27|553.27|559.19|553.19|7
1624223270000|2021-06-20 21:07:50|559.27|553.27|559.27|553.27|559.27|553.27|559.27|553.27|1
1624223280000|2021-06-20 21:08:00|559.25|553.25|559.19|553.19|559.26|553.26|559.19|553.19|5
1624223290000|2021-06-20 21:08:10|559.15|553.15|558.99|552.99|559.24|553.24|558.99|552.99|18
1624223300000|2021-06-20 21:08:20|558.98|552.98|558.71|552.71|558.98|552.98|558.67|552.67|20
1624223310000|2021-06-20 21:08:30|558.7|552.7|558.18|552.18|558.7|552.7|558.18|552.18|19
1624223320000|2021-06-20 21:08:40|558.16|552.16|558.08|552.08|558.19|552.19|558.08|552.08|14
1624223330000|2021-06-20 21:08:50|558.07|552.07|557.91|551.91|558.07|552.07|557.8|551.8|16
1624223340000|2021-06-20 21:09:00|557.92|551.92|557.94|551.94|557.94|551.94|557.77|551.77|13
1624223350000|2021-06-20 21:09:10|557.96|551.96|558.54|552.54|558.54|552.54|557.96|551.96|16
1624223360000|2021-06-20 21:09:20|558.52|552.52|558.41|552.41|558.52|552.52|558.41|552.41|15
1624223370000|2021-06-20 21:09:30|558.4|552.4|558.47|552.47|558.47|552.47|558.4|552.4|6
1624223380000|2021-06-20 21:09:40|558.46|552.46|558.21|552.21|558.47|552.47|558.21|552.21|16
1624223390000|2021-06-20 21:09:50|558.26|552.26|558.3|552.3|558.31|552.31|558.26|552.26|15
1624223400000|2021-06-20 21:10:00|558.29|552.29|558.3|552.3|558.31|552.31|558.29|552.29|6
1624223410000|2021-06-20 21:10:10|558.31|552.31|558.21|552.21|558.42|552.42|558.21|552.21|15
1624223420000|2021-06-20 21:10:20|558.17|552.17|558.27|552.27|558.33|552.33|558.1|552.1|23
1624223430000|2021-06-20 21:10:30|558.28|552.28|558.34|552.34|558.36|552.36|558.24|552.24|17
1624223440000|2021-06-20 21:10:40|558.33|552.33|558.21|552.21|558.33|552.33|558.19|552.19|15
1624223450000|2021-06-20 21:10:50|558.2|552.2|558|552|558.2|552.2|558|552|19
1624223460000|2021-06-20 21:11:00|557.98|551.98|558.01|552.01|558.01|552.01|557.96|551.96|12
1624223470000|2021-06-20 21:11:10|558.02|552.02|558.11|552.11|558.12|552.12|557.99|551.99|16
1624223480000|2021-06-20 21:11:20|558.12|552.12|558.02|552.02|558.12|552.12|558.01|552.01|12
1624223490000|2021-06-20 21:11:30|558|552|558.01|552.01|558.02|552.02|557.99|551.99|14
1624223500000|2021-06-20 21:11:40|558.02|552.02|558.53|552.53|558.59|552.59|558.01|552.01|21
1624223510000|2021-06-20 21:11:50|558.56|552.56|558.57|552.57|558.81|552.81|558.44|552.44|15
1624223520000|2021-06-20 21:12:00|558.55|552.55|558.42|552.42|558.55|552.55|558.42|552.42|10
1624223530000|2021-06-20 21:12:10|558.41|552.41|558.61|552.61|558.61|552.61|558.38|552.38|13
1624223540000|2021-06-20 21:12:20|558.62|552.62|558.68|552.68|558.68|552.68|558.62|552.62|7
1624223550000|2021-06-20 21:12:30|558.69|552.69|558.99|552.99|558.99|552.99|558.68|552.68|16
1624223560000|2021-06-20 21:12:40|559|553|558.68|552.68|559|553|558.68|552.68|19
1624223570000|2021-06-20 21:12:50|558.66|552.66|558.67|552.67|558.67|552.67|558.66|552.66|2
1624223580000|2021-06-20 21:13:00|558.66|552.66|558.7|552.7|558.7|552.7|558.66|552.66|11
1624223590000|2021-06-20 21:13:10|558.69|552.69|558.68|552.68|558.69|552.69|558.68|552.68|2
1624223600000|2021-06-20 21:13:20|558.66|552.66|558.45|552.45|558.66|552.66|558.45|552.45|19
1624223610000|2021-06-20 21:13:30|558.43|552.43|558.21|552.21|558.43|552.43|558.21|552.21|15
1624223620000|2021-06-20 21:13:40|558.22|552.22|558.45|552.45|558.45|552.45|558.2|552.2|13
1624223630000|2021-06-20 21:13:50|558.48|552.48|558.78|552.78|558.78|552.78|558.48|552.48|16
1624223640000|2021-06-20 21:14:00|558.79|552.79|558.85|552.85|558.85|552.85|558.79|552.79|7
1624223650000|2021-06-20 21:14:10|558.86|552.86|558.87|552.87|558.88|552.88|558.86|552.86|3
1624223660000|2021-06-20 21:14:20|558.9|552.9|558.75|552.75|558.95|552.95|558.69|552.69|20
1624223670000|2021-06-20 21:14:30|558.8|552.8|558.77|552.77|558.8|552.8|558.76|552.76|8
1624223680000|2021-06-20 21:14:40|558.78|552.78|558.77|552.77|558.78|552.78|558.77|552.77|2
1624223690000|2021-06-20 21:14:50|558.76|552.76|558.74|552.74|558.77|552.77|558.74|552.74|7
1624223700000|2021-06-20 21:15:00|558.75|552.75|558.79|552.79|558.79|552.79|558.75|552.75|7
1624223710000|2021-06-20 21:15:10|558.8|552.8|558.81|552.81|558.81|552.81|558.8|552.8|10
1624223720000|2021-06-20 21:15:20|558.82|552.82|558.85|552.85|558.85|552.85|558.81|552.81|8
1624223730000|2021-06-20 21:15:30|558.86|552.86|558.91|552.91|558.92|552.92|558.86|552.86|12
1624223740000|2021-06-20 21:15:40|558.9|552.9|558.94|552.94|558.94|552.94|558.9|552.9|12
1624223750000|2021-06-20 21:15:50|558.93|552.93|558.95|552.95|558.95|552.95|558.93|552.93|7
1624223760000|2021-06-20 21:16:00|558.96|552.96|559.07|553.07|559.07|553.07|558.96|552.96|5
1624223780000|2021-06-20 21:16:20|559.2|553.2|559.22|553.22|559.25|553.25|559.17|553.17|14
1624223790000|2021-06-20 21:16:30|559.21|553.21|559.21|553.21|559.24|553.24|559.2|553.2|8
1624223800000|2021-06-20 21:16:40|559.2|553.2|559.33|553.33|559.33|553.33|559.2|553.2|11
1624223810000|2021-06-20 21:16:50|559.34|553.34|559.53|553.53|559.53|553.53|559.34|553.34|14
1624223820000|2021-06-20 21:17:00|559.52|553.52|559.51|553.51|559.55|553.55|559.51|553.51|8
1624223830000|2021-06-20 21:17:10|559.53|553.53|559.61|553.61|559.62|553.62|559.51|553.51|11
1624223840000|2021-06-20 21:17:20|559.62|553.62|559.59|553.59|559.62|553.62|559.59|553.59|10
1624223850000|2021-06-20 21:17:30|559.6|553.6|559.73|553.73|559.74|553.74|559.6|553.6|5
1624223860000|2021-06-20 21:17:40|559.74|553.74|559.85|553.85|559.85|553.85|559.74|553.74|6
1624223870000|2021-06-20 21:17:50|559.84|553.84|559.96|553.96|559.96|553.96|559.84|553.84|7
1624223880000|2021-06-20 21:18:00|559.94|553.94|559.92|553.92|559.95|553.95|559.91|553.91|12
1624223890000|2021-06-20 21:18:10|559.91|553.91|559.94|553.94|559.95|553.95|559.91|553.91|8
1624223900000|2021-06-20 21:18:20|559.95|553.95|559.92|553.92|559.95|553.95|559.92|553.92|3
1624223910000|2021-06-20 21:18:30|559.91|553.91|559.87|553.87|559.91|553.91|559.87|553.87|2
1624223920000|2021-06-20 21:18:40|559.86|553.86|559.83|553.83|559.87|553.87|559.82|553.82|8
1624223930000|2021-06-20 21:18:50|559.88|553.88|559.89|553.89|559.89|553.89|559.88|553.88|2
1624223940000|2021-06-20 21:19:00|559.88|553.88|559.64|553.64|559.88|553.88|559.64|553.64|12
1624223950000|2021-06-20 21:19:10|559.62|553.62|559.38|553.38|559.62|553.62|559.38|553.38|12
1624223960000|2021-06-20 21:19:20|559.36|553.36|559.35|553.35|559.37|553.37|559.35|553.35|6
1624223970000|2021-06-20 21:19:30|559.34|553.34|559.36|553.36|559.36|553.36|559.34|553.34|3
1624223980000|2021-06-20 21:19:40|559.35|553.35|559.36|553.36|559.36|553.36|559.35|553.35|6
1624223990000|2021-06-20 21:19:50|559.35|553.35|559.31|553.31|559.35|553.35|559.31|553.31|7
1624224000000|2021-06-20 21:20:00|559.33|553.33|559.36|553.36|559.37|553.37|559.31|553.31|8
1624224010000|2021-06-20 21:20:10|559.37|553.37|559.36|553.36|559.37|553.37|559.36|553.36|4
1624224020000|2021-06-20 21:20:20|559.37|553.37|559.5|553.5|559.51|553.51|559.34|553.34|10
1624224030000|2021-06-20 21:20:30|559.49|553.49|559.42|553.42|559.5|553.5|559.4|553.4|13
1624224040000|2021-06-20 21:20:40|559.41|553.41|559.34|553.34|559.41|553.41|559.34|553.34|11
1624224050000|2021-06-20 21:20:50|559.33|553.33|559.09|553.09|559.33|553.33|559.09|553.09|15
1624224060000|2021-06-20 21:21:00|559.06|553.06|558.87|552.87|559.06|553.06|558.86|552.86|10
1624224070000|2021-06-20 21:21:10|558.86|552.86|558.77|552.77|558.86|552.86|558.77|552.77|7
1624224080000|2021-06-20 21:21:20|558.75|552.75|558.76|552.76|558.76|552.76|558.75|552.75|4
1624224090000|2021-06-20 21:21:30|558.74|552.74|558.6|552.6|558.74|552.74|558.6|552.6|11
1624224100000|2021-06-20 21:21:40|558.59|552.59|558.48|552.48|558.59|552.59|558.47|552.47|8
1624224110000|2021-06-20 21:21:50|558.49|552.49|558.48|552.48|558.49|552.49|558.48|552.48|2
1624224120000|2021-06-20 21:22:00|558.49|552.49|558.47|552.47|558.49|552.49|558.47|552.47|3
1624224130000|2021-06-20 21:22:10|558.46|552.46|558.35|552.35|558.47|552.47|558.35|552.35|6
1624224140000|2021-06-20 21:22:20|558.34|552.34|558.4|552.4|558.41|552.41|558.34|552.34|8
1624224150000|2021-06-20 21:22:30|558.41|552.41|558.4|552.4|558.41|552.41|558.4|552.4|4
1624224160000|2021-06-20 21:22:40|558.39|552.39|558.61|552.61|558.61|552.61|558.39|552.39|15
1624224170000|2021-06-20 21:22:50|558.6|552.6|558.74|552.74|558.75|552.75|558.6|552.6|18
1624224180000|2021-06-20 21:23:00|558.73|552.73|558.73|552.73|558.75|552.75|558.72|552.72|10
1624224190000|2021-06-20 21:23:10|558.75|552.75|559.01|553.01|559.01|553.01|558.75|552.75|13
1624224200000|2021-06-20 21:23:20|559.05|553.05|559.11|553.11|559.11|553.11|559.05|553.05|6
1624224210000|2021-06-20 21:23:30|559.13|553.13|558.98|552.98|559.14|553.14|558.98|552.98|7
1624224220000|2021-06-20 21:23:40|558.94|552.94|558.82|552.82|558.94|552.94|558.8|552.8|10
1624224230000|2021-06-20 21:23:50|558.85|552.85|558.96|552.96|558.96|552.96|558.83|552.83|7
1624224240000|2021-06-20 21:24:00|559|553|559.21|553.21|559.21|553.21|559|553|11
1624224250000|2021-06-20 21:24:10|559.22|553.22|559.56|553.56|559.56|553.56|559.22|553.22|6
1624224260000|2021-06-20 21:24:20|559.57|553.57|559.6|553.6|559.6|553.6|559.57|553.57|2
1624224270000|2021-06-20 21:24:30|559.61|553.61|559.66|553.66|559.66|553.66|559.59|553.59|7
1624224280000|2021-06-20 21:24:40|559.67|553.67|559.71|553.71|559.71|553.71|559.67|553.67|8
1624224290000|2021-06-20 21:24:50|559.69|553.69|559.74|553.74|559.74|553.74|559.67|553.67|15
1624224300000|2021-06-20 21:25:00|559.71|553.71|559.77|553.77|559.77|553.77|559.71|553.71|12
1624224310000|2021-06-20 21:25:10|559.75|553.75|559.6|553.6|559.75|553.75|559.6|553.6|7
1624224320000|2021-06-20 21:25:20|559.61|553.61|559.57|553.57|559.61|553.61|559.57|553.57|5
1624224330000|2021-06-20 21:25:30|559.54|553.54|559.53|553.53|559.54|553.54|559.53|553.53|2
1624224340000|2021-06-20 21:25:40|559.52|553.52|559.51|553.51|559.56|553.56|559.51|553.51|6
1624224350000|2021-06-20 21:25:50|559.53|553.53|559.53|553.53|559.56|553.56|559.51|553.51|13
1624224360000|2021-06-20 21:26:00|559.54|553.54|559.52|553.52|559.54|553.54|559.51|553.51|7
1624224370000|2021-06-20 21:26:10|559.55|553.55|559.61|553.61|559.61|553.61|559.53|553.53|12
1624224380000|2021-06-20 21:26:20|559.6|553.6|559.77|553.77|559.77|553.77|559.6|553.6|15
1624224390000|2021-06-20 21:26:30|559.81|553.81|559.84|553.84|559.84|553.84|559.8|553.8|13
1624224400000|2021-06-20 21:26:40|559.94|553.94|559.94|553.94|559.94|553.94|559.94|553.94|1
1624224410000|2021-06-20 21:26:50|559.93|553.93|559.93|553.93|559.94|553.94|559.93|553.93|3
1624224420000|2021-06-20 21:27:00|559.94|553.94|559.94|553.94|559.95|553.95|559.94|553.94|7
1624224430000|2021-06-20 21:27:10|558.94|554.94|558.94|554.94|558.94|554.94|558.94|554.94|1
1624224440000|2021-06-20 21:27:20|558.97|554.97|559.02|555.02|559.02|555.02|558.97|554.97|3
1624224450000|2021-06-20 21:27:30|559|555|559.01|555.01|559.02|555.02|559|555|3
1624224460000|2021-06-20 21:27:40|559|555|559.04|555.04|559.04|555.04|559|555|5
1624224470000|2021-06-20 21:27:50|559.06|555.06|559.22|555.22|559.22|555.22|559.06|555.06|6
1624224480000|2021-06-20 21:28:00|559.21|555.21|559.24|555.24|559.25|555.25|559.21|555.21|6
1624224490000|2021-06-20 21:28:10|559.25|555.25|559.25|555.25|559.25|555.25|559.24|555.24|5
1624224510000|2021-06-20 21:28:30|559.3|555.3|559.29|555.29|559.3|555.3|559.28|555.28|6
1624224520000|2021-06-20 21:28:40|559.28|555.28|559.29|555.29|559.29|555.29|559.28|555.28|6
1624224530000|2021-06-20 21:28:50|559.28|555.28|559.26|555.26|559.3|555.3|559.26|555.26|5
1624224540000|2021-06-20 21:29:00|559.24|555.24|559.21|555.21|559.24|555.24|559.21|555.21|3
1624224550000|2021-06-20 21:29:10|559.18|555.18|559.13|555.13|559.18|555.18|559.13|555.13|17
1624224560000|2021-06-20 21:29:20|559.11|555.11|559.14|555.14|559.15|555.15|559.11|555.11|9
1624224570000|2021-06-20 21:29:30|559.13|555.13|559.13|555.13|559.13|555.13|559.13|555.13|1
1624224580000|2021-06-20 21:29:40|559.12|555.12|559.15|555.15|559.15|555.15|559.12|555.12|5
1624224590000|2021-06-20 21:29:50|559.14|555.14|559.13|555.13|559.14|555.14|559.12|555.12|4
1624224600000|2021-06-20 21:30:00|559.12|555.12|559.12|555.12|559.12|555.12|559.12|555.12|1
1624224620000|2021-06-20 21:30:20|559.11|555.11|559.13|555.13|559.14|555.14|559.11|555.11|8
1624224630000|2021-06-20 21:30:30|559.12|555.12|559.15|555.15|559.15|555.15|559.12|555.12|6
1624224640000|2021-06-20 21:30:40|559.14|555.14|559.14|555.14|559.15|555.15|559.13|555.13|7
1624224650000|2021-06-20 21:30:50|559.13|555.13|559.18|555.18|559.19|555.19|559.13|555.13|8
1624224660000|2021-06-20 21:31:00|559.17|555.17|559.19|555.19|559.21|555.21|559.16|555.16|16
1624224670000|2021-06-20 21:31:10|559.18|555.18|559.31|555.31|559.32|555.32|559.17|555.17|13
1624224680000|2021-06-20 21:31:20|559.32|555.32|559.32|555.32|559.34|555.34|559.32|555.32|12
1624224690000|2021-06-20 21:31:30|559.33|555.33|559.38|555.38|559.39|555.39|559.33|555.33|8
1624224700000|2021-06-20 21:31:40|559.41|555.41|559.41|555.41|559.41|555.41|559.4|555.4|3
1624224710000|2021-06-20 21:31:50|559.42|555.42|559.41|555.41|559.42|555.42|559.41|555.41|10
1624224720000|2021-06-20 21:32:00|559.4|555.4|559.42|555.42|559.42|555.42|559.4|555.4|5
1624224730000|2021-06-20 21:32:10|559.43|555.43|559.42|555.42|559.43|555.43|559.42|555.42|2
1624224740000|2021-06-20 21:32:20|559.43|555.43|559.43|555.43|559.45|555.45|559.42|555.42|6
1624224750000|2021-06-20 21:32:30|559.44|555.44|559.44|555.44|559.45|555.45|559.43|555.43|7
1624224760000|2021-06-20 21:32:40|559.45|555.45|559.44|555.44|559.45|555.45|559.44|555.44|4
1624224780000|2021-06-20 21:33:00|559.46|555.46|559.53|555.53|559.53|555.53|559.46|555.46|11
1624224790000|2021-06-20 21:33:10|559.55|555.55|559.62|555.62|559.63|555.63|559.54|555.54|6
1624224800000|2021-06-20 21:33:20|559.68|555.68|560.43|556.43|560.43|556.43|559.68|555.68|23
1624224810000|2021-06-20 21:33:30|560.44|556.44|560.49|556.49|560.49|556.49|560.44|556.44|7
1624224820000|2021-06-20 21:33:40|560.5|556.5|560.97|556.97|560.97|556.97|560.49|556.49|18
1624224830000|2021-06-20 21:33:50|560.99|556.99|561.06|557.06|561.06|557.06|560.99|556.99|10
1624224840000|2021-06-20 21:34:00|561.07|557.07|561.23|557.23|561.23|557.23|561.04|557.04|12
1624224850000|2021-06-20 21:34:10|561.22|557.22|561.2|557.2|561.22|557.22|561.07|557.07|16
1624224860000|2021-06-20 21:34:20|561.19|557.19|561.26|557.26|561.28|557.28|561.19|557.19|14
1624224870000|2021-06-20 21:34:30|561.27|557.27|561.47|557.47|561.49|557.49|561.27|557.27|10
1624224880000|2021-06-20 21:34:40|561.48|557.48|561.2|557.2|561.48|557.48|561.2|557.2|16
1624224890000|2021-06-20 21:34:50|561.24|557.24|560.96|556.96|561.25|557.25|560.96|556.96|15
1624224900000|2021-06-20 21:35:00|560.91|556.91|560.75|556.75|560.91|556.91|560.73|556.73|15
1624224910000|2021-06-20 21:35:10|560.76|556.76|559.95|555.95|560.76|556.76|559.95|555.95|20
1624224920000|2021-06-20 21:35:20|559.86|555.86|559.73|555.73|559.87|555.87|559.66|555.66|12
1624224930000|2021-06-20 21:35:30|559.72|555.72|559.61|555.61|559.72|555.72|559.61|555.61|15
1624224940000|2021-06-20 21:35:40|559.6|555.6|559.47|555.47|559.6|555.6|559.47|555.47|12
1624224950000|2021-06-20 21:35:50|559.48|555.48|559.44|555.44|559.5|555.5|559.44|555.44|11
1624224960000|2021-06-20 21:36:00|559.43|555.43|559.12|555.12|559.43|555.43|559.12|555.12|16
1624224970000|2021-06-20 21:36:10|559.1|555.1|558.66|554.66|559.1|555.1|558.6|554.6|14
1624224980000|2021-06-20 21:36:20|558.65|554.65|559.17|555.17|559.17|555.17|558.65|554.65|19
1624224990000|2021-06-20 21:36:30|559.18|555.18|559.26|555.26|559.3|555.3|559.17|555.17|14
1624225000000|2021-06-20 21:36:40|559.25|555.25|559.26|555.26|559.27|555.27|559.2|555.2|11
1624225010000|2021-06-20 21:36:50|559.28|555.28|559.23|555.23|559.28|555.28|559.23|555.23|9
1624225020000|2021-06-20 21:37:00|559.24|555.24|559.41|555.41|559.42|555.42|559.24|555.24|15
1624225030000|2021-06-20 21:37:10|559.42|555.42|559.74|555.74|559.74|555.74|559.41|555.41|17
1624225040000|2021-06-20 21:37:20|559.73|555.73|560.16|556.16|560.18|556.18|559.73|555.73|16
1624225050000|2021-06-20 21:37:30|560.18|556.18|560.12|556.12|560.2|556.2|560.12|556.12|5
1624225060000|2021-06-20 21:37:40|560.06|556.06|559.42|555.42|560.06|556.06|559.4|555.4|18
1624225070000|2021-06-20 21:37:50|559.41|555.41|559.42|555.42|559.42|555.42|559.4|555.4|10
1624225080000|2021-06-20 21:38:00|559.43|555.43|559.41|555.41|559.44|555.44|559.41|555.41|13
1624225090000|2021-06-20 21:38:10|559.43|555.43|559.36|555.36|559.43|555.43|559.36|555.36|12
1624225100000|2021-06-20 21:38:20|559.3|555.3|559.22|555.22|559.31|555.31|559.22|555.22|6
1624225110000|2021-06-20 21:38:30|559.25|555.25|559.25|555.25|559.3|555.3|559.25|555.25|9
1624225120000|2021-06-20 21:38:40|559.24|555.24|558.67|554.67|559.24|555.24|558.67|554.67|16
1624225130000|2021-06-20 21:38:50|558.68|554.68|558.65|554.65|558.8|554.8|558.65|554.65|13
1624225140000|2021-06-20 21:39:00|558.64|554.64|559.07|555.07|559.07|555.07|558.64|554.64|15
1624225150000|2021-06-20 21:39:10|559.11|555.11|559.24|555.24|559.26|555.26|559.11|555.11|13
1624225160000|2021-06-20 21:39:20|559.38|555.38|559.43|555.43|559.43|555.43|559.37|555.37|11
1624225170000|2021-06-20 21:39:30|559.42|555.42|559.54|555.54|559.64|555.64|559.42|555.42|13
1624225180000|2021-06-20 21:39:40|559.65|555.65|560.11|556.11|560.15|556.15|559.65|555.65|10
1624225190000|2021-06-20 21:39:50|560.1|556.1|560.16|556.16|560.16|556.16|559.93|555.93|16
1624225200000|2021-06-20 21:40:00|560.03|556.03|559.95|555.95|560.03|556.03|559.95|555.95|11
1624225210000|2021-06-20 21:40:10|559.94|555.94|559.84|555.84|559.95|555.95|559.84|555.84|6
1624225220000|2021-06-20 21:40:20|559.83|555.83|559.79|555.79|559.83|555.83|559.79|555.79|5
1624225230000|2021-06-20 21:40:30|559.8|555.8|559.49|555.49|559.8|555.8|559.49|555.49|15
1624225240000|2021-06-20 21:40:40|559.48|555.48|559.45|555.45|559.48|555.48|559.44|555.44|6
1624225250000|2021-06-20 21:40:50|559.46|555.46|559.36|555.36|559.46|555.46|559.36|555.36|3
1624225260000|2021-06-20 21:41:00|559.25|555.25|559.24|555.24|559.26|555.26|559.22|555.22|10
1624225270000|2021-06-20 21:41:10|559.23|555.23|559.22|555.22|559.23|555.23|559.22|555.22|2
1624225280000|2021-06-20 21:41:20|559.23|555.23|559.22|555.22|559.23|555.23|559.22|555.22|6
1624225290000|2021-06-20 21:41:30|559.16|555.16|558.9|554.9|559.17|555.17|558.89|554.89|17
1624225300000|2021-06-20 21:41:40|558.91|554.91|558.67|554.67|558.91|554.91|558.63|554.63|14
1624225310000|2021-06-20 21:41:50|558.69|554.69|558.99|554.99|558.99|554.99|558.69|554.69|16
1624225320000|2021-06-20 21:42:00|559.05|555.05|559.11|555.11|559.11|555.11|559.05|555.05|7
1624225330000|2021-06-20 21:42:10|559.12|555.12|559.16|555.16|559.16|555.16|559.12|555.12|2
1624225340000|2021-06-20 21:42:20|559.15|555.15|559.1|555.1|559.16|555.16|559.1|555.1|8
1624225350000|2021-06-20 21:42:30|559.09|555.09|559.09|555.09|559.1|555.1|559.09|555.09|3
1624225360000|2021-06-20 21:42:40|559.12|555.12|559.16|555.16|559.16|555.16|559.12|555.12|6
1624225370000|2021-06-20 21:42:50|559.14|555.14|559.21|555.21|559.21|555.21|559.14|555.14|7
1624225380000|2021-06-20 21:43:00|559.22|555.22|558.98|554.98|559.22|555.22|558.98|554.98|6
1624225390000|2021-06-20 21:43:10|559.04|555.04|558.39|554.39|559.04|555.04|558.39|554.39|18
1624225400000|2021-06-20 21:43:20|558.36|554.36|558.42|554.42|558.42|554.42|558.12|554.12|23
1624225410000|2021-06-20 21:43:30|558.5|554.5|558.37|554.37|558.69|554.69|558.37|554.37|18
1624225420000|2021-06-20 21:43:40|558.36|554.36|558.34|554.34|558.36|554.36|558.3|554.3|9
1624225430000|2021-06-20 21:43:50|558.43|554.43|558.76|554.76|558.76|554.76|558.41|554.41|19
1624225440000|2021-06-20 21:44:00|558.78|554.78|558.6|554.6|558.78|554.78|558.57|554.57|20
1624225450000|2021-06-20 21:44:10|558.61|554.61|558.82|554.82|558.85|554.85|558.61|554.61|18
1624225460000|2021-06-20 21:44:20|558.81|554.81|559.05|555.05|559.05|555.05|558.79|554.79|15
1624225470000|2021-06-20 21:44:30|559.08|555.08|559.2|555.2|559.2|555.2|559.04|555.04|17
1624225480000|2021-06-20 21:44:40|559.3|555.3|559.24|555.24|559.31|555.31|559.24|555.24|12
1624225490000|2021-06-20 21:44:50|559.25|555.25|559.24|555.24|559.25|555.25|559.22|555.22|6
1624225500000|2021-06-20 21:45:00|559.25|555.25|559.41|555.41|559.52|555.52|559.25|555.25|15
1624225510000|2021-06-20 21:45:10|559.31|555.31|559.19|555.19|559.32|555.32|559.14|555.14|20
1624225520000|2021-06-20 21:45:20|559.21|555.21|559.15|555.15|559.21|555.21|559.14|555.14|10
1624225530000|2021-06-20 21:45:30|559.14|555.14|559.17|555.17|559.17|555.17|559.11|555.11|8
1624225540000|2021-06-20 21:45:40|559.18|555.18|559.38|555.38|559.43|555.43|559.18|555.18|22
1624225550000|2021-06-20 21:45:50|559.37|555.37|559.16|555.16|559.38|555.38|559.16|555.16|13
1624225560000|2021-06-20 21:46:00|559.17|555.17|558.91|554.91|559.17|555.17|558.91|554.91|14
1624225570000|2021-06-20 21:46:10|558.8|554.8|558.39|554.39|558.8|554.8|558.39|554.39|12
1624225580000|2021-06-20 21:46:20|558.38|554.38|558.29|554.29|558.38|554.38|558.29|554.29|6
1624225590000|2021-06-20 21:46:30|558.28|554.28|558.48|554.48|558.48|554.48|558.27|554.27|18
1624225600000|2021-06-20 21:46:40|558.47|554.47|558.29|554.29|558.66|554.66|558.29|554.29|19
1624225610000|2021-06-20 21:46:50|558.3|554.3|558.27|554.27|558.3|554.3|558.26|554.26|4
1624225620000|2021-06-20 21:47:00|558.24|554.24|558.3|554.3|558.31|554.31|558.24|554.24|8
1624225630000|2021-06-20 21:47:10|558.31|554.31|558.33|554.33|558.37|554.37|558.3|554.3|11
1624225640000|2021-06-20 21:47:20|558.32|554.32|558.4|554.4|558.4|554.4|558.3|554.3|14
1624225650000|2021-06-20 21:47:30|558.43|554.43|558.35|554.35|558.43|554.43|558.35|554.35|5
1624225660000|2021-06-20 21:47:40|558.36|554.36|558.42|554.42|558.42|554.42|558.33|554.33|6
1624225670000|2021-06-20 21:47:50|558.4|554.4|558.75|554.75|558.75|554.75|558.39|554.39|12
1624225680000|2021-06-20 21:48:00|558.73|554.73|559.26|555.26|559.26|555.26|558.72|554.72|13
1624225690000|2021-06-20 21:48:10|559.28|555.28|559.09|555.09|559.28|555.28|558.98|554.98|18
1624225700000|2021-06-20 21:48:20|559.1|555.1|558.97|554.97|559.1|555.1|558.85|554.85|11
1624225710000|2021-06-20 21:48:30|558.96|554.96|558.73|554.73|558.96|554.96|558.71|554.71|10
1624225720000|2021-06-20 21:48:40|558.69|554.69|558.56|554.56|558.69|554.69|558.53|554.53|10
1624225730000|2021-06-20 21:48:50|558.55|554.55|558.33|554.33|558.55|554.55|558.3|554.3|13
1624225740000|2021-06-20 21:49:00|558.34|554.34|558.64|554.64|558.68|554.68|558.34|554.34|21
1624225750000|2021-06-20 21:49:10|558.63|554.63|558.42|554.42|558.63|554.63|558.41|554.41|9
1624225760000|2021-06-20 21:49:20|558.36|554.36|558.35|554.35|558.37|554.37|558.35|554.35|4
1624225780000|2021-06-20 21:49:40|558.34|554.34|558.28|554.28|558.35|554.35|558.28|554.28|8
1624225790000|2021-06-20 21:49:50|558.27|554.27|558.27|554.27|558.28|554.28|558.26|554.26|4
1624225800000|2021-06-20 21:50:00|558.23|554.23|558.28|554.28|558.29|554.29|558.19|554.19|9
1624225810000|2021-06-20 21:50:10|558.29|554.29|558.22|554.22|558.3|554.3|558.22|554.22|11
1624225820000|2021-06-20 21:50:20|558.21|554.21|558.23|554.23|558.24|554.24|558.19|554.19|8
1624225830000|2021-06-20 21:50:30|558.24|554.24|558.2|554.2|558.24|554.24|558.2|554.2|12
1624225840000|2021-06-20 21:50:40|558.23|554.23|558.17|554.17|558.23|554.23|558.17|554.17|4
1624225850000|2021-06-20 21:50:50|558.14|554.14|558.06|554.06|558.14|554.14|558.06|554.06|9
1624225860000|2021-06-20 21:51:00|558.05|554.05|558.07|554.07|558.11|554.11|558.03|554.03|11
1624225870000|2021-06-20 21:51:10|558.08|554.08|558.05|554.05|558.08|554.08|558.04|554.04|7
1624225880000|2021-06-20 21:51:20|558.01|554.01|557.9|553.9|558.01|554.01|557.9|553.9|5
1624225890000|2021-06-20 21:51:30|557.89|553.89|557.99|553.99|557.99|553.99|557.86|553.86|10
1624225900000|2021-06-20 21:51:40|558.05|554.05|557.87|553.87|558.06|554.06|557.87|553.87|13
1624225910000|2021-06-20 21:51:50|557.88|553.88|557.85|553.85|557.88|553.88|557.82|553.82|11
1624225920000|2021-06-20 21:52:00|557.84|553.84|558.07|554.07|558.07|554.07|557.83|553.83|16
1624225930000|2021-06-20 21:52:10|558.06|554.06|558.12|554.12|558.13|554.13|558.03|554.03|15
1624225940000|2021-06-20 21:52:20|558.14|554.14|558.18|554.18|558.18|554.18|558.12|554.12|8
1624225950000|2021-06-20 21:52:30|558.17|554.17|558.17|554.17|558.17|554.17|558.09|554.09|17
1624225960000|2021-06-20 21:52:40|558.18|554.18|558.23|554.23|558.23|554.23|558.18|554.18|8
1624225970000|2021-06-20 21:52:50|558.22|554.22|558.19|554.19|558.22|554.22|558.19|554.19|6
1624225980000|2021-06-20 21:53:00|558.18|554.18|558.34|554.34|558.34|554.34|558.18|554.18|9
1624225990000|2021-06-20 21:53:10|558.33|554.33|558.48|554.48|558.48|554.48|558.33|554.33|14
1624226000000|2021-06-20 21:53:20|558.44|554.44|558.45|554.45|558.49|554.49|558.43|554.43|15
1624226010000|2021-06-20 21:53:30|558.44|554.44|558.44|554.44|558.44|554.44|558.44|554.44|1
1624226020000|2021-06-20 21:53:40|558.45|554.45|558.36|554.36|558.45|554.45|558.36|554.36|6
1624226030000|2021-06-20 21:53:50|558.31|554.31|558.3|554.3|558.31|554.31|558.3|554.3|2
1624226040000|2021-06-20 21:54:00|558.31|554.31|558.4|554.4|558.4|554.4|558.3|554.3|6
1624226050000|2021-06-20 21:54:10|558.41|554.41|558.41|554.41|558.42|554.42|558.41|554.41|5
1624226060000|2021-06-20 21:54:20|558.42|554.42|558.4|554.4|558.42|554.42|558.4|554.4|3
1624226070000|2021-06-20 21:54:30|558.41|554.41|558.38|554.38|558.41|554.41|558.38|554.38|4
1624226080000|2021-06-20 21:54:40|558.4|554.4|558.31|554.31|558.4|554.4|558.31|554.31|6
1624226090000|2021-06-20 21:54:50|558.32|554.32|558.33|554.33|558.33|554.33|558.32|554.32|2
1624226100000|2021-06-20 21:55:00|558.35|554.35|558.34|554.34|558.35|554.35|558.34|554.34|2
1624226110000|2021-06-20 21:55:10|558.32|554.32|558.31|554.31|558.32|554.32|558.31|554.31|2
1624226120000|2021-06-20 21:55:20|558.32|554.32|558.32|554.32|558.32|554.32|558.32|554.32|1
1624226130000|2021-06-20 21:55:30|558.33|554.33|558.35|554.35|558.35|554.35|558.33|554.33|2
1624226140000|2021-06-20 21:55:40|558.34|554.34|558.34|554.34|558.34|554.34|558.34|554.34|1
1624226170000|2021-06-20 21:56:10|558.33|554.33|558.33|554.33|558.33|554.33|558.33|554.33|1
1624226180000|2021-06-20 21:56:20|558.31|554.31|558.31|554.31|558.31|554.31|558.31|554.31|1
1624226190000|2021-06-20 21:56:30|558.33|554.33|558.33|554.33|558.33|554.33|558.33|554.33|1
1624226200000|2021-06-20 21:56:40|558.29|554.29|558.3|554.3|558.3|554.3|558.29|554.29|2
1624226210000|2021-06-20 21:56:50|558.29|554.29|558.29|554.29|558.29|554.29|558.29|554.29|1
1624226220000|2021-06-20 21:57:00|558.26|554.26|558.06|554.06|558.26|554.26|558.06|554.06|12
1624226230000|2021-06-20 21:57:10|558.05|554.05|557.86|553.86|558.05|554.05|557.85|553.85|19
1624226240000|2021-06-20 21:57:20|557.84|553.84|558.1|554.1|558.1|554.1|557.84|553.84|18
1624226250000|2021-06-20 21:57:30|558.11|554.11|558.05|554.05|558.11|554.11|558.04|554.04|7
1624226260000|2021-06-20 21:57:40|558.04|554.04|558.03|554.03|558.04|554.04|558.01|554.01|6
1624226270000|2021-06-20 21:57:50|558.02|554.02|558.01|554.01|558.02|554.02|558.01|554.01|2
1624226280000|2021-06-20 21:58:00|557.99|553.99|558.04|554.04|558.04|554.04|557.99|553.99|5
1624226290000|2021-06-20 21:58:10|558.06|554.06|558.05|554.05|558.07|554.07|558.05|554.05|10
1624226300000|2021-06-20 21:58:20|558.06|554.06|558.06|554.06|558.07|554.07|558.06|554.06|3
1624226310000|2021-06-20 21:58:30|558.07|554.07|558.07|554.07|558.07|554.07|558.06|554.06|3
1624226320000|2021-06-20 21:58:40|558.09|554.09|558.1|554.1|558.1|554.1|558.09|554.09|4
1624226330000|2021-06-20 21:58:50|558.09|554.09|558.1|554.1|558.1|554.1|558.09|554.09|4
1624226340000|2021-06-20 21:59:00|558.09|554.09|558.1|554.1|558.1|554.1|558.09|554.09|2
1624226350000|2021-06-20 21:59:10|558.09|554.09|558.1|554.1|558.1|554.1|558.09|554.09|10
1624226360000|2021-06-20 21:59:20|558.09|554.09|558.13|554.13|558.13|554.13|558.09|554.09|9
1624226370000|2021-06-20 21:59:30|558.12|554.12|558.12|554.12|558.12|554.12|558.12|554.12|1
1624226380000|2021-06-20 21:59:40|558.13|554.13|557.93|553.93|558.13|554.13|557.93|553.93|6
1624226390000|2021-06-20 21:59:50|557.92|553.92|557.88|553.88|557.92|553.92|557.88|553.88|4
1624226400000|2021-06-20 22:00:00|557.93|553.93|558.09|554.09|558.16|554.16|557.91|553.91|14
1624226410000|2021-06-20 22:00:10|558.18|554.18|558.11|554.11|558.21|554.21|558.11|554.11|13
1624226420000|2021-06-20 22:00:20|558.22|554.22|558.24|554.24|558.25|554.25|558.2|554.2|11
1624226430000|2021-06-20 22:00:30|558.25|554.25|558.25|554.25|558.25|554.25|558.24|554.24|3
1624226440000|2021-06-20 22:00:40|558.24|554.24|558.26|554.26|558.26|554.26|558.24|554.24|5
1624226450000|2021-06-20 22:00:50|558.25|554.25|558.2|554.2|558.25|554.25|558.19|554.19|7
1624226460000|2021-06-20 22:01:00|558.22|554.22|558.3|554.3|558.33|554.33|558.19|554.19|14
1624226470000|2021-06-20 22:01:10|558.31|554.31|558.4|554.4|558.4|554.4|558.28|554.28|17
1624226480000|2021-06-20 22:01:20|558.34|554.34|558.54|554.54|558.54|554.54|558.34|554.34|9
1624226490000|2021-06-20 22:01:30|558.56|554.56|558.65|554.65|558.66|554.66|558.56|554.56|7
1624226500000|2021-06-20 22:01:40|558.66|554.66|558.54|554.54|558.73|554.73|558.53|554.53|12
1624226510000|2021-06-20 22:01:50|558.55|554.55|558.56|554.56|558.61|554.61|558.55|554.55|5
1624226520000|2021-06-20 22:02:00|558.55|554.55|558.61|554.61|558.61|554.61|558.55|554.55|11
1624226530000|2021-06-20 22:02:10|558.62|554.62|558.55|554.55|558.62|554.62|558.55|554.55|9
1624226540000|2021-06-20 22:02:20|558.56|554.56|558.6|554.6|558.62|554.62|558.56|554.56|10
1624226550000|2021-06-20 22:02:30|558.61|554.61|558.72|554.72|558.73|554.73|558.61|554.61|4
1624226560000|2021-06-20 22:02:40|558.8|554.8|558.77|554.77|558.8|554.8|558.74|554.74|6
1624226570000|2021-06-20 22:02:50|558.8|554.8|558.82|554.82|558.82|554.82|558.8|554.8|3
1624226580000|2021-06-20 22:03:00|558.83|554.83|558.62|554.62|558.83|554.83|558.61|554.61|10
1624226590000|2021-06-20 22:03:10|558.61|554.61|558.29|554.29|558.61|554.61|558.26|554.26|14
1624226600000|2021-06-20 22:03:20|558.3|554.3|558.71|554.71|558.74|554.74|558.24|554.24|16
1624226610000|2021-06-20 22:03:30|558.72|554.72|558.72|554.72|558.72|554.72|558.72|554.72|1
1624226620000|2021-06-20 22:03:40|558.74|554.74|558.97|554.97|558.98|554.98|558.74|554.74|10
1624226630000|2021-06-20 22:03:50|558.94|554.94|558.86|554.86|558.96|554.96|558.84|554.84|12
1624226640000|2021-06-20 22:04:00|558.9|554.9|558.93|554.93|558.96|554.96|558.9|554.9|10
1624226650000|2021-06-20 22:04:10|558.94|554.94|558.91|554.91|558.94|554.94|558.91|554.91|3
1624226660000|2021-06-20 22:04:20|558.9|554.9|558.9|554.9|559.06|555.06|558.9|554.9|13
1624226670000|2021-06-20 22:04:30|559.15|555.15|558.92|554.92|559.19|555.19|558.92|554.92|12
1624226680000|2021-06-20 22:04:40|558.93|554.93|559.23|555.23|559.23|555.23|558.93|554.93|14
1624226690000|2021-06-20 22:04:50|559.27|555.27|558.96|554.96|559.27|555.27|558.92|554.92|7
1624226700000|2021-06-20 22:05:00|559.13|555.13|559.52|555.52|559.72|555.72|558.93|554.93|18
1624226710000|2021-06-20 22:05:10|559.6|555.6|559.56|555.56|559.61|555.61|559.53|555.53|11
1624226720000|2021-06-20 22:05:20|559.54|555.54|559.71|555.71|559.71|555.71|559.53|555.53|13
1624226730000|2021-06-20 22:05:30|559.73|555.73|559.68|555.68|559.73|555.73|559.68|555.68|5
1624226740000|2021-06-20 22:05:40|559.71|555.71|559.71|555.71|559.75|555.75|559.68|555.68|14
1624226750000|2021-06-20 22:05:50|559.69|555.69|559.71|555.71|559.75|555.75|559.69|555.69|8
1624226760000|2021-06-20 22:06:00|559.74|555.74|559.72|555.72|559.75|555.75|559.71|555.71|8
1624226770000|2021-06-20 22:06:10|559.73|555.73|559.7|555.7|559.73|555.73|559.67|555.67|9
1624226780000|2021-06-20 22:06:20|559.75|555.75|559.82|555.82|559.91|555.91|559.75|555.75|9
1624226790000|2021-06-20 22:06:30|559.81|555.81|559.91|555.91|559.91|555.91|559.75|555.75|12
1624226800000|2021-06-20 22:06:40|559.92|555.92|559.93|555.93|559.94|555.94|559.89|555.89|19
1624226810000|2021-06-20 22:06:50|559.94|555.94|559.95|555.95|559.95|555.95|559.92|555.92|11
1624226820000|2021-06-20 22:07:00|559.96|555.96|559.96|555.96|559.96|555.96|559.96|555.96|1
1624226830000|2021-06-20 22:07:10|559.95|555.95|560.01|556.01|560.02|556.02|559.95|555.95|3
1624226840000|2021-06-20 22:07:20|560.02|556.02|560.07|556.07|560.07|556.07|560.02|556.02|3
1624226850000|2021-06-20 22:07:30|560.06|556.06|560.07|556.07|560.07|556.07|560.05|556.05|4
1624226860000|2021-06-20 22:07:40|560.08|556.08|560.08|556.08|560.08|556.08|560.08|556.08|1
1624226870000|2021-06-20 22:07:50|560.07|556.07|560.08|556.08|560.08|556.08|560.07|556.07|2
1624226880000|2021-06-20 22:08:00|560.07|556.07|559.93|555.93|560.07|556.07|559.91|555.91|16
1624226890000|2021-06-20 22:08:10|559.95|555.95|559.99|555.99|559.99|555.99|559.95|555.95|5
1624226900000|2021-06-20 22:08:20|560|556|560.04|556.04|560.04|556.04|559.99|555.99|12
1624226910000|2021-06-20 22:08:30|560.07|556.07|560.09|556.09|560.11|556.11|560.07|556.07|8
1624226920000|2021-06-20 22:08:40|560.08|556.08|559.65|555.65|560.08|556.08|559.65|555.65|10
1624226930000|2021-06-20 22:08:50|559.66|555.66|559.82|555.82|559.86|555.86|559.66|555.66|18
1624226940000|2021-06-20 22:09:00|559.83|555.83|559.78|555.78|559.86|555.86|559.77|555.77|16
1624226950000|2021-06-20 22:09:10|559.77|555.77|559.8|555.8|559.81|555.81|559.77|555.77|13
1624226960000|2021-06-20 22:09:20|559.81|555.81|559.72|555.72|559.81|555.81|559.71|555.71|9
1624226970000|2021-06-20 22:09:30|559.67|555.67|559.4|555.4|559.67|555.67|559.4|555.4|15
1624226980000|2021-06-20 22:09:40|559.38|555.38|558.98|554.98|559.38|555.38|558.98|554.98|15
1624226990000|2021-06-20 22:09:50|558.96|554.96|558.86|554.86|558.96|554.96|558.84|554.84|13
1624227000000|2021-06-20 22:10:00|558.88|554.88|559.09|555.09|559.09|555.09|558.88|554.88|17
1624227010000|2021-06-20 22:10:10|559.07|555.07|559.33|555.33|559.33|555.33|559.06|555.06|11
1624227020000|2021-06-20 22:10:20|559.34|555.34|559.39|555.39|559.4|555.4|559.34|555.34|3
1624227030000|2021-06-20 22:10:30|559.41|555.41|559.5|555.5|559.59|555.59|559.41|555.41|16
1624227040000|2021-06-20 22:10:40|559.48|555.48|559.53|555.53|559.58|555.58|559.47|555.47|22
1624227050000|2021-06-20 22:10:50|559.57|555.57|559.6|555.6|559.62|555.62|559.52|555.52|12
1624227060000|2021-06-20 22:11:00|559.61|555.61|559.58|555.58|559.66|555.66|559.55|555.55|20
1624227070000|2021-06-20 22:11:10|559.56|555.56|559.66|555.66|559.66|555.66|559.54|555.54|20
1624227080000|2021-06-20 22:11:20|559.68|555.68|559.81|555.81|559.81|555.81|559.66|555.66|11
1624227090000|2021-06-20 22:11:30|559.84|555.84|559.58|555.58|559.95|555.95|559.55|555.55|16
1624227100000|2021-06-20 22:11:40|559.78|555.78|559.85|555.85|559.86|555.86|559.69|555.69|22
1624227110000|2021-06-20 22:11:50|559.88|555.88|559.92|555.92|559.92|555.92|559.88|555.88|2
1624227120000|2021-06-20 22:12:00|559.96|555.96|560|556|560.03|556.03|559.94|555.94|11
1624227130000|2021-06-20 22:12:10|560.01|556.01|559.76|555.76|560.02|556.02|559.76|555.76|15
1624227140000|2021-06-20 22:12:20|559.75|555.75|559.47|555.47|559.75|555.75|559.44|555.44|23
1624227150000|2021-06-20 22:12:30|559.46|555.46|559.1|555.1|559.49|555.49|559.1|555.1|18
1624227160000|2021-06-20 22:12:40|559.09|555.09|558.9|554.9|559.15|555.15|558.88|554.88|22
1624227170000|2021-06-20 22:12:50|558.89|554.89|558.37|554.37|558.89|554.89|558.34|554.34|17
1624227180000|2021-06-20 22:13:00|558.38|554.38|558.14|554.14|558.38|554.38|558.11|554.11|16
1624227190000|2021-06-20 22:13:10|558.13|554.13|558.11|554.11|558.13|554.13|558.06|554.06|11
1624227200000|2021-06-20 22:13:20|558.03|554.03|557.69|553.69|558.03|554.03|557.6|553.6|17
1624227210000|2021-06-20 22:13:30|557.7|553.7|557.67|553.67|557.74|553.74|557.64|553.64|7
1624227220000|2021-06-20 22:13:40|557.64|553.64|557.72|553.72|557.76|553.76|557.64|553.64|12
1624227230000|2021-06-20 22:13:50|557.67|553.67|557.72|553.72|557.72|553.72|557.65|553.65|8
1624227240000|2021-06-20 22:14:00|557.71|553.71|557.69|553.69|557.72|553.72|557.56|553.56|7
1624227250000|2021-06-20 22:14:10|557.68|553.68|557.74|553.74|557.74|553.74|557.65|553.65|16
1624227260000|2021-06-20 22:14:20|557.73|553.73|557.68|553.68|557.74|553.74|557.68|553.68|6
1624227270000|2021-06-20 22:14:30|557.69|553.69|557.8|553.8|557.8|553.8|557.69|553.69|12
1624227280000|2021-06-20 22:14:40|557.83|553.83|557.96|553.96|557.98|553.98|557.81|553.81|19
1624227290000|2021-06-20 22:14:50|557.98|553.98|557.8|553.8|557.98|553.98|557.8|553.8|16
1624227300000|2021-06-20 22:15:00|557.85|553.85|558.05|554.05|558.05|554.05|557.78|553.78|17
1624227310000|2021-06-20 22:15:10|558.04|554.04|558|554|558.07|554.07|557.98|553.98|17
1624227320000|2021-06-20 22:15:20|558.04|554.04|558.1|554.1|558.11|554.11|557.97|553.97|18
1624227330000|2021-06-20 22:15:30|558.11|554.11|558.21|554.21|558.21|554.21|558.11|554.11|7
1624227340000|2021-06-20 22:15:40|558.22|554.22|558.26|554.26|558.27|554.27|558.22|554.22|10
1624227350000|2021-06-20 22:15:50|558.27|554.27|558.52|554.52|558.52|554.52|558.22|554.22|16
1624227360000|2021-06-20 22:16:00|558.55|554.55|558.55|554.55|558.63|554.63|558.54|554.54|13
1624227370000|2021-06-20 22:16:10|558.57|554.57|558.59|554.59|558.61|554.61|558.55|554.55|18
1624227380000|2021-06-20 22:16:20|558.63|554.63|558.77|554.77|558.77|554.77|558.63|554.63|14
1624227390000|2021-06-20 22:16:30|558.76|554.76|558.78|554.78|558.8|554.8|558.74|554.74|15
1624227400000|2021-06-20 22:16:40|558.79|554.79|558.77|554.77|558.79|554.79|558.77|554.77|3
1624227410000|2021-06-20 22:16:50|558.76|554.76|558.47|554.47|558.76|554.76|558.45|554.45|14
1624227420000|2021-06-20 22:17:00|558.46|554.46|558.51|554.51|558.55|554.55|558.42|554.42|12
1624227430000|2021-06-20 22:17:10|558.52|554.52|558.58|554.58|558.59|554.59|558.52|554.52|11
1624227440000|2021-06-20 22:17:20|558.57|554.57|558.56|554.56|558.58|554.58|558.53|554.53|12
1624227450000|2021-06-20 22:17:30|558.55|554.55|558.57|554.57|558.72|554.72|558.55|554.55|12
1624227460000|2021-06-20 22:17:40|558.56|554.56|558.65|554.65|558.66|554.66|558.56|554.56|13
1624227470000|2021-06-20 22:17:50|558.62|554.62|558.68|554.68|558.69|554.69|558.62|554.62|8
1624227480000|2021-06-20 22:18:00|558.69|554.69|558.8|554.8|558.8|554.8|558.69|554.69|8
1624227490000|2021-06-20 22:18:10|558.79|554.79|558.71|554.71|558.8|554.8|558.7|554.7|12
1624227500000|2021-06-20 22:18:20|558.72|554.72|558.72|554.72|558.72|554.72|558.72|554.72|1
1624227520000|2021-06-20 22:18:40|558.73|554.73|558.74|554.74|558.74|554.74|558.73|554.73|2
1624227540000|2021-06-20 22:19:00|558.75|554.75|558.75|554.75|558.75|554.75|558.75|554.75|1
1624227550000|2021-06-20 22:19:10|558.74|554.74|558.72|554.72|558.74|554.74|558.7|554.7|5
1624227560000|2021-06-20 22:19:20|558.73|554.73|558.74|554.74|558.74|554.74|558.72|554.72|6
1624227570000|2021-06-20 22:19:30|558.75|554.75|559.02|555.02|559.02|555.02|558.75|554.75|17
1624227580000|2021-06-20 22:19:40|559.01|555.01|559.1|555.1|559.13|555.13|558.94|554.94|15
1624227590000|2021-06-20 22:19:50|559.09|555.09|559.12|555.12|559.16|555.16|559.09|555.09|15
1624227600000|2021-06-20 22:20:00|559.13|555.13|559.24|555.24|559.24|555.24|559.12|555.12|7
1624227610000|2021-06-20 22:20:10|559.31|555.31|559.3|555.3|559.31|555.31|559.28|555.28|4
1624227620000|2021-06-20 22:20:20|559.34|555.34|559.41|555.41|559.41|555.41|559.23|555.23|5
1624227640000|2021-06-20 22:20:40|559.36|555.36|559.36|555.36|559.39|555.39|559.35|555.35|10
1624227650000|2021-06-20 22:20:50|559.35|555.35|559.35|555.35|559.38|555.38|559.35|555.35|6
1624227660000|2021-06-20 22:21:00|559.34|555.34|559.19|555.19|559.35|555.35|559.19|555.19|13
1624227670000|2021-06-20 22:21:10|559.2|555.2|559.2|555.2|559.22|555.22|559.19|555.19|7
1624227680000|2021-06-20 22:21:20|559.19|555.19|559.19|555.19|559.2|555.2|559.19|555.19|9
1624227690000|2021-06-20 22:21:30|559.17|555.17|558.71|554.71|559.17|555.17|558.71|554.71|21
1624227700000|2021-06-20 22:21:40|558.7|554.7|558.74|554.74|558.82|554.82|558.7|554.7|11
1624227710000|2021-06-20 22:21:50|558.79|554.79|558.67|554.67|558.8|554.8|558.67|554.67|4
1624227720000|2021-06-20 22:22:00|558.71|554.71|558.71|554.71|558.71|554.71|558.69|554.69|5
1624227730000|2021-06-20 22:22:10|558.7|554.7|558.71|554.71|558.73|554.73|558.7|554.7|3
1624227740000|2021-06-20 22:22:20|558.7|554.7|558.52|554.52|558.7|554.7|558.49|554.49|12
1624227750000|2021-06-20 22:22:30|558.49|554.49|558.54|554.54|558.56|554.56|558.49|554.49|16
1624227760000|2021-06-20 22:22:40|558.55|554.55|558.41|554.41|558.56|554.56|558.41|554.41|7
1624227770000|2021-06-20 22:22:50|558.49|554.49|558.49|554.49|558.49|554.49|558.49|554.49|1
1624227780000|2021-06-20 22:23:00|558.48|554.48|558.42|554.42|558.48|554.48|558.42|554.42|5
1624227790000|2021-06-20 22:23:10|558.4|554.4|558.06|554.06|558.4|554.4|558.01|554.01|10
1624227800000|2021-06-20 22:23:20|557.91|553.91|557.55|553.55|557.91|553.91|557.41|553.41|23
1624227810000|2021-06-20 22:23:30|557.61|553.61|557.48|553.48|557.62|553.62|557.43|553.43|8
1624227820000|2021-06-20 22:23:40|557.53|553.53|557.54|553.54|557.54|553.54|557.53|553.53|2
1624227830000|2021-06-20 22:23:50|557.59|553.59|557.79|553.79|557.8|553.8|557.59|553.59|14
1624227840000|2021-06-20 22:24:00|557.78|553.78|557.68|553.68|557.86|553.86|557.68|553.68|14
1624227850000|2021-06-20 22:24:10|557.67|553.67|557.39|553.39|557.71|553.71|557.38|553.38|9
1624227860000|2021-06-20 22:24:20|557.43|553.43|557.37|553.37|557.52|553.52|557.37|553.37|17
1624227870000|2021-06-20 22:24:30|557.38|553.38|557.39|553.39|557.39|553.39|557.37|553.37|11
1624227880000|2021-06-20 22:24:40|557.4|553.4|557.16|553.16|557.4|553.4|557.16|553.16|17
1624227890000|2021-06-20 22:24:50|557.17|553.17|556.89|552.89|557.25|553.25|556.89|552.89|20
1624227900000|2021-06-20 22:25:00|556.87|552.87|557.05|553.05|557.08|553.08|556.87|552.87|13
1624227910000|2021-06-20 22:25:10|557.06|553.06|557.22|553.22|557.27|553.27|557.03|553.03|19
1624227920000|2021-06-20 22:25:20|557.28|553.28|557.49|553.49|557.49|553.49|557.24|553.24|20
1624227930000|2021-06-20 22:25:30|557.48|553.48|557.5|553.5|557.58|553.58|557.46|553.46|12
1624227940000|2021-06-20 22:25:40|557.48|553.48|557.67|553.67|557.77|553.77|557.48|553.48|20
1624227950000|2021-06-20 22:25:50|557.68|553.68|557.85|553.85|557.85|553.85|557.68|553.68|15
1624227960000|2021-06-20 22:26:00|557.89|553.89|557.94|553.94|557.94|553.94|557.89|553.89|4
1624227970000|2021-06-20 22:26:10|557.89|553.89|557.91|553.91|557.93|553.93|557.85|553.85|11
1624227980000|2021-06-20 22:26:20|557.87|553.87|557.63|553.63|557.87|553.87|557.59|553.59|11
1624227990000|2021-06-20 22:26:30|557.7|553.7|557.54|553.54|557.76|553.76|557.54|553.54|11
1624228000000|2021-06-20 22:26:40|557.53|553.53|557.52|553.52|557.64|553.64|557.52|553.52|14
1624228010000|2021-06-20 22:26:50|557.54|553.54|557.56|553.56|557.59|553.59|557.52|553.52|16
1624228020000|2021-06-20 22:27:00|557.55|553.55|557.41|553.41|557.55|553.55|557.4|553.4|9
1624228030000|2021-06-20 22:27:10|557.4|553.4|557.59|553.59|557.6|553.6|557.39|553.39|16
1624228040000|2021-06-20 22:27:20|557.62|553.62|557.89|553.89|557.9|553.9|557.62|553.62|13
1624228050000|2021-06-20 22:27:30|557.83|553.83|557.53|553.53|557.83|553.83|557.52|553.52|19
1624228060000|2021-06-20 22:27:40|557.52|553.52|557.51|553.51|557.52|553.52|557.48|553.48|8
1624228070000|2021-06-20 22:27:50|557.49|553.49|557.22|553.22|557.52|553.52|557.22|553.22|11
1624228080000|2021-06-20 22:28:00|557.23|553.23|557.41|553.41|557.48|553.48|557.17|553.17|12
1624228090000|2021-06-20 22:28:10|557.44|553.44|557.28|553.28|557.45|553.45|557.22|553.22|15
1624228100000|2021-06-20 22:28:20|557.31|553.31|557.32|553.32|557.32|553.32|557.3|553.3|5
1624228110000|2021-06-20 22:28:30|557.34|553.34|557.48|553.48|557.54|553.54|557.34|553.34|9
1624228120000|2021-06-20 22:28:40|557.49|553.49|557.48|553.48|557.5|553.5|557.48|553.48|5
1624228140000|2021-06-20 22:29:00|557.47|553.47|557.21|553.21|557.47|553.47|557.21|553.21|4
1624228150000|2021-06-20 22:29:10|557.19|553.19|556.89|552.89|557.21|553.21|556.89|552.89|7
1624228160000|2021-06-20 22:29:20|556.85|552.85|556.64|552.64|556.89|552.89|556.58|552.58|24
1624228170000|2021-06-20 22:29:30|556.61|552.61|556.52|552.52|556.8|552.8|556.52|552.52|13
1624228180000|2021-06-20 22:29:40|556.53|552.53|556.44|552.44|556.58|552.58|556.43|552.43|11
1624228190000|2021-06-20 22:29:50|556.46|552.46|556.12|552.12|556.46|552.46|556.03|552.03|24
1624228200000|2021-06-20 22:30:00|556.04|552.04|556.15|552.15|556.25|552.25|555.94|551.94|23
1624228210000|2021-06-20 22:30:10|556.16|552.16|556.37|552.37|556.38|552.38|556.13|552.13|17
1624228220000|2021-06-20 22:30:20|556.36|552.36|556.38|552.38|556.42|552.42|556.34|552.34|18
1624228230000|2021-06-20 22:30:30|556.4|552.4|556.75|552.75|556.75|552.75|556.39|552.39|19
1624228240000|2021-06-20 22:30:40|556.93|552.93|557.38|553.38|557.43|553.43|556.93|552.93|19
1624228250000|2021-06-20 22:30:50|557.4|553.4|557.45|553.45|557.46|553.46|557.4|553.4|5
1624228260000|2021-06-20 22:31:00|557.49|553.49|557.74|553.74|557.74|553.74|557.44|553.44|12
1624228270000|2021-06-20 22:31:10|557.75|553.75|558.5|554.5|558.5|554.5|557.75|553.75|22
1624228280000|2021-06-20 22:31:20|558.49|554.49|558.56|554.56|558.58|554.58|558.48|554.48|11
1624228290000|2021-06-20 22:31:30|558.55|554.55|558.76|554.76|559.13|555.13|558.55|554.55|21
1624228300000|2021-06-20 22:31:40|558.58|554.58|558.84|554.84|558.84|554.84|558.54|554.54|20
1624228310000|2021-06-20 22:31:50|558.85|554.85|559.1|555.1|559.18|555.18|558.83|554.83|19
1624228320000|2021-06-20 22:32:00|559.11|555.11|558.94|554.94|559.14|555.14|558.9|554.9|20
1624228330000|2021-06-20 22:32:10|558.95|554.95|558.9|554.9|558.95|554.95|558.9|554.9|10
1624228340000|2021-06-20 22:32:20|558.95|554.95|559.01|555.01|559.01|555.01|558.84|554.84|18
1624228350000|2021-06-20 22:32:30|558.96|554.96|558.74|554.74|558.98|554.98|558.72|554.72|17
1624228360000|2021-06-20 22:32:40|558.76|554.76|558.79|554.79|558.79|554.79|558.7|554.7|9
1624228370000|2021-06-20 22:32:50|558.76|554.76|558.53|554.53|558.87|554.87|558.53|554.53|10
1624228380000|2021-06-20 22:33:00|558.55|554.55|558.54|554.54|558.57|554.57|558.52|554.52|18
1624228390000|2021-06-20 22:33:10|558.56|554.56|558.79|554.79|558.8|554.8|558.56|554.56|11
1624228400000|2021-06-20 22:33:20|558.77|554.77|558.73|554.73|558.77|554.77|558.71|554.71|13
1624228410000|2021-06-20 22:33:30|558.72|554.72|558.71|554.71|558.72|554.72|558.71|554.71|10
1624228420000|2021-06-20 22:33:40|558.72|554.72|558.71|554.71|558.72|554.72|558.7|554.7|6
1624228430000|2021-06-20 22:33:50|558.7|554.7|558.52|554.52|558.72|554.72|558.52|554.52|11
1624228440000|2021-06-20 22:34:00|558.51|554.51|558.3|554.3|558.51|554.51|558.3|554.3|17
1624228450000|2021-06-20 22:34:10|558.31|554.31|558.31|554.31|558.34|554.34|558.3|554.3|9
1624228460000|2021-06-20 22:34:20|558.3|554.3|558.29|554.29|558.3|554.3|558.27|554.27|5
1624228480000|2021-06-20 22:34:40|558.24|554.24|558.21|554.21|558.24|554.24|558.11|554.11|3
1624228490000|2021-06-20 22:34:50|558.15|554.15|558.12|554.12|558.21|554.21|558.11|554.11|13
1624228500000|2021-06-20 22:35:00|558.11|554.11|557.97|553.97|558.21|554.21|557.97|553.97|13
1624228510000|2021-06-20 22:35:10|558.07|554.07|557.73|553.73|558.07|554.07|557.61|553.61|18
1624228520000|2021-06-20 22:35:20|557.72|553.72|557.89|553.89|557.89|553.89|557.63|553.63|20
1624228530000|2021-06-20 22:35:30|557.84|553.84|557.76|553.76|557.9|553.9|557.76|553.76|20
1624228540000|2021-06-20 22:35:40|557.79|553.79|557.72|553.72|557.79|553.79|557.7|553.7|9
1624228550000|2021-06-20 22:35:50|557.71|553.71|557.79|553.79|557.79|553.79|557.71|553.71|13
1624228560000|2021-06-20 22:36:00|557.82|553.82|558.06|554.06|558.21|554.21|557.82|553.82|16
1624228570000|2021-06-20 22:36:10|558.07|554.07|558.32|554.32|558.32|554.32|558.06|554.06|16
1624228580000|2021-06-20 22:36:20|558.35|554.35|558.55|554.55|558.56|554.56|558.35|554.35|13
1624228590000|2021-06-20 22:36:30|558.6|554.6|558.6|554.6|558.68|554.68|558.59|554.59|16
1624228600000|2021-06-20 22:36:40|558.54|554.54|558.79|554.79|558.79|554.79|558.48|554.48|18
1624228610000|2021-06-20 22:36:50|558.78|554.78|558.82|554.82|558.82|554.82|558.78|554.78|2
1624228620000|2021-06-20 22:37:00|558.83|554.83|558.82|554.82|558.83|554.83|558.82|554.82|2
1624228630000|2021-06-20 22:37:10|558.85|554.85|558.73|554.73|558.85|554.85|558.72|554.72|8
1624228640000|2021-06-20 22:37:20|558.72|554.72|558.55|554.55|558.72|554.72|558.53|554.53|7
1624228650000|2021-06-20 22:37:30|558.54|554.54|558.55|554.55|558.56|554.56|558.53|554.53|6
1624228660000|2021-06-20 22:37:40|558.54|554.54|558.55|554.55|558.55|554.55|558.53|554.53|4
1624228670000|2021-06-20 22:37:50|558.54|554.54|558.54|554.54|558.55|554.55|558.53|554.53|7
1624228680000|2021-06-20 22:38:00|558.53|554.53|558.5|554.5|558.53|554.53|558.5|554.5|4
1624228690000|2021-06-20 22:38:10|558.49|554.49|558.49|554.49|558.49|554.49|558.49|554.49|1
1624228700000|2021-06-20 22:38:20|558.5|554.5|558.82|554.82|558.84|554.84|558.49|554.49|16
1624228710000|2021-06-20 22:38:30|558.81|554.81|558.77|554.77|558.82|554.82|558.76|554.76|7
1624228720000|2021-06-20 22:38:40|558.76|554.76|558.78|554.78|558.8|554.8|558.76|554.76|9
1624228730000|2021-06-20 22:38:50|558.77|554.77|558.77|554.77|558.77|554.77|558.77|554.77|1
1624228740000|2021-06-20 22:39:00|558.78|554.78|559.02|555.02|559.03|555.03|558.76|554.76|9
1624228750000|2021-06-20 22:39:10|559|555|558.98|554.98|559|555|558.88|554.88|17
1624228760000|2021-06-20 22:39:20|559.02|555.02|559.18|555.18|559.19|555.19|559|555|13
1624228770000|2021-06-20 22:39:30|559.19|555.19|559.23|555.23|559.25|555.25|559.19|555.19|6
1624228780000|2021-06-20 22:39:40|559.25|555.25|559.18|555.18|559.26|555.26|559.18|555.18|19
1624228790000|2021-06-20 22:39:50|559.17|555.17|559.07|555.07|559.17|555.17|559.05|555.05|17
1624228800000|2021-06-20 22:40:00|559.06|555.06|559.04|555.04|559.16|555.16|559|555|12
1624228810000|2021-06-20 22:40:10|559.12|555.12|559.11|555.11|559.17|555.17|559.09|555.09|14
1624228820000|2021-06-20 22:40:20|559.1|555.1|559.08|555.08|559.1|555.1|559.04|555.04|7
1624228830000|2021-06-20 22:40:30|559.07|555.07|559.2|555.2|559.2|555.2|559.07|555.07|14
1624228840000|2021-06-20 22:40:40|559.19|555.19|559.28|555.28|559.28|555.28|559.19|555.19|12
1624228850000|2021-06-20 22:40:50|559.26|555.26|559.24|555.24|559.27|555.27|559.22|555.22|7
1624228870000|2021-06-20 22:41:10|559.26|555.26|559.27|555.27|559.27|555.27|559.26|555.26|2
1624228880000|2021-06-20 22:41:20|559.26|555.26|559.3|555.3|559.31|555.31|559.26|555.26|10
1624228890000|2021-06-20 22:41:30|559.29|555.29|559.33|555.33|559.34|555.34|559.29|555.29|10
1624228900000|2021-06-20 22:41:40|559.32|555.32|559.35|555.35|559.35|555.35|559.28|555.28|11
1624228910000|2021-06-20 22:41:50|559.36|555.36|559.36|555.36|559.36|555.36|559.36|555.36|1
1624228920000|2021-06-20 22:42:00|559.35|555.35|559.36|555.36|559.36|555.36|559.35|555.35|6
1624228930000|2021-06-20 22:42:10|559.35|555.35|559.54|555.54|559.56|555.56|559.34|555.34|15
1624228940000|2021-06-20 22:42:20|559.55|555.55|559.51|555.51|559.55|555.55|559.48|555.48|9
1624228950000|2021-06-20 22:42:30|559.52|555.52|559.57|555.57|559.59|555.59|559.52|555.52|18
1624228960000|2021-06-20 22:42:40|559.58|555.58|559.64|555.64|559.66|555.66|559.57|555.57|15
1624228970000|2021-06-20 22:42:50|559.63|555.63|559.61|555.61|559.63|555.63|559.61|555.61|2
1624228980000|2021-06-20 22:43:00|559.58|555.58|559.85|555.85|559.85|555.85|559.55|555.55|15
1624228990000|2021-06-20 22:43:10|559.87|555.87|559.9|555.9|559.91|555.91|559.87|555.87|5
1624229000000|2021-06-20 22:43:20|559.92|555.92|559.95|555.95|559.95|555.95|559.89|555.89|16
1624229010000|2021-06-20 22:43:30|559.94|555.94|559.92|555.92|559.96|555.96|559.91|555.91|12
1624229020000|2021-06-20 22:43:40|559.94|555.94|559.95|555.95|559.99|555.99|559.93|555.93|16
1624229030000|2021-06-20 22:43:50|559.96|555.96|560.01|556.01|560.01|556.01|559.96|555.96|7
1624229040000|2021-06-20 22:44:00|560.02|556.02|560.11|556.11|560.11|556.11|559.98|555.98|10
1624229050000|2021-06-20 22:44:10|560.15|556.15|560.26|556.26|560.31|556.31|560.15|556.15|19
1624229060000|2021-06-20 22:44:20|560.25|556.25|560.25|556.25|560.29|556.29|560.25|556.25|6
1624229070000|2021-06-20 22:44:30|560.29|556.29|560.36|556.36|560.36|556.36|560.29|556.29|5
1624229080000|2021-06-20 22:44:40|560.35|556.35|560.38|556.38|560.49|556.49|560.34|556.34|16
1624229090000|2021-06-20 22:44:50|560.4|556.4|560.4|556.4|560.41|556.41|560.36|556.36|5
1624229100000|2021-06-20 22:45:00|560.41|556.41|560.43|556.43|560.5|556.5|560.41|556.41|9
1624229110000|2021-06-20 22:45:10|560.44|556.44|560.49|556.49|560.49|556.49|560.44|556.44|11
1624229120000|2021-06-20 22:45:20|560.48|556.48|560.48|556.48|560.48|556.48|560.47|556.47|3
1624229130000|2021-06-20 22:45:30|560.49|556.49|560.66|556.66|560.68|556.68|560.48|556.48|17
1624229140000|2021-06-20 22:45:40|560.65|556.65|560.63|556.63|560.66|556.66|560.62|556.62|9
1624229150000|2021-06-20 22:45:50|560.64|556.64|560.38|556.38|560.67|556.67|560.38|556.38|15
1624229160000|2021-06-20 22:46:00|560.37|556.37|560.16|556.16|560.37|556.37|560.15|556.15|13
1624229170000|2021-06-20 22:46:10|560.17|556.17|560.02|556.02|560.17|556.17|560|556|13
1624229180000|2021-06-20 22:46:20|559.97|555.97|560|556|560.01|556.01|559.97|555.97|4
1624229190000|2021-06-20 22:46:30|559.96|555.96|559.69|555.69|559.96|555.96|559.67|555.67|9
1624229200000|2021-06-20 22:46:40|559.67|555.67|559.67|555.67|559.69|555.69|559.67|555.67|13
1624229210000|2021-06-20 22:46:50|559.69|555.69|559.88|555.88|559.92|555.92|559.69|555.69|16
1624229220000|2021-06-20 22:47:00|559.86|555.86|559.89|555.89|559.9|555.9|559.84|555.84|14
1624229230000|2021-06-20 22:47:10|559.88|555.88|559.91|555.91|559.92|555.92|559.88|555.88|11
1624229240000|2021-06-20 22:47:20|559.9|555.9|559.86|555.86|559.94|555.94|559.83|555.83|16
1624229250000|2021-06-20 22:47:30|559.85|555.85|559.76|555.76|559.85|555.85|559.69|555.69|10
1624229260000|2021-06-20 22:47:40|559.74|555.74|559.73|555.73|559.78|555.78|559.7|555.7|6
1624229270000|2021-06-20 22:47:50|559.77|555.77|559.66|555.66|559.78|555.78|559.66|555.66|7
1624229300000|2021-06-20 22:48:20|559.67|555.67|559.66|555.66|559.67|555.67|559.66|555.66|2
1624229320000|2021-06-20 22:48:40|559.7|555.7|559.76|555.76|559.76|555.76|559.7|555.7|4
1624229330000|2021-06-20 22:48:50|559.77|555.77|559.42|555.42|559.77|555.77|559.41|555.41|6
1624229340000|2021-06-20 22:49:00|559.4|555.4|559.24|555.24|559.4|555.4|559.2|555.2|16
1624229350000|2021-06-20 22:49:10|559.22|555.22|559.04|555.04|559.22|555.22|559.04|555.04|14
1624229360000|2021-06-20 22:49:20|559.03|555.03|559.08|555.08|559.14|555.14|559.03|555.03|10
1624229370000|2021-06-20 22:49:30|559.04|555.04|559.05|555.05|559.05|555.05|559.04|555.04|2
1624229380000|2021-06-20 22:49:40|559.03|555.03|558.7|554.7|559.11|555.11|558.68|554.68|18
1624229390000|2021-06-20 22:49:50|558.69|554.69|558.6|554.6|558.73|554.73|558.6|554.6|16
1624229400000|2021-06-20 22:50:00|558.53|554.53|558.54|554.54|558.69|554.69|558.53|554.53|16
1624229410000|2021-06-20 22:50:10|558.55|554.55|558.54|554.54|558.6|554.6|558.45|554.45|9
1624229420000|2021-06-20 22:50:20|558.53|554.53|558.74|554.74|558.77|554.77|558.53|554.53|15
1624229430000|2021-06-20 22:50:30|558.71|554.71|558.87|554.87|558.87|554.87|558.71|554.71|11
1624229440000|2021-06-20 22:50:40|558.86|554.86|558.9|554.9|558.9|554.9|558.85|554.85|11
1624229450000|2021-06-20 22:50:50|558.89|554.89|558.99|554.99|558.99|554.99|558.88|554.88|13
1624229460000|2021-06-20 22:51:00|558.97|554.97|558.96|554.96|558.98|554.98|558.96|554.96|12
1624229470000|2021-06-20 22:51:10|558.97|554.97|558.85|554.85|558.97|554.97|558.77|554.77|8
1624229480000|2021-06-20 22:51:20|558.87|554.87|558.88|554.88|558.92|554.92|558.84|554.84|12
1624229490000|2021-06-20 22:51:30|558.86|554.86|558.83|554.83|558.9|554.9|558.82|554.82|17
1624229500000|2021-06-20 22:51:40|558.84|554.84|558.87|554.87|558.91|554.91|558.83|554.83|15
1624229510000|2021-06-20 22:51:50|558.86|554.86|558.77|554.77|558.91|554.91|558.77|554.77|14
1624229520000|2021-06-20 22:52:00|558.82|554.82|558.81|554.81|558.86|554.86|558.75|554.75|14
1624229530000|2021-06-20 22:52:10|558.84|554.84|558.7|554.7|558.84|554.84|558.7|554.7|8
1624229540000|2021-06-20 22:52:20|558.72|554.72|558.89|554.89|558.89|554.89|558.72|554.72|15
1624229550000|2021-06-20 22:52:30|558.87|554.87|558.85|554.85|558.89|554.89|558.82|554.82|15
1624229560000|2021-06-20 22:52:40|558.86|554.86|558.88|554.88|558.88|554.88|558.85|554.85|10
1624229570000|2021-06-20 22:52:50|558.85|554.85|558.85|554.85|558.88|554.88|558.85|554.85|5
1624229580000|2021-06-20 22:53:00|558.88|554.88|558.91|554.91|558.92|554.92|558.87|554.87|5
1624229590000|2021-06-20 22:53:10|558.92|554.92|558.91|554.91|558.92|554.92|558.91|554.91|4
1624229600000|2021-06-20 22:53:20|558.93|554.93|559.08|555.08|559.08|555.08|558.91|554.91|11
1624229610000|2021-06-20 22:53:30|559.09|555.09|559.2|555.2|559.2|555.2|559.09|555.09|7
1624229620000|2021-06-20 22:53:40|559.18|555.18|559.15|555.15|559.18|555.18|559.15|555.15|7
1624229630000|2021-06-20 22:53:50|559.14|555.14|559.15|555.15|559.17|555.17|559.12|555.12|7
1624229640000|2021-06-20 22:54:00|559.09|555.09|559.18|555.18|559.18|555.18|559.08|555.08|11
1624229650000|2021-06-20 22:54:10|559.17|555.17|559.17|555.17|559.17|555.17|559.17|555.17|1
1624229660000|2021-06-20 22:54:20|559.18|555.18|559.2|555.2|559.2|555.2|559.18|555.18|5
1624229670000|2021-06-20 22:54:30|559.21|555.21|559.18|555.18|559.21|555.21|559.16|555.16|7
1624229700000|2021-06-20 22:55:00|559.13|555.13|559.18|555.18|559.18|555.18|559.12|555.12|4
1624229730000|2021-06-20 22:55:30|559.15|555.15|559.08|555.08|559.15|555.15|559.08|555.08|3
1624229740000|2021-06-20 22:55:40|559.07|555.07|559.11|555.11|559.15|555.15|559.07|555.07|9
1624229760000|2021-06-20 22:56:00|559.1|555.1|559.07|555.07|559.1|555.1|559.06|555.06|5
1624229770000|2021-06-20 22:56:10|559.08|555.08|559.08|555.08|559.08|555.08|559.08|555.08|1
1624229790000|2021-06-20 22:56:30|559.07|555.07|559.07|555.07|559.07|555.07|559.07|555.07|1
1624229800000|2021-06-20 22:56:40|559.06|555.06|559.06|555.06|559.06|555.06|559.06|555.06|1
1624229810000|2021-06-20 22:56:50|559.07|555.07|559.08|555.08|559.08|555.08|559.07|555.07|2
1624229820000|2021-06-20 22:57:00|559.07|555.07|558.82|554.82|559.07|555.07|558.81|554.81|5
1624229830000|2021-06-20 22:57:10|559.05|555.05|559.05|555.05|559.05|555.05|559.05|555.05|1
1624229840000|2021-06-20 22:57:20|559.07|555.07|559.05|555.05|559.07|555.07|559.05|555.05|2
1624229860000|2021-06-20 22:57:40|558.97|554.97|558.97|554.97|558.97|554.97|558.97|554.97|1
1624229880000|2021-06-20 22:58:00|559.05|555.05|559.03|555.03|559.09|555.09|558.99|554.99|7
1624229890000|2021-06-20 22:58:10|559|555|559.12|555.12|559.12|555.12|558.97|554.97|16
1624229900000|2021-06-20 22:58:20|559.13|555.13|559.12|555.12|559.13|555.13|559.12|555.12|4
1624229910000|2021-06-20 22:58:30|559.11|555.11|559.15|555.15|559.15|555.15|559.06|555.06|6
1624229920000|2021-06-20 22:58:40|559.14|555.14|559.13|555.13|559.14|555.14|559.13|555.13|6
1624229930000|2021-06-20 22:58:50|559.17|555.17|559.07|555.07|559.17|555.17|559.07|555.07|8
1624229940000|2021-06-20 22:59:00|559.08|555.08|559.08|555.08|559.1|555.1|559.08|555.08|8
1624229950000|2021-06-20 22:59:10|559.13|555.13|558.88|554.88|559.14|555.14|558.82|554.82|8
1624229960000|2021-06-20 22:59:20|558.91|554.91|558.91|554.91|558.94|554.94|558.91|554.91|12
1624229970000|2021-06-20 22:59:30|558.94|554.94|558.89|554.89|558.94|554.94|558.85|554.85|15
1624229980000|2021-06-20 22:59:40|558.88|554.88|558.82|554.82|558.89|554.89|558.82|554.82|9
1624229990000|2021-06-20 22:59:50|558.83|554.83|558.45|554.45|558.83|554.83|558.4|554.4|16
1624230000000|2021-06-20 23:00:00|558.46|554.46|559.04|555.04|559.04|555.04|558.46|554.46|19
1624230010000|2021-06-20 23:00:10|559.03|555.03|559.07|555.07|559.07|555.07|558.93|554.93|14
1624230020000|2021-06-20 23:00:20|559.11|555.11|559.09|555.09|559.11|555.11|559.08|555.08|3
1624230030000|2021-06-20 23:00:30|559.11|555.11|559.1|555.1|559.15|555.15|559.01|555.01|12
1624230040000|2021-06-20 23:00:40|559.07|555.07|559.11|555.11|559.11|555.11|559.06|555.06|16
1624230050000|2021-06-20 23:00:50|559.07|555.07|559.07|555.07|559.11|555.11|559.06|555.06|11
1624230060000|2021-06-20 23:01:00|559.06|555.06|559.07|555.07|559.09|555.09|559.06|555.06|14
1624230070000|2021-06-20 23:01:10|559.08|555.08|559.18|555.18|559.18|555.18|559.07|555.07|8
1624230080000|2021-06-20 23:01:20|559.19|555.19|559.08|555.08|559.19|555.19|559.06|555.06|9
1624230090000|2021-06-20 23:01:30|559.09|555.09|558.78|554.78|559.09|555.09|558.78|554.78|10
1624230100000|2021-06-20 23:01:40|558.77|554.77|558.61|554.61|558.77|554.77|558.61|554.61|21
1624230110000|2021-06-20 23:01:50|558.6|554.6|558.66|554.66|558.66|554.66|558.55|554.55|13
1624230120000|2021-06-20 23:02:00|558.65|554.65|558.6|554.6|558.65|554.65|558.6|554.6|11
1624230130000|2021-06-20 23:02:10|558.59|554.59|558.44|554.44|558.59|554.59|558.44|554.44|8
1624230140000|2021-06-20 23:02:20|558.45|554.45|558.39|554.39|558.48|554.48|558.39|554.39|21
1624230150000|2021-06-20 23:02:30|558.38|554.38|558.15|554.15|558.39|554.39|558.15|554.15|15
1624230160000|2021-06-20 23:02:40|558.05|554.05|557.9|553.9|558.05|554.05|557.9|553.9|9
1624230170000|2021-06-20 23:02:50|557.89|553.89|557.83|553.83|557.89|553.89|557.79|553.79|11
1624230180000|2021-06-20 23:03:00|557.82|553.82|557.76|553.76|557.82|553.82|557.75|553.75|7
1624230190000|2021-06-20 23:03:10|557.75|553.75|557.75|553.75|557.75|553.75|557.75|553.75|1
1624230200000|2021-06-20 23:03:20|557.76|553.76|557.82|553.82|557.87|553.87|557.75|553.75|11
1624230210000|2021-06-20 23:03:30|557.59|553.59|557.54|553.54|557.6|553.6|557.52|553.52|15
1624230220000|2021-06-20 23:03:40|557.53|553.53|557.35|553.35|557.53|553.53|557.26|553.26|19
1624230230000|2021-06-20 23:03:50|557.34|553.34|557.24|553.24|557.38|553.38|557.24|553.24|21
1624230240000|2021-06-20 23:04:00|557.18|553.18|557.43|553.43|557.43|553.43|557.14|553.14|15
1624230250000|2021-06-20 23:04:10|557.41|553.41|557.21|553.21|557.43|553.43|557.21|553.21|14
1624230260000|2021-06-20 23:04:20|557.22|553.22|557.06|553.06|557.22|553.22|557.06|553.06|13
1624230270000|2021-06-20 23:04:30|557.08|553.08|556.99|552.99|557.11|553.11|556.99|552.99|8
1624230280000|2021-06-20 23:04:40|557|553|556.91|552.91|557.04|553.04|556.83|552.83|8
1624230290000|2021-06-20 23:04:50|556.92|552.92|556.91|552.91|556.92|552.92|556.9|552.9|4
1624230300000|2021-06-20 23:05:00|556.9|552.9|556.76|552.76|556.9|552.9|556.68|552.68|17
1624230310000|2021-06-20 23:05:10|556.77|552.77|556.96|552.96|556.97|552.97|556.76|552.76|18
1624230320000|2021-06-20 23:05:20|557.01|553.01|557.03|553.03|557.04|553.04|556.95|552.95|15
1624230330000|2021-06-20 23:05:30|557.01|553.01|557.13|553.13|557.15|553.15|556.99|552.99|14
1624230340000|2021-06-20 23:05:40|557.12|553.12|557.12|553.12|557.15|553.15|557.1|553.1|19
1624230350000|2021-06-20 23:05:50|557.03|553.03|557.14|553.14|557.14|553.14|557.03|553.03|13
1624230360000|2021-06-20 23:06:00|557.13|553.13|557|553|557.13|553.13|557|553|17
1624230370000|2021-06-20 23:06:10|557.01|553.01|556.98|552.98|557.04|553.04|556.98|552.98|8
1624230380000|2021-06-20 23:06:20|556.97|552.97|557.13|553.13|557.13|553.13|556.96|552.96|13
1624230390000|2021-06-20 23:06:30|557.12|553.12|557.06|553.06|557.12|553.12|556.96|552.96|16
1624230400000|2021-06-20 23:06:40|556.98|552.98|557.03|553.03|557.06|553.06|556.98|552.98|11
1624230410000|2021-06-20 23:06:50|557.04|553.04|557.03|553.03|557.06|553.06|557|553|8
1624230420000|2021-06-20 23:07:00|557.04|553.04|557.09|553.09|557.1|553.1|557.04|553.04|13
1624230430000|2021-06-20 23:07:10|557.08|553.08|557.06|553.06|557.13|553.13|557.06|553.06|19
1624230440000|2021-06-20 23:07:20|557.07|553.07|557.05|553.05|557.09|553.09|557.04|553.04|15
1624230450000|2021-06-20 23:07:30|557.06|553.06|557.17|553.17|557.17|553.17|557.06|553.06|15
1624230460000|2021-06-20 23:07:40|557.16|553.16|557.14|553.14|557.18|553.18|557.12|553.12|17
1624230470000|2021-06-20 23:07:50|557.12|553.12|557.13|553.13|557.14|553.14|557.11|553.11|7
1624230480000|2021-06-20 23:08:00|557.16|553.16|557.26|553.26|557.26|553.26|557.16|553.16|13
1624230490000|2021-06-20 23:08:10|557.25|553.25|557.19|553.19|557.26|553.26|557.19|553.19|15
1624230500000|2021-06-20 23:08:20|557.18|553.18|557.22|553.22|557.25|553.25|557.18|553.18|17
1624230510000|2021-06-20 23:08:30|557.25|553.25|557.23|553.23|557.25|553.25|557.15|553.15|10
1624230520000|2021-06-20 23:08:40|557.22|553.22|557.22|553.22|557.25|553.25|557.15|553.15|10
1624230530000|2021-06-20 23:08:50|557.21|553.21|557.28|553.28|557.31|553.31|557.21|553.21|13
1624230540000|2021-06-20 23:09:00|557.27|553.27|557.27|553.27|557.37|553.37|557.27|553.27|18
1624230550000|2021-06-20 23:09:10|557.37|553.37|557.3|553.3|557.37|553.37|557.27|553.27|12
1624230560000|2021-06-20 23:09:20|557.34|553.34|557.22|553.22|557.34|553.34|557.22|553.22|15
1624230570000|2021-06-20 23:09:30|557.23|553.23|557.18|553.18|557.26|553.26|557.18|553.18|5
1624230580000|2021-06-20 23:09:40|557.04|553.04|557.06|553.06|557.06|553.06|557.04|553.04|4
1624230590000|2021-06-20 23:09:50|557.07|553.07|557.03|553.03|557.07|553.07|557.03|553.03|3
1624230600000|2021-06-20 23:10:00|557.02|553.02|557.09|553.09|557.1|553.1|557.02|553.02|12
1624230610000|2021-06-20 23:10:10|557.08|553.08|557.76|553.76|557.86|553.86|557.08|553.08|20
1624230620000|2021-06-20 23:10:20|557.81|553.81|558.11|554.11|558.12|554.12|557.77|553.77|20
1624230630000|2021-06-20 23:10:30|558.15|554.15|558.65|554.65|558.65|554.65|558.15|554.15|16
1624230640000|2021-06-20 23:10:40|558.66|554.66|558.8|554.8|558.81|554.81|558.61|554.61|11
1624230650000|2021-06-20 23:10:50|558.83|554.83|558.91|554.91|558.92|554.92|558.8|554.8|12
1624230660000|2021-06-20 23:11:00|558.92|554.92|558.78|554.78|558.94|554.94|558.77|554.77|12
1624230670000|2021-06-20 23:11:10|558.79|554.79|558.74|554.74|558.8|554.8|558.7|554.7|14
1624230680000|2021-06-20 23:11:20|558.75|554.75|559.01|555.01|559.03|555.03|558.73|554.73|18
1624230690000|2021-06-20 23:11:30|559.02|555.02|559.05|555.05|559.07|555.07|559.02|555.02|9
1624230700000|2021-06-20 23:11:40|559.07|555.07|559.03|555.03|559.08|555.08|558.95|554.95|8
1624230710000|2021-06-20 23:11:50|559.04|555.04|559|555|559.05|555.05|558.98|554.98|9
1624230720000|2021-06-20 23:12:00|558.98|554.98|559.01|555.01|559.02|555.02|558.91|554.91|15
1624230730000|2021-06-20 23:12:10|559.02|555.02|558.87|554.87|559.02|555.02|558.87|554.87|9
1624230740000|2021-06-20 23:12:20|558.9|554.9|559.01|555.01|559.01|555.01|558.88|554.88|9
1624230750000|2021-06-20 23:12:30|558.99|554.99|559.04|555.04|559.04|555.04|558.96|554.96|15
1624230760000|2021-06-20 23:12:40|559.03|555.03|559.03|555.03|559.04|555.04|559|555|8
1624230770000|2021-06-20 23:12:50|559.01|555.01|559.03|555.03|559.03|555.03|559.01|555.01|4
1624230780000|2021-06-20 23:13:00|559.02|555.02|559|555|559.11|555.11|559|555|11
1624230790000|2021-06-20 23:13:10|558.97|554.97|559.01|555.01|559.01|555.01|558.95|554.95|6
1624230800000|2021-06-20 23:13:20|558.98|554.98|558.98|554.98|558.98|554.98|558.98|554.98|1
1624230810000|2021-06-20 23:13:30|559.01|555.01|558.85|554.85|559.01|555.01|558.84|554.84|7
1624230820000|2021-06-20 23:13:40|558.86|554.86|558.86|554.86|558.86|554.86|558.85|554.85|5
1624230830000|2021-06-20 23:13:50|558.83|554.83|558.8|554.8|558.83|554.83|558.8|554.8|2
1624230840000|2021-06-20 23:14:00|558.83|554.83|558.83|554.83|558.83|554.83|558.83|554.83|1
1624230850000|2021-06-20 23:14:10|558.8|554.8|558.78|554.78|558.83|554.83|558.78|554.78|5
1624230860000|2021-06-20 23:14:20|558.76|554.76|558.87|554.87|558.88|554.88|558.74|554.74|7
1624230870000|2021-06-20 23:14:30|558.86|554.86|558.92|554.92|558.94|554.94|558.85|554.85|5
1624230880000|2021-06-20 23:14:40|558.94|554.94|558.9|554.9|558.94|554.94|558.88|554.88|10
1624230890000|2021-06-20 23:14:50|558.92|554.92|559.33|555.33|559.33|555.33|558.92|554.92|17
1624230900000|2021-06-20 23:15:00|559.34|555.34|559.37|555.37|559.38|555.38|559.34|555.34|10
1624230910000|2021-06-20 23:15:10|559.36|555.36|559.54|555.54|559.56|555.56|559.36|555.36|13
1624230920000|2021-06-20 23:15:20|559.55|555.55|559.79|555.79|559.83|555.83|559.55|555.55|12
1624230930000|2021-06-20 23:15:30|559.8|555.8|559.76|555.76|559.85|555.85|559.76|555.76|14
1624230940000|2021-06-20 23:15:40|559.73|555.73|559.4|555.4|559.73|555.73|559.4|555.4|16
1624230950000|2021-06-20 23:15:50|559.41|555.41|559.53|555.53|559.53|555.53|559.38|555.38|13
1624230960000|2021-06-20 23:16:00|559.57|555.57|559.43|555.43|559.6|555.6|559.35|555.35|19
1624230970000|2021-06-20 23:16:10|559.42|555.42|559.42|555.42|559.43|555.43|559.34|555.34|7
1624230980000|2021-06-20 23:16:20|559.43|555.43|559.42|555.42|559.43|555.43|559.42|555.42|6
1624230990000|2021-06-20 23:16:30|559.41|555.41|559.43|555.43|559.44|555.44|559.4|555.4|10
1624231000000|2021-06-20 23:16:40|559.44|555.44|559.46|555.46|559.47|555.47|559.44|555.44|4
1624231010000|2021-06-20 23:16:50|559.56|555.56|559.57|555.57|559.58|555.58|559.55|555.55|6
1624231020000|2021-06-20 23:17:00|559.51|555.51|559.56|555.56|559.56|555.56|559.5|555.5|9
1624231030000|2021-06-20 23:17:10|559.55|555.55|559.66|555.66|559.66|555.66|559.55|555.55|15
1624231040000|2021-06-20 23:17:20|559.65|555.65|559.65|555.65|559.66|555.66|559.65|555.65|5
1624231050000|2021-06-20 23:17:30|559.7|555.7|559.69|555.69|559.71|555.71|559.67|555.67|9
1624231060000|2021-06-20 23:17:40|559.68|555.68|559.66|555.66|559.68|555.68|559.65|555.65|6
1624231070000|2021-06-20 23:17:50|559.67|555.67|559.66|555.66|559.67|555.67|559.66|555.66|2
1624231080000|2021-06-20 23:18:00|559.67|555.67|559.66|555.66|559.67|555.67|559.65|555.65|7
1624231090000|2021-06-20 23:18:10|559.68|555.68|559.64|555.64|559.68|555.68|559.64|555.64|6
1624231100000|2021-06-20 23:18:20|559.65|555.65|559.62|555.62|559.65|555.65|559.62|555.62|5
1624231110000|2021-06-20 23:18:30|559.63|555.63|560.22|556.22|560.22|556.22|559.63|555.63|17
1624231120000|2021-06-20 23:18:40|560.24|556.24|560.33|556.33|560.33|556.33|560.23|556.23|10
1624231130000|2021-06-20 23:18:50|560.34|556.34|560.37|556.37|560.37|556.37|560.34|556.34|8
1624231140000|2021-06-20 23:19:00|560.38|556.38|560.38|556.38|560.4|556.4|560.38|556.38|9
1624231150000|2021-06-20 23:19:10|560.39|556.39|560.41|556.41|560.41|556.41|560.39|556.39|3
1624231160000|2021-06-20 23:19:20|560.42|556.42|560.37|556.37|560.42|556.42|560.35|556.35|8
1624231190000|2021-06-20 23:19:50|560.41|556.41|560.41|556.41|560.41|556.41|560.41|556.41|1
1624231200000|2021-06-20 23:20:00|560.38|556.38|560.39|556.39|560.4|556.4|560.32|556.32|14
1624231210000|2021-06-20 23:20:10|560.38|556.38|559.94|555.94|560.38|556.38|559.8|555.8|17
1624231220000|2021-06-20 23:20:20|559.93|555.93|559.91|555.91|560.11|556.11|559.91|555.91|21
1624231230000|2021-06-20 23:20:30|559.87|555.87|559.82|555.82|559.9|555.9|559.81|555.81|9
1624231240000|2021-06-20 23:20:40|559.81|555.81|559.79|555.79|559.84|555.84|559.78|555.78|10
1624231250000|2021-06-20 23:20:50|559.78|555.78|559.78|555.78|559.78|555.78|559.77|555.77|7
1624231260000|2021-06-20 23:21:00|559.77|555.77|559.97|555.97|560.03|556.03|559.77|555.77|12
1624231270000|2021-06-20 23:21:10|559.96|555.96|559.79|555.79|559.96|555.96|559.75|555.75|12
1624231280000|2021-06-20 23:21:20|559.57|555.57|559.58|555.58|559.58|555.58|559.57|555.57|2
1624231290000|2021-06-20 23:21:30|559.56|555.56|559.53|555.53|559.58|555.58|559.53|555.53|4
1624231300000|2021-06-20 23:21:40|559.51|555.51|559.29|555.29|559.51|555.51|559.29|555.29|6
1624231310000|2021-06-20 23:21:50|559.27|555.27|559.01|555.01|559.3|555.3|558.98|554.98|19
1624231320000|2021-06-20 23:22:00|558.91|554.91|558.68|554.68|558.91|554.91|558.67|554.67|20
1624231330000|2021-06-20 23:22:10|558.69|554.69|558.68|554.68|558.72|554.72|558.67|554.67|13
1624231340000|2021-06-20 23:22:20|558.69|554.69|558.4|554.4|558.72|554.72|558.38|554.38|17
1624231350000|2021-06-20 23:22:30|558.41|554.41|558.43|554.43|558.43|554.43|558.39|554.39|5
1624231360000|2021-06-20 23:22:40|558.47|554.47|558.46|554.46|558.48|554.48|558.43|554.43|11
1624231370000|2021-06-20 23:22:50|558.45|554.45|558.47|554.47|558.47|554.47|558.44|554.44|10
1624231380000|2021-06-20 23:23:00|558.48|554.48|558.41|554.41|558.48|554.48|558.39|554.39|8
1624231390000|2021-06-20 23:23:10|558.42|554.42|558.34|554.34|558.43|554.43|558.34|554.34|5
1624231400000|2021-06-20 23:23:20|558.32|554.32|558.14|554.14|558.34|554.34|558.11|554.11|15
1624231410000|2021-06-20 23:23:30|558.15|554.15|558.17|554.17|558.19|554.19|558.14|554.14|10
1624231420000|2021-06-20 23:23:40|558.16|554.16|558.03|554.03|558.17|554.17|558.01|554.01|13
1624231430000|2021-06-20 23:23:50|558.04|554.04|558|554|558.08|554.08|558|554|8
1624231440000|2021-06-20 23:24:00|558.01|554.01|558|554|558.01|554.01|557.98|553.98|6
1624231450000|2021-06-20 23:24:10|558.02|554.02|558.19|554.19|558.19|554.19|558.01|554.01|12
1624231460000|2021-06-20 23:24:20|558.3|554.3|558.4|554.4|558.4|554.4|558.3|554.3|3
1624231470000|2021-06-20 23:24:30|558.42|554.42|558.24|554.24|558.42|554.42|558.22|554.22|12
1624231480000|2021-06-20 23:24:40|558.27|554.27|558.27|554.27|558.28|554.28|558.27|554.27|3
1624231490000|2021-06-20 23:24:50|558.28|554.28|558.35|554.35|558.35|554.35|558.28|554.28|8
1624231500000|2021-06-20 23:25:00|558.32|554.32|558.36|554.36|558.42|554.42|558.27|554.27|13
1624231510000|2021-06-20 23:25:10|558.41|554.41|558.39|554.39|558.41|554.41|558.21|554.21|13
1624231520000|2021-06-20 23:25:20|558.33|554.33|558.22|554.22|558.36|554.36|558.21|554.21|10
1624231530000|2021-06-20 23:25:30|558.23|554.23|558.22|554.22|558.32|554.32|558.22|554.22|14
1624231540000|2021-06-20 23:25:40|558.23|554.23|558.35|554.35|558.36|554.36|558.22|554.22|10
1624231550000|2021-06-20 23:25:50|558.33|554.33|558.38|554.38|558.41|554.41|558.33|554.33|12
1624231560000|2021-06-20 23:26:00|558.37|554.37|558.4|554.4|558.4|554.4|558.34|554.34|9
1624231570000|2021-06-20 23:26:10|558.42|554.42|558.4|554.4|558.42|554.42|558.39|554.39|7
1624231580000|2021-06-20 23:26:20|558.35|554.35|558.6|554.6|558.6|554.6|558.35|554.35|14
1624231590000|2021-06-20 23:26:30|558.61|554.61|558.6|554.6|558.61|554.61|558.6|554.6|2
1624231600000|2021-06-20 23:26:40|558.63|554.63|558.64|554.64|558.64|554.64|558.63|554.63|4
1624231610000|2021-06-20 23:26:50|558.65|554.65|558.88|554.88|558.88|554.88|558.65|554.65|7
1624231620000|2021-06-20 23:27:00|558.89|554.89|559.01|555.01|559.01|555.01|558.88|554.88|7
1624231630000|2021-06-20 23:27:10|559|555|559.05|555.05|559.09|555.09|559|555|16
1624231640000|2021-06-20 23:27:20|558.91|554.91|558.93|554.93|558.93|554.93|558.83|554.83|15
1624231650000|2021-06-20 23:27:30|558.94|554.94|558.95|554.95|558.99|554.99|558.94|554.94|5
1624231660000|2021-06-20 23:27:40|558.94|554.94|558.87|554.87|558.94|554.94|558.87|554.87|5
1624231670000|2021-06-20 23:27:50|558.89|554.89|558.89|554.89|558.89|554.89|558.89|554.89|1
1624231680000|2021-06-20 23:28:00|558.9|554.9|558.9|554.9|558.9|554.9|558.89|554.89|5
1624231690000|2021-06-20 23:28:10|558.89|554.89|558.88|554.88|558.89|554.89|558.87|554.87|6
1624231700000|2021-06-20 23:28:20|558.89|554.89|558.92|554.92|558.93|554.93|558.89|554.89|5
1624231710000|2021-06-20 23:28:30|558.93|554.93|558.91|554.91|558.93|554.93|558.91|554.91|7
1624231720000|2021-06-20 23:28:40|558.92|554.92|558.72|554.72|558.93|554.93|558.72|554.72|17
1624231730000|2021-06-20 23:28:50|558.73|554.73|558.71|554.71|558.73|554.73|558.71|554.71|7
1624231740000|2021-06-20 23:29:00|558.7|554.7|558.66|554.66|558.71|554.71|558.66|554.66|4
1624231750000|2021-06-20 23:29:10|558.64|554.64|558.13|554.13|558.74|554.74|558.13|554.13|22
1624231760000|2021-06-20 23:29:20|558.11|554.11|558.12|554.12|558.13|554.13|558.1|554.1|11
1624231770000|2021-06-20 23:29:30|558.11|554.11|558.14|554.14|558.18|554.18|558.11|554.11|10
1624231780000|2021-06-20 23:29:40|558.05|554.05|558.05|554.05|558.11|554.11|557.91|553.91|12
1624231790000|2021-06-20 23:29:50|558.01|554.01|558.05|554.05|558.05|554.05|557.94|553.94|6
1624231800000|2021-06-20 23:30:00|558.04|554.04|557.82|553.82|558.06|554.06|557.77|553.77|18
1624231810000|2021-06-20 23:30:10|557.86|553.86|557.95|553.95|557.95|553.95|557.83|553.83|14
1624231820000|2021-06-20 23:30:20|557.96|553.96|557.97|553.97|557.97|553.97|557.94|553.94|9
1624231830000|2021-06-20 23:30:30|557.92|553.92|557.8|553.8|557.92|553.92|557.79|553.79|15
1624231840000|2021-06-20 23:30:40|557.81|553.81|558.18|554.18|558.22|554.22|557.81|553.81|14
1624231850000|2021-06-20 23:30:50|558.24|554.24|558.29|554.29|558.29|554.29|558.24|554.24|5
1624231860000|2021-06-20 23:31:00|558.25|554.25|558.28|554.28|558.29|554.29|558.24|554.24|7
1624231870000|2021-06-20 23:31:10|558.29|554.29|558.04|554.04|558.29|554.29|558.04|554.04|10
1624231880000|2021-06-20 23:31:20|558.05|554.05|558.07|554.07|558.07|554.07|558.04|554.04|8
1624231890000|2021-06-20 23:31:30|558.06|554.06|557.95|553.95|558.07|554.07|557.94|553.94|10
1624231900000|2021-06-20 23:31:40|557.96|553.96|557.94|553.94|557.96|553.96|557.9|553.9|12
1624231910000|2021-06-20 23:31:50|557.93|553.93|557.92|553.92|557.96|553.96|557.92|553.92|6
1624231920000|2021-06-20 23:32:00|557.96|553.96|557.87|553.87|557.96|553.96|557.85|553.85|9
1624231930000|2021-06-20 23:32:10|557.9|553.9|557.95|553.95|557.97|553.97|557.9|553.9|10
1624231940000|2021-06-20 23:32:20|557.94|553.94|558.03|554.03|558.03|554.03|557.94|553.94|11
1624231950000|2021-06-20 23:32:30|558.02|554.02|558.02|554.02|558.03|554.03|558.01|554.01|4
1624231960000|2021-06-20 23:32:40|558.03|554.03|558.08|554.08|558.08|554.08|558|554|10
1624231970000|2021-06-20 23:32:50|558.05|554.05|558.05|554.05|558.11|554.11|558.05|554.05|12
1624231980000|2021-06-20 23:33:00|558.06|554.06|558.22|554.22|558.22|554.22|558.05|554.05|10
1624231990000|2021-06-20 23:33:10|558.23|554.23|558.71|554.71|559.06|555.06|558.22|554.22|22
1624232000000|2021-06-20 23:33:20|558.69|554.69|558.7|554.7|558.71|554.71|558.66|554.66|7
1624232010000|2021-06-20 23:33:30|558.71|554.71|558.69|554.69|558.72|554.72|558.68|554.68|9
1624232020000|2021-06-20 23:33:40|558.7|554.7|558.71|554.71|558.71|554.71|558.68|554.68|3
1624232030000|2021-06-20 23:33:50|558.68|554.68|558.74|554.74|558.74|554.74|558.68|554.68|3
1624232040000|2021-06-20 23:34:00|558.73|554.73|558.7|554.7|558.74|554.74|558.7|554.7|3
1624232060000|2021-06-20 23:34:20|558.71|554.71|558.61|554.61|558.71|554.71|558.6|554.6|6
1624232070000|2021-06-20 23:34:30|558.62|554.62|558.66|554.66|558.66|554.66|558.62|554.62|5
1624232080000|2021-06-20 23:34:40|558.63|554.63|558.49|554.49|558.68|554.68|558.49|554.49|11
1624232090000|2021-06-20 23:34:50|558.51|554.51|558.51|554.51|558.51|554.51|558.5|554.5|3
1624232100000|2021-06-20 23:35:00|558.52|554.52|558.54|554.54|558.54|554.54|558.52|554.52|4
1624232110000|2021-06-20 23:35:10|558.55|554.55|558.48|554.48|558.55|554.55|558.47|554.47|7
1624232120000|2021-06-20 23:35:20|558.47|554.47|558.21|554.21|558.47|554.47|558.19|554.19|15
1624232130000|2021-06-20 23:35:30|558.2|554.2|558.21|554.21|558.23|554.23|558.19|554.19|8
1624232140000|2021-06-20 23:35:40|558.2|554.2|558.19|554.19|558.2|554.2|558.19|554.19|2
1624232150000|2021-06-20 23:35:50|558.21|554.21|558.21|554.21|558.21|554.21|558.2|554.2|5
1624232160000|2021-06-20 23:36:00|558.2|554.2|558.21|554.21|558.21|554.21|558.18|554.18|6
1624232170000|2021-06-20 23:36:10|558.18|554.18|557.97|553.97|558.21|554.21|557.97|553.97|11
1624232180000|2021-06-20 23:36:20|557.95|553.95|557.85|553.85|557.95|553.95|557.85|553.85|3
1624232190000|2021-06-20 23:36:30|557.84|553.84|557.5|553.5|557.84|553.84|557.43|553.43|20
1624232200000|2021-06-20 23:36:40|557.49|553.49|557.51|553.51|557.61|553.61|557.49|553.49|16
1624232210000|2021-06-20 23:36:50|557.5|553.5|557.21|553.21|557.51|553.51|557.2|553.2|18
1624232220000|2021-06-20 23:37:00|557.2|553.2|557.39|553.39|557.4|553.4|557.2|553.2|20
1624232230000|2021-06-20 23:37:10|557.37|553.37|557.37|553.37|557.44|553.44|557.32|553.32|16
1624232240000|2021-06-20 23:37:20|557.38|553.38|557.37|553.37|557.41|553.41|557.36|553.36|11
1624232250000|2021-06-20 23:37:30|557.36|553.36|557.18|553.18|557.36|553.36|557.17|553.17|17
1624232260000|2021-06-20 23:37:40|557.19|553.19|556.91|552.91|557.19|553.19|556.79|552.79|22
1624232270000|2021-06-20 23:37:50|556.9|552.9|556.51|552.51|556.92|552.92|556.36|552.36|22
1624232280000|2021-06-20 23:38:00|556.4|552.4|556.46|552.46|556.51|552.51|556.4|552.4|24
1624232290000|2021-06-20 23:38:10|556.47|552.47|556.47|552.47|556.49|552.49|556.47|552.47|12
1624232300000|2021-06-20 23:38:20|556.46|552.46|556.39|552.39|556.49|552.49|556.18|552.18|15
1624232310000|2021-06-20 23:38:30|556.38|552.38|556.36|552.36|556.4|552.4|556.36|552.36|9
1624232320000|2021-06-20 23:38:40|556.37|552.37|556.32|552.32|556.39|552.39|556.15|552.15|14
1624232330000|2021-06-20 23:38:50|556.29|552.29|556.25|552.25|556.37|552.37|556.2|552.2|17
1624232340000|2021-06-20 23:39:00|556.26|552.26|556.34|552.34|556.38|552.38|556.26|552.26|5
1624232350000|2021-06-20 23:39:10|556.35|552.35|556.45|552.45|556.53|552.53|556.24|552.24|21
1624232360000|2021-06-20 23:39:20|556.46|552.46|556.45|552.45|556.47|552.47|556.41|552.41|10
1624232370000|2021-06-20 23:39:30|556.43|552.43|556.45|552.45|556.45|552.45|556.36|552.36|10
1624232380000|2021-06-20 23:39:40|556.46|552.46|556.44|552.44|556.46|552.46|556.43|552.43|11
1624232390000|2021-06-20 23:39:50|556.43|552.43|556.44|552.44|556.45|552.45|556.41|552.41|16
1624232400000|2021-06-20 23:40:00|556.43|552.43|556.37|552.37|556.44|552.44|556.37|552.37|13
1624232410000|2021-06-20 23:40:10|556.36|552.36|556.31|552.31|556.37|552.37|556.29|552.29|9
1624232420000|2021-06-20 23:40:20|556.29|552.29|556.33|552.33|556.33|552.33|556.29|552.29|3
1624232430000|2021-06-20 23:40:30|556.31|552.31|556.35|552.35|556.35|552.35|556.31|552.31|3
1624232440000|2021-06-20 23:40:40|556.34|552.34|556.33|552.33|556.35|552.35|556.33|552.33|4
1624232450000|2021-06-20 23:40:50|556.31|552.31|556.28|552.28|556.31|552.31|556.24|552.24|6
1624232460000|2021-06-20 23:41:00|556.29|552.29|556.4|552.4|556.43|552.43|556.21|552.21|14
1624232470000|2021-06-20 23:41:10|556.41|552.41|556.31|552.31|556.43|552.43|556.27|552.27|18
1624232480000|2021-06-20 23:41:20|556.32|552.32|556.43|552.43|556.43|552.43|556.32|552.32|10
1624232490000|2021-06-20 23:41:30|556.42|552.42|556.34|552.34|556.43|552.43|556.34|552.34|7
1624232500000|2021-06-20 23:41:40|556.32|552.32|556.35|552.35|556.35|552.35|556.32|552.32|7
1624232510000|2021-06-20 23:41:50|556.36|552.36|556.35|552.35|556.36|552.36|556.33|552.33|5
1624232520000|2021-06-20 23:42:00|556.34|552.34|556.35|552.35|556.41|552.41|556.31|552.31|12
1624232530000|2021-06-20 23:42:10|556.36|552.36|556.53|552.53|556.54|552.54|556.35|552.35|14
1624232540000|2021-06-20 23:42:20|556.54|552.54|556.55|552.55|556.55|552.55|556.52|552.52|6
1624232550000|2021-06-20 23:42:30|556.56|552.56|556.74|552.74|556.74|552.74|556.51|552.51|11
1624232560000|2021-06-20 23:42:40|556.73|552.73|556.74|552.74|556.74|552.74|556.73|552.73|4
1624232570000|2021-06-20 23:42:50|556.77|552.77|556.79|552.79|556.79|552.79|556.76|552.76|4
1624232580000|2021-06-20 23:43:00|556.8|552.8|556.84|552.84|556.84|552.84|556.79|552.79|10
1624232590000|2021-06-20 23:43:10|556.85|552.85|556.77|552.77|556.85|552.85|556.77|552.77|7
1624232600000|2021-06-20 23:43:20|556.81|552.81|556.66|552.66|556.81|552.81|556.65|552.65|10
1624232610000|2021-06-20 23:43:30|556.65|552.65|556.76|552.76|556.83|552.83|556.62|552.62|12
1624232620000|2021-06-20 23:43:40|556.77|552.77|556.83|552.83|556.83|552.83|556.69|552.69|14
1624232630000|2021-06-20 23:43:50|556.82|552.82|556.83|552.83|556.83|552.83|556.82|552.82|8
1624232640000|2021-06-20 23:44:00|556.8|552.8|556.79|552.79|556.82|552.82|556.75|552.75|8
1624232650000|2021-06-20 23:44:10|556.87|552.87|556.86|552.86|556.87|552.87|556.86|552.86|2
1624232660000|2021-06-20 23:44:20|556.83|552.83|556.87|552.87|556.88|552.88|556.83|552.83|6
1624232670000|2021-06-20 23:44:30|556.88|552.88|556.87|552.87|556.88|552.88|556.85|552.85|4
1624232680000|2021-06-20 23:44:40|556.86|552.86|556.75|552.75|556.86|552.86|556.74|552.74|10
1624232690000|2021-06-20 23:44:50|556.74|552.74|556.74|552.74|556.75|552.75|556.74|552.74|9
1624232700000|2021-06-20 23:45:00|556.75|552.75|556.74|552.74|556.75|552.75|556.74|552.74|4
1624232720000|2021-06-20 23:45:20|556.77|552.77|556.82|552.82|556.82|552.82|556.74|552.74|6
1624232730000|2021-06-20 23:45:30|556.81|552.81|556.82|552.82|556.82|552.82|556.8|552.8|3
1624232740000|2021-06-20 23:45:40|556.78|552.78|556.89|552.89|556.89|552.89|556.78|552.78|11
1624232750000|2021-06-20 23:45:50|556.93|552.93|556.94|552.94|556.95|552.95|556.93|552.93|5
1624232760000|2021-06-20 23:46:00|556.95|552.95|556.82|552.82|556.95|552.95|556.79|552.79|19
1624232770000|2021-06-20 23:46:10|556.92|552.92|556.95|552.95|556.97|552.97|556.82|552.82|10
1624232780000|2021-06-20 23:46:20|556.96|552.96|556.94|552.94|556.97|552.97|556.94|552.94|3
1624232790000|2021-06-20 23:46:30|556.95|552.95|557.16|553.16|557.16|553.16|556.89|552.89|10
1624232800000|2021-06-20 23:46:40|557.15|553.15|557.16|553.16|557.16|553.16|557.15|553.15|8
1624232810000|2021-06-20 23:46:50|557.17|553.17|557.17|553.17|557.17|553.17|557.17|553.17|1
1624232820000|2021-06-20 23:47:00|557.14|553.14|557.2|553.2|557.26|553.26|557.14|553.14|14
1624232830000|2021-06-20 23:47:10|557.21|553.21|557.35|553.35|557.35|553.35|557.2|553.2|8
1624232840000|2021-06-20 23:47:20|557.33|553.33|557.34|553.34|557.34|553.34|557.31|553.31|9
1624232850000|2021-06-20 23:47:30|557.33|553.33|557.54|553.54|557.54|553.54|557.3|553.3|14
1624232860000|2021-06-20 23:47:40|557.55|553.55|557.47|553.47|557.56|553.56|557.33|553.33|10
1624232870000|2021-06-20 23:47:50|557.48|553.48|557.47|553.47|557.48|553.48|557.44|553.44|10
1624232880000|2021-06-20 23:48:00|557.48|553.48|557.55|553.55|557.77|553.77|557.47|553.47|19
1624232890000|2021-06-20 23:48:10|557.56|553.56|557.58|553.58|557.58|553.58|557.55|553.55|8
1624232900000|2021-06-20 23:48:20|557.54|553.54|557.57|553.57|557.68|553.68|557.51|553.51|9
1624232920000|2021-06-20 23:48:40|557.71|553.71|557.75|553.75|557.75|553.75|557.71|553.71|2
1624232930000|2021-06-20 23:48:50|557.76|553.76|557.78|553.78|557.88|553.88|557.76|553.76|6
1624232940000|2021-06-20 23:49:00|557.75|553.75|557.95|553.95|557.97|553.97|557.75|553.75|6
1624232950000|2021-06-20 23:49:10|557.92|553.92|557.87|553.87|557.93|553.93|557.87|553.87|3
1624232960000|2021-06-20 23:49:20|557.88|553.88|558.09|554.09|558.09|554.09|557.88|553.88|10
1624232970000|2021-06-20 23:49:30|558.08|554.08|558.29|554.29|558.29|554.29|558.06|554.06|9
1624232980000|2021-06-20 23:49:40|558.28|554.28|558.17|554.17|558.28|554.28|558.16|554.16|15
1624232990000|2021-06-20 23:49:50|558.16|554.16|558.2|554.2|558.2|554.2|558.14|554.14|19
1624233000000|2021-06-20 23:50:00|558.16|554.16|558.17|554.17|558.18|554.18|558.15|554.15|8
1624233010000|2021-06-20 23:50:10|558.16|554.16|558.1|554.1|558.17|554.17|558.05|554.05|16
1624233020000|2021-06-20 23:50:20|558.15|554.15|558.18|554.18|558.2|554.2|558.11|554.11|13
1624233030000|2021-06-20 23:50:30|558.17|554.17|558.28|554.28|558.3|554.3|558.14|554.14|19
1624233040000|2021-06-20 23:50:40|558.29|554.29|558.31|554.31|558.31|554.31|558.28|554.28|11
1624233050000|2021-06-20 23:50:50|558.32|554.32|558.45|554.45|558.45|554.45|558.32|554.32|9
1624233060000|2021-06-20 23:51:00|558.44|554.44|558.4|554.4|558.56|554.56|558.4|554.4|18
1624233070000|2021-06-20 23:51:10|558.42|554.42|558.41|554.41|558.47|554.47|558.39|554.39|10
1624233080000|2021-06-20 23:51:20|558.39|554.39|558.5|554.5|558.5|554.5|558.33|554.33|20
1624233090000|2021-06-20 23:51:30|558.49|554.49|558.51|554.51|558.51|554.51|558.44|554.44|9
1624233100000|2021-06-20 23:51:40|558.53|554.53|558.44|554.44|558.53|554.53|558.44|554.44|12
1624233110000|2021-06-20 23:51:50|558.46|554.46|558.51|554.51|558.52|554.52|558.46|554.46|7
1624233120000|2021-06-20 23:52:00|558.54|554.54|558.59|554.59|558.59|554.59|558.53|554.53|5
1624233140000|2021-06-20 23:52:20|558.58|554.58|558.6|554.6|558.62|554.62|558.58|554.58|9
1624233150000|2021-06-20 23:52:30|558.59|554.59|558.59|554.59|558.59|554.59|558.58|554.58|3
1624233160000|2021-06-20 23:52:40|558.58|554.58|558.58|554.58|558.58|554.58|558.58|554.58|1
1624233170000|2021-06-20 23:52:50|558.59|554.59|558.55|554.55|558.61|554.61|558.54|554.54|8
1624233180000|2021-06-20 23:53:00|558.54|554.54|558.52|554.52|558.55|554.55|558.49|554.49|12
1624233190000|2021-06-20 23:53:10|558.53|554.53|558.61|554.61|558.61|554.61|558.53|554.53|2
1624233200000|2021-06-20 23:53:20|558.62|554.62|558.74|554.74|558.76|554.76|558.62|554.62|15
1624233210000|2021-06-20 23:53:30|558.75|554.75|558.73|554.73|558.76|554.76|558.73|554.73|8
1624233220000|2021-06-20 23:53:40|558.74|554.74|558.95|554.95|558.95|554.95|558.73|554.73|12
1624233230000|2021-06-20 23:53:50|558.96|554.96|558.87|554.87|558.96|554.96|558.87|554.87|3
1624233240000|2021-06-20 23:54:00|558.81|554.81|558.72|554.72|558.94|554.94|558.71|554.71|9
1624233250000|2021-06-20 23:54:10|558.78|554.78|558.72|554.72|558.78|554.78|558.71|554.71|4
1624233260000|2021-06-20 23:54:20|558.73|554.73|558.76|554.76|558.76|554.76|558.73|554.73|7
1624233270000|2021-06-20 23:54:30|558.77|554.77|558.77|554.77|558.77|554.77|558.77|554.77|1
1624233280000|2021-06-20 23:54:40|558.79|554.79|558.58|554.58|558.79|554.79|558.58|554.58|12
1624233290000|2021-06-20 23:54:50|558.57|554.57|558.43|554.43|558.57|554.57|558.42|554.42|12
1624233300000|2021-06-20 23:55:00|558.45|554.45|558.43|554.43|558.45|554.45|558.43|554.43|3
1624233310000|2021-06-20 23:55:10|558.44|554.44|558.43|554.43|558.46|554.46|558.43|554.43|10
1624233320000|2021-06-20 23:55:20|558.44|554.44|558.43|554.43|558.44|554.44|558.43|554.43|4
1624233330000|2021-06-20 23:55:30|558.35|554.35|558.31|554.31|558.35|554.35|558.31|554.31|8
1624233340000|2021-06-20 23:55:40|558.32|554.32|558.39|554.39|558.39|554.39|558.32|554.32|10
1624233350000|2021-06-20 23:55:50|558.38|554.38|558.27|554.27|558.4|554.4|558.27|554.27|16
1624233360000|2021-06-20 23:56:00|558.26|554.26|558.28|554.28|558.3|554.3|558.25|554.25|10
1624233370000|2021-06-20 23:56:10|558.27|554.27|558.29|554.29|558.29|554.29|558.27|554.27|6
1624233380000|2021-06-20 23:56:20|558.28|554.28|558.28|554.28|558.28|554.28|558.27|554.27|5
1624233390000|2021-06-20 23:56:30|558.29|554.29|558.29|554.29|558.31|554.31|558.29|554.29|6
1624233400000|2021-06-20 23:56:40|558.3|554.3|558.44|554.44|558.45|554.45|558.3|554.3|8
1624233410000|2021-06-20 23:56:50|558.5|554.5|558.46|554.46|558.52|554.52|558.45|554.45|5
1624233420000|2021-06-20 23:57:00|558.47|554.47|558.52|554.52|558.52|554.52|558.44|554.44|14
1624233430000|2021-06-20 23:57:10|558.51|554.51|558.64|554.64|558.64|554.64|558.5|554.5|8
1624233440000|2021-06-20 23:57:20|558.62|554.62|558.68|554.68|558.71|554.71|558.57|554.57|8
1624233450000|2021-06-20 23:57:30|558.73|554.73|558.77|554.77|558.77|554.77|558.72|554.72|8
1624233460000|2021-06-20 23:57:40|558.78|554.78|558.77|554.77|558.78|554.78|558.76|554.76|10
1624233470000|2021-06-20 23:57:50|558.76|554.76|558.88|554.88|558.88|554.88|558.76|554.76|5
1624233480000|2021-06-20 23:58:00|558.87|554.87|558.92|554.92|558.92|554.92|558.85|554.85|8
1624233490000|2021-06-20 23:58:10|558.95|554.95|558.93|554.93|558.95|554.95|558.92|554.92|7
1624233500000|2021-06-20 23:58:20|558.92|554.92|558.96|554.96|558.96|554.96|558.92|554.92|4
1624233510000|2021-06-20 23:58:30|558.93|554.93|559.17|555.17|559.17|555.17|558.93|554.93|8
1624233520000|2021-06-20 23:58:40|559.18|555.18|559.09|555.09|559.18|555.18|559.06|555.06|7
1624233530000|2021-06-20 23:58:50|559.1|555.1|558.95|554.95|559.1|555.1|558.94|554.94|4
1624233540000|2021-06-20 23:59:00|558.82|554.82|558.85|554.85|558.9|554.9|558.82|554.82|4
1624233550000|2021-06-20 23:59:10|558.84|554.84|558.73|554.73|558.87|554.87|558.55|554.55|13
1624233560000|2021-06-20 23:59:20|558.63|554.63|558.31|554.31|558.63|554.63|558.31|554.31|21
1624233570000|2021-06-20 23:59:30|558.32|554.32|558.28|554.28|558.33|554.33|558.26|554.26|18
1624233580000|2021-06-20 23:59:40|558.27|554.27|558.01|554.01|558.32|554.32|558.01|554.01|18
1624233590000|2021-06-20 23:59:50|558.03|554.03|558.33|554.33|558.33|554.33|558|554|19
1624233600000|2021-06-21 00:00:00|558.32|554.32|558.36|554.36|558.4|554.4|558.27|554.27|17
1624233610000|2021-06-21 00:00:10|558.38|554.38|557.94|553.94|558.4|554.4|557.87|553.87|19
1624233620000|2021-06-21 00:00:20|558|554|558.56|554.56|558.56|554.56|557.94|553.94|16
1624233630000|2021-06-21 00:00:30|558.59|554.59|559.36|555.36|559.36|555.36|558.59|554.59|13
1624233640000|2021-06-21 00:00:40|559.57|555.57|559.54|555.54|559.57|555.57|559.46|555.46|16
1624233650000|2021-06-21 00:00:50|559.58|555.58|559.5|555.5|559.59|555.59|559.5|555.5|15
1624233660000|2021-06-21 00:01:00|559.49|555.49|559.62|555.62|559.62|555.62|559.49|555.49|18
1624233670000|2021-06-21 00:01:10|559.63|555.63|559.23|555.23|559.67|555.67|559.23|555.23|24
1624233680000|2021-06-21 00:01:20|559.19|555.19|559.16|555.16|559.27|555.27|559.04|555.04|23
1624233690000|2021-06-21 00:01:30|559.23|555.23|560.19|556.19|560.19|556.19|559.23|555.23|19
1624233700000|2021-06-21 00:01:40|560.17|556.17|560.44|556.44|560.44|556.44|559.97|555.97|22
1624233710000|2021-06-21 00:01:50|560.43|556.43|560.29|556.29|560.73|556.73|560.29|556.29|13
1624233720000|2021-06-21 00:02:00|560.3|556.3|561.11|557.11|561.11|557.11|560.27|556.27|22
1624233730000|2021-06-21 00:02:10|561.09|557.09|561.21|557.21|561.29|557.29|561.02|557.02|27
1624233740000|2021-06-21 00:02:20|561.22|557.22|561.19|557.19|561.42|557.42|561.19|557.19|17
1624233750000|2021-06-21 00:02:30|561.3|557.3|561.33|557.33|561.43|557.43|561.3|557.3|8
1624233760000|2021-06-21 00:02:40|561.3|557.3|561.43|557.43|561.43|557.43|561.21|557.21|16
1624233770000|2021-06-21 00:02:50|561.39|557.39|561.41|557.41|561.41|557.41|561.39|557.39|3
1624233780000|2021-06-21 00:03:00|561.54|557.54|561.09|557.09|561.57|557.57|561.04|557.04|19
1624233790000|2021-06-21 00:03:10|560.99|556.99|561.62|557.62|561.62|557.62|560.99|556.99|22
1624233800000|2021-06-21 00:03:20|561.58|557.58|561.58|557.58|561.63|557.63|561.52|557.52|19
1624233810000|2021-06-21 00:03:30|561.51|557.51|560.9|556.9|561.54|557.54|560.9|556.9|26
1624233820000|2021-06-21 00:03:40|560.81|556.81|560.48|556.48|560.82|556.82|560.41|556.41|18
1624233830000|2021-06-21 00:03:50|560.44|556.44|560.4|556.4|560.47|556.47|560.34|556.34|22
1624233840000|2021-06-21 00:04:00|560.41|556.41|559.89|555.89|560.49|556.49|559.89|555.89|24
1624233850000|2021-06-21 00:04:10|559.86|555.86|559.41|555.41|559.92|555.92|559.41|555.41|23
1624233860000|2021-06-21 00:04:20|559.38|555.38|558.99|554.99|559.78|555.78|558.98|554.98|20
1624233870000|2021-06-21 00:04:30|559.03|555.03|558.67|554.67|559.03|555.03|558.61|554.61|23
1624233880000|2021-06-21 00:04:40|558.61|554.61|558.52|554.52|558.61|554.61|558.46|554.46|19
1624233890000|2021-06-21 00:04:50|558.46|554.46|558.39|554.39|558.52|554.52|558.31|554.31|17
1624233900000|2021-06-21 00:05:00|557.8|553.8|558.05|554.05|558.05|554.05|557.61|553.61|18
1624233910000|2021-06-21 00:05:10|558.04|554.04|557.85|553.85|558.23|554.23|557.84|553.84|24
1624233920000|2021-06-21 00:05:20|557.84|553.84|557.77|553.77|557.87|553.87|557.77|553.77|19
1624233930000|2021-06-21 00:05:30|557.78|553.78|557.42|553.42|557.78|553.78|557.42|553.42|19
1624233940000|2021-06-21 00:05:40|557.44|553.44|557.25|553.25|557.48|553.48|557.25|553.25|17
1624233950000|2021-06-21 00:05:50|557.27|553.27|557.28|553.28|557.31|553.31|557.24|553.24|10
1624233960000|2021-06-21 00:06:00|557.3|553.3|557.35|553.35|557.35|553.35|557.29|553.29|12
1624233970000|2021-06-21 00:06:10|557.33|553.33|557.27|553.27|557.35|553.35|557.23|553.23|22
1624233980000|2021-06-21 00:06:20|557.3|553.3|557.23|553.23|557.3|553.3|557.19|553.19|14
1624233990000|2021-06-21 00:06:30|557.27|553.27|557.35|553.35|557.37|553.37|557.27|553.27|20
1624234000000|2021-06-21 00:06:40|557.3|553.3|557.27|553.27|557.33|553.33|557.26|553.26|12
1624234010000|2021-06-21 00:06:50|557.28|553.28|557.3|553.3|557.33|553.33|557.24|553.24|15
1624234020000|2021-06-21 00:07:00|557.27|553.27|557.28|553.28|557.3|553.3|557.27|553.27|4
1624234030000|2021-06-21 00:07:10|557.31|553.31|557.25|553.25|557.31|553.31|557.25|553.25|6
1624234040000|2021-06-21 00:07:20|557.24|553.24|557.21|553.21|557.29|553.29|557.21|553.21|4
1624234050000|2021-06-21 00:07:30|557.24|553.24|557.27|553.27|557.27|553.27|557.24|553.24|10
1624234060000|2021-06-21 00:07:40|557.24|553.24|557.11|553.11|557.24|553.24|556.9|552.9|18
1624234070000|2021-06-21 00:07:50|557.12|553.12|557.24|553.24|557.24|553.24|557.12|553.12|14
1624234080000|2021-06-21 00:08:00|557.25|553.25|557.26|553.26|557.27|553.27|557.2|553.2|16
1624234090000|2021-06-21 00:08:10|557.25|553.25|557.07|553.07|557.29|553.29|557.07|553.07|16
1624234100000|2021-06-21 00:08:20|557.06|553.06|556.94|552.94|557.06|553.06|556.92|552.92|13
1624234110000|2021-06-21 00:08:30|556.95|552.95|556.94|552.94|556.95|552.95|556.94|552.94|2
1624234120000|2021-06-21 00:08:40|556.93|552.93|556.71|552.71|556.96|552.96|556.6|552.6|9
1624234130000|2021-06-21 00:08:50|556.72|552.72|556.48|552.48|556.72|552.72|556.48|552.48|19
1624234140000|2021-06-21 00:09:00|556.51|552.51|556.06|552.06|556.51|552.51|556.02|552.02|14
1624234150000|2021-06-21 00:09:10|556.01|552.01|555.99|551.99|556.04|552.04|555.96|551.96|11
1624234170000|2021-06-21 00:09:30|556.07|552.07|555.99|551.99|556.07|552.07|555.99|551.99|2
1624234180000|2021-06-21 00:09:40|556|552|556.08|552.08|556.11|552.11|556|552|8
1624234190000|2021-06-21 00:09:50|556.07|552.07|555.97|551.97|556.08|552.08|555.87|551.87|9
1624234200000|2021-06-21 00:10:00|555.99|551.99|556.06|552.06|556.06|552.06|555.99|551.99|13
1624234210000|2021-06-21 00:10:10|556.08|552.08|556.12|552.12|556.14|552.14|556.08|552.08|12
1624234220000|2021-06-21 00:10:20|556.14|552.14|556.24|552.24|556.26|552.26|556.14|552.14|12
1624234230000|2021-06-21 00:10:30|556.25|552.25|556.22|552.22|556.25|552.25|556.22|552.22|8
1624234240000|2021-06-21 00:10:40|556.26|552.26|556.1|552.1|556.26|552.26|556.09|552.09|12
1624234250000|2021-06-21 00:10:50|555.9|551.9|555.9|551.9|555.9|551.9|555.9|551.9|1
1624234260000|2021-06-21 00:11:00|555.93|551.93|555.67|551.67|555.93|551.93|555.67|551.67|11
1624234270000|2021-06-21 00:11:10|555.66|551.66|555.7|551.7|555.71|551.71|555.66|551.66|14
1624234280000|2021-06-21 00:11:20|555.71|551.71|555.73|551.73|555.91|551.91|555.69|551.69|16
1624234290000|2021-06-21 00:11:30|555.72|551.72|555.94|551.94|555.94|551.94|555.72|551.72|13
1624234300000|2021-06-21 00:11:40|555.95|551.95|555.95|551.95|555.95|551.95|555.9|551.9|14
1624234310000|2021-06-21 00:11:50|555.96|551.96|555.89|551.89|555.96|551.96|555.89|551.89|15
1624234320000|2021-06-21 00:12:00|555.9|551.9|555.86|551.86|555.9|551.9|555.85|551.85|11
1624234330000|2021-06-21 00:12:10|555.85|551.85|555.89|551.89|555.96|551.96|555.84|551.84|15
1624234340000|2021-06-21 00:12:20|555.87|551.87|555.96|551.96|555.96|551.96|555.87|551.87|18
1624234350000|2021-06-21 00:12:30|555.95|551.95|556.2|552.2|556.21|552.21|555.95|551.95|12
1624234360000|2021-06-21 00:12:40|556.19|552.19|556.04|552.04|556.2|552.2|556.04|552.04|18
1624234370000|2021-06-21 00:12:50|556.03|552.03|556.2|552.2|556.2|552.2|556.03|552.03|8
1624234380000|2021-06-21 00:13:00|556.23|552.23|556.34|552.34|556.34|552.34|556.19|552.19|12
1624234390000|2021-06-21 00:13:10|556.37|552.37|556.37|552.37|556.37|552.37|556.35|552.35|4
1624234400000|2021-06-21 00:13:20|556.36|552.36|556.36|552.36|556.36|552.36|556.36|552.36|1
1624234410000|2021-06-21 00:13:30|556.37|552.37|556.32|552.32|556.37|552.37|556.29|552.29|10
1624234420000|2021-06-21 00:13:40|556.34|552.34|556.37|552.37|556.37|552.37|556.32|552.32|4
1624234440000|2021-06-21 00:14:00|556.32|552.32|556.32|552.32|556.32|552.32|556.31|552.31|3
1624234450000|2021-06-21 00:14:10|556.3|552.3|556.2|552.2|556.31|552.31|556.17|552.17|10
1624234460000|2021-06-21 00:14:20|556.17|552.17|556.2|552.2|556.2|552.2|556.17|552.17|2
1624234470000|2021-06-21 00:14:30|556.19|552.19|556.02|552.02|556.19|552.19|555.85|551.85|14
1624234480000|2021-06-21 00:14:40|555.91|551.91|555.86|551.86|555.98|551.98|555.86|551.86|8
1624234490000|2021-06-21 00:14:50|555.87|551.87|555.95|551.95|555.96|551.96|555.87|551.87|8
1624234500000|2021-06-21 00:15:00|555.97|551.97|555.86|551.86|555.97|551.97|555.86|551.86|3
1624234510000|2021-06-21 00:15:10|555.82|551.82|555.84|551.84|555.84|551.84|555.82|551.82|2
1624234520000|2021-06-21 00:15:20|555.87|551.87|555.85|551.85|555.88|551.88|555.69|551.69|11
1624234530000|2021-06-21 00:15:30|555.86|551.86|555.85|551.85|555.89|551.89|555.82|551.82|10
1624234540000|2021-06-21 00:15:40|555.89|551.89|555.72|551.72|555.89|551.89|555.71|551.71|7
1624234550000|2021-06-21 00:15:50|555.73|551.73|555.83|551.83|555.83|551.83|555.72|551.72|14
1624234560000|2021-06-21 00:16:00|555.79|551.79|556.03|552.03|556.08|552.08|555.77|551.77|13
1624234570000|2021-06-21 00:16:10|556.12|552.12|556.19|552.19|556.2|552.2|556.12|552.12|3
1624234580000|2021-06-21 00:16:20|556.21|552.21|556.18|552.18|556.21|552.21|556.16|552.16|7
1624234590000|2021-06-21 00:16:30|556.19|552.19|556.17|552.17|556.19|552.19|556.15|552.15|15
1624234600000|2021-06-21 00:16:40|556.16|552.16|556.15|552.15|556.18|552.18|556.15|552.15|15
1624234610000|2021-06-21 00:16:50|556.18|552.18|556.21|552.21|556.21|552.21|556.14|552.14|7
1624234620000|2021-06-21 00:17:00|556.18|552.18|556.07|552.07|556.21|552.21|556.07|552.07|13
1624234630000|2021-06-21 00:17:10|555.97|551.97|555.99|551.99|556.02|552.02|555.97|551.97|6
1624234660000|2021-06-21 00:17:40|556|552|556.01|552.01|556.08|552.08|555.97|551.97|6
1624234670000|2021-06-21 00:17:50|556.16|552.16|555.99|551.99|556.17|552.17|555.94|551.94|17
1624234680000|2021-06-21 00:18:00|555.95|551.95|555.48|551.48|555.95|551.95|555.48|551.48|14
1624234690000|2021-06-21 00:18:10|555.12|551.12|554.89|550.89|555.12|551.12|554.82|550.82|19
1624234700000|2021-06-21 00:18:20|554.88|550.88|555.05|551.05|555.05|551.05|554.86|550.86|16
1624234710000|2021-06-21 00:18:30|555|551|555.01|551.01|555.04|551.04|555|551|11
1624234720000|2021-06-21 00:18:40|555.07|551.07|554.7|550.7|555.07|551.07|554.7|550.7|20
1624234730000|2021-06-21 00:18:50|554.69|550.69|554.21|550.21|554.75|550.75|554.08|550.08|16
1624234740000|2021-06-21 00:19:00|554.04|550.04|554.03|550.03|554.04|550.04|554.03|550.03|2
1624234750000|2021-06-21 00:19:10|554.14|550.14|554.19|550.19|554.22|550.22|554.12|550.12|17
1624234760000|2021-06-21 00:19:20|554.23|550.23|554.19|550.19|554.28|550.28|554.19|550.19|13
1624234770000|2021-06-21 00:19:30|554.17|550.17|554.23|550.23|554.25|550.25|554.17|550.17|15
1624234780000|2021-06-21 00:19:40|554.24|550.24|554.06|550.06|554.25|550.25|554.04|550.04|18
1624234790000|2021-06-21 00:19:50|554.09|550.09|553.57|549.57|554.09|550.09|553.57|549.57|12
1624234800000|2021-06-21 00:20:00|553.55|549.55|553.58|549.58|553.62|549.62|553.54|549.54|15
1624234810000|2021-06-21 00:20:10|553.59|549.59|553.69|549.69|553.74|549.74|553.58|549.58|19
1624234820000|2021-06-21 00:20:20|553.7|549.7|553.73|549.73|553.73|549.73|553.65|549.65|12
1624234830000|2021-06-21 00:20:30|553.78|549.78|554.1|550.1|554.1|550.1|553.77|549.77|15
1624234840000|2021-06-21 00:20:40|554.13|550.13|553.82|549.82|554.13|550.13|553.79|549.79|18
1624234850000|2021-06-21 00:20:50|553.84|549.84|553.97|549.97|554|550|553.81|549.81|22
1624234860000|2021-06-21 00:21:00|553.98|549.98|554.01|550.01|554.04|550.04|553.98|549.98|15
1624234870000|2021-06-21 00:21:10|554.02|550.02|553.87|549.87|554.02|550.02|553.87|549.87|9
1624234880000|2021-06-21 00:21:20|553.86|549.86|553.9|549.9|553.91|549.91|553.84|549.84|14
1624234890000|2021-06-21 00:21:30|553.88|549.88|553.85|549.85|553.88|549.88|553.84|549.84|8
1624234900000|2021-06-21 00:21:40|553.84|549.84|553.74|549.74|553.85|549.85|553.74|549.74|9
1624234910000|2021-06-21 00:21:50|553.73|549.73|553.75|549.75|553.75|549.75|553.73|549.73|6
1624234920000|2021-06-21 00:22:00|553.76|549.76|553.82|549.82|553.87|549.87|553.75|549.75|15
1624234930000|2021-06-21 00:22:10|553.89|549.89|553.95|549.95|553.95|549.95|553.89|549.89|9
1624234940000|2021-06-21 00:22:20|554.01|550.01|554.06|550.06|554.07|550.07|553.99|549.99|16
1624234950000|2021-06-21 00:22:30|554.05|550.05|554.14|550.14|554.16|550.16|554.05|550.05|13
1624234960000|2021-06-21 00:22:40|554.16|550.16|553.99|549.99|554.16|550.16|553.98|549.98|12
1624234970000|2021-06-21 00:22:50|554.06|550.06|554.07|550.07|554.07|550.07|554.05|550.05|8
1624234980000|2021-06-21 00:23:00|554.06|550.06|553.8|549.8|554.07|550.07|553.8|549.8|11
1624234990000|2021-06-21 00:23:10|553.81|549.81|553.89|549.89|553.89|549.89|553.81|549.81|6
1624235000000|2021-06-21 00:23:20|553.88|549.88|553.87|549.87|553.89|549.89|553.87|549.87|6
1624235010000|2021-06-21 00:23:30|553.88|549.88|553.85|549.85|553.88|549.88|553.85|549.85|10
1624235020000|2021-06-21 00:23:40|553.86|549.86|553.86|549.86|553.87|549.87|553.86|549.86|3
1624235030000|2021-06-21 00:23:50|553.87|549.87|553.96|549.96|553.96|549.96|553.87|549.87|4
1624235040000|2021-06-21 00:24:00|554.04|550.04|554.03|550.03|554.04|550.04|553.98|549.98|15
1624235050000|2021-06-21 00:24:10|554.04|550.04|554.14|550.14|554.14|550.14|553.98|549.98|22
1624235060000|2021-06-21 00:24:20|554.13|550.13|554.25|550.25|554.27|550.27|554.13|550.13|11
1624235070000|2021-06-21 00:24:30|554.22|550.22|554.33|550.33|554.41|550.41|554.22|550.22|12
1624235080000|2021-06-21 00:24:40|554.37|550.37|554.09|550.09|554.37|550.37|554.09|550.09|14
1624235090000|2021-06-21 00:24:50|554.05|550.05|554.16|550.16|554.16|550.16|554|550|18
1624235100000|2021-06-21 00:25:00|554.13|550.13|554.24|550.24|554.42|550.42|554.13|550.13|16
1624235110000|2021-06-21 00:25:10|554.25|550.25|554.41|550.41|554.41|550.41|554.24|550.24|10
1624235120000|2021-06-21 00:25:20|554.4|550.4|554.32|550.32|554.4|550.4|554.26|550.26|17
1624235130000|2021-06-21 00:25:30|554.33|550.33|554.32|550.32|554.33|550.33|554.32|550.32|2
1624235140000|2021-06-21 00:25:40|554.33|550.33|554.52|550.52|554.52|550.52|554.33|550.33|2
1624235150000|2021-06-21 00:25:50|554.51|550.51|554.53|550.53|554.53|550.53|554.51|550.51|9
1624235160000|2021-06-21 00:26:00|554.52|550.52|554.45|550.45|554.54|550.54|554.45|550.45|10
1624235170000|2021-06-21 00:26:10|554.43|550.43|554.45|550.45|554.48|550.48|554.43|550.43|3
1624235180000|2021-06-21 00:26:20|554.46|550.46|554.45|550.45|554.46|550.46|554.45|550.45|6
1624235190000|2021-06-21 00:26:30|554.53|550.53|554.53|550.53|554.53|550.53|554.45|550.45|10
1624235200000|2021-06-21 00:26:40|554.52|550.52|554.52|550.52|554.52|550.52|554.46|550.46|18
1624235210000|2021-06-21 00:26:50|554.51|550.51|554.53|550.53|554.55|550.55|554.45|550.45|13
1624235220000|2021-06-21 00:27:00|554.52|550.52|554.54|550.54|554.56|550.56|554.51|550.51|14
1624235230000|2021-06-21 00:27:10|554.55|550.55|554.55|550.55|554.61|550.61|554.52|550.52|11
1624235240000|2021-06-21 00:27:20|554.54|550.54|554.56|550.56|554.57|550.57|554.53|550.53|10
1624235250000|2021-06-21 00:27:30|554.55|550.55|554.62|550.62|554.62|550.62|554.54|550.54|24
1624235260000|2021-06-21 00:27:40|554.61|550.61|554.57|550.57|554.61|550.61|554.55|550.55|14
1624235270000|2021-06-21 00:27:50|554.56|550.56|554.56|550.56|554.56|550.56|554.56|550.56|1
1624235280000|2021-06-21 00:28:00|554.55|550.55|554.54|550.54|554.55|550.55|554.54|550.54|2
1624235290000|2021-06-21 00:28:10|554.57|550.57|554.57|550.57|554.58|550.58|554.56|550.56|7
1624235300000|2021-06-21 00:28:20|554.58|550.58|554.56|550.56|554.58|550.58|554.56|550.56|5
1624235310000|2021-06-21 00:28:30|554.55|550.55|554.56|550.56|554.58|550.58|554.55|550.55|7
1624235320000|2021-06-21 00:28:40|554.57|550.57|554.56|550.56|554.58|550.58|554.56|550.56|10
1624235330000|2021-06-21 00:28:50|554.57|550.57|554.56|550.56|554.57|550.57|554.55|550.55|10
1624235340000|2021-06-21 00:29:00|554.57|550.57|554.38|550.38|554.57|550.57|554.38|550.38|8
1624235350000|2021-06-21 00:29:10|554.43|550.43|554.34|550.34|554.47|550.47|554.34|550.34|14
1624235360000|2021-06-21 00:29:20|554.3|550.3|554.3|550.3|554.34|550.34|554.3|550.3|6
1624235370000|2021-06-21 00:29:30|554.29|550.29|554.19|550.19|554.3|550.3|554.19|550.19|4
1624235380000|2021-06-21 00:29:40|554.2|550.2|554.32|550.32|554.35|550.35|554.18|550.18|12
1624235390000|2021-06-21 00:29:50|554.35|550.35|554.36|550.36|554.42|550.42|554.26|550.26|14
1624235400000|2021-06-21 00:30:00|554.35|550.35|554.32|550.32|554.37|550.37|554.27|550.27|14
1624235410000|2021-06-21 00:30:10|554.34|550.34|553.97|549.97|554.35|550.35|553.97|549.97|8
1624235420000|2021-06-21 00:30:20|554|550|553.78|549.78|554.11|550.11|553.76|549.76|20
1624235430000|2021-06-21 00:30:30|553.79|549.79|553.74|549.74|553.86|549.86|553.72|549.72|22
1624235440000|2021-06-21 00:30:40|553.73|549.73|553.65|549.65|553.74|549.74|553.63|549.63|9
1624235450000|2021-06-21 00:30:50|553.64|549.64|553.67|549.67|553.74|549.74|553.61|549.61|17
1624235460000|2021-06-21 00:31:00|553.68|549.68|553.92|549.92|553.92|549.92|553.68|549.68|15
1624235470000|2021-06-21 00:31:10|553.93|549.93|554.05|550.05|554.09|550.09|553.9|549.9|20
1624235480000|2021-06-21 00:31:20|554.04|550.04|554.07|550.07|554.08|550.08|554.04|550.04|14
1624235490000|2021-06-21 00:31:30|554.09|550.09|554.39|550.39|554.4|550.4|554.09|550.09|11
1624235500000|2021-06-21 00:31:40|554.38|550.38|554.46|550.46|554.46|550.46|554.37|550.37|9
1624235510000|2021-06-21 00:31:50|554.44|550.44|554.45|550.45|554.45|550.45|554.41|550.41|6
1624235520000|2021-06-21 00:32:00|554.46|550.46|554.69|550.69|554.69|550.69|554.46|550.46|7
1624235530000|2021-06-21 00:32:10|554.7|550.7|554.75|550.75|554.77|550.77|554.66|550.66|8
1624235540000|2021-06-21 00:32:20|554.8|550.8|554.6|550.6|554.8|550.8|554.57|550.57|14
1624235550000|2021-06-21 00:32:30|554.65|550.65|554.6|550.6|554.68|550.68|554.59|550.59|8
1624235560000|2021-06-21 00:32:40|554.59|550.59|554.59|550.59|554.6|550.6|554.59|550.59|7
1624235570000|2021-06-21 00:32:50|554.58|550.58|554.63|550.63|554.63|550.63|554.57|550.57|8
1624235580000|2021-06-21 00:33:00|554.61|550.61|554.6|550.6|554.61|550.61|554.6|550.6|2
1624235590000|2021-06-21 00:33:10|554.68|550.68|554.64|550.64|554.68|550.68|554.6|550.6|5
1624235600000|2021-06-21 00:33:20|554.63|550.63|554.64|550.64|554.64|550.64|554.63|550.63|2
1624235620000|2021-06-21 00:33:40|554.63|550.63|554.5|550.5|554.63|550.63|554.5|550.5|5
1624235630000|2021-06-21 00:33:50|554.54|550.54|554.58|550.58|554.58|550.58|554.48|550.48|7
1624235640000|2021-06-21 00:34:00|554.55|550.55|554.56|550.56|554.56|550.56|554.55|550.55|4
1624235650000|2021-06-21 00:34:10|554.55|550.55|554.55|550.55|554.56|550.56|554.55|550.55|3
1624235660000|2021-06-21 00:34:20|554.56|550.56|554.62|550.62|554.62|550.62|554.56|550.56|2
1624235670000|2021-06-21 00:34:30|554.61|550.61|554.61|550.61|554.61|550.61|554.61|550.61|1
1624235680000|2021-06-21 00:34:40|554.59|550.59|554.52|550.52|554.59|550.59|554.52|550.52|3
1624235690000|2021-06-21 00:34:50|554.49|550.49|554.42|550.42|554.55|550.55|554.42|550.42|12
1624235700000|2021-06-21 00:35:00|554.43|550.43|554.51|550.51|554.51|550.51|554.43|550.43|11
1624235710000|2021-06-21 00:35:10|554.54|550.54|554.44|550.44|554.54|550.54|554.38|550.38|14
1624235720000|2021-06-21 00:35:20|554.45|550.45|554.42|550.42|554.45|550.45|554.39|550.39|13
1624235730000|2021-06-21 00:35:30|554.37|550.37|554.36|550.36|554.37|550.37|554.36|550.36|4
1624235740000|2021-06-21 00:35:40|554.38|550.38|554.47|550.47|554.47|550.47|554.38|550.38|7
1624235750000|2021-06-21 00:35:50|554.45|550.45|554.49|550.49|554.56|550.56|554.45|550.45|17
1624235760000|2021-06-21 00:36:00|554.54|550.54|554.64|550.64|554.67|550.67|554.52|550.52|11
1624235770000|2021-06-21 00:36:10|554.65|550.65|554.76|550.76|554.79|550.79|554.65|550.65|9
1624235780000|2021-06-21 00:36:20|554.87|550.87|554.89|550.89|554.94|550.94|554.87|550.87|9
1624235790000|2021-06-21 00:36:30|554.9|550.9|554.94|550.94|554.95|550.95|554.86|550.86|10
1624235800000|2021-06-21 00:36:40|554.95|550.95|554.94|550.94|554.95|550.95|554.92|550.92|8
1624235810000|2021-06-21 00:36:50|554.92|550.92|554.84|550.84|554.95|550.95|554.81|550.81|14
1624235820000|2021-06-21 00:37:00|554.85|550.85|554.82|550.82|554.85|550.85|554.82|550.82|11
1624235830000|2021-06-21 00:37:10|554.83|550.83|554.95|550.95|554.95|550.95|554.83|550.83|13
1624235840000|2021-06-21 00:37:20|554.94|550.94|555.01|551.01|555.03|551.03|554.94|550.94|16
1624235850000|2021-06-21 00:37:30|555|551|554.94|550.94|555.02|551.02|554.94|550.94|10
1624235860000|2021-06-21 00:37:40|554.95|550.95|555.06|551.06|555.06|551.06|554.95|550.95|16
1624235870000|2021-06-21 00:37:50|555.05|551.05|554.95|550.95|555.05|551.05|554.94|550.94|5
1624235880000|2021-06-21 00:38:00|554.94|550.94|554.95|550.95|554.95|550.95|554.92|550.92|4
1624235890000|2021-06-21 00:38:10|554.93|550.93|555.01|551.01|555.01|551.01|554.93|550.93|15
1624235900000|2021-06-21 00:38:20|555|551|554.97|550.97|555.02|551.02|554.97|550.97|15
1624235910000|2021-06-21 00:38:30|555.01|551.01|554.96|550.96|555.01|551.01|554.96|550.96|3
1624235940000|2021-06-21 00:39:00|554.95|550.95|554.95|550.95|554.95|550.95|554.95|550.95|1
1624235950000|2021-06-21 00:39:10|554.96|550.96|554.83|550.83|554.96|550.96|554.82|550.82|10
1624235960000|2021-06-21 00:39:20|554.82|550.82|554.84|550.84|554.84|550.84|554.82|550.82|4
1624235970000|2021-06-21 00:39:30|554.83|550.83|554.84|550.84|554.84|550.84|554.83|550.83|8
1624235980000|2021-06-21 00:39:40|554.83|550.83|554.82|550.82|554.83|550.83|554.81|550.81|4
1624235990000|2021-06-21 00:39:50|554.81|550.81|554.83|550.83|554.83|550.83|554.81|550.81|4
1624236000000|2021-06-21 00:40:00|554.82|550.82|554.82|550.82|554.83|550.83|554.82|550.82|5
1624236010000|2021-06-21 00:40:10|554.81|550.81|554.76|550.76|554.81|550.81|554.75|550.75|8
1624236020000|2021-06-21 00:40:20|554.79|550.79|554.76|550.76|554.79|550.79|554.76|550.76|6
1624236030000|2021-06-21 00:40:30|554.8|550.8|554.82|550.82|554.84|550.84|554.75|550.75|10
1624236040000|2021-06-21 00:40:40|554.83|550.83|554.83|550.83|554.84|550.84|554.78|550.78|18
1624236050000|2021-06-21 00:40:50|554.81|550.81|554.82|550.82|554.82|550.82|554.78|550.78|6
1624236060000|2021-06-21 00:41:00|554.79|550.79|554.71|550.71|554.84|550.84|554.71|550.71|18
1624236070000|2021-06-21 00:41:10|554.69|550.69|554.82|550.82|554.83|550.83|554.69|550.69|8
1624236080000|2021-06-21 00:41:20|554.83|550.83|554.9|550.9|554.9|550.9|554.82|550.82|8
1624236090000|2021-06-21 00:41:30|554.88|550.88|554.95|550.95|554.95|550.95|554.87|550.87|13
1624236100000|2021-06-21 00:41:40|554.94|550.94|554.93|550.93|554.95|550.95|554.92|550.92|7
1624236110000|2021-06-21 00:41:50|554.95|550.95|554.88|550.88|554.95|550.95|554.88|550.88|9
1624236120000|2021-06-21 00:42:00|554.89|550.89|554.78|550.78|554.98|550.98|554.75|550.75|16
1624236130000|2021-06-21 00:42:10|554.76|550.76|554.81|550.81|554.81|550.81|554.76|550.76|9
1624236140000|2021-06-21 00:42:20|554.83|550.83|554.94|550.94|554.97|550.97|554.8|550.8|17
1624236150000|2021-06-21 00:42:30|554.95|550.95|554.93|550.93|554.95|550.95|554.92|550.92|6
1624236160000|2021-06-21 00:42:40|554.92|550.92|554.82|550.82|554.92|550.92|554.81|550.81|15
1624236170000|2021-06-21 00:42:50|554.84|550.84|554.87|550.87|554.87|550.87|554.82|550.82|8
1624236180000|2021-06-21 00:43:00|554.88|550.88|554.82|550.82|554.89|550.89|554.79|550.79|16
1624236190000|2021-06-21 00:43:10|554.85|550.85|554.79|550.79|554.85|550.85|554.79|550.79|5
1624236200000|2021-06-21 00:43:20|554.71|550.71|554.72|550.72|554.72|550.72|554.71|550.71|2
1624236210000|2021-06-21 00:43:30|554.74|550.74|554.77|550.77|554.77|550.77|554.74|550.74|2
1624236220000|2021-06-21 00:43:40|554.78|550.78|554.83|550.83|554.83|550.83|554.78|550.78|2
1624236230000|2021-06-21 00:43:50|554.82|550.82|554.69|550.69|554.83|550.83|554.69|550.69|11
1624236240000|2021-06-21 00:44:00|554.68|550.68|554.68|550.68|554.68|550.68|554.68|550.68|1
1624236260000|2021-06-21 00:44:20|554.64|550.64|554.64|550.64|554.64|550.64|554.63|550.63|5
1624236270000|2021-06-21 00:44:30|554.63|550.63|554.63|550.63|554.63|550.63|554.63|550.63|1
1624236280000|2021-06-21 00:44:40|554.64|550.64|554.64|550.64|554.64|550.64|554.64|550.64|1
1624236290000|2021-06-21 00:44:50|554.65|550.65|554.53|550.53|554.65|550.65|554.5|550.5|8
1624236300000|2021-06-21 00:45:00|554.52|550.52|554.39|550.39|554.52|550.52|554.37|550.37|13
1624236310000|2021-06-21 00:45:10|554.38|550.38|554.38|550.38|554.38|550.38|554.38|550.38|1
1624236320000|2021-06-21 00:45:20|554.37|550.37|554.28|550.28|554.37|550.37|554.28|550.28|5
1624236340000|2021-06-21 00:45:40|554.29|550.29|554.32|550.32|554.32|550.32|554.29|550.29|3
1624236350000|2021-06-21 00:45:50|554.33|550.33|553.89|549.89|554.33|550.33|553.86|549.86|20
1624236360000|2021-06-21 00:46:00|553.9|549.9|553.92|549.92|553.92|549.92|553.88|549.88|12
1624236370000|2021-06-21 00:46:10|553.98|549.98|554.1|550.1|554.17|550.17|553.98|549.98|17
1624236380000|2021-06-21 00:46:20|554.09|550.09|554.08|550.08|554.09|550.09|554.07|550.07|3
1624236390000|2021-06-21 00:46:30|554.07|550.07|554.17|550.17|554.17|550.17|553.99|549.99|10
1624236400000|2021-06-21 00:46:40|554.14|550.14|554.2|550.2|554.2|550.2|554.09|550.09|8
1624236410000|2021-06-21 00:46:50|554.15|550.15|554.21|550.21|554.21|550.21|554.15|550.15|4
1624236420000|2021-06-21 00:47:00|554.17|550.17|554.1|550.1|554.23|550.23|554.1|550.1|9
1624236430000|2021-06-21 00:47:10|554.11|550.11|553.99|549.99|554.11|550.11|553.94|549.94|12
1624236440000|2021-06-21 00:47:20|554|550|554.07|550.07|554.08|550.08|554|550|6
1624236450000|2021-06-21 00:47:30|554.08|550.08|554.08|550.08|554.08|550.08|554.07|550.07|5
1624236460000|2021-06-21 00:47:40|554.07|550.07|554.38|550.38|554.5|550.5|554.07|550.07|14
1624236470000|2021-06-21 00:47:50|554.39|550.39|554.46|550.46|554.46|550.46|554.38|550.38|11
1624236480000|2021-06-21 00:48:00|554.45|550.45|554.45|550.45|554.45|550.45|554.41|550.41|5
1624236490000|2021-06-21 00:48:10|554.46|550.46|554.6|550.6|554.61|550.61|554.46|550.46|12
1624236500000|2021-06-21 00:48:20|554.59|550.59|554.67|550.67|554.67|550.67|554.57|550.57|8
1624236510000|2021-06-21 00:48:30|554.65|550.65|554.8|550.8|554.85|550.85|554.62|550.62|14
1624236520000|2021-06-21 00:48:40|554.87|550.87|554.89|550.89|554.89|550.89|554.87|550.87|4
1624236530000|2021-06-21 00:48:50|554.85|550.85|554.68|550.68|554.85|550.85|554.66|550.66|7
1624236540000|2021-06-21 00:49:00|554.67|550.67|554.57|550.57|554.67|550.67|554.54|550.54|12
1624236550000|2021-06-21 00:49:10|554.58|550.58|554.57|550.57|554.61|550.61|554.55|550.55|9
1624236560000|2021-06-21 00:49:20|554.54|550.54|554.51|550.51|554.54|550.54|554.48|550.48|8
1624236570000|2021-06-21 00:49:30|554.5|550.5|554.49|550.49|554.5|550.5|554.49|550.49|2
1624236580000|2021-06-21 00:49:40|554.48|550.48|554.53|550.53|554.53|550.53|554.48|550.48|7
1624236590000|2021-06-21 00:49:50|554.51|550.51|554.51|550.51|554.61|550.61|554.49|550.49|15
1624236600000|2021-06-21 00:50:00|554.52|550.52|554.49|550.49|554.52|550.52|554.44|550.44|6
1624236610000|2021-06-21 00:50:10|554.46|550.46|554.42|550.42|554.46|550.46|554.37|550.37|10
1624236620000|2021-06-21 00:50:20|554.45|550.45|554.45|550.45|554.45|550.45|554.45|550.45|1
1624236630000|2021-06-21 00:50:30|554.46|550.46|554.46|550.46|554.46|550.46|554.37|550.37|4
1624236640000|2021-06-21 00:50:40|554.43|550.43|554.46|550.46|554.46|550.46|554.42|550.42|5
1624236650000|2021-06-21 00:50:50|554.43|550.43|554.44|550.44|554.44|550.44|554.43|550.43|2
1624236660000|2021-06-21 00:51:00|554.43|550.43|554.44|550.44|554.44|550.44|554.43|550.43|2
1624236680000|2021-06-21 00:51:20|554.45|550.45|554.52|550.52|554.52|550.52|554.45|550.45|7
1624236690000|2021-06-21 00:51:30|554.56|550.56|554.58|550.58|554.58|550.58|554.55|550.55|13
1624236700000|2021-06-21 00:51:40|554.57|550.57|554.65|550.65|554.65|550.65|554.56|550.56|6
1624236710000|2021-06-21 00:51:50|554.66|550.66|554.65|550.65|554.66|550.66|554.65|550.65|4
1624236720000|2021-06-21 00:52:00|554.62|550.62|554.74|550.74|554.74|550.74|554.62|550.62|5
1624236730000|2021-06-21 00:52:10|554.76|550.76|554.75|550.75|554.86|550.86|554.75|550.75|10
1624236740000|2021-06-21 00:52:20|554.77|550.77|554.84|550.84|554.85|550.85|554.73|550.73|10
1624236750000|2021-06-21 00:52:30|554.87|550.87|554.81|550.81|554.87|550.87|554.8|550.8|19
1624236760000|2021-06-21 00:52:40|554.82|550.82|554.82|550.82|554.89|550.89|554.81|550.81|13
1624236770000|2021-06-21 00:52:50|554.84|550.84|554.83|550.83|554.84|550.84|554.83|550.83|2
1624236780000|2021-06-21 00:53:00|554.84|550.84|554.8|550.8|554.84|550.84|554.8|550.8|5
1624236790000|2021-06-21 00:53:10|554.79|550.79|554.81|550.81|554.83|550.83|554.79|550.79|5
1624236800000|2021-06-21 00:53:20|554.85|550.85|554.84|550.84|554.85|550.85|554.82|550.82|8
1624236810000|2021-06-21 00:53:30|554.83|550.83|554.82|550.82|554.83|550.83|554.82|550.82|2
1624236820000|2021-06-21 00:53:40|554.83|550.83|554.77|550.77|554.83|550.83|554.77|550.77|5
1624236840000|2021-06-21 00:54:00|554.78|550.78|554.78|550.78|554.78|550.78|554.78|550.78|1
1624236870000|2021-06-21 00:54:30|554.79|550.79|554.88|550.88|554.88|550.88|554.79|550.79|7
1624236880000|2021-06-21 00:54:40|554.87|550.87|554.87|550.87|554.88|550.88|554.87|550.87|5
1624236890000|2021-06-21 00:54:50|554.88|550.88|554.88|550.88|554.88|550.88|554.87|550.87|7
1624236900000|2021-06-21 00:55:00|554.87|550.87|554.87|550.87|554.87|550.87|554.87|550.87|1
1624236910000|2021-06-21 00:55:10|554.85|550.85|554.76|550.76|554.85|550.85|554.71|550.71|11
1624236930000|2021-06-21 00:55:30|554.8|550.8|554.8|550.8|554.81|550.81|554.79|550.79|4
1624236940000|2021-06-21 00:55:40|554.79|550.79|554.83|550.83|554.83|550.83|554.79|550.79|4
1624236960000|2021-06-21 00:56:00|554.88|550.88|554.88|550.88|554.9|550.9|554.88|550.88|3
1624236970000|2021-06-21 00:56:10|554.89|550.89|554.87|550.87|554.89|550.89|554.85|550.85|9
1624236980000|2021-06-21 00:56:20|554.85|550.85|554.88|550.88|554.89|550.89|554.85|550.85|16
1624236990000|2021-06-21 00:56:30|554.89|550.89|554.89|550.89|554.89|550.89|554.88|550.88|11
1624237000000|2021-06-21 00:56:40|554.88|550.88|554.89|550.89|554.89|550.89|554.86|550.86|8
1624237010000|2021-06-21 00:56:50|554.88|550.88|554.86|550.86|554.89|550.89|554.86|550.86|6
1624237020000|2021-06-21 00:57:00|554.89|550.89|554.88|550.88|554.91|550.91|554.87|550.87|6
1624237030000|2021-06-21 00:57:10|554.89|550.89|554.89|550.89|554.9|550.9|554.88|550.88|10
1624237040000|2021-06-21 00:57:20|554.92|550.92|554.9|550.9|554.92|550.92|554.9|550.9|3
1624237050000|2021-06-21 00:57:30|554.91|550.91|554.95|550.95|554.95|550.95|554.9|550.9|10
1624237060000|2021-06-21 00:57:40|554.94|550.94|555.04|551.04|555.12|551.12|554.94|550.94|19
1624237070000|2021-06-21 00:57:50|555.05|551.05|555.06|551.06|555.09|551.09|555.02|551.02|9
1624237080000|2021-06-21 00:58:00|555.04|551.04|555.12|551.12|555.12|551.12|555.04|551.04|7
1624237090000|2021-06-21 00:58:10|555.11|551.11|555.08|551.08|555.12|551.12|554.93|550.93|14
1624237100000|2021-06-21 00:58:20|555.09|551.09|555.23|551.23|555.37|551.37|555.09|551.09|20
1624237110000|2021-06-21 00:58:30|555.24|551.24|555.36|551.36|555.36|551.36|555.24|551.24|16
1624237120000|2021-06-21 00:58:40|555.37|551.37|555.35|551.35|555.37|551.37|555.35|551.35|15
1624237130000|2021-06-21 00:58:50|555.36|551.36|555.54|551.54|555.56|551.56|555.36|551.36|14
1624237140000|2021-06-21 00:59:00|555.51|551.51|555.51|551.51|555.53|551.53|555.47|551.47|16
1624237150000|2021-06-21 00:59:10|555.54|551.54|555.49|551.49|555.56|551.56|555.45|551.45|13
1624237160000|2021-06-21 00:59:20|555.53|551.53|555.56|551.56|555.56|551.56|555.53|551.53|7
1624237170000|2021-06-21 00:59:30|555.57|551.57|555.52|551.52|555.62|551.62|555.5|551.5|10
1624237180000|2021-06-21 00:59:40|555.53|551.53|555.56|551.56|555.6|551.6|555.53|551.53|12
1624237190000|2021-06-21 00:59:50|555.55|551.55|555.59|551.59|555.59|551.59|555.53|551.53|14
1624237200000|2021-06-21 01:00:00|555.58|551.58|555.61|551.61|555.61|551.61|555.58|551.58|9
1624237210000|2021-06-21 01:00:10|555.6|551.6|555.56|551.56|555.61|551.61|555.56|551.56|6
1624237220000|2021-06-21 01:00:20|555.57|551.57|555.72|551.72|555.73|551.73|555.57|551.57|10
1624237230000|2021-06-21 01:00:30|555.73|551.73|555.77|551.77|555.82|551.82|555.73|551.73|10
1624237240000|2021-06-21 01:00:40|555.76|551.76|555.81|551.81|555.82|551.82|555.75|551.75|13
1624237250000|2021-06-21 01:00:50|555.8|551.8|555.82|551.82|555.82|551.82|555.79|551.79|10
1624237260000|2021-06-21 01:01:00|555.84|551.84|555.98|551.98|555.99|551.99|555.83|551.83|12
1624237270000|2021-06-21 01:01:10|555.97|551.97|555.99|551.99|556|552|555.97|551.97|11
1624237280000|2021-06-21 01:01:20|556|552|556.1|552.1|556.1|552.1|555.98|551.98|9
1624237290000|2021-06-21 01:01:30|556.11|552.11|556.28|552.28|556.34|552.34|556.1|552.1|12
1624237300000|2021-06-21 01:01:40|556.27|552.27|556.28|552.28|556.29|552.29|556.26|552.26|9
1624237310000|2021-06-21 01:01:50|556.3|552.3|556.29|552.29|556.3|552.3|556.27|552.27|12
1624237320000|2021-06-21 01:02:00|556.27|552.27|556.21|552.21|556.32|552.32|556.18|552.18|17
1624237330000|2021-06-21 01:02:10|556.2|552.2|556.23|552.23|556.23|552.23|556.16|552.16|9
1624237340000|2021-06-21 01:02:20|556.25|552.25|556.21|552.21|556.25|552.25|556.21|552.21|7
1624237350000|2021-06-21 01:02:30|556.23|552.23|556.31|552.31|556.31|552.31|556.23|552.23|9
1624237360000|2021-06-21 01:02:40|556.32|552.32|556.32|552.32|556.32|552.32|556.31|552.31|5
1624237370000|2021-06-21 01:02:50|556.31|552.31|556.35|552.35|556.35|552.35|556.31|552.31|5
1624237380000|2021-06-21 01:03:00|556.43|552.43|556.42|552.42|556.43|552.43|556.42|552.42|4
1624237390000|2021-06-21 01:03:10|556.45|552.45|556.45|552.45|556.47|552.47|556.45|552.45|4
1624237400000|2021-06-21 01:03:20|556.53|552.53|556.51|552.51|556.54|552.54|556.51|552.51|6
1624237410000|2021-06-21 01:03:30|556.52|552.52|556.49|552.49|556.53|552.53|556.49|552.49|10
1624237430000|2021-06-21 01:03:50|556.5|552.5|556.5|552.5|556.5|552.5|556.5|552.5|1
1624237440000|2021-06-21 01:04:00|556.51|552.51|556.49|552.49|556.51|552.51|556.49|552.49|4
1624237450000|2021-06-21 01:04:10|556.51|552.51|556.49|552.49|556.51|552.51|556.49|552.49|2
1624237460000|2021-06-21 01:04:20|556.47|552.47|556.5|552.5|556.5|552.5|556.47|552.47|3
1624237490000|2021-06-21 01:04:50|556.56|552.56|556.56|552.56|556.56|552.56|556.56|552.56|1
1624237500000|2021-06-21 01:05:00|556.57|552.57|556.53|552.53|556.57|552.57|556.53|552.53|3
1624237510000|2021-06-21 01:05:10|556.54|552.54|556.53|552.53|556.55|552.55|556.53|552.53|4
1624237520000|2021-06-21 01:05:20|556.52|552.52|556.47|552.47|556.52|552.52|556.47|552.47|4
1624237540000|2021-06-21 01:05:40|556.46|552.46|556.45|552.45|556.46|552.46|556.4|552.4|3
1624237550000|2021-06-21 01:05:50|556.42|552.42|556.39|552.39|556.42|552.42|556.39|552.39|2
1624237560000|2021-06-21 01:06:00|556.41|552.41|556.41|552.41|556.41|552.41|556.41|552.41|1
1624237570000|2021-06-21 01:06:10|556.37|552.37|556.32|552.32|556.41|552.41|556.32|552.32|4
1624237620000|2021-06-21 01:07:00|556.33|552.33|556.31|552.31|556.33|552.33|556.3|552.3|3
1624237630000|2021-06-21 01:07:10|556.28|552.28|556.2|552.2|556.31|552.31|556.16|552.16|16
1624237640000|2021-06-21 01:07:20|556.19|552.19|556.19|552.19|556.22|552.22|556.19|552.19|7
1624237650000|2021-06-21 01:07:30|556.2|552.2|556.19|552.19|556.2|552.2|556.19|552.19|2
1624237660000|2021-06-21 01:07:40|556.2|552.2|556.18|552.18|556.36|552.36|556.18|552.18|17
1624237670000|2021-06-21 01:07:50|556.1|552.1|556.1|552.1|556.1|552.1|556.08|552.08|4
1624237710000|2021-06-21 01:08:30|556.07|552.07|556.07|552.07|556.07|552.07|556.07|552.07|1
1624237720000|2021-06-21 01:08:40|556.1|552.1|556.03|552.03|556.1|552.1|556.03|552.03|2
1624237730000|2021-06-21 01:08:50|556.16|552.16|556.03|552.03|556.16|552.16|556.03|552.03|7
1624237740000|2021-06-21 01:09:00|556.02|552.02|556.02|552.02|556.02|552.02|556.02|552.02|1
1624237750000|2021-06-21 01:09:10|555.77|551.77|555.76|551.76|555.79|551.79|555.76|551.76|3
1624237760000|2021-06-21 01:09:20|555.75|551.75|555.75|551.75|555.87|551.87|555.75|551.75|4
1624237770000|2021-06-21 01:09:30|555.72|551.72|555.57|551.57|555.72|551.72|555.56|551.56|16
1624237780000|2021-06-21 01:09:40|555.56|551.56|555.36|551.36|555.56|551.56|555.36|551.36|13
1624237790000|2021-06-21 01:09:50|555.4|551.4|555.24|551.24|555.4|551.4|555.19|551.19|21
1624237800000|2021-06-21 01:10:00|555.19|551.19|555.19|551.19|555.23|551.23|555.18|551.18|10
1624237810000|2021-06-21 01:10:10|555.18|551.18|555.11|551.11|555.19|551.19|555.11|551.11|8
1624237820000|2021-06-21 01:10:20|555.14|551.14|554.96|550.96|555.14|551.14|554.96|550.96|4
1624237830000|2021-06-21 01:10:30|554.93|550.93|554.5|550.5|554.96|550.96|554.49|550.49|18
1624237840000|2021-06-21 01:10:40|554.31|550.31|554.05|550.05|554.37|550.37|554.05|550.05|14
1624237850000|2021-06-21 01:10:50|554.08|550.08|553.93|549.93|554.14|550.14|553.84|549.84|13
1624237860000|2021-06-21 01:11:00|553.89|549.89|553.78|549.78|553.91|549.91|553.78|549.78|14
1624237870000|2021-06-21 01:11:10|553.77|549.77|553.81|549.81|553.86|549.86|553.76|549.76|12
1624237880000|2021-06-21 01:11:20|553.78|549.78|553.67|549.67|553.81|549.81|553.65|549.65|10
1624237890000|2021-06-21 01:11:30|553.68|549.68|553.36|549.36|553.68|549.68|553.36|549.36|17
1624237900000|2021-06-21 01:11:40|553.37|549.37|553.71|549.71|553.72|549.72|553.37|549.37|16
1624237910000|2021-06-21 01:11:50|553.72|549.72|553.71|549.71|553.75|549.75|553.68|549.68|16
1624237920000|2021-06-21 01:12:00|553.75|549.75|553.74|549.74|553.75|549.75|553.72|549.72|10
1624237930000|2021-06-21 01:12:10|553.73|549.73|553.82|549.82|553.83|549.83|553.73|549.73|9
1624237940000|2021-06-21 01:12:20|553.83|549.83|553.97|549.97|553.97|549.97|553.83|549.83|8
1624237950000|2021-06-21 01:12:30|553.96|549.96|553.96|549.96|553.97|549.97|553.96|549.96|5
1624237960000|2021-06-21 01:12:40|553.91|549.91|553.9|549.9|553.91|549.91|553.9|549.9|2
1624237970000|2021-06-21 01:12:50|553.92|549.92|553.92|549.92|553.92|549.92|553.9|549.9|3
1624237990000|2021-06-21 01:13:10|553.9|549.9|553.9|549.9|553.9|549.9|553.9|549.9|1
1624238000000|2021-06-21 01:13:20|553.89|549.89|553.89|549.89|553.89|549.89|553.89|549.89|1
1624238010000|2021-06-21 01:13:30|553.9|549.9|553.9|549.9|553.91|549.91|553.9|549.9|3
1624238020000|2021-06-21 01:13:40|553.94|549.94|553.94|549.94|553.94|549.94|553.94|549.94|1
1624238040000|2021-06-21 01:14:00|553.95|549.95|553.93|549.93|553.95|549.95|553.93|549.93|5
1624238050000|2021-06-21 01:14:10|553.94|549.94|553.95|549.95|553.95|549.95|553.86|549.86|6
1624238060000|2021-06-21 01:14:20|553.92|549.92|553.84|549.84|553.95|549.95|553.84|549.84|3
1624238070000|2021-06-21 01:14:30|553.87|549.87|553.86|549.86|553.87|549.87|553.86|549.86|2
1624238100000|2021-06-21 01:15:00|553.84|549.84|553.59|549.59|553.84|549.84|553.59|549.59|12
1624238110000|2021-06-21 01:15:10|553.6|549.6|553.6|549.6|553.75|549.75|553.59|549.59|17
1624238120000|2021-06-21 01:15:20|553.59|549.59|553.58|549.58|553.63|549.63|553.56|549.56|15
1624238130000|2021-06-21 01:15:30|553.59|549.59|553.61|549.61|553.69|549.69|553.59|549.59|12
1624238140000|2021-06-21 01:15:40|553.68|549.68|553.54|549.54|553.68|549.68|553.54|549.54|15
1624238150000|2021-06-21 01:15:50|553.53|549.53|553.66|549.66|553.67|549.67|553.53|549.53|5
1624238160000|2021-06-21 01:16:00|553.6|549.6|553.45|549.45|553.6|549.6|553.45|549.45|15
1624238170000|2021-06-21 01:16:10|553.46|549.46|553.38|549.38|553.46|549.46|553.37|549.37|10
1624238180000|2021-06-21 01:16:20|553.37|549.37|553.37|549.37|553.38|549.38|553.37|549.37|3
1624238190000|2021-06-21 01:16:30|553.33|549.33|553.17|549.17|553.33|549.33|553.17|549.17|7
1624238200000|2021-06-21 01:16:40|553.18|549.18|553.14|549.14|553.19|549.19|553.14|549.14|3
1624238220000|2021-06-21 01:17:00|553.16|549.16|553.17|549.17|553.17|549.17|553.16|549.16|6
1624238230000|2021-06-21 01:17:10|553.16|549.16|553.16|549.16|553.16|549.16|553.16|549.16|1
1624238260000|2021-06-21 01:17:40|553.14|549.14|553.14|549.14|553.14|549.14|553.14|549.14|1
1624238270000|2021-06-21 01:17:50|553.05|549.05|553.05|549.05|553.11|549.11|553.04|549.04|9
1624238280000|2021-06-21 01:18:00|553.06|549.06|553.09|549.09|553.11|549.11|553.06|549.06|13
1624238290000|2021-06-21 01:18:10|553.08|549.08|553.11|549.11|553.11|549.11|553.06|549.06|11
1624238300000|2021-06-21 01:18:20|553.12|549.12|553.12|549.12|553.13|549.13|553.11|549.11|5
1624238310000|2021-06-21 01:18:30|553.13|549.13|553.1|549.1|553.18|549.18|553.1|549.1|9
1624238320000|2021-06-21 01:18:40|553.12|549.12|553.12|549.12|553.12|549.12|553.12|549.12|1
1624238330000|2021-06-21 01:18:50|553.1|549.1|553.1|549.1|553.1|549.1|553.1|549.1|1
1624238350000|2021-06-21 01:19:10|552.93|548.93|552.84|548.84|552.93|548.93|552.83|548.83|6
1624238360000|2021-06-21 01:19:20|552.82|548.82|552.92|548.92|552.92|548.92|552.81|548.81|3
1624238370000|2021-06-21 01:19:30|552.94|548.94|552.65|548.65|552.94|548.94|552.65|548.65|7
1624238390000|2021-06-21 01:19:50|552.64|548.64|552.59|548.59|552.69|548.69|552.58|548.58|13
1624238400000|2021-06-21 01:20:00|552.6|548.6|552.57|548.57|552.6|548.6|552.53|548.53|11
1624238410000|2021-06-21 01:20:10|552.58|548.58|552.56|548.56|552.58|548.58|552.56|548.56|9
1624238420000|2021-06-21 01:20:20|552.58|548.58|552.68|548.68|552.68|548.68|552.56|548.56|16
1624238430000|2021-06-21 01:20:30|552.6|548.6|552.65|548.65|552.65|548.65|552.6|548.6|9
1624238440000|2021-06-21 01:20:40|552.73|548.73|552.66|548.66|552.73|548.73|552.66|548.66|10
1624238450000|2021-06-21 01:20:50|552.64|548.64|552.71|548.71|552.73|548.73|552.64|548.64|12
1624238460000|2021-06-21 01:21:00|552.74|548.74|552.73|548.73|552.74|548.74|552.67|548.67|8
1624238470000|2021-06-21 01:21:10|552.69|548.69|552.68|548.68|552.7|548.7|552.64|548.64|12
1624238480000|2021-06-21 01:21:20|552.61|548.61|552.51|548.51|552.67|548.67|552.5|548.5|13
1624238490000|2021-06-21 01:21:30|552.49|548.49|552.57|548.57|552.64|548.64|552.49|548.49|17
1624238500000|2021-06-21 01:21:40|552.54|548.54|552.55|548.55|552.55|548.55|552.5|548.5|9
1624238510000|2021-06-21 01:21:50|552.56|548.56|552.5|548.5|552.57|548.57|552.5|548.5|16
1624238520000|2021-06-21 01:22:00|552.53|548.53|552.49|548.49|552.57|548.57|552.48|548.48|17
1624238530000|2021-06-21 01:22:10|552.5|548.5|552.52|548.52|552.57|548.57|552.49|548.49|16
1624238540000|2021-06-21 01:22:20|552.55|548.55|552.47|548.47|552.55|548.55|552.46|548.46|10
1624238550000|2021-06-21 01:22:30|552.48|548.48|552.46|548.46|552.48|548.48|552.39|548.39|14
1624238560000|2021-06-21 01:22:40|552.47|548.47|552.44|548.44|552.47|548.47|552.44|548.44|7
1624238570000|2021-06-21 01:22:50|552.45|548.45|552.43|548.43|552.46|548.46|552.42|548.42|5
1624238580000|2021-06-21 01:23:00|552.42|548.42|552.5|548.5|552.51|548.51|552.42|548.42|4
1624238590000|2021-06-21 01:23:10|552.49|548.49|552.53|548.53|552.53|548.53|552.49|548.49|3
1624238600000|2021-06-21 01:23:20|552.57|548.57|552.57|548.57|552.59|548.59|552.57|548.57|3
1624238610000|2021-06-21 01:23:30|552.56|548.56|552.52|548.52|552.58|548.58|552.45|548.45|10
1624238620000|2021-06-21 01:23:40|552.55|548.55|552.52|548.52|552.55|548.55|552.52|548.52|2
1624238630000|2021-06-21 01:23:50|552.55|548.55|552.55|548.55|552.55|548.55|552.55|548.55|1
1624238640000|2021-06-21 01:24:00|552.52|548.52|552.29|548.29|552.55|548.55|552.27|548.27|9
1624238650000|2021-06-21 01:24:10|552.28|548.28|552.27|548.27|552.31|548.31|552.27|548.27|9
1624238660000|2021-06-21 01:24:20|552.26|548.26|552.2|548.2|552.34|548.34|552.2|548.2|18
1624238670000|2021-06-21 01:24:30|552.22|548.22|552.16|548.16|552.26|548.26|552|548|11
1624238680000|2021-06-21 01:24:40|552.03|548.03|551.84|547.84|552.03|548.03|551.84|547.84|4
1624238690000|2021-06-21 01:24:50|551.86|547.86|551.52|547.52|551.86|547.86|551.4|547.4|11
1624238700000|2021-06-21 01:25:00|551.47|547.47|551.56|547.56|551.61|547.61|551.47|547.47|17
1624238710000|2021-06-21 01:25:10|551.55|547.55|551.55|547.55|551.59|547.59|551.54|547.54|13
1624238720000|2021-06-21 01:25:20|551.54|547.54|551.54|547.54|551.57|547.57|551.51|547.51|15
1624238730000|2021-06-21 01:25:30|551.5|547.5|551.5|547.5|551.55|547.55|551.46|547.46|8
1624238740000|2021-06-21 01:25:40|551.55|547.55|551.51|547.51|551.55|547.55|551.51|547.51|3
1624238750000|2021-06-21 01:25:50|551.53|547.53|551.61|547.61|551.61|547.61|551.53|547.53|11
1624238760000|2021-06-21 01:26:00|551.67|547.67|551.67|547.67|551.67|547.67|551.67|547.67|1
1624238770000|2021-06-21 01:26:10|551.66|547.66|551.67|547.67|551.67|547.67|551.66|547.66|2
1624238780000|2021-06-21 01:26:20|551.65|547.65|551.91|547.91|551.91|547.91|551.65|547.65|8
1624238790000|2021-06-21 01:26:30|551.9|547.9|551.76|547.76|551.9|547.9|551.76|547.76|6
1624238800000|2021-06-21 01:26:40|551.86|547.86|551.98|547.98|551.98|547.98|551.84|547.84|11
1624238810000|2021-06-21 01:26:50|551.97|547.97|551.94|547.94|551.97|547.97|551.9|547.9|8
1624238820000|2021-06-21 01:27:00|551.9|547.9|551.85|547.85|551.9|547.9|551.84|547.84|8
1624238830000|2021-06-21 01:27:10|551.87|547.87|551.98|547.98|551.98|547.98|551.87|547.87|13
1624238840000|2021-06-21 01:27:20|551.97|547.97|551.98|547.98|551.98|547.98|551.97|547.97|2
1624238850000|2021-06-21 01:27:30|551.97|547.97|552.05|548.05|552.05|548.05|551.97|547.97|6
1624238860000|2021-06-21 01:27:40|552.08|548.08|551.92|547.92|552.08|548.08|551.92|547.92|15
1624238870000|2021-06-21 01:27:50|551.91|547.91|551.93|547.93|551.93|547.93|551.9|547.9|6
1624238880000|2021-06-21 01:28:00|551.97|547.97|552.04|548.04|552.04|548.04|551.97|547.97|4
1624238900000|2021-06-21 01:28:20|552.01|548.01|552.15|548.15|552.16|548.16|552|548|5
1624238910000|2021-06-21 01:28:30|552.14|548.14|552.13|548.13|552.14|548.14|552.13|548.13|2
1624238920000|2021-06-21 01:28:40|552.07|548.07|551.96|547.96|552.07|548.07|551.96|547.96|8
1624238930000|2021-06-21 01:28:50|551.95|547.95|551.96|547.96|551.97|547.97|551.95|547.95|3
1624238940000|2021-06-21 01:29:00|551.97|547.97|551.97|547.97|551.97|547.97|551.97|547.97|1
1624238950000|2021-06-21 01:29:10|551.96|547.96|551.85|547.85|551.96|547.96|551.81|547.81|10
1624238960000|2021-06-21 01:29:20|551.77|547.77|551.77|547.77|551.77|547.77|551.72|547.72|5
1624238970000|2021-06-21 01:29:30|551.72|547.72|551.77|547.77|551.77|547.77|551.72|547.72|2
1624238980000|2021-06-21 01:29:40|551.81|547.81|551.56|547.56|551.81|547.81|551.54|547.54|5
1624238990000|2021-06-21 01:29:50|551.6|547.6|551.54|547.54|551.6|547.6|551.54|547.54|6
1624239000000|2021-06-21 01:30:00|551.5|547.5|551.46|547.46|551.61|547.61|551.45|547.45|10
1624239010000|2021-06-21 01:30:10|551.44|547.44|551.45|547.45|551.45|547.45|551.44|547.44|2
1624239020000|2021-06-21 01:30:20|551.53|547.53|551.8|547.8|551.81|547.81|551.53|547.53|14
1624239030000|2021-06-21 01:30:30|551.84|547.84|551.8|547.8|551.88|547.88|551.8|547.8|16
1624239040000|2021-06-21 01:30:40|551.83|547.83|551.84|547.84|551.91|547.91|551.83|547.83|14
1624239050000|2021-06-21 01:30:50|551.85|547.85|551.9|547.9|551.92|547.92|551.85|547.85|4
1624239060000|2021-06-21 01:31:00|552.07|548.07|552.03|548.03|552.07|548.07|552.03|548.03|3
1624239070000|2021-06-21 01:31:10|551.97|547.97|552.01|548.01|552.02|548.02|551.97|547.97|7
1624239080000|2021-06-21 01:31:20|552.02|548.02|552|548|552.02|548.02|551.99|547.99|15
1624239090000|2021-06-21 01:31:30|552.01|548.01|552|548|552.02|548.02|552|548|3
1624239100000|2021-06-21 01:31:40|552.01|548.01|551.98|547.98|552.01|548.01|551.98|547.98|3
1624239110000|2021-06-21 01:31:50|551.99|547.99|551.98|547.98|551.99|547.99|551.98|547.98|6
1624239120000|2021-06-21 01:32:00|551.99|547.99|552|548|552.01|548.01|551.98|547.98|5
1624239130000|2021-06-21 01:32:10|552.06|548.06|552.1|548.1|552.1|548.1|552|548|14
1624239140000|2021-06-21 01:32:20|552.11|548.11|552.18|548.18|552.18|548.18|552.1|548.1|4
1624239150000|2021-06-21 01:32:30|552.19|548.19|552.34|548.34|552.35|548.35|552.18|548.18|8
1624239160000|2021-06-21 01:32:40|552.37|548.37|552.37|548.37|552.38|548.38|552.37|548.37|3
1624239170000|2021-06-21 01:32:50|552.38|548.38|552.38|548.38|552.38|548.38|552.38|548.38|1
1624239180000|2021-06-21 01:33:00|552.37|548.37|552.35|548.35|552.39|548.39|552.35|548.35|4
1624239190000|2021-06-21 01:33:10|552.34|548.34|552.49|548.49|552.49|548.49|552.34|548.34|8
1624239200000|2021-06-21 01:33:20|552.48|548.48|552.49|548.49|552.49|548.49|552.48|548.48|2
1624239210000|2021-06-21 01:33:30|552.53|548.53|552.6|548.6|552.62|548.62|552.53|548.53|11
1624239220000|2021-06-21 01:33:40|552.62|548.62|552.62|548.62|552.62|548.62|552.6|548.6|14
1624239230000|2021-06-21 01:33:50|552.6|548.6|552.67|548.67|552.67|548.67|552.6|548.6|8
1624239240000|2021-06-21 01:34:00|552.68|548.68|552.72|548.72|552.72|548.72|552.67|548.67|16
1624239250000|2021-06-21 01:34:10|552.69|548.69|552.89|548.89|552.89|548.89|552.69|548.69|14
1624239260000|2021-06-21 01:34:20|552.9|548.9|553.14|549.14|553.14|549.14|552.9|548.9|17
1624239270000|2021-06-21 01:34:30|553.13|549.13|553.19|549.19|553.21|549.21|553.13|549.13|14
1624239280000|2021-06-21 01:34:40|553.18|549.18|553.33|549.33|553.34|549.34|553.18|549.18|12
1624239290000|2021-06-21 01:34:50|553.32|549.32|553.19|549.19|553.33|549.33|553.18|549.18|15
1624239300000|2021-06-21 01:35:00|553.2|549.2|553.17|549.17|553.21|549.21|553.08|549.08|14
1624239310000|2021-06-21 01:35:10|553.15|549.15|552.9|548.9|553.15|549.15|552.9|548.9|18
1624239320000|2021-06-21 01:35:20|552.94|548.94|552.81|548.81|552.94|548.94|552.81|548.81|7
1624239330000|2021-06-21 01:35:30|552.8|548.8|552.79|548.79|552.82|548.82|552.79|548.79|6
1624239340000|2021-06-21 01:35:40|552.78|548.78|552.78|548.78|552.78|548.78|552.78|548.78|1
1624239350000|2021-06-21 01:35:50|552.79|548.79|552.56|548.56|552.79|548.79|552.56|548.56|10
1624239360000|2021-06-21 01:36:00|552.55|548.55|552.69|548.69|552.69|548.69|552.55|548.55|14
1624239370000|2021-06-21 01:36:10|552.68|548.68|552.66|548.66|552.69|548.69|552.65|548.65|12
1624239380000|2021-06-21 01:36:20|552.67|548.67|552.6|548.6|552.67|548.67|552.58|548.58|14
1624239390000|2021-06-21 01:36:30|552.59|548.59|552.61|548.61|552.63|548.63|552.59|548.59|15
1624239400000|2021-06-21 01:36:40|552.62|548.62|552.61|548.61|552.64|548.64|552.61|548.61|12
1624239410000|2021-06-21 01:36:50|552.62|548.62|552.61|548.61|552.62|548.62|552.6|548.6|6
1624239420000|2021-06-21 01:37:00|552.6|548.6|552.57|548.57|552.61|548.61|552.57|548.57|9
1624239430000|2021-06-21 01:37:10|552.56|548.56|552.48|548.48|552.56|548.56|552.48|548.48|8
1624239440000|2021-06-21 01:37:20|552.46|548.46|552.43|548.43|552.46|548.46|552.43|548.43|4
1624239450000|2021-06-21 01:37:30|552.44|548.44|552.38|548.38|552.44|548.44|552.38|548.38|4
1624239460000|2021-06-21 01:37:40|552.36|548.36|552.32|548.32|552.36|548.36|552.31|548.31|4
1624239470000|2021-06-21 01:37:50|552.28|548.28|552.15|548.15|552.28|548.28|552.13|548.13|7
1624239480000|2021-06-21 01:38:00|552.13|548.13|552.18|548.18|552.18|548.18|552.13|548.13|9
1624239500000|2021-06-21 01:38:20|552.11|548.11|552.09|548.09|552.11|548.11|552.09|548.09|2
1624239510000|2021-06-21 01:38:30|552.08|548.08|552.08|548.08|552.08|548.08|552.08|548.08|1
1624239520000|2021-06-21 01:38:40|552.05|548.05|552.04|548.04|552.05|548.05|552.04|548.04|2
1624239530000|2021-06-21 01:38:50|552.03|548.03|552.03|548.03|552.03|548.03|552.03|548.03|1
1624239550000|2021-06-21 01:39:10|551.99|547.99|551.73|547.73|551.99|547.99|551.71|547.71|16
1624239560000|2021-06-21 01:39:20|551.71|547.71|551.33|547.33|551.71|547.71|551.33|547.33|18
1624239570000|2021-06-21 01:39:30|551.32|547.32|551.07|547.07|551.34|547.34|551.06|547.06|18
1624239580000|2021-06-21 01:39:40|551.06|547.06|550.8|546.8|551.06|547.06|550.75|546.75|15
1624239590000|2021-06-21 01:39:50|550.81|546.81|550.45|546.45|550.81|546.81|550.45|546.45|7
1624239600000|2021-06-21 01:40:00|550.42|546.42|550.51|546.51|550.56|546.56|550.42|546.42|4
1624239610000|2021-06-21 01:40:10|550.5|546.5|550.53|546.53|550.54|546.54|550.48|546.48|11
1624239620000|2021-06-21 01:40:20|550.57|546.57|550.64|546.64|550.65|546.65|550.57|546.57|9
1624239630000|2021-06-21 01:40:30|550.65|546.65|550.42|546.42|550.65|546.65|550.39|546.39|11
1624239640000|2021-06-21 01:40:40|550.38|546.38|550.12|546.12|550.38|546.38|550.11|546.11|6
1624239650000|2021-06-21 01:40:50|550.11|546.11|550.11|546.11|550.12|546.12|550.11|546.11|9
1624239660000|2021-06-21 01:41:00|550.09|546.09|550.07|546.07|550.09|546.09|550.04|546.04|6
1624239670000|2021-06-21 01:41:10|550.06|546.06|550.02|546.02|550.08|546.08|549.98|545.98|18
1624239680000|2021-06-21 01:41:20|550.01|546.01|549.94|545.94|550.01|546.01|549.92|545.92|13
1624239690000|2021-06-21 01:41:30|549.93|545.93|549.9|545.9|549.94|545.94|549.89|545.89|16
1624239700000|2021-06-21 01:41:40|549.92|545.92|549.52|545.52|549.92|545.92|549.52|545.52|21
1624239710000|2021-06-21 01:41:50|549.53|545.53|549.65|545.65|549.66|545.66|549.49|545.49|17
1624239720000|2021-06-21 01:42:00|549.66|545.66|549.72|545.72|549.79|545.79|549.66|545.66|20
1624239730000|2021-06-21 01:42:10|549.7|545.7|549.91|545.91|550.06|546.06|549.7|545.7|15
1624239740000|2021-06-21 01:42:20|549.92|545.92|550.15|546.15|550.16|546.16|549.9|545.9|16
1624239750000|2021-06-21 01:42:30|550.09|546.09|550.08|546.08|550.1|546.1|549.86|545.86|15
1624239760000|2021-06-21 01:42:40|550.06|546.06|549.97|545.97|550.09|546.09|549.97|545.97|16
1624239770000|2021-06-21 01:42:50|549.96|545.96|549.98|545.98|550|546|549.91|545.91|16
1624239780000|2021-06-21 01:43:00|549.97|545.97|549.94|545.94|550|546|549.94|545.94|10
1624239790000|2021-06-21 01:43:10|549.95|545.95|549.89|545.89|549.95|545.95|549.89|545.89|4
1624239800000|2021-06-21 01:43:20|549.9|545.9|549.9|545.9|549.9|545.9|549.9|545.9|1
1624239810000|2021-06-21 01:43:30|549.91|545.91|549.99|545.99|550.05|546.05|549.9|545.9|13
1624239820000|2021-06-21 01:43:40|549.95|545.95|549.93|545.93|549.97|545.97|549.91|545.91|17
1624239830000|2021-06-21 01:43:50|549.92|545.92|549.9|545.9|549.92|545.92|549.9|545.9|3
1624239840000|2021-06-21 01:44:00|549.89|545.89|549.86|545.86|549.9|545.9|549.85|545.85|7
1624239850000|2021-06-21 01:44:10|549.88|545.88|549.87|545.87|549.9|545.9|549.86|545.86|8
1624239860000|2021-06-21 01:44:20|549.88|545.88|549.88|545.88|549.88|545.88|549.88|545.88|1
1624239870000|2021-06-21 01:44:30|549.87|545.87|549.91|545.91|549.91|545.91|549.87|545.87|4
1624239880000|2021-06-21 01:44:40|549.9|545.9|550.03|546.03|550.07|546.07|549.88|545.88|8
1624239890000|2021-06-21 01:44:50|550.02|546.02|550.05|546.05|550.06|546.06|550.02|546.02|13
1624239900000|2021-06-21 01:45:00|550.04|546.04|550.03|546.03|550.04|546.04|550.03|546.03|8
1624239910000|2021-06-21 01:45:10|549.92|545.92|549.89|545.89|549.92|545.92|549.89|545.89|4
1624239920000|2021-06-21 01:45:20|549.86|545.86|549.86|545.86|549.86|545.86|549.86|545.86|1
1624239930000|2021-06-21 01:45:30|549.88|545.88|549.88|545.88|549.89|545.89|549.88|545.88|3
1624239940000|2021-06-21 01:45:40|549.92|545.92|549.95|545.95|549.98|545.98|549.92|545.92|7
1624239950000|2021-06-21 01:45:50|549.97|545.97|550.12|546.12|550.12|546.12|549.97|545.97|14
1624239960000|2021-06-21 01:46:00|550.11|546.11|550.12|546.12|550.12|546.12|550.06|546.06|7
1624239970000|2021-06-21 01:46:10|550.11|546.11|550.14|546.14|550.16|546.16|550.11|546.11|11
1624239980000|2021-06-21 01:46:20|550.21|546.21|550.33|546.33|550.35|546.35|550.21|546.21|9
1624239990000|2021-06-21 01:46:30|550.32|546.32|550.46|546.46|550.46|546.46|550.3|546.3|11
1624240000000|2021-06-21 01:46:40|550.47|546.47|550.7|546.7|550.7|546.7|550.47|546.47|11
1624240010000|2021-06-21 01:46:50|550.68|546.68|550.78|546.78|550.82|546.82|550.68|546.68|13
1624240020000|2021-06-21 01:47:00|550.76|546.76|550.89|546.89|550.89|546.89|550.66|546.66|19
1624240030000|2021-06-21 01:47:10|550.88|546.88|550.93|546.93|550.93|546.93|550.87|546.87|12
1624240040000|2021-06-21 01:47:20|550.94|546.94|550.96|546.96|550.98|546.98|550.94|546.94|4
1624240050000|2021-06-21 01:47:30|550.97|546.97|551.25|547.25|551.25|547.25|550.97|546.97|6
1624240060000|2021-06-21 01:47:40|551.32|547.32|551.32|547.32|551.32|547.32|551.32|547.32|1
1624240070000|2021-06-21 01:47:50|551.29|547.29|551.32|547.32|551.32|547.32|551.28|547.28|5
1624240080000|2021-06-21 01:48:00|551.3|547.3|551.27|547.27|551.3|547.3|551.27|547.27|9
1624240090000|2021-06-21 01:48:10|551.25|547.25|551.17|547.17|551.25|547.25|551.02|547.02|16
1624240100000|2021-06-21 01:48:20|551.18|547.18|551.2|547.2|551.21|547.21|551.15|547.15|10
1624240110000|2021-06-21 01:48:30|551.21|547.21|551.38|547.38|551.38|547.38|551.21|547.21|15
1624240120000|2021-06-21 01:48:40|551.37|547.37|551.35|547.35|551.38|547.38|551.34|547.34|10
1624240130000|2021-06-21 01:48:50|551.36|547.36|551.37|547.37|551.39|547.39|551.34|547.34|10
1624240140000|2021-06-21 01:49:00|551.36|547.36|551.43|547.43|551.43|547.43|551.36|547.36|11
1624240150000|2021-06-21 01:49:10|551.46|547.46|551.49|547.49|551.49|547.49|551.43|547.43|10
1624240160000|2021-06-21 01:49:20|551.5|547.5|551.51|547.51|551.51|547.51|551.49|547.49|6
1624240170000|2021-06-21 01:49:30|551.5|547.5|551.5|547.5|551.51|547.51|551.5|547.5|5
1624240180000|2021-06-21 01:49:40|551.49|547.49|551.46|547.46|551.49|547.49|551.45|547.45|8
1624240190000|2021-06-21 01:49:50|551.47|547.47|551.44|547.44|551.47|547.47|551.43|547.43|15
1624240200000|2021-06-21 01:50:00|551.45|547.45|551.46|547.46|551.46|547.46|551.43|547.43|8
1624240210000|2021-06-21 01:50:10|551.47|547.47|551.47|547.47|551.5|547.5|551.46|547.46|7
1624240220000|2021-06-21 01:50:20|551.53|547.53|551.51|547.51|551.53|547.53|551.47|547.47|16
1624240230000|2021-06-21 01:50:30|551.52|547.52|551.59|547.59|551.59|547.59|551.52|547.52|12
1624240240000|2021-06-21 01:50:40|551.6|547.6|551.63|547.63|551.64|547.64|551.54|547.54|10
1624240250000|2021-06-21 01:50:50|551.62|547.62|551.67|547.67|551.67|547.67|551.62|547.62|7
1624240260000|2021-06-21 01:51:00|551.68|547.68|551.97|547.97|551.97|547.97|551.68|547.68|12
1624240270000|2021-06-21 01:51:10|551.98|547.98|552.04|548.04|552.07|548.07|551.98|547.98|7
1624240280000|2021-06-21 01:51:20|552.05|548.05|552.1|548.1|552.19|548.19|552.03|548.03|15
1624240290000|2021-06-21 01:51:30|552.16|548.16|552.29|548.29|552.29|548.29|552.15|548.15|15
1624240300000|2021-06-21 01:51:40|552.3|548.3|552.46|548.46|552.46|548.46|552.25|548.25|14
1624240310000|2021-06-21 01:51:50|552.47|548.47|552.47|548.47|552.47|548.47|552.47|548.47|1
1624240330000|2021-06-21 01:52:10|552.49|548.49|552.55|548.55|552.55|548.55|552.49|548.49|2
1624240350000|2021-06-21 01:52:30|552.56|548.56|552.52|548.52|552.57|548.57|552.52|548.52|9
1624240360000|2021-06-21 01:52:40|552.53|548.53|552.64|548.64|552.67|548.67|552.53|548.53|6
1624240370000|2021-06-21 01:52:50|552.65|548.65|552.76|548.76|552.77|548.77|552.65|548.65|13
1624240380000|2021-06-21 01:53:00|552.75|548.75|552.89|548.89|552.89|548.89|552.75|548.75|15
1624240390000|2021-06-21 01:53:10|552.93|548.93|553.03|549.03|553.03|549.03|552.93|548.93|10
1624240400000|2021-06-21 01:53:20|553.02|549.02|553.07|549.07|553.08|549.08|553|549|13
1624240410000|2021-06-21 01:53:30|553.08|549.08|553.02|549.02|553.09|549.09|553.01|549.01|16
1624240420000|2021-06-21 01:53:40|553.03|549.03|553.02|549.02|553.03|549.03|553.01|549.01|9
1624240430000|2021-06-21 01:53:50|553.03|549.03|553.01|549.01|553.03|549.03|553.01|549.01|9
1624240440000|2021-06-21 01:54:00|553.03|549.03|553.02|549.02|553.03|549.03|553.01|549.01|10
1624240450000|2021-06-21 01:54:10|553.01|549.01|552.85|548.85|553.03|549.03|552.85|548.85|10
1624240460000|2021-06-21 01:54:20|552.86|548.86|552.86|548.86|552.86|548.86|552.85|548.85|5
1624240470000|2021-06-21 01:54:30|552.85|548.85|552.85|548.85|552.86|548.86|552.85|548.85|5
1624240480000|2021-06-21 01:54:40|552.86|548.86|552.86|548.86|552.88|548.88|552.85|548.85|6
1624240490000|2021-06-21 01:54:50|552.85|548.85|552.85|548.85|552.85|548.85|552.85|548.85|1
1624240500000|2021-06-21 01:55:00|552.84|548.84|552.76|548.76|553.01|549.01|552.76|548.76|15
1624240510000|2021-06-21 01:55:10|552.8|548.8|552.69|548.69|552.8|548.8|552.69|548.69|11
1624240520000|2021-06-21 01:55:20|552.7|548.7|552.69|548.69|552.7|548.7|552.68|548.68|6
1624240530000|2021-06-21 01:55:30|552.68|548.68|552.64|548.64|552.69|548.69|552.64|548.64|12
1624240540000|2021-06-21 01:55:40|552.66|548.66|552.43|548.43|552.66|548.66|552.43|548.43|6
1624240550000|2021-06-21 01:55:50|552.44|548.44|551.92|547.92|552.44|548.44|551.92|547.92|18
1624240560000|2021-06-21 01:56:00|551.91|547.91|551.89|547.89|551.91|547.91|551.86|547.86|9
1624240570000|2021-06-21 01:56:10|551.9|547.9|551.7|547.7|551.9|547.9|551.7|547.7|13
1624240580000|2021-06-21 01:56:20|551.69|547.69|551.55|547.55|551.69|547.69|551.55|547.55|12
1624240590000|2021-06-21 01:56:30|551.51|547.51|551.47|547.47|551.51|547.51|551.42|547.42|12
1624240600000|2021-06-21 01:56:40|551.46|547.46|551.42|547.42|551.46|547.46|551.41|547.41|6
1624240610000|2021-06-21 01:56:50|551.39|547.39|551.4|547.4|551.41|547.41|551.38|547.38|7
1624240620000|2021-06-21 01:57:00|551.37|547.37|551.27|547.27|551.37|547.37|551.19|547.19|15
1624240630000|2021-06-21 01:57:10|551.24|547.24|551.17|547.17|551.27|547.27|551.15|547.15|13
1624240640000|2021-06-21 01:57:20|551.16|547.16|551.02|547.02|551.17|547.17|550.89|546.89|17
1624240650000|2021-06-21 01:57:30|551|547|551.14|547.14|551.27|547.27|551|547|13
1624240660000|2021-06-21 01:57:40|551.15|547.15|551.12|547.12|551.37|547.37|551.12|547.12|21
1624240670000|2021-06-21 01:57:50|551.13|547.13|551.02|547.02|551.13|547.13|550.97|546.97|15
1624240680000|2021-06-21 01:58:00|551.01|547.01|550.8|546.8|551.02|547.02|550.8|546.8|10
1624240690000|2021-06-21 01:58:10|550.74|546.74|550.62|546.62|550.74|546.74|550.62|546.62|3
1624240700000|2021-06-21 01:58:20|550.59|546.59|550.46|546.46|550.59|546.59|550.45|546.45|18
1624240710000|2021-06-21 01:58:30|550.47|546.47|550.39|546.39|550.47|546.47|550.39|546.39|10
1624240720000|2021-06-21 01:58:40|550.37|546.37|550.05|546.05|550.37|546.37|550.05|546.05|15
1624240730000|2021-06-21 01:58:50|550.06|546.06|550.09|546.09|550.09|546.09|550.02|546.02|8
1624240740000|2021-06-21 01:59:00|550.13|546.13|549.91|545.91|550.14|546.14|549.91|545.91|15
1624240750000|2021-06-21 01:59:10|549.92|545.92|549.92|545.92|549.95|545.95|549.92|545.92|11
1624240760000|2021-06-21 01:59:20|549.93|545.93|549.93|545.93|549.95|545.95|549.91|545.91|15
1624240770000|2021-06-21 01:59:30|549.94|545.94|549.95|545.95|550.03|546.03|549.93|545.93|14
1624240780000|2021-06-21 01:59:40|549.96|545.96|550.08|546.08|550.08|546.08|549.96|545.96|12
1624240790000|2021-06-21 01:59:50|550.07|546.07|550.08|546.08|550.08|546.08|550.07|546.07|4
1624240800000|2021-06-21 02:00:00|550.1|546.1|550.48|546.48|550.48|546.48|550.1|546.1|20
1624240810000|2021-06-21 02:00:10|550.59|546.59|550.59|546.59|550.75|546.75|550.57|546.57|21
1624240820000|2021-06-21 02:00:20|550.69|546.69|550.87|546.87|550.91|546.91|550.69|546.69|11
1624240830000|2021-06-21 02:00:30|550.93|546.93|551.18|547.18|551.19|547.19|550.93|546.93|15
1624240840000|2021-06-21 02:00:40|551.23|547.23|551.36|547.36|551.51|547.51|551.23|547.23|22
1624240850000|2021-06-21 02:00:50|551.38|547.38|551.94|547.94|551.94|547.94|551.38|547.38|16
1624240860000|2021-06-21 02:01:00|552.02|548.02|552.1|548.1|552.1|548.1|552.01|548.01|7
1624240870000|2021-06-21 02:01:10|552.13|548.13|552.2|548.2|552.23|548.23|552.13|548.13|18
1624240880000|2021-06-21 02:01:20|552.29|548.29|552.25|548.25|552.29|548.29|552.13|548.13|17
1624240890000|2021-06-21 02:01:30|552.26|548.26|552.07|548.07|552.4|548.4|552.06|548.06|23
1624240900000|2021-06-21 02:01:40|552.06|548.06|552.24|548.24|552.24|548.24|552.06|548.06|14
1624240910000|2021-06-21 02:01:50|552.25|548.25|552.2|548.2|552.25|548.25|552.2|548.2|13
1624240920000|2021-06-21 02:02:00|552.18|548.18|552.11|548.11|552.18|548.18|552.09|548.09|7
1624240930000|2021-06-21 02:02:10|552.2|548.2|552.16|548.16|552.2|548.2|552.16|548.16|4
1624240940000|2021-06-21 02:02:20|552.15|548.15|552.04|548.04|552.16|548.16|552.04|548.04|8
1624240950000|2021-06-21 02:02:30|552.05|548.05|551.86|547.86|552.05|548.05|551.86|547.86|8
1624240960000|2021-06-21 02:02:40|551.81|547.81|551.79|547.79|551.81|547.81|551.79|547.79|5
1624240970000|2021-06-21 02:02:50|551.78|547.78|551.78|547.78|551.78|547.78|551.78|547.78|1
1624240980000|2021-06-21 02:03:00|551.75|547.75|551.74|547.74|551.75|547.75|551.72|547.72|7
1624241000000|2021-06-21 02:03:20|551.73|547.73|551.58|547.58|551.73|547.73|551.58|547.58|10
1624241010000|2021-06-21 02:03:30|551.57|547.57|551.57|547.57|551.57|547.57|551.57|547.57|1
1624241020000|2021-06-21 02:03:40|551.59|547.59|551.67|547.67|551.67|547.67|551.54|547.54|6
1624241030000|2021-06-21 02:03:50|551.75|547.75|551.79|547.79|551.79|547.79|551.75|547.75|11
1624241040000|2021-06-21 02:04:00|551.8|547.8|551.93|547.93|551.94|547.94|551.8|547.8|9
1624241050000|2021-06-21 02:04:10|551.92|547.92|551.92|547.92|551.95|547.95|551.92|547.92|11
1624241060000|2021-06-21 02:04:20|551.93|547.93|552.08|548.08|552.08|548.08|551.92|547.92|11
1624241070000|2021-06-21 02:04:30|552.07|548.07|552.1|548.1|552.12|548.12|552.04|548.04|20
1624241080000|2021-06-21 02:04:40|552.09|548.09|552.11|548.11|552.12|548.12|552.09|548.09|10
1624241090000|2021-06-21 02:04:50|552.1|548.1|552.03|548.03|552.13|548.13|552.03|548.03|12
1624241100000|2021-06-21 02:05:00|552.04|548.04|552.05|548.05|552.06|548.06|552.04|548.04|4
1624241110000|2021-06-21 02:05:10|552.07|548.07|552.08|548.08|552.1|548.1|552.07|548.07|15
1624241120000|2021-06-21 02:05:20|552.07|548.07|552.1|548.1|552.1|548.1|552.07|548.07|4
1624241130000|2021-06-21 02:05:30|552.12|548.12|552.21|548.21|552.22|548.22|552.11|548.11|16
1624241140000|2021-06-21 02:05:40|552.22|548.22|552.27|548.27|552.35|548.35|552.22|548.22|14
1624241150000|2021-06-21 02:05:50|552.22|548.22|552.27|548.27|552.28|548.28|552.2|548.2|19
1624241160000|2021-06-21 02:06:00|552.28|548.28|552.24|548.24|552.31|548.31|552.22|548.22|17
1624241170000|2021-06-21 02:06:10|552.23|548.23|552.16|548.16|552.29|548.29|552.16|548.16|13
1624241180000|2021-06-21 02:06:20|552.14|548.14|552.15|548.15|552.16|548.16|552.13|548.13|4
1624241190000|2021-06-21 02:06:30|552.13|548.13|552.13|548.13|552.15|548.15|552.12|548.12|6
1624241200000|2021-06-21 02:06:40|552.12|548.12|552.21|548.21|552.21|548.21|552.12|548.12|10
1624241210000|2021-06-21 02:06:50|552.2|548.2|552.19|548.19|552.21|548.21|552.19|548.19|7
1624241220000|2021-06-21 02:07:00|552.21|548.21|552.21|548.21|552.21|548.21|552.17|548.17|15
1624241230000|2021-06-21 02:07:10|552.23|548.23|552.21|548.21|552.32|548.32|552.21|548.21|21
1624241240000|2021-06-21 02:07:20|552.22|548.22|552.23|548.23|552.28|548.28|552.2|548.2|12
1624241250000|2021-06-21 02:07:30|552.22|548.22|552.24|548.24|552.29|548.29|552.21|548.21|13
1624241260000|2021-06-21 02:07:40|552.27|548.27|552.25|548.25|552.27|548.27|552.22|548.22|5
1624241270000|2021-06-21 02:07:50|552.26|548.26|552.26|548.26|552.26|548.26|552.26|548.26|1
1624241280000|2021-06-21 02:08:00|552.29|548.29|552.33|548.33|552.34|548.34|552.29|548.29|16
1624241290000|2021-06-21 02:08:10|552.34|548.34|552.58|548.58|552.63|548.63|552.33|548.33|21
1624241300000|2021-06-21 02:08:20|552.59|548.59|552.62|548.62|552.64|548.64|552.56|548.56|14
1624241310000|2021-06-21 02:08:30|552.61|548.61|552.5|548.5|552.62|548.62|552.49|548.49|14
1624241320000|2021-06-21 02:08:40|552.51|548.51|552.56|548.56|552.56|548.56|552.49|548.49|12
1624241330000|2021-06-21 02:08:50|552.57|548.57|552.67|548.67|552.67|548.67|552.57|548.57|10
1624241340000|2021-06-21 02:09:00|552.66|548.66|552.78|548.78|552.83|548.83|552.65|548.65|17
1624241350000|2021-06-21 02:09:10|552.79|548.79|552.85|548.85|552.85|548.85|552.79|548.79|10
1624241360000|2021-06-21 02:09:20|552.76|548.76|552.78|548.78|552.81|548.81|552.76|548.76|4
1624241370000|2021-06-21 02:09:30|552.8|548.8|552.68|548.68|552.8|548.8|552.67|548.67|11
1624241380000|2021-06-21 02:09:40|552.7|548.7|552.71|548.71|552.71|548.71|552.7|548.7|2
1624241390000|2021-06-21 02:09:50|552.73|548.73|552.76|548.76|552.8|548.8|552.71|548.71|15
1624241400000|2021-06-21 02:10:00|552.75|548.75|552.71|548.71|552.77|548.77|552.71|548.71|8
1624241410000|2021-06-21 02:10:10|552.7|548.7|552.68|548.68|552.7|548.7|552.68|548.68|3
1624241430000|2021-06-21 02:10:30|552.54|548.54|552.42|548.42|552.54|548.54|552.32|548.32|5
1624241440000|2021-06-21 02:10:40|552.4|548.4|552.36|548.36|552.4|548.4|552.35|548.35|4
1624241450000|2021-06-21 02:10:50|552.39|548.39|552.51|548.51|552.51|548.51|552.39|548.39|14
1624241460000|2021-06-21 02:11:00|552.5|548.5|552.47|548.47|552.51|548.51|552.47|548.47|12
1624241470000|2021-06-21 02:11:10|552.46|548.46|552.46|548.46|552.47|548.47|552.46|548.46|3
1624241480000|2021-06-21 02:11:20|552.45|548.45|552.45|548.45|552.45|548.45|552.45|548.45|1
1624241490000|2021-06-21 02:11:30|552.48|548.48|552.41|548.41|552.48|548.48|552.41|548.41|7
1624241500000|2021-06-21 02:11:40|552.42|548.42|552.37|548.37|552.42|548.42|552.37|548.37|3
1624241510000|2021-06-21 02:11:50|552.38|548.38|552.12|548.12|552.38|548.38|552.11|548.11|8
1624241520000|2021-06-21 02:12:00|552.11|548.11|552.17|548.17|552.25|548.25|552.07|548.07|17
1624241530000|2021-06-21 02:12:10|552.18|548.18|552|548|552.2|548.2|551.99|547.99|13
1624241540000|2021-06-21 02:12:20|551.99|547.99|551.98|547.98|552|548|551.97|547.97|17
1624241550000|2021-06-21 02:12:30|551.96|547.96|551.83|547.83|551.98|547.98|551.83|547.83|4
1624241560000|2021-06-21 02:12:40|551.87|547.87|551.85|547.85|552.02|548.02|551.85|547.85|12
1624241570000|2021-06-21 02:12:50|551.84|547.84|551.33|547.33|551.84|547.84|551.33|547.33|20
1624241580000|2021-06-21 02:13:00|551.34|547.34|551.32|547.32|551.36|547.36|551.31|547.31|14
1624241590000|2021-06-21 02:13:10|551.27|547.27|551.32|547.32|551.32|547.32|551.27|547.27|10
1624241600000|2021-06-21 02:13:20|551.28|547.28|551.24|547.24|551.28|547.28|551.22|547.22|7
1624241610000|2021-06-21 02:13:30|551.21|547.21|551.11|547.11|551.21|547.21|551.1|547.1|11
1624241620000|2021-06-21 02:13:40|551.12|547.12|551.12|547.12|551.12|547.12|551.11|547.11|3
1624241630000|2021-06-21 02:13:50|551.11|547.11|551.04|547.04|551.11|547.11|551.04|547.04|3
1624241640000|2021-06-21 02:14:00|551.02|547.02|550.99|546.99|551.02|547.02|550.99|546.99|5
1624241650000|2021-06-21 02:14:10|550.98|546.98|550.91|546.91|550.98|546.98|550.89|546.89|16
1624241660000|2021-06-21 02:14:20|550.89|546.89|550.51|546.51|550.89|546.89|550.51|546.51|16
1624241670000|2021-06-21 02:14:30|550.61|546.61|550.46|546.46|550.61|546.61|550.45|546.45|14
1624241680000|2021-06-21 02:14:40|550.44|546.44|550.31|546.31|550.47|546.47|550.25|546.25|18
1624241690000|2021-06-21 02:14:50|550.32|546.32|550.39|546.39|550.41|546.41|550.32|546.32|11
1624241700000|2021-06-21 02:15:00|550.4|546.4|550.43|546.43|550.44|546.44|550.4|546.4|12
1624241710000|2021-06-21 02:15:10|550.42|546.42|550.35|546.35|550.43|546.43|550.33|546.33|10
1624241720000|2021-06-21 02:15:20|550.33|546.33|550.31|546.31|550.33|546.33|550.31|546.31|5
1624241730000|2021-06-21 02:15:30|550.32|546.32|550.4|546.4|550.4|546.4|550.28|546.28|18
1624241740000|2021-06-21 02:15:40|550.41|546.41|550.31|546.31|550.49|546.49|550.31|546.31|15
1624241750000|2021-06-21 02:15:50|550.32|546.32|550.31|546.31|550.32|546.32|550.3|546.3|8
1624241760000|2021-06-21 02:16:00|550.3|546.3|549.85|545.85|550.31|546.31|549.79|545.79|19
1624241770000|2021-06-21 02:16:10|549.79|545.79|549.51|545.51|549.85|545.85|549.51|545.51|19
1624241780000|2021-06-21 02:16:20|549.49|545.49|549.49|545.49|549.68|545.68|549.42|545.42|18
1624241790000|2021-06-21 02:16:30|549.48|545.48|549.45|545.45|549.49|545.49|549.44|545.44|17
1624241800000|2021-06-21 02:16:40|549.46|545.46|549.59|545.59|549.59|545.59|549.46|545.46|10
1624241810000|2021-06-21 02:16:50|549.52|545.52|549.44|545.44|549.59|545.59|549.44|545.44|8
1624241820000|2021-06-21 02:17:00|549.48|545.48|549.56|545.56|549.65|545.65|549.42|545.42|14
1624241830000|2021-06-21 02:17:10|549.48|545.48|549.32|545.32|549.48|545.48|549.31|545.31|17
1624241840000|2021-06-21 02:17:20|549.31|545.31|549.39|545.39|549.4|545.4|549.31|545.31|13
1624241850000|2021-06-21 02:17:30|549.38|545.38|549.41|545.41|549.41|545.41|549.38|545.38|8
1624241860000|2021-06-21 02:17:40|549.42|545.42|549.55|545.55|549.59|545.59|549.42|545.42|18
1624241870000|2021-06-21 02:17:50|549.56|545.56|549.55|545.55|549.62|545.62|549.54|545.54|11
1624241880000|2021-06-21 02:18:00|549.54|545.54|549.54|545.54|549.54|545.54|549.51|545.51|6
1624241890000|2021-06-21 02:18:10|549.56|545.56|549.39|545.39|549.56|545.56|549.39|545.39|10
1624241900000|2021-06-21 02:18:20|549.26|545.26|549.25|545.25|549.26|545.26|549.1|545.1|19
1624241910000|2021-06-21 02:18:30|549.26|545.26|549.21|545.21|549.32|545.32|549.2|545.2|15
1624241920000|2021-06-21 02:18:40|549.2|545.2|549.39|545.39|549.4|545.4|549.18|545.18|9
1624241930000|2021-06-21 02:18:50|549.4|545.4|549.62|545.62|549.62|545.62|549.4|545.4|16
1624241940000|2021-06-21 02:19:00|549.63|545.63|549.87|545.87|549.87|545.87|549.6|545.6|17
1624241950000|2021-06-21 02:19:10|549.94|545.94|549.87|545.87|550.01|546.01|549.61|545.61|23
1624241960000|2021-06-21 02:19:20|549.93|545.93|549.91|545.91|549.94|545.94|549.84|545.84|16
1624241970000|2021-06-21 02:19:30|549.92|545.92|549.8|545.8|549.92|545.92|549.8|545.8|16
1624241980000|2021-06-21 02:19:40|549.75|545.75|549.87|545.87|549.9|545.9|549.75|545.75|16
1624241990000|2021-06-21 02:19:50|549.86|545.86|550.08|546.08|550.08|546.08|549.83|545.83|12
1624242000000|2021-06-21 02:20:00|550.09|546.09|550.12|546.12|550.16|546.16|550.09|546.09|20
1624242010000|2021-06-21 02:20:10|550.14|546.14|550.47|546.47|550.48|546.48|550.14|546.14|18
1624242020000|2021-06-21 02:20:20|550.49|546.49|550.84|546.84|550.84|546.84|550.49|546.49|21
1624242030000|2021-06-21 02:20:30|550.95|546.95|550.92|546.92|550.97|546.97|550.91|546.91|16
1624242040000|2021-06-21 02:20:40|550.9|546.9|550.87|546.87|550.91|546.91|550.83|546.83|16
1624242050000|2021-06-21 02:20:50|550.88|546.88|550.85|546.85|550.88|546.88|550.85|546.85|12
1624242060000|2021-06-21 02:21:00|550.84|546.84|551.01|547.01|551.01|547.01|550.84|546.84|11
1624242070000|2021-06-21 02:21:10|551|547|551.13|547.13|551.13|547.13|550.99|546.99|13
1624242080000|2021-06-21 02:21:20|551.11|547.11|551.14|547.14|551.16|547.16|551.07|547.07|19
1624242090000|2021-06-21 02:21:30|551.13|547.13|551.09|547.09|551.15|547.15|551.09|547.09|15
1624242100000|2021-06-21 02:21:40|551.13|547.13|551.12|547.12|551.14|547.14|551.1|547.1|7
1624242110000|2021-06-21 02:21:50|551.1|547.1|551.08|547.08|551.1|547.1|551.08|547.08|3
1624242130000|2021-06-21 02:22:10|551|547|550.7|546.7|551.02|547.02|550.7|546.7|13
1624242140000|2021-06-21 02:22:20|550.69|546.69|550.69|546.69|550.7|546.7|550.68|546.68|9
1624242150000|2021-06-21 02:22:30|550.71|546.71|550.59|546.59|550.71|546.71|550.59|546.59|9
1624242160000|2021-06-21 02:22:40|550.61|546.61|550.01|546.01|550.61|546.61|549.98|545.98|22
1624242170000|2021-06-21 02:22:50|550.03|546.03|550.63|546.63|550.75|546.75|550.01|546.01|22
1624242180000|2021-06-21 02:23:00|550.65|546.65|550.72|546.72|550.79|546.79|550.65|546.65|9
1624242190000|2021-06-21 02:23:10|550.73|546.73|550.75|546.75|550.77|546.77|550.73|546.73|16
1624242200000|2021-06-21 02:23:20|550.8|546.8|551.39|547.39|551.44|547.44|550.8|546.8|25
1624242210000|2021-06-21 02:23:30|551.36|547.36|551.4|547.4|551.42|547.42|551.29|547.29|17
1624242220000|2021-06-21 02:23:40|551.39|547.39|551.36|547.36|551.39|547.39|551.32|547.32|17
1624242230000|2021-06-21 02:23:50|551.37|547.37|551.53|547.53|551.53|547.53|551.31|547.31|16
1624242240000|2021-06-21 02:24:00|551.56|547.56|551.57|547.57|551.69|547.69|551.55|547.55|12
1624242250000|2021-06-21 02:24:10|551.56|547.56|551.27|547.27|551.56|547.56|551.27|547.27|15
1624242260000|2021-06-21 02:24:20|551.32|547.32|551.37|547.37|551.39|547.39|551.31|547.31|12
1624242270000|2021-06-21 02:24:30|551.38|547.38|551.31|547.31|551.4|547.4|551.31|547.31|19
1624242280000|2021-06-21 02:24:40|551.3|547.3|550.96|546.96|551.3|547.3|550.92|546.92|12
1624242290000|2021-06-21 02:24:50|550.93|546.93|550.65|546.65|551.02|547.02|550.65|546.65|16
1624242300000|2021-06-21 02:25:00|550.63|546.63|550.33|546.33|550.63|546.63|550.3|546.3|21
1624242310000|2021-06-21 02:25:10|550.32|546.32|550.03|546.03|550.32|546.32|550.03|546.03|16
1624242320000|2021-06-21 02:25:20|550.04|546.04|550.13|546.13|550.32|546.32|550.04|546.04|21
1624242330000|2021-06-21 02:25:30|550.15|546.15|550.4|546.4|550.47|546.47|550.15|546.15|18
1624242340000|2021-06-21 02:25:40|550.39|546.39|550.12|546.12|550.39|546.39|550.12|546.12|11
1624242350000|2021-06-21 02:25:50|550.13|546.13|549.94|545.94|550.16|546.16|549.92|545.92|12
1624242360000|2021-06-21 02:26:00|549.95|545.95|549.83|545.83|549.99|545.99|549.79|545.79|16
1624242370000|2021-06-21 02:26:10|549.78|545.78|549.57|545.57|549.78|545.78|549.42|545.42|22
1624242380000|2021-06-21 02:26:20|549.55|545.55|549.34|545.34|549.56|545.56|549.3|545.3|14
1624242390000|2021-06-21 02:26:30|549.33|545.33|549.42|545.42|549.42|545.42|549.26|545.26|11
1624242400000|2021-06-21 02:26:40|549.44|545.44|549.56|545.56|549.72|545.72|549.44|545.44|21
1624242410000|2021-06-21 02:26:50|549.58|545.58|549.6|545.6|549.6|545.6|549.58|545.58|8
1624242420000|2021-06-21 02:27:00|549.59|545.59|549.5|545.5|549.6|545.6|549.4|545.4|15
1624242430000|2021-06-21 02:27:10|549.52|545.52|549.54|545.54|549.58|545.58|549.52|545.52|9
1624242440000|2021-06-21 02:27:20|549.53|545.53|549.54|545.54|549.54|545.54|549.53|545.53|2
1624242450000|2021-06-21 02:27:30|549.61|545.61|549.61|545.61|549.62|545.62|549.61|545.61|3
1624242460000|2021-06-21 02:27:40|549.6|545.6|549.6|545.6|549.6|545.6|549.6|545.6|1
1624242470000|2021-06-21 02:27:50|549.59|545.59|549.67|545.67|549.67|545.67|549.59|545.59|3
1624242480000|2021-06-21 02:28:00|549.65|545.65|549.44|545.44|549.67|545.67|549.43|545.43|8
1624242490000|2021-06-21 02:28:10|549.34|545.34|549.22|545.22|549.37|545.37|549.19|545.19|16
1624242500000|2021-06-21 02:28:20|549.19|545.19|548.84|544.84|549.37|545.37|548.84|544.84|15
1624242510000|2021-06-21 02:28:30|548.83|544.83|548.76|544.76|548.86|544.86|548.75|544.75|12
1624242520000|2021-06-21 02:28:40|548.75|544.75|548.77|544.77|548.77|544.77|548.73|544.73|3
1624242530000|2021-06-21 02:28:50|548.79|544.79|548.77|544.77|548.79|544.79|548.77|544.77|2
1624242540000|2021-06-21 02:29:00|548.79|544.79|548.3|544.3|548.79|544.79|548.3|544.3|9
1624242550000|2021-06-21 02:29:10|548.31|544.31|548.13|544.13|548.53|544.53|548.13|544.13|14
1624242560000|2021-06-21 02:29:20|548.16|544.16|547.96|543.96|548.16|544.16|547.77|543.77|19
1624242570000|2021-06-21 02:29:30|547.86|543.86|547.94|543.94|547.96|543.96|547.81|543.81|20
1624242580000|2021-06-21 02:29:40|547.92|543.92|547.69|543.69|547.94|543.94|547.69|543.69|16
1624242590000|2021-06-21 02:29:50|547.68|543.68|547.37|543.37|547.68|543.68|547.3|543.3|18
1624242600000|2021-06-21 02:30:00|547.39|543.39|547.64|543.64|547.73|543.73|547.38|543.38|16
1624242610000|2021-06-21 02:30:10|547.65|543.65|547.45|543.45|547.66|543.66|547.43|543.43|12
1624242620000|2021-06-21 02:30:20|547.41|543.41|547.16|543.16|547.43|543.43|547.16|543.16|19
1624242630000|2021-06-21 02:30:30|547.17|543.17|546.65|542.65|547.17|543.17|546.65|542.65|21
1624242640000|2021-06-21 02:30:40|546.75|542.75|546.56|542.56|546.76|542.76|546.44|542.44|21
1624242650000|2021-06-21 02:30:50|546.62|542.62|546.64|542.64|546.64|542.64|546.47|542.47|22
1624242660000|2021-06-21 02:31:00|546.42|542.42|546.65|542.65|546.65|542.65|546.41|542.41|18
1624242670000|2021-06-21 02:31:10|546.66|542.66|546.63|542.63|546.73|542.73|546.63|542.63|18
1624242680000|2021-06-21 02:31:20|546.75|542.75|546.46|542.46|546.78|542.78|546.45|542.45|19
1624242690000|2021-06-21 02:31:30|546.47|542.47|546.32|542.32|546.47|542.47|546.3|542.3|14
1624242700000|2021-06-21 02:31:40|546.3|542.3|546.28|542.28|546.32|542.32|546.12|542.12|23
1624242710000|2021-06-21 02:31:50|546.31|542.31|546.09|542.09|546.31|542.31|545.94|541.94|18
1624242720000|2021-06-21 02:32:00|546.08|542.08|546.3|542.3|546.38|542.38|546.04|542.04|21
1624242730000|2021-06-21 02:32:10|546.28|542.28|546.03|542.03|546.28|542.28|546.02|542.02|14
1624242740000|2021-06-21 02:32:20|546.01|542.01|545.9|541.9|546.02|542.02|545.89|541.89|14
1624242750000|2021-06-21 02:32:30|545.85|541.85|545.69|541.69|545.93|541.93|545.69|541.69|8
1624242760000|2021-06-21 02:32:40|545.72|541.72|545.48|541.48|545.72|541.72|545.43|541.43|19
1624242770000|2021-06-21 02:32:50|545.5|541.5|545.93|541.93|545.96|541.96|545.5|541.5|18
1624242780000|2021-06-21 02:33:00|545.96|541.96|545.75|541.75|545.97|541.97|545.75|541.75|20
1624242790000|2021-06-21 02:33:10|545.81|541.81|545.64|541.64|545.81|541.81|545.64|541.64|10
1624242800000|2021-06-21 02:33:20|545.55|541.55|545.43|541.43|545.56|541.56|545.43|541.43|17
1624242810000|2021-06-21 02:33:30|545.5|541.5|545.3|541.3|545.5|541.5|545.3|541.3|15
1624242820000|2021-06-21 02:33:40|545.27|541.27|545.2|541.2|545.27|541.27|545.11|541.11|21
1624242830000|2021-06-21 02:33:50|545.23|541.23|545.19|541.19|545.23|541.23|545.19|541.19|10
1624242840000|2021-06-21 02:34:00|545.2|541.2|545.31|541.31|545.31|541.31|545.11|541.11|15
1624242850000|2021-06-21 02:34:10|545.4|541.4|545.43|541.43|545.44|541.44|545.4|541.4|17
1624242860000|2021-06-21 02:34:20|545.42|541.42|545.64|541.64|545.68|541.68|545.42|541.42|22
1624242870000|2021-06-21 02:34:30|545.65|541.65|545.64|541.64|545.78|541.78|545.64|541.64|7
1624242880000|2021-06-21 02:34:40|545.63|541.63|545.87|541.87|545.87|541.87|545.5|541.5|20
1624242890000|2021-06-21 02:34:50|545.86|541.86|546.18|542.18|546.18|542.18|545.84|541.84|19
1624242900000|2021-06-21 02:35:00|546.29|542.29|546.33|542.33|546.34|542.34|546.14|542.14|22
1624242910000|2021-06-21 02:35:10|546.36|542.36|546.44|542.44|546.44|542.44|546.35|542.35|12
1624242920000|2021-06-21 02:35:20|546.45|542.45|546.68|542.68|546.69|542.69|546.45|542.45|19
1624242930000|2021-06-21 02:35:30|546.67|542.67|546.83|542.83|546.83|542.83|546.67|542.67|18
1624242940000|2021-06-21 02:35:40|546.82|542.82|546.8|542.8|546.84|542.84|546.79|542.79|14
1624242950000|2021-06-21 02:35:50|546.78|542.78|546.75|542.75|546.78|542.78|546.75|542.75|4
1624242960000|2021-06-21 02:36:00|546.71|542.71|546.76|542.76|546.76|542.76|546.69|542.69|5
1624242970000|2021-06-21 02:36:10|546.77|542.77|546.87|542.87|546.91|542.91|546.77|542.77|12
1624242980000|2021-06-21 02:36:20|546.88|542.88|547.13|543.13|547.13|543.13|546.87|542.87|12
1624242990000|2021-06-21 02:36:30|547.12|543.12|547.01|543.01|547.14|543.14|547.01|543.01|15
1624243000000|2021-06-21 02:36:40|547.03|543.03|547.02|543.02|547.09|543.09|546.97|542.97|13
1624243010000|2021-06-21 02:36:50|547.01|543.01|546.97|542.97|547.03|543.03|546.94|542.94|10
1624243020000|2021-06-21 02:37:00|546.99|542.99|546.75|542.75|547|543|546.61|542.61|20
1624243030000|2021-06-21 02:37:10|546.7|542.7|546.33|542.33|546.7|542.7|546.33|542.33|13
1624243040000|2021-06-21 02:37:20|546.32|542.32|545.99|541.99|546.32|542.32|545.99|541.99|10
1624243050000|2021-06-21 02:37:30|545.97|541.97|545.76|541.76|545.97|541.97|545.76|541.76|11
1624243060000|2021-06-21 02:37:40|545.77|541.77|545.32|541.32|545.84|541.84|545.32|541.32|14
1624243070000|2021-06-21 02:37:50|545.33|541.33|545.52|541.52|545.58|541.58|545.33|541.33|13
1624243080000|2021-06-21 02:38:00|545.54|541.54|545.42|541.42|545.55|541.55|545.41|541.41|14
1624243090000|2021-06-21 02:38:10|545.4|541.4|545.41|541.41|545.43|541.43|545.4|541.4|5
1624243100000|2021-06-21 02:38:20|545.42|541.42|545.41|541.41|545.55|541.55|545.36|541.36|14
1624243110000|2021-06-21 02:38:30|545.39|541.39|545.15|541.15|545.43|541.43|545.14|541.14|13
1624243120000|2021-06-21 02:38:40|545.14|541.14|545.16|541.16|545.21|541.21|545.11|541.11|15
1624243130000|2021-06-21 02:38:50|545.13|541.13|545|541|545.14|541.14|545|541|14
1624243140000|2021-06-21 02:39:00|544.97|540.97|545|541|545.03|541.03|544.91|540.91|10
1624243150000|2021-06-21 02:39:10|544.99|540.99|545.01|541.01|545.14|541.14|544.94|540.94|10
1624243160000|2021-06-21 02:39:20|545.13|541.13|545.04|541.04|545.21|541.21|544.99|540.99|9
1624243170000|2021-06-21 02:39:30|545.03|541.03|545.22|541.22|545.22|541.22|545.02|541.02|14
1624243180000|2021-06-21 02:39:40|545.2|541.2|545.01|541.01|545.25|541.25|544.94|540.94|15
1624243190000|2021-06-21 02:39:50|544.98|540.98|544.99|540.99|544.99|540.99|544.97|540.97|6
1624243200000|2021-06-21 02:40:00|544.94|540.94|544.89|540.89|544.94|540.94|544.89|540.89|7
1624243210000|2021-06-21 02:40:10|544.85|540.85|544.66|540.66|544.85|540.85|544.6|540.6|16
1624243220000|2021-06-21 02:40:20|544.65|540.65|544.55|540.55|544.65|540.65|544.34|540.34|23
1624243230000|2021-06-21 02:40:30|544.44|540.44|544.57|540.57|544.61|540.61|544.44|540.44|16
1624243240000|2021-06-21 02:40:40|544.44|540.44|544.47|540.47|544.49|540.49|544.44|540.44|14
1624243250000|2021-06-21 02:40:50|544.48|540.48|544.62|540.62|544.69|540.69|544.48|540.48|16
1624243260000|2021-06-21 02:41:00|544.61|540.61|544.75|540.75|544.76|540.76|544.61|540.61|15
1624243270000|2021-06-21 02:41:10|544.79|540.79|545|541|545.02|541.02|544.76|540.76|22
1624243280000|2021-06-21 02:41:20|545.03|541.03|544.92|540.92|545.08|541.08|544.87|540.87|18
1624243290000|2021-06-21 02:41:30|544.91|540.91|544.15|540.15|544.91|540.91|544.15|540.15|19
1624243300000|2021-06-21 02:41:40|544.13|540.13|544.05|540.05|544.14|540.14|543.93|539.93|18
1624243310000|2021-06-21 02:41:50|544.01|540.01|543.91|539.91|544.01|540.01|543.91|539.91|21
1624243320000|2021-06-21 02:42:00|543.89|539.89|544.02|540.02|544.07|540.07|543.89|539.89|20
1624243330000|2021-06-21 02:42:10|544.01|540.01|544.04|540.04|544.07|540.07|544.01|540.01|18
1624243340000|2021-06-21 02:42:20|544.03|540.03|543.94|539.94|544.04|540.04|543.87|539.87|19
1624243350000|2021-06-21 02:42:30|543.93|539.93|543.8|539.8|543.95|539.95|543.8|539.8|15
1624243360000|2021-06-21 02:42:40|543.84|539.84|543.71|539.71|543.84|539.84|543.7|539.7|16
1624243370000|2021-06-21 02:42:50|543.7|539.7|543.88|539.88|543.88|539.88|543.7|539.7|18
1624243380000|2021-06-21 02:43:00|543.87|539.87|543.8|539.8|543.87|539.87|543.75|539.75|18
1624243390000|2021-06-21 02:43:10|543.74|539.74|543.72|539.72|543.75|539.75|543.68|539.68|12
1624243400000|2021-06-21 02:43:20|543.71|539.71|543.6|539.6|543.72|539.72|543.6|539.6|6
1624243410000|2021-06-21 02:43:30|543.61|539.61|543.34|539.34|543.63|539.63|543.3|539.3|20
1624243420000|2021-06-21 02:43:40|543.33|539.33|543.39|539.39|543.45|539.45|543.16|539.16|23
1624243430000|2021-06-21 02:43:50|543.37|539.37|543.36|539.36|543.45|539.45|543.35|539.35|18
1624243440000|2021-06-21 02:44:00|543.39|539.39|543.44|539.44|543.44|539.44|543.27|539.27|14
1624243450000|2021-06-21 02:44:10|543.43|539.43|543.24|539.24|543.47|539.47|543.24|539.24|12
1624243460000|2021-06-21 02:44:20|543.25|539.25|543.51|539.51|543.61|539.61|543.25|539.25|21
1624243470000|2021-06-21 02:44:30|543.53|539.53|543.36|539.36|543.53|539.53|543.34|539.34|19
1624243480000|2021-06-21 02:44:40|543.35|539.35|543.2|539.2|543.35|539.35|543.2|539.2|5
1624243490000|2021-06-21 02:44:50|543.21|539.21|542.91|538.91|543.21|539.21|542.88|538.88|21
1624243500000|2021-06-21 02:45:00|542.89|538.89|542.73|538.73|543.01|539.01|542.72|538.72|19
1624243510000|2021-06-21 02:45:10|542.75|538.75|542.74|538.74|542.86|538.86|542.73|538.73|17
1624243520000|2021-06-21 02:45:20|542.73|538.73|542.67|538.67|542.75|538.75|542.67|538.67|6
1624243530000|2021-06-21 02:45:30|542.69|538.69|542.3|538.3|542.69|538.69|542.29|538.29|17
1624243540000|2021-06-21 02:45:40|542.32|538.32|542.47|538.47|542.47|538.47|542.29|538.29|19
1624243550000|2021-06-21 02:45:50|542.45|538.45|542.46|538.46|542.5|538.5|542.38|538.38|10
1624243560000|2021-06-21 02:46:00|542.44|538.44|542.62|538.62|542.83|538.83|542.44|538.44|16
1624243570000|2021-06-21 02:46:10|542.63|538.63|542.8|538.8|542.8|538.8|542.63|538.63|16
1624243580000|2021-06-21 02:46:20|542.87|538.87|542.97|538.97|543|539|542.84|538.84|13
1624243590000|2021-06-21 02:46:30|543.03|539.03|543.11|539.11|543.18|539.18|543.03|539.03|19
1624243600000|2021-06-21 02:46:40|543.12|539.12|542.97|538.97|543.12|539.12|542.97|538.97|13
1624243610000|2021-06-21 02:46:50|542.99|538.99|542.82|538.82|543.09|539.09|542.82|538.82|17
1624243620000|2021-06-21 02:47:00|542.81|538.81|542.72|538.72|542.81|538.81|542.72|538.72|13
1624243630000|2021-06-21 02:47:10|542.71|538.71|542.41|538.41|542.71|538.71|542.41|538.41|14
1624243640000|2021-06-21 02:47:20|542.43|538.43|542.41|538.41|542.43|538.43|542.4|538.4|6
1624243650000|2021-06-21 02:47:30|542.4|538.4|542.4|538.4|542.4|538.4|542.39|538.39|3
1624243660000|2021-06-21 02:47:40|542.38|538.38|542.31|538.31|542.4|538.4|542.29|538.29|18
1624243670000|2021-06-21 02:47:50|542.29|538.29|542.18|538.18|542.3|538.3|542.18|538.18|15
1624243680000|2021-06-21 02:48:00|542.19|538.19|542.27|538.27|542.34|538.34|542.18|538.18|15
1624243690000|2021-06-21 02:48:10|542.31|538.31|542.33|538.33|542.34|538.34|542.22|538.22|15
1624243700000|2021-06-21 02:48:20|542.19|538.19|542.27|538.27|542.28|538.28|542.19|538.19|6
1624243710000|2021-06-21 02:48:30|542.26|538.26|542.19|538.19|542.27|538.27|542.14|538.14|15
1624243720000|2021-06-21 02:48:40|542.16|538.16|542.15|538.15|542.2|538.2|542.14|538.14|14
1624243730000|2021-06-21 02:48:50|542.16|538.16|542.08|538.08|542.25|538.25|542.08|538.08|10
1624243740000|2021-06-21 02:49:00|542.09|538.09|542.11|538.11|542.15|538.15|542.09|538.09|13
1624243750000|2021-06-21 02:49:10|542.12|538.12|542.38|538.38|542.38|538.38|542.11|538.11|14
1624243760000|2021-06-21 02:49:20|542.39|538.39|542.5|538.5|542.53|538.53|542.38|538.38|11
1624243770000|2021-06-21 02:49:30|542.55|538.55|542.6|538.6|542.67|538.67|542.55|538.55|8
1624243780000|2021-06-21 02:49:40|542.66|538.66|542.72|538.72|542.73|538.73|542.66|538.66|9
1624243790000|2021-06-21 02:49:50|542.73|538.73|542.68|538.68|542.73|538.73|542.67|538.67|14
1624243800000|2021-06-21 02:50:00|542.67|538.67|542.96|538.96|543.08|539.08|542.67|538.67|21
1624243810000|2021-06-21 02:50:10|542.75|538.75|542.85|538.85|542.87|538.87|542.75|538.75|19
1624243820000|2021-06-21 02:50:20|542.86|538.86|543.02|539.02|543.02|539.02|542.86|538.86|14
1624243830000|2021-06-21 02:50:30|543.03|539.03|543.45|539.45|543.45|539.45|543.03|539.03|17
1624243840000|2021-06-21 02:50:40|543.53|539.53|543.69|539.69|543.69|539.69|543.51|539.51|20
1624243850000|2021-06-21 02:50:50|543.68|539.68|543.99|539.99|544|540|543.67|539.67|19
1624243860000|2021-06-21 02:51:00|544|540|543.95|539.95|544.01|540.01|543.93|539.93|19
1624243870000|2021-06-21 02:51:10|543.98|539.98|543.83|539.83|544.1|540.1|543.76|539.76|20
1624243880000|2021-06-21 02:51:20|543.82|539.82|543.69|539.69|543.82|539.82|543.69|539.69|14
1624243890000|2021-06-21 02:51:30|543.7|539.7|543.22|539.22|543.74|539.74|543.22|539.22|21
1624243900000|2021-06-21 02:51:40|543.21|539.21|543.25|539.25|543.28|539.28|543.2|539.2|21
1624243910000|2021-06-21 02:51:50|543.16|539.16|543.12|539.12|543.2|539.2|543.01|539.01|16
1624243920000|2021-06-21 02:52:00|543.11|539.11|542.86|538.86|543.13|539.13|542.85|538.85|12
1624243930000|2021-06-21 02:52:10|542.84|538.84|542.64|538.64|542.85|538.85|542.55|538.55|14
1624243940000|2021-06-21 02:52:20|542.58|538.58|542.62|538.62|542.62|538.62|542.53|538.53|9
1624243950000|2021-06-21 02:52:30|542.59|538.59|542.75|538.75|542.79|538.79|542.59|538.59|18
1624243960000|2021-06-21 02:52:40|542.74|538.74|542.89|538.89|542.89|538.89|542.74|538.74|19
1624243970000|2021-06-21 02:52:50|542.9|538.9|543.28|539.28|543.28|539.28|542.9|538.9|19
1624243980000|2021-06-21 02:53:00|543.29|539.29|543.4|539.4|543.4|539.4|543.29|539.29|12
1624243990000|2021-06-21 02:53:10|543.39|539.39|543.33|539.33|543.4|539.4|543.32|539.32|14
1624244000000|2021-06-21 02:53:20|543.32|539.32|543.36|539.36|543.38|539.38|543.32|539.32|14
1624244010000|2021-06-21 02:53:30|543.37|539.37|543.41|539.41|543.43|539.43|543.37|539.37|6
1624244020000|2021-06-21 02:53:40|543.42|539.42|543.54|539.54|543.54|539.54|543.39|539.39|7
1624244030000|2021-06-21 02:53:50|543.52|539.52|543.52|539.52|543.54|539.54|543.52|539.52|6
1624244040000|2021-06-21 02:54:00|543.53|539.53|543.91|539.91|543.91|539.91|543.52|539.52|10
1624244050000|2021-06-21 02:54:10|543.9|539.9|543.84|539.84|543.9|539.9|543.84|539.84|7
1624244060000|2021-06-21 02:54:20|543.85|539.85|543.84|539.84|543.85|539.85|543.82|539.82|6
1624244070000|2021-06-21 02:54:30|543.82|539.82|543.84|539.84|543.85|539.85|543.82|539.82|13
1624244080000|2021-06-21 02:54:40|543.87|539.87|543.9|539.9|543.96|539.96|543.86|539.86|17
1624244090000|2021-06-21 02:54:50|543.91|539.91|544.14|540.14|544.14|540.14|543.91|539.91|23
1624244100000|2021-06-21 02:55:00|544.15|540.15|544.24|540.24|544.24|540.24|544.09|540.09|15
1624244110000|2021-06-21 02:55:10|544.23|540.23|544.21|540.21|544.25|540.25|544.19|540.19|18
1624244120000|2021-06-21 02:55:20|544.2|540.2|543.9|539.9|544.22|540.22|543.81|539.81|20
1624244130000|2021-06-21 02:55:30|543.91|539.91|544.25|540.25|544.25|540.25|543.9|539.9|21
1624244140000|2021-06-21 02:55:40|544.28|540.28|544.39|540.39|544.39|540.39|544.25|540.25|20
1624244150000|2021-06-21 02:55:50|544.38|540.38|544.41|540.41|544.41|540.41|544.37|540.37|9
1624244160000|2021-06-21 02:56:00|544.4|540.4|544.41|540.41|544.42|540.42|544.4|540.4|10
1624244170000|2021-06-21 02:56:10|544.42|540.42|544.47|540.47|544.5|540.5|544.41|540.41|12
1624244180000|2021-06-21 02:56:20|544.46|540.46|544.46|540.46|544.49|540.49|544.45|540.45|11
1624244190000|2021-06-21 02:56:30|544.47|540.47|544.49|540.49|544.51|540.51|544.46|540.46|10
1624244200000|2021-06-21 02:56:40|544.48|540.48|544.63|540.63|544.63|540.63|544.48|540.48|12
1624244210000|2021-06-21 02:56:50|544.67|540.67|544.58|540.58|544.72|540.72|544.57|540.57|16
1624244220000|2021-06-21 02:57:00|544.61|540.61|544.91|540.91|544.91|540.91|544.61|540.61|21
1624244230000|2021-06-21 02:57:10|544.9|540.9|544.8|540.8|544.91|540.91|544.69|540.69|17
1624244240000|2021-06-21 02:57:20|544.79|540.79|544.76|540.76|544.82|540.82|544.72|540.72|19
1624244250000|2021-06-21 02:57:30|544.75|540.75|544.78|540.78|544.8|540.8|544.74|540.74|15
1624244260000|2021-06-21 02:57:40|544.81|540.81|544.76|540.76|544.83|540.83|544.75|540.75|16
1624244270000|2021-06-21 02:57:50|544.78|540.78|544.88|540.88|544.88|540.88|544.72|540.72|17
1624244280000|2021-06-21 02:58:00|544.9|540.9|544.87|540.87|544.91|540.91|544.81|540.81|18
1624244290000|2021-06-21 02:58:10|544.88|540.88|544.8|540.8|544.88|540.88|544.69|540.69|19
1624244300000|2021-06-21 02:58:20|544.81|540.81|544.84|540.84|544.88|540.88|544.8|540.8|14
1624244310000|2021-06-21 02:58:30|544.83|540.83|544.86|540.86|544.86|540.86|544.83|540.83|7
1624244320000|2021-06-21 02:58:40|544.85|540.85|544.94|540.94|544.94|540.94|544.84|540.84|9
1624244330000|2021-06-21 02:58:50|544.95|540.95|545.1|541.1|545.1|541.1|544.94|540.94|13
1624244340000|2021-06-21 02:59:00|545.14|541.14|545.19|541.19|545.21|541.21|545.11|541.11|16
1624244350000|2021-06-21 02:59:10|545.18|541.18|545.07|541.07|545.21|541.21|545.07|541.07|16
1624244360000|2021-06-21 02:59:20|545.01|541.01|545.05|541.05|545.1|541.1|545.01|541.01|12
1624244370000|2021-06-21 02:59:30|545.2|541.2|545.28|541.28|545.29|541.29|545.17|541.17|11
1624244380000|2021-06-21 02:59:40|545.29|541.29|545.61|541.61|545.68|541.68|545.29|541.29|15
1624244390000|2021-06-21 02:59:50|545.63|541.63|545.7|541.7|545.7|541.7|545.63|541.63|14
1624244400000|2021-06-21 03:00:00|545.68|541.68|545.84|541.84|545.84|541.84|545.62|541.62|22
1624244410000|2021-06-21 03:00:10|545.85|541.85|545.8|541.8|545.85|541.85|545.8|541.8|8
1624244420000|2021-06-21 03:00:20|545.83|541.83|545.86|541.86|545.88|541.88|545.83|541.83|18
1624244430000|2021-06-21 03:00:30|545.85|541.85|545.7|541.7|545.85|541.85|545.7|541.7|6
1624244440000|2021-06-21 03:00:40|545.56|541.56|545.48|541.48|545.58|541.58|545.4|541.4|16
1624244450000|2021-06-21 03:00:50|545.55|541.55|545.75|541.75|545.75|541.75|545.55|541.55|17
1624244460000|2021-06-21 03:01:00|545.74|541.74|545.71|541.71|545.74|541.74|545.62|541.62|12
1624244470000|2021-06-21 03:01:10|545.76|541.76|545.68|541.68|545.8|541.8|545.68|541.68|15
1624244480000|2021-06-21 03:01:20|545.77|541.77|545.85|541.85|545.88|541.88|545.66|541.66|19
1624244490000|2021-06-21 03:01:30|545.84|541.84|545.5|541.5|545.85|541.85|545.5|541.5|18
1624244500000|2021-06-21 03:01:40|545.49|541.49|545.47|541.47|545.57|541.57|545.44|541.44|15
1624244510000|2021-06-21 03:01:50|545.49|541.49|545.46|541.46|545.59|541.59|545.46|541.46|14
1624244520000|2021-06-21 03:02:00|545.44|541.44|545.38|541.38|545.44|541.44|545.38|541.38|4
1624244530000|2021-06-21 03:02:10|545.41|541.41|545.22|541.22|545.41|541.41|545.22|541.22|6
1624244540000|2021-06-21 03:02:20|545.21|541.21|545.03|541.03|545.21|541.21|545.01|541.01|10
1624244550000|2021-06-21 03:02:30|545.04|541.04|544.98|540.98|545.05|541.05|544.98|540.98|6
1624244560000|2021-06-21 03:02:40|544.97|540.97|544.98|540.98|544.98|540.98|544.97|540.97|2
1624244570000|2021-06-21 03:02:50|545.02|541.02|545.09|541.09|545.1|541.1|545.02|541.02|11
1624244580000|2021-06-21 03:03:00|545.06|541.06|545.11|541.11|545.13|541.13|544.98|540.98|12
1624244590000|2021-06-21 03:03:10|545.1|541.1|545.04|541.04|545.1|541.1|545|541|14
1624244600000|2021-06-21 03:03:20|545.03|541.03|545.09|541.09|545.1|541.1|545.03|541.03|7
1624244610000|2021-06-21 03:03:30|545.1|541.1|545.05|541.05|545.11|541.11|545.05|541.05|10
1624244620000|2021-06-21 03:03:40|545.06|541.06|544.95|540.95|545.07|541.07|544.94|540.94|11
1624244630000|2021-06-21 03:03:50|544.94|540.94|544.96|540.96|544.98|540.98|544.91|540.91|13
1624244640000|2021-06-21 03:04:00|544.97|540.97|544.99|540.99|545|541|544.96|540.96|5
1624244650000|2021-06-21 03:04:10|544.96|540.96|544.99|540.99|544.99|540.99|544.96|540.96|2
1624244660000|2021-06-21 03:04:20|544.96|540.96|544.96|540.96|544.96|540.96|544.96|540.96|1
1624244670000|2021-06-21 03:04:30|544.97|540.97|545.15|541.15|545.16|541.16|544.97|540.97|17
1624244680000|2021-06-21 03:04:40|545.14|541.14|545.18|541.18|545.18|541.18|545.05|541.05|10
1624244690000|2021-06-21 03:04:50|545.17|541.17|545.11|541.11|545.18|541.18|545.11|541.11|11
1624244700000|2021-06-21 03:05:00|545.06|541.06|544.99|540.99|545.06|541.06|544.99|540.99|11
1624244710000|2021-06-21 03:05:10|545.01|541.01|544.98|540.98|545.01|541.01|544.98|540.98|3
1624244720000|2021-06-21 03:05:20|545.01|541.01|545.06|541.06|545.06|541.06|544.99|540.99|12
1624244730000|2021-06-21 03:05:30|545.03|541.03|545.06|541.06|545.1|541.1|545.03|541.03|19
1624244740000|2021-06-21 03:05:40|545.09|541.09|545.02|541.02|545.1|541.1|545.02|541.02|18
1624244750000|2021-06-21 03:05:50|545.01|541.01|545|541|545.01|541.01|545|541|2
1624244760000|2021-06-21 03:06:00|545.06|541.06|544.69|540.69|545.06|541.06|544.69|540.69|14
1624244770000|2021-06-21 03:06:10|544.68|540.68|544.59|540.59|544.68|540.68|544.58|540.58|7
1624244780000|2021-06-21 03:06:20|544.53|540.53|544.47|540.47|544.55|540.55|544.47|540.47|11
1624244790000|2021-06-21 03:06:30|544.48|540.48|544.2|540.2|544.48|540.48|544.09|540.09|18
1624244800000|2021-06-21 03:06:40|544.19|540.19|543.57|539.57|544.19|540.19|543.57|539.57|20
1624244810000|2021-06-21 03:06:50|543.51|539.51|543.53|539.53|543.69|539.69|543.43|539.43|18
1624244820000|2021-06-21 03:07:00|543.54|539.54|543.43|539.43|543.56|539.56|543.36|539.36|21
1624244830000|2021-06-21 03:07:10|543.42|539.42|543.04|539.04|543.44|539.44|543.04|539.04|19
1624244840000|2021-06-21 03:07:20|543|539|542.83|538.83|543.02|539.02|542.83|538.83|17
1624244850000|2021-06-21 03:07:30|542.88|538.88|542.84|538.84|542.88|538.88|542.82|538.82|14
1624244860000|2021-06-21 03:07:40|542.88|538.88|542.85|538.85|542.88|538.88|542.82|538.82|10
1624244870000|2021-06-21 03:07:50|542.84|538.84|542.9|538.9|542.94|538.94|542.81|538.81|12
1624244880000|2021-06-21 03:08:00|542.85|538.85|542.76|538.76|542.86|538.86|542.76|538.76|12
1624244890000|2021-06-21 03:08:10|542.78|538.78|542.67|538.67|542.78|538.78|542.61|538.61|13
1624244900000|2021-06-21 03:08:20|542.66|538.66|542.68|538.68|542.68|538.68|542.63|538.63|9
1624244910000|2021-06-21 03:08:30|542.63|538.63|543.01|539.01|543.01|539.01|542.63|538.63|19
1624244920000|2021-06-21 03:08:40|543.12|539.12|543.37|539.37|543.44|539.44|543.12|539.12|21
1624244930000|2021-06-21 03:08:50|543.39|539.39|543.43|539.43|543.44|539.44|543.38|539.38|8
1624244940000|2021-06-21 03:09:00|543.45|539.45|543.62|539.62|543.62|539.62|543.44|539.44|16
1624244950000|2021-06-21 03:09:10|543.65|539.65|543.9|539.9|543.97|539.97|543.65|539.65|22
1624244960000|2021-06-21 03:09:20|543.91|539.91|543.95|539.95|543.95|539.95|543.91|539.91|11
1624244970000|2021-06-21 03:09:30|543.96|539.96|543.98|539.98|544.04|540.04|543.95|539.95|19
1624244980000|2021-06-21 03:09:40|543.95|539.95|543.88|539.88|543.96|539.96|543.83|539.83|12
1624244990000|2021-06-21 03:09:50|543.87|539.87|543.88|539.88|543.88|539.88|543.87|539.87|2
1624245000000|2021-06-21 03:10:00|543.89|539.89|544.16|540.16|544.16|540.16|543.89|539.89|13
1624245010000|2021-06-21 03:10:10|544.26|540.26|544.41|540.41|544.45|540.45|544.26|540.26|10
1624245020000|2021-06-21 03:10:20|544.39|540.39|544.45|540.45|544.45|540.45|544.39|540.39|14
1624245030000|2021-06-21 03:10:30|544.47|540.47|544.47|540.47|544.47|540.47|544.46|540.46|5
1624245040000|2021-06-21 03:10:40|544.46|540.46|544.46|540.46|544.47|540.47|544.45|540.45|14
1624245050000|2021-06-21 03:10:50|544.48|540.48|544.5|540.5|544.5|540.5|544.48|540.48|3
1624245060000|2021-06-21 03:11:00|544.48|540.48|544.17|540.17|544.49|540.49|544.15|540.15|15
1624245070000|2021-06-21 03:11:10|544.16|540.16|544.1|540.1|544.28|540.28|544.04|540.04|11
1624245080000|2021-06-21 03:11:20|544.14|540.14|543.92|539.92|544.14|540.14|543.87|539.87|13
1624245090000|2021-06-21 03:11:30|543.93|539.93|543.69|539.69|543.93|539.93|543.69|539.69|7
1624245100000|2021-06-21 03:11:40|543.7|539.7|543.34|539.34|543.73|539.73|543.33|539.33|23
1624245110000|2021-06-21 03:11:50|543.31|539.31|542.92|538.92|543.31|539.31|542.92|538.92|21
1624245120000|2021-06-21 03:12:00|542.94|538.94|542.78|538.78|542.94|538.94|542.78|538.78|17
1624245130000|2021-06-21 03:12:10|542.79|538.79|542.56|538.56|542.79|538.79|542.56|538.56|14
1624245140000|2021-06-21 03:12:20|542.57|538.57|542.54|538.54|542.57|538.57|542.52|538.52|8
1624245150000|2021-06-21 03:12:30|542.53|538.53|542.49|538.49|542.53|538.53|542.49|538.49|6
1624245160000|2021-06-21 03:12:40|542.5|538.5|542.47|538.47|542.5|538.5|542.46|538.46|7
1624245170000|2021-06-21 03:12:50|542.36|538.36|542.65|538.65|542.65|538.65|542.35|538.35|17
1624245180000|2021-06-21 03:13:00|542.66|538.66|543.21|539.21|543.24|539.24|542.62|538.62|22
1624245190000|2021-06-21 03:13:10|543.2|539.2|543.41|539.41|543.41|539.41|543.17|539.17|16
1624245200000|2021-06-21 03:13:20|543.43|539.43|543.44|539.44|543.44|539.44|543.37|539.37|10
1624245210000|2021-06-21 03:13:30|543.43|539.43|543.47|539.47|543.48|539.48|543.42|539.42|10
1624245220000|2021-06-21 03:13:40|543.5|539.5|543.59|539.59|543.59|539.59|543.5|539.5|15
1624245230000|2021-06-21 03:13:50|543.6|539.6|543.76|539.76|543.76|539.76|543.59|539.59|14
1624245240000|2021-06-21 03:14:00|543.79|539.79|544.15|540.15|544.15|540.15|543.79|539.79|16
1624245250000|2021-06-21 03:14:10|544.16|540.16|544.16|540.16|544.23|540.23|544.11|540.11|17
1624245260000|2021-06-21 03:14:20|544.13|540.13|543.73|539.73|544.15|540.15|543.73|539.73|20
1624245270000|2021-06-21 03:14:30|543.71|539.71|543.77|539.77|543.78|539.78|543.65|539.65|16
1624245280000|2021-06-21 03:14:40|543.74|539.74|543.9|539.9|543.91|539.91|543.74|539.74|12
1624245290000|2021-06-21 03:14:50|543.91|539.91|544.02|540.02|544.02|540.02|543.91|539.91|9
1624245300000|2021-06-21 03:15:00|544.01|540.01|543.94|539.94|544.03|540.03|543.94|539.94|24
1624245310000|2021-06-21 03:15:10|543.95|539.95|543.56|539.56|543.95|539.95|543.55|539.55|24
1624245320000|2021-06-21 03:15:20|543.64|539.64|543.55|539.55|543.64|539.64|543.44|539.44|13
1624245330000|2021-06-21 03:15:30|543.54|539.54|542.64|538.64|543.75|539.75|542.64|538.64|15
1624245340000|2021-06-21 03:15:40|542.66|538.66|542.82|538.82|542.85|538.85|542.66|538.66|16
1624245350000|2021-06-21 03:15:50|542.86|538.86|542.85|538.85|542.86|538.86|542.84|538.84|8
1624245360000|2021-06-21 03:16:00|542.86|538.86|542.86|538.86|542.86|538.86|542.85|538.85|5
1624245370000|2021-06-21 03:16:10|542.85|538.85|542.99|538.99|543|539|542.85|538.85|12
1624245380000|2021-06-21 03:16:20|543|539|543.46|539.46|543.46|539.46|543|539|20
1624245390000|2021-06-21 03:16:30|543.45|539.45|543.65|539.65|543.66|539.66|543.44|539.44|14
1624245400000|2021-06-21 03:16:40|543.64|539.64|543.77|539.77|543.77|539.77|543.64|539.64|10
1624245410000|2021-06-21 03:16:50|543.78|539.78|544.07|540.07|544.07|540.07|543.78|539.78|15
1624245420000|2021-06-21 03:17:00|544.05|540.05|544.04|540.04|544.06|540.06|543.95|539.95|18
1624245430000|2021-06-21 03:17:10|544.05|540.05|544.05|540.05|544.06|540.06|544.01|540.01|14
1624245440000|2021-06-21 03:17:20|544.06|540.06|544.03|540.03|544.07|540.07|544.03|540.03|11
1624245450000|2021-06-21 03:17:30|544.04|540.04|544.07|540.07|544.09|540.09|544.03|540.03|15
1624245460000|2021-06-21 03:17:40|544.08|540.08|543.97|539.97|544.08|540.08|543.95|539.95|14
1624245470000|2021-06-21 03:17:50|543.98|539.98|543.98|539.98|543.98|539.98|543.96|539.96|4
1624245480000|2021-06-21 03:18:00|543.99|539.99|544.07|540.07|544.07|540.07|543.99|539.99|10
1624245490000|2021-06-21 03:18:10|544.09|540.09|543.99|539.99|544.09|540.09|543.99|539.99|14
1624245500000|2021-06-21 03:18:20|543.96|539.96|543.74|539.74|543.96|539.96|543.74|539.74|17
1624245510000|2021-06-21 03:18:30|543.73|539.73|543.7|539.7|543.75|539.75|543.68|539.68|9
1624245520000|2021-06-21 03:18:40|543.69|539.69|543.76|539.76|543.81|539.81|543.69|539.69|16
1624245530000|2021-06-21 03:18:50|543.75|539.75|543.77|539.77|543.79|539.79|543.75|539.75|10
1624245540000|2021-06-21 03:19:00|543.78|539.78|543.8|539.8|543.83|539.83|543.76|539.76|18
1624245550000|2021-06-21 03:19:10|543.88|539.88|544.03|540.03|544.03|540.03|543.85|539.85|17
1624245560000|2021-06-21 03:19:20|544.14|540.14|544.07|540.07|544.16|540.16|544.04|540.04|18
1624245570000|2021-06-21 03:19:30|544.06|540.06|543.84|539.84|544.06|540.06|543.82|539.82|18
1624245580000|2021-06-21 03:19:40|543.82|539.82|543.77|539.77|543.82|539.82|543.72|539.72|17
1624245590000|2021-06-21 03:19:50|543.8|539.8|543.8|539.8|543.8|539.8|543.77|539.77|8
1624245600000|2021-06-21 03:20:00|543.81|539.81|543.93|539.93|543.95|539.95|543.81|539.81|15
1624245610000|2021-06-21 03:20:10|543.94|539.94|543.92|539.92|543.95|539.95|543.89|539.89|15
1624245620000|2021-06-21 03:20:20|543.91|539.91|543.97|539.97|543.98|539.98|543.88|539.88|18
1624245630000|2021-06-21 03:20:30|543.95|539.95|543.92|539.92|543.95|539.95|543.92|539.92|17
1624245640000|2021-06-21 03:20:40|543.94|539.94|543.97|539.97|543.98|539.98|543.93|539.93|17
1624245650000|2021-06-21 03:20:50|543.96|539.96|543.98|539.98|543.99|539.99|543.95|539.95|18
1624245660000|2021-06-21 03:21:00|543.99|539.99|543.92|539.92|543.99|539.99|543.91|539.91|20
1624245670000|2021-06-21 03:21:10|543.93|539.93|544.11|540.11|544.12|540.12|543.91|539.91|19
1624245680000|2021-06-21 03:21:20|544.08|540.08|544.1|540.1|544.13|540.13|544.08|540.08|15
1624245690000|2021-06-21 03:21:30|544.12|540.12|544.13|540.13|544.16|540.16|544.11|540.11|8
1624245700000|2021-06-21 03:21:40|544.12|540.12|543.97|539.97|544.17|540.17|543.97|539.97|10
1624245710000|2021-06-21 03:21:50|543.96|539.96|543.97|539.97|543.97|539.97|543.96|539.96|2
1624245720000|2021-06-21 03:22:00|543.96|539.96|543.88|539.88|543.96|539.96|543.88|539.88|5
1624245730000|2021-06-21 03:22:10|543.89|539.89|543.91|539.91|543.91|539.91|543.86|539.86|4
1624245740000|2021-06-21 03:22:20|543.86|539.86|543.85|539.85|543.88|539.88|543.85|539.85|9
1624245750000|2021-06-21 03:22:30|543.83|539.83|543.68|539.68|543.83|539.83|543.68|539.68|5
1624245760000|2021-06-21 03:22:40|543.56|539.56|543.5|539.5|543.58|539.58|543.5|539.5|14
1624245770000|2021-06-21 03:22:50|543.51|539.51|543.49|539.49|543.51|539.51|543.49|539.49|6
1624245780000|2021-06-21 03:23:00|543.5|539.5|543.96|539.96|543.96|539.96|543.49|539.49|15
1624245790000|2021-06-21 03:23:10|543.95|539.95|544.14|540.14|544.15|540.15|543.95|539.95|10
1624245800000|2021-06-21 03:23:20|544.15|540.15|544.15|540.15|544.17|540.17|544.15|540.15|7
1624245810000|2021-06-21 03:23:30|544.14|540.14|544.09|540.09|544.14|540.14|544.04|540.04|9
1624245820000|2021-06-21 03:23:40|544.08|540.08|544.08|540.08|544.08|540.08|544.08|540.08|1
1624245830000|2021-06-21 03:23:50|544.07|540.07|544.06|540.06|544.07|540.07|544.06|540.06|2
1624245840000|2021-06-21 03:24:00|544.08|540.08|543.93|539.93|544.1|540.1|543.93|539.93|6
1624245850000|2021-06-21 03:24:10|543.94|539.94|543.78|539.78|544.02|540.02|543.78|539.78|17
1624245860000|2021-06-21 03:24:20|543.52|539.52|543.51|539.51|543.54|539.54|543.51|539.51|4
1624245870000|2021-06-21 03:24:30|543.54|539.54|543.34|539.34|543.54|539.54|543.34|539.34|9
1624245880000|2021-06-21 03:24:40|543.36|539.36|542.75|538.75|543.36|539.36|542.75|538.75|20
1624245890000|2021-06-21 03:24:50|542.71|538.71|542.73|538.73|542.74|538.74|542.68|538.68|8
1624245900000|2021-06-21 03:25:00|542.75|538.75|542.74|538.74|542.77|538.77|542.74|538.74|14
1624245910000|2021-06-21 03:25:10|542.77|538.77|542.82|538.82|542.82|538.82|542.74|538.74|12
1624245920000|2021-06-21 03:25:20|542.81|538.81|542.81|538.81|542.82|538.82|542.8|538.8|11
1624245930000|2021-06-21 03:25:30|542.82|538.82|542.8|538.8|542.82|538.82|542.8|538.8|7
1624245940000|2021-06-21 03:25:40|542.81|538.81|542.8|538.8|542.81|538.81|542.8|538.8|2
1624245950000|2021-06-21 03:25:50|542.82|538.82|542.85|538.85|542.86|538.86|542.8|538.8|9
1624245960000|2021-06-21 03:26:00|542.86|538.86|543.34|539.34|543.36|539.36|542.86|538.86|20
1624245970000|2021-06-21 03:26:10|543.35|539.35|543.4|539.4|543.47|539.47|543.34|539.34|12
1624245980000|2021-06-21 03:26:20|543.41|539.41|543.37|539.37|543.41|539.41|543.33|539.33|17
1624245990000|2021-06-21 03:26:30|543.38|539.38|543.2|539.2|543.38|539.38|543.17|539.17|11
1624246000000|2021-06-21 03:26:40|543.09|539.09|543.07|539.07|543.25|539.25|543.07|539.07|15
1624246010000|2021-06-21 03:26:50|543.08|539.08|543.1|539.1|543.1|539.1|543.08|539.08|7
1624246020000|2021-06-21 03:27:00|543.11|539.11|543.04|539.04|543.12|539.12|543.01|539.01|15
1624246030000|2021-06-21 03:27:10|542.99|538.99|542.96|538.96|542.99|538.99|542.96|538.96|5
1624246040000|2021-06-21 03:27:20|542.95|538.95|542.51|538.51|542.95|538.95|542.5|538.5|15
1624246050000|2021-06-21 03:27:30|542.48|538.48|542.21|538.21|542.48|538.48|542.19|538.19|18
1624246060000|2021-06-21 03:27:40|542.24|538.24|541.92|537.92|542.24|538.24|541.88|537.88|16
1624246070000|2021-06-21 03:27:50|541.62|537.62|541.68|537.68|541.68|537.68|541.6|537.6|11
1624246080000|2021-06-21 03:28:00|541.69|537.69|541.75|537.75|541.75|537.75|541.67|537.67|18
1624246090000|2021-06-21 03:28:10|541.74|537.74|541.59|537.59|541.75|537.75|541.59|537.59|15
1624246100000|2021-06-21 03:28:20|541.6|537.6|541.33|537.33|541.68|537.68|541.33|537.33|17
1624246110000|2021-06-21 03:28:30|541.43|537.43|541.27|537.27|541.51|537.51|540.97|536.97|18
1624246120000|2021-06-21 03:28:40|541.43|537.43|541.27|537.27|541.43|537.43|541.25|537.25|16
1624246130000|2021-06-21 03:28:50|541.32|537.32|541.28|537.28|541.53|537.53|541.28|537.28|16
1624246140000|2021-06-21 03:29:00|541.27|537.27|541.27|537.27|541.29|537.29|541.25|537.25|13
1624246150000|2021-06-21 03:29:10|541.28|537.28|541.32|537.32|541.36|537.36|541.28|537.28|10
1624246160000|2021-06-21 03:29:20|541.33|537.33|541.13|537.13|541.33|537.33|541.12|537.12|15
1624246170000|2021-06-21 03:29:30|541.18|537.18|541.18|537.18|541.2|537.2|541.18|537.18|12
1624246180000|2021-06-21 03:29:40|541.2|537.2|541.42|537.42|541.42|537.42|541.19|537.19|12
1624246190000|2021-06-21 03:29:50|541.43|537.43|541.4|537.4|541.49|537.49|541.37|537.37|14
1624246200000|2021-06-21 03:30:00|541.41|537.41|541.7|537.7|541.75|537.75|541.41|537.41|15
1624246210000|2021-06-21 03:30:10|541.74|537.74|541.87|537.87|541.92|537.92|541.74|537.74|14
1624246220000|2021-06-21 03:30:20|541.86|537.86|541.91|537.91|541.93|537.93|541.86|537.86|13
1624246230000|2021-06-21 03:30:30|541.87|537.87|541.97|537.97|542|538|541.83|537.83|14
1624246240000|2021-06-21 03:30:40|541.93|537.93|542.14|538.14|542.18|538.18|541.93|537.93|17
1624246250000|2021-06-21 03:30:50|542.19|538.19|542.6|538.6|542.6|538.6|542.14|538.14|24
1624246260000|2021-06-21 03:31:00|542.58|538.58|542.86|538.86|542.88|538.88|542.57|538.57|20
1624246270000|2021-06-21 03:31:10|542.94|538.94|543.03|539.03|543.04|539.04|542.94|538.94|12
1624246280000|2021-06-21 03:31:20|543.05|539.05|542.88|538.88|543.07|539.07|542.86|538.86|22
1624246290000|2021-06-21 03:31:30|542.87|538.87|542.87|538.87|542.9|538.9|542.85|538.85|20
1624246300000|2021-06-21 03:31:40|542.86|538.86|542.87|538.87|542.88|538.88|542.85|538.85|12
1624246310000|2021-06-21 03:31:50|542.88|538.88|542.83|538.83|542.88|538.88|542.83|538.83|8
1624246320000|2021-06-21 03:32:00|542.82|538.82|542.69|538.69|542.82|538.82|542.68|538.68|12
1624246330000|2021-06-21 03:32:10|542.62|538.62|542.48|538.48|542.62|538.62|542.47|538.47|11
1624246340000|2021-06-21 03:32:20|542.47|538.47|542.17|538.17|542.47|538.47|542.17|538.17|12
1624246350000|2021-06-21 03:32:30|542.16|538.16|542.16|538.16|542.16|538.16|542.16|538.16|1
1624246360000|2021-06-21 03:32:40|542.15|538.15|541.55|537.55|542.15|538.15|541.55|537.55|17
1624246370000|2021-06-21 03:32:50|541.56|537.56|541.62|537.62|541.66|537.66|541.54|537.54|16
1624246380000|2021-06-21 03:33:00|541.61|537.61|541.57|537.57|541.63|537.63|541.57|537.57|9
1624246390000|2021-06-21 03:33:10|541.55|537.55|541.43|537.43|541.55|537.55|541.42|537.42|19
1624246400000|2021-06-21 03:33:20|541.44|537.44|541.41|537.41|541.44|537.44|541.41|537.41|12
1624246410000|2021-06-21 03:33:30|541.4|537.4|541.28|537.28|541.4|537.4|541.25|537.25|11
1624246420000|2021-06-21 03:33:40|541.07|537.07|540.88|536.88|541.07|537.07|540.88|536.88|16
1624246430000|2021-06-21 03:33:50|540.87|536.87|540.62|536.62|540.96|536.96|540.62|536.62|13
1624246440000|2021-06-21 03:34:00|540.59|536.59|540.85|536.85|540.9|536.9|540.38|536.38|24
1624246450000|2021-06-21 03:34:10|540.91|536.91|540.29|536.29|540.91|536.91|540.29|536.29|18
1624246460000|2021-06-21 03:34:20|540.33|536.33|540.29|536.29|540.33|536.33|540.25|536.25|15
1624246470000|2021-06-21 03:34:30|540.35|536.35|540.33|536.33|540.47|536.47|540.22|536.22|21
1624246480000|2021-06-21 03:34:40|540.29|536.29|540.33|536.33|540.33|536.33|540.26|536.26|12
1624246490000|2021-06-21 03:34:50|540.31|536.31|540.3|536.3|540.46|536.46|540.22|536.22|18
1624246500000|2021-06-21 03:35:00|540.31|536.31|540.52|536.52|540.66|536.66|540.31|536.31|22
1624246510000|2021-06-21 03:35:10|540.5|536.5|540.35|536.35|540.54|536.54|540.28|536.28|18
1624246520000|2021-06-21 03:35:20|540.38|536.38|540.34|536.34|540.38|536.38|540.32|536.32|18
1624246530000|2021-06-21 03:35:30|540.35|536.35|540.33|536.33|540.38|536.38|540.33|536.33|16
1624246540000|2021-06-21 03:35:40|540.31|536.31|540.3|536.3|540.31|536.31|540.25|536.25|11
1624246550000|2021-06-21 03:35:50|540.34|536.34|540.31|536.31|540.35|536.35|540.3|536.3|16
1624246560000|2021-06-21 03:36:00|540.3|536.3|539.83|535.83|540.31|536.31|539.83|535.83|22
1624246570000|2021-06-21 03:36:10|539.81|535.81|539.74|535.74|539.84|535.84|539.74|535.74|12
1624246580000|2021-06-21 03:36:20|539.72|535.72|539.71|535.71|539.72|535.72|539.69|535.69|13
1624246590000|2021-06-21 03:36:30|539.78|535.78|539.47|535.47|539.81|535.81|539.45|535.45|18
1624246600000|2021-06-21 03:36:40|539.48|535.48|539.47|535.47|539.51|535.51|539.45|535.45|8
1624246610000|2021-06-21 03:36:50|539.49|535.49|539.51|535.51|539.51|535.51|539.47|535.47|12
1624246620000|2021-06-21 03:37:00|539.49|535.49|539.42|535.42|539.49|535.49|539.41|535.41|11
1624246630000|2021-06-21 03:37:10|539.57|535.57|539.69|535.69|539.69|535.69|539.55|535.55|16
1624246640000|2021-06-21 03:37:20|539.71|535.71|539.9|535.9|539.9|535.9|539.63|535.63|16
1624246650000|2021-06-21 03:37:30|539.92|535.92|540.1|536.1|540.12|536.12|539.92|535.92|10
1624246660000|2021-06-21 03:37:40|540.15|536.15|540.17|536.17|540.17|536.17|540.14|536.14|14
1624246670000|2021-06-21 03:37:50|540.12|536.12|540.17|536.17|540.2|536.2|540.11|536.11|15
1624246680000|2021-06-21 03:38:00|540.18|536.18|539.95|535.95|540.19|536.19|539.95|535.95|18
1624246690000|2021-06-21 03:38:10|539.96|535.96|539.69|535.69|539.96|535.96|539.67|535.67|17
1624246700000|2021-06-21 03:38:20|539.68|535.68|539.35|535.35|539.68|535.68|539.35|535.35|18
1624246710000|2021-06-21 03:38:30|539.34|535.34|539.32|535.32|539.36|535.36|539.13|535.13|17
1624246720000|2021-06-21 03:38:40|539.31|535.31|539.31|535.31|539.49|535.49|539.31|535.31|14
1624246730000|2021-06-21 03:38:50|539.33|535.33|539.34|535.34|539.39|535.39|539.33|535.33|7
1624246740000|2021-06-21 03:39:00|539.35|535.35|539.3|535.3|539.35|535.35|539.28|535.28|16
1624246750000|2021-06-21 03:39:10|539.31|535.31|539.44|535.44|539.48|535.48|539.27|535.27|17
1624246760000|2021-06-21 03:39:20|539.47|535.47|539.42|535.42|539.54|535.54|539.39|535.39|20
1624246770000|2021-06-21 03:39:30|539.43|535.43|539.51|535.51|539.52|535.52|539.39|535.39|14
1624246780000|2021-06-21 03:39:40|539.53|535.53|539.48|535.48|539.53|535.53|539.44|535.44|8
1624246790000|2021-06-21 03:39:50|539.47|535.47|539.38|535.38|539.48|535.48|539.38|535.38|9
1624246800000|2021-06-21 03:40:00|539.43|535.43|539.19|535.19|539.43|535.43|539.19|535.19|11
1624246810000|2021-06-21 03:40:10|539.2|535.2|538.74|534.74|539.2|535.2|538.69|534.69|15
1624246820000|2021-06-21 03:40:20|538.75|534.75|538.76|534.76|538.78|534.78|538.75|534.75|17
1624246830000|2021-06-21 03:40:30|538.77|534.77|538.71|534.71|538.77|534.77|538.71|534.71|6
1624246840000|2021-06-21 03:40:40|538.74|534.74|538.77|534.77|538.78|534.78|538.74|534.74|7
1624246850000|2021-06-21 03:40:50|538.78|534.78|538.83|534.83|538.89|534.89|538.76|534.76|17
1624246860000|2021-06-21 03:41:00|538.79|534.79|538.77|534.77|538.82|534.82|538.74|534.74|11
1624246870000|2021-06-21 03:41:10|538.76|534.76|538.64|534.64|538.76|534.76|538.64|534.64|10
1624246880000|2021-06-21 03:41:20|538.65|534.65|538.73|534.73|538.73|534.73|538.65|534.65|15
1624246890000|2021-06-21 03:41:30|538.72|534.72|538.68|534.68|538.74|534.74|538.67|534.67|17
1624246900000|2021-06-21 03:41:40|538.67|534.67|538.62|534.62|538.68|534.68|538.57|534.57|12
1624246910000|2021-06-21 03:41:50|538.63|534.63|538.73|534.73|538.76|534.76|538.63|534.63|11
1624246920000|2021-06-21 03:42:00|538.72|534.72|538.62|534.62|538.72|534.72|538.6|534.6|19
1624246930000|2021-06-21 03:42:10|538.64|534.64|538.66|534.66|538.66|534.66|538.63|534.63|12
1624246940000|2021-06-21 03:42:20|538.63|534.63|538.61|534.61|538.66|534.66|538.6|534.6|14
1624246950000|2021-06-21 03:42:30|538.6|534.6|538.58|534.58|538.6|534.6|538.55|534.55|15
1624246960000|2021-06-21 03:42:40|538.55|534.55|538.55|534.55|538.58|534.58|538.53|534.53|9
1624246970000|2021-06-21 03:42:50|538.56|534.56|538.56|534.56|538.63|534.63|538.5|534.5|17
1624246980000|2021-06-21 03:43:00|538.57|534.57|538.59|534.59|538.59|534.59|538.55|534.55|14
1624246990000|2021-06-21 03:43:10|538.6|534.6|538.59|534.59|538.6|534.6|538.58|534.58|13
1624247000000|2021-06-21 03:43:20|538.6|534.6|538.64|534.64|538.69|534.69|538.6|534.6|14
1624247010000|2021-06-21 03:43:30|538.66|534.66|538.61|534.61|538.66|534.66|538.6|534.6|6
1624247020000|2021-06-21 03:43:40|538.6|534.6|538.56|534.56|538.61|534.61|538.56|534.56|6
1624247030000|2021-06-21 03:43:50|538.55|534.55|538.56|534.56|538.58|534.58|538.55|534.55|4
1624247040000|2021-06-21 03:44:00|538.51|534.51|538.21|534.21|538.51|534.51|538.2|534.2|18
1624247050000|2021-06-21 03:44:10|538.22|534.22|538.26|534.26|538.3|534.3|538.14|534.14|16
1624247060000|2021-06-21 03:44:20|538.36|534.36|538.37|534.37|538.37|534.37|538.33|534.33|3
1624247070000|2021-06-21 03:44:30|538.39|534.39|538.7|534.7|538.7|534.7|538.37|534.37|18
1624247080000|2021-06-21 03:44:40|538.73|534.73|538.82|534.82|538.92|534.92|538.73|534.73|17
1624247090000|2021-06-21 03:44:50|538.87|534.87|539.1|535.1|539.1|535.1|538.85|534.85|15
1624247100000|2021-06-21 03:45:00|539.09|535.09|539.17|535.17|539.17|535.17|539.09|535.09|17
1624247110000|2021-06-21 03:45:10|539.21|535.21|539.54|535.54|539.57|535.57|539.21|535.21|17
1624247120000|2021-06-21 03:45:20|539.55|535.55|539.72|535.72|539.84|535.84|539.5|535.5|19
1624247130000|2021-06-21 03:45:30|539.7|535.7|539.89|535.89|539.89|535.89|539.7|535.7|18
1624247140000|2021-06-21 03:45:40|539.86|535.86|539.69|535.69|539.89|535.89|539.69|535.69|14
1624247150000|2021-06-21 03:45:50|539.67|535.67|539.54|535.54|539.82|535.82|539.51|535.51|23
1624247160000|2021-06-21 03:46:00|539.53|535.53|539.88|535.88|539.91|535.91|539.53|535.53|19
1624247170000|2021-06-21 03:46:10|539.91|535.91|539.83|535.83|539.91|535.91|539.83|535.83|8
1624247180000|2021-06-21 03:46:20|539.84|535.84|539.84|535.84|539.88|535.88|539.83|535.83|10
1624247190000|2021-06-21 03:46:30|539.83|535.83|539.6|535.6|539.86|535.86|539.5|535.5|21
1624247200000|2021-06-21 03:46:40|539.61|535.61|538.78|534.78|539.61|535.61|538.78|534.78|18
1624247210000|2021-06-21 03:46:50|538.81|534.81|538.49|534.49|538.81|534.81|538.48|534.48|20
1624247220000|2021-06-21 03:47:00|538.42|534.42|538.11|534.11|538.63|534.63|538.11|534.11|18
1624247230000|2021-06-21 03:47:10|538.08|534.08|537.97|533.97|538.15|534.15|537.82|533.82|20
1624247240000|2021-06-21 03:47:20|537.94|533.94|537.82|533.82|537.94|533.94|537.73|533.73|17
1624247250000|2021-06-21 03:47:30|537.83|533.83|538.02|534.02|538.04|534.04|537.83|533.83|23
1624247260000|2021-06-21 03:47:40|538.03|534.03|537.74|533.74|538.06|534.06|537.7|533.7|20
1624247270000|2021-06-21 03:47:50|537.82|533.82|537.72|533.72|537.82|533.82|537.72|533.72|10
1624247280000|2021-06-21 03:48:00|537.74|533.74|537.92|533.92|537.92|533.92|537.74|533.74|19
1624247290000|2021-06-21 03:48:10|537.89|533.89|538.06|534.06|538.06|534.06|537.87|533.87|16
1624247300000|2021-06-21 03:48:20|538.09|534.09|538.1|534.1|538.13|534.13|538.03|534.03|16
1624247310000|2021-06-21 03:48:30|538.09|534.09|537.85|533.85|538.11|534.11|537.85|533.85|16
1624247320000|2021-06-21 03:48:40|537.87|533.87|537.73|533.73|537.87|533.87|537.67|533.67|22
1624247330000|2021-06-21 03:48:50|537.75|533.75|537.7|533.7|537.83|533.83|537.7|533.7|20
1624247340000|2021-06-21 03:49:00|537.69|533.69|537.62|533.62|537.74|533.74|537.62|533.62|23
1624247350000|2021-06-21 03:49:10|537.61|533.61|537.47|533.47|537.67|533.67|537.34|533.34|24
1624247360000|2021-06-21 03:49:20|537.62|533.62|537.11|533.11|537.62|533.62|537.07|533.07|18
1624247370000|2021-06-21 03:49:30|537.07|533.07|537.29|533.29|537.59|533.59|537.07|533.07|16
1624247380000|2021-06-21 03:49:40|537.48|533.48|537.46|533.46|537.69|533.69|537.39|533.39|19
1624247390000|2021-06-21 03:49:50|537.47|533.47|537.51|533.51|537.51|533.51|537.4|533.4|18
1624247400000|2021-06-21 03:50:00|537.52|533.52|537.71|533.71|537.71|533.71|537.48|533.48|13
1624247410000|2021-06-21 03:50:10|537.76|533.76|537.92|533.92|537.92|533.92|537.76|533.76|10
1624247420000|2021-06-21 03:50:20|537.83|533.83|538|534|538.05|534.05|537.76|533.76|16
1624247430000|2021-06-21 03:50:30|537.99|533.99|537.89|533.89|538.1|534.1|537.85|533.85|21
1624247440000|2021-06-21 03:50:40|537.91|533.91|537.43|533.43|537.91|533.91|537.43|533.43|16
1624247450000|2021-06-21 03:50:50|537.44|533.44|537.18|533.18|537.44|533.44|537.13|533.13|15
1624247460000|2021-06-21 03:51:00|537.16|533.16|537.11|533.11|537.16|533.16|537.1|533.1|13
1624247470000|2021-06-21 03:51:10|537.15|533.15|537.18|533.18|537.26|533.26|537.15|533.15|20
1624247480000|2021-06-21 03:51:20|537.19|533.19|537.07|533.07|537.19|533.19|537.07|533.07|17
1624247490000|2021-06-21 03:51:30|537.04|533.04|537.22|533.22|537.23|533.23|537.04|533.04|17
1624247500000|2021-06-21 03:51:40|537.23|533.23|537.43|533.43|537.43|533.43|537.2|533.2|21
1624247510000|2021-06-21 03:51:50|537.54|533.54|537.48|533.48|537.58|533.58|537.41|533.41|19
1624247520000|2021-06-21 03:52:00|537.49|533.49|537.5|533.5|537.54|533.54|537.11|533.11|24
1624247530000|2021-06-21 03:52:10|537.58|533.58|537.92|533.92|537.92|533.92|537.55|533.55|21
1624247540000|2021-06-21 03:52:20|538.07|534.07|538.28|534.28|538.28|534.28|538.04|534.04|19
1624247550000|2021-06-21 03:52:30|538.31|534.31|538.66|534.66|538.71|534.71|538.22|534.22|22
1624247560000|2021-06-21 03:52:40|538.69|534.69|538.8|534.8|538.85|534.85|538.68|534.68|25
1624247570000|2021-06-21 03:52:50|538.75|534.75|538.69|534.69|538.78|534.78|538.69|534.69|19
1624247580000|2021-06-21 03:53:00|538.73|534.73|538.18|534.18|538.74|534.74|538.18|534.18|16
1624247590000|2021-06-21 03:53:10|538.16|534.16|537.87|533.87|538.35|534.35|537.81|533.81|19
1624247600000|2021-06-21 03:53:20|537.85|533.85|537.67|533.67|537.86|533.86|537.67|533.67|21
1624247610000|2021-06-21 03:53:30|537.7|533.7|537.65|533.65|537.7|533.7|537.49|533.49|19
1624247620000|2021-06-21 03:53:40|537.64|533.64|537.63|533.63|537.71|533.71|537.6|533.6|16
1624247630000|2021-06-21 03:53:50|537.59|533.59|537.29|533.29|537.59|533.59|537.29|533.29|13
1624247640000|2021-06-21 03:54:00|537.3|533.3|537.14|533.14|537.3|533.3|537.12|533.12|15
1624247650000|2021-06-21 03:54:10|537.05|533.05|537.62|533.62|537.62|533.62|537.05|533.05|21
1624247660000|2021-06-21 03:54:20|537.61|533.61|537.64|533.64|537.73|533.73|537.61|533.61|15
1624247670000|2021-06-21 03:54:30|537.65|533.65|537.69|533.69|537.69|533.69|537.62|533.62|19
1624247680000|2021-06-21 03:54:40|537.7|533.7|537.82|533.82|537.84|533.84|537.68|533.68|13
1624247690000|2021-06-21 03:54:50|537.78|533.78|538.04|534.04|538.04|534.04|537.78|533.78|17
1624247700000|2021-06-21 03:55:00|538.05|534.05|538.06|534.06|538.07|534.07|538.04|534.04|14
1624247710000|2021-06-21 03:55:10|538.11|534.11|538.24|534.24|538.24|534.24|538.07|534.07|13
1624247720000|2021-06-21 03:55:20|538.25|534.25|538.32|534.32|538.33|534.33|538.25|534.25|14
1624247730000|2021-06-21 03:55:30|538.33|534.33|538.2|534.2|538.4|534.4|538.18|534.18|19
1624247740000|2021-06-21 03:55:40|538.21|534.21|538.23|534.23|538.25|534.25|538.19|534.19|11
1624247750000|2021-06-21 03:55:50|538.24|534.24|538.01|534.01|538.36|534.36|537.94|533.94|19
1624247760000|2021-06-21 03:56:00|537.97|533.97|538.2|534.2|538.25|534.25|537.97|533.97|16
1624247770000|2021-06-21 03:56:10|538.19|534.19|538.34|534.34|538.34|534.34|538.19|534.19|11
1624247780000|2021-06-21 03:56:20|538.33|534.33|538.34|534.34|538.35|534.35|538.31|534.31|11
1624247790000|2021-06-21 03:56:30|538.36|534.36|538.55|534.55|538.56|534.56|538.36|534.36|11
1624247800000|2021-06-21 03:56:40|538.54|534.54|538.56|534.56|538.56|534.56|538.54|534.54|3
1624247810000|2021-06-21 03:56:50|538.55|534.55|538.24|534.24|538.57|534.57|538.23|534.23|14
1624247820000|2021-06-21 03:57:00|538.22|534.22|538.06|534.06|538.22|534.22|538.06|534.06|14
1624247830000|2021-06-21 03:57:10|538.07|534.07|538.14|534.14|538.15|534.15|538.07|534.07|14
1624247840000|2021-06-21 03:57:20|538.13|534.13|538.04|534.04|538.13|534.13|537.99|533.99|11
1624247850000|2021-06-21 03:57:30|538.05|534.05|537.7|533.7|538.05|534.05|537.66|533.66|19
1624247860000|2021-06-21 03:57:40|537.72|533.72|537.4|533.4|537.81|533.81|537.4|533.4|17
1624247870000|2021-06-21 03:57:50|537.38|533.38|537.2|533.2|537.38|533.38|537.16|533.16|10
1624247880000|2021-06-21 03:58:00|537.19|533.19|537.32|533.32|537.32|533.32|537.06|533.06|16
1624247890000|2021-06-21 03:58:10|537.35|533.35|537.04|533.04|537.35|533.35|537.03|533.03|22
1624247900000|2021-06-21 03:58:20|537.03|533.03|537.14|533.14|537.14|533.14|537.01|533.01|25
1624247910000|2021-06-21 03:58:30|537.13|533.13|536.98|532.98|537.13|533.13|536.93|532.93|21
1624247920000|2021-06-21 03:58:40|536.97|532.97|536.73|532.73|536.97|532.97|536.71|532.71|14
1624247930000|2021-06-21 03:58:50|536.72|532.72|536.58|532.58|536.73|532.73|536.55|532.55|23
1624247940000|2021-06-21 03:59:00|536.57|532.57|536.77|532.77|536.79|532.79|536.56|532.56|18
1624247950000|2021-06-21 03:59:10|536.78|532.78|536.67|532.67|536.78|532.78|536.67|532.67|14
1624247960000|2021-06-21 03:59:20|536.63|532.63|536.66|532.66|536.67|532.67|536.63|532.63|17
1624247970000|2021-06-21 03:59:30|536.65|532.65|536.67|532.67|536.67|532.67|536.64|532.64|12
1624247980000|2021-06-21 03:59:40|536.68|532.68|536.67|532.67|536.68|532.68|536.65|532.65|12
1624247990000|2021-06-21 03:59:50|536.66|532.66|536.58|532.58|536.7|532.7|536.58|532.58|16
1624248000000|2021-06-21 04:00:00|536.62|532.62|536.78|532.78|536.8|532.8|536.52|532.52|21
1624248010000|2021-06-21 04:00:10|536.73|532.73|536.96|532.96|537.01|533.01|536.72|532.72|27
1624248020000|2021-06-21 04:00:20|536.97|532.97|537.18|533.18|537.2|533.2|536.96|532.96|20
1624248030000|2021-06-21 04:00:30|537.38|533.38|537.21|533.21|537.38|533.38|537.11|533.11|13
1624248040000|2021-06-21 04:00:40|537.16|533.16|537.04|533.04|537.16|533.16|536.99|532.99|19
1624248050000|2021-06-21 04:00:50|537.05|533.05|536.75|532.75|537.09|533.09|536.75|532.75|18
1624248060000|2021-06-21 04:01:00|536.78|532.78|536.6|532.6|536.93|532.93|536.6|532.6|22
1624248070000|2021-06-21 04:01:10|536.58|532.58|536.51|532.51|536.58|532.58|536.38|532.38|16
1624248080000|2021-06-21 04:01:20|536.43|532.43|536.2|532.2|536.43|532.43|536.2|532.2|14
1624248090000|2021-06-21 04:01:30|536.22|532.22|535.97|531.97|536.42|532.42|535.96|531.96|19
1624248100000|2021-06-21 04:01:40|535.96|531.96|535.78|531.78|536.03|532.03|535.7|531.7|20
1624248110000|2021-06-21 04:01:50|535.79|531.79|536.15|532.15|536.19|532.19|535.79|531.79|23
1624248120000|2021-06-21 04:02:00|536.22|532.22|536.18|532.18|536.33|532.33|535.99|531.99|24
1624248130000|2021-06-21 04:02:10|536.09|532.09|535.9|531.9|536.09|532.09|535.9|531.9|19
1624248140000|2021-06-21 04:02:20|535.78|531.78|535.7|531.7|535.96|531.96|535.7|531.7|22
1624248150000|2021-06-21 04:02:30|535.64|531.64|535.66|531.66|535.74|531.74|535.58|531.58|24
1624248160000|2021-06-21 04:02:40|535.67|531.67|535.95|531.95|535.96|531.96|535.66|531.66|21
1624248170000|2021-06-21 04:02:50|535.92|531.92|535.72|531.72|536|532|535.72|531.72|18
1624248180000|2021-06-21 04:03:00|535.73|531.73|535.67|531.67|535.8|531.8|535.66|531.66|18
1624248190000|2021-06-21 04:03:10|535.66|531.66|535.72|531.72|535.72|531.72|535.66|531.66|16
1624248200000|2021-06-21 04:03:20|535.74|531.74|535.74|531.74|535.76|531.76|535.72|531.72|20
1624248210000|2021-06-21 04:03:30|535.76|531.76|535.87|531.87|535.94|531.94|535.74|531.74|23
1624248220000|2021-06-21 04:03:40|535.84|531.84|535.47|531.47|535.85|531.85|535.47|531.47|23
1624248230000|2021-06-21 04:03:50|535.45|531.45|535.34|531.34|535.49|531.49|535.34|531.34|14
1624248240000|2021-06-21 04:04:00|535.56|531.56|534.74|530.74|535.57|531.57|534.74|530.74|13
1624248250000|2021-06-21 04:04:10|534.8|530.8|535.5|531.5|535.5|531.5|534.73|530.73|12
1624248260000|2021-06-21 04:04:20|535.22|531.22|534.83|530.83|535.65|531.65|534.83|530.83|8
1624248270000|2021-06-21 04:04:30|534.86|530.86|534.03|530.03|534.86|530.86|534.03|530.03|15
1624248280000|2021-06-21 04:04:40|534.02|530.02|533.6|529.6|534.02|530.02|533.6|529.6|26
1624248290000|2021-06-21 04:04:50|533.59|529.59|533.69|529.69|533.71|529.71|533.55|529.55|14
1624248300000|2021-06-21 04:05:00|533.7|529.7|534.1|530.1|534.1|530.1|533.7|529.7|17
1624248310000|2021-06-21 04:05:10|534.16|530.16|534.11|530.11|534.22|530.22|534.1|530.1|21
1624248320000|2021-06-21 04:05:20|534.1|530.1|533.55|529.55|534.1|530.1|533.55|529.55|17
1624248330000|2021-06-21 04:05:30|533.53|529.53|533.17|529.17|533.53|529.53|533.07|529.07|25
1624248340000|2021-06-21 04:05:40|533.2|529.2|533.02|529.02|533.2|529.2|533.02|529.02|17
1624248350000|2021-06-21 04:05:50|533.12|529.12|533.13|529.13|533.16|529.16|533.02|529.02|18
1624248360000|2021-06-21 04:06:00|533.14|529.14|532.96|528.96|533.15|529.15|532.96|528.96|16
1624248370000|2021-06-21 04:06:10|532.94|528.94|532.54|528.54|532.94|528.94|532.51|528.51|19
1624248380000|2021-06-21 04:06:20|532.5|528.5|532.81|528.81|532.93|528.93|532.5|528.5|23
1624248390000|2021-06-21 04:06:30|532.96|528.96|532.98|528.98|532.99|528.99|532.74|528.74|19
1624248400000|2021-06-21 04:06:40|533.04|529.04|532.66|528.66|533.16|529.16|532.66|528.66|22
1624248410000|2021-06-21 04:06:50|532.72|528.72|532.39|528.39|532.83|528.83|532.39|528.39|18
1624248420000|2021-06-21 04:07:00|532.38|528.38|532.28|528.28|532.46|528.46|532.16|528.16|19
1624248430000|2021-06-21 04:07:10|532.29|528.29|532.29|528.29|532.34|528.34|532.28|528.28|14
1624248440000|2021-06-21 04:07:20|532.28|528.28|532.53|528.53|532.61|528.61|532.25|528.25|18
1624248450000|2021-06-21 04:07:30|532.49|528.49|532.07|528.07|532.49|528.49|532.07|528.07|20
1624248460000|2021-06-21 04:07:40|532.09|528.09|532.11|528.11|532.24|528.24|532.06|528.06|17
1624248470000|2021-06-21 04:07:50|532.12|528.12|532.35|528.35|532.43|528.43|532.12|528.12|18
1624248480000|2021-06-21 04:08:00|532.28|528.28|532.61|528.61|532.67|528.67|532.28|528.28|25
1624248490000|2021-06-21 04:08:10|532.6|528.6|533.24|529.24|533.27|529.27|532.6|528.6|17
1624248500000|2021-06-21 04:08:20|533.25|529.25|533.31|529.31|533.41|529.41|533.24|529.24|16
1624248510000|2021-06-21 04:08:30|533.3|529.3|533.15|529.15|533.3|529.3|532.95|528.95|17
1624248520000|2021-06-21 04:08:40|533.14|529.14|532.96|528.96|533.16|529.16|532.96|528.96|14
1624248530000|2021-06-21 04:08:50|532.94|528.94|532.4|528.4|532.96|528.96|532.4|528.4|18
1624248540000|2021-06-21 04:09:00|532.3|528.3|532.06|528.06|532.3|528.3|531.89|527.89|24
1624248550000|2021-06-21 04:09:10|532.05|528.05|532.02|528.02|532.06|528.06|531.99|527.99|19
1624248560000|2021-06-21 04:09:20|532.03|528.03|531.74|527.74|532.03|528.03|531.71|527.71|17
1624248570000|2021-06-21 04:09:30|531.84|527.84|532.01|528.01|532.07|528.07|531.84|527.84|19
1624248580000|2021-06-21 04:09:40|532|528|531.56|527.56|532.09|528.09|531.56|527.56|22
1624248590000|2021-06-21 04:09:50|531.57|527.57|531.54|527.54|531.7|527.7|531.54|527.54|20
1624248600000|2021-06-21 04:10:00|531.58|527.58|531.67|527.67|531.81|527.81|531.54|527.54|22
1624248610000|2021-06-21 04:10:10|531.68|527.68|531.7|527.7|531.72|527.72|531.6|527.6|20
1624248620000|2021-06-21 04:10:20|531.76|527.76|531.9|527.9|531.91|527.91|531.76|527.76|13
1624248630000|2021-06-21 04:10:30|532.04|528.04|532.42|528.42|532.52|528.52|532.01|528.01|17
1624248640000|2021-06-21 04:10:40|532.27|528.27|532.71|528.71|532.85|528.85|532.27|528.27|22
1624248650000|2021-06-21 04:10:50|532.65|528.65|532.41|528.41|532.66|528.66|532.09|528.09|24
1624248660000|2021-06-21 04:11:00|532.4|528.4|532.87|528.87|532.87|528.87|532.4|528.4|20
1624248670000|2021-06-21 04:11:10|532.88|528.88|533.27|529.27|533.29|529.29|532.85|528.85|17
1624248680000|2021-06-21 04:11:20|533.26|529.26|533.12|529.12|533.41|529.41|533.12|529.12|22
1624248690000|2021-06-21 04:11:30|533.11|529.11|532.53|528.53|533.11|529.11|532.27|528.27|22
1624248700000|2021-06-21 04:11:40|532.58|528.58|532.51|528.51|532.66|528.66|532.44|528.44|20
1624248710000|2021-06-21 04:11:50|532.14|528.14|531.78|527.78|532.58|528.58|531.74|527.74|21
1624248720000|2021-06-21 04:12:00|531.8|527.8|531.87|527.87|531.87|527.87|531.71|527.71|14
1624248730000|2021-06-21 04:12:10|531.89|527.89|531.87|527.87|532.04|528.04|531.86|527.86|22
1624248740000|2021-06-21 04:12:20|531.88|527.88|531.84|527.84|531.96|527.96|531.84|527.84|19
1624248750000|2021-06-21 04:12:30|531.83|527.83|532.29|528.29|532.35|528.35|531.83|527.83|20
1624248760000|2021-06-21 04:12:40|532.3|528.3|532.03|528.03|532.3|528.3|532.02|528.02|17
1624248770000|2021-06-21 04:12:50|532.04|528.04|531.89|527.89|532.19|528.19|531.89|527.89|16
1624248780000|2021-06-21 04:13:00|531.91|527.91|531.79|527.79|531.99|527.99|531.79|527.79|18
1624248790000|2021-06-21 04:13:10|531.68|527.68|531.41|527.41|531.84|527.84|531.38|527.38|22
1624248800000|2021-06-21 04:13:20|531.23|527.23|530.59|526.59|531.28|527.28|530.54|526.54|24
1624248810000|2021-06-21 04:13:30|530.6|526.6|530.53|526.53|530.6|526.6|530.32|526.32|20
1624248820000|2021-06-21 04:13:40|530.51|526.51|530.27|526.27|530.51|526.51|529.99|525.99|20
1624248830000|2021-06-21 04:13:50|530.33|526.33|530.48|526.48|530.56|526.56|530.33|526.33|21
1624248840000|2021-06-21 04:14:00|530.49|526.49|530.75|526.75|530.79|526.79|530.49|526.49|21
1624248850000|2021-06-21 04:14:10|530.76|526.76|530.1|526.1|530.76|526.76|530.1|526.1|16
1624248860000|2021-06-21 04:14:20|530.11|526.11|530.06|526.06|530.17|526.17|530.03|526.03|14
1624248870000|2021-06-21 04:14:30|530.05|526.05|529.81|525.81|530.08|526.08|529.81|525.81|18
1624248880000|2021-06-21 04:14:40|529.78|525.78|530.02|526.02|530.15|526.15|529.78|525.78|22
1624248890000|2021-06-21 04:14:50|530.01|526.01|529.85|525.85|530.14|526.14|529.76|525.76|27
1624248900000|2021-06-21 04:15:00|529.84|525.84|530.31|526.31|530.32|526.32|529.84|525.84|22
1624248910000|2021-06-21 04:15:10|530.33|526.33|530.95|526.95|530.95|526.95|530.33|526.33|24
1624248920000|2021-06-21 04:15:20|531.01|527.01|530.99|526.99|531.25|527.25|530.95|526.95|25
1624248930000|2021-06-21 04:15:30|531.03|527.03|531.26|527.26|531.29|527.29|531.03|527.03|23
1624248940000|2021-06-21 04:15:40|531.24|527.24|531.62|527.62|531.68|527.68|531.24|527.24|24
1624248950000|2021-06-21 04:15:50|531.64|527.64|531.33|527.33|531.64|527.64|531.32|527.32|22
1624248960000|2021-06-21 04:16:00|531.32|527.32|531.25|527.25|531.32|527.32|531.03|527.03|17
1624248970000|2021-06-21 04:16:10|531.26|527.26|531.62|527.62|531.66|527.66|531.25|527.25|21
1624248980000|2021-06-21 04:16:20|531.63|527.63|531.5|527.5|531.63|527.63|531.49|527.49|17
1624248990000|2021-06-21 04:16:30|531.49|527.49|531.16|527.16|531.49|527.49|531.16|527.16|16
1624249000000|2021-06-21 04:16:40|531.17|527.17|530.78|526.78|531.29|527.29|530.74|526.74|26
1624249010000|2021-06-21 04:16:50|530.75|526.75|530.29|526.29|530.75|526.75|530.22|526.22|20
1624249020000|2021-06-21 04:17:00|530.23|526.23|529.75|525.75|530.24|526.24|529.73|525.73|19
1624249030000|2021-06-21 04:17:10|529.74|525.74|529.27|525.27|529.79|525.79|529.27|525.27|16
1624249040000|2021-06-21 04:17:20|529.32|525.32|528.27|524.27|529.4|525.4|528.24|524.24|21
1624249050000|2021-06-21 04:17:30|528.41|524.41|528.21|524.21|528.42|524.42|528.21|524.21|18
1624249060000|2021-06-21 04:17:40|528.19|524.19|528.42|524.42|528.71|524.71|528.19|524.19|22
1624249070000|2021-06-21 04:17:50|528.46|524.46|528.37|524.37|528.71|524.71|528.33|524.33|24
1624249080000|2021-06-21 04:18:00|528.44|524.44|528.95|524.95|528.97|524.97|528.32|524.32|26
1624249090000|2021-06-21 04:18:10|528.99|524.99|528.79|524.79|529.06|525.06|528.77|524.77|20
1624249100000|2021-06-21 04:18:20|528.75|524.75|528.85|524.85|528.86|524.86|528.75|524.75|17
1624249110000|2021-06-21 04:18:30|528.86|524.86|528.88|524.88|529.23|525.23|528.86|524.86|19
1624249120000|2021-06-21 04:18:40|528.87|524.87|528.34|524.34|528.9|524.9|528.31|524.31|14
1624249130000|2021-06-21 04:18:50|528.35|524.35|527.92|523.92|528.46|524.46|527.76|523.76|24
1624249140000|2021-06-21 04:19:00|527.88|523.88|528.18|524.18|528.48|524.48|527.88|523.88|21
1624249150000|2021-06-21 04:19:10|528.21|524.21|528.92|524.92|528.92|524.92|528.21|524.21|22
1624249160000|2021-06-21 04:19:20|528.93|524.93|529.79|525.79|529.79|525.79|528.9|524.9|21
1624249170000|2021-06-21 04:19:30|529.81|525.81|529.4|525.4|529.93|525.93|529.37|525.37|21
1624249180000|2021-06-21 04:19:40|529.34|525.34|529.06|525.06|529.51|525.51|529.06|525.06|15
1624249190000|2021-06-21 04:19:50|529.16|525.16|529.23|525.23|529.23|525.23|529.12|525.12|13
1624249200000|2021-06-21 04:20:00|529.24|525.24|529.74|525.74|529.79|525.79|529.18|525.18|22
1624249210000|2021-06-21 04:20:10|529.72|525.72|529.9|525.9|529.93|525.93|529.72|525.72|16
1624249220000|2021-06-21 04:20:20|529.88|525.88|529.33|525.33|529.9|525.9|529.33|525.33|18
1624249230000|2021-06-21 04:20:30|529.32|525.32|528.99|524.99|529.32|525.32|528.99|524.99|20
1624249240000|2021-06-21 04:20:40|528.89|524.89|528.79|524.79|528.9|524.9|528.79|524.79|13
1624249250000|2021-06-21 04:20:50|528.89|524.89|528.75|524.75|528.97|524.97|528.75|524.75|20
1624249260000|2021-06-21 04:21:00|528.66|524.66|527.59|523.59|528.8|524.8|527.59|523.59|21
1624249270000|2021-06-21 04:21:10|527.58|523.58|527.22|523.22|527.6|523.6|527.12|523.12|23
1624249280000|2021-06-21 04:21:20|527.23|523.23|527.53|523.53|528.01|524.01|527.23|523.23|26
1624249290000|2021-06-21 04:21:30|527.55|523.55|527.48|523.48|527.62|523.62|527.14|523.14|21
1624249300000|2021-06-21 04:21:40|527.47|523.47|527.12|523.12|527.47|523.47|527.12|523.12|18
1624249310000|2021-06-21 04:21:50|527.16|523.16|527.5|523.5|527.5|523.5|527.09|523.09|18
1624249320000|2021-06-21 04:22:00|527.53|523.53|527.84|523.84|527.96|523.96|527.53|523.53|20
1624249330000|2021-06-21 04:22:10|527.89|523.89|528.27|524.27|528.28|524.28|527.85|523.85|23
1624249340000|2021-06-21 04:22:20|528.28|524.28|529.11|525.11|529.11|525.11|528.26|524.26|26
1624249350000|2021-06-21 04:22:30|529.09|525.09|528.84|524.84|529.2|525.2|528.84|524.84|21
1624249360000|2021-06-21 04:22:40|528.72|524.72|528.83|524.83|528.86|524.86|528.5|524.5|22
1624249370000|2021-06-21 04:22:50|528.84|524.84|528.78|524.78|528.85|524.85|528.77|524.77|12
1624249380000|2021-06-21 04:23:00|528.79|524.79|529.34|525.34|529.34|525.34|528.79|524.79|22
1624249390000|2021-06-21 04:23:10|529.33|525.33|528.99|524.99|529.45|525.45|528.98|524.98|18
1624249400000|2021-06-21 04:23:20|529|525|528.74|524.74|529.01|525.01|528.71|524.71|17
1624249410000|2021-06-21 04:23:30|528.73|524.73|528.21|524.21|528.73|524.73|528.21|524.21|22
1624249420000|2021-06-21 04:23:40|528.06|524.06|528.08|524.08|528.1|524.1|527.85|523.85|20
1624249430000|2021-06-21 04:23:50|528.09|524.09|528.35|524.35|528.35|524.35|528.07|524.07|15
1624249440000|2021-06-21 04:24:00|528.43|524.43|528.42|524.42|528.55|524.55|528.34|524.34|19
1624249450000|2021-06-21 04:24:10|528.33|524.33|528.39|524.39|528.39|524.39|528.33|524.33|4
1624249460000|2021-06-21 04:24:20|528.4|524.4|528.43|524.43|528.58|524.58|528.4|524.4|17
1624249470000|2021-06-21 04:24:30|528.36|524.36|528.39|524.39|528.39|524.39|528.35|524.35|9
1624249480000|2021-06-21 04:24:40|528.37|524.37|528.96|524.96|528.97|524.97|528.37|524.37|18
1624249490000|2021-06-21 04:24:50|528.95|524.95|529.03|525.03|529.08|525.08|528.95|524.95|11
1624249500000|2021-06-21 04:25:00|529.04|525.04|528.96|524.96|529.06|525.06|528.96|524.96|11
1624249510000|2021-06-21 04:25:10|528.97|524.97|529.04|525.04|529.18|525.18|528.96|524.96|18
1624249520000|2021-06-21 04:25:20|529.05|525.05|528.65|524.65|529.1|525.1|528.65|524.65|22
1624249530000|2021-06-21 04:25:30|528.81|524.81|528.63|524.63|528.82|524.82|528.59|524.59|17
1624249540000|2021-06-21 04:25:40|528.62|524.62|528.52|524.52|528.62|524.62|528.51|524.51|19
1624249550000|2021-06-21 04:25:50|528.53|524.53|528.26|524.26|528.6|524.6|528.24|524.24|19
1624249560000|2021-06-21 04:26:00|528.29|524.29|527.73|523.73|528.37|524.37|527.69|523.69|25
1624249570000|2021-06-21 04:26:10|527.72|523.72|528.34|524.34|528.35|524.35|527.64|523.64|16
1624249580000|2021-06-21 04:26:20|528.24|524.24|528.27|524.27|528.5|524.5|528.11|524.11|20
1624249590000|2021-06-21 04:26:30|528.23|524.23|527.85|523.85|528.29|524.29|527.85|523.85|22
1624249600000|2021-06-21 04:26:40|527.77|523.77|527.51|523.51|527.77|523.77|527.46|523.46|23
1624249610000|2021-06-21 04:26:50|527.52|523.52|527.22|523.22|527.52|523.52|527.09|523.09|20
1624249620000|2021-06-21 04:27:00|527.27|523.27|527.4|523.4|527.4|523.4|527.04|523.04|24
1624249630000|2021-06-21 04:27:10|527.46|523.46|527.29|523.29|527.86|523.86|527.29|523.29|23
1624249640000|2021-06-21 04:27:20|527.3|523.3|527.08|523.08|527.37|523.37|527.08|523.08|21
1624249650000|2021-06-21 04:27:30|527.13|523.13|527.15|523.15|527.36|523.36|527.11|523.11|21
1624249660000|2021-06-21 04:27:40|527.16|523.16|527.08|523.08|527.16|523.16|527.04|523.04|16
1624249670000|2021-06-21 04:27:50|527.07|523.07|527.02|523.02|527.12|523.12|527.02|523.02|13
1624249680000|2021-06-21 04:28:00|526.98|522.98|527.12|523.12|527.22|523.22|526.9|522.9|18
1624249690000|2021-06-21 04:28:10|527.01|523.01|527.27|523.27|527.57|523.57|526.98|522.98|23
1624249700000|2021-06-21 04:28:20|527.41|523.41|527.34|523.34|527.41|523.41|527.27|523.27|20
1624249710000|2021-06-21 04:28:30|527.32|523.32|527.68|523.68|527.8|523.8|527.3|523.3|22
1624249720000|2021-06-21 04:28:40|527.82|523.82|528.14|524.14|528.21|524.21|527.8|523.8|17
1624249730000|2021-06-21 04:28:50|528.13|524.13|528.14|524.14|528.14|524.14|528.02|524.02|16
1624249740000|2021-06-21 04:29:00|528.13|524.13|528.36|524.36|528.38|524.38|528.13|524.13|11
1624249750000|2021-06-21 04:29:10|528.35|524.35|528.54|524.54|528.75|524.75|528.35|524.35|22
1624249760000|2021-06-21 04:29:20|528.53|524.53|528.09|524.09|528.62|524.62|528.06|524.06|21
1624249770000|2021-06-21 04:29:30|528.07|524.07|527.74|523.74|528.07|524.07|527.63|523.63|19
1624249780000|2021-06-21 04:29:40|527.73|523.73|527.68|523.68|527.79|523.79|527.59|523.59|24
1624249790000|2021-06-21 04:29:50|527.63|523.63|527.31|523.31|527.82|523.82|527.31|523.31|17
1624249800000|2021-06-21 04:30:00|527.34|523.34|526.89|522.89|527.34|523.34|526.89|522.89|21
1624249810000|2021-06-21 04:30:10|526.9|522.9|527.09|523.09|527.09|523.09|526.81|522.81|14
1624249820000|2021-06-21 04:30:20|527.1|523.1|527.47|523.47|527.55|523.55|527.1|523.1|22
1624249830000|2021-06-21 04:30:30|527.53|523.53|527.46|523.46|527.55|523.55|527.3|523.3|19
1624249840000|2021-06-21 04:30:40|527.49|523.49|527.51|523.51|527.57|523.57|527.37|523.37|23
1624249850000|2021-06-21 04:30:50|527.56|523.56|527.87|523.87|527.89|523.89|527.56|523.56|16
1624249860000|2021-06-21 04:31:00|527.91|523.91|527.85|523.85|527.92|523.92|527.85|523.85|16
1624249870000|2021-06-21 04:31:10|527.87|523.87|527.98|523.98|528|524|527.85|523.85|16
1624249880000|2021-06-21 04:31:20|527.99|523.99|528.45|524.45|528.45|524.45|527.98|523.98|18
1624249890000|2021-06-21 04:31:30|528.44|524.44|528.61|524.61|528.77|524.77|528.43|524.43|17
1624249900000|2021-06-21 04:31:40|528.55|524.55|528.51|524.51|528.66|524.66|528.39|524.39|25
1624249910000|2021-06-21 04:31:50|528.5|524.5|528.51|524.51|528.57|524.57|528.46|524.46|11
1624249920000|2021-06-21 04:32:00|528.54|524.54|528.52|524.52|528.55|524.55|528.52|524.52|4
1624249930000|2021-06-21 04:32:10|528.51|524.51|528.64|524.64|528.65|524.65|528.51|524.51|12
1624249940000|2021-06-21 04:32:20|528.68|524.68|528.23|524.23|528.68|524.68|528.11|524.11|21
1624249950000|2021-06-21 04:32:30|528.15|524.15|527.77|523.77|528.15|524.15|527.5|523.5|25
1624249960000|2021-06-21 04:32:40|527.48|523.48|527.53|523.53|527.62|523.62|527.33|523.33|22
1624249970000|2021-06-21 04:32:50|527.79|523.79|527.55|523.55|527.88|523.88|527.52|523.52|21
1624249980000|2021-06-21 04:33:00|527.54|523.54|527.12|523.12|527.55|523.55|527.12|523.12|16
1624249990000|2021-06-21 04:33:10|527.19|523.19|526.97|522.97|527.23|523.23|526.97|522.97|16
1624250000000|2021-06-21 04:33:20|526.95|522.95|527.04|523.04|527.04|523.04|526.93|522.93|12
1624250010000|2021-06-21 04:33:30|527.09|523.09|526.87|522.87|527.11|523.11|526.79|522.79|20
1624250020000|2021-06-21 04:33:40|526.88|522.88|527.14|523.14|527.23|523.23|526.88|522.88|13
1624250030000|2021-06-21 04:33:50|527.16|523.16|526.88|522.88|527.16|523.16|526.8|522.8|21
1624250040000|2021-06-21 04:34:00|526.91|522.91|526.54|522.54|526.91|522.91|526.54|522.54|22
1624250050000|2021-06-21 04:34:10|526.53|522.53|526.04|522.04|526.53|522.53|526.01|522.01|19
1624250060000|2021-06-21 04:34:20|526.01|522.01|526.1|522.1|526.15|522.15|525.9|521.9|22
1624250070000|2021-06-21 04:34:30|526.09|522.09|526.27|522.27|526.45|522.45|526.08|522.08|21
1624250080000|2021-06-21 04:34:40|526.28|522.28|526.15|522.15|526.31|522.31|526.14|522.14|7
1624250090000|2021-06-21 04:34:50|526.21|522.21|526.66|522.66|526.66|522.66|526.19|522.19|17
1624250100000|2021-06-21 04:35:00|526.65|522.65|527.11|523.11|527.11|523.11|526.65|522.65|20
1624250110000|2021-06-21 04:35:10|527.14|523.14|527.28|523.28|527.4|523.4|527.13|523.13|14
1624250120000|2021-06-21 04:35:20|527.3|523.3|527.14|523.14|527.3|523.3|527.08|523.08|12
1624250130000|2021-06-21 04:35:30|527.15|523.15|526.62|522.62|527.16|523.16|526.62|522.62|28
1624250140000|2021-06-21 04:35:40|526.61|522.61|526.74|522.74|526.95|522.95|526.46|522.46|24
1624250150000|2021-06-21 04:35:50|526.57|522.57|526.39|522.39|526.62|522.62|526.27|522.27|28
1624250160000|2021-06-21 04:36:00|526.48|522.48|526.39|522.39|526.5|522.5|526.37|522.37|16
1624250170000|2021-06-21 04:36:10|526.4|522.4|526.48|522.48|526.54|522.54|526.33|522.33|17
1624250180000|2021-06-21 04:36:20|526.46|522.46|526.01|522.01|526.48|522.48|526.01|522.01|20
1624250190000|2021-06-21 04:36:30|526.03|522.03|526.21|522.21|526.23|522.23|526|522|17
1624250200000|2021-06-21 04:36:40|526.2|522.2|526.21|522.21|526.38|522.38|526.09|522.09|25
1624250210000|2021-06-21 04:36:50|526.19|522.19|526.34|522.34|526.37|522.37|526.19|522.19|23
1624250220000|2021-06-21 04:37:00|526.37|522.37|526.4|522.4|526.4|522.4|526.35|522.35|4
1624250230000|2021-06-21 04:37:10|526.39|522.39|526.08|522.08|526.44|522.44|526.08|522.08|21
1624250240000|2021-06-21 04:37:20|526.11|522.11|525.93|521.93|526.11|522.11|525.77|521.77|19
1624250250000|2021-06-21 04:37:30|525.88|521.88|525.43|521.43|525.88|521.88|525.43|521.43|14
1624250260000|2021-06-21 04:37:40|525.52|521.52|526.03|522.03|526.07|522.07|525.5|521.5|28
1624250270000|2021-06-21 04:37:50|526.01|522.01|525.48|521.48|526.01|522.01|525.42|521.42|24
1624250280000|2021-06-21 04:38:00|525.4|521.4|525.42|521.42|525.43|521.43|525.23|521.23|22
1624250290000|2021-06-21 04:38:10|525.44|521.44|524.69|520.69|525.45|521.45|524.67|520.67|24
1624250300000|2021-06-21 04:38:20|524.68|520.68|524.82|520.82|524.82|520.82|524.31|520.31|26
1624250310000|2021-06-21 04:38:30|524.86|520.86|524.77|520.77|525.07|521.07|524.77|520.77|21
1624250320000|2021-06-21 04:38:40|524.73|520.73|523.76|519.76|524.73|520.73|523.7|519.7|20
1624250330000|2021-06-21 04:38:50|523.71|519.71|523.47|519.47|523.71|519.71|523.44|519.44|24
1624250340000|2021-06-21 04:39:00|523.48|519.48|524.13|520.13|524.2|520.2|523.48|519.48|23
1624250350000|2021-06-21 04:39:10|524.15|520.15|523.64|519.64|524.15|520.15|523.64|519.64|23
1624250360000|2021-06-21 04:39:20|523.62|519.62|524.06|520.06|524.07|520.07|523.38|519.38|22
1624250370000|2021-06-21 04:39:30|524.08|520.08|523.92|519.92|524.08|520.08|523.75|519.75|25
1624250380000|2021-06-21 04:39:40|524.01|520.01|524.7|520.7|524.7|520.7|524.01|520.01|17
1624250390000|2021-06-21 04:39:50|524.69|520.69|525.12|521.12|525.12|521.12|524.69|520.69|16
1624250400000|2021-06-21 04:40:00|525.07|521.07|524.08|520.08|525.12|521.12|524.08|520.08|28
1624250410000|2021-06-21 04:40:10|523.89|519.89|524.03|520.03|524.31|520.31|523.7|519.7|23
1624250420000|2021-06-21 04:40:20|523.92|519.92|523.24|519.24|523.92|519.92|523.23|519.23|20
1624250430000|2021-06-21 04:40:30|523.25|519.25|523.15|519.15|523.47|519.47|523.14|519.14|23
1624250440000|2021-06-21 04:40:40|523.14|519.14|522.45|518.45|523.14|519.14|522.33|518.33|27
1624250450000|2021-06-21 04:40:50|522.44|518.44|522.11|518.11|522.44|518.44|522.11|518.11|17
1624250460000|2021-06-21 04:41:00|522.09|518.09|521.62|517.62|522.31|518.31|521.62|517.62|21
1624250470000|2021-06-21 04:41:10|521.74|517.74|522.34|518.34|522.34|518.34|521.69|517.69|25
1624250480000|2021-06-21 04:41:20|522.33|518.33|522.38|518.38|522.52|518.52|522.26|518.26|21
1624250490000|2021-06-21 04:41:30|522.34|518.34|522.29|518.29|522.63|518.63|522.29|518.29|24
1624250500000|2021-06-21 04:41:40|522.28|518.28|522.21|518.21|522.32|518.32|522.13|518.13|16
1624250510000|2021-06-21 04:41:50|522.19|518.19|521.8|517.8|522.19|518.19|521.55|517.55|23
1624250520000|2021-06-21 04:42:00|521.87|517.87|522.34|518.34|522.35|518.35|521.87|517.87|18
1624250530000|2021-06-21 04:42:10|522.33|518.33|522.31|518.31|522.42|518.42|522.31|518.31|16
1624250540000|2021-06-21 04:42:20|522.35|518.35|522.62|518.62|522.62|518.62|522.33|518.33|23
1624250550000|2021-06-21 04:42:30|522.78|518.78|522.7|518.7|522.86|518.86|522.66|518.66|13
1624250560000|2021-06-21 04:42:40|522.65|518.65|522.27|518.27|522.66|518.66|522.27|518.27|19
1624250570000|2021-06-21 04:42:50|522.32|518.32|521.82|517.82|522.34|518.34|521.71|517.71|24
1624250580000|2021-06-21 04:43:00|521.85|517.85|522.01|518.01|522.01|518.01|521.49|517.49|23
1624250590000|2021-06-21 04:43:10|522.06|518.06|522.66|518.66|522.66|518.66|522.06|518.06|25
1624250600000|2021-06-21 04:43:20|522.56|518.56|522.47|518.47|522.57|518.57|522.46|518.46|20
1624250610000|2021-06-21 04:43:30|522.49|518.49|523.05|519.05|523.05|519.05|522.45|518.45|18
1624250620000|2021-06-21 04:43:40|522.96|518.96|522.24|518.24|522.96|518.96|522.24|518.24|21
1624250630000|2021-06-21 04:43:50|522.23|518.23|523.13|519.13|523.13|519.13|522.22|518.22|17
1624250640000|2021-06-21 04:44:00|523.12|519.12|523.83|519.83|523.83|519.83|523.11|519.11|19
1624250650000|2021-06-21 04:44:10|523.84|519.84|524.47|520.47|524.47|520.47|523.83|519.83|22
1624250660000|2021-06-21 04:44:20|524.45|520.45|524.68|520.68|524.72|520.72|524.38|520.38|23
1624250670000|2021-06-21 04:44:30|524.66|520.66|525.03|521.03|525.03|521.03|524.63|520.63|20
1624250680000|2021-06-21 04:44:40|525.02|521.02|525.34|521.34|525.34|521.34|525.02|521.02|22
1624250690000|2021-06-21 04:44:50|525.35|521.35|525.76|521.76|525.76|521.76|525.3|521.3|20
1624250700000|2021-06-21 04:45:00|525.89|521.89|526.54|522.54|526.54|522.54|525.81|521.81|21
1624250710000|2021-06-21 04:45:10|526.53|522.53|527.2|523.2|527.22|523.22|526.48|522.48|21
1624250720000|2021-06-21 04:45:20|527.12|523.12|527.41|523.41|527.64|523.64|527.12|523.12|24
1624250730000|2021-06-21 04:45:30|527.4|523.4|527.64|523.64|527.67|523.67|527.38|523.38|20
1624250740000|2021-06-21 04:45:40|527.66|523.66|527.81|523.81|527.99|523.99|527.65|523.65|22
1624250750000|2021-06-21 04:45:50|527.8|523.8|527.68|523.68|527.81|523.81|527.67|523.67|18
1624250760000|2021-06-21 04:46:00|527.67|523.67|527.81|523.81|527.81|523.81|527.57|523.57|19
1624250770000|2021-06-21 04:46:10|527.8|523.8|527.79|523.79|527.82|523.82|527.7|523.7|17
1624250780000|2021-06-21 04:46:20|527.82|523.82|527.97|523.97|528.01|524.01|527.82|523.82|12
1624250790000|2021-06-21 04:46:30|527.96|523.96|528.16|524.16|528.18|524.18|527.96|523.96|13
1624250800000|2021-06-21 04:46:40|528.3|524.3|528.19|524.19|528.3|524.3|528.17|524.17|16
1624250810000|2021-06-21 04:46:50|528.21|524.21|528.13|524.13|528.23|524.23|528.08|524.08|19
1624250820000|2021-06-21 04:47:00|528.12|524.12|527.39|523.39|528.12|524.12|527.39|523.39|28
1624250830000|2021-06-21 04:47:10|527.37|523.37|526.89|522.89|527.46|523.46|526.77|522.77|25
1624250840000|2021-06-21 04:47:20|526.95|522.95|526.78|522.78|527.01|523.01|526.78|522.78|21
1624250850000|2021-06-21 04:47:30|526.8|522.8|526.49|522.49|526.84|522.84|526.34|522.34|18
1624250860000|2021-06-21 04:47:40|526.51|522.51|526.26|522.26|526.51|522.51|526.21|522.21|26
1624250870000|2021-06-21 04:47:50|526.24|522.24|525.75|521.75|526.25|522.25|525.75|521.75|20
1624250880000|2021-06-21 04:48:00|525.78|521.78|526.43|522.43|526.47|522.47|525.78|521.78|25
1624250890000|2021-06-21 04:48:10|526.45|522.45|526.66|522.66|526.72|522.72|526.41|522.41|19
1624250900000|2021-06-21 04:48:20|526.64|522.64|526.57|522.57|526.73|522.73|526.3|522.3|21
1624250910000|2021-06-21 04:48:30|526.59|522.59|526.33|522.33|526.61|522.61|526.23|522.23|23
1624250920000|2021-06-21 04:48:40|526.32|522.32|526.84|522.84|526.84|522.84|526.14|522.14|25
1624250930000|2021-06-21 04:48:50|526.92|522.92|526.96|522.96|527.07|523.07|526.87|522.87|22
1624250940000|2021-06-21 04:49:00|526.98|522.98|526.96|522.96|527.13|523.13|526.96|522.96|25
1624250950000|2021-06-21 04:49:10|526.91|522.91|526.72|522.72|526.91|522.91|526.52|522.52|26
1624250960000|2021-06-21 04:49:20|526.74|522.74|526.66|522.66|526.97|522.97|526.5|522.5|24
1624250970000|2021-06-21 04:49:30|526.67|522.67|526.58|522.58|526.69|522.69|526.52|522.52|21
1624250980000|2021-06-21 04:49:40|526.53|522.53|526.64|522.64|526.64|522.64|526.53|522.53|7
1624250990000|2021-06-21 04:49:50|526.65|522.65|527.29|523.29|527.29|523.29|526.65|522.65|16
1624251000000|2021-06-21 04:50:00|527.32|523.32|527.58|523.58|527.73|523.73|527.32|523.32|17
1624251010000|2021-06-21 04:50:10|527.59|523.59|527.71|523.71|527.72|523.72|527.39|523.39|19
1624251020000|2021-06-21 04:50:20|527.72|523.72|527.72|523.72|527.72|523.72|527.16|523.16|20
1624251030000|2021-06-21 04:50:30|527.71|523.71|527.39|523.39|527.73|523.73|527.39|523.39|17
1624251040000|2021-06-21 04:50:40|527.37|523.37|527.35|523.35|527.49|523.49|527.22|523.22|22
1624251050000|2021-06-21 04:50:50|527.34|523.34|527.34|523.34|527.55|523.55|527.21|523.21|14
1624251060000|2021-06-21 04:51:00|527.35|523.35|527.36|523.36|527.42|523.42|527.25|523.25|18
1624251070000|2021-06-21 04:51:10|527.37|523.37|527.01|523.01|527.37|523.37|526.82|522.82|21
1624251080000|2021-06-21 04:51:20|527.03|523.03|526.29|522.29|527.03|523.03|526.29|522.29|24
1624251090000|2021-06-21 04:51:30|526.14|522.14|526.34|522.34|526.38|522.38|526.13|522.13|20
1624251100000|2021-06-21 04:51:40|526.33|522.33|526.99|522.99|526.99|522.99|526.33|522.33|26
1624251110000|2021-06-21 04:51:50|526.96|522.96|526.62|522.62|527|523|526.51|522.51|21
1624251120000|2021-06-21 04:52:00|526.61|522.61|526.66|522.66|526.66|522.66|526.61|522.61|11
1624251130000|2021-06-21 04:52:10|526.64|522.64|526.68|522.68|526.83|522.83|526.64|522.64|20
1624251140000|2021-06-21 04:52:20|526.69|522.69|526.64|522.64|526.72|522.72|526.64|522.64|13
1624251150000|2021-06-21 04:52:30|526.66|522.66|526.57|522.57|526.7|522.7|526.39|522.39|21
1624251160000|2021-06-21 04:52:40|526.54|522.54|526.37|522.37|526.6|522.6|526.37|522.37|14
1624251170000|2021-06-21 04:52:50|526.33|522.33|526.24|522.24|526.47|522.47|526.2|522.2|18
1624251180000|2021-06-21 04:53:00|526.26|522.26|526.26|522.26|526.34|522.34|526.18|522.18|21
1624251190000|2021-06-21 04:53:10|526.3|522.3|526.52|522.52|526.69|522.69|526.29|522.29|15
1624251200000|2021-06-21 04:53:20|526.53|522.53|526.42|522.42|526.53|522.53|526.34|522.34|14
1624251210000|2021-06-21 04:53:30|526.43|522.43|526.4|522.4|526.44|522.44|526.34|522.34|11
1624251220000|2021-06-21 04:53:40|526.45|522.45|526.53|522.53|526.56|522.56|526.45|522.45|13
1624251230000|2021-06-21 04:53:50|526.54|522.54|526.65|522.65|526.65|522.65|526.53|522.53|17
1624251240000|2021-06-21 04:54:00|526.66|522.66|527.24|523.24|527.24|523.24|526.63|522.63|24
1624251250000|2021-06-21 04:54:10|527.21|523.21|527.13|523.13|527.24|523.24|527.11|523.11|9
1624251260000|2021-06-21 04:54:20|527.22|523.22|527.79|523.79|527.79|523.79|527.22|523.22|18
1624251270000|2021-06-21 04:54:30|527.83|523.83|528.42|524.42|528.43|524.43|527.83|523.83|23
1624251280000|2021-06-21 04:54:40|528.4|524.4|528.29|524.29|528.58|524.58|528.02|524.02|19
1624251290000|2021-06-21 04:54:50|528.25|524.25|528.71|524.71|528.71|524.71|528.25|524.25|17
1624251300000|2021-06-21 04:55:00|528.77|524.77|529.4|525.4|529.4|525.4|528.77|524.77|19
1624251310000|2021-06-21 04:55:10|529.48|525.48|529.97|525.97|530.01|526.01|529.24|525.24|19
1624251320000|2021-06-21 04:55:20|529.98|525.98|530.41|526.41|530.41|526.41|529.98|525.98|21
1624251330000|2021-06-21 04:55:30|530.44|526.44|530.35|526.35|530.44|526.44|529.79|525.79|22
1624251340000|2021-06-21 04:55:40|530.32|526.32|530.58|526.58|530.6|526.6|530.32|526.32|20
1624251350000|2021-06-21 04:55:50|530.61|526.61|530.72|526.72|530.73|526.73|530.58|526.58|21
1624251360000|2021-06-21 04:56:00|530.7|526.7|530.8|526.8|530.8|526.8|530.68|526.68|22
1624251370000|2021-06-21 04:56:10|530.79|526.79|531.43|527.43|531.43|527.43|530.79|526.79|18
1624251380000|2021-06-21 04:56:20|531.55|527.55|531.99|527.99|532.3|528.3|531.55|527.55|26
1624251390000|2021-06-21 04:56:30|531.98|527.98|532.25|528.25|532.27|528.27|531.89|527.89|25
1624251400000|2021-06-21 04:56:40|532.46|528.46|532.89|528.89|532.89|528.89|532.46|528.46|21
1624251410000|2021-06-21 04:56:50|532.9|528.9|533.48|529.48|533.5|529.5|532.8|528.8|17
1624251420000|2021-06-21 04:57:00|533.46|529.46|532.96|528.96|533.48|529.48|532.59|528.59|17
1624251430000|2021-06-21 04:57:10|533.18|529.18|533.07|529.07|533.3|529.3|533.07|529.07|19
1624251440000|2021-06-21 04:57:20|533.06|529.06|532.56|528.56|533.08|529.08|532.56|528.56|21
1624251450000|2021-06-21 04:57:30|532.54|528.54|532.5|528.5|532.66|528.66|532.47|528.47|26
1624251460000|2021-06-21 04:57:40|532.49|528.49|533.09|529.09|533.11|529.11|532.49|528.49|28
1624251470000|2021-06-21 04:57:50|533.1|529.1|533.1|529.1|533.16|529.16|533.04|529.04|20
1624251480000|2021-06-21 04:58:00|533.09|529.09|533.53|529.53|533.53|529.53|533.08|529.08|14
1624251490000|2021-06-21 04:58:10|533.52|529.52|533.86|529.86|533.92|529.92|533.47|529.47|20
1624251500000|2021-06-21 04:58:20|533.89|529.89|533.54|529.54|533.89|529.89|533.54|529.54|19
1624251510000|2021-06-21 04:58:30|533.44|529.44|533.52|529.52|533.52|529.52|533.29|529.29|19
1624251520000|2021-06-21 04:58:40|533.48|529.48|533.22|529.22|533.48|529.48|533.22|529.22|21
1624251530000|2021-06-21 04:58:50|533.23|529.23|532.77|528.77|533.23|529.23|532.75|528.75|26
1624251540000|2021-06-21 04:59:00|532.76|528.76|532.44|528.44|532.76|528.76|532.42|528.42|24
1624251550000|2021-06-21 04:59:10|532.45|528.45|532.76|528.76|532.76|528.76|532.38|528.38|16
1624251560000|2021-06-21 04:59:20|532.75|528.75|532.85|528.85|532.85|528.85|532.73|528.73|8
1624251570000|2021-06-21 04:59:30|532.91|528.91|533.23|529.23|533.37|529.37|532.91|528.91|24
1624251580000|2021-06-21 04:59:40|533.22|529.22|533.39|529.39|533.44|529.44|533.22|529.22|12
1624251590000|2021-06-21 04:59:50|533.38|529.38|533.52|529.52|533.52|529.52|533.38|529.38|14
1624251600000|2021-06-21 05:00:00|533.49|529.49|533|529|533.53|529.53|533|529|15
1624251610000|2021-06-21 05:00:10|532.97|528.97|532.8|528.8|532.97|528.97|532.73|528.73|17
1624251620000|2021-06-21 05:00:20|532.81|528.81|532.71|528.71|532.81|528.81|532.71|528.71|16
1624251630000|2021-06-21 05:00:30|532.69|528.69|533.11|529.11|533.11|529.11|532.68|528.68|18
1624251640000|2021-06-21 05:00:40|533.16|529.16|533.55|529.55|533.57|529.57|533.16|529.16|14
1624251650000|2021-06-21 05:00:50|533.52|529.52|534.14|530.14|534.16|530.16|533.52|529.52|17
1624251660000|2021-06-21 05:01:00|534.16|530.16|534.84|530.84|534.84|530.84|534.12|530.12|21
1624251670000|2021-06-21 05:01:10|534.83|530.83|534.9|530.9|534.93|530.93|534.82|530.82|19
1624251680000|2021-06-21 05:01:20|534.92|530.92|534.84|530.84|534.96|530.96|534.67|530.67|23
1624251690000|2021-06-21 05:01:30|534.87|530.87|534.86|530.86|535|531|534.71|530.71|27
1624251700000|2021-06-21 05:01:40|534.85|530.85|534.67|530.67|534.85|530.85|534.56|530.56|17
1624251710000|2021-06-21 05:01:50|534.68|530.68|534.72|530.72|534.72|530.72|534.66|530.66|18
1624251720000|2021-06-21 05:02:00|534.51|530.51|534.18|530.18|534.57|530.57|534.18|530.18|16
1624251730000|2021-06-21 05:02:10|534.22|530.22|534.44|530.44|534.61|530.61|534.22|530.22|21
1624251740000|2021-06-21 05:02:20|534.43|530.43|534.88|530.88|535|531|534.41|530.41|25
1624251750000|2021-06-21 05:02:30|534.98|530.98|534.85|530.85|534.98|530.98|534.85|530.85|11
1624251760000|2021-06-21 05:02:40|534.86|530.86|534.74|530.74|534.86|530.86|534.56|530.56|12
1624251770000|2021-06-21 05:02:50|534.65|530.65|534.7|530.7|534.75|530.75|534.61|530.61|19
1624251780000|2021-06-21 05:03:00|534.69|530.69|535.15|531.15|535.29|531.29|534.64|530.64|23
1624251790000|2021-06-21 05:03:10|535.12|531.12|535.34|531.34|535.34|531.34|535.12|531.12|17
1624251800000|2021-06-21 05:03:20|535.39|531.39|535.51|531.51|535.51|531.51|535.34|531.34|14
1624251810000|2021-06-21 05:03:30|535.48|531.48|535.5|531.5|535.5|531.5|535.46|531.46|11
1624251820000|2021-06-21 05:03:40|535.49|531.49|535.49|531.49|535.5|531.5|535.49|531.49|9
1624251830000|2021-06-21 05:03:50|535.47|531.47|535.49|531.49|535.49|531.49|535.15|531.15|11
1624251840000|2021-06-21 05:04:00|535.3|531.3|535.32|531.32|535.38|531.38|535.3|531.3|11
1624251850000|2021-06-21 05:04:10|535.33|531.33|535.35|531.35|535.38|531.38|535.33|531.33|13
1624251860000|2021-06-21 05:04:20|535.36|531.36|535.35|531.35|535.36|531.36|535.33|531.33|11
1624251870000|2021-06-21 05:04:30|535.36|531.36|535.14|531.14|535.36|531.36|535.14|531.14|19
1624251880000|2021-06-21 05:04:40|535.21|531.21|535.03|531.03|535.21|531.21|534.93|530.93|16
1624251890000|2021-06-21 05:04:50|535.02|531.02|535.11|531.11|535.15|531.15|534.99|530.99|13
1624251900000|2021-06-21 05:05:00|535.12|531.12|535.02|531.02|535.12|531.12|535.02|531.02|11
1624251910000|2021-06-21 05:05:10|535.03|531.03|535.04|531.04|535.04|531.04|534.48|530.48|26
1624251920000|2021-06-21 05:05:20|535.02|531.02|534.75|530.75|535.1|531.1|534.74|530.74|15
1624251930000|2021-06-21 05:05:30|534.76|530.76|534.67|530.67|534.77|530.77|534.64|530.64|10
1624251940000|2021-06-21 05:05:40|534.72|530.72|533.96|529.96|534.72|530.72|533.96|529.96|18
1624251950000|2021-06-21 05:05:50|533.94|529.94|533.49|529.49|533.98|529.98|533.49|529.49|18
1624251960000|2021-06-21 05:06:00|533.48|529.48|533.77|529.77|533.83|529.83|533.48|529.48|17
1624251970000|2021-06-21 05:06:10|533.76|529.76|533.59|529.59|533.76|529.76|533.57|529.57|18
1624251980000|2021-06-21 05:06:20|533.53|529.53|534.14|530.14|534.14|530.14|533.53|529.53|22
1624251990000|2021-06-21 05:06:30|534.22|530.22|534.06|530.06|534.29|530.29|534.05|530.05|15
1624252000000|2021-06-21 05:06:40|534.05|530.05|533.99|529.99|534.18|530.18|533.99|529.99|18
1624252010000|2021-06-21 05:06:50|533.98|529.98|533.85|529.85|533.98|529.98|533.82|529.82|14
1624252020000|2021-06-21 05:07:00|533.86|529.86|534.45|530.45|534.45|530.45|533.86|529.86|27
1624252030000|2021-06-21 05:07:10|534.51|530.51|534.6|530.6|534.61|530.61|534.49|530.49|20
1624252040000|2021-06-21 05:07:20|534.65|530.65|534.53|530.53|534.81|530.81|534.53|530.53|17
1624252050000|2021-06-21 05:07:30|534.5|530.5|534.31|530.31|534.51|530.51|534.31|530.31|15
1624252060000|2021-06-21 05:07:40|534.27|530.27|534.22|530.22|534.27|530.27|534.06|530.06|20
1624252070000|2021-06-21 05:07:50|534.24|530.24|533.97|529.97|534.27|530.27|533.97|529.97|21
1624252080000|2021-06-21 05:08:00|533.99|529.99|534.02|530.02|534.03|530.03|533.95|529.95|13
1624252090000|2021-06-21 05:08:10|534.03|530.03|534.03|530.03|534.04|530.04|533.97|529.97|11
1624252100000|2021-06-21 05:08:20|534.02|530.02|533.98|529.98|534.02|530.02|533.96|529.96|8
1624252110000|2021-06-21 05:08:30|534.02|530.02|534.2|530.2|534.2|530.2|534.01|530.01|10
1624252120000|2021-06-21 05:08:40|534.15|530.15|534.05|530.05|534.15|530.15|534.01|530.01|12
1624252130000|2021-06-21 05:08:50|533.95|529.95|533.89|529.89|533.99|529.99|533.89|529.89|13
1624252140000|2021-06-21 05:09:00|533.88|529.88|533.75|529.75|533.88|529.88|533.72|529.72|9
1624252150000|2021-06-21 05:09:10|533.76|529.76|533.68|529.68|533.78|529.78|533.68|529.68|18
1624252160000|2021-06-21 05:09:20|533.69|529.69|533.41|529.41|533.69|529.69|533.33|529.33|16
1624252170000|2021-06-21 05:09:30|533.36|529.36|533.32|529.32|533.42|529.42|533.28|529.28|20
1624252180000|2021-06-21 05:09:40|533.33|529.33|533.18|529.18|533.39|529.39|533.14|529.14|20
1624252190000|2021-06-21 05:09:50|533.16|529.16|533.24|529.24|533.25|529.25|533.09|529.09|17
1624252200000|2021-06-21 05:10:00|533.14|529.14|533.3|529.3|533.3|529.3|532.72|528.72|21
1624252210000|2021-06-21 05:10:10|533.35|529.35|533.38|529.38|533.46|529.46|533.18|529.18|19
1624252220000|2021-06-21 05:10:20|533.3|529.3|533.45|529.45|533.88|529.88|533.03|529.03|20
1624252230000|2021-06-21 05:10:30|533.56|529.56|532.96|528.96|533.56|529.56|532.92|528.92|24
1624252240000|2021-06-21 05:10:40|532.92|528.92|532.56|528.56|532.99|528.99|532.55|528.55|26
1624252250000|2021-06-21 05:10:50|532.57|528.57|532.47|528.47|532.6|528.6|532.46|528.46|17
1624252260000|2021-06-21 05:11:00|532.46|528.46|532.38|528.38|532.57|528.57|532.38|528.38|19
1624252270000|2021-06-21 05:11:10|532.37|528.37|531.9|527.9|532.43|528.43|531.9|527.9|22
1624252280000|2021-06-21 05:11:20|531.89|527.89|532.22|528.22|532.27|528.27|531.83|527.83|23
1624252290000|2021-06-21 05:11:30|532.13|528.13|531.65|527.65|532.15|528.15|531.65|527.65|20
1624252300000|2021-06-21 05:11:40|531.52|527.52|531.21|527.21|531.52|527.52|531.13|527.13|23
1624252310000|2021-06-21 05:11:50|531.25|527.25|530.99|526.99|531.25|527.25|530.51|526.51|23
1624252320000|2021-06-21 05:12:00|530.81|526.81|530.15|526.15|530.93|526.93|530.11|526.11|16
1624252330000|2021-06-21 05:12:10|530.17|526.17|530.8|526.8|530.83|526.83|530.17|526.17|22
1624252340000|2021-06-21 05:12:20|530.84|526.84|530.11|526.11|530.84|526.84|530.11|526.11|26
1624252350000|2021-06-21 05:12:30|530.12|526.12|529.72|525.72|530.2|526.2|529.67|525.67|26
1624252360000|2021-06-21 05:12:40|529.67|525.67|528.84|524.84|529.67|525.67|528.83|524.83|21
1624252370000|2021-06-21 05:12:50|528.83|524.83|528.73|524.73|529.65|525.65|528.73|524.73|20
1624252380000|2021-06-21 05:13:00|528.58|524.58|528.18|524.18|528.58|524.58|527.97|523.97|17
1624252390000|2021-06-21 05:13:10|528.19|524.19|528.49|524.49|528.53|524.53|528.17|524.17|24
1624252400000|2021-06-21 05:13:20|528.53|524.53|528.21|524.21|528.58|524.58|528.2|524.2|22
1624252410000|2021-06-21 05:13:30|528.17|524.17|528.29|524.29|528.33|524.33|528.06|524.06|22
1624252420000|2021-06-21 05:13:40|528.35|524.35|528.06|524.06|528.35|524.35|528.03|524.03|18
1624252430000|2021-06-21 05:13:50|528.04|524.04|528.19|524.19|528.21|524.21|527.95|523.95|24
1624252440000|2021-06-21 05:14:00|528.16|524.16|527.77|523.77|528.16|524.16|527.72|523.72|17
1624252450000|2021-06-21 05:14:10|527.74|523.74|527.53|523.53|527.93|523.93|527.53|523.53|21
1624252460000|2021-06-21 05:14:20|527.5|523.5|527.51|523.51|527.61|523.61|527.24|523.24|21
1624252470000|2021-06-21 05:14:30|527.48|523.48|527.45|523.45|527.48|523.48|527.31|523.31|12
1624252480000|2021-06-21 05:14:40|527.46|523.46|527.66|523.66|527.66|523.66|527.43|523.43|14
1624252490000|2021-06-21 05:14:50|527.65|523.65|527.82|523.82|527.82|523.82|527.55|523.55|21
1624252500000|2021-06-21 05:15:00|527.81|523.81|528.28|524.28|528.28|524.28|527.81|523.81|23
1624252510000|2021-06-21 05:15:10|528.1|524.1|529.17|525.17|529.18|525.18|527.96|523.96|19
1624252520000|2021-06-21 05:15:20|529.36|525.36|528.72|524.72|529.38|525.38|528.72|524.72|20
1624252530000|2021-06-21 05:15:30|528.7|524.7|528.19|524.19|528.72|524.72|528.19|524.19|21
1624252540000|2021-06-21 05:15:40|528.16|524.16|527.58|523.58|528.19|524.19|527.54|523.54|25
1624252550000|2021-06-21 05:15:50|527.62|523.62|527.08|523.08|527.62|523.62|527.08|523.08|22
1624252560000|2021-06-21 05:16:00|527.03|523.03|526.81|522.81|527.03|523.03|526.81|522.81|20
1624252570000|2021-06-21 05:16:10|526.84|522.84|526.6|522.6|526.88|522.88|526.6|522.6|13
1624252580000|2021-06-21 05:16:20|526.5|522.5|526.38|522.38|526.52|522.52|526.38|522.38|23
1624252590000|2021-06-21 05:16:30|526.42|522.42|526.22|522.22|526.47|522.47|526.16|522.16|18
1624252600000|2021-06-21 05:16:40|526.18|522.18|526.05|522.05|526.19|522.19|525.92|521.92|19
1624252610000|2021-06-21 05:16:50|526.06|522.06|525.98|521.98|526.13|522.13|525.98|521.98|17
1624252620000|2021-06-21 05:17:00|525.96|521.96|526.04|522.04|526.05|522.05|525.91|521.91|20
1624252630000|2021-06-21 05:17:10|526.06|522.06|526.44|522.44|526.44|522.44|526.06|522.06|24
1624252640000|2021-06-21 05:17:20|526.43|522.43|526.11|522.11|526.43|522.43|526.11|522.11|24
1624252650000|2021-06-21 05:17:30|526.08|522.08|525.95|521.95|526.08|522.08|525.86|521.86|22
1624252660000|2021-06-21 05:17:40|525.97|521.97|526.4|522.4|526.4|522.4|525.97|521.97|21
1624252670000|2021-06-21 05:17:50|526.5|522.5|526.56|522.56|526.71|522.71|526.43|522.43|22
1624252680000|2021-06-21 05:18:00|526.6|522.6|526.83|522.83|526.83|522.83|526.6|522.6|19
1624252690000|2021-06-21 05:18:10|526.84|522.84|527.18|523.18|527.64|523.64|526.79|522.79|24
1624252700000|2021-06-21 05:18:20|527.17|523.17|527.81|523.81|527.88|523.88|527.07|523.07|23
1624252710000|2021-06-21 05:18:30|527.84|523.84|527.95|523.95|528.04|524.04|527.84|523.84|25
1624252720000|2021-06-21 05:18:40|527.96|523.96|527.95|523.95|527.99|523.99|527.88|523.88|15
1624252730000|2021-06-21 05:18:50|527.94|523.94|527.62|523.62|527.94|523.94|527.41|523.41|25
1624252740000|2021-06-21 05:19:00|527.71|523.71|527.93|523.93|528.02|524.02|527.71|523.71|19
1624252750000|2021-06-21 05:19:10|527.94|523.94|528.19|524.19|528.19|524.19|527.93|523.93|13
1624252760000|2021-06-21 05:19:20|528.21|524.21|529.09|525.09|529.09|525.09|528.21|524.21|23
1624252770000|2021-06-21 05:19:30|529.18|525.18|528.45|524.45|529.18|525.18|528.45|524.45|21
1624252780000|2021-06-21 05:19:40|528.36|524.36|528.44|524.44|528.48|524.48|528.34|524.34|25
1624252790000|2021-06-21 05:19:50|528.43|524.43|527.99|523.99|528.5|524.5|527.94|523.94|23
1624252800000|2021-06-21 05:20:00|527.89|523.89|527.78|523.78|527.89|523.89|527.55|523.55|27
1624252810000|2021-06-21 05:20:10|527.79|523.79|528.48|524.48|528.52|524.52|527.79|523.79|19
1624252820000|2021-06-21 05:20:20|528.52|524.52|528.55|524.55|528.72|524.72|528.47|524.47|22
1624252830000|2021-06-21 05:20:30|528.51|524.51|528.05|524.05|528.53|524.53|527.98|523.98|26
1624252840000|2021-06-21 05:20:40|527.98|523.98|527.65|523.65|527.98|523.98|527.59|523.59|20
1624252850000|2021-06-21 05:20:50|527.59|523.59|527.14|523.14|527.62|523.62|527.11|523.11|17
1624252860000|2021-06-21 05:21:00|527.08|523.08|526.84|522.84|527.08|523.08|526.71|522.71|15
1624252870000|2021-06-21 05:21:10|526.85|522.85|526.01|522.01|526.85|522.85|526.01|522.01|17
1624252880000|2021-06-21 05:21:20|526.07|522.07|526.49|522.49|526.5|522.5|526.04|522.04|23
1624252890000|2021-06-21 05:21:30|526.5|522.5|526.65|522.65|526.72|522.72|526.46|522.46|25
1624252900000|2021-06-21 05:21:40|526.53|522.53|526.06|522.06|526.53|522.53|526.06|522.06|23
1624252910000|2021-06-21 05:21:50|526.05|522.05|526.59|522.59|526.66|522.66|526.03|522.03|25
1624252920000|2021-06-21 05:22:00|526.58|522.58|526.07|522.07|526.59|522.59|526.07|522.07|21
1624252930000|2021-06-21 05:22:10|526.1|522.1|526.43|522.43|526.49|522.49|526.1|522.1|18
1624252940000|2021-06-21 05:22:20|526.57|522.57|527.24|523.24|527.24|523.24|526.46|522.46|24
1624252950000|2021-06-21 05:22:30|527.22|523.22|527.75|523.75|527.8|523.8|527.21|523.21|24
1624252960000|2021-06-21 05:22:40|527.8|523.8|528.03|524.03|528.04|524.04|527.78|523.78|21
1624252970000|2021-06-21 05:22:50|528.02|524.02|528.32|524.32|528.32|524.32|528.01|524.01|18
1624252980000|2021-06-21 05:23:00|528.41|524.41|528.5|524.5|528.61|524.61|528.39|524.39|23
1624252990000|2021-06-21 05:23:10|528.48|524.48|527.7|523.7|528.48|524.48|527.67|523.67|21
1624253000000|2021-06-21 05:23:20|527.56|523.56|526.93|522.93|527.56|523.56|526.93|522.93|23
1624253010000|2021-06-21 05:23:30|526.92|522.92|526.69|522.69|526.94|522.94|526.45|522.45|24
1624253020000|2021-06-21 05:23:40|526.7|522.7|527.15|523.15|527.17|523.17|526.65|522.65|24
1624253030000|2021-06-21 05:23:50|527.14|523.14|526.94|522.94|527.35|523.35|526.92|522.92|17
1624253040000|2021-06-21 05:24:00|526.92|522.92|526.84|522.84|526.92|522.92|526.63|522.63|22
1624253050000|2021-06-21 05:24:10|526.7|522.7|526.62|522.62|526.91|522.91|526.62|522.62|15
1624253060000|2021-06-21 05:24:20|526.19|522.19|526.13|522.13|526.19|522.19|526.01|522.01|10
1624253070000|2021-06-21 05:24:30|526.1|522.1|526.1|522.1|526.1|522.1|525.84|521.84|16
1624253080000|2021-06-21 05:24:40|526.16|522.16|526.51|522.51|526.8|522.8|526.16|522.16|26
1624253090000|2021-06-21 05:24:50|526.57|522.57|526.41|522.41|526.64|522.64|526.27|522.27|28
1624253100000|2021-06-21 05:25:00|526.29|522.29|526.38|522.38|526.38|522.38|526.05|522.05|24
1624253110000|2021-06-21 05:25:10|526.4|522.4|526.74|522.74|526.74|522.74|526.4|522.4|21
1624253120000|2021-06-21 05:25:20|526.75|522.75|527.05|523.05|527.05|523.05|526.75|522.75|14
1624253130000|2021-06-21 05:25:30|527.06|523.06|527.09|523.09|527.1|523.1|526.69|522.69|23
1624253140000|2021-06-21 05:25:40|527.1|523.1|527.51|523.51|527.59|523.59|527.1|523.1|23
1624253150000|2021-06-21 05:25:50|527.4|523.4|527.43|523.43|527.51|523.51|527.09|523.09|18
1624253160000|2021-06-21 05:26:00|527.44|523.44|527.35|523.35|527.44|523.44|527.17|523.17|24
1624253170000|2021-06-21 05:26:10|527.37|523.37|527.68|523.68|527.71|523.71|527.31|523.31|21
1624253180000|2021-06-21 05:26:20|527.66|523.66|528.06|524.06|528.06|524.06|527.66|523.66|20
1624253190000|2021-06-21 05:26:30|528.08|524.08|528.6|524.6|528.6|524.6|528.08|524.08|24
1624253200000|2021-06-21 05:26:40|528.58|524.58|528.1|524.1|528.6|524.6|528.02|524.02|23
1624253210000|2021-06-21 05:26:50|528.11|524.11|528.33|524.33|528.33|524.33|528.06|524.06|20
1624253220000|2021-06-21 05:27:00|528.37|524.37|528.79|524.79|528.79|524.79|528.37|524.37|20
1624253230000|2021-06-21 05:27:10|528.8|524.8|529.63|525.63|529.63|525.63|528.74|524.74|18
1624253240000|2021-06-21 05:27:20|529.52|525.52|529.55|525.55|529.58|525.58|529.27|525.27|24
1624253250000|2021-06-21 05:27:30|529.61|525.61|529.13|525.13|529.68|525.68|529.03|525.03|16
1624253260000|2021-06-21 05:27:40|529.05|525.05|529.03|525.03|529.13|525.13|529|525|18
1624253270000|2021-06-21 05:27:50|529.04|525.04|528.96|524.96|529.04|525.04|528.73|524.73|18
1624253280000|2021-06-21 05:28:00|528.92|524.92|528.91|524.91|528.94|524.94|528.54|524.54|24
1624253290000|2021-06-21 05:28:10|528.93|524.93|528.89|524.89|529.1|525.1|528.88|524.88|19
1624253300000|2021-06-21 05:28:20|528.94|524.94|528.87|524.87|529.07|525.07|528.71|524.71|25
1624253310000|2021-06-21 05:28:30|528.88|524.88|528.89|524.89|528.97|524.97|528.8|524.8|19
1624253320000|2021-06-21 05:28:40|528.91|524.91|528.93|524.93|529.02|525.02|528.91|524.91|17
1624253330000|2021-06-21 05:28:50|528.98|524.98|528.51|524.51|529|525|528.51|524.51|20
1624253340000|2021-06-21 05:29:00|528.53|524.53|528.49|524.49|528.56|524.56|528.43|524.43|14
1624253350000|2021-06-21 05:29:10|528.47|524.47|528.51|524.51|528.51|524.51|528.39|524.39|13
1624253360000|2021-06-21 05:29:20|528.55|524.55|528.81|524.81|528.81|524.81|528.55|524.55|13
1624253370000|2021-06-21 05:29:30|528.92|524.92|528.97|524.97|528.97|524.97|528.92|524.92|7
1624253380000|2021-06-21 05:29:40|529.01|525.01|529.02|525.02|529.02|525.02|528.87|524.87|24
1624253390000|2021-06-21 05:29:50|529.03|525.03|529.09|525.09|529.39|525.39|529.03|525.03|21
1624253400000|2021-06-21 05:30:00|529.11|525.11|529.05|525.05|529.17|525.17|529.02|525.02|17
1624253410000|2021-06-21 05:30:10|529.06|525.06|529.1|525.1|529.12|525.12|529.01|525.01|20
1624253420000|2021-06-21 05:30:20|529.15|525.15|529.1|525.1|529.15|525.15|529.09|525.09|13
1624253430000|2021-06-21 05:30:30|529.09|525.09|529.32|525.32|529.33|525.33|529.08|525.08|15
1624253440000|2021-06-21 05:30:40|529.39|525.39|530.12|526.12|530.13|526.13|529.37|525.37|20
1624253450000|2021-06-21 05:30:50|530.21|526.21|530.67|526.67|530.69|526.69|530.21|526.21|25
1624253460000|2021-06-21 05:31:00|530.66|526.66|530.33|526.33|530.68|526.68|530.33|526.33|15
1624253470000|2021-06-21 05:31:10|530.41|526.41|530.17|526.17|530.41|526.41|530.16|526.16|14
1624253480000|2021-06-21 05:31:20|530.18|526.18|530.32|526.32|530.32|526.32|530.18|526.18|9
1624253490000|2021-06-21 05:31:30|530.59|526.59|530.7|526.7|530.96|526.96|530.46|526.46|23
1624253500000|2021-06-21 05:31:40|530.44|526.44|530.27|526.27|530.84|526.84|530.27|526.27|20
1624253510000|2021-06-21 05:31:50|530.25|526.25|530.55|526.55|530.69|526.69|530.25|526.25|21
1624253520000|2021-06-21 05:32:00|530.57|526.57|530.7|526.7|530.73|526.73|530.57|526.57|17
1624253530000|2021-06-21 05:32:10|530.72|526.72|530.93|526.93|531.02|527.02|530.72|526.72|22
1624253540000|2021-06-21 05:32:20|530.84|526.84|530.79|526.79|530.97|526.97|530.79|526.79|21
1624253550000|2021-06-21 05:32:30|530.84|526.84|530.83|526.83|530.89|526.89|530.8|526.8|18
1624253560000|2021-06-21 05:32:40|530.82|526.82|530.92|526.92|530.94|526.94|530.8|526.8|14
1624253570000|2021-06-21 05:32:50|530.96|526.96|530.91|526.91|531|527|530.91|526.91|10
1624253580000|2021-06-21 05:33:00|530.9|526.9|530.43|526.43|530.9|526.9|530.35|526.35|20
1624253590000|2021-06-21 05:33:10|530.49|526.49|530.22|526.22|530.75|526.75|530.02|526.02|24
1624253600000|2021-06-21 05:33:20|529.8|525.8|530.25|526.25|530.25|526.25|529.73|525.73|14
1624253610000|2021-06-21 05:33:30|530.75|526.75|529.68|525.68|530.75|526.75|529.41|525.41|21
1624253620000|2021-06-21 05:33:40|529.72|525.72|529.64|525.64|529.73|525.73|529.63|525.63|18
1624253630000|2021-06-21 05:33:50|529.73|525.73|530.21|526.21|530.21|526.21|529.73|525.73|20
1624253640000|2021-06-21 05:34:00|530.22|526.22|530.32|526.32|530.72|526.72|530.21|526.21|22
1624253650000|2021-06-21 05:34:10|530.31|526.31|530.18|526.18|530.58|526.58|530.15|526.15|20
1624253660000|2021-06-21 05:34:20|530.19|526.19|529.71|525.71|530.19|526.19|529.71|525.71|22
1624253670000|2021-06-21 05:34:30|529.69|525.69|529.89|525.89|529.99|525.99|529.69|525.69|24
1624253680000|2021-06-21 05:34:40|529.88|525.88|529.58|525.58|529.91|525.91|529.58|525.58|21
1624253690000|2021-06-21 05:34:50|529.54|525.54|529.51|525.51|529.54|525.54|529.36|525.36|17
1624253700000|2021-06-21 05:35:00|529.55|525.55|529.95|525.95|529.98|525.98|529.55|525.55|22
1624253710000|2021-06-21 05:35:10|529.97|525.97|530.08|526.08|530.08|526.08|529.94|525.94|15
1624253720000|2021-06-21 05:35:20|530.13|526.13|530.35|526.35|530.36|526.36|530.13|526.13|15
1624253730000|2021-06-21 05:35:30|530.38|526.38|530.05|526.05|530.38|526.38|530.05|526.05|22
1624253740000|2021-06-21 05:35:40|530.14|526.14|530.63|526.63|530.66|526.66|530.14|526.14|19
1624253750000|2021-06-21 05:35:50|530.64|526.64|530.7|526.7|530.8|526.8|530.64|526.64|13
1624253760000|2021-06-21 05:36:00|530.69|526.69|530.93|526.93|530.93|526.93|530.63|526.63|19
1624253770000|2021-06-21 05:36:10|530.91|526.91|531.17|527.17|531.18|527.18|530.87|526.87|19
1624253780000|2021-06-21 05:36:20|531.18|527.18|531.28|527.28|531.28|527.28|531.18|527.18|13
1624253790000|2021-06-21 05:36:30|531.27|527.27|531.29|527.29|531.31|527.31|531.26|527.26|15
1624253800000|2021-06-21 05:36:40|531.33|527.33|531.41|527.41|531.47|527.47|531.33|527.33|14
1624253810000|2021-06-21 05:36:50|531.42|527.42|531.6|527.6|531.77|527.77|531.42|527.42|19
1624253820000|2021-06-21 05:37:00|531.59|527.59|531.46|527.46|531.59|527.59|531.37|527.37|20
1624253830000|2021-06-21 05:37:10|531.36|527.36|531.23|527.23|531.39|527.39|531.21|527.21|17
1624253840000|2021-06-21 05:37:20|531.25|527.25|531.45|527.45|531.47|527.47|531.22|527.22|19
1624253850000|2021-06-21 05:37:30|531.46|527.46|531.32|527.32|531.47|527.47|531.3|527.3|16
1624253860000|2021-06-21 05:37:40|531.38|527.38|531.62|527.62|531.62|527.62|531.35|527.35|19
1624253870000|2021-06-21 05:37:50|531.68|527.68|531.4|527.4|531.7|527.7|531.4|527.4|19
1624253880000|2021-06-21 05:38:00|531.39|527.39|531.4|527.4|531.44|527.44|531.33|527.33|22
1624253890000|2021-06-21 05:38:10|531.38|527.38|531.57|527.57|531.57|527.57|531.38|527.38|11
1624253900000|2021-06-21 05:38:20|531.53|527.53|531.56|527.56|531.77|527.77|531.53|527.53|10
1624253910000|2021-06-21 05:38:30|531.55|527.55|531.93|527.93|531.98|527.98|531.55|527.55|16
1624253920000|2021-06-21 05:38:40|531.9|527.9|532.02|528.02|532.05|528.05|531.89|527.89|14
1624253930000|2021-06-21 05:38:50|532.03|528.03|531.98|527.98|532.03|528.03|531.93|527.93|20
1624253940000|2021-06-21 05:39:00|531.97|527.97|532.57|528.57|532.57|528.57|531.95|527.95|24
1624253950000|2021-06-21 05:39:10|532.54|528.54|532.59|528.59|532.71|528.71|532.45|528.45|23
1624253960000|2021-06-21 05:39:20|532.58|528.58|532.64|528.64|532.67|528.67|532.25|528.25|24
1624253970000|2021-06-21 05:39:30|532.69|528.69|532.67|528.67|532.76|528.76|532.59|528.59|16
1624253980000|2021-06-21 05:39:40|532.68|528.68|532.85|528.85|532.91|528.91|532.64|528.64|19
1624253990000|2021-06-21 05:39:50|532.88|528.88|533.15|529.15|533.15|529.15|532.84|528.84|16
1624254000000|2021-06-21 05:40:00|533.12|529.12|533.2|529.2|533.21|529.21|533.11|529.11|18
1624254010000|2021-06-21 05:40:10|533.19|529.19|532.67|528.67|533.19|529.19|532.66|528.66|19
1624254020000|2021-06-21 05:40:20|532.66|528.66|532.91|528.91|532.91|528.91|532.35|528.35|24
1624254030000|2021-06-21 05:40:30|532.96|528.96|532.9|528.9|533.04|529.04|532.85|528.85|19
1624254040000|2021-06-21 05:40:40|532.85|528.85|532.88|528.88|532.9|528.9|532.83|528.83|10
1624254050000|2021-06-21 05:40:50|532.95|528.95|532.97|528.97|532.99|528.99|532.95|528.95|14
1624254060000|2021-06-21 05:41:00|532.96|528.96|532.79|528.79|532.96|528.96|532.77|528.77|14
1624254070000|2021-06-21 05:41:10|532.77|528.77|532.91|528.91|532.91|528.91|532.61|528.61|20
1624254080000|2021-06-21 05:41:20|532.77|528.77|532.92|528.92|532.96|528.96|532.76|528.76|14
1624254090000|2021-06-21 05:41:30|532.93|528.93|532.69|528.69|532.96|528.96|532.69|528.69|22
1624254100000|2021-06-21 05:41:40|532.68|528.68|532.74|528.74|532.8|528.8|532.67|528.67|22
1624254110000|2021-06-21 05:41:50|532.73|528.73|532.54|528.54|532.73|528.73|532.53|528.53|18
1624254120000|2021-06-21 05:42:00|532.53|528.53|532.58|528.58|532.58|528.58|532.48|528.48|14
1624254130000|2021-06-21 05:42:10|532.59|528.59|532.69|528.69|532.69|528.69|532.58|528.58|20
1624254140000|2021-06-21 05:42:20|532.63|528.63|532.73|528.73|532.73|528.73|532.63|528.63|10
1624254150000|2021-06-21 05:42:30|532.72|528.72|532.9|528.9|532.9|528.9|532.72|528.72|12
1624254160000|2021-06-21 05:42:40|532.87|528.87|532.97|528.97|532.98|528.98|532.87|528.87|13
1624254170000|2021-06-21 05:42:50|532.93|528.93|532.97|528.97|533.07|529.07|532.93|528.93|18
1624254180000|2021-06-21 05:43:00|532.96|528.96|532.76|528.76|532.96|528.96|532.59|528.59|22
1624254190000|2021-06-21 05:43:10|532.78|528.78|532.91|528.91|532.93|528.93|532.78|528.78|19
1624254200000|2021-06-21 05:43:20|532.9|528.9|532.91|528.91|532.96|528.96|532.9|528.9|13
1624254210000|2021-06-21 05:43:30|532.92|528.92|533.06|529.06|533.06|529.06|532.92|528.92|6
1624254220000|2021-06-21 05:43:40|533.07|529.07|533.21|529.21|533.21|529.21|533.07|529.07|8
1624254230000|2021-06-21 05:43:50|533.2|529.2|533.28|529.28|533.3|529.3|533.2|529.2|8
1624254240000|2021-06-21 05:44:00|533.3|529.3|533.55|529.55|533.55|529.55|533.3|529.3|18
1624254250000|2021-06-21 05:44:10|533.52|529.52|533.31|529.31|533.52|529.52|533.26|529.26|18
1624254260000|2021-06-21 05:44:20|533.29|529.29|533.31|529.31|533.31|529.31|533.29|529.29|3
1624254270000|2021-06-21 05:44:30|533.3|529.3|533.3|529.3|533.31|529.31|533.29|529.29|9
1624254280000|2021-06-21 05:44:40|533.31|529.31|533.46|529.46|533.46|529.46|533.3|529.3|15
1624254290000|2021-06-21 05:44:50|533.57|529.57|533.62|529.62|533.7|529.7|533.54|529.54|13
1624254300000|2021-06-21 05:45:00|533.63|529.63|533.28|529.28|533.64|529.64|533.21|529.21|22
1624254310000|2021-06-21 05:45:10|533.21|529.21|532.77|528.77|533.21|529.21|532.77|528.77|21
1624254320000|2021-06-21 05:45:20|532.76|528.76|533.02|529.02|533.08|529.08|532.74|528.74|20
1624254330000|2021-06-21 05:45:30|533|529|532.83|528.83|533|529|532.83|528.83|9
1624254340000|2021-06-21 05:45:40|532.82|528.82|532.58|528.58|532.83|528.83|532.58|528.58|13
1624254350000|2021-06-21 05:45:50|532.59|528.59|532.63|528.63|532.63|528.63|532.57|528.57|10
1624254360000|2021-06-21 05:46:00|532.62|528.62|532.46|528.46|532.64|528.64|532.46|528.46|14
1624254370000|2021-06-21 05:46:10|532.38|528.38|532.37|528.37|532.4|528.4|532.37|528.37|18
1624254380000|2021-06-21 05:46:20|532.36|528.36|532.43|528.43|532.5|528.5|532.33|528.33|11
1624254390000|2021-06-21 05:46:30|532.44|528.44|532.36|528.36|532.44|528.44|532.36|528.36|12
1624254400000|2021-06-21 05:46:40|532.3|528.3|532.02|528.02|532.31|528.31|532|528|20
1624254410000|2021-06-21 05:46:50|532.01|528.01|531.77|527.77|532.03|528.03|531.77|527.77|14
1624254420000|2021-06-21 05:47:00|531.79|527.79|531.91|527.91|532.24|528.24|531.76|527.76|28
1624254430000|2021-06-21 05:47:10|531.9|527.9|531.8|527.8|531.9|527.9|531.71|527.71|21
1624254440000|2021-06-21 05:47:20|531.79|527.79|531.85|527.85|531.85|527.85|531.69|527.69|20
1624254450000|2021-06-21 05:47:30|531.83|527.83|531.87|527.87|531.98|527.98|531.83|527.83|17
1624254460000|2021-06-21 05:47:40|531.88|527.88|531.89|527.89|531.91|527.91|531.84|527.84|15
1624254470000|2021-06-21 05:47:50|531.88|527.88|531.98|527.98|531.99|527.99|531.88|527.88|15
1624254480000|2021-06-21 05:48:00|531.99|527.99|531.99|527.99|532.04|528.04|531.97|527.97|15
1624254490000|2021-06-21 05:48:10|532|528|532.62|528.62|532.62|528.62|531.96|527.96|17
1624254500000|2021-06-21 05:48:20|532.61|528.61|532.35|528.35|532.61|528.61|532.2|528.2|20
1624254510000|2021-06-21 05:48:30|532.37|528.37|532.85|528.85|532.89|528.89|532.37|528.37|19
1624254520000|2021-06-21 05:48:40|532.88|528.88|533.42|529.42|533.43|529.43|532.88|528.88|20
1624254530000|2021-06-21 05:48:50|533.4|529.4|533.49|529.49|533.51|529.51|533.4|529.4|9
1624254540000|2021-06-21 05:49:00|533.58|529.58|534.1|530.1|534.13|530.13|533.58|529.58|16
1624254550000|2021-06-21 05:49:10|534.07|530.07|533.99|529.99|534.07|530.07|533.94|529.94|25
1624254560000|2021-06-21 05:49:20|534.01|530.01|534.2|530.2|534.32|530.32|534.01|530.01|25
1624254570000|2021-06-21 05:49:30|534.17|530.17|534.26|530.26|534.56|530.56|534.17|530.17|25
1624254580000|2021-06-21 05:49:40|534.2|530.2|534.07|530.07|534.2|530.2|534.01|530.01|21
1624254590000|2021-06-21 05:49:50|534.06|530.06|534.16|530.16|534.17|530.17|534.06|530.06|13
1624254600000|2021-06-21 05:50:00|534.15|530.15|534.18|530.18|534.34|530.34|534.14|530.14|20
1624254610000|2021-06-21 05:50:10|534.17|530.17|533.72|529.72|534.17|530.17|533.65|529.65|19
1624254620000|2021-06-21 05:50:20|533.7|529.7|533.45|529.45|533.98|529.98|533.37|529.37|19
1624254630000|2021-06-21 05:50:30|533.58|529.58|533.86|529.86|533.96|529.96|533.58|529.58|24
1624254640000|2021-06-21 05:50:40|533.83|529.83|533.88|529.88|533.95|529.95|533.79|529.79|20
1624254650000|2021-06-21 05:50:50|533.82|529.82|533.58|529.58|533.86|529.86|533.55|529.55|20
1624254660000|2021-06-21 05:51:00|533.56|529.56|533.46|529.46|533.56|529.56|533.44|529.44|14
1624254670000|2021-06-21 05:51:10|533.6|529.6|534.07|530.07|534.08|530.08|533.6|529.6|16
1624254680000|2021-06-21 05:51:20|534.05|530.05|533.88|529.88|534.14|530.14|533.81|529.81|25
1624254690000|2021-06-21 05:51:30|533.9|529.9|534|530|534.02|530.02|533.83|529.83|14
1624254700000|2021-06-21 05:51:40|534.06|530.06|533.88|529.88|534.06|530.06|533.85|529.85|19
1624254710000|2021-06-21 05:51:50|533.86|529.86|533.9|529.9|533.9|529.9|533.86|529.86|12
1624254720000|2021-06-21 05:52:00|533.89|529.89|533.84|529.84|533.91|529.91|533.84|529.84|16
1624254730000|2021-06-21 05:52:10|533.88|529.88|533.74|529.74|533.88|529.88|533.55|529.55|14
1624254740000|2021-06-21 05:52:20|533.82|529.82|533.8|529.8|534.08|530.08|533.77|529.77|21
1624254750000|2021-06-21 05:52:30|533.78|529.78|533.61|529.61|533.8|529.8|533.59|529.59|16
1624254760000|2021-06-21 05:52:40|533.59|529.59|533.52|529.52|533.64|529.64|533.51|529.51|11
1624254770000|2021-06-21 05:52:50|533.51|529.51|533.54|529.54|533.54|529.54|533.5|529.5|15
1624254780000|2021-06-21 05:53:00|533.52|529.52|533.51|529.51|533.54|529.54|533.51|529.51|11
1624254790000|2021-06-21 05:53:10|533.5|529.5|533.57|529.57|533.58|529.58|533.5|529.5|14
1624254800000|2021-06-21 05:53:20|533.58|529.58|534.04|530.04|534.06|530.06|533.48|529.48|19
1624254810000|2021-06-21 05:53:30|534.06|530.06|534.17|530.17|534.17|530.17|533.67|529.67|17
1624254820000|2021-06-21 05:53:40|534.18|530.18|534.13|530.13|534.21|530.21|534.04|530.04|24
1624254830000|2021-06-21 05:53:50|534.12|530.12|533.95|529.95|534.12|530.12|533.87|529.87|16
1624254840000|2021-06-21 05:54:00|533.96|529.96|534.1|530.1|534.1|530.1|533.85|529.85|15
1624254850000|2021-06-21 05:54:10|534.09|530.09|534.09|530.09|534.15|530.15|533.95|529.95|19
1624254860000|2021-06-21 05:54:20|534.2|530.2|534.32|530.32|534.32|530.32|534.2|530.2|4
1624254870000|2021-06-21 05:54:30|534.31|530.31|534.31|530.31|534.31|530.31|534.3|530.3|3
1624254880000|2021-06-21 05:54:40|534.32|530.32|534.32|530.32|534.33|530.33|534.29|530.29|13
1624254890000|2021-06-21 05:54:50|534.37|530.37|534.45|530.45|534.46|530.46|534.37|530.37|4
1624254900000|2021-06-21 05:55:00|534.46|530.46|534.45|530.45|534.58|530.58|534.44|530.44|16
1624254910000|2021-06-21 05:55:10|534.53|530.53|534.5|530.5|534.53|530.53|534.32|530.32|21
1624254920000|2021-06-21 05:55:20|534.51|530.51|534.59|530.59|534.59|530.59|534.51|530.51|13
1624254930000|2021-06-21 05:55:30|534.52|530.52|534.63|530.63|534.65|530.65|534.52|530.52|16
1624254940000|2021-06-21 05:55:40|534.62|530.62|534.6|530.6|534.64|530.64|534.59|530.59|9
1624254950000|2021-06-21 05:55:50|534.61|530.61|534.51|530.51|534.61|530.61|534.47|530.47|15
1624254960000|2021-06-21 05:56:00|534.5|530.5|534.48|530.48|534.5|530.5|534.45|530.45|17
1624254970000|2021-06-21 05:56:10|534.5|530.5|534.33|530.33|534.5|530.5|534.23|530.23|19
1624254980000|2021-06-21 05:56:20|534.32|530.32|534.37|530.37|534.4|530.4|534.25|530.25|18
1624254990000|2021-06-21 05:56:30|534.4|530.4|534.39|530.39|534.4|530.4|534.36|530.36|16
1624255000000|2021-06-21 05:56:40|534.4|530.4|534.4|530.4|534.47|530.47|534.39|530.39|16
1624255010000|2021-06-21 05:56:50|534.36|530.36|534.29|530.29|534.36|530.36|534.28|530.28|12
1624255020000|2021-06-21 05:57:00|534.3|530.3|534.35|530.35|534.37|530.37|534.3|530.3|14
1624255030000|2021-06-21 05:57:10|534.34|530.34|534.52|530.52|534.53|530.53|534.34|530.34|12
1624255040000|2021-06-21 05:57:20|534.53|530.53|534.63|530.63|534.64|530.64|534.48|530.48|18
1624255050000|2021-06-21 05:57:30|534.64|530.64|534.44|530.44|534.64|530.64|534.44|530.44|14
1624255060000|2021-06-21 05:57:40|534.46|530.46|534.55|530.55|534.55|530.55|534.44|530.44|17
1624255070000|2021-06-21 05:57:50|534.56|530.56|534.42|530.42|534.56|530.56|534.42|530.42|8
1624255080000|2021-06-21 05:58:00|534.45|530.45|534.4|530.4|534.46|530.46|534.4|530.4|5
1624255090000|2021-06-21 05:58:10|534.39|530.39|534.12|530.12|534.39|530.39|534.12|530.12|14
1624255100000|2021-06-21 05:58:20|534.09|530.09|534.05|530.05|534.09|530.09|534.05|530.05|7
1624255110000|2021-06-21 05:58:30|534.04|530.04|534.03|530.03|534.04|530.04|534.03|530.03|2
1624255120000|2021-06-21 05:58:40|534.04|530.04|534.04|530.04|534.04|530.04|534.04|530.04|1
1624255130000|2021-06-21 05:58:50|534.01|530.01|534.07|530.07|534.09|530.09|533.97|529.97|12
1624255140000|2021-06-21 05:59:00|534.08|530.08|534.35|530.35|534.36|530.36|534.08|530.08|14
1624255150000|2021-06-21 05:59:10|534.34|530.34|534.33|530.33|534.34|530.34|534.33|530.33|8
1624255160000|2021-06-21 05:59:20|534.34|530.34|534.38|530.38|534.38|530.38|534.32|530.32|6
1624255170000|2021-06-21 05:59:30|534.2|530.2|534.44|530.44|534.48|530.48|534.2|530.2|10
1624255180000|2021-06-21 05:59:40|534.45|530.45|534.41|530.41|534.45|530.45|534.4|530.4|4
1624255190000|2021-06-21 05:59:50|534.44|530.44|534.44|530.44|534.45|530.45|534.38|530.38|8
1624255200000|2021-06-21 06:00:00|534.41|530.41|534.12|530.12|534.44|530.44|534.11|530.11|24
1624255210000|2021-06-21 06:00:10|534.11|530.11|534.09|530.09|534.19|530.19|534.05|530.05|20
1624255220000|2021-06-21 06:00:20|534.04|530.04|534.21|530.21|534.21|530.21|533.99|529.99|18
1624255230000|2021-06-21 06:00:30|534.12|530.12|534.16|530.16|534.22|530.22|534.06|530.06|13
1624255240000|2021-06-21 06:00:40|534.15|530.15|533.98|529.98|534.15|530.15|533.98|529.98|20
1624255250000|2021-06-21 06:00:50|533.96|529.96|533.77|529.77|534|530|533.76|529.76|17
1624255260000|2021-06-21 06:01:00|533.78|529.78|533.65|529.65|533.78|529.78|533.62|529.62|20
1624255270000|2021-06-21 06:01:10|533.66|529.66|533.69|529.69|533.69|529.69|533.64|529.64|14
1624255280000|2021-06-21 06:01:20|533.7|529.7|533.93|529.93|533.94|529.94|533.67|529.67|17
1624255290000|2021-06-21 06:01:30|533.94|529.94|533.97|529.97|533.99|529.99|533.86|529.86|12
1624255300000|2021-06-21 06:01:40|533.95|529.95|533.91|529.91|533.95|529.95|533.91|529.91|14
1624255310000|2021-06-21 06:01:50|533.9|529.9|533.79|529.79|533.92|529.92|533.79|529.79|19
1624255320000|2021-06-21 06:02:00|533.76|529.76|533.67|529.67|533.76|529.76|533.62|529.62|17
1624255330000|2021-06-21 06:02:10|533.66|529.66|532.8|528.8|533.66|529.66|532.74|528.74|21
1624255340000|2021-06-21 06:02:20|532.79|528.79|533.12|529.12|533.27|529.27|532.78|528.78|17
1624255350000|2021-06-21 06:02:30|533.14|529.14|532.97|528.97|533.14|529.14|532.97|528.97|14
1624255360000|2021-06-21 06:02:40|532.98|528.98|532.7|528.7|532.98|528.98|532.65|528.65|16
1624255370000|2021-06-21 06:02:50|532.69|528.69|533.2|529.2|533.2|529.2|532.69|528.69|15
1624255380000|2021-06-21 06:03:00|533.16|529.16|533.52|529.52|533.56|529.56|533.16|529.16|15
1624255390000|2021-06-21 06:03:10|533.53|529.53|533.72|529.72|533.72|529.72|533.49|529.49|18
1624255400000|2021-06-21 06:03:20|533.73|529.73|533.99|529.99|534.01|530.01|533.68|529.68|19
1624255410000|2021-06-21 06:03:30|533.94|529.94|533.77|529.77|533.94|529.94|533.76|529.76|16
1624255420000|2021-06-21 06:03:40|533.76|529.76|533.72|529.72|533.88|529.88|533.72|529.72|11
1624255430000|2021-06-21 06:03:50|533.73|529.73|533.72|529.72|533.74|529.74|533.72|529.72|11
1624255440000|2021-06-21 06:04:00|533.74|529.74|533.73|529.73|533.8|529.8|533.71|529.71|10
1624255450000|2021-06-21 06:04:10|533.74|529.74|533.65|529.65|533.74|529.74|533.63|529.63|9
1624255460000|2021-06-21 06:04:20|533.67|529.67|533.67|529.67|533.67|529.67|533.63|529.63|15
1624255470000|2021-06-21 06:04:30|533.68|529.68|533.68|529.68|533.69|529.69|533.67|529.67|5
1624255480000|2021-06-21 06:04:40|533.67|529.67|533.72|529.72|533.72|529.72|533.63|529.63|11
1624255490000|2021-06-21 06:04:50|533.71|529.71|533.91|529.91|533.91|529.91|533.71|529.71|7
1624255500000|2021-06-21 06:05:00|533.96|529.96|534.4|530.4|534.4|530.4|533.8|529.8|16
1624255510000|2021-06-21 06:05:10|534.21|530.21|535.05|531.05|535.09|531.09|534.18|530.18|25
1624255520000|2021-06-21 06:05:20|535.16|531.16|535.28|531.28|535.29|531.29|535.08|531.08|25
1624255530000|2021-06-21 06:05:30|535.25|531.25|535.3|531.3|535.39|531.39|535.23|531.23|16
1624255540000|2021-06-21 06:05:40|535.32|531.32|536.05|532.05|536.05|532.05|535.32|531.32|22
1624255550000|2021-06-21 06:05:50|536.04|532.04|535.85|531.85|536.11|532.11|535.82|531.82|24
1624255560000|2021-06-21 06:06:00|535.86|531.86|536.21|532.21|536.28|532.28|535.86|531.86|21
1624255570000|2021-06-21 06:06:10|536.27|532.27|536.49|532.49|536.49|532.49|536.25|532.25|16
1624255580000|2021-06-21 06:06:20|536.38|532.38|536.21|532.21|536.38|532.38|536.19|532.19|20
1624255590000|2021-06-21 06:06:30|536.22|532.22|536.53|532.53|536.53|532.53|536.21|532.21|15
1624255600000|2021-06-21 06:06:40|536.54|532.54|536.59|532.59|536.64|532.64|536.34|532.34|21
1624255610000|2021-06-21 06:06:50|536.6|532.6|536.84|532.84|536.84|532.84|536.52|532.52|20
1624255620000|2021-06-21 06:07:00|536.8|532.8|536.66|532.66|536.91|532.91|536.5|532.5|24
1624255630000|2021-06-21 06:07:10|536.76|532.76|537.41|533.41|537.42|533.42|536.76|532.76|19
1624255640000|2021-06-21 06:07:20|537.38|533.38|537.12|533.12|537.45|533.45|537.07|533.07|22
1624255650000|2021-06-21 06:07:30|537.13|533.13|537.16|533.16|537.33|533.33|537.12|533.12|19
1624255660000|2021-06-21 06:07:40|537.15|533.15|537.17|533.17|537.18|533.18|537.11|533.11|18
1624255670000|2021-06-21 06:07:50|537.14|533.14|537.14|533.14|537.24|533.24|537.09|533.09|17
1624255680000|2021-06-21 06:08:00|537.13|533.13|537.15|533.15|537.16|533.16|537.13|533.13|9
1624255690000|2021-06-21 06:08:10|537.14|533.14|537.14|533.14|537.15|533.15|537.14|533.14|11
1624255700000|2021-06-21 06:08:20|537.16|533.16|537.07|533.07|537.16|533.16|537.06|533.06|13
1624255710000|2021-06-21 06:08:30|537.06|533.06|537.42|533.42|537.42|533.42|537.06|533.06|21
1624255720000|2021-06-21 06:08:40|537.41|533.41|537.44|533.44|537.44|533.44|537.35|533.35|10
1624255730000|2021-06-21 06:08:50|537.4|533.4|537.28|533.28|537.4|533.4|537.13|533.13|20
1624255740000|2021-06-21 06:09:00|537.18|533.18|537.28|533.28|537.28|533.28|537.08|533.08|15
1624255750000|2021-06-21 06:09:10|537.09|533.09|537.13|533.13|537.29|533.29|537.07|533.07|20
1624255760000|2021-06-21 06:09:20|537.1|533.1|537.14|533.14|537.14|533.14|537.1|533.1|10
1624255770000|2021-06-21 06:09:30|537.12|533.12|537.32|533.32|537.32|533.32|537.1|533.1|15
1624255780000|2021-06-21 06:09:40|537.37|533.37|537.26|533.26|537.38|533.38|537.26|533.26|17
1624255790000|2021-06-21 06:09:50|537.28|533.28|537.36|533.36|537.36|533.36|537.25|533.25|8
1624255800000|2021-06-21 06:10:00|537.37|533.37|537.39|533.39|537.42|533.42|537.33|533.33|17
1624255810000|2021-06-21 06:10:10|537.38|533.38|536.74|532.74|537.39|533.39|536.52|532.52|24
1624255820000|2021-06-21 06:10:20|536.8|532.8|537.02|533.02|537.07|533.07|536.77|532.77|15
1624255830000|2021-06-21 06:10:30|537|533|537.03|533.03|537.09|533.09|537|533|16
1624255840000|2021-06-21 06:10:40|537.02|533.02|536.8|532.8|537.02|533.02|536.77|532.77|14
1624255850000|2021-06-21 06:10:50|536.81|532.81|536.7|532.7|536.81|532.81|536.68|532.68|15
1624255860000|2021-06-21 06:11:00|536.69|532.69|536.73|532.73|536.73|532.73|536.65|532.65|11
1624255870000|2021-06-21 06:11:10|536.72|532.72|537.12|533.12|537.14|533.14|536.68|532.68|15
1624255880000|2021-06-21 06:11:20|537.17|533.17|537.11|533.11|537.17|533.17|537.11|533.11|13
1624255890000|2021-06-21 06:11:30|537.07|533.07|536.92|532.92|537.07|533.07|536.92|532.92|11
1624255900000|2021-06-21 06:11:40|536.91|532.91|536.96|532.96|536.96|532.96|536.87|532.87|15
1624255910000|2021-06-21 06:11:50|536.92|532.92|537.03|533.03|537.03|533.03|536.88|532.88|16
1624255920000|2021-06-21 06:12:00|537.04|533.04|536.9|532.9|537.06|533.06|536.9|532.9|16
1624255930000|2021-06-21 06:12:10|536.89|532.89|536.88|532.88|536.93|532.93|536.87|532.87|9
1624255940000|2021-06-21 06:12:20|536.87|532.87|536.71|532.71|536.87|532.87|536.71|532.71|8
1624255950000|2021-06-21 06:12:30|536.73|532.73|536.69|532.69|536.74|532.74|536.69|532.69|11
1624255960000|2021-06-21 06:12:40|536.68|532.68|536.78|532.78|536.78|532.78|536.63|532.63|12
1624255970000|2021-06-21 06:12:50|536.79|532.79|536.75|532.75|536.89|532.89|536.75|532.75|13
1624255980000|2021-06-21 06:13:00|536.68|532.68|536.87|532.87|536.87|532.87|536.68|532.68|10
1624255990000|2021-06-21 06:13:10|536.86|532.86|536.7|532.7|536.87|532.87|536.67|532.67|8
1624256000000|2021-06-21 06:13:20|536.69|532.69|536.63|532.63|536.7|532.7|536.54|532.54|10
1624256010000|2021-06-21 06:13:30|536.66|532.66|536.59|532.59|536.66|532.66|536.59|532.59|6
1624256020000|2021-06-21 06:13:40|536.58|532.58|536.59|532.59|536.59|532.59|536.58|532.58|2
1624256030000|2021-06-21 06:13:50|536.58|532.58|536.19|532.19|536.58|532.58|536.19|532.19|14
1624256040000|2021-06-21 06:14:00|536.2|532.2|536.13|532.13|536.22|532.22|536.1|532.1|19
1624256050000|2021-06-21 06:14:10|536.11|532.11|536.1|532.1|536.14|532.14|536.1|532.1|12
1624256060000|2021-06-21 06:14:20|536.11|532.11|536.52|532.52|536.52|532.52|536.11|532.11|19
1624256070000|2021-06-21 06:14:30|536.49|532.49|536.83|532.83|536.85|532.85|536.46|532.46|22
1624256080000|2021-06-21 06:14:40|536.94|532.94|536.79|532.79|537.02|533.02|536.79|532.79|13
1624256090000|2021-06-21 06:14:50|536.77|532.77|536.71|532.71|536.77|532.77|536.61|532.61|14
1624256100000|2021-06-21 06:15:00|536.7|532.7|536.85|532.85|536.86|532.86|536.68|532.68|19
1624256110000|2021-06-21 06:15:10|536.89|532.89|536.95|532.95|536.95|532.95|536.87|532.87|11
1624256120000|2021-06-21 06:15:20|536.96|532.96|536.81|532.81|536.96|532.96|536.81|532.81|10
1624256130000|2021-06-21 06:15:30|536.82|532.82|536.86|532.86|536.87|532.87|536.82|532.82|11
1624256140000|2021-06-21 06:15:40|536.88|532.88|536.81|532.81|536.88|532.88|536.81|532.81|6
1624256150000|2021-06-21 06:15:50|536.82|532.82|536.7|532.7|536.89|532.89|536.67|532.67|17
1624256160000|2021-06-21 06:16:00|536.69|532.69|536.68|532.68|536.7|532.7|536.67|532.67|8
1624256170000|2021-06-21 06:16:10|536.67|532.67|536.55|532.55|536.67|532.67|536.55|532.55|4
1624256180000|2021-06-21 06:16:20|536.53|532.53|536.47|532.47|536.53|532.53|536.47|532.47|4
1624256190000|2021-06-21 06:16:30|536.5|532.5|536.49|532.49|536.58|532.58|536.46|532.46|12
1624256200000|2021-06-21 06:16:40|536.48|532.48|536.48|532.48|536.49|532.49|536.45|532.45|10
1624256210000|2021-06-21 06:16:50|536.45|532.45|536.48|532.48|536.48|532.48|536.45|532.45|4
1624256220000|2021-06-21 06:17:00|536.47|532.47|536.29|532.29|536.47|532.47|536.29|532.29|16
1624256230000|2021-06-21 06:17:10|536.28|532.28|536.32|532.32|536.43|532.43|536.28|532.28|17
1624256240000|2021-06-21 06:17:20|536.3|532.3|536.35|532.35|536.4|532.4|536.26|532.26|12
1624256250000|2021-06-21 06:17:30|536.37|532.37|536.34|532.34|536.41|532.41|536.34|532.34|12
1624256260000|2021-06-21 06:17:40|536.38|532.38|536.42|532.42|536.42|532.42|536.26|532.26|22
1624256270000|2021-06-21 06:17:50|536.45|532.45|536.67|532.67|536.74|532.74|536.41|532.41|19
1624256280000|2021-06-21 06:18:00|536.5|532.5|536.49|532.49|536.67|532.67|536.43|532.43|22
1624256290000|2021-06-21 06:18:10|536.5|532.5|536.36|532.36|536.5|532.5|536.15|532.15|21
1624256300000|2021-06-21 06:18:20|536.42|532.42|536.41|532.41|536.42|532.42|536.36|532.36|13
1624256310000|2021-06-21 06:18:30|536.4|532.4|536.31|532.31|536.41|532.41|536.31|532.31|10
1624256320000|2021-06-21 06:18:40|536.32|532.32|536.13|532.13|536.33|532.33|536.12|532.12|12
1624256330000|2021-06-21 06:18:50|536.12|532.12|535.72|531.72|536.12|532.12|535.72|531.72|18
1624256340000|2021-06-21 06:19:00|535.76|531.76|535.28|531.28|535.76|531.76|535.26|531.26|22
1624256350000|2021-06-21 06:19:10|535.29|531.29|535.29|531.29|535.29|531.29|535.23|531.23|14
1624256360000|2021-06-21 06:19:20|535.3|531.3|535.71|531.71|535.72|531.72|535.3|531.3|18
1624256370000|2021-06-21 06:19:30|535.7|531.7|535.28|531.28|535.7|531.7|535.27|531.27|23
1624256380000|2021-06-21 06:19:40|535.27|531.27|534.72|530.72|535.27|531.27|534.71|530.71|18
1624256390000|2021-06-21 06:19:50|534.67|530.67|534.29|530.29|534.74|530.74|534.29|530.29|20
1624256400000|2021-06-21 06:20:00|534.3|530.3|534.74|530.74|534.82|530.82|534.26|530.26|23
1624256410000|2021-06-21 06:20:10|534.64|530.64|534.46|530.46|534.7|530.7|534.24|530.24|21
1624256420000|2021-06-21 06:20:20|534.56|530.56|535.04|531.04|535.04|531.04|534.56|530.56|21
1624256430000|2021-06-21 06:20:30|535.01|531.01|534.91|530.91|535.07|531.07|534.91|530.91|26
1624256440000|2021-06-21 06:20:40|534.94|530.94|534.93|530.93|534.96|530.96|534.9|530.9|18
1624256450000|2021-06-21 06:20:50|534.94|530.94|535.19|531.19|535.19|531.19|534.91|530.91|22
1624256460000|2021-06-21 06:21:00|535.09|531.09|535.15|531.15|535.26|531.26|535.06|531.06|19
1624256470000|2021-06-21 06:21:10|535.13|531.13|535.11|531.11|535.23|531.23|535.09|531.09|19
1624256480000|2021-06-21 06:21:20|535.08|531.08|535.09|531.09|535.14|531.14|535.06|531.06|17
1624256490000|2021-06-21 06:21:30|535.07|531.07|534.98|530.98|535.11|531.11|534.95|530.95|17
1624256500000|2021-06-21 06:21:40|534.99|530.99|534.81|530.81|535.06|531.06|534.81|530.81|9
1624256510000|2021-06-21 06:21:50|534.78|530.78|534.67|530.67|534.93|530.93|534.67|530.67|23
1624256520000|2021-06-21 06:22:00|534.7|530.7|534.65|530.65|534.75|530.75|534.61|530.61|13
1624256530000|2021-06-21 06:22:10|534.7|530.7|534.65|530.65|534.71|530.71|534.6|530.6|9
1624256540000|2021-06-21 06:22:20|534.6|530.6|534.32|530.32|534.67|530.67|534.29|530.29|26
1624256550000|2021-06-21 06:22:30|534.38|530.38|533.98|529.98|534.38|530.38|533.96|529.96|19
1624256560000|2021-06-21 06:22:40|533.97|529.97|533.73|529.73|533.97|529.97|533.73|529.73|16
1624256570000|2021-06-21 06:22:50|533.7|529.7|533.48|529.48|533.7|529.7|533.45|529.45|13
1624256580000|2021-06-21 06:23:00|533.45|529.45|533.6|529.6|533.63|529.63|533.36|529.36|17
1624256590000|2021-06-21 06:23:10|533.64|529.64|534.02|530.02|534.02|530.02|533.64|529.64|25
1624256600000|2021-06-21 06:23:20|533.99|529.99|533.83|529.83|534.16|530.16|533.83|529.83|22
1624256610000|2021-06-21 06:23:30|533.82|529.82|533.83|529.83|533.83|529.83|533.73|529.73|9
1624256620000|2021-06-21 06:23:40|533.82|529.82|533.68|529.68|533.82|529.82|533.53|529.53|22
1624256630000|2021-06-21 06:23:50|533.64|529.64|533.28|529.28|533.64|529.64|533.16|529.16|18
1624256640000|2021-06-21 06:24:00|533.24|529.24|532.61|528.61|533.24|529.24|532.61|528.61|16
1624256650000|2021-06-21 06:24:10|532.6|528.6|532.62|528.62|532.79|528.79|532.58|528.58|15
1624256660000|2021-06-21 06:24:20|532.61|528.61|532.69|528.69|532.76|528.76|532.57|528.57|18
1624256670000|2021-06-21 06:24:30|532.75|528.75|532.85|528.85|533|529|532.72|528.72|16
1624256680000|2021-06-21 06:24:40|532.84|528.84|532.82|528.82|532.91|528.91|532.72|528.72|21
1624256690000|2021-06-21 06:24:50|532.78|528.78|532.53|528.53|532.83|528.83|532.52|528.52|19
1624256700000|2021-06-21 06:25:00|532.52|528.52|532.88|528.88|532.88|528.88|532.52|528.52|21
1624256710000|2021-06-21 06:25:10|532.87|528.87|532.71|528.71|532.88|528.88|532.64|528.64|16
1624256720000|2021-06-21 06:25:20|532.79|528.79|532.64|528.64|532.82|528.82|532.55|528.55|16
1624256730000|2021-06-21 06:25:30|532.58|528.58|532.56|528.56|532.65|528.65|532.44|528.44|21
1624256740000|2021-06-21 06:25:40|532.57|528.57|532.49|528.49|532.58|528.58|532.31|528.31|16
1624256750000|2021-06-21 06:25:50|532.51|528.51|532.43|528.43|532.69|528.69|532.41|528.41|16
1624256760000|2021-06-21 06:26:00|532.32|528.32|532.4|528.4|532.4|528.4|532.24|528.24|16
1624256770000|2021-06-21 06:26:10|532.39|528.39|532.65|528.65|532.65|528.65|532.38|528.38|15
1624256780000|2021-06-21 06:26:20|532.63|528.63|532.41|528.41|532.68|528.68|532.41|528.41|21
1624256790000|2021-06-21 06:26:30|532.38|528.38|532.53|528.53|532.55|528.55|532.27|528.27|20
1624256800000|2021-06-21 06:26:40|532.55|528.55|532.44|528.44|532.58|528.58|532.44|528.44|18
1624256810000|2021-06-21 06:26:50|532.45|528.45|532.38|528.38|532.45|528.45|532.3|528.3|17
1624256820000|2021-06-21 06:27:00|532.35|528.35|532.75|528.75|532.75|528.75|532.32|528.32|23
1624256830000|2021-06-21 06:27:10|532.72|528.72|532.14|528.14|532.72|528.72|532.08|528.08|22
1624256840000|2021-06-21 06:27:20|532.36|528.36|530.91|526.91|532.36|528.36|530.91|526.91|27
1624256850000|2021-06-21 06:27:30|531.16|527.16|530.79|526.79|531.16|527.16|530.61|526.61|20
1624256860000|2021-06-21 06:27:40|530.73|526.73|528.54|524.54|531.16|527.16|528.37|524.37|22
1624256870000|2021-06-21 06:27:50|528.58|524.58|526.65|522.65|528.58|524.58|526.65|522.65|24
1624256880000|2021-06-21 06:28:00|526.39|522.39|527.06|523.06|527.06|523.06|525.86|521.86|23
1624256890000|2021-06-21 06:28:10|527.02|523.02|526.56|522.56|527.02|523.02|526.5|522.5|24
1624256900000|2021-06-21 06:28:20|526.54|522.54|525.52|521.52|526.6|522.6|525.52|521.52|25
1624256910000|2021-06-21 06:28:30|525.51|521.51|523.09|519.09|525.51|521.51|523.09|519.09|26
1624256920000|2021-06-21 06:28:40|522.84|518.84|521.49|517.49|522.84|518.84|521.49|517.49|26
1624256930000|2021-06-21 06:28:50|521.37|517.37|518.57|514.57|521.37|517.37|518.18|514.18|25
1624256940000|2021-06-21 06:29:00|518.53|514.53|518.25|514.25|518.53|514.53|517.73|513.73|23
1624256950000|2021-06-21 06:29:10|518.07|514.07|520.02|516.02|520.02|516.02|517.73|513.73|27
1624256960000|2021-06-21 06:29:20|520.1|516.1|520.36|516.36|520.65|516.65|519.59|515.59|22
1624256970000|2021-06-21 06:29:30|520.45|516.45|520.49|516.49|521.17|517.17|519.89|515.89|25
1624256980000|2021-06-21 06:29:40|520.51|516.51|519.26|515.26|520.62|516.62|519.26|515.26|22
1624256990000|2021-06-21 06:29:50|519.02|515.02|519.36|515.36|520.06|516.06|518.6|514.6|28
1624257000000|2021-06-21 06:30:00|519.35|515.35|519.21|515.21|519.6|515.6|519.14|515.14|25
1624257010000|2021-06-21 06:30:10|519.05|515.05|519.37|515.37|519.51|515.51|519.05|515.05|26
1624257020000|2021-06-21 06:30:20|519.4|515.4|518.22|514.22|519.4|515.4|518.22|514.22|24
1624257030000|2021-06-21 06:30:30|518.04|514.04|515.98|511.98|518.42|514.42|515.98|511.98|24
1624257040000|2021-06-21 06:30:40|515.97|511.97|514.98|510.98|515.97|511.97|514.86|510.86|19
1624257050000|2021-06-21 06:30:50|514.97|510.97|513.72|509.72|514.97|510.97|513.5|509.5|24
1624257060000|2021-06-21 06:31:00|513.61|509.61|511.9|507.9|513.72|509.72|511.9|507.9|27
1624257070000|2021-06-21 06:31:10|511.79|507.79|510.76|506.76|512.46|508.46|510.52|506.52|15
1624257080000|2021-06-21 06:31:20|511.05|507.05|511.28|507.28|511.74|507.74|511.05|507.05|14
1624257090000|2021-06-21 06:31:30|510.93|506.93|511.53|507.53|511.92|507.92|510.64|506.64|24
1624257100000|2021-06-21 06:31:40|511.61|507.61|510.66|506.66|511.64|507.64|510.51|506.51|19
1624257110000|2021-06-21 06:31:50|510.74|506.74|511.48|507.48|511.61|507.61|510.73|506.73|24
1624257120000|2021-06-21 06:32:00|511.49|507.49|513.34|509.34|513.34|509.34|511.49|507.49|19
1624257130000|2021-06-21 06:32:10|513.4|509.4|513.22|509.22|513.6|509.6|512.89|508.89|22
1624257140000|2021-06-21 06:32:20|513.1|509.1|513|509|513.37|509.37|512.73|508.73|19
1624257150000|2021-06-21 06:32:30|512.97|508.97|512.98|508.98|513.4|509.4|512.93|508.93|20
1624257160000|2021-06-21 06:32:40|512.97|508.97|512.5|508.5|512.97|508.97|512.28|508.28|20
1624257170000|2021-06-21 06:32:50|512.54|508.54|513.22|509.22|513.22|509.22|512.54|508.54|19
1624257180000|2021-06-21 06:33:00|513.23|509.23|513.31|509.31|513.31|509.31|513.22|509.22|15
1624257190000|2021-06-21 06:33:10|513.32|509.32|513.8|509.8|513.8|509.8|513.3|509.3|13
1624257200000|2021-06-21 06:33:20|513.7|509.7|513.19|509.19|513.7|509.7|513.01|509.01|21
1624257210000|2021-06-21 06:33:30|513.2|509.2|513.69|509.69|513.69|509.69|513.2|509.2|15
1624257220000|2021-06-21 06:33:40|513.68|509.68|513.56|509.56|513.89|509.89|513.55|509.55|13
1624257230000|2021-06-21 06:33:50|513.98|509.98|515.27|511.27|515.27|511.27|513.98|509.98|11
1624257240000|2021-06-21 06:34:00|515.48|511.48|515.2|511.2|515.49|511.49|515.17|511.17|12
1624257250000|2021-06-21 06:34:10|514.94|510.94|514.36|510.36|515.01|511.01|514.33|510.33|15
1624257260000|2021-06-21 06:34:20|514.4|510.4|514.23|510.23|514.4|510.4|514.2|510.2|8
1624257270000|2021-06-21 06:34:30|514.12|510.12|513.96|509.96|514.27|510.27|513.9|509.9|16
1624257280000|2021-06-21 06:34:40|513.97|509.97|513.98|509.98|514.06|510.06|513.9|509.9|17
1624257290000|2021-06-21 06:34:50|513.93|509.93|513.85|509.85|513.93|509.93|513.42|509.42|12
1624257310000|2021-06-21 06:35:10|513.41|509.41|510.65|506.65|513.85|509.85|510.65|506.65|6
1624257320000|2021-06-21 06:35:20|510.27|506.27|508.99|504.99|510.27|506.27|508.99|504.99|12
1624257330000|2021-06-21 06:35:30|508.65|504.65|508.04|504.04|508.99|504.99|508.04|504.04|19
1624257340000|2021-06-21 06:35:40|507.74|503.74|508.07|504.07|508.07|504.07|506.63|502.63|10
1624257350000|2021-06-21 06:35:50|507.92|503.92|508.07|504.07|508.07|504.07|507.92|503.92|2
1624257360000|2021-06-21 06:36:00|507.08|503.08|507.67|503.67|507.67|503.67|506.52|502.52|10
1624257370000|2021-06-21 06:36:10|507.25|503.25|506.71|502.71|507.6|503.6|506.71|502.71|16
1624257380000|2021-06-21 06:36:20|506.43|502.43|505.65|501.65|506.46|502.46|505.6|501.6|16
1624257390000|2021-06-21 06:36:30|505.66|501.66|505.23|501.23|505.78|501.78|505.23|501.23|15
1624257400000|2021-06-21 06:36:40|505.11|501.11|503.87|499.87|505.14|501.14|503.87|499.87|12
1624257410000|2021-06-21 06:36:50|503.78|499.78|504.93|500.93|505.03|501.03|503.46|499.46|22
1624257420000|2021-06-21 06:37:00|504.92|500.92|506.99|502.99|507.05|503.05|504.89|500.89|21
1624257430000|2021-06-21 06:37:10|507|503|507.12|503.12|507.12|503.12|506.64|502.64|18
1624257440000|2021-06-21 06:37:20|507.22|503.22|507.29|503.29|508.07|504.07|507.22|503.22|19
1624257450000|2021-06-21 06:37:30|507.28|503.28|508.29|504.29|508.33|504.33|507.28|503.28|23
1624257460000|2021-06-21 06:37:40|508.33|504.33|508.57|504.57|509.26|505.26|508.33|504.33|18
1624257470000|2021-06-21 06:37:50|508.6|504.6|508.07|504.07|508.68|504.68|507.94|503.94|26
1624257480000|2021-06-21 06:38:00|508.09|504.09|508.98|504.98|509.43|505.43|508.02|504.02|24
1624257490000|2021-06-21 06:38:10|509.02|505.02|508.63|504.63|509.02|505.02|508.63|504.63|23
1624257500000|2021-06-21 06:38:20|508.66|504.66|508.56|504.56|508.79|504.79|508.36|504.36|23
1624257510000|2021-06-21 06:38:30|508.52|504.52|509.32|505.32|509.43|505.43|508.52|504.52|23
1624257520000|2021-06-21 06:38:40|509.31|505.31|508.32|504.32|509.58|505.58|508.32|504.32|23
1624257530000|2021-06-21 06:38:50|508.6|504.6|508.82|504.82|508.84|504.84|508.35|504.35|25
1624257540000|2021-06-21 06:39:00|508.77|504.77|509.55|505.55|509.55|505.55|508.76|504.76|23
1624257550000|2021-06-21 06:39:10|509.54|505.54|510.15|506.15|510.3|506.3|509.45|505.45|28
1624257560000|2021-06-21 06:39:20|510.26|506.26|510.83|506.83|510.83|506.83|510.21|506.21|23
1624257570000|2021-06-21 06:39:30|510.85|506.85|511.84|507.84|511.84|507.84|510.85|506.85|25
1624257580000|2021-06-21 06:39:40|511.74|507.74|511.35|507.35|511.98|507.98|511.35|507.35|26
1624257590000|2021-06-21 06:39:50|511.33|507.33|511.59|507.59|511.75|507.75|511.31|507.31|18
1624257600000|2021-06-21 06:40:00|511.5|507.5|512.81|508.81|512.81|508.81|511.48|507.48|25
1624257610000|2021-06-21 06:40:10|512.79|508.79|512.1|508.1|513.15|509.15|511.87|507.87|25
1624257620000|2021-06-21 06:40:20|511.7|507.7|511.86|507.86|512.23|508.23|511.57|507.57|24
1624257630000|2021-06-21 06:40:30|511.85|507.85|510.95|506.95|511.87|507.87|510.95|506.95|26
1624257640000|2021-06-21 06:40:40|510.92|506.92|511.61|507.61|511.73|507.73|510.48|506.48|25
1624257650000|2021-06-21 06:40:50|511.49|507.49|511.49|507.49|511.63|507.63|511.41|507.41|24
1624257660000|2021-06-21 06:41:00|511.31|507.31|510.02|506.02|511.31|507.31|510.02|506.02|28
1624257670000|2021-06-21 06:41:10|509.58|505.58|509.43|505.43|509.94|505.94|509.37|505.37|22
1624257680000|2021-06-21 06:41:20|509.42|505.42|508.39|504.39|509.42|505.42|508.39|504.39|24
1624257690000|2021-06-21 06:41:30|508.48|504.48|508.63|504.63|508.65|504.65|508.48|504.48|27
1624257700000|2021-06-21 06:41:40|508.56|504.56|509.44|505.44|509.44|505.44|508.56|504.56|24
1624257710000|2021-06-21 06:41:50|509.42|505.42|508.61|504.61|509.42|505.42|508.58|504.58|23
1624257720000|2021-06-21 06:42:00|508.62|504.62|508.26|504.26|508.62|504.62|508.25|504.25|23
1624257730000|2021-06-21 06:42:10|508.27|504.27|509.74|505.74|509.85|505.85|508.27|504.27|25
1624257740000|2021-06-21 06:42:20|509.72|505.72|508.63|504.63|509.72|505.72|508.63|504.63|23
1624257750000|2021-06-21 06:42:30|508.67|504.67|508.1|504.1|508.67|504.67|508.04|504.04|24
1624257760000|2021-06-21 06:42:40|508.12|504.12|508.13|504.13|508.46|504.46|508.1|504.1|26
1624257770000|2021-06-21 06:42:50|508.24|504.24|508.86|504.86|508.89|504.89|508.21|504.21|23
1624257780000|2021-06-21 06:43:00|508.84|504.84|507.46|503.46|508.84|504.84|507.46|503.46|27
1624257790000|2021-06-21 06:43:10|507.31|503.31|507.27|503.27|507.4|503.4|507.11|503.11|23
1624257800000|2021-06-21 06:43:20|507.31|503.31|506.76|502.76|507.68|503.68|506.76|502.76|21
1624257810000|2021-06-21 06:43:30|506.7|502.7|506.29|502.29|506.7|502.7|505.92|501.92|28
1624257820000|2021-06-21 06:43:40|506.28|502.28|505.4|501.4|506.34|502.34|505.4|501.4|27
1624257830000|2021-06-21 06:43:50|505.41|501.41|504.53|500.53|505.41|501.41|504.52|500.52|24
1624257840000|2021-06-21 06:44:00|504.51|500.51|505.43|501.43|505.46|501.46|504.19|500.19|26
1624257850000|2021-06-21 06:44:10|505.3|501.3|505.19|501.19|505.4|501.4|504.96|500.96|24
1624257860000|2021-06-21 06:44:20|505.13|501.13|503.76|499.76|505.13|501.13|503.76|499.76|17
1624257870000|2021-06-21 06:44:30|503.96|499.96|504.13|500.13|504.13|500.13|503.79|499.79|25
1624257880000|2021-06-21 06:44:40|504.06|500.06|503.39|499.39|504.19|500.19|503.3|499.3|26
1624257890000|2021-06-21 06:44:50|503.44|499.44|503.24|499.24|504.05|500.05|503.21|499.21|26
1624257900000|2021-06-21 06:45:00|502.47|498.47|501.4|497.4|502.51|498.51|501.4|497.4|15
1624257910000|2021-06-21 06:45:10|501.22|497.22|499.53|495.53|501.73|497.73|498.51|494.51|27
1624257920000|2021-06-21 06:45:20|499.74|495.74|501.37|497.37|501.45|497.45|499.57|495.57|27
1624257930000|2021-06-21 06:45:30|501.27|497.27|502.27|498.27|502.35|498.35|501.27|497.27|22
1624257940000|2021-06-21 06:45:40|502.39|498.39|503.78|499.78|503.96|499.96|502.36|498.36|19
1624257950000|2021-06-21 06:45:50|503.7|499.7|505.54|501.54|505.54|501.54|503.61|499.61|14
1624257960000|2021-06-21 06:46:00|505.71|501.71|507.5|503.5|507.5|503.5|505.71|501.71|20
1624257970000|2021-06-21 06:46:10|507.53|503.53|507.89|503.89|508.02|504.02|507.45|503.45|22
1624257980000|2021-06-21 06:46:20|507.88|503.88|508.16|504.16|508.16|504.16|507.68|503.68|24
1624257990000|2021-06-21 06:46:30|508.15|504.15|508.05|504.05|508.15|504.15|507.71|503.71|21
1624258000000|2021-06-21 06:46:40|507.89|503.89|507.67|503.67|507.95|503.95|507.59|503.59|19
1624258010000|2021-06-21 06:46:50|507.68|503.68|507.8|503.8|507.9|503.9|507.64|503.64|24
1624258020000|2021-06-21 06:47:00|507.81|503.81|506.14|502.14|507.81|503.81|505.8|501.8|27
1624258030000|2021-06-21 06:47:10|506.09|502.09|506.11|502.11|506.43|502.43|505.99|501.99|26
1624258040000|2021-06-21 06:47:20|506.16|502.16|505.74|501.74|506.2|502.2|505.72|501.72|22
1624258050000|2021-06-21 06:47:30|505.82|501.82|504.77|500.77|505.82|501.82|504.75|500.75|14
1624258060000|2021-06-21 06:47:40|505.34|501.34|506|502|506|502|505.08|501.08|17
1624258070000|2021-06-21 06:47:50|506.07|502.07|506.31|502.31|506.6|502.6|506.07|502.07|15
1624258080000|2021-06-21 06:48:00|506.32|502.32|507.09|503.09|507.09|503.09|506.32|502.32|16
1624258090000|2021-06-21 06:48:10|507.06|503.06|507.36|503.36|507.39|503.39|506.95|502.95|16
1624258100000|2021-06-21 06:48:20|507.39|503.39|507.45|503.45|507.58|503.58|507.23|503.23|13
1624258110000|2021-06-21 06:48:30|507.25|503.25|506.81|502.81|507.25|503.25|506.51|502.51|12
1624258120000|2021-06-21 06:48:40|506.67|502.67|505.88|501.88|506.97|502.97|505.85|501.85|9
1624258130000|2021-06-21 06:48:50|507.11|503.11|507.53|503.53|507.53|503.53|506.63|502.63|16
1624258140000|2021-06-21 06:49:00|507.49|503.49|506.89|502.89|507.49|503.49|506.89|502.89|8
1624258150000|2021-06-21 06:49:10|507.04|503.04|507.03|503.03|507.38|503.38|507.03|503.03|11
1624258160000|2021-06-21 06:49:20|506.77|502.77|506.87|502.87|506.87|502.87|506.36|502.36|7
1624258170000|2021-06-21 06:49:30|506.34|502.34|505.54|501.54|506.34|502.34|505.22|501.22|14
1624258180000|2021-06-21 06:49:40|505.69|501.69|506.66|502.66|506.66|502.66|505.69|501.69|17
1624258190000|2021-06-21 06:49:50|506.71|502.71|505.94|501.94|506.73|502.73|505.65|501.65|9
1624258200000|2021-06-21 06:50:00|505.66|501.66|506.96|502.96|506.96|502.96|505.66|501.66|21
1624258210000|2021-06-21 06:50:10|507.16|503.16|507.62|503.62|507.62|503.62|507.16|503.16|19
1624258220000|2021-06-21 06:50:20|507.53|503.53|507.87|503.87|508|504|507.51|503.51|23
1624258230000|2021-06-21 06:50:30|507.88|503.88|507.91|503.91|507.99|503.99|507.75|503.75|21
1624258240000|2021-06-21 06:50:40|507.89|503.89|508.44|504.44|508.73|504.73|507.86|503.86|20
1624258250000|2021-06-21 06:50:50|508.84|504.84|508.79|504.79|508.92|504.92|508.44|504.44|22
1624258260000|2021-06-21 06:51:00|508.95|504.95|509.98|505.98|509.98|505.98|508.53|504.53|10
1624258270000|2021-06-21 06:51:10|509.13|505.13|509.64|505.64|509.67|505.67|509.13|505.13|11
1624258280000|2021-06-21 06:51:20|509.63|505.63|509.68|505.68|510.69|506.69|509.38|505.38|13
1624258290000|2021-06-21 06:51:30|509.67|505.67|512.18|508.18|512.18|508.18|509.67|505.67|12
1624258300000|2021-06-21 06:51:40|512.21|508.21|511.58|507.58|512.21|508.21|511.42|507.42|17
1624258310000|2021-06-21 06:51:50|511.59|507.59|511.87|507.87|512.01|508.01|511.59|507.59|15
1624258320000|2021-06-21 06:52:00|512.26|508.26|511.82|507.82|512.31|508.31|511.82|507.82|13
1624258330000|2021-06-21 06:52:10|512.06|508.06|511.77|507.77|512.06|508.06|511.54|507.54|18
1624258340000|2021-06-21 06:52:20|511.79|507.79|511.87|507.87|512.15|508.15|511.53|507.53|22
1624258350000|2021-06-21 06:52:30|511.76|507.76|511.89|507.89|511.9|507.9|511.7|507.7|18
1624258360000|2021-06-21 06:52:40|511.9|507.9|512.09|508.09|512.1|508.1|511.89|507.89|11
1624258370000|2021-06-21 06:52:50|512.11|508.11|510.55|506.55|512.11|508.11|510.55|506.55|23
1624258380000|2021-06-21 06:53:00|510.61|506.61|509.75|505.75|510.72|506.72|509.75|505.75|19
1624258390000|2021-06-21 06:53:10|509.73|505.73|509.7|505.7|509.86|505.86|509.18|505.18|19
1624258400000|2021-06-21 06:53:20|509.72|505.72|509.37|505.37|510.23|506.23|509.33|505.33|28
1624258410000|2021-06-21 06:53:30|509.41|505.41|510.51|506.51|510.51|506.51|509.41|505.41|19
1624258420000|2021-06-21 06:53:40|510.48|506.48|510.99|506.99|510.99|506.99|510.47|506.47|19
1624258430000|2021-06-21 06:53:50|510.96|506.96|510.67|506.67|511.13|507.13|510.58|506.58|16
1624258440000|2021-06-21 06:54:00|510.66|506.66|510.61|506.61|510.74|506.74|510.24|506.24|20
1624258450000|2021-06-21 06:54:10|510.62|506.62|510.55|506.55|510.8|506.8|510.55|506.55|16
1624258460000|2021-06-21 06:54:20|510.51|506.51|510.49|506.49|510.51|506.51|510.28|506.28|18
1624258470000|2021-06-21 06:54:30|510.51|506.51|510.79|506.79|510.92|506.92|510.51|506.51|19
1624258480000|2021-06-21 06:54:40|510.95|506.95|510.89|506.89|511.17|507.17|510.79|506.79|12
1624258490000|2021-06-21 06:54:50|511.01|507.01|510.74|506.74|511.01|507.01|510.74|506.74|16
1624258500000|2021-06-21 06:55:00|510.7|506.7|510.79|506.79|510.85|506.85|510.7|506.7|15
1624258510000|2021-06-21 06:55:10|510.8|506.8|510.92|506.92|510.95|506.95|510.79|506.79|17
1624258520000|2021-06-21 06:55:20|511.25|507.25|511.15|507.15|511.25|507.25|510.86|506.86|17
1624258530000|2021-06-21 06:55:30|511.12|507.12|511.21|507.21|511.21|507.21|510.83|506.83|21
1624258540000|2021-06-21 06:55:40|511.2|507.2|511.06|507.06|511.25|507.25|511.04|507.04|22
1624258550000|2021-06-21 06:55:50|511.02|507.02|510.78|506.78|511.25|507.25|510.78|506.78|21
1624258560000|2021-06-21 06:56:00|510.76|506.76|509.3|505.3|510.78|506.78|509.3|505.3|19
1624258570000|2021-06-21 06:56:10|509.27|505.27|509.67|505.67|509.67|505.67|509.25|505.25|7
1624258580000|2021-06-21 06:56:20|509.64|505.64|509.82|505.82|510.31|506.31|509.64|505.64|23
1624258590000|2021-06-21 06:56:30|509.81|505.81|509.66|505.66|509.83|505.83|509.61|505.61|12
1624258600000|2021-06-21 06:56:40|509.35|505.35|509.28|505.28|509.55|505.55|509.14|505.14|18
1624258610000|2021-06-21 06:56:50|509.3|505.3|509.43|505.43|509.63|505.63|509.3|505.3|18
1624258620000|2021-06-21 06:57:00|509.45|505.45|509.63|505.63|509.7|505.7|509.41|505.41|16
1624258630000|2021-06-21 06:57:10|509.59|505.59|509.2|505.2|509.59|505.59|509.04|505.04|19
1624258640000|2021-06-21 06:57:20|508.94|504.94|507.98|503.98|509.12|505.12|507.97|503.97|20
1624258650000|2021-06-21 06:57:30|507.95|503.95|507.6|503.6|507.95|503.95|507.22|503.22|18
1624258660000|2021-06-21 06:57:40|507.79|503.79|508.02|504.02|508.02|504.02|507.72|503.72|18
1624258670000|2021-06-21 06:57:50|508.01|504.01|507.61|503.61|508.33|504.33|507.61|503.61|21
1624258680000|2021-06-21 06:58:00|507.6|503.6|507.56|503.56|507.66|503.66|507.22|503.22|19
1624258690000|2021-06-21 06:58:10|507.66|503.66|507.57|503.57|507.8|503.8|507.33|503.33|20
1624258700000|2021-06-21 06:58:20|507.62|503.62|508.02|504.02|508.02|504.02|507.62|503.62|20
1624258710000|2021-06-21 06:58:30|508.06|504.06|507.94|503.94|508.06|504.06|507.8|503.8|16
1624258720000|2021-06-21 06:58:40|507.92|503.92|507.25|503.25|507.92|503.92|507.25|503.25|19
1624258730000|2021-06-21 06:58:50|507.22|503.22|506.27|502.27|507.24|503.24|506.27|502.27|20
1624258740000|2021-06-21 06:59:00|506.26|502.26|506.38|502.38|506.38|502.38|505.76|501.76|21
1624258750000|2021-06-21 06:59:10|506.44|502.44|506.9|502.9|506.9|502.9|506.44|502.44|25
1624258760000|2021-06-21 06:59:20|506.91|502.91|506.72|502.72|506.97|502.97|506.72|502.72|15
1624258770000|2021-06-21 06:59:30|506.75|502.75|506.95|502.95|506.99|502.99|506.75|502.75|13
1624258780000|2021-06-21 06:59:40|506.94|502.94|506.09|502.09|506.96|502.96|506.09|502.09|18
1624258790000|2021-06-21 06:59:50|506.07|502.07|506.52|502.52|506.55|502.55|506.07|502.07|19
1624258800000|2021-06-21 07:00:00|506.6|502.6|505.02|501.02|506.62|502.62|505.02|501.02|23
1624258810000|2021-06-21 07:00:10|504.96|500.96|505.09|501.09|505.32|501.32|504.49|500.49|19
1624258820000|2021-06-21 07:00:20|505.02|501.02|506.08|502.08|506.09|502.09|505.02|501.02|21
1624258830000|2021-06-21 07:00:30|506.04|502.04|505.79|501.79|506.17|502.17|505.77|501.77|22
1624258840000|2021-06-21 07:00:40|505.8|501.8|505.63|501.63|505.95|501.95|505.5|501.5|20
1624258850000|2021-06-21 07:00:50|505.66|501.66|505.87|501.87|505.89|501.89|505.63|501.63|14
1624258860000|2021-06-21 07:01:00|505.97|501.97|505.93|501.93|506.04|502.04|505.89|501.89|14
1624258870000|2021-06-21 07:01:10|505.92|501.92|506.69|502.69|506.69|502.69|505.92|501.92|15
1624258880000|2021-06-21 07:01:20|506.96|502.96|507.06|503.06|507.3|503.3|506.64|502.64|11
1624258890000|2021-06-21 07:01:30|506.96|502.96|507.58|503.58|507.67|503.67|506.77|502.77|17
1624258900000|2021-06-21 07:01:40|507.61|503.61|507.77|503.77|507.77|503.77|507.55|503.55|7
1624258910000|2021-06-21 07:01:50|507.75|503.75|508.02|504.02|508.07|504.07|507.75|503.75|9
1624258920000|2021-06-21 07:02:00|508.05|504.05|507.74|503.74|508.08|504.08|507.68|503.68|17
1624258930000|2021-06-21 07:02:10|507.73|503.73|507.25|503.25|507.73|503.73|507.16|503.16|18
1624258940000|2021-06-21 07:02:20|507.24|503.24|507.63|503.63|507.63|503.63|507.24|503.24|13
1624258950000|2021-06-21 07:02:30|507.65|503.65|508.01|504.01|508.11|504.11|507.46|503.46|23
1624258960000|2021-06-21 07:02:40|508.02|504.02|508.38|504.38|508.4|504.4|508|504|16
1624258970000|2021-06-21 07:02:50|508.64|504.64|508.95|504.95|508.99|504.99|508.55|504.55|13
1624258980000|2021-06-21 07:03:00|508.96|504.96|509.21|505.21|509.21|505.21|508.96|504.96|2
1624258990000|2021-06-21 07:03:10|509.22|505.22|509.58|505.58|509.58|505.58|509.15|505.15|8
1624259000000|2021-06-21 07:03:20|509.68|505.68|509.98|505.98|509.98|505.98|509.65|505.65|11
1624259010000|2021-06-21 07:03:30|509.97|505.97|510.42|506.42|510.45|506.45|509.97|505.97|8
1624259020000|2021-06-21 07:03:40|510.37|506.37|510.6|506.6|510.6|506.6|509.71|505.71|18
1624259030000|2021-06-21 07:03:50|510.59|506.59|510.82|506.82|510.85|506.85|510.41|506.41|17
1624259040000|2021-06-21 07:04:00|510.95|506.95|510.81|506.81|511.09|507.09|510.71|506.71|21
1624259050000|2021-06-21 07:04:10|510.87|506.87|511.45|507.45|511.49|507.49|510.81|506.81|13
1624259060000|2021-06-21 07:04:20|511.46|507.46|511.06|507.06|511.46|507.46|510.91|506.91|22
1624259070000|2021-06-21 07:04:30|511.08|507.08|511.33|507.33|511.35|507.35|511.02|507.02|10
1624259080000|2021-06-21 07:04:40|511.35|507.35|511.51|507.51|511.53|507.53|511.19|507.19|13
1624259090000|2021-06-21 07:04:50|511.59|507.59|511.51|507.51|511.83|507.83|511.36|507.36|13
1624259100000|2021-06-21 07:05:00|511.54|507.54|511.82|507.82|511.95|507.95|511.54|507.54|18
1624259110000|2021-06-21 07:05:10|511.72|507.72|511.1|507.1|511.72|507.72|511.1|507.1|17
1624259120000|2021-06-21 07:05:20|511.06|507.06|510.44|506.44|511.08|507.08|510.28|506.28|13
1624259130000|2021-06-21 07:05:30|510.51|506.51|510.57|506.57|510.57|506.57|510.51|506.51|8
1624259140000|2021-06-21 07:05:40|510.56|506.56|510.99|506.99|511.03|507.03|510.56|506.56|11
1624259150000|2021-06-21 07:05:50|511|507|511.65|507.65|511.65|507.65|511|507|13
1624259160000|2021-06-21 07:06:00|511.69|507.69|512.09|508.09|512.09|508.09|511.69|507.69|9
1624259170000|2021-06-21 07:06:10|512.51|508.51|512.21|508.21|512.51|508.51|512.07|508.07|21
1624259180000|2021-06-21 07:06:20|512.26|508.26|512.12|508.12|512.35|508.35|512.12|508.12|15
1624259190000|2021-06-21 07:06:30|512.13|508.13|512.16|508.16|512.19|508.19|512.06|508.06|18
1624259200000|2021-06-21 07:06:40|512.19|508.19|511.94|507.94|512.19|508.19|511.94|507.94|11
1624259210000|2021-06-21 07:06:50|511.95|507.95|511.83|507.83|511.98|507.98|511.81|507.81|10
1624259220000|2021-06-21 07:07:00|511.82|507.82|511.54|507.54|511.93|507.93|511.54|507.54|19
1624259230000|2021-06-21 07:07:10|511.49|507.49|510.97|506.97|511.49|507.49|510.96|506.96|19
1624259240000|2021-06-21 07:07:20|510.96|506.96|510.86|506.86|511.05|507.05|510.86|506.86|17
1624259250000|2021-06-21 07:07:30|510.76|506.76|510.61|506.61|510.76|506.76|510.54|506.54|9
1624259260000|2021-06-21 07:07:40|510.69|506.69|511.51|507.51|511.51|507.51|510.67|506.67|16
1624259270000|2021-06-21 07:07:50|511.46|507.46|511.33|507.33|511.46|507.46|511.01|507.01|19
1624259280000|2021-06-21 07:08:00|511.35|507.35|511.2|507.2|511.4|507.4|511.16|507.16|12
1624259290000|2021-06-21 07:08:10|511.21|507.21|510.76|506.76|511.45|507.45|510.76|506.76|18
1624259300000|2021-06-21 07:08:20|510.74|506.74|510.26|506.26|510.76|506.76|510.26|506.26|23
1624259310000|2021-06-21 07:08:30|510.25|506.25|510.24|506.24|510.37|506.37|510.06|506.06|22
1624259320000|2021-06-21 07:08:40|510.27|506.27|510.54|506.54|510.7|506.7|510.27|506.27|20
1624259330000|2021-06-21 07:08:50|510.53|506.53|509.87|505.87|510.76|506.76|509.87|505.87|23
1624259340000|2021-06-21 07:09:00|509.86|505.86|509.53|505.53|509.86|505.86|509.42|505.42|17
1624259350000|2021-06-21 07:09:10|509.51|505.51|509.51|505.51|510.02|506.02|509.51|505.51|18
1624259360000|2021-06-21 07:09:20|509.7|505.7|508.77|504.77|509.7|505.7|508.7|504.7|12
1624259370000|2021-06-21 07:09:30|508.65|504.65|508.67|504.67|508.67|504.67|508.57|504.57|7
1624259380000|2021-06-21 07:09:40|508.55|504.55|508.65|504.65|508.66|504.66|508.33|504.33|9
1624259390000|2021-06-21 07:09:50|508.64|504.64|507.87|503.87|508.88|504.88|507.83|503.83|19
1624259400000|2021-06-21 07:10:00|507.88|503.88|507.84|503.84|507.89|503.89|507.83|503.83|17
1624259410000|2021-06-21 07:10:10|507.71|503.71|507.33|503.33|507.72|503.72|507.33|503.33|12
1624259420000|2021-06-21 07:10:20|507.25|503.25|506.98|502.98|507.35|503.35|506.83|502.83|16
1624259430000|2021-06-21 07:10:30|506.71|502.71|506.34|502.34|506.72|502.72|506.34|502.34|10
1624259440000|2021-06-21 07:10:40|506.32|502.32|506.42|502.42|506.52|502.52|505.9|501.9|15
1624259450000|2021-06-21 07:10:50|506.41|502.41|505.87|501.87|506.5|502.5|505.71|501.71|9
1624259460000|2021-06-21 07:11:00|505.73|501.73|506.44|502.44|506.44|502.44|505.67|501.67|16
1624259470000|2021-06-21 07:11:10|506.57|502.57|506.9|502.9|507.04|503.04|506.57|502.57|17
1624259480000|2021-06-21 07:11:20|506.84|502.84|506.52|502.52|506.85|502.85|506.33|502.33|13
1624259490000|2021-06-21 07:11:30|506.49|502.49|506.59|502.59|506.59|502.59|506.38|502.38|7
1624259500000|2021-06-21 07:11:40|506.63|502.63|506.52|502.52|506.92|502.92|506.33|502.33|15
1624259510000|2021-06-21 07:11:50|506.41|502.41|506.29|502.29|506.41|502.41|506.15|502.15|19
1624259520000|2021-06-21 07:12:00|506.32|502.32|506.76|502.76|506.83|502.83|506.32|502.32|21
1624259530000|2021-06-21 07:12:10|506.75|502.75|506.36|502.36|506.75|502.75|506.29|502.29|18
1624259540000|2021-06-21 07:12:20|506.35|502.35|506.52|502.52|506.67|502.67|506.35|502.35|16
1624259550000|2021-06-21 07:12:30|506.53|502.53|506.82|502.82|506.82|502.82|506.45|502.45|17
1624259560000|2021-06-21 07:12:40|506.86|502.86|507.54|503.54|507.55|503.55|506.86|502.86|18
1624259570000|2021-06-21 07:12:50|507.48|503.48|507.72|503.72|507.72|503.72|507.47|503.47|13
1624259580000|2021-06-21 07:13:00|507.82|503.82|508.09|504.09|508.09|504.09|507.82|503.82|12
1624259590000|2021-06-21 07:13:10|508.26|504.26|507.55|503.55|508.27|504.27|507.55|503.55|13
1624259600000|2021-06-21 07:13:20|507.49|503.49|507.12|503.12|507.49|503.49|506.63|502.63|21
1624259610000|2021-06-21 07:13:30|507.09|503.09|506.69|502.69|507.47|503.47|506.69|502.69|21
1624259620000|2021-06-21 07:13:40|506.76|502.76|506.93|502.93|507.15|503.15|506.73|502.73|27
1624259630000|2021-06-21 07:13:50|506.86|502.86|506.75|502.75|506.86|502.86|506.66|502.66|21
1624259640000|2021-06-21 07:14:00|506.74|502.74|506.37|502.37|506.78|502.78|506.37|502.37|18
1624259650000|2021-06-21 07:14:10|506.57|502.57|507.07|503.07|507.07|503.07|506.53|502.53|21
1624259660000|2021-06-21 07:14:20|507.14|503.14|507.36|503.36|507.36|503.36|507.07|503.07|11
1624259670000|2021-06-21 07:14:30|507.22|503.22|507.26|503.26|507.32|503.32|507.16|503.16|13
1624259680000|2021-06-21 07:14:40|507.28|503.28|507.83|503.83|507.85|503.85|507.24|503.24|22
1624259690000|2021-06-21 07:14:50|507.8|503.8|507.27|503.27|507.85|503.85|507.27|503.27|22
1624259700000|2021-06-21 07:15:00|507.26|503.26|507.06|503.06|507.38|503.38|507.06|503.06|22
1624259710000|2021-06-21 07:15:10|506.96|502.96|506.51|502.51|506.96|502.96|506.5|502.5|18
1624259720000|2021-06-21 07:15:20|506.45|502.45|507.07|503.07|507.07|503.07|506.44|502.44|21
1624259730000|2021-06-21 07:15:30|507.08|503.08|507.61|503.61|507.61|503.61|507.04|503.04|13
1624259740000|2021-06-21 07:15:40|507.75|503.75|507.92|503.92|507.93|503.93|507.35|503.35|16
1624259750000|2021-06-21 07:15:50|507.93|503.93|509.2|505.2|509.2|505.2|507.59|503.59|20
1624259760000|2021-06-21 07:16:00|509.46|505.46|509.52|505.52|509.95|505.95|509.46|505.46|16
1624259770000|2021-06-21 07:16:10|509.5|505.5|509.17|505.17|509.5|505.5|509.12|505.12|13
1624259780000|2021-06-21 07:16:20|509.25|505.25|509.46|505.46|509.5|505.5|509.25|505.25|22
1624259790000|2021-06-21 07:16:30|509.43|505.43|509.52|505.52|509.57|505.57|509.43|505.43|15
1624259800000|2021-06-21 07:16:40|509.53|505.53|509.42|505.42|509.71|505.71|509.37|505.37|22
1624259810000|2021-06-21 07:16:50|509.36|505.36|509.09|505.09|509.36|505.36|508.95|504.95|17
1624259820000|2021-06-21 07:17:00|509.11|505.11|508.79|504.79|509.11|505.11|508.65|504.65|17
1624259830000|2021-06-21 07:17:10|508.78|504.78|509.11|505.11|509.16|505.16|508.78|504.78|22
1624259840000|2021-06-21 07:17:20|509.31|505.31|508.41|504.41|509.31|505.31|508.41|504.41|22
1624259850000|2021-06-21 07:17:30|508.32|504.32|508.31|504.31|508.5|504.5|508.09|504.09|17
1624259860000|2021-06-21 07:17:40|508.3|504.3|508.73|504.73|508.75|504.75|508.26|504.26|18
1624259870000|2021-06-21 07:17:50|508.74|504.74|508.54|504.54|508.77|504.77|508.45|504.45|21
1624259880000|2021-06-21 07:18:00|508.55|504.55|508.1|504.1|508.55|504.55|508.06|504.06|15
1624259890000|2021-06-21 07:18:10|508.03|504.03|508.42|504.42|508.5|504.5|507.94|503.94|22
1624259900000|2021-06-21 07:18:20|508.43|504.43|508.39|504.39|508.52|504.52|508.26|504.26|19
1624259910000|2021-06-21 07:18:30|508.41|504.41|508.38|504.38|508.52|504.52|508.37|504.37|19
1624259920000|2021-06-21 07:18:40|508.37|504.37|508.47|504.47|508.47|504.47|508.27|504.27|16
1624259930000|2021-06-21 07:18:50|508.48|504.48|508.27|504.27|508.48|504.48|508.27|504.27|7
1624259940000|2021-06-21 07:19:00|508.26|504.26|508.32|504.32|508.37|504.37|508.16|504.16|17
1624259950000|2021-06-21 07:19:10|508.26|504.26|507.75|503.75|508.3|504.3|507.75|503.75|19
1624259960000|2021-06-21 07:19:20|507.76|503.76|508.1|504.1|508.1|504.1|507.75|503.75|11
1624259970000|2021-06-21 07:19:30|508.13|504.13|507.58|503.58|508.2|504.2|507.58|503.58|17
1624259980000|2021-06-21 07:19:40|507.81|503.81|507.18|503.18|507.81|503.81|507.18|503.18|16
1624259990000|2021-06-21 07:19:50|507.17|503.17|506.93|502.93|507.24|503.24|506.87|502.87|7
1624260000000|2021-06-21 07:20:00|506.81|502.81|507.24|503.24|507.24|503.24|506.77|502.77|9
1624260010000|2021-06-21 07:20:10|506.76|502.76|506.42|502.42|507.24|503.24|506.42|502.42|8
1624260020000|2021-06-21 07:20:20|506.31|502.31|507.24|503.24|507.24|503.24|506.31|502.31|11
1624260030000|2021-06-21 07:20:30|506.79|502.79|506.59|502.59|507.24|503.24|506.28|502.28|12
1624260040000|2021-06-21 07:20:40|506.41|502.41|506.79|502.79|507.24|503.24|506.31|502.31|22
1624260050000|2021-06-21 07:20:50|506.78|502.78|506.17|502.17|506.86|502.86|506.14|502.14|21
1624260060000|2021-06-21 07:21:00|506.14|502.14|506.14|502.14|506.35|502.35|506.13|502.13|23
1624260070000|2021-06-21 07:21:10|506.11|502.11|506.16|502.16|506.34|502.34|506.1|502.1|24
1624260080000|2021-06-21 07:21:20|506.24|502.24|506.47|502.47|506.47|502.47|506.11|502.11|23
1624260090000|2021-06-21 07:21:30|506.48|502.48|507.2|503.2|507.3|503.3|506.41|502.41|27
1624260100000|2021-06-21 07:21:40|507.3|503.3|507.97|503.97|508.23|504.23|506.41|502.41|23
1624260110000|2021-06-21 07:21:50|507.28|503.28|506.72|502.72|507.93|503.93|506.41|502.41|28
1624260120000|2021-06-21 07:22:00|506.8|502.8|507.48|503.48|507.57|503.57|506.7|502.7|24
1624260130000|2021-06-21 07:22:10|507.46|503.46|507.43|503.43|507.69|503.69|507.36|503.36|25
1624260140000|2021-06-21 07:22:20|507.38|503.38|507.58|503.58|507.6|503.6|507.23|503.23|26
1624260150000|2021-06-21 07:22:30|507.56|503.56|507.33|503.33|507.77|503.77|507.33|503.33|26
1624260160000|2021-06-21 07:22:40|507.3|503.3|507.01|503.01|507.3|503.3|506.97|502.97|25
1624260170000|2021-06-21 07:22:50|507.02|503.02|507.23|503.23|507.24|503.24|507.02|503.02|21
1624260180000|2021-06-21 07:23:00|507.26|503.26|507.05|503.05|507.52|503.52|507.05|503.05|22
1624260190000|2021-06-21 07:23:10|507.02|503.02|507.04|503.04|507.05|503.05|506.79|502.79|19
1624260200000|2021-06-21 07:23:20|507.03|503.03|506.48|502.48|507.03|503.03|506.48|502.48|25
1624260210000|2021-06-21 07:23:30|506.44|502.44|505.81|501.81|506.44|502.44|505.81|501.81|23
1624260220000|2021-06-21 07:23:40|505.83|501.83|505.8|501.8|505.92|501.92|505.77|501.77|21
1624260230000|2021-06-21 07:23:50|505.83|501.83|505.74|501.74|505.83|501.83|505.52|501.52|21
1624260240000|2021-06-21 07:24:00|505.75|501.75|505.86|501.86|506.25|502.25|505.75|501.75|23
1624260250000|2021-06-21 07:24:10|506.08|502.08|505.78|501.78|506.08|502.08|505.76|501.76|21
1624260260000|2021-06-21 07:24:20|505.77|501.77|505.61|501.61|505.77|501.77|505.61|501.61|18
1624260270000|2021-06-21 07:24:30|505.59|501.59|505.25|501.25|505.59|501.59|505.25|501.25|20
1624260280000|2021-06-21 07:24:40|505.23|501.23|505.22|501.22|505.27|501.27|505.18|501.18|18
1624260290000|2021-06-21 07:24:50|505.19|501.19|504.95|500.95|505.19|501.19|504.94|500.94|22
1624260300000|2021-06-21 07:25:00|504.94|500.94|504.96|500.96|505.05|501.05|504.9|500.9|24
1624260310000|2021-06-21 07:25:10|504.81|500.81|504.65|500.65|504.81|500.81|504.55|500.55|22
1624260320000|2021-06-21 07:25:20|504.68|500.68|504.25|500.25|504.71|500.71|504.25|500.25|24
1624260330000|2021-06-21 07:25:30|504.24|500.24|504.03|500.03|504.24|500.24|503.9|499.9|25
1624260340000|2021-06-21 07:25:40|504.12|500.12|504.32|500.32|504.34|500.34|504.05|500.05|23
1624260350000|2021-06-21 07:25:50|504.29|500.29|504.39|500.39|504.39|500.39|504.09|500.09|24
1624260360000|2021-06-21 07:26:00|504.44|500.44|504.99|500.99|505.15|501.15|504.44|500.44|24
1624260370000|2021-06-21 07:26:10|504.9|500.9|505.32|501.32|505.32|501.32|504.9|500.9|21
1624260380000|2021-06-21 07:26:20|505.47|501.47|505.53|501.53|505.64|501.64|505.47|501.47|26
1624260390000|2021-06-21 07:26:30|505.41|501.41|504.52|500.52|505.41|501.41|504.52|500.52|27
1624260400000|2021-06-21 07:26:40|504.53|500.53|504.13|500.13|504.53|500.53|504.09|500.09|23
1624260410000|2021-06-21 07:26:50|504.18|500.18|504.02|500.02|504.47|500.47|504.02|500.02|22
1624260420000|2021-06-21 07:27:00|503.98|499.98|504|500|504.27|500.27|503.95|499.95|25
1624260430000|2021-06-21 07:27:10|504.03|500.03|504.31|500.31|504.4|500.4|504.03|500.03|20
1624260440000|2021-06-21 07:27:20|504.3|500.3|504.33|500.33|504.52|500.52|504.3|500.3|22
1624260450000|2021-06-21 07:27:30|504.35|500.35|504.3|500.3|504.52|500.52|504.29|500.29|23
1624260460000|2021-06-21 07:27:40|504.29|500.29|503.84|499.84|504.31|500.31|503.71|499.71|22
1624260470000|2021-06-21 07:27:50|503.83|499.83|502.67|498.67|503.83|499.83|502.67|498.67|26
1624260480000|2021-06-21 07:28:00|502.61|498.61|502.6|498.6|502.69|498.69|502.39|498.39|23
1624260490000|2021-06-21 07:28:10|502.5|498.5|502.4|498.4|502.69|498.69|502.4|498.4|23
1624260500000|2021-06-21 07:28:20|502.39|498.39|501.72|497.72|502.4|498.4|501.22|497.22|21
1624260510000|2021-06-21 07:28:30|501.89|497.89|501.91|497.91|502.06|498.06|501.7|497.7|27
1624260520000|2021-06-21 07:28:40|501.92|497.92|502.52|498.52|502.52|498.52|501.89|497.89|26
1624260530000|2021-06-21 07:28:50|502.45|498.45|503.08|499.08|503.08|499.08|502.45|498.45|22
1624260540000|2021-06-21 07:29:00|503.07|499.07|504.53|500.53|504.54|500.54|503.07|499.07|24
1624260550000|2021-06-21 07:29:10|504.56|500.56|504.07|500.07|504.86|500.86|504.07|500.07|27
1624260560000|2021-06-21 07:29:20|504.13|500.13|503.64|499.64|504.22|500.22|503.63|499.63|25
1624260570000|2021-06-21 07:29:30|503.65|499.65|504.42|500.42|504.54|500.54|503.61|499.61|23
1624260580000|2021-06-21 07:29:40|504.66|500.66|505.04|501.04|505.11|501.11|504.66|500.66|26
1624260590000|2021-06-21 07:29:50|505.09|501.09|505.08|501.08|505.24|501.24|505.04|501.04|22
1624260600000|2021-06-21 07:30:00|505.07|501.07|504.73|500.73|505.13|501.13|504.73|500.73|22
1624260610000|2021-06-21 07:30:10|504.72|500.72|505.02|501.02|505.06|501.06|504.64|500.64|25
1624260620000|2021-06-21 07:30:20|505.01|501.01|505.04|501.04|505.05|501.05|504.69|500.69|25
1624260630000|2021-06-21 07:30:30|505.14|501.14|505.52|501.52|505.53|501.53|505.11|501.11|17
1624260640000|2021-06-21 07:30:40|505.48|501.48|504.82|500.82|505.48|501.48|504.78|500.78|20
1624260650000|2021-06-21 07:30:50|504.83|500.83|504.48|500.48|504.83|500.83|504.46|500.46|24
1624260660000|2021-06-21 07:31:00|504.43|500.43|504.16|500.16|504.43|500.43|503.95|499.95|22
1624260670000|2021-06-21 07:31:10|504.15|500.15|503.69|499.69|504.16|500.16|503.61|499.61|25
1624260680000|2021-06-21 07:31:20|503.68|499.68|504.13|500.13|504.31|500.31|503.68|499.68|23
1624260690000|2021-06-21 07:31:30|504.17|500.17|503.97|499.97|504.3|500.3|503.95|499.95|24
1624260700000|2021-06-21 07:31:40|503.95|499.95|503.98|499.98|503.98|499.98|503.94|499.94|5
1624260710000|2021-06-21 07:31:50|504.06|500.06|503.6|499.6|504.06|500.06|503.6|499.6|15
1624260720000|2021-06-21 07:32:00|503.4|499.4|503.6|499.6|503.6|499.6|503.34|499.34|20
1624260730000|2021-06-21 07:32:10|503.59|499.59|504.15|500.15|504.2|500.2|503.57|499.57|20
1624260740000|2021-06-21 07:32:20|504.14|500.14|504.19|500.19|504.31|500.31|504.08|500.08|24
1624260750000|2021-06-21 07:32:30|504.18|500.18|503.45|499.45|504.18|500.18|503.44|499.44|26
1624260760000|2021-06-21 07:32:40|503.49|499.49|503.4|499.4|503.58|499.58|503.38|499.38|19
1624260770000|2021-06-21 07:32:50|503.42|499.42|503.04|499.04|503.42|499.42|503.04|499.04|18
1624260780000|2021-06-21 07:33:00|503.03|499.03|503.12|499.12|503.21|499.21|502.95|498.95|21
1624260790000|2021-06-21 07:33:10|503.13|499.13|503.41|499.41|503.57|499.57|503.13|499.13|21
1624260800000|2021-06-21 07:33:20|503.5|499.5|503.01|499.01|503.61|499.61|502.97|498.97|26
1624260810000|2021-06-21 07:33:30|503.04|499.04|502.92|498.92|503.06|499.06|502.79|498.79|22
1624260820000|2021-06-21 07:33:40|502.95|498.95|503.22|499.22|503.22|499.22|502.81|498.81|26
1624260830000|2021-06-21 07:33:50|503.17|499.17|502.45|498.45|503.17|499.17|502.45|498.45|20
1624260840000|2021-06-21 07:34:00|502.43|498.43|503.06|499.06|503.07|499.07|502.43|498.43|20
1624260850000|2021-06-21 07:34:10|503|499|502.99|498.99|503.3|499.3|502.89|498.89|26
1624260860000|2021-06-21 07:34:20|502.93|498.93|502.54|498.54|503|499|502.54|498.54|21
1624260870000|2021-06-21 07:34:30|502.55|498.55|502.75|498.75|502.75|498.75|502.54|498.54|16
1624260880000|2021-06-21 07:34:40|502.76|498.76|502.77|498.77|502.82|498.82|502.62|498.62|20
1624260890000|2021-06-21 07:34:50|502.78|498.78|503.49|499.49|503.72|499.72|502.78|498.78|24
1624260900000|2021-06-21 07:35:00|503.55|499.55|504.71|500.71|504.71|500.71|503.55|499.55|24
1624260910000|2021-06-21 07:35:10|504.59|500.59|504.04|500.04|504.61|500.61|504.04|500.04|23
1624260920000|2021-06-21 07:35:20|504.06|500.06|504.56|500.56|504.6|500.6|504.06|500.06|24
1624260930000|2021-06-21 07:35:30|504.59|500.59|504.4|500.4|504.59|500.59|504.35|500.35|25
1624260940000|2021-06-21 07:35:40|504.42|500.42|505.01|501.01|505.13|501.13|504.4|500.4|23
1624260950000|2021-06-21 07:35:50|504.98|500.98|505.28|501.28|505.5|501.5|504.98|500.98|24
1624260960000|2021-06-21 07:36:00|505.29|501.29|504.82|500.82|505.31|501.31|504.8|500.8|25
1624260970000|2021-06-21 07:36:10|504.83|500.83|505.11|501.11|505.12|501.12|504.75|500.75|24
1624260980000|2021-06-21 07:36:20|505.12|501.12|505.41|501.41|505.49|501.49|505.05|501.05|26
1624260990000|2021-06-21 07:36:30|505.44|501.44|505.61|501.61|505.61|501.61|505.44|501.44|21
1624261000000|2021-06-21 07:36:40|505.57|501.57|505.97|501.97|505.99|501.99|505.56|501.56|25
1624261010000|2021-06-21 07:36:50|505.99|501.99|505.21|501.21|505.99|501.99|505.21|501.21|23
1624261020000|2021-06-21 07:37:00|505.25|501.25|505.64|501.64|505.66|501.66|505.15|501.15|26
1624261030000|2021-06-21 07:37:10|505.77|501.77|506.16|502.16|506.18|502.18|505.77|501.77|22
1624261040000|2021-06-21 07:37:20|506.15|502.15|506.13|502.13|506.22|502.22|506.11|502.11|25
1624261050000|2021-06-21 07:37:30|506.18|502.18|506.23|502.23|506.24|502.24|506.1|502.1|23
1624261060000|2021-06-21 07:37:40|506.19|502.19|505.79|501.79|506.19|502.19|505.78|501.78|17
1624261070000|2021-06-21 07:37:50|505.77|501.77|506.18|502.18|506.19|502.19|505.77|501.77|20
1624261080000|2021-06-21 07:38:00|506.17|502.17|506.17|502.17|506.19|502.19|506.03|502.03|17
1624261090000|2021-06-21 07:38:10|506.15|502.15|506.01|502.01|506.19|502.19|505.94|501.94|15
1624261100000|2021-06-21 07:38:20|506|502|506.12|502.12|506.17|502.17|505.97|501.97|23
1624261110000|2021-06-21 07:38:30|505.98|501.98|506.06|502.06|506.09|502.09|505.96|501.96|17
1624261120000|2021-06-21 07:38:40|506.05|502.05|506.11|502.11|506.14|502.14|506.05|502.05|13
1624261130000|2021-06-21 07:38:50|506.12|502.12|506.41|502.41|506.5|502.5|506.05|502.05|21
1624261140000|2021-06-21 07:39:00|506.48|502.48|506.12|502.12|506.48|502.48|506.09|502.09|18
1624261150000|2021-06-21 07:39:10|506.11|502.11|506.09|502.09|506.25|502.25|506.07|502.07|22
1624261160000|2021-06-21 07:39:20|506.04|502.04|505.64|501.64|506.04|502.04|505.64|501.64|17
1624261170000|2021-06-21 07:39:30|505.57|501.57|504.85|500.85|505.61|501.61|504.85|500.85|24
1624261180000|2021-06-21 07:39:40|504.82|500.82|504.49|500.49|504.82|500.82|504.49|500.49|24
1624261190000|2021-06-21 07:39:50|504.43|500.43|504.22|500.22|504.43|500.43|504.19|500.19|21
1624261200000|2021-06-21 07:40:00|504.2|500.2|504.66|500.66|504.66|500.66|504.2|500.2|18
1624261210000|2021-06-21 07:40:10|504.67|500.67|504.98|500.98|505.11|501.11|504.66|500.66|19
1624261220000|2021-06-21 07:40:20|505|501|504.45|500.45|505.02|501.02|504.45|500.45|21
1624261230000|2021-06-21 07:40:30|504.5|500.5|504.41|500.41|504.54|500.54|504.31|500.31|20
1624261240000|2021-06-21 07:40:40|504.43|500.43|504.3|500.3|504.54|500.54|504.29|500.29|22
1624261250000|2021-06-21 07:40:50|504.29|500.29|504.23|500.23|504.61|500.61|504.23|500.23|19
1624261260000|2021-06-21 07:41:00|504.17|500.17|504.44|500.44|504.58|500.58|504.17|500.17|18
1624261270000|2021-06-21 07:41:10|504.36|500.36|504.56|500.56|504.62|500.62|504.36|500.36|21
1624261280000|2021-06-21 07:41:20|504.57|500.57|504.88|500.88|504.93|500.93|504.56|500.56|23
1624261290000|2021-06-21 07:41:30|504.87|500.87|504.79|500.79|504.87|500.87|504.59|500.59|18
1624261300000|2021-06-21 07:41:40|504.76|500.76|504.8|500.8|504.8|500.8|504.69|500.69|18
1624261310000|2021-06-21 07:41:50|504.81|500.81|504.92|500.92|505.32|501.32|504.71|500.71|16
1624261320000|2021-06-21 07:42:00|505.13|501.13|505.13|501.13|505.24|501.24|504.99|500.99|24
1624261330000|2021-06-21 07:42:10|505.12|501.12|504.88|500.88|505.12|501.12|504.82|500.82|25
1624261340000|2021-06-21 07:42:20|504.89|500.89|504.75|500.75|505.05|501.05|504.75|500.75|21
1624261350000|2021-06-21 07:42:30|504.69|500.69|504.19|500.19|504.69|500.69|504.19|500.19|22
1624261360000|2021-06-21 07:42:40|504.18|500.18|504.19|500.19|504.5|500.5|504.18|500.18|26
1624261370000|2021-06-21 07:42:50|504.21|500.21|504.16|500.16|504.27|500.27|504.13|500.13|20
1624261380000|2021-06-21 07:43:00|504.17|500.17|503.35|499.35|504.17|500.17|503.34|499.34|21
1624261390000|2021-06-21 07:43:10|503.38|499.38|503.69|499.69|503.69|499.69|503.13|499.13|16
1624261400000|2021-06-21 07:43:20|503.59|499.59|502.91|498.91|503.6|499.6|502.91|498.91|19
1624261410000|2021-06-21 07:43:30|502.97|498.97|502.97|498.97|503.22|499.22|502.69|498.69|21
1624261420000|2021-06-21 07:43:40|503.03|499.03|503.74|499.74|503.97|499.97|503.02|499.02|22
1624261430000|2021-06-21 07:43:50|503.76|499.76|502.85|498.85|503.81|499.81|502.82|498.82|26
1624261440000|2021-06-21 07:44:00|502.89|498.89|502.69|498.69|503.25|499.25|502.68|498.68|22
1624261450000|2021-06-21 07:44:10|502.68|498.68|502.82|498.82|502.82|498.82|502.61|498.61|17
1624261460000|2021-06-21 07:44:20|502.83|498.83|502.64|498.64|502.84|498.84|502.62|498.62|20
1624261470000|2021-06-21 07:44:30|502.63|498.63|502.21|498.21|502.64|498.64|502.21|498.21|22
1624261480000|2021-06-21 07:44:40|502.2|498.2|501.97|497.97|502.28|498.28|501.97|497.97|22
1624261490000|2021-06-21 07:44:50|501.91|497.91|501.97|497.97|502.03|498.03|501.88|497.88|24
1624261500000|2021-06-21 07:45:00|502|498|504.25|500.25|504.26|500.26|501.99|497.99|24
1624261510000|2021-06-21 07:45:10|504.22|500.22|504.54|500.54|504.54|500.54|504.01|500.01|24
1624261520000|2021-06-21 07:45:20|504.59|500.59|503.58|499.58|504.61|500.61|503.56|499.56|25
1624261530000|2021-06-21 07:45:30|503.57|499.57|503.8|499.8|504.02|500.02|503.54|499.54|25
1624261540000|2021-06-21 07:45:40|503.81|499.81|503.28|499.28|503.89|499.89|503.24|499.24|25
1624261550000|2021-06-21 07:45:50|503.34|499.34|503.03|499.03|503.38|499.38|502.85|498.85|21
1624261560000|2021-06-21 07:46:00|502.95|498.95|503.2|499.2|503.49|499.49|502.95|498.95|21
1624261570000|2021-06-21 07:46:10|503.07|499.07|503.05|499.05|503.09|499.09|502.92|498.92|23
1624261580000|2021-06-21 07:46:20|503.04|499.04|503.03|499.03|503.04|499.04|502.89|498.89|16
1624261590000|2021-06-21 07:46:30|502.93|498.93|503.37|499.37|503.37|499.37|502.92|498.92|21
1624261600000|2021-06-21 07:46:40|503.42|499.42|504.01|500.01|504.01|500.01|503.41|499.41|26
1624261610000|2021-06-21 07:46:50|503.96|499.96|503.81|499.81|503.97|499.97|503.79|499.79|17
1624261620000|2021-06-21 07:47:00|503.8|499.8|503.64|499.64|503.8|499.8|503.38|499.38|25
1624261630000|2021-06-21 07:47:10|503.65|499.65|503.64|499.64|503.68|499.68|503.55|499.55|19
1624261640000|2021-06-21 07:47:20|503.63|499.63|503.94|499.94|503.95|499.95|503.62|499.62|18
1624261650000|2021-06-21 07:47:30|503.97|499.97|504.32|500.32|504.32|500.32|503.96|499.96|17
1624261660000|2021-06-21 07:47:40|504.35|500.35|505.57|501.57|505.57|501.57|504.35|500.35|25
1624261670000|2021-06-21 07:47:50|505.58|501.58|505.95|501.95|506.04|502.04|505.58|501.58|24
1624261680000|2021-06-21 07:48:00|505.91|501.91|505.79|501.79|505.99|501.99|505.48|501.48|19
1624261690000|2021-06-21 07:48:10|505.85|501.85|505.52|501.52|505.85|501.85|505.52|501.52|22
1624261700000|2021-06-21 07:48:20|505.5|501.5|505.16|501.16|505.5|501.5|504.78|500.78|25
1624261710000|2021-06-21 07:48:30|505.19|501.19|505.18|501.18|505.37|501.37|505.08|501.08|26
1624261720000|2021-06-21 07:48:40|505.16|501.16|504.41|500.41|505.2|501.2|504.4|500.4|22
1624261730000|2021-06-21 07:48:50|504.43|500.43|504.66|500.66|504.85|500.85|504.43|500.43|25
1624261740000|2021-06-21 07:49:00|504.64|500.64|504.73|500.73|504.91|500.91|504.64|500.64|18
1624261750000|2021-06-21 07:49:10|504.74|500.74|504.95|500.95|504.95|500.95|504.61|500.61|18
1624261760000|2021-06-21 07:49:20|504.91|500.91|504.39|500.39|504.91|500.91|504.36|500.36|21
1624261770000|2021-06-21 07:49:30|504.36|500.36|504.75|500.75|504.75|500.75|504.36|500.36|20
1624261780000|2021-06-21 07:49:40|504.74|500.74|504.94|500.94|504.98|500.98|504.52|500.52|24
1624261790000|2021-06-21 07:49:50|504.91|500.91|504.96|500.96|505.04|501.04|504.82|500.82|22
1624261800000|2021-06-21 07:50:00|504.84|500.84|505.47|501.47|505.47|501.47|504.72|500.72|21
1624261810000|2021-06-21 07:50:10|505.26|501.26|505.94|501.94|506.01|502.01|505.04|501.04|20
1624261820000|2021-06-21 07:50:20|505.96|501.96|505.97|501.97|506.02|502.02|505.86|501.86|19
1624261830000|2021-06-21 07:50:30|505.98|501.98|505.96|501.96|506.06|502.06|505.94|501.94|23
1624261840000|2021-06-21 07:50:40|505.97|501.97|506.49|502.49|506.49|502.49|505.92|501.92|22
1624261850000|2021-06-21 07:50:50|506.5|502.5|506.72|502.72|506.72|502.72|506.42|502.42|25
1624261860000|2021-06-21 07:51:00|506.84|502.84|507.51|503.51|507.54|503.54|506.84|502.84|25
1624261870000|2021-06-21 07:51:10|507.52|503.52|507.87|503.87|507.91|503.91|507.45|503.45|26
1624261880000|2021-06-21 07:51:20|507.86|503.86|507.99|503.99|508|504|507.79|503.79|18
1624261890000|2021-06-21 07:51:30|508.08|504.08|508.12|504.12|508.13|504.13|507.87|503.87|20
1624261900000|2021-06-21 07:51:40|508.13|504.13|507.62|503.62|508.13|504.13|507.62|503.62|17
1624261910000|2021-06-21 07:51:50|507.68|503.68|507.74|503.74|507.74|503.74|507.49|503.49|19
1624261920000|2021-06-21 07:52:00|507.75|503.75|508.27|504.27|508.36|504.36|507.75|503.75|22
1624261930000|2021-06-21 07:52:10|508.23|504.23|508.48|504.48|508.48|504.48|508.23|504.23|12
1624261940000|2021-06-21 07:52:20|508.45|504.45|508.94|504.94|509.12|505.12|508.41|504.41|27
1624261950000|2021-06-21 07:52:30|508.92|504.92|508.19|504.19|508.92|504.92|508.19|504.19|28
1624261960000|2021-06-21 07:52:40|508.24|504.24|508.25|504.25|508.26|504.26|508.04|504.04|13
1624261970000|2021-06-21 07:52:50|508.13|504.13|508.48|504.48|508.48|504.48|508.13|504.13|20
1624261980000|2021-06-21 07:53:00|508.5|504.5|508.05|504.05|508.5|504.5|508.05|504.05|23
1624261990000|2021-06-21 07:53:10|508.01|504.01|507.89|503.89|508.02|504.02|507.88|503.88|19
1624262000000|2021-06-21 07:53:20|507.9|503.9|508.04|504.04|508.04|504.04|507.87|503.87|23
1624262010000|2021-06-21 07:53:30|508.09|504.09|508.01|504.01|508.13|504.13|507.95|503.95|16
1624262020000|2021-06-21 07:53:40|508.03|504.03|508.05|504.05|508.05|504.05|507.84|503.84|19
1624262030000|2021-06-21 07:53:50|508.06|504.06|508.06|504.06|508.1|504.1|508.03|504.03|14
1624262040000|2021-06-21 07:54:00|508.1|504.1|507.96|503.96|508.1|504.1|507.96|503.96|10
1624262050000|2021-06-21 07:54:10|507.93|503.93|507.77|503.77|507.93|503.93|507.64|503.64|25
1624262060000|2021-06-21 07:54:20|507.91|503.91|507.82|503.82|508.01|504.01|507.76|503.76|15
1624262070000|2021-06-21 07:54:30|507.72|503.72|508.05|504.05|508.07|504.07|507.72|503.72|16
1624262080000|2021-06-21 07:54:40|508|504|508.38|504.38|508.6|504.6|508|504|21
1624262090000|2021-06-21 07:54:50|508.42|504.42|508.98|504.98|508.98|504.98|508.42|504.42|20
1624262100000|2021-06-21 07:55:00|508.97|504.97|508.94|504.94|509|505|508.87|504.87|13
1624262110000|2021-06-21 07:55:10|508.92|504.92|507.99|503.99|508.92|504.92|507.95|503.95|26
1624262120000|2021-06-21 07:55:20|507.97|503.97|507.99|503.99|508.01|504.01|507.89|503.89|20
1624262130000|2021-06-21 07:55:30|508.01|504.01|507.74|503.74|508.04|504.04|507.66|503.66|21
1624262140000|2021-06-21 07:55:40|507.63|503.63|507.22|503.22|507.74|503.74|507.22|503.22|18
1624262150000|2021-06-21 07:55:50|507.11|503.11|507.07|503.07|507.13|503.13|506.99|502.99|21
1624262160000|2021-06-21 07:56:00|507.12|503.12|507.17|503.17|507.43|503.43|507.12|503.12|20
1624262170000|2021-06-21 07:56:10|507.16|503.16|506.63|502.63|507.16|503.16|506.57|502.57|17
1624262180000|2021-06-21 07:56:20|506.69|502.69|506.54|502.54|506.74|502.74|506.5|502.5|21
1624262190000|2021-06-21 07:56:30|506.55|502.55|506.57|502.57|506.65|502.65|506.54|502.54|20
1624262200000|2021-06-21 07:56:40|506.66|502.66|506.8|502.8|506.82|502.82|506.66|502.66|15
1624262210000|2021-06-21 07:56:50|506.81|502.81|506.77|502.77|507.08|503.08|506.77|502.77|23
1624262220000|2021-06-21 07:57:00|506.71|502.71|506.94|502.94|506.99|502.99|506.65|502.65|21
1624262230000|2021-06-21 07:57:10|506.93|502.93|506.99|502.99|507|503|506.54|502.54|25
1624262240000|2021-06-21 07:57:20|506.98|502.98|506.94|502.94|507.08|503.08|506.88|502.88|17
1624262250000|2021-06-21 07:57:30|506.93|502.93|506.63|502.63|506.94|502.94|506.5|502.5|22
1624262260000|2021-06-21 07:57:40|506.62|502.62|506.61|502.61|506.66|502.66|506.49|502.49|14
1624262270000|2021-06-21 07:57:50|506.62|502.62|506.77|502.77|506.88|502.88|506.62|502.62|17
1624262280000|2021-06-21 07:58:00|506.76|502.76|506.51|502.51|506.76|502.76|506.51|502.51|18
1624262290000|2021-06-21 07:58:10|506.5|502.5|506.68|502.68|506.7|502.7|506.49|502.49|18
1624262300000|2021-06-21 07:58:20|506.71|502.71|506.95|502.95|506.95|502.95|506.58|502.58|23
1624262310000|2021-06-21 07:58:30|506.96|502.96|507.06|503.06|507.09|503.09|506.68|502.68|19
1624262320000|2021-06-21 07:58:40|507.05|503.05|507.33|503.33|507.42|503.42|507.04|503.04|17
1624262330000|2021-06-21 07:58:50|507.25|503.25|507.07|503.07|507.3|503.3|507.07|503.07|22
1624262340000|2021-06-21 07:59:00|507.05|503.05|507.09|503.09|507.09|503.09|507.03|503.03|16
1624262350000|2021-06-21 07:59:10|507.08|503.08|506.9|502.9|507.08|503.08|506.88|502.88|16
1624262360000|2021-06-21 07:59:20|506.91|502.91|507.05|503.05|507.07|503.07|506.91|502.91|21
1624262370000|2021-06-21 07:59:30|507.2|503.2|507.24|503.24|507.25|503.25|507.15|503.15|18
1624262380000|2021-06-21 07:59:40|507.25|503.25|507.21|503.21|507.37|503.37|507.21|503.21|11
1624262390000|2021-06-21 07:59:50|507.16|503.16|507.08|503.08|507.21|503.21|506.99|502.99|16
1624262400000|2021-06-21 08:00:00|507.1|503.1|507|503|507.1|503.1|507|503|13
1624262410000|2021-06-21 08:00:10|506.98|502.98|506.52|502.52|506.98|502.98|506.52|502.52|24
1624262420000|2021-06-21 08:00:20|506.48|502.48|506.74|502.74|506.76|502.76|506.37|502.37|23
1624262430000|2021-06-21 08:00:30|506.71|502.71|506.44|502.44|506.78|502.78|506.43|502.43|26
1624262440000|2021-06-21 08:00:40|506.43|502.43|506.25|502.25|506.45|502.45|506.25|502.25|13
1624262450000|2021-06-21 08:00:50|506.26|502.26|506.75|502.75|507.22|503.22|506.24|502.24|18
1624262460000|2021-06-21 08:01:00|506.66|502.66|506.23|502.23|506.66|502.66|506.21|502.21|25
1624262470000|2021-06-21 08:01:10|506.24|502.24|506.26|502.26|506.34|502.34|506.2|502.2|17
1624262480000|2021-06-21 08:01:20|506.29|502.29|506.09|502.09|506.29|502.29|506.08|502.08|22
1624262490000|2021-06-21 08:01:30|506.08|502.08|504.98|500.98|506.18|502.18|504.91|500.91|25
1624262500000|2021-06-21 08:01:40|504.86|500.86|505.22|501.22|505.38|501.38|504.86|500.86|25
1624262510000|2021-06-21 08:01:50|505.13|501.13|504.9|500.9|505.22|501.22|504.47|500.47|26
1624262520000|2021-06-21 08:02:00|504.78|500.78|504.87|500.87|504.95|500.95|504.78|500.78|19
1624262530000|2021-06-21 08:02:10|504.85|500.85|504.29|500.29|504.85|500.85|504.29|500.29|21
1624262540000|2021-06-21 08:02:20|504.36|500.36|504.06|500.06|504.36|500.36|504.06|500.06|22
1624262550000|2021-06-21 08:02:30|503.96|499.96|503.93|499.93|503.98|499.98|503.79|499.79|20
1624262560000|2021-06-21 08:02:40|503.94|499.94|504.21|500.21|504.53|500.53|503.94|499.94|25
1624262570000|2021-06-21 08:02:50|504.18|500.18|504.07|500.07|504.19|500.19|503.8|499.8|26
1624262580000|2021-06-21 08:03:00|504.05|500.05|504.52|500.52|504.65|500.65|503.97|499.97|25
1624262590000|2021-06-21 08:03:10|504.48|500.48|503.9|499.9|504.48|500.48|503.9|499.9|22
1624262600000|2021-06-21 08:03:20|503.94|499.94|503.74|499.74|503.94|499.94|503.57|499.57|24
1624262610000|2021-06-21 08:03:30|503.78|499.78|504.23|500.23|504.29|500.29|503.59|499.59|25
1624262620000|2021-06-21 08:03:40|504.21|500.21|504.86|500.86|505.05|501.05|504.16|500.16|26
1624262630000|2021-06-21 08:03:50|504.85|500.85|504.81|500.81|504.99|500.99|504.78|500.78|21
1624262640000|2021-06-21 08:04:00|504.8|500.8|505.32|501.32|505.34|501.34|504.8|500.8|24
1624262650000|2021-06-21 08:04:10|505.34|501.34|505.32|501.32|505.41|501.41|505.31|501.31|21
1624262660000|2021-06-21 08:04:20|505.31|501.31|504.82|500.82|505.33|501.33|504.74|500.74|25
1624262670000|2021-06-21 08:04:30|504.87|500.87|505.21|501.21|505.36|501.36|504.87|500.87|21
1624262680000|2021-06-21 08:04:40|505.18|501.18|505.11|501.11|505.19|501.19|505.05|501.05|19
1624262690000|2021-06-21 08:04:50|505.13|501.13|504.86|500.86|505.13|501.13|504.84|500.84|20
1624262700000|2021-06-21 08:05:00|504.85|500.85|504.02|500.02|504.86|500.86|504.02|500.02|24
1624262710000|2021-06-21 08:05:10|504.11|500.11|504.34|500.34|504.44|500.44|503.93|499.93|23
1624262720000|2021-06-21 08:05:20|504.09|500.09|503.98|499.98|504.19|500.19|503.97|499.97|19
1624262730000|2021-06-21 08:05:30|503.99|499.99|503.89|499.89|504.19|500.19|503.83|499.83|24
1624262740000|2021-06-21 08:05:40|503.88|499.88|504.34|500.34|504.35|500.35|503.88|499.88|19
1624262750000|2021-06-21 08:05:50|504.35|500.35|504.22|500.22|504.59|500.59|504.22|500.22|22
1624262760000|2021-06-21 08:06:00|504.2|500.2|504.62|500.62|504.62|500.62|504.2|500.2|24
1624262770000|2021-06-21 08:06:10|504.6|500.6|505.03|501.03|505.03|501.03|504.59|500.59|22
1624262780000|2021-06-21 08:06:20|505.23|501.23|505.53|501.53|505.74|501.74|505.05|501.05|24
1624262790000|2021-06-21 08:06:30|505.52|501.52|505.96|501.96|506.05|502.05|505.1|501.1|18
1624262800000|2021-06-21 08:06:40|505.93|501.93|505.71|501.71|505.93|501.93|505.71|501.71|19
1624262810000|2021-06-21 08:06:50|505.73|501.73|506.28|502.28|506.28|502.28|505.71|501.71|24
1624262820000|2021-06-21 08:07:00|506.34|502.34|506.51|502.51|506.65|502.65|506.31|502.31|25
1624262830000|2021-06-21 08:07:10|506.52|502.52|506.76|502.76|506.76|502.76|506.52|502.52|18
1624262840000|2021-06-21 08:07:20|506.74|502.74|506.55|502.55|506.74|502.74|506.55|502.55|23
1624262850000|2021-06-21 08:07:30|506.56|502.56|506.68|502.68|506.7|502.7|506.24|502.24|24
1624262860000|2021-06-21 08:07:40|506.69|502.69|507.39|503.39|507.45|503.45|506.69|502.69|24
1624262870000|2021-06-21 08:07:50|507.4|503.4|507.12|503.12|507.42|503.42|507.12|503.12|19
1624262880000|2021-06-21 08:08:00|507.16|503.16|506.91|502.91|507.16|503.16|506.81|502.81|22
1624262890000|2021-06-21 08:08:10|506.89|502.89|506.78|502.78|506.89|502.89|506.71|502.71|20
1624262900000|2021-06-21 08:08:20|506.76|502.76|506.83|502.83|506.83|502.83|506.74|502.74|10
1624262910000|2021-06-21 08:08:30|506.84|502.84|506.89|502.89|506.89|502.89|506.84|502.84|4
1624262920000|2021-06-21 08:08:40|506.87|502.87|506.72|502.72|506.87|502.87|506.72|502.72|11
1624262930000|2021-06-21 08:08:50|506.7|502.7|506.43|502.43|506.7|502.7|506.36|502.36|12
1624262940000|2021-06-21 08:09:00|506.45|502.45|506.48|502.48|506.53|502.53|506.26|502.26|18
1624262950000|2021-06-21 08:09:10|506.47|502.47|506.41|502.41|506.48|502.48|506.38|502.38|6
1624262960000|2021-06-21 08:09:20|506.58|502.58|506.69|502.69|506.73|502.73|506.49|502.49|16
1624262970000|2021-06-21 08:09:30|506.72|502.72|507.35|503.35|507.35|503.35|506.64|502.64|28
1624262980000|2021-06-21 08:09:40|507.51|503.51|507.55|503.55|507.59|503.59|507.28|503.28|25
1624262990000|2021-06-21 08:09:50|507.53|503.53|507.33|503.33|507.53|503.53|507.21|503.21|19
1624263000000|2021-06-21 08:10:00|507.34|503.34|507.3|503.3|507.41|503.41|507.16|503.16|21
1624263010000|2021-06-21 08:10:10|507.2|503.2|506.94|502.94|507.24|503.24|506.94|502.94|10
1624263020000|2021-06-21 08:10:20|506.92|502.92|506.36|502.36|506.92|502.92|506.36|502.36|21
1624263030000|2021-06-21 08:10:30|506.34|502.34|506.84|502.84|506.88|502.88|506.33|502.33|20
1624263040000|2021-06-21 08:10:40|506.85|502.85|506.69|502.69|507.04|503.04|506.68|502.68|20
1624263050000|2021-06-21 08:10:50|506.65|502.65|506.7|502.7|506.73|502.73|506.64|502.64|17
1624263060000|2021-06-21 08:11:00|506.73|502.73|506.49|502.49|506.73|502.73|506.49|502.49|16
1624263070000|2021-06-21 08:11:10|506.5|502.5|506.23|502.23|506.5|502.5|506.22|502.22|16
1624263080000|2021-06-21 08:11:20|506.22|502.22|506.16|502.16|506.22|502.22|506.14|502.14|15
1624263090000|2021-06-21 08:11:30|506.13|502.13|506.15|502.15|506.2|502.2|506.13|502.13|18
1624263100000|2021-06-21 08:11:40|506.12|502.12|506.11|502.11|506.15|502.15|506.06|502.06|18
1624263110000|2021-06-21 08:11:50|506.16|502.16|506.01|502.01|506.18|502.18|505.99|501.99|18
1624263120000|2021-06-21 08:12:00|506|502|506.27|502.27|506.36|502.36|506|502|20
1624263130000|2021-06-21 08:12:10|506.4|502.4|506.72|502.72|506.72|502.72|506.22|502.22|15
1624263140000|2021-06-21 08:12:20|506.59|502.59|506.24|502.24|506.62|502.62|506.16|502.16|27
1624263150000|2021-06-21 08:12:30|506.28|502.28|506.29|502.29|506.33|502.33|506.16|502.16|22
1624263160000|2021-06-21 08:12:40|506.28|502.28|506.92|502.92|506.98|502.98|506.28|502.28|23
1624263170000|2021-06-21 08:12:50|506.91|502.91|507.4|503.4|507.4|503.4|506.91|502.91|14
1624263180000|2021-06-21 08:13:00|507.41|503.41|507.18|503.18|507.41|503.41|507.07|503.07|18
1624263190000|2021-06-21 08:13:10|507.22|503.22|507.49|503.49|507.52|503.52|507.22|503.22|18
1624263200000|2021-06-21 08:13:20|507.5|503.5|508.08|504.08|508.09|504.09|507.5|503.5|18
1624263210000|2021-06-21 08:13:30|508.17|504.17|508.74|504.74|508.74|504.74|508.07|504.07|23
1624263220000|2021-06-21 08:13:40|508.77|504.77|508.65|504.65|508.77|504.77|508.62|504.62|23
1624263230000|2021-06-21 08:13:50|508.67|504.67|508.82|504.82|508.92|504.92|508.67|504.67|19
1624263240000|2021-06-21 08:14:00|508.8|504.8|508.66|504.66|508.8|504.8|508.58|504.58|19
1624263250000|2021-06-21 08:14:10|508.63|504.63|508.74|504.74|508.75|504.75|508.55|504.55|17
1624263260000|2021-06-21 08:14:20|508.75|504.75|508.89|504.89|508.93|504.93|508.65|504.65|16
1624263270000|2021-06-21 08:14:30|508.88|504.88|510.01|506.01|510.01|506.01|508.82|504.82|25
1624263280000|2021-06-21 08:14:40|510|506|509.96|505.96|510.07|506.07|509.91|505.91|14
1624263290000|2021-06-21 08:14:50|509.97|505.97|509.74|505.74|509.99|505.99|509.69|505.69|23
1624263300000|2021-06-21 08:15:00|509.69|505.69|509.52|505.52|509.77|505.77|509.52|505.52|15
1624263310000|2021-06-21 08:15:10|509.53|505.53|509.74|505.74|509.92|505.92|509.53|505.53|21
1624263320000|2021-06-21 08:15:20|509.88|505.88|510.32|506.32|510.55|506.55|509.74|505.74|27
1624263330000|2021-06-21 08:15:30|510.4|506.4|510.24|506.24|510.56|506.56|510.23|506.23|26
1624263340000|2021-06-21 08:15:40|510.25|506.25|510.4|506.4|510.4|506.4|510.23|506.23|13
1624263350000|2021-06-21 08:15:50|510.37|506.37|510.39|506.39|510.39|506.39|510.21|506.21|14
1624263360000|2021-06-21 08:16:00|510.46|506.46|510.38|506.38|510.5|506.5|510.37|506.37|19
1624263370000|2021-06-21 08:16:10|510.33|506.33|510|506|510.33|506.33|510|506|21
1624263380000|2021-06-21 08:16:20|509.99|505.99|510.49|506.49|510.57|506.57|509.91|505.91|25
1624263390000|2021-06-21 08:16:30|510.56|506.56|510.42|506.42|510.58|506.58|510.33|506.33|26
1624263400000|2021-06-21 08:16:40|510.4|506.4|510.5|506.5|510.74|506.74|510.38|506.38|24
1624263410000|2021-06-21 08:16:50|510.51|506.51|510.33|506.33|510.51|506.51|510.21|506.21|26
1624263420000|2021-06-21 08:17:00|510.31|506.31|509.97|505.97|510.34|506.34|509.95|505.95|20
1624263430000|2021-06-21 08:17:10|509.96|505.96|509.45|505.45|509.99|505.99|509.45|505.45|15
1624263440000|2021-06-21 08:17:20|509.44|505.44|509.45|505.45|509.54|505.54|509.44|505.44|13
1624263450000|2021-06-21 08:17:30|509.4|505.4|509.54|505.54|509.57|505.57|509.16|505.16|21
1624263460000|2021-06-21 08:17:40|509.52|505.52|509.03|505.03|509.57|505.57|509.02|505.02|22
1624263470000|2021-06-21 08:17:50|509.04|505.04|509.12|505.12|509.12|505.12|509.01|505.01|16
1624263480000|2021-06-21 08:18:00|509.1|505.1|509.29|505.29|509.34|505.34|509.04|505.04|23
1624263490000|2021-06-21 08:18:10|509.27|505.27|509.07|505.07|509.27|505.27|509.05|505.05|16
1624263500000|2021-06-21 08:18:20|509.02|505.02|508.81|504.81|509.03|505.03|508.76|504.76|22
1624263510000|2021-06-21 08:18:30|508.8|504.8|508.45|504.45|508.81|504.81|508.41|504.41|26
1624263520000|2021-06-21 08:18:40|508.43|504.43|507.99|503.99|508.43|504.43|507.97|503.97|22
1624263530000|2021-06-21 08:18:50|507.98|503.98|508.18|504.18|508.19|504.19|507.85|503.85|23
1624263540000|2021-06-21 08:19:00|508.17|504.17|507.78|503.78|508.17|504.17|507.78|503.78|13
1624263550000|2021-06-21 08:19:10|507.79|503.79|507.84|503.84|507.84|503.84|507.68|503.68|7
1624263560000|2021-06-21 08:19:20|507.86|503.86|508.25|504.25|508.36|504.36|507.86|503.86|22
1624263570000|2021-06-21 08:19:30|508.27|504.27|508.02|504.02|508.29|504.29|508.02|504.02|27
1624263580000|2021-06-21 08:19:40|508.03|504.03|508.01|504.01|508.08|504.08|507.97|503.97|17
1624263590000|2021-06-21 08:19:50|508.02|504.02|508.01|504.01|508.06|504.06|508.01|504.01|11
1624263600000|2021-06-21 08:20:00|507.97|503.97|507.97|503.97|508.17|504.17|507.97|503.97|20
1624263610000|2021-06-21 08:20:10|507.94|503.94|508.16|504.16|508.16|504.16|507.92|503.92|10
1624263620000|2021-06-21 08:20:20|508.27|504.27|508.31|504.31|508.35|504.35|508.27|504.27|17
1624263630000|2021-06-21 08:20:30|508.3|504.3|508.08|504.08|508.37|504.37|508.08|504.08|12
1624263640000|2021-06-21 08:20:40|508.07|504.07|508.38|504.38|508.38|504.38|508.01|504.01|18
1624263650000|2021-06-21 08:20:50|508.45|504.45|508.3|504.3|508.45|504.45|508.28|504.28|16
1624263660000|2021-06-21 08:21:00|508.32|504.32|508.47|504.47|508.47|504.47|508.31|504.31|19
1624263670000|2021-06-21 08:21:10|508.61|504.61|508.64|504.64|508.7|504.7|508.49|504.49|8
1624263680000|2021-06-21 08:21:20|508.78|504.78|508.7|504.7|508.91|504.91|508.7|504.7|14
1624263690000|2021-06-21 08:21:30|508.68|504.68|508.54|504.54|508.69|504.69|508.47|504.47|11
1624263700000|2021-06-21 08:21:40|508.51|504.51|508.75|504.75|508.75|504.75|508.49|504.49|17
1624263710000|2021-06-21 08:21:50|508.77|504.77|508.68|504.68|508.79|504.79|508.67|504.67|15
1624263720000|2021-06-21 08:22:00|508.62|504.62|508.26|504.26|508.62|504.62|508.22|504.22|17
1624263730000|2021-06-21 08:22:10|508.25|504.25|508.16|504.16|508.25|504.25|508.06|504.06|12
1624263740000|2021-06-21 08:22:20|508.1|504.1|508|504|508.22|504.22|507.94|503.94|16
1624263750000|2021-06-21 08:22:30|508.01|504.01|508.35|504.35|508.35|504.35|508.01|504.01|17
1624263760000|2021-06-21 08:22:40|508.34|504.34|508.2|504.2|508.34|504.34|508.12|504.12|14
1624263770000|2021-06-21 08:22:50|508.21|504.21|508.32|504.32|508.35|504.35|508.21|504.21|9
1624263780000|2021-06-21 08:23:00|508.35|504.35|508.67|504.67|508.87|504.87|508.35|504.35|22
1624263790000|2021-06-21 08:23:10|508.63|504.63|508.75|504.75|508.76|504.76|508.48|504.48|17
1624263800000|2021-06-21 08:23:20|508.79|504.79|508.81|504.81|508.95|504.95|508.79|504.79|19
1624263810000|2021-06-21 08:23:30|508.77|504.77|508.62|504.62|508.77|504.77|508.6|504.6|18
1624263820000|2021-06-21 08:23:40|508.65|504.65|508.75|504.75|508.81|504.81|508.61|504.61|17
1624263830000|2021-06-21 08:23:50|508.74|504.74|508.56|504.56|508.81|504.81|508.55|504.55|15
1624263840000|2021-06-21 08:24:00|508.46|504.46|508.62|504.62|508.68|504.68|508.46|504.46|18
1624263850000|2021-06-21 08:24:10|508.61|504.61|508.78|504.78|508.81|504.81|508.61|504.61|20
1624263860000|2021-06-21 08:24:20|508.79|504.79|508.78|504.78|508.82|504.82|508.78|504.78|9
1624263870000|2021-06-21 08:24:30|508.77|504.77|508.64|504.64|508.8|504.8|508.63|504.63|14
1624263880000|2021-06-21 08:24:40|508.6|504.6|508.62|504.62|508.66|504.66|508.55|504.55|14
1624263890000|2021-06-21 08:24:50|508.63|504.63|508.75|504.75|508.76|504.76|508.59|504.59|12
1624263900000|2021-06-21 08:25:00|508.8|504.8|508.61|504.61|508.8|504.8|508.59|504.59|12
1624263910000|2021-06-21 08:25:10|508.57|504.57|508.43|504.43|508.57|504.57|508.43|504.43|7
1624263920000|2021-06-21 08:25:20|508.5|504.5|508.48|504.48|508.5|504.5|508.48|504.48|5
1624263930000|2021-06-21 08:25:30|508.49|504.49|508.54|504.54|508.55|504.55|508.29|504.29|10
1624263940000|2021-06-21 08:25:40|508.55|504.55|508.5|504.5|508.64|504.64|508.39|504.39|15
1624263950000|2021-06-21 08:25:50|508.49|504.49|508.53|504.53|508.58|504.58|508.38|504.38|12
1624263960000|2021-06-21 08:26:00|508.43|504.43|508.25|504.25|508.5|504.5|508.25|504.25|21
1624263970000|2021-06-21 08:26:10|508.17|504.17|507.63|503.63|508.18|504.18|507.63|503.63|16
1624263980000|2021-06-21 08:26:20|507.66|503.66|507.76|503.76|507.91|503.91|507.66|503.66|23
1624263990000|2021-06-21 08:26:30|507.8|503.8|507.66|503.66|507.83|503.83|507.66|503.66|18
1624264000000|2021-06-21 08:26:40|507.62|503.62|507.54|503.54|507.64|503.64|507.54|503.54|8
1624264010000|2021-06-21 08:26:50|507.53|503.53|507.53|503.53|507.62|503.62|507.49|503.49|25
1624264020000|2021-06-21 08:27:00|507.46|503.46|507.31|503.31|507.48|503.48|507.31|503.31|24
1624264030000|2021-06-21 08:27:10|507.29|503.29|507.37|503.37|507.39|503.39|507.27|503.27|16
1624264040000|2021-06-21 08:27:20|507.38|503.38|507.19|503.19|507.38|503.38|507.19|503.19|15
1624264050000|2021-06-21 08:27:30|507.15|503.15|507.01|503.01|507.23|503.23|507.01|503.01|17
1624264060000|2021-06-21 08:27:40|507.07|503.07|506.97|502.97|507.07|503.07|506.86|502.86|21
1624264070000|2021-06-21 08:27:50|506.98|502.98|506.9|502.9|507.04|503.04|506.85|502.85|22
1624264080000|2021-06-21 08:28:00|506.89|502.89|507.15|503.15|507.15|503.15|506.87|502.87|20
1624264090000|2021-06-21 08:28:10|507.16|503.16|507.48|503.48|507.49|503.49|507.15|503.15|20
1624264100000|2021-06-21 08:28:20|507.46|503.46|507.51|503.51|507.51|503.51|507.36|503.36|18
1624264110000|2021-06-21 08:28:30|507.52|503.52|507.51|503.51|507.53|503.53|507.42|503.42|13
1624264120000|2021-06-21 08:28:40|507.45|503.45|507.44|503.44|507.51|503.51|507.39|503.39|19
1624264130000|2021-06-21 08:28:50|507.45|503.45|507.45|503.45|507.47|503.47|507.43|503.43|11
1624264140000|2021-06-21 08:29:00|507.44|503.44|507.67|503.67|507.69|503.69|507.43|503.43|11
1624264150000|2021-06-21 08:29:10|507.7|503.7|507.64|503.64|507.7|503.7|507.52|503.52|16
1624264160000|2021-06-21 08:29:20|507.65|503.65|507.65|503.65|507.66|503.66|507.65|503.65|3
1624264170000|2021-06-21 08:29:30|507.66|503.66|507.82|503.82|507.85|503.85|507.66|503.66|13
1624264180000|2021-06-21 08:29:40|507.83|503.83|507.79|503.79|507.83|503.83|507.78|503.78|9
1624264190000|2021-06-21 08:29:50|507.78|503.78|507.84|503.84|507.91|503.91|507.76|503.76|17
1624264200000|2021-06-21 08:30:00|507.83|503.83|507.51|503.51|507.84|503.84|507.51|503.51|18
1624264210000|2021-06-21 08:30:10|507.5|503.5|507.18|503.18|507.51|503.51|507.18|503.18|17
1624264220000|2021-06-21 08:30:20|507.16|503.16|506.71|502.71|507.16|503.16|506.63|502.63|17
1624264230000|2021-06-21 08:30:30|506.73|502.73|506.32|502.32|506.78|502.78|506.24|502.24|24
1624264240000|2021-06-21 08:30:40|506.31|502.31|505.74|501.74|506.31|502.31|505.74|501.74|21
1624264250000|2021-06-21 08:30:50|505.79|501.79|506.25|502.25|506.3|502.3|505.77|501.77|21
1624264260000|2021-06-21 08:31:00|506.27|502.27|506.05|502.05|506.4|502.4|506.05|502.05|25
1624264270000|2021-06-21 08:31:10|506.01|502.01|505.9|501.9|506.02|502.02|505.9|501.9|14
1624264280000|2021-06-21 08:31:20|505.88|501.88|505.64|501.64|505.89|501.89|505.6|501.6|20
1624264290000|2021-06-21 08:31:30|505.65|501.65|505.78|501.78|505.86|501.86|505.65|501.65|22
1624264300000|2021-06-21 08:31:40|505.82|501.82|505.73|501.73|505.91|501.91|505.72|501.72|23
1624264310000|2021-06-21 08:31:50|505.75|501.75|505.6|501.6|505.76|501.76|505.5|501.5|25
1624264320000|2021-06-21 08:32:00|505.59|501.59|505.64|501.64|505.73|501.73|505.59|501.59|16
1624264330000|2021-06-21 08:32:10|505.65|501.65|505.67|501.67|505.67|501.67|505.57|501.57|19
1624264340000|2021-06-21 08:32:20|505.66|501.66|505.67|501.67|505.67|501.67|505.64|501.64|11
1624264350000|2021-06-21 08:32:30|505.68|501.68|505.78|501.78|505.81|501.81|505.68|501.68|14
1624264360000|2021-06-21 08:32:40|505.77|501.77|505.71|501.71|505.77|501.77|505.71|501.71|14
1624264370000|2021-06-21 08:32:50|505.7|501.7|505.64|501.64|505.73|501.73|505.63|501.63|13
1624264380000|2021-06-21 08:33:00|505.63|501.63|505.69|501.69|505.72|501.72|505.63|501.63|13
1624264390000|2021-06-21 08:33:10|505.7|501.7|505.73|501.73|505.74|501.74|505.65|501.65|18
1624264400000|2021-06-21 08:33:20|505.69|501.69|505.72|501.72|505.76|501.76|505.69|501.69|14
1624264410000|2021-06-21 08:33:30|505.75|501.75|505.83|501.83|505.83|501.83|505.75|501.75|16
1624264420000|2021-06-21 08:33:40|505.82|501.82|505.72|501.72|505.83|501.83|505.69|501.69|17
1624264430000|2021-06-21 08:33:50|505.69|501.69|505.58|501.58|505.73|501.73|505.58|501.58|9
1624264440000|2021-06-21 08:34:00|505.63|501.63|505.12|501.12|505.63|501.63|505.12|501.12|21
1624264450000|2021-06-21 08:34:10|505.07|501.07|505.09|501.09|505.09|501.09|504.97|500.97|20
1624264460000|2021-06-21 08:34:20|505.1|501.1|505.04|501.04|505.13|501.13|505.03|501.03|17
1624264470000|2021-06-21 08:34:30|505.06|501.06|505.26|501.26|505.29|501.29|505.04|501.04|16
1624264480000|2021-06-21 08:34:40|505.24|501.24|505.22|501.22|505.31|501.31|505.1|501.1|24
1624264490000|2021-06-21 08:34:50|505.2|501.2|504.7|500.7|505.2|501.2|504.59|500.59|19
1624264500000|2021-06-21 08:35:00|504.68|500.68|504.69|500.69|504.75|500.75|504.61|500.61|20
1624264510000|2021-06-21 08:35:10|504.63|500.63|503.87|499.87|504.63|500.63|503.84|499.84|24
1624264520000|2021-06-21 08:35:20|503.92|499.92|504.07|500.07|504.07|500.07|503.82|499.82|24
1624264530000|2021-06-21 08:35:30|504.08|500.08|503.86|499.86|504.09|500.09|503.86|499.86|17
1624264540000|2021-06-21 08:35:40|503.88|499.88|503.95|499.95|504|500|503.85|499.85|22
1624264550000|2021-06-21 08:35:50|503.93|499.93|503.64|499.64|503.93|499.93|503.64|499.64|19
1624264560000|2021-06-21 08:36:00|503.66|499.66|502.57|498.57|503.68|499.68|502.57|498.57|22
1624264570000|2021-06-21 08:36:10|502.69|498.69|503.22|499.22|503.54|499.54|502.68|498.68|23
1624264580000|2021-06-21 08:36:20|503.26|499.26|503.29|499.29|503.33|499.33|503.23|499.23|18
1624264590000|2021-06-21 08:36:30|503.35|499.35|503.61|499.61|503.63|499.63|503.35|499.35|26
1624264600000|2021-06-21 08:36:40|503.63|499.63|503.98|499.98|503.98|499.98|503.63|499.63|24
1624264610000|2021-06-21 08:36:50|503.94|499.94|503.46|499.46|503.94|499.94|503.43|499.43|22
1624264620000|2021-06-21 08:37:00|503.45|499.45|503.85|499.85|503.85|499.85|503.45|499.45|24
1624264630000|2021-06-21 08:37:10|503.77|499.77|503.99|499.99|503.99|499.99|503.76|499.76|23
1624264640000|2021-06-21 08:37:20|504.03|500.03|504.34|500.34|504.34|500.34|504.02|500.02|18
1624264650000|2021-06-21 08:37:30|504.33|500.33|504.27|500.27|504.37|500.37|504.26|500.26|17
1624264660000|2021-06-21 08:37:40|504.29|500.29|504.14|500.14|504.29|500.29|504.09|500.09|19
1624264670000|2021-06-21 08:37:50|504.17|500.17|504.42|500.42|504.44|500.44|504.15|500.15|18
1624264680000|2021-06-21 08:38:00|504.45|500.45|504.92|500.92|505.07|501.07|504.42|500.42|20
1624264690000|2021-06-21 08:38:10|504.9|500.9|505.04|501.04|505.05|501.05|504.78|500.78|15
1624264700000|2021-06-21 08:38:20|505.2|501.2|506.01|502.01|506.01|502.01|505.17|501.17|24
1624264710000|2021-06-21 08:38:30|506.02|502.02|506.57|502.57|506.67|502.67|506.02|502.02|20
1624264720000|2021-06-21 08:38:40|506.53|502.53|505.36|501.36|506.53|502.53|505.32|501.32|23
1624264730000|2021-06-21 08:38:50|505.31|501.31|505.26|501.26|505.31|501.31|505.17|501.17|23
1624264740000|2021-06-21 08:39:00|505.28|501.28|505.32|501.32|505.39|501.39|505.27|501.27|21
1624264750000|2021-06-21 08:39:10|505.31|501.31|505.39|501.39|505.42|501.42|505.31|501.31|16
1624264760000|2021-06-21 08:39:20|505.4|501.4|505.33|501.33|505.42|501.42|505.19|501.19|15
1624264770000|2021-06-21 08:39:30|505.3|501.3|505.27|501.27|505.3|501.3|505.19|501.19|8
1624264780000|2021-06-21 08:39:40|505.25|501.25|505.49|501.49|505.49|501.49|505.25|501.25|11
1624264790000|2021-06-21 08:39:50|505.5|501.5|505.9|501.9|505.9|501.9|505.5|501.5|12
1624264800000|2021-06-21 08:40:00|505.88|501.88|505.71|501.71|505.88|501.88|505.71|501.71|19
1624264810000|2021-06-21 08:40:10|505.75|501.75|505.94|501.94|505.96|501.96|505.72|501.72|18
1624264820000|2021-06-21 08:40:20|505.93|501.93|505.83|501.83|505.93|501.93|505.77|501.77|21
1624264830000|2021-06-21 08:40:30|505.81|501.81|506.04|502.04|506.04|502.04|505.78|501.78|18
1624264840000|2021-06-21 08:40:40|506.03|502.03|505.92|501.92|506.03|502.03|505.89|501.89|10
1624264850000|2021-06-21 08:40:50|506.01|502.01|506.44|502.44|506.44|502.44|505.98|501.98|18
1624264860000|2021-06-21 08:41:00|506.38|502.38|506.77|502.77|506.91|502.91|506.38|502.38|21
1624264870000|2021-06-21 08:41:10|506.72|502.72|506.9|502.9|506.92|502.92|506.57|502.57|19
1624264880000|2021-06-21 08:41:20|506.91|502.91|506.82|502.82|507.08|503.08|506.81|502.81|21
1624264890000|2021-06-21 08:41:30|506.79|502.79|506.89|502.89|506.98|502.98|506.75|502.75|17
1624264900000|2021-06-21 08:41:40|506.95|502.95|506.71|502.71|506.98|502.98|506.71|502.71|18
1624264910000|2021-06-21 08:41:50|506.72|502.72|506.48|502.48|506.72|502.72|506.46|502.46|16
1624264920000|2021-06-21 08:42:00|506.47|502.47|505.33|501.33|506.47|502.47|505.33|501.33|24
1624264930000|2021-06-21 08:42:10|505.25|501.25|505.33|501.33|506.15|502.15|505.24|501.24|21
1624264940000|2021-06-21 08:42:20|505.32|501.32|504.8|500.8|505.32|501.32|504.8|500.8|17
1624264950000|2021-06-21 08:42:30|504.76|500.76|504.33|500.33|504.76|500.76|504.33|500.33|24
1624264960000|2021-06-21 08:42:40|504.34|500.34|504.08|500.08|504.34|500.34|504.08|500.08|21
1624264970000|2021-06-21 08:42:50|504.07|500.07|504|500|504.07|500.07|503.77|499.77|20
1624264980000|2021-06-21 08:43:00|504.06|500.06|504.25|500.25|504.53|500.53|504.05|500.05|24
1624264990000|2021-06-21 08:43:10|504.26|500.26|504.29|500.29|504.34|500.34|504.18|500.18|21
1624265000000|2021-06-21 08:43:20|504.32|500.32|504.84|500.84|504.84|500.84|504.31|500.31|24
1624265010000|2021-06-21 08:43:30|504.81|500.81|504.7|500.7|504.99|500.99|504.69|500.69|23
1624265020000|2021-06-21 08:43:40|504.72|500.72|504.97|500.97|504.97|500.97|504.71|500.71|18
1624265030000|2021-06-21 08:43:50|504.96|500.96|504.96|500.96|504.98|500.98|504.96|500.96|17
1624265040000|2021-06-21 08:44:00|504.95|500.95|504.53|500.53|504.95|500.95|504.52|500.52|21
1624265050000|2021-06-21 08:44:10|504.52|500.52|504.37|500.37|504.52|500.52|504.37|500.37|13
1624265060000|2021-06-21 08:44:20|504.38|500.38|504.57|500.57|504.58|500.58|504.35|500.35|18
1624265070000|2021-06-21 08:44:30|504.58|500.58|504.26|500.26|504.61|500.61|504.26|500.26|21
1624265080000|2021-06-21 08:44:40|504.27|500.27|504.47|500.47|504.47|500.47|504.23|500.23|21
1624265090000|2021-06-21 08:44:50|504.48|500.48|504.66|500.66|504.66|500.66|504.47|500.47|9
1624265100000|2021-06-21 08:45:00|504.63|500.63|504.34|500.34|504.64|500.64|504.32|500.32|15
1624265110000|2021-06-21 08:45:10|504.35|500.35|504.05|500.05|504.35|500.35|504.05|500.05|19
1624265120000|2021-06-21 08:45:20|504.06|500.06|504.03|500.03|504.14|500.14|503.96|499.96|19
1624265130000|2021-06-21 08:45:30|504.01|500.01|504.43|500.43|504.46|500.46|504.01|500.01|23
1624265140000|2021-06-21 08:45:40|504.42|500.42|504.8|500.8|504.8|500.8|504.37|500.37|12
1624265150000|2021-06-21 08:45:50|504.92|500.92|504.94|500.94|505.07|501.07|504.58|500.58|16
1624265160000|2021-06-21 08:46:00|504.87|500.87|505.58|501.58|505.61|501.61|504.86|500.86|18
1624265170000|2021-06-21 08:46:10|505.6|501.6|505.72|501.72|505.76|501.76|505.6|501.6|15
1624265180000|2021-06-21 08:46:20|505.74|501.74|506.03|502.03|506.1|502.1|505.72|501.72|15
1624265190000|2021-06-21 08:46:30|506.02|502.02|505.97|501.97|506.02|502.02|505.81|501.81|20
1624265200000|2021-06-21 08:46:40|505.99|501.99|506.23|502.23|506.23|502.23|505.99|501.99|21
1624265210000|2021-06-21 08:46:50|506.22|502.22|506.49|502.49|506.56|502.56|506.22|502.22|23
1624265220000|2021-06-21 08:47:00|506.46|502.46|506.38|502.38|506.46|502.46|506.27|502.27|19
1624265230000|2021-06-21 08:47:10|506.41|502.41|506.57|502.57|506.57|502.57|506.41|502.41|18
1624265240000|2021-06-21 08:47:20|506.37|502.37|507.04|503.04|507.14|503.14|506.37|502.37|19
1624265250000|2021-06-21 08:47:30|507.05|503.05|507.29|503.29|507.3|503.3|507.05|503.05|12
1624265260000|2021-06-21 08:47:40|507.3|503.3|507.01|503.01|507.5|503.5|507.01|503.01|19
1624265270000|2021-06-21 08:47:50|507|503|507.06|503.06|507.08|503.08|506.99|502.99|17
1624265280000|2021-06-21 08:48:00|507.07|503.07|507.14|503.14|507.26|503.26|507.04|503.04|15
1624265290000|2021-06-21 08:48:10|507.15|503.15|506.92|502.92|507.18|503.18|506.92|502.92|15
1624265300000|2021-06-21 08:48:20|506.9|502.9|506.58|502.58|506.9|502.9|506.58|502.58|16
1624265310000|2021-06-21 08:48:30|506.6|502.6|506.45|502.45|506.6|502.6|506.42|502.42|17
1624265320000|2021-06-21 08:48:40|506.44|502.44|506.38|502.38|506.54|502.54|506.37|502.37|21
1624265330000|2021-06-21 08:48:50|506.37|502.37|506.31|502.31|506.38|502.38|506.31|502.31|11
1624265340000|2021-06-21 08:49:00|506.32|502.32|506.03|502.03|506.35|502.35|506.01|502.01|16
1624265350000|2021-06-21 08:49:10|505.99|501.99|506.11|502.11|506.11|502.11|505.92|501.92|20
1624265360000|2021-06-21 08:49:20|506.22|502.22|506.56|502.56|506.57|502.57|506.21|502.21|21
1624265370000|2021-06-21 08:49:30|506.58|502.58|506.45|502.45|506.6|502.6|506.45|502.45|22
1624265380000|2021-06-21 08:49:40|506.54|502.54|506.31|502.31|506.54|502.54|506.27|502.27|15
1624265390000|2021-06-21 08:49:50|506.28|502.28|506.05|502.05|506.28|502.28|505.88|501.88|16
1624265400000|2021-06-21 08:50:00|505.97|501.97|505.8|501.8|506.01|502.01|505.45|501.45|17
1624265410000|2021-06-21 08:50:10|506.13|502.13|506.14|502.14|506.15|502.15|505.69|501.69|18
1624265420000|2021-06-21 08:50:20|506.18|502.18|506.34|502.34|506.39|502.39|506.18|502.18|17
1624265430000|2021-06-21 08:50:30|506.38|502.38|506.33|502.33|506.51|502.51|506.3|502.3|20
1624265440000|2021-06-21 08:50:40|506.32|502.32|506.34|502.34|506.34|502.34|506.24|502.24|17
1624265450000|2021-06-21 08:50:50|506.33|502.33|506.2|502.2|506.37|502.37|506.2|502.2|18
1624265460000|2021-06-21 08:51:00|506.26|502.26|506.59|502.59|506.62|502.62|506.26|502.26|16
1624265470000|2021-06-21 08:51:10|506.58|502.58|506.39|502.39|506.6|502.6|506.39|502.39|16
1624265480000|2021-06-21 08:51:20|506.49|502.49|506.27|502.27|506.59|502.59|506.27|502.27|20
1624265490000|2021-06-21 08:51:30|506.36|502.36|506.5|502.5|506.53|502.53|506.36|502.36|17
1624265500000|2021-06-21 08:51:40|506.48|502.48|506.5|502.5|506.53|502.53|506.44|502.44|20
1624265510000|2021-06-21 08:51:50|506.51|502.51|506.52|502.52|506.53|502.53|506.51|502.51|5
1624265520000|2021-06-21 08:52:00|506.58|502.58|506.5|502.5|506.58|502.58|506.5|502.5|9
1624265530000|2021-06-21 08:52:10|506.51|502.51|506.19|502.19|506.55|502.55|506.06|502.06|18
1624265540000|2021-06-21 08:52:20|506.18|502.18|505.91|501.91|506.18|502.18|505.73|501.73|18
1624265550000|2021-06-21 08:52:30|505.74|501.74|505.7|501.7|505.91|501.91|505.68|501.68|11
1624265560000|2021-06-21 08:52:40|505.68|501.68|505.42|501.42|505.72|501.72|505.42|501.42|21
1624265570000|2021-06-21 08:52:50|505.22|501.22|504.87|500.87|505.22|501.22|504.85|500.85|18
1624265580000|2021-06-21 08:53:00|504.86|500.86|504.79|500.79|504.93|500.93|504.76|500.76|14
1624265590000|2021-06-21 08:53:10|504.8|500.8|504.17|500.17|504.8|500.8|504.13|500.13|17
1624265600000|2021-06-21 08:53:20|504.18|500.18|503.92|499.92|504.18|500.18|503.92|499.92|13
1624265610000|2021-06-21 08:53:30|504.05|500.05|504.04|500.04|504.27|500.27|504.03|500.03|18
1624265620000|2021-06-21 08:53:40|504.06|500.06|504.5|500.5|504.51|500.51|504|500|23
1624265630000|2021-06-21 08:53:50|504.47|500.47|504.38|500.38|504.53|500.53|504.27|500.27|21
1624265640000|2021-06-21 08:54:00|504.34|500.34|503.94|499.94|504.36|500.36|503.94|499.94|24
1624265650000|2021-06-21 08:54:10|503.87|499.87|504.07|500.07|504.1|500.1|503.87|499.87|18
1624265660000|2021-06-21 08:54:20|504.08|500.08|504.46|500.46|504.46|500.46|504.05|500.05|20
1624265670000|2021-06-21 08:54:30|504.48|500.48|504.47|500.47|504.5|500.5|504.45|500.45|13
1624265680000|2021-06-21 08:54:40|504.49|500.49|504.59|500.59|504.62|500.62|504.46|500.46|8
1624265690000|2021-06-21 08:54:50|504.68|500.68|504.73|500.73|504.79|500.79|504.68|500.68|11
1624265700000|2021-06-21 08:55:00|504.74|500.74|504.36|500.36|504.74|500.74|504.35|500.35|16
1624265710000|2021-06-21 08:55:10|504.35|500.35|504.33|500.33|504.35|500.35|504.09|500.09|19
1624265720000|2021-06-21 08:55:20|504.34|500.34|504.36|500.36|504.62|500.62|504.32|500.32|26
1624265730000|2021-06-21 08:55:30|504.38|500.38|503.94|499.94|504.38|500.38|503.93|499.93|24
1624265740000|2021-06-21 08:55:40|503.97|499.97|504.09|500.09|504.11|500.11|503.94|499.94|19
1624265750000|2021-06-21 08:55:50|504.1|500.1|504.36|500.36|504.41|500.41|504.08|500.08|20
1624265760000|2021-06-21 08:56:00|504.35|500.35|504.67|500.67|504.67|500.67|504.31|500.31|21
1624265770000|2021-06-21 08:56:10|504.57|500.57|505.24|501.24|505.57|501.57|504.57|500.57|18
1624265780000|2021-06-21 08:56:20|505.8|501.8|505.13|501.13|505.81|501.81|504.96|500.96|19
1624265790000|2021-06-21 08:56:30|505.65|501.65|505.59|501.59|505.84|501.84|504.98|500.98|21
1624265800000|2021-06-21 08:56:40|505.61|501.61|505.61|501.61|505.71|501.71|505.51|501.51|25
1624265810000|2021-06-21 08:56:50|505.56|501.56|505.86|501.86|505.86|501.86|505.5|501.5|20
1624265820000|2021-06-21 08:57:00|505.85|501.85|505.61|501.61|505.85|501.85|505.55|501.55|21
1624265830000|2021-06-21 08:57:10|505.66|501.66|505.44|501.44|505.66|501.66|505.33|501.33|25
1624265840000|2021-06-21 08:57:20|505.42|501.42|505.31|501.31|505.45|501.45|505.13|501.13|22
1624265850000|2021-06-21 08:57:30|505.3|501.3|505.08|501.08|505.32|501.32|505.06|501.06|21
1624265860000|2021-06-21 08:57:40|505.11|501.11|505.13|501.13|505.24|501.24|505.03|501.03|21
1624265870000|2021-06-21 08:57:50|505.14|501.14|504.9|500.9|505.2|501.2|504.85|500.85|15
1624265880000|2021-06-21 08:58:00|504.99|500.99|505.21|501.21|505.25|501.25|504.97|500.97|25
1624265890000|2021-06-21 08:58:10|505.32|501.32|505.36|501.36|505.53|501.53|505.32|501.32|24
1624265900000|2021-06-21 08:58:20|505.41|501.41|505.24|501.24|505.47|501.47|505.21|501.21|28
1624265910000|2021-06-21 08:58:30|505.21|501.21|504.67|500.67|505.22|501.22|504.66|500.66|22
1624265920000|2021-06-21 08:58:40|504.69|500.69|504.6|500.6|504.8|500.8|504.57|500.57|22
1624265930000|2021-06-21 08:58:50|504.62|500.62|504.48|500.48|504.77|500.77|504.39|500.39|17
1624265940000|2021-06-21 08:59:00|504.49|500.49|504.66|500.66|504.66|500.66|504.49|500.49|17
1624265950000|2021-06-21 08:59:10|504.57|500.57|504.07|500.07|504.58|500.58|504.07|500.07|14
1624265960000|2021-06-21 08:59:20|504.06|500.06|503.76|499.76|504.11|500.11|503.75|499.75|16
1624265970000|2021-06-21 08:59:30|503.74|499.74|503.42|499.42|503.74|499.74|503.37|499.37|16
1624265980000|2021-06-21 08:59:40|503.39|499.39|503.23|499.23|503.43|499.43|503.16|499.16|21
1624265990000|2021-06-21 08:59:50|503.25|499.25|503.33|499.33|503.34|499.34|503.19|499.19|15
1624266000000|2021-06-21 09:00:00|503.31|499.31|503.12|499.12|503.31|499.31|502.93|498.93|20
1624266010000|2021-06-21 09:00:10|503.13|499.13|503.12|499.12|503.25|499.25|503.09|499.09|22
1624266020000|2021-06-21 09:00:20|503.15|499.15|503.1|499.1|503.51|499.51|503.08|499.08|25
1624266030000|2021-06-21 09:00:30|503.21|499.21|503.2|499.2|503.21|499.21|502.99|498.99|21
1624266040000|2021-06-21 09:00:40|503.24|499.24|503.13|499.13|503.33|499.33|503.12|499.12|19
1624266050000|2021-06-21 09:00:50|503.1|499.1|503.54|499.54|503.57|499.57|503.09|499.09|22
1624266060000|2021-06-21 09:01:00|503.57|499.57|504.32|500.32|504.32|500.32|503.54|499.54|22
1624266070000|2021-06-21 09:01:10|504.33|500.33|504.93|500.93|504.93|500.93|504.26|500.26|23
1624266080000|2021-06-21 09:01:20|504.91|500.91|504.94|500.94|505.32|501.32|504.91|500.91|20
1624266090000|2021-06-21 09:01:30|504.93|500.93|504.98|500.98|504.98|500.98|504.84|500.84|11
1624266100000|2021-06-21 09:01:40|505.08|501.08|505.49|501.49|505.49|501.49|505.08|501.08|16
1624266110000|2021-06-21 09:01:50|505.56|501.56|505.3|501.3|505.56|501.56|505.3|501.3|14
1624266120000|2021-06-21 09:02:00|505.33|501.33|504.91|500.91|505.33|501.33|504.87|500.87|25
1624266130000|2021-06-21 09:02:10|504.92|500.92|504.77|500.77|504.92|500.92|504.77|500.77|10
1624266140000|2021-06-21 09:02:20|504.82|500.82|504.78|500.78|504.82|500.82|504.73|500.73|9
1624266150000|2021-06-21 09:02:30|504.83|500.83|504.89|500.89|504.9|500.9|504.78|500.78|22
1624266160000|2021-06-21 09:02:40|504.9|500.9|505.05|501.05|505.19|501.19|504.84|500.84|23
1624266170000|2021-06-21 09:02:50|504.93|500.93|504.84|500.84|505.01|501.01|504.83|500.83|22
1624266180000|2021-06-21 09:03:00|504.78|500.78|504.8|500.8|504.83|500.83|504.78|500.78|10
1624266190000|2021-06-21 09:03:10|504.79|500.79|504.74|500.74|504.84|500.84|504.72|500.72|14
1624266200000|2021-06-21 09:03:20|504.71|500.71|505.15|501.15|505.18|501.18|504.71|500.71|22
1624266210000|2021-06-21 09:03:30|505.21|501.21|505.25|501.25|505.25|501.25|505.13|501.13|21
1624266220000|2021-06-21 09:03:40|505.26|501.26|505.39|501.39|505.81|501.81|505.23|501.23|22
1624266230000|2021-06-21 09:03:50|505.44|501.44|505.21|501.21|505.53|501.53|505.21|501.21|24
1624266240000|2021-06-21 09:04:00|505.23|501.23|505.44|501.44|505.46|501.46|505.22|501.22|10
1624266250000|2021-06-21 09:04:10|505.45|501.45|505.39|501.39|505.47|501.47|505.38|501.38|16
1624266260000|2021-06-21 09:04:20|505.38|501.38|505.61|501.61|505.67|501.67|505.38|501.38|16
1624266270000|2021-06-21 09:04:30|505.59|501.59|505.66|501.66|505.67|501.67|505.59|501.59|18
1624266280000|2021-06-21 09:04:40|505.67|501.67|505.54|501.54|505.71|501.71|505.54|501.54|16
1624266290000|2021-06-21 09:04:50|505.52|501.52|505.35|501.35|505.52|501.52|505.34|501.34|11
1624266300000|2021-06-21 09:05:00|505.28|501.28|505.28|501.28|505.31|501.31|505.25|501.25|13
1624266310000|2021-06-21 09:05:10|505.23|501.23|504.84|500.84|505.23|501.23|504.77|500.77|21
1624266320000|2021-06-21 09:05:20|504.88|500.88|505|501|505|501|504.82|500.82|12
1624266330000|2021-06-21 09:05:30|504.99|500.99|504.97|500.97|504.99|500.99|504.97|500.97|8
1624266340000|2021-06-21 09:05:40|504.96|500.96|504.68|500.68|504.97|500.97|504.68|500.68|16
1624266350000|2021-06-21 09:05:50|504.67|500.67|504.42|500.42|504.67|500.67|504.39|500.39|17
1624266360000|2021-06-21 09:06:00|504.43|500.43|504.34|500.34|504.45|500.45|504.34|500.34|17
1624266370000|2021-06-21 09:06:10|504.35|500.35|504|500|504.35|500.35|504|500|18
1624266380000|2021-06-21 09:06:20|503.83|499.83|503.43|499.43|503.83|499.83|503.42|499.42|11
1624266390000|2021-06-21 09:06:30|503.36|499.36|503.25|499.25|503.49|499.49|503.2|499.2|17
1624266400000|2021-06-21 09:06:40|503.26|499.26|503.2|499.2|503.26|499.26|503.2|499.2|16
1624266410000|2021-06-21 09:06:50|503.23|499.23|503.23|499.23|503.25|499.25|503.2|499.2|11
1624266420000|2021-06-21 09:07:00|503.22|499.22|503.37|499.37|503.37|499.37|503.22|499.22|17
1624266430000|2021-06-21 09:07:10|503.36|499.36|503.93|499.93|503.98|499.98|503.36|499.36|22
1624266440000|2021-06-21 09:07:20|503.92|499.92|503.77|499.77|504.09|500.09|503.72|499.72|21
1624266450000|2021-06-21 09:07:30|503.73|499.73|503.21|499.21|503.73|499.73|503.21|499.21|23
1624266460000|2021-06-21 09:07:40|503.23|499.23|503.02|499.02|503.24|499.24|503|499|16
1624266470000|2021-06-21 09:07:50|503.01|499.01|502.92|498.92|503.01|499.01|502.92|498.92|13
1624266480000|2021-06-21 09:08:00|502.93|498.93|502.59|498.59|502.93|498.93|502.59|498.59|24
1624266490000|2021-06-21 09:08:10|502.58|498.58|501.83|497.83|502.6|498.6|501.83|497.83|11
1624266500000|2021-06-21 09:08:20|502.64|498.64|501.72|497.72|502.64|498.64|501.7|497.7|16
1624266510000|2021-06-21 09:08:30|501.77|497.77|501.68|497.68|501.93|497.93|501.67|497.67|21
1624266520000|2021-06-21 09:08:40|501.75|497.75|501.6|497.6|501.79|497.79|501.6|497.6|22
1624266530000|2021-06-21 09:08:50|501.48|497.48|500.85|496.85|501.48|497.48|500.7|496.7|22
1624266540000|2021-06-21 09:09:00|500.93|496.93|501.37|497.37|501.42|497.42|500.93|496.93|26
1624266550000|2021-06-21 09:09:10|501.42|497.42|501.35|497.35|501.44|497.44|501.34|497.34|21
1624266560000|2021-06-21 09:09:20|501.39|497.39|501.56|497.56|501.64|497.64|501.36|497.36|22
1624266570000|2021-06-21 09:09:30|501.49|497.49|501.1|497.1|501.49|497.49|501.1|497.1|21
1624266580000|2021-06-21 09:09:40|501.11|497.11|501.24|497.24|501.39|497.39|501.11|497.11|20
1624266590000|2021-06-21 09:09:50|501.21|497.21|500.77|496.77|501.21|497.21|500.77|496.77|22
1624266600000|2021-06-21 09:10:00|500.76|496.76|501.06|497.06|501.13|497.13|500.61|496.61|22
1624266610000|2021-06-21 09:10:10|501.09|497.09|500.88|496.88|501.28|497.28|500.84|496.84|24
1624266620000|2021-06-21 09:10:20|500.9|496.9|500.94|496.94|500.95|496.95|500.8|496.8|23
1624266630000|2021-06-21 09:10:30|500.91|496.91|500.81|496.81|501.04|497.04|500.81|496.81|23
1624266640000|2021-06-21 09:10:40|500.76|496.76|500.35|496.35|500.83|496.83|500.32|496.32|24
1624266650000|2021-06-21 09:10:50|500.33|496.33|499.42|495.42|500.34|496.34|499.42|495.42|24
1624266660000|2021-06-21 09:11:00|499.06|495.06|499.31|495.31|499.33|495.33|498.97|494.97|23
1624266670000|2021-06-21 09:11:10|499.38|495.38|500.13|496.13|500.15|496.15|499.38|495.38|22
1624266680000|2021-06-21 09:11:20|500.15|496.15|499.75|495.75|500.23|496.23|499.75|495.75|21
1624266690000|2021-06-21 09:11:30|500.01|496.01|500.16|496.16|500.24|496.24|499.87|495.87|15
1624266700000|2021-06-21 09:11:40|500.11|496.11|500.54|496.54|500.54|496.54|500.11|496.11|23
1624266710000|2021-06-21 09:11:50|500.6|496.6|500.79|496.79|500.79|496.79|500.5|496.5|14
1624266720000|2021-06-21 09:12:00|500.66|496.66|500.17|496.17|500.66|496.66|500.08|496.08|23
1624266730000|2021-06-21 09:12:10|500.15|496.15|500.19|496.19|500.19|496.19|500.07|496.07|20
1624266740000|2021-06-21 09:12:20|500.24|496.24|500.47|496.47|500.53|496.53|500.23|496.23|22
1624266750000|2021-06-21 09:12:30|500.52|496.52|500.72|496.72|500.72|496.72|500.49|496.49|19
1624266760000|2021-06-21 09:12:40|500.75|496.75|500.9|496.9|500.92|496.92|500.62|496.62|10
1624266770000|2021-06-21 09:12:50|500.96|496.96|500.82|496.82|501.03|497.03|500.81|496.81|16
1624266780000|2021-06-21 09:13:00|500.77|496.77|500.33|496.33|500.84|496.84|500.33|496.33|24
1624266790000|2021-06-21 09:13:10|500.28|496.28|500.1|496.1|500.38|496.38|499.99|495.99|21
1624266800000|2021-06-21 09:13:20|500.07|496.07|500.47|496.47|500.47|496.47|500.06|496.06|24
1624266810000|2021-06-21 09:13:30|500.51|496.51|500.33|496.33|500.71|496.71|500.33|496.33|20
1624266820000|2021-06-21 09:13:40|500.58|496.58|501.74|497.74|501.74|497.74|500.33|496.33|25
1624266830000|2021-06-21 09:13:50|501.76|497.76|502.66|498.66|502.66|498.66|501.76|497.76|21
1624266840000|2021-06-21 09:14:00|502.64|498.64|503.34|499.34|503.43|499.43|502.64|498.64|24
1624266850000|2021-06-21 09:14:10|503.66|499.66|504.15|500.15|504.5|500.5|503.42|499.42|21
1624266860000|2021-06-21 09:14:20|505.49|501.49|506.57|502.57|506.6|502.6|505.49|501.49|15
1624266870000|2021-06-21 09:14:30|506.58|502.58|508.35|504.35|508.35|504.35|506.58|502.58|17
1624266880000|2021-06-21 09:14:40|508.51|504.51|510|506|510.24|506.24|508.14|504.14|23
1624266890000|2021-06-21 09:14:50|510.37|506.37|510.22|506.22|510.43|506.43|509.86|505.86|26
1624266900000|2021-06-21 09:15:00|510.43|506.43|510.46|506.46|510.46|506.46|509.99|505.99|22
1624266910000|2021-06-21 09:15:10|510.24|506.24|509.55|505.55|510.27|506.27|509.24|505.24|21
1624266920000|2021-06-21 09:15:20|509.45|505.45|509.38|505.38|509.49|505.49|509.15|505.15|21
1624266930000|2021-06-21 09:15:30|509.4|505.4|508.52|504.52|509.54|505.54|508.52|504.52|27
1624266940000|2021-06-21 09:15:40|508.51|504.51|508.39|504.39|508.51|504.51|508.02|504.02|27
1624266950000|2021-06-21 09:15:50|508.41|504.41|509.37|505.37|509.37|505.37|508.41|504.41|24
1624266960000|2021-06-21 09:16:00|509.38|505.38|509.35|505.35|509.39|505.39|508.64|504.64|27
1624266970000|2021-06-21 09:16:10|509.43|505.43|509.93|505.93|510.15|506.15|509.27|505.27|23
1624266980000|2021-06-21 09:16:20|509.94|505.94|510.06|506.06|510.06|506.06|509.48|505.48|21
1624266990000|2021-06-21 09:16:30|510.01|506.01|510.62|506.62|510.63|506.63|509.99|505.99|25
1624267000000|2021-06-21 09:16:40|510.61|506.61|510.72|506.72|511.08|507.08|510.59|506.59|23
1624267010000|2021-06-21 09:16:50|510.81|506.81|510.56|506.56|510.82|506.82|510.28|506.28|25
1624267020000|2021-06-21 09:17:00|510.54|506.54|509.45|505.45|510.6|506.6|509.45|505.45|27
1624267030000|2021-06-21 09:17:10|509.51|505.51|509.53|505.53|509.68|505.68|509.48|505.48|20
1624267040000|2021-06-21 09:17:20|509.56|505.56|508.94|504.94|509.66|505.66|508.94|504.94|23
1624267050000|2021-06-21 09:17:30|508.96|504.96|509.4|505.4|509.44|505.44|508.96|504.96|21
1624267060000|2021-06-21 09:17:40|509.41|505.41|508.79|504.79|509.41|505.41|508.79|504.79|23
1624267070000|2021-06-21 09:17:50|508.8|504.8|508.47|504.47|508.8|504.8|508.38|504.38|24
1624267080000|2021-06-21 09:18:00|508.44|504.44|508.87|504.87|509.19|505.19|508.39|504.39|26
1624267090000|2021-06-21 09:18:10|508.79|504.79|508.65|504.65|508.79|504.79|508.38|504.38|25
1624267100000|2021-06-21 09:18:20|508.5|504.5|508.35|504.35|508.56|504.56|508.19|504.19|23
1624267110000|2021-06-21 09:18:30|508.3|504.3|507.8|503.8|508.3|504.3|507.78|503.78|20
1624267120000|2021-06-21 09:18:40|507.79|503.79|507.34|503.34|507.79|503.79|507.34|503.34|14
1624267130000|2021-06-21 09:18:50|507.45|503.45|506.31|502.31|507.46|503.46|506.29|502.29|23
1624267140000|2021-06-21 09:19:00|506.32|502.32|506.33|502.33|506.96|502.96|506.32|502.32|26
1624267150000|2021-06-21 09:19:10|506.27|502.27|505.07|501.07|506.35|502.35|505.07|501.07|27
1624267160000|2021-06-21 09:19:20|505.13|501.13|503.64|499.64|505.13|501.13|503.64|499.64|27
1624267170000|2021-06-21 09:19:30|503.51|499.51|502.15|498.15|503.51|499.51|502.15|498.15|28
1624267180000|2021-06-21 09:19:40|501.93|497.93|501.46|497.46|501.93|497.93|501.15|497.15|23
1624267190000|2021-06-21 09:19:50|501.73|497.73|501.71|497.71|502.06|498.06|501.47|497.47|28
1624267200000|2021-06-21 09:20:00|501.91|497.91|500.22|496.22|501.91|497.91|500.22|496.22|26
1624267210000|2021-06-21 09:20:10|500.06|496.06|500.42|496.42|500.45|496.45|499.54|495.54|21
1624267220000|2021-06-21 09:20:20|500.02|496.02|498.91|494.91|500.48|496.48|498.7|494.7|23
1624267230000|2021-06-21 09:20:30|499.08|495.08|499.33|495.33|499.58|495.58|498.85|494.85|23
1624267240000|2021-06-21 09:20:40|499.15|495.15|499.59|495.59|499.7|495.7|499.15|495.15|25
1624267250000|2021-06-21 09:20:50|499.6|495.6|499.05|495.05|499.76|495.76|499.03|495.03|26
1624267260000|2021-06-21 09:21:00|499.01|495.01|498.82|494.82|499.04|495.04|498.71|494.71|23
1624267270000|2021-06-21 09:21:10|498.83|494.83|499.97|495.97|499.97|495.97|498.83|494.83|24
1624267280000|2021-06-21 09:21:20|499.99|495.99|498.81|494.81|499.99|495.99|498.81|494.81|25
1624267290000|2021-06-21 09:21:30|498.8|494.8|498.37|494.37|498.8|494.8|498.02|494.02|24
1624267300000|2021-06-21 09:21:40|498.56|494.56|498.7|494.7|498.96|494.96|498.56|494.56|23
1624267310000|2021-06-21 09:21:50|498.71|494.71|496.68|492.68|498.75|494.75|496.68|492.68|25
1624267320000|2021-06-21 09:22:00|496.86|492.86|495.88|491.88|497.33|493.33|495.88|491.88|26
1624267330000|2021-06-21 09:22:10|495.66|491.66|495.34|491.34|495.66|491.66|494.75|490.75|27
1624267340000|2021-06-21 09:22:20|495.35|491.35|495.22|491.22|495.55|491.55|495.18|491.18|24
1624267350000|2021-06-21 09:22:30|495.12|491.12|494.79|490.79|495.18|491.18|494.77|490.77|26
1624267360000|2021-06-21 09:22:40|494.72|490.72|494.08|490.08|494.72|490.72|494.05|490.05|20
1624267370000|2021-06-21 09:22:50|494.11|490.11|494.17|490.17|494.2|490.2|494.02|490.02|25
1624267380000|2021-06-21 09:23:00|494.36|490.36|494.07|490.07|494.36|490.36|493.57|489.57|29
1624267390000|2021-06-21 09:23:10|493.98|489.98|494.03|490.03|494.08|490.08|493.87|489.87|25
1624267400000|2021-06-21 09:23:20|494.05|490.05|496.31|492.31|496.31|492.31|494.05|490.05|25
1624267410000|2021-06-21 09:23:30|496.52|492.52|496.87|492.87|497.01|493.01|496.37|492.37|23
1624267420000|2021-06-21 09:23:40|496.84|492.84|496.18|492.18|496.84|492.84|495.95|491.95|25
1624267430000|2021-06-21 09:23:50|496.17|492.17|495.16|491.16|496.17|492.17|495.16|491.16|22
1624267440000|2021-06-21 09:24:00|495.17|491.17|495.34|491.34|496.04|492.04|495.17|491.17|27
1624267450000|2021-06-21 09:24:10|495.4|491.4|494.98|490.98|495.42|491.42|494.98|490.98|22
1624267460000|2021-06-21 09:24:20|494.94|490.94|493.86|489.86|495.35|491.35|493.82|489.82|23
1624267470000|2021-06-21 09:24:30|493.85|489.85|494.05|490.05|494.37|490.37|493.85|489.85|22
1624267480000|2021-06-21 09:24:40|494.06|490.06|493.87|489.87|494.12|490.12|493.7|489.7|26
1624267490000|2021-06-21 09:24:50|493.98|489.98|493.17|489.17|494.06|490.06|493.17|489.17|25
1624267500000|2021-06-21 09:25:00|493.21|489.21|493.07|489.07|493.68|489.68|493.07|489.07|23
1624267510000|2021-06-21 09:25:10|493.09|489.09|492.99|488.99|493.18|489.18|492.91|488.91|25
1624267520000|2021-06-21 09:25:20|492.89|488.89|491.46|487.46|492.89|488.89|491.31|487.31|25
1624267530000|2021-06-21 09:25:30|491.49|487.49|492.98|488.98|492.99|488.99|491.49|487.49|26
1624267540000|2021-06-21 09:25:40|493.05|489.05|493.79|489.79|493.88|489.88|493.03|489.03|20
1624267550000|2021-06-21 09:25:50|493.68|489.68|493.64|489.64|493.69|489.69|493.6|489.6|22
1624267560000|2021-06-21 09:26:00|493.7|489.7|494.86|490.86|494.89|490.89|493.6|489.6|23
1624267570000|2021-06-21 09:26:10|494.85|490.85|495.35|491.35|495.42|491.42|494.51|490.51|21
1624267580000|2021-06-21 09:26:20|495.36|491.36|494.56|490.56|495.36|491.36|494.32|490.32|25
1624267590000|2021-06-21 09:26:30|494.62|490.62|494.38|490.38|494.86|490.86|494.38|490.38|22
1624267600000|2021-06-21 09:26:40|494.28|490.28|495.75|491.75|496.23|492.23|494.01|490.01|25
1624267610000|2021-06-21 09:26:50|495.9|491.9|497.41|493.41|497.55|493.55|495.9|491.9|23
1624267620000|2021-06-21 09:27:00|497.4|493.4|496.54|492.54|497.4|493.4|496.48|492.48|26
1624267630000|2021-06-21 09:27:10|496.48|492.48|496.35|492.35|497.03|493.03|496.35|492.35|27
1624267640000|2021-06-21 09:27:20|496.37|492.37|496.95|492.95|496.95|492.95|496.31|492.31|25
1624267650000|2021-06-21 09:27:30|497.02|493.02|497.44|493.44|497.57|493.57|496.74|492.74|25
1624267660000|2021-06-21 09:27:40|497.4|493.4|496.5|492.5|497.4|493.4|496.47|492.47|23
1624267670000|2021-06-21 09:27:50|496.56|492.56|496.76|492.76|496.91|492.91|496.56|492.56|20
1624267680000|2021-06-21 09:28:00|496.66|492.66|495.8|491.8|496.71|492.71|495.8|491.8|20
1624267690000|2021-06-21 09:28:10|495.82|491.82|496.55|492.55|497.06|493.06|495.78|491.78|26
1624267700000|2021-06-21 09:28:20|496.49|492.49|495.74|491.74|496.53|492.53|495.74|491.74|27
1624267710000|2021-06-21 09:28:30|495.73|491.73|496.94|492.94|496.99|492.99|495.39|491.39|27
1624267720000|2021-06-21 09:28:40|496.9|492.9|497.42|493.42|497.58|493.58|496.9|492.9|26
1624267730000|2021-06-21 09:28:50|497.39|493.39|500.17|496.17|500.17|496.17|496.92|492.92|19
1624267740000|2021-06-21 09:29:00|500.07|496.07|500.07|496.07|500.14|496.14|500|496|19
1624267750000|2021-06-21 09:29:10|500.06|496.06|499.67|495.67|500.54|496.54|499.63|495.63|22
1624267760000|2021-06-21 09:29:20|499.7|495.7|499.98|495.98|500.22|496.22|499.7|495.7|23
1624267770000|2021-06-21 09:29:30|500.01|496.01|499.52|495.52|500.04|496.04|499.52|495.52|25
1624267780000|2021-06-21 09:29:40|499.48|495.48|499.45|495.45|499.57|495.57|499.22|495.22|23
1624267790000|2021-06-21 09:29:50|499.44|495.44|500.13|496.13|500.18|496.18|499.43|495.43|24
1624267800000|2021-06-21 09:30:00|500.16|496.16|499.1|495.1|500.17|496.17|499.1|495.1|27
1624267810000|2021-06-21 09:30:10|498.98|494.98|498.72|494.72|499|495|498.55|494.55|27
1624267820000|2021-06-21 09:30:20|498.27|494.27|497.69|493.69|498.27|494.27|497.44|493.44|24
1624267830000|2021-06-21 09:30:30|497.67|493.67|498.9|494.9|498.9|494.9|497.63|493.63|25
1624267840000|2021-06-21 09:30:40|499.03|495.03|499.44|495.44|499.48|495.48|499.03|495.03|22
1624267850000|2021-06-21 09:30:50|499.45|495.45|499.9|495.9|499.9|495.9|499.39|495.39|20
1624267860000|2021-06-21 09:31:00|499.91|495.91|500.45|496.45|500.45|496.45|499.91|495.91|14
1624267870000|2021-06-21 09:31:10|500.3|496.3|500.55|496.55|500.61|496.61|500.12|496.12|20
1624267880000|2021-06-21 09:31:20|500.54|496.54|500.25|496.25|500.57|496.57|500.21|496.21|21
1624267890000|2021-06-21 09:31:30|500.3|496.3|501.25|497.25|501.28|497.28|500.25|496.25|22
1624267900000|2021-06-21 09:31:40|501.43|497.43|500.91|496.91|501.47|497.47|500.83|496.83|26
1624267910000|2021-06-21 09:31:50|500.87|496.87|500.97|496.97|501|497|500.87|496.87|24
1624267920000|2021-06-21 09:32:00|501.02|497.02|501.78|497.78|501.78|497.78|500.96|496.96|19
1624267930000|2021-06-21 09:32:10|501.82|497.82|502.36|498.36|502.51|498.51|501.69|497.69|26
1624267940000|2021-06-21 09:32:20|502.41|498.41|503.53|499.53|503.53|499.53|502.17|498.17|24
1624267950000|2021-06-21 09:32:30|503.46|499.46|503.02|499.02|503.63|499.63|502.89|498.89|25
1624267960000|2021-06-21 09:32:40|503.06|499.06|502.25|498.25|503.06|499.06|502.23|498.23|24
1624267970000|2021-06-21 09:32:50|502.22|498.22|502.97|498.97|502.97|498.97|502.13|498.13|22
1624267980000|2021-06-21 09:33:00|502.92|498.92|502.95|498.95|502.95|498.95|502.87|498.87|22
1624267990000|2021-06-21 09:33:10|502.94|498.94|502.71|498.71|502.94|498.94|502.7|498.7|20
1624268000000|2021-06-21 09:33:20|502.7|498.7|503.95|499.95|503.95|499.95|502.7|498.7|25
1624268010000|2021-06-21 09:33:30|503.9|499.9|503.82|499.82|504.27|500.27|503.82|499.82|27
1624268020000|2021-06-21 09:33:40|504|500|502.91|498.91|504.23|500.23|502.91|498.91|24
1624268030000|2021-06-21 09:33:50|502.92|498.92|503.1|499.1|503.23|499.23|502.86|498.86|27
1624268040000|2021-06-21 09:34:00|503.09|499.09|503.32|499.32|503.38|499.38|502.57|498.57|28
1624268050000|2021-06-21 09:34:10|503.26|499.26|504.06|500.06|504.06|500.06|503.26|499.26|23
1624268060000|2021-06-21 09:34:20|504.07|500.07|504.48|500.48|504.48|500.48|504.02|500.02|25
1624268070000|2021-06-21 09:34:30|504.5|500.5|504.34|500.34|504.5|500.5|504.34|500.34|25
1624268080000|2021-06-21 09:34:40|504.3|500.3|504.2|500.2|504.32|500.32|504.12|500.12|25
1624268090000|2021-06-21 09:34:50|504.18|500.18|503.84|499.84|504.36|500.36|503.84|499.84|24
1624268100000|2021-06-21 09:35:00|503.86|499.86|503.2|499.2|503.86|499.86|503.19|499.19|24
1624268110000|2021-06-21 09:35:10|503.21|499.21|503.46|499.46|503.76|499.76|503.21|499.21|20
1624268120000|2021-06-21 09:35:20|503.83|499.83|504.69|500.69|504.69|500.69|503.83|499.83|26
1624268130000|2021-06-21 09:35:30|504.71|500.71|504.85|500.85|504.93|500.93|504.7|500.7|22
1624268140000|2021-06-21 09:35:40|504.84|500.84|504.47|500.47|504.94|500.94|504.37|500.37|27
1624268150000|2021-06-21 09:35:50|504.46|500.46|504.5|500.5|504.6|500.6|504.33|500.33|24
1624268160000|2021-06-21 09:36:00|504.46|500.46|504.55|500.55|504.55|500.55|504.32|500.32|22
1624268170000|2021-06-21 09:36:10|504.54|500.54|504.36|500.36|504.63|500.63|504.36|500.36|21
1624268180000|2021-06-21 09:36:20|504.31|500.31|503.56|499.56|504.31|500.31|503.4|499.4|26
1624268190000|2021-06-21 09:36:30|503.55|499.55|503.58|499.58|503.75|499.75|503.55|499.55|18
1624268200000|2021-06-21 09:36:40|503.57|499.57|503.73|499.73|503.8|499.8|503.51|499.51|16
1624268210000|2021-06-21 09:36:50|503.7|499.7|502.7|498.7|503.7|499.7|502.7|498.7|19
1624268220000|2021-06-21 09:37:00|502.71|498.71|503.61|499.61|503.62|499.62|502.71|498.71|21
1624268230000|2021-06-21 09:37:10|503.62|499.62|503.19|499.19|503.62|499.62|503.19|499.19|23
1624268240000|2021-06-21 09:37:20|503.07|499.07|503.18|499.18|503.18|499.18|502.94|498.94|23
1624268250000|2021-06-21 09:37:30|503.2|499.2|502.96|498.96|503.25|499.25|502.91|498.91|18
1624268260000|2021-06-21 09:37:40|502.98|498.98|503.26|499.26|503.28|499.28|502.98|498.98|23
1624268270000|2021-06-21 09:37:50|503.27|499.27|502.87|498.87|503.3|499.3|502.86|498.86|25
1624268280000|2021-06-21 09:38:00|502.89|498.89|502.43|498.43|502.89|498.89|502.41|498.41|18
1624268290000|2021-06-21 09:38:10|502.44|498.44|502|498|502.44|498.44|501.52|497.52|26
1624268300000|2021-06-21 09:38:20|501.99|497.99|501.14|497.14|501.99|497.99|501.13|497.13|26
1624268310000|2021-06-21 09:38:30|501.1|497.1|500.72|496.72|501.13|497.13|500.72|496.72|20
1624268320000|2021-06-21 09:38:40|500.65|496.65|500.89|496.89|500.94|496.94|500.52|496.52|23
1624268330000|2021-06-21 09:38:50|500.91|496.91|501.21|497.21|501.21|497.21|500.83|496.83|25
1624268340000|2021-06-21 09:39:00|501.2|497.2|501.17|497.17|501.39|497.39|501.09|497.09|24
1624268350000|2021-06-21 09:39:10|501.16|497.16|501.15|497.15|501.16|497.16|500.82|496.82|19
1624268360000|2021-06-21 09:39:20|501.14|497.14|501.27|497.27|501.51|497.51|501.13|497.13|24
1624268370000|2021-06-21 09:39:30|501.26|497.26|500.94|496.94|501.26|497.26|500.94|496.94|24
1624268380000|2021-06-21 09:39:40|500.91|496.91|500.49|496.49|501|497|500.49|496.49|23
1624268390000|2021-06-21 09:39:50|500.44|496.44|500.11|496.11|500.44|496.44|499.97|495.97|24
1624268400000|2021-06-21 09:40:00|500.09|496.09|500.05|496.05|500.09|496.09|499.58|495.58|25
1624268410000|2021-06-21 09:40:10|500.12|496.12|500.77|496.77|500.77|496.77|500.12|496.12|26
1624268420000|2021-06-21 09:40:20|500.91|496.91|501.1|497.1|501.47|497.47|500.89|496.89|24
1624268430000|2021-06-21 09:40:30|501.14|497.14|501.43|497.43|501.73|497.73|501.14|497.14|25
1624268440000|2021-06-21 09:40:40|501.42|497.42|501.36|497.36|501.42|497.42|501.18|497.18|21
1624268450000|2021-06-21 09:40:50|501.47|497.47|501.45|497.45|501.64|497.64|501.4|497.4|23
1624268460000|2021-06-21 09:41:00|501.39|497.39|502.39|498.39|502.42|498.42|501.37|497.37|21
1624268470000|2021-06-21 09:41:10|502.54|498.54|503.42|499.42|503.56|499.56|502.54|498.54|17
1624268480000|2021-06-21 09:41:20|503.47|499.47|502.81|498.81|503.49|499.49|502.56|498.56|24
1624268490000|2021-06-21 09:41:30|502.93|498.93|503.73|499.73|503.73|499.73|502.93|498.93|15
1624268500000|2021-06-21 09:41:40|503.72|499.72|503.28|499.28|503.72|499.72|503.28|499.28|21
1624268510000|2021-06-21 09:41:50|503.26|499.26|502.73|498.73|503.3|499.3|502.73|498.73|23
1624268520000|2021-06-21 09:42:00|502.65|498.65|503.35|499.35|503.35|499.35|502.59|498.59|25
1624268530000|2021-06-21 09:42:10|503.4|499.4|503.56|499.56|503.73|499.73|503.4|499.4|26
1624268540000|2021-06-21 09:42:20|503.47|499.47|503.29|499.29|503.51|499.51|503.29|499.29|24
1624268550000|2021-06-21 09:42:30|503.3|499.3|503.44|499.44|503.46|499.46|503.23|499.23|20
1624268560000|2021-06-21 09:42:40|503.42|499.42|503.49|499.49|503.62|499.62|503.42|499.42|20
1624268570000|2021-06-21 09:42:50|503.46|499.46|503.16|499.16|503.46|499.46|503.1|499.1|23
1624268580000|2021-06-21 09:43:00|503.18|499.18|503.29|499.29|503.29|499.29|503.16|499.16|15
1624268590000|2021-06-21 09:43:10|503.39|499.39|503.15|499.15|503.53|499.53|503.15|499.15|18
1624268600000|2021-06-21 09:43:20|503.12|499.12|502.81|498.81|503.12|499.12|502.49|498.49|26
1624268610000|2021-06-21 09:43:30|502.82|498.82|503.12|499.12|503.24|499.24|502.82|498.82|18
1624268620000|2021-06-21 09:43:40|503.11|499.11|503.23|499.23|503.32|499.32|503.11|499.11|19
1624268630000|2021-06-21 09:43:50|503.15|499.15|503.19|499.19|503.19|499.19|503.11|499.11|17
1624268640000|2021-06-21 09:44:00|503.18|499.18|503.56|499.56|503.78|499.78|503.18|499.18|25
1624268650000|2021-06-21 09:44:10|503.57|499.57|503.39|499.39|503.57|499.57|503.27|499.27|20
1624268660000|2021-06-21 09:44:20|503.4|499.4|504.61|500.61|504.61|500.61|503.4|499.4|25
1624268670000|2021-06-21 09:44:30|504.64|500.64|504.66|500.66|504.79|500.79|504.64|500.64|21
1624268680000|2021-06-21 09:44:40|504.71|500.71|504.35|500.35|504.99|500.99|504.35|500.35|21
1624268690000|2021-06-21 09:44:50|504.32|500.32|504.22|500.22|504.48|500.48|504.14|500.14|21
1624268700000|2021-06-21 09:45:00|504.11|500.11|504.97|500.97|504.97|500.97|504.11|500.11|25
1624268710000|2021-06-21 09:45:10|504.94|500.94|505.02|501.02|505.08|501.08|504.92|500.92|20
1624268720000|2021-06-21 09:45:20|504.95|500.95|504.47|500.47|505|501|504.45|500.45|21
1624268730000|2021-06-21 09:45:30|504.51|500.51|504.41|500.41|504.55|500.55|504.35|500.35|19
1624268740000|2021-06-21 09:45:40|504.4|500.4|504.66|500.66|504.73|500.73|504.39|500.39|13
1624268750000|2021-06-21 09:45:50|504.71|500.71|505.44|501.44|505.44|501.44|504.64|500.64|22
1624268760000|2021-06-21 09:46:00|505.46|501.46|505.48|501.48|505.64|501.64|505.44|501.44|19
1624268770000|2021-06-21 09:46:10|505.5|501.5|505.61|501.61|505.62|501.62|505.5|501.5|20
1624268780000|2021-06-21 09:46:20|505.63|501.63|505.81|501.81|505.85|501.85|505.6|501.6|16
1624268790000|2021-06-21 09:46:30|505.82|501.82|506.24|502.24|506.44|502.44|505.81|501.81|27
1624268800000|2021-06-21 09:46:40|506.23|502.23|505.95|501.95|506.53|502.53|505.95|501.95|22
1624268810000|2021-06-21 09:46:50|505.96|501.96|505.61|501.61|505.96|501.96|505.61|501.61|21
1624268820000|2021-06-21 09:47:00|505.63|501.63|505.14|501.14|505.8|501.8|505.14|501.14|22
1624268830000|2021-06-21 09:47:10|505.23|501.23|504.54|500.54|505.34|501.34|504.48|500.48|26
1624268840000|2021-06-21 09:47:20|504.42|500.42|504.54|500.54|504.64|500.64|504.42|500.42|17
1624268850000|2021-06-21 09:47:30|504.45|500.45|504.3|500.3|505.31|501.31|504.18|500.18|23
1624268860000|2021-06-21 09:47:40|504.26|500.26|504.14|500.14|504.29|500.29|504.11|500.11|20
1624268870000|2021-06-21 09:47:50|504.01|500.01|503.56|499.56|504.05|500.05|503.55|499.55|18
1624268880000|2021-06-21 09:48:00|503.63|499.63|504.07|500.07|504.09|500.09|503.63|499.63|24
1624268890000|2021-06-21 09:48:10|504.12|500.12|504.58|500.58|504.68|500.68|504.12|500.12|18
1624268900000|2021-06-21 09:48:20|504.6|500.6|504.9|500.9|504.91|500.91|504.6|500.6|10
1624268910000|2021-06-21 09:48:30|504.94|500.94|505.3|501.3|505.34|501.34|504.94|500.94|15
1624268920000|2021-06-21 09:48:40|505.29|501.29|505.02|501.02|505.3|501.3|504.99|500.99|14
1624268930000|2021-06-21 09:48:50|505.01|501.01|504.55|500.55|505.01|501.01|504.39|500.39|22
1624268940000|2021-06-21 09:49:00|504.6|500.6|504.46|500.46|504.73|500.73|504.46|500.46|18
1624268950000|2021-06-21 09:49:10|504.41|500.41|504.4|500.4|504.45|500.45|504.39|500.39|10
1624268960000|2021-06-21 09:49:20|504.38|500.38|504.52|500.52|504.52|500.52|504.36|500.36|12
1624268970000|2021-06-21 09:49:30|504.51|500.51|504.46|500.46|504.53|500.53|504.39|500.39|13
1624268980000|2021-06-21 09:49:40|504.51|500.51|504.8|500.8|504.81|500.81|504.51|500.51|18
1624268990000|2021-06-21 09:49:50|504.82|500.82|505.39|501.39|505.44|501.44|504.81|500.81|21
1624269000000|2021-06-21 09:50:00|505.4|501.4|505.63|501.63|505.63|501.63|505.4|501.4|20
1624269010000|2021-06-21 09:50:10|505.64|501.64|505.87|501.87|506|502|505.64|501.64|20
1624269020000|2021-06-21 09:50:20|505.81|501.81|505.87|501.87|505.87|501.87|505.8|501.8|17
1624269030000|2021-06-21 09:50:30|505.86|501.86|505.77|501.77|505.87|501.87|505.73|501.73|16
1624269040000|2021-06-21 09:50:40|505.75|501.75|505.5|501.5|505.75|501.75|505.21|501.21|21
1624269050000|2021-06-21 09:50:50|505.47|501.47|505.57|501.57|505.57|501.57|505.3|501.3|23
1624269060000|2021-06-21 09:51:00|505.56|501.56|505.39|501.39|505.6|501.6|505.31|501.31|24
1624269070000|2021-06-21 09:51:10|505.68|501.68|505.8|501.8|505.8|501.8|505.63|501.63|20
1624269080000|2021-06-21 09:51:20|505.91|501.91|505.75|501.75|505.96|501.96|505.75|501.75|15
1624269090000|2021-06-21 09:51:30|505.84|501.84|506.03|502.03|506.03|502.03|505.8|501.8|17
1624269100000|2021-06-21 09:51:40|506.04|502.04|506.23|502.23|506.37|502.37|506.04|502.04|17
1624269110000|2021-06-21 09:51:50|506.21|502.21|506.12|502.12|506.27|502.27|506.12|502.12|18
1624269120000|2021-06-21 09:52:00|506.11|502.11|506.02|502.02|506.11|502.11|505.91|501.91|22
1624269130000|2021-06-21 09:52:10|506.09|502.09|506.66|502.66|506.81|502.81|506.09|502.09|16
1624269140000|2021-06-21 09:52:20|506.6|502.6|506.67|502.67|506.76|502.76|506.59|502.59|15
1624269150000|2021-06-21 09:52:30|506.69|502.69|507.02|503.02|507.28|503.28|506.69|502.69|24
1624269160000|2021-06-21 09:52:40|507.01|503.01|506.89|502.89|507.1|503.1|506.89|502.89|21
1624269170000|2021-06-21 09:52:50|506.9|502.9|506.78|502.78|506.91|502.91|506.72|502.72|18
1624269180000|2021-06-21 09:53:00|506.77|502.77|506.93|502.93|507.11|503.11|506.75|502.75|21
1624269190000|2021-06-21 09:53:10|506.83|502.83|506.07|502.07|506.84|502.84|506.05|502.05|23
1624269200000|2021-06-21 09:53:20|506.08|502.08|506.27|502.27|506.28|502.28|506.08|502.08|18
1624269210000|2021-06-21 09:53:30|506.26|502.26|505.97|501.97|506.26|502.26|505.97|501.97|21
1624269220000|2021-06-21 09:53:40|505.93|501.93|505.61|501.61|505.96|501.96|505.61|501.61|20
1624269230000|2021-06-21 09:53:50|505.64|501.64|505.68|501.68|505.7|501.7|505.57|501.57|17
1624269240000|2021-06-21 09:54:00|505.69|501.69|505.77|501.77|505.84|501.84|505.67|501.67|21
1624269250000|2021-06-21 09:54:10|505.76|501.76|505.22|501.22|505.76|501.76|505.21|501.21|24
1624269260000|2021-06-21 09:54:20|505.23|501.23|505.08|501.08|505.23|501.23|505.08|501.08|13
1624269270000|2021-06-21 09:54:30|505.06|501.06|505.03|501.03|505.06|501.06|505.03|501.03|6
1624269280000|2021-06-21 09:54:40|505.04|501.04|505|501|505.05|501.05|505|501|13
1624269290000|2021-06-21 09:54:50|504.98|500.98|505.24|501.24|505.3|501.3|504.96|500.96|18
1624269300000|2021-06-21 09:55:00|505.23|501.23|505.07|501.07|505.41|501.41|504.98|500.98|20
1624269310000|2021-06-21 09:55:10|505.13|501.13|504.51|500.51|505.15|501.15|504.51|500.51|24
1624269320000|2021-06-21 09:55:20|504.52|500.52|504.55|500.55|504.6|500.6|504.49|500.49|24
1624269330000|2021-06-21 09:55:30|504.54|500.54|504.54|500.54|504.72|500.72|504.46|500.46|20
1624269340000|2021-06-21 09:55:40|504.76|500.76|504.54|500.54|504.79|500.79|504.54|500.54|15
1624269350000|2021-06-21 09:55:50|504.44|500.44|504.29|500.29|504.49|500.49|504.29|500.29|13
1624269360000|2021-06-21 09:56:00|504.23|500.23|504.72|500.72|504.72|500.72|504.13|500.13|21
1624269370000|2021-06-21 09:56:10|504.71|500.71|504.7|500.7|504.73|500.73|504.64|500.64|18
1624269380000|2021-06-21 09:56:20|504.71|500.71|504.57|500.57|504.72|500.72|504.56|500.56|23
1624269390000|2021-06-21 09:56:30|504.58|500.58|504.47|500.47|504.58|500.58|504.4|500.4|21
1624269400000|2021-06-21 09:56:40|504.41|500.41|504.14|500.14|504.41|500.41|504.13|500.13|19
1624269410000|2021-06-21 09:56:50|504.09|500.09|504.14|500.14|504.14|500.14|504.08|500.08|13
1624269420000|2021-06-21 09:57:00|504.09|500.09|504.53|500.53|504.53|500.53|504.09|500.09|19
1624269430000|2021-06-21 09:57:10|504.49|500.49|504.53|500.53|504.91|500.91|504.49|500.49|26
1624269440000|2021-06-21 09:57:20|504.51|500.51|503.92|499.92|504.54|500.54|503.92|499.92|24
1624269450000|2021-06-21 09:57:30|503.93|499.93|503.8|499.8|503.98|499.98|503.8|499.8|21
1624269460000|2021-06-21 09:57:40|503.79|499.79|504.09|500.09|504.09|500.09|503.72|499.72|23
1624269470000|2021-06-21 09:57:50|504.11|500.11|504.32|500.32|504.44|500.44|504.1|500.1|23
1624269480000|2021-06-21 09:58:00|504.48|500.48|504.33|500.33|504.54|500.54|504.32|500.32|20
1624269490000|2021-06-21 09:58:10|504.34|500.34|504.29|500.29|504.37|500.37|504.25|500.25|24
1624269500000|2021-06-21 09:58:20|504.27|500.27|504.15|500.15|504.29|500.29|504.13|500.13|20
1624269510000|2021-06-21 09:58:30|504.14|500.14|504.09|500.09|504.23|500.23|504.09|500.09|13
1624269520000|2021-06-21 09:58:40|504.1|500.1|504.1|500.1|504.13|500.13|504.01|500.01|18
1624269530000|2021-06-21 09:58:50|504.11|500.11|504.08|500.08|504.14|500.14|504.08|500.08|18
1624269540000|2021-06-21 09:59:00|504.09|500.09|503.94|499.94|504.1|500.1|503.91|499.91|18
1624269550000|2021-06-21 09:59:10|503.95|499.95|504.17|500.17|504.23|500.23|503.91|499.91|18
1624269560000|2021-06-21 09:59:20|504.18|500.18|503.86|499.86|504.23|500.23|503.85|499.85|21
1624269570000|2021-06-21 09:59:30|503.8|499.8|503.78|499.78|503.8|499.8|503.63|499.63|20
1624269580000|2021-06-21 09:59:40|503.77|499.77|503.83|499.83|503.92|499.92|503.77|499.77|22
1624269590000|2021-06-21 09:59:50|503.79|499.79|503.46|499.46|503.8|499.8|503.46|499.46|22
1624269600000|2021-06-21 10:00:00|503.5|499.5|503.37|499.37|503.5|499.5|503.35|499.35|16
1624269610000|2021-06-21 10:00:10|503.36|499.36|503.94|499.94|503.96|499.96|503.36|499.36|24
1624269620000|2021-06-21 10:00:20|503.93|499.93|503.7|499.7|503.96|499.96|503.7|499.7|21
1624269630000|2021-06-21 10:00:30|503.71|499.71|503.46|499.46|503.77|499.77|503.45|499.45|21
1624269640000|2021-06-21 10:00:40|503.48|499.48|503.46|499.46|503.48|499.48|503.45|499.45|7
1624269650000|2021-06-21 10:00:50|503.48|499.48|503.38|499.38|503.57|499.57|503.35|499.35|22
1624269660000|2021-06-21 10:01:00|503.39|499.39|503.3|499.3|503.43|499.43|503.3|499.3|9
1624269670000|2021-06-21 10:01:10|503.26|499.26|503.07|499.07|503.31|499.31|503.05|499.05|20
1624269680000|2021-06-21 10:01:20|503.04|499.04|502.63|498.63|503.04|499.04|502.61|498.61|17
1624269690000|2021-06-21 10:01:30|502.61|498.61|502.29|498.29|502.63|498.63|502.29|498.29|19
1624269700000|2021-06-21 10:01:40|502.31|498.31|502.2|498.2|502.31|498.31|502.17|498.17|17
1624269710000|2021-06-21 10:01:50|502.15|498.15|502.07|498.07|502.15|498.15|502.05|498.05|16
1624269720000|2021-06-21 10:02:00|502.08|498.08|502.26|498.26|502.39|498.39|502.07|498.07|24
1624269730000|2021-06-21 10:02:10|502.22|498.22|502.6|498.6|502.6|498.6|502.22|498.22|21
1624269740000|2021-06-21 10:02:20|502.71|498.71|502.5|498.5|502.75|498.75|502.42|498.42|23
1624269750000|2021-06-21 10:02:30|502.47|498.47|503.32|499.32|503.33|499.33|502.47|498.47|24
1624269760000|2021-06-21 10:02:40|503.31|499.31|503.85|499.85|503.85|499.85|503.18|499.18|21
1624269770000|2021-06-21 10:02:50|503.99|499.99|503.8|499.8|503.99|499.99|503.55|499.55|23
1624269780000|2021-06-21 10:03:00|503.78|499.78|503.01|499.01|503.78|499.78|502.93|498.93|23
1624269790000|2021-06-21 10:03:10|503.02|499.02|504.01|500.01|504.01|500.01|503.02|499.02|24
1624269800000|2021-06-21 10:03:20|504.02|500.02|504.27|500.27|504.31|500.31|504.02|500.02|20
1624269810000|2021-06-21 10:03:30|504.24|500.24|504.12|500.12|504.36|500.36|504.02|500.02|19
1624269820000|2021-06-21 10:03:40|504.05|500.05|503.79|499.79|504.05|500.05|503.64|499.64|14
1624269830000|2021-06-21 10:03:50|503.73|499.73|503.42|499.42|503.73|499.73|503.39|499.39|21
1624269840000|2021-06-21 10:04:00|503.4|499.4|503.51|499.51|503.54|499.54|503.4|499.4|24
1624269850000|2021-06-21 10:04:10|503.57|499.57|503.64|499.64|503.68|499.68|503.56|499.56|18
1624269860000|2021-06-21 10:04:20|503.61|499.61|504.3|500.3|504.33|500.33|503.61|499.61|25
1624269870000|2021-06-21 10:04:30|504.29|500.29|503.94|499.94|504.29|500.29|503.92|499.92|22
1624269880000|2021-06-21 10:04:40|503.93|499.93|503.76|499.76|503.93|499.93|503.76|499.76|18
1624269890000|2021-06-21 10:04:50|503.75|499.75|503.23|499.23|503.75|499.75|503.23|499.23|17
1624269900000|2021-06-21 10:05:00|503.22|499.22|503.27|499.27|503.3|499.3|503.22|499.22|15
1624269910000|2021-06-21 10:05:10|503.18|499.18|502.84|498.84|503.18|499.18|502.82|498.82|20
1624269920000|2021-06-21 10:05:20|502.83|498.83|502.27|498.27|502.83|498.83|502.21|498.21|22
1624269930000|2021-06-21 10:05:30|502.29|498.29|502.72|498.72|502.76|498.76|502.29|498.29|20
1624269940000|2021-06-21 10:05:40|502.74|498.74|502.99|498.99|502.99|498.99|502.74|498.74|16
1624269950000|2021-06-21 10:05:50|502.94|498.94|502.98|498.98|503|499|502.78|498.78|24
1624269960000|2021-06-21 10:06:00|502.97|498.97|502.59|498.59|502.98|498.98|502.58|498.58|20
1624269970000|2021-06-21 10:06:10|502.58|498.58|502.48|498.48|502.6|498.6|502.36|498.36|22
1624269980000|2021-06-21 10:06:20|502.51|498.51|503.3|499.3|503.3|499.3|502.48|498.48|22
1624269990000|2021-06-21 10:06:30|503.22|499.22|503.29|499.29|503.29|499.29|503.15|499.15|15
1624270000000|2021-06-21 10:06:40|503.26|499.26|503.24|499.24|503.29|499.29|503.22|499.22|22
1624270010000|2021-06-21 10:06:50|503.23|499.23|503.33|499.33|503.33|499.33|503.2|499.2|12
1624270020000|2021-06-21 10:07:00|503.4|499.4|502.82|498.82|503.42|499.42|502.82|498.82|21
1624270030000|2021-06-21 10:07:10|502.86|498.86|502.38|498.38|502.86|498.86|502.36|498.36|17
1624270040000|2021-06-21 10:07:20|502.37|498.37|502.28|498.28|502.37|498.37|502.2|498.2|16
1624270050000|2021-06-21 10:07:30|502.22|498.22|501.22|497.22|502.22|498.22|501.22|497.22|19
1624270060000|2021-06-21 10:07:40|501.21|497.21|501.33|497.33|501.33|497.33|500.99|496.99|15
1624270070000|2021-06-21 10:07:50|501.34|497.34|500.49|496.49|501.34|497.34|500.49|496.49|22
1624270080000|2021-06-21 10:08:00|500.48|496.48|499.88|495.88|500.49|496.49|499.85|495.85|18
1624270090000|2021-06-21 10:08:10|499.84|495.84|499.64|495.64|499.84|495.84|499.26|495.26|19
1624270100000|2021-06-21 10:08:20|499.63|495.63|499.97|495.97|499.99|495.99|499.63|495.63|26
1624270110000|2021-06-21 10:08:30|499.92|495.92|499.29|495.29|500.01|496.01|499.29|495.29|19
1624270120000|2021-06-21 10:08:40|499.27|495.27|499.2|495.2|499.34|495.34|498.95|494.95|21
1624270130000|2021-06-21 10:08:50|499.09|495.09|498.62|494.62|499.09|495.09|498.62|494.62|20
1624270140000|2021-06-21 10:09:00|498.32|494.32|498.76|494.76|498.76|494.76|498.27|494.27|24
1624270150000|2021-06-21 10:09:10|498.79|494.79|498.41|494.41|498.93|494.93|498.41|494.41|23
1624270160000|2021-06-21 10:09:20|498.32|494.32|498.2|494.2|498.33|494.33|498.07|494.07|24
1624270170000|2021-06-21 10:09:30|498.21|494.21|498.6|494.6|498.67|494.67|498.2|494.2|22
1624270180000|2021-06-21 10:09:40|498.56|494.56|498.38|494.38|498.56|494.56|498.16|494.16|23
1624270190000|2021-06-21 10:09:50|498.37|494.37|498.35|494.35|498.86|494.86|498.35|494.35|21
1624270200000|2021-06-21 10:10:00|498.51|494.51|497.62|493.62|498.51|494.51|497.59|493.59|24
1624270210000|2021-06-21 10:10:10|497.65|493.65|498.02|494.02|498.26|494.26|497.65|493.65|26
1624270220000|2021-06-21 10:10:20|498.01|494.01|497.76|493.76|498.11|494.11|497.67|493.67|23
1624270230000|2021-06-21 10:10:30|497.78|493.78|498.13|494.13|498.16|494.16|497.74|493.74|23
1624270240000|2021-06-21 10:10:40|498.1|494.1|497.78|493.78|498.11|494.11|497.65|493.65|22
1624270250000|2021-06-21 10:10:50|497.82|493.82|498.24|494.24|498.49|494.49|497.82|493.82|23
1624270260000|2021-06-21 10:11:00|498.29|494.29|498.15|494.15|499.17|495.17|498.15|494.15|24
1624270270000|2021-06-21 10:11:10|498.45|494.45|499.78|495.78|500.2|496.2|498.45|494.45|20
1624270280000|2021-06-21 10:11:20|499.72|495.72|501.18|497.18|501.65|497.65|499.65|495.65|19
1624270290000|2021-06-21 10:11:30|501.17|497.17|501.33|497.33|501.33|497.33|500.49|496.49|22
1624270300000|2021-06-21 10:11:40|501.41|497.41|501.82|497.82|502.21|498.21|501.39|497.39|23
1624270310000|2021-06-21 10:11:50|501.83|497.83|501.24|497.24|501.83|497.83|501.24|497.24|25
1624270320000|2021-06-21 10:12:00|501.22|497.22|500.21|496.21|501.24|497.24|500.21|496.21|26
1624270330000|2021-06-21 10:12:10|500.18|496.18|500.52|496.52|500.59|496.59|499.85|495.85|21
1624270340000|2021-06-21 10:12:20|500.44|496.44|499.88|495.88|500.44|496.44|499.79|495.79|25
1624270350000|2021-06-21 10:12:30|499.89|495.89|499.22|495.22|499.9|495.9|499.21|495.21|23
1624270360000|2021-06-21 10:12:40|499.1|495.1|498.93|494.93|499.13|495.13|498.75|494.75|20
1624270370000|2021-06-21 10:12:50|498.94|494.94|498.88|494.88|499.03|495.03|498.88|494.88|21
1624270380000|2021-06-21 10:13:00|498.87|494.87|499.38|495.38|499.38|495.38|498.86|494.86|15
1624270390000|2021-06-21 10:13:10|499.37|495.37|498.48|494.48|499.38|495.38|498.48|494.48|21
1624270400000|2021-06-21 10:13:20|498.42|494.42|498.12|494.12|498.68|494.68|497.82|493.82|23
1624270410000|2021-06-21 10:13:30|498.19|494.19|498.25|494.25|498.25|494.25|497.99|493.99|22
1624270420000|2021-06-21 10:13:40|498.29|494.29|497.77|493.77|498.29|494.29|497.77|493.77|25
1624270430000|2021-06-21 10:13:50|497.8|493.8|498.04|494.04|498.13|494.13|497.62|493.62|24
1624270440000|2021-06-21 10:14:00|498.09|494.09|498.25|494.25|498.4|494.4|498.09|494.09|26
1624270450000|2021-06-21 10:14:10|498.21|494.21|497.55|493.55|498.21|494.21|497.52|493.52|22
1624270460000|2021-06-21 10:14:20|497.54|493.54|497.26|493.26|497.54|493.54|497.26|493.26|23
1624270470000|2021-06-21 10:14:30|497.17|493.17|497.48|493.48|497.61|493.61|497.16|493.16|24
1624270480000|2021-06-21 10:14:40|497.52|493.52|497.77|493.77|498.08|494.08|497.5|493.5|26
1624270490000|2021-06-21 10:14:50|497.93|493.93|497.38|493.38|497.94|493.94|497.38|493.38|23
1624270500000|2021-06-21 10:15:00|497.43|493.43|496.83|492.83|497.43|493.43|496.83|492.83|26
1624270510000|2021-06-21 10:15:10|496.74|492.74|496.55|492.55|496.74|492.74|496.4|492.4|23
1624270520000|2021-06-21 10:15:20|496.58|492.58|496.66|492.66|496.66|492.66|496.49|492.49|22
1624270530000|2021-06-21 10:15:30|496.68|492.68|496.65|492.65|496.71|492.71|496.58|492.58|20
1624270540000|2021-06-21 10:15:40|496.63|492.63|496.59|492.59|496.66|492.66|496.49|492.49|13
1624270550000|2021-06-21 10:15:50|496.51|492.51|496.85|492.85|496.93|492.93|496.49|492.49|20
1624270560000|2021-06-21 10:16:00|496.93|492.93|497.32|493.32|497.52|493.52|496.81|492.81|16
1624270570000|2021-06-21 10:16:10|497.27|493.27|496.82|492.82|497.27|493.27|496.75|492.75|24
1624270580000|2021-06-21 10:16:20|496.79|492.79|496.63|492.63|496.85|492.85|496.54|492.54|24
1624270590000|2021-06-21 10:16:30|496.62|492.62|496.62|492.62|496.64|492.64|496.5|492.5|19
1624270600000|2021-06-21 10:16:40|496.64|492.64|496.76|492.76|496.8|492.8|496.64|492.64|19
1624270610000|2021-06-21 10:16:50|496.75|492.75|497.03|493.03|497.05|493.05|496.75|492.75|24
1624270620000|2021-06-21 10:17:00|497.04|493.04|497.49|493.49|497.88|493.88|497.03|493.03|25
1624270630000|2021-06-21 10:17:10|497.44|493.44|497.04|493.04|497.45|493.45|497.01|493.01|25
1624270640000|2021-06-21 10:17:20|497.02|493.02|496.87|492.87|497.02|493.02|496.75|492.75|20
1624270650000|2021-06-21 10:17:30|496.86|492.86|496.77|492.77|496.98|492.98|496.77|492.77|19
1624270660000|2021-06-21 10:17:40|496.73|492.73|496.61|492.61|496.73|492.73|496.44|492.44|23
1624270670000|2021-06-21 10:17:50|496.66|492.66|496.73|492.73|497.07|493.07|496.66|492.66|24
1624270680000|2021-06-21 10:18:00|496.75|492.75|496.77|492.77|497.07|493.07|496.74|492.74|26
1624270690000|2021-06-21 10:18:10|496.79|492.79|496.58|492.58|496.79|492.79|496.57|492.57|20
1624270700000|2021-06-21 10:18:20|496.64|492.64|496.04|492.04|496.65|492.65|496.04|492.04|17
1624270710000|2021-06-21 10:18:30|496.05|492.05|496.05|492.05|496.13|492.13|496.02|492.02|24
1624270720000|2021-06-21 10:18:40|496.12|492.12|496.22|492.22|496.3|492.3|496.08|492.08|18
1624270730000|2021-06-21 10:18:50|496.24|492.24|496.05|492.05|496.24|492.24|496.01|492.01|21
1624270740000|2021-06-21 10:19:00|496.12|492.12|496.03|492.03|496.14|492.14|496.03|492.03|15
1624270750000|2021-06-21 10:19:10|495.91|491.91|495.16|491.16|495.91|491.91|495|491|28
1624270760000|2021-06-21 10:19:20|495.05|491.05|494.74|490.74|495.06|491.06|494.55|490.55|22
1624270770000|2021-06-21 10:19:30|494.68|490.68|494.62|490.62|494.79|490.79|494.49|490.49|25
1624270780000|2021-06-21 10:19:40|494.61|490.61|494.02|490.02|494.72|490.72|494.02|490.02|24
1624270790000|2021-06-21 10:19:50|494|490|493.98|489.98|494|490|493.77|489.77|21
1624270800000|2021-06-21 10:20:00|493.9|489.9|494.06|490.06|494.06|490.06|493.87|489.87|19
1624270810000|2021-06-21 10:20:10|494.09|490.09|494.14|490.14|494.19|490.19|494.04|490.04|23
1624270820000|2021-06-21 10:20:20|494.15|490.15|494.85|490.85|494.92|490.92|494.14|490.14|19
1624270830000|2021-06-21 10:20:30|494.84|490.84|495.23|491.23|495.23|491.23|494.84|490.84|19
1624270840000|2021-06-21 10:20:40|495.26|491.26|495.58|491.58|495.58|491.58|495.2|491.2|19
1624270850000|2021-06-21 10:20:50|495.6|491.6|495.46|491.46|495.72|491.72|495.46|491.46|19
1624270860000|2021-06-21 10:21:00|495.45|491.45|495.23|491.23|495.45|491.45|495.11|491.11|23
1624270870000|2021-06-21 10:21:10|495.24|491.24|495.69|491.69|495.73|491.73|495.24|491.24|21
1624270880000|2021-06-21 10:21:20|495.71|491.71|495.65|491.65|495.76|491.76|495.65|491.65|16
1624270890000|2021-06-21 10:21:30|495.66|491.66|495.12|491.12|495.73|491.73|495.11|491.11|21
1624270900000|2021-06-21 10:21:40|495.16|491.16|495.58|491.58|495.58|491.58|495.09|491.09|26
1624270910000|2021-06-21 10:21:50|495.59|491.59|495.4|491.4|495.76|491.76|495.24|491.24|17
1624270920000|2021-06-21 10:22:00|495.42|491.42|495.55|491.55|495.66|491.66|495.41|491.41|21
1624270930000|2021-06-21 10:22:10|495.53|491.53|495.1|491.1|495.54|491.54|495.09|491.09|25
1624270940000|2021-06-21 10:22:20|495.11|491.11|495.05|491.05|495.24|491.24|495.05|491.05|26
1624270950000|2021-06-21 10:22:30|494.99|490.99|494.49|490.49|494.99|490.99|494.49|490.49|18
1624270960000|2021-06-21 10:22:40|494.48|490.48|493.9|489.9|494.55|490.55|493.88|489.88|23
1624270970000|2021-06-21 10:22:50|493.96|489.96|493.74|489.74|494.24|490.24|493.74|489.74|25
1624270980000|2021-06-21 10:23:00|493.78|489.78|493.72|489.72|493.92|489.92|493.72|489.72|22
1624270990000|2021-06-21 10:23:10|493.66|489.66|493.65|489.65|493.71|489.71|493.26|489.26|29
1624271000000|2021-06-21 10:23:20|493.6|489.6|493.23|489.23|493.6|489.6|493.19|489.19|21
1624271010000|2021-06-21 10:23:30|493.13|489.13|493.38|489.38|493.38|489.38|493.08|489.08|23
1624271020000|2021-06-21 10:23:40|493.35|489.35|493.1|489.1|493.43|489.43|493.05|489.05|23
1624271030000|2021-06-21 10:23:50|493.17|489.17|493.35|489.35|493.39|489.39|493.06|489.06|22
1624271040000|2021-06-21 10:24:00|493.33|489.33|493.77|489.77|493.87|489.87|493.24|489.24|26
1624271050000|2021-06-21 10:24:10|493.74|489.74|493.39|489.39|493.75|489.75|493.34|489.34|25
1624271060000|2021-06-21 10:24:20|493.38|489.38|492.89|488.89|493.38|489.38|492.86|488.86|22
1624271070000|2021-06-21 10:24:30|492.91|488.91|492.35|488.35|492.92|488.92|492.34|488.34|24
1624271080000|2021-06-21 10:24:40|492.36|488.36|492.64|488.64|492.65|488.65|492.35|488.35|21
1624271090000|2021-06-21 10:24:50|492.63|488.63|492.49|488.49|492.63|488.63|492.43|488.43|20
1624271100000|2021-06-21 10:25:00|492.44|488.44|492.2|488.2|492.44|488.44|492.16|488.16|21
1624271110000|2021-06-21 10:25:10|492.26|488.26|492.81|488.81|492.97|488.97|492.24|488.24|25
1624271120000|2021-06-21 10:25:20|492.82|488.82|492.82|488.82|492.82|488.82|492.44|488.44|22
1624271130000|2021-06-21 10:25:30|492.81|488.81|492.74|488.74|492.9|488.9|492.61|488.61|23
1624271140000|2021-06-21 10:25:40|492.73|488.73|492.93|488.93|492.95|488.95|492.69|488.69|19
1624271150000|2021-06-21 10:25:50|492.91|488.91|493.18|489.18|493.18|489.18|492.86|488.86|20
1624271160000|2021-06-21 10:26:00|493.2|489.2|493.18|489.18|493.31|489.31|493.18|489.18|16
1624271170000|2021-06-21 10:26:10|493.13|489.13|492.76|488.76|493.13|489.13|492.66|488.66|22
1624271180000|2021-06-21 10:26:20|492.74|488.74|492.33|488.33|492.77|488.77|492.3|488.3|25
1624271190000|2021-06-21 10:26:30|492.34|488.34|491.74|487.74|492.4|488.4|491.74|487.74|20
1624271200000|2021-06-21 10:26:40|491.76|487.76|491.7|487.7|491.87|487.87|491.7|487.7|19
1624271210000|2021-06-21 10:26:50|491.71|487.71|492.07|488.07|492.07|488.07|491.62|487.62|22
1624271220000|2021-06-21 10:27:00|492.06|488.06|492.52|488.52|492.54|488.54|492.05|488.05|21
1624271230000|2021-06-21 10:27:10|492.47|488.47|491.73|487.73|492.47|488.47|491.71|487.71|23
1624271240000|2021-06-21 10:27:20|491.72|487.72|491.45|487.45|491.72|487.72|491.45|487.45|20
1624271250000|2021-06-21 10:27:30|491.48|487.48|491.93|487.93|491.93|487.93|491.47|487.47|25
1624271260000|2021-06-21 10:27:40|491.97|487.97|491.85|487.85|492.05|488.05|491.81|487.81|21
1624271270000|2021-06-21 10:27:50|491.82|487.82|492.01|488.01|492.26|488.26|491.82|487.82|23
1624271280000|2021-06-21 10:28:00|492.03|488.03|492.44|488.44|492.45|488.45|492.03|488.03|23
1624271290000|2021-06-21 10:28:10|492.46|488.46|492.7|488.7|492.7|488.7|492.46|488.46|17
1624271300000|2021-06-21 10:28:20|492.79|488.79|492.91|488.91|492.95|488.95|492.78|488.78|18
1624271310000|2021-06-21 10:28:30|492.9|488.9|492.39|488.39|492.9|488.9|492.39|488.39|23
1624271320000|2021-06-21 10:28:40|492.4|488.4|492.43|488.43|492.82|488.82|492.4|488.4|24
1624271330000|2021-06-21 10:28:50|492.41|488.41|491.84|487.84|492.41|488.41|491.84|487.84|24
1624271340000|2021-06-21 10:29:00|491.85|487.85|491.61|487.61|491.85|487.85|491.27|487.27|22
1624271350000|2021-06-21 10:29:10|491.34|487.34|490.58|486.58|491.34|487.34|490.4|486.4|15
1624271360000|2021-06-21 10:29:20|490.57|486.57|490.79|486.79|490.79|486.79|490.43|486.43|21
1624271370000|2021-06-21 10:29:30|491.09|487.09|490.95|486.95|491.39|487.39|490.94|486.94|25
1624271380000|2021-06-21 10:29:40|490.94|486.94|490.45|486.45|490.99|486.99|490.45|486.45|23
1624271390000|2021-06-21 10:29:50|490.43|486.43|490.08|486.08|490.43|486.43|489.95|485.95|21
1624271400000|2021-06-21 10:30:00|490.01|486.01|489.97|485.97|490.01|486.01|489.72|485.72|22
1624271410000|2021-06-21 10:30:10|490.06|486.06|489.84|485.84|490.43|486.43|489.84|485.84|26
1624271420000|2021-06-21 10:30:20|489.85|485.85|490.62|486.62|490.67|486.67|489.85|485.85|26
1624271430000|2021-06-21 10:30:30|490.63|486.63|490.72|486.72|490.81|486.81|490.59|486.59|18
1624271440000|2021-06-21 10:30:40|490.68|486.68|491.25|487.25|491.25|487.25|490.44|486.44|24
1624271450000|2021-06-21 10:30:50|491.45|487.45|490.64|486.64|491.45|487.45|490.64|486.64|25
1624271460000|2021-06-21 10:31:00|490.63|486.63|490.14|486.14|490.65|486.65|490.11|486.11|20
1624271470000|2021-06-21 10:31:10|490.08|486.08|490.25|486.25|490.53|486.53|490.06|486.06|20
1624271480000|2021-06-21 10:31:20|490.21|486.21|488.8|484.8|490.21|486.21|488.8|484.8|25
1624271490000|2021-06-21 10:31:30|488.84|484.84|488.3|484.3|488.85|484.85|488.22|484.22|23
1624271500000|2021-06-21 10:31:40|488.26|484.26|488.06|484.06|488.52|484.52|488.06|484.06|25
1624271510000|2021-06-21 10:31:50|488.01|484.01|487.7|483.7|488.05|484.05|487.62|483.62|24
1624271520000|2021-06-21 10:32:00|487.77|483.77|487.12|483.12|487.77|483.77|487.12|483.12|24
1624271530000|2021-06-21 10:32:10|486.84|482.84|486.07|482.07|486.87|482.87|485.92|481.92|27
1624271540000|2021-06-21 10:32:20|485.99|481.99|485.56|481.56|485.99|481.99|485.38|481.38|25
1624271550000|2021-06-21 10:32:30|485.55|481.55|485.9|481.9|486.07|482.07|485.49|481.49|23
1624271560000|2021-06-21 10:32:40|485.89|481.89|485.03|481.03|485.89|481.89|485.02|481.02|23
1624271570000|2021-06-21 10:32:50|485.01|481.01|484.77|480.77|485.2|481.2|484.77|480.77|22
1624271580000|2021-06-21 10:33:00|484.65|480.65|484.84|480.84|485.08|481.08|484.46|480.46|26
1624271590000|2021-06-21 10:33:10|484.8|480.8|484.92|480.92|485.04|481.04|484.73|480.73|22
1624271600000|2021-06-21 10:33:20|484.89|480.89|484.88|480.88|484.99|480.99|484.85|480.85|25
1624271610000|2021-06-21 10:33:30|484.86|480.86|484.94|480.94|484.98|480.98|484.74|480.74|24
1624271620000|2021-06-21 10:33:40|484.96|480.96|485.7|481.7|485.7|481.7|484.96|480.96|22
1624271630000|2021-06-21 10:33:50|485.73|481.73|486.29|482.29|486.52|482.52|485.73|481.73|27
1624271640000|2021-06-21 10:34:00|486.31|482.31|485.89|481.89|486.31|482.31|485.78|481.78|26
1624271650000|2021-06-21 10:34:10|485.88|481.88|486.95|482.95|486.96|482.96|485.88|481.88|25
1624271660000|2021-06-21 10:34:20|486.96|482.96|487.14|483.14|487.41|483.41|486.96|482.96|23
1624271670000|2021-06-21 10:34:30|487.12|483.12|486.22|482.22|487.12|483.12|486.11|482.11|27
1624271680000|2021-06-21 10:34:40|486.2|482.2|486.28|482.28|486.43|482.43|486.2|482.2|21
1624271690000|2021-06-21 10:34:50|486.2|482.2|485.73|481.73|486.2|482.2|485.71|481.71|23
1624271700000|2021-06-21 10:35:00|485.72|481.72|485.87|481.87|486.19|482.19|485.09|481.09|23
1624271710000|2021-06-21 10:35:10|485.82|481.82|484.67|480.67|485.82|481.82|484.67|480.67|13
1624271720000|2021-06-21 10:35:20|484.6|480.6|485.15|481.15|485.54|481.54|484.6|480.6|22
1624271730000|2021-06-21 10:35:30|485.16|481.16|485.98|481.98|486.05|482.05|485.16|481.16|25
1624271740000|2021-06-21 10:35:40|486.22|482.22|486.35|482.35|486.35|482.35|485.92|481.92|26
1624271750000|2021-06-21 10:35:50|486.34|482.34|487.3|483.3|487.35|483.35|486.34|482.34|23
1624271760000|2021-06-21 10:36:00|487.33|483.33|487.82|483.82|487.83|483.83|487.33|483.33|17
1624271770000|2021-06-21 10:36:10|487.77|483.77|486.65|482.65|487.84|483.84|486.65|482.65|23
1624271780000|2021-06-21 10:36:20|486.66|482.66|485.73|481.73|486.66|482.66|485.24|481.24|25
1624271790000|2021-06-21 10:36:30|485.9|481.9|485.12|481.12|486.13|482.13|485.12|481.12|26
1624271800000|2021-06-21 10:36:40|485.15|481.15|484.51|480.51|485.17|481.17|484.51|480.51|21
1624271810000|2021-06-21 10:36:50|484.43|480.43|484.17|480.17|484.52|480.52|483.76|479.76|21
1624271820000|2021-06-21 10:37:00|484.23|480.23|485.17|481.17|485.23|481.23|484.23|480.23|24
1624271830000|2021-06-21 10:37:10|485.16|481.16|483.73|479.73|485.18|481.18|483.73|479.73|24
1624271840000|2021-06-21 10:37:20|483.68|479.68|483.89|479.89|484.01|480.01|483.58|479.58|18
1624271850000|2021-06-21 10:37:30|483.9|479.9|484.12|480.12|484.12|480.12|483.9|479.9|14
1624271860000|2021-06-21 10:37:40|484.22|480.22|485.08|481.08|485.18|481.18|484.12|480.12|21
1624271870000|2021-06-21 10:37:50|485.07|481.07|485.57|481.57|485.57|481.57|484.98|480.98|18
1624271880000|2021-06-21 10:38:00|485.56|481.56|485.89|481.89|485.91|481.91|485.22|481.22|19
1624271890000|2021-06-21 10:38:10|485.88|481.88|486.68|482.68|486.68|482.68|485.86|481.86|22
1624271900000|2021-06-21 10:38:20|486.8|482.8|487.77|483.77|487.89|483.89|486.33|482.33|24
1624271910000|2021-06-21 10:38:30|487.74|483.74|487.41|483.41|487.74|483.74|487.16|483.16|22
1624271920000|2021-06-21 10:38:40|487.29|483.29|487.53|483.53|487.6|483.6|487.29|483.29|22
1624271930000|2021-06-21 10:38:50|487.52|483.52|487.83|483.83|487.83|483.83|487.49|483.49|27
1624271940000|2021-06-21 10:39:00|487.9|483.9|488.09|484.09|488.09|484.09|487.9|483.9|18
1624271950000|2021-06-21 10:39:10|488.03|484.03|488.22|484.22|488.5|484.5|488.03|484.03|23
1624271960000|2021-06-21 10:39:20|488.36|484.36|488.11|484.11|488.53|484.53|488.08|484.08|7
1624271970000|2021-06-21 10:39:30|489.23|485.23|488.92|484.92|489.41|485.41|488.92|484.92|21
1624271980000|2021-06-21 10:39:40|488.9|484.9|488.81|484.81|488.9|484.9|488.49|484.49|22
1624271990000|2021-06-21 10:39:50|488.85|484.85|490.24|486.24|490.24|486.24|488.85|484.85|24
1624272000000|2021-06-21 10:40:00|490.3|486.3|489.92|485.92|490.35|486.35|489.8|485.8|19
1624272010000|2021-06-21 10:40:10|489.88|485.88|489.08|485.08|489.88|485.88|489.05|485.05|20
1624272020000|2021-06-21 10:40:20|489.09|485.09|488.78|484.78|489.11|485.11|488.66|484.66|20
1624272030000|2021-06-21 10:40:30|488.73|484.73|489.16|485.16|489.16|485.16|488.72|484.72|26
1624272040000|2021-06-21 10:40:40|489.18|485.18|489.23|485.23|489.34|485.34|489.18|485.18|21
1624272050000|2021-06-21 10:40:50|489.2|485.2|488.7|484.7|489.21|485.21|488.64|484.64|18
1624272060000|2021-06-21 10:41:00|488.69|484.69|487.83|483.83|488.71|484.71|487.83|483.83|22
1624272070000|2021-06-21 10:41:10|487.66|483.66|487.91|483.91|488.19|484.19|487.65|483.65|21
1624272080000|2021-06-21 10:41:20|487.82|483.82|487.88|483.88|488.13|484.13|487.8|483.8|16
1624272090000|2021-06-21 10:41:30|488.12|484.12|488.03|484.03|488.12|484.12|487.7|483.7|20
1624272100000|2021-06-21 10:41:40|488|484|488.44|484.44|488.58|484.58|487.99|483.99|20
1624272110000|2021-06-21 10:41:50|488.56|484.56|488.43|484.43|488.78|484.78|488.36|484.36|23
1624272120000|2021-06-21 10:42:00|488.28|484.28|488.76|484.76|488.76|484.76|488.12|484.12|22
1624272130000|2021-06-21 10:42:10|488.77|484.77|489.81|485.81|489.81|485.81|488.77|484.77|24
1624272140000|2021-06-21 10:42:20|489.79|485.79|489.63|485.63|489.86|485.86|489.58|485.58|21
1624272150000|2021-06-21 10:42:30|489.54|485.54|489.46|485.46|489.72|485.72|489.39|485.39|23
1624272160000|2021-06-21 10:42:40|489.41|485.41|489.49|485.49|489.62|485.62|489.4|485.4|13
1624272170000|2021-06-21 10:42:50|489.43|485.43|489.32|485.32|489.61|485.61|489.32|485.32|22
1624272180000|2021-06-21 10:43:00|489.33|485.33|488.69|484.69|489.33|485.33|488.68|484.68|21
1624272190000|2021-06-21 10:43:10|488.72|484.72|489.07|485.07|489.1|485.1|488.72|484.72|17
1624272200000|2021-06-21 10:43:20|489.19|485.19|489.07|485.07|489.22|485.22|488.8|484.8|22
1624272210000|2021-06-21 10:43:30|489.15|485.15|489.68|485.68|489.72|485.72|489.15|485.15|21
1624272220000|2021-06-21 10:43:40|489.75|485.75|489.65|485.65|489.83|485.83|489.44|485.44|25
1624272230000|2021-06-21 10:43:50|489.64|485.64|489.42|485.42|489.64|485.64|489.42|485.42|18
1624272240000|2021-06-21 10:44:00|489.41|485.41|489.44|485.44|489.53|485.53|489.36|485.36|19
1624272250000|2021-06-21 10:44:10|489.41|485.41|489.51|485.51|489.51|485.51|489.4|485.4|16
1624272260000|2021-06-21 10:44:20|489.49|485.49|488.79|484.79|489.49|485.49|488.79|484.79|22
1624272270000|2021-06-21 10:44:30|488.8|484.8|489.37|485.37|489.37|485.37|488.8|484.8|22
1624272280000|2021-06-21 10:44:40|489.36|485.36|489.44|485.44|489.44|485.44|489.29|485.29|20
1624272290000|2021-06-21 10:44:50|489.51|485.51|489.23|485.23|489.51|485.51|489.22|485.22|18
1624272300000|2021-06-21 10:45:00|489.19|485.19|489.47|485.47|489.48|485.48|489.17|485.17|16
1624272310000|2021-06-21 10:45:10|489.49|485.49|489.73|485.73|489.78|485.78|489.49|485.49|17
1624272320000|2021-06-21 10:45:20|489.72|485.72|489.49|485.49|489.72|485.72|489.22|485.22|21
1624272330000|2021-06-21 10:45:30|489.55|485.55|489.59|485.59|489.63|485.63|489.45|485.45|22
1624272340000|2021-06-21 10:45:40|489.58|485.58|490.1|486.1|490.1|486.1|489.58|485.58|13
1624272350000|2021-06-21 10:45:50|490.12|486.12|489.96|485.96|490.21|486.21|489.95|485.95|23
1624272360000|2021-06-21 10:46:00|490.04|486.04|490.89|486.89|490.93|486.93|490.04|486.04|24
1624272370000|2021-06-21 10:46:10|490.87|486.87|490.9|486.9|490.91|486.91|490.55|486.55|27
1624272380000|2021-06-21 10:46:20|490.89|486.89|490.76|486.76|490.9|486.9|490.55|486.55|23
1624272390000|2021-06-21 10:46:30|490.78|486.78|490.62|486.62|490.78|486.78|490.47|486.47|21
1624272400000|2021-06-21 10:46:40|490.6|486.6|489.62|485.62|490.62|486.62|489.62|485.62|22
1624272410000|2021-06-21 10:46:50|489.63|485.63|489.95|485.95|490.11|486.11|489.61|485.61|23
1624272420000|2021-06-21 10:47:00|489.99|485.99|490.37|486.37|490.41|486.41|489.98|485.98|25
1624272430000|2021-06-21 10:47:10|490.41|486.41|489.75|485.75|490.44|486.44|489.75|485.75|24
1624272440000|2021-06-21 10:47:20|489.67|485.67|489.68|485.68|489.68|485.68|489.59|485.59|19
1624272450000|2021-06-21 10:47:30|489.64|485.64|488.8|484.8|489.67|485.67|488.72|484.72|24
1624272460000|2021-06-21 10:47:40|488.83|484.83|488.76|484.76|488.89|484.89|488.71|484.71|14
1624272470000|2021-06-21 10:47:50|488.75|484.75|488.99|484.99|489.36|485.36|488.75|484.75|26
1624272480000|2021-06-21 10:48:00|489.06|485.06|488.53|484.53|489.12|485.12|488.53|484.53|19
1624272490000|2021-06-21 10:48:10|488.49|484.49|488.28|484.28|488.49|484.49|488.27|484.27|17
1624272500000|2021-06-21 10:48:20|488.29|484.29|487.75|483.75|488.32|484.32|487.75|483.75|20
1624272510000|2021-06-21 10:48:30|487.72|483.72|487.44|483.44|487.72|483.72|487.42|483.42|19
1624272520000|2021-06-21 10:48:40|487.43|483.43|487.92|483.92|487.92|483.92|487.39|483.39|18
1624272530000|2021-06-21 10:48:50|487.72|483.72|488.08|484.08|488.16|484.16|487.72|483.72|23
1624272540000|2021-06-21 10:49:00|488.06|484.06|488.28|484.28|488.42|484.42|488.06|484.06|20
1624272550000|2021-06-21 10:49:10|488.33|484.33|488.05|484.05|488.33|484.33|488.05|484.05|15
1624272560000|2021-06-21 10:49:20|488.04|484.04|487.39|483.39|488.04|484.04|487.39|483.39|13
1624272570000|2021-06-21 10:49:30|487.2|483.2|487.25|483.25|487.33|483.33|487.01|483.01|10
1624272580000|2021-06-21 10:49:40|487.23|483.23|486.97|482.97|487.39|483.39|486.97|482.97|23
1624272590000|2021-06-21 10:49:50|486.98|482.98|486.5|482.5|486.98|482.98|486.49|482.49|19
1624272600000|2021-06-21 10:50:00|486.49|482.49|486.7|482.7|486.77|482.77|486.4|482.4|26
1624272610000|2021-06-21 10:50:10|486.69|482.69|486.72|482.72|486.72|482.72|486.5|482.5|20
1624272620000|2021-06-21 10:50:20|486.77|482.77|486.82|482.82|486.9|482.9|486.74|482.74|19
1624272630000|2021-06-21 10:50:30|486.78|482.78|486.82|482.82|486.91|482.91|486.71|482.71|23
1624272640000|2021-06-21 10:50:40|486.73|482.73|486.17|482.17|486.76|482.76|486.17|482.17|23
1624272650000|2021-06-21 10:50:50|486.32|482.32|486.09|482.09|486.32|482.32|486.09|482.09|15
1624272660000|2021-06-21 10:51:00|486.12|482.12|486.02|482.02|486.38|482.38|486.02|482.02|18
1624272670000|2021-06-21 10:51:10|485.98|481.98|485.49|481.49|485.99|481.99|485.45|481.45|25
1624272680000|2021-06-21 10:51:20|485.5|481.5|485.23|481.23|485.5|481.5|485.16|481.16|19
1624272690000|2021-06-21 10:51:30|485.21|481.21|485|481|485.22|481.22|484.82|480.82|24
1624272700000|2021-06-21 10:51:40|485.03|481.03|485.22|481.22|485.39|481.39|484.97|480.97|19
1624272710000|2021-06-21 10:51:50|485.18|481.18|484.63|480.63|485.23|481.23|484.63|480.63|18
1624272720000|2021-06-21 10:52:00|484.61|480.61|484.65|480.65|484.73|480.73|484.31|480.31|22
1624272730000|2021-06-21 10:52:10|484.62|480.62|484.79|480.79|484.84|480.84|484.62|480.62|20
1624272740000|2021-06-21 10:52:20|484.75|480.75|484.52|480.52|484.75|480.75|484.43|480.43|23
1624272750000|2021-06-21 10:52:30|484.46|480.46|484.37|480.37|484.5|480.5|484.36|480.36|15
1624272760000|2021-06-21 10:52:40|484.36|480.36|484.2|480.2|484.36|480.36|483.88|479.88|22
1624272770000|2021-06-21 10:52:50|484.22|480.22|483.61|479.61|484.23|480.23|483.57|479.57|25
1624272780000|2021-06-21 10:53:00|483.54|479.54|483.15|479.15|483.54|479.54|482.82|478.82|23
1624272790000|2021-06-21 10:53:10|483.16|479.16|482.8|478.8|483.16|479.16|482.72|478.72|21
1624272800000|2021-06-21 10:53:20|482.89|478.89|482.58|478.58|482.9|478.9|482.56|478.56|20
1624272810000|2021-06-21 10:53:30|482.6|478.6|483.12|479.12|483.12|479.12|482.58|478.58|26
1624272820000|2021-06-21 10:53:40|483.11|479.11|482.54|478.54|483.27|479.27|482.54|478.54|20
1624272830000|2021-06-21 10:53:50|482.55|478.55|483.07|479.07|483.1|479.1|482.55|478.55|23
1624272840000|2021-06-21 10:54:00|483.19|479.19|483.07|479.07|483.19|479.19|482.86|478.86|19
1624272850000|2021-06-21 10:54:10|483.06|479.06|483.47|479.47|483.6|479.6|483.06|479.06|19
1624272860000|2021-06-21 10:54:20|483.53|479.53|484.28|480.28|484.28|480.28|483.53|479.53|12
1624272870000|2021-06-21 10:54:30|484.32|480.32|483.91|479.91|484.36|480.36|483.9|479.9|8
1624272880000|2021-06-21 10:54:40|483.92|479.92|484.34|480.34|484.93|480.93|483.92|479.92|18
1624272890000|2021-06-21 10:54:50|484.35|480.35|484.6|480.6|484.6|480.6|484.35|480.35|14
1624272900000|2021-06-21 10:55:00|484.61|480.61|484.14|480.14|484.63|480.63|484.12|480.12|21
1624272910000|2021-06-21 10:55:10|484.13|480.13|484.22|480.22|484.22|480.22|484.02|480.02|24
1624272920000|2021-06-21 10:55:20|484.25|480.25|484.13|480.13|484.42|480.42|484.13|480.13|21
1624272930000|2021-06-21 10:55:30|484|480|483.82|479.82|484.06|480.06|483.82|479.82|25
1624272940000|2021-06-21 10:55:40|483.79|479.79|483.14|479.14|484.06|480.06|483.14|479.14|27
1624272950000|2021-06-21 10:55:50|483.11|479.11|482.98|478.98|483.57|479.57|482.98|478.98|20
1624272960000|2021-06-21 10:56:00|483.16|479.16|483.46|479.46|483.74|479.74|483.16|479.16|24
1624272970000|2021-06-21 10:56:10|483.4|479.4|483.58|479.58|483.63|479.63|483.4|479.4|21
1624272980000|2021-06-21 10:56:20|483.59|479.59|483.48|479.48|483.68|479.68|483.37|479.37|23
1624272990000|2021-06-21 10:56:30|483.49|479.49|483.22|479.22|483.53|479.53|483.22|479.22|18
1624273000000|2021-06-21 10:56:40|483.21|479.21|482.89|478.89|483.21|479.21|482.89|478.89|17
1624273010000|2021-06-21 10:56:50|482.82|478.82|483.27|479.27|483.28|479.28|482.68|478.68|26
1624273020000|2021-06-21 10:57:00|483.28|479.28|483.06|479.06|483.35|479.35|483.06|479.06|19
1624273030000|2021-06-21 10:57:10|482.99|478.99|482.8|478.8|483|479|482.76|478.76|23
1624273040000|2021-06-21 10:57:20|482.84|478.84|483.4|479.4|483.49|479.49|482.8|478.8|24
1624273050000|2021-06-21 10:57:30|483.35|479.35|482.81|478.81|483.35|479.35|482.77|478.77|20
1624273060000|2021-06-21 10:57:40|482.77|478.77|482.27|478.27|482.87|478.87|482.15|478.15|23
1624273070000|2021-06-21 10:57:50|482.17|478.17|482.18|478.18|482.53|478.53|482.02|478.02|24
1624273080000|2021-06-21 10:58:00|482.17|478.17|481.76|477.76|482.17|478.17|481.75|477.75|19
1624273090000|2021-06-21 10:58:10|481.68|477.68|481.33|477.33|481.68|477.68|481.22|477.22|26
1624273100000|2021-06-21 10:58:20|481.09|477.09|481.82|477.82|481.88|477.88|481.09|477.09|26
1624273110000|2021-06-21 10:58:30|481.83|477.83|481.67|477.67|482.05|478.05|481.63|477.63|26
1624273120000|2021-06-21 10:58:40|481.61|477.61|481.28|477.28|481.68|477.68|481.27|477.27|26
1624273130000|2021-06-21 10:58:50|481.15|477.15|481.2|477.2|481.23|477.23|481.1|477.1|22
1624273140000|2021-06-21 10:59:00|481.18|477.18|480.82|476.82|481.21|477.21|480.65|476.65|21
1624273150000|2021-06-21 10:59:10|480.83|476.83|480.2|476.2|480.98|476.98|480.2|476.2|26
1624273160000|2021-06-21 10:59:20|480.19|476.19|479.78|475.78|480.29|476.29|479.78|475.78|25
1624273170000|2021-06-21 10:59:30|479.75|475.75|479.15|475.15|480.25|476.25|479.05|475.05|27
1624273180000|2021-06-21 10:59:40|479.14|475.14|478.93|474.93|479.16|475.16|478.78|474.78|19
1624273190000|2021-06-21 10:59:50|479.45|475.45|479.59|475.59|480.2|476.2|479.13|475.13|26
1624273200000|2021-06-21 11:00:00|479.55|475.55|479.12|475.12|479.61|475.61|479.09|475.09|19
1624273210000|2021-06-21 11:00:10|479.04|475.04|479.45|475.45|479.48|475.48|478.62|474.62|24
1624273220000|2021-06-21 11:00:20|479.44|475.44|480.1|476.1|480.11|476.11|479.44|475.44|25
1624273230000|2021-06-21 11:00:30|480.19|476.19|480.73|476.73|480.89|476.89|480.19|476.19|25
1624273240000|2021-06-21 11:00:40|480.71|476.71|480.43|476.43|480.81|476.81|480.42|476.42|23
1624273250000|2021-06-21 11:00:50|480.44|476.44|480.61|476.61|480.61|476.61|480.38|476.38|18
1624273260000|2021-06-21 11:01:00|480.62|476.62|481.44|477.44|481.44|477.44|480.62|476.62|24
1624273270000|2021-06-21 11:01:10|481.42|477.42|481.77|477.77|481.77|477.77|480.96|476.96|24
1624273280000|2021-06-21 11:01:20|481.8|477.8|481.79|477.79|481.84|477.84|481.6|477.6|19
1624273290000|2021-06-21 11:01:30|481.74|477.74|482.66|478.66|483.07|479.07|481.65|477.65|29
1624273300000|2021-06-21 11:01:40|482.58|478.58|482.22|478.22|482.58|478.58|481.92|477.92|26
1624273310000|2021-06-21 11:01:50|482.3|478.3|483.31|479.31|483.31|479.31|482.3|478.3|25
1624273320000|2021-06-21 11:02:00|483.42|479.42|483.54|479.54|483.98|479.98|483.42|479.42|23
1624273330000|2021-06-21 11:02:10|483.57|479.57|482.68|478.68|483.57|479.57|482.68|478.68|24
1624273340000|2021-06-21 11:02:20|482.62|478.62|482.88|478.88|482.93|478.93|482.34|478.34|26
1624273350000|2021-06-21 11:02:30|482.92|478.92|482.82|478.82|482.92|478.92|482.53|478.53|18
1624273360000|2021-06-21 11:02:40|482.81|478.81|482.8|478.8|483.28|479.28|482.8|478.8|27
1624273370000|2021-06-21 11:02:50|482.86|478.86|482.85|478.85|482.96|478.96|482.75|478.75|21
1624273380000|2021-06-21 11:03:00|482.86|478.86|482.89|478.89|482.95|478.95|482.78|478.78|19
1624273390000|2021-06-21 11:03:10|482.96|478.96|483|479|483.12|479.12|482.96|478.96|18
1624273400000|2021-06-21 11:03:20|482.96|478.96|482.47|478.47|482.96|478.96|482.47|478.47|17
1624273410000|2021-06-21 11:03:30|482.46|478.46|482.73|478.73|482.73|478.73|482.17|478.17|22
1624273420000|2021-06-21 11:03:40|481.81|477.81|480.61|476.61|482.73|478.73|480.57|476.57|18
1624273430000|2021-06-21 11:03:50|480.68|476.68|480.89|476.89|481|477|480.68|476.68|25
1624273440000|2021-06-21 11:04:00|480.79|476.79|480.03|476.03|480.81|476.81|479.95|475.95|22
1624273450000|2021-06-21 11:04:10|479.99|475.99|479.78|475.78|479.99|475.99|479.66|475.66|17
1624273460000|2021-06-21 11:04:20|479.76|475.76|479.27|475.27|479.81|475.81|479.2|475.2|19
1624273470000|2021-06-21 11:04:30|479.24|475.24|479.28|475.28|479.33|475.33|479.18|475.18|14
1624273480000|2021-06-21 11:04:40|479.33|475.33|479.36|475.36|479.86|475.86|479.31|475.31|27
1624273490000|2021-06-21 11:04:50|479.35|475.35|478.92|474.92|479.35|475.35|478.74|474.74|22
1624273500000|2021-06-21 11:05:00|478.89|474.89|478.48|474.48|478.89|474.89|478.28|474.28|24
1624273510000|2021-06-21 11:05:10|478.65|474.65|479.15|475.15|479.2|475.2|478.65|474.65|21
1624273520000|2021-06-21 11:05:20|479.17|475.17|479.06|475.06|479.17|475.17|478.87|474.87|23
1624273530000|2021-06-21 11:05:30|478.88|474.88|479.13|475.13|479.17|475.17|478.84|474.84|23
1624273540000|2021-06-21 11:05:40|479.11|475.11|478.92|474.92|479.11|475.11|478.46|474.46|25
1624273550000|2021-06-21 11:05:50|478.75|474.75|478.9|474.9|478.97|474.97|478.5|474.5|22
1624273560000|2021-06-21 11:06:00|478.99|474.99|479.08|475.08|479.39|475.39|478.99|474.99|24
1624273570000|2021-06-21 11:06:10|479.07|475.07|478.53|474.53|479.25|475.25|478.53|474.53|25
1624273580000|2021-06-21 11:06:20|478.41|474.41|478.31|474.31|478.41|474.41|478.16|474.16|25
1624273590000|2021-06-21 11:06:30|478.28|474.28|477.58|473.58|478.28|474.28|477.49|473.49|22
1624273600000|2021-06-21 11:06:40|477.66|473.66|477.47|473.47|477.73|473.73|477.45|473.45|23
1624273610000|2021-06-21 11:06:50|477.46|473.46|477.86|473.86|477.87|473.87|477.46|473.46|24
1624273620000|2021-06-21 11:07:00|477.84|473.84|477.97|473.97|478.33|474.33|477.78|473.78|27
1624273630000|2021-06-21 11:07:10|477.99|473.99|477.25|473.25|477.99|473.99|477.25|473.25|20
1624273640000|2021-06-21 11:07:20|477.24|473.24|477.01|473.01|477.27|473.27|477|473|21
1624273650000|2021-06-21 11:07:30|476.99|472.99|476.83|472.83|477.07|473.07|476.76|472.76|21
1624273660000|2021-06-21 11:07:40|476.84|472.84|476.83|472.83|477|473|476.67|472.67|24
1624273670000|2021-06-21 11:07:50|476.96|472.96|477.11|473.11|477.46|473.46|476.84|472.84|25
1624273680000|2021-06-21 11:08:00|477.18|473.18|479.57|475.57|479.58|475.58|477.18|473.18|27
1624273690000|2021-06-21 11:08:10|479.93|475.93|480.63|476.63|480.63|476.63|479.93|475.93|21
1624273700000|2021-06-21 11:08:20|480.61|476.61|481.65|477.65|481.7|477.7|480.18|476.18|25
1624273710000|2021-06-21 11:08:30|481.7|477.7|482.6|478.6|482.6|478.6|481.69|477.69|22
1624273720000|2021-06-21 11:08:40|482.51|478.51|481.34|477.34|482.52|478.52|481.28|477.28|20
1624273730000|2021-06-21 11:08:50|481.39|477.39|481.16|477.16|481.74|477.74|481.13|477.13|22
1624273740000|2021-06-21 11:09:00|481.15|477.15|480.22|476.22|481.16|477.16|480.18|476.18|26
1624273750000|2021-06-21 11:09:10|480.37|476.37|479.92|475.92|480.37|476.37|479.44|475.44|25
1624273760000|2021-06-21 11:09:20|479.9|475.9|478.51|474.51|479.9|475.9|478.41|474.41|28
1624273770000|2021-06-21 11:09:30|478.85|474.85|478.33|474.33|479.12|475.12|478.29|474.29|27
1624273780000|2021-06-21 11:09:40|478.32|474.32|477.25|473.25|478.53|474.53|477.25|473.25|22
1624273790000|2021-06-21 11:09:50|477.22|473.22|477.06|473.06|477.22|473.22|476.69|472.69|23
1624273800000|2021-06-21 11:10:00|477.07|473.07|478.48|474.48|478.49|474.49|477.05|473.05|23
1624273810000|2021-06-21 11:10:10|478.55|474.55|477.01|473.01|478.55|474.55|477.01|473.01|26
1624273820000|2021-06-21 11:10:20|476.99|472.99|476.54|472.54|476.99|472.99|476.49|472.49|22
1624273830000|2021-06-21 11:10:30|476.47|472.47|477.22|473.22|477.64|473.64|476.47|472.47|23
1624273840000|2021-06-21 11:10:40|477.24|473.24|477.2|473.2|477.53|473.53|477.13|473.13|23
1624273850000|2021-06-21 11:10:50|477.18|473.18|477.27|473.27|477.37|473.37|477.18|473.18|25
1624273860000|2021-06-21 11:11:00|477.28|473.28|477.29|473.29|477.29|473.29|476.73|472.73|26
1624273870000|2021-06-21 11:11:10|477.28|473.28|477.4|473.4|477.4|473.4|477|473|21
1624273880000|2021-06-21 11:11:20|477.41|473.41|477.62|473.62|477.62|473.62|477.38|473.38|21
1624273890000|2021-06-21 11:11:30|477.63|473.63|477.63|473.63|478.59|474.59|477.56|473.56|25
1624273900000|2021-06-21 11:11:40|477.62|473.62|477.52|473.52|477.62|473.62|477.28|473.28|20
1624273910000|2021-06-21 11:11:50|477.58|473.58|477.35|473.35|477.99|473.99|477.21|473.21|26
1624273920000|2021-06-21 11:12:00|477.47|473.47|477.98|473.98|477.98|473.98|477.39|473.39|25
1624273930000|2021-06-21 11:12:10|477.84|473.84|478.36|474.36|478.51|474.51|477.84|473.84|23
1624273940000|2021-06-21 11:12:20|478.29|474.29|477.54|473.54|478.29|474.29|477.54|473.54|23
1624273950000|2021-06-21 11:12:30|477.42|473.42|477.08|473.08|477.48|473.48|477.01|473.01|22
1624273960000|2021-06-21 11:12:40|477.01|473.01|476.72|472.72|477.36|473.36|476.72|472.72|26
1624273970000|2021-06-21 11:12:50|476.7|472.7|476.3|472.3|476.87|472.87|476.3|472.3|17
1624273980000|2021-06-21 11:13:00|476.26|472.26|476.32|472.32|476.55|472.55|475.77|471.77|25
1624273990000|2021-06-21 11:13:10|476.31|472.31|477.09|473.09|477.1|473.1|476.31|472.31|26
1624274000000|2021-06-21 11:13:20|477.08|473.08|477.27|473.27|477.3|473.3|477.08|473.08|22
1624274010000|2021-06-21 11:13:30|477.17|473.17|477.44|473.44|477.67|473.67|477.17|473.17|22
1624274020000|2021-06-21 11:13:40|477.63|473.63|477.81|473.81|478.24|474.24|477.44|473.44|18
1624274030000|2021-06-21 11:13:50|478.07|474.07|477.49|473.49|478.08|474.08|477.48|473.48|21
1624274040000|2021-06-21 11:14:00|477.48|473.48|476.99|472.99|477.48|473.48|476.98|472.98|21
1624274050000|2021-06-21 11:14:10|476.93|472.93|477.37|473.37|477.38|473.38|476.93|472.93|26
1624274060000|2021-06-21 11:14:20|477.48|473.48|478.16|474.16|478.16|474.16|477.48|473.48|16
1624274070000|2021-06-21 11:14:30|478.2|474.2|477.83|473.83|478.29|474.29|477.65|473.65|22
1624274080000|2021-06-21 11:14:40|477.73|473.73|477.62|473.62|477.73|473.73|477.36|473.36|24
1624274090000|2021-06-21 11:14:50|477.6|473.6|477.64|473.64|478.2|474.2|477.6|473.6|25
1624274100000|2021-06-21 11:15:00|477.63|473.63|478.36|474.36|478.36|474.36|477.61|473.61|23
1624274110000|2021-06-21 11:15:10|478.42|474.42|478.7|474.7|478.7|474.7|478.42|474.42|10
1624274120000|2021-06-21 11:15:20|478.69|474.69|478.46|474.46|479.12|475.12|478.46|474.46|23
1624274130000|2021-06-21 11:15:30|478.69|474.69|479.39|475.39|479.78|475.78|478.69|474.69|18
1624274140000|2021-06-21 11:15:40|479.04|475.04|479.9|475.9|479.9|475.9|479.04|475.04|18
1624274150000|2021-06-21 11:15:50|479.86|475.86|479.49|475.49|479.89|475.89|479.48|475.48|25
1624274160000|2021-06-21 11:16:00|479.48|475.48|479.05|475.05|479.51|475.51|478.97|474.97|25
1624274170000|2021-06-21 11:16:10|479.21|475.21|479.64|475.64|479.64|475.64|479.13|475.13|18
1624274180000|2021-06-21 11:16:20|479.6|475.6|479.23|475.23|479.66|475.66|479.21|475.21|24
1624274190000|2021-06-21 11:16:30|479.24|475.24|479.11|475.11|479.25|475.25|479.03|475.03|18
1624274200000|2021-06-21 11:16:40|479.23|475.23|479.46|475.46|479.47|475.47|479.22|475.22|23
1624274210000|2021-06-21 11:16:50|479.45|475.45|479.97|475.97|479.97|475.97|479.43|475.43|24
1624274220000|2021-06-21 11:17:00|479.98|475.98|479.42|475.42|480.12|476.12|479.42|475.42|19
1624274230000|2021-06-21 11:17:10|479.44|475.44|479.17|475.17|479.45|475.45|479.11|475.11|26
1624274240000|2021-06-21 11:17:20|479.16|475.16|479.68|475.68|479.72|475.72|478.77|474.77|24
1624274250000|2021-06-21 11:17:30|479.69|475.69|480.11|476.11|480.13|476.13|479.61|475.61|24
1624274260000|2021-06-21 11:17:40|480.15|476.15|480.22|476.22|480.24|476.24|480.03|476.03|20
1624274270000|2021-06-21 11:17:50|480.32|476.32|480.08|476.08|480.33|476.33|480.04|476.04|20
1624274280000|2021-06-21 11:18:00|480.04|476.04|480.16|476.16|480.22|476.22|479.91|475.91|19
1624274290000|2021-06-21 11:18:10|480.14|476.14|480.02|476.02|480.14|476.14|479.98|475.98|12
1624274300000|2021-06-21 11:18:20|480.03|476.03|479.18|475.18|480.03|476.03|479.16|475.16|21
1624274310000|2021-06-21 11:18:30|479.15|475.15|478.88|474.88|479.18|475.18|478.83|474.83|23
1624274320000|2021-06-21 11:18:40|478.91|474.91|478.87|474.87|479.32|475.32|478.77|474.77|22
1624274330000|2021-06-21 11:18:50|478.94|474.94|478.67|474.67|478.94|474.94|478.65|474.65|19
1624274340000|2021-06-21 11:19:00|478.68|474.68|479.21|475.21|479.25|475.25|478.68|474.68|18
1624274350000|2021-06-21 11:19:10|479.12|475.12|479.06|475.06|479.12|475.12|478.93|474.93|13
1624274360000|2021-06-21 11:19:20|479.14|475.14|479.02|475.02|479.14|475.14|478.94|474.94|16
1624274370000|2021-06-21 11:19:30|479.01|475.01|478.43|474.43|479.01|475.01|478.43|474.43|22
1624274380000|2021-06-21 11:19:40|478.41|474.41|478.12|474.12|478.41|474.41|478.1|474.1|24
1624274390000|2021-06-21 11:19:50|478.01|474.01|478.1|474.1|478.15|474.15|477.93|473.93|22
1624274400000|2021-06-21 11:20:00|478.2|474.2|478.15|474.15|478.6|474.6|478.15|474.15|21
1624274410000|2021-06-21 11:20:10|478.32|474.32|478.45|474.45|478.62|474.62|478.31|474.31|20
1624274420000|2021-06-21 11:20:20|478.41|474.41|478.05|474.05|478.47|474.47|478.05|474.05|19
1624274430000|2021-06-21 11:20:30|478.06|474.06|478.21|474.21|478.31|474.31|477.69|473.69|22
1624274440000|2021-06-21 11:20:40|478.17|474.17|478.63|474.63|478.66|474.66|478.17|474.17|19
1624274450000|2021-06-21 11:20:50|478.61|474.61|477.91|473.91|478.62|474.62|477.83|473.83|25
1624274460000|2021-06-21 11:21:00|477.9|473.9|477.57|473.57|477.9|473.9|477.36|473.36|26
1624274470000|2021-06-21 11:21:10|477.53|473.53|476.78|472.78|477.56|473.56|476.77|472.77|23
1624274480000|2021-06-21 11:21:20|476.65|472.65|476.84|472.84|476.84|472.84|476.62|472.62|17
1624274490000|2021-06-21 11:21:30|476.86|472.86|476.74|472.74|477.03|473.03|476.7|472.7|23
1624274500000|2021-06-21 11:21:40|476.75|472.75|476.2|472.2|476.75|472.75|476.13|472.13|26
1624274510000|2021-06-21 11:21:50|476.04|472.04|476.08|472.08|476.39|472.39|475.91|471.91|25
1624274520000|2021-06-21 11:22:00|476.39|472.39|475.49|471.49|476.39|472.39|475.24|471.24|20
1624274530000|2021-06-21 11:22:10|475.2|471.2|475.1|471.1|475.98|471.98|474.93|470.93|21
1624274540000|2021-06-21 11:22:20|474.96|470.96|474.7|470.7|474.96|470.96|474.58|470.58|24
1624274550000|2021-06-21 11:22:30|474.64|470.64|474.36|470.36|474.69|470.69|474.35|470.35|22
1624274560000|2021-06-21 11:22:40|474.33|470.33|473.02|469.02|474.33|470.33|473|469|26
1624274570000|2021-06-21 11:22:50|472.98|468.98|473.38|469.38|473.38|469.38|472.95|468.95|24
1624274580000|2021-06-21 11:23:00|473.3|469.3|473.65|469.65|473.91|469.91|473.3|469.3|26
1624274590000|2021-06-21 11:23:10|473.51|469.51|473.95|469.95|473.95|469.95|473.51|469.51|19
1624274600000|2021-06-21 11:23:20|473.74|469.74|474.9|470.9|474.96|470.96|473.74|469.74|22
1624274610000|2021-06-21 11:23:30|474.89|470.89|474|470|474.92|470.92|474|470|24
1624274620000|2021-06-21 11:23:40|473.93|469.93|474.14|470.14|474.14|470.14|473.69|469.69|27
1624274630000|2021-06-21 11:23:50|474.09|470.09|474.29|470.29|474.3|470.3|473.93|469.93|23
1624274640000|2021-06-21 11:24:00|474.3|470.3|474.36|470.36|474.44|470.44|474.08|470.08|25
1624274650000|2021-06-21 11:24:10|474.11|470.11|473.46|469.46|474.11|470.11|473.37|469.37|26
1624274660000|2021-06-21 11:24:20|473.51|469.51|473.16|469.16|473.51|469.51|473.11|469.11|24
1624274670000|2021-06-21 11:24:30|472.92|468.92|473.57|469.57|473.57|469.57|472.55|468.55|20
1624274680000|2021-06-21 11:24:40|473.29|469.29|472.28|468.28|473.57|469.57|472.21|468.21|23
1624274690000|2021-06-21 11:24:50|472.27|468.27|471.41|467.41|472.29|468.29|471.4|467.4|25
1624274700000|2021-06-21 11:25:00|471.35|467.35|471.21|467.21|471.45|467.45|471.06|467.06|23
1624274710000|2021-06-21 11:25:10|471.2|467.2|471.51|467.51|471.67|467.67|471.19|467.19|18
1624274720000|2021-06-21 11:25:20|471.52|467.52|471.87|467.87|472.27|468.27|471.5|467.5|23
1624274730000|2021-06-21 11:25:30|471.97|467.97|471.47|467.47|471.99|467.99|471.35|467.35|25
1624274740000|2021-06-21 11:25:40|471.48|467.48|470.6|466.6|471.48|467.48|470.58|466.58|26
1624274750000|2021-06-21 11:25:50|470.59|466.59|470.27|466.27|470.59|466.59|470.27|466.27|20
1624274760000|2021-06-21 11:26:00|470.29|466.29|470.25|466.25|470.43|466.43|470.11|466.11|20
1624274770000|2021-06-21 11:26:10|470.32|466.32|470.95|466.95|470.97|466.97|470.32|466.32|19
1624274780000|2021-06-21 11:26:20|470.93|466.93|470.7|466.7|471.16|467.16|470.7|466.7|24
1624274790000|2021-06-21 11:26:30|470.67|466.67|470.08|466.08|470.68|466.68|469.9|465.9|27
1624274800000|2021-06-21 11:26:40|470.07|466.07|470.08|466.08|470.28|466.28|469.96|465.96|24
1624274810000|2021-06-21 11:26:50|470.07|466.07|469.48|465.48|470.08|466.08|469.37|465.37|22
1624274820000|2021-06-21 11:27:00|469.62|465.62|470.19|466.19|470.49|466.49|469.48|465.48|24
1624274830000|2021-06-21 11:27:10|470.22|466.22|471|467|471|467|470.22|466.22|20
1624274840000|2021-06-21 11:27:20|470.84|466.84|470.06|466.06|470.96|466.96|469.86|465.86|26
1624274850000|2021-06-21 11:27:30|470.2|466.2|469.8|465.8|470.44|466.44|469.75|465.75|25
1624274860000|2021-06-21 11:27:40|469.92|465.92|470.01|466.01|470.04|466.04|469.47|465.47|25
1624274870000|2021-06-21 11:27:50|470|466|470.03|466.03|470.25|466.25|469.8|465.8|21
1624274880000|2021-06-21 11:28:00|470.04|466.04|470.24|466.24|470.36|466.36|470|466|27
1624274890000|2021-06-21 11:28:10|470.26|466.26|470.53|466.53|470.53|466.53|470.26|466.26|20
1624274900000|2021-06-21 11:28:20|470.49|466.49|470.5|466.5|470.57|466.57|470.16|466.16|25
1624274910000|2021-06-21 11:28:30|470.48|466.48|469.84|465.84|470.51|466.51|469.7|465.7|24
1624274920000|2021-06-21 11:28:40|469.89|465.89|468.96|464.96|469.89|465.89|468.96|464.96|25
1624274930000|2021-06-21 11:28:50|468.95|464.95|468.41|464.41|468.97|464.97|468.41|464.41|13
1624274940000|2021-06-21 11:29:00|468.5|464.5|468.63|464.63|469.22|465.22|468.5|464.5|26
1624274950000|2021-06-21 11:29:10|468.56|464.56|468.34|464.34|468.56|464.56|467.98|463.98|21
1624274960000|2021-06-21 11:29:20|468.38|464.38|468.33|464.33|468.56|464.56|467.72|463.72|17
1624274970000|2021-06-21 11:29:30|468.19|464.19|468.04|464.04|468.76|464.76|468.04|464.04|22
1624274980000|2021-06-21 11:29:40|468.17|464.17|468.16|464.16|468.29|464.29|467.8|463.8|28
1624274990000|2021-06-21 11:29:50|468.13|464.13|467.8|463.8|468.13|464.13|467.8|463.8|23
1624275000000|2021-06-21 11:30:00|467.78|463.78|468.4|464.4|468.4|464.4|467.64|463.64|25
1624275010000|2021-06-21 11:30:10|468.39|464.39|468.56|464.56|468.78|464.78|468.3|464.3|24
1624275020000|2021-06-21 11:30:20|468.54|464.54|469.21|465.21|469.43|465.43|468.54|464.54|25
1624275030000|2021-06-21 11:30:30|469.16|465.16|468.85|464.85|469.17|465.17|468.41|464.41|24
1624275040000|2021-06-21 11:30:40|468.81|464.81|469.03|465.03|469.11|465.11|468.66|464.66|26
1624275050000|2021-06-21 11:30:50|468.87|464.87|468.69|464.69|468.88|464.88|468.57|464.57|26
1624275060000|2021-06-21 11:31:00|468.73|464.73|469.51|465.51|469.51|465.51|468.68|464.68|24
1624275070000|2021-06-21 11:31:10|469.54|465.54|470.2|466.2|470.2|466.2|469.54|465.54|23
1624275080000|2021-06-21 11:31:20|470.15|466.15|471.28|467.28|471.28|467.28|470.15|466.15|21
1624275090000|2021-06-21 11:31:30|471.27|467.27|471.53|467.53|471.53|467.53|470.99|466.99|22
1624275100000|2021-06-21 11:31:40|471.51|467.51|471.4|467.4|471.6|467.6|471.28|467.28|22
1624275110000|2021-06-21 11:31:50|471.34|467.34|471.26|467.26|471.52|467.52|471.26|467.26|23
1624275120000|2021-06-21 11:32:00|471.21|467.21|471.52|467.52|471.52|467.52|470.73|466.73|25
1624275130000|2021-06-21 11:32:10|471.68|467.68|472.2|468.2|472.2|468.2|471.68|467.68|20
1624275140000|2021-06-21 11:32:20|472.26|468.26|471.98|467.98|472.52|468.52|471.94|467.94|22
1624275150000|2021-06-21 11:32:30|472.02|468.02|471.64|467.64|472.08|468.08|471.6|467.6|22
1624275160000|2021-06-21 11:32:40|471.65|467.65|472.18|468.18|472.18|468.18|471.55|467.55|22
1624275170000|2021-06-21 11:32:50|472.19|468.19|472.02|468.02|472.19|468.19|472.02|468.02|11
1624275180000|2021-06-21 11:33:00|472.06|468.06|472.75|468.75|472.94|468.94|472.02|468.02|21
1624275190000|2021-06-21 11:33:10|472.73|468.73|473.26|469.26|473.26|469.26|472.72|468.72|22
1624275200000|2021-06-21 11:33:20|473.23|469.23|473.88|469.88|473.88|469.88|473.2|469.2|19
1624275210000|2021-06-21 11:33:30|473.9|469.9|474.55|470.55|474.67|470.67|473.9|469.9|21
1624275220000|2021-06-21 11:33:40|474.58|470.58|474.42|470.42|475.27|471.27|474.11|470.11|21
1624275230000|2021-06-21 11:33:50|474.41|470.41|475.05|471.05|475.17|471.17|474.37|470.37|21
1624275240000|2021-06-21 11:34:00|475.02|471.02|475.23|471.23|475.44|471.44|475.02|471.02|28
1624275250000|2021-06-21 11:34:10|475.26|471.26|475.2|471.2|475.37|471.37|475.02|471.02|25
1624275260000|2021-06-21 11:34:20|475.19|471.19|475.71|471.71|475.71|471.71|475.14|471.14|23
1624275270000|2021-06-21 11:34:30|475.73|471.73|476.04|472.04|476.15|472.15|475.73|471.73|19
1624275280000|2021-06-21 11:34:40|476.06|472.06|475.91|471.91|476.06|472.06|475.85|471.85|14
1624275290000|2021-06-21 11:34:50|475.92|471.92|476.65|472.65|476.65|472.65|475.91|471.91|20
1624275300000|2021-06-21 11:35:00|476.66|472.66|476.64|472.64|477.26|473.26|476.24|472.24|19
1624275310000|2021-06-21 11:35:10|476.65|472.65|476.76|472.76|477.39|473.39|476.24|472.24|20
1624275320000|2021-06-21 11:35:20|476.78|472.78|476.97|472.97|476.97|472.97|476.41|472.41|26
1624275330000|2021-06-21 11:35:30|476.92|472.92|477.38|473.38|477.39|473.39|476.92|472.92|18
1624275340000|2021-06-21 11:35:40|477.37|473.37|478.11|474.11|478.17|474.17|477.37|473.37|23
1624275350000|2021-06-21 11:35:50|478.16|474.16|478.09|474.09|478.23|474.23|478.09|474.09|16
1624275360000|2021-06-21 11:36:00|478.15|474.15|478.2|474.2|478.21|474.21|478.09|474.09|17
1624275370000|2021-06-21 11:36:10|478.26|474.26|478.82|474.82|478.88|474.88|478.26|474.26|16
1624275380000|2021-06-21 11:36:20|478.85|474.85|479.45|475.45|479.51|475.51|478.85|474.85|16
1624275390000|2021-06-21 11:36:30|479.3|475.3|479.76|475.76|479.81|475.81|479.3|475.3|27
1624275400000|2021-06-21 11:36:40|479.74|475.74|479.67|475.67|479.75|475.75|479.43|475.43|23
1624275410000|2021-06-21 11:36:50|479.65|475.65|480.93|476.93|480.93|476.93|479.65|475.65|23
1624275420000|2021-06-21 11:37:00|480.9|476.9|482.31|478.31|482.68|478.68|480.9|476.9|25
1624275430000|2021-06-21 11:37:10|482.33|478.33|481.64|477.64|482.52|478.52|481.56|477.56|27
1624275440000|2021-06-21 11:37:20|481.69|477.69|481.29|477.29|481.69|477.69|481.02|477.02|26
1624275450000|2021-06-21 11:37:30|481.28|477.28|481.33|477.33|481.43|477.43|481|477|26
1624275460000|2021-06-21 11:37:40|481.37|477.37|481.88|477.88|481.97|477.97|481.23|477.23|27
1624275470000|2021-06-21 11:37:50|481.81|477.81|481.39|477.39|481.81|477.81|481.39|477.39|19
1624275480000|2021-06-21 11:38:00|481.27|477.27|480.96|476.96|481.3|477.3|480.96|476.96|23
1624275490000|2021-06-21 11:38:10|480.99|476.99|481.05|477.05|481.15|477.15|480.87|476.87|24
1624275500000|2021-06-21 11:38:20|481.02|477.02|480.93|476.93|481.03|477.03|480.9|476.9|22
1624275510000|2021-06-21 11:38:30|480.91|476.91|481.01|477.01|481.04|477.04|480.83|476.83|12
1624275520000|2021-06-21 11:38:40|481|477|480.83|476.83|481.07|477.07|480.8|476.8|16
1624275530000|2021-06-21 11:38:50|480.86|476.86|480.77|476.77|480.96|476.96|480.76|476.76|10
1624275540000|2021-06-21 11:39:00|480.73|476.73|480.71|476.71|481.05|477.05|480.53|476.53|22
1624275550000|2021-06-21 11:39:10|480.66|476.66|480.77|476.77|480.77|476.77|480.46|476.46|23
1624275560000|2021-06-21 11:39:20|480.76|476.76|481.24|477.24|481.27|477.27|480.74|476.74|22
1624275570000|2021-06-21 11:39:30|481.21|477.21|481.49|477.49|481.53|477.53|481.19|477.19|22
1624275580000|2021-06-21 11:39:40|481.48|477.48|481.54|477.54|481.58|477.58|481.48|477.48|16
1624275590000|2021-06-21 11:39:50|481.6|477.6|481.95|477.95|481.95|477.95|481.54|477.54|18
1624275600000|2021-06-21 11:40:00|481.96|477.96|481.51|477.51|481.99|477.99|481.41|477.41|26
1624275610000|2021-06-21 11:40:10|481.52|477.52|481.09|477.09|481.52|477.52|481.01|477.01|22
1624275620000|2021-06-21 11:40:20|481.1|477.1|481.27|477.27|481.31|477.31|480.97|476.97|22
1624275630000|2021-06-21 11:40:30|481.26|477.26|481.45|477.45|481.6|477.6|481.25|477.25|22
1624275640000|2021-06-21 11:40:40|481.46|477.46|481.45|477.45|481.75|477.75|481.45|477.45|23
1624275650000|2021-06-21 11:40:50|481.36|477.36|481.36|477.36|481.43|477.43|481.31|477.31|22
1624275660000|2021-06-21 11:41:00|481.42|477.42|480.97|476.97|481.45|477.45|480.94|476.94|25
1624275670000|2021-06-21 11:41:10|481.09|477.09|480.68|476.68|481.12|477.12|480.68|476.68|20
1624275680000|2021-06-21 11:41:20|480.6|476.6|480.19|476.19|480.67|476.67|480.19|476.19|28
1624275690000|2021-06-21 11:41:30|480.18|476.18|480.09|476.09|480.2|476.2|480.09|476.09|19
1624275700000|2021-06-21 11:41:40|480.11|476.11|480.06|476.06|480.11|476.11|480.05|476.05|13
1624275710000|2021-06-21 11:41:50|480.15|476.15|479.55|475.55|480.15|476.15|479.55|475.55|19
1624275720000|2021-06-21 11:42:00|479.57|475.57|480.89|476.89|480.89|476.89|479.56|475.56|23
1624275730000|2021-06-21 11:42:10|480.9|476.9|480.14|476.14|480.96|476.96|480.14|476.14|26
1624275740000|2021-06-21 11:42:20|480.26|476.26|479.78|475.78|480.26|476.26|479.77|475.77|22
1624275750000|2021-06-21 11:42:30|479.77|475.77|479.87|475.87|479.87|475.87|479.72|475.72|20
1624275760000|2021-06-21 11:42:40|479.88|475.88|479.68|475.68|480.23|476.23|479.68|475.68|26
1624275770000|2021-06-21 11:42:50|479.6|475.6|479.31|475.31|479.65|475.65|479.11|475.11|25
1624275780000|2021-06-21 11:43:00|479.34|475.34|479.13|475.13|479.48|475.48|479.12|475.12|21
1624275790000|2021-06-21 11:43:10|479.15|475.15|479.38|475.38|479.46|475.46|479.15|475.15|19
1624275800000|2021-06-21 11:43:20|479.4|475.4|480.32|476.32|480.32|476.32|479.4|475.4|19
1624275810000|2021-06-21 11:43:30|480.33|476.33|480.47|476.47|480.65|476.65|480.26|476.26|21
1624275820000|2021-06-21 11:43:40|480.56|476.56|480.4|476.4|480.56|476.56|480.29|476.29|21
1624275830000|2021-06-21 11:43:50|480.39|476.39|480.76|476.76|480.77|476.77|480.38|476.38|15
1624275840000|2021-06-21 11:44:00|480.73|476.73|480.78|476.78|480.78|476.78|480.55|476.55|17
1624275850000|2021-06-21 11:44:10|480.77|476.77|481.55|477.55|481.55|477.55|480.77|476.77|19
1624275860000|2021-06-21 11:44:20|481.53|477.53|481.66|477.66|481.86|477.86|481.53|477.53|17
1624275870000|2021-06-21 11:44:30|482.15|478.15|481.57|477.57|482.15|478.15|481.5|477.5|24
1624275880000|2021-06-21 11:44:40|481.47|477.47|481.5|477.5|481.56|477.56|481.44|477.44|24
1624275890000|2021-06-21 11:44:50|481.57|477.57|482.03|478.03|482.05|478.05|481.56|477.56|18
1624275900000|2021-06-21 11:45:00|482.06|478.06|482.39|478.39|482.65|478.65|481.99|477.99|21
1624275910000|2021-06-21 11:45:10|482.3|478.3|481.79|477.79|482.3|478.3|481.75|477.75|25
1624275920000|2021-06-21 11:45:20|481.75|477.75|481.56|477.56|481.77|477.77|481.49|477.49|23
1624275930000|2021-06-21 11:45:30|481.54|477.54|481.95|477.95|482.02|478.02|481.41|477.41|20
1624275940000|2021-06-21 11:45:40|482.04|478.04|482.36|478.36|482.37|478.37|482.04|478.04|19
1624275950000|2021-06-21 11:45:50|482.43|478.43|482.78|478.78|482.82|478.82|482.43|478.43|18
1624275960000|2021-06-21 11:46:00|482.79|478.79|482.65|478.65|482.89|478.89|482.65|478.65|17
1624275970000|2021-06-21 11:46:10|482.63|478.63|482.77|478.77|482.9|478.9|482.58|478.58|23
1624275980000|2021-06-21 11:46:20|482.75|478.75|482.73|478.73|482.8|478.8|482.7|478.7|24
1624275990000|2021-06-21 11:46:30|482.71|478.71|482.79|478.79|482.79|478.79|482.45|478.45|21
1624276000000|2021-06-21 11:46:40|482.72|478.72|482.87|478.87|482.87|478.87|482.65|478.65|23
1624276010000|2021-06-21 11:46:50|482.86|478.86|482.86|478.86|482.87|478.87|482.78|478.78|20
1624276020000|2021-06-21 11:47:00|482.87|478.87|483.3|479.3|483.4|479.4|482.87|478.87|21
1624276030000|2021-06-21 11:47:10|483.33|479.33|483.58|479.58|483.59|479.59|483.33|479.33|12
1624276040000|2021-06-21 11:47:20|483.57|479.57|483.84|479.84|483.87|479.87|483.46|479.46|10
1624276050000|2021-06-21 11:47:30|483.91|479.91|484.8|480.8|484.8|480.8|483.91|479.91|24
1624276060000|2021-06-21 11:47:40|484.83|480.83|485.54|481.54|485.54|481.54|484.78|480.78|23
1624276070000|2021-06-21 11:47:50|485.53|481.53|486.33|482.33|486.33|482.33|485.53|481.53|25
1624276080000|2021-06-21 11:48:00|486.25|482.25|486.33|482.33|486.33|482.33|486.18|482.18|18
1624276090000|2021-06-21 11:48:10|486.39|482.39|486.9|482.9|486.9|482.9|486.23|482.23|25
1624276100000|2021-06-21 11:48:20|486.94|482.94|487.33|483.33|487.61|483.61|486.94|482.94|16
1624276110000|2021-06-21 11:48:30|487.4|483.4|487.99|483.99|488.52|484.52|487.22|483.22|25
1624276120000|2021-06-21 11:48:40|487.92|483.92|488.16|484.16|488.29|484.29|487.77|483.77|27
1624276130000|2021-06-21 11:48:50|488.19|484.19|487.92|483.92|488.19|484.19|487.92|483.92|20
1624276140000|2021-06-21 11:49:00|487.96|483.96|487.77|483.77|488|484|487.38|483.38|23
1624276150000|2021-06-21 11:49:10|487.78|483.78|488.38|484.38|488.65|484.65|487.75|483.75|28
1624276160000|2021-06-21 11:49:20|488.44|484.44|489.25|485.25|489.25|485.25|488.44|484.44|23
1624276170000|2021-06-21 11:49:30|489.2|485.2|488.93|484.93|489.2|485.2|488.85|484.85|25
1624276180000|2021-06-21 11:49:40|488.97|484.97|488.9|484.9|489.13|485.13|488.9|484.9|23
1624276190000|2021-06-21 11:49:50|488.91|484.91|489.24|485.24|489.24|485.24|488.63|484.63|28
1624276200000|2021-06-21 11:50:00|489.26|485.26|488.87|484.87|489.26|485.26|488.87|484.87|22
1624276210000|2021-06-21 11:50:10|488.79|484.79|488.72|484.72|488.99|484.99|488.68|484.68|24
1624276220000|2021-06-21 11:50:20|488.71|484.71|488.18|484.18|488.71|484.71|488.1|484.1|20
1624276230000|2021-06-21 11:50:30|487.97|483.97|489.08|485.08|489.08|485.08|487.97|483.97|21
1624276240000|2021-06-21 11:50:40|489.02|485.02|488.55|484.55|489.13|485.13|488.54|484.54|26
1624276250000|2021-06-21 11:50:50|488.54|484.54|488.35|484.35|488.56|484.56|488.35|484.35|23
1624276260000|2021-06-21 11:51:00|488.37|484.37|488.73|484.73|488.73|484.73|488.37|484.37|16
1624276270000|2021-06-21 11:51:10|488.7|484.7|488.46|484.46|488.7|484.7|488.41|484.41|19
1624276280000|2021-06-21 11:51:20|488.45|484.45|488.34|484.34|488.47|484.47|487.92|483.92|24
1624276290000|2021-06-21 11:51:30|488.31|484.31|488.36|484.36|488.36|484.36|488.28|484.28|21
1624276300000|2021-06-21 11:51:40|488.35|484.35|488.35|484.35|488.37|484.37|488.33|484.33|17
1624276310000|2021-06-21 11:51:50|488.34|484.34|488.21|484.21|488.38|484.38|488.16|484.16|18
1624276320000|2021-06-21 11:52:00|488.2|484.2|488.87|484.87|488.97|484.97|488.19|484.19|19
1624276330000|2021-06-21 11:52:10|488.92|484.92|488.39|484.39|488.92|484.92|488.29|484.29|26
1624276340000|2021-06-21 11:52:20|488.37|484.37|488.43|484.43|488.44|484.44|488.37|484.37|23
1624276350000|2021-06-21 11:52:30|488.48|484.48|488.79|484.79|488.8|484.8|488.48|484.48|20
1624276360000|2021-06-21 11:52:40|488.78|484.78|488.67|484.67|488.78|484.78|488.63|484.63|21
1624276370000|2021-06-21 11:52:50|488.65|484.65|488.6|484.6|488.65|484.65|488.42|484.42|16
1624276380000|2021-06-21 11:53:00|488.61|484.61|488.64|484.64|488.8|484.8|488.5|484.5|18
1624276390000|2021-06-21 11:53:10|488.75|484.75|489.25|485.25|489.26|485.26|488.74|484.74|20
1624276400000|2021-06-21 11:53:20|489.23|485.23|490.09|486.09|490.09|486.09|489.17|485.17|26
1624276410000|2021-06-21 11:53:30|489.96|485.96|490.1|486.1|490.1|486.1|489.9|485.9|18
1624276420000|2021-06-21 11:53:40|490.01|486.01|489.97|485.97|490.01|486.01|489.68|485.68|23
1624276430000|2021-06-21 11:53:50|490.01|486.01|490.02|486.02|490.03|486.03|489.82|485.82|23
1624276440000|2021-06-21 11:54:00|490|486|489.98|485.98|490.05|486.05|489.98|485.98|11
1624276450000|2021-06-21 11:54:10|489.97|485.97|489.56|485.56|489.97|485.97|489.51|485.51|17
1624276460000|2021-06-21 11:54:20|489.52|485.52|489.54|485.54|489.65|485.65|489.29|485.29|21
1624276470000|2021-06-21 11:54:30|489.55|485.55|489.57|485.57|489.67|485.67|489.46|485.46|18
1624276480000|2021-06-21 11:54:40|489.55|485.55|489.59|485.59|489.59|485.59|489.3|485.3|19
1624276490000|2021-06-21 11:54:50|489.6|485.6|489.69|485.69|489.69|485.69|489.55|485.55|16
1624276500000|2021-06-21 11:55:00|489.63|485.63|489.89|485.89|490.04|486.04|489.63|485.63|21
1624276510000|2021-06-21 11:55:10|489.72|485.72|489.28|485.28|489.72|485.72|489.28|485.28|21
1624276520000|2021-06-21 11:55:20|489.27|485.27|489.32|485.32|489.37|485.37|489.12|485.12|19
1624276530000|2021-06-21 11:55:30|489.23|485.23|489.59|485.59|489.72|485.72|489.23|485.23|16
1624276540000|2021-06-21 11:55:40|489.74|485.74|488.71|484.71|490.06|486.06|488.48|484.48|21
1624276550000|2021-06-21 11:55:50|488.73|484.73|488.53|484.53|488.73|484.73|488.53|484.53|14
1624276560000|2021-06-21 11:56:00|488.48|484.48|488.33|484.33|488.48|484.48|488.25|484.25|23
1624276570000|2021-06-21 11:56:10|488.28|484.28|487.62|483.62|488.4|484.4|487.62|483.62|23
1624276580000|2021-06-21 11:56:20|487.63|483.63|488.38|484.38|488.38|484.38|487.62|483.62|17
1624276590000|2021-06-21 11:56:30|488.34|484.34|488.49|484.49|488.67|484.67|488.34|484.34|12
1624276600000|2021-06-21 11:56:40|488.37|484.37|488.44|484.44|488.57|484.57|488.34|484.34|19
1624276610000|2021-06-21 11:56:50|488.7|484.7|488.76|484.76|488.9|484.9|488.7|484.7|18
1624276620000|2021-06-21 11:57:00|488.75|484.75|488.7|484.7|488.82|484.82|488.7|484.7|13
1624276630000|2021-06-21 11:57:10|488.85|484.85|490|486|490.09|486.09|488.7|484.7|19
1624276640000|2021-06-21 11:57:20|490.14|486.14|490.1|486.1|490.63|486.63|490.1|486.1|16
1624276650000|2021-06-21 11:57:30|490.02|486.02|489.57|485.57|490.02|486.02|489.56|485.56|12
1624276660000|2021-06-21 11:57:40|489.65|485.65|489.77|485.77|489.79|485.79|489.64|485.64|9
1624276670000|2021-06-21 11:57:50|489.91|485.91|490.27|486.27|490.29|486.29|489.91|485.91|13
1624276680000|2021-06-21 11:58:00|490.28|486.28|490.39|486.39|490.42|486.42|490.28|486.28|18
1624276690000|2021-06-21 11:58:10|490.34|486.34|490.39|486.39|490.39|486.39|490.33|486.33|9
1624276700000|2021-06-21 11:58:20|490.29|486.29|490.17|486.17|490.52|486.52|489.95|485.95|20
1624276710000|2021-06-21 11:58:30|490.21|486.21|490.52|486.52|490.67|486.67|490.12|486.12|19
1624276720000|2021-06-21 11:58:40|490.33|486.33|490.47|486.47|490.55|486.55|490.12|486.12|12
1624276730000|2021-06-21 11:58:50|490.45|486.45|490.94|486.94|491|487|490.45|486.45|10
1624276740000|2021-06-21 11:59:00|490.89|486.89|490.7|486.7|490.89|486.89|490.65|486.65|14
1624276750000|2021-06-21 11:59:10|490.61|486.61|490.44|486.44|490.64|486.64|490.44|486.44|9
1624276760000|2021-06-21 11:59:20|490.5|486.5|490.69|486.69|490.8|486.8|490.5|486.5|10
1624276770000|2021-06-21 11:59:30|490.85|486.85|491.87|487.87|491.87|487.87|490.85|486.85|10
1624276780000|2021-06-21 11:59:40|491.91|487.91|491.69|487.69|491.99|487.99|491.69|487.69|15
1624276790000|2021-06-21 11:59:50|491.78|487.78|492.1|488.1|492.1|488.1|491.74|487.74|12
1624276800000|2021-06-21 12:00:00|492.05|488.05|491.17|487.17|492.05|488.05|491.17|487.17|16
1624276810000|2021-06-21 12:00:10|491.15|487.15|491.26|487.26|491.26|487.26|491.1|487.1|14
1624276820000|2021-06-21 12:00:20|491.34|487.34|491.73|487.73|491.79|487.79|491.34|487.34|9
1624276830000|2021-06-21 12:00:30|491.82|487.82|492.42|488.42|492.54|488.54|491.82|487.82|7
1624276840000|2021-06-21 12:00:40|492.84|488.84|493.16|489.16|493.32|489.32|492.84|488.84|21
1624276850000|2021-06-21 12:00:50|493.14|489.14|493.28|489.28|493.3|489.3|493.14|489.14|24
1624276860000|2021-06-21 12:01:00|493.2|489.2|493.35|489.35|493.69|489.69|493.2|489.2|21
1624276870000|2021-06-21 12:01:10|493.26|489.26|493.52|489.52|493.52|489.52|493.25|489.25|22
1624276880000|2021-06-21 12:01:20|493.53|489.53|493.74|489.74|493.74|489.74|493.28|489.28|21
1624276890000|2021-06-21 12:01:30|493.73|489.73|493.48|489.48|493.79|489.79|493.48|489.48|23
1624276900000|2021-06-21 12:01:40|493.53|489.53|493.35|489.35|493.53|489.53|492.94|488.94|25
1624276910000|2021-06-21 12:01:50|493.36|489.36|492.63|488.63|493.36|489.36|492.59|488.59|24
1624276920000|2021-06-21 12:02:00|492.61|488.61|492.65|488.65|493.3|489.3|492.4|488.4|22
1624276930000|2021-06-21 12:02:10|492.79|488.79|492.47|488.47|492.79|488.79|492.19|488.19|26
1624276940000|2021-06-21 12:02:20|492.28|488.28|491.57|487.57|493.11|489.11|491.57|487.57|20
1624276950000|2021-06-21 12:02:30|491.35|487.35|492.27|488.27|492.56|488.56|491.35|487.35|21
1624276960000|2021-06-21 12:02:40|492.28|488.28|491.67|487.67|492.28|488.28|491.67|487.67|26
1624276970000|2021-06-21 12:02:50|491.77|487.77|491.41|487.41|491.77|487.77|491.3|487.3|18
1624276980000|2021-06-21 12:03:00|491.37|487.37|490.47|486.47|491.37|487.37|490.47|486.47|25
1624276990000|2021-06-21 12:03:10|490.48|486.48|490.17|486.17|490.51|486.51|489.98|485.98|20
1624277000000|2021-06-21 12:03:20|490.18|486.18|489.98|485.98|490.18|486.18|489.87|485.87|15
1624277010000|2021-06-21 12:03:30|489.94|485.94|490|486|490.16|486.16|489.94|485.94|18
1624277020000|2021-06-21 12:03:40|489.99|485.99|489.66|485.66|489.99|485.99|489.59|485.59|24
1624277030000|2021-06-21 12:03:50|489.67|485.67|489.43|485.43|489.69|485.69|489.42|485.42|13
1624277040000|2021-06-21 12:04:00|489.41|485.41|488.93|484.93|489.48|485.48|488.93|484.93|21
1624277050000|2021-06-21 12:04:10|488.99|484.99|488.75|484.75|488.99|484.99|488.69|484.69|15
1624277060000|2021-06-21 12:04:20|488.66|484.66|488.19|484.19|488.67|484.67|487.6|483.6|24
1624277070000|2021-06-21 12:04:30|488.23|484.23|488.37|484.37|488.37|484.37|488.17|484.17|16
1624277080000|2021-06-21 12:04:40|488.47|484.47|488.29|484.29|488.47|484.47|488.26|484.26|18
1624277090000|2021-06-21 12:04:50|488.28|484.28|488.14|484.14|488.38|484.38|488.09|484.09|19
1624277100000|2021-06-21 12:05:00|488.15|484.15|487.72|483.72|488.15|484.15|487.62|483.62|24
1624277110000|2021-06-21 12:05:10|487.68|483.68|487.42|483.42|487.72|483.72|487.34|483.34|18
1624277120000|2021-06-21 12:05:20|487.43|483.43|487.27|483.27|487.5|483.5|487.25|483.25|22
1624277130000|2021-06-21 12:05:30|487.24|483.24|487.22|483.22|487.35|483.35|486.74|482.74|21
1624277140000|2021-06-21 12:05:40|487.27|483.27|486.9|482.9|487.29|483.29|486.53|482.53|25
1624277150000|2021-06-21 12:05:50|486.88|482.88|486.26|482.26|486.9|482.9|486.26|482.26|17
1624277160000|2021-06-21 12:06:00|486.25|482.25|486.84|482.84|486.84|482.84|486.25|482.25|23
1624277170000|2021-06-21 12:06:10|486.58|482.58|486.76|482.76|486.8|482.8|486.58|482.58|13
1624277180000|2021-06-21 12:06:20|486.78|482.78|486.55|482.55|486.78|482.78|486.49|482.49|18
1624277190000|2021-06-21 12:06:30|486.56|482.56|486.79|482.79|486.79|482.79|486.56|482.56|14
1624277200000|2021-06-21 12:06:40|486.78|482.78|486.77|482.77|486.78|482.78|486.76|482.76|5
1624277210000|2021-06-21 12:06:50|486.76|482.76|486.96|482.96|486.96|482.96|486.38|482.38|19
1624277220000|2021-06-21 12:07:00|486.95|482.95|486.96|482.96|487.3|483.3|486.94|482.94|15
1624277230000|2021-06-21 12:07:10|486.93|482.93|486.8|482.8|486.96|482.96|486.8|482.8|10
1624277240000|2021-06-21 12:07:20|486.78|482.78|486.62|482.62|486.8|482.8|486.58|482.58|14
1624277250000|2021-06-21 12:07:30|486.64|482.64|486.77|482.77|486.83|482.83|486.47|482.47|19
1624277260000|2021-06-21 12:07:40|486.8|482.8|487.92|483.92|487.92|483.92|486.8|482.8|15
1624277270000|2021-06-21 12:07:50|487.83|483.83|488.54|484.54|488.66|484.66|487.83|483.83|16
1624277280000|2021-06-21 12:08:00|488.58|484.58|488.24|484.24|488.59|484.59|488.24|484.24|16
1624277290000|2021-06-21 12:08:10|488.14|484.14|487.62|483.62|488.14|484.14|487.39|483.39|22
1624277300000|2021-06-21 12:08:20|487.61|483.61|487.9|483.9|487.95|483.95|487.53|483.53|14
1624277310000|2021-06-21 12:08:30|487.89|483.89|488.17|484.17|488.2|484.2|487.89|483.89|12
1624277320000|2021-06-21 12:08:40|488.18|484.18|488.03|484.03|488.67|484.67|487.99|483.99|20
1624277330000|2021-06-21 12:08:50|488.14|484.14|488.47|484.47|488.56|484.56|488.04|484.04|16
1624277340000|2021-06-21 12:09:00|488.17|484.17|488.39|484.39|489.18|485.18|488.12|484.12|14
1624277350000|2021-06-21 12:09:10|488.64|484.64|490.06|486.06|490.06|486.06|488.03|484.03|17
1624277360000|2021-06-21 12:09:20|488.19|484.19|490.18|486.18|490.38|486.38|488.19|484.19|16
1624277370000|2021-06-21 12:09:30|490.15|486.15|490.39|486.39|490.46|486.46|490.15|486.15|14
1624277380000|2021-06-21 12:09:40|490.37|486.37|490.63|486.63|490.63|486.63|490.22|486.22|18
1624277390000|2021-06-21 12:09:50|490.66|486.66|490.46|486.46|490.67|486.67|490.42|486.42|19
1624277400000|2021-06-21 12:10:00|490.43|486.43|489.82|485.82|490.45|486.45|489.82|485.82|24
1624277410000|2021-06-21 12:10:10|489.92|485.92|489.57|485.57|490.02|486.02|489.57|485.57|22
1624277420000|2021-06-21 12:10:20|489.59|485.59|489.67|485.67|489.67|485.67|489.38|485.38|18
1624277430000|2021-06-21 12:10:30|489.62|485.62|489.81|485.81|490.41|486.41|489.62|485.62|25
1624277440000|2021-06-21 12:10:40|490.57|486.57|489.77|485.77|490.57|486.57|489.64|485.64|19
1624277450000|2021-06-21 12:10:50|489.64|485.64|489.6|485.6|490.03|486.03|489.6|485.6|22
1624277460000|2021-06-21 12:11:00|489.62|485.62|489.66|485.66|489.66|485.66|489.55|485.55|12
1624277470000|2021-06-21 12:11:10|489.58|485.58|489.07|485.07|489.59|485.59|489.07|485.07|15
1624277480000|2021-06-21 12:11:20|489.08|485.08|489|485|489.12|485.12|489|485|13
1624277490000|2021-06-21 12:11:30|488.98|484.98|489.13|485.13|489.2|485.2|488.83|484.83|21
1624277500000|2021-06-21 12:11:40|489.14|485.14|488.85|484.85|489.14|485.14|488.82|484.82|19
1624277510000|2021-06-21 12:11:50|488.93|484.93|488.84|484.84|488.94|484.94|488.8|484.8|24
1624277520000|2021-06-21 12:12:00|488.79|484.79|488.91|484.91|489.06|485.06|488.79|484.79|14
1624277530000|2021-06-21 12:12:10|489.01|485.01|489.29|485.29|489.29|485.29|489|485|18
1624277540000|2021-06-21 12:12:20|489.14|485.14|488.87|484.87|489.31|485.31|488.87|484.87|18
1624277550000|2021-06-21 12:12:30|488.77|484.77|488.29|484.29|488.84|484.84|488.29|484.29|18
1624277560000|2021-06-21 12:12:40|488.3|484.3|488.38|484.38|488.38|484.38|488.22|484.22|10
1624277570000|2021-06-21 12:12:50|488.4|484.4|488.46|484.46|488.6|484.6|488.38|484.38|9
1624277580000|2021-06-21 12:13:00|488.43|484.43|487.71|483.71|488.43|484.43|487.71|483.71|17
1624277590000|2021-06-21 12:13:10|487.74|483.74|487.8|483.8|487.8|483.8|487.71|483.71|16
1624277600000|2021-06-21 12:13:20|487.79|483.79|487.65|483.65|487.79|483.79|487.65|483.65|11
1624277610000|2021-06-21 12:13:30|487.64|483.64|487.72|483.72|487.73|483.73|487.55|483.55|10
1624277620000|2021-06-21 12:13:40|487.67|483.67|487.62|483.62|487.69|483.69|487.6|483.6|15
1624277630000|2021-06-21 12:13:50|487.53|483.53|487.53|483.53|487.53|483.53|487.53|483.53|1
1624277640000|2021-06-21 12:14:00|487.68|483.68|488.16|484.16|488.31|484.31|487.68|483.68|13
1624277650000|2021-06-21 12:14:10|488.15|484.15|487.18|483.18|488.15|484.15|487.18|483.18|22
1624277660000|2021-06-21 12:14:20|487.17|483.17|487.19|483.19|487.19|483.19|486.89|482.89|19
1624277670000|2021-06-21 12:14:30|487.2|483.2|487.08|483.08|487.27|483.27|487.08|483.08|10
1624277680000|2021-06-21 12:14:40|487.01|483.01|486.53|482.53|487.02|483.02|486.53|482.53|14
1624277690000|2021-06-21 12:14:50|486.54|482.54|486.81|482.81|486.81|482.81|486.44|482.44|13
1624277700000|2021-06-21 12:15:00|486.88|482.88|486.5|482.5|486.88|482.88|486.5|482.5|13
1624277710000|2021-06-21 12:15:10|486.47|482.47|486.52|482.52|486.52|482.52|486.38|482.38|11
1624277720000|2021-06-21 12:15:20|486.36|482.36|486.52|482.52|486.52|482.52|486.3|482.3|9
1624277730000|2021-06-21 12:15:30|486.08|482.08|485.32|481.32|486.08|482.08|485.32|481.32|7
1624277740000|2021-06-21 12:15:40|485.33|481.33|485.6|481.6|485.6|481.6|485.27|481.27|8
1624277750000|2021-06-21 12:15:50|485.62|481.62|485.63|481.63|486.12|482.12|485.62|481.62|23
1624277760000|2021-06-21 12:16:00|485.71|481.71|485.32|481.32|485.98|481.98|485.32|481.32|18
1624277770000|2021-06-21 12:16:10|485.31|481.31|485.09|481.09|485.31|481.31|485.02|481.02|24
1624277780000|2021-06-21 12:16:20|485.01|481.01|484.75|480.75|485.14|481.14|484.75|480.75|24
1624277790000|2021-06-21 12:16:30|484.8|480.8|485.07|481.07|485.17|481.17|484.8|480.8|21
1624277800000|2021-06-21 12:16:40|485.1|481.1|484.87|480.87|485.12|481.12|484.86|480.86|15
1624277810000|2021-06-21 12:16:50|484.86|480.86|484.75|480.75|484.86|480.86|484.58|480.58|23
1624277820000|2021-06-21 12:17:00|484.78|480.78|484.71|480.71|484.82|480.82|484.6|480.6|21
1624277830000|2021-06-21 12:17:10|484.58|480.58|484.74|480.74|484.86|480.86|484.02|480.02|21
1624277840000|2021-06-21 12:17:20|484.82|480.82|484.5|480.5|484.86|480.86|483.69|479.69|16
1624277850000|2021-06-21 12:17:30|483.88|479.88|484.31|480.31|484.86|480.86|483.88|479.88|23
1624277860000|2021-06-21 12:17:40|484.28|480.28|483.65|479.65|484.35|480.35|483.6|479.6|20
1624277870000|2021-06-21 12:17:50|483.6|479.6|483.36|479.36|483.62|479.62|483.23|479.23|12
1624277880000|2021-06-21 12:18:00|483.34|479.34|483.8|479.8|483.81|479.81|483.28|479.28|17
1624277890000|2021-06-21 12:18:10|483.81|479.81|484.06|480.06|484.08|480.08|483.81|479.81|15
1624277900000|2021-06-21 12:18:20|483.93|479.93|484.1|480.1|484.29|480.29|483.91|479.91|19
1624277910000|2021-06-21 12:18:30|484.11|480.11|484.31|480.31|484.52|480.52|484.11|480.11|21
1624277920000|2021-06-21 12:18:40|484.3|480.3|484.32|480.32|484.35|480.35|484.22|480.22|21
1624277930000|2021-06-21 12:18:50|484.34|480.34|484.16|480.16|484.41|480.41|484.16|480.16|23
1624277940000|2021-06-21 12:19:00|484.19|480.19|484.46|480.46|484.51|480.51|484.19|480.19|17
1624277950000|2021-06-21 12:19:10|484.47|480.47|484.89|480.89|484.9|480.9|484.33|480.33|21
1624277960000|2021-06-21 12:19:20|484.5|480.5|484.33|480.33|484.99|480.99|484.33|480.33|26
1624277970000|2021-06-21 12:19:30|484.64|480.64|484.64|480.64|484.76|480.76|484.33|480.33|16
1624277980000|2021-06-21 12:19:40|484.33|480.33|485.43|481.43|485.59|481.59|484.33|480.33|9
1624277990000|2021-06-21 12:19:50|485.76|481.76|485.76|481.76|485.77|481.77|485.47|481.47|24
1624278000000|2021-06-21 12:20:00|485.74|481.74|486.02|482.02|486.02|482.02|485.62|481.62|19
1624278010000|2021-06-21 12:20:10|485.96|481.96|486.34|482.34|486.34|482.34|485.93|481.93|24
1624278020000|2021-06-21 12:20:20|486.41|482.41|486.52|482.52|486.76|482.76|486.34|482.34|23
1624278030000|2021-06-21 12:20:30|486.44|482.44|486.39|482.39|486.51|482.51|486.32|482.32|18
1624278040000|2021-06-21 12:20:40|486.35|482.35|486.22|482.22|486.35|482.35|486.03|482.03|20
1624278050000|2021-06-21 12:20:50|486.25|482.25|486.37|482.37|486.44|482.44|486.03|482.03|11
1624278060000|2021-06-21 12:21:00|486.38|482.38|485.64|481.64|486.44|482.44|485.64|481.64|20
1624278070000|2021-06-21 12:21:10|485.62|481.62|485.26|481.26|485.88|481.88|485.15|481.15|12
1624278080000|2021-06-21 12:21:20|485.97|481.97|485.12|481.12|485.97|481.97|485.12|481.12|19
1624278090000|2021-06-21 12:21:30|484.93|480.93|484.98|480.98|484.99|480.99|484.83|480.83|16
1624278100000|2021-06-21 12:21:40|485.01|481.01|485.49|481.49|485.53|481.53|485.01|481.01|27
1624278110000|2021-06-21 12:21:50|485.5|481.5|485.81|481.81|485.86|481.86|485.5|481.5|24
1624278120000|2021-06-21 12:22:00|485.83|481.83|484.87|480.87|485.83|481.83|484.86|480.86|23
1624278130000|2021-06-21 12:22:10|485.29|481.29|485.39|481.39|485.39|481.39|485|481|24
1624278140000|2021-06-21 12:22:20|485.4|481.4|485.5|481.5|485.78|481.78|485.4|481.4|25
1624278150000|2021-06-21 12:22:30|485.47|481.47|485.52|481.52|485.54|481.54|485.43|481.43|16
1624278160000|2021-06-21 12:22:40|485.53|481.53|486.24|482.24|486.24|482.24|485.5|481.5|20
1624278170000|2021-06-21 12:22:50|486.22|482.22|486.19|482.19|486.31|482.31|486.19|482.19|21
1624278180000|2021-06-21 12:23:00|486.2|482.2|486.3|482.3|486.31|482.31|486.2|482.2|17
1624278190000|2021-06-21 12:23:10|486.26|482.26|486.1|482.1|486.28|482.28|485.97|481.97|23
1624278200000|2021-06-21 12:23:20|486.11|482.11|486.63|482.63|486.63|482.63|486.03|482.03|27
1624278210000|2021-06-21 12:23:30|486.64|482.64|486.75|482.75|486.78|482.78|486.5|482.5|22
1624278220000|2021-06-21 12:23:40|486.71|482.71|486.69|482.69|486.73|482.73|486.69|482.69|4
1624278230000|2021-06-21 12:23:50|486.71|482.71|486.2|482.2|486.71|482.71|486.2|482.2|21
1624278240000|2021-06-21 12:24:00|486.21|482.21|485.68|481.68|486.22|482.22|485.66|481.66|20
1624278250000|2021-06-21 12:24:10|485.67|481.67|485.8|481.8|485.82|481.82|485.66|481.66|15
1624278260000|2021-06-21 12:24:20|485.81|481.81|486.24|482.24|486.25|482.25|485.66|481.66|14
1624278270000|2021-06-21 12:24:30|486.22|482.22|486.11|482.11|486.22|482.22|486.11|482.11|15
1624278280000|2021-06-21 12:24:40|486.14|482.14|486.63|482.63|486.81|482.81|486.1|482.1|24
1624278290000|2021-06-21 12:24:50|486.65|482.65|486.94|482.94|486.96|482.96|486.65|482.65|22
1624278300000|2021-06-21 12:25:00|486.9|482.9|486.4|482.4|486.91|482.91|486.39|482.39|27
1624278310000|2021-06-21 12:25:10|486.41|482.41|486.17|482.17|486.48|482.48|486.13|482.13|20
1624278320000|2021-06-21 12:25:20|486.23|482.23|486.42|482.42|486.57|482.57|486.23|482.23|18
1624278330000|2021-06-21 12:25:30|486.44|482.44|486.52|482.52|486.59|482.59|486.4|482.4|22
1624278340000|2021-06-21 12:25:40|486.49|482.49|486.26|482.26|486.49|482.49|486.26|482.26|16
1624278350000|2021-06-21 12:25:50|486.25|482.25|485.82|481.82|486.25|482.25|485.82|481.82|20
1624278360000|2021-06-21 12:26:00|485.77|481.77|485.92|481.92|485.93|481.93|485.67|481.67|20
1624278370000|2021-06-21 12:26:10|485.93|481.93|486.5|482.5|486.52|482.52|485.92|481.92|20
1624278380000|2021-06-21 12:26:20|486.48|482.48|486.71|482.71|486.79|482.79|486.39|482.39|24
1624278390000|2021-06-21 12:26:30|486.73|482.73|486.9|482.9|487.1|483.1|486.73|482.73|20
1624278400000|2021-06-21 12:26:40|486.93|482.93|487.59|483.59|487.64|483.64|486.87|482.87|23
1624278410000|2021-06-21 12:26:50|487.63|483.63|487.59|483.59|487.63|483.63|487.49|483.49|15
1624278420000|2021-06-21 12:27:00|487.6|483.6|487.21|483.21|487.69|483.69|487.15|483.15|23
1624278430000|2021-06-21 12:27:10|487.17|483.17|487.5|483.5|487.55|483.55|487.17|483.17|23
1624278440000|2021-06-21 12:27:20|487.51|483.51|487.79|483.79|487.79|483.79|487.51|483.51|19
1624278450000|2021-06-21 12:27:30|487.8|483.8|487.69|483.69|487.88|483.88|487.69|483.69|17
1624278460000|2021-06-21 12:27:40|487.44|483.44|487.65|483.65|487.65|483.65|487.3|483.3|21
1624278470000|2021-06-21 12:27:50|487.72|483.72|487.42|483.42|487.72|483.72|487.41|483.41|24
1624278480000|2021-06-21 12:28:00|487.41|483.41|487.24|483.24|487.41|483.41|487.24|483.24|15
1624278490000|2021-06-21 12:28:10|487.23|483.23|487.11|483.11|487.24|483.24|487.1|483.1|16
1624278500000|2021-06-21 12:28:20|487.12|483.12|487.22|483.22|487.22|483.22|487.1|483.1|20
1624278510000|2021-06-21 12:28:30|487.27|483.27|487.96|483.96|488.17|484.17|487.27|483.27|25
1624278520000|2021-06-21 12:28:40|487.98|483.98|488.06|484.06|488.08|484.08|487.82|483.82|22
1624278530000|2021-06-21 12:28:50|488.01|484.01|488.33|484.33|488.34|484.34|488.01|484.01|23
1624278540000|2021-06-21 12:29:00|488.28|484.28|488.45|484.45|488.5|484.5|488.22|484.22|21
1624278550000|2021-06-21 12:29:10|488.22|484.22|488.79|484.79|488.87|484.87|488.22|484.22|20
1624278560000|2021-06-21 12:29:20|488.75|484.75|488.76|484.76|488.87|484.87|488.74|484.74|27
1624278570000|2021-06-21 12:29:30|488.75|484.75|489.31|485.31|489.35|485.35|488.75|484.75|25
1624278580000|2021-06-21 12:29:40|489.32|485.32|489.77|485.77|489.79|485.79|489.32|485.32|24
1624278590000|2021-06-21 12:29:50|489.81|485.81|490.18|486.18|490.4|486.4|489.81|485.81|19
1624278600000|2021-06-21 12:30:00|490.19|486.19|490.04|486.04|490.2|486.2|490.02|486.02|18
1624278610000|2021-06-21 12:30:10|490|486|489.5|485.5|490|486|489.41|485.41|22
1624278620000|2021-06-21 12:30:20|489.56|485.56|489.26|485.26|489.57|485.57|489.26|485.26|18
1624278630000|2021-06-21 12:30:30|489.24|485.24|489.2|485.2|489.39|485.39|489.15|485.15|16
1624278640000|2021-06-21 12:30:40|489.17|485.17|489.13|485.13|489.28|485.28|489.13|485.13|20
1624278650000|2021-06-21 12:30:50|489.03|485.03|489.03|485.03|489.09|485.09|488.88|484.88|26
1624278660000|2021-06-21 12:31:00|489.06|485.06|489.44|485.44|489.44|485.44|489.03|485.03|19
1624278670000|2021-06-21 12:31:10|489.5|485.5|488.87|484.87|489.54|485.54|488.87|484.87|23
1624278680000|2021-06-21 12:31:20|488.9|484.9|488.81|484.81|489.03|485.03|488.75|484.75|26
1624278690000|2021-06-21 12:31:30|488.8|484.8|488.74|484.74|488.9|484.9|488.74|484.74|19
1624278700000|2021-06-21 12:31:40|488.73|484.73|488.56|484.56|488.76|484.76|488.49|484.49|17
1624278710000|2021-06-21 12:31:50|488.46|484.46|488.5|484.5|488.61|484.61|488.41|484.41|17
1624278720000|2021-06-21 12:32:00|488.46|484.46|488.31|484.31|488.48|484.48|488.21|484.21|24
1624278730000|2021-06-21 12:32:10|488.33|484.33|488.13|484.13|488.34|484.34|488.11|484.11|15
1624278740000|2021-06-21 12:32:20|488.15|484.15|487.36|483.36|488.15|484.15|487.36|483.36|19
1624278750000|2021-06-21 12:32:30|487.38|483.38|487.13|483.13|487.45|483.45|487.13|483.13|21
1624278760000|2021-06-21 12:32:40|487.12|483.12|487.17|483.17|487.21|483.21|487.04|483.04|24
1624278770000|2021-06-21 12:32:50|487.12|483.12|487.23|483.23|487.3|483.3|487.12|483.12|20
1624278780000|2021-06-21 12:33:00|487.25|483.25|486.91|482.91|487.25|483.25|486.91|482.91|15
1624278790000|2021-06-21 12:33:10|486.9|482.9|487.62|483.62|487.62|483.62|486.79|482.79|24
1624278800000|2021-06-21 12:33:20|487.77|483.77|487.62|483.62|487.79|483.79|487.41|483.41|15
1624278810000|2021-06-21 12:33:30|487.65|483.65|488.03|484.03|488.05|484.05|487.65|483.65|21
1624278820000|2021-06-21 12:33:40|488.01|484.01|487.94|483.94|488.01|484.01|487.94|483.94|16
1624278830000|2021-06-21 12:33:50|487.95|483.95|488.61|484.61|488.61|484.61|487.95|483.95|13
1624278840000|2021-06-21 12:34:00|488.6|484.6|488.7|484.7|488.73|484.73|488.57|484.57|16
1624278850000|2021-06-21 12:34:10|488.69|484.69|488.23|484.23|488.85|484.85|488.18|484.18|22
1624278860000|2021-06-21 12:34:20|488.17|484.17|487.87|483.87|488.21|484.21|487.85|483.85|20
1624278870000|2021-06-21 12:34:30|487.86|483.86|487.91|483.91|488.01|484.01|487.86|483.86|16
1624278880000|2021-06-21 12:34:40|487.9|483.9|487.76|483.76|487.9|483.9|487.76|483.76|11
1624278890000|2021-06-21 12:34:50|487.77|483.77|487.84|483.84|487.84|483.84|487.71|483.71|20
1624278900000|2021-06-21 12:35:00|487.87|483.87|487.58|483.58|487.9|483.9|487.49|483.49|22
1624278910000|2021-06-21 12:35:10|487.6|483.6|487.58|483.58|487.71|483.71|487.51|483.51|25
1624278920000|2021-06-21 12:35:20|487.65|483.65|487.35|483.35|487.67|483.67|487.35|483.35|19
1624278930000|2021-06-21 12:35:30|487.33|483.33|487.1|483.1|487.33|483.33|486.9|482.9|24
1624278940000|2021-06-21 12:35:40|486.97|482.97|486.81|482.81|487.01|483.01|486.7|482.7|19
1624278950000|2021-06-21 12:35:50|486.82|482.82|486.72|482.72|486.82|482.82|486.63|482.63|17
1624278960000|2021-06-21 12:36:00|486.67|482.67|486.39|482.39|486.72|482.72|486.39|482.39|18
1624278970000|2021-06-21 12:36:10|486.21|482.21|485.75|481.75|486.23|482.23|485.75|481.75|27
1624278980000|2021-06-21 12:36:20|485.74|481.74|486.03|482.03|486.03|482.03|485.61|481.61|19
1624278990000|2021-06-21 12:36:30|486.02|482.02|486.59|482.59|486.59|482.59|485.95|481.95|24
1624279000000|2021-06-21 12:36:40|486.63|482.63|486.63|482.63|487|483|486.63|482.63|24
1624279010000|2021-06-21 12:36:50|486.6|482.6|486.04|482.04|486.6|482.6|486.03|482.03|21
1624279020000|2021-06-21 12:37:00|486.03|482.03|485.99|481.99|486.04|482.04|485.98|481.98|13
1624279030000|2021-06-21 12:37:10|485.94|481.94|485.75|481.75|485.94|481.94|485.75|481.75|18
1624279040000|2021-06-21 12:37:20|485.74|481.74|486.35|482.35|486.35|482.35|485.68|481.68|22
1624279050000|2021-06-21 12:37:30|486.47|482.47|486.43|482.43|486.5|482.5|486.42|482.42|12
1624279060000|2021-06-21 12:37:40|486.46|482.46|486.42|482.42|486.47|482.47|486.37|482.37|16
1624279070000|2021-06-21 12:37:50|486.41|482.41|486.14|482.14|486.41|482.41|486.1|482.1|21
1624279080000|2021-06-21 12:38:00|486.1|482.1|486|482|486.36|482.36|485.99|481.99|20
1624279090000|2021-06-21 12:38:10|485.96|481.96|485.87|481.87|486.07|482.07|485.82|481.82|25
1624279100000|2021-06-21 12:38:20|485.89|481.89|485.68|481.68|485.98|481.98|485.68|481.68|22
1624279110000|2021-06-21 12:38:30|485.67|481.67|484.8|480.8|485.67|481.67|484.77|480.77|19
1624279120000|2021-06-21 12:38:40|484.81|480.81|484.97|480.97|485.05|481.05|484.71|480.71|19
1624279130000|2021-06-21 12:38:50|484.89|480.89|484.55|480.55|484.89|480.89|484.55|480.55|11
1624279140000|2021-06-21 12:39:00|484.45|480.45|484.72|480.72|484.97|480.97|484.44|480.44|19
1624279150000|2021-06-21 12:39:10|484.73|480.73|484.86|480.86|484.99|480.99|484.73|480.73|23
1624279160000|2021-06-21 12:39:20|484.87|480.87|485.02|481.02|485.04|481.04|484.87|480.87|13
1624279170000|2021-06-21 12:39:30|485.01|481.01|484.9|480.9|485.01|481.01|484.79|480.79|15
1624279180000|2021-06-21 12:39:40|484.91|480.91|485.39|481.39|485.39|481.39|484.91|480.91|20
1624279190000|2021-06-21 12:39:50|485.38|481.38|485.31|481.31|485.43|481.43|485.31|481.31|12
1624279200000|2021-06-21 12:40:00|485.3|481.3|484.78|480.78|485.3|481.3|484.78|480.78|22
1624279210000|2021-06-21 12:40:10|484.77|480.77|484.89|480.89|484.9|480.9|484.77|480.77|20
1624279220000|2021-06-21 12:40:20|484.9|480.9|484.79|480.79|484.9|480.9|484.79|480.79|14
1624279230000|2021-06-21 12:40:30|484.78|480.78|484.59|480.59|484.78|480.78|484.51|480.51|18
1624279240000|2021-06-21 12:40:40|484.58|480.58|484.51|480.51|484.71|480.71|484.46|480.46|17
1624279250000|2021-06-21 12:40:50|484.52|480.52|484.49|480.49|484.75|480.75|484.49|480.49|23
1624279260000|2021-06-21 12:41:00|484.51|480.51|484.16|480.16|484.51|480.51|484.16|480.16|19
1624279270000|2021-06-21 12:41:10|484.18|480.18|484.32|480.32|484.38|480.38|484.18|480.18|15
1624279280000|2021-06-21 12:41:20|484.34|480.34|483.99|479.99|484.34|480.34|483.79|479.79|22
1624279290000|2021-06-21 12:41:30|483.98|479.98|484.01|480.01|484.01|480.01|483.77|479.77|19
1624279300000|2021-06-21 12:41:40|484.04|480.04|484.17|480.17|484.19|480.19|484.04|480.04|15
1624279310000|2021-06-21 12:41:50|484.16|480.16|483.85|479.85|484.17|480.17|483.85|479.85|13
1624279320000|2021-06-21 12:42:00|483.83|479.83|483.7|479.7|483.86|479.86|483.67|479.67|15
1624279330000|2021-06-21 12:42:10|483.69|479.69|483.48|479.48|483.69|479.69|483.37|479.37|20
1624279340000|2021-06-21 12:42:20|483.49|479.49|483.56|479.56|483.56|479.56|483.28|479.28|23
1624279350000|2021-06-21 12:42:30|483.57|479.57|483.8|479.8|483.81|479.81|483.53|479.53|22
1624279360000|2021-06-21 12:42:40|483.81|479.81|484.2|480.2|484.35|480.35|483.81|479.81|17
1624279370000|2021-06-21 12:42:50|484.02|480.02|483.77|479.77|484.02|480.02|483.74|479.74|14
1624279380000|2021-06-21 12:43:00|483.78|479.78|484.52|480.52|484.52|480.52|483.77|479.77|19
1624279390000|2021-06-21 12:43:10|484.54|480.54|484.86|480.86|484.86|480.86|484.54|480.54|21
1624279400000|2021-06-21 12:43:20|484.87|480.87|485.01|481.01|485.06|481.06|484.82|480.82|19
1624279410000|2021-06-21 12:43:30|484.93|480.93|485.07|481.07|485.26|481.26|484.93|480.93|22
1624279420000|2021-06-21 12:43:40|485.17|481.17|485.52|481.52|485.52|481.52|485.17|481.17|20
1624279430000|2021-06-21 12:43:50|485.54|481.54|485.52|481.52|485.79|481.79|485.52|481.52|20
1624279440000|2021-06-21 12:44:00|485.54|481.54|485.04|481.04|485.54|481.54|485.04|481.04|24
1624279450000|2021-06-21 12:44:10|484.93|480.93|484.6|480.6|484.93|480.93|484.54|480.54|21
1624279460000|2021-06-21 12:44:20|484.61|480.61|484.52|480.52|484.61|480.61|484.46|480.46|15
1624279470000|2021-06-21 12:44:30|484.51|480.51|484.36|480.36|484.56|480.56|484.36|480.36|21
1624279480000|2021-06-21 12:44:40|484.32|480.32|483.84|479.84|484.32|480.32|483.81|479.81|21
1624279490000|2021-06-21 12:44:50|483.83|479.83|483.69|479.69|483.83|479.83|483.66|479.66|24
1624279500000|2021-06-21 12:45:00|483.67|479.67|483.73|479.73|483.76|479.76|483.35|479.35|19
1624279510000|2021-06-21 12:45:10|483.74|479.74|483.6|479.6|483.97|479.97|483.6|479.6|24
1624279520000|2021-06-21 12:45:20|483.66|479.66|483.25|479.25|483.71|479.71|483.25|479.25|19
1624279530000|2021-06-21 12:45:30|483.27|479.27|483.04|479.04|483.28|479.28|483.04|479.04|23
1624279540000|2021-06-21 12:45:40|483.03|479.03|482.76|478.76|483.11|479.11|482.76|478.76|22
1624279550000|2021-06-21 12:45:50|482.84|478.84|482.71|478.71|482.84|478.84|482.68|478.68|21
1624279560000|2021-06-21 12:46:00|482.69|478.69|482.89|478.89|482.89|478.89|482.66|478.66|19
1624279570000|2021-06-21 12:46:10|483.1|479.1|483.15|479.15|483.27|479.27|483.1|479.1|25
1624279580000|2021-06-21 12:46:20|483.17|479.17|482.82|478.82|483.2|479.2|482.68|478.68|26
1624279590000|2021-06-21 12:46:30|482.97|478.97|482.56|478.56|482.97|478.97|482.55|478.55|14
1624279600000|2021-06-21 12:46:40|482.41|478.41|482.12|478.12|482.41|478.41|482.12|478.12|16
1624279610000|2021-06-21 12:46:50|482.1|478.1|481.62|477.62|482.12|478.12|481.62|477.62|24
1624279620000|2021-06-21 12:47:00|481.61|477.61|482.18|478.18|482.22|478.22|481.46|477.46|24
1624279630000|2021-06-21 12:47:10|482.17|478.17|481.4|477.4|482.18|478.18|481.4|477.4|17
1624279640000|2021-06-21 12:47:20|481.37|477.37|481.32|477.32|481.46|477.46|481.25|477.25|19
1624279650000|2021-06-21 12:47:30|481.31|477.31|481.26|477.26|481.33|477.33|480.98|476.98|23
1624279660000|2021-06-21 12:47:40|481.28|477.28|481.12|477.12|481.29|477.29|481.1|477.1|19
1624279670000|2021-06-21 12:47:50|481.13|477.13|480.9|476.9|481.13|477.13|480.9|476.9|20
1624279680000|2021-06-21 12:48:00|480.93|476.93|481.27|477.27|481.28|477.28|480.84|476.84|25
1624279690000|2021-06-21 12:48:10|481.28|477.28|481.47|477.47|481.52|477.52|481.28|477.28|18
1624279700000|2021-06-21 12:48:20|481.48|477.48|481.21|477.21|481.52|477.52|481.13|477.13|21
1624279710000|2021-06-21 12:48:30|481.22|477.22|481.41|477.41|481.41|477.41|481.18|477.18|17
1624279720000|2021-06-21 12:48:40|481.4|477.4|481.29|477.29|481.52|477.52|481.2|477.2|20
1624279730000|2021-06-21 12:48:50|481.27|477.27|480.81|476.81|481.27|477.27|480.7|476.7|25
1624279740000|2021-06-21 12:49:00|480.79|476.79|480.79|476.79|480.86|476.86|480.7|476.7|18
1624279750000|2021-06-21 12:49:10|480.81|476.81|480.94|476.94|480.94|476.94|480.63|476.63|14
1624279760000|2021-06-21 12:49:20|480.98|476.98|480.91|476.91|481.05|477.05|480.89|476.89|21
1624279770000|2021-06-21 12:49:30|480.9|476.9|480.95|476.95|480.95|476.95|480.86|476.86|18
1624279780000|2021-06-21 12:49:40|480.97|476.97|481.09|477.09|481.14|477.14|480.97|476.97|15
1624279790000|2021-06-21 12:49:50|481.1|477.1|481.08|477.08|481.2|477.2|481.06|477.06|17
1624279800000|2021-06-21 12:50:00|481.09|477.09|481.05|477.05|481.1|477.1|481.05|477.05|14
1624279810000|2021-06-21 12:50:10|481.06|477.06|480.61|476.61|481.08|477.08|480.6|476.6|21
1624279820000|2021-06-21 12:50:20|480.58|476.58|480.49|476.49|480.58|476.58|480.26|476.26|22
1624279830000|2021-06-21 12:50:30|480.5|476.5|480.64|476.64|480.64|476.64|480.49|476.49|13
1624279840000|2021-06-21 12:50:40|480.66|476.66|480.85|476.85|480.85|476.85|480.56|476.56|17
1624279850000|2021-06-21 12:50:50|480.84|476.84|480.58|476.58|480.84|476.84|480.58|476.58|15
1624279860000|2021-06-21 12:51:00|480.54|476.54|480.45|476.45|480.66|476.66|480.43|476.43|22
1624279870000|2021-06-21 12:51:10|480.42|476.42|480.32|476.32|480.47|476.47|479.75|475.75|24
1624279880000|2021-06-21 12:51:20|480.31|476.31|479.6|475.6|480.31|476.31|479.57|475.57|15
1624279890000|2021-06-21 12:51:30|479.62|475.62|479.78|475.78|480.01|476.01|479.62|475.62|24
1624279900000|2021-06-21 12:51:40|479.88|475.88|479.95|475.95|480.1|476.1|479.78|475.78|17
1624279910000|2021-06-21 12:51:50|479.92|475.92|479.73|475.73|479.99|475.99|479.73|475.73|16
1624279920000|2021-06-21 12:52:00|479.83|475.83|479.53|475.53|479.9|475.9|479.49|475.49|28
1624279930000|2021-06-21 12:52:10|479.57|475.57|478.86|474.86|479.63|475.63|478.86|474.86|23
1624279940000|2021-06-21 12:52:20|478.89|474.89|478.67|474.67|478.97|474.97|478.65|474.65|23
1624279950000|2021-06-21 12:52:30|478.69|474.69|479.11|475.11|479.12|475.12|478.67|474.67|24
1624279960000|2021-06-21 12:52:40|479.07|475.07|478.78|474.78|479.23|475.23|478.74|474.74|21
1624279970000|2021-06-21 12:52:50|478.73|474.73|478.81|474.81|478.95|474.95|478.62|474.62|21
1624279980000|2021-06-21 12:53:00|478.79|474.79|478.99|474.99|479.02|475.02|478.79|474.79|18
1624279990000|2021-06-21 12:53:10|479|475|478.73|474.73|479.05|475.05|478.73|474.73|21
1624280000000|2021-06-21 12:53:20|478.76|474.76|478.31|474.31|478.82|474.82|478.31|474.31|19
1624280010000|2021-06-21 12:53:30|478.29|474.29|478.35|474.35|478.42|474.42|478.11|474.11|21
1624280020000|2021-06-21 12:53:40|478.38|474.38|478.38|474.38|478.47|474.47|478.32|474.32|19
1624280030000|2021-06-21 12:53:50|478.39|474.39|478.49|474.49|478.62|474.62|478.39|474.39|23
1624280040000|2021-06-21 12:54:00|478.54|474.54|477.79|473.79|478.55|474.55|477.79|473.79|20
1624280050000|2021-06-21 12:54:10|477.74|473.74|477.88|473.88|478.03|474.03|477.74|473.74|18
1624280060000|2021-06-21 12:54:20|477.89|473.89|478.29|474.29|478.43|474.43|477.89|473.89|25
1624280070000|2021-06-21 12:54:30|478.28|474.28|478.59|474.59|478.61|474.61|478.28|474.28|23
1624280080000|2021-06-21 12:54:40|478.6|474.6|478.43|474.43|478.68|474.68|478.42|474.42|23
1624280090000|2021-06-21 12:54:50|478.41|474.41|478.17|474.17|478.41|474.41|478.09|474.09|25
1624280100000|2021-06-21 12:55:00|478.1|474.1|477.81|473.81|478.1|474.1|477.7|473.7|19
1624280110000|2021-06-21 12:55:10|477.78|473.78|477.11|473.11|477.92|473.92|477.11|473.11|14
1624280120000|2021-06-21 12:55:20|477.02|473.02|477.53|473.53|477.53|473.53|477.02|473.02|15
1624280130000|2021-06-21 12:55:30|477.61|473.61|477.32|473.32|477.73|473.73|477.32|473.32|24
1624280140000|2021-06-21 12:55:40|477.33|473.33|477.39|473.39|477.39|473.39|477.27|473.27|13
1624280150000|2021-06-21 12:55:50|477.4|473.4|477.67|473.67|477.67|473.67|477.4|473.4|19
1624280160000|2021-06-21 12:56:00|477.78|473.78|477.52|473.52|477.85|473.85|477.44|473.44|20
1624280170000|2021-06-21 12:56:10|477.51|473.51|477.97|473.97|477.97|473.97|477.51|473.51|15
1624280180000|2021-06-21 12:56:20|478.08|474.08|479.12|475.12|479.26|475.26|478.08|474.08|26
1624280190000|2021-06-21 12:56:30|479.14|475.14|479.02|475.02|479.24|475.24|479.02|475.02|20
1624280200000|2021-06-21 12:56:40|478.96|474.96|479.08|475.08|479.08|475.08|478.81|474.81|19
1624280210000|2021-06-21 12:56:50|479.11|475.11|479.67|475.67|479.68|475.68|479.11|475.11|19
1624280220000|2021-06-21 12:57:00|479.66|475.66|479.2|475.2|479.66|475.66|478.99|474.99|22
1624280230000|2021-06-21 12:57:10|479.17|475.17|479.02|475.02|479.21|475.21|478.92|474.92|26
1624280240000|2021-06-21 12:57:20|478.93|474.93|478.46|474.46|479|475|478.38|474.38|20
1624280250000|2021-06-21 12:57:30|478.44|474.44|478.92|474.92|478.93|474.93|478.38|474.38|24
1624280260000|2021-06-21 12:57:40|478.91|474.91|478.35|474.35|478.92|474.92|478.31|474.31|22
1624280270000|2021-06-21 12:57:50|478.37|474.37|478.91|474.91|478.91|474.91|478.37|474.37|20
1624280280000|2021-06-21 12:58:00|478.9|474.9|479.17|475.17|479.17|475.17|478.88|474.88|13
1624280290000|2021-06-21 12:58:10|479.22|475.22|479.24|475.24|479.24|475.24|479.06|475.06|19
1624280300000|2021-06-21 12:58:20|479.25|475.25|479.33|475.33|479.43|475.43|479.25|475.25|12
1624280310000|2021-06-21 12:58:30|479.34|475.34|479.22|475.22|479.34|475.34|479.22|475.22|9
1624280320000|2021-06-21 12:58:40|479.21|475.21|479.34|475.34|479.34|475.34|479.21|475.21|18
1624280330000|2021-06-21 12:58:50|479.43|475.43|479.41|475.41|479.44|475.44|479.4|475.4|14
1624280340000|2021-06-21 12:59:00|479.4|475.4|479.05|475.05|479.47|475.47|479.03|475.03|22
1624280350000|2021-06-21 12:59:10|479.07|475.07|479.17|475.17|479.21|475.21|479.01|475.01|14
1624280360000|2021-06-21 12:59:20|479.16|475.16|478.93|474.93|479.16|475.16|478.92|474.92|14
1624280370000|2021-06-21 12:59:30|478.94|474.94|479.2|475.2|479.2|475.2|478.92|474.92|14
1624280380000|2021-06-21 12:59:40|479.19|475.19|479.26|475.26|479.28|475.28|479.19|475.19|16
1624280390000|2021-06-21 12:59:50|479.27|475.27|479.56|475.56|479.56|475.56|479.24|475.24|18
1624280400000|2021-06-21 13:00:00|479.58|475.58|479.26|475.26|479.61|475.61|479.23|475.23|21
1624280410000|2021-06-21 13:00:10|479.28|475.28|480.21|476.21|480.23|476.23|479.26|475.26|24
1624280420000|2021-06-21 13:00:20|480.24|476.24|480.74|476.74|480.8|476.8|480.24|476.24|14
1624280430000|2021-06-21 13:00:30|480.73|476.73|480.79|476.79|480.8|476.8|480.71|476.71|15
1624280440000|2021-06-21 13:00:40|480.86|476.86|481.39|477.39|481.39|477.39|480.86|476.86|17
1624280450000|2021-06-21 13:00:50|481.4|477.4|481.39|477.39|481.42|477.42|481.29|477.29|18
1624280460000|2021-06-21 13:01:00|481.38|477.38|480.94|476.94|481.38|477.38|480.89|476.89|20
1624280470000|2021-06-21 13:01:10|480.96|476.96|481.03|477.03|481.07|477.07|480.94|476.94|21
1624280480000|2021-06-21 13:01:20|480.99|476.99|481.06|477.06|481.07|477.07|480.97|476.97|13
1624280490000|2021-06-21 13:01:30|481.02|477.02|480.97|476.97|481.05|477.05|480.95|476.95|11
1624280500000|2021-06-21 13:01:40|480.94|476.94|480.67|476.67|480.96|476.96|480.67|476.67|20
1624280510000|2021-06-21 13:01:50|480.69|476.69|480.5|476.5|480.69|476.69|480.33|476.33|20
1624280520000|2021-06-21 13:02:00|480.49|476.49|479.94|475.94|480.49|476.49|479.82|475.82|24
1624280530000|2021-06-21 13:02:10|479.84|475.84|479.63|475.63|479.88|475.88|479.63|475.63|13
1624280540000|2021-06-21 13:02:20|479.58|475.58|479.42|475.42|479.58|475.58|479.32|475.32|25
1624280550000|2021-06-21 13:02:30|479.44|475.44|479.42|475.42|479.44|475.44|479.3|475.3|20
1624280560000|2021-06-21 13:02:40|479.5|475.5|479.19|475.19|479.5|475.5|479.08|475.08|24
1624280570000|2021-06-21 13:02:50|479.21|475.21|478.85|474.85|479.21|475.21|478.76|474.76|22
1624280580000|2021-06-21 13:03:00|478.84|474.84|479.06|475.06|479.06|475.06|478.73|474.73|24
1624280590000|2021-06-21 13:03:10|479.08|475.08|479.25|475.25|479.61|475.61|479.08|475.08|27
1624280600000|2021-06-21 13:03:20|479.21|475.21|478.3|474.3|479.21|475.21|478.11|474.11|27
1624280610000|2021-06-21 13:03:30|478.29|474.29|478.23|474.23|478.29|474.29|478.06|474.06|25
1624280620000|2021-06-21 13:03:40|478.09|474.09|477.99|473.99|478.14|474.14|477.98|473.98|20
1624280630000|2021-06-21 13:03:50|477.97|473.97|478.11|474.11|478.15|474.15|477.76|473.76|22
1624280640000|2021-06-21 13:04:00|478.13|474.13|477.42|473.42|478.13|474.13|477.39|473.39|25
1624280650000|2021-06-21 13:04:10|477.48|473.48|476.71|472.71|477.49|473.49|476.71|472.71|25
1624280660000|2021-06-21 13:04:20|476.65|472.65|475.65|471.65|477.26|473.26|475.61|471.61|20
1624280670000|2021-06-21 13:04:30|475.69|471.69|476.05|472.05|477.08|473.08|475.69|471.69|26
1624280680000|2021-06-21 13:04:40|475.92|471.92|475.5|471.5|475.92|471.92|475.5|471.5|9
1624280690000|2021-06-21 13:04:50|475.53|471.53|475.56|471.56|475.56|471.56|475.32|471.32|12
1624280700000|2021-06-21 13:05:00|475.61|471.61|475.55|471.55|476.25|472.25|475.55|471.55|23
1624280710000|2021-06-21 13:05:10|475.45|471.45|474.49|470.49|475.45|471.45|474.37|470.37|25
1624280720000|2021-06-21 13:05:20|474.34|470.34|474.62|470.62|474.85|470.85|474.15|470.15|25
1624280730000|2021-06-21 13:05:30|474.64|470.64|474.84|470.84|474.84|470.84|474.54|470.54|24
1624280740000|2021-06-21 13:05:40|474.75|470.75|475.53|471.53|475.58|471.58|474.68|470.68|24
1624280750000|2021-06-21 13:05:50|475.55|471.55|475.12|471.12|475.64|471.64|475.01|471.01|25
1624280760000|2021-06-21 13:06:00|475.11|471.11|475.54|471.54|475.64|471.64|475.11|471.11|24
1624280770000|2021-06-21 13:06:10|475.58|471.58|476.02|472.02|476.02|472.02|475.58|471.58|21
1624280780000|2021-06-21 13:06:20|476.08|472.08|475.64|471.64|476.24|472.24|475.64|471.64|15
1624280790000|2021-06-21 13:06:30|475.54|471.54|475.52|471.52|475.59|471.59|475.2|471.2|24
1624280800000|2021-06-21 13:06:40|475.54|471.54|475.39|471.39|475.64|471.64|475.39|471.39|14
1624280810000|2021-06-21 13:06:50|475.34|471.34|475.37|471.37|475.43|471.43|475.23|471.23|18
1624280820000|2021-06-21 13:07:00|475.36|471.36|475.89|471.89|475.89|471.89|475.36|471.36|19
1624280830000|2021-06-21 13:07:10|475.77|471.77|475.95|471.95|475.95|471.95|475.63|471.63|17
1624280840000|2021-06-21 13:07:20|475.94|471.94|476.29|472.29|476.4|472.4|475.93|471.93|20
1624280850000|2021-06-21 13:07:30|476.28|472.28|476.01|472.01|476.31|472.31|475.98|471.98|22
1624280860000|2021-06-21 13:07:40|475.97|471.97|475.47|471.47|475.97|471.97|475.47|471.47|26
1624280870000|2021-06-21 13:07:50|475.34|471.34|475.34|471.34|475.7|471.7|475.28|471.28|28
1624280880000|2021-06-21 13:08:00|475.27|471.27|474.78|470.78|475.28|471.28|474.78|470.78|23
1624280890000|2021-06-21 13:08:10|474.84|470.84|474.69|470.69|474.98|470.98|474.68|470.68|22
1624280900000|2021-06-21 13:08:20|474.65|470.65|474.67|470.67|474.69|470.69|474.59|470.59|19
1624280910000|2021-06-21 13:08:30|474.73|470.73|475.63|471.63|475.63|471.63|474.73|470.73|27
1624280920000|2021-06-21 13:08:40|475.65|471.65|476.66|472.66|476.66|472.66|475.65|471.65|24
1624280930000|2021-06-21 13:08:50|476.59|472.59|476.79|472.79|476.97|472.97|476.57|472.57|18
1624280940000|2021-06-21 13:09:00|476.75|472.75|477.61|473.61|477.66|473.66|476.75|472.75|21
1624280950000|2021-06-21 13:09:10|477.68|473.68|477.93|473.93|477.95|473.95|477.58|473.58|24
1624280960000|2021-06-21 13:09:20|477.83|473.83|477.73|473.73|478|474|477.72|473.72|26
1624280970000|2021-06-21 13:09:30|477.78|473.78|477.76|473.76|477.83|473.83|477.52|473.52|17
1624280980000|2021-06-21 13:09:40|477.72|473.72|477.94|473.94|477.94|473.94|477.66|473.66|18
1624280990000|2021-06-21 13:09:50|477.96|473.96|478.3|474.3|478.3|474.3|477.93|473.93|19
1624281000000|2021-06-21 13:10:00|478.29|474.29|477.8|473.8|478.59|474.59|477.78|473.78|27
1624281010000|2021-06-21 13:10:10|477.79|473.79|476.99|472.99|477.85|473.85|476.92|472.92|25
1624281020000|2021-06-21 13:10:20|476.92|472.92|476.11|472.11|477|473|476.11|472.11|23
1624281030000|2021-06-21 13:10:30|476.1|472.1|476.26|472.26|476.27|472.27|475.92|471.92|21
1624281040000|2021-06-21 13:10:40|476.46|472.46|476.13|472.13|476.5|472.5|476.13|472.13|18
1624281050000|2021-06-21 13:10:50|476.03|472.03|475.97|471.97|476.03|472.03|475.69|471.69|23
1624281060000|2021-06-21 13:11:00|476.02|472.02|476.76|472.76|476.76|472.76|476.01|472.01|22
1624281070000|2021-06-21 13:11:10|476.78|472.78|476.72|472.72|476.84|472.84|476.72|472.72|16
1624281080000|2021-06-21 13:11:20|476.67|472.67|476.16|472.16|476.67|472.67|476.16|472.16|20
1624281090000|2021-06-21 13:11:30|476.08|472.08|476.41|472.41|476.41|472.41|476.08|472.08|14
1624281100000|2021-06-21 13:11:40|476.42|472.42|476.61|472.61|476.61|472.61|476.4|472.4|19
1624281110000|2021-06-21 13:11:50|476.6|472.6|476.26|472.26|476.6|472.6|476.22|472.22|19
1624281120000|2021-06-21 13:12:00|476.27|472.27|476.58|472.58|476.58|472.58|476.27|472.27|14
1624281130000|2021-06-21 13:12:10|476.57|472.57|476.49|472.49|476.57|472.57|476.46|472.46|14
1624281140000|2021-06-21 13:12:20|476.48|472.48|476.56|472.56|476.66|472.66|476.41|472.41|17
1624281150000|2021-06-21 13:12:30|476.59|472.59|476.94|472.94|476.94|472.94|476.59|472.59|16
1624281160000|2021-06-21 13:12:40|476.95|472.95|477.52|473.52|477.52|473.52|476.95|472.95|19
1624281170000|2021-06-21 13:12:50|477.51|473.51|477.39|473.39|477.51|473.51|477.35|473.35|16
1624281180000|2021-06-21 13:13:00|477.38|473.38|477.2|473.2|477.51|473.51|477.19|473.19|19
1624281190000|2021-06-21 13:13:10|477.19|473.19|477.02|473.02|477.21|473.21|477.02|473.02|18
1624281200000|2021-06-21 13:13:20|477|473|476.68|472.68|477.01|473.01|476.65|472.65|20
1624281210000|2021-06-21 13:13:30|476.67|472.67|476.53|472.53|476.73|472.73|476.53|472.53|21
1624281220000|2021-06-21 13:13:40|476.54|472.54|476.61|472.61|476.61|472.61|476.44|472.44|18
1624281230000|2021-06-21 13:13:50|476.62|472.62|476.43|472.43|476.68|472.68|476.43|472.43|19
1624281240000|2021-06-21 13:14:00|476.38|472.38|476.56|472.56|476.56|472.56|476.34|472.34|21
1624281250000|2021-06-21 13:14:10|476.58|472.58|476.59|472.59|476.87|472.87|476.58|472.58|19
1624281260000|2021-06-21 13:14:20|476.64|472.64|476.62|472.62|476.64|472.64|476.52|472.52|17
1624281270000|2021-06-21 13:14:30|476.63|472.63|476.58|472.58|476.63|472.63|476.44|472.44|17
1624281280000|2021-06-21 13:14:40|476.57|472.57|477.09|473.09|477.1|473.1|476.56|472.56|20
1624281290000|2021-06-21 13:14:50|477.1|473.1|477.18|473.18|477.2|473.2|477.05|473.05|17
1624281300000|2021-06-21 13:15:00|477.17|473.17|476.75|472.75|477.18|473.18|476.73|472.73|20
1624281310000|2021-06-21 13:15:10|476.74|472.74|476.43|472.43|476.74|472.74|476.38|472.38|24
1624281320000|2021-06-21 13:15:20|476.44|472.44|476.81|472.81|476.82|472.82|476.44|472.44|23
1624281330000|2021-06-21 13:15:30|476.8|472.8|476.82|472.82|476.84|472.84|476.73|472.73|19
1624281340000|2021-06-21 13:15:40|476.87|472.87|476.85|472.85|476.94|472.94|476.82|472.82|12
1624281350000|2021-06-21 13:15:50|476.92|472.92|476.97|472.97|476.98|472.98|476.76|472.76|12
1624281360000|2021-06-21 13:16:00|476.98|472.98|477.33|473.33|477.33|473.33|476.97|472.97|21
1624281370000|2021-06-21 13:16:10|477.44|473.44|477.58|473.58|477.61|473.61|477.43|473.43|12
1624281380000|2021-06-21 13:16:20|477.53|473.53|478|474|478|474|477.46|473.46|15
1624281390000|2021-06-21 13:16:30|478.02|474.02|478.26|474.26|478.26|474.26|478.02|474.02|12
1624281400000|2021-06-21 13:16:40|478.27|474.27|478.41|474.41|478.42|474.42|478.27|474.27|12
1624281410000|2021-06-21 13:16:50|478.37|474.37|479.54|475.54|479.54|475.54|478.24|474.24|16
1624281420000|2021-06-21 13:17:00|479.51|475.51|479.43|475.43|479.55|475.55|479.41|475.41|26
1624281430000|2021-06-21 13:17:10|479.45|475.45|480.53|476.53|480.53|476.53|479.43|475.43|22
1624281440000|2021-06-21 13:17:20|480.64|476.64|479.94|475.94|480.83|476.83|479.94|475.94|18
1624281450000|2021-06-21 13:17:30|480.65|476.65|481.24|477.24|481.47|477.47|480.65|476.65|12
1624281460000|2021-06-21 13:17:40|481.3|477.3|481.16|477.16|481.3|477.3|481.14|477.14|17
1624281470000|2021-06-21 13:17:50|481.15|477.15|481.57|477.57|481.57|477.57|480.95|476.95|23
1624281480000|2021-06-21 13:18:00|481.55|477.55|481.94|477.94|481.94|477.94|481.55|477.55|22
1624281490000|2021-06-21 13:18:10|482.05|478.05|482.46|478.46|482.48|478.48|482.05|478.05|16
1624281500000|2021-06-21 13:18:20|482.41|478.41|482.21|478.21|482.54|478.54|482.13|478.13|26
1624281510000|2021-06-21 13:18:30|482.17|478.17|482.17|478.17|482.25|478.25|482|478|20
1624281520000|2021-06-21 13:18:40|482.22|478.22|482.69|478.69|482.8|478.8|482.21|478.21|21
1624281530000|2021-06-21 13:18:50|482.72|478.72|482.85|478.85|482.87|478.87|482.65|478.65|25
1624281540000|2021-06-21 13:19:00|482.88|478.88|482.52|478.52|482.94|478.94|482.52|478.52|27
1624281550000|2021-06-21 13:19:10|482.48|478.48|482.76|478.76|482.76|478.76|482.36|478.36|24
1624281560000|2021-06-21 13:19:20|482.82|478.82|483.16|479.16|483.38|479.38|482.82|478.82|24
1624281570000|2021-06-21 13:19:30|483.19|479.19|483.13|479.13|483.27|479.27|483.08|479.08|16
1624281580000|2021-06-21 13:19:40|483.17|479.17|483.22|479.22|483.43|479.43|483.17|479.17|20
1624281590000|2021-06-21 13:19:50|483.23|479.23|483.77|479.77|483.77|479.77|483.19|479.19|18
1624281600000|2021-06-21 13:20:00|483.69|479.69|484.18|480.18|484.25|480.25|483.69|479.69|22
1624281610000|2021-06-21 13:20:10|484.14|480.14|484.16|480.16|484.37|480.37|483.88|479.88|24
1624281620000|2021-06-21 13:20:20|484|480|483.22|479.22|484|480|483.07|479.07|24
1624281630000|2021-06-21 13:20:30|483.17|479.17|483.23|479.23|483.38|479.38|483.04|479.04|21
1624281640000|2021-06-21 13:20:40|483.21|479.21|482.83|478.83|483.22|479.22|482.83|478.83|22
1624281650000|2021-06-21 13:20:50|482.88|478.88|482.68|478.68|482.93|478.93|482.64|478.64|20
1624281660000|2021-06-21 13:21:00|482.67|478.67|482.78|478.78|483.07|479.07|482.67|478.67|26
1624281670000|2021-06-21 13:21:10|482.77|478.77|482.44|478.44|482.77|478.77|482.41|478.41|23
1624281680000|2021-06-21 13:21:20|482.47|478.47|482.73|478.73|482.73|478.73|482.44|478.44|17
1624281690000|2021-06-21 13:21:30|482.77|478.77|482.58|478.58|482.82|478.82|482.57|478.57|20
1624281700000|2021-06-21 13:21:40|482.57|478.57|482.39|478.39|482.59|478.59|482.3|478.3|16
1624281710000|2021-06-21 13:21:50|482.41|478.41|482.36|478.36|482.58|478.58|482.35|478.35|21
1624281720000|2021-06-21 13:22:00|482.34|478.34|482.69|478.69|482.73|478.73|482.34|478.34|14
1624281730000|2021-06-21 13:22:10|482.68|478.68|482.65|478.65|482.68|478.68|482.39|478.39|21
1624281740000|2021-06-21 13:22:20|482.6|478.6|482.57|478.57|482.88|478.88|482.51|478.51|24
1624281750000|2021-06-21 13:22:30|482.55|478.55|482.99|478.99|482.99|478.99|482.44|478.44|21
1624281760000|2021-06-21 13:22:40|483.03|479.03|482.91|478.91|483.03|479.03|482.79|478.79|17
1624281770000|2021-06-21 13:22:50|482.93|478.93|482.71|478.71|482.93|478.93|482.57|478.57|28
1624281780000|2021-06-21 13:23:00|482.77|478.77|482.43|478.43|482.77|478.77|482.41|478.41|22
1624281790000|2021-06-21 13:23:10|482.39|478.39|482.18|478.18|482.39|478.39|482.14|478.14|13
1624281800000|2021-06-21 13:23:20|482.16|478.16|482.46|478.46|482.46|478.46|482.14|478.14|22
1624281810000|2021-06-21 13:23:30|482.48|478.48|482.55|478.55|482.56|478.56|482.46|478.46|16
1624281820000|2021-06-21 13:23:40|482.52|478.52|482.52|478.52|482.52|478.52|482.52|478.52|1
1624281830000|2021-06-21 13:23:50|482.49|478.49|482.37|478.37|482.72|478.72|482.36|478.36|14
1624281840000|2021-06-21 13:24:00|482.36|478.36|482.56|478.56|482.59|478.59|482.36|478.36|15
1624281850000|2021-06-21 13:24:10|482.67|478.67|482.71|478.71|482.71|478.71|482.67|478.67|4
1624281860000|2021-06-21 13:24:20|482.67|478.67|482.57|478.57|482.79|478.79|482.55|478.55|18
1624281870000|2021-06-21 13:24:30|482.59|478.59|482.61|478.61|482.61|478.61|482.47|478.47|18
1624281880000|2021-06-21 13:24:40|482.6|478.6|482.62|478.62|482.62|478.62|482.57|478.57|10
1624281890000|2021-06-21 13:24:50|482.61|478.61|482.5|478.5|482.61|478.61|482.49|478.49|13
1624281900000|2021-06-21 13:25:00|482.51|478.51|482.17|478.17|482.55|478.55|482.16|478.16|25
1624281910000|2021-06-21 13:25:10|482.13|478.13|482.18|478.18|482.19|478.19|482.13|478.13|19
1624281920000|2021-06-21 13:25:20|482.16|478.16|482.22|478.22|482.44|478.44|482.16|478.16|19
1624281930000|2021-06-21 13:25:30|482.25|478.25|481.96|477.96|482.32|478.32|481.95|477.95|14
1624281940000|2021-06-21 13:25:40|481.95|477.95|481.94|477.94|481.95|477.95|481.92|477.92|6
1624281950000|2021-06-21 13:25:50|481.95|477.95|481.97|477.97|482.2|478.2|481.86|477.86|24
1624281960000|2021-06-21 13:26:00|481.96|477.96|481.75|477.75|481.99|477.99|481.75|477.75|12
1624281970000|2021-06-21 13:26:10|481.74|477.74|482.13|478.13|482.17|478.17|481.74|477.74|18
1624281980000|2021-06-21 13:26:20|482.12|478.12|482.21|478.21|482.28|478.28|482.12|478.12|18
1624281990000|2021-06-21 13:26:30|482.2|478.2|482.3|478.3|482.3|478.3|482.19|478.19|15
1624282000000|2021-06-21 13:26:40|482.29|478.29|482.48|478.48|482.58|478.58|482.29|478.29|17
1624282010000|2021-06-21 13:26:50|482.45|478.45|482.5|478.5|482.59|478.59|482.42|478.42|20
1624282020000|2021-06-21 13:27:00|482.7|478.7|482.7|478.7|482.76|478.76|482.56|478.56|22
1624282030000|2021-06-21 13:27:10|482.69|478.69|482.51|478.51|482.76|478.76|482.51|478.51|21
1624282040000|2021-06-21 13:27:20|482.5|478.5|482.56|478.56|482.66|478.66|482.5|478.5|19
1624282050000|2021-06-21 13:27:30|482.57|478.57|482.75|478.75|482.75|478.75|482.53|478.53|13
1624282060000|2021-06-21 13:27:40|482.67|478.67|482.65|478.65|482.7|478.7|482.51|478.51|21
1624282070000|2021-06-21 13:27:50|482.73|478.73|482.59|478.59|482.73|478.73|482.58|478.58|17
1624282080000|2021-06-21 13:28:00|482.58|478.58|482.37|478.37|482.6|478.6|482.37|478.37|13
1624282090000|2021-06-21 13:28:10|482.38|478.38|482.78|478.78|482.78|478.78|482.36|478.36|16
1624282100000|2021-06-21 13:28:20|482.77|478.77|482.95|478.95|482.95|478.95|482.77|478.77|17
1624282110000|2021-06-21 13:28:30|482.97|478.97|483.57|479.57|483.67|479.67|482.97|478.97|20
1624282120000|2021-06-21 13:28:40|483.58|479.58|484.29|480.29|484.43|480.43|483.58|479.58|21
1624282130000|2021-06-21 13:28:50|484.28|480.28|483.88|479.88|484.29|480.29|483.87|479.87|23
1624282140000|2021-06-21 13:29:00|483.87|479.87|483.59|479.59|483.87|479.87|483.54|479.54|23
1624282150000|2021-06-21 13:29:10|483.58|479.58|483.45|479.45|483.64|479.64|483.44|479.44|17
1624282160000|2021-06-21 13:29:20|483.48|479.48|483.17|479.17|483.48|479.48|483.17|479.17|18
1624282170000|2021-06-21 13:29:30|483.18|479.18|483.32|479.32|483.35|479.35|483.17|479.17|22
1624282180000|2021-06-21 13:29:40|483.33|479.33|483.5|479.5|483.54|479.54|483.33|479.33|13
1624282190000|2021-06-21 13:29:50|483.55|479.55|483.72|479.72|483.98|479.98|483.54|479.54|19
1624282200000|2021-06-21 13:30:00|483.73|479.73|483.74|479.74|483.81|479.81|483.69|479.69|12
1624282210000|2021-06-21 13:30:10|483.71|479.71|483.45|479.45|483.72|479.72|483.45|479.45|19
1624282220000|2021-06-21 13:30:20|483.46|479.46|483.48|479.48|483.62|479.62|483.46|479.46|16
1624282230000|2021-06-21 13:30:30|483.47|479.47|483.72|479.72|483.73|479.73|483.47|479.47|20
1624282240000|2021-06-21 13:30:40|483.71|479.71|484.35|480.35|484.43|480.43|483.71|479.71|22
1624282250000|2021-06-21 13:30:50|484.34|480.34|484.45|480.45|484.5|480.5|484.34|480.34|20
1624282260000|2021-06-21 13:31:00|484.47|480.47|484.53|480.53|484.53|480.53|484.44|480.44|13
1624282270000|2021-06-21 13:31:10|484.52|480.52|484.59|480.59|484.68|480.68|484.52|480.52|13
1624282280000|2021-06-21 13:31:20|484.64|480.64|485.55|481.55|485.64|481.64|484.64|480.64|20
1624282290000|2021-06-21 13:31:30|485.57|481.57|485.86|481.86|485.86|481.86|485.56|481.56|13
1624282300000|2021-06-21 13:31:40|486.05|482.05|486.38|482.38|486.53|482.53|485.97|481.97|25
1624282310000|2021-06-21 13:31:50|486.44|482.44|487.1|483.1|487.1|483.1|486.42|482.42|25
1624282320000|2021-06-21 13:32:00|487.08|483.08|486.76|482.76|487.28|483.28|486.65|482.65|24
1624282330000|2021-06-21 13:32:10|486.67|482.67|486.49|482.49|486.68|482.68|486.49|482.49|25
1624282340000|2021-06-21 13:32:20|486.48|482.48|486.87|482.87|486.87|482.87|486.47|482.47|22
1624282350000|2021-06-21 13:32:30|486.89|482.89|486.99|482.99|487|483|486.83|482.83|18
1624282360000|2021-06-21 13:32:40|486.98|482.98|486.66|482.66|486.98|482.98|486.66|482.66|24
1624282370000|2021-06-21 13:32:50|486.67|482.67|486.51|482.51|486.72|482.72|486.45|482.45|19
1624282380000|2021-06-21 13:33:00|486.52|482.52|486.59|482.59|486.85|482.85|486.52|482.52|19
1624282390000|2021-06-21 13:33:10|486.58|482.58|486.2|482.2|486.58|482.58|486.13|482.13|19
1624282400000|2021-06-21 13:33:20|486.28|482.28|486.14|482.14|486.28|482.28|486.07|482.07|24
1624282410000|2021-06-21 13:33:30|486.13|482.13|486.11|482.11|486.13|482.13|486.07|482.07|12
1624282420000|2021-06-21 13:33:40|486.1|482.1|486.02|482.02|486.11|482.11|486|482|10
1624282430000|2021-06-21 13:33:50|486.04|482.04|486.13|482.13|486.13|482.13|486|482|15
1624282440000|2021-06-21 13:34:00|486.14|482.14|486.63|482.63|486.7|482.7|486.14|482.14|24
1624282450000|2021-06-21 13:34:10|486.67|482.67|486.58|482.58|486.8|482.8|486.55|482.55|20
1624282460000|2021-06-21 13:34:20|486.56|482.56|486.76|482.76|486.82|482.82|486.51|482.51|23
1624282470000|2021-06-21 13:34:30|486.75|482.75|486.74|482.74|486.78|482.78|486.74|482.74|18
1624282480000|2021-06-21 13:34:40|486.75|482.75|486.76|482.76|486.8|482.8|486.72|482.72|18
1624282490000|2021-06-21 13:34:50|486.82|482.82|486.87|482.87|486.89|482.89|486.82|482.82|14
1624282500000|2021-06-21 13:35:00|486.88|482.88|486.54|482.54|486.93|482.93|486.54|482.54|22
1624282510000|2021-06-21 13:35:10|486.53|482.53|486.23|482.23|486.55|482.55|486.11|482.11|24
1624282520000|2021-06-21 13:35:20|486.24|482.24|485.93|481.93|486.24|482.24|485.93|481.93|18
1624282530000|2021-06-21 13:35:30|485.88|481.88|486.01|482.01|486.01|482.01|485.76|481.76|24
1624282540000|2021-06-21 13:35:40|486.03|482.03|486.3|482.3|486.39|482.39|485.99|481.99|20
1624282550000|2021-06-21 13:35:50|486.38|482.38|486.28|482.28|486.54|482.54|486.28|482.28|24
1624282560000|2021-06-21 13:36:00|486.27|482.27|486.12|482.12|486.32|482.32|486.09|482.09|14
1624282570000|2021-06-21 13:36:10|486.16|482.16|486.04|482.04|486.16|482.16|486.04|482.04|13
1624282580000|2021-06-21 13:36:20|486.05|482.05|486.04|482.04|486.05|482.05|486.03|482.03|14
1624282590000|2021-06-21 13:36:30|486.03|482.03|486.07|482.07|486.07|482.07|486.03|482.03|14
1624282600000|2021-06-21 13:36:40|486.05|482.05|486.12|482.12|486.23|482.23|486.04|482.04|19
1624282610000|2021-06-21 13:36:50|486.15|482.15|485.85|481.85|486.15|482.15|485.81|481.81|20
1624282620000|2021-06-21 13:37:00|485.87|481.87|485.93|481.93|485.93|481.93|485.84|481.84|18
1624282630000|2021-06-21 13:37:10|485.91|481.91|485.8|481.8|485.94|481.94|485.8|481.8|15
1624282640000|2021-06-21 13:37:20|485.76|481.76|485.71|481.71|485.81|481.81|485.69|481.69|13
1624282650000|2021-06-21 13:37:30|485.66|481.66|485.38|481.38|485.66|481.66|485.38|481.38|21
1624282660000|2021-06-21 13:37:40|485.33|481.33|485|481|485.38|481.38|484.98|480.98|26
1624282670000|2021-06-21 13:37:50|484.99|480.99|484.76|480.76|484.99|480.99|484.76|480.76|23
1624282680000|2021-06-21 13:38:00|484.72|480.72|484.64|480.64|484.74|480.74|484.62|480.62|20
1624282690000|2021-06-21 13:38:10|484.62|480.62|484.96|480.96|485.03|481.03|484.6|480.6|18
1624282700000|2021-06-21 13:38:20|485.01|481.01|484.96|480.96|485.11|481.11|484.91|480.91|24
1624282710000|2021-06-21 13:38:30|484.93|480.93|484.67|480.67|484.93|480.93|484.63|480.63|21
1624282720000|2021-06-21 13:38:40|484.64|480.64|484.59|480.59|484.64|480.64|484.31|480.31|25
1624282730000|2021-06-21 13:38:50|484.6|480.6|484.69|480.69|484.85|480.85|484.6|480.6|25
1624282740000|2021-06-21 13:39:00|484.67|480.67|485.05|481.05|485.05|481.05|484.67|480.67|19
1624282750000|2021-06-21 13:39:10|485.04|481.04|485.25|481.25|485.25|481.25|485|481|25
1624282760000|2021-06-21 13:39:20|485.21|481.21|485.59|481.59|485.82|481.82|485.21|481.21|22
1624282770000|2021-06-21 13:39:30|485.61|481.61|485.45|481.45|485.62|481.62|485.38|481.38|23
1624282780000|2021-06-21 13:39:40|485.42|481.42|485.02|481.02|485.42|481.42|485.02|481.02|20
1624282790000|2021-06-21 13:39:50|484.91|480.91|485.05|481.05|485.07|481.07|484.87|480.87|17
1624282800000|2021-06-21 13:40:00|485.04|481.04|484.83|480.83|485.07|481.07|484.83|480.83|18
1624282810000|2021-06-21 13:40:10|484.82|480.82|484.88|480.88|484.88|480.88|484.78|480.78|12
1624282820000|2021-06-21 13:40:20|484.89|480.89|485.14|481.14|485.29|481.29|484.88|480.88|18
1624282830000|2021-06-21 13:40:30|485.13|481.13|485.44|481.44|485.44|481.44|485.13|481.13|22
1624282840000|2021-06-21 13:40:40|485.41|481.41|485.55|481.55|485.61|481.61|485.38|481.38|19
1624282850000|2021-06-21 13:40:50|485.56|481.56|485.41|481.41|485.56|481.56|485.36|481.36|16
1624282860000|2021-06-21 13:41:00|485.38|481.38|485.24|481.24|485.4|481.4|485.17|481.17|21
1624282870000|2021-06-21 13:41:10|485.22|481.22|485.18|481.18|485.26|481.26|485.15|481.15|14
1624282880000|2021-06-21 13:41:20|485.14|481.14|485.46|481.46|485.49|481.49|485.14|481.14|12
1624282890000|2021-06-21 13:41:30|485.45|481.45|485.4|481.4|485.46|481.46|485.39|481.39|15
1624282900000|2021-06-21 13:41:40|485.39|481.39|485.36|481.36|485.42|481.42|485.36|481.36|10
1624282910000|2021-06-21 13:41:50|485.35|481.35|485.41|481.41|485.42|481.42|485.26|481.26|16
1624282920000|2021-06-21 13:42:00|485.42|481.42|485.84|481.84|485.92|481.92|485.42|481.42|24
1624282930000|2021-06-21 13:42:10|485.87|481.87|485.84|481.84|485.92|481.92|485.82|481.82|16
1624282940000|2021-06-21 13:42:20|485.91|481.91|485.92|481.92|485.94|481.94|485.88|481.88|18
1624282950000|2021-06-21 13:42:30|485.95|481.95|485.75|481.75|485.95|481.95|485.75|481.75|18
1624282960000|2021-06-21 13:42:40|485.76|481.76|486.16|482.16|486.19|482.19|485.74|481.74|21
1624282970000|2021-06-21 13:42:50|486.15|482.15|485.93|481.93|486.15|482.15|485.93|481.93|15
1624282980000|2021-06-21 13:43:00|485.9|481.9|485.84|481.84|485.93|481.93|485.8|481.8|13
1624282990000|2021-06-21 13:43:10|485.83|481.83|485.96|481.96|486.1|482.1|485.83|481.83|17
1624283000000|2021-06-21 13:43:20|485.93|481.93|486.14|482.14|486.29|482.29|485.84|481.84|26
1624283010000|2021-06-21 13:43:30|486.1|482.1|486.2|482.2|486.21|482.21|486.1|482.1|18
1624283020000|2021-06-21 13:43:40|486.17|482.17|486.21|482.21|486.24|482.24|486.17|482.17|14
1624283030000|2021-06-21 13:43:50|486.22|482.22|486.15|482.15|486.23|482.23|486.15|482.15|11
1624283040000|2021-06-21 13:44:00|486.13|482.13|486.22|482.22|486.31|482.31|486.03|482.03|16
1624283050000|2021-06-21 13:44:10|486.47|482.47|487.06|483.06|487.06|483.06|486.44|482.44|23
1624283060000|2021-06-21 13:44:20|487.1|483.1|487.8|483.8|487.83|483.83|487.07|483.07|22
1624283070000|2021-06-21 13:44:30|487.84|483.84|488.63|484.63|488.63|484.63|487.84|483.84|23
1624283080000|2021-06-21 13:44:40|488.65|484.65|488.59|484.59|488.66|484.66|488.49|484.49|20
1624283090000|2021-06-21 13:44:50|488.63|484.63|488.52|484.52|488.63|484.63|488.5|484.5|21
1624283100000|2021-06-21 13:45:00|488.55|484.55|488.32|484.32|488.56|484.56|488.29|484.29|22
1624283110000|2021-06-21 13:45:10|488.34|484.34|489.07|485.07|489.07|485.07|488.34|484.34|23
1624283120000|2021-06-21 13:45:20|489|485|489.11|485.11|489.44|485.44|488.84|484.84|24
1624283130000|2021-06-21 13:45:30|489.22|485.22|489.61|485.61|489.86|485.86|488.97|484.97|25
1624283140000|2021-06-21 13:45:40|489.63|485.63|489.58|485.58|489.63|485.63|489.47|485.47|23
1624283150000|2021-06-21 13:45:50|489.59|485.59|489.87|485.87|489.87|485.87|489.58|485.58|14
1624283160000|2021-06-21 13:46:00|489.85|485.85|489.66|485.66|489.85|485.85|489.62|485.62|20
1624283170000|2021-06-21 13:46:10|489.68|485.68|489.66|485.66|489.68|485.68|489.49|485.49|22
1624283180000|2021-06-21 13:46:20|489.67|485.67|489.78|485.78|489.96|485.96|489.66|485.66|15
1624283190000|2021-06-21 13:46:30|490.04|486.04|489.94|485.94|490.09|486.09|489.78|485.78|24
1624283200000|2021-06-21 13:46:40|489.79|485.79|490.3|486.3|490.3|486.3|489.74|485.74|24
1624283210000|2021-06-21 13:46:50|490.26|486.26|490.28|486.28|490.3|486.3|490.16|486.16|18
1624283220000|2021-06-21 13:47:00|490.3|486.3|490.52|486.52|490.53|486.53|490.27|486.27|18
1624283230000|2021-06-21 13:47:10|490.5|486.5|490.42|486.42|490.52|486.52|490.27|486.27|24
1624283240000|2021-06-21 13:47:20|490.44|486.44|490.64|486.64|490.65|486.65|490.44|486.44|24
1624283250000|2021-06-21 13:47:30|490.57|486.57|490.29|486.29|490.57|486.57|490.19|486.19|25
1624283260000|2021-06-21 13:47:40|490.33|486.33|490.56|486.56|490.66|486.66|490.33|486.33|22
1624283270000|2021-06-21 13:47:50|490.51|486.51|490.22|486.22|490.51|486.51|490.22|486.22|30
1624283280000|2021-06-21 13:48:00|490.23|486.23|490.04|486.04|490.34|486.34|490.02|486.02|21
1624283290000|2021-06-21 13:48:10|490.09|486.09|490.2|486.2|490.28|486.28|490.04|486.04|26
1624283300000|2021-06-21 13:48:20|490.18|486.18|490.59|486.59|490.59|486.59|490.12|486.12|31
1624283310000|2021-06-21 13:48:30|490.56|486.56|490.78|486.78|491.13|487.13|490.29|486.29|33
1624283320000|2021-06-21 13:48:40|490.8|486.8|491.2|487.2|491.2|487.2|490.78|486.78|20
1624283330000|2021-06-21 13:48:50|491.21|487.21|491.27|487.27|491.46|487.46|491.21|487.21|21
1624283340000|2021-06-21 13:49:00|491.25|487.25|491.35|487.35|491.38|487.38|491.25|487.25|17
1624283350000|2021-06-21 13:49:10|491.41|487.41|491.41|487.41|491.41|487.41|491.34|487.34|11
1624283360000|2021-06-21 13:49:20|491.42|487.42|491.5|487.5|491.51|487.51|491.4|487.4|19
1624283370000|2021-06-21 13:49:30|491.51|487.51|492.09|488.09|492.09|488.09|491.51|487.51|18
1624283380000|2021-06-21 13:49:40|492.08|488.08|492.07|488.07|492.08|488.08|491.92|487.92|17
1624283390000|2021-06-21 13:49:50|492.08|488.08|492.27|488.27|492.27|488.27|492.03|488.03|19
1624283400000|2021-06-21 13:50:00|492.32|488.32|492.33|488.33|492.4|488.4|492.3|488.3|10
1624283410000|2021-06-21 13:50:10|492.36|488.36|492.16|488.16|492.36|488.36|492.1|488.1|19
1624283420000|2021-06-21 13:50:20|492.11|488.11|491.98|487.98|492.11|488.11|491.97|487.97|18
1624283430000|2021-06-21 13:50:30|491.99|487.99|491.95|487.95|491.99|487.99|491.81|487.81|18
1624283440000|2021-06-21 13:50:40|491.92|487.92|491.87|487.87|491.92|487.92|491.83|487.83|12
1624283450000|2021-06-21 13:50:50|491.86|487.86|492.01|488.01|492.06|488.06|491.86|487.86|16
1624283460000|2021-06-21 13:51:00|492.02|488.02|492.05|488.05|492.05|488.05|492.02|488.02|4
1624283470000|2021-06-21 13:51:10|492.03|488.03|492.03|488.03|492.06|488.06|492.02|488.02|11
1624283480000|2021-06-21 13:51:20|492.02|488.02|491.86|487.86|492.02|488.02|491.84|487.84|11
1624283490000|2021-06-21 13:51:30|491.87|487.87|491.9|487.9|492.01|488.01|491.84|487.84|15
1624283500000|2021-06-21 13:51:40|491.89|487.89|491.97|487.97|491.97|487.97|491.88|487.88|12
1624283510000|2021-06-21 13:51:50|491.96|487.96|492.06|488.06|492.08|488.08|491.9|487.9|22
1624283520000|2021-06-21 13:52:00|492.07|488.07|492.08|488.08|492.11|488.11|492.05|488.05|10
1624283530000|2021-06-21 13:52:10|492.06|488.06|491.97|487.97|492.08|488.08|491.96|487.96|21
1624283540000|2021-06-21 13:52:20|491.96|487.96|491.9|487.9|492.07|488.07|491.9|487.9|10
1624283550000|2021-06-21 13:52:30|491.97|487.97|491.89|487.89|491.97|487.97|491.89|487.89|12
1624283560000|2021-06-21 13:52:40|491.9|487.9|491.69|487.69|491.93|487.93|491.69|487.69|17
1624283570000|2021-06-21 13:52:50|491.68|487.68|491.73|487.73|491.74|487.74|491.54|487.54|24
1624283580000|2021-06-21 13:53:00|491.74|487.74|491.81|487.81|491.81|487.81|491.74|487.74|7
1624283590000|2021-06-21 13:53:10|491.82|487.82|491.86|487.86|491.86|487.86|491.81|487.81|10
1624283600000|2021-06-21 13:53:20|491.85|487.85|491.82|487.82|491.89|487.89|491.82|487.82|13
1624283610000|2021-06-21 13:53:30|491.83|487.83|492.03|488.03|492.23|488.23|491.75|487.75|25
1624283620000|2021-06-21 13:53:40|492.04|488.04|491.8|487.8|492.71|488.71|491.8|487.8|22
1624283630000|2021-06-21 13:53:50|492.74|488.74|495.13|491.13|495.45|491.45|491.8|487.8|24
1624283640000|2021-06-21 13:54:00|495.41|491.41|496.42|492.42|496.53|492.53|495.26|491.26|24
1624283650000|2021-06-21 13:54:10|496.43|492.43|495.57|491.57|496.43|492.43|495.56|491.56|36
1624283660000|2021-06-21 13:54:20|495.58|491.58|494.93|490.93|495.58|491.58|494.93|490.93|31
1624283670000|2021-06-21 13:54:30|494.94|490.94|495.85|491.85|495.88|491.88|494.94|490.94|28
1624283680000|2021-06-21 13:54:40|495.87|491.87|496.27|492.27|496.31|492.31|495.87|491.87|20
1624283690000|2021-06-21 13:54:50|496.26|492.26|496.31|492.31|496.31|492.31|496.03|492.03|25
1624283700000|2021-06-21 13:55:00|496.3|492.3|496.12|492.12|496.36|492.36|496.12|492.12|15
1624283710000|2021-06-21 13:55:10|496.19|492.19|496.3|492.3|496.31|492.31|496.12|492.12|13
1624283720000|2021-06-21 13:55:20|496.39|492.39|497.18|493.18|497.18|493.18|496.32|492.32|36
1624283730000|2021-06-21 13:55:30|497.15|493.15|496.68|492.68|497.19|493.19|496.67|492.67|34
1624283740000|2021-06-21 13:55:40|496.69|492.69|496.21|492.21|496.69|492.69|496.21|492.21|23
1624283750000|2021-06-21 13:55:50|496.22|492.22|496.54|492.54|496.55|492.55|496.15|492.15|32
1624283760000|2021-06-21 13:56:00|496.64|492.64|496.51|492.51|496.64|492.64|496.45|492.45|20
1624283770000|2021-06-21 13:56:10|496.5|492.5|496.47|492.47|496.5|492.5|496.44|492.44|13
1624283780000|2021-06-21 13:56:20|496.48|492.48|497.26|493.26|497.26|493.26|496.48|492.48|19
1624283790000|2021-06-21 13:56:30|497.19|493.19|497.37|493.37|497.65|493.65|497.19|493.19|23
1624283800000|2021-06-21 13:56:40|497.38|493.38|497.33|493.33|497.54|493.54|497.32|493.32|17
1624283810000|2021-06-21 13:56:50|497.32|493.32|497.31|493.31|497.36|493.36|497.27|493.27|21
1624283820000|2021-06-21 13:57:00|497.3|493.3|498.31|494.31|498.31|494.31|497.3|493.3|26
1624283830000|2021-06-21 13:57:10|498.39|494.39|498.22|494.22|498.49|494.49|498.21|494.21|32
1624283840000|2021-06-21 13:57:20|498.23|494.23|498.15|494.15|498.23|494.23|498.08|494.08|15
1624283850000|2021-06-21 13:57:30|498.16|494.16|498.48|494.48|498.64|494.64|498.16|494.16|19
1624283860000|2021-06-21 13:57:40|498.49|494.49|498.53|494.53|498.59|494.59|498.49|494.49|16
1624283870000|2021-06-21 13:57:50|498.56|494.56|499.25|495.25|499.25|495.25|498.47|494.47|30
1624283880000|2021-06-21 13:58:00|499.26|495.26|500.06|496.06|500.13|496.13|499.26|495.26|25
1624283890000|2021-06-21 13:58:10|500.05|496.05|501.05|497.05|501.05|497.05|500.03|496.03|30
1624283900000|2021-06-21 13:58:20|501.06|497.06|501|497|501.17|497.17|500.82|496.82|33
1624283910000|2021-06-21 13:58:30|501.11|497.11|501.04|497.04|501.45|497.45|501.01|497.01|15
1624283920000|2021-06-21 13:58:40|501.32|497.32|501.01|497.01|501.32|497.32|500.82|496.82|30
1624283930000|2021-06-21 13:58:50|501|497|500.94|496.94|501.11|497.11|500.85|496.85|27
1624283940000|2021-06-21 13:59:00|500.99|496.99|500.63|496.63|501.08|497.08|500.63|496.63|28
1624283950000|2021-06-21 13:59:10|500.59|496.59|500.93|496.93|501|497|500.52|496.52|31
1624283960000|2021-06-21 13:59:20|500.88|496.88|501.38|497.38|501.38|497.38|500.88|496.88|33
1624283970000|2021-06-21 13:59:30|501.39|497.39|501.41|497.41|501.49|497.49|501.37|497.37|15
1624283980000|2021-06-21 13:59:40|501.37|497.37|502.22|498.22|502.25|498.25|501.37|497.37|28
1624283990000|2021-06-21 13:59:50|502.23|498.23|502.41|498.41|502.41|498.41|502.19|498.19|14
1624284000000|2021-06-21 14:00:00|502.46|498.46|502.68|498.68|502.68|498.68|502.45|498.45|20
1624284010000|2021-06-21 14:00:10|502.67|498.67|503.64|499.64|503.71|499.71|502.67|498.67|32
1624284020000|2021-06-21 14:00:20|503.66|499.66|503.3|499.3|503.66|499.66|503.19|499.19|29
1624284030000|2021-06-21 14:00:30|503.29|499.29|503.06|499.06|503.38|499.38|503.05|499.05|31
1624284040000|2021-06-21 14:00:40|503|499|502.36|498.36|503|499|502.36|498.36|28
1624284050000|2021-06-21 14:00:50|502.37|498.37|502.01|498.01|502.39|498.39|501.96|497.96|29
1624284060000|2021-06-21 14:01:00|501.96|497.96|501.64|497.64|501.98|497.98|501.64|497.64|23
1624284070000|2021-06-21 14:01:10|501.62|497.62|501.32|497.32|501.67|497.67|501.16|497.16|29
1624284080000|2021-06-21 14:01:20|501.33|497.33|500.8|496.8|501.44|497.44|500.76|496.76|28
1624284090000|2021-06-21 14:01:30|500.77|496.77|500.9|496.9|501.27|497.27|500.75|496.75|30
1624284100000|2021-06-21 14:01:40|500.89|496.89|500.53|496.53|500.89|496.89|500.53|496.53|27
1624284110000|2021-06-21 14:01:50|500.55|496.55|500.47|496.47|500.95|496.95|500.47|496.47|28
1624284120000|2021-06-21 14:02:00|500.45|496.45|500.13|496.13|500.49|496.49|500.13|496.13|27
1624284130000|2021-06-21 14:02:10|500.12|496.12|499.9|495.9|500.12|496.12|499.9|495.9|8
1624284140000|2021-06-21 14:02:20|499.92|495.92|499.96|495.96|500.08|496.08|499.92|495.92|28
1624284150000|2021-06-21 14:02:30|500.01|496.01|499.36|495.36|500.01|496.01|499.36|495.36|10
1624284160000|2021-06-21 14:02:40|499.39|495.39|499.08|495.08|499.39|495.39|499.08|495.08|25
1624284170000|2021-06-21 14:02:50|499.07|495.07|498.54|494.54|499.07|495.07|498.54|494.54|26
1624284180000|2021-06-21 14:03:00|498.56|494.56|499.29|495.29|499.31|495.31|498.56|494.56|22
1624284190000|2021-06-21 14:03:10|499.24|495.24|498.94|494.94|499.28|495.28|498.93|494.93|31
1624284200000|2021-06-21 14:03:20|498.93|494.93|498.42|494.42|498.97|494.97|498.42|494.42|25
1624284210000|2021-06-21 14:03:30|498.41|494.41|498.13|494.13|498.49|494.49|498.11|494.11|20
1624284220000|2021-06-21 14:03:40|498.11|494.11|498.6|494.6|498.66|494.66|498.06|494.06|34
1624284230000|2021-06-21 14:03:50|498.61|494.61|498.97|494.97|499.01|495.01|498.6|494.6|31
1624284240000|2021-06-21 14:04:00|499|495|498.94|494.94|499.02|495.02|498.88|494.88|16
1624284250000|2021-06-21 14:04:10|498.9|494.9|499.74|495.74|499.74|495.74|498.9|494.9|20
1624284260000|2021-06-21 14:04:20|499.73|495.73|499.22|495.22|499.73|495.73|499.22|495.22|27
1624284270000|2021-06-21 14:04:30|499.23|495.23|499.15|495.15|499.26|495.26|499.14|495.14|23
1624284280000|2021-06-21 14:04:40|499.13|495.13|498.8|494.8|499.13|495.13|498.61|494.61|33
1624284290000|2021-06-21 14:04:50|498.77|494.77|498.5|494.5|498.92|494.92|498.5|494.5|29
1624284300000|2021-06-21 14:05:00|498.49|494.49|498.3|494.3|498.55|494.55|498.3|494.3|19
1624284310000|2021-06-21 14:05:10|498.35|494.35|499.04|495.04|499.07|495.07|498.35|494.35|30
1624284320000|2021-06-21 14:05:20|499.18|495.18|498.48|494.48|499.19|495.19|498.46|494.46|36
1624284330000|2021-06-21 14:05:30|498.51|494.51|498.55|494.55|498.62|494.62|498.35|494.35|24
1624284340000|2021-06-21 14:05:40|498.54|494.54|498.04|494.04|498.54|494.54|498.04|494.04|28
1624284350000|2021-06-21 14:05:50|498.03|494.03|498.02|494.02|498.11|494.11|497.87|493.87|24
1624284360000|2021-06-21 14:06:00|498.01|494.01|498.01|494.01|498.11|494.11|497.94|493.94|30
1624284370000|2021-06-21 14:06:10|497.95|493.95|498.43|494.43|498.44|494.44|497.91|493.91|24
1624284380000|2021-06-21 14:06:20|498.44|494.44|498.1|494.1|498.5|494.5|498.1|494.1|24
1624284390000|2021-06-21 14:06:30|498.09|494.09|497.97|493.97|498.13|494.13|497.97|493.97|16
1624284400000|2021-06-21 14:06:40|497.95|493.95|498.01|494.01|498.17|494.17|497.95|493.95|21
1624284410000|2021-06-21 14:06:50|497.98|493.98|497.7|493.7|497.98|493.98|497.67|493.67|16
1624284420000|2021-06-21 14:07:00|497.69|493.69|497.27|493.27|497.69|493.69|497.27|493.27|23
1624284430000|2021-06-21 14:07:10|497.31|493.31|497.09|493.09|497.36|493.36|497.08|493.08|26
1624284440000|2021-06-21 14:07:20|497.07|493.07|497.01|493.01|497.16|493.16|496.95|492.95|22
1624284450000|2021-06-21 14:07:30|496.97|492.97|496.71|492.71|497.04|493.04|496.71|492.71|20
1624284460000|2021-06-21 14:07:40|496.75|492.75|496.75|492.75|496.79|492.79|496.56|492.56|21
1624284470000|2021-06-21 14:07:50|496.76|492.76|496.72|492.72|496.77|492.77|496.7|492.7|12
1624284480000|2021-06-21 14:08:00|496.69|492.69|497.16|493.16|497.32|493.32|496.66|492.66|21
1624284490000|2021-06-21 14:08:10|497.24|493.24|497.95|493.95|497.95|493.95|497.17|493.17|21
1624284500000|2021-06-21 14:08:20|497.92|493.92|497.8|493.8|498.08|494.08|497.61|493.61|19
1624284510000|2021-06-21 14:08:30|497.81|493.81|497.94|493.94|497.98|493.98|497.5|493.5|21
1624284520000|2021-06-21 14:08:40|497.9|493.9|497.87|493.87|497.95|493.95|497.54|493.54|26
1624284530000|2021-06-21 14:08:50|497.86|493.86|498.28|494.28|498.35|494.35|497.85|493.85|25
1624284540000|2021-06-21 14:09:00|498.26|494.26|497.82|493.82|498.26|494.26|497.74|493.74|21
1624284550000|2021-06-21 14:09:10|497.97|493.97|497.97|493.97|498.16|494.16|497.95|493.95|26
1624284560000|2021-06-21 14:09:20|498.06|494.06|497.81|493.81|498.06|494.06|497.75|493.75|21
1624284570000|2021-06-21 14:09:30|497.83|493.83|497.71|493.71|497.86|493.86|497.67|493.67|12
1624284580000|2021-06-21 14:09:40|497.68|493.68|497.99|493.99|498.05|494.05|497.61|493.61|22
1624284590000|2021-06-21 14:09:50|498.04|494.04|498.53|494.53|498.62|494.62|498.03|494.03|24
1624284600000|2021-06-21 14:10:00|498.58|494.58|498.57|494.57|498.65|494.65|498.57|494.57|19
1624284610000|2021-06-21 14:10:10|498.55|494.55|498.29|494.29|498.59|494.59|498.29|494.29|19
1624284620000|2021-06-21 14:10:20|498.3|494.3|498.26|494.26|498.5|494.5|498.24|494.24|30
1624284630000|2021-06-21 14:10:30|498.25|494.25|498.15|494.15|498.4|494.4|498.11|494.11|30
1624284640000|2021-06-21 14:10:40|498.14|494.14|498.49|494.49|498.49|494.49|498.08|494.08|20
1624284650000|2021-06-21 14:10:50|498.53|494.53|498.68|494.68|498.78|494.78|498.51|494.51|21
1624284660000|2021-06-21 14:11:00|498.71|494.71|498.67|494.67|498.71|494.71|498.58|494.58|14
1624284670000|2021-06-21 14:11:10|498.66|494.66|498.29|494.29|498.66|494.66|498.29|494.29|19
1624284680000|2021-06-21 14:11:20|498.28|494.28|498.16|494.16|498.28|494.28|498.16|494.16|9
1624284690000|2021-06-21 14:11:30|498.17|494.17|498.16|494.16|498.17|494.17|498.14|494.14|3
1624284700000|2021-06-21 14:11:40|498.13|494.13|498.31|494.31|498.38|494.38|498.12|494.12|15
1624284710000|2021-06-21 14:11:50|498.33|494.33|498.19|494.19|498.35|494.35|498.18|494.18|10
1624284720000|2021-06-21 14:12:00|498.18|494.18|498.15|494.15|498.24|494.24|498.07|494.07|11
1624284730000|2021-06-21 14:12:10|498.23|494.23|498.28|494.28|498.36|494.36|498.23|494.23|15
1624284740000|2021-06-21 14:12:20|498.27|494.27|498.39|494.39|498.42|494.42|498.27|494.27|10
1624284750000|2021-06-21 14:12:30|498.4|494.4|498.62|494.62|498.68|494.68|498.4|494.4|14
1624284760000|2021-06-21 14:12:40|498.45|494.45|498.43|494.43|498.45|494.45|498.43|494.43|2
1624284770000|2021-06-21 14:12:50|498.48|494.48|498.44|494.44|498.53|494.53|498.43|494.43|6
1624284780000|2021-06-21 14:13:00|498.53|494.53|498.07|494.07|498.53|494.53|498.07|494.07|17
1624284790000|2021-06-21 14:13:10|498.08|494.08|497.9|493.9|498.11|494.11|497.9|493.9|14
1624284800000|2021-06-21 14:13:20|497.92|493.92|497.83|493.83|497.94|493.94|497.83|493.83|12
1624284810000|2021-06-21 14:13:30|497.9|493.9|497.86|493.86|498.06|494.06|497.86|493.86|9
1624284820000|2021-06-21 14:13:40|497.92|493.92|497.86|493.86|497.92|493.92|497.86|493.86|6
1624284830000|2021-06-21 14:13:50|497.85|493.85|497.83|493.83|497.86|493.86|497.79|493.79|14
1624284840000|2021-06-21 14:14:00|497.84|493.84|498.11|494.11|498.11|494.11|497.7|493.7|27
1624284850000|2021-06-21 14:14:10|498.14|494.14|498.66|494.66|498.66|494.66|498.14|494.14|27
1624284860000|2021-06-21 14:14:20|498.65|494.65|498.33|494.33|498.66|494.66|498.32|494.32|19
1624284870000|2021-06-21 14:14:30|498.32|494.32|498.03|494.03|498.37|494.37|498.03|494.03|23
1624284880000|2021-06-21 14:14:40|498.08|494.08|497.95|493.95|498.08|494.08|497.93|493.93|16
1624284890000|2021-06-21 14:14:50|497.96|493.96|498.37|494.37|498.37|494.37|497.84|493.84|24
1624284900000|2021-06-21 14:15:00|498.32|494.32|498.23|494.23|498.5|494.5|498.13|494.13|25
1624284910000|2021-06-21 14:15:10|498.2|494.2|497.64|493.64|498.23|494.23|497.6|493.6|22
1624284920000|2021-06-21 14:15:20|497.65|493.65|497.27|493.27|497.65|493.65|497.26|493.26|26
1624284930000|2021-06-21 14:15:30|497.19|493.19|496.53|492.53|497.19|493.19|496.51|492.51|31
1624284940000|2021-06-21 14:15:40|496.47|492.47|496.34|492.34|496.53|492.53|496.34|492.34|22
1624284950000|2021-06-21 14:15:50|496.33|492.33|496.15|492.15|496.33|492.33|496.11|492.11|24
1624284960000|2021-06-21 14:16:00|496.12|492.12|496.36|492.36|496.47|492.47|496.1|492.1|22
1624284970000|2021-06-21 14:16:10|496.29|492.29|496.41|492.41|496.41|492.41|496.27|492.27|11
1624284980000|2021-06-21 14:16:20|496.43|492.43|496.21|492.21|496.57|492.57|496.21|492.21|17
1624284990000|2021-06-21 14:16:30|496.28|492.28|496.6|492.6|496.62|492.62|496.28|492.28|20
1624285000000|2021-06-21 14:16:40|496.62|492.62|496.93|492.93|497|493|496.53|492.53|33
1624285010000|2021-06-21 14:16:50|496.92|492.92|496.77|492.77|496.93|492.93|496.77|492.77|17
1624285020000|2021-06-21 14:17:00|496.78|492.78|496.52|492.52|496.88|492.88|496.52|492.52|17
1624285030000|2021-06-21 14:17:10|496.51|492.51|496.1|492.1|496.54|492.54|496.1|492.1|28
1624285040000|2021-06-21 14:17:20|496.09|492.09|495.77|491.77|496.17|492.17|495.6|491.6|33
1624285050000|2021-06-21 14:17:30|496.15|492.15|495.24|491.24|496.24|492.24|495.08|491.08|33
1624285060000|2021-06-21 14:17:40|495.18|491.18|495.31|491.31|495.34|491.34|495.09|491.09|25
1624285070000|2021-06-21 14:17:50|495.2|491.2|495.08|491.08|495.24|491.24|494.99|490.99|20
1624285080000|2021-06-21 14:18:00|495.09|491.09|495.15|491.15|495.2|491.2|495.07|491.07|21
1624285090000|2021-06-21 14:18:10|495.16|491.16|494.3|490.3|495.16|491.16|494.3|490.3|18
1624285100000|2021-06-21 14:18:20|494.29|490.29|494.19|490.19|494.42|490.42|493.86|489.86|33
1624285110000|2021-06-21 14:18:30|494.14|490.14|494.22|490.22|494.29|490.29|493.94|489.94|32
1624285120000|2021-06-21 14:18:40|494.23|490.23|494.39|490.39|494.4|490.4|494.19|490.19|26
1624285130000|2021-06-21 14:18:50|494.4|490.4|494.02|490.02|494.4|490.4|493.98|489.98|32
1624285140000|2021-06-21 14:19:00|494.03|490.03|494.57|490.57|494.62|490.62|494.03|490.03|32
1624285150000|2021-06-21 14:19:10|494.55|490.55|494.5|490.5|494.66|490.66|494.45|490.45|24
1624285160000|2021-06-21 14:19:20|494.45|490.45|494.43|490.43|494.52|490.52|494.33|490.33|20
1624285170000|2021-06-21 14:19:30|494.4|490.4|494.31|490.31|494.43|490.43|494.25|490.25|16
1624285180000|2021-06-21 14:19:40|494.3|490.3|494.27|490.27|494.43|490.43|494.27|490.27|12
1624285190000|2021-06-21 14:19:50|494.11|490.11|494.09|490.09|494.2|490.2|494.04|490.04|7
1624285200000|2021-06-21 14:20:00|494.1|490.1|494.76|490.76|494.76|490.76|494|490|16
1624285210000|2021-06-21 14:20:10|494.77|490.77|494.58|490.58|494.77|490.77|494.42|490.42|16
1624285220000|2021-06-21 14:20:20|494.6|490.6|494.63|490.63|495.27|491.27|494.47|490.47|25
1624285230000|2021-06-21 14:20:30|494.47|490.47|494.32|490.32|494.58|490.58|494.31|490.31|23
1624285240000|2021-06-21 14:20:40|494.34|490.34|494.24|490.24|494.35|490.35|494.18|490.18|27
1624285250000|2021-06-21 14:20:50|494.25|490.25|494.03|490.03|494.25|490.25|494.01|490.01|23
1624285260000|2021-06-21 14:21:00|494.09|490.09|493.48|489.48|494.09|490.09|493.34|489.34|33
1624285270000|2021-06-21 14:21:10|493.47|489.47|493.28|489.28|493.78|489.78|493.12|489.12|33
1624285280000|2021-06-21 14:21:20|493.29|489.29|493.25|489.25|493.33|489.33|493.03|489.03|23
1624285290000|2021-06-21 14:21:30|493.26|489.26|492.76|488.76|493.26|489.26|492.67|488.67|19
1624285300000|2021-06-21 14:21:40|492.75|488.75|492.6|488.6|492.81|488.81|492.52|488.52|36
1624285310000|2021-06-21 14:21:50|492.62|488.62|492.32|488.32|492.64|488.64|492.32|488.32|18
1624285320000|2021-06-21 14:22:00|492.23|488.23|491.95|487.95|492.39|488.39|491.95|487.95|30
1624285330000|2021-06-21 14:22:10|491.9|487.9|491.35|487.35|491.95|487.95|491.18|487.18|31
1624285340000|2021-06-21 14:22:20|491.39|487.39|492.03|488.03|492.06|488.06|491.33|487.33|35
1624285350000|2021-06-21 14:22:30|492|488|491.82|487.82|492.09|488.09|491.79|487.79|26
1624285360000|2021-06-21 14:22:40|491.85|487.85|491.67|487.67|491.86|487.86|491.63|487.63|30
1624285370000|2021-06-21 14:22:50|491.66|487.66|491.62|487.62|491.73|487.73|491.62|487.62|21
1624285380000|2021-06-21 14:23:00|491.6|487.6|492|488|492|488|491.5|487.5|27
1624285390000|2021-06-21 14:23:10|492.01|488.01|491.78|487.78|492.13|488.13|491.77|487.77|26
1624285400000|2021-06-21 14:23:20|491.77|487.77|491.34|487.34|491.77|487.77|491.33|487.33|23
1624285410000|2021-06-21 14:23:30|491.35|487.35|491.07|487.07|491.36|487.36|491.07|487.07|26
1624285420000|2021-06-21 14:23:40|491.25|487.25|490.74|486.74|491.3|487.3|490.73|486.73|27
1624285430000|2021-06-21 14:23:50|490.83|486.83|490.93|486.93|490.97|486.97|490.75|486.75|25
1624285440000|2021-06-21 14:24:00|490.92|486.92|490.72|486.72|490.94|486.94|490.72|486.72|24
1624285450000|2021-06-21 14:24:10|490.75|486.75|491.23|487.23|491.23|487.23|490.71|486.71|20
1624285460000|2021-06-21 14:24:20|491.2|487.2|490.96|486.96|491.57|487.57|490.96|486.96|28
1624285470000|2021-06-21 14:24:30|490.93|486.93|490.89|486.89|490.96|486.96|490.78|486.78|22
1624285480000|2021-06-21 14:24:40|490.9|486.9|490.74|486.74|490.91|486.91|490.73|486.73|28
1624285490000|2021-06-21 14:24:50|490.75|486.75|490.81|486.81|490.88|486.88|490.66|486.66|26
1624285500000|2021-06-21 14:25:00|490.82|486.82|490.64|486.64|491.17|487.17|490.64|486.64|24
1624285510000|2021-06-21 14:25:10|490.69|486.69|491.08|487.08|491.08|487.08|490.51|486.51|21
1624285520000|2021-06-21 14:25:20|491.06|487.06|491.08|487.08|491.14|487.14|491.04|487.04|23
1624285530000|2021-06-21 14:25:30|491.06|487.06|491.5|487.5|491.51|487.51|491|487|29
1624285540000|2021-06-21 14:25:40|491.47|487.47|491.77|487.77|491.96|487.96|491.45|487.45|28
1624285550000|2021-06-21 14:25:50|491.73|487.73|491.9|487.9|491.9|487.9|491.71|487.71|23
1624285560000|2021-06-21 14:26:00|491.88|487.88|492.15|488.15|492.31|488.31|491.88|487.88|25
1624285570000|2021-06-21 14:26:10|492.38|488.38|492.16|488.16|492.55|488.55|492.07|488.07|28
1624285580000|2021-06-21 14:26:20|492.46|488.46|492.18|488.18|492.67|488.67|492.18|488.18|26
1624285590000|2021-06-21 14:26:30|492.19|488.19|491.99|487.99|492.29|488.29|491.96|487.96|31
1624285600000|2021-06-21 14:26:40|491.98|487.98|491.7|487.7|491.98|487.98|491.7|487.7|28
1624285610000|2021-06-21 14:26:50|491.71|487.71|491.65|487.65|491.8|487.8|491.64|487.64|24
1624285620000|2021-06-21 14:27:00|491.64|487.64|491.65|487.65|491.86|487.86|491.58|487.58|29
1624285630000|2021-06-21 14:27:10|491.64|487.64|491.42|487.42|491.66|487.66|491.42|487.42|26
1624285640000|2021-06-21 14:27:20|491.45|487.45|491.59|487.59|491.59|487.59|491.23|487.23|22
1624285650000|2021-06-21 14:27:30|491.63|487.63|491.76|487.76|491.91|487.91|491.63|487.63|25
1624285660000|2021-06-21 14:27:40|491.79|487.79|492.11|488.11|492.11|488.11|491.74|487.74|24
1624285670000|2021-06-21 14:27:50|492.17|488.17|492.18|488.18|492.35|488.35|492.17|488.17|24
1624285680000|2021-06-21 14:28:00|492.1|488.1|492.38|488.38|492.39|488.39|492.04|488.04|23
1624285690000|2021-06-21 14:28:10|492.39|488.39|492.44|488.44|492.51|488.51|492.35|488.35|25
1624285700000|2021-06-21 14:28:20|492.42|488.42|492.16|488.16|492.42|488.42|492.08|488.08|28
1624285710000|2021-06-21 14:28:30|492.15|488.15|491.79|487.79|492.15|488.15|491.77|487.77|20
1624285720000|2021-06-21 14:28:40|491.78|487.78|491.98|487.98|491.98|487.98|491.7|487.7|16
1624285730000|2021-06-21 14:28:50|491.97|487.97|492.24|488.24|492.24|488.24|491.96|487.96|20
1624285740000|2021-06-21 14:29:00|492.23|488.23|491.75|487.75|492.23|488.23|491.69|487.69|29
1624285750000|2021-06-21 14:29:10|491.74|487.74|492.17|488.17|492.18|488.18|491.69|487.69|26
1624285760000|2021-06-21 14:29:20|492.18|488.18|492.3|488.3|492.33|488.33|492.14|488.14|24
1624285770000|2021-06-21 14:29:30|492.31|488.31|492.39|488.39|492.39|488.39|492.17|488.17|24
1624285780000|2021-06-21 14:29:40|492.38|488.38|492.45|488.45|492.52|488.52|492.37|488.37|19
1624285790000|2021-06-21 14:29:50|492.46|488.46|492.34|488.34|492.51|488.51|492.34|488.34|19
1624285800000|2021-06-21 14:30:00|492.37|488.37|492.53|488.53|492.53|488.53|492.35|488.35|20
1624285810000|2021-06-21 14:30:10|492.58|488.58|493.71|489.71|493.74|489.74|492.58|488.58|32
1624285820000|2021-06-21 14:30:20|493.74|489.74|493.86|489.86|493.88|489.88|493.72|489.72|25
1624285830000|2021-06-21 14:30:30|493.87|489.87|494.38|490.38|494.38|490.38|493.8|489.8|27
1624285840000|2021-06-21 14:30:40|494.37|490.37|494.59|490.59|494.64|490.64|494.35|490.35|22
1624285850000|2021-06-21 14:30:50|494.64|490.64|494.86|490.86|494.94|490.94|494.59|490.59|21
1624285860000|2021-06-21 14:31:00|494.77|490.77|494.02|490.02|494.86|490.86|494.02|490.02|22
1624285870000|2021-06-21 14:31:10|494|490|493.61|489.61|494|490|493.61|489.61|27
1624285880000|2021-06-21 14:31:20|493.63|489.63|493.71|489.71|493.8|489.8|493.6|489.6|30
1624285890000|2021-06-21 14:31:30|493.72|489.72|492.96|488.96|493.72|489.72|492.92|488.92|26
1624285900000|2021-06-21 14:31:40|492.91|488.91|492.78|488.78|492.91|488.91|492.78|488.78|20
1624285910000|2021-06-21 14:31:50|492.77|488.77|492.29|488.29|492.77|488.77|492.29|488.29|18
1624285920000|2021-06-21 14:32:00|492.28|488.28|492.1|488.1|492.32|488.32|492.1|488.1|21
1624285930000|2021-06-21 14:32:10|492.14|488.14|492.46|488.46|492.46|488.46|492.12|488.12|27
1624285940000|2021-06-21 14:32:20|492.56|488.56|492.34|488.34|492.6|488.6|492.08|488.08|32
1624285950000|2021-06-21 14:32:30|492.33|488.33|491.94|487.94|492.33|488.33|491.94|487.94|29
1624285960000|2021-06-21 14:32:40|491.9|487.9|491.96|487.96|491.99|487.99|491.88|487.88|20
1624285970000|2021-06-21 14:32:50|491.95|487.95|491.95|487.95|491.98|487.98|491.95|487.95|6
1624285980000|2021-06-21 14:33:00|491.97|487.97|492.63|488.63|492.73|488.73|491.96|487.96|33
1624285990000|2021-06-21 14:33:10|493.19|489.19|492.92|488.92|493.19|489.19|492.7|488.7|30
1624286000000|2021-06-21 14:33:20|492.91|488.91|493.11|489.11|493.11|489.11|492.62|488.62|31
1624286010000|2021-06-21 14:33:30|493.22|489.22|493.17|489.17|493.22|489.22|493.03|489.03|20
1624286020000|2021-06-21 14:33:40|493.18|489.18|493.86|489.86|493.89|489.89|493.18|489.18|29
1624286030000|2021-06-21 14:33:50|493.85|489.85|493.54|489.54|493.88|489.88|493.42|489.42|32
1624286040000|2021-06-21 14:34:00|493.57|489.57|493.9|489.9|493.9|489.9|493.57|489.57|30
1624286050000|2021-06-21 14:34:10|493.86|489.86|493.79|489.79|494.03|490.03|493.79|489.79|24
1624286060000|2021-06-21 14:34:20|493.81|489.81|493.79|489.79|493.91|489.91|493.79|489.79|15
1624286070000|2021-06-21 14:34:30|493.78|489.78|493.47|489.47|493.81|489.81|493.46|489.46|24
1624286080000|2021-06-21 14:34:40|493.53|489.53|493.87|489.87|493.87|489.87|493.47|489.47|23
1624286090000|2021-06-21 14:34:50|493.9|489.9|494.26|490.26|494.29|490.29|493.88|489.88|23
1624286100000|2021-06-21 14:35:00|494.25|490.25|493.63|489.63|494.25|490.25|493.63|489.63|26
1624286110000|2021-06-21 14:35:10|493.66|489.66|493.8|489.8|493.82|489.82|493.64|489.64|14
1624286120000|2021-06-21 14:35:20|493.79|489.79|493.7|489.7|493.8|489.8|493.64|489.64|25
1624286130000|2021-06-21 14:35:30|493.69|489.69|493.52|489.52|493.69|489.69|493.46|489.46|19
1624286140000|2021-06-21 14:35:40|493.49|489.49|493.38|489.38|493.49|489.49|493.31|489.31|25
1624286150000|2021-06-21 14:35:50|493.37|489.37|493.88|489.88|493.88|489.88|493.34|489.34|28
1624286160000|2021-06-21 14:36:00|493.93|489.93|494.1|490.1|494.24|490.24|493.93|489.93|31
1624286170000|2021-06-21 14:36:10|494.15|490.15|495.29|491.29|495.29|491.29|494.15|490.15|30
1624286180000|2021-06-21 14:36:20|495.3|491.3|495.25|491.25|495.3|491.3|495.12|491.12|23
1624286190000|2021-06-21 14:36:30|495.26|491.26|495.44|491.44|495.55|491.55|495.25|491.25|27
1624286200000|2021-06-21 14:36:40|495.43|491.43|495.53|491.53|495.6|491.6|495.42|491.42|26
1624286210000|2021-06-21 14:36:50|495.55|491.55|495.58|491.58|495.67|491.67|495.5|491.5|26
1624286220000|2021-06-21 14:37:00|495.57|491.57|495.56|491.56|495.66|491.66|495.34|491.34|30
1624286230000|2021-06-21 14:37:10|495.57|491.57|495.65|491.65|495.67|491.67|495.57|491.57|22
1624286240000|2021-06-21 14:37:20|495.61|491.61|495.24|491.24|495.62|491.62|495.24|491.24|23
1624286250000|2021-06-21 14:37:30|495.23|491.23|494.72|490.72|495.27|491.27|494.71|490.71|23
1624286260000|2021-06-21 14:37:40|494.58|490.58|494.87|490.87|494.87|490.87|494.58|490.58|26
1624286270000|2021-06-21 14:37:50|494.86|490.86|494.99|490.99|495.11|491.11|494.86|490.86|26
1624286280000|2021-06-21 14:38:00|495.05|491.05|494.86|490.86|495.05|491.05|494.86|490.86|14
1624286290000|2021-06-21 14:38:10|494.98|490.98|495.12|491.12|495.15|491.15|494.98|490.98|17
1624286300000|2021-06-21 14:38:20|495.14|491.14|495.03|491.03|495.25|491.25|495|491|31
1624286310000|2021-06-21 14:38:30|495.02|491.02|494.61|490.61|495.02|491.02|494.59|490.59|31
1624286320000|2021-06-21 14:38:40|494.6|490.6|494.48|490.48|494.6|490.6|494.39|490.39|27
1624286330000|2021-06-21 14:38:50|494.49|490.49|494.22|490.22|494.53|490.53|494.22|490.22|17
1624286340000|2021-06-21 14:39:00|494.25|490.25|493.71|489.71|494.25|490.25|493.69|489.69|25
1624286350000|2021-06-21 14:39:10|493.67|489.67|493.98|489.98|494.12|490.12|493.67|489.67|30
1624286360000|2021-06-21 14:39:20|493.95|489.95|494.06|490.06|494.08|490.08|493.95|489.95|17
1624286370000|2021-06-21 14:39:30|494.07|490.07|493.66|489.66|494.07|490.07|493.66|489.66|26
1624286380000|2021-06-21 14:39:40|493.67|489.67|493.27|489.27|493.67|489.67|493.27|489.27|23
1624286390000|2021-06-21 14:39:50|493.26|489.26|493.27|489.27|493.29|489.29|493.18|489.18|16
1624286400000|2021-06-21 14:40:00|493.28|489.28|493.77|489.77|494|490|493.28|489.28|35
1624286410000|2021-06-21 14:40:10|493.76|489.76|493.91|489.91|493.91|489.91|493.71|489.71|18
1624286420000|2021-06-21 14:40:20|493.96|489.96|494.01|490.01|494.05|490.05|493.95|489.95|19
1624286430000|2021-06-21 14:40:30|494|490|494.3|490.3|494.42|490.42|494|490|22
1624286440000|2021-06-21 14:40:40|494.34|490.34|494.69|490.69|494.69|490.69|494.34|490.34|19
1624286450000|2021-06-21 14:40:50|494.7|490.7|495.14|491.14|495.18|491.18|494.7|490.7|27
1624286460000|2021-06-21 14:41:00|495.13|491.13|494.9|490.9|495.13|491.13|494.87|490.87|30
1624286470000|2021-06-21 14:41:10|494.86|490.86|494.87|490.87|494.88|490.88|494.74|490.74|20
1624286480000|2021-06-21 14:41:20|494.86|490.86|494.7|490.7|494.87|490.87|494.65|490.65|20
1624286490000|2021-06-21 14:41:30|494.69|490.69|494.22|490.22|494.69|490.69|494.22|490.22|24
1624286500000|2021-06-21 14:41:40|494.24|490.24|494.24|490.24|494.25|490.25|494.04|490.04|20
1624286510000|2021-06-21 14:41:50|494.23|490.23|494.62|490.62|494.62|490.62|494.23|490.23|21
1624286520000|2021-06-21 14:42:00|494.64|490.64|495.28|491.28|495.28|491.28|494.64|490.64|22
1624286530000|2021-06-21 14:42:10|495.29|491.29|495.1|491.1|495.38|491.38|495.1|491.1|23
1624286540000|2021-06-21 14:42:20|495.21|491.21|495.21|491.21|495.24|491.24|495.19|491.19|26
1624286550000|2021-06-21 14:42:30|495.22|491.22|495.19|491.19|495.25|491.25|495.19|491.19|15
1624286560000|2021-06-21 14:42:40|495.21|491.21|495.33|491.33|495.33|491.33|495.2|491.2|14
1624286570000|2021-06-21 14:42:50|495.46|491.46|495.72|491.72|495.73|491.73|495.38|491.38|14
1624286580000|2021-06-21 14:43:00|495.71|491.71|495.99|491.99|495.99|491.99|495.71|491.71|14
1624286590000|2021-06-21 14:43:10|495.98|491.98|495.86|491.86|496.11|492.11|495.75|491.75|29
1624286600000|2021-06-21 14:43:20|495.85|491.85|495.88|491.88|495.91|491.91|495.74|491.74|26
1624286610000|2021-06-21 14:43:30|495.86|491.86|496.33|492.33|496.33|492.33|495.86|491.86|32
1624286620000|2021-06-21 14:43:40|496.32|492.32|496.69|492.69|496.76|492.76|496.32|492.32|32
1624286630000|2021-06-21 14:43:50|496.7|492.7|497.19|493.19|497.27|493.27|496.67|492.67|32
1624286640000|2021-06-21 14:44:00|497.24|493.24|497.26|493.26|497.29|493.29|497.15|493.15|31
1624286650000|2021-06-21 14:44:10|497.3|493.3|497.03|493.03|497.31|493.31|496.98|492.98|29
1624286660000|2021-06-21 14:44:20|497.02|493.02|497.29|493.29|497.29|493.29|496.98|492.98|23
1624286670000|2021-06-21 14:44:30|497.28|493.28|497.6|493.6|497.7|493.7|497.28|493.28|24
1624286680000|2021-06-21 14:44:40|497.61|493.61|497.24|493.24|497.64|493.64|497.2|493.2|27
1624286690000|2021-06-21 14:44:50|497.33|493.33|497.86|493.86|497.87|493.87|497.16|493.16|29
1624286700000|2021-06-21 14:45:00|497.85|493.85|497.74|493.74|497.98|493.98|497.7|493.7|26
1624286710000|2021-06-21 14:45:10|497.73|493.73|497.68|493.68|497.79|493.79|497.67|493.67|26
1624286720000|2021-06-21 14:45:20|497.59|493.59|497.33|493.33|497.64|493.64|497.33|493.33|27
1624286730000|2021-06-21 14:45:30|497.32|493.32|497.19|493.19|497.32|493.32|497.19|493.19|18
1624286740000|2021-06-21 14:45:40|497.21|493.21|497.44|493.44|497.62|493.62|497.21|493.21|30
1624286750000|2021-06-21 14:45:50|497.46|493.46|497.43|493.43|497.47|493.47|497.41|493.41|23
1624286760000|2021-06-21 14:46:00|497.42|493.42|497.35|493.35|497.44|493.44|497.32|493.32|18
1624286770000|2021-06-21 14:46:10|497.32|493.32|497.52|493.52|497.52|493.52|497.24|493.24|21
1624286780000|2021-06-21 14:46:20|497.5|493.5|497.32|493.32|497.5|493.5|497.28|493.28|19
1624286790000|2021-06-21 14:46:30|497.34|493.34|497.39|493.39|497.52|493.52|497.33|493.33|23
1624286800000|2021-06-21 14:46:40|497.35|493.35|497.1|493.1|497.35|493.35|497.1|493.1|18
1624286810000|2021-06-21 14:46:50|497.09|493.09|497.01|493.01|497.09|493.09|496.98|492.98|22
1624286820000|2021-06-21 14:47:00|497.02|493.02|497.1|493.1|497.29|493.29|496.98|492.98|30
1624286830000|2021-06-21 14:47:10|496.98|492.98|496.88|492.88|496.99|492.99|496.83|492.83|17
1624286840000|2021-06-21 14:47:20|496.89|492.89|496.69|492.69|496.93|492.93|496.69|492.69|22
1624286850000|2021-06-21 14:47:30|496.65|492.65|496.37|492.37|496.65|492.65|496.37|492.37|22
1624286860000|2021-06-21 14:47:40|496.43|492.43|496.37|492.37|496.43|492.43|496.34|492.34|11
1624286870000|2021-06-21 14:47:50|496.35|492.35|496.22|492.22|496.35|492.35|496.22|492.22|17
1624286880000|2021-06-21 14:48:00|496.21|492.21|496.52|492.52|496.54|492.54|496.17|492.17|29
1624286890000|2021-06-21 14:48:10|496.44|492.44|496.44|492.44|496.51|492.51|496.4|492.4|15
1624286900000|2021-06-21 14:48:20|496.48|492.48|496.44|492.44|496.48|492.48|496.44|492.44|18
1624286910000|2021-06-21 14:48:30|496.4|492.4|496.74|492.74|496.76|492.76|496.4|492.4|17
1624286920000|2021-06-21 14:48:40|496.8|492.8|496.66|492.66|496.81|492.81|496.64|492.64|23
1624286930000|2021-06-21 14:48:50|496.63|492.63|496.63|492.63|496.64|492.64|496.59|492.59|14
1624286940000|2021-06-21 14:49:00|496.64|492.64|496.62|492.62|496.7|492.7|496.62|492.62|14
1624286950000|2021-06-21 14:49:10|496.61|492.61|496.45|492.45|496.63|492.63|496.44|492.44|23
1624286960000|2021-06-21 14:49:20|496.46|492.46|496.96|492.96|496.96|492.96|496.44|492.44|21
1624286970000|2021-06-21 14:49:30|497.04|493.04|497.05|493.05|497.3|493.3|497.04|493.04|25
1624286980000|2021-06-21 14:49:40|497.08|493.08|497.34|493.34|497.34|493.34|497.06|493.06|22
1624286990000|2021-06-21 14:49:50|497.33|493.33|497.38|493.38|497.38|493.38|497.22|493.22|17
1624287000000|2021-06-21 14:50:00|497.39|493.39|497.44|493.44|497.49|493.49|497.39|493.39|20
1624287010000|2021-06-21 14:50:10|497.43|493.43|497.36|493.36|497.43|493.43|497.22|493.22|25
1624287020000|2021-06-21 14:50:20|497.37|493.37|497.72|493.72|497.78|493.78|497.36|493.36|24
1624287030000|2021-06-21 14:50:30|497.75|493.75|497.64|493.64|497.76|493.76|497.61|493.61|19
1624287040000|2021-06-21 14:50:40|497.66|493.66|497.39|493.39|497.66|493.66|497.28|493.28|24
1624287050000|2021-06-21 14:50:50|497.43|493.43|497.33|493.33|497.49|493.49|497.33|493.33|25
1624287060000|2021-06-21 14:51:00|497.31|493.31|496.97|492.97|497.31|493.31|496.97|492.97|17
1624287070000|2021-06-21 14:51:10|496.95|492.95|496.9|492.9|496.99|492.99|496.85|492.85|18
1624287080000|2021-06-21 14:51:20|496.91|492.91|496.8|492.8|496.91|492.91|496.77|492.77|18
1624287090000|2021-06-21 14:51:30|496.81|492.81|496.81|492.81|496.83|492.83|496.78|492.78|14
1624287100000|2021-06-21 14:51:40|496.78|492.78|496.89|492.89|496.97|492.97|496.69|492.69|21
1624287110000|2021-06-21 14:51:50|496.87|492.87|497.15|493.15|497.16|493.16|496.79|492.79|30
1624287120000|2021-06-21 14:52:00|497.16|493.16|496.9|492.9|497.16|493.16|496.9|492.9|12
1624287130000|2021-06-21 14:52:10|496.91|492.91|496.74|492.74|496.92|492.92|496.74|492.74|17
1624287140000|2021-06-21 14:52:20|496.75|492.75|497.12|493.12|497.23|493.23|496.75|492.75|25
1624287150000|2021-06-21 14:52:30|497.11|493.11|496.97|492.97|497.2|493.2|496.91|492.91|27
1624287160000|2021-06-21 14:52:40|496.99|492.99|497.18|493.18|497.18|493.18|496.94|492.94|26
1624287170000|2021-06-21 14:52:50|497.15|493.15|496.98|492.98|497.15|493.15|496.97|492.97|24
1624287180000|2021-06-21 14:53:00|496.99|492.99|497.18|493.18|497.2|493.2|496.99|492.99|17
1624287190000|2021-06-21 14:53:10|497.16|493.16|497.07|493.07|497.16|493.16|497.04|493.04|21
1624287200000|2021-06-21 14:53:20|497.08|493.08|497.74|493.74|497.79|493.79|497.08|493.08|29
1624287210000|2021-06-21 14:53:30|497.72|493.72|497.56|493.56|497.78|493.78|497.55|493.55|26
1624287220000|2021-06-21 14:53:40|497.6|493.6|497.82|493.82|497.82|493.82|497.6|493.6|13
1624287230000|2021-06-21 14:53:50|497.83|493.83|498.26|494.26|498.26|494.26|497.62|493.62|28
1624287240000|2021-06-21 14:54:00|498.27|494.27|498.38|494.38|498.72|494.72|498.27|494.27|30
1624287250000|2021-06-21 14:54:10|498.47|494.47|498.23|494.23|498.48|494.48|498.22|494.22|20
1624287260000|2021-06-21 14:54:20|498.2|494.2|498.47|494.47|498.47|494.47|498.2|494.2|21
1624287270000|2021-06-21 14:54:30|498.48|494.48|498.87|494.87|498.87|494.87|498.47|494.47|23
1624287280000|2021-06-21 14:54:40|498.85|494.85|498.98|494.98|499.01|495.01|498.67|494.67|26
1624287290000|2021-06-21 14:54:50|499.02|495.02|498.83|494.83|499.12|495.12|498.81|494.81|29
1624287300000|2021-06-21 14:55:00|498.87|494.87|499.13|495.13|499.17|495.17|498.86|494.86|20
1624287310000|2021-06-21 14:55:10|499.15|495.15|498.79|494.79|499.16|495.16|498.73|494.73|27
1624287320000|2021-06-21 14:55:20|498.81|494.81|498.32|494.32|498.81|494.81|498.32|494.32|27
1624287330000|2021-06-21 14:55:30|498.31|494.31|498.42|494.42|498.42|494.42|498.2|494.2|28
1624287340000|2021-06-21 14:55:40|498.43|494.43|498.4|494.4|498.45|494.45|498.36|494.36|24
1624287350000|2021-06-21 14:55:50|498.41|494.41|498.13|494.13|498.41|494.41|498.12|494.12|24
1624287360000|2021-06-21 14:56:00|498.12|494.12|497.93|493.93|498.15|494.15|497.93|493.93|23
1624287370000|2021-06-21 14:56:10|497.92|493.92|497.99|493.99|498.02|494.02|497.87|493.87|23
1624287380000|2021-06-21 14:56:20|497.97|493.97|497.81|493.81|498.05|494.05|497.8|493.8|28
1624287390000|2021-06-21 14:56:30|497.82|493.82|497.82|493.82|497.84|493.84|497.76|493.76|30
1624287400000|2021-06-21 14:56:40|497.81|493.81|497.58|493.58|497.88|493.88|497.58|493.58|30
1624287410000|2021-06-21 14:56:50|497.57|493.57|497.54|493.54|497.61|493.61|497.34|493.34|31
1624287420000|2021-06-21 14:57:00|497.53|493.53|497.88|493.88|497.91|493.91|497.53|493.53|22
1624287430000|2021-06-21 14:57:10|497.8|493.8|497.6|493.6|497.94|493.94|497.59|493.59|25
1624287440000|2021-06-21 14:57:20|497.58|493.58|497.39|493.39|497.58|493.58|497.38|493.38|23
1624287450000|2021-06-21 14:57:30|497.38|493.38|497.38|493.38|497.4|493.4|497.31|493.31|23
1624287460000|2021-06-21 14:57:40|497.37|493.37|497.39|493.39|497.66|493.66|497.37|493.37|32
1624287470000|2021-06-21 14:57:50|497.38|493.38|497.32|493.32|497.48|493.48|497.29|493.29|26
1624287480000|2021-06-21 14:58:00|497.34|493.34|497.38|493.38|497.4|493.4|497.34|493.34|17
1624287490000|2021-06-21 14:58:10|497.37|493.37|497.31|493.31|497.38|493.38|497.31|493.31|13
1624287500000|2021-06-21 14:58:20|497.32|493.32|497.61|493.61|497.61|493.61|497.3|493.3|13
1624287510000|2021-06-21 14:58:30|497.7|493.7|497.56|493.56|497.84|493.84|497.5|493.5|25
1624287520000|2021-06-21 14:58:40|497.57|493.57|497.49|493.49|497.6|493.6|497.49|493.49|25
1624287530000|2021-06-21 14:58:50|497.5|493.5|497.24|493.24|497.52|493.52|497.19|493.19|28
1624287540000|2021-06-21 14:59:00|497.23|493.23|497.17|493.17|497.26|493.26|497.15|493.15|32
1624287550000|2021-06-21 14:59:10|497.19|493.19|497.14|493.14|497.19|493.19|497.1|493.1|18
1624287560000|2021-06-21 14:59:20|496.98|492.98|496.58|492.58|496.99|492.99|496.56|492.56|28
1624287570000|2021-06-21 14:59:30|496.59|492.59|496.55|492.55|496.61|492.61|496.46|492.46|26
1624287580000|2021-06-21 14:59:40|496.57|492.57|496.63|492.63|496.66|492.66|496.55|492.55|19
1624287590000|2021-06-21 14:59:50|496.62|492.62|496.59|492.59|496.63|492.63|496.5|492.5|22
1624287600000|2021-06-21 15:00:00|496.55|492.55|497|493|497.04|493.04|496.51|492.51|28
1624287610000|2021-06-21 15:00:10|497.01|493.01|497.64|493.64|497.64|493.64|496.84|492.84|28
1624287620000|2021-06-21 15:00:20|497.65|493.65|497.44|493.44|497.65|493.65|497.33|493.33|23
1624287630000|2021-06-21 15:00:30|497.45|493.45|496.88|492.88|497.48|493.48|496.87|492.87|32
1624287640000|2021-06-21 15:00:40|496.85|492.85|496.24|492.24|496.86|492.86|496.24|492.24|30
1624287650000|2021-06-21 15:00:50|496.23|492.23|496.07|492.07|496.34|492.34|496.07|492.07|29
1624287660000|2021-06-21 15:01:00|496.06|492.06|495.41|491.41|496.08|492.08|495.4|491.4|24
1624287670000|2021-06-21 15:01:10|495.38|491.38|494.84|490.84|495.41|491.41|494.84|490.84|25
1624287680000|2021-06-21 15:01:20|494.82|490.82|494.86|490.86|494.92|490.92|494.76|490.76|21
1624287690000|2021-06-21 15:01:30|494.83|490.83|494.57|490.57|494.83|490.83|494.54|490.54|20
1624287700000|2021-06-21 15:01:40|494.62|490.62|494.92|490.92|494.92|490.92|494.62|490.62|14
1624287710000|2021-06-21 15:01:50|494.91|490.91|494.48|490.48|494.92|490.92|494.46|490.46|28
1624287720000|2021-06-21 15:02:00|494.5|490.5|494.34|490.34|494.54|490.54|494.3|490.3|32
1624287730000|2021-06-21 15:02:10|494.31|490.31|494|490|494.31|490.31|493.98|489.98|23
1624287740000|2021-06-21 15:02:20|493.97|489.97|494.17|490.17|494.19|490.19|493.97|489.97|27
1624287750000|2021-06-21 15:02:30|494.18|490.18|494.64|490.64|494.64|490.64|494.15|490.15|19
1624287760000|2021-06-21 15:02:40|494.65|490.65|494.63|490.63|494.71|490.71|494.61|490.61|15
1624287770000|2021-06-21 15:02:50|494.66|490.66|494.72|490.72|494.88|490.88|494.66|490.66|27
1624287780000|2021-06-21 15:03:00|494.73|490.73|494.25|490.25|494.73|490.73|494.22|490.22|25
1624287790000|2021-06-21 15:03:10|494.22|490.22|493.92|489.92|494.22|490.22|493.59|489.59|25
1624287800000|2021-06-21 15:03:20|493.94|489.94|493.81|489.81|493.96|489.96|493.74|489.74|32
1624287810000|2021-06-21 15:03:30|493.75|489.75|494.08|490.08|494.08|490.08|493.53|489.53|27
1624287820000|2021-06-21 15:03:40|494.14|490.14|494.08|490.08|494.44|490.44|494.06|490.06|30
1624287830000|2021-06-21 15:03:50|494.06|490.06|494.09|490.09|494.26|490.26|494.01|490.01|28
1624287840000|2021-06-21 15:04:00|494.1|490.1|494.49|490.49|494.57|490.57|494.1|490.1|29
1624287850000|2021-06-21 15:04:10|494.46|490.46|494.7|490.7|494.95|490.95|494.45|490.45|21
1624287860000|2021-06-21 15:04:20|494.69|490.69|494.51|490.51|494.72|490.72|494.46|490.46|28
1624287870000|2021-06-21 15:04:30|494.5|490.5|494.41|490.41|494.52|490.52|494.39|490.39|13
1624287880000|2021-06-21 15:04:40|494.38|490.38|494.23|490.23|494.49|490.49|494.23|490.23|25
1624287890000|2021-06-21 15:04:50|494.22|490.22|494.18|490.18|494.26|490.26|494.02|490.02|18
1624287900000|2021-06-21 15:05:00|494.19|490.19|494.61|490.61|494.61|490.61|494.17|490.17|19
1624287910000|2021-06-21 15:05:10|494.65|490.65|494.91|490.91|495.06|491.06|494.65|490.65|27
1624287920000|2021-06-21 15:05:20|494.9|490.9|494.88|490.88|494.95|490.95|494.85|490.85|20
1624287930000|2021-06-21 15:05:30|494.86|490.86|494.88|490.88|494.88|490.88|494.55|490.55|28
1624287940000|2021-06-21 15:05:40|494.89|490.89|495.19|491.19|495.21|491.21|494.88|490.88|23
1624287950000|2021-06-21 15:05:50|495.17|491.17|495.28|491.28|495.28|491.28|495.08|491.08|16
1624287960000|2021-06-21 15:06:00|495.29|491.29|495.35|491.35|495.44|491.44|495.29|491.29|25
1624287970000|2021-06-21 15:06:10|495.34|491.34|495.58|491.58|495.58|491.58|495.34|491.34|15
1624287980000|2021-06-21 15:06:20|495.6|491.6|496.39|492.39|496.48|492.48|495.58|491.58|27
1624287990000|2021-06-21 15:06:30|496.38|492.38|496.53|492.53|496.53|492.53|496.24|492.24|25
1624288000000|2021-06-21 15:06:40|496.52|492.52|496.87|492.87|496.87|492.87|496.52|492.52|18
1624288010000|2021-06-21 15:06:50|496.97|492.97|496.77|492.77|496.99|492.99|496.77|492.77|23
1624288020000|2021-06-21 15:07:00|496.79|492.79|496.85|492.85|496.85|492.85|496.63|492.63|19
1624288030000|2021-06-21 15:07:10|496.91|492.91|497.26|493.26|497.27|493.27|496.91|492.91|25
1624288040000|2021-06-21 15:07:20|497.25|493.25|497.21|493.21|497.25|493.25|497.13|493.13|30
1624288050000|2021-06-21 15:07:30|497.22|493.22|497.19|493.19|497.25|493.25|497.13|493.13|19
1624288060000|2021-06-21 15:07:40|497.18|493.18|497.72|493.72|497.73|493.73|497.11|493.11|27
1624288070000|2021-06-21 15:07:50|497.73|493.73|497.9|493.9|498.13|494.13|497.7|493.7|29
1624288080000|2021-06-21 15:08:00|497.88|493.88|498.13|494.13|498.13|494.13|497.72|493.72|31
1624288090000|2021-06-21 15:08:10|498.14|494.14|498.64|494.64|498.67|494.67|498.08|494.08|31
1624288100000|2021-06-21 15:08:20|498.6|494.6|498.96|494.96|499.02|495.02|498.54|494.54|25
1624288110000|2021-06-21 15:08:30|498.95|494.95|498.95|494.95|499.01|495.01|498.67|494.67|30
1624288120000|2021-06-21 15:08:40|498.91|494.91|498.93|494.93|498.97|494.97|498.71|494.71|33
1624288130000|2021-06-21 15:08:50|498.94|494.94|499.14|495.14|499.14|495.14|498.9|494.9|28
1624288140000|2021-06-21 15:09:00|499.15|495.15|498.82|494.82|499.19|495.19|498.64|494.64|18
1624288150000|2021-06-21 15:09:10|498.89|494.89|498.93|494.93|499.05|495.05|498.87|494.87|24
1624288160000|2021-06-21 15:09:20|498.94|494.94|499.14|495.14|499.26|495.26|498.84|494.84|30
1624288170000|2021-06-21 15:09:30|499.13|495.13|499.02|495.02|499.16|495.16|498.98|494.98|29
1624288180000|2021-06-21 15:09:40|499.01|495.01|498.84|494.84|499.01|495.01|498.81|494.81|32
1624288190000|2021-06-21 15:09:50|498.85|494.85|498.71|494.71|498.92|494.92|498.5|494.5|30
1624288200000|2021-06-21 15:10:00|498.67|494.67|499.12|495.12|499.17|495.17|498.64|494.64|29
1624288210000|2021-06-21 15:10:10|499.13|495.13|499.12|495.12|499.18|495.18|499.08|495.08|27
1624288220000|2021-06-21 15:10:20|499.11|495.11|498.71|494.71|499.11|495.11|498.71|494.71|20
1624288230000|2021-06-21 15:10:30|498.69|494.69|498.27|494.27|498.69|494.69|498.25|494.25|23
1624288240000|2021-06-21 15:10:40|498.25|494.25|497.55|493.55|498.25|494.25|497.55|493.55|17
1624288250000|2021-06-21 15:10:50|497.59|493.59|497.66|493.66|497.72|493.72|497.59|493.59|22
1624288260000|2021-06-21 15:11:00|497.67|493.67|497.85|493.85|497.85|493.85|497.67|493.67|24
1624288270000|2021-06-21 15:11:10|497.81|493.81|497.56|493.56|497.81|493.81|497.56|493.56|23
1624288280000|2021-06-21 15:11:20|497.63|493.63|497.52|493.52|497.73|493.73|497.39|493.39|31
1624288290000|2021-06-21 15:11:30|497.41|493.41|497.3|493.3|497.44|493.44|497.24|493.24|26
1624288300000|2021-06-21 15:11:40|497.32|493.32|496.76|492.76|497.32|493.32|496.74|492.74|24
1624288310000|2021-06-21 15:11:50|496.74|492.74|496.22|492.22|496.78|492.78|496.22|492.22|28
1624288320000|2021-06-21 15:12:00|496.23|492.23|496.25|492.25|496.32|492.32|496.2|492.2|31
1624288330000|2021-06-21 15:12:10|496.26|492.26|496.29|492.29|496.36|492.36|496.24|492.24|24
1624288340000|2021-06-21 15:12:20|496.3|492.3|495.46|491.46|496.53|492.53|495.46|491.46|35
1624288350000|2021-06-21 15:12:30|495.48|491.48|495.42|491.42|495.51|491.51|495.28|491.28|25
1624288360000|2021-06-21 15:12:40|495.43|491.43|495.72|491.72|495.76|491.76|495.39|491.39|28
1624288370000|2021-06-21 15:12:50|495.73|491.73|495.71|491.71|495.73|491.73|495.61|491.61|24
1624288380000|2021-06-21 15:13:00|495.66|491.66|496|492|496|492|495.62|491.62|24
1624288390000|2021-06-21 15:13:10|496.03|492.03|495.61|491.61|496.05|492.05|495.61|491.61|28
1624288400000|2021-06-21 15:13:20|495.59|491.59|495.58|491.58|495.64|491.64|495.49|491.49|21
1624288410000|2021-06-21 15:13:30|495.56|491.56|495.46|491.46|495.62|491.62|495.46|491.46|28
1624288420000|2021-06-21 15:13:40|495.47|491.47|495.41|491.41|495.47|491.47|495.37|491.37|20
1624288430000|2021-06-21 15:13:50|495.45|491.45|495.55|491.55|495.6|491.6|495.45|491.45|20
1624288440000|2021-06-21 15:14:00|495.56|491.56|495.29|491.29|495.56|491.56|495.29|491.29|21
1624288450000|2021-06-21 15:14:10|495.28|491.28|495.34|491.34|495.36|491.36|495.23|491.23|23
1624288460000|2021-06-21 15:14:20|495.33|491.33|495.56|491.56|495.56|491.56|495.32|491.32|25
1624288470000|2021-06-21 15:14:30|495.58|491.58|495.91|491.91|495.91|491.91|495.58|491.58|25
1624288480000|2021-06-21 15:14:40|496.01|492.01|495.51|491.51|496.04|492.04|495.51|491.51|28
1624288490000|2021-06-21 15:14:50|495.53|491.53|495.57|491.57|495.59|491.59|495.51|491.51|18
1624288500000|2021-06-21 15:15:00|495.55|491.55|496.24|492.24|496.24|492.24|495.53|491.53|30
1624288510000|2021-06-21 15:15:10|496.27|492.27|496.49|492.49|496.88|492.88|496.27|492.27|24
1624288520000|2021-06-21 15:15:20|496.5|492.5|496.55|492.55|496.56|492.56|496.01|492.01|31
1624288530000|2021-06-21 15:15:30|496.57|492.57|496.61|492.61|496.73|492.73|496.45|492.45|29
1624288540000|2021-06-21 15:15:40|496.66|492.66|496.99|492.99|497.08|493.08|496.66|492.66|33
1624288550000|2021-06-21 15:15:50|496.91|492.91|496.47|492.47|496.91|492.91|496.47|492.47|29
1624288560000|2021-06-21 15:16:00|496.48|492.48|496.39|492.39|496.51|492.51|496.32|492.32|26
1624288570000|2021-06-21 15:16:10|496.38|492.38|495.83|491.83|496.38|492.38|495.83|491.83|24
1624288580000|2021-06-21 15:16:20|495.8|491.8|495.46|491.46|495.8|491.8|495.44|491.44|21
1624288590000|2021-06-21 15:16:30|495.45|491.45|495.17|491.17|495.45|491.45|495.1|491.1|17
1624288600000|2021-06-21 15:16:40|495.27|491.27|495.2|491.2|495.3|491.3|495.12|491.12|14
1624288610000|2021-06-21 15:16:50|495.18|491.18|494.25|490.25|495.2|491.2|494.17|490.17|21
1624288620000|2021-06-21 15:17:00|494.26|490.26|494.7|490.7|494.8|490.8|494.25|490.25|32
1624288630000|2021-06-21 15:17:10|494.68|490.68|494.32|490.32|494.68|490.68|494.25|490.25|29
1624288640000|2021-06-21 15:17:20|494.31|490.31|494.45|490.45|494.45|490.45|494.31|490.31|16
1624288650000|2021-06-21 15:17:30|494.44|490.44|494.59|490.59|494.59|490.59|494.4|490.4|22
1624288660000|2021-06-21 15:17:40|494.66|490.66|495.09|491.09|495.09|491.09|494.62|490.62|25
1624288670000|2021-06-21 15:17:50|495.1|491.1|495.02|491.02|495.26|491.26|494.82|490.82|30
1624288680000|2021-06-21 15:18:00|495.03|491.03|495.48|491.48|495.54|491.54|494.91|490.91|34
1624288690000|2021-06-21 15:18:10|495.56|491.56|495.61|491.61|495.68|491.68|495.51|491.51|22
1624288700000|2021-06-21 15:18:20|495.6|491.6|496.09|492.09|496.16|492.16|495.42|491.42|24
1624288710000|2021-06-21 15:18:30|496.08|492.08|495.68|491.68|496.08|492.08|495.53|491.53|28
1624288720000|2021-06-21 15:18:40|495.69|491.69|496.01|492.01|496.01|492.01|495.69|491.69|20
1624288730000|2021-06-21 15:18:50|496|492|495.72|491.72|496.01|492.01|495.65|491.65|24
1624288740000|2021-06-21 15:19:00|495.7|491.7|495.24|491.24|495.71|491.71|495.21|491.21|30
1624288750000|2021-06-21 15:19:10|495.25|491.25|494.95|490.95|495.25|491.25|494.95|490.95|25
1624288760000|2021-06-21 15:19:20|494.96|490.96|495.09|491.09|495.16|491.16|494.96|490.96|23
1624288770000|2021-06-21 15:19:30|495.06|491.06|494.65|490.65|495.09|491.09|494.62|490.62|33
1624288780000|2021-06-21 15:19:40|494.66|490.66|494.65|490.65|494.81|490.81|494.6|490.6|15
1624288790000|2021-06-21 15:19:50|494.66|490.66|494.64|490.64|494.72|490.72|494.62|490.62|17
1624288800000|2021-06-21 15:20:00|494.67|490.67|495.02|491.02|495.02|491.02|494.63|490.63|25
1624288810000|2021-06-21 15:20:10|495.01|491.01|495.24|491.24|495.31|491.31|495.01|491.01|27
1624288820000|2021-06-21 15:20:20|495.22|491.22|495.47|491.47|495.51|491.51|495.21|491.21|25
1624288830000|2021-06-21 15:20:30|495.46|491.46|496.08|492.08|496.08|492.08|495.37|491.37|25
1624288840000|2021-06-21 15:20:40|496.14|492.14|495.94|491.94|496.14|492.14|495.83|491.83|31
1624288850000|2021-06-21 15:20:50|495.95|491.95|495.78|491.78|495.96|491.96|495.75|491.75|25
1624288860000|2021-06-21 15:21:00|495.76|491.76|495.85|491.85|495.85|491.85|495.51|491.51|29
1624288870000|2021-06-21 15:21:10|495.9|491.9|495.85|491.85|495.93|491.93|495.85|491.85|16
1624288880000|2021-06-21 15:21:20|495.84|491.84|496.27|492.27|496.59|492.59|495.84|491.84|32
1624288890000|2021-06-21 15:21:30|496.29|492.29|496.43|492.43|496.44|492.44|496.16|492.16|28
1624288900000|2021-06-21 15:21:40|496.44|492.44|496.46|492.46|496.63|492.63|496.4|492.4|31
1624288910000|2021-06-21 15:21:50|496.48|492.48|496.6|492.6|496.61|492.61|496.46|492.46|19
1624288920000|2021-06-21 15:22:00|496.59|492.59|496.51|492.51|496.63|492.63|496.51|492.51|13
1624288930000|2021-06-21 15:22:10|496.49|492.49|496.49|492.49|496.5|492.5|496.34|492.34|22
1624288940000|2021-06-21 15:22:20|496.5|492.5|496.52|492.52|496.62|492.62|496.5|492.5|22
1624288950000|2021-06-21 15:22:30|496.44|492.44|496.33|492.33|496.49|492.49|496.28|492.28|25
1624288960000|2021-06-21 15:22:40|496.3|492.3|496.46|492.46|496.48|492.48|496.3|492.3|15
1624288970000|2021-06-21 15:22:50|496.42|492.42|496.57|492.57|496.57|492.57|496.42|492.42|16
1624288980000|2021-06-21 15:23:00|496.56|492.56|496.91|492.91|497.03|493.03|496.56|492.56|28
1624288990000|2021-06-21 15:23:10|496.78|492.78|496.78|492.78|496.78|492.78|496.51|492.51|28
1624289000000|2021-06-21 15:23:20|496.77|492.77|497.01|493.01|497.1|493.1|496.74|492.74|22
1624289010000|2021-06-21 15:23:30|497.05|493.05|496.87|492.87|497.05|493.05|496.7|492.7|32
1624289020000|2021-06-21 15:23:40|496.88|492.88|496.63|492.63|496.88|492.88|496.48|492.48|29
1624289030000|2021-06-21 15:23:50|496.62|492.62|496.35|492.35|496.62|492.62|496.35|492.35|23
1624289040000|2021-06-21 15:24:00|496.33|492.33|495.94|491.94|496.33|492.33|495.7|491.7|35
1624289050000|2021-06-21 15:24:10|495.95|491.95|495.75|491.75|496.09|492.09|495.75|491.75|30
1624289060000|2021-06-21 15:24:20|495.79|491.79|495.86|491.86|496.28|492.28|495.61|491.61|21
1624289070000|2021-06-21 15:24:30|495.84|491.84|496.04|492.04|496.04|492.04|495.26|491.26|21
1624289080000|2021-06-21 15:24:40|495.98|491.98|495.55|491.55|496.49|492.49|495.31|491.31|20
1624289090000|2021-06-21 15:24:50|495.54|491.54|495.62|491.62|495.84|491.84|495.45|491.45|29
1624289100000|2021-06-21 15:25:00|495.61|491.61|495.32|491.32|495.61|491.61|495.25|491.25|31
1624289110000|2021-06-21 15:25:10|495.3|491.3|495.27|491.27|495.32|491.32|495.19|491.19|16
1624289120000|2021-06-21 15:25:20|495.28|491.28|495.58|491.58|495.63|491.63|495.28|491.28|19
1624289130000|2021-06-21 15:25:30|495.57|491.57|495.53|491.53|495.58|491.58|495.48|491.48|20
1624289140000|2021-06-21 15:25:40|495.52|491.52|495.45|491.45|495.78|491.78|495.43|491.43|32
1624289150000|2021-06-21 15:25:50|495.44|491.44|495.1|491.1|495.44|491.44|495.1|491.1|18
1624289160000|2021-06-21 15:26:00|495.08|491.08|495.09|491.09|495.24|491.24|495.06|491.06|20
1624289170000|2021-06-21 15:26:10|495.05|491.05|494.95|490.95|495.07|491.07|494.91|490.91|26
1624289180000|2021-06-21 15:26:20|494.94|490.94|494.54|490.54|494.96|490.96|494.53|490.53|32
1624289190000|2021-06-21 15:26:30|494.53|490.53|494.26|490.26|494.53|490.53|494.19|490.19|23
1624289200000|2021-06-21 15:26:40|494.24|490.24|494.34|490.34|494.39|490.39|494.11|490.11|35
1624289210000|2021-06-21 15:26:50|494.35|490.35|494.3|490.3|494.42|490.42|494.19|490.19|28
1624289220000|2021-06-21 15:27:00|494.31|490.31|494.29|490.29|494.34|490.34|494.28|490.28|18
1624289230000|2021-06-21 15:27:10|494.31|490.31|494.59|490.59|494.59|490.59|494.28|490.28|19
1624289240000|2021-06-21 15:27:20|494.58|490.58|494.47|490.47|494.6|490.6|494.47|490.47|10
1624289250000|2021-06-21 15:27:30|494.46|490.46|494.29|490.29|494.46|490.46|494.24|490.24|24
1624289260000|2021-06-21 15:27:40|494.3|490.3|494.26|490.26|494.3|490.3|494.25|490.25|17
1624289270000|2021-06-21 15:27:50|494.25|490.25|494.28|490.28|494.29|490.29|494.25|490.25|15
1624289280000|2021-06-21 15:28:00|494.29|490.29|494.55|490.55|494.69|490.69|494.29|490.29|18
1624289290000|2021-06-21 15:28:10|494.56|490.56|494.6|490.6|494.68|490.68|494.55|490.55|22
1624289300000|2021-06-21 15:28:20|494.59|490.59|494.86|490.86|494.87|490.87|494.59|490.59|26
1624289310000|2021-06-21 15:28:30|494.85|490.85|494.53|490.53|494.85|490.85|494.53|490.53|22
1624289320000|2021-06-21 15:28:40|494.5|490.5|494.41|490.41|494.54|490.54|494.4|490.4|14
1624289330000|2021-06-21 15:28:50|494.39|490.39|494.13|490.13|494.39|490.39|494.13|490.13|22
1624289340000|2021-06-21 15:29:00|494.12|490.12|493.58|489.58|494.12|490.12|493.58|489.58|24
1624289350000|2021-06-21 15:29:10|493.54|489.54|493.32|489.32|493.56|489.56|493.32|489.32|21
1624289360000|2021-06-21 15:29:20|493.31|489.31|493.23|489.23|493.37|489.37|493.13|489.13|31
1624289370000|2021-06-21 15:29:30|493.24|489.24|493.04|489.04|493.28|489.28|493.04|489.04|20
1624289380000|2021-06-21 15:29:40|493.05|489.05|492.53|488.53|493.05|489.05|492.43|488.43|31
1624289390000|2021-06-21 15:29:50|492.52|488.52|492.28|488.28|492.58|488.58|492.19|488.19|29
1624289400000|2021-06-21 15:30:00|492.22|488.22|492.54|488.54|492.62|488.62|492.12|488.12|30
1624289410000|2021-06-21 15:30:10|492.53|488.53|492.56|488.56|492.56|488.56|492.45|488.45|24
1624289420000|2021-06-21 15:30:20|492.61|488.61|492.81|488.81|492.87|488.87|492.56|488.56|25
1624289430000|2021-06-21 15:30:30|492.76|488.76|492.62|488.62|492.83|488.83|492.62|488.62|28
1624289440000|2021-06-21 15:30:40|492.57|488.57|492.28|488.28|492.57|488.57|492.28|488.28|20
1624289450000|2021-06-21 15:30:50|492.27|488.27|492.53|488.53|492.6|488.6|492.27|488.27|24
1624289460000|2021-06-21 15:31:00|492.54|488.54|492.75|488.75|492.81|488.81|492.51|488.51|30
1624289470000|2021-06-21 15:31:10|492.74|488.74|492.95|488.95|493.05|489.05|492.65|488.65|24
1624289480000|2021-06-21 15:31:20|492.96|488.96|492.41|488.41|492.96|488.96|492.41|488.41|31
1624289490000|2021-06-21 15:31:30|492.44|488.44|492.01|488.01|492.49|488.49|492.01|488.01|29
1624289500000|2021-06-21 15:31:40|492.02|488.02|492.01|488.01|492.19|488.19|492|488|31
1624289510000|2021-06-21 15:31:50|492.03|488.03|492.12|488.12|492.23|488.23|491.93|487.93|30
1624289520000|2021-06-21 15:32:00|492.14|488.14|492.35|488.35|492.36|488.36|492.08|488.08|28
1624289530000|2021-06-21 15:32:10|492.34|488.34|492.21|488.21|492.43|488.43|492.2|488.2|24
1624289540000|2021-06-21 15:32:20|492.2|488.2|491.9|487.9|492.23|488.23|491.9|487.9|22
1624289550000|2021-06-21 15:32:30|491.91|487.91|491.53|487.53|491.91|487.91|491.53|487.53|22
1624289560000|2021-06-21 15:32:40|491.57|487.57|491.27|487.27|491.57|487.57|491.24|487.24|26
1624289570000|2021-06-21 15:32:50|491.29|487.29|491.39|487.39|491.46|487.46|491.27|487.27|29
1624289580000|2021-06-21 15:33:00|491.37|487.37|491.26|487.26|491.5|487.5|491.26|487.26|30
1624289590000|2021-06-21 15:33:10|491.18|487.18|490.69|486.69|491.18|487.18|490.6|486.6|29
1624289600000|2021-06-21 15:33:20|490.61|486.61|490.23|486.23|490.77|486.77|490.01|486.01|37
1624289610000|2021-06-21 15:33:30|490.27|486.27|490.09|486.09|490.4|486.4|490.09|486.09|33
1624289620000|2021-06-21 15:33:40|490.11|486.11|490.14|486.14|490.27|486.27|490.1|486.1|23
1624289630000|2021-06-21 15:33:50|490.13|486.13|489.53|485.53|490.13|486.13|489.37|485.37|30
1624289640000|2021-06-21 15:34:00|489.58|485.58|489.56|485.56|489.82|485.82|489.53|485.53|33
1624289650000|2021-06-21 15:34:10|489.53|485.53|489.61|485.61|489.7|485.7|489.36|485.36|34
1624289660000|2021-06-21 15:34:20|489.51|485.51|489.58|485.58|489.58|485.58|489.4|485.4|25
1624289670000|2021-06-21 15:34:30|489.61|485.61|489.59|485.59|489.62|485.62|489.56|485.56|26
1624289680000|2021-06-21 15:34:40|489.58|485.58|489.3|485.3|489.58|485.58|489.16|485.16|30
1624289690000|2021-06-21 15:34:50|489.31|485.31|489.37|485.37|489.52|485.52|489.21|485.21|34
1624289700000|2021-06-21 15:35:00|489.36|485.36|489.86|485.86|489.87|485.87|489.36|485.36|30
1624289710000|2021-06-21 15:35:10|489.87|485.87|489.9|485.9|490.22|486.22|489.87|485.87|32
1624289720000|2021-06-21 15:35:20|489.89|485.89|489.79|485.79|489.94|485.94|489.76|485.76|30
1624289730000|2021-06-21 15:35:30|489.83|485.83|489.67|485.67|489.93|485.93|489.67|485.67|23
1624289740000|2021-06-21 15:35:40|489.64|485.64|489.71|485.71|489.83|485.83|489.61|485.61|28
1624289750000|2021-06-21 15:35:50|489.7|485.7|489.85|485.85|489.88|485.88|489.69|485.69|20
1624289760000|2021-06-21 15:36:00|489.84|485.84|489.42|485.42|489.84|485.84|489.42|485.42|26
1624289770000|2021-06-21 15:36:10|489.4|485.4|489.4|485.4|489.46|485.46|489.38|485.38|17
1624289780000|2021-06-21 15:36:20|489.37|485.37|488.95|484.95|489.38|485.38|488.77|484.77|30
1624289790000|2021-06-21 15:36:30|488.68|484.68|488.64|484.64|488.76|484.76|488.48|484.48|21
1624289800000|2021-06-21 15:36:40|488.68|484.68|489.1|485.1|489.1|485.1|488.64|484.64|26
1624289810000|2021-06-21 15:36:50|489.14|485.14|488.9|484.9|489.26|485.26|488.82|484.82|27
1624289820000|2021-06-21 15:37:00|488.91|484.91|488.85|484.85|489.19|485.19|488.85|484.85|35
1624289830000|2021-06-21 15:37:10|488.86|484.86|488.62|484.62|488.99|484.99|488.61|484.61|24
1624289840000|2021-06-21 15:37:20|488.65|484.65|488.59|484.59|488.72|484.72|488.52|484.52|24
1624289850000|2021-06-21 15:37:30|488.7|484.7|488.27|484.27|488.75|484.75|488.27|484.27|32
1624289860000|2021-06-21 15:37:40|488.28|484.28|487.4|483.4|488.34|484.34|487.38|483.38|30
1624289870000|2021-06-21 15:37:50|487.39|483.39|487.3|483.3|487.42|483.42|487.29|483.29|26
1624289880000|2021-06-21 15:38:00|487.34|483.34|487.92|483.92|487.97|483.97|487.34|483.34|29
1624289890000|2021-06-21 15:38:10|487.88|483.88|487.53|483.53|487.97|483.97|487.53|483.53|33
1624289900000|2021-06-21 15:38:20|487.48|483.48|487.4|483.4|487.48|483.48|487.38|483.38|10
1624289910000|2021-06-21 15:38:30|487.41|483.41|487.5|483.5|487.62|483.62|487.4|483.4|23
1624289920000|2021-06-21 15:38:40|487.48|483.48|487.04|483.04|487.53|483.53|487.04|483.04|33
1624289930000|2021-06-21 15:38:50|487|483|487|483|487.14|483.14|486.97|482.97|27
1624289940000|2021-06-21 15:39:00|486.93|482.93|487.19|483.19|487.19|483.19|486.91|482.91|25
1624289950000|2021-06-21 15:39:10|487.2|483.2|487.13|483.13|487.44|483.44|487.13|483.13|25
1624289960000|2021-06-21 15:39:20|487.1|483.1|487.34|483.34|487.45|483.45|487.04|483.04|31
1624289970000|2021-06-21 15:39:30|487.36|483.36|486.9|482.9|487.36|483.36|486.87|482.87|24
1624289980000|2021-06-21 15:39:40|486.92|482.92|487.03|483.03|487.03|483.03|486.82|482.82|24
1624289990000|2021-06-21 15:39:50|487|483|486.79|482.79|487.06|483.06|486.79|482.79|14
1624290000000|2021-06-21 15:40:00|486.81|482.81|486.94|482.94|487.01|483.01|486.81|482.81|21
1624290010000|2021-06-21 15:40:10|486.89|482.89|487.39|483.39|487.39|483.39|486.88|482.88|26
1624290020000|2021-06-21 15:40:20|487.4|483.4|487.04|483.04|487.43|483.43|487.04|483.04|19
1624290030000|2021-06-21 15:40:30|486.98|482.98|486.9|482.9|486.98|482.98|486.79|482.79|28
1624290040000|2021-06-21 15:40:40|486.92|482.92|487|483|487.09|483.09|486.91|482.91|31
1624290050000|2021-06-21 15:40:50|487.04|483.04|486.95|482.95|487.33|483.33|486.93|482.93|29
1624290060000|2021-06-21 15:41:00|486.94|482.94|487.47|483.47|487.56|483.56|486.94|482.94|28
1624290070000|2021-06-21 15:41:10|487.44|483.44|487.24|483.24|487.48|483.48|487.24|483.24|24
1624290080000|2021-06-21 15:41:20|487.25|483.25|487.82|483.82|487.82|483.82|487.24|483.24|25
1624290090000|2021-06-21 15:41:30|487.83|483.83|487.43|483.43|487.86|483.86|487.3|483.3|31
1624290100000|2021-06-21 15:41:40|487.45|483.45|487.54|483.54|487.54|483.54|487.41|483.41|27
1624290110000|2021-06-21 15:41:50|487.53|483.53|487.56|483.56|487.58|483.58|487.42|483.42|28
1624290120000|2021-06-21 15:42:00|487.55|483.55|487.57|483.57|487.58|483.58|487.48|483.48|22
1624290130000|2021-06-21 15:42:10|487.59|483.59|487.6|483.6|487.6|483.6|487.58|483.58|7
1624290140000|2021-06-21 15:42:20|487.61|483.61|487.76|483.76|487.93|483.93|487.61|483.61|27
1624290150000|2021-06-21 15:42:30|487.75|483.75|487.77|483.77|487.78|483.78|487.71|483.71|17
1624290160000|2021-06-21 15:42:40|487.76|483.76|487.83|483.83|487.83|483.83|487.74|483.74|22
1624290170000|2021-06-21 15:42:50|487.84|483.84|487.84|483.84|487.85|483.85|487.84|483.84|9
1624290180000|2021-06-21 15:43:00|487.81|483.81|487.36|483.36|487.81|483.81|487.29|483.29|22
1624290190000|2021-06-21 15:43:10|487.28|483.28|487.27|483.27|487.32|483.32|487.26|483.26|14
1624290200000|2021-06-21 15:43:20|487.35|483.35|487.34|483.34|487.47|483.47|487.33|483.33|18
1624290210000|2021-06-21 15:43:30|487.33|483.33|487.28|483.28|487.33|483.33|487.23|483.23|18
1624290220000|2021-06-21 15:43:40|487.29|483.29|487.2|483.2|487.32|483.32|487.2|483.2|19
1624290230000|2021-06-21 15:43:50|487.07|483.07|487.45|483.45|487.49|483.49|486.99|482.99|34
1624290240000|2021-06-21 15:44:00|487.44|483.44|487.38|483.38|487.44|483.44|487.37|483.37|15
1624290250000|2021-06-21 15:44:10|487.37|483.37|487.5|483.5|487.69|483.69|487.37|483.37|26
1624290260000|2021-06-21 15:44:20|487.48|483.48|487.28|483.28|487.48|483.48|487.1|483.1|20
1624290270000|2021-06-21 15:44:30|487.25|483.25|486.88|482.88|487.27|483.27|486.86|482.86|27
1624290280000|2021-06-21 15:44:40|486.87|482.87|486.59|482.59|486.89|482.89|486.57|482.57|18
1624290290000|2021-06-21 15:44:50|486.61|482.61|486.6|482.6|486.63|482.63|486.57|482.57|9
1624290300000|2021-06-21 15:45:00|486.59|482.59|486.4|482.4|486.6|482.6|486.36|482.36|24
1624290310000|2021-06-21 15:45:10|486.21|482.21|486.1|482.1|486.56|482.56|485.29|481.29|22
1624290320000|2021-06-21 15:45:20|485.23|481.23|484.99|480.99|486.46|482.46|484.82|480.82|24
1624290330000|2021-06-21 15:45:30|484.81|480.81|485.16|481.16|485.23|481.23|484.77|480.77|32
1624290340000|2021-06-21 15:45:40|485.12|481.12|485.34|481.34|485.37|481.37|485.09|481.09|22
1624290350000|2021-06-21 15:45:50|485.32|481.32|485.54|481.54|485.54|481.54|485.32|481.32|21
1624290360000|2021-06-21 15:46:00|485.61|481.61|486.02|482.02|486.02|482.02|485.61|481.61|18
1624290370000|2021-06-21 15:46:10|486.03|482.03|486.6|482.6|486.68|482.68|486.03|482.03|25
1624290380000|2021-06-21 15:46:20|486.57|482.57|486.69|482.69|486.76|482.76|486.5|482.5|26
1624290390000|2021-06-21 15:46:30|486.68|482.68|487.18|483.18|487.32|483.32|486.67|482.67|27
1624290400000|2021-06-21 15:46:40|487.06|483.06|486.57|482.57|487.06|483.06|486.56|482.56|30
1624290410000|2021-06-21 15:46:50|486.52|482.52|486.52|482.52|486.56|482.56|486.22|482.22|33
1624290420000|2021-06-21 15:47:00|486.56|482.56|487.21|483.21|487.22|483.22|486.45|482.45|32
1624290430000|2021-06-21 15:47:10|487.26|483.26|487.18|483.18|487.29|483.29|487.06|483.06|29
1624290440000|2021-06-21 15:47:20|487.03|483.03|487.41|483.41|487.42|483.42|486.99|482.99|29
1624290450000|2021-06-21 15:47:30|487.4|483.4|487.77|483.77|487.8|483.8|487.39|483.39|27
1624290460000|2021-06-21 15:47:40|487.8|483.8|488.15|484.15|488.16|484.16|487.65|483.65|25
1624290470000|2021-06-21 15:47:50|488.09|484.09|487.8|483.8|488.19|484.19|487.71|483.71|28
1624290480000|2021-06-21 15:48:00|487.93|483.93|488.39|484.39|488.58|484.58|487.72|483.72|26
1624290490000|2021-06-21 15:48:10|488.03|484.03|487.72|483.72|488.48|484.48|487.72|483.72|23
1624290500000|2021-06-21 15:48:20|488.17|484.17|489.01|485.01|489.04|485.04|487.72|483.72|30
1624290510000|2021-06-21 15:48:30|488.97|484.97|488.76|484.76|488.99|484.99|488.66|484.66|22
1624290520000|2021-06-21 15:48:40|488.75|484.75|488.55|484.55|488.75|484.75|488.52|484.52|28
1624290530000|2021-06-21 15:48:50|488.56|484.56|489.13|485.13|489.13|485.13|488.56|484.56|21
1624290540000|2021-06-21 15:49:00|489.11|485.11|489.17|485.17|489.21|485.21|489.11|485.11|23
1624290550000|2021-06-21 15:49:10|489.16|485.16|489.03|485.03|489.2|485.2|488.78|484.78|29
1624290560000|2021-06-21 15:49:20|489.04|485.04|489.14|485.14|489.24|485.24|489.04|485.04|26
1624290570000|2021-06-21 15:49:30|489.15|485.15|489.55|485.55|489.58|485.58|489.13|485.13|32
1624290580000|2021-06-21 15:49:40|489.64|485.64|489.56|485.56|489.72|485.72|489.44|485.44|27
1624290590000|2021-06-21 15:49:50|489.58|485.58|489.18|485.18|489.58|485.58|489.17|485.17|29
1624290600000|2021-06-21 15:50:00|489.17|485.17|489.47|485.47|489.47|485.47|489.06|485.06|25
1624290610000|2021-06-21 15:50:10|489.5|485.5|489.12|485.12|489.51|485.51|489.12|485.12|25
1624290620000|2021-06-21 15:50:20|489.09|485.09|488.71|484.71|489.09|485.09|488.63|484.63|21
1624290630000|2021-06-21 15:50:30|488.7|484.7|488.07|484.07|488.7|484.7|488.04|484.04|24
1624290640000|2021-06-21 15:50:40|488.15|484.15|487.99|483.99|488.15|484.15|487.94|483.94|31
1624290650000|2021-06-21 15:50:50|487.98|483.98|488.35|484.35|488.35|484.35|487.96|483.96|21
1624290660000|2021-06-21 15:51:00|488.36|484.36|487.81|483.81|488.36|484.36|487.77|483.77|29
1624290670000|2021-06-21 15:51:10|487.83|483.83|487.7|483.7|487.86|483.86|487.7|483.7|16
1624290680000|2021-06-21 15:51:20|487.69|483.69|487.74|483.74|487.75|483.75|487.61|483.61|17
1624290690000|2021-06-21 15:51:30|487.75|483.75|487.68|483.68|487.75|483.75|487.6|483.6|28
1624290700000|2021-06-21 15:51:40|487.62|483.62|487.64|483.64|487.66|483.66|487.52|483.52|27
1624290710000|2021-06-21 15:51:50|487.65|483.65|487.88|483.88|487.93|483.93|487.65|483.65|21
1624290720000|2021-06-21 15:52:00|487.87|483.87|487.64|483.64|487.97|483.97|487.43|483.43|32
1624290730000|2021-06-21 15:52:10|487.63|483.63|487.83|483.83|487.86|483.86|487.29|483.29|31
1624290740000|2021-06-21 15:52:20|487.69|483.69|488.13|484.13|488.13|484.13|487.69|483.69|27
1624290750000|2021-06-21 15:52:30|488.18|484.18|488.07|484.07|488.19|484.19|488.05|484.05|23
1624290760000|2021-06-21 15:52:40|488.09|484.09|488.12|484.12|488.19|484.19|488.07|484.07|16
1624290770000|2021-06-21 15:52:50|488.14|484.14|488.42|484.42|488.43|484.43|488.13|484.13|19
1624290780000|2021-06-21 15:53:00|488.45|484.45|488.79|484.79|488.8|484.8|488.45|484.45|23
1624290790000|2021-06-21 15:53:10|488.8|484.8|489|485|489.03|485.03|488.8|484.8|25
1624290800000|2021-06-21 15:53:20|488.99|484.99|488.38|484.38|489|485|488.38|484.38|29
1624290810000|2021-06-21 15:53:30|488.39|484.39|488.38|484.38|488.41|484.41|488.31|484.31|16
1624290820000|2021-06-21 15:53:40|488.37|484.37|488.34|484.34|488.45|484.45|488.34|484.34|20
1624290830000|2021-06-21 15:53:50|488.3|484.3|488.28|484.28|488.32|484.32|488.23|484.23|17
1624290840000|2021-06-21 15:54:00|488.29|484.29|487.86|483.86|488.29|484.29|487.55|483.55|31
1624290850000|2021-06-21 15:54:10|487.83|483.83|487.89|483.89|487.89|483.89|487.83|483.83|16
1624290860000|2021-06-21 15:54:20|487.88|483.88|487.51|483.51|488|484|487.51|483.51|32
1624290870000|2021-06-21 15:54:30|487.54|483.54|487.36|483.36|487.56|483.56|487.33|483.33|26
1624290880000|2021-06-21 15:54:40|487.27|483.27|487.2|483.2|487.27|483.27|487.17|483.17|17
1624290890000|2021-06-21 15:54:50|487.21|483.21|487.2|483.2|487.26|483.26|487.12|483.12|29
1624290900000|2021-06-21 15:55:00|487.19|483.19|487.15|483.15|487.2|483.2|487.13|483.13|12
1624290910000|2021-06-21 15:55:10|487.16|483.16|487.54|483.54|487.68|483.68|487.12|483.12|31
1624290920000|2021-06-21 15:55:20|487.52|483.52|487.91|483.91|487.91|483.91|487.49|483.49|27
1624290930000|2021-06-21 15:55:30|487.9|483.9|488.1|484.1|488.28|484.28|487.9|483.9|29
1624290940000|2021-06-21 15:55:40|488.08|484.08|488.16|484.16|488.21|484.21|488.06|484.06|30
1624290950000|2021-06-21 15:55:50|488.15|484.15|488.17|484.17|488.18|484.18|488.13|484.13|25
1624290960000|2021-06-21 15:56:00|488.14|484.14|488.39|484.39|488.42|484.42|488.14|484.14|26
1624290970000|2021-06-21 15:56:10|488.44|484.44|488.7|484.7|488.72|484.72|488.43|484.43|26
1624290980000|2021-06-21 15:56:20|488.71|484.71|488.77|484.77|488.78|484.78|488.68|484.68|28
1624290990000|2021-06-21 15:56:30|488.78|484.78|488.58|484.58|488.78|484.78|488.54|484.54|22
1624291000000|2021-06-21 15:56:40|488.51|484.51|488.39|484.39|488.53|484.53|488.38|484.38|18
1624291010000|2021-06-21 15:56:50|488.38|484.38|488.4|484.4|488.42|484.42|488.36|484.36|18
1624291020000|2021-06-21 15:57:00|488.38|484.38|488.39|484.39|488.55|484.55|488.35|484.35|24
1624291030000|2021-06-21 15:57:10|488.46|484.46|488.56|484.56|488.57|484.57|488.46|484.46|14
1624291040000|2021-06-21 15:57:20|488.55|484.55|489.06|485.06|489.16|485.16|488.55|484.55|32
1624291050000|2021-06-21 15:57:30|489.05|485.05|489.08|485.08|489.08|485.08|488.95|484.95|19
1624291060000|2021-06-21 15:57:40|489.12|485.12|489.6|485.6|489.65|485.65|489.06|485.06|26
1624291070000|2021-06-21 15:57:50|489.62|485.62|489.46|485.46|489.62|485.62|489.45|485.45|17
1624291080000|2021-06-21 15:58:00|489.49|485.49|489.74|485.74|489.74|485.74|489.48|485.48|22
1624291090000|2021-06-21 15:58:10|489.73|485.73|489.46|485.46|489.73|485.73|489.45|485.45|22
1624291100000|2021-06-21 15:58:20|489.44|485.44|489.27|485.27|489.45|485.45|489.26|485.26|19
1624291110000|2021-06-21 15:58:30|489.26|485.26|489.21|485.21|489.26|485.26|489.07|485.07|31
1624291120000|2021-06-21 15:58:40|489.22|485.22|489.48|485.48|489.51|485.51|489.2|485.2|21
1624291130000|2021-06-21 15:58:50|489.46|485.46|489.23|485.23|489.47|485.47|489.23|485.23|18
1624291140000|2021-06-21 15:59:00|489.22|485.22|489.34|485.34|489.39|485.39|489.21|485.21|19
1624291150000|2021-06-21 15:59:10|489.37|485.37|489.39|485.39|489.43|485.43|489.25|485.25|31
1624291160000|2021-06-21 15:59:20|489.4|485.4|489.39|485.39|489.45|485.45|489.32|485.32|22
1624291170000|2021-06-21 15:59:30|489.38|485.38|489.14|485.14|489.38|485.38|489.14|485.14|19
1624291180000|2021-06-21 15:59:40|489.11|485.11|488.89|484.89|489.17|485.17|488.89|484.89|29
1624291190000|2021-06-21 15:59:50|488.86|484.86|488.87|484.87|488.89|484.89|488.76|484.76|29
1624291200000|2021-06-21 16:00:00|488.88|484.88|488.4|484.4|488.88|484.88|488.39|484.39|28
1624291210000|2021-06-21 16:00:10|488.45|484.45|488.66|484.66|488.7|484.7|488.13|484.13|36
1624291220000|2021-06-21 16:00:20|488.73|484.73|489.02|485.02|489.55|485.55|488.73|484.73|38
1624291230000|2021-06-21 16:00:30|489.01|485.01|488.2|484.2|489.01|485.01|487.76|483.76|33
1624291240000|2021-06-21 16:00:40|488.19|484.19|487.58|483.58|488.2|484.2|487.56|483.56|27
1624291250000|2021-06-21 16:00:50|487.59|483.59|488.29|484.29|488.29|484.29|487.59|483.59|26
1624291260000|2021-06-21 16:01:00|488.33|484.33|489.44|485.44|489.44|485.44|488.33|484.33|31
1624291270000|2021-06-21 16:01:10|489.43|485.43|490.14|486.14|490.22|486.22|489.4|485.4|27
1624291280000|2021-06-21 16:01:20|490.37|486.37|490.13|486.13|490.57|486.57|489.94|485.94|34
1624291290000|2021-06-21 16:01:30|490.11|486.11|488.87|484.87|490.17|486.17|488.8|484.8|34
1624291300000|2021-06-21 16:01:40|488.9|484.9|489.13|485.13|489.17|485.17|488.74|484.74|33
1624291310000|2021-06-21 16:01:50|489.11|485.11|489.1|485.1|489.14|485.14|488.79|484.79|32
1624291320000|2021-06-21 16:02:00|489.16|485.16|490.11|486.11|490.11|486.11|489.16|485.16|31
1624291330000|2021-06-21 16:02:10|490.14|486.14|491.52|487.52|491.52|487.52|490.12|486.12|34
1624291340000|2021-06-21 16:02:20|491.54|487.54|491.69|487.69|491.93|487.93|491.52|487.52|29
1624291350000|2021-06-21 16:02:30|491.7|487.7|491.85|487.85|491.92|487.92|491.7|487.7|26
1624291360000|2021-06-21 16:02:40|491.81|487.81|491.79|487.79|491.83|487.83|491.74|487.74|27
1624291370000|2021-06-21 16:02:50|491.78|487.78|491.71|487.71|491.84|487.84|491.7|487.7|21
1624291380000|2021-06-21 16:03:00|491.69|487.69|492.35|488.35|492.35|488.35|491.69|487.69|26
1624291390000|2021-06-21 16:03:10|492.41|488.41|492.81|488.81|492.84|488.84|492.41|488.41|30
1624291400000|2021-06-21 16:03:20|492.7|488.7|492.85|488.85|492.94|488.94|492.59|488.59|31
1624291410000|2021-06-21 16:03:30|492.86|488.86|492.5|488.5|492.87|488.87|492.41|488.41|31
1624291420000|2021-06-21 16:03:40|492.53|488.53|492.18|488.18|492.53|488.53|492.18|488.18|28
1624291430000|2021-06-21 16:03:50|492.17|488.17|492.49|488.49|492.49|488.49|492.14|488.14|26
1624291440000|2021-06-21 16:04:00|492.48|488.48|492.05|488.05|492.59|488.59|491.99|487.99|31
1624291450000|2021-06-21 16:04:10|492.06|488.06|491.62|487.62|492.16|488.16|491.55|487.55|30
1624291460000|2021-06-21 16:04:20|491.64|487.64|491.99|487.99|492.02|488.02|491.57|487.57|33
1624291470000|2021-06-21 16:04:30|491.98|487.98|491.77|487.77|491.98|487.98|491.65|487.65|31
1624291480000|2021-06-21 16:04:40|491.75|487.75|492.14|488.14|492.25|488.25|491.68|487.68|26
1624291490000|2021-06-21 16:04:50|492.17|488.17|492.35|488.35|492.36|488.36|492.16|488.16|32
1624291500000|2021-06-21 16:05:00|492.34|488.34|492.36|488.36|492.44|488.44|492.2|488.2|32
1624291510000|2021-06-21 16:05:10|492.38|488.38|492.42|488.42|492.42|488.42|492.38|488.38|24
1624291520000|2021-06-21 16:05:20|492.41|488.41|492.04|488.04|492.41|488.41|492.01|488.01|31
1624291530000|2021-06-21 16:05:30|492.01|488.01|491.89|487.89|492.01|488.01|491.77|487.77|31
1624291540000|2021-06-21 16:05:40|491.88|487.88|491.53|487.53|491.88|487.88|491.53|487.53|31
1624291550000|2021-06-21 16:05:50|491.49|487.49|491.46|487.46|491.55|487.55|491.36|487.36|26
1624291560000|2021-06-21 16:06:00|491.42|487.42|491.06|487.06|491.42|487.42|491.06|487.06|26
1624291570000|2021-06-21 16:06:10|491.05|487.05|490.58|486.58|491.05|487.05|490.58|486.58|22
1624291580000|2021-06-21 16:06:20|490.57|486.57|490.64|486.64|490.72|486.72|490.57|486.57|14
1624291590000|2021-06-21 16:06:30|490.62|486.62|490.28|486.28|490.64|486.64|490.26|486.26|16
1624291600000|2021-06-21 16:06:40|490.29|486.29|490.42|486.42|490.59|486.59|490.28|486.28|29
1624291610000|2021-06-21 16:06:50|490.4|486.4|489.98|485.98|490.42|486.42|489.98|485.98|24
1624291620000|2021-06-21 16:07:00|489.92|485.92|489.85|485.85|489.97|485.97|489.82|485.82|19
1624291630000|2021-06-21 16:07:10|489.86|485.86|489.53|485.53|489.86|485.86|489.52|485.52|19
1624291640000|2021-06-21 16:07:20|489.52|485.52|489.84|485.84|489.84|485.84|489.46|485.46|18
1624291650000|2021-06-21 16:07:30|489.77|485.77|489.53|485.53|489.77|485.77|489.52|485.52|16
1624291660000|2021-06-21 16:07:40|489.52|485.52|490.02|486.02|490.02|486.02|489.52|485.52|24
1624291670000|2021-06-21 16:07:50|490.03|486.03|490.68|486.68|490.86|486.86|490.02|486.02|29
1624291680000|2021-06-21 16:08:00|490.71|486.71|490.23|486.23|490.71|486.71|490.23|486.23|37
1624291690000|2021-06-21 16:08:10|490.2|486.2|490.46|486.46|490.46|486.46|490.08|486.08|33
1624291700000|2021-06-21 16:08:20|490.45|486.45|491.28|487.28|491.31|487.31|490.45|486.45|31
1624291710000|2021-06-21 16:08:30|491.26|487.26|491.41|487.41|491.48|487.48|491.25|487.25|27
1624291720000|2021-06-21 16:08:40|491.42|487.42|491.77|487.77|491.84|487.84|491.41|487.41|29
1624291730000|2021-06-21 16:08:50|491.76|487.76|491.9|487.9|491.99|487.99|491.58|487.58|33
1624291740000|2021-06-21 16:09:00|491.89|487.89|491.75|487.75|491.89|487.89|491.73|487.73|24
1624291750000|2021-06-21 16:09:10|491.77|487.77|491.85|487.85|491.85|487.85|491.72|487.72|28
1624291760000|2021-06-21 16:09:20|491.94|487.94|492.06|488.06|492.09|488.09|491.91|487.91|26
1624291770000|2021-06-21 16:09:30|492.05|488.05|492.28|488.28|492.32|488.32|492.05|488.05|33
1624291780000|2021-06-21 16:09:40|492.31|488.31|492.4|488.4|492.43|488.43|492.31|488.31|22
1624291790000|2021-06-21 16:09:50|492.41|488.41|492.49|488.49|492.54|488.54|492.39|488.39|19
1624291800000|2021-06-21 16:10:00|492.51|488.51|492.03|488.03|492.51|488.51|492.03|488.03|25
1624291810000|2021-06-21 16:10:10|492.04|488.04|491.96|487.96|492.06|488.06|491.9|487.9|9
1624291820000|2021-06-21 16:10:20|491.97|487.97|492.17|488.17|492.17|488.17|491.93|487.93|12
1624291830000|2021-06-21 16:10:30|492.16|488.16|492.21|488.21|492.31|488.31|492.13|488.13|20
1624291840000|2021-06-21 16:10:40|492.18|488.18|492.15|488.15|492.25|488.25|492.15|488.15|22
1624291850000|2021-06-21 16:10:50|492.16|488.16|492.19|488.19|492.3|488.3|492.14|488.14|17
1624291860000|2021-06-21 16:11:00|492.22|488.22|491.97|487.97|492.28|488.28|491.97|487.97|24
1624291870000|2021-06-21 16:11:10|492.02|488.02|492.4|488.4|492.4|488.4|492.02|488.02|30
1624291880000|2021-06-21 16:11:20|492.37|488.37|492.11|488.11|492.39|488.39|492.11|488.11|25
1624291890000|2021-06-21 16:11:30|492.12|488.12|492.05|488.05|492.12|488.12|492.05|488.05|15
1624291900000|2021-06-21 16:11:40|492.03|488.03|492.37|488.37|492.37|488.37|491.95|487.95|27
1624291910000|2021-06-21 16:11:50|492.36|488.36|492.45|488.45|492.46|488.46|492.35|488.35|22
1624291920000|2021-06-21 16:12:00|492.47|488.47|492.52|488.52|492.52|488.52|492.44|488.44|8
1624291930000|2021-06-21 16:12:10|492.55|488.55|492.51|488.51|492.55|488.55|492.5|488.5|11
1624291940000|2021-06-21 16:12:20|492.52|488.52|492.41|488.41|492.52|488.52|492.41|488.41|19
1624291950000|2021-06-21 16:12:30|492.4|488.4|492.28|488.28|492.42|488.42|492.27|488.27|19
1624291960000|2021-06-21 16:12:40|492.27|488.27|492.14|488.14|492.27|488.27|492.11|488.11|14
1624291970000|2021-06-21 16:12:50|492.13|488.13|491.98|487.98|492.14|488.14|491.95|487.95|25
1624291980000|2021-06-21 16:13:00|491.95|487.95|491.69|487.69|492.07|488.07|491.67|487.67|17
1624291990000|2021-06-21 16:13:10|491.67|487.67|492|488|492|488|491.67|487.67|29
1624292000000|2021-06-21 16:13:20|492.07|488.07|492.14|488.14|492.15|488.15|491.97|487.97|28
1624292010000|2021-06-21 16:13:30|492.15|488.15|492.03|488.03|492.2|488.2|492.01|488.01|22
1624292020000|2021-06-21 16:13:40|492.04|488.04|492.15|488.15|492.19|488.19|492.03|488.03|23
1624292030000|2021-06-21 16:13:50|492.12|488.12|492.16|488.16|492.22|488.22|492.12|488.12|13
1624292040000|2021-06-21 16:14:00|492.17|488.17|492.25|488.25|492.27|488.27|492.16|488.16|25
1624292050000|2021-06-21 16:14:10|492.26|488.26|492.45|488.45|492.45|488.45|492.26|488.26|19
1624292060000|2021-06-21 16:14:20|492.47|488.47|492.54|488.54|492.86|488.86|492.46|488.46|25
1624292070000|2021-06-21 16:14:30|492.53|488.53|492.49|488.49|492.55|488.55|492.47|488.47|25
1624292080000|2021-06-21 16:14:40|492.51|488.51|492.64|488.64|492.64|488.64|492.47|488.47|25
1624292090000|2021-06-21 16:14:50|492.69|488.69|492.6|488.6|492.83|488.83|492.57|488.57|24
1624292100000|2021-06-21 16:15:00|492.65|488.65|492.59|488.59|492.65|488.65|492.54|488.54|23
1624292110000|2021-06-21 16:15:10|492.58|488.58|492.43|488.43|492.69|488.69|492.43|488.43|19
1624292120000|2021-06-21 16:15:20|492.44|488.44|492.07|488.07|492.45|488.45|492.07|488.07|25
1624292130000|2021-06-21 16:15:30|492.09|488.09|491.44|487.44|492.17|488.17|491.44|487.44|25
1624292140000|2021-06-21 16:15:40|491.41|487.41|491.34|487.34|491.43|487.43|491.34|487.34|10
1624292150000|2021-06-21 16:15:50|491.28|487.28|491.26|487.26|491.37|487.37|491.25|487.25|23
1624292160000|2021-06-21 16:16:00|491.27|487.27|491.76|487.76|491.76|487.76|491.26|487.26|31
1624292170000|2021-06-21 16:16:10|491.78|487.78|491.55|487.55|491.93|487.93|491.55|487.55|24
1624292180000|2021-06-21 16:16:20|491.54|487.54|491.21|487.21|491.54|487.54|491.2|487.2|28
1624292190000|2021-06-21 16:16:30|491.2|487.2|490.64|486.64|491.2|487.2|490.64|486.64|31
1624292200000|2021-06-21 16:16:40|490.53|486.53|490.03|486.03|490.53|486.53|490.03|486.03|28
1624292210000|2021-06-21 16:16:50|490.01|486.01|489.98|485.98|490.02|486.02|489.97|485.97|21
1624292220000|2021-06-21 16:17:00|490.01|486.01|490.32|486.32|490.34|486.34|490.01|486.01|27
1624292230000|2021-06-21 16:17:10|490.33|486.33|490.31|486.31|490.47|486.47|490.31|486.31|27
1624292240000|2021-06-21 16:17:20|490.33|486.33|489.78|485.78|490.34|486.34|489.78|485.78|30
1624292250000|2021-06-21 16:17:30|489.76|485.76|489.28|485.28|489.86|485.86|489.28|485.28|22
1624292260000|2021-06-21 16:17:40|489.29|485.29|489.13|485.13|489.72|485.72|488.98|484.98|27
1624292270000|2021-06-21 16:17:50|489.15|485.15|488.82|484.82|489.17|485.17|488.81|484.81|24
1624292280000|2021-06-21 16:18:00|488.8|484.8|488.42|484.42|488.8|484.8|488.27|484.27|27
1624292290000|2021-06-21 16:18:10|488.12|484.12|488.01|484.01|488.14|484.14|487.76|483.76|25
1624292300000|2021-06-21 16:18:20|488|484|487.82|483.82|488.01|484.01|487.63|483.63|20
1624292310000|2021-06-21 16:18:30|487.83|483.83|487.66|483.66|487.98|483.98|487.66|483.66|19
1624292320000|2021-06-21 16:18:40|487.6|483.6|487.28|483.28|487.62|483.62|487.25|483.25|29
1624292330000|2021-06-21 16:18:50|487.27|483.27|487.4|483.4|487.4|483.4|487.14|483.14|27
1624292340000|2021-06-21 16:19:00|487.41|483.41|487.75|483.75|487.95|483.95|487.41|483.41|28
1624292350000|2021-06-21 16:19:10|487.65|483.65|487.29|483.29|487.65|483.65|487.29|483.29|27
1624292360000|2021-06-21 16:19:20|487.25|483.25|486.69|482.69|487.25|483.25|486.63|482.63|27
1624292370000|2021-06-21 16:19:30|486.68|482.68|486.07|482.07|486.72|482.72|485.99|481.99|31
1624292380000|2021-06-21 16:19:40|486.1|482.1|486.17|482.17|486.45|482.45|486.07|482.07|34
1624292390000|2021-06-21 16:19:50|486.21|482.21|486.33|482.33|486.33|482.33|486|482|23
1624292400000|2021-06-21 16:20:00|486.26|482.26|486.25|482.25|486.37|482.37|486.13|482.13|32
1624292410000|2021-06-21 16:20:10|486.26|482.26|486.65|482.65|486.92|482.92|486.26|482.26|32
1624292420000|2021-06-21 16:20:20|486.66|482.66|486.3|482.3|486.81|482.81|486.18|482.18|30
1624292430000|2021-06-21 16:20:30|486.26|482.26|486.49|482.49|486.49|482.49|486.22|482.22|27
1624292440000|2021-06-21 16:20:40|486.48|482.48|486.39|482.39|486.56|482.56|486.39|482.39|27
1624292450000|2021-06-21 16:20:50|486.3|482.3|486.14|482.14|486.3|482.3|486.06|482.06|25
1624292460000|2021-06-21 16:21:00|486.1|482.1|485.46|481.46|486.1|482.1|485.35|481.35|30
1624292470000|2021-06-21 16:21:10|485.48|481.48|485.34|481.34|485.52|481.52|485.3|481.3|19
1624292480000|2021-06-21 16:21:20|485.38|481.38|485.66|481.66|485.7|481.7|485.36|481.36|31
1624292490000|2021-06-21 16:21:30|485.68|481.68|486.27|482.27|486.27|482.27|485.65|481.65|27
1624292500000|2021-06-21 16:21:40|486.3|482.3|486.15|482.15|486.65|482.65|485.92|481.92|31
1624292510000|2021-06-21 16:21:50|486.18|482.18|486.36|482.36|486.45|482.45|486.12|482.12|31
1624292520000|2021-06-21 16:22:00|486.39|482.39|485.91|481.91|486.51|482.51|485.91|481.91|25
1624292530000|2021-06-21 16:22:10|485.92|481.92|485.78|481.78|486.02|482.02|485.67|481.67|28
1624292540000|2021-06-21 16:22:20|485.85|481.85|485.49|481.49|485.87|481.87|485.47|481.47|20
1624292550000|2021-06-21 16:22:30|485.47|481.47|485.45|481.45|485.48|481.48|485.33|481.33|17
1624292560000|2021-06-21 16:22:40|485.47|481.47|485.73|481.73|485.87|481.87|485.47|481.47|27
1624292570000|2021-06-21 16:22:50|485.74|481.74|485.74|481.74|485.8|481.8|485.67|481.67|28
1624292580000|2021-06-21 16:23:00|485.75|481.75|485.65|481.65|485.96|481.96|485.65|481.65|29
1624292590000|2021-06-21 16:23:10|485.59|481.59|485.48|481.48|485.6|481.6|485.43|481.43|17
1624292600000|2021-06-21 16:23:20|485.47|481.47|485.22|481.22|485.47|481.47|485.18|481.18|20
1624292610000|2021-06-21 16:23:30|485.14|481.14|484.76|480.76|485.14|481.14|484.76|480.76|24
1624292620000|2021-06-21 16:23:40|484.77|480.77|485.44|481.44|485.44|481.44|484.65|480.65|23
1624292630000|2021-06-21 16:23:50|485.48|481.48|485.9|481.9|485.9|481.9|485.41|481.41|27
1624292640000|2021-06-21 16:24:00|485.93|481.93|486.14|482.14|486.26|482.26|485.89|481.89|26
1624292650000|2021-06-21 16:24:10|486.02|482.02|486.42|482.42|486.42|482.42|486.02|482.02|31
1624292660000|2021-06-21 16:24:20|486.41|482.41|486.26|482.26|486.45|482.45|486.2|482.2|26
1624292670000|2021-06-21 16:24:30|486.25|482.25|485.25|481.25|486.25|482.25|485.23|481.23|28
1624292680000|2021-06-21 16:24:40|485.26|481.26|485.36|481.36|485.38|481.38|485.22|481.22|25
1624292690000|2021-06-21 16:24:50|485.35|481.35|484.82|480.82|485.35|481.35|484.77|480.77|30
1624292700000|2021-06-21 16:25:00|484.77|480.77|484.56|480.56|484.83|480.83|484.46|480.46|33
1624292710000|2021-06-21 16:25:10|484.55|480.55|484.85|480.85|485.01|481.01|484.52|480.52|33
1624292720000|2021-06-21 16:25:20|484.89|480.89|485.01|481.01|485.26|481.26|484.77|480.77|35
1624292730000|2021-06-21 16:25:30|484.96|480.96|484.65|480.65|484.96|480.96|484.52|480.52|30
1624292740000|2021-06-21 16:25:40|484.62|480.62|484.48|480.48|484.68|480.68|484.48|480.48|21
1624292750000|2021-06-21 16:25:50|484.49|480.49|484.9|480.9|484.92|480.92|484.47|480.47|23
1624292760000|2021-06-21 16:26:00|484.91|480.91|485.3|481.3|485.43|481.43|484.91|480.91|31
1624292770000|2021-06-21 16:26:10|485.29|481.29|485.45|481.45|485.6|481.6|485.29|481.29|30
1624292780000|2021-06-21 16:26:20|485.43|481.43|485.17|481.17|485.55|481.55|485.05|481.05|31
1624292790000|2021-06-21 16:26:30|485.16|481.16|484.75|480.75|485.16|481.16|484.65|480.65|31
1624292800000|2021-06-21 16:26:40|484.76|480.76|484.47|480.47|484.8|480.8|484.38|480.38|28
1624292810000|2021-06-21 16:26:50|484.46|480.46|484.39|480.39|484.61|480.61|484.31|480.31|27
1624292820000|2021-06-21 16:27:00|484.36|480.36|484.63|480.63|484.77|480.77|484.35|480.35|26
1624292830000|2021-06-21 16:27:10|484.64|480.64|484.9|480.9|484.94|480.94|484.43|480.43|31
1624292840000|2021-06-21 16:27:20|484.87|480.87|485.06|481.06|485.11|481.11|484.72|480.72|29
1624292850000|2021-06-21 16:27:30|484.91|480.91|484.63|480.63|484.93|480.93|484.6|480.6|22
1624292860000|2021-06-21 16:27:40|484.58|480.58|484.58|480.58|484.62|480.62|484.55|480.55|25
1624292870000|2021-06-21 16:27:50|484.57|480.57|484.47|480.47|484.57|480.57|484.46|480.46|24
1624292880000|2021-06-21 16:28:00|484.5|480.5|484.26|480.26|484.5|480.5|484.25|480.25|22
1624292890000|2021-06-21 16:28:10|484.27|480.27|484.14|480.14|484.3|480.3|484.09|480.09|21
1624292900000|2021-06-21 16:28:20|484.17|480.17|484.14|480.14|484.2|480.2|484.06|480.06|30
1624292910000|2021-06-21 16:28:30|484.13|480.13|484.12|480.12|484.15|480.15|484.06|480.06|20
1624292920000|2021-06-21 16:28:40|484.16|480.16|484.45|480.45|484.58|480.58|484.16|480.16|22
1624292930000|2021-06-21 16:28:50|484.49|480.49|484.37|480.37|484.53|480.53|484.33|480.33|23
1624292940000|2021-06-21 16:29:00|484.38|480.38|484.43|480.43|484.49|480.49|484.36|480.36|20
1624292950000|2021-06-21 16:29:10|484.4|480.4|484.14|480.14|484.4|480.4|484|480|31
1624292960000|2021-06-21 16:29:20|484.13|480.13|484.14|480.14|484.29|480.29|484.12|480.12|31
1624292970000|2021-06-21 16:29:30|484.15|480.15|483.73|479.73|484.15|480.15|483.72|479.72|22
1624292980000|2021-06-21 16:29:40|483.68|479.68|483.73|479.73|483.98|479.98|483.68|479.68|29
1624292990000|2021-06-21 16:29:50|483.68|479.68|483.68|479.68|483.72|479.72|483.68|479.68|6
1624293000000|2021-06-21 16:30:00|483.7|479.7|483.64|479.64|483.7|479.7|483.51|479.51|24
1624293010000|2021-06-21 16:30:10|483.59|479.59|483.92|479.92|484.11|480.11|483.59|479.59|36
1624293020000|2021-06-21 16:30:20|483.94|479.94|484.45|480.45|484.45|480.45|483.94|479.94|24
1624293030000|2021-06-21 16:30:30|484.39|480.39|484.22|480.22|484.39|480.39|484.07|480.07|36
1624293040000|2021-06-21 16:30:40|484.18|480.18|484.4|480.4|484.41|480.41|484.18|480.18|20
1624293050000|2021-06-21 16:30:50|484.41|480.41|484.4|480.4|484.43|480.43|484.37|480.37|13
1624293060000|2021-06-21 16:31:00|484.41|480.41|484.37|480.37|484.51|480.51|484.36|480.36|25
1624293070000|2021-06-21 16:31:10|484.36|480.36|483.7|479.7|484.36|480.36|483.7|479.7|27
1624293080000|2021-06-21 16:31:20|483.62|479.62|483.15|479.15|483.65|479.65|483.15|479.15|27
1624293090000|2021-06-21 16:31:30|483.07|479.07|482.64|478.64|483.07|479.07|482.54|478.54|25
1624293100000|2021-06-21 16:31:40|482.63|478.63|481.64|477.64|482.64|478.64|481.64|477.64|26
1624293110000|2021-06-21 16:31:50|481.63|477.63|481.94|477.94|482.18|478.18|481.63|477.63|27
1624293120000|2021-06-21 16:32:00|481.85|477.85|480.34|476.34|482.09|478.09|480.21|476.21|31
1624293130000|2021-06-21 16:32:10|480.29|476.29|480.51|476.51|480.64|476.64|480.29|476.29|27
1624293140000|2021-06-21 16:32:20|480.56|476.56|480.56|476.56|480.7|476.7|480.07|476.07|22
1624293150000|2021-06-21 16:32:30|480.49|476.49|480.11|476.11|480.56|476.56|480.11|476.11|25
1624293160000|2021-06-21 16:32:40|480.07|476.07|480|476|480.18|476.18|479.99|475.99|19
1624293170000|2021-06-21 16:32:50|480.01|476.01|480.25|476.25|480.28|476.28|479.98|475.98|31
1624293180000|2021-06-21 16:33:00|480.27|476.27|479.83|475.83|480.27|476.27|479.72|475.72|34
1624293190000|2021-06-21 16:33:10|479.79|475.79|479.34|475.34|479.84|475.84|479.33|475.33|34
1624293200000|2021-06-21 16:33:20|479.35|475.35|479.31|475.31|479.48|475.48|479.29|475.29|33
1624293210000|2021-06-21 16:33:30|479.32|475.32|478.9|474.9|479.32|475.32|478.82|474.82|20
1624293220000|2021-06-21 16:33:40|478.89|474.89|479.36|475.36|479.38|475.38|478.78|474.78|29
1624293230000|2021-06-21 16:33:50|479.29|475.29|479.19|475.19|479.36|475.36|479.06|475.06|33
1624293240000|2021-06-21 16:34:00|479.16|475.16|478.99|474.99|479.2|475.2|478.92|474.92|28
1624293250000|2021-06-21 16:34:10|479|475|479.03|475.03|479.13|475.13|479|475|24
1624293260000|2021-06-21 16:34:20|479.07|475.07|478.5|474.5|479.07|475.07|478.5|474.5|26
1624293270000|2021-06-21 16:34:30|478.35|474.35|477.77|473.77|478.44|474.44|477.69|473.69|29
1624293280000|2021-06-21 16:34:40|477.82|473.82|477.83|473.83|478.07|474.07|477.69|473.69|32
1624293290000|2021-06-21 16:34:50|477.82|473.82|477.83|473.83|478.03|474.03|477.77|473.77|30
1624293300000|2021-06-21 16:35:00|477.82|473.82|477.23|473.23|477.82|473.82|477.21|473.21|27
1624293310000|2021-06-21 16:35:10|477.27|473.27|476.81|472.81|477.27|473.27|476.59|472.59|31
1624293320000|2021-06-21 16:35:20|476.98|472.98|477.28|473.28|477.4|473.4|476.98|472.98|25
1624293330000|2021-06-21 16:35:30|477.15|473.15|477.51|473.51|477.57|473.57|477.14|473.14|24
1624293340000|2021-06-21 16:35:40|477.5|473.5|477.99|473.99|478.26|474.26|477.3|473.3|37
1624293350000|2021-06-21 16:35:50|477.95|473.95|477.22|473.22|477.95|473.95|477.22|473.22|33
1624293360000|2021-06-21 16:36:00|477.19|473.19|477.67|473.67|477.67|473.67|477.17|473.17|24
1624293370000|2021-06-21 16:36:10|477.63|473.63|477.29|473.29|477.69|473.69|477.1|473.1|31
1624293380000|2021-06-21 16:36:20|477.27|473.27|477.5|473.5|477.78|473.78|477.25|473.25|31
1624293390000|2021-06-21 16:36:30|477.44|473.44|478|474|478|474|477.44|473.44|31
1624293400000|2021-06-21 16:36:40|477.99|473.99|477.24|473.24|478.18|474.18|477.23|473.23|36
1624293410000|2021-06-21 16:36:50|477.2|473.2|477.22|473.22|477.24|473.24|477.08|473.08|22
1624293420000|2021-06-21 16:37:00|477.26|473.26|477.65|473.65|477.73|473.73|477.26|473.26|30
1624293430000|2021-06-21 16:37:10|477.8|473.8|477.34|473.34|477.84|473.84|477.34|473.34|29
1624293440000|2021-06-21 16:37:20|477.49|473.49|477.18|473.18|477.49|473.49|476.71|472.71|31
1624293450000|2021-06-21 16:37:30|477.08|473.08|476.37|472.37|477.26|473.26|476.25|472.25|30
1624293460000|2021-06-21 16:37:40|477.23|473.23|476.65|472.65|477.23|473.23|476.34|472.34|35
1624293470000|2021-06-21 16:37:50|476.62|472.62|477.06|473.06|477.18|473.18|476.62|472.62|36
1624293480000|2021-06-21 16:38:00|477.09|473.09|477.45|473.45|477.46|473.46|477|473|31
1624293490000|2021-06-21 16:38:10|477.42|473.42|477.41|473.41|477.68|473.68|477.32|473.32|34
1624293500000|2021-06-21 16:38:20|477.42|473.42|476.53|472.53|477.45|473.45|476.49|472.49|34
1624293510000|2021-06-21 16:38:30|476.54|472.54|476.52|472.52|476.62|472.62|476.33|472.33|23
1624293520000|2021-06-21 16:38:40|476.46|472.46|477.27|473.27|477.32|473.32|476.46|472.46|28
1624293530000|2021-06-21 16:38:50|477.32|473.32|476.52|472.52|477.32|473.32|476.52|472.52|36
1624293540000|2021-06-21 16:39:00|476.47|472.47|476.8|472.8|476.85|472.85|476.41|472.41|27
1624293550000|2021-06-21 16:39:10|476.82|472.82|477.41|473.41|477.43|473.43|476.81|472.81|29
1624293560000|2021-06-21 16:39:20|477.4|473.4|477.82|473.82|477.87|473.87|477.4|473.4|23
1624293570000|2021-06-21 16:39:30|477.84|473.84|477.28|473.28|477.84|473.84|477.28|473.28|26
1624293580000|2021-06-21 16:39:40|477.27|473.27|477.37|473.37|477.38|473.38|477.22|473.22|22
1624293590000|2021-06-21 16:39:50|477.38|473.38|477.32|473.32|477.42|473.42|477.3|473.3|31
1624293600000|2021-06-21 16:40:00|477.33|473.33|477.88|473.88|478.11|474.11|477.33|473.33|34
1624293610000|2021-06-21 16:40:10|477.76|473.76|478.13|474.13|478.13|474.13|477.7|473.7|32
1624293620000|2021-06-21 16:40:20|478.14|474.14|477.58|473.58|478.14|474.14|477.53|473.53|32
1624293630000|2021-06-21 16:40:30|477.56|473.56|477.05|473.05|477.58|473.58|477.05|473.05|29
1624293640000|2021-06-21 16:40:40|477.06|473.06|477.48|473.48|477.52|473.52|477.05|473.05|32
1624293650000|2021-06-21 16:40:50|477.47|473.47|477.41|473.41|477.68|473.68|477.37|473.37|29
1624293660000|2021-06-21 16:41:00|477.37|473.37|477.16|473.16|477.43|473.43|477.06|473.06|25
1624293670000|2021-06-21 16:41:10|477.17|473.17|476.96|472.96|477.19|473.19|476.87|472.87|31
1624293680000|2021-06-21 16:41:20|476.97|472.97|477.2|473.2|477.25|473.25|476.9|472.9|28
1624293690000|2021-06-21 16:41:30|477.25|473.25|476.98|472.98|477.55|473.55|476.97|472.97|37
1624293700000|2021-06-21 16:41:40|476.96|472.96|477.21|473.21|477.21|473.21|476.86|472.86|30
1624293710000|2021-06-21 16:41:50|477.23|473.23|477.2|473.2|477.27|473.27|477.04|473.04|27
1624293720000|2021-06-21 16:42:00|477.28|473.28|476.94|472.94|477.35|473.35|476.9|472.9|33
1624293730000|2021-06-21 16:42:10|476.9|472.9|476.26|472.26|476.9|472.9|476.18|472.18|21
1624293740000|2021-06-21 16:42:20|476.25|472.25|476.23|472.23|476.52|472.52|476.12|472.12|27
1624293750000|2021-06-21 16:42:30|476.2|472.2|476.18|472.18|476.24|472.24|475.98|471.98|25
1624293760000|2021-06-21 16:42:40|476.16|472.16|475.94|471.94|476.18|472.18|475.91|471.91|21
1624293770000|2021-06-21 16:42:50|475.95|471.95|476.03|472.03|476.14|472.14|475.87|471.87|24
1624293780000|2021-06-21 16:43:00|476.14|472.14|475.7|471.7|476.24|472.24|475.66|471.66|33
1624293790000|2021-06-21 16:43:10|475.64|471.64|475.35|471.35|475.64|471.64|475.31|471.31|23
1624293800000|2021-06-21 16:43:20|475.36|471.36|475.74|471.74|475.79|471.79|475.36|471.36|32
1624293810000|2021-06-21 16:43:30|475.75|471.75|475.77|471.77|475.8|471.8|475.47|471.47|27
1624293820000|2021-06-21 16:43:40|475.76|471.76|476.4|472.4|476.56|472.56|475.76|471.76|28
1624293830000|2021-06-21 16:43:50|476.41|472.41|475.75|471.75|476.41|472.41|475.75|471.75|28
1624293840000|2021-06-21 16:44:00|475.76|471.76|476.17|472.17|476.25|472.25|475.76|471.76|28
1624293850000|2021-06-21 16:44:10|476.14|472.14|475.56|471.56|476.21|472.21|475.56|471.56|27
1624293860000|2021-06-21 16:44:20|475.55|471.55|475.99|471.99|475.99|471.99|475.53|471.53|26
1624293870000|2021-06-21 16:44:30|476.03|472.03|476.14|472.14|476.14|472.14|475.89|471.89|28
1624293880000|2021-06-21 16:44:40|476.13|472.13|475.77|471.77|476.21|472.21|475.77|471.77|30
1624293890000|2021-06-21 16:44:50|475.82|471.82|475.84|471.84|475.89|471.89|475.77|471.77|24
1624293900000|2021-06-21 16:45:00|475.85|471.85|476.45|472.45|476.66|472.66|475.85|471.85|31
1624293910000|2021-06-21 16:45:10|476.49|472.49|476.64|472.64|476.87|472.87|476.45|472.45|25
1624293920000|2021-06-21 16:45:20|476.75|472.75|477.06|473.06|477.07|473.07|476.63|472.63|29
1624293930000|2021-06-21 16:45:30|476.98|472.98|476.84|472.84|477.25|473.25|476.73|472.73|22
1624293940000|2021-06-21 16:45:40|476.85|472.85|476.31|472.31|476.85|472.85|476.22|472.22|37
1624293950000|2021-06-21 16:45:50|476.22|472.22|475.83|471.83|476.22|472.22|475.8|471.8|26
1624293960000|2021-06-21 16:46:00|475.85|471.85|475.65|471.65|475.85|471.85|475.63|471.63|22
1624293970000|2021-06-21 16:46:10|475.64|471.64|475.21|471.21|475.65|471.65|475.07|471.07|36
1624293980000|2021-06-21 16:46:20|475.16|471.16|474.73|470.73|475.17|471.17|474.73|470.73|36
1624293990000|2021-06-21 16:46:30|474.76|470.76|475.34|471.34|475.42|471.42|474.72|470.72|34
1624294000000|2021-06-21 16:46:40|475.29|471.29|474.98|470.98|475.31|471.31|474.76|470.76|33
1624294010000|2021-06-21 16:46:50|475|471|475.09|471.09|475.24|471.24|475|471|22
1624294020000|2021-06-21 16:47:00|475.04|471.04|475.66|471.66|475.72|471.72|475.03|471.03|24
1624294030000|2021-06-21 16:47:10|475.69|471.69|475.99|471.99|476.02|472.02|475.69|471.69|29
1624294040000|2021-06-21 16:47:20|476.01|472.01|476.66|472.66|476.68|472.68|476.01|472.01|33
1624294050000|2021-06-21 16:47:30|476.6|472.6|476.12|472.12|476.6|472.6|476.1|472.1|24
1624294060000|2021-06-21 16:47:40|476.16|472.16|476.04|472.04|476.29|472.29|475.95|471.95|29
1624294070000|2021-06-21 16:47:50|476.06|472.06|475.97|471.97|476.27|472.27|475.93|471.93|31
1624294080000|2021-06-21 16:48:00|475.93|471.93|476.21|472.21|476.29|472.29|475.91|471.91|31
1624294090000|2021-06-21 16:48:10|476.2|472.2|476.51|472.51|476.81|472.81|476.18|472.18|33
1624294100000|2021-06-21 16:48:20|476.48|472.48|476.5|472.5|476.5|472.5|476.27|472.27|27
1624294110000|2021-06-21 16:48:30|476.52|472.52|476.78|472.78|476.84|472.84|476.52|472.52|31
1624294120000|2021-06-21 16:48:40|476.79|472.79|476.97|472.97|476.97|472.97|476.69|472.69|24
1624294130000|2021-06-21 16:48:50|476.98|472.98|476.51|472.51|477.05|473.05|476.5|472.5|29
1624294140000|2021-06-21 16:49:00|476.49|472.49|476.67|472.67|476.68|472.68|476.37|472.37|23
1624294150000|2021-06-21 16:49:10|476.68|472.68|476.8|472.8|476.89|472.89|476.59|472.59|31
1624294160000|2021-06-21 16:49:20|476.98|472.98|477.25|473.25|477.36|473.36|476.98|472.98|33
1624294170000|2021-06-21 16:49:30|477.22|473.22|476.85|472.85|477.35|473.35|476.85|472.85|29
1624294180000|2021-06-21 16:49:40|476.87|472.87|476.93|472.93|476.95|472.95|476.84|472.84|15
1624294190000|2021-06-21 16:49:50|476.91|472.91|476.43|472.43|476.93|472.93|476.43|472.43|29
1624294200000|2021-06-21 16:50:00|476.44|472.44|475.96|471.96|476.46|472.46|475.9|471.9|22
1624294210000|2021-06-21 16:50:10|475.97|471.97|476.28|472.28|476.29|472.29|475.88|471.88|28
1624294220000|2021-06-21 16:50:20|476.31|472.31|476.88|472.88|476.97|472.97|476.31|472.31|34
1624294230000|2021-06-21 16:50:30|476.92|472.92|477.31|473.31|477.36|473.36|476.92|472.92|28
1624294240000|2021-06-21 16:50:40|477.32|473.32|477.67|473.67|477.77|473.77|477.26|473.26|28
1624294250000|2021-06-21 16:50:50|477.71|473.71|477.99|473.99|477.99|473.99|477.71|473.71|24
1624294260000|2021-06-21 16:51:00|478|474|478.3|474.3|478.3|474.3|477.82|473.82|16
1624294270000|2021-06-21 16:51:10|478.28|474.28|477.63|473.63|478.28|474.28|477.63|473.63|23
1624294280000|2021-06-21 16:51:20|477.65|473.65|477.64|473.64|477.66|473.66|477.51|473.51|23
1624294290000|2021-06-21 16:51:30|477.67|473.67|477.83|473.83|478.07|474.07|477.54|473.54|24
1624294300000|2021-06-21 16:51:40|478.12|474.12|478.84|474.84|478.88|474.88|477.97|473.97|20
1624294310000|2021-06-21 16:51:50|478.86|474.86|479.11|475.11|479.2|475.2|478.82|474.82|28
1624294320000|2021-06-21 16:52:00|479.22|475.22|478.92|474.92|479.36|475.36|478.92|474.92|27
1624294330000|2021-06-21 16:52:10|478.88|474.88|478.31|474.31|478.93|474.93|478.31|474.31|27
1624294340000|2021-06-21 16:52:20|478.32|474.32|477.68|473.68|478.32|474.32|477.59|473.59|23
1624294350000|2021-06-21 16:52:30|477.66|473.66|478.38|474.38|478.38|474.38|477.66|473.66|31
1624294360000|2021-06-21 16:52:40|478.4|474.4|478.62|474.62|478.77|474.77|478.39|474.39|27
1624294370000|2021-06-21 16:52:50|478.64|474.64|478.46|474.46|478.83|474.83|478.46|474.46|23
1624294380000|2021-06-21 16:53:00|478.43|474.43|478.03|474.03|478.43|474.43|478.02|474.02|18
1624294390000|2021-06-21 16:53:10|478.04|474.04|477.82|473.82|478.34|474.34|477.82|473.82|32
1624294400000|2021-06-21 16:53:20|477.79|473.79|477.23|473.23|477.79|473.79|477.23|473.23|29
1624294410000|2021-06-21 16:53:30|477.28|473.28|477.13|473.13|477.28|473.28|477.13|473.13|29
1624294420000|2021-06-21 16:53:40|477.23|473.23|476.83|472.83|477.24|473.24|476.83|472.83|20
1624294430000|2021-06-21 16:53:50|476.73|472.73|477.26|473.26|477.32|473.32|476.73|472.73|31
1624294440000|2021-06-21 16:54:00|477.24|473.24|477.26|473.26|477.41|473.41|477.24|473.24|21
1624294450000|2021-06-21 16:54:10|477.24|473.24|477.04|473.04|477.29|473.29|476.88|472.88|23
1624294460000|2021-06-21 16:54:20|476.83|472.83|477.08|473.08|477.22|473.22|476.57|472.57|31
1624294470000|2021-06-21 16:54:30|477.07|473.07|477.05|473.05|477.11|473.11|476.77|472.77|27
1624294480000|2021-06-21 16:54:40|477.03|473.03|476.94|472.94|477.03|473.03|476.89|472.89|21
1624294490000|2021-06-21 16:54:50|476.95|472.95|476.64|472.64|476.95|472.95|476.61|472.61|21
1624294500000|2021-06-21 16:55:00|476.58|472.58|476.77|472.77|476.77|472.77|476.48|472.48|14
1624294510000|2021-06-21 16:55:10|476.81|472.81|477.01|473.01|477.01|473.01|476.8|472.8|19
1624294520000|2021-06-21 16:55:20|477.02|473.02|477.7|473.7|477.72|473.72|477.01|473.01|26
1624294530000|2021-06-21 16:55:30|477.69|473.69|477.84|473.84|477.84|473.84|477.69|473.69|17
1624294540000|2021-06-21 16:55:40|477.85|473.85|477.65|473.65|478.1|474.1|477.5|473.5|32
1624294550000|2021-06-21 16:55:50|477.66|473.66|477.64|473.64|477.7|473.7|477.47|473.47|33
1624294560000|2021-06-21 16:56:00|477.69|473.69|477.54|473.54|477.69|473.69|477.29|473.29|24
1624294570000|2021-06-21 16:56:10|477.53|473.53|477.6|473.6|477.6|473.6|477.46|473.46|29
1624294580000|2021-06-21 16:56:20|477.57|473.57|477.89|473.89|477.9|473.9|477.57|473.57|25
1624294590000|2021-06-21 16:56:30|477.95|473.95|477.66|473.66|477.95|473.95|477.63|473.63|21
1624294600000|2021-06-21 16:56:40|477.71|473.71|477.75|473.75|477.83|473.83|477.68|473.68|29
1624294610000|2021-06-21 16:56:50|477.77|473.77|477.99|473.99|477.99|473.99|477.77|473.77|15
1624294620000|2021-06-21 16:57:00|477.98|473.98|477.81|473.81|478.15|474.15|477.8|473.8|25
1624294630000|2021-06-21 16:57:10|477.7|473.7|477.12|473.12|477.7|473.7|477.12|473.12|28
1624294640000|2021-06-21 16:57:20|477.14|473.14|476.6|472.6|477.18|473.18|476.57|472.57|32
1624294650000|2021-06-21 16:57:30|476.57|472.57|475.5|471.5|476.6|472.6|475.47|471.47|30
1624294660000|2021-06-21 16:57:40|475.51|471.51|475.8|471.8|475.8|471.8|475.43|471.43|29
1624294670000|2021-06-21 16:57:50|475.82|471.82|475.5|471.5|476.01|472.01|475.49|471.49|30
1624294680000|2021-06-21 16:58:00|475.49|471.49|475.55|471.55|475.64|471.64|475.35|471.35|29
1624294690000|2021-06-21 16:58:10|475.52|471.52|475.17|471.17|475.53|471.53|474.99|470.99|28
1624294700000|2021-06-21 16:58:20|475.04|471.04|475.57|471.57|475.57|471.57|474.76|470.76|34
1624294710000|2021-06-21 16:58:30|475.56|471.56|476.02|472.02|476.02|472.02|475.46|471.46|33
1624294720000|2021-06-21 16:58:40|476.01|472.01|476.13|472.13|476.17|472.17|475.93|471.93|27
1624294730000|2021-06-21 16:58:50|476.12|472.12|475.45|471.45|476.12|472.12|475.37|471.37|32
1624294740000|2021-06-21 16:59:00|475.42|471.42|474.84|470.84|475.42|471.42|474.78|470.78|33
1624294750000|2021-06-21 16:59:10|474.83|470.83|475.25|471.25|475.29|471.29|474.83|470.83|31
1624294760000|2021-06-21 16:59:20|475.23|471.23|475.4|471.4|475.48|471.48|475.18|471.18|34
1624294770000|2021-06-21 16:59:30|475.41|471.41|475.5|471.5|475.56|471.56|475.25|471.25|31
1624294780000|2021-06-21 16:59:40|475.55|471.55|475.78|471.78|475.93|471.93|475.54|471.54|33
1624294790000|2021-06-21 16:59:50|475.8|471.8|475.98|471.98|475.98|471.98|475.74|471.74|25
1624294800000|2021-06-21 17:00:00|475.94|471.94|475.28|471.28|475.96|471.96|475.28|471.28|27
1624294810000|2021-06-21 17:00:10|475.25|471.25|475.4|471.4|475.4|471.4|475.12|471.12|30
1624294820000|2021-06-21 17:00:20|475.5|471.5|476.05|472.05|476.05|472.05|475.48|471.48|30
1624294830000|2021-06-21 17:00:30|475.89|471.89|475.89|471.89|476.09|472.09|475.84|471.84|26
1624294840000|2021-06-21 17:00:40|476.06|472.06|476.52|472.52|476.59|472.59|475.89|471.89|26
1624294850000|2021-06-21 17:00:50|476.55|472.55|477.45|473.45|477.53|473.53|476.55|472.55|30
1624294860000|2021-06-21 17:01:00|477.54|473.54|477.03|473.03|477.77|473.77|477.01|473.01|32
1624294870000|2021-06-21 17:01:10|477.02|473.02|477.46|473.46|477.5|473.5|476.91|472.91|34
1624294880000|2021-06-21 17:01:20|477.51|473.51|478.27|474.27|478.27|474.27|477.51|473.51|30
1624294890000|2021-06-21 17:01:30|478.32|474.32|479.51|475.51|479.51|475.51|477.69|473.69|21
1624294900000|2021-06-21 17:01:40|479.48|475.48|479.75|475.75|479.81|475.81|479.48|475.48|15
1624294910000|2021-06-21 17:01:50|479.76|475.76|480.14|476.14|480.28|476.28|479.76|475.76|24
1624294920000|2021-06-21 17:02:00|479.85|475.85|480.02|476.02|480.06|476.06|479.67|475.67|25
1624294930000|2021-06-21 17:02:10|479.99|475.99|480.45|476.45|480.65|476.65|479.92|475.92|35
1624294940000|2021-06-21 17:02:20|480.42|476.42|480.29|476.29|480.45|476.45|480.27|476.27|29
1624294950000|2021-06-21 17:02:30|480.36|476.36|480.9|476.9|480.9|476.9|480.36|476.36|31
1624294960000|2021-06-21 17:02:40|480.87|476.87|480.94|476.94|480.97|476.97|480.63|476.63|34
1624294970000|2021-06-21 17:02:50|480.96|476.96|481.14|477.14|481.14|477.14|480.9|476.9|29
1624294980000|2021-06-21 17:03:00|481.15|477.15|481.54|477.54|481.81|477.81|481.15|477.15|35
1624294990000|2021-06-21 17:03:10|481.49|477.49|481.13|477.13|481.49|477.49|481.06|477.06|27
1624295000000|2021-06-21 17:03:20|481.08|477.08|481.01|477.01|481.11|477.11|481.01|477.01|11
1624295010000|2021-06-21 17:03:30|481.02|477.02|480.89|476.89|481.02|477.02|480.79|476.79|22
1624295020000|2021-06-21 17:03:40|480.9|476.9|480.74|476.74|480.9|476.9|480.74|476.74|20
1624295030000|2021-06-21 17:03:50|480.76|476.76|479.99|475.99|480.76|476.76|479.99|475.99|28
1624295040000|2021-06-21 17:04:00|479.95|475.95|480.6|476.6|480.6|476.6|479.76|475.76|28
1624295050000|2021-06-21 17:04:10|480.47|476.47|480.63|476.63|480.63|476.63|480.47|476.47|21
1624295060000|2021-06-21 17:04:20|480.66|476.66|480.5|476.5|480.66|476.66|480.5|476.5|18
1624295070000|2021-06-21 17:04:30|480.48|476.48|480.64|476.64|480.71|476.71|480.48|476.48|20
1624295080000|2021-06-21 17:04:40|480.55|476.55|480.86|476.86|480.86|476.86|480.55|476.55|18
1624295090000|2021-06-21 17:04:50|480.85|476.85|480.67|476.67|480.85|476.85|480.62|476.62|25
1624295100000|2021-06-21 17:05:00|480.63|476.63|481|477|481.05|477.05|480.61|476.61|28
1624295110000|2021-06-21 17:05:10|480.99|476.99|481.14|477.14|481.16|477.16|480.97|476.97|24
1624295120000|2021-06-21 17:05:20|481.16|477.16|481.46|477.46|481.5|477.5|481.16|477.16|25
1624295130000|2021-06-21 17:05:30|481.48|477.48|481.83|477.83|482.03|478.03|481.36|477.36|31
1624295140000|2021-06-21 17:05:40|481.87|477.87|482.11|478.11|482.13|478.13|481.87|477.87|21
1624295150000|2021-06-21 17:05:50|482.17|478.17|482.18|478.18|482.29|478.29|482.11|478.11|27
1624295160000|2021-06-21 17:06:00|482.17|478.17|483.09|479.09|483.09|479.09|482.13|478.13|29
1624295170000|2021-06-21 17:06:10|482.87|478.87|483.96|479.96|483.96|479.96|482.45|478.45|26
1624295180000|2021-06-21 17:06:20|483.84|479.84|485.1|481.1|485.1|481.1|483.8|479.8|35
1624295190000|2021-06-21 17:06:30|484.77|480.77|485.15|481.15|486.24|482.24|484.32|480.32|35
1624295200000|2021-06-21 17:06:40|485.44|481.44|485.77|481.77|486.05|482.05|485.44|481.44|31
1624295210000|2021-06-21 17:06:50|485.79|481.79|485.3|481.3|485.82|481.82|485.28|481.28|31
1624295220000|2021-06-21 17:07:00|485.31|481.31|485.88|481.88|486.09|482.09|485.31|481.31|32
1624295230000|2021-06-21 17:07:10|485.86|481.86|485.39|481.39|486.01|482.01|485.32|481.32|35
1624295240000|2021-06-21 17:07:20|485.38|481.38|485|481|485.48|481.48|485|481|26
1624295250000|2021-06-21 17:07:30|485.14|481.14|485.45|481.45|485.73|481.73|485.13|481.13|29
1624295260000|2021-06-21 17:07:40|485.47|481.47|485.52|481.52|485.52|481.52|485.37|481.37|27
1624295270000|2021-06-21 17:07:50|485.5|481.5|485.49|481.49|485.54|481.54|485.39|481.39|29
1624295280000|2021-06-21 17:08:00|485.46|481.46|485.06|481.06|485.47|481.47|485.02|481.02|24
1624295290000|2021-06-21 17:08:10|485.01|481.01|484.76|480.76|485.07|481.07|484.75|480.75|26
1624295300000|2021-06-21 17:08:20|484.67|480.67|485.26|481.26|485.33|481.33|484.67|480.67|30
1624295310000|2021-06-21 17:08:30|485.22|481.22|484.36|480.36|485.24|481.24|484.35|480.35|32
1624295320000|2021-06-21 17:08:40|484.17|480.17|483.98|479.98|484.17|480.17|483.86|479.86|29
1624295330000|2021-06-21 17:08:50|484.03|480.03|484.2|480.2|484.2|480.2|483.96|479.96|28
1624295340000|2021-06-21 17:09:00|484.18|480.18|483.08|479.08|484.18|480.18|483.08|479.08|31
1624295350000|2021-06-21 17:09:10|483.1|479.1|483.08|479.08|483.32|479.32|483.02|479.02|29
1624295360000|2021-06-21 17:09:20|482.98|478.98|483.5|479.5|483.5|479.5|482.77|478.77|29
1624295370000|2021-06-21 17:09:30|483.37|479.37|482.3|478.3|483.37|479.37|482.23|478.23|29
1624295380000|2021-06-21 17:09:40|482.25|478.25|481.54|477.54|482.29|478.29|481.54|477.54|25
1624295390000|2021-06-21 17:09:50|481.55|477.55|481.58|477.58|482.08|478.08|481.54|477.54|30
1624295400000|2021-06-21 17:10:00|481.62|477.62|481.89|477.89|482.19|478.19|481.62|477.62|32
1624295410000|2021-06-21 17:10:10|481.81|477.81|481.86|477.86|481.88|477.88|481.53|477.53|25
1624295420000|2021-06-21 17:10:20|481.85|477.85|482.35|478.35|482.35|478.35|481.69|477.69|25
1624295430000|2021-06-21 17:10:30|482.36|478.36|481.85|477.85|482.45|478.45|481.85|477.85|24
1624295440000|2021-06-21 17:10:40|481.9|477.9|481.75|477.75|481.96|477.96|481.73|477.73|19
1624295450000|2021-06-21 17:10:50|481.55|477.55|481.16|477.16|481.55|477.55|481.06|477.06|29
1624295460000|2021-06-21 17:11:00|481.15|477.15|480.84|476.84|481.22|477.22|480.71|476.71|25
1624295470000|2021-06-21 17:11:10|480.67|476.67|479.83|475.83|480.84|476.84|479.71|475.71|19
1624295480000|2021-06-21 17:11:20|479.82|475.82|480.11|476.11|480.17|476.17|479.82|475.82|23
1624295490000|2021-06-21 17:11:30|480.09|476.09|480.46|476.46|480.46|476.46|480.07|476.07|18
1624295500000|2021-06-21 17:11:40|480.59|476.59|480.81|476.81|480.82|476.82|480.59|476.59|16
1624295510000|2021-06-21 17:11:50|480.84|476.84|480.98|476.98|481.11|477.11|480.84|476.84|15
1624295520000|2021-06-21 17:12:00|480.88|476.88|480.59|476.59|480.88|476.88|480.34|476.34|26
1624295530000|2021-06-21 17:12:10|480.6|476.6|480.53|476.53|480.82|476.82|480.53|476.53|18
1624295540000|2021-06-21 17:12:20|480.59|476.59|479.95|475.95|480.59|476.59|479.95|475.95|31
1624295550000|2021-06-21 17:12:30|479.93|475.93|480.34|476.34|480.34|476.34|479.87|475.87|30
1624295560000|2021-06-21 17:12:40|480.33|476.33|479.46|475.46|480.35|476.35|479.46|475.46|33
1624295570000|2021-06-21 17:12:50|479.5|475.5|479.74|475.74|479.77|475.77|479.32|475.32|31
1624295580000|2021-06-21 17:13:00|479.73|475.73|480.16|476.16|480.21|476.21|479.73|475.73|28
1624295590000|2021-06-21 17:13:10|480.33|476.33|479.84|475.84|480.5|476.5|479.84|475.84|28
1624295600000|2021-06-21 17:13:20|479.8|475.8|479.71|475.71|480.15|476.15|479.68|475.68|31
1624295610000|2021-06-21 17:13:30|479.64|475.64|479.53|475.53|479.65|475.65|479.52|475.52|22
1624295620000|2021-06-21 17:13:40|479.54|475.54|479.45|475.45|479.66|475.66|479.3|475.3|25
1624295630000|2021-06-21 17:13:50|479.46|475.46|479.44|475.44|479.53|475.53|479.33|475.33|21
1624295640000|2021-06-21 17:14:00|479.42|475.42|480.33|476.33|480.35|476.35|479.42|475.42|26
1624295650000|2021-06-21 17:14:10|480.32|476.32|480.7|476.7|480.82|476.82|480.32|476.32|23
1624295660000|2021-06-21 17:14:20|480.71|476.71|480.37|476.37|480.75|476.75|480.31|476.31|31
1624295670000|2021-06-21 17:14:30|480.41|476.41|480.62|476.62|480.62|476.62|480.35|476.35|24
1624295680000|2021-06-21 17:14:40|480.61|476.61|480.52|476.52|480.61|476.61|480.5|476.5|23
1624295690000|2021-06-21 17:14:50|480.64|476.64|480.66|476.66|480.66|476.66|480.4|476.4|22
1624295700000|2021-06-21 17:15:00|480.55|476.55|480.45|476.45|480.55|476.55|480.36|476.36|10
1624295710000|2021-06-21 17:15:10|480.44|476.44|480.97|476.97|480.97|476.97|480.43|476.43|22
1624295720000|2021-06-21 17:15:20|481|477|481.96|477.96|482.41|478.41|481|477|33
1624295730000|2021-06-21 17:15:30|482.33|478.33|482.17|478.17|482.5|478.5|482.16|478.16|11
1624295740000|2021-06-21 17:15:40|482.71|478.71|483.01|479.01|483.01|479.01|482.71|478.71|13
1624295750000|2021-06-21 17:15:50|483|479|482.88|478.88|483|479|482.5|478.5|23
1624295760000|2021-06-21 17:16:00|482.9|478.9|483.55|479.55|483.67|479.67|482.89|478.89|25
1624295770000|2021-06-21 17:16:10|483.61|479.61|484.29|480.29|484.33|480.33|483.53|479.53|21
1624295780000|2021-06-21 17:16:20|484.3|480.3|484.1|480.1|484.38|480.38|484.04|480.04|24
1624295790000|2021-06-21 17:16:30|484.05|480.05|483.66|479.66|484.05|480.05|483.58|479.58|30
1624295800000|2021-06-21 17:16:40|483.63|479.63|484.08|480.08|484.09|480.09|483.63|479.63|23
1624295810000|2021-06-21 17:16:50|484.1|480.1|484.28|480.28|484.39|480.39|484.02|480.02|23
1624295820000|2021-06-21 17:17:00|484.23|480.23|484.42|480.42|484.42|480.42|484.09|480.09|24
1624295830000|2021-06-21 17:17:10|484.41|480.41|484.3|480.3|484.41|480.41|484.18|480.18|18
1624295840000|2021-06-21 17:17:20|484.29|480.29|484.4|480.4|484.43|480.43|484.29|480.29|13
1624295850000|2021-06-21 17:17:30|484.35|480.35|483.99|479.99|484.41|480.41|483.97|479.97|29
1624295860000|2021-06-21 17:17:40|483.96|479.96|483.78|479.78|483.99|479.99|483.71|479.71|30
1624295870000|2021-06-21 17:17:50|483.81|479.81|484|480|484|480|483.79|479.79|21
1624295880000|2021-06-21 17:18:00|484.04|480.04|483.58|479.58|484.12|480.12|483.52|479.52|36
1624295890000|2021-06-21 17:18:10|483.59|479.59|483.66|479.66|483.78|479.78|483.48|479.48|34
1624295900000|2021-06-21 17:18:20|483.67|479.67|483.58|479.58|483.68|479.68|483.39|479.39|24
1624295910000|2021-06-21 17:18:30|483.56|479.56|483.53|479.53|483.62|479.62|483.41|479.41|33
1624295920000|2021-06-21 17:18:40|483.51|479.51|483.51|479.51|483.53|479.53|483.39|479.39|24
1624295930000|2021-06-21 17:18:50|483.57|479.57|484.66|480.66|484.68|480.68|483.57|479.57|31
1624295940000|2021-06-21 17:19:00|484.67|480.67|484.87|480.87|484.87|480.87|484.63|480.63|22
1624295950000|2021-06-21 17:19:10|484.82|480.82|485.02|481.02|485.02|481.02|484.79|480.79|31
1624295960000|2021-06-21 17:19:20|485.13|481.13|485.68|481.68|485.73|481.73|484.95|480.95|24
1624295970000|2021-06-21 17:19:30|485.7|481.7|485.67|481.67|485.73|481.73|485.5|481.5|25
1624295980000|2021-06-21 17:19:40|485.65|481.65|485.52|481.52|485.66|481.66|485.43|481.43|27
1624295990000|2021-06-21 17:19:50|485.48|481.48|485.16|481.16|485.5|481.5|485.06|481.06|31
1624296000000|2021-06-21 17:20:00|485.15|481.15|484.78|480.78|485.18|481.18|484.69|480.69|24
1624296010000|2021-06-21 17:20:10|484.98|480.98|484.82|480.82|484.98|480.98|484.64|480.64|25
1624296020000|2021-06-21 17:20:20|484.8|480.8|484.86|480.86|484.86|480.86|484.5|480.5|19
1624296030000|2021-06-21 17:20:30|484.55|480.55|483.6|479.6|484.71|480.71|483.6|479.6|22
1624296040000|2021-06-21 17:20:40|483.61|479.61|482.8|478.8|483.67|479.67|482.75|478.75|28
1624296050000|2021-06-21 17:20:50|482.79|478.79|483.41|479.41|483.41|479.41|482.73|478.73|30
1624296060000|2021-06-21 17:21:00|483.39|479.39|482.89|478.89|483.39|479.39|482.85|478.85|35
1624296070000|2021-06-21 17:21:10|482.86|478.86|482.81|478.81|483.01|479.01|482.65|478.65|32
1624296080000|2021-06-21 17:21:20|482.86|478.86|483.29|479.29|483.4|479.4|482.86|478.86|34
1624296090000|2021-06-21 17:21:30|483.31|479.31|483.39|479.39|484.01|480.01|483.13|479.13|29
1624296100000|2021-06-21 17:21:40|483.13|479.13|484.49|480.49|484.51|480.51|483.13|479.13|26
1624296110000|2021-06-21 17:21:50|484.42|480.42|484.4|480.4|484.54|480.54|484.38|480.38|24
1624296120000|2021-06-21 17:22:00|484.44|480.44|484.26|480.26|484.44|480.44|484.23|480.23|22
1624296130000|2021-06-21 17:22:10|484.22|480.22|484.52|480.52|484.55|480.55|484.22|480.22|22
1624296140000|2021-06-21 17:22:20|484.59|480.59|484.85|480.85|484.85|480.85|484.59|480.59|19
1624296150000|2021-06-21 17:22:30|484.88|480.88|485.15|481.15|485.31|481.31|484.88|480.88|25
1624296160000|2021-06-21 17:22:40|485.16|481.16|485.13|481.13|485.16|481.16|485.07|481.07|18
1624296170000|2021-06-21 17:22:50|485.14|481.14|484.76|480.76|485.24|481.24|484.71|480.71|30
1624296180000|2021-06-21 17:23:00|484.78|480.78|484.47|480.47|484.78|480.78|484.47|480.47|26
1624296190000|2021-06-21 17:23:10|484.46|480.46|484.57|480.57|484.57|480.57|484.35|480.35|22
1624296200000|2021-06-21 17:23:20|484.52|480.52|484.97|480.97|485.09|481.09|484.51|480.51|33
1624296210000|2021-06-21 17:23:30|484.98|480.98|484.8|480.8|484.99|480.99|484.7|480.7|25
1624296220000|2021-06-21 17:23:40|484.69|480.69|484.7|480.7|484.73|480.73|484.66|480.66|17
1624296230000|2021-06-21 17:23:50|484.67|480.67|484.86|480.86|484.92|480.92|484.65|480.65|19
1624296240000|2021-06-21 17:24:00|484.85|480.85|484.71|480.71|484.9|480.9|484.71|480.71|18
1624296250000|2021-06-21 17:24:10|484.72|480.72|484.72|480.72|484.75|480.75|484.66|480.66|18
1624296260000|2021-06-21 17:24:20|484.75|480.75|484.71|480.71|484.82|480.82|484.7|480.7|18
1624296270000|2021-06-21 17:24:30|484.69|480.69|484.93|480.93|484.95|480.95|484.66|480.66|25
1624296280000|2021-06-21 17:24:40|484.87|480.87|484.86|480.86|484.94|480.94|484.84|480.84|13
1624296290000|2021-06-21 17:24:50|484.85|480.85|484.46|480.46|484.85|480.85|484.46|480.46|21
1624296300000|2021-06-21 17:25:00|484.47|480.47|484.51|480.51|484.62|480.62|484.44|480.44|25
1624296310000|2021-06-21 17:25:10|484.48|480.48|484.46|480.46|484.55|480.55|484.41|480.41|23
1624296320000|2021-06-21 17:25:20|484.45|480.45|484.21|480.21|484.47|480.47|483.83|479.83|27
1624296330000|2021-06-21 17:25:30|483.72|479.72|483.98|479.98|484.57|480.57|483.72|479.72|25
1624296340000|2021-06-21 17:25:40|484.25|480.25|483.83|479.83|484.25|480.25|483.82|479.82|26
1624296350000|2021-06-21 17:25:50|483.79|479.79|483.25|479.25|483.86|479.86|483.25|479.25|31
1624296360000|2021-06-21 17:26:00|483.27|479.27|483.59|479.59|483.85|479.85|483.26|479.26|29
1624296370000|2021-06-21 17:26:10|483.66|479.66|483.72|479.72|483.86|479.86|483.61|479.61|30
1624296380000|2021-06-21 17:26:20|483.74|479.74|483.9|479.9|484.01|480.01|483.74|479.74|30
1624296390000|2021-06-21 17:26:30|483.86|479.86|483.99|479.99|483.99|479.99|483.71|479.71|21
1624296400000|2021-06-21 17:26:40|483.95|479.95|484.22|480.22|484.42|480.42|483.9|479.9|28
1624296410000|2021-06-21 17:26:50|484.26|480.26|484.1|480.1|484.26|480.26|483.94|479.94|26
1624296420000|2021-06-21 17:27:00|484.24|480.24|484.35|480.35|484.37|480.37|484.24|480.24|28
1624296430000|2021-06-21 17:27:10|484.31|480.31|484.5|480.5|484.53|480.53|484.2|480.2|25
1624296440000|2021-06-21 17:27:20|484.49|480.49|484.51|480.51|484.56|480.56|484.44|480.44|24
1624296450000|2021-06-21 17:27:30|484.53|480.53|484.34|480.34|484.53|480.53|484.32|480.32|25
1624296460000|2021-06-21 17:27:40|484.4|480.4|484.2|480.2|484.42|480.42|484.17|480.17|25
1624296470000|2021-06-21 17:27:50|484.16|480.16|483.9|479.9|484.39|480.39|483.87|479.87|27
1624296480000|2021-06-21 17:28:00|483.89|479.89|483.69|479.69|483.91|479.91|483.65|479.65|25
1624296490000|2021-06-21 17:28:10|483.67|479.67|483.68|479.68|483.72|479.72|483.64|479.64|20
1624296500000|2021-06-21 17:28:20|483.7|479.7|483.66|479.66|483.74|479.74|483.66|479.66|21
1624296510000|2021-06-21 17:28:30|483.57|479.57|483.13|479.13|483.59|479.59|483.06|479.06|21
1624296520000|2021-06-21 17:28:40|483.1|479.1|483.14|479.14|483.24|479.24|483.09|479.09|14
1624296530000|2021-06-21 17:28:50|483.15|479.15|483.18|479.18|483.21|479.21|483.03|479.03|24
1624296540000|2021-06-21 17:29:00|483.16|479.16|483.14|479.14|483.17|479.17|482.9|478.9|26
1624296550000|2021-06-21 17:29:10|483.17|479.17|483.08|479.08|483.24|479.24|483.08|479.08|18
1624296560000|2021-06-21 17:29:20|483.09|479.09|482.83|478.83|483.13|479.13|482.83|478.83|15
1624296570000|2021-06-21 17:29:30|482.85|478.85|482.6|478.6|482.93|478.93|482.6|478.6|16
1624296580000|2021-06-21 17:29:40|482.55|478.55|482.16|478.16|482.59|478.59|482.16|478.16|24
1624296590000|2021-06-21 17:29:50|482.17|478.17|481.98|477.98|482.21|478.21|481.95|477.95|29
1624296600000|2021-06-21 17:30:00|481.96|477.96|481.87|477.87|481.97|477.97|481.72|477.72|30
1624296610000|2021-06-21 17:30:10|481.98|477.98|482.11|478.11|482.22|478.22|481.94|477.94|28
1624296620000|2021-06-21 17:30:20|482.14|478.14|482.01|478.01|482.22|478.22|481.97|477.97|27
1624296630000|2021-06-21 17:30:30|481.94|477.94|481.41|477.41|481.94|477.94|481.38|477.38|33
1624296640000|2021-06-21 17:30:40|481.4|477.4|481.55|477.55|481.59|477.59|481.12|477.12|26
1624296650000|2021-06-21 17:30:50|481.58|477.58|481.75|477.75|481.75|477.75|481.46|477.46|21
1624296660000|2021-06-21 17:31:00|481.77|477.77|482.03|478.03|482.06|478.06|481.73|477.73|27
1624296670000|2021-06-21 17:31:10|482.08|478.08|483.34|479.34|483.6|479.6|481.88|477.88|32
1624296680000|2021-06-21 17:31:20|483.4|479.4|482.85|478.85|483.88|479.88|482.65|478.65|19
1624296690000|2021-06-21 17:31:30|483.3|479.3|483.28|479.28|483.44|479.44|482.42|478.42|27
1624296700000|2021-06-21 17:31:40|483.25|479.25|483.46|479.46|483.47|479.47|483.25|479.25|14
1624296710000|2021-06-21 17:31:50|483.43|479.43|483.44|479.44|483.44|479.44|483.15|479.15|27
1624296720000|2021-06-21 17:32:00|483.45|479.45|483.46|479.46|483.5|479.5|483.41|479.41|24
1624296730000|2021-06-21 17:32:10|483.45|479.45|483.75|479.75|483.75|479.75|483.45|479.45|22
1624296740000|2021-06-21 17:32:20|483.74|479.74|483.57|479.57|483.75|479.75|483.54|479.54|15
1624296750000|2021-06-21 17:32:30|483.52|479.52|483.07|479.07|483.52|479.52|483.07|479.07|26
1624296760000|2021-06-21 17:32:40|483.21|479.21|483.29|479.29|483.29|479.29|482.96|478.96|32
1624296770000|2021-06-21 17:32:50|483.2|479.2|483.65|479.65|483.68|479.68|483.2|479.2|27
1624296780000|2021-06-21 17:33:00|483.66|479.66|484.06|480.06|484.13|480.13|483.65|479.65|27
1624296790000|2021-06-21 17:33:10|484.03|480.03|484.03|480.03|484.23|480.23|484.03|480.03|27
1624296800000|2021-06-21 17:33:20|484.02|480.02|484.64|480.64|484.66|480.66|484.01|480.01|29
1624296810000|2021-06-21 17:33:30|484.65|480.65|484.73|480.73|484.85|480.85|484.65|480.65|25
1624296820000|2021-06-21 17:33:40|484.71|480.71|484.89|480.89|484.89|480.89|484.69|480.69|23
1624296830000|2021-06-21 17:33:50|484.88|480.88|484.9|480.9|484.94|480.94|484.85|480.85|12
1624296840000|2021-06-21 17:34:00|484.91|480.91|485.04|481.04|485.07|481.07|484.9|480.9|28
1624296850000|2021-06-21 17:34:10|485.03|481.03|484.7|480.7|485.03|481.03|484.7|480.7|23
1624296860000|2021-06-21 17:34:20|484.72|480.72|484.51|480.51|484.72|480.72|484.49|480.49|25
1624296870000|2021-06-21 17:34:30|484.5|480.5|484.37|480.37|484.51|480.51|484.34|480.34|28
1624296880000|2021-06-21 17:34:40|484.47|480.47|484.58|480.58|484.65|480.65|484.46|480.46|24
1624296890000|2021-06-21 17:34:50|484.61|480.61|484.44|480.44|484.61|480.61|484.43|480.43|22
1624296900000|2021-06-21 17:35:00|484.43|480.43|484.29|480.29|484.47|480.47|484.21|480.21|23
1624296910000|2021-06-21 17:35:10|484.3|480.3|484.59|480.59|484.65|480.65|484.3|480.3|20
1624296920000|2021-06-21 17:35:20|484.65|480.65|484.89|480.89|484.89|480.89|484.54|480.54|18
1624296930000|2021-06-21 17:35:30|484.9|480.9|485.13|481.13|485.18|481.18|484.89|480.89|27
1624296940000|2021-06-21 17:35:40|485.16|481.16|485.32|481.32|485.39|481.39|485.16|481.16|28
1624296950000|2021-06-21 17:35:50|485.31|481.31|485.61|481.61|485.67|481.67|485.31|481.31|30
1624296960000|2021-06-21 17:36:00|485.67|481.67|485.46|481.46|485.67|481.67|485.46|481.46|21
1624296970000|2021-06-21 17:36:10|485.42|481.42|485.13|481.13|485.42|481.42|485.09|481.09|23
1624296980000|2021-06-21 17:36:20|485.14|481.14|485.4|481.4|485.71|481.71|485.13|481.13|29
1624296990000|2021-06-21 17:36:30|485.51|481.51|485.77|481.77|485.95|481.95|485.12|481.12|26
1624297000000|2021-06-21 17:36:40|485.7|481.7|485.31|481.31|485.74|481.74|485.31|481.31|25
1624297010000|2021-06-21 17:36:50|485.33|481.33|485.26|481.26|485.33|481.33|485.15|481.15|25
1624297020000|2021-06-21 17:37:00|485.25|481.25|485.16|481.16|485.25|481.25|485.07|481.07|30
1624297030000|2021-06-21 17:37:10|485.11|481.11|485.1|481.1|485.25|481.25|485.07|481.07|24
1624297040000|2021-06-21 17:37:20|485.09|481.09|485.03|481.03|485.22|481.22|485.03|481.03|18
1624297050000|2021-06-21 17:37:30|485.01|481.01|484.87|480.87|485.17|481.17|484.87|480.87|24
1624297060000|2021-06-21 17:37:40|484.94|480.94|485.06|481.06|485.06|481.06|484.86|480.86|21
1624297070000|2021-06-21 17:37:50|485.07|481.07|485.18|481.18|485.18|481.18|485.03|481.03|22
1624297080000|2021-06-21 17:38:00|485.17|481.17|484.94|480.94|485.17|481.17|484.89|480.89|19
1624297090000|2021-06-21 17:38:10|484.89|480.89|484.75|480.75|484.89|480.89|484.61|480.61|22
1624297100000|2021-06-21 17:38:20|484.72|480.72|485.14|481.14|485.14|481.14|484.65|480.65|19
1624297110000|2021-06-21 17:38:30|485.13|481.13|485.2|481.2|485.36|481.36|485.13|481.13|17
1624297120000|2021-06-21 17:38:40|485.19|481.19|485.15|481.15|485.21|481.21|485.05|481.05|18
1624297130000|2021-06-21 17:38:50|485.17|481.17|485.03|481.03|485.18|481.18|485.02|481.02|15
1624297140000|2021-06-21 17:39:00|485.02|481.02|484.84|480.84|485.03|481.03|484.82|480.82|22
1624297150000|2021-06-21 17:39:10|484.91|480.91|484.86|480.86|484.96|480.96|484.77|480.77|24
1624297160000|2021-06-21 17:39:20|484.85|480.85|484.85|480.85|484.86|480.86|484.82|480.82|6
1624297170000|2021-06-21 17:39:30|484.82|480.82|484.82|480.82|484.84|480.84|484.82|480.82|6
1624297180000|2021-06-21 17:39:40|484.7|480.7|484.47|480.47|484.7|480.7|484.44|480.44|23
1624297190000|2021-06-21 17:39:50|484.46|480.46|484.34|480.34|484.5|480.5|484.32|480.32|27
1624297200000|2021-06-21 17:40:00|484.35|480.35|484.15|480.15|484.35|480.35|484.04|480.04|17
1624297210000|2021-06-21 17:40:10|484.23|480.23|484.42|480.42|484.55|480.55|484.15|480.15|27
1624297220000|2021-06-21 17:40:20|484.43|480.43|484.65|480.65|484.74|480.74|484.42|480.42|20
1624297230000|2021-06-21 17:40:30|484.68|480.68|484.52|480.52|484.68|480.68|484.42|480.42|21
1624297240000|2021-06-21 17:40:40|484.53|480.53|484.54|480.54|484.62|480.62|484.48|480.48|20
1624297250000|2021-06-21 17:40:50|484.55|480.55|484.39|480.39|484.56|480.56|484.35|480.35|28
1624297260000|2021-06-21 17:41:00|484.37|480.37|483.96|479.96|484.37|480.37|483.89|479.89|26
1624297270000|2021-06-21 17:41:10|484|480|484|480|484.03|480.03|483.78|479.78|26
1624297280000|2021-06-21 17:41:20|484.01|480.01|484.15|480.15|484.34|480.34|484|480|31
1624297290000|2021-06-21 17:41:30|484.17|480.17|484.13|480.13|484.21|480.21|484.13|480.13|14
1624297300000|2021-06-21 17:41:40|484.12|480.12|483.95|479.95|484.12|480.12|483.95|479.95|19
1624297310000|2021-06-21 17:41:50|483.91|479.91|483.77|479.77|483.91|479.91|483.62|479.62|28
1624297320000|2021-06-21 17:42:00|483.6|479.6|483.6|479.6|483.62|479.62|483.54|479.54|12
1624297330000|2021-06-21 17:42:10|483.63|479.63|483.82|479.82|483.82|479.82|483.58|479.58|16
1624297340000|2021-06-21 17:42:20|483.83|479.83|484.3|480.3|484.3|480.3|483.83|479.83|27
1624297350000|2021-06-21 17:42:30|484.31|480.31|484.13|480.13|484.48|480.48|484.11|480.11|32
1624297360000|2021-06-21 17:42:40|484.07|480.07|484.31|480.31|484.31|480.31|484.07|480.07|18
1624297370000|2021-06-21 17:42:50|484.3|480.3|484.29|480.29|484.48|480.48|484.29|480.29|28
1624297380000|2021-06-21 17:43:00|484.25|480.25|484.52|480.52|484.52|480.52|484.25|480.25|20
1624297390000|2021-06-21 17:43:10|484.51|480.51|484.58|480.58|484.58|480.58|484.51|480.51|7
1624297400000|2021-06-21 17:43:20|484.54|480.54|484.52|480.52|484.58|480.58|484.5|480.5|13
1624297410000|2021-06-21 17:43:30|484.55|480.55|484.75|480.75|484.8|480.8|484.55|480.55|23
1624297420000|2021-06-21 17:43:40|484.78|480.78|484.69|480.69|484.8|480.8|484.69|480.69|22
1624297430000|2021-06-21 17:43:50|484.68|480.68|484.77|480.77|484.77|480.77|484.67|480.67|21
1624297440000|2021-06-21 17:44:00|484.76|480.76|484.72|480.72|484.78|480.78|484.7|480.7|22
1624297450000|2021-06-21 17:44:10|484.73|480.73|484.62|480.62|484.75|480.75|484.62|480.62|22
1624297460000|2021-06-21 17:44:20|484.63|480.63|484.6|480.6|484.64|480.64|484.59|480.59|20
1624297470000|2021-06-21 17:44:30|484.58|480.58|484.59|480.59|484.62|480.62|484.56|480.56|16
1624297480000|2021-06-21 17:44:40|484.6|480.6|484.47|480.47|484.62|480.62|484.47|480.47|23
1624297490000|2021-06-21 17:44:50|484.48|480.48|484.54|480.54|484.57|480.57|484.46|480.46|15
1624297500000|2021-06-21 17:45:00|484.51|480.51|484.49|480.49|484.53|480.53|484.45|480.45|16
1624297510000|2021-06-21 17:45:10|484.5|480.5|484.52|480.52|484.54|480.54|484.49|480.49|16
1624297520000|2021-06-21 17:45:20|484.51|480.51|484.53|480.53|484.54|480.54|484.47|480.47|16
1624297530000|2021-06-21 17:45:30|484.52|480.52|484.6|480.6|484.6|480.6|484.52|480.52|11
1624297540000|2021-06-21 17:45:40|484.59|480.59|484.52|480.52|484.59|480.59|484.52|480.52|9
1624297550000|2021-06-21 17:45:50|484.51|480.51|484.56|480.56|484.57|480.57|484.5|480.5|21
1624297560000|2021-06-21 17:46:00|484.5|480.5|484.06|480.06|484.55|480.55|484.06|480.06|20
1624297570000|2021-06-21 17:46:10|484.08|480.08|483.94|479.94|484.08|480.08|483.93|479.93|23
1624297580000|2021-06-21 17:46:20|483.96|479.96|483.65|479.65|483.96|479.96|483.65|479.65|25
1624297590000|2021-06-21 17:46:30|483.66|479.66|483.5|479.5|483.68|479.68|483.5|479.5|17
1624297600000|2021-06-21 17:46:40|483.52|479.52|483.38|479.38|483.52|479.52|483.19|479.19|28
1624297610000|2021-06-21 17:46:50|483.41|479.41|483.22|479.22|483.42|479.42|483.22|479.22|19
1624297620000|2021-06-21 17:47:00|483.16|479.16|482.98|478.98|483.17|479.17|482.94|478.94|25
1624297630000|2021-06-21 17:47:10|482.99|478.99|482.45|478.45|482.99|478.99|482.45|478.45|20
1624297640000|2021-06-21 17:47:20|482.42|478.42|482.13|478.13|482.45|478.45|482.13|478.13|30
1624297650000|2021-06-21 17:47:30|482.15|478.15|481.49|477.49|482.15|478.15|481.49|477.49|33
1624297660000|2021-06-21 17:47:40|481.5|477.5|481.23|477.23|481.5|477.5|480.94|476.94|30
1624297670000|2021-06-21 17:47:50|481.22|477.22|481.2|477.2|481.22|477.22|480.87|476.87|29
1624297680000|2021-06-21 17:48:00|481.19|477.19|481.26|477.26|481.57|477.57|481.1|477.1|29
1624297690000|2021-06-21 17:48:10|481.06|477.06|480.79|476.79|481.11|477.11|480.75|476.75|16
1624297700000|2021-06-21 17:48:20|480.67|476.67|480.45|476.45|480.71|476.71|480.41|476.41|26
1624297710000|2021-06-21 17:48:30|480.43|476.43|480.59|476.59|480.76|476.76|480.39|476.39|28
1624297720000|2021-06-21 17:48:40|480.58|476.58|480.19|476.19|480.64|476.64|480.19|476.19|32
1624297730000|2021-06-21 17:48:50|480.2|476.2|480.06|476.06|480.24|476.24|480.01|476.01|17
1624297740000|2021-06-21 17:49:00|480.09|476.09|480.02|476.02|480.17|476.17|479.64|475.64|28
1624297750000|2021-06-21 17:49:10|480.06|476.06|479.68|475.68|480.06|476.06|479.68|475.68|31
1624297760000|2021-06-21 17:49:20|479.59|475.59|479.95|475.95|479.99|475.99|479.41|475.41|30
1624297770000|2021-06-21 17:49:30|479.96|475.96|479.56|475.56|479.97|475.97|479.5|475.5|28
1624297780000|2021-06-21 17:49:40|479.57|475.57|479.42|475.42|479.72|475.72|479.41|475.41|27
1624297790000|2021-06-21 17:49:50|479.4|475.4|479.25|475.25|479.5|475.5|479.24|475.24|25
1624297800000|2021-06-21 17:50:00|479.26|475.26|479.96|475.96|480.07|476.07|479.26|475.26|31
1624297810000|2021-06-21 17:50:10|479.93|475.93|480.05|476.05|480.05|476.05|479.82|475.82|28
1624297820000|2021-06-21 17:50:20|480.06|476.06|479.63|475.63|480.07|476.07|479.5|475.5|34
1624297830000|2021-06-21 17:50:30|479.57|475.57|479.26|475.26|479.57|475.57|479.26|475.26|23
1624297840000|2021-06-21 17:50:40|479.21|475.21|479.41|475.41|479.46|475.46|479.16|475.16|25
1624297850000|2021-06-21 17:50:50|479.46|475.46|479.75|475.75|479.75|475.75|479.34|475.34|26
1624297860000|2021-06-21 17:51:00|479.71|475.71|479.23|475.23|479.78|475.78|479.23|475.23|27
1624297870000|2021-06-21 17:51:10|479.24|475.24|479.37|475.37|479.38|475.38|479.18|475.18|21
1624297880000|2021-06-21 17:51:20|479.2|475.2|479.3|475.3|479.33|475.33|479.2|475.2|21
1624297890000|2021-06-21 17:51:30|479.21|475.21|478.97|474.97|479.27|475.27|478.96|474.96|24
1624297900000|2021-06-21 17:51:40|478.96|474.96|478.68|474.68|478.96|474.96|478.66|474.66|20
1624297910000|2021-06-21 17:51:50|478.69|474.69|478.98|474.98|479.13|475.13|478.69|474.69|28
1624297920000|2021-06-21 17:52:00|478.99|474.99|478.63|474.63|478.99|474.99|478.62|474.62|19
1624297930000|2021-06-21 17:52:10|478.49|474.49|477.94|473.94|478.64|474.64|477.94|473.94|24
1624297940000|2021-06-21 17:52:20|477.95|473.95|477.85|473.85|478.15|474.15|477.85|473.85|26
1624297950000|2021-06-21 17:52:30|477.8|473.8|477.31|473.31|477.8|473.8|477.3|473.3|31
1624297960000|2021-06-21 17:52:40|477.32|473.32|477.39|473.39|477.41|473.41|477.21|473.21|26
1624297970000|2021-06-21 17:52:50|477.41|473.41|477.43|473.43|477.68|473.68|477.4|473.4|24
1624297980000|2021-06-21 17:53:00|477.45|473.45|477.45|473.45|477.57|473.57|477.43|473.43|22
1624297990000|2021-06-21 17:53:10|477.43|473.43|477.33|473.33|477.44|473.44|477.29|473.29|26
1624298000000|2021-06-21 17:53:20|477.32|473.32|477.31|473.31|477.42|473.42|477.31|473.31|19
1624298010000|2021-06-21 17:53:30|477.33|473.33|477.41|473.41|477.42|473.42|477.32|473.32|15
1624298020000|2021-06-21 17:53:40|477.4|473.4|477.4|473.4|477.44|473.44|477.39|473.39|10
1624298030000|2021-06-21 17:53:50|477.41|473.41|477.41|473.41|477.43|473.43|477.4|473.4|9
1624298040000|2021-06-21 17:54:00|477.42|473.42|477.47|473.47|477.48|473.48|477.38|473.38|18
1624298050000|2021-06-21 17:54:10|477.43|473.43|477.21|473.21|477.43|473.43|477.2|473.2|22
1624298060000|2021-06-21 17:54:20|477.2|473.2|477.34|473.34|477.34|473.34|477.15|473.15|18
1624298070000|2021-06-21 17:54:30|477.36|473.36|477.3|473.3|477.64|473.64|477.3|473.3|27
1624298080000|2021-06-21 17:54:40|477.32|473.32|477.19|473.19|477.33|473.33|477.19|473.19|20
1624298090000|2021-06-21 17:54:50|477.2|473.2|477.74|473.74|477.74|473.74|477.2|473.2|20
1624298100000|2021-06-21 17:55:00|477.75|473.75|477.49|473.49|477.84|473.84|477.47|473.47|16
1624298110000|2021-06-21 17:55:10|477.5|473.5|477.74|473.74|477.74|473.74|477.46|473.46|23
1624298120000|2021-06-21 17:55:20|477.75|473.75|477.97|473.97|478.28|474.28|477.69|473.69|28
1624298130000|2021-06-21 17:55:30|478.07|474.07|477.69|473.69|478.45|474.45|477.69|473.69|21
1624298140000|2021-06-21 17:55:40|478.14|474.14|478.54|474.54|479.12|475.12|478.14|474.14|22
1624298150000|2021-06-21 17:55:50|478.55|474.55|478.64|474.64|478.71|474.71|478.52|474.52|22
1624298160000|2021-06-21 17:56:00|478.65|474.65|479.3|475.3|479.3|475.3|478.64|474.64|25
1624298170000|2021-06-21 17:56:10|479.31|475.31|479.61|475.61|479.65|475.65|479.09|475.09|36
1624298180000|2021-06-21 17:56:20|479.6|475.6|479.81|475.81|479.88|475.88|479.6|475.6|23
1624298190000|2021-06-21 17:56:30|479.8|475.8|479.2|475.2|479.81|475.81|479.16|475.16|29
1624298200000|2021-06-21 17:56:40|479.22|475.22|479.36|475.36|479.36|475.36|479.1|475.1|29
1624298210000|2021-06-21 17:56:50|479.35|475.35|480.01|476.01|480.04|476.04|479.35|475.35|34
1624298220000|2021-06-21 17:57:00|480.02|476.02|479.58|475.58|480.02|476.02|479.49|475.49|26
1624298230000|2021-06-21 17:57:10|479.59|475.59|479.55|475.55|479.68|475.68|479.52|475.52|21
1624298240000|2021-06-21 17:57:20|479.54|475.54|479.68|475.68|479.71|475.71|479.47|475.47|21
1624298250000|2021-06-21 17:57:30|479.67|475.67|479.88|475.88|480.04|476.04|479.56|475.56|32
1624298260000|2021-06-21 17:57:40|479.89|475.89|480.58|476.58|480.62|476.62|479.84|475.84|30
1624298270000|2021-06-21 17:57:50|480.64|476.64|480.06|476.06|480.64|476.64|480.03|476.03|27
1624298280000|2021-06-21 17:58:00|480.03|476.03|479.71|475.71|480.03|476.03|479.65|475.65|25
1624298290000|2021-06-21 17:58:10|479.72|475.72|479.75|475.75|479.93|475.93|479.72|475.72|29
1624298300000|2021-06-21 17:58:20|479.73|475.73|479.63|475.63|479.73|475.73|479.63|475.63|15
1624298310000|2021-06-21 17:58:30|479.62|475.62|479.7|475.7|479.72|475.72|479.59|475.59|13
1624298320000|2021-06-21 17:58:40|479.69|475.69|479.43|475.43|479.7|475.7|479.36|475.36|25
1624298330000|2021-06-21 17:58:50|479.42|475.42|479.32|475.32|479.45|475.45|479.31|475.31|11
1624298340000|2021-06-21 17:59:00|479.24|475.24|479.49|475.49|479.54|475.54|479.23|475.23|20
1624298350000|2021-06-21 17:59:10|479.37|475.37|479.25|475.25|479.37|475.37|479.25|475.25|27
1624298360000|2021-06-21 17:59:20|479.22|475.22|478.86|474.86|479.24|475.24|478.8|474.8|21
1624298370000|2021-06-21 17:59:30|478.76|474.76|478.95|474.95|478.95|474.95|478.63|474.63|24
1624298380000|2021-06-21 17:59:40|479.05|475.05|478.8|474.8|479.19|475.19|478.79|474.79|18
1624298390000|2021-06-21 17:59:50|478.79|474.79|478.76|474.76|478.81|474.81|478.75|474.75|18
1624298400000|2021-06-21 18:00:00|478.77|474.77|478.61|474.61|478.77|474.77|478.61|474.61|23
1624298410000|2021-06-21 18:00:10|478.59|474.59|478.8|474.8|478.86|474.86|478.44|474.44|21
1624298420000|2021-06-21 18:00:20|478.81|474.81|479.31|475.31|479.31|475.31|478.8|474.8|28
1624298430000|2021-06-21 18:00:30|479.33|475.33|479.61|475.61|479.64|475.64|479.22|475.22|33
1624298440000|2021-06-21 18:00:40|479.5|475.5|479.51|475.51|479.84|475.84|479.38|475.38|24
1624298450000|2021-06-21 18:00:50|480.05|476.05|480.34|476.34|480.53|476.53|479.63|475.63|14
1624298460000|2021-06-21 18:01:00|480.35|476.35|480.15|476.15|480.36|476.36|479.62|475.62|15
1624298470000|2021-06-21 18:01:10|480.09|476.09|480.9|476.9|480.9|476.9|479.65|475.65|26
1624298480000|2021-06-21 18:01:20|481.01|477.01|481.29|477.29|481.47|477.47|481.01|477.01|25
1624298490000|2021-06-21 18:01:30|481.3|477.3|481.93|477.93|481.99|477.99|481.3|477.3|33
1624298500000|2021-06-21 18:01:40|481.86|477.86|482.04|478.04|482.06|478.06|481.84|477.84|27
1624298510000|2021-06-21 18:01:50|482.06|478.06|481.93|477.93|482.08|478.08|481.86|477.86|21
1624298520000|2021-06-21 18:02:00|481.91|477.91|481.78|477.78|481.96|477.96|481.78|477.78|23
1624298530000|2021-06-21 18:02:10|481.77|477.77|481.75|477.75|481.78|477.78|481.44|477.44|24
1624298540000|2021-06-21 18:02:20|481.74|477.74|481.98|477.98|481.98|477.98|481.41|477.41|33
1624298550000|2021-06-21 18:02:30|481.93|477.93|482.39|478.39|482.39|478.39|481.93|477.93|23
1624298560000|2021-06-21 18:02:40|482.55|478.55|482.61|478.61|483.03|479.03|482.55|478.55|29
1624298570000|2021-06-21 18:02:50|482.56|478.56|482.49|478.49|482.64|478.64|482.48|478.48|31
1624298580000|2021-06-21 18:03:00|482.48|478.48|482.51|478.51|482.53|478.53|482.47|478.47|16
1624298590000|2021-06-21 18:03:10|482.61|478.61|482.79|478.79|482.83|478.83|482.58|478.58|30
1624298600000|2021-06-21 18:03:20|482.77|478.77|483.04|479.04|483.18|479.18|482.77|478.77|27
1624298610000|2021-06-21 18:03:30|482.99|478.99|483|479|483.05|479.05|482.94|478.94|27
1624298620000|2021-06-21 18:03:40|482.99|478.99|483.27|479.27|483.29|479.29|482.97|478.97|22
1624298630000|2021-06-21 18:03:50|483.29|479.29|483.38|479.38|483.41|479.41|483.29|479.29|19
1624298640000|2021-06-21 18:04:00|483.37|479.37|483.17|479.17|483.38|479.38|482.91|478.91|25
1624298650000|2021-06-21 18:04:10|483.14|479.14|483.31|479.31|483.37|479.37|483.13|479.13|12
1624298660000|2021-06-21 18:04:20|483.3|479.3|482.79|478.79|483.3|479.3|482.74|478.74|28
1624298670000|2021-06-21 18:04:30|482.77|478.77|482.29|478.29|483.11|479.11|482.29|478.29|34
1624298680000|2021-06-21 18:04:40|482.07|478.07|482.01|478.01|482.39|478.39|481.97|477.97|14
1624298690000|2021-06-21 18:04:50|482.02|478.02|481.74|477.74|482.41|478.41|481.67|477.67|19
1624298700000|2021-06-21 18:05:00|481.72|477.72|481.85|477.85|481.85|477.85|481.69|477.69|29
1624298710000|2021-06-21 18:05:10|481.86|477.86|481.84|477.84|482.05|478.05|481.84|477.84|24
1624298720000|2021-06-21 18:05:20|481.87|477.87|482.22|478.22|482.3|478.3|481.86|477.86|25
1624298730000|2021-06-21 18:05:30|482.21|478.21|481.86|477.86|482.34|478.34|481.86|477.86|24
1624298740000|2021-06-21 18:05:40|482.19|478.19|482.92|478.92|483.03|479.03|481.86|477.86|19
1624298750000|2021-06-21 18:05:50|483|479|482.42|478.42|483|479|482.42|478.42|14
1624298760000|2021-06-21 18:06:00|482.95|478.95|482.98|478.98|482.99|478.99|482.95|478.95|13
1624298770000|2021-06-21 18:06:10|482.96|478.96|482.7|478.7|482.98|478.98|482.7|478.7|9
1624298780000|2021-06-21 18:06:20|482.67|478.67|482.78|478.78|482.78|478.78|482.49|478.49|30
1624298790000|2021-06-21 18:06:30|482.82|478.82|482.96|478.96|483.12|479.12|482.79|478.79|23
1624298800000|2021-06-21 18:06:40|482.97|478.97|483.19|479.19|483.21|479.21|482.88|478.88|24
1624298810000|2021-06-21 18:06:50|483.21|479.21|483.18|479.18|483.22|479.22|483.17|479.17|14
1624298820000|2021-06-21 18:07:00|483.16|479.16|482.79|478.79|483.17|479.17|482.74|478.74|24
1624298830000|2021-06-21 18:07:10|482.75|478.75|483.11|479.11|483.12|479.12|482.63|478.63|25
1624298840000|2021-06-21 18:07:20|483.13|479.13|483.36|479.36|483.39|479.39|483.01|479.01|30
1624298850000|2021-06-21 18:07:30|483.37|479.37|483.42|479.42|483.44|479.44|483.27|479.27|30
1624298860000|2021-06-21 18:07:40|483.36|479.36|483.5|479.5|483.5|479.5|483.19|479.19|20
1624298870000|2021-06-21 18:07:50|483.51|479.51|483.85|479.85|483.85|479.85|483.51|479.51|20
1624298880000|2021-06-21 18:08:00|483.9|479.9|484.17|480.17|484.17|480.17|483.81|479.81|34
1624298890000|2021-06-21 18:08:10|484.15|480.15|484.4|480.4|484.47|480.47|484.14|480.14|32
1624298900000|2021-06-21 18:08:20|484.36|480.36|484.23|480.23|484.42|480.42|484.21|480.21|31
1624298910000|2021-06-21 18:08:30|484.22|480.22|483.98|479.98|484.28|480.28|483.98|479.98|27
1624298920000|2021-06-21 18:08:40|483.99|479.99|483.99|479.99|484.01|480.01|483.88|479.88|25
1624298930000|2021-06-21 18:08:50|484.05|480.05|484.13|480.13|484.2|480.2|484.05|480.05|15
1624298940000|2021-06-21 18:09:00|484.11|480.11|484.31|480.31|484.32|480.32|484.11|480.11|27
1624298950000|2021-06-21 18:09:10|484.3|480.3|483.96|479.96|484.3|480.3|483.9|479.9|25
1624298960000|2021-06-21 18:09:20|483.93|479.93|483.95|479.95|484.06|480.06|483.8|479.8|28
1624298970000|2021-06-21 18:09:30|483.99|479.99|484.47|480.47|484.47|480.47|483.99|479.99|22
1624298980000|2021-06-21 18:09:40|484.46|480.46|484.41|480.41|484.48|480.48|484.37|480.37|24
1624298990000|2021-06-21 18:09:50|484.43|480.43|484.02|480.02|484.49|480.49|484.02|480.02|25
1624299000000|2021-06-21 18:10:00|483.99|479.99|483.64|479.64|483.99|479.99|483.64|479.64|26
1624299010000|2021-06-21 18:10:10|483.58|479.58|483.37|479.37|483.58|479.58|483.19|479.19|25
1624299020000|2021-06-21 18:10:20|483.35|479.35|482.96|478.96|483.35|479.35|482.95|478.95|27
1624299030000|2021-06-21 18:10:30|482.93|478.93|482.71|478.71|482.93|478.93|482.7|478.7|19
1624299040000|2021-06-21 18:10:40|482.7|478.7|482.29|478.29|482.7|478.7|482.29|478.29|28
1624299050000|2021-06-21 18:10:50|482.31|478.31|482.33|478.33|482.37|478.37|482.28|478.28|22
1624299060000|2021-06-21 18:11:00|482.32|478.32|482.14|478.14|482.37|478.37|482.14|478.14|26
1624299070000|2021-06-21 18:11:10|482.15|478.15|482.08|478.08|482.15|478.15|481.89|477.89|27
1624299080000|2021-06-21 18:11:20|482.06|478.06|481.4|477.4|482.1|478.1|481.39|477.39|24
1624299090000|2021-06-21 18:11:30|481.39|477.39|481.6|477.6|481.66|477.66|481.39|477.39|31
1624299100000|2021-06-21 18:11:40|481.61|477.61|481.64|477.64|481.67|477.67|481.61|477.61|17
1624299110000|2021-06-21 18:11:50|481.61|477.61|482.09|478.09|482.09|478.09|481.56|477.56|26
1624299120000|2021-06-21 18:12:00|482.1|478.1|482.23|478.23|482.26|478.26|482.1|478.1|25
1624299130000|2021-06-21 18:12:10|482.24|478.24|482.69|478.69|482.84|478.84|482.24|478.24|29
1624299140000|2021-06-21 18:12:20|482.77|478.77|482.7|478.7|482.78|478.78|482.61|478.61|24
1624299150000|2021-06-21 18:12:30|482.71|478.71|483.29|479.29|483.29|479.29|482.7|478.7|23
1624299160000|2021-06-21 18:12:40|483.36|479.36|483.5|479.5|483.7|479.7|483.36|479.36|27
1624299170000|2021-06-21 18:12:50|483.48|479.48|483.98|479.98|484.09|480.09|483.44|479.44|32
1624299180000|2021-06-21 18:13:00|483.99|479.99|484.76|480.76|484.87|480.87|483.9|479.9|34
1624299190000|2021-06-21 18:13:10|484.77|480.77|485.15|481.15|485.18|481.18|484.74|480.74|37
1624299200000|2021-06-21 18:13:20|485.1|481.1|485.37|481.37|485.52|481.52|485.1|481.1|36
1624299210000|2021-06-21 18:13:30|485.36|481.36|485.25|481.25|485.47|481.47|485.15|481.15|32
1624299220000|2021-06-21 18:13:40|485.24|481.24|484.84|480.84|485.24|481.24|484.84|480.84|29
1624299230000|2021-06-21 18:13:50|484.86|480.86|484.89|480.89|485|481|484.72|480.72|24
1624299240000|2021-06-21 18:14:00|484.88|480.88|484.95|480.95|484.95|480.95|484.81|480.81|18
1624299250000|2021-06-21 18:14:10|484.99|480.99|484.95|480.95|485.07|481.07|484.91|480.91|19
1624299260000|2021-06-21 18:14:20|484.91|480.91|484.97|480.97|485|481|484.91|480.91|14
1624299270000|2021-06-21 18:14:30|484.96|480.96|484.69|480.69|484.96|480.96|484.52|480.52|29
1624299280000|2021-06-21 18:14:40|484.65|480.65|484.57|480.57|484.72|480.72|484.55|480.55|31
1624299290000|2021-06-21 18:14:50|484.54|480.54|483.98|479.98|484.54|480.54|483.98|479.98|34
1624299300000|2021-06-21 18:15:00|483.97|479.97|484.38|480.38|484.46|480.46|483.93|479.93|28
1624299310000|2021-06-21 18:15:10|484.37|480.37|484.75|480.75|484.87|480.87|484.36|480.36|37
1624299320000|2021-06-21 18:15:20|484.7|480.7|484.73|480.73|484.89|480.89|484.67|480.67|28
1624299330000|2021-06-21 18:15:30|484.69|480.69|484.86|480.86|484.9|480.9|484.69|480.69|16
1624299340000|2021-06-21 18:15:40|484.85|480.85|484.72|480.72|484.87|480.87|484.67|480.67|22
1624299350000|2021-06-21 18:15:50|484.73|480.73|484.78|480.78|484.8|480.8|484.71|480.71|23
1624299360000|2021-06-21 18:16:00|484.77|480.77|484.81|480.81|484.84|480.84|484.71|480.71|18
1624299370000|2021-06-21 18:16:10|484.79|480.79|485.07|481.07|485.07|481.07|484.69|480.69|14
1624299380000|2021-06-21 18:16:20|485.1|481.1|485.01|481.01|485.12|481.12|485.01|481.01|22
1624299390000|2021-06-21 18:16:30|485.02|481.02|485.03|481.03|485.1|481.1|485.02|481.02|14
1624299400000|2021-06-21 18:16:40|485|481|484.95|480.95|485.01|481.01|484.67|480.67|29
1624299410000|2021-06-21 18:16:50|484.97|480.97|485.02|481.02|485.02|481.02|484.87|480.87|23
1624299420000|2021-06-21 18:17:00|484.98|480.98|485.17|481.17|485.17|481.17|484.9|480.9|29
1624299430000|2021-06-21 18:17:10|485.18|481.18|485.32|481.32|485.38|481.38|485.18|481.18|28
1624299440000|2021-06-21 18:17:20|485.29|481.29|485.24|481.24|485.32|481.32|485.22|481.22|15
1624299450000|2021-06-21 18:17:30|485.19|481.19|485.23|481.23|485.31|481.31|485.19|481.19|24
1624299460000|2021-06-21 18:17:40|485.3|481.3|485.37|481.37|485.37|481.37|485.28|481.28|22
1624299470000|2021-06-21 18:17:50|485.38|481.38|485.25|481.25|485.39|481.39|485.08|481.08|28
1624299480000|2021-06-21 18:18:00|485.26|481.26|485.27|481.27|485.28|481.28|485.25|481.25|13
1624299490000|2021-06-21 18:18:10|485.29|481.29|485.14|481.14|485.29|481.29|485.14|481.14|18
1624299500000|2021-06-21 18:18:20|485.13|481.13|485.34|481.34|485.4|481.4|485.13|481.13|17
1624299510000|2021-06-21 18:18:30|485.29|481.29|485.6|481.6|485.6|481.6|485.25|481.25|25
1624299520000|2021-06-21 18:18:40|485.61|481.61|485.7|481.7|485.78|481.78|485.51|481.51|25
1624299530000|2021-06-21 18:18:50|485.69|481.69|485.78|481.78|485.79|481.79|485.69|481.69|20
1624299540000|2021-06-21 18:19:00|485.79|481.79|485.76|481.76|485.83|481.83|485.75|481.75|17
1624299550000|2021-06-21 18:19:10|485.8|481.8|485.63|481.63|485.8|481.8|485.56|481.56|18
1624299560000|2021-06-21 18:19:20|485.65|481.65|485.9|481.9|485.9|481.9|485.65|481.65|16
1624299570000|2021-06-21 18:19:30|485.88|481.88|486.28|482.28|486.37|482.37|485.78|481.78|31
1624299580000|2021-06-21 18:19:40|486.29|482.29|486.28|482.28|486.32|482.32|486.26|482.26|17
1624299590000|2021-06-21 18:19:50|486.27|482.27|485.99|481.99|486.29|482.29|485.95|481.95|29
1624299600000|2021-06-21 18:20:00|486.12|482.12|485.79|481.79|486.18|482.18|485.77|481.77|28
1624299610000|2021-06-21 18:20:10|485.8|481.8|485.77|481.77|485.82|481.82|485.72|481.72|23
1624299620000|2021-06-21 18:20:20|485.79|481.79|485.5|481.5|485.79|481.79|485.49|481.49|23
1624299630000|2021-06-21 18:20:30|485.49|481.49|485.48|481.48|485.56|481.56|485.46|481.46|25
1624299640000|2021-06-21 18:20:40|485.57|481.57|485.79|481.79|485.8|481.8|485.49|481.49|21
1624299650000|2021-06-21 18:20:50|485.8|481.8|485.78|481.78|485.81|481.81|485.75|481.75|13
1624299660000|2021-06-21 18:21:00|485.77|481.77|485.71|481.71|485.77|481.77|485.67|481.67|14
1624299670000|2021-06-21 18:21:10|485.7|481.7|485.79|481.79|485.84|481.84|485.7|481.7|19
1624299680000|2021-06-21 18:21:20|485.81|481.81|485.78|481.78|485.82|481.82|485.78|481.78|8
1624299690000|2021-06-21 18:21:30|485.8|481.8|485.72|481.72|485.8|481.8|485.72|481.72|12
1624299700000|2021-06-21 18:21:40|485.73|481.73|485.8|481.8|485.82|481.82|485.71|481.71|12
1624299710000|2021-06-21 18:21:50|485.79|481.79|485.61|481.61|485.79|481.79|485.61|481.61|13
1624299720000|2021-06-21 18:22:00|485.6|481.6|485.52|481.52|485.6|481.6|485.51|481.51|11
1624299730000|2021-06-21 18:22:10|485.53|481.53|485.52|481.52|485.53|481.53|485.51|481.51|3
1624299740000|2021-06-21 18:22:20|485.53|481.53|485.17|481.17|485.54|481.54|485.14|481.14|14
1624299750000|2021-06-21 18:22:30|485.19|481.19|484.99|480.99|485.19|481.19|484.92|480.92|18
1624299760000|2021-06-21 18:22:40|485|481|484.84|480.84|485.01|481.01|484.84|480.84|13
1624299770000|2021-06-21 18:22:50|484.85|480.85|484.74|480.74|484.85|480.85|484.74|480.74|15
1624299780000|2021-06-21 18:23:00|484.72|480.72|484.58|480.58|484.75|480.75|484.58|480.58|7
1624299790000|2021-06-21 18:23:10|484.6|480.6|484.59|480.59|484.6|480.6|484.58|480.58|6
1624299800000|2021-06-21 18:23:20|484.6|480.6|484.57|480.57|484.61|480.61|484.56|480.56|8
1624299810000|2021-06-21 18:23:30|484.5|480.5|484.3|480.3|484.5|480.5|484.3|480.3|13
1624299820000|2021-06-21 18:23:40|484.28|480.28|484.37|480.37|484.39|480.39|484.28|480.28|20
1624299830000|2021-06-21 18:23:50|484.38|480.38|484.37|480.37|484.4|480.4|484.32|480.32|17
1624299840000|2021-06-21 18:24:00|484.38|480.38|484.21|480.21|484.38|480.38|484.21|480.21|15
1624299850000|2021-06-21 18:24:10|484.11|480.11|483.68|479.68|484.11|480.11|483.63|479.63|24
1624299860000|2021-06-21 18:24:20|483.67|479.67|483.44|479.44|483.67|479.67|483.42|479.42|26
1624299870000|2021-06-21 18:24:30|483.4|479.4|483.24|479.24|483.42|479.42|483.24|479.24|26
1624299880000|2021-06-21 18:24:40|483.31|479.31|483.34|479.34|483.36|479.36|483.25|479.25|15
1624299890000|2021-06-21 18:24:50|483.31|479.31|483.29|479.29|483.36|479.36|483.27|479.27|22
1624299900000|2021-06-21 18:25:00|483.27|479.27|483.3|479.3|483.3|479.3|483.17|479.17|14
1624299910000|2021-06-21 18:25:10|483.29|479.29|483.25|479.25|483.31|479.31|483.22|479.22|14
1624299920000|2021-06-21 18:25:20|483.28|479.28|483.25|479.25|483.28|479.28|483.25|479.25|7
1624299930000|2021-06-21 18:25:30|483.23|479.23|483.03|479.03|483.23|479.23|483.03|479.03|13
1624299940000|2021-06-21 18:25:40|483.02|479.02|482.59|478.59|483.02|479.02|482.59|478.59|23
1624299950000|2021-06-21 18:25:50|482.58|478.58|482.42|478.42|482.65|478.65|482.4|478.4|22
1624299960000|2021-06-21 18:26:00|482.46|478.46|482.41|478.41|482.61|478.61|482.41|478.41|27
1624299970000|2021-06-21 18:26:10|482.44|478.44|482.53|478.53|482.72|478.72|482.43|478.43|28
1624299980000|2021-06-21 18:26:20|482.51|478.51|482.73|478.73|482.77|478.77|482.5|478.5|14
1624299990000|2021-06-21 18:26:30|482.74|478.74|482.43|478.43|482.75|478.75|482.43|478.43|19
1624300000000|2021-06-21 18:26:40|482.42|478.42|482.19|478.19|482.42|478.42|482.19|478.19|24
1624300010000|2021-06-21 18:26:50|482.2|478.2|482.83|478.83|482.83|478.83|482.2|478.2|27
1624300020000|2021-06-21 18:27:00|482.78|478.78|482.85|478.85|482.85|478.85|482.64|478.64|22
1624300030000|2021-06-21 18:27:10|482.95|478.95|483.15|479.15|483.16|479.16|482.87|478.87|24
1624300040000|2021-06-21 18:27:20|483.21|479.21|483.9|479.9|483.9|479.9|483.18|479.18|30
1624300050000|2021-06-21 18:27:30|483.93|479.93|484.24|480.24|484.25|480.25|483.84|479.84|29
1624300060000|2021-06-21 18:27:40|484.3|480.3|484.28|480.28|484.31|480.31|484.06|480.06|26
1624300070000|2021-06-21 18:27:50|484.3|480.3|484.26|480.26|484.3|480.3|484.23|480.23|15
1624300080000|2021-06-21 18:28:00|484.25|480.25|484.27|480.27|484.28|480.28|484.22|480.22|15
1624300090000|2021-06-21 18:28:10|484.26|480.26|484.13|480.13|484.28|480.28|484.11|480.11|19
1624300100000|2021-06-21 18:28:20|484.14|480.14|484.09|480.09|484.14|480.14|484.06|480.06|18
1624300110000|2021-06-21 18:28:30|484.07|480.07|483.72|479.72|484.07|480.07|483.61|479.61|21
1624300120000|2021-06-21 18:28:40|483.74|479.74|483.52|479.52|483.74|479.74|483.49|479.49|17
1624300130000|2021-06-21 18:28:50|483.51|479.51|483.51|479.51|483.51|479.51|483.46|479.46|7
1624300140000|2021-06-21 18:29:00|483.5|479.5|483.76|479.76|483.77|479.77|483.5|479.5|18
1624300150000|2021-06-21 18:29:10|483.77|479.77|483.98|479.98|484.01|480.01|483.77|479.77|13
1624300160000|2021-06-21 18:29:20|483.99|479.99|483.75|479.75|483.99|479.99|483.75|479.75|15
1624300170000|2021-06-21 18:29:30|483.76|479.76|483.54|479.54|483.76|479.76|483.52|479.52|20
1624300180000|2021-06-21 18:29:40|483.53|479.53|483.49|479.49|483.53|479.53|483.47|479.47|13
1624300190000|2021-06-21 18:29:50|483.47|479.47|483.5|479.5|483.68|479.68|483.47|479.47|15
1624300200000|2021-06-21 18:30:00|483.51|479.51|483.48|479.48|483.55|479.55|483.48|479.48|21
1624300210000|2021-06-21 18:30:10|483.47|479.47|483.51|479.51|483.51|479.51|483.47|479.47|12
1624300220000|2021-06-21 18:30:20|483.5|479.5|483.91|479.91|483.94|479.94|483.49|479.49|28
1624300230000|2021-06-21 18:30:30|483.9|479.9|483.91|479.91|483.92|479.92|483.88|479.88|13
1624300240000|2021-06-21 18:30:40|483.92|479.92|484.17|480.17|484.17|480.17|483.92|479.92|21
1624300250000|2021-06-21 18:30:50|484.18|480.18|484.47|480.47|484.55|480.55|484.16|480.16|27
1624300260000|2021-06-21 18:31:00|484.5|480.5|485.11|481.11|485.11|481.11|484.48|480.48|25
1624300270000|2021-06-21 18:31:10|485.05|481.05|485.04|481.04|485.13|481.13|484.89|480.89|25
1624300280000|2021-06-21 18:31:20|485.14|481.14|484.75|480.75|485.14|481.14|484.74|480.74|25
1624300290000|2021-06-21 18:31:30|484.79|480.79|484.66|480.66|484.82|480.82|484.66|480.66|20
1624300300000|2021-06-21 18:31:40|484.8|480.8|484.76|480.76|484.84|480.84|484.71|480.71|20
1624300310000|2021-06-21 18:31:50|484.74|480.74|484.68|480.68|484.75|480.75|484.64|480.64|24
1624300320000|2021-06-21 18:32:00|484.67|480.67|484.76|480.76|484.76|480.76|484.63|480.63|16
1624300330000|2021-06-21 18:32:10|484.75|480.75|484.8|480.8|484.89|480.89|484.73|480.73|18
1624300340000|2021-06-21 18:32:20|484.81|480.81|485.1|481.1|485.14|481.14|484.78|480.78|21
1624300350000|2021-06-21 18:32:30|485.09|481.09|485.09|481.09|485.13|481.13|485.06|481.06|17
1624300360000|2021-06-21 18:32:40|485.07|481.07|484.84|480.84|485.1|481.1|484.84|480.84|27
1624300370000|2021-06-21 18:32:50|484.8|480.8|484.76|480.76|484.8|480.8|484.72|480.72|8
1624300380000|2021-06-21 18:33:00|484.75|480.75|484.55|480.55|484.75|480.75|484.43|480.43|20
1624300390000|2021-06-21 18:33:10|484.54|480.54|484.08|480.08|484.54|480.54|483.97|479.97|26
1624300400000|2021-06-21 18:33:20|484.09|480.09|483.71|479.71|484.09|480.09|483.71|479.71|25
1624300410000|2021-06-21 18:33:30|483.72|479.72|483.46|479.46|483.72|479.72|483.45|479.45|24
1624300420000|2021-06-21 18:33:40|483.47|479.47|483.45|479.45|483.52|479.52|483.42|479.42|24
1624300430000|2021-06-21 18:33:50|483.47|479.47|483.38|479.38|483.47|479.47|483.34|479.34|18
1624300440000|2021-06-21 18:34:00|483.41|479.41|483.3|479.3|483.41|479.41|483.3|479.3|17
1624300450000|2021-06-21 18:34:10|483.31|479.31|483.3|479.3|483.37|479.37|483.29|479.29|17
1624300460000|2021-06-21 18:34:20|483.29|479.29|483.29|479.29|483.3|479.3|483.26|479.26|14
1624300470000|2021-06-21 18:34:30|483.28|479.28|483.26|479.26|483.29|479.29|483.26|479.26|18
1624300480000|2021-06-21 18:34:40|483.27|479.27|483.27|479.27|483.28|479.28|483.25|479.25|15
1624300490000|2021-06-21 18:34:50|483.26|479.26|483.27|479.27|483.28|479.28|483.26|479.26|15
1624300500000|2021-06-21 18:35:00|483.26|479.26|483.21|479.21|483.27|479.27|483.2|479.2|8
1624300510000|2021-06-21 18:35:10|483.24|479.24|483.84|479.84|483.84|479.84|483.24|479.24|22
1624300520000|2021-06-21 18:35:20|483.87|479.87|483.96|479.96|483.97|479.97|483.83|479.83|8
1624300530000|2021-06-21 18:35:30|483.97|479.97|484.38|480.38|484.38|480.38|483.96|479.96|27
1624300540000|2021-06-21 18:35:40|484.37|480.37|484.47|480.47|484.5|480.5|484.37|480.37|29
1624300550000|2021-06-21 18:35:50|484.53|480.53|484.58|480.58|484.6|480.6|484.48|480.48|20
1624300560000|2021-06-21 18:36:00|484.57|480.57|484.53|480.53|484.57|480.57|484.52|480.52|15
1624300570000|2021-06-21 18:36:10|484.52|480.52|484.47|480.47|484.53|480.53|484.4|480.4|14
1624300580000|2021-06-21 18:36:20|484.44|480.44|484.81|480.81|484.81|480.81|484.44|480.44|20
1624300590000|2021-06-21 18:36:30|484.6|480.6|484.65|480.65|484.81|480.81|484.6|480.6|19
1624300600000|2021-06-21 18:36:40|484.6|480.6|484.54|480.54|484.6|480.6|484.42|480.42|22
1624300610000|2021-06-21 18:36:50|484.55|480.55|484.6|480.6|484.65|480.65|484.55|480.55|18
1624300620000|2021-06-21 18:37:00|484.62|480.62|484.73|480.73|484.81|480.81|484.62|480.62|14
1624300630000|2021-06-21 18:37:10|484.74|480.74|484.8|480.8|484.8|480.8|484.74|480.74|10
1624300640000|2021-06-21 18:37:20|484.78|480.78|484.79|480.79|484.79|480.79|484.76|480.76|3
1624300650000|2021-06-21 18:37:30|484.8|480.8|484.9|480.9|484.9|480.9|484.8|480.8|7
1624300660000|2021-06-21 18:37:40|484.91|480.91|485|481|485|481|484.88|480.88|13
1624300670000|2021-06-21 18:37:50|484.99|480.99|485.24|481.24|485.27|481.27|484.99|480.99|21
1624300680000|2021-06-21 18:38:00|485.21|481.21|485.21|481.21|485.3|481.3|485.19|481.19|22
1624300690000|2021-06-21 18:38:10|485.19|481.19|485.28|481.28|485.29|481.29|485.18|481.18|7
1624300700000|2021-06-21 18:38:20|485.21|481.21|485.34|481.34|485.34|481.34|485.19|481.19|32
1624300710000|2021-06-21 18:38:30|485.28|481.28|485.46|481.46|485.48|481.48|485.27|481.27|26
1624300720000|2021-06-21 18:38:40|485.45|481.45|485.77|481.77|485.77|481.77|485.44|481.44|24
1624300730000|2021-06-21 18:38:50|485.76|481.76|485.76|481.76|485.79|481.79|485.7|481.7|9
1624300740000|2021-06-21 18:39:00|485.78|481.78|485.75|481.75|485.96|481.96|485.69|481.69|30
1624300750000|2021-06-21 18:39:10|485.78|481.78|485.46|481.46|485.78|481.78|485.37|481.37|34
1624300760000|2021-06-21 18:39:20|485.47|481.47|485.94|481.94|485.94|481.94|485.47|481.47|32
1624300770000|2021-06-21 18:39:30|485.97|481.97|485.97|481.97|485.98|481.98|485.95|481.95|6
1624300780000|2021-06-21 18:39:40|485.95|481.95|486.1|482.1|486.1|482.1|485.94|481.94|18
1624300790000|2021-06-21 18:39:50|486.11|482.11|486.54|482.54|486.55|482.55|486.08|482.08|17
1624300800000|2021-06-21 18:40:00|486.55|482.55|486.53|482.53|486.55|482.55|486.5|482.5|14
1624300810000|2021-06-21 18:40:10|486.35|482.35|487.41|483.41|487.43|483.43|486.35|482.35|23
1624300820000|2021-06-21 18:40:20|487.48|483.48|487.49|483.49|487.57|483.57|487.45|483.45|32
1624300830000|2021-06-21 18:40:30|487.48|483.48|487.51|483.51|487.52|483.52|487.47|483.47|28
1624300840000|2021-06-21 18:40:40|487.44|483.44|487.68|483.68|487.71|483.71|487.43|483.43|24
1624300850000|2021-06-21 18:40:50|487.66|483.66|487.72|483.72|487.72|483.72|487.62|483.62|15
1624300860000|2021-06-21 18:41:00|487.62|483.62|488.39|484.39|488.44|484.44|487.62|483.62|34
1624300870000|2021-06-21 18:41:10|488.33|484.33|487.46|483.46|488.33|484.33|487.46|483.46|32
1624300880000|2021-06-21 18:41:20|487.51|483.51|487.56|483.56|487.58|483.58|487.34|483.34|31
1624300890000|2021-06-21 18:41:30|487.57|483.57|487.7|483.7|487.76|483.76|487.52|483.52|26
1624300900000|2021-06-21 18:41:40|487.69|483.69|487.67|483.67|487.8|483.8|487.6|483.6|19
1624300910000|2021-06-21 18:41:50|487.68|483.68|488.01|484.01|488.01|484.01|487.66|483.66|25
1624300920000|2021-06-21 18:42:00|488|484|487.81|483.81|488.01|484.01|487.81|483.81|22
1624300930000|2021-06-21 18:42:10|487.84|483.84|487.93|483.93|487.97|483.97|487.79|483.79|18
1624300940000|2021-06-21 18:42:20|487.98|483.98|487.87|483.87|488.12|484.12|487.73|483.73|24
1624300950000|2021-06-21 18:42:30|487.91|483.91|488.13|484.13|488.24|484.24|487.91|483.91|21
1624300960000|2021-06-21 18:42:40|488.14|484.14|488.55|484.55|488.55|484.55|488.12|484.12|28
1624300970000|2021-06-21 18:42:50|488.6|484.6|488.53|484.53|488.64|484.64|488.53|484.53|30
1624300980000|2021-06-21 18:43:00|488.59|484.59|488.38|484.38|488.59|484.59|488.38|484.38|26
1624300990000|2021-06-21 18:43:10|488.43|484.43|488.57|484.57|488.58|484.58|488.43|484.43|34
1624301000000|2021-06-21 18:43:20|488.58|484.58|488.56|484.56|488.65|484.65|488.55|484.55|33
1624301010000|2021-06-21 18:43:30|488.57|484.57|488.49|484.49|488.59|484.59|488.39|484.39|28
1624301020000|2021-06-21 18:43:40|488.5|484.5|488.58|484.58|488.58|484.58|488.39|484.39|25
1624301030000|2021-06-21 18:43:50|488.6|484.6|489.04|485.04|489.11|485.11|488.6|484.6|27
1624301040000|2021-06-21 18:44:00|489.1|485.1|489.05|485.05|489.12|485.12|488.99|484.99|29
1624301050000|2021-06-21 18:44:10|489.1|485.1|488.96|484.96|489.12|485.12|488.87|484.87|28
1624301060000|2021-06-21 18:44:20|488.92|484.92|488.64|484.64|488.92|484.92|488.57|484.57|30
1624301070000|2021-06-21 18:44:30|488.7|484.7|488.95|484.95|489.05|485.05|488.66|484.66|26
1624301080000|2021-06-21 18:44:40|488.94|484.94|488.96|484.96|489.06|485.06|488.92|484.92|29
1624301090000|2021-06-21 18:44:50|489.02|485.02|489.09|485.09|489.09|485.09|488.9|484.9|30
1624301100000|2021-06-21 18:45:00|489.19|485.19|489.47|485.47|489.49|485.49|489.03|485.03|33
1624301110000|2021-06-21 18:45:10|489.48|485.48|489.27|485.27|489.58|485.58|489.27|485.27|28
1624301120000|2021-06-21 18:45:20|489.22|485.22|488.83|484.83|489.22|485.22|488.8|484.8|32
1624301130000|2021-06-21 18:45:30|488.86|484.86|488.77|484.77|488.86|484.86|488.6|484.6|30
1624301140000|2021-06-21 18:45:40|488.78|484.78|488.85|484.85|488.88|484.88|488.73|484.73|25
1624301150000|2021-06-21 18:45:50|488.87|484.87|488.9|484.9|488.94|484.94|488.86|484.86|17
1624301160000|2021-06-21 18:46:00|488.93|484.93|489.48|485.48|489.48|485.48|488.93|484.93|23
1624301170000|2021-06-21 18:46:10|489.47|485.47|489.42|485.42|489.47|485.47|489.42|485.42|26
1624301180000|2021-06-21 18:46:20|489.43|485.43|489.54|485.54|489.54|485.54|489.31|485.31|29
1624301190000|2021-06-21 18:46:30|489.55|485.55|489.8|485.8|489.92|485.92|489.55|485.55|26
1624301200000|2021-06-21 18:46:40|489.67|485.67|489.86|485.86|489.86|485.86|489.49|485.49|24
1624301210000|2021-06-21 18:46:50|489.83|485.83|489.37|485.37|489.85|485.85|489.32|485.32|23
1624301220000|2021-06-21 18:47:00|489.42|485.42|488.65|484.65|489.42|485.42|488.65|484.65|30
1624301230000|2021-06-21 18:47:10|488.72|484.72|488.61|484.61|488.72|484.72|488.52|484.52|24
1624301240000|2021-06-21 18:47:20|488.62|484.62|488.59|484.59|488.62|484.62|488.57|484.57|15
1624301250000|2021-06-21 18:47:30|488.6|484.6|488.84|484.84|488.84|484.84|488.56|484.56|29
1624301260000|2021-06-21 18:47:40|488.85|484.85|488.74|484.74|488.87|484.87|488.72|484.72|22
1624301270000|2021-06-21 18:47:50|488.73|484.73|488.71|484.71|488.82|484.82|488.7|484.7|12
1624301280000|2021-06-21 18:48:00|488.73|484.73|488.71|484.71|488.73|484.73|488.7|484.7|10
1624301290000|2021-06-21 18:48:10|488.7|484.7|488.71|484.71|488.72|484.72|488.7|484.7|10
1624301300000|2021-06-21 18:48:20|488.72|484.72|488.58|484.58|488.72|484.72|488.57|484.57|13
1624301310000|2021-06-21 18:48:30|488.57|484.57|488.59|484.59|488.59|484.59|488.56|484.56|11
1624301320000|2021-06-21 18:48:40|488.61|484.61|488.61|484.61|488.69|484.69|488.6|484.6|22
1624301330000|2021-06-21 18:48:50|488.6|484.6|488.6|484.6|488.62|484.62|488.58|484.58|12
1624301340000|2021-06-21 18:49:00|488.53|484.53|488.52|484.52|488.55|484.55|488.52|484.52|7
1624301350000|2021-06-21 18:49:10|488.51|484.51|488.54|484.54|488.55|484.55|488.51|484.51|13
1624301360000|2021-06-21 18:49:20|488.55|484.55|488.58|484.58|488.61|484.61|488.55|484.55|18
1624301370000|2021-06-21 18:49:30|488.59|484.59|488.61|484.61|488.61|484.61|488.58|484.58|7
1624301380000|2021-06-21 18:49:40|488.62|484.62|488.69|484.69|488.69|484.69|488.62|484.62|13
1624301390000|2021-06-21 18:49:50|488.71|484.71|488.69|484.69|488.72|484.72|488.68|484.68|6
1624301400000|2021-06-21 18:50:00|488.7|484.7|489.36|485.36|489.42|485.42|488.69|484.69|25
1624301410000|2021-06-21 18:50:10|489.33|485.33|488.97|484.97|489.35|485.35|488.95|484.95|14
1624301420000|2021-06-21 18:50:20|488.99|484.99|488.96|484.96|488.99|484.99|488.89|484.89|17
1624301430000|2021-06-21 18:50:30|488.98|484.98|489.02|485.02|489.02|485.02|488.97|484.97|7
1624301440000|2021-06-21 18:50:40|489.01|485.01|489.18|485.18|489.21|485.21|488.98|484.98|27
1624301450000|2021-06-21 18:50:50|489.19|485.19|489|485|489.19|485.19|488.96|484.96|18
1624301460000|2021-06-21 18:51:00|489.01|485.01|488.89|484.89|489.01|485.01|488.87|484.87|10
1624301470000|2021-06-21 18:51:10|488.9|484.9|488.62|484.62|488.9|484.9|488.62|484.62|16
1624301480000|2021-06-21 18:51:20|488.6|484.6|488.65|484.65|488.65|484.65|488.58|484.58|9
1624301490000|2021-06-21 18:51:30|488.66|484.66|488.33|484.33|488.67|484.67|488.25|484.25|16
1624301500000|2021-06-21 18:51:40|488.31|484.31|488.6|484.6|488.6|484.6|488.31|484.31|18
1624301510000|2021-06-21 18:51:50|488.59|484.59|488.44|484.44|488.59|484.59|488.38|484.38|21
1624301520000|2021-06-21 18:52:00|488.47|484.47|488.6|484.6|488.6|484.6|488.47|484.47|6
1624301530000|2021-06-21 18:52:10|488.59|484.59|488.89|484.89|488.89|484.89|488.58|484.58|16
1624301540000|2021-06-21 18:52:20|488.91|484.91|489.36|485.36|489.36|485.36|488.85|484.85|14
1624301550000|2021-06-21 18:52:30|489.44|485.44|489.56|485.56|489.8|485.8|489.38|485.38|24
1624301560000|2021-06-21 18:52:40|489.55|485.55|489.66|485.66|489.67|485.67|489.52|485.52|19
1624301570000|2021-06-21 18:52:50|489.67|485.67|489.59|485.59|489.73|485.73|489.58|485.58|13
1624301580000|2021-06-21 18:53:00|489.58|485.58|489.35|485.35|489.59|485.59|489.33|485.33|22
1624301590000|2021-06-21 18:53:10|489.34|485.34|489.33|485.33|489.5|485.5|489.31|485.31|21
1624301600000|2021-06-21 18:53:20|489.34|485.34|489.3|485.3|489.34|485.34|489.3|485.3|7
1624301610000|2021-06-21 18:53:30|489.26|485.26|489.12|485.12|489.26|485.26|489.07|485.07|24
1624301620000|2021-06-21 18:53:40|489.08|485.08|489.06|485.06|489.13|485.13|489.05|485.05|25
1624301630000|2021-06-21 18:53:50|489.08|485.08|489.21|485.21|489.29|485.29|489.05|485.05|21
1624301640000|2021-06-21 18:54:00|489.23|485.23|489.3|485.3|489.31|485.31|489.23|485.23|6
1624301650000|2021-06-21 18:54:10|489.34|485.34|489.75|485.75|489.8|485.8|489.32|485.32|11
1624301660000|2021-06-21 18:54:20|489.73|485.73|490.1|486.1|490.1|486.1|489.7|485.7|20
1624301670000|2021-06-21 18:54:30|490.11|486.11|490.8|486.8|490.8|486.8|490.09|486.09|24
1624301680000|2021-06-21 18:54:40|490.69|486.69|490.35|486.35|490.94|486.94|490.34|486.34|29
1624301690000|2021-06-21 18:54:50|490.27|486.27|490.37|486.37|490.48|486.48|490.24|486.24|25
1624301700000|2021-06-21 18:55:00|490.32|486.32|490.37|486.37|490.49|486.49|490.23|486.23|24
1624301710000|2021-06-21 18:55:10|490.36|486.36|490.33|486.33|490.66|486.66|490.33|486.33|31
1624301720000|2021-06-21 18:55:20|490.61|486.61|490.27|486.27|490.96|486.96|490.27|486.27|30
1624301730000|2021-06-21 18:55:30|490.24|486.24|489.94|485.94|490.26|486.26|489.93|485.93|24
1624301740000|2021-06-21 18:55:40|489.93|485.93|489.56|485.56|489.95|485.95|489.51|485.51|27
1624301750000|2021-06-21 18:55:50|489.55|485.55|489.75|485.75|489.83|485.83|489.53|485.53|21
1624301760000|2021-06-21 18:56:00|489.82|485.82|490.06|486.06|490.06|486.06|489.7|485.7|27
1624301770000|2021-06-21 18:56:10|490.02|486.02|490.32|486.32|490.37|486.37|489.87|485.87|28
1624301780000|2021-06-21 18:56:20|490.4|486.4|490.76|486.76|490.83|486.83|490.18|486.18|34
1624301790000|2021-06-21 18:56:30|490.69|486.69|490.51|486.51|490.78|486.78|490.51|486.51|28
1624301800000|2021-06-21 18:56:40|490.5|486.5|490.58|486.58|490.58|486.58|490.31|486.31|26
1624301810000|2021-06-21 18:56:50|490.6|486.6|490.24|486.24|490.67|486.67|490.22|486.22|26
1624301820000|2021-06-21 18:57:00|490.23|486.23|489.85|485.85|490.23|486.23|489.85|485.85|22
1624301830000|2021-06-21 18:57:10|489.9|485.9|489.72|485.72|489.92|485.92|489.72|485.72|19
1624301840000|2021-06-21 18:57:20|489.84|485.84|489.73|485.73|489.84|485.84|489.62|485.62|24
1624301850000|2021-06-21 18:57:30|489.72|485.72|489.64|485.64|489.88|485.88|489.64|485.64|26
1624301860000|2021-06-21 18:57:40|489.65|485.65|489.77|485.77|489.78|485.78|489.58|485.58|28
1624301870000|2021-06-21 18:57:50|489.76|485.76|489.97|485.97|489.97|485.97|489.61|485.61|26
1624301880000|2021-06-21 18:58:00|490.01|486.01|490|486|490.07|486.07|489.95|485.95|27
1624301890000|2021-06-21 18:58:10|489.98|485.98|489.66|485.66|489.98|485.98|489.66|485.66|21
1624301900000|2021-06-21 18:58:20|489.63|485.63|489.55|485.55|489.63|485.63|489.55|485.55|8
1624301910000|2021-06-21 18:58:30|489.54|485.54|489.75|485.75|489.75|485.75|489.52|485.52|17
1624301920000|2021-06-21 18:58:40|489.78|485.78|490|486|490|486|489.78|485.78|18
1624301930000|2021-06-21 18:58:50|490.04|486.04|490.04|486.04|490.04|486.04|490.04|486.04|1
1624301940000|2021-06-21 18:59:00|490.05|486.05|490.26|486.26|490.26|486.26|490.05|486.05|9
1624301950000|2021-06-21 18:59:10|490.2|486.2|490.19|486.19|490.29|486.29|490.16|486.16|18
1624301960000|2021-06-21 18:59:20|490.18|486.18|490.22|486.22|490.22|486.22|490.14|486.14|11
1624301970000|2021-06-21 18:59:30|490.24|486.24|490.25|486.25|490.26|486.26|490.2|486.2|12
1624301980000|2021-06-21 18:59:40|490.26|486.26|490.26|486.26|490.26|486.26|490.2|486.2|4
1624302000000|2021-06-21 19:00:00|490.24|486.24|490.35|486.35|490.44|486.44|490.24|486.24|15
1624302010000|2021-06-21 19:00:10|490.36|486.36|490.81|486.81|490.93|486.93|490.36|486.36|32
1624302020000|2021-06-21 19:00:20|490.83|486.83|490.54|486.54|490.85|486.85|490.48|486.48|19
1624302030000|2021-06-21 19:00:30|490.55|486.55|490.42|486.42|490.61|486.61|490.41|486.41|25
1624302040000|2021-06-21 19:00:40|490.4|486.4|490.11|486.11|490.4|486.4|490.11|486.11|26
1624302050000|2021-06-21 19:00:50|490.08|486.08|489.79|485.79|490.12|486.12|489.69|485.69|25
1624302060000|2021-06-21 19:01:00|489.78|485.78|489.78|485.78|489.88|485.88|489.74|485.74|26
1624302070000|2021-06-21 19:01:10|489.81|485.81|489.67|485.67|489.95|485.95|489.66|485.66|22
1624302080000|2021-06-21 19:01:20|489.69|485.69|489.61|485.61|489.7|485.7|489.6|485.6|16
1624302090000|2021-06-21 19:01:30|489.62|485.62|489.59|485.59|489.65|485.65|489.59|485.59|21
1624302100000|2021-06-21 19:01:40|489.6|485.6|489.62|485.62|489.76|485.76|489.6|485.6|27
1624302110000|2021-06-21 19:01:50|489.59|485.59|489.48|485.48|489.59|485.59|489.46|485.46|28
1624302120000|2021-06-21 19:02:00|489.44|485.44|489.38|485.38|489.45|485.45|489.36|485.36|20
1624302130000|2021-06-21 19:02:10|489.36|485.36|488.88|484.88|489.38|485.38|488.88|484.88|17
1624302140000|2021-06-21 19:02:20|488.9|484.9|488.68|484.68|488.95|484.95|488.67|484.67|26
1624302150000|2021-06-21 19:02:30|488.71|484.71|488.82|484.82|488.82|484.82|488.7|484.7|18
1624302160000|2021-06-21 19:02:40|488.79|484.79|488.38|484.38|488.82|484.82|488.38|484.38|22
1624302170000|2021-06-21 19:02:50|488.4|484.4|488.26|484.26|488.44|484.44|488.24|484.24|25
1624302180000|2021-06-21 19:03:00|488.25|484.25|488.06|484.06|488.25|484.25|487.97|483.97|22
1624302190000|2021-06-21 19:03:10|488.07|484.07|487.94|483.94|488.07|484.07|487.64|483.64|28
1624302200000|2021-06-21 19:03:20|487.95|483.95|487.8|483.8|488.01|484.01|487.8|483.8|24
1624302210000|2021-06-21 19:03:30|487.79|483.79|487.69|483.69|487.79|483.79|487.66|483.66|22
1624302220000|2021-06-21 19:03:40|487.7|483.7|487.68|483.68|487.76|483.76|487.57|483.57|24
1624302230000|2021-06-21 19:03:50|487.67|483.67|487.75|483.75|487.75|483.75|487.63|483.63|9
1624302240000|2021-06-21 19:04:00|487.74|483.74|487.98|483.98|487.99|483.99|487.74|483.74|23
1624302250000|2021-06-21 19:04:10|487.97|483.97|487.67|483.67|487.98|483.98|487.65|483.65|25
1624302260000|2021-06-21 19:04:20|487.62|483.62|487.4|483.4|487.62|483.62|487.4|483.4|16
1624302270000|2021-06-21 19:04:30|487.39|483.39|487.63|483.63|487.71|483.71|487.39|483.39|22
1624302280000|2021-06-21 19:04:40|487.64|483.64|487.4|483.4|487.64|483.64|487.35|483.35|31
1624302290000|2021-06-21 19:04:50|487.39|483.39|487.04|483.04|487.42|483.42|487.03|483.03|22
1624302300000|2021-06-21 19:05:00|487.05|483.05|486.94|482.94|487.14|483.14|486.94|482.94|21
1624302310000|2021-06-21 19:05:10|486.95|482.95|486.96|482.96|487.02|483.02|486.94|482.94|20
1624302320000|2021-06-21 19:05:20|486.97|482.97|486.79|482.79|486.98|482.98|486.68|482.68|23
1624302330000|2021-06-21 19:05:30|486.77|482.77|486.78|482.78|486.81|482.81|486.77|482.77|11
1624302340000|2021-06-21 19:05:40|486.79|482.79|486.79|482.79|486.8|482.8|486.79|482.79|3
1624302350000|2021-06-21 19:05:50|486.78|482.78|486.77|482.77|486.78|482.78|486.73|482.73|13
1624302360000|2021-06-21 19:06:00|486.78|482.78|486.97|482.97|486.98|482.98|486.67|482.67|20
1624302370000|2021-06-21 19:06:10|486.91|482.91|487.15|483.15|487.15|483.15|486.91|482.91|22
1624302380000|2021-06-21 19:06:20|487.14|483.14|487.13|483.13|487.38|483.38|487.12|483.12|27
1624302390000|2021-06-21 19:06:30|487.14|483.14|487.09|483.09|487.14|483.14|487.02|483.02|12
1624302400000|2021-06-21 19:06:40|487|483|486.99|482.99|487|483|486.84|482.84|20
1624302410000|2021-06-21 19:06:50|487|483|486.86|482.86|487|483|486.81|482.81|23
1624302420000|2021-06-21 19:07:00|486.93|482.93|486.77|482.77|486.95|482.95|486.76|482.76|24
1624302430000|2021-06-21 19:07:10|486.78|482.78|486.78|482.78|487.1|483.1|486.75|482.75|30
1624302440000|2021-06-21 19:07:20|486.82|482.82|486.52|482.52|486.82|482.82|486.35|482.35|29
1624302450000|2021-06-21 19:07:30|486.51|482.51|486.96|482.96|486.96|482.96|486.47|482.47|18
1624302460000|2021-06-21 19:07:40|486.97|482.97|487.12|483.12|487.13|483.13|486.97|482.97|17
1624302470000|2021-06-21 19:07:50|487.05|483.05|486.98|482.98|487.11|483.11|486.78|482.78|18
1624302480000|2021-06-21 19:08:00|486.97|482.97|487.27|483.27|487.35|483.35|486.97|482.97|18
1624302490000|2021-06-21 19:08:10|487.24|483.24|487.23|483.23|487.3|483.3|487.22|483.22|20
1624302500000|2021-06-21 19:08:20|487.24|483.24|487.22|483.22|487.25|483.25|487.17|483.17|19
1624302510000|2021-06-21 19:08:30|487.18|483.18|487.25|483.25|487.53|483.53|487.18|483.18|19
1624302520000|2021-06-21 19:08:40|487.22|483.22|487|483|487.22|483.22|486.98|482.98|22
1624302530000|2021-06-21 19:08:50|487.01|483.01|487.05|483.05|487.09|483.09|487.01|483.01|15
1624302540000|2021-06-21 19:09:00|487.04|483.04|487.11|483.11|487.13|483.13|487.04|483.04|13
1624302550000|2021-06-21 19:09:10|487.13|483.13|487.13|483.13|487.23|483.23|487.04|483.04|20
1624302560000|2021-06-21 19:09:20|487.11|483.11|486.36|482.36|487.13|483.13|486.36|482.36|27
1624302570000|2021-06-21 19:09:30|486.37|482.37|486.35|482.35|486.41|482.41|486.33|482.33|17
1624302580000|2021-06-21 19:09:40|486.36|482.36|486.3|482.3|486.42|482.42|486.3|482.3|11
1624302590000|2021-06-21 19:09:50|486.27|482.27|486.22|482.22|486.27|482.27|486.17|482.17|21
1624302600000|2021-06-21 19:10:00|486.23|482.23|486.5|482.5|486.51|482.51|486.23|482.23|18
1624302610000|2021-06-21 19:10:10|486.54|482.54|486.55|482.55|486.77|482.77|486.49|482.49|17
1624302620000|2021-06-21 19:10:20|486.5|482.5|486.48|482.48|486.65|482.65|486.39|482.39|22
1624302630000|2021-06-21 19:10:30|486.49|482.49|486.49|482.49|486.58|482.58|486.43|482.43|19
1624302640000|2021-06-21 19:10:40|486.73|482.73|486.74|482.74|486.74|482.74|486.68|482.68|8
1624302650000|2021-06-21 19:10:50|486.73|482.73|486.75|482.75|486.76|482.76|486.67|482.67|15
1624302660000|2021-06-21 19:11:00|486.79|482.79|486.95|482.95|486.95|482.95|486.79|482.79|12
1624302670000|2021-06-21 19:11:10|486.93|482.93|487.02|483.02|487.02|483.02|486.92|482.92|15
1624302680000|2021-06-21 19:11:20|487.08|483.08|487.34|483.34|487.37|483.37|487.08|483.08|28
1624302690000|2021-06-21 19:11:30|487.32|483.32|487.07|483.07|487.39|483.39|487.06|483.06|22
1624302700000|2021-06-21 19:11:40|487.08|483.08|487.01|483.01|487.1|483.1|487|483|10
1624302710000|2021-06-21 19:11:50|486.99|482.99|487.26|483.26|487.26|483.26|486.99|482.99|14
1624302720000|2021-06-21 19:12:00|487.25|483.25|487.07|483.07|487.25|483.25|487.05|483.05|24
1624302730000|2021-06-21 19:12:10|487.08|483.08|487.02|483.02|487.09|483.09|487.02|483.02|20
1624302740000|2021-06-21 19:12:20|487.01|483.01|487.07|483.07|487.07|483.07|486.97|482.97|14
1624302750000|2021-06-21 19:12:30|487.06|483.06|487.19|483.19|487.21|483.21|486.96|482.96|28
1624302760000|2021-06-21 19:12:40|487.24|483.24|487.08|483.08|487.25|483.25|487.08|483.08|17
1624302770000|2021-06-21 19:12:50|487.11|483.11|486.99|482.99|487.13|483.13|486.95|482.95|25
1624302780000|2021-06-21 19:13:00|487.01|483.01|486.89|482.89|487.08|483.08|486.89|482.89|15
1624302790000|2021-06-21 19:13:10|486.9|482.9|486.88|482.88|487.02|483.02|486.88|482.88|11
1624302800000|2021-06-21 19:13:20|486.9|482.9|486.95|482.95|487|483|486.9|482.9|10
1624302810000|2021-06-21 19:13:30|486.96|482.96|486.95|482.95|487.17|483.17|486.95|482.95|15
1624302820000|2021-06-21 19:13:40|486.96|482.96|487.15|483.15|487.3|483.3|486.96|482.96|20
1624302830000|2021-06-21 19:13:50|487.13|483.13|487.38|483.38|487.4|483.4|487.12|483.12|21
1624302840000|2021-06-21 19:14:00|487.33|483.33|487.24|483.24|487.34|483.34|487.21|483.21|13
1624302850000|2021-06-21 19:14:10|487.23|483.23|486.97|482.97|487.24|483.24|486.97|482.97|26
1624302860000|2021-06-21 19:14:20|486.96|482.96|486.95|482.95|487.03|483.03|486.94|482.94|9
1624302870000|2021-06-21 19:14:30|486.94|482.94|487.08|483.08|487.15|483.15|486.94|482.94|16
1624302880000|2021-06-21 19:14:40|487.09|483.09|487.4|483.4|487.41|483.41|487.06|483.06|17
1624302890000|2021-06-21 19:14:50|487.33|483.33|487.5|483.5|487.5|483.5|487.31|483.31|15
1624302900000|2021-06-21 19:15:00|487.51|483.51|487.47|483.47|487.53|483.53|487.46|483.46|8
1624302910000|2021-06-21 19:15:10|487.45|483.45|487.5|483.5|487.53|483.53|487.45|483.45|12
1624302920000|2021-06-21 19:15:20|487.51|483.51|487.18|483.18|487.51|483.51|487.17|483.17|25
1624302930000|2021-06-21 19:15:30|487.12|483.12|486.94|482.94|487.12|483.12|486.92|482.92|19
1624302940000|2021-06-21 19:15:40|486.93|482.93|487.16|483.16|487.29|483.29|486.93|482.93|23
1624302950000|2021-06-21 19:15:50|487.12|483.12|487.15|483.15|487.16|483.16|487.08|483.08|13
1624302960000|2021-06-21 19:16:00|487.18|483.18|487.21|483.21|487.22|483.22|487.17|483.17|5
1624302970000|2021-06-21 19:16:10|487.22|483.22|487.03|483.03|487.22|483.22|487.03|483.03|14
1624302980000|2021-06-21 19:16:20|487.04|483.04|487.04|483.04|487.09|483.09|487.03|483.03|23
1624302990000|2021-06-21 19:16:30|487.07|483.07|487.05|483.05|487.07|483.07|487.02|483.02|15
1624303000000|2021-06-21 19:16:40|487|483|486.9|482.9|487.01|483.01|486.89|482.89|21
1624303010000|2021-06-21 19:16:50|486.85|482.85|486.83|482.83|486.91|482.91|486.82|482.82|23
1624303020000|2021-06-21 19:17:00|486.84|482.84|486.8|482.8|486.84|482.84|486.71|482.71|15
1624303030000|2021-06-21 19:17:10|486.57|482.57|486.59|482.59|486.66|482.66|486.53|482.53|20
1624303040000|2021-06-21 19:17:20|486.6|482.6|486.63|482.63|486.82|482.82|486.6|482.6|20
1624303050000|2021-06-21 19:17:30|486.64|482.64|486.57|482.57|486.64|482.64|486.51|482.51|13
1624303060000|2021-06-21 19:17:40|486.55|482.55|486.51|482.51|486.63|482.63|486.47|482.47|18
1624303070000|2021-06-21 19:17:50|486.49|482.49|485.51|481.51|486.49|482.49|485.5|481.5|29
1624303080000|2021-06-21 19:18:00|485.63|481.63|485.67|481.67|486|482|485.63|481.63|30
1624303090000|2021-06-21 19:18:10|485.68|481.68|485.35|481.35|485.69|481.69|485.33|481.33|28
1624303100000|2021-06-21 19:18:20|485.34|481.34|484.84|480.84|485.34|481.34|484.81|480.81|23
1624303110000|2021-06-21 19:18:30|484.8|480.8|484.4|480.4|484.8|480.8|484.22|480.22|25
1624303120000|2021-06-21 19:18:40|484.36|480.36|484.45|480.45|484.45|480.45|484.32|480.32|24
1624303130000|2021-06-21 19:18:50|484.44|480.44|484.42|480.42|484.46|480.46|484.42|480.42|11
1624303140000|2021-06-21 19:19:00|484.4|480.4|484.42|480.42|484.44|480.44|484.33|480.33|19
1624303150000|2021-06-21 19:19:10|484.38|480.38|484.71|480.71|484.74|480.74|484.37|480.37|20
1624303160000|2021-06-21 19:19:20|484.69|480.69|484.27|480.27|484.69|480.69|484.25|480.25|27
1624303170000|2021-06-21 19:19:30|484.26|480.26|483.9|479.9|484.26|480.26|483.5|479.5|26
1624303180000|2021-06-21 19:19:40|483.6|479.6|483.42|479.42|483.6|479.6|483.33|479.33|29
1624303190000|2021-06-21 19:19:50|483.37|479.37|483.37|479.37|483.5|479.5|483.31|479.31|24
1624303200000|2021-06-21 19:20:00|483.38|479.38|483.47|479.47|483.47|479.47|483.38|479.38|11
1624303210000|2021-06-21 19:20:10|483.45|479.45|483.37|479.37|483.46|479.46|483.37|479.37|13
1624303220000|2021-06-21 19:20:20|483.38|479.38|483.31|479.31|483.61|479.61|483.3|479.3|27
1624303230000|2021-06-21 19:20:30|483.29|479.29|483.04|479.04|483.31|479.31|483.03|479.03|23
1624303240000|2021-06-21 19:20:40|483.03|479.03|483.02|479.02|483.04|479.04|482.93|478.93|21
1624303250000|2021-06-21 19:20:50|483.03|479.03|482.83|478.83|483.07|479.07|482.82|478.82|23
1624303260000|2021-06-21 19:21:00|482.82|478.82|482.73|478.73|482.82|478.82|482.73|478.73|20
1624303270000|2021-06-21 19:21:10|482.69|478.69|482.79|478.79|483.17|479.17|482.69|478.69|31
1624303280000|2021-06-21 19:21:20|482.61|478.61|482.33|478.33|482.65|478.65|482.33|478.33|17
1624303290000|2021-06-21 19:21:30|482.34|478.34|482.26|478.26|482.4|478.4|482.22|478.22|27
1624303300000|2021-06-21 19:21:40|482.28|478.28|482.6|478.6|482.7|478.7|482.25|478.25|32
1624303310000|2021-06-21 19:21:50|482.61|478.61|482.82|478.82|482.83|478.83|482.59|478.59|26
1624303320000|2021-06-21 19:22:00|482.83|478.83|483.25|479.25|483.46|479.46|482.83|478.83|29
1624303330000|2021-06-21 19:22:10|483.2|479.2|483.09|479.09|483.23|479.23|483.02|479.02|16
1624303340000|2021-06-21 19:22:20|483.11|479.11|483.17|479.17|483.26|479.26|483.08|479.08|22
1624303350000|2021-06-21 19:22:30|483.12|479.12|482.8|478.8|483.17|479.17|482.77|478.77|29
1624303360000|2021-06-21 19:22:40|482.79|478.79|482.64|478.64|482.82|478.82|482.54|478.54|27
1624303370000|2021-06-21 19:22:50|482.59|478.59|482.63|478.63|482.75|478.75|482.55|478.55|28
1624303380000|2021-06-21 19:23:00|482.6|478.6|482.73|478.73|482.77|478.77|482.45|478.45|25
1624303390000|2021-06-21 19:23:10|482.75|478.75|482.89|478.89|483.04|479.04|482.69|478.69|22
1624303400000|2021-06-21 19:23:20|483|479|482.81|478.81|483.21|479.21|482.79|478.79|28
1624303410000|2021-06-21 19:23:30|482.76|478.76|482.83|478.83|482.86|478.86|482.67|478.67|24
1624303420000|2021-06-21 19:23:40|482.84|478.84|482.76|478.76|482.84|478.84|482.76|478.76|13
1624303430000|2021-06-21 19:23:50|482.75|478.75|482.8|478.8|482.9|478.9|482.72|478.72|14
1624303440000|2021-06-21 19:24:00|482.81|478.81|483.09|479.09|483.15|479.15|482.81|478.81|16
1624303450000|2021-06-21 19:24:10|483.17|479.17|483.04|479.04|483.21|479.21|483.03|479.03|23
1624303460000|2021-06-21 19:24:20|483.03|479.03|482.78|478.78|483.03|479.03|482.78|478.78|21
1624303470000|2021-06-21 19:24:30|482.77|478.77|482.81|478.81|482.95|478.95|482.75|478.75|18
1624303480000|2021-06-21 19:24:40|482.82|478.82|482.77|478.77|482.82|478.82|482.77|478.77|9
1624303490000|2021-06-21 19:24:50|482.76|478.76|482.35|478.35|482.79|478.79|482.35|478.35|23
1624303500000|2021-06-21 19:25:00|482.34|478.34|482.28|478.28|482.34|478.34|482.27|478.27|11
1624303510000|2021-06-21 19:25:10|482.33|478.33|482.93|478.93|482.93|478.93|482.33|478.33|28
1624303520000|2021-06-21 19:25:20|482.92|478.92|483.18|479.18|483.21|479.21|482.92|478.92|24
1624303530000|2021-06-21 19:25:30|483.2|479.2|483.06|479.06|483.2|479.2|482.95|478.95|28
1624303540000|2021-06-21 19:25:40|483.05|479.05|483.38|479.38|483.41|479.41|483.04|479.04|22
1624303550000|2021-06-21 19:25:50|483.37|479.37|483.45|479.45|483.47|479.47|483.26|479.26|20
1624303560000|2021-06-21 19:26:00|483.47|479.47|482.95|478.95|483.47|479.47|482.94|478.94|23
1624303570000|2021-06-21 19:26:10|482.94|478.94|483.02|479.02|483.03|479.03|482.93|478.93|17
1624303580000|2021-06-21 19:26:20|483.03|479.03|482.95|478.95|483.05|479.05|482.93|478.93|19
1624303590000|2021-06-21 19:26:30|482.94|478.94|482.93|478.93|482.97|478.97|482.93|478.93|15
1624303600000|2021-06-21 19:26:40|482.96|478.96|483.22|479.22|483.23|479.23|482.93|478.93|24
1624303610000|2021-06-21 19:26:50|483.23|479.23|483.24|479.24|483.24|479.24|483.19|479.19|21
1624303620000|2021-06-21 19:27:00|483.25|479.25|483.52|479.52|483.52|479.52|483.24|479.24|21
1624303630000|2021-06-21 19:27:10|483.54|479.54|483.7|479.7|483.76|479.76|483.52|479.52|20
1624303640000|2021-06-21 19:27:20|483.71|479.71|483.53|479.53|483.73|479.73|483.53|479.53|14
1624303650000|2021-06-21 19:27:30|483.54|479.54|483.72|479.72|483.74|479.74|483.51|479.51|29
1624303660000|2021-06-21 19:27:40|483.69|479.69|484.19|480.19|484.26|480.26|483.68|479.68|29
1624303670000|2021-06-21 19:27:50|484.23|480.23|484.54|480.54|484.59|480.59|484.16|480.16|30
1624303680000|2021-06-21 19:28:00|484.51|480.51|484.57|480.57|484.59|480.59|484.46|480.46|27
1624303690000|2021-06-21 19:28:10|484.56|480.56|484.47|480.47|484.59|480.59|484.41|480.41|21
1624303700000|2021-06-21 19:28:20|484.46|480.46|484.29|480.29|484.46|480.46|484.15|480.15|18
1624303710000|2021-06-21 19:28:30|484.28|480.28|484.13|480.13|484.28|480.28|484.13|480.13|15
1624303720000|2021-06-21 19:28:40|484.14|480.14|483.84|479.84|484.14|480.14|483.83|479.83|15
1624303730000|2021-06-21 19:28:50|483.94|479.94|483.81|479.81|483.94|479.94|483.77|479.77|20
1624303740000|2021-06-21 19:29:00|483.8|479.8|483.69|479.69|483.8|479.8|483.69|479.69|12
1624303750000|2021-06-21 19:29:10|483.7|479.7|483.6|479.6|483.7|479.7|483.6|479.6|12
1624303760000|2021-06-21 19:29:20|483.56|479.56|482.91|478.91|483.56|479.56|482.83|478.83|33
1624303770000|2021-06-21 19:29:30|482.9|478.9|482.51|478.51|482.95|478.95|482.51|478.51|28
1624303780000|2021-06-21 19:29:40|482.52|478.52|482.59|478.59|482.64|478.64|482.51|478.51|18
1624303790000|2021-06-21 19:29:50|482.58|478.58|482.22|478.22|482.58|478.58|482.19|478.19|26
1624303800000|2021-06-21 19:30:00|482.23|478.23|482.76|478.76|482.8|478.8|482.23|478.23|29
1624303810000|2021-06-21 19:30:10|482.8|478.8|482.66|478.66|482.8|478.8|482.66|478.66|17
1624303820000|2021-06-21 19:30:20|482.74|478.74|482.1|478.1|482.74|478.74|481.82|477.82|26
1624303830000|2021-06-21 19:30:30|482.03|478.03|481.9|477.9|482.05|478.05|481.72|477.72|25
1624303840000|2021-06-21 19:30:40|481.81|477.81|481.8|477.8|481.9|477.9|481.79|477.79|21
1624303850000|2021-06-21 19:30:50|481.81|477.81|481.78|477.78|481.82|477.82|481.69|477.69|17
1624303860000|2021-06-21 19:31:00|481.79|477.79|481.75|477.75|481.81|477.81|481.7|477.7|8
1624303870000|2021-06-21 19:31:10|481.76|477.76|481.3|477.3|481.9|477.9|481.27|477.27|11
1624303880000|2021-06-21 19:31:20|481.29|477.29|481.57|477.57|481.6|477.6|481.29|477.29|24
1624303890000|2021-06-21 19:31:30|481.61|477.61|481.31|477.31|481.62|477.62|481.31|477.31|27
1624303900000|2021-06-21 19:31:40|481.28|477.28|480.88|476.88|481.28|477.28|480.84|476.84|28
1624303910000|2021-06-21 19:31:50|480.87|476.87|480.78|476.78|480.92|476.92|480.73|476.73|21
1624303920000|2021-06-21 19:32:00|480.73|476.73|481.26|477.26|481.35|477.35|480.66|476.66|33
1624303930000|2021-06-21 19:32:10|481.25|477.25|481.34|477.34|481.36|477.36|481.04|477.04|25
1624303940000|2021-06-21 19:32:20|481.33|477.33|481.3|477.3|481.35|477.35|481.13|477.13|19
1624303950000|2021-06-21 19:32:30|481.32|477.32|480.97|476.97|481.32|477.32|480.95|476.95|25
1624303960000|2021-06-21 19:32:40|480.96|476.96|480.88|476.88|481.04|477.04|480.88|476.88|25
1624303970000|2021-06-21 19:32:50|480.86|476.86|480.97|476.97|480.97|476.97|480.76|476.76|17
1624303980000|2021-06-21 19:33:00|480.96|476.96|480.81|476.81|480.96|476.96|480.78|476.78|25
1624303990000|2021-06-21 19:33:10|480.76|476.76|480.67|476.67|480.76|476.76|480.66|476.66|25
1624304000000|2021-06-21 19:33:20|480.68|476.68|481.07|477.07|481.19|477.19|480.66|476.66|30
1624304010000|2021-06-21 19:33:30|481.08|477.08|480.99|476.99|481.47|477.47|480.98|476.98|35
1624304020000|2021-06-21 19:33:40|480.96|476.96|480.56|476.56|480.96|476.96|480.56|476.56|25
1624304030000|2021-06-21 19:33:50|480.53|476.53|480.58|476.58|480.58|476.58|480.49|476.49|19
1624304040000|2021-06-21 19:34:00|480.44|476.44|480.51|476.51|480.58|476.58|480.33|476.33|32
1624304050000|2021-06-21 19:34:10|480.54|476.54|480.53|476.53|480.58|476.58|480.52|476.52|17
1624304060000|2021-06-21 19:34:20|480.52|476.52|480.54|476.54|480.54|476.54|480.47|476.47|10
1624304070000|2021-06-21 19:34:30|480.53|476.53|480.54|476.54|480.54|476.54|480.18|476.18|18
1624304080000|2021-06-21 19:34:40|480.53|476.53|480.44|476.44|480.53|476.53|480.4|476.4|21
1624304090000|2021-06-21 19:34:50|480.41|476.41|480.09|476.09|480.41|476.41|480.09|476.09|29
1624304100000|2021-06-21 19:35:00|480.08|476.08|479.52|475.52|480.14|476.14|479.46|475.46|30
1624304110000|2021-06-21 19:35:10|479.54|475.54|479.58|475.58|479.61|475.61|479.4|475.4|28
1624304120000|2021-06-21 19:35:20|479.66|475.66|480.07|476.07|480.08|476.08|479.66|475.66|28
1624304130000|2021-06-21 19:35:30|480.08|476.08|480.29|476.29|480.32|476.32|480.07|476.07|23
1624304140000|2021-06-21 19:35:40|480.52|476.52|480.24|476.24|480.61|476.61|480.21|476.21|25
1624304150000|2021-06-21 19:35:50|480.17|476.17|480.12|476.12|480.19|476.19|480.12|476.12|17
1624304160000|2021-06-21 19:36:00|480.14|476.14|479.78|475.78|480.14|476.14|479.78|475.78|21
1624304170000|2021-06-21 19:36:10|479.77|475.77|479.37|475.37|479.77|475.77|479.37|475.37|24
1624304180000|2021-06-21 19:36:20|479.36|475.36|479.47|475.47|479.48|475.48|479.35|475.35|21
1624304190000|2021-06-21 19:36:30|479.41|475.41|479.71|475.71|479.72|475.72|479.24|475.24|27
1624304200000|2021-06-21 19:36:40|479.73|475.73|479.95|475.95|480|476|479.73|475.73|21
1624304210000|2021-06-21 19:36:50|479.97|475.97|480.35|476.35|480.35|476.35|479.96|475.96|22
1624304220000|2021-06-21 19:37:00|480.46|476.46|480.29|476.29|480.47|476.47|480.29|476.29|17
1624304230000|2021-06-21 19:37:10|480.3|476.3|480.43|476.43|480.83|476.83|480.3|476.3|25
1624304240000|2021-06-21 19:37:20|480.42|476.42|479.82|475.82|480.42|476.42|479.82|475.82|24
1624304250000|2021-06-21 19:37:30|479.78|475.78|479.76|475.76|479.79|475.79|479.63|475.63|20
1624304260000|2021-06-21 19:37:40|479.75|475.75|479.73|475.73|479.79|475.79|479.64|475.64|20
1624304270000|2021-06-21 19:37:50|479.74|475.74|479.78|475.78|479.83|475.83|479.74|475.74|13
1624304280000|2021-06-21 19:38:00|479.77|475.77|479.9|475.9|479.9|475.9|479.68|475.68|29
1624304290000|2021-06-21 19:38:10|479.93|475.93|480.18|476.18|480.31|476.31|479.93|475.93|23
1624304300000|2021-06-21 19:38:20|480.2|476.2|480.48|476.48|480.48|476.48|480.13|476.13|23
1624304310000|2021-06-21 19:38:30|480.51|476.51|480.19|476.19|480.52|476.52|480.17|476.17|24
1624304320000|2021-06-21 19:38:40|480.17|476.17|480.07|476.07|480.17|476.17|480|476|24
1624304330000|2021-06-21 19:38:50|480.06|476.06|480.27|476.27|480.27|476.27|480.06|476.06|30
1624304340000|2021-06-21 19:39:00|480.28|476.28|480.6|476.6|480.6|476.6|480.23|476.23|21
1624304350000|2021-06-21 19:39:10|480.61|476.61|480.2|476.2|480.64|476.64|480.19|476.19|26
1624304360000|2021-06-21 19:39:20|480.18|476.18|480.43|476.43|480.54|476.54|480.17|476.17|25
1624304370000|2021-06-21 19:39:30|480.42|476.42|480.5|476.5|480.63|476.63|480.42|476.42|23
1624304380000|2021-06-21 19:39:40|480.51|476.51|481.03|477.03|481.03|477.03|480.51|476.51|25
1624304390000|2021-06-21 19:39:50|481.04|477.04|481.53|477.53|481.57|477.57|481.04|477.04|23
1624304400000|2021-06-21 19:40:00|481.48|477.48|481.51|477.51|481.51|477.51|481.32|477.32|27
1624304410000|2021-06-21 19:40:10|481.49|477.49|481.54|477.54|481.54|477.54|481.38|477.38|18
1624304420000|2021-06-21 19:40:20|481.52|477.52|481.25|477.25|481.61|477.61|481.25|477.25|28
1624304430000|2021-06-21 19:40:30|481.24|477.24|481.33|477.33|481.33|477.33|481.19|477.19|22
1624304440000|2021-06-21 19:40:40|481.34|477.34|481.3|477.3|481.34|477.34|481.24|477.24|19
1624304450000|2021-06-21 19:40:50|481.29|477.29|481.29|477.29|481.32|477.32|481.24|477.24|11
1624304460000|2021-06-21 19:41:00|481.28|477.28|481.26|477.26|481.33|477.33|481.21|477.21|10
1624304470000|2021-06-21 19:41:10|481.21|477.21|481.54|477.54|481.6|477.6|481.21|477.21|27
1624304480000|2021-06-21 19:41:20|481.55|477.55|481.31|477.31|481.55|477.55|481.27|477.27|24
1624304490000|2021-06-21 19:41:30|481.28|477.28|481.14|477.14|481.28|477.28|481.14|477.14|16
1624304500000|2021-06-21 19:41:40|481.13|477.13|481.09|477.09|481.21|477.21|481.09|477.09|13
1624304510000|2021-06-21 19:41:50|481.08|477.08|480.99|476.99|481.11|477.11|480.98|476.98|20
1624304520000|2021-06-21 19:42:00|481|477|481.08|477.08|481.12|477.12|480.96|476.96|14
1624304530000|2021-06-21 19:42:10|481.09|477.09|481.45|477.45|481.48|477.48|481.08|477.08|21
1624304540000|2021-06-21 19:42:20|481.46|477.46|481.18|477.18|481.46|477.46|481.18|477.18|22
1624304550000|2021-06-21 19:42:30|481.19|477.19|481.13|477.13|481.19|477.19|481.08|477.08|19
1624304560000|2021-06-21 19:42:40|481.12|477.12|481.14|477.14|481.19|477.19|481.12|477.12|15
1624304570000|2021-06-21 19:42:50|481.15|477.15|481.02|477.02|481.16|477.16|481.02|477.02|20
1624304580000|2021-06-21 19:43:00|481.03|477.03|480.86|476.86|481.03|477.03|480.83|476.83|21
1624304590000|2021-06-21 19:43:10|480.84|476.84|481.01|477.01|481.08|477.08|480.84|476.84|29
1624304600000|2021-06-21 19:43:20|481|477|481.09|477.09|481.1|477.1|480.98|476.98|18
1624304610000|2021-06-21 19:43:30|481.08|477.08|481.38|477.38|481.45|477.45|481.08|477.08|23
1624304620000|2021-06-21 19:43:40|481.39|477.39|481.18|477.18|481.43|477.43|481.17|477.17|26
1624304630000|2021-06-21 19:43:50|481.2|477.2|481.64|477.64|481.64|477.64|481.2|477.2|29
1624304640000|2021-06-21 19:44:00|481.63|477.63|482.4|478.4|482.4|478.4|481.61|477.61|23
1624304650000|2021-06-21 19:44:10|482.47|478.47|483.19|479.19|483.19|479.19|482.47|478.47|27
1624304660000|2021-06-21 19:44:20|483.2|479.2|482.95|478.95|483.29|479.29|482.95|478.95|31
1624304670000|2021-06-21 19:44:30|482.94|478.94|482.91|478.91|483.02|479.02|482.87|478.87|20
1624304680000|2021-06-21 19:44:40|482.92|478.92|482.29|478.29|482.92|478.92|482.21|478.21|30
1624304690000|2021-06-21 19:44:50|482.32|478.32|481.62|477.62|482.35|478.35|481.62|477.62|31
1624304700000|2021-06-21 19:45:00|481.63|477.63|481.59|477.59|481.88|477.88|481.59|477.59|26
1624304710000|2021-06-21 19:45:10|481.62|477.62|481.01|477.01|481.62|477.62|481.01|477.01|33
1624304720000|2021-06-21 19:45:20|481.03|477.03|480.59|476.59|481.03|477.03|480.58|476.58|35
1624304730000|2021-06-21 19:45:30|480.67|476.67|480.54|476.54|480.72|476.72|480.49|476.49|23
1624304740000|2021-06-21 19:45:40|480.53|476.53|480.33|476.33|480.61|476.61|480.33|476.33|25
1624304750000|2021-06-21 19:45:50|480.34|476.34|480.36|476.36|480.36|476.36|480.24|476.24|25
1624304760000|2021-06-21 19:46:00|480.39|476.39|480.75|476.75|480.95|476.95|480.39|476.39|30
1624304770000|2021-06-21 19:46:10|480.74|476.74|480.49|476.49|480.75|476.75|480.43|476.43|25
1624304780000|2021-06-21 19:46:20|480.51|476.51|480.85|476.85|480.85|476.85|480.51|476.51|21
1624304790000|2021-06-21 19:46:30|480.86|476.86|481.1|477.1|481.1|477.1|480.86|476.86|18
1624304800000|2021-06-21 19:46:40|481.12|477.12|481.71|477.71|481.75|477.75|481.09|477.09|23
1624304810000|2021-06-21 19:46:50|481.79|477.79|482.29|478.29|482.3|478.3|481.79|477.79|30
1624304820000|2021-06-21 19:47:00|482.21|478.21|482.77|478.77|483.01|479.01|482.2|478.2|33
1624304830000|2021-06-21 19:47:10|482.74|478.74|482.29|478.29|482.74|478.74|482.24|478.24|38
1624304840000|2021-06-21 19:47:20|482.27|478.27|482.32|478.32|482.4|478.4|482.24|478.24|17
1624304850000|2021-06-21 19:47:30|482.33|478.33|482.09|478.09|482.33|478.33|482.09|478.09|20
1624304860000|2021-06-21 19:47:40|482.1|478.1|481.98|477.98|482.12|478.12|481.98|477.98|13
1624304870000|2021-06-21 19:47:50|481.94|477.94|482.3|478.3|482.3|478.3|481.94|477.94|23
1624304880000|2021-06-21 19:48:00|482.28|478.28|482.13|478.13|482.37|478.37|482.12|478.12|22
1624304890000|2021-06-21 19:48:10|482.11|478.11|482.04|478.04|482.11|478.11|481.98|477.98|22
1624304900000|2021-06-21 19:48:20|482.05|478.05|482.16|478.16|482.17|478.17|482.05|478.05|16
1624304910000|2021-06-21 19:48:30|482.18|478.18|482.27|478.27|482.28|478.28|482.18|478.18|14
1624304920000|2021-06-21 19:48:40|482.25|478.25|482.25|478.25|482.25|478.25|482.22|478.22|9
1624304930000|2021-06-21 19:48:50|482.29|478.29|482.8|478.8|482.8|478.8|482.29|478.29|20
1624304940000|2021-06-21 19:49:00|482.82|478.82|482.72|478.72|482.82|478.82|482.62|478.62|17
1624304950000|2021-06-21 19:49:10|482.71|478.71|482.66|478.66|482.72|478.72|482.66|478.66|11
1624304960000|2021-06-21 19:49:20|482.65|478.65|482.35|478.35|482.65|478.65|482.35|478.35|20
1624304970000|2021-06-21 19:49:30|482.36|478.36|482.4|478.4|482.44|478.44|482.34|478.34|20
1624304980000|2021-06-21 19:49:40|482.41|478.41|482.5|478.5|482.5|478.5|482.35|478.35|24
1624304990000|2021-06-21 19:49:50|482.47|478.47|482.56|478.56|482.56|478.56|482.47|478.47|17
1624305000000|2021-06-21 19:50:00|482.55|478.55|482.56|478.56|482.57|478.57|482.47|478.47|21
1624305010000|2021-06-21 19:50:10|482.51|478.51|482.47|478.47|482.52|478.52|482.45|478.45|14
1624305020000|2021-06-21 19:50:20|482.48|478.48|482.46|478.46|482.48|478.48|482.45|478.45|7
1624305030000|2021-06-21 19:50:30|482.47|478.47|482.58|478.58|482.58|478.58|482.46|478.46|14
1624305040000|2021-06-21 19:50:40|482.6|478.6|482.91|478.91|482.91|478.91|482.56|478.56|9
1624305050000|2021-06-21 19:50:50|482.92|478.92|483.1|479.1|483.15|479.15|482.92|478.92|21
1624305060000|2021-06-21 19:51:00|483.09|479.09|483.2|479.2|483.21|479.21|483.09|479.09|16
1624305070000|2021-06-21 19:51:10|483.21|479.21|483.19|479.19|483.29|479.29|483.17|479.17|14
1624305080000|2021-06-21 19:51:20|483.24|479.24|483.09|479.09|483.32|479.32|483.08|479.08|20
1624305090000|2021-06-21 19:51:30|483.24|479.24|483.53|479.53|483.53|479.53|483.24|479.24|29
1624305100000|2021-06-21 19:51:40|483.45|479.45|483.4|479.4|483.52|479.52|483.38|479.38|21
1624305110000|2021-06-21 19:51:50|483.42|479.42|483.37|479.37|483.42|479.42|483.36|479.36|12
1624305120000|2021-06-21 19:52:00|483.38|479.38|483.45|479.45|483.45|479.45|483.38|479.38|12
1624305130000|2021-06-21 19:52:10|483.46|479.46|483.43|479.43|483.5|479.5|483.37|479.37|11
1624305140000|2021-06-21 19:52:20|483.36|479.36|483.08|479.08|483.38|479.38|483.07|479.07|22
1624305150000|2021-06-21 19:52:30|483.17|479.17|483.13|479.13|483.17|479.17|483.06|479.06|25
1624305160000|2021-06-21 19:52:40|483.11|479.11|483.23|479.23|483.24|479.24|483.11|479.11|18
1624305170000|2021-06-21 19:52:50|483.22|479.22|483.04|479.04|483.22|479.22|483|479|19
1624305180000|2021-06-21 19:53:00|483.05|479.05|483.39|479.39|483.39|479.39|483.05|479.05|24
1624305190000|2021-06-21 19:53:10|483.4|479.4|483.46|479.46|483.46|479.46|483.34|479.34|13
1624305200000|2021-06-21 19:53:20|483.49|479.49|483.55|479.55|483.65|479.65|483.44|479.44|24
1624305210000|2021-06-21 19:53:30|483.53|479.53|483.56|479.56|483.6|479.6|483.48|479.48|24
1624305220000|2021-06-21 19:53:40|483.54|479.54|483.47|479.47|483.54|479.54|483.43|479.43|16
1624305230000|2021-06-21 19:53:50|483.48|479.48|483.52|479.52|483.52|479.52|483.45|479.45|13
1624305240000|2021-06-21 19:54:00|483.55|479.55|483.51|479.51|483.68|479.68|483.51|479.51|24
1624305250000|2021-06-21 19:54:10|483.5|479.5|483.57|479.57|483.59|479.59|483.49|479.49|18
1624305260000|2021-06-21 19:54:20|483.56|479.56|483.53|479.53|483.56|479.56|483.47|479.47|12
1624305270000|2021-06-21 19:54:30|483.51|479.51|483.58|479.58|483.61|479.61|483.47|479.47|18
1624305280000|2021-06-21 19:54:40|483.59|479.59|483.67|479.67|483.71|479.71|483.59|479.59|8
1624305290000|2021-06-21 19:54:50|483.68|479.68|483.79|479.79|483.79|479.79|483.68|479.68|15
1624305300000|2021-06-21 19:55:00|483.8|479.8|483.76|479.76|483.81|479.81|483.76|479.76|16
1624305310000|2021-06-21 19:55:10|483.75|479.75|483.66|479.66|483.75|479.75|483.66|479.66|28
1624305320000|2021-06-21 19:55:20|483.7|479.7|483.67|479.67|483.77|479.77|483.63|479.63|26
1624305330000|2021-06-21 19:55:30|483.65|479.65|483.63|479.63|483.65|479.65|483.61|479.61|20
1624305340000|2021-06-21 19:55:40|483.62|479.62|483.66|479.66|483.66|479.66|483.6|479.6|18
1624305350000|2021-06-21 19:55:50|483.63|479.63|483.67|479.67|483.67|479.67|483.61|479.61|18
1624305360000|2021-06-21 19:56:00|483.66|479.66|483.68|479.68|483.68|479.68|483.66|479.66|8
1624305370000|2021-06-21 19:56:10|483.65|479.65|484|480|484|480|483.65|479.65|14
1624305380000|2021-06-21 19:56:20|484.01|480.01|484.22|480.22|484.25|480.25|484.01|480.01|19
1624305390000|2021-06-21 19:56:30|484.13|480.13|484.25|480.25|484.27|480.27|484.13|480.13|21
1624305400000|2021-06-21 19:56:40|484.13|480.13|484.52|480.52|484.54|480.54|484.11|480.11|24
1624305410000|2021-06-21 19:56:50|484.53|480.53|485.08|481.08|485.08|481.08|484.53|480.53|26
1624305420000|2021-06-21 19:57:00|485.11|481.11|485.46|481.46|485.55|481.55|485.11|481.11|28
1624305430000|2021-06-21 19:57:10|485.45|481.45|485.52|481.52|485.58|481.58|485.45|481.45|25
1624305440000|2021-06-21 19:57:20|485.48|481.48|485.56|481.56|485.68|481.68|485.48|481.48|27
1624305450000|2021-06-21 19:57:30|485.8|481.8|485.73|481.73|485.92|481.92|485.66|481.66|27
1624305460000|2021-06-21 19:57:40|485.75|481.75|485.64|481.64|485.75|481.75|485.57|481.57|21
1624305470000|2021-06-21 19:57:50|485.63|481.63|485.61|481.61|485.65|481.65|485.6|481.6|19
1624305480000|2021-06-21 19:58:00|485.6|481.6|485.99|481.99|486|482|485.6|481.6|23
1624305490000|2021-06-21 19:58:10|485.95|481.95|486.31|482.31|486.31|482.31|485.93|481.93|17
1624305500000|2021-06-21 19:58:20|486.34|482.34|486.58|482.58|486.8|482.8|486.28|482.28|27
1624305510000|2021-06-21 19:58:30|486.57|482.57|487.16|483.16|487.33|483.33|486.57|482.57|33
1624305520000|2021-06-21 19:58:40|487.15|483.15|487.19|483.19|487.22|483.22|486.98|482.98|23
1624305530000|2021-06-21 19:58:50|487.18|483.18|487.41|483.41|487.41|483.41|486.78|482.78|29
1624305540000|2021-06-21 19:59:00|487.43|483.43|487.37|483.37|487.68|483.68|487.32|483.32|34
1624305550000|2021-06-21 19:59:10|487.4|483.4|486.99|482.99|487.4|483.4|486.99|482.99|26
1624305560000|2021-06-21 19:59:20|486.98|482.98|487.03|483.03|487.06|483.06|486.98|482.98|21
1624305570000|2021-06-21 19:59:30|486.99|482.99|487.56|483.56|487.56|483.56|486.99|482.99|30
1624305580000|2021-06-21 19:59:40|487.53|483.53|487.36|483.36|487.53|483.53|487.25|483.25|31
1624305590000|2021-06-21 19:59:50|487.34|483.34|487.08|483.08|487.37|483.37|487.07|483.07|20
1624305600000|2021-06-21 20:00:00|487.11|483.11|487.51|483.51|487.51|483.51|487.11|483.11|31
1624305610000|2021-06-21 20:00:10|487.58|483.58|487.64|483.64|487.74|483.74|487.52|483.52|17
1624305620000|2021-06-21 20:00:20|487.66|483.66|487.68|483.68|487.73|483.73|487.3|483.3|28
1624305630000|2021-06-21 20:00:30|487.65|483.65|488.24|484.24|488.24|484.24|487.65|483.65|26
1624305640000|2021-06-21 20:00:40|488.23|484.23|488.35|484.35|488.35|484.35|488.21|484.21|26
1624305650000|2021-06-21 20:00:50|488.26|484.26|488.53|484.53|488.53|484.53|488.26|484.26|17
1624305660000|2021-06-21 20:01:00|488.58|484.58|488.63|484.63|488.67|484.67|488.58|484.58|12
1624305670000|2021-06-21 20:01:10|488.64|484.64|488.76|484.76|488.77|484.77|488.64|484.64|23
1624305680000|2021-06-21 20:01:20|488.77|484.77|489.21|485.21|489.26|485.26|488.77|484.77|17
1624305690000|2021-06-21 20:01:30|489.27|485.27|489.09|485.09|489.32|485.32|489.09|485.09|20
1624305700000|2021-06-21 20:01:40|489.08|485.08|489.04|485.04|489.1|485.1|489.01|485.01|19
1624305710000|2021-06-21 20:01:50|489.09|485.09|489.09|485.09|489.11|485.11|489.02|485.02|13
1624305720000|2021-06-21 20:02:00|489.08|485.08|489.43|485.43|489.51|485.51|488.98|484.98|27
1624305730000|2021-06-21 20:02:10|489.45|485.45|490.01|486.01|490.01|486.01|489.34|485.34|28
1624305740000|2021-06-21 20:02:20|490.02|486.02|490.08|486.08|490.13|486.13|490.02|486.02|11
1624305750000|2021-06-21 20:02:30|490.07|486.07|489.95|485.95|490.07|486.07|489.94|485.94|15
1624305760000|2021-06-21 20:02:40|489.94|485.94|489.65|485.65|489.94|485.94|489.61|485.61|25
1624305770000|2021-06-21 20:02:50|489.58|485.58|489.62|485.62|489.63|485.63|489.45|485.45|30
1624305780000|2021-06-21 20:03:00|489.61|485.61|489.88|485.88|489.9|485.9|489.58|485.58|23
1624305790000|2021-06-21 20:03:10|489.92|485.92|490.53|486.53|490.53|486.53|489.92|485.92|21
1624305800000|2021-06-21 20:03:20|490.52|486.52|490.47|486.47|490.6|486.6|490.4|486.4|27
1624305810000|2021-06-21 20:03:30|490.43|486.43|490.51|486.51|490.54|486.54|490.38|486.38|21
1624305820000|2021-06-21 20:03:40|490.52|486.52|490.42|486.42|490.52|486.52|490.4|486.4|15
1624305830000|2021-06-21 20:03:50|490.36|486.36|490.13|486.13|490.37|486.37|490.12|486.12|22
1624305840000|2021-06-21 20:04:00|490.04|486.04|490.34|486.34|490.36|486.36|490.02|486.02|22
1624305850000|2021-06-21 20:04:10|490.33|486.33|490.52|486.52|490.56|486.56|490.32|486.32|19
1624305860000|2021-06-21 20:04:20|490.56|486.56|490.96|486.96|491.04|487.04|490.56|486.56|27
1624305870000|2021-06-21 20:04:30|490.92|486.92|490.75|486.75|491.04|487.04|490.65|486.65|29
1624305880000|2021-06-21 20:04:40|490.76|486.76|490.74|486.74|490.86|486.86|490.68|486.68|26
1624305890000|2021-06-21 20:04:50|490.75|486.75|490.72|486.72|490.76|486.76|490.65|486.65|23
1624305900000|2021-06-21 20:05:00|490.71|486.71|490.63|486.63|490.72|486.72|490.62|486.62|22
1624305910000|2021-06-21 20:05:10|490.64|486.64|490.19|486.19|490.64|486.64|490.17|486.17|20
1624305920000|2021-06-21 20:05:20|490.17|486.17|490.14|486.14|490.28|486.28|490.07|486.07|25
1624305930000|2021-06-21 20:05:30|490.07|486.07|490.42|486.42|490.44|486.44|490.04|486.04|20
1624305940000|2021-06-21 20:05:40|490.41|486.41|490.66|486.66|490.69|486.69|490.36|486.36|22
1624305950000|2021-06-21 20:05:50|490.73|486.73|490.93|486.93|490.96|486.96|490.7|486.7|29
1624305960000|2021-06-21 20:06:00|490.95|486.95|490.93|486.93|490.95|486.95|490.67|486.67|25
1624305970000|2021-06-21 20:06:10|490.94|486.94|491.21|487.21|491.23|487.23|490.9|486.9|24
1624305980000|2021-06-21 20:06:20|491.22|487.22|490.99|486.99|491.22|487.22|490.99|486.99|17
1624305990000|2021-06-21 20:06:30|490.98|486.98|490.84|486.84|491.01|487.01|490.84|486.84|18
1624306000000|2021-06-21 20:06:40|490.85|486.85|490.89|486.89|490.96|486.96|490.84|486.84|20
1624306010000|2021-06-21 20:06:50|490.92|486.92|491.01|487.01|491.03|487.03|490.92|486.92|17
1624306020000|2021-06-21 20:07:00|491.02|487.02|491.09|487.09|491.14|487.14|491.02|487.02|20
1624306030000|2021-06-21 20:07:10|491.04|487.04|490.7|486.7|491.07|487.07|490.7|486.7|22
1624306040000|2021-06-21 20:07:20|490.79|486.79|491.21|487.21|491.21|487.21|490.68|486.68|25
1624306050000|2021-06-21 20:07:30|491.34|487.34|491.56|487.56|491.59|487.59|491.27|487.27|19
1624306060000|2021-06-21 20:07:40|491.57|487.57|492.14|488.14|492.14|488.14|491.56|487.56|25
1624306070000|2021-06-21 20:07:50|492.22|488.22|492.48|488.48|492.51|488.51|492.22|488.22|16
1624306080000|2021-06-21 20:08:00|492.49|488.49|492.34|488.34|492.49|488.49|492.13|488.13|29
1624306090000|2021-06-21 20:08:10|492.35|488.35|492.94|488.94|492.94|488.94|492.34|488.34|28
1624306100000|2021-06-21 20:08:20|492.95|488.95|493.17|489.17|493.2|489.2|492.95|488.95|21
1624306110000|2021-06-21 20:08:30|493.12|489.12|492.98|488.98|493.12|489.12|492.89|488.89|22
1624306120000|2021-06-21 20:08:40|492.96|488.96|492.97|488.97|492.99|488.99|492.84|488.84|21
1624306130000|2021-06-21 20:08:50|492.98|488.98|492.08|488.08|492.98|488.98|492.07|488.07|25
1624306140000|2021-06-21 20:09:00|492.1|488.1|491.8|487.8|492.24|488.24|491.8|487.8|28
1624306150000|2021-06-21 20:09:10|491.75|487.75|491.53|487.53|491.75|487.75|491.52|487.52|20
1624306160000|2021-06-21 20:09:20|491.54|487.54|491.5|487.5|491.56|487.56|491.43|487.43|24
1624306170000|2021-06-21 20:09:30|491.49|487.49|490.74|486.74|491.49|487.49|490.73|486.73|34
1624306180000|2021-06-21 20:09:40|490.78|486.78|490.56|486.56|490.83|486.83|490.36|486.36|35
1624306190000|2021-06-21 20:09:50|490.58|486.58|490.57|486.57|490.7|486.7|490.52|486.52|33
1624306200000|2021-06-21 20:10:00|490.55|486.55|490.76|486.76|490.82|486.82|490.54|486.54|24
1624306210000|2021-06-21 20:10:10|490.77|486.77|490.85|486.85|490.85|486.85|490.75|486.75|10
1624306220000|2021-06-21 20:10:20|490.84|486.84|490.86|486.86|490.86|486.86|490.74|486.74|19
1624306230000|2021-06-21 20:10:30|490.87|486.87|490.6|486.6|490.88|486.88|490.6|486.6|15
1624306240000|2021-06-21 20:10:40|490.61|486.61|490.53|486.53|490.61|486.61|490.46|486.46|22
1624306250000|2021-06-21 20:10:50|490.5|486.5|490.26|486.26|490.5|486.5|490.26|486.26|19
1624306260000|2021-06-21 20:11:00|490.27|486.27|490.41|486.41|490.43|486.43|490.27|486.27|17
1624306270000|2021-06-21 20:11:10|490.4|486.4|490.62|486.62|490.63|486.63|490.35|486.35|18
1624306280000|2021-06-21 20:11:20|490.63|486.63|490.77|486.77|490.79|486.79|490.63|486.63|10
1624306290000|2021-06-21 20:11:30|490.74|486.74|490.65|486.65|490.74|486.74|490.65|486.65|14
1624306300000|2021-06-21 20:11:40|490.64|486.64|490.59|486.59|490.64|486.64|490.4|486.4|26
1624306310000|2021-06-21 20:11:50|490.6|486.6|490.59|486.59|490.62|486.62|490.57|486.57|14
1624306320000|2021-06-21 20:12:00|490.57|486.57|490.48|486.48|490.57|486.57|490.39|486.39|13
1624306330000|2021-06-21 20:12:10|490.5|486.5|490.01|486.01|490.5|486.5|490|486|27
1624306340000|2021-06-21 20:12:20|490|486|489.67|485.67|490.1|486.1|489.67|485.67|30
1624306350000|2021-06-21 20:12:30|489.69|485.69|489.67|485.67|489.85|485.85|489.64|485.64|32
1624306360000|2021-06-21 20:12:40|489.66|485.66|489.24|485.24|489.66|485.66|489.23|485.23|21
1624306370000|2021-06-21 20:12:50|489.25|485.25|488.76|484.76|489.25|485.25|488.76|484.76|35
1624306380000|2021-06-21 20:13:00|488.78|484.78|488.53|484.53|488.78|484.78|488.47|484.47|28
1624306390000|2021-06-21 20:13:10|488.5|484.5|488.48|484.48|488.52|484.52|488.35|484.35|32
1624306400000|2021-06-21 20:13:20|488.49|484.49|488.57|484.57|488.6|484.6|488.44|484.44|19
1624306410000|2021-06-21 20:13:30|488.56|484.56|488.17|484.17|488.56|484.56|488.17|484.17|22
1624306420000|2021-06-21 20:13:40|488.15|484.15|488.15|484.15|488.16|484.16|487.94|483.94|30
1624306430000|2021-06-21 20:13:50|488.14|484.14|488.06|484.06|488.14|484.14|487.96|483.96|25
1624306440000|2021-06-21 20:14:00|488.05|484.05|487.88|483.88|488.09|484.09|487.87|483.87|26
1624306450000|2021-06-21 20:14:10|487.89|483.89|487.82|483.82|487.91|483.91|487.8|483.8|19
1624306460000|2021-06-21 20:14:20|487.83|483.83|487.7|483.7|487.86|483.86|487.7|483.7|16
1624306470000|2021-06-21 20:14:30|487.71|483.71|487.16|483.16|487.72|483.72|487.12|483.12|24
1624306480000|2021-06-21 20:14:40|487.17|483.17|487.17|483.17|487.58|483.58|487.14|483.14|19
1624306490000|2021-06-21 20:14:50|487.16|483.16|486.96|482.96|487.16|483.16|486.91|482.91|22
1624306500000|2021-06-21 20:15:00|486.94|482.94|487.72|483.72|487.72|483.72|486.89|482.89|30
1624306510000|2021-06-21 20:15:10|487.71|483.71|487.76|483.76|487.83|483.83|487.59|483.59|22
1624306520000|2021-06-21 20:15:20|487.9|483.9|488.47|484.47|488.51|484.51|487.76|483.76|25
1624306530000|2021-06-21 20:15:30|488.5|484.5|488.57|484.57|488.75|484.75|488.5|484.5|25
1624306540000|2021-06-21 20:15:40|488.55|484.55|488.33|484.33|488.55|484.55|488.28|484.28|23
1624306550000|2021-06-21 20:15:50|488.29|484.29|488.08|484.08|488.3|484.3|488.08|484.08|24
1624306560000|2021-06-21 20:16:00|488.05|484.05|488.11|484.11|488.13|484.13|487.98|483.98|21
1624306570000|2021-06-21 20:16:10|488.07|484.07|488.37|484.37|488.54|484.54|488.07|484.07|15
1624306580000|2021-06-21 20:16:20|488.36|484.36|488.19|484.19|488.46|484.46|488.19|484.19|15
1624306590000|2021-06-21 20:16:30|488.15|484.15|488.43|484.43|488.43|484.43|488.15|484.15|19
1624306600000|2021-06-21 20:16:40|488.31|484.31|488.41|484.41|488.63|484.63|488.31|484.31|17
1624306610000|2021-06-21 20:16:50|488.38|484.38|488.8|484.8|488.8|484.8|488.36|484.36|21
1624306620000|2021-06-21 20:17:00|488.94|484.94|489.12|485.12|489.12|485.12|488.94|484.94|15
1624306630000|2021-06-21 20:17:10|489.1|485.1|489.08|485.08|489.15|485.15|489.07|485.07|16
1624306640000|2021-06-21 20:17:20|489.05|485.05|489.21|485.21|489.21|485.21|488.92|484.92|22
1624306650000|2021-06-21 20:17:30|489.22|485.22|489.91|485.91|489.91|485.91|489.22|485.22|20
1624306660000|2021-06-21 20:17:40|489.92|485.92|489.78|485.78|490.54|486.54|488.95|484.95|18
1624306670000|2021-06-21 20:17:50|489.77|485.77|490.48|486.48|490.48|486.48|489.77|485.77|15
1624306680000|2021-06-21 20:18:00|490.47|486.47|490.94|486.94|490.94|486.94|490.47|486.47|19
1624306690000|2021-06-21 20:18:10|490.89|486.89|490.8|486.8|491.16|487.16|490.8|486.8|30
1624306700000|2021-06-21 20:18:20|490.81|486.81|490.37|486.37|490.84|486.84|490.37|486.37|19
1624306710000|2021-06-21 20:18:30|490.51|486.51|490.09|486.09|490.51|486.51|490.09|486.09|30
1624306720000|2021-06-21 20:18:40|490.08|486.08|490.16|486.16|490.2|486.2|490.08|486.08|16
1624306730000|2021-06-21 20:18:50|490.38|486.38|490.55|486.55|490.55|486.55|490.32|486.32|20
1624306740000|2021-06-21 20:19:00|490.54|486.54|490.26|486.26|490.63|486.63|490.26|486.26|10
1624306750000|2021-06-21 20:19:10|490.19|486.19|489.7|485.7|490.19|486.19|489.7|485.7|22
1624306760000|2021-06-21 20:19:20|489.63|485.63|489.02|485.02|489.69|485.69|488.98|484.98|28
1624306770000|2021-06-21 20:19:30|489|485|489.37|485.37|489.37|485.37|489|485|21
1624306780000|2021-06-21 20:19:40|489.43|485.43|489.47|485.47|489.59|485.59|489.43|485.43|22
1624306790000|2021-06-21 20:19:50|489.42|485.42|489.06|485.06|489.45|485.45|489.01|485.01|25
1624306800000|2021-06-21 20:20:00|489.05|485.05|489.17|485.17|489.17|485.17|489.05|485.05|14
1624306810000|2021-06-21 20:20:10|489.18|485.18|489.19|485.19|489.29|485.29|489.18|485.18|16
1624306820000|2021-06-21 20:20:20|489.15|485.15|489.32|485.32|489.35|485.35|488.96|484.96|29
1624306830000|2021-06-21 20:20:30|489.29|485.29|489.48|485.48|489.58|485.58|489.28|485.28|22
1624306840000|2021-06-21 20:20:40|489.5|485.5|489.4|485.4|489.69|485.69|489.4|485.4|22
1624306850000|2021-06-21 20:20:50|489.38|485.38|489.2|485.2|489.41|485.41|489.14|485.14|31
1624306860000|2021-06-21 20:21:00|489.19|485.19|489.32|485.32|489.33|485.33|489.03|485.03|25
1624306870000|2021-06-21 20:21:10|489.3|485.3|489.04|485.04|489.41|485.41|489.04|485.04|19
1624306880000|2021-06-21 20:21:20|489.02|485.02|488.99|484.99|489.21|485.21|488.92|484.92|22
1624306890000|2021-06-21 20:21:30|488.89|484.89|488.59|484.59|488.9|484.9|488.53|484.53|32
1624306900000|2021-06-21 20:21:40|488.55|484.55|488.2|484.2|488.57|484.57|488.2|484.2|25
1624306910000|2021-06-21 20:21:50|488.05|484.05|487.53|483.53|488.06|484.06|487.53|483.53|23
1624306920000|2021-06-21 20:22:00|487.58|483.58|487.26|483.26|487.68|483.68|487.25|483.25|26
1624306930000|2021-06-21 20:22:10|487.28|483.28|487.29|483.29|487.35|483.35|487.26|483.26|21
1624306940000|2021-06-21 20:22:20|487.31|483.31|487.49|483.49|487.49|483.49|487.3|483.3|14
1624306950000|2021-06-21 20:22:30|487.5|483.5|487.53|483.53|487.53|483.53|487.49|483.49|6
1624306960000|2021-06-21 20:22:40|487.54|483.54|487.6|483.6|487.61|483.61|487.53|483.53|9
1624306970000|2021-06-21 20:22:50|487.58|483.58|487.82|483.82|487.95|483.95|487.57|483.57|21
1624306980000|2021-06-21 20:23:00|487.81|483.81|487.98|483.98|487.98|483.98|487.69|483.69|14
1624306990000|2021-06-21 20:23:10|487.99|483.99|488.23|484.23|488.23|484.23|487.98|483.98|9
1624307000000|2021-06-21 20:23:20|488.24|484.24|488.38|484.38|488.38|484.38|488.18|484.18|19
1624307010000|2021-06-21 20:23:30|488.52|484.52|488.25|484.25|488.53|484.53|488.24|484.24|20
1624307020000|2021-06-21 20:23:40|488.24|484.24|488.18|484.18|488.26|484.26|488.09|484.09|24
1624307030000|2021-06-21 20:23:50|488.13|484.13|487.99|483.99|488.13|484.13|487.99|483.99|20
1624307040000|2021-06-21 20:24:00|487.98|483.98|487.93|483.93|487.98|483.98|487.81|483.81|14
1624307050000|2021-06-21 20:24:10|488.03|484.03|487.95|483.95|488.03|484.03|487.91|483.91|5
1624307060000|2021-06-21 20:24:20|487.97|483.97|487.73|483.73|487.97|483.97|487.73|483.73|22
1624307070000|2021-06-21 20:24:30|487.72|483.72|487.53|483.53|487.73|483.73|487.51|483.51|12
1624307080000|2021-06-21 20:24:40|487.51|483.51|487.18|483.18|487.52|483.52|487.13|483.13|27
1624307090000|2021-06-21 20:24:50|487.23|483.23|486.95|482.95|487.28|483.28|486.95|482.95|13
1624307100000|2021-06-21 20:25:00|486.96|482.96|487.04|483.04|487.04|483.04|486.95|482.95|15
1624307110000|2021-06-21 20:25:10|487.05|483.05|487.02|483.02|487.06|483.06|487.01|483.01|9
1624307120000|2021-06-21 20:25:20|487.01|483.01|487.27|483.27|487.27|483.27|487.01|483.01|12
1624307130000|2021-06-21 20:25:30|487.24|483.24|487.42|483.42|487.42|483.42|487.15|483.15|10
1624307140000|2021-06-21 20:25:40|487.43|483.43|487.31|483.31|487.43|483.43|487.23|483.23|23
1624307150000|2021-06-21 20:25:50|487.27|483.27|487.45|483.45|487.45|483.45|487.22|483.22|11
1624307160000|2021-06-21 20:26:00|487.38|483.38|487.41|483.41|487.46|483.46|487.36|483.36|22
1624307170000|2021-06-21 20:26:10|487.43|483.43|487.81|483.81|487.87|483.87|487.43|483.43|23
1624307180000|2021-06-21 20:26:20|487.82|483.82|487.92|483.92|487.92|483.92|487.82|483.82|10
1624307190000|2021-06-21 20:26:30|487.9|483.9|487.88|483.88|487.97|483.97|487.88|483.88|18
1624307200000|2021-06-21 20:26:40|487.89|483.89|487.96|483.96|487.98|483.98|487.89|483.89|13
1624307210000|2021-06-21 20:26:50|487.94|483.94|487.93|483.93|487.97|483.97|487.93|483.93|16
1624307220000|2021-06-21 20:27:00|487.92|483.92|487.59|483.59|487.92|483.92|487.57|483.57|17
1624307230000|2021-06-21 20:27:10|487.54|483.54|487.6|483.6|487.64|483.64|487.49|483.49|16
1624307240000|2021-06-21 20:27:20|487.56|483.56|487.14|483.14|487.56|483.56|487.14|483.14|27
1624307250000|2021-06-21 20:27:30|487.13|483.13|486.94|482.94|487.13|483.13|486.87|482.87|16
1624307260000|2021-06-21 20:27:40|486.93|482.93|486.75|482.75|486.94|482.94|486.75|482.75|26
1624307270000|2021-06-21 20:27:50|486.72|482.72|486.67|482.67|486.74|482.74|486.65|482.65|23
1624307280000|2021-06-21 20:28:00|486.68|482.68|486.22|482.22|486.68|482.68|486.18|482.18|19
1624307290000|2021-06-21 20:28:10|486.24|482.24|486.28|482.28|486.28|482.28|486.19|482.19|19
1624307300000|2021-06-21 20:28:20|486.3|482.3|486.47|482.47|486.47|482.47|486.28|482.28|18
1624307310000|2021-06-21 20:28:30|486.46|482.46|487.02|483.02|487.03|483.03|486.46|482.46|25
1624307320000|2021-06-21 20:28:40|487.04|483.04|487.05|483.05|487.07|483.07|486.98|482.98|21
1624307330000|2021-06-21 20:28:50|487.04|483.04|486.95|482.95|487.07|483.07|486.94|482.94|17
1624307340000|2021-06-21 20:29:00|486.96|482.96|487.43|483.43|487.5|483.5|486.96|482.96|23
1624307350000|2021-06-21 20:29:10|487.44|483.44|487.08|483.08|487.45|483.45|487.08|483.08|20
1624307360000|2021-06-21 20:29:20|487.07|483.07|487.01|483.01|487.08|483.08|486.96|482.96|28
1624307370000|2021-06-21 20:29:30|487|483|487.13|483.13|487.24|483.24|486.99|482.99|19
1624307380000|2021-06-21 20:29:40|487.15|483.15|487.21|483.21|487.22|483.22|487.15|483.15|12
1624307390000|2021-06-21 20:29:50|487.22|483.22|487.17|483.17|487.22|483.22|487|483|21
1624307400000|2021-06-21 20:30:00|487.16|483.16|487.18|483.18|487.21|483.21|487.06|483.06|22
1624307410000|2021-06-21 20:30:10|487.23|483.23|487.47|483.47|487.47|483.47|487.23|483.23|18
1624307420000|2021-06-21 20:30:20|487.45|483.45|487.87|483.87|487.9|483.9|487.45|483.45|18
1624307430000|2021-06-21 20:30:30|487.81|483.81|487.93|483.93|487.95|483.95|487.74|483.74|18
1624307440000|2021-06-21 20:30:40|487.9|483.9|488.58|484.58|488.58|484.58|487.9|483.9|21
1624307450000|2021-06-21 20:30:50|488.59|484.59|488.88|484.88|488.88|484.88|488.43|484.43|21
1624307460000|2021-06-21 20:31:00|488.87|484.87|489.14|485.14|489.14|485.14|488.87|484.87|22
1624307470000|2021-06-21 20:31:10|489.13|485.13|489.61|485.61|489.62|485.62|489.13|485.13|29
1624307480000|2021-06-21 20:31:20|489.6|485.6|489.58|485.58|489.66|485.66|489.58|485.58|11
1624307490000|2021-06-21 20:31:30|489.57|485.57|489.91|485.91|489.92|485.92|489.57|485.57|16
1624307500000|2021-06-21 20:31:40|489.93|485.93|490.23|486.23|490.23|486.23|489.9|485.9|23
1624307510000|2021-06-21 20:31:50|490.17|486.17|490.55|486.55|490.55|486.55|490.17|486.17|28
1624307520000|2021-06-21 20:32:00|490.56|486.56|490.43|486.43|490.56|486.56|490.4|486.4|23
1624307530000|2021-06-21 20:32:10|490.41|486.41|490.51|486.51|490.54|486.54|490.4|486.4|19
1624307540000|2021-06-21 20:32:20|490.5|486.5|490|486|490.5|486.5|490|486|30
1624307550000|2021-06-21 20:32:30|490.01|486.01|489.64|485.64|490.01|486.01|489.6|485.6|22
1624307560000|2021-06-21 20:32:40|489.65|485.65|489.53|485.53|489.65|485.65|489.52|485.52|23
1624307570000|2021-06-21 20:32:50|489.54|485.54|490.05|486.05|490.05|486.05|489.54|485.54|31
1624307580000|2021-06-21 20:33:00|490.06|486.06|490.17|486.17|490.26|486.26|490.02|486.02|20
1624307590000|2021-06-21 20:33:10|490.18|486.18|490.58|486.58|490.62|486.62|490.18|486.18|29
1624307600000|2021-06-21 20:33:20|490.57|486.57|490.38|486.38|490.57|486.57|490.38|486.38|21
1624307610000|2021-06-21 20:33:30|490.4|486.4|490.18|486.18|490.4|486.4|490.17|486.17|25
1624307620000|2021-06-21 20:33:40|490.13|486.13|490.01|486.01|490.24|486.24|490.01|486.01|24
1624307630000|2021-06-21 20:33:50|490.02|486.02|490.24|486.24|490.29|486.29|490.02|486.02|21
1624307640000|2021-06-21 20:34:00|490.19|486.19|490.26|486.26|490.26|486.26|490.19|486.19|6
1624307650000|2021-06-21 20:34:10|490.24|486.24|490.23|486.23|490.26|486.26|490.23|486.23|10
1624307660000|2021-06-21 20:34:20|490.15|486.15|489.9|485.9|490.15|486.15|489.56|485.56|26
1624307670000|2021-06-21 20:34:30|489.86|485.86|489.7|485.7|489.86|485.86|489.65|485.65|21
1624307680000|2021-06-21 20:34:40|489.71|485.71|489.7|485.7|489.75|485.75|489.69|485.69|18
1624307690000|2021-06-21 20:34:50|489.72|485.72|489.45|485.45|489.75|485.75|489.45|485.45|15
1624307700000|2021-06-21 20:35:00|489.46|485.46|489.5|485.5|489.5|485.5|489.43|485.43|11
1624307710000|2021-06-21 20:35:10|489.53|485.53|489.55|485.55|489.59|485.59|489.5|485.5|15
1624307720000|2021-06-21 20:35:20|489.59|485.59|489.99|485.99|489.99|485.99|489.59|485.59|22
1624307730000|2021-06-21 20:35:30|489.96|485.96|490.13|486.13|490.14|486.14|489.93|485.93|18
1624307740000|2021-06-21 20:35:40|490.18|486.18|490.44|486.44|490.44|486.44|490.15|486.15|21
1624307750000|2021-06-21 20:35:50|490.45|486.45|490.8|486.8|490.86|486.86|490.45|486.45|26
1624307760000|2021-06-21 20:36:00|490.82|486.82|490.78|486.78|490.89|486.89|490.73|486.73|20
1624307770000|2021-06-21 20:36:10|490.77|486.77|490.77|486.77|490.82|486.82|490.77|486.77|15
1624307780000|2021-06-21 20:36:20|490.74|486.74|490.98|486.98|491.06|487.06|490.73|486.73|21
1624307790000|2021-06-21 20:36:30|491.04|487.04|491.47|487.47|491.62|487.62|491.01|487.01|32
1624307800000|2021-06-21 20:36:40|491.46|487.46|491.5|487.5|491.55|487.55|491.29|487.29|28
1624307810000|2021-06-21 20:36:50|491.48|487.48|491.2|487.2|491.49|487.49|491.19|487.19|20
1624307820000|2021-06-21 20:37:00|491.17|487.17|491.15|487.15|491.25|487.25|491.11|487.11|16
1624307830000|2021-06-21 20:37:10|491.1|487.1|490.79|486.79|491.1|487.1|490.75|486.75|23
1624307840000|2021-06-21 20:37:20|490.78|486.78|490.79|486.79|490.8|486.8|490.76|486.76|11
1624307850000|2021-06-21 20:37:30|490.89|486.89|491.19|487.19|491.22|487.22|490.83|486.83|21
1624307860000|2021-06-21 20:37:40|491.18|487.18|491.18|487.18|491.3|487.3|491.18|487.18|20
1624307870000|2021-06-21 20:37:50|491.17|487.17|491.18|487.18|491.2|487.2|491.15|487.15|7
1624307880000|2021-06-21 20:38:00|491.19|487.19|490.87|486.87|491.19|487.19|490.87|486.87|21
1624307890000|2021-06-21 20:38:10|490.86|486.86|490.51|486.51|490.87|486.87|490.5|486.5|22
1624307900000|2021-06-21 20:38:20|490.5|486.5|490.22|486.22|490.54|486.54|490.22|486.22|14
1624307910000|2021-06-21 20:38:30|490.13|486.13|490.1|486.1|490.14|486.14|490.01|486.01|21
1624307920000|2021-06-21 20:38:40|490.09|486.09|490.12|486.12|490.12|486.12|490.07|486.07|16
1624307930000|2021-06-21 20:38:50|490.13|486.13|490.08|486.08|490.13|486.13|490.07|486.07|11
1624307940000|2021-06-21 20:39:00|490.09|486.09|489.74|485.74|490.11|486.11|489.69|485.69|26
1624307950000|2021-06-21 20:39:10|489.76|485.76|489.82|485.82|489.96|485.96|489.76|485.76|28
1624307960000|2021-06-21 20:39:20|489.79|485.79|489.46|485.46|489.82|485.82|489.45|485.45|24
1624307970000|2021-06-21 20:39:30|489.43|485.43|488.94|484.94|489.46|485.46|488.89|484.89|33
1624307980000|2021-06-21 20:39:40|488.92|484.92|488.92|484.92|489.1|485.1|488.9|484.9|20
1624307990000|2021-06-21 20:39:50|488.93|484.93|489.07|485.07|489.2|485.2|488.93|484.93|25
1624308000000|2021-06-21 20:40:00|489.11|485.11|489.41|485.41|489.42|485.42|488.95|484.95|28
1624308010000|2021-06-21 20:40:10|489.39|485.39|489.4|485.4|489.4|485.4|489.34|485.34|20
1624308020000|2021-06-21 20:40:20|489.41|485.41|489.24|485.24|489.41|485.41|489.2|485.2|17
1624308030000|2021-06-21 20:40:30|489.19|485.19|489.16|485.16|489.22|485.22|489.13|485.13|14
1624308040000|2021-06-21 20:40:40|489.14|485.14|489.04|485.04|489.15|485.15|489.04|485.04|21
1624308050000|2021-06-21 20:40:50|489.05|485.05|489.62|485.62|489.72|485.72|489.05|485.05|28
1624308060000|2021-06-21 20:41:00|489.61|485.61|489.46|485.46|489.62|485.62|489.46|485.46|23
1624308070000|2021-06-21 20:41:10|489.47|485.47|489.37|485.37|489.47|485.47|489.37|485.37|19
1624308080000|2021-06-21 20:41:20|489.35|485.35|489.37|485.37|489.37|485.37|489.28|485.28|18
1624308090000|2021-06-21 20:41:30|489.39|485.39|489.65|485.65|489.79|485.79|489.39|485.39|25
1624308100000|2021-06-21 20:41:40|489.66|485.66|490.22|486.22|490.22|486.22|489.66|485.66|20
1624308110000|2021-06-21 20:41:50|490.23|486.23|490.65|486.65|490.71|486.71|490.23|486.23|14
1624308120000|2021-06-21 20:42:00|490.71|486.71|490.05|486.05|490.81|486.81|490.02|486.02|26
1624308130000|2021-06-21 20:42:10|490.04|486.04|489.93|485.93|490.04|486.04|489.79|485.79|28
1624308140000|2021-06-21 20:42:20|489.92|485.92|489.93|485.93|489.98|485.98|489.81|485.81|28
1624308150000|2021-06-21 20:42:30|489.92|485.92|490.11|486.11|490.23|486.23|489.91|485.91|23
1624308160000|2021-06-21 20:42:40|490.13|486.13|490.29|486.29|490.46|486.46|490.07|486.07|29
1624308170000|2021-06-21 20:42:50|490.31|486.31|490.39|486.39|490.5|486.5|490.31|486.31|33
1624308180000|2021-06-21 20:43:00|490.4|486.4|490.5|486.5|490.54|486.54|490.37|486.37|27
1624308190000|2021-06-21 20:43:10|490.49|486.49|490.29|486.29|490.49|486.49|490.29|486.29|22
1624308200000|2021-06-21 20:43:20|490.28|486.28|490.51|486.51|490.52|486.52|490.28|486.28|24
1624308210000|2021-06-21 20:43:30|490.5|486.5|490.54|486.54|490.64|486.64|490.49|486.49|29
1624308220000|2021-06-21 20:43:40|490.56|486.56|490.54|486.54|490.62|486.62|490.54|486.54|26
1624308230000|2021-06-21 20:43:50|490.53|486.53|490.55|486.55|490.61|486.61|490.51|486.51|24
1624308240000|2021-06-21 20:44:00|490.54|486.54|490.66|486.66|490.68|486.68|490.51|486.51|21
1624308250000|2021-06-21 20:44:10|490.67|486.67|490.73|486.73|490.74|486.74|490.66|486.66|13
1624308260000|2021-06-21 20:44:20|490.74|486.74|490.35|486.35|490.74|486.74|490.35|486.35|17
1624308270000|2021-06-21 20:44:30|490.36|486.36|490.34|486.34|490.36|486.36|490.3|486.3|14
1624308280000|2021-06-21 20:44:40|490.33|486.33|490.42|486.42|490.42|486.42|490.33|486.33|22
1624308290000|2021-06-21 20:44:50|490.41|486.41|490.9|486.9|490.96|486.96|490.41|486.41|33
1624308300000|2021-06-21 20:45:00|490.89|486.89|491.34|487.34|491.34|487.34|490.89|486.89|24
1624308310000|2021-06-21 20:45:10|491.33|487.33|491.55|487.55|491.69|487.69|491.33|487.33|30
1624308320000|2021-06-21 20:45:20|491.57|487.57|491.44|487.44|491.59|487.59|491.39|487.39|30
1624308330000|2021-06-21 20:45:30|491.43|487.43|491.7|487.7|491.7|487.7|491.38|487.38|23
1624308340000|2021-06-21 20:45:40|491.68|487.68|491.66|487.66|491.78|487.78|491.65|487.65|21
1624308350000|2021-06-21 20:45:50|491.67|487.67|491.7|487.7|491.71|487.71|491.62|487.62|28
1624308360000|2021-06-21 20:46:00|491.71|487.71|492.04|488.04|492.04|488.04|491.71|487.71|32
1624308370000|2021-06-21 20:46:10|492.05|488.05|491.6|487.6|492.05|488.05|491.6|487.6|30
1624308380000|2021-06-21 20:46:20|491.62|487.62|491.37|487.37|491.64|487.64|491.29|487.29|29
1624308390000|2021-06-21 20:46:30|491.38|487.38|491.51|487.51|491.55|487.55|491.31|487.31|32
1624308400000|2021-06-21 20:46:40|491.53|487.53|491.96|487.96|491.97|487.97|491.53|487.53|28
1624308410000|2021-06-21 20:46:50|491.98|487.98|491.86|487.86|492|488|491.79|487.79|29
1624308420000|2021-06-21 20:47:00|491.95|487.95|491.78|487.78|492.01|488.01|491.74|487.74|26
1624308430000|2021-06-21 20:47:10|491.73|487.73|491.54|487.54|491.73|487.73|491.53|487.53|16
1624308440000|2021-06-21 20:47:20|491.53|487.53|491.44|487.44|491.57|487.57|491.44|487.44|27
1624308450000|2021-06-21 20:47:30|491.45|487.45|491.47|487.47|491.52|487.52|491.41|487.41|15
1624308460000|2021-06-21 20:47:40|491.48|487.48|491.58|487.58|491.61|487.61|491.47|487.47|24
1624308470000|2021-06-21 20:47:50|491.52|487.52|491.42|487.42|491.52|487.52|491.4|487.4|24
1624308480000|2021-06-21 20:48:00|491.41|487.41|491.21|487.21|491.41|487.41|491.19|487.19|27
1624308490000|2021-06-21 20:48:10|491.22|487.22|490.9|486.9|491.24|487.24|490.9|486.9|32
1624308500000|2021-06-21 20:48:20|490.89|486.89|491.21|487.21|491.22|487.22|490.79|486.79|33
1624308510000|2021-06-21 20:48:30|491.22|487.22|491.39|487.39|491.42|487.42|491.14|487.14|26
1624308520000|2021-06-21 20:48:40|491.41|487.41|491.13|487.13|491.43|487.43|491.11|487.11|24
1624308530000|2021-06-21 20:48:50|491.11|487.11|490.72|486.72|491.11|487.11|490.72|486.72|32
1624308540000|2021-06-21 20:49:00|490.71|486.71|490.79|486.79|490.86|486.86|490.67|486.67|22
1624308550000|2021-06-21 20:49:10|490.8|486.8|491|487|491|487|490.78|486.78|23
1624308560000|2021-06-21 20:49:20|490.98|486.98|491.1|487.1|491.25|487.25|490.98|486.98|30
1624308570000|2021-06-21 20:49:30|491.09|487.09|490.99|486.99|491.11|487.11|490.94|486.94|23
1624308580000|2021-06-21 20:49:40|491.11|487.11|490.88|486.88|491.11|487.11|490.81|486.81|20
1624308590000|2021-06-21 20:49:50|490.96|486.96|491.18|487.18|491.18|487.18|490.96|486.96|16
1624308600000|2021-06-21 20:50:00|491.26|487.26|490.8|486.8|491.26|487.26|490.8|486.8|27
1624308610000|2021-06-21 20:50:10|490.75|486.75|490.78|486.78|490.79|486.79|490.69|486.69|18
1624308620000|2021-06-21 20:50:20|490.77|486.77|490.69|486.69|490.77|486.77|490.68|486.68|8
1624308630000|2021-06-21 20:50:30|490.68|486.68|490.62|486.62|490.68|486.68|490.62|486.62|16
1624308640000|2021-06-21 20:50:40|490.63|486.63|490.63|486.63|490.63|486.63|490.61|486.61|9
1624308650000|2021-06-21 20:50:50|490.62|486.62|490.33|486.33|490.64|486.64|490.33|486.33|16
1624308660000|2021-06-21 20:51:00|490.34|486.34|490.34|486.34|490.35|486.35|490.34|486.34|5
1624308670000|2021-06-21 20:51:10|490.33|486.33|490.34|486.34|490.34|486.34|490.32|486.32|3
1624308680000|2021-06-21 20:51:20|490.33|486.33|489.88|485.88|490.33|486.33|489.88|485.88|21
1624308690000|2021-06-21 20:51:30|489.86|485.86|489.43|485.43|489.89|485.89|489.4|485.4|28
1624308700000|2021-06-21 20:51:40|489.41|485.41|489.36|485.36|489.41|485.41|489.19|485.19|20
1624308710000|2021-06-21 20:51:50|489.43|485.43|489.33|485.33|489.43|485.43|489.25|485.25|22
1624308720000|2021-06-21 20:52:00|489.29|485.29|489.11|485.11|489.35|485.35|489.1|485.1|31
1624308730000|2021-06-21 20:52:10|489.09|485.09|488.92|484.92|489.1|485.1|488.91|484.91|23
1624308740000|2021-06-21 20:52:20|488.93|484.93|489.04|485.04|489.04|485.04|488.93|484.93|11
1624308750000|2021-06-21 20:52:30|489|485|488.88|484.88|489|485|488.88|484.88|11
1624308760000|2021-06-21 20:52:40|488.89|484.89|488.65|484.65|488.9|484.9|488.64|484.64|19
1624308770000|2021-06-21 20:52:50|488.64|484.64|488.62|484.62|488.69|484.69|488.61|484.61|17
1624308780000|2021-06-21 20:53:00|488.64|484.64|488.64|484.64|488.67|484.67|488.6|484.6|12
1624308790000|2021-06-21 20:53:10|488.65|484.65|489.11|485.11|489.14|485.14|488.63|484.63|20
1624308800000|2021-06-21 20:53:20|489.18|485.18|489.08|485.08|489.43|485.43|489.08|485.08|27
1624308810000|2021-06-21 20:53:30|489.07|485.07|488.9|484.9|489.07|485.07|488.89|484.89|12
1624308820000|2021-06-21 20:53:40|488.89|484.89|488.96|484.96|488.96|484.96|488.85|484.85|14
1624308830000|2021-06-21 20:53:50|488.95|484.95|488.98|484.98|488.99|484.99|488.93|484.93|11
1624308840000|2021-06-21 20:54:00|488.97|484.97|489|485|489.01|485.01|488.97|484.97|6
1624308850000|2021-06-21 20:54:10|489.01|485.01|488.66|484.66|489.01|485.01|488.66|484.66|19
1624308860000|2021-06-21 20:54:20|488.62|484.62|488.47|484.47|488.62|484.62|488.47|484.47|10
1624308870000|2021-06-21 20:54:30|488.44|484.44|488.4|484.4|488.46|484.46|488.4|484.4|11
1624308880000|2021-06-21 20:54:40|488.43|484.43|488.33|484.33|488.45|484.45|488.31|484.31|17
1624308890000|2021-06-21 20:54:50|488.31|484.31|488.29|484.29|488.34|484.34|488.29|484.29|14
1624308900000|2021-06-21 20:55:00|488.3|484.3|488.41|484.41|488.45|484.45|488.29|484.29|19
1624308910000|2021-06-21 20:55:10|488.4|484.4|488.5|484.5|488.51|484.51|488.4|484.4|9
1624308920000|2021-06-21 20:55:20|488.62|484.62|488.86|484.86|488.86|484.86|488.62|484.62|18
1624308930000|2021-06-21 20:55:30|488.88|484.88|489.23|485.23|489.23|485.23|488.88|484.88|22
1624308940000|2021-06-21 20:55:40|489.24|485.24|489.39|485.39|489.43|485.43|489.21|485.21|16
1624308950000|2021-06-21 20:55:50|489.4|485.4|489.09|485.09|489.4|485.4|489.09|485.09|19
1624308960000|2021-06-21 20:56:00|489.15|485.15|489.31|485.31|489.36|485.36|489.11|485.11|21
1624308970000|2021-06-21 20:56:10|489.32|485.32|489.1|485.1|489.36|485.36|489.1|485.1|18
1624308980000|2021-06-21 20:56:20|489.09|485.09|489.05|485.05|489.1|485.1|489.05|485.05|9
1624308990000|2021-06-21 20:56:30|489.06|485.06|489.06|485.06|489.07|485.07|489.06|485.06|5
1624309000000|2021-06-21 20:56:40|489.07|485.07|488.89|484.89|489.08|485.08|488.89|484.89|14
1624309010000|2021-06-21 20:56:50|488.88|484.88|488.88|484.88|488.9|484.9|488.87|484.87|9
1624309020000|2021-06-21 20:57:00|488.87|484.87|488.82|484.82|488.88|484.88|488.82|484.82|10
1624309030000|2021-06-21 20:57:10|488.84|484.84|488.77|484.77|488.84|484.84|488.77|484.77|20
1624309040000|2021-06-21 20:57:20|488.75|484.75|488.91|484.91|488.93|484.93|488.72|484.72|16
1624309050000|2021-06-21 20:57:30|488.9|484.9|488.83|484.83|488.93|484.93|488.81|484.81|14
1624309060000|2021-06-21 20:57:40|488.82|484.82|488.89|484.89|488.9|484.9|488.82|484.82|9
1624309070000|2021-06-21 20:57:50|488.9|484.9|488.8|484.8|488.9|484.9|488.8|484.8|14
1624309080000|2021-06-21 20:58:00|488.81|484.81|488.8|484.8|488.83|484.83|488.79|484.79|11
1624309090000|2021-06-21 20:58:10|488.79|484.79|488.74|484.74|488.8|484.8|488.74|484.74|6
1624309100000|2021-06-21 20:58:20|488.75|484.75|488.73|484.73|488.75|484.75|488.69|484.69|9
1624309110000|2021-06-21 20:58:30|488.72|484.72|488.67|484.67|488.73|484.73|488.67|484.67|4
1624309120000|2021-06-21 20:58:40|488.68|484.68|488.61|484.61|488.69|484.69|488.61|484.61|17
1624309130000|2021-06-21 20:58:50|488.62|484.62|488.33|484.33|488.62|484.62|488.32|484.32|22
1624309140000|2021-06-21 20:59:00|488.31|484.31|488.18|484.18|488.31|484.31|488.1|484.1|28
1624309150000|2021-06-21 20:59:10|488.19|484.19|488.04|484.04|488.22|484.22|487.98|483.98|22
1624309160000|2021-06-21 20:59:20|488.03|484.03|487.76|483.76|488.04|484.04|487.76|483.76|19
1624309170000|2021-06-21 20:59:30|487.75|483.75|487.73|483.73|487.79|483.79|487.72|483.72|13
1624309180000|2021-06-21 20:59:40|487.74|483.74|487.76|483.76|487.76|483.76|487.71|483.71|14
1624309190000|2021-06-21 20:59:50|487.77|483.77|487.73|483.73|487.77|483.77|487.73|483.73|6
1624309200000|2021-06-21 21:00:00|487.74|483.74|487.63|483.63|487.75|483.75|487.63|483.63|13
1624309210000|2021-06-21 21:00:10|487.61|483.61|487.4|483.4|487.61|483.61|487.39|483.39|14
1624309220000|2021-06-21 21:00:20|487.36|483.36|487.28|483.28|487.36|483.36|487.02|483.02|29
1624309230000|2021-06-21 21:00:30|487.3|483.3|487.38|483.38|487.4|483.4|487.3|483.3|19
1624309240000|2021-06-21 21:00:40|487.35|483.35|486.92|482.92|487.38|483.38|486.9|482.9|33
1624309250000|2021-06-21 21:00:50|486.91|482.91|486.95|482.95|486.95|482.95|486.72|482.72|19
1624309260000|2021-06-21 21:01:00|486.97|482.97|487.18|483.18|487.21|483.21|486.95|482.95|28
1624309270000|2021-06-21 21:01:10|487.17|483.17|487.18|483.18|487.19|483.19|487.16|483.16|12
1624309280000|2021-06-21 21:01:20|487.17|483.17|487.05|483.05|487.18|483.18|487.05|483.05|17
1624309290000|2021-06-21 21:01:30|487.01|483.01|486.48|482.48|487.02|483.02|486.46|482.46|30
1624309300000|2021-06-21 21:01:40|486.45|482.45|486.95|482.95|486.95|482.95|486.44|482.44|22
1624309310000|2021-06-21 21:01:50|486.93|482.93|487.01|483.01|487.1|483.1|486.91|482.91|22
1624309320000|2021-06-21 21:02:00|486.98|482.98|486.41|482.41|486.98|482.98|486.41|482.41|25
1624309330000|2021-06-21 21:02:10|486.4|482.4|486.04|482.04|486.4|482.4|485.94|481.94|31
1624309340000|2021-06-21 21:02:20|486.03|482.03|486.21|482.21|486.21|482.21|485.98|481.98|21
1624309350000|2021-06-21 21:02:30|486.24|482.24|485.59|481.59|486.24|482.24|485.59|481.59|25
1624309360000|2021-06-21 21:02:40|485.58|481.58|485.31|481.31|485.58|481.58|485.21|481.21|26
1624309370000|2021-06-21 21:02:50|485.32|481.32|485.2|481.2|485.32|481.32|485.19|481.19|20
1624309380000|2021-06-21 21:03:00|485.17|481.17|484.87|480.87|485.2|481.2|484.87|480.87|23
1624309390000|2021-06-21 21:03:10|484.81|480.81|484.59|480.59|484.81|480.81|484.52|480.52|15
1624309400000|2021-06-21 21:03:20|484.73|480.73|483.97|479.97|484.74|480.74|483.95|479.95|28
1624309410000|2021-06-21 21:03:30|483.94|479.94|483.47|479.47|483.96|479.96|483.47|479.47|26
1624309420000|2021-06-21 21:03:40|483.48|479.48|483.49|479.49|483.66|479.66|483.48|479.48|22
1624309430000|2021-06-21 21:03:50|483.5|479.5|483.5|479.5|483.55|479.55|483.43|479.43|23
1624309440000|2021-06-21 21:04:00|483.48|479.48|483.79|479.79|483.79|479.79|483.39|479.39|24
1624309450000|2021-06-21 21:04:10|483.84|479.84|483.69|479.69|484.09|480.09|483.69|479.69|29
1624309460000|2021-06-21 21:04:20|483.68|479.68|483.49|479.49|483.68|479.68|483.48|479.48|19
1624309470000|2021-06-21 21:04:30|483.46|479.46|482.84|478.84|483.46|479.46|482.83|478.83|26
1624309480000|2021-06-21 21:04:40|482.85|478.85|482.99|478.99|483.28|479.28|482.85|478.85|22
1624309490000|2021-06-21 21:04:50|483.06|479.06|482.99|478.99|483.06|479.06|482.98|478.98|16
1624309500000|2021-06-21 21:05:00|482.98|478.98|482.79|478.79|482.98|478.98|482.78|478.78|15
1624309510000|2021-06-21 21:05:10|482.78|478.78|482.93|478.93|483.06|479.06|482.76|478.76|21
1624309520000|2021-06-21 21:05:20|482.91|478.91|482.99|478.99|482.99|478.99|482.89|478.89|23
1624309530000|2021-06-21 21:05:30|483.05|479.05|483.72|479.72|483.86|479.86|483.05|479.05|28
1624309540000|2021-06-21 21:05:40|483.73|479.73|483.56|479.56|483.84|479.84|483.56|479.56|18
1624309550000|2021-06-21 21:05:50|483.53|479.53|483.91|479.91|483.96|479.96|483.34|479.34|24
1624309560000|2021-06-21 21:06:00|483.92|479.92|483.52|479.52|484.05|480.05|483.52|479.52|23
1624309570000|2021-06-21 21:06:10|483.53|479.53|482.95|478.95|483.53|479.53|482.94|478.94|20
1624309580000|2021-06-21 21:06:20|482.82|478.82|482.61|478.61|482.82|478.82|482.61|478.61|9
1624309590000|2021-06-21 21:06:30|482.76|478.76|482.77|478.77|483.19|479.19|482.75|478.75|32
1624309600000|2021-06-21 21:06:40|482.8|478.8|482.28|478.28|482.8|478.8|482.27|478.27|17
1624309610000|2021-06-21 21:06:50|482.29|478.29|482.81|478.81|482.87|478.87|482.29|478.29|23
1624309620000|2021-06-21 21:07:00|482.82|478.82|482.82|478.82|482.82|478.82|482.82|478.82|1
1624309630000|2021-06-21 21:07:10|482.79|478.79|482.69|478.69|482.87|478.87|482.69|478.69|8
1624309640000|2021-06-21 21:07:20|482.6|478.6|482.37|478.37|482.62|478.62|482.22|478.22|28
1624309650000|2021-06-21 21:07:30|482.36|478.36|482.4|478.4|482.4|478.4|482.31|478.31|22
1624309660000|2021-06-21 21:07:40|482.39|478.39|482.12|478.12|482.4|478.4|482.12|478.12|13
1624309670000|2021-06-21 21:07:50|481.95|477.95|481.64|477.64|481.95|477.95|481.62|477.62|18
1624309680000|2021-06-21 21:08:00|481.67|477.67|482.09|478.09|482.25|478.25|481.63|477.63|26
1624309690000|2021-06-21 21:08:10|482.08|478.08|481.45|477.45|482.08|478.08|481.45|477.45|25
1624309700000|2021-06-21 21:08:20|481.52|477.52|481.81|477.81|481.91|477.91|481.35|477.35|22
1624309710000|2021-06-21 21:08:30|481.83|477.83|481.48|477.48|481.88|477.88|481.48|477.48|24
1624309720000|2021-06-21 21:08:40|481.5|477.5|481.7|477.7|481.73|477.73|481.43|477.43|30
1624309730000|2021-06-21 21:08:50|481.72|477.72|482.16|478.16|482.16|478.16|481.7|477.7|19
1624309740000|2021-06-21 21:09:00|482.17|478.17|482.06|478.06|482.29|478.29|482.06|478.06|8
1624309750000|2021-06-21 21:09:10|482.07|478.07|482.07|478.07|482.14|478.14|482.02|478.02|14
1624309760000|2021-06-21 21:09:20|482.08|478.08|481.99|477.99|482.1|478.1|481.88|477.88|20
1624309770000|2021-06-21 21:09:30|482.06|478.06|482.12|478.12|482.21|478.21|482.06|478.06|13
1624309780000|2021-06-21 21:09:40|482.13|478.13|482.19|478.19|482.19|478.19|482.13|478.13|6
1624309790000|2021-06-21 21:09:50|482.18|478.18|482.18|478.18|482.18|478.18|482.18|478.18|1
1624309800000|2021-06-21 21:10:00|482.55|478.55|482.31|478.31|482.55|478.55|482.31|478.31|7
1624309810000|2021-06-21 21:10:10|482.28|478.28|481.86|477.86|482.28|478.28|481.86|477.86|20
1624309820000|2021-06-21 21:10:20|481.87|477.87|482.22|478.22|482.22|478.22|481.86|477.86|21
1624309830000|2021-06-21 21:10:30|482.23|478.23|482.38|478.38|482.4|478.4|482.23|478.23|7
1624309840000|2021-06-21 21:10:40|482.39|478.39|482.39|478.39|482.4|478.4|482.38|478.38|6
1624309850000|2021-06-21 21:10:50|482.38|478.38|482.41|478.41|482.41|478.41|482.38|478.38|6
1624309860000|2021-06-21 21:11:00|482.42|478.42|482.38|478.38|482.42|478.42|482.37|478.37|11
1624309870000|2021-06-21 21:11:10|482.39|478.39|482.63|478.63|482.63|478.63|482.39|478.39|8
1624309880000|2021-06-21 21:11:20|482.64|478.64|482.1|478.1|482.64|478.64|482.04|478.04|18
1624309890000|2021-06-21 21:11:30|482.05|478.05|482.01|478.01|482.05|478.05|481.98|477.98|14
1624309900000|2021-06-21 21:11:40|482|478|481.83|477.83|482|478|481.81|477.81|14
1624309910000|2021-06-21 21:11:50|481.84|477.84|481.76|477.76|481.84|477.84|481.76|477.76|13
1624309920000|2021-06-21 21:12:00|481.75|477.75|481.76|477.76|481.76|477.76|481.72|477.72|7
1624309930000|2021-06-21 21:12:10|481.64|477.64|481.24|477.24|481.64|477.64|481.24|477.24|14
1624309940000|2021-06-21 21:12:20|481.23|477.23|480.93|476.93|481.23|477.23|480.93|476.93|22
1624309950000|2021-06-21 21:12:30|480.88|476.88|480.39|476.39|480.89|476.89|480.39|476.39|18
1624309960000|2021-06-21 21:12:40|480.47|476.47|480.81|476.81|480.89|476.89|480.46|476.46|31
1624309970000|2021-06-21 21:12:50|480.89|476.89|480.13|476.13|480.89|476.89|480.13|476.13|11
1624309980000|2021-06-21 21:13:00|480.11|476.11|479.8|475.8|480.2|476.2|479.8|475.8|25
1624309990000|2021-06-21 21:13:10|479.83|475.83|479.88|475.88|479.88|475.88|479.71|475.71|12
1624310000000|2021-06-21 21:13:20|479.89|475.89|480.02|476.02|480.02|476.02|479.85|475.85|17
1624310010000|2021-06-21 21:13:30|479.96|475.96|479.82|475.82|479.96|475.96|479.81|475.81|10
1624310020000|2021-06-21 21:13:40|479.8|475.8|479.74|475.74|479.81|475.81|479.65|475.65|10
1624310030000|2021-06-21 21:13:50|479.72|475.72|479.55|475.55|479.72|475.72|479.54|475.54|9
1624310040000|2021-06-21 21:14:00|479.54|475.54|479.6|475.6|479.72|475.72|479.54|475.54|21
1624310050000|2021-06-21 21:14:10|479.59|475.59|479.42|475.42|479.6|475.6|479.19|475.19|26
1624310060000|2021-06-21 21:14:20|479.39|475.39|479.19|475.19|479.48|475.48|479.19|475.19|29
1624310070000|2021-06-21 21:14:30|479.14|475.14|479.01|475.01|479.14|475.14|479.01|475.01|12
1624310080000|2021-06-21 21:14:40|479|475|478.59|474.59|479.02|475.02|478.55|474.55|17
1624310090000|2021-06-21 21:14:50|478.54|474.54|478.44|474.44|478.54|474.54|478.41|474.41|17
1624310100000|2021-06-21 21:15:00|478.45|474.45|478.46|474.46|478.46|474.46|478.44|474.44|14
1624310110000|2021-06-21 21:15:10|478.43|474.43|477.9|473.9|478.43|474.43|477.87|473.87|22
1624310120000|2021-06-21 21:15:20|477.93|473.93|477.14|473.14|477.95|473.95|477.04|473.04|29
1624310130000|2021-06-21 21:15:30|477.15|473.15|476.65|472.65|477.15|473.15|476.65|472.65|26
1624310140000|2021-06-21 21:15:40|476.66|472.66|476.66|472.66|476.7|472.7|476.47|472.47|21
1624310150000|2021-06-21 21:15:50|476.65|472.65|476.37|472.37|476.65|472.65|476.35|472.35|23
1624310160000|2021-06-21 21:16:00|476.32|472.32|476.77|472.77|476.77|472.77|476.3|472.3|26
1624310170000|2021-06-21 21:16:10|476.78|472.78|476.57|472.57|477.02|473.02|476.34|472.34|31
1624310180000|2021-06-21 21:16:20|476.54|472.54|476.28|472.28|476.55|472.55|476.28|472.28|25
1624310190000|2021-06-21 21:16:30|476.27|472.27|476.36|472.36|476.37|472.37|476.24|472.24|32
1624310200000|2021-06-21 21:16:40|476.33|472.33|476.38|472.38|476.73|472.73|476.33|472.33|31
1624310210000|2021-06-21 21:16:50|476.32|472.32|476.39|472.39|476.39|472.39|475.96|471.96|22
1624310220000|2021-06-21 21:17:00|476.4|472.4|475.94|471.94|476.44|472.44|475.88|471.88|25
1624310230000|2021-06-21 21:17:10|475.93|471.93|475.66|471.66|475.94|471.94|475.65|471.65|19
1624310240000|2021-06-21 21:17:20|475.69|471.69|475.87|471.87|476.01|472.01|475.69|471.69|24
1624310250000|2021-06-21 21:17:30|475.85|471.85|475.92|471.92|475.92|471.92|475.57|471.57|25
1624310260000|2021-06-21 21:17:40|475.93|471.93|475.92|471.92|476.12|472.12|475.91|471.91|26
1624310270000|2021-06-21 21:17:50|475.91|471.91|475.37|471.37|475.92|471.92|475.37|471.37|20
1624310280000|2021-06-21 21:18:00|475.4|471.4|475.52|471.52|475.54|471.54|475.29|471.29|28
1624310290000|2021-06-21 21:18:10|475.51|471.51|475.26|471.26|475.54|471.54|475.25|471.25|20
1624310300000|2021-06-21 21:18:20|475.25|471.25|475.08|471.08|475.26|471.26|475.08|471.08|26
1624310310000|2021-06-21 21:18:30|475.03|471.03|475.17|471.17|475.18|471.18|474.93|470.93|34
1624310320000|2021-06-21 21:18:40|475.16|471.16|475.32|471.32|475.34|471.34|475.13|471.13|29
1624310330000|2021-06-21 21:18:50|475.44|471.44|475.76|471.76|475.8|471.8|475.44|471.44|28
1624310340000|2021-06-21 21:19:00|475.77|471.77|476.13|472.13|476.19|472.19|475.77|471.77|28
1624310350000|2021-06-21 21:19:10|476.23|472.23|475.94|471.94|476.49|472.49|475.94|471.94|30
1624310360000|2021-06-21 21:19:20|475.93|471.93|475.94|471.94|475.99|471.99|475.89|471.89|20
1624310370000|2021-06-21 21:19:30|475.93|471.93|476.42|472.42|476.42|472.42|475.92|471.92|26
1624310380000|2021-06-21 21:19:40|476.24|472.24|476.44|472.44|476.58|472.58|476.18|472.18|31
1624310390000|2021-06-21 21:19:50|476.4|472.4|476.43|472.43|476.71|472.71|476.21|472.21|29
1624310400000|2021-06-21 21:20:00|476.42|472.42|476.86|472.86|476.89|472.89|476.42|472.42|21
1624310410000|2021-06-21 21:20:10|476.83|472.83|476.58|472.58|476.83|472.83|476.46|472.46|21
1624310420000|2021-06-21 21:20:20|476.57|472.57|476.43|472.43|476.57|472.57|476.41|472.41|11
1624310430000|2021-06-21 21:20:30|476.42|472.42|476.29|472.29|476.42|472.42|476.25|472.25|11
1624310440000|2021-06-21 21:20:40|476.27|472.27|476|472|476.28|472.28|475.98|471.98|16
1624310450000|2021-06-21 21:20:50|476.01|472.01|476.05|472.05|476.09|472.09|476|472|12
1624310460000|2021-06-21 21:21:00|476.04|472.04|476.31|472.31|476.31|472.31|476.04|472.04|23
1624310470000|2021-06-21 21:21:10|476.3|472.3|476.56|472.56|476.7|472.7|476.3|472.3|21
1624310480000|2021-06-21 21:21:20|476.66|472.66|476.67|472.67|476.81|472.81|476.58|472.58|19
1624310490000|2021-06-21 21:21:30|476.57|472.57|476.39|472.39|476.58|472.58|476.39|472.39|19
1624310500000|2021-06-21 21:21:40|476.35|472.35|476.58|472.58|476.87|472.87|476.35|472.35|32
1624310510000|2021-06-21 21:21:50|476.59|472.59|477.44|473.44|477.53|473.53|476.59|472.59|32
1624310520000|2021-06-21 21:22:00|477.43|473.43|476.99|472.99|477.43|473.43|476.95|472.95|20
1624310530000|2021-06-21 21:22:10|476.98|472.98|476.84|472.84|476.98|472.98|476.77|472.77|24
1624310540000|2021-06-21 21:22:20|476.85|472.85|477.14|473.14|477.35|473.35|476.85|472.85|27
1624310550000|2021-06-21 21:22:30|477.18|473.18|477.29|473.29|477.29|473.29|477.07|473.07|25
1624310560000|2021-06-21 21:22:40|477.28|473.28|477.2|473.2|477.28|473.28|477.19|473.19|14
1624310570000|2021-06-21 21:22:50|477.19|473.19|477.34|473.34|477.34|473.34|477.18|473.18|14
1624310580000|2021-06-21 21:23:00|477.33|473.33|477.01|473.01|477.34|473.34|477.01|473.01|24
1624310590000|2021-06-21 21:23:10|477|473|476.24|472.24|477|473|476.24|472.24|22
1624310600000|2021-06-21 21:23:20|476.25|472.25|476.06|472.06|476.26|472.26|476.06|472.06|15
1624310610000|2021-06-21 21:23:30|476.05|472.05|475.84|471.84|476.06|472.06|475.78|471.78|23
1624310620000|2021-06-21 21:23:40|475.85|471.85|475.65|471.65|475.85|471.85|475.65|471.65|22
1624310630000|2021-06-21 21:23:50|475.66|471.66|475.67|471.67|475.68|471.68|475.65|471.65|18
1624310640000|2021-06-21 21:24:00|475.68|471.68|475.74|471.74|475.74|471.74|475.67|471.67|14
1624310650000|2021-06-21 21:24:10|475.75|471.75|475.93|471.93|475.94|471.94|475.75|471.75|11
1624310660000|2021-06-21 21:24:20|475.92|471.92|476.12|472.12|476.12|472.12|475.92|471.92|19
1624310670000|2021-06-21 21:24:30|476.14|472.14|476.25|472.25|476.25|472.25|476.13|472.13|19
1624310680000|2021-06-21 21:24:40|476.24|472.24|476.49|472.49|476.51|472.51|476.23|472.23|21
1624310690000|2021-06-21 21:24:50|476.48|472.48|476.55|472.55|476.58|472.58|476.46|472.46|17
1624310700000|2021-06-21 21:25:00|476.53|472.53|476.84|472.84|476.87|472.87|476.53|472.53|24
1624310710000|2021-06-21 21:25:10|476.86|472.86|477.52|473.52|477.55|473.55|476.86|472.86|24
1624310720000|2021-06-21 21:25:20|477.41|473.41|477.8|473.8|477.8|473.8|477.35|473.35|22
1624310730000|2021-06-21 21:25:30|477.82|473.82|478.71|474.71|478.79|474.79|477.4|473.4|26
1624310740000|2021-06-21 21:25:40|478.72|474.72|479.02|475.02|479.04|475.04|478.69|474.69|17
1624310750000|2021-06-21 21:25:50|479.01|475.01|479.65|475.65|479.65|475.65|478.87|474.87|21
1624310760000|2021-06-21 21:26:00|479.62|475.62|479.85|475.85|479.87|475.87|479.51|475.51|20
1624310770000|2021-06-21 21:26:10|479.99|475.99|479.79|475.79|479.99|475.99|479.72|475.72|26
1624310780000|2021-06-21 21:26:20|479.82|475.82|480.03|476.03|480.05|476.05|479.79|475.79|19
1624310790000|2021-06-21 21:26:30|480.02|476.02|480.26|476.26|480.28|476.28|480.02|476.02|21
1624310800000|2021-06-21 21:26:40|480.25|476.25|480.45|476.45|480.5|476.5|480.25|476.25|15
1624310810000|2021-06-21 21:26:50|480.46|476.46|480.64|476.64|480.74|476.74|480.45|476.45|15
1624310820000|2021-06-21 21:27:00|480.67|476.67|481|477|481.02|477.02|480.64|476.64|22
1624310830000|2021-06-21 21:27:10|480.98|476.98|480.54|476.54|480.98|476.98|480.49|476.49|24
1624310840000|2021-06-21 21:27:20|480.55|476.55|480.32|476.32|480.55|476.55|480.31|476.31|17
1624310850000|2021-06-21 21:27:30|480.31|476.31|480.15|476.15|480.41|476.41|480.05|476.05|29
1624310860000|2021-06-21 21:27:40|480.24|476.24|479.64|475.64|480.35|476.35|479.64|475.64|24
1624310870000|2021-06-21 21:27:50|479.65|475.65|479.55|475.55|479.73|475.73|479.55|475.55|26
1624310880000|2021-06-21 21:28:00|479.54|475.54|479.3|475.3|479.54|475.54|479.27|475.27|20
1624310890000|2021-06-21 21:28:10|479.29|475.29|479.17|475.17|479.29|475.29|479.16|475.16|24
1624310900000|2021-06-21 21:28:20|479.15|475.15|478.87|474.87|479.15|475.15|478.85|474.85|19
1624310910000|2021-06-21 21:28:30|478.79|474.79|478.54|474.54|478.79|474.79|478.53|474.53|17
1624310920000|2021-06-21 21:28:40|478.55|474.55|478.39|474.39|478.57|474.57|478.33|474.33|22
1624310930000|2021-06-21 21:28:50|478.38|474.38|478|474|478.38|474.38|477.93|473.93|22
1624310940000|2021-06-21 21:29:00|477.97|473.97|477.76|473.76|477.97|473.97|477.72|473.72|25
1624310950000|2021-06-21 21:29:10|477.73|473.73|477.95|473.95|477.97|473.97|477.7|473.7|14
1624310960000|2021-06-21 21:29:20|477.96|473.96|477.93|473.93|477.99|473.99|477.93|473.93|9
1624310970000|2021-06-21 21:29:30|477.95|473.95|477.86|473.86|477.95|473.95|477.85|473.85|15
1624310980000|2021-06-21 21:29:40|477.85|473.85|477.57|473.57|477.88|473.88|477.45|473.45|27
1624310990000|2021-06-21 21:29:50|477.51|473.51|476.99|472.99|477.51|473.51|476.97|472.97|20
1624311000000|2021-06-21 21:30:00|476.97|472.97|476.89|472.89|477|473|476.89|472.89|15
1624311010000|2021-06-21 21:30:10|476.92|472.92|476.76|472.76|476.92|472.92|476.75|472.75|9
1624311020000|2021-06-21 21:30:20|476.71|472.71|476.16|472.16|476.77|472.77|476.1|472.1|23
1624311030000|2021-06-21 21:30:30|476.1|472.1|475.76|471.76|476.13|472.13|475.69|471.69|16
1624311040000|2021-06-21 21:30:40|475.78|471.78|475.72|471.72|475.82|471.82|475.57|471.57|16
1624311050000|2021-06-21 21:30:50|475.74|471.74|476.17|472.17|476.18|472.18|475.57|471.57|23
1624311060000|2021-06-21 21:31:00|476.16|472.16|475.94|471.94|476.18|472.18|475.91|471.91|17
1624311070000|2021-06-21 21:31:10|475.93|471.93|475.94|471.94|475.94|471.94|475.91|471.91|26
1624311080000|2021-06-21 21:31:20|475.93|471.93|475.9|471.9|476|472|475.9|471.9|25
1624311090000|2021-06-21 21:31:30|475.88|471.88|475.88|471.88|475.9|471.9|475.86|471.86|21
1624311100000|2021-06-21 21:31:40|475.89|471.89|475.71|471.71|475.9|471.9|475.71|471.71|21
1624311110000|2021-06-21 21:31:50|475.72|471.72|475.65|471.65|475.72|471.72|475.62|471.62|23
1624311120000|2021-06-21 21:32:00|475.64|471.64|475.57|471.57|475.65|471.65|475.57|471.57|22
1624311130000|2021-06-21 21:32:10|475.58|471.58|475.64|471.64|475.64|471.64|475.54|471.54|19
1624311140000|2021-06-21 21:32:20|475.63|471.63|475.55|471.55|475.63|471.63|475.55|471.55|16
1624311150000|2021-06-21 21:32:30|475.56|471.56|475.59|471.59|475.59|471.59|475.54|471.54|9
1624311160000|2021-06-21 21:32:40|475.6|471.6|475.53|471.53|475.6|471.6|475.48|471.48|10
1624311170000|2021-06-21 21:32:50|475.54|471.54|475.46|471.46|475.55|471.55|475.46|471.46|8
1624311180000|2021-06-21 21:33:00|475.47|471.47|475.48|471.48|475.48|471.48|475.41|471.41|19
1624311200000|2021-06-21 21:33:20|475.47|471.47|475.62|471.62|475.62|471.62|475.44|471.44|12
1624311210000|2021-06-21 21:33:30|475.61|471.61|475.59|471.59|475.62|471.62|475.59|471.59|6
1624311220000|2021-06-21 21:33:40|475.6|471.6|475.68|471.68|475.7|471.7|475.59|471.59|17
1624311230000|2021-06-21 21:33:50|475.69|471.69|475.69|471.69|475.69|471.69|475.67|471.67|15
1624311240000|2021-06-21 21:34:00|475.67|471.67|475.69|471.69|475.69|471.69|475.67|471.67|7
1624311250000|2021-06-21 21:34:10|475.68|471.68|476.01|472.01|476.01|472.01|475.68|471.68|10
1624311260000|2021-06-21 21:34:20|476.02|472.02|476.17|472.17|476.17|472.17|476.02|472.02|15
1624311270000|2021-06-21 21:34:30|476.2|472.2|476.27|472.27|476.32|472.32|476.14|472.14|18
1624311280000|2021-06-21 21:34:40|476.26|472.26|476.35|472.35|476.39|472.39|476.15|472.15|14
1624311290000|2021-06-21 21:34:50|476.36|472.36|476.67|472.67|476.67|472.67|476.31|472.31|12
1624311300000|2021-06-21 21:35:00|476.66|472.66|476.71|472.71|476.71|472.71|476.66|472.66|3
1624311310000|2021-06-21 21:35:10|476.76|472.76|476.82|472.82|476.84|472.84|476.75|472.75|10
1624311320000|2021-06-21 21:35:20|476.84|472.84|476.93|472.93|476.95|472.95|476.84|472.84|16
1624311330000|2021-06-21 21:35:30|476.94|472.94|477.01|473.01|477.04|473.04|476.94|472.94|11
1624311340000|2021-06-21 21:35:40|477.03|473.03|477.12|473.12|477.13|473.13|477.01|473.01|19
1624311350000|2021-06-21 21:35:50|477.25|473.25|477.48|473.48|477.48|473.48|477.22|473.22|17
1624311360000|2021-06-21 21:36:00|477.52|473.52|477.77|473.77|477.77|473.77|477.52|473.52|15
1624311370000|2021-06-21 21:36:10|477.79|473.79|477.6|473.6|477.81|473.81|477.6|473.6|4
1624311380000|2021-06-21 21:36:20|477.85|473.85|477.95|473.95|477.95|473.95|477.85|473.85|6
1624311400000|2021-06-21 21:36:40|477.94|473.94|477.97|473.97|478.1|474.1|477.94|473.94|18
1624311410000|2021-06-21 21:36:50|477.99|473.99|478.02|474.02|478.03|474.03|477.94|473.94|13
1624311420000|2021-06-21 21:37:00|478.09|474.09|478.1|474.1|478.16|474.16|478.06|474.06|11
1624311430000|2021-06-21 21:37:10|478.13|474.13|478.22|474.22|478.22|474.22|478.13|474.13|16
1624311440000|2021-06-21 21:37:20|478.21|474.21|478.23|474.23|478.23|474.23|478.21|474.21|12
1624311450000|2021-06-21 21:37:30|478.22|474.22|478.22|474.22|478.24|474.24|478.21|474.21|13
1624311460000|2021-06-21 21:37:40|478.24|474.24|478.24|474.24|478.33|474.33|478.24|474.24|18
1624311470000|2021-06-21 21:37:50|478.25|474.25|478.27|474.27|478.29|474.29|478.23|474.23|21
1624311480000|2021-06-21 21:38:00|478.25|474.25|478.18|474.18|478.32|474.32|478.17|474.17|31
1624311490000|2021-06-21 21:38:10|478.14|474.14|477.43|473.43|478.14|474.14|477.43|473.43|31
1624311500000|2021-06-21 21:38:20|477.41|473.41|476.93|472.93|477.41|473.41|476.93|472.93|29
1624311510000|2021-06-21 21:38:30|476.91|472.91|476.48|472.48|476.94|472.94|476.48|472.48|19
1624311520000|2021-06-21 21:38:40|476.42|472.42|476.15|472.15|476.49|472.49|476.15|472.15|17
1624311530000|2021-06-21 21:38:50|476.14|472.14|475.99|471.99|476.29|472.29|475.93|471.93|23
1624311540000|2021-06-21 21:39:00|475.98|471.98|475.88|471.88|475.98|471.98|475.86|471.86|19
1624311550000|2021-06-21 21:39:10|475.89|471.89|475.86|471.86|475.9|471.9|475.86|471.86|18
1624311560000|2021-06-21 21:39:20|475.88|471.88|475.66|471.66|475.88|471.88|475.66|471.66|21
1624311570000|2021-06-21 21:39:30|475.72|471.72|475.61|471.61|475.73|471.73|475.61|471.61|17
1624311580000|2021-06-21 21:39:40|475.6|471.6|475.4|471.4|475.6|471.6|475.38|471.38|23
1624311590000|2021-06-21 21:39:50|475.25|471.25|475.33|471.33|475.33|471.33|475.07|471.07|17
1624311600000|2021-06-21 21:40:00|475.32|471.32|475.19|471.19|475.43|471.43|475.15|471.15|27
1624311610000|2021-06-21 21:40:10|475.16|471.16|474.97|470.97|475.16|471.16|474.96|470.96|16
1624311620000|2021-06-21 21:40:20|474.96|470.96|474.9|470.9|474.97|470.97|474.84|470.84|11
1624311630000|2021-06-21 21:40:30|474.84|470.84|474.88|470.88|474.88|470.88|474.82|470.82|8
1624311640000|2021-06-21 21:40:40|474.87|470.87|475.07|471.07|475.11|471.11|474.86|470.86|14
1624311650000|2021-06-21 21:40:50|475.05|471.05|475.13|471.13|475.13|471.13|475.05|471.05|7
1624311660000|2021-06-21 21:41:00|475.14|471.14|475.17|471.17|475.17|471.17|475.13|471.13|4
1624311670000|2021-06-21 21:41:10|475.16|471.16|475.16|471.16|475.17|471.17|475.14|471.14|10
1624311680000|2021-06-21 21:41:20|475.15|471.15|474.9|470.9|475.15|471.15|474.9|470.9|21
1624311690000|2021-06-21 21:41:30|474.89|470.89|474.91|470.91|474.96|470.96|474.87|470.87|12
1624311700000|2021-06-21 21:41:40|474.94|470.94|474.89|470.89|474.94|470.94|474.87|470.87|6
1624311710000|2021-06-21 21:41:50|474.91|470.91|474.88|470.88|474.93|470.93|474.88|470.88|10
1624311720000|2021-06-21 21:42:00|474.87|470.87|474.84|470.84|474.88|470.88|474.83|470.83|8
1624311730000|2021-06-21 21:42:10|474.85|470.85|474.83|470.83|474.85|470.85|474.81|470.81|9
1624311740000|2021-06-21 21:42:20|474.84|470.84|474.9|470.9|474.9|470.9|474.84|470.84|5
1624311750000|2021-06-21 21:42:30|474.92|470.92|474.92|470.92|474.92|470.92|474.88|470.88|6
1624311760000|2021-06-21 21:42:40|474.93|470.93|475.03|471.03|475.06|471.06|474.89|470.89|11
1624311770000|2021-06-21 21:42:50|475.06|471.06|474.93|470.93|475.06|471.06|474.91|470.91|13
1624311780000|2021-06-21 21:43:00|474.89|470.89|474.86|470.86|474.9|470.9|474.85|470.85|9
1624311790000|2021-06-21 21:43:10|474.87|470.87|474.52|470.52|474.88|470.88|474.52|470.52|18
1624311800000|2021-06-21 21:43:20|474.43|470.43|474.26|470.26|474.43|470.43|474.15|470.15|16
1624311810000|2021-06-21 21:43:30|474.27|470.27|474.05|470.05|474.27|470.27|474.05|470.05|5
1624311820000|2021-06-21 21:43:40|474.06|470.06|474.03|470.03|474.06|470.06|474.03|470.03|2
1624311830000|2021-06-21 21:43:50|474|470|473.99|469.99|474.02|470.02|473.94|469.94|17
1624311840000|2021-06-21 21:44:00|474|470|473.99|469.99|474.01|470.01|473.99|469.99|8
1624311850000|2021-06-21 21:44:10|473.96|469.96|473.73|469.73|473.96|469.96|473.73|469.73|13
1624311860000|2021-06-21 21:44:20|473.74|469.74|473.13|469.13|473.74|469.74|473.12|469.12|23
1624311870000|2021-06-21 21:44:30|473.12|469.12|473.1|469.1|473.13|469.13|473.09|469.09|5
1624311880000|2021-06-21 21:44:40|473.04|469.04|472.8|468.8|473.04|469.04|472.8|468.8|7
1624311890000|2021-06-21 21:44:50|472.83|468.83|472.45|468.45|472.83|468.83|472.45|468.45|15
1624311900000|2021-06-21 21:45:00|472.43|468.43|472.38|468.38|472.43|468.43|472.38|468.38|3
1624311910000|2021-06-21 21:45:10|472.39|468.39|472.78|468.78|472.79|468.79|472.38|468.38|21
1624311920000|2021-06-21 21:45:20|472.77|468.77|472.46|468.46|472.77|468.77|472.46|468.46|25
1624311930000|2021-06-21 21:45:30|472.42|468.42|472.23|468.23|472.42|468.42|472.21|468.21|12
1624311940000|2021-06-21 21:45:40|472.21|468.21|472.18|468.18|472.23|468.23|472.18|468.18|14
1624311950000|2021-06-21 21:45:50|472.16|468.16|471.73|467.73|472.16|468.16|471.73|467.73|26
1624311960000|2021-06-21 21:46:00|471.72|467.72|471.38|467.38|471.79|467.79|471.32|467.32|20
1624311970000|2021-06-21 21:46:10|471.37|467.37|470.95|466.95|471.52|467.52|470.88|466.88|23
1624311980000|2021-06-21 21:46:20|470.89|466.89|470.64|466.64|470.91|466.91|470.61|466.61|25
1624311990000|2021-06-21 21:46:30|470.62|466.62|471.35|467.35|471.45|467.45|470.62|466.62|27
1624312000000|2021-06-21 21:46:40|471.34|467.34|471.38|467.38|471.44|467.44|471.32|467.32|22
1624312010000|2021-06-21 21:46:50|471.37|467.37|471.31|467.31|471.4|467.4|471.28|467.28|23
1624312020000|2021-06-21 21:47:00|471.29|467.29|471.98|467.98|472.01|468.01|471.29|467.29|30
1624312030000|2021-06-21 21:47:10|472|468|472.29|468.29|472.42|468.42|472|468|29
1624312040000|2021-06-21 21:47:20|472.3|468.3|472.3|468.3|472.35|468.35|472.22|468.22|23
1624312050000|2021-06-21 21:47:30|472.31|468.31|471.85|467.85|472.38|468.38|471.82|467.82|25
1624312060000|2021-06-21 21:47:40|471.82|467.82|472.01|468.01|472.09|468.09|471.82|467.82|29
1624312070000|2021-06-21 21:47:50|472|468|471.68|467.68|472.01|468.01|471.64|467.64|29
1624312080000|2021-06-21 21:48:00|471.65|467.65|471.75|467.75|471.78|467.78|471.43|467.43|29
1624312090000|2021-06-21 21:48:10|471.72|467.72|472.34|468.34|472.38|468.38|471.7|467.7|27
1624312100000|2021-06-21 21:48:20|472.39|468.39|472.29|468.29|472.4|468.4|472.27|468.27|25
1624312110000|2021-06-21 21:48:30|472.38|468.38|472.19|468.19|472.39|468.39|472.15|468.15|24
1624312120000|2021-06-21 21:48:40|472.18|468.18|472.23|468.23|472.24|468.24|472.18|468.18|18
1624312130000|2021-06-21 21:48:50|472.26|468.26|471.93|467.93|472.26|468.26|471.92|467.92|31
1624312140000|2021-06-21 21:49:00|471.97|467.97|471.59|467.59|471.99|467.99|471.5|467.5|28
1624312150000|2021-06-21 21:49:10|471.58|467.58|471.45|467.45|471.59|467.59|471.43|467.43|34
1624312160000|2021-06-21 21:49:20|471.46|467.46|471.54|467.54|471.54|467.54|471.46|467.46|26
1624312170000|2021-06-21 21:49:30|471.53|467.53|471.72|467.72|471.73|467.73|471.53|467.53|24
1624312180000|2021-06-21 21:49:40|471.7|467.7|471.91|467.91|471.91|467.91|471.65|467.65|20
1624312190000|2021-06-21 21:49:50|471.92|467.92|471.99|467.99|472.05|468.05|471.92|467.92|22
1624312200000|2021-06-21 21:50:00|471.96|467.96|471.92|467.92|471.96|467.96|471.86|467.86|18
1624312210000|2021-06-21 21:50:10|471.93|467.93|471.94|467.94|471.95|467.95|471.93|467.93|12
1624312220000|2021-06-21 21:50:20|471.93|467.93|472.22|468.22|472.24|468.24|471.93|467.93|23
1624312230000|2021-06-21 21:50:30|472.23|468.23|472.3|468.3|472.33|468.33|472.16|468.16|26
1624312240000|2021-06-21 21:50:40|472.29|468.29|472.33|468.33|472.35|468.35|472.28|468.28|19
1624312250000|2021-06-21 21:50:50|472.31|468.31|472.05|468.05|472.32|468.32|472.05|468.05|24
1624312260000|2021-06-21 21:51:00|472.07|468.07|471.77|467.77|472.07|468.07|471.77|467.77|16
1624312270000|2021-06-21 21:51:10|471.68|467.68|471.91|467.91|472.02|468.02|471.58|467.58|23
1624312280000|2021-06-21 21:51:20|471.92|467.92|471.81|467.81|471.96|467.96|471.76|467.76|26
1624312290000|2021-06-21 21:51:30|471.78|467.78|471.86|467.86|471.86|467.86|471.75|467.75|25
1624312300000|2021-06-21 21:51:40|471.91|467.91|470.96|466.96|471.91|467.91|470.96|466.96|26
1624312310000|2021-06-21 21:51:50|470.71|466.71|470.78|466.78|470.8|466.8|470.56|466.56|26
1624312320000|2021-06-21 21:52:00|470.79|466.79|470.58|466.58|470.79|466.79|470.58|466.58|21
1624312330000|2021-06-21 21:52:10|470.57|466.57|470.44|466.44|470.57|466.57|470.44|466.44|7
1624312340000|2021-06-21 21:52:20|470.31|466.31|470.26|466.26|470.31|466.31|470.21|466.21|17
1624312350000|2021-06-21 21:52:30|470.25|466.25|470.28|466.28|470.29|466.29|470.2|466.2|18
1624312360000|2021-06-21 21:52:40|470.29|466.29|470.76|466.76|470.76|466.76|470.29|466.29|20
1624312370000|2021-06-21 21:52:50|470.77|466.77|470.83|466.83|471.02|467.02|470.77|466.77|25
1624312380000|2021-06-21 21:53:00|470.8|466.8|470.54|466.54|470.91|466.91|470.53|466.53|29
1624312390000|2021-06-21 21:53:10|470.59|466.59|470.59|466.59|470.7|466.7|470.57|466.57|29
1624312400000|2021-06-21 21:53:20|470.61|466.61|470.89|466.89|470.91|466.91|470.59|466.59|25
1624312410000|2021-06-21 21:53:30|470.9|466.9|471.05|467.05|471.05|467.05|470.89|466.89|21
1624312420000|2021-06-21 21:53:40|470.99|466.99|471.21|467.21|471.21|467.21|470.96|466.96|17
1624312430000|2021-06-21 21:53:50|471.35|467.35|471.65|467.65|471.65|467.65|471.27|467.27|25
1624312440000|2021-06-21 21:54:00|471.66|467.66|471.78|467.78|471.78|467.78|471.65|467.65|12
1624312450000|2021-06-21 21:54:10|471.79|467.79|471.85|467.85|471.87|467.87|471.79|467.79|13
1624312460000|2021-06-21 21:54:20|471.84|467.84|471.9|467.9|471.9|467.9|471.69|467.69|18
1624312470000|2021-06-21 21:54:30|471.87|467.87|471.96|467.96|471.98|467.98|471.87|467.87|20
1624312480000|2021-06-21 21:54:40|471.89|467.89|471.7|467.7|471.91|467.91|471.67|467.67|24
1624312490000|2021-06-21 21:54:50|471.69|467.69|471.76|467.76|471.76|467.76|471.67|467.67|20
1624312500000|2021-06-21 21:55:00|471.75|467.75|472.02|468.02|472.07|468.07|471.73|467.73|22
1624312510000|2021-06-21 21:55:10|472.01|468.01|472.03|468.03|472.23|468.23|472.01|468.01|19
1624312520000|2021-06-21 21:55:20|472.05|468.05|472.04|468.04|472.11|468.11|471.93|467.93|24
1624312530000|2021-06-21 21:55:30|472.06|468.06|471.76|467.76|472.08|468.08|471.74|467.74|21
1624312540000|2021-06-21 21:55:40|471.73|467.73|471.71|467.71|471.82|467.82|471.71|467.71|25
1624312550000|2021-06-21 21:55:50|471.7|467.7|471.75|467.75|471.91|467.91|471.7|467.7|20
1624312560000|2021-06-21 21:56:00|471.72|467.72|471.82|467.82|471.85|467.85|471.69|467.69|22
1624312570000|2021-06-21 21:56:10|471.78|467.78|471.79|467.79|471.91|467.91|471.59|467.59|26
1624312580000|2021-06-21 21:56:20|471.86|467.86|471.83|467.83|471.89|467.89|471.81|467.81|20
1624312590000|2021-06-21 21:56:30|471.8|467.8|471.79|467.79|471.85|467.85|471.73|467.73|17
1624312600000|2021-06-21 21:56:40|471.8|467.8|471.84|467.84|471.85|467.85|471.76|467.76|25
1624312610000|2021-06-21 21:56:50|471.83|467.83|471.4|467.4|471.83|467.83|471.4|467.4|26
1624312620000|2021-06-21 21:57:00|471.43|467.43|471.01|467.01|471.43|467.43|470.96|466.96|24
1624312630000|2021-06-21 21:57:10|470.97|466.97|470.22|466.22|470.97|466.97|470.17|466.17|25
1624312640000|2021-06-21 21:57:20|470.21|466.21|469.82|465.82|470.23|466.23|469.82|465.82|20
1624312650000|2021-06-21 21:57:30|469.66|465.66|469.65|465.65|469.66|465.66|469.41|465.41|20
1624312660000|2021-06-21 21:57:40|469.63|465.63|470.19|466.19|470.23|466.23|469.55|465.55|29
1624312670000|2021-06-21 21:57:50|470.22|466.22|469.81|465.81|470.24|466.24|469.75|465.75|32
1624312680000|2021-06-21 21:58:00|469.91|465.91|469.88|465.88|469.95|465.95|469.82|465.82|28
1624312690000|2021-06-21 21:58:10|469.87|465.87|470.04|466.04|470.23|466.23|469.87|465.87|25
1624312700000|2021-06-21 21:58:20|470.01|466.01|469.84|465.84|470.01|466.01|469.83|465.83|29
1624312710000|2021-06-21 21:58:30|469.8|465.8|469.55|465.55|469.82|465.82|469.5|465.5|24
1624312720000|2021-06-21 21:58:40|469.53|465.53|469.64|465.64|469.72|465.72|469.53|465.53|28
1624312730000|2021-06-21 21:58:50|469.65|465.65|469.51|465.51|469.65|465.65|469.5|465.5|24
1624312740000|2021-06-21 21:59:00|469.49|465.49|469.46|465.46|469.53|465.53|469.46|465.46|22
1624312750000|2021-06-21 21:59:10|469.45|465.45|469.5|465.5|469.5|465.5|469.41|465.41|17
1624312760000|2021-06-21 21:59:20|469.49|465.49|469.17|465.17|469.49|465.49|469.11|465.11|19
1624312770000|2021-06-21 21:59:30|469.16|465.16|469.08|465.08|469.16|465.16|469|465|23
1624312780000|2021-06-21 21:59:40|469.07|465.07|468.04|464.04|469.07|465.07|467.95|463.95|33
1624312790000|2021-06-21 21:59:50|468.08|464.08|468.09|464.09|468.11|464.11|467.96|463.96|23
1624312800000|2021-06-21 22:00:00|468.12|464.12|468.95|464.95|469.08|465.08|468.11|464.11|22
1624312810000|2021-06-21 22:00:10|469.02|465.02|469.31|465.31|469.55|465.55|468.98|464.98|20
1624312820000|2021-06-21 22:00:20|469.69|465.69|470.67|466.67|470.68|466.68|469.69|465.69|16
1624312830000|2021-06-21 22:00:30|471.13|467.13|472.19|468.19|472.22|468.22|471.13|467.13|17
1624312840000|2021-06-21 22:00:40|472.12|468.12|471.76|467.76|472.14|468.14|471.7|467.7|24
1624312850000|2021-06-21 22:00:50|471.73|467.73|471.84|467.84|472.04|468.04|471.59|467.59|28
1624312860000|2021-06-21 22:01:00|471.93|467.93|471.79|467.79|471.95|467.95|471.77|467.77|23
1624312870000|2021-06-21 22:01:10|471.8|467.8|471.94|467.94|471.96|467.96|471.8|467.8|22
1624312880000|2021-06-21 22:01:20|471.95|467.95|472.11|468.11|472.19|468.19|471.91|467.91|17
1624312890000|2021-06-21 22:01:30|472.15|468.15|472.05|468.05|472.15|468.15|471.98|467.98|20
1624312900000|2021-06-21 22:01:40|472.04|468.04|472.07|468.07|472.08|468.08|472.03|468.03|10
1624312910000|2021-06-21 22:01:50|472.09|468.09|472.29|468.29|472.29|468.29|472.09|468.09|21
1624312920000|2021-06-21 22:02:00|472.34|468.34|472.23|468.23|472.41|468.41|472.22|468.22|18
1624312930000|2021-06-21 22:02:10|472.21|468.21|472|468|472.22|468.22|472|468|14
1624312940000|2021-06-21 22:02:20|471.96|467.96|471.82|467.82|471.96|467.96|471.8|467.8|10
1624312950000|2021-06-21 22:02:30|471.88|467.88|471.76|467.76|471.93|467.93|471.74|467.74|13
1624312960000|2021-06-21 22:02:40|471.77|467.77|471.76|467.76|471.88|467.88|471.61|467.61|20
1624312970000|2021-06-21 22:02:50|471.78|467.78|471.99|467.99|471.99|467.99|471.72|467.72|23
1624312980000|2021-06-21 22:03:00|471.98|467.98|471.99|467.99|471.99|467.99|471.94|467.94|13
1624312990000|2021-06-21 22:03:10|471.97|467.97|471.86|467.86|471.97|467.97|471.83|467.83|25
1624313000000|2021-06-21 22:03:20|471.84|467.84|471.71|467.71|471.85|467.85|471.7|467.7|9
1624313010000|2021-06-21 22:03:30|471.77|467.77|471.54|467.54|471.8|467.8|471.54|467.54|15
1624313020000|2021-06-21 22:03:40|471.53|467.53|471.4|467.4|471.53|467.53|471.35|467.35|27
1624313030000|2021-06-21 22:03:50|471.39|467.39|471.4|467.4|471.4|467.4|471.35|467.35|21
1624313040000|2021-06-21 22:04:00|471.41|467.41|471.4|467.4|471.42|467.42|471.36|467.36|22
1624313050000|2021-06-21 22:04:10|471.39|467.39|471.42|467.42|471.43|467.43|471.37|467.37|22
1624313060000|2021-06-21 22:04:20|471.41|467.41|471.57|467.57|471.57|467.57|471.4|467.4|17
1624313070000|2021-06-21 22:04:30|471.56|467.56|472.09|468.09|472.12|468.12|471.56|467.56|22
1624313080000|2021-06-21 22:04:40|472.1|468.1|471.99|467.99|472.1|468.1|471.91|467.91|21
1624313090000|2021-06-21 22:04:50|472|468|471.78|467.78|472.04|468.04|471.78|467.78|23
1624313100000|2021-06-21 22:05:00|471.79|467.79|472.06|468.06|472.08|468.08|471.76|467.76|19
1624313110000|2021-06-21 22:05:10|472.09|468.09|471.94|467.94|472.09|468.09|471.64|467.64|26
1624313120000|2021-06-21 22:05:20|471.88|467.88|471.7|467.7|472|468|471.7|467.7|25
1624313130000|2021-06-21 22:05:30|471.68|467.68|471.48|467.48|471.68|467.68|471.48|467.48|14
1624313140000|2021-06-21 22:05:40|471.47|467.47|471.44|467.44|471.48|467.48|471.34|467.34|16
1624313150000|2021-06-21 22:05:50|471.25|467.25|471.63|467.63|471.63|467.63|471.21|467.21|17
1624313160000|2021-06-21 22:06:00|471.61|467.61|471.9|467.9|471.92|467.92|471.61|467.61|26
1624313170000|2021-06-21 22:06:10|471.88|467.88|471.85|467.85|471.97|467.97|471.78|467.78|31
1624313180000|2021-06-21 22:06:20|471.84|467.84|471.9|467.9|471.93|467.93|471.76|467.76|26
1624313190000|2021-06-21 22:06:30|471.89|467.89|471.9|467.9|471.95|467.95|471.86|467.86|27
1624313200000|2021-06-21 22:06:40|471.87|467.87|472.02|468.02|472.27|468.27|471.87|467.87|22
1624313210000|2021-06-21 22:06:50|472.06|468.06|472.4|468.4|472.4|468.4|472.06|468.06|21
1624313220000|2021-06-21 22:07:00|472.39|468.39|472.94|468.94|473.14|469.14|472.39|468.39|34
1624313230000|2021-06-21 22:07:10|472.91|468.91|473.23|469.23|473.23|469.23|472.84|468.84|31
1624313240000|2021-06-21 22:07:20|473.29|469.29|473.29|469.29|473.64|469.64|473.29|469.29|31
1624313250000|2021-06-21 22:07:30|473.26|469.26|472.86|468.86|473.26|469.26|472.79|468.79|27
1624313260000|2021-06-21 22:07:40|472.77|468.77|473.08|469.08|473.14|469.14|472.77|468.77|19
1624313270000|2021-06-21 22:07:50|473.09|469.09|473.3|469.3|473.48|469.48|473.09|469.09|33
1624313280000|2021-06-21 22:08:00|473.33|469.33|472.92|468.92|473.33|469.33|472.92|468.92|22
1624313290000|2021-06-21 22:08:10|472.89|468.89|472.58|468.58|472.91|468.91|472.53|468.53|19
1624313300000|2021-06-21 22:08:20|472.59|468.59|472.32|468.32|472.61|468.61|472.29|468.29|20
1624313310000|2021-06-21 22:08:30|472.3|468.3|472.39|468.39|472.39|468.39|472.16|468.16|21
1624313320000|2021-06-21 22:08:40|472.31|468.31|472.29|468.29|472.46|468.46|472.26|468.26|19
1624313330000|2021-06-21 22:08:50|472.23|468.23|472.01|468.01|472.23|468.23|471.94|467.94|29
1624313340000|2021-06-21 22:09:00|472.04|468.04|471.97|467.97|472.25|468.25|471.93|467.93|31
1624313350000|2021-06-21 22:09:10|471.95|467.95|471.84|467.84|472.01|468.01|471.8|467.8|23
1624313360000|2021-06-21 22:09:20|471.85|467.85|471.63|467.63|471.89|467.89|471.62|467.62|25
1624313370000|2021-06-21 22:09:30|471.56|467.56|471.61|467.61|471.71|467.71|471.51|467.51|22
1624313380000|2021-06-21 22:09:40|471.5|467.5|471.45|467.45|471.51|467.51|471.41|467.41|26
1624313390000|2021-06-21 22:09:50|471.39|467.39|471.29|467.29|471.43|467.43|471.25|467.25|15
1624313400000|2021-06-21 22:10:00|471.25|467.25|471.3|467.3|471.36|467.36|471.22|467.22|25
1624313410000|2021-06-21 22:10:10|471.32|467.32|471.12|467.12|471.37|467.37|471.11|467.11|24
1624313420000|2021-06-21 22:10:20|471.13|467.13|471.1|467.1|471.23|467.23|471.08|467.08|20
1624313430000|2021-06-21 22:10:30|471.09|467.09|471.15|467.15|471.18|467.18|471.08|467.08|14
1624313440000|2021-06-21 22:10:40|471.16|467.16|471.17|467.17|471.18|467.18|471.14|467.14|14
1624313450000|2021-06-21 22:10:50|471.19|467.19|471.24|467.24|471.27|467.27|471.18|467.18|17
1624313460000|2021-06-21 22:11:00|471.23|467.23|471.19|467.19|471.45|467.45|471.19|467.19|26
1624313470000|2021-06-21 22:11:10|471.2|467.2|471.73|467.73|471.73|467.73|471.19|467.19|17
1624313480000|2021-06-21 22:11:20|471.71|467.71|471.72|467.72|471.95|467.95|471.7|467.7|17
1624313490000|2021-06-21 22:11:30|471.73|467.73|471.63|467.63|471.75|467.75|471.6|467.6|23
1624313500000|2021-06-21 22:11:40|471.62|467.62|471.96|467.96|471.96|467.96|471.6|467.6|20
1624313510000|2021-06-21 22:11:50|471.95|467.95|472.92|468.92|472.92|468.92|471.95|467.95|24
1624313520000|2021-06-21 22:12:00|472.91|468.91|472.25|468.25|472.91|468.91|472.25|468.25|34
1624313530000|2021-06-21 22:12:10|472.11|468.11|472.23|468.23|472.23|468.23|472.11|468.11|13
1624313540000|2021-06-21 22:12:20|472.22|468.22|471.94|467.94|472.23|468.23|471.94|467.94|23
1624313550000|2021-06-21 22:12:30|471.95|467.95|472.41|468.41|472.42|468.42|471.95|467.95|25
1624313560000|2021-06-21 22:12:40|472.44|468.44|472.08|468.08|472.45|468.45|472.08|468.08|15
1624313570000|2021-06-21 22:12:50|472.03|468.03|472.05|468.05|472.07|468.07|471.96|467.96|22
1624313580000|2021-06-21 22:13:00|472.06|468.06|472.03|468.03|472.08|468.08|472.03|468.03|10
1624313590000|2021-06-21 22:13:10|472.04|468.04|472.02|468.02|472.1|468.1|472.02|468.02|14
1624313600000|2021-06-21 22:13:20|472.03|468.03|472.09|468.09|472.09|468.09|471.99|467.99|19
1624313610000|2021-06-21 22:13:30|472.11|468.11|472.51|468.51|472.51|468.51|472.1|468.1|18
1624313620000|2021-06-21 22:13:40|472.5|468.5|472.44|468.44|472.51|468.51|472.41|468.41|15
1624313630000|2021-06-21 22:13:50|472.47|468.47|472.49|468.49|472.5|468.5|472.38|468.38|19
1624313640000|2021-06-21 22:14:00|472.46|468.46|472.62|468.62|472.63|468.63|472.36|468.36|24
1624313650000|2021-06-21 22:14:10|472.63|468.63|472.1|468.1|472.63|468.63|472.1|468.1|27
1624313660000|2021-06-21 22:14:20|472.08|468.08|472.08|468.08|472.15|468.15|472.06|468.06|17
1624313670000|2021-06-21 22:14:30|472.09|468.09|472.04|468.04|472.11|468.11|472.04|468.04|15
1624313680000|2021-06-21 22:14:40|472.03|468.03|472.07|468.07|472.07|468.07|472.02|468.02|14
1624313690000|2021-06-21 22:14:50|472.08|468.08|472.07|468.07|472.08|468.08|472.06|468.06|15
1624313700000|2021-06-21 22:15:00|472.08|468.08|472.14|468.14|472.18|468.18|472.07|468.07|19
1624313710000|2021-06-21 22:15:10|472.13|468.13|471.95|467.95|472.13|468.13|471.95|467.95|25
1624313720000|2021-06-21 22:15:20|471.94|467.94|472|468|472.05|468.05|471.94|467.94|15
1624313730000|2021-06-21 22:15:30|472.01|468.01|471.32|467.32|472.01|468.01|471.32|467.32|28
1624313740000|2021-06-21 22:15:40|471.33|467.33|471.91|467.91|471.91|467.91|471.31|467.31|24
1624313750000|2021-06-21 22:15:50|471.9|467.9|472.54|468.54|472.54|468.54|471.9|467.9|21
1624313760000|2021-06-21 22:16:00|472.6|468.6|472.36|468.36|472.68|468.68|472.34|468.34|24
1624313770000|2021-06-21 22:16:10|472.35|468.35|472.3|468.3|472.53|468.53|472.3|468.3|28
1624313780000|2021-06-21 22:16:20|472.31|468.31|472.4|468.4|472.48|468.48|472.31|468.31|21
1624313790000|2021-06-21 22:16:30|472.48|468.48|472.72|468.72|472.78|468.78|472.47|468.47|23
1624313800000|2021-06-21 22:16:40|472.74|468.74|472.58|468.58|472.76|468.76|472.56|468.56|18
1624313810000|2021-06-21 22:16:50|472.55|468.55|472.78|468.78|472.78|468.78|472.54|468.54|21
1624313820000|2021-06-21 22:17:00|472.77|468.77|473.29|469.29|473.29|469.29|472.72|468.72|19
1624313830000|2021-06-21 22:17:10|473.3|469.3|473.96|469.96|474.06|470.06|473.21|469.21|27
1624313840000|2021-06-21 22:17:20|474.05|470.05|474.18|470.18|474.27|470.27|474.01|470.01|20
1624313850000|2021-06-21 22:17:30|474.21|470.21|475|471|475|471|474.12|470.12|33
1624313860000|2021-06-21 22:17:40|475.01|471.01|475.32|471.32|475.44|471.44|475.01|471.01|27
1624313870000|2021-06-21 22:17:50|475.3|471.3|475.08|471.08|475.61|471.61|475.08|471.08|24
1624313880000|2021-06-21 22:18:00|475.17|471.17|475.52|471.52|475.6|471.6|475.11|471.11|29
1624313890000|2021-06-21 22:18:10|475.55|471.55|475.99|471.99|476.35|472.35|475.55|471.55|31
1624313900000|2021-06-21 22:18:20|476.76|472.76|476.16|472.16|476.76|472.76|475.42|471.42|29
1624313910000|2021-06-21 22:18:30|476.09|472.09|476.16|472.16|476.61|472.61|475.75|471.75|31
1624313920000|2021-06-21 22:18:40|476.15|472.15|476.66|472.66|476.89|472.89|476.15|472.15|31
1624313930000|2021-06-21 22:18:50|476.61|472.61|476.62|472.62|476.7|472.7|476.48|472.48|31
1624313940000|2021-06-21 22:19:00|476.6|472.6|476.73|472.73|476.73|472.73|476.56|472.56|26
1624313950000|2021-06-21 22:19:10|476.8|472.8|477.11|473.11|477.11|473.11|476.8|472.8|21
1624313960000|2021-06-21 22:19:20|477.06|473.06|477.01|473.01|477.15|473.15|476.89|472.89|24
1624313970000|2021-06-21 22:19:30|477.02|473.02|477.85|473.85|477.85|473.85|477.02|473.02|22
1624313980000|2021-06-21 22:19:40|477.83|473.83|477.72|473.72|477.83|473.83|477.65|473.65|22
1624313990000|2021-06-21 22:19:50|477.69|473.69|477.39|473.39|477.74|473.74|477.38|473.38|26
1624314000000|2021-06-21 22:20:00|477.38|473.38|478.42|474.42|478.42|474.42|477.34|473.34|27
1624314010000|2021-06-21 22:20:10|478.44|474.44|478.32|474.32|478.66|474.66|478.25|474.25|27
1624314020000|2021-06-21 22:20:20|478.35|474.35|478.31|474.31|478.55|474.55|478.13|474.13|33
1624314030000|2021-06-21 22:20:30|478.37|474.37|478.37|474.37|478.42|474.42|478.24|474.24|23
1624314040000|2021-06-21 22:20:40|478.22|474.22|478.46|474.46|478.46|474.46|478.03|474.03|31
1624314050000|2021-06-21 22:20:50|478.49|474.49|478.45|474.45|478.49|474.49|478.34|474.34|22
1624314060000|2021-06-21 22:21:00|478.46|474.46|478.45|474.45|478.49|474.49|478.41|474.41|17
1624314070000|2021-06-21 22:21:10|478.56|474.56|478.87|474.87|478.89|474.89|478.56|474.56|29
1624314080000|2021-06-21 22:21:20|478.81|474.81|478.78|474.78|478.88|474.88|478.66|474.66|12
1624314090000|2021-06-21 22:21:30|478.8|474.8|478.4|474.4|478.83|474.83|478.33|474.33|25
1624314100000|2021-06-21 22:21:40|478.37|474.37|478.4|474.4|478.53|474.53|478.35|474.35|21
1624314110000|2021-06-21 22:21:50|478.42|474.42|478.47|474.47|478.56|474.56|478.42|474.42|24
1624314120000|2021-06-21 22:22:00|478.44|474.44|478.43|474.43|478.54|474.54|478.43|474.43|21
1624314130000|2021-06-21 22:22:10|478.38|474.38|478.43|474.43|478.44|474.44|478.34|474.34|16
1624314140000|2021-06-21 22:22:20|478.42|474.42|478.42|474.42|478.45|474.45|478.4|474.4|18
1624314150000|2021-06-21 22:22:30|478.43|474.43|478.37|474.37|478.46|474.46|478.37|474.37|19
1624314160000|2021-06-21 22:22:40|478.38|474.38|478.38|474.38|478.42|474.42|478.36|474.36|16
1624314170000|2021-06-21 22:22:50|478.35|474.35|478.09|474.09|478.35|474.35|478.05|474.05|23
1624314180000|2021-06-21 22:23:00|477.97|473.97|478.11|474.11|478.16|474.16|477.92|473.92|28
1624314190000|2021-06-21 22:23:10|478.1|474.1|478.22|474.22|478.44|474.44|478.1|474.1|29
1624314200000|2021-06-21 22:23:20|478.15|474.15|478.01|474.01|478.16|474.16|477.96|473.96|27
1624314210000|2021-06-21 22:23:30|478.07|474.07|478.01|474.01|478.13|474.13|478.01|474.01|17
1624314220000|2021-06-21 22:23:40|478.08|474.08|478.08|474.08|478.18|474.18|478.08|474.08|22
1624314230000|2021-06-21 22:23:50|478.06|474.06|477.74|473.74|478.06|474.06|477.64|473.64|23
1624314240000|2021-06-21 22:24:00|477.64|473.64|477.92|473.92|477.95|473.95|477.64|473.64|19
1624314250000|2021-06-21 22:24:10|477.91|473.91|477.76|473.76|478.32|474.32|477.68|473.68|32
1624314260000|2021-06-21 22:24:20|478|474|477.77|473.77|478|474|477.72|473.72|20
1624314270000|2021-06-21 22:24:30|477.76|473.76|477.85|473.85|477.91|473.91|477.72|473.72|14
1624314280000|2021-06-21 22:24:40|477.83|473.83|478.07|474.07|478.1|474.1|477.72|473.72|25
1624314290000|2021-06-21 22:24:50|478.09|474.09|477.95|473.95|478.13|474.13|477.9|473.9|22
1624314300000|2021-06-21 22:25:00|477.94|473.94|477.75|473.75|477.99|473.99|477.74|473.74|23
1624314310000|2021-06-21 22:25:10|477.78|473.78|477.82|473.82|477.85|473.85|477.74|473.74|28
1624314320000|2021-06-21 22:25:20|477.81|473.81|477.73|473.73|477.82|473.82|477.69|473.69|21
1624314330000|2021-06-21 22:25:30|477.72|473.72|477.68|473.68|477.73|473.73|477.67|473.67|15
1624314340000|2021-06-21 22:25:40|477.7|473.7|477.99|473.99|477.99|473.99|477.67|473.67|11
1624314350000|2021-06-21 22:25:50|477.96|473.96|478.03|474.03|478.03|474.03|477.95|473.95|21
1624314360000|2021-06-21 22:26:00|478.06|474.06|478.33|474.33|478.33|474.33|478.01|474.01|14
1624314370000|2021-06-21 22:26:10|478.36|474.36|477.98|473.98|478.43|474.43|477.96|473.96|22
1624314380000|2021-06-21 22:26:20|477.96|473.96|477.98|473.98|478.05|474.05|477.96|473.96|14
1624314390000|2021-06-21 22:26:30|478|474|478.06|474.06|478.06|474.06|477.96|473.96|17
1624314400000|2021-06-21 22:26:40|478.11|474.11|478.43|474.43|478.48|474.48|478.11|474.11|15
1624314410000|2021-06-21 22:26:50|478.4|474.4|478.55|474.55|478.57|474.57|478.27|474.27|26
1624314420000|2021-06-21 22:27:00|478.58|474.58|478.49|474.49|478.58|474.58|478.49|474.49|14
1624314430000|2021-06-21 22:27:10|478.5|474.5|478.3|474.3|478.5|474.5|478.28|474.28|16
1624314440000|2021-06-21 22:27:20|478.32|474.32|478.4|474.4|478.41|474.41|478.32|474.32|16
1624314450000|2021-06-21 22:27:30|478.41|474.41|478.47|474.47|478.5|474.5|478.4|474.4|10
1624314460000|2021-06-21 22:27:40|478.48|474.48|478.77|474.77|478.77|474.77|478.46|474.46|7
1624314470000|2021-06-21 22:27:50|478.79|474.79|478.77|474.77|478.88|474.88|478.73|474.73|17
1624314480000|2021-06-21 22:28:00|478.79|474.79|478.89|474.89|478.89|474.89|478.78|474.78|8
1624314490000|2021-06-21 22:28:10|478.88|474.88|479.53|475.53|479.56|475.56|478.86|474.86|22
1624314500000|2021-06-21 22:28:20|479.54|475.54|479.29|475.29|479.7|475.7|479.28|475.28|25
1624314510000|2021-06-21 22:28:30|479.28|475.28|479.41|475.41|479.48|475.48|479.21|475.21|13
1624314520000|2021-06-21 22:28:40|479.42|475.42|479.39|475.39|479.42|475.42|479.38|475.38|13
1624314530000|2021-06-21 22:28:50|479.38|475.38|479.6|475.6|479.61|475.61|479.34|475.34|22
1624314540000|2021-06-21 22:29:00|479.58|475.58|479.7|475.7|479.7|475.7|479.56|475.56|15
1624314550000|2021-06-21 22:29:10|479.69|475.69|479.87|475.87|479.88|475.88|479.69|475.69|13
1624314560000|2021-06-21 22:29:20|479.9|475.9|479.48|475.48|479.9|475.9|479.41|475.41|26
1624314570000|2021-06-21 22:29:30|479.5|475.5|479.53|475.53|479.57|475.57|479.5|475.5|25
1624314580000|2021-06-21 22:29:40|479.5|475.5|479.21|475.21|479.51|475.51|479.21|475.21|24
1624314590000|2021-06-21 22:29:50|479.22|475.22|479.19|475.19|479.37|475.37|479.19|475.19|16
1624314600000|2021-06-21 22:30:00|479.2|475.2|478.67|474.67|479.34|475.34|478.67|474.67|32
1624314610000|2021-06-21 22:30:10|478.71|474.71|477.55|473.55|478.71|474.71|477.55|473.55|30
1624314620000|2021-06-21 22:30:20|477.7|473.7|476.58|472.58|477.7|473.7|476.52|472.52|35
1624314630000|2021-06-21 22:30:30|476.53|472.53|476.44|472.44|476.59|472.59|476.44|472.44|30
1624314640000|2021-06-21 22:30:40|476.43|472.43|476.51|472.51|476.62|472.62|476.32|472.32|28
1624314650000|2021-06-21 22:30:50|476.53|472.53|476.49|472.49|476.55|472.55|476.49|472.49|22
1624314660000|2021-06-21 22:31:00|476.46|472.46|476.1|472.1|476.46|472.46|476.1|472.1|19
1624314670000|2021-06-21 22:31:10|476.07|472.07|475.27|471.27|476.07|472.07|475.25|471.25|26
1624314680000|2021-06-21 22:31:20|475.21|471.21|475.28|471.28|475.32|471.32|475.21|471.21|7
1624314690000|2021-06-21 22:31:30|475.27|471.27|475.07|471.07|475.27|471.27|475.07|471.07|6
1624314700000|2021-06-21 22:31:40|474.9|470.9|474.96|470.96|474.98|470.98|474.7|470.7|30
1624314710000|2021-06-21 22:31:50|474.73|470.73|474.66|470.66|474.91|470.91|474.65|470.65|26
1624314720000|2021-06-21 22:32:00|474.67|470.67|474.65|470.65|474.69|470.69|474.65|470.65|11
1624314730000|2021-06-21 22:32:10|474.66|470.66|474.86|470.86|474.86|470.86|474.56|470.56|22
1624314740000|2021-06-21 22:32:20|474.85|470.85|474.85|470.85|474.85|470.85|474.79|470.79|18
1624314750000|2021-06-21 22:32:30|474.84|470.84|474.67|470.67|474.86|470.86|474.62|470.62|21
1624314760000|2021-06-21 22:32:40|474.66|470.66|474.16|470.16|474.66|470.66|474.16|470.16|18
1624314770000|2021-06-21 22:32:50|474.17|470.17|473.95|469.95|474.2|470.2|473.83|469.83|19
1624314780000|2021-06-21 22:33:00|473.94|469.94|473.93|469.93|473.97|469.97|473.9|469.9|12
1624314790000|2021-06-21 22:33:10|473.95|469.95|473.96|469.96|474.02|470.02|473.83|469.83|15
1624314800000|2021-06-21 22:33:20|473.97|469.97|473.58|469.58|474|470|473.53|469.53|12
1624314810000|2021-06-21 22:33:30|473.57|469.57|473.37|469.37|473.57|469.57|473.36|469.36|5
1624314820000|2021-06-21 22:33:40|473.36|469.36|473.34|469.34|473.37|469.37|473.3|469.3|11
1624314830000|2021-06-21 22:33:50|473.33|469.33|473.03|469.03|473.33|469.33|473|469|25
1624314840000|2021-06-21 22:34:00|473.04|469.04|472.84|468.84|473.15|469.15|472.82|468.82|16
1624314850000|2021-06-21 22:34:10|472.81|468.81|472.27|468.27|472.81|468.81|472.27|468.27|28
1624314860000|2021-06-21 22:34:20|472.26|468.26|472.46|468.46|472.52|468.52|472.26|468.26|26
1624314870000|2021-06-21 22:34:30|472.45|468.45|471.96|467.96|472.45|468.45|471.96|467.96|20
1624314880000|2021-06-21 22:34:40|471.97|467.97|471.42|467.42|472.09|468.09|471.38|467.38|26
1624314890000|2021-06-21 22:34:50|471.43|467.43|471.75|467.75|471.78|467.78|471.29|467.29|22
1624314900000|2021-06-21 22:35:00|471.77|467.77|472.19|468.19|472.23|468.23|471.76|467.76|14
1624314910000|2021-06-21 22:35:10|472.22|468.22|472.21|468.21|472.22|468.22|472.19|468.19|4
1624314920000|2021-06-21 22:35:20|472.2|468.2|472.23|468.23|472.23|468.23|472.16|468.16|7
1624314930000|2021-06-21 22:35:30|472.24|468.24|472.23|468.23|472.27|468.27|472.21|468.21|14
1624314940000|2021-06-21 22:35:40|472.22|468.22|472.23|468.23|472.23|468.23|472.06|468.06|10
1624314950000|2021-06-21 22:35:50|472.22|468.22|472.05|468.05|472.22|468.22|472.04|468.04|14
1624314960000|2021-06-21 22:36:00|472.06|468.06|471.91|467.91|472.2|468.2|471.8|467.8|24
1624314970000|2021-06-21 22:36:10|471.9|467.9|471.75|467.75|471.91|467.91|471.72|467.72|19
1624314980000|2021-06-21 22:36:20|471.74|467.74|471.83|467.83|471.83|467.83|471.74|467.74|7
1624314990000|2021-06-21 22:36:30|471.82|467.82|471.85|467.85|471.86|467.86|471.77|467.77|13
1624315000000|2021-06-21 22:36:40|471.89|467.89|472.08|468.08|472.08|468.08|471.88|467.88|7
1624315010000|2021-06-21 22:36:50|472.12|468.12|471.97|467.97|472.17|468.17|471.96|467.96|18
1624315020000|2021-06-21 22:37:00|471.96|467.96|471.64|467.64|471.98|467.98|471.64|467.64|25
1624315030000|2021-06-21 22:37:10|471.62|467.62|471.58|467.58|471.83|467.83|471.35|467.35|29
1624315040000|2021-06-21 22:37:20|471.56|467.56|471.02|467.02|471.56|467.56|470.92|466.92|22
1624315050000|2021-06-21 22:37:30|471.01|467.01|470.69|466.69|471.02|467.02|470.69|466.69|26
1624315060000|2021-06-21 22:37:40|470.71|466.71|470.43|466.43|470.72|466.72|470.36|466.36|21
1624315070000|2021-06-21 22:37:50|470.44|466.44|470.57|466.57|470.63|466.63|470.42|466.42|18
1624315080000|2021-06-21 22:38:00|470.58|466.58|471.15|467.15|471.15|467.15|470.52|466.52|21
1624315090000|2021-06-21 22:38:10|471.16|467.16|471.67|467.67|471.67|467.67|471.15|467.15|25
1624315100000|2021-06-21 22:38:20|471.64|467.64|471.89|467.89|471.91|467.91|471.64|467.64|9
1624315110000|2021-06-21 22:38:30|471.83|467.83|471.84|467.84|471.86|467.86|471.81|467.81|11
1624315120000|2021-06-21 22:38:40|471.82|467.82|471.91|467.91|471.93|467.93|471.82|467.82|9
1624315130000|2021-06-21 22:38:50|471.9|467.9|471.83|467.83|471.98|467.98|471.73|467.73|11
1624315140000|2021-06-21 22:39:00|471.65|467.65|471.68|467.68|471.83|467.83|471.65|467.65|19
1624315150000|2021-06-21 22:39:10|471.59|467.59|471.66|467.66|471.66|467.66|471.59|467.59|13
1624315160000|2021-06-21 22:39:20|471.67|467.67|471.86|467.86|471.9|467.9|471.67|467.67|15
1624315170000|2021-06-21 22:39:30|471.84|467.84|471.81|467.81|471.89|467.89|471.8|467.8|8
1624315180000|2021-06-21 22:39:40|471.8|467.8|471.64|467.64|471.85|467.85|471.54|467.54|21
1624315190000|2021-06-21 22:39:50|471.57|467.57|471.83|467.83|471.84|467.84|471.53|467.53|18
1624315200000|2021-06-21 22:40:00|471.99|467.99|472.04|468.04|472.15|468.15|471.99|467.99|23
1624315210000|2021-06-21 22:40:10|472.05|468.05|472.17|468.17|472.17|468.17|472.05|468.05|19
1624315220000|2021-06-21 22:40:20|472.19|468.19|472.28|468.28|472.41|468.41|472.19|468.19|18
1624315230000|2021-06-21 22:40:30|472.24|468.24|471.52|467.52|472.24|468.24|471.46|467.46|26
1624315240000|2021-06-21 22:40:40|471.38|467.38|471.43|467.43|471.43|467.43|471.32|467.32|25
1624315250000|2021-06-21 22:40:50|471.39|467.39|471.42|467.42|471.44|467.44|471.29|467.29|24
1624315260000|2021-06-21 22:41:00|471.41|467.41|471.34|467.34|471.42|467.42|471.27|467.27|20
1624315270000|2021-06-21 22:41:10|471.36|467.36|471.46|467.46|471.47|467.47|471.28|467.28|22
1624315280000|2021-06-21 22:41:20|471.48|467.48|471.69|467.69|471.7|467.7|471.45|467.45|21
1624315290000|2021-06-21 22:41:30|471.73|467.73|471.8|467.8|471.89|467.89|471.73|467.73|21
1624315300000|2021-06-21 22:41:40|471.79|467.79|471.32|467.32|471.8|467.8|471.32|467.32|15
1624315310000|2021-06-21 22:41:50|471.16|467.16|471.13|467.13|471.16|467.16|470.77|466.77|33
1624315320000|2021-06-21 22:42:00|471.09|467.09|470.8|466.8|471.14|467.14|470.73|466.73|34
1624315330000|2021-06-21 22:42:10|470.79|466.79|470.54|466.54|470.8|466.8|470.48|466.48|23
1624315340000|2021-06-21 22:42:20|470.53|466.53|470.54|466.54|470.62|466.62|470.5|466.5|11
1624315350000|2021-06-21 22:42:30|470.55|466.55|470.51|466.51|470.55|466.55|470.46|466.46|11
1624315360000|2021-06-21 22:42:40|470.5|466.5|470.04|466.04|470.5|466.5|470.04|466.04|21
1624315370000|2021-06-21 22:42:50|469.94|465.94|469.9|465.9|470.06|466.06|469.88|465.88|28
1624315380000|2021-06-21 22:43:00|469.94|465.94|470.08|466.08|470.17|466.17|469.77|465.77|25
1624315390000|2021-06-21 22:43:10|470.07|466.07|470.25|466.25|470.25|466.25|469.86|465.86|30
1624315400000|2021-06-21 22:43:20|470.19|466.19|470.47|466.47|470.47|466.47|470.04|466.04|26
1624315410000|2021-06-21 22:43:30|470.5|466.5|470.37|466.37|470.67|466.67|470.36|466.36|28
1624315420000|2021-06-21 22:43:40|470.33|466.33|469.98|465.98|470.36|466.36|469.82|465.82|30
1624315430000|2021-06-21 22:43:50|469.97|465.97|470.13|466.13|470.22|466.22|469.73|465.73|28
1624315440000|2021-06-21 22:44:00|470.06|466.06|469.99|465.99|470.19|466.19|469.82|465.82|27
1624315450000|2021-06-21 22:44:10|470.02|466.02|470.18|466.18|470.35|466.35|469.85|465.85|25
1624315460000|2021-06-21 22:44:20|470.1|466.1|469.87|465.87|470.19|466.19|469.83|465.83|22
1624315470000|2021-06-21 22:44:30|469.97|465.97|469.78|465.78|470.04|466.04|469.72|465.72|19
1624315480000|2021-06-21 22:44:40|469.77|465.77|469.79|465.79|469.81|465.81|469.72|465.72|19
1624315490000|2021-06-21 22:44:50|469.75|465.75|469.6|465.6|469.81|465.81|469.6|465.6|22
1624315500000|2021-06-21 22:45:00|469.45|465.45|469.32|465.32|469.6|465.6|469.26|465.26|26
1624315510000|2021-06-21 22:45:10|469.27|465.27|469.3|465.3|469.3|465.3|469.16|465.16|20
1624315520000|2021-06-21 22:45:20|469.26|465.26|469.44|465.44|469.44|465.44|469.2|465.2|21
1624315530000|2021-06-21 22:45:30|469.45|465.45|469.47|465.47|469.48|465.48|469.43|465.43|15
1624315540000|2021-06-21 22:45:40|469.48|465.48|469.61|465.61|469.61|465.61|469.46|465.46|8
1624315550000|2021-06-21 22:45:50|469.57|465.57|469.47|465.47|469.66|465.66|469.47|465.47|25
1624315560000|2021-06-21 22:46:00|469.46|465.46|469.76|465.76|469.76|465.76|469.43|465.43|20
1624315570000|2021-06-21 22:46:10|469.73|465.73|469.75|465.75|469.82|465.82|469.73|465.73|14
1624315580000|2021-06-21 22:46:20|469.74|465.74|470.27|466.27|470.29|466.29|469.74|465.74|22
1624315590000|2021-06-21 22:46:30|470.23|466.23|470.61|466.61|470.62|466.62|470.23|466.23|18
1624315600000|2021-06-21 22:46:40|470.64|466.64|470.51|466.51|470.64|466.64|470.51|466.51|15
1624315610000|2021-06-21 22:46:50|470.56|466.56|470.57|466.57|470.6|466.6|470.51|466.51|9
1624315620000|2021-06-21 22:47:00|470.61|466.61|470.51|466.51|470.61|466.61|470.51|466.51|9
1624315630000|2021-06-21 22:47:10|470.57|466.57|470.51|466.51|470.63|466.63|470.51|466.51|20
1624315640000|2021-06-21 22:47:20|470.46|466.46|470.13|466.13|470.51|466.51|470.08|466.08|22
1624315650000|2021-06-21 22:47:30|470.12|466.12|470.08|466.08|470.12|466.12|469.91|465.91|23
1624315660000|2021-06-21 22:47:40|470.07|466.07|469.45|465.45|470.07|466.07|469.45|465.45|24
1624315670000|2021-06-21 22:47:50|469.29|465.29|469.11|465.11|469.4|465.4|469.11|465.11|25
1624315680000|2021-06-21 22:48:00|469.07|465.07|468.1|464.1|469.36|465.36|468.04|464.04|22
1624315690000|2021-06-21 22:48:10|468.12|464.12|467.62|463.62|468.12|464.12|467.59|463.59|29
1624315700000|2021-06-21 22:48:20|467.61|463.61|467.44|463.44|467.62|463.62|467.38|463.38|21
1624315710000|2021-06-21 22:48:30|467.43|463.43|468.09|464.09|468.09|464.09|467.4|463.4|29
1624315720000|2021-06-21 22:48:40|468.12|464.12|468.41|464.41|468.44|464.44|468.12|464.12|12
1624315730000|2021-06-21 22:48:50|468.4|464.4|468.08|464.08|468.5|464.5|468.08|464.08|20
1624315740000|2021-06-21 22:49:00|468.07|464.07|467.23|463.23|468.08|464.08|467.23|463.23|21
1624315750000|2021-06-21 22:49:10|467.24|463.24|467.26|463.26|467.28|463.28|467.15|463.15|21
1624315760000|2021-06-21 22:49:20|467.19|463.19|467.04|463.04|467.26|463.26|466.88|462.88|20
1624315770000|2021-06-21 22:49:30|467.08|463.08|466.88|462.88|467.14|463.14|466.79|462.79|26
1624315780000|2021-06-21 22:49:40|466.89|462.89|466.55|462.55|466.93|462.93|466.55|462.55|20
1624315790000|2021-06-21 22:49:50|466.58|462.58|466.05|462.05|466.64|462.64|466.05|462.05|21
1624315800000|2021-06-21 22:50:00|466.07|462.07|466.22|462.22|466.25|462.25|466.07|462.07|12
1624315810000|2021-06-21 22:50:10|466.21|462.21|466.25|462.25|466.25|462.25|465.95|461.95|29
1624315820000|2021-06-21 22:50:20|466.24|462.24|466.98|462.98|466.99|462.99|466.2|462.2|31
1624315830000|2021-06-21 22:50:30|466.95|462.95|466.49|462.49|466.97|462.97|466.36|462.36|31
1624315840000|2021-06-21 22:50:40|466.5|462.5|465.85|461.85|466.5|462.5|465.76|461.76|27
1624315850000|2021-06-21 22:50:50|465.86|461.86|466.01|462.01|466.01|462.01|465.82|461.82|25
1624315860000|2021-06-21 22:51:00|465.9|461.9|465.98|461.98|466.06|462.06|465.9|461.9|14
1624315870000|2021-06-21 22:51:10|466.04|462.04|466.06|462.06|466.1|462.1|465.99|461.99|24
1624315880000|2021-06-21 22:51:20|466.05|462.05|465.75|461.75|466.05|462.05|465.57|461.57|17
1624315890000|2021-06-21 22:51:30|465.69|461.69|465.29|461.29|465.7|461.7|465.08|461.08|29
1624315900000|2021-06-21 22:51:40|465.16|461.16|464.86|460.86|465.29|461.29|464.73|460.73|30
1624315910000|2021-06-21 22:51:50|464.76|460.76|464.78|460.78|464.9|460.9|464.7|460.7|29
1624315920000|2021-06-21 22:52:00|464.8|460.8|464.55|460.55|464.8|460.8|464.54|460.54|28
1624315930000|2021-06-21 22:52:10|464.81|460.81|464.9|460.9|464.92|460.92|464.65|460.65|26
1624315940000|2021-06-21 22:52:20|464.91|460.91|464.92|460.92|465.17|461.17|464.91|460.91|28
1624315950000|2021-06-21 22:52:30|464.88|460.88|464.36|460.36|464.95|460.95|464.36|460.36|28
1624315960000|2021-06-21 22:52:40|464.31|460.31|463.94|459.94|464.31|460.31|463.94|459.94|18
1624315970000|2021-06-21 22:52:50|463.96|459.96|463.92|459.92|463.96|459.96|463.9|459.9|21
1624315980000|2021-06-21 22:53:00|463.93|459.93|464.4|460.4|464.46|460.46|463.93|459.93|26
1624315990000|2021-06-21 22:53:10|464.37|460.37|463.81|459.81|464.37|460.37|463.74|459.74|28
1624316000000|2021-06-21 22:53:20|463.61|459.61|463.97|459.97|463.99|459.99|463.6|459.6|27
1624316010000|2021-06-21 22:53:30|463.93|459.93|464|460|464.2|460.2|463.85|459.85|26
1624316020000|2021-06-21 22:53:40|463.98|459.98|463.82|459.82|464|460|463.77|459.77|25
1624316030000|2021-06-21 22:53:50|463.81|459.81|463.36|459.36|463.81|459.81|463.36|459.36|21
1624316040000|2021-06-21 22:54:00|463.31|459.31|463.42|459.42|463.42|459.42|463.31|459.31|21
1624316050000|2021-06-21 22:54:10|463.4|459.4|463.02|459.02|463.42|459.42|463.02|459.02|32
1624316060000|2021-06-21 22:54:20|463.06|459.06|463|459|463.17|459.17|462.97|458.97|20
1624316070000|2021-06-21 22:54:30|463.17|459.17|462.93|458.93|463.17|459.17|462.86|458.86|25
1624316080000|2021-06-21 22:54:40|462.94|458.94|462.97|458.97|463.23|459.23|462.55|458.55|25
1624316090000|2021-06-21 22:54:50|461.89|457.89|461.62|457.62|462.08|458.08|461.62|457.62|32
1624316100000|2021-06-21 22:55:00|461.57|457.57|461.8|457.8|461.98|457.98|461.4|457.4|25
1624316110000|2021-06-21 22:55:10|461.83|457.83|461.44|457.44|461.83|457.83|461.42|457.42|25
1624316120000|2021-06-21 22:55:20|461.45|457.45|461.48|457.48|461.73|457.73|461.43|457.43|32
1624316130000|2021-06-21 22:55:30|461.49|457.49|461.6|457.6|461.61|457.61|461.46|457.46|22
1624316140000|2021-06-21 22:55:40|461.59|457.59|461.54|457.54|461.59|457.59|461.46|457.46|25
1624316150000|2021-06-21 22:55:50|461.56|457.56|461.72|457.72|461.73|457.73|461.52|457.52|24
1624316160000|2021-06-21 22:56:00|461.7|457.7|461.71|457.71|461.73|457.73|461.63|457.63|19
1624316170000|2021-06-21 22:56:10|461.73|457.73|461.85|457.85|461.85|457.85|461.72|457.72|11
1624316180000|2021-06-21 22:56:20|461.86|457.86|462.1|458.1|462.1|458.1|461.86|457.86|16
1624316190000|2021-06-21 22:56:30|462.08|458.08|461.88|457.88|462.11|458.11|461.85|457.85|27
1624316200000|2021-06-21 22:56:40|461.86|457.86|461.18|457.18|461.88|457.88|461.18|457.18|31
1624316210000|2021-06-21 22:56:50|461.12|457.12|461.11|457.11|461.52|457.52|461.09|457.09|14
1624316220000|2021-06-21 22:57:00|461.09|457.09|460.59|456.59|461.09|457.09|460.51|456.51|23
1624316230000|2021-06-21 22:57:10|460.58|456.58|461.47|457.47|461.84|457.84|460.58|456.58|22
1624316240000|2021-06-21 22:57:20|461.45|457.45|460.7|456.7|461.45|457.45|460.68|456.68|32
1624316250000|2021-06-21 22:57:30|460.54|456.54|460.38|456.38|460.58|456.58|460.38|456.38|29
1624316260000|2021-06-21 22:57:40|460.36|456.36|460.31|456.31|460.42|456.42|460.29|456.29|19
1624316270000|2021-06-21 22:57:50|460.3|456.3|461|457|461.05|457.05|460.3|456.3|36
1624316280000|2021-06-21 22:58:00|461.08|457.08|460.6|456.6|461.11|457.11|460.6|456.6|18
1624316290000|2021-06-21 22:58:10|460.59|456.59|460.31|456.31|460.79|456.79|460.25|456.25|29
1624316300000|2021-06-21 22:58:20|460.33|456.33|459.42|455.42|460.34|456.34|459.42|455.42|32
1624316310000|2021-06-21 22:58:30|459.44|455.44|459.31|455.31|459.57|455.57|459.22|455.22|33
1624316320000|2021-06-21 22:58:40|459.26|455.26|459.24|455.24|459.3|455.3|459.23|455.23|16
1624316330000|2021-06-21 22:58:50|459.23|455.23|459.51|455.51|459.56|455.56|459.18|455.18|29
1624316340000|2021-06-21 22:59:00|459.5|455.5|459.25|455.25|459.6|455.6|459.25|455.25|20
1624316350000|2021-06-21 22:59:10|459.26|455.26|458.64|454.64|459.26|455.26|458.6|454.6|30
1624316360000|2021-06-21 22:59:20|458.65|454.65|458.6|454.6|458.71|454.71|458.6|454.6|22
1624316370000|2021-06-21 22:59:30|458.58|454.58|458.31|454.31|458.6|454.6|458.31|454.31|20
1624316380000|2021-06-21 22:59:40|458.33|454.33|458.1|454.1|458.33|454.33|458.04|454.04|17
1624316390000|2021-06-21 22:59:50|458.05|454.05|458.03|454.03|458.05|454.05|457.89|453.89|25
1624316400000|2021-06-21 23:00:00|458.04|454.04|458.94|454.94|458.94|454.94|458.04|454.04|30
1624316410000|2021-06-21 23:00:10|458.95|454.95|459.26|455.26|459.32|455.32|458.95|454.95|24
1624316420000|2021-06-21 23:00:20|459.28|455.28|459.5|455.5|459.68|455.68|459.17|455.17|20
1624316430000|2021-06-21 23:00:30|459.51|455.51|459.64|455.64|459.83|455.83|459.5|455.5|28
1624316440000|2021-06-21 23:00:40|459.61|455.61|460.8|456.8|460.8|456.8|459.45|455.45|29
1624316450000|2021-06-21 23:00:50|460.74|456.74|461.23|457.23|461.25|457.25|460.74|456.74|20
1624316460000|2021-06-21 23:01:00|461.26|457.26|461.31|457.31|461.35|457.35|461.24|457.24|30
1624316470000|2021-06-21 23:01:10|461.3|457.3|461.11|457.11|461.34|457.34|460.94|456.94|30
1624316480000|2021-06-21 23:01:20|461.09|457.09|460.51|456.51|461.15|457.15|460.5|456.5|21
1624316490000|2021-06-21 23:01:30|460.55|456.55|460.45|456.45|460.55|456.55|460.45|456.45|22
1624316500000|2021-06-21 23:01:40|460.51|456.51|460.79|456.79|460.83|456.83|460.45|456.45|23
1624316510000|2021-06-21 23:01:50|460.8|456.8|461.72|457.72|461.75|457.75|460.8|456.8|31
1624316520000|2021-06-21 23:02:00|461.75|457.75|462.48|458.48|462.55|458.55|461.75|457.75|28
1624316530000|2021-06-21 23:02:10|462.53|458.53|462.68|458.68|462.96|458.96|462.47|458.47|36
1624316540000|2021-06-21 23:02:20|462.63|458.63|462.17|458.17|462.69|458.69|462.17|458.17|30
1624316550000|2021-06-21 23:02:30|462.09|458.09|461.82|457.82|462.13|458.13|461.47|457.47|30
1624316560000|2021-06-21 23:02:40|461.77|457.77|462.33|458.33|462.36|458.36|461.66|457.66|34
1624316570000|2021-06-21 23:02:50|462.2|458.2|462.2|458.2|462.26|458.26|462.11|458.11|20
1624316580000|2021-06-21 23:03:00|462.19|458.19|461.73|457.73|462.21|458.21|461.69|457.69|30
1624316590000|2021-06-21 23:03:10|461.7|457.7|461.23|457.23|461.86|457.86|461.23|457.23|28
1624316600000|2021-06-21 23:03:20|461.17|457.17|460.95|456.95|461.45|457.45|460.94|456.94|23
1624316610000|2021-06-21 23:03:30|460.94|456.94|460.91|456.91|461.03|457.03|460.82|456.82|22
1624316620000|2021-06-21 23:03:40|460.97|456.97|461.77|457.77|461.8|457.8|460.97|456.97|36
1624316630000|2021-06-21 23:03:50|461.8|457.8|461.55|457.55|461.97|457.97|461.55|457.55|20
1624316640000|2021-06-21 23:04:00|461.47|457.47|461.12|457.12|461.54|457.54|461.11|457.11|29
1624316650000|2021-06-21 23:04:10|461.13|457.13|460.99|456.99|461.17|457.17|460.92|456.92|28
1624316660000|2021-06-21 23:04:20|461.04|457.04|461.02|457.02|461.17|457.17|460.92|456.92|23
1624316670000|2021-06-21 23:04:30|461|457|460.83|456.83|461.01|457.01|460.83|456.83|19
1624316680000|2021-06-21 23:04:40|460.81|456.81|459.62|455.62|460.81|456.81|459.39|455.39|29
1624316690000|2021-06-21 23:04:50|459.25|455.25|459.15|455.15|459.25|455.25|458.91|454.91|34
1624316700000|2021-06-21 23:05:00|459.14|455.14|459.03|455.03|459.14|455.14|458.93|454.93|22
1624316710000|2021-06-21 23:05:10|459.04|455.04|458.82|454.82|459.04|455.04|458.69|454.69|29
1624316720000|2021-06-21 23:05:20|458.7|454.7|458.75|454.75|458.92|454.92|458.69|454.69|30
1624316730000|2021-06-21 23:05:30|458.7|454.7|458.9|454.9|459|455|458.5|454.5|31
1624316740000|2021-06-21 23:05:40|458.89|454.89|459.95|455.95|460.02|456.02|458.89|454.89|31
1624316750000|2021-06-21 23:05:50|459.93|455.93|459.77|455.77|460.04|456.04|459.77|455.77|27
1624316760000|2021-06-21 23:06:00|459.83|455.83|460.02|456.02|460.02|456.02|459.48|455.48|31
1624316770000|2021-06-21 23:06:10|460|456|460.38|456.38|460.4|456.4|460|456|20
1624316780000|2021-06-21 23:06:20|460.4|456.4|460.62|456.62|460.72|456.72|460.4|456.4|19
1624316790000|2021-06-21 23:06:30|460.63|456.63|461.23|457.23|461.26|457.26|460.63|456.63|21
1624316800000|2021-06-21 23:06:40|461.24|457.24|461.62|457.62|461.62|457.62|461.23|457.23|12
1624316810000|2021-06-21 23:06:50|461.57|457.57|461.65|457.65|461.66|457.66|461.41|457.41|22
1624316820000|2021-06-21 23:07:00|461.64|457.64|462.26|458.26|462.26|458.26|461.63|457.63|26
1624316830000|2021-06-21 23:07:10|462.28|458.28|462.28|458.28|462.51|458.51|462.15|458.15|25
1624316840000|2021-06-21 23:07:20|462.18|458.18|461.96|457.96|462.18|458.18|461.84|457.84|29
1624316850000|2021-06-21 23:07:30|461.93|457.93|462.07|458.07|462.07|458.07|461.9|457.9|16
1624316860000|2021-06-21 23:07:40|462.06|458.06|462.24|458.24|462.27|458.27|462.06|458.06|12
1624316870000|2021-06-21 23:07:50|462.34|458.34|462.04|458.04|462.34|458.34|461.93|457.93|16
1624316880000|2021-06-21 23:08:00|462.02|458.02|462.19|458.19|462.23|458.23|461.91|457.91|28
1624316890000|2021-06-21 23:08:10|462.18|458.18|462.34|458.34|462.39|458.39|462.15|458.15|18
1624316900000|2021-06-21 23:08:20|462.31|458.31|462.28|458.28|462.32|458.32|462.21|458.21|11
1624316910000|2021-06-21 23:08:30|462.3|458.3|462.63|458.63|462.63|458.63|462.28|458.28|13
1624316920000|2021-06-21 23:08:40|462.55|458.55|462.52|458.52|462.56|458.56|462.38|458.38|8
1624316930000|2021-06-21 23:08:50|462.71|458.71|463.12|459.12|463.12|459.12|462.71|458.71|13
1624316940000|2021-06-21 23:09:00|463.17|459.17|463.24|459.24|463.66|459.66|463.17|459.17|28
1624316950000|2021-06-21 23:09:10|463.22|459.22|463.35|459.35|463.35|459.35|463.15|459.15|24
1624316960000|2021-06-21 23:09:20|463.31|459.31|463.55|459.55|463.57|459.57|463.31|459.31|20
1624316970000|2021-06-21 23:09:30|463.48|459.48|463.36|459.36|463.48|459.48|463.17|459.17|29
1624316980000|2021-06-21 23:09:40|463.42|459.42|464.15|460.15|464.15|460.15|463.21|459.21|23
1624316990000|2021-06-21 23:09:50|464.17|460.17|464.85|460.85|464.86|460.86|464.17|460.17|27
1624317000000|2021-06-21 23:10:00|464.76|460.76|464.99|460.99|465.34|461.34|464.76|460.76|26
1624317010000|2021-06-21 23:10:10|465.19|461.19|465.18|461.18|465.33|461.33|464.99|460.99|7
1624317020000|2021-06-21 23:10:20|465.19|461.19|464.24|460.24|465.22|461.22|464.23|460.23|23
1624317030000|2021-06-21 23:10:30|464.2|460.2|464.43|460.43|464.63|460.63|463.96|459.96|30
1624317040000|2021-06-21 23:10:40|464.44|460.44|464.36|460.36|464.61|460.61|464.33|460.33|25
1624317050000|2021-06-21 23:10:50|464.31|460.31|464.25|460.25|464.37|460.37|464.21|460.21|30
1624317060000|2021-06-21 23:11:00|464.04|460.04|464.81|460.81|464.81|460.81|463.98|459.98|25
1624317070000|2021-06-21 23:11:10|464.87|460.87|465.68|461.68|465.68|461.68|464.87|460.87|20
1624317080000|2021-06-21 23:11:20|465.58|461.58|465.69|461.69|465.9|461.9|465.58|461.58|19
1624317090000|2021-06-21 23:11:30|465.71|461.71|465.65|461.65|465.79|461.79|465.65|461.65|27
1624317100000|2021-06-21 23:11:40|465.64|461.64|465.72|461.72|465.72|461.72|465.18|461.18|33
1624317110000|2021-06-21 23:11:50|465.53|461.53|465.56|461.56|465.79|461.79|465.48|461.48|16
1624317120000|2021-06-21 23:12:00|465.48|461.48|465.79|461.79|466.11|462.11|465.48|461.48|24
1624317130000|2021-06-21 23:12:10|466.13|462.13|466.53|462.53|467.14|463.14|465.79|461.79|29
1624317140000|2021-06-21 23:12:20|465.79|461.79|467.33|463.33|467.35|463.35|465.79|461.79|16
1624317150000|2021-06-21 23:12:30|467.27|463.27|467.41|463.41|467.41|463.41|466.97|462.97|21
1624317160000|2021-06-21 23:12:40|467.43|463.43|467.65|463.65|467.68|463.68|467.43|463.43|21
1624317170000|2021-06-21 23:12:50|467.63|463.63|468.18|464.18|468.24|464.24|467.63|463.63|19
1624317180000|2021-06-21 23:13:00|468.19|464.19|468.03|464.03|468.19|464.19|467.96|463.96|18
1624317190000|2021-06-21 23:13:10|468.04|464.04|467.86|463.86|468.09|464.09|467.84|463.84|15
1624317200000|2021-06-21 23:13:20|467.84|463.84|467.72|463.72|467.85|463.85|467.53|463.53|21
1624317210000|2021-06-21 23:13:30|467.65|463.65|468.01|464.01|468.13|464.13|467.65|463.65|17
1624317220000|2021-06-21 23:13:40|467.95|463.95|467.99|463.99|467.99|463.99|467.79|463.79|23
1624317230000|2021-06-21 23:13:50|467.98|463.98|468.38|464.38|468.38|464.38|467.98|463.98|15
1624317240000|2021-06-21 23:14:00|468.39|464.39|468.1|464.1|468.4|464.4|468.1|464.1|17
1624317250000|2021-06-21 23:14:10|468.03|464.03|467.87|463.87|468.03|464.03|467.79|463.79|22
1624317260000|2021-06-21 23:14:20|467.85|463.85|467.48|463.48|467.86|463.86|467.3|463.3|28
1624317270000|2021-06-21 23:14:30|467.51|463.51|467.39|463.39|467.51|463.51|466.96|462.96|27
1624317280000|2021-06-21 23:14:40|467.42|463.42|467.54|463.54|467.65|463.65|467.42|463.42|20
1624317290000|2021-06-21 23:14:50|467.35|463.35|467.55|463.55|467.57|463.57|467.35|463.35|19
1624317300000|2021-06-21 23:15:00|467.53|463.53|468.88|464.88|468.88|464.88|467.53|463.53|32
1624317310000|2021-06-21 23:15:10|468.84|464.84|468.78|464.78|468.94|464.94|468.78|464.78|10
1624317320000|2021-06-21 23:15:20|468.77|464.77|468.05|464.05|468.94|464.94|468.05|464.05|21
1624317330000|2021-06-21 23:15:30|468.01|464.01|467.4|463.4|468.05|464.05|467.39|463.39|34
1624317340000|2021-06-21 23:15:40|467.39|463.39|467.16|463.16|467.52|463.52|467.08|463.08|29
1624317350000|2021-06-21 23:15:50|467.14|463.14|466.86|462.86|467.33|463.33|466.86|462.86|27
1624317360000|2021-06-21 23:16:00|466.96|462.96|466.1|462.1|466.96|462.96|466.1|462.1|26
1624317370000|2021-06-21 23:16:10|466.09|462.09|465.89|461.89|466.09|462.09|465.73|461.73|28
1624317380000|2021-06-21 23:16:20|465.91|461.91|465.86|461.86|466.17|462.17|465.85|461.85|33
1624317390000|2021-06-21 23:16:30|465.85|461.85|465.47|461.47|465.85|461.85|465.44|461.44|23
1624317400000|2021-06-21 23:16:40|465.46|461.46|464.3|460.3|465.47|461.47|464.24|460.24|24
1624317410000|2021-06-21 23:16:50|464.38|460.38|464.3|460.3|464.64|460.64|464.3|460.3|27
1624317420000|2021-06-21 23:17:00|464.31|460.31|464.43|460.43|464.76|460.76|464.31|460.31|31
1624317430000|2021-06-21 23:17:10|464.45|460.45|465.13|461.13|465.13|461.13|464.45|460.45|31
1624317440000|2021-06-21 23:17:20|465.18|461.18|465.4|461.4|465.47|461.47|465.13|461.13|31
1624317450000|2021-06-21 23:17:30|465.37|461.37|464.77|460.77|465.37|461.37|464.77|460.77|24
1624317460000|2021-06-21 23:17:40|464.76|460.76|464.86|460.86|465.1|461.1|464.66|460.66|28
1624317470000|2021-06-21 23:17:50|464.89|460.89|464.72|460.72|464.95|460.95|464.72|460.72|23
1624317480000|2021-06-21 23:18:00|464.67|460.67|464.65|460.65|465.03|461.03|464.64|460.64|25
1624317490000|2021-06-21 23:18:10|464.61|460.61|464.16|460.16|464.71|460.71|464.12|460.12|27
1624317500000|2021-06-21 23:18:20|464.17|460.17|463.44|459.44|464.32|460.32|463.44|459.44|28
1624317510000|2021-06-21 23:18:30|463.43|459.43|463.98|459.98|464.21|460.21|463.43|459.43|33
1624317520000|2021-06-21 23:18:40|463.97|459.97|463.61|459.61|464.2|460.2|463.59|459.59|34
1624317530000|2021-06-21 23:18:50|463.59|459.59|463.92|459.92|464.04|460.04|463.38|459.38|33
1624317540000|2021-06-21 23:19:00|463.89|459.89|463.96|459.96|464.04|460.04|463.85|459.85|19
1624317550000|2021-06-21 23:19:10|463.92|459.92|463.91|459.91|463.93|459.93|463.9|459.9|10
1624317560000|2021-06-21 23:19:20|464|460|463.68|459.68|464|460|463.56|459.56|19
1624317570000|2021-06-21 23:19:30|463.69|459.69|463.76|459.76|463.91|459.91|463.61|459.61|14
1624317580000|2021-06-21 23:19:40|463.84|459.84|464.33|460.33|464.33|460.33|463.84|459.84|28
1624317590000|2021-06-21 23:19:50|464.32|460.32|463.81|459.81|464.32|460.32|463.59|459.59|24
1624317600000|2021-06-21 23:20:00|463.59|459.59|464.04|460.04|464.21|460.21|463.59|459.59|24
1624317610000|2021-06-21 23:20:10|464.05|460.05|464.43|460.43|464.43|460.43|464.05|460.05|18
1624317620000|2021-06-21 23:20:20|464.41|460.41|464.52|460.52|464.53|460.53|464.41|460.41|15
1624317630000|2021-06-21 23:20:30|464.55|460.55|465.37|461.37|465.38|461.38|464.55|460.55|20
1624317640000|2021-06-21 23:20:40|465.08|461.08|466.57|462.57|466.57|462.57|465.08|461.08|20
1624317650000|2021-06-21 23:20:50|466.56|462.56|467.38|463.38|467.43|463.43|466.56|462.56|23
1624317660000|2021-06-21 23:21:00|467.43|463.43|467.13|463.13|467.5|463.5|466.99|462.99|27
1624317670000|2021-06-21 23:21:10|467.18|463.18|467.73|463.73|467.73|463.73|467.18|463.18|17
1624317680000|2021-06-21 23:21:20|467.81|463.81|468.83|464.83|468.83|464.83|467.81|463.81|17
1624317690000|2021-06-21 23:21:30|468.75|464.75|470.68|466.68|470.7|466.7|468.75|464.75|24
1624317700000|2021-06-21 23:21:40|470.7|466.7|470.81|466.81|470.81|466.81|470.64|466.64|29
1624317710000|2021-06-21 23:21:50|470.79|466.79|471.33|467.33|471.45|467.45|470.78|466.78|32
1624317720000|2021-06-21 23:22:00|471.39|467.39|471.33|467.33|471.39|467.39|471.08|467.08|24
1624317730000|2021-06-21 23:22:10|471.07|467.07|471.16|467.16|471.33|467.33|471|467|11
1624317740000|2021-06-21 23:22:20|471.17|467.17|470.59|466.59|471.25|467.25|470.55|466.55|31
1624317750000|2021-06-21 23:22:30|470.64|466.64|470.75|466.75|470.78|466.78|470.42|466.42|26
1624317760000|2021-06-21 23:22:40|470.59|466.59|470.46|466.46|470.75|466.75|470.04|466.04|27
1624317770000|2021-06-21 23:22:50|470.7|466.7|470.16|466.16|470.7|466.7|470.02|466.02|38
1624317780000|2021-06-21 23:23:00|470.08|466.08|469.52|465.52|470.42|466.42|469.52|465.52|38
1624317790000|2021-06-21 23:23:10|469.47|465.47|468.85|464.85|469.47|465.47|468.82|464.82|33
1624317800000|2021-06-21 23:23:20|468.91|464.91|469.15|465.15|469.15|465.15|468.82|464.82|21
1624317810000|2021-06-21 23:23:30|469.22|465.22|469.33|465.33|469.63|465.63|469.22|465.22|37
1624317820000|2021-06-21 23:23:40|469.32|465.32|468.9|464.9|469.39|465.39|468.87|464.87|28
1624317830000|2021-06-21 23:23:50|468.89|464.89|468.47|464.47|468.89|464.89|468.41|464.41|33
1624317840000|2021-06-21 23:24:00|468.61|464.61|469.41|465.41|469.44|465.44|468.61|464.61|28
1624317850000|2021-06-21 23:24:10|469.4|465.4|469.87|465.87|470.16|466.16|469.4|465.4|30
1624317860000|2021-06-21 23:24:20|469.73|465.73|469.38|465.38|469.97|465.97|469.26|465.26|23
1624317870000|2021-06-21 23:24:30|469.37|465.37|470.69|466.69|470.78|466.78|469.32|465.32|27
1624317880000|2021-06-21 23:24:40|470.7|466.7|470.5|466.5|470.7|466.7|470.13|466.13|25
1624317890000|2021-06-21 23:24:50|470.46|466.46|470.31|466.31|470.46|466.46|469.97|465.97|31
1624317900000|2021-06-21 23:25:00|470.49|466.49|469.93|465.93|470.54|466.54|469.93|465.93|25
1624317910000|2021-06-21 23:25:10|469.95|465.95|469|465|470.01|466.01|469|465|27
1624317920000|2021-06-21 23:25:20|469.02|465.02|469.8|465.8|469.88|465.88|468.98|464.98|29
1624317930000|2021-06-21 23:25:30|469.78|465.78|470.17|466.17|470.17|466.17|469.41|465.41|30
1624317940000|2021-06-21 23:25:40|470.15|466.15|469.65|465.65|470.5|466.5|469.65|465.65|35
1624317950000|2021-06-21 23:25:50|469.68|465.68|469.51|465.51|469.68|465.68|469.11|465.11|31
1624317960000|2021-06-21 23:26:00|469.5|465.5|469.72|465.72|469.76|465.76|469.33|465.33|17
1624317970000|2021-06-21 23:26:10|469.73|465.73|469.62|465.62|469.81|465.81|469.62|465.62|19
1624317980000|2021-06-21 23:26:20|469.74|465.74|469.58|465.58|469.74|465.74|469.27|465.27|27
1624317990000|2021-06-21 23:26:30|469.34|465.34|469.56|465.56|469.56|465.56|469.26|465.26|26
1624318000000|2021-06-21 23:26:40|469.55|465.55|468.88|464.88|469.55|465.55|468.88|464.88|20
1624318010000|2021-06-21 23:26:50|468.87|464.87|468.83|464.83|469.02|465.02|468.82|464.82|29
1624318020000|2021-06-21 23:27:00|468.85|464.85|469.15|465.15|469.29|465.29|468.84|464.84|25
1624318030000|2021-06-21 23:27:10|469.09|465.09|469.03|465.03|469.13|465.13|468.81|464.81|31
1624318040000|2021-06-21 23:27:20|469.02|465.02|469.14|465.14|469.3|465.3|468.77|464.77|35
1624318050000|2021-06-21 23:27:30|469.06|465.06|469.13|465.13|469.15|465.15|469|465|15
1624318060000|2021-06-21 23:27:40|469.18|465.18|469.61|465.61|469.63|465.63|469.18|465.18|20
1624318070000|2021-06-21 23:27:50|469.65|465.65|469.65|465.65|469.81|465.81|469.55|465.55|20
1624318080000|2021-06-21 23:28:00|469.6|465.6|469.29|465.29|469.6|465.6|469.2|465.2|23
1624318090000|2021-06-21 23:28:10|469.31|465.31|469.44|465.44|469.6|465.6|469.29|465.29|21
1624318100000|2021-06-21 23:28:20|469.43|465.43|469.84|465.84|469.84|465.84|469.43|465.43|24
1624318110000|2021-06-21 23:28:30|469.82|465.82|469.78|465.78|469.85|465.85|469.74|465.74|13
1624318120000|2021-06-21 23:28:40|469.75|465.75|469.7|465.7|469.79|465.79|469.39|465.39|16
1624318130000|2021-06-21 23:28:50|469.67|465.67|469.93|465.93|470|466|469.67|465.67|15
1624318140000|2021-06-21 23:29:00|469.95|465.95|469.79|465.79|469.98|465.98|469.65|465.65|13
1624318150000|2021-06-21 23:29:10|469.61|465.61|469.44|465.44|469.74|465.74|469.44|465.44|19
1624318160000|2021-06-21 23:29:20|469.49|465.49|469.79|465.79|469.81|465.81|469.31|465.31|26
1624318170000|2021-06-21 23:29:30|469.85|465.85|469.38|465.38|469.85|465.85|469.31|465.31|29
1624318180000|2021-06-21 23:29:40|469.47|465.47|469.62|465.62|469.62|465.62|469.22|465.22|23
1624318190000|2021-06-21 23:29:50|469.55|465.55|469.54|465.54|469.55|465.55|469.3|465.3|22
1624318200000|2021-06-21 23:30:00|469.42|465.42|470.01|466.01|470.04|466.04|469.42|465.42|29
1624318210000|2021-06-21 23:30:10|469.93|465.93|470.08|466.08|470.2|466.2|469.83|465.83|21
1624318220000|2021-06-21 23:30:20|470.12|466.12|470.25|466.25|470.3|466.3|469.79|465.79|30
1624318230000|2021-06-21 23:30:30|470.3|466.3|470.84|466.84|470.84|466.84|470.3|466.3|19
1624318240000|2021-06-21 23:30:40|470.8|466.8|470.86|466.86|471.05|467.05|470.66|466.66|28
1624318250000|2021-06-21 23:30:50|470.71|466.71|470.78|466.78|470.84|466.84|470.44|466.44|35
1624318260000|2021-06-21 23:31:00|470.91|466.91|470.83|466.83|470.94|466.94|470.83|466.83|17
1624318270000|2021-06-21 23:31:10|470.81|466.81|470.79|466.79|470.86|466.86|470.56|466.56|17
1624318280000|2021-06-21 23:31:20|470.87|466.87|470.76|466.76|470.93|466.93|470.54|466.54|17
1624318290000|2021-06-21 23:31:30|470.75|466.75|470.93|466.93|470.98|466.98|470.65|466.65|24
1624318300000|2021-06-21 23:31:40|470.91|466.91|471|467|471.1|467.1|470.88|466.88|22
1624318310000|2021-06-21 23:31:50|471.06|467.06|471.16|467.16|471.18|467.18|471.01|467.01|19
1624318320000|2021-06-21 23:32:00|471.29|467.29|471.06|467.06|471.29|467.29|470.98|466.98|22
1624318330000|2021-06-21 23:32:10|471.01|467.01|471.35|467.35|471.36|467.36|470.92|466.92|18
1624318340000|2021-06-21 23:32:20|471.31|467.31|471.6|467.6|471.62|467.62|471.28|467.28|15
1624318350000|2021-06-21 23:32:30|471.48|467.48|471.63|467.63|471.7|467.7|471.47|467.47|23
1624318360000|2021-06-21 23:32:40|471.62|467.62|471.66|467.66|471.67|467.67|471.58|467.58|12
1624318370000|2021-06-21 23:32:50|471.62|467.62|471.66|467.66|471.73|467.73|471.53|467.53|13
1624318380000|2021-06-21 23:33:00|471.64|467.64|471.72|467.72|471.72|467.72|471.63|467.63|8
1624318390000|2021-06-21 23:33:10|471.85|467.85|471.91|467.91|472.21|468.21|471.79|467.79|23
1624318400000|2021-06-21 23:33:20|471.85|467.85|471.66|467.66|471.86|467.86|471.62|467.62|24
1624318410000|2021-06-21 23:33:30|471.72|467.72|471.4|467.4|471.72|467.72|471.39|467.39|24
1624318420000|2021-06-21 23:33:40|471.39|467.39|471.56|467.56|471.56|467.56|471.17|467.17|22
1624318430000|2021-06-21 23:33:50|471.65|467.65|471.76|467.76|471.85|467.85|471.65|467.65|14
1624318440000|2021-06-21 23:34:00|471.82|467.82|471.51|467.51|471.82|467.82|471.5|467.5|21
1624318450000|2021-06-21 23:34:10|471.49|467.49|471.18|467.18|471.49|467.49|470.94|466.94|26
1624318460000|2021-06-21 23:34:20|471.21|467.21|470.95|466.95|471.3|467.3|470.86|466.86|21
1624318470000|2021-06-21 23:34:30|471.09|467.09|470.6|466.6|471.09|467.09|470.56|466.56|19
1624318480000|2021-06-21 23:34:40|470.62|466.62|470.6|466.6|470.74|466.74|470.5|466.5|30
1624318490000|2021-06-21 23:34:50|470.59|466.59|470.6|466.6|470.65|466.65|470.48|466.48|22
1624318500000|2021-06-21 23:35:00|470.51|466.51|470.39|466.39|470.57|466.57|470.39|466.39|20
1624318510000|2021-06-21 23:35:10|470.5|466.5|470.27|466.27|470.5|466.5|470.12|466.12|24
1624318520000|2021-06-21 23:35:20|470.26|466.26|470.24|466.24|470.44|466.44|470.07|466.07|25
1624318530000|2021-06-21 23:35:30|470.21|466.21|470.04|466.04|470.21|466.21|469.84|465.84|31
1624318540000|2021-06-21 23:35:40|470|466|469.75|465.75|470.04|466.04|469.69|465.69|23
1624318550000|2021-06-21 23:35:50|469.77|465.77|469.89|465.89|470.06|466.06|469.77|465.77|24
1624318560000|2021-06-21 23:36:00|469.88|465.88|469.4|465.4|469.89|465.89|469.4|465.4|14
1624318570000|2021-06-21 23:36:10|469.39|465.39|469.32|465.32|469.75|465.75|469.32|465.32|21
1624318580000|2021-06-21 23:36:20|469.04|465.04|469.43|465.43|469.43|465.43|469.04|465.04|2
1624318590000|2021-06-21 23:36:30|469.25|465.25|469.18|465.18|469.25|465.25|469.18|465.18|8
1624318600000|2021-06-21 23:36:40|469.19|465.19|469.27|465.27|469.27|465.27|469.07|465.07|12
1624318610000|2021-06-21 23:36:50|469.07|465.07|468.49|464.49|469.12|465.12|468.49|464.49|19
1624318620000|2021-06-21 23:37:00|468.48|464.48|468.69|464.69|469.13|465.13|468.47|464.47|26
1624318630000|2021-06-21 23:37:10|468.77|464.77|469.03|465.03|469.19|465.19|468.64|464.64|33
1624318640000|2021-06-21 23:37:20|469.27|465.27|468.86|464.86|469.3|465.3|468.85|464.85|29
1624318650000|2021-06-21 23:37:30|468.89|464.89|468.74|464.74|468.91|464.91|468.72|464.72|22
1624318660000|2021-06-21 23:37:40|468.73|464.73|468.99|464.99|468.99|464.99|468.64|464.64|20
1624318670000|2021-06-21 23:37:50|468.96|464.96|468.84|464.84|468.98|464.98|468.84|464.84|16
1624318680000|2021-06-21 23:38:00|468.85|464.85|468.64|464.64|468.87|464.87|468.51|464.51|18
1624318690000|2021-06-21 23:38:10|468.63|464.63|468.56|464.56|468.65|464.65|468.52|464.52|15
1624318700000|2021-06-21 23:38:20|468.67|464.67|468.86|464.86|468.87|464.87|468.62|464.62|15
1624318710000|2021-06-21 23:38:30|468.83|464.83|468.72|464.72|468.83|464.83|468.64|464.64|18
1624318720000|2021-06-21 23:38:40|468.75|464.75|468.26|464.26|468.75|464.75|468.26|464.26|16
1624318730000|2021-06-21 23:38:50|468.25|464.25|468.34|464.34|468.43|464.43|468.25|464.25|14
1624318740000|2021-06-21 23:39:00|468.15|464.15|468.09|464.09|468.18|464.18|468.09|464.09|14
1624318750000|2021-06-21 23:39:10|468.06|464.06|468.08|464.08|468.15|464.15|468.06|464.06|10
1624318760000|2021-06-21 23:39:20|468.09|464.09|468.01|464.01|468.14|464.14|467.76|463.76|11
1624318770000|2021-06-21 23:39:30|467.88|463.88|467.65|463.65|468.14|464.14|467.4|463.4|30
1624318780000|2021-06-21 23:39:40|467.63|463.63|466.43|462.43|467.75|463.75|466.43|462.43|35
1624318790000|2021-06-21 23:39:50|466.44|462.44|465.92|461.92|466.44|462.44|465.92|461.92|30
1624318800000|2021-06-21 23:40:00|465.88|461.88|466.81|462.81|466.81|462.81|465.87|461.87|30
1624318810000|2021-06-21 23:40:10|466.8|462.8|466.58|462.58|466.93|462.93|466.42|462.42|30
1624318820000|2021-06-21 23:40:20|466.59|462.59|466.42|462.42|466.59|462.59|466.37|462.37|7
1624318830000|2021-06-21 23:40:30|466.43|462.43|466.06|462.06|466.43|462.43|466.04|462.04|20
1624318840000|2021-06-21 23:40:40|466.03|462.03|465.9|461.9|466.15|462.15|465.89|461.89|30
1624318850000|2021-06-21 23:40:50|465.95|461.95|465.37|461.37|465.95|461.95|465.25|461.25|28
1624318860000|2021-06-21 23:41:00|465.38|461.38|465.19|461.19|465.38|461.38|465.19|461.19|24
1624318870000|2021-06-21 23:41:10|465.18|461.18|465.6|461.6|465.6|461.6|465.17|461.17|21
1624318880000|2021-06-21 23:41:20|465.69|461.69|465.55|461.55|465.73|461.73|465.54|461.54|13
1624318890000|2021-06-21 23:41:30|465.56|461.56|465.7|461.7|465.7|461.7|465.56|461.56|15
1624318900000|2021-06-21 23:41:40|465.72|461.72|465.89|461.89|465.89|461.89|465.7|461.7|12
1624318910000|2021-06-21 23:41:50|465.86|461.86|465.87|461.87|465.89|461.89|465.86|461.86|5
1624318920000|2021-06-21 23:42:00|465.88|461.88|465.49|461.49|465.92|461.92|465.49|461.49|21
1624318930000|2021-06-21 23:42:10|465.5|461.5|465.55|461.55|465.59|461.59|465.36|461.36|23
1624318940000|2021-06-21 23:42:20|465.62|461.62|465.75|461.75|465.82|461.82|465.55|461.55|22
1624318950000|2021-06-21 23:42:30|465.74|461.74|465.65|461.65|465.74|461.74|465.62|461.62|20
1624318960000|2021-06-21 23:42:40|465.64|461.64|465.21|461.21|465.64|461.64|465.21|461.21|25
1624318970000|2021-06-21 23:42:50|465.25|461.25|464.9|460.9|465.25|461.25|464.79|460.79|23
1624318980000|2021-06-21 23:43:00|464.84|460.84|464.45|460.45|464.88|460.88|464.39|460.39|28
1624318990000|2021-06-21 23:43:10|464.43|460.43|464.08|460.08|464.44|460.44|464|460|24
1624319000000|2021-06-21 23:43:20|464.1|460.1|464.44|460.44|464.52|460.52|464.1|460.1|21
1624319010000|2021-06-21 23:43:30|464.45|460.45|463.9|459.9|464.52|460.52|463.81|459.81|34
1624319020000|2021-06-21 23:43:40|463.89|459.89|463.64|459.64|463.89|459.89|463.61|459.61|28
1624319030000|2021-06-21 23:43:50|463.63|459.63|463.4|459.4|463.79|459.79|463.4|459.4|32
1624319040000|2021-06-21 23:44:00|463.46|459.46|463.22|459.22|463.46|459.46|463.18|459.18|11
1624319050000|2021-06-21 23:44:10|463.25|459.25|463.51|459.51|463.59|459.59|463.24|459.24|20
1624319060000|2021-06-21 23:44:20|463.5|459.5|463.33|459.33|463.54|459.54|463.21|459.21|21
1624319070000|2021-06-21 23:44:30|463.31|459.31|462.84|458.84|463.34|459.34|462.84|458.84|26
1624319080000|2021-06-21 23:44:40|462.85|458.85|462.44|458.44|462.85|458.85|462.43|458.43|23
1624319090000|2021-06-21 23:44:50|462.48|458.48|462.81|458.81|462.86|458.86|462.48|458.48|32
1624319100000|2021-06-21 23:45:00|462.79|458.79|463.47|459.47|463.5|459.5|462.67|458.67|33
1624319110000|2021-06-21 23:45:10|463.3|459.3|463.76|459.76|463.82|459.82|463.26|459.26|30
1624319120000|2021-06-21 23:45:20|463.88|459.88|464.02|460.02|464.03|460.03|463.72|459.72|23
1624319130000|2021-06-21 23:45:30|464.05|460.05|463.94|459.94|464.08|460.08|463.87|459.87|20
1624319140000|2021-06-21 23:45:40|463.96|459.96|463.94|459.94|463.99|459.99|463.78|459.78|28
1624319150000|2021-06-21 23:45:50|463.93|459.93|463.96|459.96|464.01|460.01|463.87|459.87|30
1624319160000|2021-06-21 23:46:00|463.95|459.95|463.32|459.32|463.95|459.95|463.32|459.32|23
1624319170000|2021-06-21 23:46:10|463.31|459.31|462.65|458.65|463.41|459.41|462.53|458.53|26
1624319180000|2021-06-21 23:46:20|462.62|458.62|463.33|459.33|463.58|459.58|462.62|458.62|32
1624319190000|2021-06-21 23:46:30|463.34|459.34|462.59|458.59|463.34|459.34|462.59|458.59|29
1624319200000|2021-06-21 23:46:40|462.63|458.63|461.95|457.95|462.66|458.66|461.86|457.86|25
1624319210000|2021-06-21 23:46:50|461.86|457.86|461.56|457.56|461.86|457.86|461.32|457.32|28
1624319220000|2021-06-21 23:47:00|461.55|457.55|461.25|457.25|461.72|457.72|461.23|457.23|29
1624319230000|2021-06-21 23:47:10|461.12|457.12|460.85|456.85|461.19|457.19|460.85|456.85|29
1624319240000|2021-06-21 23:47:20|460.86|456.86|460.71|456.71|460.91|456.91|460.59|456.59|28
1624319250000|2021-06-21 23:47:30|460.66|456.66|460.45|456.45|460.66|456.66|460.31|456.31|33
1624319260000|2021-06-21 23:47:40|460.33|456.33|460.34|456.34|460.56|456.56|460.24|456.24|36
1624319270000|2021-06-21 23:47:50|460.35|456.35|460.28|456.28|460.57|456.57|460.28|456.28|33
1624319280000|2021-06-21 23:48:00|460.25|456.25|460.64|456.64|460.89|456.89|460.23|456.23|32
1624319290000|2021-06-21 23:48:10|460.7|456.7|460.27|456.27|460.72|456.72|460.27|456.27|33
1624319300000|2021-06-21 23:48:20|460.32|456.32|460.14|456.14|460.43|456.43|460.14|456.14|33
1624319310000|2021-06-21 23:48:30|460.16|456.16|460.15|456.15|460.17|456.17|460.02|456.02|25
1624319320000|2021-06-21 23:48:40|460.12|456.12|460.26|456.26|460.28|456.28|459.98|455.98|29
1624319330000|2021-06-21 23:48:50|460.24|456.24|459.8|455.8|460.35|456.35|459.78|455.78|33
1624319340000|2021-06-21 23:49:00|459.88|455.88|459.64|455.64|460.03|456.03|459.55|455.55|33
1624319350000|2021-06-21 23:49:10|459.65|455.65|460.09|456.09|460.14|456.14|459.49|455.49|33
1624319360000|2021-06-21 23:49:20|460|456|459.64|455.64|460.19|456.19|459.64|455.64|33
1624319370000|2021-06-21 23:49:30|459.6|455.6|458.75|454.75|459.6|455.6|458.73|454.73|33
1624319380000|2021-06-21 23:49:40|458.74|454.74|458.85|454.85|458.89|454.89|458.65|454.65|30
1624319390000|2021-06-21 23:49:50|458.72|454.72|458.44|454.44|458.83|454.83|458.24|454.24|28
1624319400000|2021-06-21 23:50:00|458.36|454.36|457.86|453.86|458.38|454.38|457.82|453.82|30
1624319410000|2021-06-21 23:50:10|457.92|453.92|457.59|453.59|458.57|454.57|457.49|453.49|24
1624319420000|2021-06-21 23:50:20|457.6|453.6|457.83|453.83|457.89|453.89|457.55|453.55|35
1624319430000|2021-06-21 23:50:30|457.86|453.86|458.04|454.04|458.07|454.07|457.73|453.73|37
1624319440000|2021-06-21 23:50:40|457.99|453.99|457.96|453.96|458.04|454.04|457.73|453.73|33
1624319450000|2021-06-21 23:50:50|457.86|453.86|458.19|454.19|458.21|454.21|457.85|453.85|24
1624319460000|2021-06-21 23:51:00|458.18|454.18|459.38|455.38|459.38|455.38|458.18|454.18|30
1624319470000|2021-06-21 23:51:10|459.1|455.1|459.17|455.17|459.43|455.43|458.97|454.97|22
1624319480000|2021-06-21 23:51:20|459.18|455.18|459.15|455.15|459.55|455.55|458.97|454.97|24
1624319490000|2021-06-21 23:51:30|459.14|455.14|458.92|454.92|459.19|455.19|458.9|454.9|22
1624319500000|2021-06-21 23:51:40|458.94|454.94|459.15|455.15|459.2|455.2|458.8|454.8|22
1624319510000|2021-06-21 23:51:50|459.23|455.23|459.49|455.49|459.62|455.62|459.13|455.13|30
1624319520000|2021-06-21 23:52:00|459.58|455.58|460.02|456.02|460.02|456.02|459.58|455.58|25
1624319530000|2021-06-21 23:52:10|460.08|456.08|460.49|456.49|460.54|456.54|460.06|456.06|25
1624319540000|2021-06-21 23:52:20|460.56|456.56|460.63|456.63|460.72|456.72|460.36|456.36|28
1624319550000|2021-06-21 23:52:30|460.6|456.6|459.31|455.31|460.66|456.66|459.31|455.31|34
1624319560000|2021-06-21 23:52:40|459.25|455.25|458.64|454.64|459.25|455.25|458.51|454.51|29
1624319570000|2021-06-21 23:52:50|458.51|454.51|458.12|454.12|458.51|454.51|458.03|454.03|24
1624319580000|2021-06-21 23:53:00|457.99|453.99|458.26|454.26|458.47|454.47|457.98|453.98|35
1624319590000|2021-06-21 23:53:10|458.28|454.28|457.87|453.87|458.28|454.28|457.87|453.87|32
1624319600000|2021-06-21 23:53:20|457.86|453.86|457.6|453.6|457.86|453.86|457.42|453.42|31
1624319610000|2021-06-21 23:53:30|457.63|453.63|457.7|453.7|458.01|454.01|457.63|453.63|32
1624319620000|2021-06-21 23:53:40|457.65|453.65|457.41|453.41|457.66|453.66|457.37|453.37|25
1624319630000|2021-06-21 23:53:50|457.36|453.36|458.13|454.13|458.29|454.29|457.34|453.34|33
1624319640000|2021-06-21 23:54:00|458.15|454.15|457.51|453.51|458.15|454.15|457.38|453.38|34
1624319650000|2021-06-21 23:54:10|457.29|453.29|457.27|453.27|457.35|453.35|457.21|453.21|19
1624319660000|2021-06-21 23:54:20|457.3|453.3|457.66|453.66|457.68|453.68|457.23|453.23|34
1624319670000|2021-06-21 23:54:30|457.57|453.57|457.69|453.69|457.94|453.94|457.57|453.57|28
1624319680000|2021-06-21 23:54:40|457.75|453.75|458.46|454.46|458.46|454.46|457.74|453.74|30
1624319690000|2021-06-21 23:54:50|458.45|454.45|457.91|453.91|458.47|454.47|457.91|453.91|22
1624319700000|2021-06-21 23:55:00|457.71|453.71|457.57|453.57|457.77|453.77|457.51|453.51|27
1624319710000|2021-06-21 23:55:10|457.56|453.56|457.44|453.44|457.64|453.64|457.27|453.27|26
1624319720000|2021-06-21 23:55:20|457.45|453.45|457.3|453.3|457.57|453.57|457.18|453.18|25
1624319730000|2021-06-21 23:55:30|457.31|453.31|457.35|453.35|457.63|453.63|457.19|453.19|30
1624319740000|2021-06-21 23:55:40|457.28|453.28|457.29|453.29|457.33|453.33|457.12|453.12|30
1624319750000|2021-06-21 23:55:50|457.34|453.34|457.22|453.22|457.35|453.35|457.17|453.17|21
1624319760000|2021-06-21 23:56:00|457.18|453.18|457.56|453.56|457.89|453.89|457.18|453.18|27
1624319770000|2021-06-21 23:56:10|457.4|453.4|457.11|453.11|457.61|453.61|457.11|453.11|32
1624319780000|2021-06-21 23:56:20|457.12|453.12|456.84|452.84|457.34|453.34|456.83|452.83|29
1624319790000|2021-06-21 23:56:30|456.77|452.77|457.62|453.62|457.68|453.68|456.77|452.77|31
1624319800000|2021-06-21 23:56:40|457.55|453.55|457.29|453.29|457.55|453.55|457.01|453.01|30
1624319810000|2021-06-21 23:56:50|457.28|453.28|457.36|453.36|457.38|453.38|457.15|453.15|27
1624319820000|2021-06-21 23:57:00|457.32|453.32|457.1|453.1|457.32|453.32|457.05|453.05|28
1624319830000|2021-06-21 23:57:10|457.08|453.08|456.62|452.62|457.08|453.08|456.62|452.62|27
1624319840000|2021-06-21 23:57:20|456.61|452.61|457.18|453.18|457.28|453.28|456.61|452.61|28
1624319850000|2021-06-21 23:57:30|457.17|453.17|457.36|453.36|457.53|453.53|457.1|453.1|23
1624319860000|2021-06-21 23:57:40|457.37|453.37|457.57|453.57|457.78|453.78|457.36|453.36|23
1624319870000|2021-06-21 23:57:50|457.62|453.62|457.54|453.54|457.71|453.71|457.49|453.49|28
1624319880000|2021-06-21 23:58:00|457.55|453.55|457.31|453.31|457.58|453.58|457.28|453.28|23
1624319890000|2021-06-21 23:58:10|457.29|453.29|457.51|453.51|457.64|453.64|457.05|453.05|23
1624319900000|2021-06-21 23:58:20|457.44|453.44|458.17|454.17|458.17|454.17|457.44|453.44|31
1624319910000|2021-06-21 23:58:30|458.18|454.18|458.29|454.29|458.44|454.44|458.01|454.01|23
1624319920000|2021-06-21 23:58:40|458.67|454.67|458.28|454.28|458.68|454.68|458.28|454.28|20
1624319930000|2021-06-21 23:58:50|458.26|454.26|458.24|454.24|458.27|454.27|457.99|453.99|28
1624319940000|2021-06-21 23:59:00|458.27|454.27|459.33|455.33|459.33|455.33|458.27|454.27|30
1624319950000|2021-06-21 23:59:10|459.34|455.34|458.75|454.75|459.44|455.44|458.71|454.71|27
1624319960000|2021-06-21 23:59:20|458.74|454.74|458.64|454.64|458.89|454.89|458.62|454.62|23
1624319970000|2021-06-21 23:59:30|458.73|454.73|458.81|454.81|459.17|455.17|458.73|454.73|27
1624319980000|2021-06-21 23:59:40|458.83|454.83|458.27|454.27|458.83|454.83|458.27|454.27|30
1624319990000|2021-06-21 23:59:50|458.26|454.26|457.6|453.6|458.26|454.26|457.5|453.5|27
1624320000000|2021-06-22 00:00:00|457.65|453.65|457.81|453.81|457.96|453.96|457.5|453.5|28
1624320010000|2021-06-22 00:00:10|457.85|453.85|458.19|454.19|458.26|454.26|457.8|453.8|26
1624320020000|2021-06-22 00:00:20|458.16|454.16|459|455|459.02|455.02|458.16|454.16|22
1624320030000|2021-06-22 00:00:30|459.15|455.15|459.36|455.36|459.72|455.72|459.1|455.1|32
1624320040000|2021-06-22 00:00:40|459.33|455.33|458.66|454.66|459.33|455.33|458.15|454.15|39
1624320050000|2021-06-22 00:00:50|458.65|454.65|458.87|454.87|459.02|455.02|457.92|453.92|37
1624320060000|2021-06-22 00:01:00|458.97|454.97|457.54|453.54|459.02|455.02|457.51|453.51|35
1624320070000|2021-06-22 00:01:10|457.55|453.55|457.1|453.1|457.84|453.84|457.09|453.09|34
1624320080000|2021-06-22 00:01:20|457.07|453.07|456.69|452.69|457.34|453.34|456.67|452.67|31
1624320090000|2021-06-22 00:01:30|456.54|452.54|455.77|451.77|456.65|452.65|455.75|451.75|30
1624320100000|2021-06-22 00:01:40|455.78|451.78|455.77|451.77|455.95|451.95|455.57|451.57|34
1624320110000|2021-06-22 00:01:50|455.86|451.86|455.16|451.16|455.86|451.86|455.11|451.11|37
1624320120000|2021-06-22 00:02:00|455.33|451.33|455.14|451.14|455.66|451.66|455.1|451.1|34
1624320130000|2021-06-22 00:02:10|455.24|451.24|454.03|450.03|455.32|451.32|453.99|449.99|37
1624320140000|2021-06-22 00:02:20|453.76|449.76|453.94|449.94|454.17|450.17|453.54|449.54|30
1624320150000|2021-06-22 00:02:30|453.92|449.92|454.52|450.52|455.56|451.56|453.89|449.89|36
1624320160000|2021-06-22 00:02:40|454.51|450.51|453.65|449.65|454.51|450.51|453.58|449.58|34
1624320170000|2021-06-22 00:02:50|453.68|449.68|453.41|449.41|453.88|449.88|453.35|449.35|35
1624320180000|2021-06-22 00:03:00|453.51|449.51|453.61|449.61|453.82|449.82|453.42|449.42|30
1624320190000|2021-06-22 00:03:10|453.63|449.63|453.77|449.77|454.29|450.29|453.52|449.52|33
1624320200000|2021-06-22 00:03:20|453.76|449.76|453.64|449.64|454.04|450.04|453.64|449.64|27
1624320210000|2021-06-22 00:03:30|453.61|449.61|453.59|449.59|453.78|449.78|453.48|449.48|31
1624320220000|2021-06-22 00:03:40|453.61|449.61|452.96|448.96|453.69|449.69|452.96|448.96|32
1624320230000|2021-06-22 00:03:50|452.76|448.76|452.33|448.33|452.76|448.76|452.21|448.21|28
1624320240000|2021-06-22 00:04:00|452.34|448.34|452.7|448.7|452.81|448.81|452.23|448.23|36
1624320250000|2021-06-22 00:04:10|452.69|448.69|453.04|449.04|453.23|449.23|452.59|448.59|32
1624320260000|2021-06-22 00:04:20|453.1|449.1|453.77|449.77|454.37|450.37|452.99|448.99|36
1624320270000|2021-06-22 00:04:30|453.33|449.33|453.55|449.55|453.91|449.91|452.74|448.74|38
1624320280000|2021-06-22 00:04:40|453.62|449.62|454.12|450.12|454.17|450.17|453.29|449.29|35
1624320290000|2021-06-22 00:04:50|454.15|450.15|453.94|449.94|454.43|450.43|453.93|449.93|29
1624320300000|2021-06-22 00:05:00|453.81|449.81|453.35|449.35|453.85|449.85|453.13|449.13|33
1624320310000|2021-06-22 00:05:10|453.34|449.34|453.05|449.05|453.34|449.34|452.68|448.68|29
1624320320000|2021-06-22 00:05:20|453.02|449.02|453.55|449.55|453.57|449.57|453|449|31
1624320330000|2021-06-22 00:05:30|453.56|449.56|454.14|450.14|454.14|450.14|453.56|449.56|31
1624320340000|2021-06-22 00:05:40|454.13|450.13|455.57|451.57|455.63|451.63|454.09|450.09|36
1624320350000|2021-06-22 00:05:50|455.48|451.48|456.96|452.96|456.96|452.96|454.86|450.86|33
1624320360000|2021-06-22 00:06:00|456.82|452.82|456.63|452.63|458.31|454.31|456.63|452.63|31
1624320370000|2021-06-22 00:06:10|457.24|453.24|456.63|452.63|457.9|453.9|456.63|452.63|18
1624320380000|2021-06-22 00:06:20|456.79|452.79|458.2|454.2|458.2|454.2|456.63|452.63|20
1624320390000|2021-06-22 00:06:30|458.34|454.34|458.88|454.88|458.94|454.94|458.28|454.28|27
1624320400000|2021-06-22 00:06:40|458.9|454.9|459|455|459.41|455.41|458.67|454.67|33
1624320410000|2021-06-22 00:06:50|459.13|455.13|459.68|455.68|459.8|455.8|459.09|455.09|34
1624320420000|2021-06-22 00:07:00|459.48|455.48|458.88|454.88|459.48|455.48|458.82|454.82|28
1624320430000|2021-06-22 00:07:10|458.91|454.91|459.08|455.08|459.19|455.19|458.87|454.87|34
1624320440000|2021-06-22 00:07:20|459.04|455.04|458.39|454.39|459.1|455.1|458.37|454.37|31
1624320450000|2021-06-22 00:07:30|458.34|454.34|457.79|453.79|458.34|454.34|457.75|453.75|26
1624320460000|2021-06-22 00:07:40|457.78|453.78|457.59|453.59|457.85|453.85|457.46|453.46|26
1624320470000|2021-06-22 00:07:50|457.63|453.63|457.97|453.97|458.23|454.23|457.62|453.62|27
1624320480000|2021-06-22 00:08:00|458|454|456.91|452.91|458|454|456.81|452.81|30
1624320490000|2021-06-22 00:08:10|456.84|452.84|455.65|451.65|456.93|452.93|455.5|451.5|27
1624320500000|2021-06-22 00:08:20|455.64|451.64|454.47|450.47|455.64|451.64|454.46|450.46|25
1624320510000|2021-06-22 00:08:30|454.48|450.48|454.54|450.54|455.24|451.24|454.47|450.47|33
1624320520000|2021-06-22 00:08:40|454.62|450.62|454|450|454.64|450.64|453.9|449.9|32
1624320530000|2021-06-22 00:08:50|453.97|449.97|453.65|449.65|453.98|449.98|453.48|449.48|33
1624320540000|2021-06-22 00:09:00|453.57|449.57|453.57|449.57|453.82|449.82|453.36|449.36|33
1624320550000|2021-06-22 00:09:10|453.46|449.46|453.33|449.33|453.55|449.55|453.09|449.09|30
1624320560000|2021-06-22 00:09:20|453.32|449.32|452.34|448.34|453.32|449.32|452.22|448.22|23
1624320570000|2021-06-22 00:09:30|452.38|448.38|452.29|448.29|452.96|448.96|452.29|448.29|31
1624320580000|2021-06-22 00:09:40|452.34|448.34|452.62|448.62|452.76|448.76|452.09|448.09|33
1624320590000|2021-06-22 00:09:50|452.63|448.63|452.46|448.46|452.97|448.97|452.41|448.41|33
1624320600000|2021-06-22 00:10:00|452.4|448.4|452.35|448.35|452.65|448.65|452.12|448.12|31
1624320610000|2021-06-22 00:10:10|452.3|448.3|452.73|448.73|452.87|448.87|452.24|448.24|28
1624320620000|2021-06-22 00:10:20|452.77|448.77|452.14|448.14|452.77|448.77|452.1|448.1|31
1624320630000|2021-06-22 00:10:30|452.09|448.09|452.16|448.16|452.23|448.23|451.65|447.65|32
1624320640000|2021-06-22 00:10:40|452.17|448.17|452.59|448.59|452.78|448.78|452.14|448.14|31
1624320650000|2021-06-22 00:10:50|452.56|448.56|452.9|448.9|453.3|449.3|452.56|448.56|35
1624320660000|2021-06-22 00:11:00|452.96|448.96|453.1|449.1|453.22|449.22|452.96|448.96|26
1624320670000|2021-06-22 00:11:10|453.11|449.11|453.41|449.41|453.64|449.64|453.04|449.04|26
1624320680000|2021-06-22 00:11:20|453.44|449.44|454.32|450.32|454.4|450.4|453.44|449.44|32
1624320690000|2021-06-22 00:11:30|454.39|450.39|454.02|450.02|454.81|450.81|453.99|449.99|36
1624320700000|2021-06-22 00:11:40|454.43|450.43|454.2|450.2|454.51|450.51|453.99|449.99|29
1624320710000|2021-06-22 00:11:50|454.21|450.21|454.02|450.02|454.65|450.65|454.02|450.02|34
1624320720000|2021-06-22 00:12:00|453.9|449.9|453.83|449.83|454.18|450.18|453.55|449.55|26
1624320730000|2021-06-22 00:12:10|453.79|449.79|452.62|448.62|453.79|449.79|452.57|448.57|26
1624320740000|2021-06-22 00:12:20|453.14|449.14|453.16|449.16|453.2|449.2|452.07|448.07|28
1624320750000|2021-06-22 00:12:30|451.95|447.95|451.22|447.22|453.15|449.15|451.19|447.19|16
1624320760000|2021-06-22 00:12:40|451.15|447.15|453.16|449.16|453.16|449.16|450.82|446.82|16
1624320770000|2021-06-22 00:12:50|453.26|449.26|450.62|446.62|453.26|449.26|450.62|446.62|28
1624320780000|2021-06-22 00:13:00|450.6|446.6|450.03|446.03|450.64|446.64|449.97|445.97|27
1624320790000|2021-06-22 00:13:10|450.02|446.02|449.93|445.93|450.56|446.56|449.93|445.93|30
1624320800000|2021-06-22 00:13:20|449.94|445.94|450|446|450.07|446.07|449.92|445.92|27
1624320810000|2021-06-22 00:13:30|449.86|445.86|450.29|446.29|450.29|446.29|449.78|445.78|27
1624320820000|2021-06-22 00:13:40|450.34|446.34|450.21|446.21|450.6|446.6|450.21|446.21|30
1624320830000|2021-06-22 00:13:50|450.2|446.2|449.68|445.68|450.2|446.2|449.68|445.68|31
1624320840000|2021-06-22 00:14:00|449.69|445.69|450.57|446.57|450.65|446.65|449.69|445.69|36
1624320850000|2021-06-22 00:14:10|450.56|446.56|449.87|445.87|450.56|446.56|449.87|445.87|29
1624320860000|2021-06-22 00:14:20|449.83|445.83|449.8|445.8|449.99|445.99|449.7|445.7|29
1624320870000|2021-06-22 00:14:30|449.85|445.85|449.42|445.42|449.92|445.92|449.29|445.29|25
1624320880000|2021-06-22 00:14:40|449.44|445.44|448.92|444.92|449.83|445.83|448.92|444.92|31
1624320890000|2021-06-22 00:14:50|448.99|444.99|449.54|445.54|449.54|445.54|448.88|444.88|27
1624320900000|2021-06-22 00:15:00|449.53|445.53|449.34|445.34|449.88|445.88|449.34|445.34|33
1624320910000|2021-06-22 00:15:10|449.13|445.13|448.86|444.86|449.35|445.35|448.64|444.64|21
1624320920000|2021-06-22 00:15:20|448.85|444.85|448.32|444.32|448.96|444.96|448.28|444.28|27
1624320930000|2021-06-22 00:15:30|448.19|444.19|447.5|443.5|448.36|444.36|447.5|443.5|20
1624320940000|2021-06-22 00:15:40|447.42|443.42|446.1|442.1|447.44|443.44|446.1|442.1|25
1624320950000|2021-06-22 00:15:50|446.04|442.04|446.11|442.11|446.34|442.34|445.63|441.63|29
1624320960000|2021-06-22 00:16:00|446.1|442.1|446.14|442.14|446.29|442.29|445.93|441.93|29
1624320970000|2021-06-22 00:16:10|446.16|442.16|446.51|442.51|446.51|442.51|446|442|24
1624320980000|2021-06-22 00:16:20|446.58|442.58|446.38|442.38|446.66|442.66|446.24|442.24|28
1624320990000|2021-06-22 00:16:30|446.39|442.39|445.54|441.54|446.53|442.53|445.54|441.54|26
1624321000000|2021-06-22 00:16:40|445.55|441.55|444.59|440.59|445.55|441.55|444.59|440.59|35
1624321010000|2021-06-22 00:16:50|444.54|440.54|444.72|440.72|444.72|440.72|443.6|439.6|31
1624321020000|2021-06-22 00:17:00|444.41|440.41|444.55|440.55|445.13|441.13|444.41|440.41|32
1624321030000|2021-06-22 00:17:10|444.6|440.6|444.25|440.25|444.63|440.63|444.25|440.25|32
1624321040000|2021-06-22 00:17:20|444.27|440.27|444.36|440.36|444.44|440.44|444.08|440.08|35
1624321050000|2021-06-22 00:17:30|444.35|440.35|443.92|439.92|444.36|440.36|443.86|439.86|33
1624321060000|2021-06-22 00:17:40|443.84|439.84|443.68|439.68|444.24|440.24|443.1|439.1|22
1624321070000|2021-06-22 00:17:50|443.7|439.7|444.33|440.33|444.34|440.34|443.65|439.65|35
1624321080000|2021-06-22 00:18:00|444.32|440.32|444.57|440.57|444.74|440.74|444.29|440.29|31
1624321090000|2021-06-22 00:18:10|444.54|440.54|443.69|439.69|444.55|440.55|443.62|439.62|29
1624321100000|2021-06-22 00:18:20|443.9|439.9|443.67|439.67|443.9|439.9|443.34|439.34|26
1624321110000|2021-06-22 00:18:30|443.73|439.73|443.53|439.53|443.88|439.88|443.47|439.47|29
1624321120000|2021-06-22 00:18:40|443.49|439.49|443.52|439.52|443.71|439.71|443.28|439.28|35
1624321130000|2021-06-22 00:18:50|443.55|439.55|444.5|440.5|444.53|440.53|443.54|439.54|37
1624321140000|2021-06-22 00:19:00|444.52|440.52|445.52|441.52|445.62|441.62|444.52|440.52|33
1624321150000|2021-06-22 00:19:10|445.51|441.51|444.98|440.98|445.74|441.74|444.66|440.66|31
1624321160000|2021-06-22 00:19:20|445.02|441.02|444.41|440.41|445.04|441.04|444.33|440.33|33
1624321170000|2021-06-22 00:19:30|444.34|440.34|443.75|439.75|444.49|440.49|443.75|439.75|34
1624321180000|2021-06-22 00:19:40|443.77|439.77|443.22|439.22|443.77|439.77|443.03|439.03|27
1624321190000|2021-06-22 00:19:50|443.3|439.3|442.8|438.8|443.39|439.39|442.8|438.8|31
1624321200000|2021-06-22 00:20:00|442.81|438.81|443.13|439.13|443.17|439.17|442.79|438.79|32
1624321210000|2021-06-22 00:20:10|443.15|439.15|442.95|438.95|443.23|439.23|442.53|438.53|30
1624321220000|2021-06-22 00:20:20|443.17|439.17|442.54|438.54|443.21|439.21|442.42|438.42|34
1624321230000|2021-06-22 00:20:30|442.53|438.53|442.31|438.31|442.55|438.55|442.11|438.11|29
1624321240000|2021-06-22 00:20:40|442.42|438.42|443.73|439.73|443.82|439.82|442.13|438.13|30
1624321250000|2021-06-22 00:20:50|443.6|439.6|443.15|439.15|443.6|439.6|443.02|439.02|25
1624321260000|2021-06-22 00:21:00|443.36|439.36|443.75|439.75|444.02|440.02|443.36|439.36|34
1624321270000|2021-06-22 00:21:10|443.81|439.81|442.96|438.96|443.81|439.81|442.88|438.88|29
1624321280000|2021-06-22 00:21:20|442.92|438.92|442.35|438.35|443.16|439.16|442.35|438.35|37
1624321290000|2021-06-22 00:21:30|442.6|438.6|442.82|438.82|442.86|438.86|442.6|438.6|30
1624321300000|2021-06-22 00:21:40|442.84|438.84|442.79|438.79|442.86|438.86|442.42|438.42|33
1624321310000|2021-06-22 00:21:50|442.85|438.85|442.63|438.63|442.96|438.96|442.59|438.59|33
1624321320000|2021-06-22 00:22:00|442.65|438.65|442.6|438.6|443.03|439.03|442.6|438.6|31
1624321330000|2021-06-22 00:22:10|442.55|438.55|442.51|438.51|442.57|438.57|442.39|438.39|34
1624321340000|2021-06-22 00:22:20|442.47|438.47|441.99|437.99|442.66|438.66|441.77|437.77|36
1624321350000|2021-06-22 00:22:30|441.92|437.92|441.6|437.6|442.16|438.16|441.6|437.6|33
1624321360000|2021-06-22 00:22:40|441.59|437.59|441.1|437.1|441.59|437.59|440.89|436.89|34
1624321370000|2021-06-22 00:22:50|441.08|437.08|440.82|436.82|441.22|437.22|440.77|436.77|30
1624321380000|2021-06-22 00:23:00|440.81|436.81|440.4|436.4|440.81|436.81|440.25|436.25|32
1624321390000|2021-06-22 00:23:10|440.37|436.37|439.86|435.86|440.54|436.54|439.86|435.86|33
1624321400000|2021-06-22 00:23:20|439.84|435.84|440.18|436.18|440.24|436.24|439.84|435.84|32
1624321410000|2021-06-22 00:23:30|440.22|436.22|439.63|435.63|440.4|436.4|439.55|435.55|37
1624321420000|2021-06-22 00:23:40|439.4|435.4|438.82|434.82|439.4|435.4|438.7|434.7|30
1624321430000|2021-06-22 00:23:50|438.84|434.84|438.86|434.86|439.32|435.32|438.84|434.84|33
1624321440000|2021-06-22 00:24:00|438.79|434.79|438.21|434.21|438.81|434.81|438.21|434.21|36
1624321450000|2021-06-22 00:24:10|438.22|434.22|438.45|434.45|438.45|434.45|437.91|433.91|31
1624321460000|2021-06-22 00:24:20|438.57|434.57|437.85|433.85|438.71|434.71|437.76|433.76|25
1624321470000|2021-06-22 00:24:30|437.87|433.87|437.84|433.84|438.25|434.25|437.84|433.84|30
1624321480000|2021-06-22 00:24:40|437.89|433.89|437.79|433.79|437.9|433.9|437.79|433.79|25
1624321490000|2021-06-22 00:24:50|437.78|433.78|437.44|433.44|437.93|433.93|437.33|433.33|35
1624321500000|2021-06-22 00:25:00|437.37|433.37|438.44|434.44|438.62|434.62|437.37|433.37|38
1624321510000|2021-06-22 00:25:10|438.3|434.3|438.72|434.72|438.72|434.72|438|434|30
1624321520000|2021-06-22 00:25:20|438.84|434.84|438.58|434.58|438.99|434.99|438.28|434.28|34
1624321530000|2021-06-22 00:25:30|438.53|434.53|437.94|433.94|438.6|434.6|437.63|433.63|34
1624321540000|2021-06-22 00:25:40|437.91|433.91|438.13|434.13|438.31|434.31|437.84|433.84|33
1624321550000|2021-06-22 00:25:50|438.11|434.11|437.99|433.99|438.13|434.13|437.73|433.73|32
1624321560000|2021-06-22 00:26:00|437.94|433.94|438.27|434.27|438.37|434.37|437.91|433.91|29
1624321570000|2021-06-22 00:26:10|438.24|434.24|438.33|434.33|438.33|434.33|437.96|433.96|30
1624321580000|2021-06-22 00:26:20|438.36|434.36|438.98|434.98|438.98|434.98|438.24|434.24|28
1624321590000|2021-06-22 00:26:30|438.94|434.94|438.72|434.72|438.94|434.94|438.56|434.56|22
1624321600000|2021-06-22 00:26:40|438.71|434.71|438.43|434.43|438.75|434.75|438.35|434.35|29
1624321610000|2021-06-22 00:26:50|438.47|434.47|438.26|434.26|438.48|434.48|438.07|434.07|27
1624321620000|2021-06-22 00:27:00|438.24|434.24|438.01|434.01|438.24|434.24|437.66|433.66|24
1624321630000|2021-06-22 00:27:10|437.97|433.97|438.82|434.82|438.82|434.82|437.97|433.97|21
1624321640000|2021-06-22 00:27:20|438.83|434.83|438.94|434.94|438.94|434.94|438.7|434.7|22
1624321650000|2021-06-22 00:27:30|438.76|434.76|440.04|436.04|440.04|436.04|438.76|434.76|25
1624321660000|2021-06-22 00:27:40|440.02|436.02|440.38|436.38|440.61|436.61|440.02|436.02|31
1624321670000|2021-06-22 00:27:50|440.35|436.35|440.82|436.82|440.82|436.82|440.19|436.19|33
1624321680000|2021-06-22 00:28:00|440.86|436.86|442.06|438.06|442.06|438.06|440.86|436.86|30
1624321690000|2021-06-22 00:28:10|442.07|438.07|443.54|439.54|443.54|439.54|442.07|438.07|29
1624321700000|2021-06-22 00:28:20|443.55|439.55|443.34|439.34|443.6|439.6|443.25|439.25|19
1624321710000|2021-06-22 00:28:30|443.33|439.33|443.69|439.69|443.98|439.98|443.33|439.33|23
1624321720000|2021-06-22 00:28:40|443.65|439.65|443.52|439.52|443.87|439.87|443.3|439.3|36
1624321730000|2021-06-22 00:28:50|443.72|439.72|444.34|440.34|444.48|440.48|443.52|439.52|24
1624321740000|2021-06-22 00:29:00|443.77|439.77|443.77|439.77|444.2|440.2|443.62|439.62|30
1624321750000|2021-06-22 00:29:10|443.75|439.75|443.26|439.26|443.81|439.81|443.26|439.26|32
1624321760000|2021-06-22 00:29:20|443.29|439.29|443.08|439.08|443.42|439.42|442.39|438.39|35
1624321770000|2021-06-22 00:29:30|443.22|439.22|442.87|438.87|443.22|439.22|442.24|438.24|33
1624321780000|2021-06-22 00:29:40|442.88|438.88|442.08|438.08|442.88|438.88|441.94|437.94|27
1624321790000|2021-06-22 00:29:50|442.1|438.1|442.89|438.89|442.89|438.89|441.55|437.55|35
1624321800000|2021-06-22 00:30:00|442.85|438.85|443.04|439.04|443.52|439.52|442.85|438.85|35
1624321810000|2021-06-22 00:30:10|442.98|438.98|442.62|438.62|442.98|438.98|442.38|438.38|34
1624321820000|2021-06-22 00:30:20|442.66|438.66|444.22|440.22|444.22|440.22|442.55|438.55|36
1624321830000|2021-06-22 00:30:30|444.47|440.47|444.86|440.86|444.86|440.86|444.18|440.18|25
1624321840000|2021-06-22 00:30:40|444.87|440.87|444.89|440.89|445.15|441.15|444.38|440.38|23
1624321850000|2021-06-22 00:30:50|444.72|440.72|445.06|441.06|445.27|441.27|444.03|440.03|26
1624321860000|2021-06-22 00:31:00|444.98|440.98|446.49|442.49|446.49|442.49|444.98|440.98|32
1624321870000|2021-06-22 00:31:10|446.51|442.51|446.69|442.69|446.77|442.77|446.43|442.43|31
1624321880000|2021-06-22 00:31:20|446.65|442.65|446.67|442.67|446.72|442.72|446.62|442.62|28
1624321890000|2021-06-22 00:31:30|446.66|442.66|446.62|442.62|446.72|442.72|446.52|442.52|32
1624321900000|2021-06-22 00:31:40|446.66|442.66|446.69|442.69|446.69|442.69|446.6|442.6|23
1624321910000|2021-06-22 00:31:50|446.73|442.73|446.6|442.6|446.85|442.85|446.54|442.54|29
1624321920000|2021-06-22 00:32:00|446.57|442.57|446.63|442.63|446.63|442.63|446.53|442.53|14
1624321930000|2021-06-22 00:32:10|446.62|442.62|446.76|442.76|446.78|442.78|446.6|442.6|24
1624321940000|2021-06-22 00:32:20|446.78|442.78|446.89|442.89|447.02|443.02|446.78|442.78|30
1624321950000|2021-06-22 00:32:30|446.86|442.86|446.87|442.87|446.87|442.87|446.72|442.72|28
1624321960000|2021-06-22 00:32:40|446.88|442.88|446.89|442.89|446.99|442.99|446.8|442.8|28
1624321970000|2021-06-22 00:32:50|446.85|442.85|447.15|443.15|447.18|443.18|446.85|442.85|31
1624321980000|2021-06-22 00:33:00|447.17|443.17|447.53|443.53|447.57|443.57|447.13|443.13|20
1624321990000|2021-06-22 00:33:10|447.56|443.56|447.34|443.34|447.66|443.66|447.34|443.34|33
1624322000000|2021-06-22 00:33:20|447.49|443.49|447.58|443.58|447.58|443.58|447.21|443.21|29
1624322010000|2021-06-22 00:33:30|447.34|443.34|447.51|443.51|447.51|443.51|447.34|443.34|23
1624322020000|2021-06-22 00:33:40|447.45|443.45|447.94|443.94|447.99|443.99|447.45|443.45|18
1624322030000|2021-06-22 00:33:50|448.19|444.19|447.78|443.78|448.25|444.25|447.78|443.78|31
1624322040000|2021-06-22 00:34:00|447.83|443.83|448.55|444.55|448.58|444.58|447.76|443.76|30
1624322050000|2021-06-22 00:34:10|448.53|444.53|448.92|444.92|448.92|444.92|448.31|444.31|28
1624322060000|2021-06-22 00:34:20|448.95|444.95|449.23|445.23|449.37|445.37|448.94|444.94|38
1624322070000|2021-06-22 00:34:30|449.2|445.2|449.34|445.34|449.37|445.37|448.92|444.92|32
1624322080000|2021-06-22 00:34:40|449.38|445.38|449.39|445.39|449.47|445.47|449.36|445.36|33
1624322090000|2021-06-22 00:34:50|449.45|445.45|449.61|445.61|449.7|445.7|449.36|445.36|28
1624322100000|2021-06-22 00:35:00|449.64|445.64|450.31|446.31|450.34|446.34|449.64|445.64|26
1624322110000|2021-06-22 00:35:10|450.3|446.3|450.33|446.33|450.79|446.79|450.26|446.26|30
1624322120000|2021-06-22 00:35:20|450.37|446.37|450.38|446.38|450.56|446.56|450.33|446.33|29
1624322130000|2021-06-22 00:35:30|450.37|446.37|450.1|446.1|450.37|446.37|450.1|446.1|28
1624322140000|2021-06-22 00:35:40|450.12|446.12|450.24|446.24|450.34|446.34|450.12|446.12|26
1624322150000|2021-06-22 00:35:50|450.11|446.11|449.34|445.34|450.17|446.17|449.3|445.3|33
1624322160000|2021-06-22 00:36:00|449.33|445.33|449.8|445.8|449.81|445.81|449.21|445.21|32
1624322170000|2021-06-22 00:36:10|449.81|445.81|450.18|446.18|450.26|446.26|449.68|445.68|34
1624322180000|2021-06-22 00:36:20|450.19|446.19|451.16|447.16|451.16|447.16|450.19|446.19|31
1624322190000|2021-06-22 00:36:30|451.22|447.22|451.68|447.68|451.68|447.68|451.14|447.14|29
1624322200000|2021-06-22 00:36:40|451.74|447.74|451.71|447.71|452.32|448.32|451.59|447.59|37
1624322210000|2021-06-22 00:36:50|451.7|447.7|452.31|448.31|452.35|448.35|451.61|447.61|34
1624322220000|2021-06-22 00:37:00|452.28|448.28|451.96|447.96|452.58|448.58|451.94|447.94|35
1624322230000|2021-06-22 00:37:10|451.95|447.95|451.78|447.78|452.05|448.05|451.76|447.76|39
1624322240000|2021-06-22 00:37:20|451.7|447.7|451.35|447.35|451.87|447.87|451.35|447.35|35
1624322250000|2021-06-22 00:37:30|451.34|447.34|451.07|447.07|451.52|447.52|450.48|446.48|30
1624322260000|2021-06-22 00:37:40|451.06|447.06|451.09|447.09|451.09|447.09|450.68|446.68|31
1624322270000|2021-06-22 00:37:50|451.11|447.11|450.76|446.76|451.3|447.3|450.74|446.74|36
1624322280000|2021-06-22 00:38:00|450.81|446.81|450.67|446.67|450.93|446.93|450.67|446.67|25
1624322290000|2021-06-22 00:38:10|450.63|446.63|449.48|445.48|450.64|446.64|449.43|445.43|32
1624322300000|2021-06-22 00:38:20|449.49|445.49|449.25|445.25|449.64|445.64|449.15|445.15|32
1624322310000|2021-06-22 00:38:30|449.22|445.22|448.88|444.88|449.22|445.22|448.33|444.33|29
1624322320000|2021-06-22 00:38:40|448.75|444.75|449.47|445.47|449.47|445.47|448.61|444.61|34
1624322330000|2021-06-22 00:38:50|449.43|445.43|449.67|445.67|449.78|445.78|449.34|445.34|29
1624322340000|2021-06-22 00:39:00|449.76|445.76|449.55|445.55|450.03|446.03|449.55|445.55|31
1624322350000|2021-06-22 00:39:10|449.36|445.36|449.39|445.39|449.57|445.57|448.93|444.93|35
1624322360000|2021-06-22 00:39:20|449.29|445.29|449.09|445.09|449.31|445.31|448.91|444.91|30
1624322370000|2021-06-22 00:39:30|449.13|445.13|449.13|445.13|449.35|445.35|448.89|444.89|32
1624322380000|2021-06-22 00:39:40|449.09|445.09|448.94|444.94|449.52|445.52|448.53|444.53|35
1624322390000|2021-06-22 00:39:50|448.76|444.76|449.14|445.14|449.3|445.3|448.36|444.36|30
1624322400000|2021-06-22 00:40:00|449.13|445.13|450.03|446.03|450.03|446.03|448.88|444.88|37
1624322410000|2021-06-22 00:40:10|450|446|450.15|446.15|450.18|446.18|449.63|445.63|28
1624322420000|2021-06-22 00:40:20|450.17|446.17|450.42|446.42|450.54|446.54|450.04|446.04|27
1624322430000|2021-06-22 00:40:30|450.41|446.41|451.04|447.04|451.14|447.14|450.4|446.4|29
1624322440000|2021-06-22 00:40:40|451.05|447.05|451.26|447.26|451.54|447.54|451.05|447.05|22
1624322450000|2021-06-22 00:40:50|451.36|447.36|451.45|447.45|451.47|447.47|451.17|447.17|27
1624322460000|2021-06-22 00:41:00|451.47|447.47|451.47|447.47|451.47|447.47|451.07|447.07|32
1624322470000|2021-06-22 00:41:10|451.46|447.46|451.29|447.29|451.46|447.46|451.29|447.29|24
1624322480000|2021-06-22 00:41:20|451.24|447.24|451.09|447.09|451.36|447.36|451.06|447.06|25
1624322490000|2021-06-22 00:41:30|451.05|447.05|450.22|446.22|451.05|447.05|450.21|446.21|29
1624322500000|2021-06-22 00:41:40|450.2|446.2|450.64|446.64|450.72|446.72|450.2|446.2|31
1624322510000|2021-06-22 00:41:50|450.7|446.7|450.56|446.56|450.81|446.81|450.52|446.52|25
1624322520000|2021-06-22 00:42:00|450.54|446.54|450.14|446.14|450.68|446.68|450.06|446.06|34
1624322530000|2021-06-22 00:42:10|450.16|446.16|449.84|445.84|450.19|446.19|449.5|445.5|33
1624322540000|2021-06-22 00:42:20|449.55|445.55|449.8|445.8|450.17|446.17|449.17|445.17|36
1624322550000|2021-06-22 00:42:30|449.54|445.54|449.23|445.23|449.82|445.82|449.01|445.01|34
1624322560000|2021-06-22 00:42:40|449.15|445.15|449.25|445.25|449.39|445.39|449.06|445.06|32
1624322570000|2021-06-22 00:42:50|449.26|445.26|449.19|445.19|449.36|445.36|448.89|444.89|31
1624322580000|2021-06-22 00:43:00|449.21|445.21|449.29|445.29|449.42|445.42|448.97|444.97|24
1624322590000|2021-06-22 00:43:10|449.43|445.43|449.71|445.71|449.72|445.72|449.33|445.33|30
1624322600000|2021-06-22 00:43:20|449.8|445.8|449.96|445.96|450.01|446.01|449.8|445.8|28
1624322610000|2021-06-22 00:43:30|449.82|445.82|449.57|445.57|449.86|445.86|449.55|445.55|23
1624322620000|2021-06-22 00:43:40|449.6|445.6|450.09|446.09|450.09|446.09|449.55|445.55|29
1624322630000|2021-06-22 00:43:50|450.1|446.1|450.33|446.33|450.33|446.33|449.92|445.92|23
1624322640000|2021-06-22 00:44:00|450.36|446.36|450.73|446.73|450.77|446.77|450.24|446.24|21
1624322650000|2021-06-22 00:44:10|450.74|446.74|451.1|447.1|451.1|447.1|450.74|446.74|9
1624322660000|2021-06-22 00:44:20|451.08|447.08|450.72|446.72|451.08|447.08|450.64|446.64|18
1624322670000|2021-06-22 00:44:30|450.62|446.62|450.26|446.26|450.71|446.71|450.26|446.26|16
1624322680000|2021-06-22 00:44:40|450.18|446.18|450.35|446.35|450.69|446.69|450.18|446.18|29
1624322690000|2021-06-22 00:44:50|450.4|446.4|449.69|445.69|450.42|446.42|449.68|445.68|30
1624322700000|2021-06-22 00:45:00|449.77|445.77|450.13|446.13|450.34|446.34|449.77|445.77|30
1624322710000|2021-06-22 00:45:10|450.12|446.12|450.43|446.43|450.45|446.45|450.05|446.05|21
1624322720000|2021-06-22 00:45:20|450.47|446.47|450.45|446.45|450.49|446.49|450.32|446.32|13
1624322730000|2021-06-22 00:45:30|450.46|446.46|450.73|446.73|450.83|446.83|450.46|446.46|11
1624322740000|2021-06-22 00:45:40|450.78|446.78|450.94|446.94|450.94|446.94|450.73|446.73|10
1624322750000|2021-06-22 00:45:50|450.95|446.95|451.26|447.26|451.35|447.35|450.89|446.89|18
1624322760000|2021-06-22 00:46:00|451.36|447.36|451.39|447.39|451.39|447.39|451.36|447.36|7
1624322770000|2021-06-22 00:46:10|451.37|447.37|451.53|447.53|451.54|447.54|451.37|447.37|9
1624322780000|2021-06-22 00:46:20|451.55|447.55|451.63|447.63|451.68|447.68|451.53|447.53|9
1624322790000|2021-06-22 00:46:30|451.72|447.72|451.82|447.82|451.93|447.93|451.66|447.66|18
1624322800000|2021-06-22 00:46:40|451.89|447.89|452.67|448.67|452.71|448.71|451.68|447.68|25
1624322810000|2021-06-22 00:46:50|452.76|448.76|453.13|449.13|453.15|449.15|452.73|448.73|24
1624322820000|2021-06-22 00:47:00|453.06|449.06|453.27|449.27|453.27|449.27|453.06|449.06|17
1624322830000|2021-06-22 00:47:10|453.23|449.23|453.3|449.3|453.35|449.35|453.08|449.08|21
1624322840000|2021-06-22 00:47:20|453.04|449.04|453.35|449.35|453.41|449.41|453.04|449.04|20
1624322850000|2021-06-22 00:47:30|453.37|449.37|453.44|449.44|453.56|449.56|453.37|449.37|16
1624322860000|2021-06-22 00:47:40|453.45|449.45|453.45|449.45|453.55|449.55|453.43|449.43|18
1624322870000|2021-06-22 00:47:50|453.44|449.44|453.39|449.39|453.49|449.49|453.28|449.28|17
1624322880000|2021-06-22 00:48:00|453.37|449.37|452.86|448.86|453.37|449.37|452.86|448.86|24
1624322890000|2021-06-22 00:48:10|452.72|448.72|452.55|448.55|452.72|448.72|452.4|448.4|27
1624322900000|2021-06-22 00:48:20|452.57|448.57|452.52|448.52|452.57|448.57|452.24|448.24|31
1624322910000|2021-06-22 00:48:30|452.53|448.53|452.73|448.73|452.77|448.77|452.34|448.34|27
1624322920000|2021-06-22 00:48:40|452.72|448.72|453.6|449.6|453.66|449.66|452.69|448.69|30
1624322930000|2021-06-22 00:48:50|453.56|449.56|453.57|449.57|453.8|449.8|453.38|449.38|31
1624322940000|2021-06-22 00:49:00|453.61|449.61|453.67|449.67|453.67|449.67|453.52|449.52|19
1624322950000|2021-06-22 00:49:10|453.62|449.62|453.59|449.59|453.62|449.62|453.52|449.52|18
1624322960000|2021-06-22 00:49:20|453.62|449.62|453.54|449.54|453.69|449.69|453.54|449.54|16
1624322970000|2021-06-22 00:49:30|453.43|449.43|453.31|449.31|453.43|449.43|453.29|449.29|15
1624322980000|2021-06-22 00:49:40|453.3|449.3|453.19|449.19|453.33|449.33|453.14|449.14|33
1624322990000|2021-06-22 00:49:50|453.2|449.2|453.14|449.14|453.35|449.35|453.12|449.12|25
1624323000000|2021-06-22 00:50:00|453.15|449.15|453.27|449.27|453.39|449.39|453.1|449.1|28
1624323010000|2021-06-22 00:50:10|453.28|449.28|453.11|449.11|453.39|449.39|453.09|449.09|28
1624323020000|2021-06-22 00:50:20|453.18|449.18|453.42|449.42|453.42|449.42|453.18|449.18|14
1624323030000|2021-06-22 00:50:30|453.49|449.49|453.49|449.49|453.49|449.49|453.49|449.49|1
1624323040000|2021-06-22 00:50:40|453.41|449.41|453.31|449.31|453.44|449.44|453.3|449.3|10
1624323050000|2021-06-22 00:50:50|453.32|449.32|453.44|449.44|453.44|449.44|453.32|449.32|8
1624323060000|2021-06-22 00:51:00|453.41|449.41|453.59|449.59|453.64|449.64|453.32|449.32|10
1624323070000|2021-06-22 00:51:10|453.53|449.53|453.57|449.57|453.64|449.64|453.53|449.53|6
1624323080000|2021-06-22 00:51:20|453.56|449.56|453.6|449.6|453.65|449.65|453.53|449.53|11
1624323090000|2021-06-22 00:51:30|453.62|449.62|453.67|449.67|453.68|449.68|453.58|449.58|22
1624323100000|2021-06-22 00:51:40|453.62|449.62|453.94|449.94|453.96|449.96|453.62|449.62|24
1624323110000|2021-06-22 00:51:50|453.93|449.93|454.13|450.13|454.15|450.15|453.88|449.88|10
1624323120000|2021-06-22 00:52:00|454.3|450.3|453.78|449.78|454.64|450.64|453.78|449.78|17
1624323130000|2021-06-22 00:52:10|454.4|450.4|454.67|450.67|454.74|450.74|454.29|450.29|20
1624323140000|2021-06-22 00:52:20|454.66|450.66|454.54|450.54|454.7|450.7|454.23|450.23|26
1624323150000|2021-06-22 00:52:30|454.59|450.59|455.07|451.07|455.07|451.07|454.54|450.54|20
1624323160000|2021-06-22 00:52:40|455.22|451.22|454.79|450.79|455.28|451.28|454.72|450.72|30
1624323170000|2021-06-22 00:52:50|454.84|450.84|454.5|450.5|454.84|450.84|454.5|450.5|29
1624323180000|2021-06-22 00:53:00|454.52|450.52|455.07|451.07|455.08|451.08|454.52|450.52|22
1624323190000|2021-06-22 00:53:10|455.08|451.08|455.13|451.13|455.34|451.34|454.87|450.87|34
1624323200000|2021-06-22 00:53:20|455.14|451.14|454.83|450.83|455.16|451.16|454.8|450.8|35
1624323210000|2021-06-22 00:53:30|454.81|450.81|454.79|450.79|455.36|451.36|454.79|450.79|22
1624323220000|2021-06-22 00:53:40|454.8|450.8|455.28|451.28|455.45|451.45|454.8|450.8|25
1624323230000|2021-06-22 00:53:50|455.2|451.2|455.37|451.37|455.39|451.39|455.11|451.11|30
1624323240000|2021-06-22 00:54:00|455.38|451.38|456.13|452.13|456.19|452.19|455.17|451.17|32
1624323250000|2021-06-22 00:54:10|456.12|452.12|456.72|452.72|456.74|452.74|456.01|452.01|34
1624323260000|2021-06-22 00:54:20|456.79|452.79|456.68|452.68|456.95|452.95|456.13|452.13|37
1624323270000|2021-06-22 00:54:30|456.55|452.55|456.28|452.28|456.71|452.71|455.91|451.91|31
1624323280000|2021-06-22 00:54:40|456.24|452.24|456.66|452.66|456.8|452.8|456.13|452.13|27
1624323290000|2021-06-22 00:54:50|456.61|452.61|456.34|452.34|456.69|452.69|456.23|452.23|29
1624323300000|2021-06-22 00:55:00|456.41|452.41|457.07|453.07|457.1|453.1|456.41|452.41|31
1624323310000|2021-06-22 00:55:10|457.11|453.11|457.41|453.41|457.42|453.42|456.87|452.87|34
1624323320000|2021-06-22 00:55:20|457.32|453.32|457.28|453.28|457.44|453.44|457.28|453.28|26
1624323330000|2021-06-22 00:55:30|457.25|453.25|457.15|453.15|457.73|453.73|457.15|453.15|29
1624323340000|2021-06-22 00:55:40|457.14|453.14|457.47|453.47|457.54|453.54|457|453|30
1624323350000|2021-06-22 00:55:50|457.46|453.46|457.54|453.54|457.54|453.54|457.24|453.24|26
1624323360000|2021-06-22 00:56:00|457.51|453.51|457.29|453.29|457.53|453.53|457.29|453.29|28
1624323370000|2021-06-22 00:56:10|457.34|453.34|457.21|453.21|457.35|453.35|457.16|453.16|32
1624323380000|2021-06-22 00:56:20|457.22|453.22|456.71|452.71|457.22|453.22|456.68|452.68|27
1624323390000|2021-06-22 00:56:30|456.75|452.75|456.81|452.81|456.87|452.87|456.66|452.66|35
1624323400000|2021-06-22 00:56:40|456.78|452.78|456.73|452.73|456.85|452.85|456.72|452.72|27
1624323410000|2021-06-22 00:56:50|456.74|452.74|456.67|452.67|456.81|452.81|456.66|452.66|23
1624323420000|2021-06-22 00:57:00|456.66|452.66|456.38|452.38|456.68|452.68|456.34|452.34|21
1624323430000|2021-06-22 00:57:10|456.37|452.37|456.31|452.31|456.42|452.42|456.24|452.24|33
1624323440000|2021-06-22 00:57:20|456.35|452.35|456.48|452.48|456.56|452.56|456.3|452.3|27
1624323450000|2021-06-22 00:57:30|456.47|452.47|456.59|452.59|456.75|452.75|456.46|452.46|27
1624323460000|2021-06-22 00:57:40|456.57|452.57|456.57|452.57|456.68|452.68|456.51|452.51|17
1624323470000|2021-06-22 00:57:50|456.58|452.58|456.31|452.31|456.58|452.58|456.31|452.31|20
1624323480000|2021-06-22 00:58:00|456.26|452.26|456.87|452.87|456.87|452.87|456.06|452.06|33
1624323490000|2021-06-22 00:58:10|456.75|452.75|457.19|453.19|457.32|453.32|456.67|452.67|27
1624323500000|2021-06-22 00:58:20|457.14|453.14|457.42|453.42|457.51|453.51|457.14|453.14|23
1624323510000|2021-06-22 00:58:30|457.29|453.29|457.45|453.45|457.46|453.46|457.21|453.21|32
1624323520000|2021-06-22 00:58:40|457.43|453.43|457.43|453.43|457.66|453.66|457.37|453.37|27
1624323530000|2021-06-22 00:58:50|457.44|453.44|457.52|453.52|457.54|453.54|457.42|453.42|15
1624323540000|2021-06-22 00:59:00|457.51|453.51|457.47|453.47|457.57|453.57|457.43|453.43|23
1624323550000|2021-06-22 00:59:10|457.43|453.43|457.35|453.35|457.48|453.48|457.31|453.31|27
1624323560000|2021-06-22 00:59:20|457.37|453.37|457.38|453.38|457.56|453.56|457.36|453.36|23
1624323570000|2021-06-22 00:59:30|457.39|453.39|457.28|453.28|457.41|453.41|457.26|453.26|20
1624323580000|2021-06-22 00:59:40|457.26|453.26|457.36|453.36|457.42|453.42|457.26|453.26|20
1624323590000|2021-06-22 00:59:50|457.46|453.46|457.07|453.07|457.46|453.46|457.07|453.07|35
1624323600000|2021-06-22 01:00:00|457.04|453.04|457.18|453.18|457.32|453.32|456.96|452.96|25
1624323610000|2021-06-22 01:00:10|457.19|453.19|457.32|453.32|457.32|453.32|457.12|453.12|11
1624323620000|2021-06-22 01:00:20|457.33|453.33|457.77|453.77|457.8|453.8|457.31|453.31|18
1624323630000|2021-06-22 01:00:30|457.81|453.81|458.03|454.03|458.07|454.07|457.72|453.72|20
1624323640000|2021-06-22 01:00:40|458|454|458.23|454.23|458.23|454.23|457.81|453.81|30
1624323650000|2021-06-22 01:00:50|458.25|454.25|458.24|454.24|458.56|454.56|458.2|454.2|27
1624323660000|2021-06-22 01:01:00|458.38|454.38|458.3|454.3|458.4|454.4|458.24|454.24|20
1624323670000|2021-06-22 01:01:10|458.29|454.29|458.4|454.4|458.4|454.4|458.29|454.29|16
1624323680000|2021-06-22 01:01:20|458.35|454.35|458.64|454.64|458.76|454.76|458.35|454.35|26
1624323690000|2021-06-22 01:01:30|458.65|454.65|458.78|454.78|458.84|454.84|458.58|454.58|22
1624323700000|2021-06-22 01:01:40|458.83|454.83|458.83|454.83|458.97|454.97|458.78|454.78|26
1624323710000|2021-06-22 01:01:50|458.88|454.88|459.24|455.24|459.24|455.24|458.82|454.82|27
1624323720000|2021-06-22 01:02:00|459.25|455.25|459.39|455.39|459.63|455.63|459.16|455.16|21
1624323730000|2021-06-22 01:02:10|459.83|455.83|460.35|456.35|460.35|456.35|459.83|455.83|20
1624323740000|2021-06-22 01:02:20|460.44|456.44|460.68|456.68|460.89|456.89|460.44|456.44|21
1624323750000|2021-06-22 01:02:30|460.5|456.5|460.5|456.5|461.51|457.51|460.5|456.5|18
1624323760000|2021-06-22 01:02:40|460.71|456.71|461.66|457.66|461.7|457.7|460.68|456.68|21
1624323770000|2021-06-22 01:02:50|461.62|457.62|461.9|457.9|462.06|458.06|461.62|457.62|24
1624323780000|2021-06-22 01:03:00|462|458|461.61|457.61|462.04|458.04|461.61|457.61|27
1624323790000|2021-06-22 01:03:10|461.6|457.6|461.21|457.21|461.69|457.69|461.21|457.21|35
1624323800000|2021-06-22 01:03:20|461.22|457.22|461.15|457.15|461.25|457.25|461.14|457.14|27
1624323810000|2021-06-22 01:03:30|461.09|457.09|461.4|457.4|461.4|457.4|460.78|456.78|35
1624323820000|2021-06-22 01:03:40|461.47|457.47|461.23|457.23|461.49|457.49|461.2|457.2|23
1624323830000|2021-06-22 01:03:50|461.11|457.11|461.16|457.16|461.38|457.38|461.04|457.04|22
1624323840000|2021-06-22 01:04:00|461.18|457.18|461.05|457.05|461.3|457.3|461.05|457.05|31
1624323850000|2021-06-22 01:04:10|461.03|457.03|460.85|456.85|461.03|457.03|460.69|456.69|23
1624323860000|2021-06-22 01:04:20|460.86|456.86|461.3|457.3|461.43|457.43|460.86|456.86|32
1624323870000|2021-06-22 01:04:30|461.29|457.29|461.29|457.29|461.7|457.7|461.29|457.29|27
1624323880000|2021-06-22 01:04:40|461.35|457.35|461.42|457.42|461.66|457.66|461.34|457.34|31
1624323890000|2021-06-22 01:04:50|461.47|457.47|461.45|457.45|461.56|457.56|461.23|457.23|28
1624323900000|2021-06-22 01:05:00|461.47|457.47|461.19|457.19|461.54|457.54|461.19|457.19|33
1624323910000|2021-06-22 01:05:10|461.2|457.2|460.9|456.9|461.2|457.2|460.77|456.77|25
1624323920000|2021-06-22 01:05:20|460.89|456.89|460.87|456.87|461.21|457.21|460.87|456.87|26
1624323930000|2021-06-22 01:05:30|460.94|456.94|460.63|456.63|461.03|457.03|460.48|456.48|36
1624323940000|2021-06-22 01:05:40|460.64|456.64|460.42|456.42|460.64|456.64|460.4|456.4|22
1624323950000|2021-06-22 01:05:50|460.43|456.43|461.78|457.78|461.78|457.78|460.39|456.39|33
1624323960000|2021-06-22 01:06:00|461.79|457.79|462.02|458.02|462.02|458.02|461.37|457.37|22
1624323970000|2021-06-22 01:06:10|462.04|458.04|462.52|458.52|462.52|458.52|461.45|457.45|14
1624323980000|2021-06-22 01:06:20|462.45|458.45|462.62|458.62|462.73|458.73|462.44|458.44|24
1624323990000|2021-06-22 01:06:30|462.63|458.63|462.96|458.96|462.96|458.96|462.63|458.63|29
1624324000000|2021-06-22 01:06:40|462.94|458.94|463.42|459.42|463.45|459.45|462.94|458.94|32
1624324010000|2021-06-22 01:06:50|463.49|459.49|463.07|459.07|463.49|459.49|462.98|458.98|23
1624324020000|2021-06-22 01:07:00|463.13|459.13|463.59|459.59|463.84|459.84|463.13|459.13|37
1624324030000|2021-06-22 01:07:10|463.57|459.57|463.7|459.7|464.01|460.01|463.49|459.49|25
1624324040000|2021-06-22 01:07:20|463.69|459.69|463.65|459.65|463.71|459.71|463.57|459.57|22
1624324050000|2021-06-22 01:07:30|463.6|459.6|463.85|459.85|464.06|460.06|463.51|459.51|28
1624324060000|2021-06-22 01:07:40|463.89|459.89|463.99|459.99|464.15|460.15|463.76|459.76|33
1624324070000|2021-06-22 01:07:50|464|460|463.75|459.75|464.09|460.09|463.62|459.62|27
1624324080000|2021-06-22 01:08:00|463.76|459.76|463.38|459.38|463.78|459.78|463.31|459.31|36
1624324090000|2021-06-22 01:08:10|463.42|459.42|463.47|459.47|463.5|459.5|463.21|459.21|33
1624324100000|2021-06-22 01:08:20|463.3|459.3|462.99|458.99|463.48|459.48|462.86|458.86|31
1624324110000|2021-06-22 01:08:30|462.98|458.98|462.65|458.65|462.98|458.98|462.57|458.57|26
1624324120000|2021-06-22 01:08:40|462.66|458.66|463.11|459.11|463.12|459.12|462.64|458.64|31
1624324130000|2021-06-22 01:08:50|463.07|459.07|463.45|459.45|463.53|459.53|462.92|458.92|35
1624324140000|2021-06-22 01:09:00|463.49|459.49|464.19|460.19|464.29|460.29|463.4|459.4|25
1624324150000|2021-06-22 01:09:10|464.24|460.24|464.58|460.58|464.81|460.81|464.19|460.19|27
1624324160000|2021-06-22 01:09:20|464.53|460.53|465.1|461.1|465.1|461.1|464.44|460.44|33
1624324170000|2021-06-22 01:09:30|465.01|461.01|464.88|460.88|465.16|461.16|464.86|460.86|32
1624324180000|2021-06-22 01:09:40|464.85|460.85|464.95|460.95|465.03|461.03|464.65|460.65|36
1624324190000|2021-06-22 01:09:50|464.96|460.96|465.09|461.09|465.19|461.19|464.94|460.94|29
1624324200000|2021-06-22 01:10:00|465.08|461.08|464.48|460.48|465.08|461.08|464.41|460.41|31
1624324210000|2021-06-22 01:10:10|464.47|460.47|464.38|460.38|464.73|460.73|464.15|460.15|29
1624324220000|2021-06-22 01:10:20|464.34|460.34|464.93|460.93|464.98|460.98|464.29|460.29|35
1624324230000|2021-06-22 01:10:30|464.88|460.88|465.37|461.37|465.64|461.64|464.88|460.88|32
1624324240000|2021-06-22 01:10:40|465.39|461.39|464.74|460.74|465.44|461.44|464.72|460.72|30
1624324250000|2021-06-22 01:10:50|464.9|460.9|464.83|460.83|465.11|461.11|464.83|460.83|33
1624324260000|2021-06-22 01:11:00|464.86|460.86|466.05|462.05|466.06|462.06|464.79|460.79|38
1624324270000|2021-06-22 01:11:10|466.1|462.1|466.58|462.58|466.58|462.58|466.05|462.05|36
1624324280000|2021-06-22 01:11:20|466.63|462.63|466.5|462.5|466.76|462.76|466.4|462.4|28
1624324290000|2021-06-22 01:11:30|466.48|462.48|466.51|462.51|466.53|462.53|466.44|462.44|22
1624324300000|2021-06-22 01:11:40|466.54|462.54|466.64|462.64|466.65|462.65|466.39|462.39|34
1624324310000|2021-06-22 01:11:50|466.62|462.62|467.14|463.14|467.16|463.16|466.62|462.62|28
1624324320000|2021-06-22 01:12:00|467.2|463.2|466.94|462.94|467.22|463.22|466.93|462.93|27
1624324330000|2021-06-22 01:12:10|467.13|463.13|466.78|462.78|467.22|463.22|466.77|462.77|26
1624324340000|2021-06-22 01:12:20|466.82|462.82|467.03|463.03|467.15|463.15|466.73|462.73|30
1624324350000|2021-06-22 01:12:30|467.04|463.04|467.25|463.25|467.43|463.43|467.03|463.03|33
1624324360000|2021-06-22 01:12:40|467.14|463.14|467.1|463.1|467.15|463.15|466.88|462.88|27
1624324370000|2021-06-22 01:12:50|467.11|463.11|466.37|462.37|467.11|463.11|466.36|462.36|22
1624324380000|2021-06-22 01:13:00|466.36|462.36|467.5|463.5|467.53|463.53|466.36|462.36|31
1624324390000|2021-06-22 01:13:10|467.51|463.51|467.97|463.97|467.97|463.97|467.36|463.36|32
1624324400000|2021-06-22 01:13:20|468.05|464.05|468.43|464.43|468.46|464.46|467.85|463.85|35
1624324410000|2021-06-22 01:13:30|468.81|464.81|468.6|464.6|468.86|464.86|468.49|464.49|33
1624324420000|2021-06-22 01:13:40|468.59|464.59|468.45|464.45|468.69|464.69|468.45|464.45|26
1624324430000|2021-06-22 01:13:50|468.44|464.44|468.35|464.35|468.53|464.53|468.35|464.35|25
1624324440000|2021-06-22 01:14:00|468.37|464.37|468.99|464.99|469.1|465.1|468.37|464.37|37
1624324450000|2021-06-22 01:14:10|468.96|464.96|468.57|464.57|468.96|464.96|468.47|464.47|35
1624324460000|2021-06-22 01:14:20|468.53|464.53|468.98|464.98|469.01|465.01|468.16|464.16|28
1624324470000|2021-06-22 01:14:30|469.04|465.04|469.86|465.86|469.93|465.93|468.97|464.97|34
1624324480000|2021-06-22 01:14:40|469.89|465.89|471.74|467.74|472.06|468.06|469.89|465.89|19
1624324490000|2021-06-22 01:14:50|472.13|468.13|473.33|469.33|473.38|469.38|471.74|467.74|32
1624324500000|2021-06-22 01:15:00|473.25|469.25|472.68|468.68|473.45|469.45|472.68|468.68|34
1624324510000|2021-06-22 01:15:10|472.69|468.69|473.73|469.73|473.73|469.73|472.63|468.63|33
1624324520000|2021-06-22 01:15:20|473.72|469.72|473.89|469.89|474.36|470.36|473.64|469.64|24
1624324530000|2021-06-22 01:15:30|473.79|469.79|475.23|471.23|475.88|471.88|473.79|469.79|30
1624324540000|2021-06-22 01:15:40|475.25|471.25|474.95|470.95|475.41|471.41|474.72|470.72|37
1624324550000|2021-06-22 01:15:50|475.09|471.09|476.94|472.94|478.5|474.5|475.09|471.09|34
1624324560000|2021-06-22 01:16:00|477.85|473.85|478.38|474.38|479.21|475.21|476.94|472.94|26
1624324570000|2021-06-22 01:16:10|478.27|474.27|478.36|474.36|478.95|474.95|478.08|474.08|31
1624324580000|2021-06-22 01:16:20|478.72|474.72|477.54|473.54|478.72|474.72|477.4|473.4|38
1624324590000|2021-06-22 01:16:30|477.41|473.41|477.7|473.7|478.29|474.29|477.4|473.4|34
1624324600000|2021-06-22 01:16:40|477.62|473.62|477.39|473.39|477.8|473.8|477.25|473.25|37
1624324610000|2021-06-22 01:16:50|477.49|473.49|476.99|472.99|477.87|473.87|476.99|472.99|37
1624324620000|2021-06-22 01:17:00|477.01|473.01|476.31|472.31|477.23|473.23|476.2|472.2|30
1624324630000|2021-06-22 01:17:10|476.32|472.32|476.17|472.17|476.74|472.74|476.04|472.04|32
1624324640000|2021-06-22 01:17:20|476.04|472.04|475.07|471.07|476.17|472.17|475.07|471.07|32
1624324650000|2021-06-22 01:17:30|474.96|470.96|474.69|470.69|475.56|471.56|474.69|470.69|35
1624324660000|2021-06-22 01:17:40|474.54|470.54|474.25|470.25|474.61|470.61|474.22|470.22|33
1624324670000|2021-06-22 01:17:50|474.11|470.11|474.2|470.2|474.32|470.32|473.58|469.58|31
1624324680000|2021-06-22 01:18:00|474.11|470.11|473.83|469.83|474.11|470.11|473.58|469.58|29
1624324690000|2021-06-22 01:18:10|473.8|469.8|473.4|469.4|473.95|469.95|473.38|469.38|33
1624324700000|2021-06-22 01:18:20|473.33|469.33|472.32|468.32|473.95|469.95|472.32|468.32|25
1624324710000|2021-06-22 01:18:30|472.29|468.29|472.67|468.67|472.69|468.69|472.01|468.01|33
1624324720000|2021-06-22 01:18:40|472.63|468.63|471.19|467.19|472.63|468.63|471.19|467.19|32
1624324730000|2021-06-22 01:18:50|471.13|467.13|470.71|466.71|471.25|467.25|470.27|466.27|35
1624324740000|2021-06-22 01:19:00|470.93|466.93|471.36|467.36|471.36|467.36|470.6|466.6|31
1624324750000|2021-06-22 01:19:10|471.3|467.3|470.45|466.45|471.76|467.76|470.45|466.45|35
1624324760000|2021-06-22 01:19:20|470.32|466.32|470.9|466.9|470.9|466.9|470.28|466.28|34
1624324770000|2021-06-22 01:19:30|471.12|467.12|470.44|466.44|471.19|467.19|470.4|466.4|32
1624324780000|2021-06-22 01:19:40|470.49|466.49|470.33|466.33|470.49|466.49|470.28|466.28|29
1624324790000|2021-06-22 01:19:50|470.3|466.3|470.16|466.16|470.31|466.31|470.04|466.04|18
1624324800000|2021-06-22 01:20:00|470.21|466.21|471.4|467.4|471.46|467.46|470.13|466.13|24
1624324810000|2021-06-22 01:20:10|471.49|467.49|471.48|467.48|471.49|467.49|470.93|466.93|23
1624324820000|2021-06-22 01:20:20|471.45|467.45|470.99|466.99|471.49|467.49|470.89|466.89|33
1624324830000|2021-06-22 01:20:30|471|467|470.32|466.32|471.01|467.01|470.32|466.32|30
1624324840000|2021-06-22 01:20:40|470.33|466.33|470.53|466.53|470.53|466.53|470.3|466.3|27
1624324850000|2021-06-22 01:20:50|470.52|466.52|470.1|466.1|470.52|466.52|469.98|465.98|20
1624324860000|2021-06-22 01:21:00|470.08|466.08|469.93|465.93|470.18|466.18|469.84|465.84|31
1624324870000|2021-06-22 01:21:10|469.99|465.99|470.34|466.34|470.44|466.44|469.75|465.75|27
1624324880000|2021-06-22 01:21:20|470.49|466.49|470.59|466.59|470.81|466.81|470.49|466.49|24
1624324890000|2021-06-22 01:21:30|470.58|466.58|470.29|466.29|470.58|466.58|470.04|466.04|30
1624324900000|2021-06-22 01:21:40|470.28|466.28|470.2|466.2|470.28|466.28|470.2|466.2|23
1624324910000|2021-06-22 01:21:50|470.21|466.21|469.78|465.78|470.21|466.21|469.78|465.78|22
1624324920000|2021-06-22 01:22:00|469.76|465.76|469.97|465.97|469.97|465.97|469.72|465.72|26
1624324930000|2021-06-22 01:22:10|469.9|465.9|471.14|467.14|471.18|467.18|469.9|465.9|31
1624324940000|2021-06-22 01:22:20|471.1|467.1|470.4|466.4|471.1|467.1|470.36|466.36|34
1624324950000|2021-06-22 01:22:30|470.42|466.42|470.26|466.26|470.42|466.42|470.1|466.1|19
1624324960000|2021-06-22 01:22:40|470.29|466.29|469.83|465.83|470.29|466.29|469.83|465.83|28
1624324970000|2021-06-22 01:22:50|469.81|465.81|469.75|465.75|469.88|465.88|469.74|465.74|16
1624324980000|2021-06-22 01:23:00|469.77|465.77|469.77|465.77|469.84|465.84|469.74|465.74|26
1624324990000|2021-06-22 01:23:10|469.75|465.75|469.02|465.02|469.75|465.75|468.89|464.89|22
1624325000000|2021-06-22 01:23:20|468.98|464.98|468.96|464.96|469.32|465.32|468.8|464.8|27
1624325010000|2021-06-22 01:23:30|468.87|464.87|468.42|464.42|469.08|465.08|468.42|464.42|28
1624325020000|2021-06-22 01:23:40|468.45|464.45|468.52|464.52|468.6|464.6|468.37|464.37|31
1624325030000|2021-06-22 01:23:50|468.51|464.51|468.32|464.32|468.58|464.58|468.31|464.31|20
1624325040000|2021-06-22 01:24:00|468.28|464.28|468.08|464.08|468.42|464.42|468.02|464.02|31
1624325050000|2021-06-22 01:24:10|468.14|464.14|468.41|464.41|468.42|464.42|468.08|464.08|32
1624325060000|2021-06-22 01:24:20|468.42|464.42|468.08|464.08|468.43|464.43|467.96|463.96|20
1624325070000|2021-06-22 01:24:30|468.06|464.06|468.14|464.14|468.2|464.2|468.06|464.06|25
1624325080000|2021-06-22 01:24:40|468.15|464.15|468.02|464.02|468.63|464.63|467.97|463.97|33
1624325090000|2021-06-22 01:24:50|468.03|464.03|468.28|464.28|468.34|464.34|467.75|463.75|27
1624325100000|2021-06-22 01:25:00|468.11|464.11|468.43|464.43|468.43|464.43|468.07|464.07|30
1624325110000|2021-06-22 01:25:10|468.45|464.45|469.25|465.25|469.25|465.25|468.38|464.38|34
1624325120000|2021-06-22 01:25:20|469.05|465.05|469.83|465.83|469.83|465.83|469.04|465.04|23
1624325130000|2021-06-22 01:25:30|470.35|466.35|469.65|465.65|470.38|466.38|469.65|465.65|32
1624325140000|2021-06-22 01:25:40|469.64|465.64|469.34|465.34|469.66|465.66|469.28|465.28|25
1624325150000|2021-06-22 01:25:50|469.21|465.21|469.09|465.09|469.26|465.26|468.88|464.88|27
1624325160000|2021-06-22 01:26:00|469.02|465.02|468.88|464.88|469.06|465.06|468.79|464.79|28
1624325170000|2021-06-22 01:26:10|468.87|464.87|468.62|464.62|468.92|464.92|468.62|464.62|23
1624325180000|2021-06-22 01:26:20|468.61|464.61|468.53|464.53|468.76|464.76|468.31|464.31|24
1624325190000|2021-06-22 01:26:30|468.54|464.54|468.12|464.12|468.72|464.72|468.01|464.01|30
1624325200000|2021-06-22 01:26:40|468.13|464.13|467.92|463.92|468.24|464.24|467.82|463.82|25
1624325210000|2021-06-22 01:26:50|467.91|463.91|467.94|463.94|467.99|463.99|467.89|463.89|28
1624325220000|2021-06-22 01:27:00|467.93|463.93|467.93|463.93|467.97|463.97|467.73|463.73|21
1624325230000|2021-06-22 01:27:10|467.98|463.98|468.73|464.73|468.8|464.8|467.93|463.93|22
1624325240000|2021-06-22 01:27:20|468.68|464.68|468.79|464.79|468.79|464.79|468.37|464.37|30
1624325250000|2021-06-22 01:27:30|468.78|464.78|468.57|464.57|468.99|464.99|468.56|464.56|29
1624325260000|2021-06-22 01:27:40|468.68|464.68|468.25|464.25|468.68|464.68|468.15|464.15|24
1624325270000|2021-06-22 01:27:50|468.32|464.32|468.09|464.09|468.32|464.32|468.09|464.09|23
1624325280000|2021-06-22 01:28:00|468.1|464.1|467.71|463.71|468.1|464.1|467.68|463.68|14
1624325290000|2021-06-22 01:28:10|467.72|463.72|467.94|463.94|468.05|464.05|467.65|463.65|29
1624325300000|2021-06-22 01:28:20|467.89|463.89|468.02|464.02|468.17|464.17|467.89|463.89|30
1624325310000|2021-06-22 01:28:30|468.03|464.03|468.03|464.03|468.08|464.08|467.97|463.97|25
1624325320000|2021-06-22 01:28:40|468|464|468.09|464.09|468.21|464.21|468|464|24
1624325330000|2021-06-22 01:28:50|468.12|464.12|468.32|464.32|468.32|464.32|468.09|464.09|15
1624325340000|2021-06-22 01:29:00|468.31|464.31|468.51|464.51|468.54|464.54|468.29|464.29|13
1624325350000|2021-06-22 01:29:10|468.48|464.48|468.4|464.4|468.69|464.69|468.25|464.25|28
1624325360000|2021-06-22 01:29:20|468.39|464.39|468.56|464.56|468.66|464.66|468.34|464.34|26
1624325370000|2021-06-22 01:29:30|468.55|464.55|468.84|464.84|468.84|464.84|468.38|464.38|21
1624325380000|2021-06-22 01:29:40|469.14|465.14|469.31|465.31|469.31|465.31|468.87|464.87|27
1624325390000|2021-06-22 01:29:50|469.32|465.32|469.53|465.53|469.62|465.62|469.3|465.3|20
1624325400000|2021-06-22 01:30:00|469.51|465.51|469.92|465.92|469.93|465.93|469.51|465.51|24
1624325410000|2021-06-22 01:30:10|469.89|465.89|469.92|465.92|470.1|466.1|469.86|465.86|24
1624325420000|2021-06-22 01:30:20|469.93|465.93|469.11|465.11|469.93|465.93|469.11|465.11|28
1624325430000|2021-06-22 01:30:30|469.22|465.22|468.65|464.65|469.23|465.23|468.53|464.53|31
1624325440000|2021-06-22 01:30:40|468.63|464.63|468.17|464.17|468.68|464.68|468.17|464.17|31
1624325450000|2021-06-22 01:30:50|468.11|464.11|467.6|463.6|468.11|464.11|467.6|463.6|24
1624325460000|2021-06-22 01:31:00|467.64|463.64|467.66|463.66|467.91|463.91|467.59|463.59|32
1624325470000|2021-06-22 01:31:10|467.67|463.67|467.43|463.43|467.77|463.77|467.33|463.33|26
1624325480000|2021-06-22 01:31:20|467.37|463.37|467.43|463.43|467.48|463.48|467.34|463.34|25
1624325490000|2021-06-22 01:31:30|467.44|463.44|467.32|463.32|467.44|463.44|467.32|463.32|21
1624325500000|2021-06-22 01:31:40|467.33|463.33|467.41|463.41|467.5|463.5|467.23|463.23|20
1624325510000|2021-06-22 01:31:50|467.5|463.5|467.8|463.8|467.95|463.95|467.49|463.49|30
1624325520000|2021-06-22 01:32:00|467.69|463.69|467.18|463.18|467.74|463.74|467.18|463.18|21
1624325530000|2021-06-22 01:32:10|467.13|463.13|467.44|463.44|467.44|463.44|467.13|463.13|21
1624325540000|2021-06-22 01:32:20|467.59|463.59|467.67|463.67|467.68|463.68|467.59|463.59|14
1624325550000|2021-06-22 01:32:30|467.69|463.69|468.05|464.05|468.43|464.43|467.69|463.69|22
1624325560000|2021-06-22 01:32:40|468.09|464.09|467.96|463.96|468.09|464.09|467.96|463.96|9
1624325570000|2021-06-22 01:32:50|468.1|464.1|468.05|464.05|468.1|464.1|468.04|464.04|20
1624325580000|2021-06-22 01:33:00|468.06|464.06|467.81|463.81|468.15|464.15|467.79|463.79|24
1624325590000|2021-06-22 01:33:10|467.79|463.79|468.11|464.11|468.11|464.11|467.75|463.75|28
1624325600000|2021-06-22 01:33:20|468.12|464.12|467.74|463.74|468.16|464.16|467.74|463.74|27
1624325610000|2021-06-22 01:33:30|467.71|463.71|467.47|463.47|467.73|463.73|467.45|463.45|18
1624325620000|2021-06-22 01:33:40|467.45|463.45|467.18|463.18|467.45|463.45|467.18|463.18|11
1624325630000|2021-06-22 01:33:50|467.17|463.17|467.19|463.19|467.33|463.33|467.17|463.17|17
1624325640000|2021-06-22 01:34:00|467.12|463.12|466.92|462.92|467.14|463.14|466.58|462.58|29
1624325650000|2021-06-22 01:34:10|466.86|462.86|467.08|463.08|467.08|463.08|466.8|462.8|32
1624325660000|2021-06-22 01:34:20|467.09|463.09|466.91|462.91|467.09|463.09|466.89|462.89|19
1624325670000|2021-06-22 01:34:30|466.9|462.9|466.8|462.8|466.91|462.91|466.79|462.79|20
1624325680000|2021-06-22 01:34:40|466.79|462.79|467.01|463.01|467.04|463.04|466.28|462.28|30
1624325690000|2021-06-22 01:34:50|467.07|463.07|466.93|462.93|467.08|463.08|466.88|462.88|28
1624325700000|2021-06-22 01:35:00|466.94|462.94|467.02|463.02|467.03|463.03|466.91|462.91|27
1624325710000|2021-06-22 01:35:10|466.97|462.97|467.2|463.2|467.2|463.2|466.93|462.93|25
1624325720000|2021-06-22 01:35:20|467.21|463.21|467.22|463.22|467.22|463.22|467.1|463.1|21
1624325730000|2021-06-22 01:35:30|467.19|463.19|467.05|463.05|467.23|463.23|467.05|463.05|19
1624325740000|2021-06-22 01:35:40|467.04|463.04|466.95|462.95|467.12|463.12|466.9|462.9|17
1624325750000|2021-06-22 01:35:50|466.94|462.94|467.13|463.13|467.13|463.13|466.94|462.94|12
1624325760000|2021-06-22 01:36:00|467.07|463.07|467.57|463.57|467.6|463.6|467.07|463.07|30
1624325770000|2021-06-22 01:36:10|467.58|463.58|467.53|463.53|467.58|463.58|467.47|463.47|18
1624325780000|2021-06-22 01:36:20|467.46|463.46|467.41|463.41|467.46|463.46|467.39|463.39|12
1624325790000|2021-06-22 01:36:30|467.38|463.38|466.84|462.84|467.38|463.38|466.75|462.75|28
1624325800000|2021-06-22 01:36:40|466.85|462.85|466.77|462.77|467.02|463.02|466.72|462.72|27
1624325810000|2021-06-22 01:36:50|466.79|462.79|466.51|462.51|466.96|462.96|466.51|462.51|26
1624325820000|2021-06-22 01:37:00|466.52|462.52|466.6|462.6|466.64|462.64|466.49|462.49|28
1624325830000|2021-06-22 01:37:10|466.58|462.58|466.4|462.4|466.58|462.58|466.4|462.4|10
1624325840000|2021-06-22 01:37:20|466.42|462.42|466.34|462.34|466.44|462.44|466.33|462.33|9
1624325850000|2021-06-22 01:37:30|466.32|462.32|466.32|462.32|466.33|462.33|466.31|462.31|10
1624325860000|2021-06-22 01:37:40|466.31|462.31|466.51|462.51|466.58|462.58|466.31|462.31|16
1624325870000|2021-06-22 01:37:50|466.56|462.56|466.59|462.59|466.62|462.62|466.48|462.48|19
1624325880000|2021-06-22 01:38:00|466.58|462.58|466.77|462.77|466.8|462.8|466.57|462.57|17
1624325890000|2021-06-22 01:38:10|466.78|462.78|466.71|462.71|466.78|462.78|466.7|462.7|15
1624325900000|2021-06-22 01:38:20|466.7|462.7|466.63|462.63|466.71|462.71|466.58|462.58|20
1624325910000|2021-06-22 01:38:30|466.64|462.64|466.73|462.73|466.91|462.91|466.64|462.64|23
1624325920000|2021-06-22 01:38:40|466.74|462.74|466.45|462.45|466.77|462.77|466.45|462.45|19
1624325930000|2021-06-22 01:38:50|466.46|462.46|466.44|462.44|466.47|462.47|466.38|462.38|23
1624325940000|2021-06-22 01:39:00|466.37|462.37|466.31|462.31|466.37|462.37|466.28|462.28|21
1624325950000|2021-06-22 01:39:10|466.3|462.3|466.38|462.38|466.38|462.38|466.29|462.29|17
1624325960000|2021-06-22 01:39:20|466.37|462.37|466.42|462.42|466.51|462.51|466.37|462.37|21
1624325970000|2021-06-22 01:39:30|466.44|462.44|466.44|462.44|466.57|462.57|466.43|462.43|19
1624325980000|2021-06-22 01:39:40|466.43|462.43|466.01|462.01|466.44|462.44|465.97|461.97|27
1624325990000|2021-06-22 01:39:50|465.98|461.98|465.97|461.97|466.18|462.18|465.97|461.97|28
1624326000000|2021-06-22 01:40:00|466.01|462.01|466.79|462.79|466.79|462.79|466.01|462.01|33
1624326010000|2021-06-22 01:40:10|466.8|462.8|466.93|462.93|467.08|463.08|466.8|462.8|24
1624326020000|2021-06-22 01:40:20|466.97|462.97|467.43|463.43|467.43|463.43|466.89|462.89|22
1624326030000|2021-06-22 01:40:30|467.45|463.45|467.68|463.68|467.68|463.68|467.45|463.45|25
1624326040000|2021-06-22 01:40:40|467.69|463.69|467.52|463.52|467.69|463.69|467.34|463.34|24
1624326050000|2021-06-22 01:40:50|467.56|463.56|468.36|464.36|468.36|464.36|467.56|463.56|22
1624326060000|2021-06-22 01:41:00|468.33|464.33|468.89|464.89|468.89|464.89|468.33|464.33|28
1624326070000|2021-06-22 01:41:10|468.91|464.91|469.7|465.7|469.7|465.7|468.91|464.91|25
1624326080000|2021-06-22 01:41:20|469.68|465.68|469.24|465.24|469.68|465.68|469.19|465.19|33
1624326090000|2021-06-22 01:41:30|469.23|465.23|469.14|465.14|469.27|465.27|468.88|464.88|25
1624326100000|2021-06-22 01:41:40|469.16|465.16|469.18|465.18|469.23|465.23|469.08|465.08|31
1624326110000|2021-06-22 01:41:50|469.2|465.2|468.91|464.91|469.23|465.23|468.86|464.86|28
1624326120000|2021-06-22 01:42:00|468.87|464.87|468.59|464.59|468.87|464.87|468.5|464.5|31
1624326130000|2021-06-22 01:42:10|468.63|464.63|468.54|464.54|468.85|464.85|468.54|464.54|33
1624326140000|2021-06-22 01:42:20|468.55|464.55|468.69|464.69|468.69|464.69|468.35|464.35|26
1624326150000|2021-06-22 01:42:30|468.76|464.76|468.75|464.75|468.81|464.81|468.71|464.71|19
1624326160000|2021-06-22 01:42:40|468.68|464.68|468.44|464.44|468.68|464.68|468.44|464.44|21
1624326170000|2021-06-22 01:42:50|468.46|464.46|468.51|464.51|468.51|464.51|468.42|464.42|18
1624326180000|2021-06-22 01:43:00|468.52|464.52|468.65|464.65|468.65|464.65|468.5|464.5|17
1624326190000|2021-06-22 01:43:10|468.68|464.68|468.57|464.57|468.79|464.79|468.57|464.57|20
1624326200000|2021-06-22 01:43:20|468.56|464.56|468.61|464.61|468.62|464.62|468.53|464.53|13
1624326210000|2021-06-22 01:43:30|468.6|464.6|468.46|464.46|468.63|464.63|468.43|464.43|18
1624326220000|2021-06-22 01:43:40|468.48|464.48|468.46|464.46|468.51|464.51|468.45|464.45|14
1624326230000|2021-06-22 01:43:50|468.47|464.47|468.4|464.4|468.47|464.47|468.4|464.4|8
1624326240000|2021-06-22 01:44:00|468.46|464.46|468.34|464.34|468.48|464.48|468.34|464.34|18
1624326250000|2021-06-22 01:44:10|468.35|464.35|468.33|464.33|468.39|464.39|468.25|464.25|17
1624326260000|2021-06-22 01:44:20|468.17|464.17|468.08|464.08|468.32|464.32|467.99|463.99|31
1624326270000|2021-06-22 01:44:30|468.12|464.12|468.03|464.03|468.14|464.14|468.02|464.02|23
1624326280000|2021-06-22 01:44:40|468.02|464.02|467.21|463.21|468.02|464.02|467.21|463.21|27
1624326290000|2021-06-22 01:44:50|467.19|463.19|467.18|463.18|467.21|463.21|467.09|463.09|17
1624326300000|2021-06-22 01:45:00|467.19|463.19|467.88|463.88|467.92|463.92|467.19|463.19|18
1624326310000|2021-06-22 01:45:10|467.89|463.89|468.57|464.57|468.65|464.65|467.89|463.89|20
1624326320000|2021-06-22 01:45:20|468.46|464.46|468.69|464.69|469.18|465.18|468.28|464.28|20
1624326330000|2021-06-22 01:45:30|468.62|464.62|468.39|464.39|468.62|464.62|467.71|463.71|10
1624326340000|2021-06-22 01:45:40|468.38|464.38|468.26|464.26|468.38|464.38|468.26|464.26|12
1624326350000|2021-06-22 01:45:50|468.27|464.27|469.44|465.44|469.46|465.46|468.27|464.27|24
1624326360000|2021-06-22 01:46:00|469.56|465.56|469.5|465.5|469.75|465.75|469.5|465.5|19
1624326370000|2021-06-22 01:46:10|469.51|465.51|469.8|465.8|469.8|465.8|469.5|465.5|21
1624326380000|2021-06-22 01:46:20|469.81|465.81|469.9|465.9|469.98|465.98|469.76|465.76|18
1624326390000|2021-06-22 01:46:30|469.93|465.93|469.9|465.9|470.15|466.15|469.76|465.76|21
1624326400000|2021-06-22 01:46:40|469.89|465.89|470.43|466.43|470.43|466.43|469.8|465.8|26
1624326410000|2021-06-22 01:46:50|470.44|466.44|470.53|466.53|470.62|466.62|470.44|466.44|12
1624326420000|2021-06-22 01:47:00|470.74|466.74|470.68|466.68|470.74|466.74|470.62|466.62|15
1624326430000|2021-06-22 01:47:10|470.65|466.65|470.51|466.51|470.65|466.65|470.47|466.47|25
1624326440000|2021-06-22 01:47:20|470.53|466.53|470.57|466.57|470.63|466.63|470.53|466.53|22
1624326450000|2021-06-22 01:47:30|470.54|466.54|470.8|466.8|470.8|466.8|470.54|466.54|11
1624326460000|2021-06-22 01:47:40|470.82|466.82|471.49|467.49|471.51|467.51|470.81|466.81|25
1624326470000|2021-06-22 01:47:50|471.52|467.52|471.71|467.71|471.73|467.73|471.5|467.5|27
1624326480000|2021-06-22 01:48:00|471.7|467.7|472.06|468.06|472.07|468.07|471.63|467.63|25
1624326490000|2021-06-22 01:48:10|472.09|468.09|472.19|468.19|472.2|468.2|472.09|468.09|17
1624326500000|2021-06-22 01:48:20|472.18|468.18|472.16|468.16|472.29|468.29|472.16|468.16|28
1624326510000|2021-06-22 01:48:30|472.15|468.15|471.8|467.8|472.18|468.18|471.79|467.79|29
1624326520000|2021-06-22 01:48:40|471.81|467.81|471.95|467.95|471.98|467.98|471.79|467.79|22
1624326530000|2021-06-22 01:48:50|471.96|467.96|471.78|467.78|472.11|468.11|471.78|467.78|26
1624326540000|2021-06-22 01:49:00|471.81|467.81|471.46|467.46|471.81|467.81|471.46|467.46|24
1624326550000|2021-06-22 01:49:10|471.45|467.45|471.74|467.74|471.74|467.74|471.21|467.21|24
1624326560000|2021-06-22 01:49:20|471.73|467.73|471.35|467.35|471.73|467.73|471.33|467.33|23
1624326570000|2021-06-22 01:49:30|471.34|467.34|471.45|467.45|471.45|467.45|471.33|467.33|24
1624326580000|2021-06-22 01:49:40|471.44|467.44|471.35|467.35|471.49|467.49|471.31|467.31|28
1624326590000|2021-06-22 01:49:50|471.36|467.36|471.2|467.2|471.36|467.36|471.12|467.12|29
1624326600000|2021-06-22 01:50:00|471.21|467.21|470.96|466.96|471.25|467.25|470.96|466.96|23
1624326610000|2021-06-22 01:50:10|470.94|466.94|470.65|466.65|471.01|467.01|470.65|466.65|29
1624326620000|2021-06-22 01:50:20|470.64|466.64|470.66|466.66|470.85|466.85|470.64|466.64|31
1624326630000|2021-06-22 01:50:30|470.68|466.68|470.93|466.93|471.1|467.1|470.68|466.68|33
1624326640000|2021-06-22 01:50:40|470.91|466.91|470.52|466.52|470.91|466.91|470.5|466.5|23
1624326650000|2021-06-22 01:50:50|470.51|466.51|470.16|466.16|470.55|466.55|470.16|466.16|29
1624326660000|2021-06-22 01:51:00|470.15|466.15|470.51|466.51|470.64|466.64|470.07|466.07|27
1624326670000|2021-06-22 01:51:10|470.5|466.5|470.27|466.27|470.5|466.5|470.25|466.25|24
1624326680000|2021-06-22 01:51:20|470.24|466.24|470.36|466.36|470.4|466.4|470.18|466.18|27
1624326690000|2021-06-22 01:51:30|470.33|466.33|470.29|466.29|470.36|466.36|470.17|466.17|22
1624326700000|2021-06-22 01:51:40|470.3|466.3|470.02|466.02|470.39|466.39|470.02|466.02|15
1624326710000|2021-06-22 01:51:50|470.04|466.04|469.79|465.79|470.04|466.04|469.78|465.78|28
1624326720000|2021-06-22 01:52:00|469.76|465.76|469.76|465.76|469.78|465.78|469.64|465.64|21
1624326730000|2021-06-22 01:52:10|469.72|465.72|469.79|465.79|469.79|465.79|469.69|465.69|24
1624326740000|2021-06-22 01:52:20|469.78|465.78|470.08|466.08|470.28|466.28|469.71|465.71|21
1624326750000|2021-06-22 01:52:30|470.1|466.1|470.23|466.23|470.41|466.41|470.1|466.1|29
1624326760000|2021-06-22 01:52:40|470.24|466.24|470.76|466.76|470.81|466.81|470.24|466.24|17
1624326770000|2021-06-22 01:52:50|470.73|466.73|470.21|466.21|470.74|466.74|470.19|466.19|30
1624326780000|2021-06-22 01:53:00|470.22|466.22|469.99|465.99|470.22|466.22|469.98|465.98|23
1624326790000|2021-06-22 01:53:10|469.97|465.97|469.82|465.82|469.99|465.99|469.79|465.79|23
1624326800000|2021-06-22 01:53:20|469.78|465.78|469.57|465.57|469.79|465.79|469.46|465.46|27
1624326810000|2021-06-22 01:53:30|469.55|465.55|469.62|465.62|469.65|465.65|469.5|465.5|16
1624326820000|2021-06-22 01:53:40|469.63|465.63|469.63|465.63|469.68|465.68|469.57|465.57|17
1624326830000|2021-06-22 01:53:50|469.64|465.64|469.81|465.81|469.81|465.81|469.59|465.59|17
1624326840000|2021-06-22 01:54:00|469.83|465.83|469.98|465.98|469.98|465.98|469.82|465.82|20
1624326850000|2021-06-22 01:54:10|470.02|466.02|470.15|466.15|470.15|466.15|470.02|466.02|8
1624326860000|2021-06-22 01:54:20|470.13|466.13|470.57|466.57|470.61|466.61|470.09|466.09|21
1624326870000|2021-06-22 01:54:30|470.67|466.67|470.05|466.05|470.67|466.67|470.05|466.05|30
1624326880000|2021-06-22 01:54:40|470.01|466.01|470.05|466.05|470.09|466.09|469.98|465.98|19
1624326890000|2021-06-22 01:54:50|470.06|466.06|470.46|466.46|470.46|466.46|470.06|466.06|21
1624326900000|2021-06-22 01:55:00|470.55|466.55|470.69|466.69|470.9|466.9|470.55|466.55|25
1624326910000|2021-06-22 01:55:10|470.65|466.65|470.38|466.38|470.66|466.66|470.31|466.31|26
1624326920000|2021-06-22 01:55:20|470.37|466.37|470.52|466.52|470.52|466.52|470.27|466.27|12
1624326930000|2021-06-22 01:55:30|470.53|466.53|470.51|466.51|470.61|466.61|470.5|466.5|16
1624326940000|2021-06-22 01:55:40|470.54|466.54|470.39|466.39|470.54|466.54|470.35|466.35|21
1624326950000|2021-06-22 01:55:50|470.4|466.4|470.34|466.34|470.4|466.4|470.28|466.28|23
1624326960000|2021-06-22 01:56:00|470.37|466.37|470.26|466.26|470.53|466.53|470.24|466.24|21
1624326970000|2021-06-22 01:56:10|470.25|466.25|470.21|466.21|470.25|466.25|470.18|466.18|24
1624326980000|2021-06-22 01:56:20|470.26|466.26|470.07|466.07|470.28|466.28|470.07|466.07|21
1624326990000|2021-06-22 01:56:30|470.29|466.29|469.99|465.99|470.29|466.29|469.97|465.97|17
1624327000000|2021-06-22 01:56:40|469.97|465.97|470.06|466.06|470.21|466.21|469.92|465.92|32
1624327010000|2021-06-22 01:56:50|470.07|466.07|470.66|466.66|470.66|466.66|470.06|466.06|26
1624327020000|2021-06-22 01:57:00|470.67|466.67|470.65|466.65|471.02|467.02|470.63|466.63|18
1624327030000|2021-06-22 01:57:10|470.64|466.64|470.43|466.43|470.71|466.71|470.43|466.43|26
1624327040000|2021-06-22 01:57:20|470.42|466.42|470.82|466.82|470.82|466.82|470.39|466.39|29
1624327050000|2021-06-22 01:57:30|470.84|466.84|470.77|466.77|470.88|466.88|470.75|466.75|11
1624327060000|2021-06-22 01:57:40|470.78|466.78|470.94|466.94|471.04|467.04|470.77|466.77|21
1624327070000|2021-06-22 01:57:50|470.93|466.93|470.43|466.43|470.93|466.93|470.41|466.41|32
1624327080000|2021-06-22 01:58:00|470.46|466.46|470.06|466.06|470.67|466.67|469.96|465.96|30
1624327090000|2021-06-22 01:58:10|470.09|466.09|470.33|466.33|470.35|466.35|470.09|466.09|26
1624327100000|2021-06-22 01:58:20|470.3|466.3|470.45|466.45|470.45|466.45|470.26|466.26|16
1624327110000|2021-06-22 01:58:30|470.42|466.42|470.08|466.08|470.42|466.42|470.06|466.06|25
1624327120000|2021-06-22 01:58:40|470.07|466.07|470.03|466.03|470.09|466.09|470.03|466.03|18
1624327130000|2021-06-22 01:58:50|470.02|466.02|469.66|465.66|470.02|466.02|469.65|465.65|24
1624327140000|2021-06-22 01:59:00|469.65|465.65|469.8|465.8|469.82|465.82|469.64|465.64|22
1624327150000|2021-06-22 01:59:10|469.84|465.84|470.16|466.16|470.35|466.35|469.83|465.83|32
1624327160000|2021-06-22 01:59:20|470.15|466.15|469.98|465.98|470.36|466.36|469.98|465.98|27
1624327170000|2021-06-22 01:59:30|469.97|465.97|469.62|465.62|469.97|465.97|469.61|465.61|18
1624327180000|2021-06-22 01:59:40|469.57|465.57|469.66|465.66|469.71|465.71|469.55|465.55|26
1624327190000|2021-06-22 01:59:50|469.62|465.62|469.86|465.86|469.87|465.87|469.58|465.58|22
1624327200000|2021-06-22 02:00:00|469.91|465.91|470.58|466.58|470.58|466.58|469.89|465.89|29
1624327210000|2021-06-22 02:00:10|470.8|466.8|471.25|467.25|471.25|467.25|470.77|466.77|24
1624327220000|2021-06-22 02:00:20|471.32|467.32|472.37|468.37|472.37|468.37|471.29|467.29|28
1624327230000|2021-06-22 02:00:30|472.36|468.36|472.34|468.34|472.36|468.36|472.19|468.19|22
1624327240000|2021-06-22 02:00:40|472.37|468.37|472.04|468.04|472.51|468.51|471.93|467.93|25
1624327250000|2021-06-22 02:00:50|472.03|468.03|471.88|467.88|472.11|468.11|471.86|467.86|20
1624327260000|2021-06-22 02:01:00|471.85|467.85|471.9|467.9|471.94|467.94|471.64|467.64|29
1624327270000|2021-06-22 02:01:10|471.89|467.89|471.93|467.93|471.93|467.93|471.46|467.46|30
1624327280000|2021-06-22 02:01:20|472.01|468.01|471.63|467.63|472.01|468.01|471.61|467.61|31
1624327290000|2021-06-22 02:01:30|471.57|467.57|470.88|466.88|471.57|467.57|470.88|466.88|32
1624327300000|2021-06-22 02:01:40|470.9|466.9|470.95|466.95|470.95|466.95|470.72|466.72|18
1624327310000|2021-06-22 02:01:50|470.73|466.73|470.66|466.66|470.89|466.89|470.58|466.58|30
1624327320000|2021-06-22 02:02:00|470.41|466.41|470.33|466.33|470.41|466.41|470.05|466.05|24
1624327330000|2021-06-22 02:02:10|470.25|466.25|469.78|465.78|470.31|466.31|469.78|465.78|26
1624327340000|2021-06-22 02:02:20|469.77|465.77|469.88|465.88|469.92|465.92|469.77|465.77|17
1624327350000|2021-06-22 02:02:30|469.78|465.78|469.35|465.35|469.79|465.79|469.3|465.3|25
1624327360000|2021-06-22 02:02:40|469.37|465.37|469.85|465.85|469.86|465.86|469.37|465.37|25
1624327370000|2021-06-22 02:02:50|469.84|465.84|469.62|465.62|469.84|465.84|469.45|465.45|28
1624327380000|2021-06-22 02:03:00|469.63|465.63|469.58|465.58|469.63|465.63|469.43|465.43|27
1624327390000|2021-06-22 02:03:10|469.6|465.6|469.68|465.68|469.7|465.7|469.6|465.6|21
1624327400000|2021-06-22 02:03:20|469.69|465.69|470.37|466.37|470.4|466.4|469.69|465.69|16
1624327410000|2021-06-22 02:03:30|470.35|466.35|470.24|466.24|470.51|466.51|470.24|466.24|15
1624327420000|2021-06-22 02:03:40|470.17|466.17|470.57|466.57|470.59|466.59|470.17|466.17|23
1624327430000|2021-06-22 02:03:50|470.58|466.58|470.24|466.24|470.62|466.62|470.15|466.15|24
1624327440000|2021-06-22 02:04:00|470.22|466.22|469.75|465.75|470.22|466.22|469.68|465.68|28
1624327450000|2021-06-22 02:04:10|469.74|465.74|469.85|465.85|469.85|465.85|469.62|465.62|23
1624327460000|2021-06-22 02:04:20|469.86|465.86|470.37|466.37|470.39|466.39|469.86|465.86|22
1624327470000|2021-06-22 02:04:30|470.38|466.38|470.62|466.62|470.62|466.62|470.32|466.32|20
1624327480000|2021-06-22 02:04:40|470.64|466.64|470.75|466.75|471.13|467.13|470.64|466.64|27
1624327490000|2021-06-22 02:04:50|470.74|466.74|470.83|466.83|470.83|466.83|470.56|466.56|28
1624327500000|2021-06-22 02:05:00|470.84|466.84|470.37|466.37|470.97|466.97|470.37|466.37|23
1624327510000|2021-06-22 02:05:10|470.4|466.4|470.6|466.6|470.65|466.65|470.4|466.4|24
1624327520000|2021-06-22 02:05:20|470.59|466.59|470.23|466.23|470.63|466.63|470.23|466.23|20
1624327530000|2021-06-22 02:05:30|470.21|466.21|469.89|465.89|470.21|466.21|469.82|465.82|17
1624327540000|2021-06-22 02:05:40|469.86|465.86|469.54|465.54|469.86|465.86|469.52|465.52|21
1624327550000|2021-06-22 02:05:50|469.55|465.55|469.56|465.56|469.6|465.6|469.5|465.5|19
1624327560000|2021-06-22 02:06:00|469.52|465.52|469.95|465.95|469.95|465.95|469.52|465.52|16
1624327570000|2021-06-22 02:06:10|469.89|465.89|469.38|465.38|469.89|465.89|469.37|465.37|25
1624327580000|2021-06-22 02:06:20|469.37|465.37|469.39|465.39|469.5|465.5|469.32|465.32|22
1624327590000|2021-06-22 02:06:30|469.35|465.35|468.94|464.94|469.36|465.36|468.94|464.94|22
1624327600000|2021-06-22 02:06:40|468.95|464.95|469.13|465.13|469.26|465.26|468.95|464.95|23
1624327610000|2021-06-22 02:06:50|469.16|465.16|468.62|464.62|469.19|465.19|468.6|464.6|23
1624327620000|2021-06-22 02:07:00|468.61|464.61|468.99|464.99|468.99|464.99|468.56|464.56|27
1624327630000|2021-06-22 02:07:10|469|465|468.8|464.8|469|465|468.78|464.78|22
1624327640000|2021-06-22 02:07:20|468.81|464.81|468.61|464.61|468.81|464.81|468.57|464.57|13
1624327650000|2021-06-22 02:07:30|468.62|464.62|468.44|464.44|468.64|464.64|468.41|464.41|19
1624327660000|2021-06-22 02:07:40|468.43|464.43|468.44|464.44|468.44|464.44|468.42|464.42|12
1624327670000|2021-06-22 02:07:50|468.43|464.43|468.18|464.18|468.43|464.43|468.05|464.05|20
1624327680000|2021-06-22 02:08:00|468.21|464.21|467.79|463.79|468.22|464.22|467.77|463.77|28
1624327690000|2021-06-22 02:08:10|467.71|463.71|467.52|463.52|467.73|463.73|467.51|463.51|24
1624327700000|2021-06-22 02:08:20|467.53|463.53|467.23|463.23|467.53|463.53|467.07|463.07|25
1624327710000|2021-06-22 02:08:30|467.2|463.2|467.29|463.29|467.32|463.32|467.2|463.2|22
1624327720000|2021-06-22 02:08:40|467.38|463.38|467.04|463.04|467.64|463.64|467.04|463.04|31
1624327730000|2021-06-22 02:08:50|467.1|463.1|466.73|462.73|467.18|463.18|466.73|462.73|29
1624327740000|2021-06-22 02:09:00|466.75|462.75|467.11|463.11|467.12|463.12|466.74|462.74|25
1624327750000|2021-06-22 02:09:10|467.04|463.04|466.92|462.92|467.07|463.07|466.89|462.89|18
1624327760000|2021-06-22 02:09:20|466.88|462.88|466.69|462.69|466.89|462.89|466.69|462.69|27
1624327770000|2021-06-22 02:09:30|466.7|462.7|466.79|462.79|466.8|462.8|466.67|462.67|17
1624327780000|2021-06-22 02:09:40|466.87|462.87|466.65|462.65|467.09|463.09|466.57|462.57|32
1624327790000|2021-06-22 02:09:50|466.64|462.64|466.42|462.42|466.64|462.64|466.39|462.39|24
1624327800000|2021-06-22 02:10:00|466.33|462.33|466.68|462.68|466.7|462.7|466.31|462.31|20
1624327810000|2021-06-22 02:10:10|466.69|462.69|466.79|462.79|466.8|462.8|466.69|462.69|24
1624327820000|2021-06-22 02:10:20|466.78|462.78|466.37|462.37|466.8|462.8|466.37|462.37|27
1624327830000|2021-06-22 02:10:30|466.38|462.38|466.16|462.16|466.38|462.38|465.9|461.9|31
1624327840000|2021-06-22 02:10:40|466.17|462.17|466.02|462.02|466.44|462.44|466.02|462.02|24
1624327850000|2021-06-22 02:10:50|466.03|462.03|465.92|461.92|466.2|462.2|465.92|461.92|20
1624327860000|2021-06-22 02:11:00|465.89|461.89|466.03|462.03|466.2|462.2|465.89|461.89|31
1624327870000|2021-06-22 02:11:10|466.02|462.02|466.07|462.07|466.08|462.08|465.97|461.97|23
1624327880000|2021-06-22 02:11:20|466.04|462.04|466.07|462.07|466.07|462.07|466.02|462.02|9
1624327890000|2021-06-22 02:11:30|466.06|462.06|466.2|462.2|466.49|462.49|466.05|462.05|32
1624327900000|2021-06-22 02:11:40|466.24|462.24|466.24|462.24|466.26|462.26|466.2|462.2|13
1624327910000|2021-06-22 02:11:50|466.23|462.23|466.26|462.26|466.27|462.27|466.23|462.23|12
1624327920000|2021-06-22 02:12:00|466.27|462.27|466.47|462.47|466.49|462.49|466.26|462.26|17
1624327930000|2021-06-22 02:12:10|466.49|462.49|466.54|462.54|466.55|462.55|466.47|462.47|9
1624327940000|2021-06-22 02:12:20|466.55|462.55|466.45|462.45|466.61|462.61|466.45|462.45|15
1624327950000|2021-06-22 02:12:30|466.44|462.44|466.72|462.72|466.79|462.79|466.44|462.44|10
1624327960000|2021-06-22 02:12:40|466.78|462.78|466.74|462.74|466.78|462.78|466.72|462.72|10
1624327970000|2021-06-22 02:12:50|466.73|462.73|466.71|462.71|466.84|462.84|466.4|462.4|26
1624327980000|2021-06-22 02:13:00|466.73|462.73|467.17|463.17|467.55|463.55|466.72|462.72|23
1624327990000|2021-06-22 02:13:10|467.16|463.16|467.67|463.67|467.67|463.67|466.72|462.72|16
1624328000000|2021-06-22 02:13:20|467.22|463.22|467.55|463.55|467.85|463.85|466.72|462.72|19
1624328010000|2021-06-22 02:13:30|467.6|463.6|467.42|463.42|467.6|463.6|467.29|463.29|18
1624328020000|2021-06-22 02:13:40|467.48|463.48|467.46|463.46|467.62|463.62|467.45|463.45|22
1624328030000|2021-06-22 02:13:50|467.45|463.45|467.47|463.47|467.52|463.52|467.21|463.21|28
1624328040000|2021-06-22 02:14:00|467.45|463.45|467.4|463.4|467.48|463.48|467.25|463.25|26
1624328050000|2021-06-22 02:14:10|467.26|463.26|467.72|463.72|467.77|463.77|467.26|463.26|30
1624328060000|2021-06-22 02:14:20|467.71|463.71|467.72|463.72|467.72|463.72|467.69|463.69|25
1624328070000|2021-06-22 02:14:30|467.69|463.69|467.79|463.79|467.79|463.79|467.69|463.69|16
1624328080000|2021-06-22 02:14:40|467.8|463.8|468.59|464.59|468.6|464.6|467.8|463.8|34
1624328090000|2021-06-22 02:14:50|468.6|464.6|468.47|464.47|468.6|464.6|468.36|464.36|31
1624328100000|2021-06-22 02:15:00|468.48|464.48|468.49|464.49|468.54|464.54|468.41|464.41|17
1624328110000|2021-06-22 02:15:10|468.5|464.5|468.41|464.41|468.5|464.5|468.41|464.41|21
1624328120000|2021-06-22 02:15:20|468.42|464.42|467.6|463.6|468.42|464.42|467.39|463.39|34
1624328130000|2021-06-22 02:15:30|467.46|463.46|467.23|463.23|467.46|463.46|466.95|462.95|34
1624328140000|2021-06-22 02:15:40|467.17|463.17|466.78|462.78|467.17|463.17|466.71|462.71|30
1624328150000|2021-06-22 02:15:50|466.8|462.8|467.08|463.08|467.18|463.18|466.78|462.78|18
1624328160000|2021-06-22 02:16:00|467.07|463.07|466.76|462.76|467.08|463.08|466.75|462.75|21
1624328170000|2021-06-22 02:16:10|466.73|462.73|466.18|462.18|466.75|462.75|466.11|462.11|30
1624328180000|2021-06-22 02:16:20|466.19|462.19|466.06|462.06|466.2|462.2|465.94|461.94|26
1624328190000|2021-06-22 02:16:30|466.08|462.08|465.43|461.43|466.22|462.22|465.43|461.43|28
1624328200000|2021-06-22 02:16:40|465.4|461.4|465.52|461.52|465.53|461.53|465.3|461.3|27
1624328210000|2021-06-22 02:16:50|465.5|461.5|465.49|461.49|465.55|461.55|465.32|461.32|27
1624328220000|2021-06-22 02:17:00|465.5|461.5|465.53|461.53|465.53|461.53|465.46|461.46|15
1624328230000|2021-06-22 02:17:10|465.51|461.51|466.03|462.03|466.06|462.06|465.48|461.48|27
1624328240000|2021-06-22 02:17:20|466.07|462.07|465.59|461.59|466.07|462.07|465.53|461.53|23
1624328250000|2021-06-22 02:17:30|465.58|461.58|465.63|461.63|465.63|461.63|465.57|461.57|14
1624328260000|2021-06-22 02:17:40|465.64|461.64|465.99|461.99|466.01|462.01|465.6|461.6|26
1624328270000|2021-06-22 02:17:50|465.96|461.96|465.8|461.8|465.96|461.96|465.77|461.77|22
1624328280000|2021-06-22 02:18:00|465.81|461.81|466.11|462.11|466.11|462.11|465.81|461.81|17
1624328290000|2021-06-22 02:18:10|466.15|462.15|466.73|462.73|466.78|462.78|466.15|462.15|23
1624328300000|2021-06-22 02:18:20|466.74|462.74|466.78|462.78|466.96|462.96|466.73|462.73|23
1624328310000|2021-06-22 02:18:30|466.75|462.75|466.34|462.34|466.79|462.79|466.32|462.32|16
1624328320000|2021-06-22 02:18:40|466.33|462.33|466.52|462.52|466.54|462.54|466.33|462.33|17
1624328330000|2021-06-22 02:18:50|466.53|462.53|466.53|462.53|466.53|462.53|466.46|462.46|16
1624328340000|2021-06-22 02:19:00|466.51|462.51|466.6|462.6|466.79|462.79|466.51|462.51|16
1624328350000|2021-06-22 02:19:10|466.88|462.88|466.94|462.94|466.98|462.98|466.77|462.77|12
1624328360000|2021-06-22 02:19:20|466.95|462.95|467.17|463.17|467.18|463.18|466.84|462.84|23
1624328370000|2021-06-22 02:19:30|467.24|463.24|467.44|463.44|467.46|463.46|467.18|463.18|11
1624328380000|2021-06-22 02:19:40|467.43|463.43|467.55|463.55|467.58|463.58|467.43|463.43|14
1624328390000|2021-06-22 02:19:50|467.56|463.56|467.82|463.82|467.82|463.82|467.56|463.56|14
1624328400000|2021-06-22 02:20:00|467.84|463.84|467.8|463.8|467.99|463.99|467.8|463.8|18
1624328410000|2021-06-22 02:20:10|467.81|463.81|467.49|463.49|467.81|463.81|467.36|463.36|21
1624328420000|2021-06-22 02:20:20|467.5|463.5|467.55|463.55|467.55|463.55|467.42|463.42|24
1624328430000|2021-06-22 02:20:30|467.53|463.53|467.55|463.55|467.61|463.61|467.4|463.4|26
1624328440000|2021-06-22 02:20:40|467.5|463.5|467.41|463.41|467.71|463.71|467.28|463.28|30
1624328450000|2021-06-22 02:20:50|467.4|463.4|467.51|463.51|467.53|463.53|467.34|463.34|18
1624328460000|2021-06-22 02:21:00|467.49|463.49|467.48|463.48|467.64|463.64|467.43|463.43|24
1624328470000|2021-06-22 02:21:10|467.49|463.49|467.4|463.4|467.49|463.49|467.35|463.35|11
1624328480000|2021-06-22 02:21:20|467.42|463.42|467.48|463.48|467.53|463.53|467.41|463.41|8
1624328490000|2021-06-22 02:21:30|467.49|463.49|467.55|463.55|467.56|463.56|467.48|463.48|11
1624328500000|2021-06-22 02:21:40|467.56|463.56|467.34|463.34|467.68|463.68|467.34|463.34|28
1624328510000|2021-06-22 02:21:50|467.36|463.36|467.11|463.11|467.48|463.48|466.99|462.99|30
1624328520000|2021-06-22 02:22:00|467.13|463.13|466.97|462.97|467.17|463.17|466.86|462.86|20
1624328530000|2021-06-22 02:22:10|466.96|462.96|466.75|462.75|466.97|462.97|466.71|462.71|20
1624328540000|2021-06-22 02:22:20|466.67|462.67|466.32|462.32|466.7|462.7|466.31|462.31|27
1624328550000|2021-06-22 02:22:30|466.3|462.3|466.25|462.25|466.3|462.3|466.14|462.14|24
1624328560000|2021-06-22 02:22:40|466.24|462.24|466.52|462.52|466.52|462.52|466.16|462.16|26
1624328570000|2021-06-22 02:22:50|466.51|462.51|466.34|462.34|466.51|462.51|466.21|462.21|27
1624328580000|2021-06-22 02:23:00|466.33|462.33|466.31|462.31|466.46|462.46|466.31|462.31|24
1624328590000|2021-06-22 02:23:10|466.28|462.28|465.93|461.93|466.36|462.36|465.93|461.93|19
1624328600000|2021-06-22 02:23:20|465.92|461.92|465.65|461.65|465.92|461.92|465.65|461.65|18
1624328610000|2021-06-22 02:23:30|465.64|461.64|465.77|461.77|465.77|461.77|465.64|461.64|21
1624328620000|2021-06-22 02:23:40|465.8|461.8|465.62|461.62|465.8|461.8|465.62|461.62|8
1624328630000|2021-06-22 02:23:50|465.63|461.63|465.25|461.25|465.63|461.63|465.24|461.24|18
1624328640000|2021-06-22 02:24:00|465.27|461.27|465.47|461.47|465.5|461.5|465.17|461.17|30
1624328650000|2021-06-22 02:24:10|465.42|461.42|464.79|460.79|465.43|461.43|464.79|460.79|25
1624328660000|2021-06-22 02:24:20|464.78|460.78|464.47|460.47|464.78|460.78|464.47|460.47|13
1624328670000|2021-06-22 02:24:30|464.46|460.46|464.41|460.41|464.5|460.5|464.4|460.4|10
1624328680000|2021-06-22 02:24:40|464.49|460.49|464.51|460.51|464.91|460.91|464.49|460.49|28
1624328690000|2021-06-22 02:24:50|464.5|460.5|464.4|460.4|464.61|460.61|464.36|460.36|19
1624328700000|2021-06-22 02:25:00|464.41|460.41|464.85|460.85|464.89|460.89|464.41|460.41|25
1624328710000|2021-06-22 02:25:10|464.84|460.84|465.27|461.27|465.31|461.31|464.84|460.84|33
1624328720000|2021-06-22 02:25:20|465.33|461.33|465.45|461.45|465.46|461.46|465.25|461.25|29
1624328730000|2021-06-22 02:25:30|465.46|461.46|465.06|461.06|465.65|461.65|465.04|461.04|30
1624328740000|2021-06-22 02:25:40|465.03|461.03|465.07|461.07|465.18|461.18|464.94|460.94|28
1624328750000|2021-06-22 02:25:50|464.97|460.97|464.2|460.2|465.02|461.02|464.16|460.16|28
1624328760000|2021-06-22 02:26:00|464.26|460.26|464.37|460.37|464.43|460.43|464.22|460.22|25
1624328770000|2021-06-22 02:26:10|464.38|460.38|464.59|460.59|464.66|460.66|464.38|460.38|30
1624328780000|2021-06-22 02:26:20|464.58|460.58|464.8|460.8|464.8|460.8|464.52|460.52|26
1624328790000|2021-06-22 02:26:30|464.78|460.78|465.01|461.01|465.11|461.11|464.75|460.75|23
1624328800000|2021-06-22 02:26:40|465.03|461.03|465.07|461.07|465.08|461.08|464.94|460.94|19
1624328810000|2021-06-22 02:26:50|465.17|461.17|465.42|461.42|465.43|461.43|465.17|461.17|28
1624328820000|2021-06-22 02:27:00|465.41|461.41|465.3|461.3|465.42|461.42|465.15|461.15|31
1624328830000|2021-06-22 02:27:10|465.37|461.37|465.68|461.68|465.69|461.69|465.32|461.32|17
1624328840000|2021-06-22 02:27:20|465.69|461.69|465.92|461.92|466.08|462.08|465.69|461.69|26
1624328850000|2021-06-22 02:27:30|465.91|461.91|465.9|461.9|465.92|461.92|465.87|461.87|15
1624328860000|2021-06-22 02:27:40|465.91|461.91|465.92|461.92|465.94|461.94|465.9|461.9|13
1624328870000|2021-06-22 02:27:50|465.91|461.91|466|462|466.01|462.01|465.77|461.77|27
1624328880000|2021-06-22 02:28:00|465.97|461.97|466.11|462.11|466.14|462.14|465.97|461.97|24
1624328890000|2021-06-22 02:28:10|466.1|462.1|466.16|462.16|466.18|462.18|466.09|462.09|25
1624328900000|2021-06-22 02:28:20|466.17|462.17|466.12|462.12|466.17|462.17|466.11|462.11|14
1624328910000|2021-06-22 02:28:30|466.14|462.14|466.21|462.21|466.21|462.21|466.13|462.13|15
1624328920000|2021-06-22 02:28:40|466.2|462.2|466.37|462.37|466.49|462.49|466.2|462.2|28
1624328930000|2021-06-22 02:28:50|466.36|462.36|466.35|462.35|466.36|462.36|465.96|461.96|30
1624328940000|2021-06-22 02:29:00|466.36|462.36|465.97|461.97|466.38|462.38|465.97|461.97|28
1624328950000|2021-06-22 02:29:10|465.94|461.94|465.39|461.39|466.01|462.01|465.39|461.39|27
1624328960000|2021-06-22 02:29:20|465.41|461.41|465.01|461.01|465.42|461.42|464.96|460.96|29
1624328970000|2021-06-22 02:29:30|465.04|461.04|464.24|460.24|465.05|461.05|464.24|460.24|29
1624328980000|2021-06-22 02:29:40|464.23|460.23|464.27|460.27|464.34|460.34|464.18|460.18|31
1624328990000|2021-06-22 02:29:50|464.4|460.4|463.91|459.91|464.4|460.4|463.83|459.83|34
1624329000000|2021-06-22 02:30:00|463.93|459.93|464.32|460.32|464.47|460.47|463.93|459.93|32
1624329010000|2021-06-22 02:30:10|464.29|460.29|464.79|460.79|464.82|460.82|464.29|460.29|30
1624329020000|2021-06-22 02:30:20|464.81|460.81|465.09|461.09|465.1|461.1|464.74|460.74|28
1624329030000|2021-06-22 02:30:30|465.08|461.08|465.18|461.18|465.19|461.19|465.04|461.04|17
1624329040000|2021-06-22 02:30:40|465.17|461.17|465.21|461.21|465.23|461.23|465.16|461.16|23
1624329050000|2021-06-22 02:30:50|465.31|461.31|465.01|461.01|465.32|461.32|464.99|460.99|19
1624329060000|2021-06-22 02:31:00|465.02|461.02|465.14|461.14|465.16|461.16|465.01|461.01|22
1624329070000|2021-06-22 02:31:10|465.16|461.16|465.45|461.45|465.5|461.5|465.14|461.14|22
1624329080000|2021-06-22 02:31:20|465.48|461.48|465.48|461.48|465.55|461.55|465.42|461.42|25
1624329090000|2021-06-22 02:31:30|465.5|461.5|465.84|461.84|465.84|461.84|465.5|461.5|27
1624329100000|2021-06-22 02:31:40|465.83|461.83|465.85|461.85|465.91|461.91|465.83|461.83|12
1624329110000|2021-06-22 02:31:50|465.88|461.88|465.93|461.93|465.98|461.98|465.88|461.88|17
1624329120000|2021-06-22 02:32:00|465.94|461.94|465.99|461.99|466.04|462.04|465.94|461.94|25
1624329130000|2021-06-22 02:32:10|466|462|466|462|466.03|462.03|465.97|461.97|11
1624329140000|2021-06-22 02:32:20|465.99|461.99|465.74|461.74|465.99|461.99|465.69|461.69|22
1624329150000|2021-06-22 02:32:30|465.73|461.73|465.97|461.97|465.98|461.98|465.73|461.73|23
1624329160000|2021-06-22 02:32:40|466.01|462.01|466.35|462.35|466.35|462.35|465.94|461.94|17
1624329170000|2021-06-22 02:32:50|466.44|462.44|466.6|462.6|466.62|462.62|466.39|462.39|23
1624329180000|2021-06-22 02:33:00|466.59|462.59|466.41|462.41|466.59|462.59|466.4|462.4|3
1624329190000|2021-06-22 02:33:10|466.75|462.75|466.91|462.91|466.91|462.91|466.75|462.75|7
1624329200000|2021-06-22 02:33:20|466.9|462.9|467.03|463.03|467.03|463.03|466.71|462.71|24
1624329210000|2021-06-22 02:33:30|467.04|463.04|467.28|463.28|467.28|463.28|467.03|463.03|24
1624329220000|2021-06-22 02:33:40|467.27|463.27|467.25|463.25|467.27|463.27|467.24|463.24|15
1624329230000|2021-06-22 02:33:50|467.26|463.26|467.23|463.23|467.27|463.27|467.15|463.15|22
1624329240000|2021-06-22 02:34:00|467.25|463.25|467.55|463.55|467.59|463.59|467.25|463.25|22
1624329250000|2021-06-22 02:34:10|467.56|463.56|467.67|463.67|467.72|463.72|467.56|463.56|18
1624329260000|2021-06-22 02:34:20|467.69|463.69|467.74|463.74|467.74|463.74|467.69|463.69|7
1624329270000|2021-06-22 02:34:30|467.73|463.73|467.79|463.79|467.79|463.79|467.6|463.6|14
1624329280000|2021-06-22 02:34:40|467.78|463.78|467.83|463.83|467.86|463.86|467.78|463.78|14
1624329290000|2021-06-22 02:34:50|467.82|463.82|468.03|464.03|468.06|464.06|467.79|463.79|22
1624329300000|2021-06-22 02:35:00|468.04|464.04|468.26|464.26|468.28|464.28|468.01|464.01|16
1624329310000|2021-06-22 02:35:10|468.37|464.37|468.3|464.3|468.43|464.43|468.29|464.29|21
1624329320000|2021-06-22 02:35:20|468.32|464.32|468.34|464.34|468.34|464.34|468.29|464.29|16
1624329330000|2021-06-22 02:35:30|468.35|464.35|468.34|464.34|468.37|464.37|468.34|464.34|5
1624329340000|2021-06-22 02:35:40|468.35|464.35|468.23|464.23|468.35|464.35|468.22|464.22|13
1624329350000|2021-06-22 02:35:50|468.25|464.25|468.29|464.29|468.3|464.3|468.25|464.25|11
1624329360000|2021-06-22 02:36:00|468.28|464.28|468.28|464.28|468.33|464.33|468.25|464.25|20
1624329370000|2021-06-22 02:36:10|468.27|464.27|468.24|464.24|468.29|464.29|468.24|464.24|13
1624329380000|2021-06-22 02:36:20|468.27|464.27|468.35|464.35|468.35|464.35|468.22|464.22|19
1624329390000|2021-06-22 02:36:30|468.34|464.34|468.26|464.26|468.36|464.36|468.26|464.26|5
1624329400000|2021-06-22 02:36:40|468.31|464.31|468.34|464.34|468.35|464.35|468.26|464.26|16
1624329410000|2021-06-22 02:36:50|468.33|464.33|468.39|464.39|468.39|464.39|468.3|464.3|20
1624329420000|2021-06-22 02:37:00|468.36|464.36|468.55|464.55|468.56|464.56|468.36|464.36|10
1624329430000|2021-06-22 02:37:10|468.57|464.57|468.68|464.68|468.68|464.68|468.52|464.52|23
1624329440000|2021-06-22 02:37:20|468.71|464.71|468.74|464.74|468.84|464.84|468.6|464.6|21
1624329450000|2021-06-22 02:37:30|468.85|464.85|468.74|464.74|468.92|464.92|468.74|464.74|27
1624329460000|2021-06-22 02:37:40|468.84|464.84|468.87|464.87|468.93|464.93|468.72|464.72|20
1624329470000|2021-06-22 02:37:50|468.88|464.88|468.88|464.88|468.89|464.89|468.86|464.86|11
1624329480000|2021-06-22 02:38:00|468.84|464.84|468.63|464.63|468.84|464.84|468.63|464.63|19
1624329490000|2021-06-22 02:38:10|468.5|464.5|468.24|464.24|468.5|464.5|468.13|464.13|20
1624329500000|2021-06-22 02:38:20|468.25|464.25|468.12|464.12|468.25|464.25|468.12|464.12|21
1624329510000|2021-06-22 02:38:30|468.13|464.13|468.09|464.09|468.13|464.13|468.09|464.09|10
1624329520000|2021-06-22 02:38:40|468.1|464.1|468.03|464.03|468.1|464.1|468.01|464.01|10
1624329530000|2021-06-22 02:38:50|468.01|464.01|467.94|463.94|468.07|464.07|467.94|463.94|19
1624329540000|2021-06-22 02:39:00|467.93|463.93|467.69|463.69|467.93|463.93|467.69|463.69|15
1624329550000|2021-06-22 02:39:10|467.68|463.68|467.73|463.73|467.75|463.75|467.68|463.68|19
1624329560000|2021-06-22 02:39:20|467.74|463.74|467.6|463.6|467.75|463.75|467.6|463.6|18
1624329570000|2021-06-22 02:39:30|467.59|463.59|467.65|463.65|467.65|463.65|467.57|463.57|8
1624329580000|2021-06-22 02:39:40|467.64|463.64|467.55|463.55|467.69|463.69|467.54|463.54|19
1624329590000|2021-06-22 02:39:50|467.54|463.54|467.43|463.43|467.55|463.55|467.43|463.43|12
1624329600000|2021-06-22 02:40:00|467.42|463.42|467.95|463.95|467.95|463.95|467.42|463.42|24
1624329610000|2021-06-22 02:40:10|468|464|468.03|464.03|468.13|464.13|468|464|15
1624329620000|2021-06-22 02:40:20|468.04|464.04|467.82|463.82|468.06|464.06|467.82|463.82|14
1624329630000|2021-06-22 02:40:30|467.81|463.81|467.96|463.96|467.97|463.97|467.79|463.79|14
1624329640000|2021-06-22 02:40:40|467.97|463.97|467.87|463.87|468.01|464.01|467.86|463.86|11
1624329650000|2021-06-22 02:40:50|467.86|463.86|467.53|463.53|467.87|463.87|467.53|463.53|22
1624329660000|2021-06-22 02:41:00|467.48|463.48|467.3|463.3|467.52|463.52|467.3|463.3|21
1624329670000|2021-06-22 02:41:10|467.34|463.34|466.88|462.88|467.34|463.34|466.88|462.88|17
1624329680000|2021-06-22 02:41:20|466.7|462.7|466.71|462.71|466.75|462.75|466.5|462.5|24
1624329690000|2021-06-22 02:41:30|466.69|462.69|466.7|462.7|466.81|462.81|466.63|462.63|25
1624329700000|2021-06-22 02:41:40|466.71|462.71|466.81|462.81|466.82|462.82|466.65|462.65|16
1624329710000|2021-06-22 02:41:50|466.8|462.8|466.72|462.72|466.81|462.81|466.7|462.7|12
1624329720000|2021-06-22 02:42:00|466.7|462.7|466.73|462.73|466.74|462.74|466.7|462.7|16
1624329730000|2021-06-22 02:42:10|466.72|462.72|467.08|463.08|467.12|463.12|466.63|462.63|24
1624329740000|2021-06-22 02:42:20|467.07|463.07|467.08|463.08|467.08|463.08|467.04|463.04|14
1624329750000|2021-06-22 02:42:30|467.07|463.07|467.3|463.3|467.39|463.39|467.02|463.02|16
1624329760000|2021-06-22 02:42:40|467.33|463.33|467.45|463.45|467.57|463.57|467.33|463.33|13
1624329770000|2021-06-22 02:42:50|467.43|463.43|467.36|463.36|467.46|463.46|467.36|463.36|12
1624329780000|2021-06-22 02:43:00|467.35|463.35|467.1|463.1|467.35|463.35|467.09|463.09|22
1624329790000|2021-06-22 02:43:10|467.09|463.09|467.08|463.08|467.11|463.11|466.9|462.9|22
1624329800000|2021-06-22 02:43:20|466.98|462.98|467|463|467.05|463.05|466.98|462.98|19
1624329810000|2021-06-22 02:43:30|466.93|462.93|466.34|462.34|466.95|462.95|466.27|462.27|29
1624329820000|2021-06-22 02:43:40|466.32|462.32|465.87|461.87|466.32|462.32|465.84|461.84|27
1624329830000|2021-06-22 02:43:50|465.95|461.95|465.77|461.77|465.98|461.98|465.74|461.74|19
1624329840000|2021-06-22 02:44:00|465.78|461.78|466.24|462.24|466.26|462.26|465.78|461.78|26
1624329850000|2021-06-22 02:44:10|466.2|462.2|465.88|461.88|466.22|462.22|465.86|461.86|26
1624329860000|2021-06-22 02:44:20|465.87|461.87|465.41|461.41|465.88|461.88|465.38|461.38|31
1624329870000|2021-06-22 02:44:30|465.4|461.4|465.35|461.35|465.47|461.47|465.34|461.34|22
1624329880000|2021-06-22 02:44:40|465.34|461.34|465.33|461.33|465.5|461.5|465.28|461.28|25
1624329890000|2021-06-22 02:44:50|465.35|461.35|465.33|461.33|465.36|461.36|465.31|461.31|18
1624329900000|2021-06-22 02:45:00|465.34|461.34|465.57|461.57|465.57|461.57|465.34|461.34|25
1624329910000|2021-06-22 02:45:10|465.56|461.56|465.5|461.5|465.61|461.61|465.42|461.42|23
1624329920000|2021-06-22 02:45:20|465.51|461.51|465.45|461.45|465.51|461.51|465.41|461.41|20
1624329930000|2021-06-22 02:45:30|465.6|461.6|465.97|461.97|465.98|461.98|465.56|461.56|19
1624329940000|2021-06-22 02:45:40|466.02|462.02|466.37|462.37|466.37|462.37|465.95|461.95|30
1624329950000|2021-06-22 02:45:50|466.38|462.38|466.5|462.5|466.5|462.5|466.27|462.27|28
1624329960000|2021-06-22 02:46:00|466.58|462.58|467.01|463.01|467.13|463.13|466.58|462.58|33
1624329970000|2021-06-22 02:46:10|467|463|467.17|463.17|467.22|463.22|467|463|24
1624329980000|2021-06-22 02:46:20|467.25|463.25|467.47|463.47|467.48|463.48|467.24|463.24|23
1624329990000|2021-06-22 02:46:30|467.51|463.51|467.76|463.76|467.83|463.83|467.51|463.51|16
1624330000000|2021-06-22 02:46:40|467.81|463.81|467.93|463.93|467.98|463.98|467.8|463.8|26
1624330010000|2021-06-22 02:46:50|467.94|463.94|468.13|464.13|468.14|464.14|467.9|463.9|26
1624330020000|2021-06-22 02:47:00|468.19|464.19|468.47|464.47|468.47|464.47|468.18|464.18|19
1624330030000|2021-06-22 02:47:10|468.48|464.48|468.41|464.41|468.5|464.5|468.41|464.41|11
1624330040000|2021-06-22 02:47:20|468.42|464.42|468.4|464.4|468.43|464.43|468.36|464.36|17
1624330050000|2021-06-22 02:47:30|468.51|464.51|468.61|464.61|468.69|464.69|468.48|464.48|24
1624330060000|2021-06-22 02:47:40|468.6|464.6|468.14|464.14|468.6|464.6|468.12|464.12|29
1624330070000|2021-06-22 02:47:50|468.15|464.15|468.25|464.25|468.29|464.29|467.98|463.98|25
1624330080000|2021-06-22 02:48:00|468.26|464.26|468.15|464.15|468.3|464.3|468.12|464.12|27
1624330090000|2021-06-22 02:48:10|468.14|464.14|468.03|464.03|468.19|464.19|467.99|463.99|20
1624330100000|2021-06-22 02:48:20|467.97|463.97|468.31|464.31|468.31|464.31|467.88|463.88|29
1624330110000|2021-06-22 02:48:30|468.29|464.29|468.16|464.16|468.29|464.29|468.15|464.15|22
1624330120000|2021-06-22 02:48:40|468.2|464.2|468.4|464.4|468.4|464.4|468.19|464.19|18
1624330130000|2021-06-22 02:48:50|468.43|464.43|468.89|464.89|468.89|464.89|468.39|464.39|23
1624330140000|2021-06-22 02:49:00|469.02|465.02|469.75|465.75|469.75|465.75|469.02|465.02|30
1624330150000|2021-06-22 02:49:10|469.76|465.76|469.79|465.79|469.81|465.81|469.75|465.75|20
1624330160000|2021-06-22 02:49:20|469.8|465.8|469.76|465.76|469.81|465.81|469.75|465.75|19
1624330170000|2021-06-22 02:49:30|469.75|465.75|469.15|465.15|469.75|465.75|469.15|465.15|25
1624330180000|2021-06-22 02:49:40|469.17|465.17|469.37|465.37|469.49|465.49|469.16|465.16|32
1624330190000|2021-06-22 02:49:50|469.3|465.3|469.47|465.47|469.52|465.52|469.24|465.24|36
1624330200000|2021-06-22 02:50:00|469.5|465.5|469.8|465.8|469.81|465.81|469.5|465.5|27
1624330210000|2021-06-22 02:50:10|469.87|465.87|469.34|465.34|469.88|465.88|469.34|465.34|26
1624330220000|2021-06-22 02:50:20|469.3|465.3|469.31|465.31|469.31|465.31|469.25|465.25|14
1624330230000|2021-06-22 02:50:30|469.3|465.3|469.24|465.24|469.3|465.3|469.12|465.12|25
1624330240000|2021-06-22 02:50:40|469.19|465.19|469.65|465.65|469.65|465.65|469.19|465.19|26
1624330250000|2021-06-22 02:50:50|469.68|465.68|470.08|466.08|470.26|466.26|469.61|465.61|28
1624330260000|2021-06-22 02:51:00|470.09|466.09|469.88|465.88|470.13|466.13|469.84|465.84|30
1624330270000|2021-06-22 02:51:10|469.96|465.96|469.62|465.62|469.96|465.96|469.59|465.59|19
1624330280000|2021-06-22 02:51:20|469.61|465.61|469.57|465.57|469.68|465.68|469.54|465.54|18
1624330290000|2021-06-22 02:51:30|469.59|465.59|469.59|465.59|469.59|465.59|469.43|465.43|16
1624330300000|2021-06-22 02:51:40|469.6|465.6|469.42|465.42|469.6|465.6|469.42|465.42|14
1624330310000|2021-06-22 02:51:50|469.43|465.43|469.23|465.23|469.46|465.46|469|465|23
1624330320000|2021-06-22 02:52:00|469.01|465.01|469.25|465.25|469.26|465.26|468.95|464.95|16
1624330330000|2021-06-22 02:52:10|469.24|465.24|469.11|465.11|469.43|465.43|469.1|465.1|28
1624330340000|2021-06-22 02:52:20|469.12|465.12|469.14|465.14|469.22|465.22|469.09|465.09|20
1624330350000|2021-06-22 02:52:30|469.13|465.13|469.18|465.18|469.18|465.18|469.05|465.05|21
1624330360000|2021-06-22 02:52:40|469.19|465.19|469.46|465.46|469.48|465.48|469.19|465.19|20
1624330370000|2021-06-22 02:52:50|469.45|465.45|469.29|465.29|469.45|465.45|469.25|465.25|21
1624330380000|2021-06-22 02:53:00|469.3|465.3|469.47|465.47|469.49|465.49|469.29|465.29|15
1624330390000|2021-06-22 02:53:10|469.42|465.42|469.43|465.43|469.45|465.45|469.41|465.41|7
1624330400000|2021-06-22 02:53:20|469.42|465.42|469.21|465.21|469.46|465.46|469.19|465.19|20
1624330410000|2021-06-22 02:53:30|469.25|465.25|469.07|465.07|469.25|465.25|469.07|465.07|17
1624330420000|2021-06-22 02:53:40|469.06|465.06|469.45|465.45|469.55|465.55|469.06|465.06|26
1624330430000|2021-06-22 02:53:50|469.47|465.47|469.35|465.35|469.5|465.5|469.34|465.34|16
1624330440000|2021-06-22 02:54:00|469.36|465.36|469.35|465.35|469.46|465.46|469.35|465.35|21
1624330450000|2021-06-22 02:54:10|469.34|465.34|469.25|465.25|469.34|465.34|469.23|465.23|9
1624330460000|2021-06-22 02:54:20|469.24|465.24|469.31|465.31|469.31|465.31|469.24|465.24|14
1624330470000|2021-06-22 02:54:30|469.34|465.34|469.58|465.58|469.63|465.63|469.34|465.34|18
1624330480000|2021-06-22 02:54:40|469.57|465.57|469.63|465.63|469.68|465.68|469.57|465.57|26
1624330490000|2021-06-22 02:54:50|469.64|465.64|469.98|465.98|469.98|465.98|469.64|465.64|15
1624330500000|2021-06-22 02:55:00|470.01|466.01|470.07|466.07|470.17|466.17|470.01|466.01|15
1624330510000|2021-06-22 02:55:10|470.09|466.09|469.77|465.77|470.09|466.09|469.76|465.76|19
1624330520000|2021-06-22 02:55:20|469.76|465.76|469.78|465.78|469.78|465.78|469.74|465.74|11
1624330530000|2021-06-22 02:55:30|469.72|465.72|469.65|465.65|469.82|465.82|469.65|465.65|12
1624330540000|2021-06-22 02:55:40|469.63|465.63|469.72|465.72|469.77|465.77|469.59|465.59|18
1624330550000|2021-06-22 02:55:50|469.65|465.65|469.7|465.7|469.7|465.7|469.55|465.55|28
1624330560000|2021-06-22 02:56:00|469.71|465.71|469.94|465.94|469.96|465.96|469.67|465.67|23
1624330570000|2021-06-22 02:56:10|469.96|465.96|470.12|466.12|470.12|466.12|469.93|465.93|21
1624330580000|2021-06-22 02:56:20|470.11|466.11|470.28|466.28|470.31|466.31|470.03|466.03|24
1624330590000|2021-06-22 02:56:30|470.27|466.27|470.27|466.27|470.31|466.31|470.23|466.23|20
1624330600000|2021-06-22 02:56:40|470.25|466.25|470.25|466.25|470.28|466.28|470.07|466.07|27
1624330610000|2021-06-22 02:56:50|470.31|466.31|470.53|466.53|470.56|466.56|470.3|466.3|16
1624330620000|2021-06-22 02:57:00|470.55|466.55|470.67|466.67|470.67|466.67|470.55|466.55|18
1624330630000|2021-06-22 02:57:10|470.6|466.6|470.99|466.99|470.99|466.99|470.56|466.56|9
1624330640000|2021-06-22 02:57:20|471.06|467.06|470.83|466.83|471.13|467.13|470.83|466.83|17
1624330650000|2021-06-22 02:57:30|470.85|466.85|470.9|466.9|470.92|466.92|470.81|466.81|11
1624330660000|2021-06-22 02:57:40|470.92|466.92|471.13|467.13|471.17|467.17|470.81|466.81|18
1624330670000|2021-06-22 02:57:50|471.19|467.19|471.44|467.44|471.51|467.51|471.18|467.18|22
1624330680000|2021-06-22 02:58:00|471.51|467.51|471.88|467.88|471.88|467.88|471.44|467.44|26
1624330690000|2021-06-22 02:58:10|471.81|467.81|472.15|468.15|472.67|468.67|471.81|467.81|29
1624330700000|2021-06-22 02:58:20|472.18|468.18|472.99|468.99|473.01|469.01|472.15|468.15|24
1624330710000|2021-06-22 02:58:30|472.98|468.98|472.55|468.55|473.05|469.05|472.55|468.55|27
1624330720000|2021-06-22 02:58:40|472.56|468.56|472.91|468.91|472.93|468.93|472.44|468.44|25
1624330730000|2021-06-22 02:58:50|472.95|468.95|473.31|469.31|473.33|469.33|472.69|468.69|26
1624330740000|2021-06-22 02:59:00|473.34|469.34|473.08|469.08|473.45|469.45|473.08|469.08|32
1624330750000|2021-06-22 02:59:10|473.02|469.02|472.72|468.72|473.02|469.02|472.71|468.71|34
1624330760000|2021-06-22 02:59:20|472.67|468.67|473.14|469.14|473.21|469.21|472.65|468.65|31
1624330770000|2021-06-22 02:59:30|473.13|469.13|473.16|469.16|473.22|469.22|472.97|468.97|27
1624330780000|2021-06-22 02:59:40|473.3|469.3|473.56|469.56|473.56|469.56|473.26|469.26|20
1624330790000|2021-06-22 02:59:50|473.55|469.55|473.4|469.4|473.61|469.61|473.39|469.39|28
1624330800000|2021-06-22 03:00:00|473.41|469.41|473.6|469.6|473.82|469.82|473.4|469.4|24
1624330810000|2021-06-22 03:00:10|473.58|469.58|473.37|469.37|473.62|469.62|473.3|469.3|28
1624330820000|2021-06-22 03:00:20|473.32|469.32|473.28|469.28|473.44|469.44|473.24|469.24|25
1624330830000|2021-06-22 03:00:30|473.32|469.32|473.44|469.44|473.56|469.56|473.2|469.2|34
1624330840000|2021-06-22 03:00:40|473.45|469.45|473.07|469.07|473.46|469.46|473.06|469.06|30
1624330850000|2021-06-22 03:00:50|473.09|469.09|472.79|468.79|473.11|469.11|472.77|468.77|21
1624330860000|2021-06-22 03:01:00|472.8|468.8|473.42|469.42|473.43|469.43|472.8|468.8|32
1624330870000|2021-06-22 03:01:10|473.41|469.41|473.57|469.57|473.63|469.63|473.4|469.4|25
1624330880000|2021-06-22 03:01:20|473.62|469.62|473.15|469.15|473.62|469.62|473.05|469.05|32
1624330890000|2021-06-22 03:01:30|473.08|469.08|472.91|468.91|473.13|469.13|472.74|468.74|23
1624330900000|2021-06-22 03:01:40|472.97|468.97|472.84|468.84|472.98|468.98|472.77|468.77|32
1624330910000|2021-06-22 03:01:50|472.74|468.74|472.72|468.72|472.76|468.76|472.57|468.57|26
1624330920000|2021-06-22 03:02:00|472.76|468.76|472.77|468.77|472.98|468.98|472.76|468.76|23
1624330930000|2021-06-22 03:02:10|472.69|468.69|472.42|468.42|472.76|468.76|472.39|468.39|29
1624330940000|2021-06-22 03:02:20|472.41|468.41|472.35|468.35|472.49|468.49|472.09|468.09|28
1624330950000|2021-06-22 03:02:30|472.36|468.36|472.28|468.28|472.66|468.66|472.28|468.28|26
1624330960000|2021-06-22 03:02:40|472.29|468.29|472.53|468.53|472.61|468.61|472.23|468.23|24
1624330970000|2021-06-22 03:02:50|472.51|468.51|472.13|468.13|472.54|468.54|472.04|468.04|15
1624330980000|2021-06-22 03:03:00|472.15|468.15|471.88|467.88|472.16|468.16|471.82|467.82|31
1624330990000|2021-06-22 03:03:10|471.75|467.75|471.57|467.57|471.76|467.76|471.56|467.56|23
1624331000000|2021-06-22 03:03:20|471.53|467.53|471.82|467.82|471.86|467.86|471.52|467.52|28
1624331010000|2021-06-22 03:03:30|471.85|467.85|471.73|467.73|471.93|467.93|471.7|467.7|27
1624331020000|2021-06-22 03:03:40|471.72|467.72|471.75|467.75|471.93|467.93|471.58|467.58|27
1624331030000|2021-06-22 03:03:50|471.74|467.74|471.62|467.62|471.74|467.74|471.53|467.53|23
1624331040000|2021-06-22 03:04:00|471.63|467.63|471.5|467.5|471.64|467.64|471.46|467.46|21
1624331050000|2021-06-22 03:04:10|471.51|467.51|471.26|467.26|471.65|467.65|471.24|467.24|30
1624331060000|2021-06-22 03:04:20|471.19|467.19|471.44|467.44|471.46|467.46|471.16|467.16|19
1624331070000|2021-06-22 03:04:30|471.54|467.54|472.01|468.01|472.15|468.15|471.54|467.54|35
1624331080000|2021-06-22 03:04:40|472|468|472.36|468.36|472.37|468.37|472|468|25
1624331090000|2021-06-22 03:04:50|472.37|468.37|472.06|468.06|472.37|468.37|472.02|468.02|27
1624331100000|2021-06-22 03:05:00|472.07|468.07|472.71|468.71|472.71|468.71|472.05|468.05|28
1624331110000|2021-06-22 03:05:10|472.69|468.69|472.67|468.67|472.77|468.77|472.42|468.42|27
1624331120000|2021-06-22 03:05:20|472.66|468.66|472.42|468.42|472.77|468.77|472.33|468.33|25
1624331130000|2021-06-22 03:05:30|472.48|468.48|472.17|468.17|472.48|468.48|472.09|468.09|22
1624331140000|2021-06-22 03:05:40|472.16|468.16|471.68|467.68|472.18|468.18|471.68|467.68|25
1624331150000|2021-06-22 03:05:50|471.67|467.67|471.62|467.62|471.67|467.67|471.61|467.61|25
1624331160000|2021-06-22 03:06:00|471.63|467.63|471.93|467.93|471.97|467.97|471.61|467.61|24
1624331170000|2021-06-22 03:06:10|471.94|467.94|471.88|467.88|472.18|468.18|471.87|467.87|28
1624331180000|2021-06-22 03:06:20|471.82|467.82|471.13|467.13|471.82|467.82|471.13|467.13|29
1624331190000|2021-06-22 03:06:30|471.1|467.1|470.74|466.74|471.1|467.1|470.74|466.74|18
1624331200000|2021-06-22 03:06:40|470.75|466.75|471.06|467.06|471.28|467.28|470.75|466.75|27
1624331210000|2021-06-22 03:06:50|471.07|467.07|470.9|466.9|471.13|467.13|470.8|466.8|26
1624331220000|2021-06-22 03:07:00|470.92|466.92|471.04|467.04|471.18|467.18|470.92|466.92|22
1624331230000|2021-06-22 03:07:10|471.02|467.02|470.81|466.81|471.03|467.03|470.8|466.8|15
1624331240000|2021-06-22 03:07:20|470.8|466.8|470.73|466.73|470.95|466.95|470.72|466.72|18
1624331250000|2021-06-22 03:07:30|470.72|466.72|470.95|466.95|470.99|466.99|470.67|466.67|22
1624331260000|2021-06-22 03:07:40|470.96|466.96|471.06|467.06|471.13|467.13|470.95|466.95|9
1624331270000|2021-06-22 03:07:50|471.08|467.08|471.28|467.28|471.29|467.29|471.08|467.08|12
1624331280000|2021-06-22 03:08:00|471.27|467.27|471.25|467.25|471.39|467.39|471.18|467.18|32
1624331290000|2021-06-22 03:08:10|471.24|467.24|470.79|466.79|471.24|467.24|470.78|466.78|21
1624331300000|2021-06-22 03:08:20|470.81|466.81|471.01|467.01|471.02|467.02|470.8|466.8|13
1624331310000|2021-06-22 03:08:30|470.87|466.87|470.84|466.84|471.08|467.08|470.82|466.82|24
1624331320000|2021-06-22 03:08:40|470.85|466.85|470.78|466.78|470.85|466.85|470.7|466.7|19
1624331330000|2021-06-22 03:08:50|470.77|466.77|470.71|466.71|470.77|466.77|470.69|466.69|7
1624331340000|2021-06-22 03:09:00|470.72|466.72|471.1|467.1|471.1|467.1|470.71|466.71|14
1624331350000|2021-06-22 03:09:10|470.93|466.93|470.91|466.91|470.99|466.99|470.87|466.87|20
1624331360000|2021-06-22 03:09:20|470.88|466.88|470.86|466.86|470.88|466.88|470.77|466.77|11
1624331370000|2021-06-22 03:09:30|470.85|466.85|470.62|466.62|470.85|466.85|470.59|466.59|7
1624331380000|2021-06-22 03:09:40|470.61|466.61|470.45|466.45|470.61|466.61|470.45|466.45|19
1624331390000|2021-06-22 03:09:50|470.46|466.46|470.43|466.43|470.48|466.48|470.42|466.42|12
1624331400000|2021-06-22 03:10:00|470.42|466.42|470.24|466.24|470.44|466.44|470.24|466.24|15
1624331410000|2021-06-22 03:10:10|470.25|466.25|470.01|466.01|470.25|466.25|470.01|466.01|18
1624331420000|2021-06-22 03:10:20|470.05|466.05|469.91|465.91|470.06|466.06|469.91|465.91|20
1624331430000|2021-06-22 03:10:30|469.93|465.93|469.56|465.56|469.93|465.93|469.42|465.42|22
1624331440000|2021-06-22 03:10:40|469.57|465.57|469.76|465.76|469.77|465.77|469.4|465.4|21
1624331450000|2021-06-22 03:10:50|469.7|465.7|469.56|465.56|469.88|465.88|469.54|465.54|29
1624331460000|2021-06-22 03:11:00|469.61|465.61|468.94|464.94|469.75|465.75|468.84|464.84|25
1624331470000|2021-06-22 03:11:10|468.91|464.91|469.02|465.02|469.12|465.12|468.86|464.86|24
1624331480000|2021-06-22 03:11:20|468.99|464.99|468.98|464.98|469.07|465.07|468.97|464.97|31
1624331490000|2021-06-22 03:11:30|469.01|465.01|468.44|464.44|469.08|465.08|468.44|464.44|25
1624331500000|2021-06-22 03:11:40|468.41|464.41|468.55|464.55|468.84|464.84|468.39|464.39|24
1624331510000|2021-06-22 03:11:50|468.57|464.57|468.82|464.82|468.82|464.82|468.51|464.51|27
1624331520000|2021-06-22 03:12:00|468.84|464.84|468.54|464.54|468.97|464.97|468.53|464.53|24
1624331530000|2021-06-22 03:12:10|468.48|464.48|468.39|464.39|468.5|464.5|468.22|464.22|21
1624331540000|2021-06-22 03:12:20|468.22|464.22|468.09|464.09|468.26|464.26|468.07|464.07|19
1624331550000|2021-06-22 03:12:30|468.08|464.08|468.29|464.29|468.32|464.32|468.05|464.05|24
1624331560000|2021-06-22 03:12:40|468.3|464.3|468.22|464.22|468.37|464.37|468.22|464.22|22
1624331570000|2021-06-22 03:12:50|468.25|464.25|467.96|463.96|468.25|464.25|467.96|463.96|9
1624331580000|2021-06-22 03:13:00|467.99|463.99|468.22|464.22|468.25|464.25|467.96|463.96|22
1624331590000|2021-06-22 03:13:10|468.18|464.18|468.04|464.04|468.22|464.22|468.01|464.01|7
1624331600000|2021-06-22 03:13:20|468.01|464.01|468.12|464.12|468.13|464.13|468.01|464.01|14
1624331610000|2021-06-22 03:13:30|468.11|464.11|468.1|464.1|468.11|464.11|468.08|464.08|10
1624331620000|2021-06-22 03:13:40|468.05|464.05|468.33|464.33|468.33|464.33|468.05|464.05|14
1624331630000|2021-06-22 03:13:50|468.32|464.32|468.25|464.25|468.38|464.38|468.25|464.25|15
1624331640000|2021-06-22 03:14:00|468.24|464.24|467.92|463.92|468.25|464.25|467.92|463.92|18
1624331650000|2021-06-22 03:14:10|467.89|463.89|467.93|463.93|468.12|464.12|467.89|463.89|24
1624331660000|2021-06-22 03:14:20|468.07|464.07|468.08|464.08|468.16|464.16|467.75|463.75|27
1624331670000|2021-06-22 03:14:30|468.09|464.09|468.12|464.12|468.13|464.13|468.05|464.05|19
1624331680000|2021-06-22 03:14:40|468.08|464.08|468.12|464.12|468.13|464.13|468.08|464.08|9
1624331690000|2021-06-22 03:14:50|468.1|464.1|468.45|464.45|468.56|464.56|468.1|464.1|22
1624331700000|2021-06-22 03:15:00|468.34|464.34|468.23|464.23|468.37|464.37|468.22|464.22|19
1624331710000|2021-06-22 03:15:10|468.21|464.21|468.11|464.11|468.29|464.29|468.06|464.06|24
1624331720000|2021-06-22 03:15:20|468.1|464.1|468.09|464.09|468.29|464.29|468.04|464.04|23
1624331730000|2021-06-22 03:15:30|468.1|464.1|467.9|463.9|468.12|464.12|467.9|463.9|13
1624331740000|2021-06-22 03:15:40|467.91|463.91|468.14|464.14|468.2|464.2|467.91|463.91|26
1624331750000|2021-06-22 03:15:50|468.03|464.03|468.09|464.09|468.33|464.33|467.99|463.99|22
1624331760000|2021-06-22 03:16:00|468.03|464.03|468.19|464.19|468.36|464.36|468.03|464.03|24
1624331770000|2021-06-22 03:16:10|468.13|464.13|468.07|464.07|468.14|464.14|468.03|464.03|10
1624331780000|2021-06-22 03:16:20|468.08|464.08|467.74|463.74|468.09|464.09|467.74|463.74|23
1624331790000|2021-06-22 03:16:30|467.71|463.71|467.65|463.65|467.72|463.72|467.65|463.65|7
1624331800000|2021-06-22 03:16:40|467.66|463.66|467.91|463.91|467.91|463.91|467.64|463.64|12
1624331810000|2021-06-22 03:16:50|467.89|463.89|467.7|463.7|467.91|463.91|467.66|463.66|17
1624331820000|2021-06-22 03:17:00|467.65|463.65|467.6|463.6|467.65|463.65|467.56|463.56|9
1624331830000|2021-06-22 03:17:10|467.68|463.68|467.75|463.75|467.91|463.91|467.68|463.68|15
1624331840000|2021-06-22 03:17:20|467.77|463.77|467.75|463.75|467.78|463.78|467.75|463.75|8
1624331850000|2021-06-22 03:17:30|467.8|463.8|467.94|463.94|467.97|463.97|467.8|463.8|17
1624331860000|2021-06-22 03:17:40|468.01|464.01|468.15|464.15|468.19|464.19|468|464|11
1624331870000|2021-06-22 03:17:50|468.17|464.17|468.3|464.3|468.31|464.31|468.17|464.17|15
1624331880000|2021-06-22 03:18:00|468.29|464.29|468.38|464.38|468.46|464.46|468.29|464.29|20
1624331890000|2021-06-22 03:18:10|468.44|464.44|468.42|464.42|468.47|464.47|468.38|464.38|21
1624331900000|2021-06-22 03:18:20|468.41|464.41|468.3|464.3|468.41|464.41|468.3|464.3|10
1624331910000|2021-06-22 03:18:30|468.29|464.29|468.48|464.48|468.48|464.48|468.26|464.26|11
1624331920000|2021-06-22 03:18:40|468.47|464.47|468.58|464.58|468.58|464.58|468.41|464.41|8
1624331930000|2021-06-22 03:18:50|468.57|464.57|468.99|464.99|468.99|464.99|468.55|464.55|20
1624331940000|2021-06-22 03:19:00|468.73|464.73|468.98|464.98|469.01|465.01|468.64|464.64|27
1624331950000|2021-06-22 03:19:10|468.99|464.99|469.23|465.23|469.23|465.23|468.67|464.67|24
1624331960000|2021-06-22 03:19:20|469.22|465.22|469.12|465.12|469.29|465.29|469.12|465.12|20
1624331970000|2021-06-22 03:19:30|469.15|465.15|468.87|464.87|469.15|465.15|468.84|464.84|26
1624331980000|2021-06-22 03:19:40|468.86|464.86|468.67|464.67|468.88|464.88|468.59|464.59|24
1624331990000|2021-06-22 03:19:50|468.68|464.68|469|465|469|465|468.68|464.68|25
1624332000000|2021-06-22 03:20:00|469.03|465.03|469.34|465.34|469.34|465.34|469.03|465.03|20
1624332010000|2021-06-22 03:20:10|469.21|465.21|470.07|466.07|470.17|466.17|469.21|465.21|30
1624332020000|2021-06-22 03:20:20|469.94|465.94|470.03|466.03|470.24|466.24|469.88|465.88|23
1624332030000|2021-06-22 03:20:30|470.04|466.04|469.96|465.96|470.16|466.16|469.78|465.78|27
1624332040000|2021-06-22 03:20:40|469.95|465.95|470.07|466.07|470.1|466.1|469.95|465.95|22
1624332050000|2021-06-22 03:20:50|470.08|466.08|470.41|466.41|470.41|466.41|470.02|466.02|23
1624332060000|2021-06-22 03:21:00|470.4|466.4|470.25|466.25|470.4|466.4|470.25|466.25|21
1624332070000|2021-06-22 03:21:10|470.19|466.19|470.28|466.28|470.32|466.32|470.08|466.08|22
1624332080000|2021-06-22 03:21:20|470.29|466.29|470.35|466.35|470.37|466.37|470.2|466.2|18
1624332090000|2021-06-22 03:21:30|470.36|466.36|470.61|466.61|470.76|466.76|470.36|466.36|27
1624332100000|2021-06-22 03:21:40|470.64|466.64|470.86|466.86|470.94|466.94|470.59|466.59|27
1624332110000|2021-06-22 03:21:50|470.89|466.89|470.79|466.79|471.06|467.06|470.75|466.75|26
1624332120000|2021-06-22 03:22:00|470.83|466.83|471.02|467.02|471.18|467.18|470.79|466.79|21
1624332130000|2021-06-22 03:22:10|470.9|466.9|471.09|467.09|471.09|467.09|470.82|466.82|20
1624332140000|2021-06-22 03:22:20|471.08|467.08|470.95|466.95|471.12|467.12|470.95|466.95|16
1624332150000|2021-06-22 03:22:30|470.94|466.94|470.59|466.59|470.98|466.98|470.59|466.59|24
1624332160000|2021-06-22 03:22:40|470.6|466.6|470.5|466.5|470.69|466.69|470.5|466.5|17
1624332170000|2021-06-22 03:22:50|470.49|466.49|470.52|466.52|470.64|466.64|470.49|466.49|18
1624332180000|2021-06-22 03:23:00|470.51|466.51|470.33|466.33|470.62|466.62|470.3|466.3|21
1624332190000|2021-06-22 03:23:10|470.32|466.32|470.27|466.27|470.33|466.33|470.27|466.27|15
1624332200000|2021-06-22 03:23:20|470.26|466.26|470.23|466.23|470.26|466.26|470.1|466.1|18
1624332210000|2021-06-22 03:23:30|470.24|466.24|470.2|466.2|470.29|466.29|470.19|466.19|20
1624332220000|2021-06-22 03:23:40|470.19|466.19|470.3|466.3|470.34|466.34|470.19|466.19|15
1624332230000|2021-06-22 03:23:50|470.29|466.29|470.29|466.29|470.32|466.32|470.29|466.29|13
1624332240000|2021-06-22 03:24:00|470.3|466.3|470.38|466.38|470.87|466.87|470.29|466.29|29
1624332250000|2021-06-22 03:24:10|470.27|466.27|470.17|466.17|470.28|466.28|470.15|466.15|14
1624332260000|2021-06-22 03:24:20|470.16|466.16|469.88|465.88|470.16|466.16|469.88|465.88|10
1624332270000|2021-06-22 03:24:30|469.89|465.89|469.82|465.82|469.96|465.96|469.79|465.79|23
1624332280000|2021-06-22 03:24:40|469.81|465.81|470.01|466.01|470.01|466.01|469.81|465.81|21
1624332290000|2021-06-22 03:24:50|470|466|469.85|465.85|470.01|466.01|469.85|465.85|16
1624332300000|2021-06-22 03:25:00|469.86|465.86|469.99|465.99|470.01|466.01|469.85|465.85|18
1624332310000|2021-06-22 03:25:10|469.98|465.98|469.92|465.92|469.99|465.99|469.92|465.92|7
1624332320000|2021-06-22 03:25:20|469.93|465.93|469.88|465.88|469.95|465.95|469.88|465.88|15
1624332330000|2021-06-22 03:25:30|469.87|465.87|469.68|465.68|469.87|465.87|469.68|465.68|17
1624332340000|2021-06-22 03:25:40|469.73|465.73|469.6|465.6|469.74|465.74|469.6|465.6|20
1624332350000|2021-06-22 03:25:50|469.51|465.51|469.42|465.42|469.63|465.63|469.41|465.41|21
1624332360000|2021-06-22 03:26:00|469.41|465.41|469.46|465.46|469.46|465.46|469.39|465.39|3
1624332370000|2021-06-22 03:26:10|469.42|465.42|469.12|465.12|469.44|465.44|469.09|465.09|27
1624332380000|2021-06-22 03:26:20|469.09|465.09|469.03|465.03|469.19|465.19|469.03|465.03|15
1624332390000|2021-06-22 03:26:30|469.04|465.04|468.95|464.95|469.04|465.04|468.93|464.93|18
1624332400000|2021-06-22 03:26:40|468.94|464.94|468.74|464.74|468.94|464.94|468.68|464.68|21
1624332410000|2021-06-22 03:26:50|468.69|464.69|468.7|464.7|468.81|464.81|468.67|464.67|22
1624332420000|2021-06-22 03:27:00|468.68|464.68|468.68|464.68|468.71|464.71|468.65|464.65|14
1624332430000|2021-06-22 03:27:10|468.71|464.71|468.9|464.9|468.91|464.91|468.67|464.67|18
1624332440000|2021-06-22 03:27:20|468.97|464.97|468.92|464.92|468.98|464.98|468.92|464.92|11
1624332450000|2021-06-22 03:27:30|468.91|464.91|468.93|464.93|469.1|465.1|468.91|464.91|15
1624332460000|2021-06-22 03:27:40|469.02|465.02|468.96|464.96|469.04|465.04|468.95|464.95|10
1624332470000|2021-06-22 03:27:50|468.95|464.95|468.87|464.87|468.98|464.98|468.86|464.86|22
1624332480000|2021-06-22 03:28:00|468.86|464.86|468.89|464.89|468.93|464.93|468.86|464.86|20
1624332490000|2021-06-22 03:28:10|468.9|464.9|468.97|464.97|469.03|465.03|468.86|464.86|13
1624332500000|2021-06-22 03:28:20|468.98|464.98|469.1|465.1|469.1|465.1|468.98|464.98|5
1624332510000|2021-06-22 03:28:30|469.09|465.09|469.47|465.47|469.5|465.5|469|465|13
1624332520000|2021-06-22 03:28:40|469.53|465.53|469.66|465.66|469.67|465.67|469.53|465.53|23
1624332530000|2021-06-22 03:28:50|469.98|465.98|470.99|466.99|471.04|467.04|469.9|465.9|32
1624332540000|2021-06-22 03:29:00|470.98|466.98|470.64|466.64|470.98|466.98|470.62|466.62|28
1624332550000|2021-06-22 03:29:10|470.72|466.72|470.64|466.64|470.85|466.85|470.61|466.61|22
1624332560000|2021-06-22 03:29:20|470.68|466.68|470.94|466.94|470.98|466.98|470.67|466.67|27
1624332570000|2021-06-22 03:29:30|470.95|466.95|470.89|466.89|471.03|467.03|470.71|466.71|28
1624332580000|2021-06-22 03:29:40|470.86|466.86|470.95|466.95|471.03|467.03|470.86|466.86|23
1624332590000|2021-06-22 03:29:50|470.93|466.93|471.08|467.08|471.16|467.16|470.92|466.92|23
1624332600000|2021-06-22 03:30:00|471.06|467.06|471.45|467.45|471.48|467.48|470.94|466.94|30
1624332610000|2021-06-22 03:30:10|471.44|467.44|471.46|467.46|471.52|467.52|471.44|467.44|22
1624332620000|2021-06-22 03:30:20|471.45|467.45|471.38|467.38|471.45|467.45|471.34|467.34|22
1624332630000|2021-06-22 03:30:30|471.41|467.41|471.51|467.51|471.53|467.53|471.27|467.27|26
1624332640000|2021-06-22 03:30:40|471.52|467.52|471.44|467.44|471.52|467.52|471.34|467.34|28
1624332650000|2021-06-22 03:30:50|471.45|467.45|471.66|467.66|471.88|467.88|471.45|467.45|30
1624332660000|2021-06-22 03:31:00|471.69|467.69|471.86|467.86|471.92|467.92|471.69|467.69|20
1624332670000|2021-06-22 03:31:10|471.88|467.88|471.84|467.84|471.89|467.89|471.64|467.64|29
1624332680000|2021-06-22 03:31:20|471.89|467.89|471.84|467.84|471.92|467.92|471.84|467.84|15
1624332690000|2021-06-22 03:31:30|471.85|467.85|472.33|468.33|472.34|468.34|471.82|467.82|19
1624332700000|2021-06-22 03:31:40|472.3|468.3|471.74|467.74|472.3|468.3|471.74|467.74|24
1624332710000|2021-06-22 03:31:50|471.75|467.75|472.08|468.08|472.09|468.09|471.74|467.74|19
1624332720000|2021-06-22 03:32:00|472.02|468.02|471.98|467.98|472.04|468.04|471.9|467.9|13
1624332730000|2021-06-22 03:32:10|471.99|467.99|471.99|467.99|472.03|468.03|471.93|467.93|12
1624332740000|2021-06-22 03:32:20|472|468|472.01|468.01|472.24|468.24|471.97|467.97|18
1624332750000|2021-06-22 03:32:30|472|468|471.26|467.26|472.04|468.04|471.07|467.07|24
1624332760000|2021-06-22 03:32:40|471.2|467.2|471.51|467.51|471.56|467.56|471.08|467.08|20
1624332770000|2021-06-22 03:32:50|471.52|467.52|471.18|467.18|471.52|467.52|471.17|467.17|28
1624332780000|2021-06-22 03:33:00|471.2|467.2|471.07|467.07|471.2|467.2|471.07|467.07|16
1624332790000|2021-06-22 03:33:10|471.06|467.06|471.15|467.15|471.22|467.22|471.06|467.06|18
1624332800000|2021-06-22 03:33:20|471.16|467.16|471.4|467.4|471.4|467.4|471.02|467.02|23
1624332810000|2021-06-22 03:33:30|471.41|467.41|471.52|467.52|471.54|467.54|471.36|467.36|15
1624332820000|2021-06-22 03:33:40|471.38|467.38|471.72|467.72|471.8|467.8|471.37|467.37|27
1624332830000|2021-06-22 03:33:50|471.78|467.78|472.28|468.28|472.29|468.29|471.71|467.71|34
1624332840000|2021-06-22 03:34:00|472.29|468.29|472.25|468.25|472.32|468.32|472.14|468.14|33
1624332850000|2021-06-22 03:34:10|472.34|468.34|472.51|468.51|472.61|468.61|472.31|468.31|22
1624332860000|2021-06-22 03:34:20|472.48|468.48|472.31|468.31|472.6|468.6|472.26|468.26|26
1624332870000|2021-06-22 03:34:30|472.29|468.29|471.88|467.88|472.29|468.29|471.88|467.88|33
1624332880000|2021-06-22 03:34:40|471.82|467.82|472.06|468.06|472.06|468.06|471.82|467.82|32
1624332890000|2021-06-22 03:34:50|472.05|468.05|471.89|467.89|472.05|468.05|471.89|467.89|18
1624332900000|2021-06-22 03:35:00|471.88|467.88|472.11|468.11|472.11|468.11|471.83|467.83|24
1624332910000|2021-06-22 03:35:10|472.13|468.13|472.07|468.07|472.14|468.14|472.07|468.07|24
1624332920000|2021-06-22 03:35:20|471.97|467.97|472.26|468.26|472.26|468.26|471.97|467.97|25
1624332930000|2021-06-22 03:35:30|472.29|468.29|472.73|468.73|472.73|468.73|472.29|468.29|26
1624332940000|2021-06-22 03:35:40|472.72|468.72|473.33|469.33|473.33|469.33|472.68|468.68|25
1624332950000|2021-06-22 03:35:50|473.34|469.34|473.1|469.1|473.39|469.39|473.06|469.06|25
1624332960000|2021-06-22 03:36:00|473.09|469.09|473.21|469.21|473.23|469.23|473.05|469.05|21
1624332970000|2021-06-22 03:36:10|473.23|469.23|473.17|469.17|473.27|469.27|473.13|469.13|25
1624332980000|2021-06-22 03:36:20|473.16|469.16|473.31|469.31|473.31|469.31|473.07|469.07|20
1624332990000|2021-06-22 03:36:30|473.29|469.29|473.36|469.36|473.4|469.4|473.29|469.29|23
1624333000000|2021-06-22 03:36:40|473.35|469.35|473.43|469.43|473.54|469.54|473.32|469.32|21
1624333010000|2021-06-22 03:36:50|473.44|469.44|473.8|469.8|473.8|469.8|473.39|469.39|22
1624333020000|2021-06-22 03:37:00|473.78|469.78|474.09|470.09|474.12|470.12|473.74|469.74|33
1624333030000|2021-06-22 03:37:10|474.07|470.07|473.79|469.79|474.14|470.14|473.78|469.78|29
1624333040000|2021-06-22 03:37:20|473.77|469.77|473.3|469.3|473.77|469.77|473.28|469.28|26
1624333050000|2021-06-22 03:37:30|473.31|469.31|474.27|470.27|474.27|470.27|473.31|469.31|28
1624333060000|2021-06-22 03:37:40|474.39|470.39|474.46|470.46|474.46|470.46|474.39|470.39|3
1624333070000|2021-06-22 03:37:50|474.51|470.51|474.52|470.52|474.53|470.53|474.51|470.51|4
1624333080000|2021-06-22 03:38:00|474.48|470.48|475.29|471.29|475.29|471.29|474.48|470.48|26
1624333090000|2021-06-22 03:38:10|475.35|471.35|475.73|471.73|475.74|471.74|475.35|471.35|24
1624333100000|2021-06-22 03:38:20|475.8|471.8|476.23|472.23|476.28|472.28|475.8|471.8|27
1624333110000|2021-06-22 03:38:30|476.26|472.26|476.21|472.21|476.3|472.3|476.12|472.12|28
1624333120000|2021-06-22 03:38:40|476.23|472.23|476.81|472.81|477.07|473.07|476.22|472.22|33
1624333130000|2021-06-22 03:38:50|476.65|472.65|476.61|472.61|476.79|472.79|476.54|472.54|25
1624333140000|2021-06-22 03:39:00|476.6|472.6|476.17|472.17|476.62|472.62|476.1|472.1|31
1624333150000|2021-06-22 03:39:10|476.08|472.08|476.43|472.43|476.46|472.46|476.02|472.02|35
1624333160000|2021-06-22 03:39:20|476.42|472.42|476.53|472.53|476.68|472.68|476.34|472.34|33
1624333170000|2021-06-22 03:39:30|476.54|472.54|476.56|472.56|476.65|472.65|476.36|472.36|31
1624333180000|2021-06-22 03:39:40|476.55|472.55|477.25|473.25|477.31|473.31|476.55|472.55|22
1624333190000|2021-06-22 03:39:50|477.26|473.26|477.28|473.28|477.33|473.33|477.19|473.19|17
1624333200000|2021-06-22 03:40:00|477.22|473.22|477.32|473.32|477.38|473.38|477.22|473.22|14
1624333210000|2021-06-22 03:40:10|477.34|473.34|477.29|473.29|477.36|473.36|477.24|473.24|13
1624333220000|2021-06-22 03:40:20|477.39|473.39|477.62|473.62|477.92|473.92|477.39|473.39|14
1624333230000|2021-06-22 03:40:30|477.92|473.92|478.17|474.17|478.2|474.2|477.92|473.92|11
1624333240000|2021-06-22 03:40:40|478.16|474.16|478.44|474.44|478.58|474.58|477.96|473.96|26
1624333250000|2021-06-22 03:40:50|478.4|474.4|478.17|474.17|478.4|474.4|478.17|474.17|19
1624333260000|2021-06-22 03:41:00|478.15|474.15|478.06|474.06|478.16|474.16|477.86|473.86|29
1624333270000|2021-06-22 03:41:10|478.07|474.07|478.08|474.08|478.1|474.1|477.95|473.95|27
1624333280000|2021-06-22 03:41:20|478.09|474.09|477.86|473.86|478.09|474.09|477.77|473.77|29
1624333290000|2021-06-22 03:41:30|477.74|473.74|477.8|473.8|477.96|473.96|477.62|473.62|31
1624333300000|2021-06-22 03:41:40|477.85|473.85|477.62|473.62|477.85|473.85|477.59|473.59|24
1624333310000|2021-06-22 03:41:50|477.61|473.61|477.46|473.46|477.62|473.62|477.44|473.44|21
1624333320000|2021-06-22 03:42:00|477.47|473.47|477.44|473.44|477.62|473.62|477.29|473.29|22
1624333330000|2021-06-22 03:42:10|477.45|473.45|477.99|473.99|477.99|473.99|477.45|473.45|21
1624333340000|2021-06-22 03:42:20|477.98|473.98|477.79|473.79|477.98|473.98|477.75|473.75|16
1624333350000|2021-06-22 03:42:30|477.8|473.8|477.78|473.78|478|474|477.75|473.75|24
1624333360000|2021-06-22 03:42:40|477.76|473.76|477.49|473.49|477.77|473.77|477.47|473.47|32
1624333370000|2021-06-22 03:42:50|477.48|473.48|477.03|473.03|477.48|473.48|477.03|473.03|24
1624333380000|2021-06-22 03:43:00|477.04|473.04|476.89|472.89|477.11|473.11|476.89|472.89|15
1624333390000|2021-06-22 03:43:10|476.9|472.9|477.25|473.25|477.28|473.28|476.9|472.9|22
1624333400000|2021-06-22 03:43:20|477.26|473.26|476.92|472.92|477.27|473.27|476.91|472.91|23
1624333410000|2021-06-22 03:43:30|476.89|472.89|477.14|473.14|477.14|473.14|476.84|472.84|27
1624333420000|2021-06-22 03:43:40|477.13|473.13|477.31|473.31|477.31|473.31|477.05|473.05|23
1624333430000|2021-06-22 03:43:50|477.43|473.43|477.71|473.71|477.8|473.8|477.33|473.33|22
1624333440000|2021-06-22 03:44:00|477.73|473.73|477.82|473.82|477.82|473.82|477.72|473.72|18
1624333450000|2021-06-22 03:44:10|477.81|473.81|478.02|474.02|478.05|474.05|477.81|473.81|17
1624333460000|2021-06-22 03:44:20|478|474|477.88|473.88|478|474|477.88|473.88|13
1624333470000|2021-06-22 03:44:30|477.87|473.87|477.72|473.72|477.87|473.87|477.72|473.72|10
1624333480000|2021-06-22 03:44:40|477.71|473.71|477.6|473.6|477.71|473.71|477.6|473.6|28
1624333490000|2021-06-22 03:44:50|477.58|473.58|477.28|473.28|477.71|473.71|477.28|473.28|26
1624333500000|2021-06-22 03:45:00|477.29|473.29|477.32|473.32|477.43|473.43|477.13|473.13|27
1624333510000|2021-06-22 03:45:10|477.18|473.18|477.02|473.02|477.23|473.23|477.01|473.01|10
1624333520000|2021-06-22 03:45:20|476.94|472.94|476.73|472.73|476.94|472.94|476.71|472.71|16
1624333530000|2021-06-22 03:45:30|476.71|472.71|476.64|472.64|476.75|472.75|476.61|472.61|16
1624333540000|2021-06-22 03:45:40|476.62|472.62|476.56|472.56|476.67|472.67|476.56|472.56|22
1624333550000|2021-06-22 03:45:50|476.57|472.57|476.38|472.38|476.62|472.62|476.31|472.31|28
1624333560000|2021-06-22 03:46:00|476.36|472.36|476.31|472.31|476.38|472.38|476.26|472.26|25
1624333570000|2021-06-22 03:46:10|476.33|472.33|476.51|472.51|476.54|472.54|476.3|472.3|26
1624333580000|2021-06-22 03:46:20|476.49|472.49|476.03|472.03|476.51|472.51|476.03|472.03|21
1624333590000|2021-06-22 03:46:30|476.05|472.05|475.9|471.9|476.06|472.06|475.89|471.89|15
1624333600000|2021-06-22 03:46:40|475.91|471.91|475.69|471.69|475.93|471.93|475.67|471.67|26
1624333610000|2021-06-22 03:46:50|475.71|471.71|475.7|471.7|475.71|471.71|475.4|471.4|22
1624333620000|2021-06-22 03:47:00|475.65|471.65|475.12|471.12|475.73|471.73|475.12|471.12|24
1624333630000|2021-06-22 03:47:10|475.11|471.11|475.01|471.01|475.15|471.15|474.98|470.98|22
1624333640000|2021-06-22 03:47:20|474.97|470.97|474.98|470.98|474.99|470.99|474.96|470.96|14
1624333650000|2021-06-22 03:47:30|474.95|470.95|474.96|470.96|474.96|470.96|474.9|470.9|21
1624333660000|2021-06-22 03:47:40|475.17|471.17|475.46|471.46|475.46|471.46|475.17|471.17|18
1624333670000|2021-06-22 03:47:50|475.45|471.45|474.96|470.96|475.46|471.46|474.85|470.85|31
1624333680000|2021-06-22 03:48:00|474.86|470.86|474.94|470.94|475|471|474.82|470.82|27
1624333690000|2021-06-22 03:48:10|474.95|470.95|474.73|470.73|475.02|471.02|474.72|470.72|23
1624333700000|2021-06-22 03:48:20|474.72|470.72|474.5|470.5|474.73|470.73|474.47|470.47|25
1624333710000|2021-06-22 03:48:30|474.49|470.49|474.27|470.27|474.49|470.49|474.27|470.27|21
1624333720000|2021-06-22 03:48:40|474.28|470.28|474.23|470.23|474.3|470.3|474.2|470.2|21
1624333730000|2021-06-22 03:48:50|474.25|470.25|474.14|470.14|474.25|470.25|474.14|470.14|17
1624333740000|2021-06-22 03:49:00|474.13|470.13|474.86|470.86|474.86|470.86|474.13|470.13|29
1624333750000|2021-06-22 03:49:10|474.87|470.87|474.88|470.88|475|471|474.87|470.87|18
1624333760000|2021-06-22 03:49:20|474.91|470.91|474.96|470.96|475.03|471.03|474.88|470.88|25
1624333770000|2021-06-22 03:49:30|474.98|470.98|474.96|470.96|474.98|470.98|474.95|470.95|17
1624333780000|2021-06-22 03:49:40|474.98|470.98|475.21|471.21|475.21|471.21|474.97|470.97|23
1624333790000|2021-06-22 03:49:50|475.03|471.03|475.33|471.33|475.33|471.33|475.03|471.03|10
1624333800000|2021-06-22 03:50:00|475.27|471.27|475.27|471.27|475.3|471.3|475.03|471.03|4
1624333810000|2021-06-22 03:50:10|475.29|471.29|475.05|471.05|475.29|471.29|474.99|470.99|22
1624333820000|2021-06-22 03:50:20|475.06|471.06|475.25|471.25|475.25|471.25|475.05|471.05|23
1624333830000|2021-06-22 03:50:30|475.24|471.24|475.67|471.67|475.73|471.73|475.24|471.24|15
1624333840000|2021-06-22 03:50:40|475.65|471.65|475.8|471.8|475.8|471.8|475.59|471.59|18
1624333850000|2021-06-22 03:50:50|475.79|471.79|475.73|471.73|475.8|471.8|475.62|471.62|14
1624333860000|2021-06-22 03:51:00|475.72|471.72|475.72|471.72|475.73|471.73|475.66|471.66|22
1624333870000|2021-06-22 03:51:10|475.68|471.68|475.71|471.71|475.72|471.72|475.64|471.64|8
1624333880000|2021-06-22 03:51:20|475.57|471.57|475.76|471.76|475.79|471.79|475.55|471.55|11
1624333890000|2021-06-22 03:51:30|475.8|471.8|475.68|471.68|475.8|471.8|475.66|471.66|20
1624333900000|2021-06-22 03:51:40|475.69|471.69|475.7|471.7|475.7|471.7|475.67|471.67|12
1624333910000|2021-06-22 03:51:50|475.75|471.75|475.66|471.66|475.78|471.78|475.65|471.65|25
1624333920000|2021-06-22 03:52:00|475.67|471.67|476.1|472.1|476.3|472.3|475.63|471.63|26
1624333930000|2021-06-22 03:52:10|476.04|472.04|476.09|472.09|476.11|472.11|476.01|472.01|20
1624333940000|2021-06-22 03:52:20|476.11|472.11|475.94|471.94|476.11|472.11|475.62|471.62|32
1624333950000|2021-06-22 03:52:30|475.93|471.93|475.89|471.89|476.12|472.12|475.86|471.86|24
1624333960000|2021-06-22 03:52:40|475.78|471.78|475.93|471.93|475.93|471.93|475.66|471.66|26
1624333970000|2021-06-22 03:52:50|475.84|471.84|475.79|471.79|475.92|471.92|475.79|471.79|25
1624333980000|2021-06-22 03:53:00|475.76|471.76|475.69|471.69|475.76|471.76|475.46|471.46|28
1624333990000|2021-06-22 03:53:10|475.56|471.56|475.51|471.51|475.64|471.64|475.24|471.24|28
1624334000000|2021-06-22 03:53:20|475.53|471.53|475.43|471.43|475.54|471.54|475.22|471.22|25
1624334010000|2021-06-22 03:53:30|475.44|471.44|475.45|471.45|475.79|471.79|475.44|471.44|32
1624334020000|2021-06-22 03:53:40|475.44|471.44|475.37|471.37|475.44|471.44|475.36|471.36|14
1624334030000|2021-06-22 03:53:50|475.39|471.39|475.19|471.19|475.39|471.39|475.18|471.18|25
1624334040000|2021-06-22 03:54:00|475.21|471.21|475.23|471.23|475.33|471.33|475.16|471.16|11
1624334050000|2021-06-22 03:54:10|475.22|471.22|475.27|471.27|475.32|471.32|475.22|471.22|15
1624334060000|2021-06-22 03:54:20|475.23|471.23|474.99|470.99|475.27|471.27|474.97|470.97|14
1624334070000|2021-06-22 03:54:30|474.96|470.96|475.24|471.24|475.24|471.24|474.94|470.94|22
1624334080000|2021-06-22 03:54:40|475.25|471.25|475|471|475.3|471.3|475|471|23
1624334090000|2021-06-22 03:54:50|474.98|470.98|474.83|470.83|474.98|470.98|474.78|470.78|17
1624334100000|2021-06-22 03:55:00|474.82|470.82|474.51|470.51|474.82|470.82|474.51|470.51|19
1624334110000|2021-06-22 03:55:10|474.46|470.46|474.75|470.75|474.88|470.88|474.45|470.45|23
1624334120000|2021-06-22 03:55:20|474.68|470.68|474.68|470.68|474.83|470.83|474.67|470.67|21
1624334130000|2021-06-22 03:55:30|474.64|470.64|474.44|470.44|474.66|470.66|474.43|470.43|19
1624334140000|2021-06-22 03:55:40|474.51|470.51|474.54|470.54|474.54|470.54|474.38|470.38|22
1624334150000|2021-06-22 03:55:50|474.52|470.52|474.5|470.5|474.56|470.56|474.5|470.5|13
1624334160000|2021-06-22 03:56:00|474.51|470.51|474.63|470.63|474.63|470.63|474.45|470.45|16
1624334170000|2021-06-22 03:56:10|474.64|470.64|474.73|470.73|474.75|470.75|474.64|470.64|5
1624334180000|2021-06-22 03:56:20|474.71|470.71|474.54|470.54|474.71|470.71|474.52|470.52|19
1624334190000|2021-06-22 03:56:30|474.5|470.5|474.57|470.57|474.57|470.57|474.5|470.5|14
1624334200000|2021-06-22 03:56:40|474.58|470.58|474.56|470.56|474.58|470.58|474.55|470.55|7
1624334210000|2021-06-22 03:56:50|474.55|470.55|474.57|470.57|474.57|470.57|474.55|470.55|12
1624334220000|2021-06-22 03:57:00|474.55|470.55|474.58|470.58|474.58|470.58|474.55|470.55|10
1624334230000|2021-06-22 03:57:10|474.59|470.59|474.59|470.59|474.59|470.59|474.59|470.59|1
1624334240000|2021-06-22 03:57:20|474.57|470.57|474.58|470.58|474.58|470.58|474.57|470.57|2
1624334250000|2021-06-22 03:57:30|474.6|470.6|474.6|470.6|474.6|470.6|474.6|470.6|1
1624334260000|2021-06-22 03:57:40|474.59|470.59|474.59|470.59|474.59|470.59|474.57|470.57|11
1624334270000|2021-06-22 03:57:50|474.55|470.55|474.37|470.37|474.55|470.55|474.37|470.37|11
1624334280000|2021-06-22 03:58:00|474.34|470.34|474.32|470.32|474.43|470.43|474.24|470.24|15
1624334290000|2021-06-22 03:58:10|474.34|470.34|474.36|470.36|474.39|470.39|474.34|470.34|15
1624334300000|2021-06-22 03:58:20|474.34|470.34|474.2|470.2|474.36|470.36|474.2|470.2|10
1624334310000|2021-06-22 03:58:30|474.19|470.19|474.14|470.14|474.22|470.22|474.12|470.12|22
1624334320000|2021-06-22 03:58:40|474.13|470.13|474.12|470.12|474.16|470.16|474.12|470.12|12
1624334330000|2021-06-22 03:58:50|474.13|470.13|474.29|470.29|474.32|470.32|474.13|470.13|15
1624334340000|2021-06-22 03:59:00|474.3|470.3|474.41|470.41|474.41|470.41|474.29|470.29|6
1624334350000|2021-06-22 03:59:10|474.46|470.46|474.84|470.84|474.85|470.85|474.46|470.46|13
1624334360000|2021-06-22 03:59:20|474.92|470.92|474.67|470.67|474.95|470.95|474.63|470.63|27
1624334370000|2021-06-22 03:59:30|474.68|470.68|474.53|470.53|474.68|470.68|474.52|470.52|18
1624334380000|2021-06-22 03:59:40|474.52|470.52|474.51|470.51|474.59|470.59|474.49|470.49|16
1624334390000|2021-06-22 03:59:50|474.49|470.49|474.88|470.88|474.89|470.89|474.49|470.49|20
1624334400000|2021-06-22 04:00:00|474.87|470.87|475.7|471.7|475.7|471.7|474.85|470.85|26
1624334410000|2021-06-22 04:00:10|475.68|471.68|475.51|471.51|475.71|471.71|475.51|471.51|18
1624334420000|2021-06-22 04:00:20|475.5|471.5|475.17|471.17|475.51|471.51|475.11|471.11|20
1624334430000|2021-06-22 04:00:30|475.21|471.21|474.9|470.9|475.32|471.32|474.9|470.9|28
1624334440000|2021-06-22 04:00:40|474.89|470.89|474.82|470.82|474.94|470.94|474.76|470.76|26
1624334450000|2021-06-22 04:00:50|474.85|470.85|474.57|470.57|474.85|470.85|474.54|470.54|16
1624334460000|2021-06-22 04:01:00|474.55|470.55|474.62|470.62|474.62|470.62|474.49|470.49|14
1624334470000|2021-06-22 04:01:10|474.67|470.67|474.48|470.48|474.71|470.71|474.48|470.48|15
1624334480000|2021-06-22 04:01:20|474.45|470.45|474.19|470.19|474.45|470.45|474.18|470.18|22
1624334490000|2021-06-22 04:01:30|474.2|470.2|474.05|470.05|474.23|470.23|474.05|470.05|20
1624334500000|2021-06-22 04:01:40|474.06|470.06|473.85|469.85|474.06|470.06|473.75|469.75|22
1624334510000|2021-06-22 04:01:50|473.84|469.84|473.67|469.67|473.95|469.95|473.6|469.6|23
1624334520000|2021-06-22 04:02:00|473.66|469.66|473.26|469.26|473.67|469.67|473.24|469.24|23
1624334530000|2021-06-22 04:02:10|473.25|469.25|473.11|469.11|473.26|469.26|472.96|468.96|25
1624334540000|2021-06-22 04:02:20|473.1|469.1|473.1|469.1|473.1|469.1|473|469|20
1624334550000|2021-06-22 04:02:30|473.09|469.09|473.02|469.02|473.1|469.1|473|469|25
1624334560000|2021-06-22 04:02:40|473.01|469.01|472.64|468.64|473.02|469.02|472.61|468.61|30
1624334570000|2021-06-22 04:02:50|472.63|468.63|472.42|468.42|472.63|468.63|472.4|468.4|23
1624334580000|2021-06-22 04:03:00|472.41|468.41|472.22|468.22|472.41|468.41|472.21|468.21|22
1624334590000|2021-06-22 04:03:10|472.21|468.21|472.09|468.09|472.37|468.37|472.09|468.09|28
1624334600000|2021-06-22 04:03:20|472.11|468.11|472.11|468.11|472.13|468.13|472.08|468.08|13
1624334610000|2021-06-22 04:03:30|472.03|468.03|471.73|467.73|472.08|468.08|471.6|467.6|28
1624334620000|2021-06-22 04:03:40|471.72|467.72|471.74|467.74|471.8|467.8|471.67|467.67|25
1624334630000|2021-06-22 04:03:50|471.73|467.73|471.63|467.63|471.8|467.8|471.59|467.59|17
1624334640000|2021-06-22 04:04:00|471.64|467.64|472.01|468.01|472.01|468.01|471.64|467.64|23
1624334650000|2021-06-22 04:04:10|472.07|468.07|471.82|467.82|472.11|468.11|471.8|467.8|24
1624334660000|2021-06-22 04:04:20|471.8|467.8|472.06|468.06|472.31|468.31|471.8|467.8|23
1624334670000|2021-06-22 04:04:30|472.04|468.04|471.97|467.97|472.06|468.06|471.96|467.96|20
1624334680000|2021-06-22 04:04:40|471.96|467.96|471.96|467.96|471.97|467.97|471.83|467.83|13
1624334690000|2021-06-22 04:04:50|472.01|468.01|472.05|468.05|472.19|468.19|472.01|468.01|24
1624334700000|2021-06-22 04:05:00|472.06|468.06|472.2|468.2|472.2|468.2|472.03|468.03|13
1624334710000|2021-06-22 04:05:10|472.21|468.21|472.67|468.67|472.71|468.71|472.21|468.21|19
1624334720000|2021-06-22 04:05:20|472.64|468.64|472.25|468.25|472.64|468.64|472.25|468.25|13
1624334730000|2021-06-22 04:05:30|472.23|468.23|471.94|467.94|472.25|468.25|471.93|467.93|22
1624334740000|2021-06-22 04:05:40|471.96|467.96|471.88|467.88|471.96|467.96|471.85|467.85|12
1624334750000|2021-06-22 04:05:50|471.87|467.87|471.82|467.82|471.87|467.87|471.8|467.8|20
1624334760000|2021-06-22 04:06:00|471.81|467.81|472.03|468.03|472.03|468.03|471.81|467.81|17
1624334780000|2021-06-22 04:06:20|472.02|468.02|471.75|467.75|472.02|468.02|471.73|467.73|20
1624334790000|2021-06-22 04:06:30|471.74|467.74|471.71|467.71|471.75|467.75|471.71|467.71|11
1624334800000|2021-06-22 04:06:40|471.69|467.69|471.61|467.61|471.69|467.69|471.58|467.58|19
1624334810000|2021-06-22 04:06:50|471.62|467.62|471.56|467.56|471.62|467.62|471.54|467.54|14
1624334820000|2021-06-22 04:07:00|471.55|467.55|471.53|467.53|471.56|467.56|471.48|467.48|21
1624334830000|2021-06-22 04:07:10|471.56|467.56|471.31|467.31|471.58|467.58|471.28|467.28|25
1624334840000|2021-06-22 04:07:20|471.3|467.3|471.06|467.06|471.3|467.3|471.06|467.06|15
1624334850000|2021-06-22 04:07:30|471.07|467.07|471.35|467.35|471.35|467.35|471.04|467.04|21
1624334860000|2021-06-22 04:07:40|471.34|467.34|471.3|467.3|471.35|467.35|471.29|467.29|12
1624334870000|2021-06-22 04:07:50|471.31|467.31|471.34|467.34|471.34|467.34|471.3|467.3|7
1624334880000|2021-06-22 04:08:00|471.31|467.31|471.42|467.42|471.42|467.42|471.3|467.3|8
1624334890000|2021-06-22 04:08:10|471.48|467.48|471.51|467.51|471.58|467.58|471.48|467.48|8
1624334900000|2021-06-22 04:08:20|471.52|467.52|471.53|467.53|471.55|467.55|471.42|467.42|5
1624334910000|2021-06-22 04:08:30|471.52|467.52|471.3|467.3|471.52|467.52|471.29|467.29|11
1624334920000|2021-06-22 04:08:40|471.31|467.31|471.31|467.31|471.32|467.32|471.31|467.31|3
1624334930000|2021-06-22 04:08:50|471.32|467.32|471.37|467.37|471.37|467.37|471.31|467.31|8
1624334940000|2021-06-22 04:09:00|471.38|467.38|471.58|467.58|471.58|467.58|471.38|467.38|8
1624334950000|2021-06-22 04:09:10|471.59|467.59|471.51|467.51|471.7|467.7|471.4|467.4|25
1624334970000|2021-06-22 04:09:30|471.53|467.53|471.49|467.49|471.53|467.53|471.49|467.49|2
1624334980000|2021-06-22 04:09:40|471.5|467.5|471.28|467.28|471.5|467.5|471.28|467.28|5
1624334990000|2021-06-22 04:09:50|471.27|467.27|471.19|467.19|471.27|467.27|471.19|467.19|11
1624335000000|2021-06-22 04:10:00|471.2|467.2|471.53|467.53|471.53|467.53|471.17|467.17|18
1624335010000|2021-06-22 04:10:10|471.61|467.61|471.62|467.62|471.62|467.62|471.44|467.44|16
1624335020000|2021-06-22 04:10:20|471.59|467.59|471.62|467.62|471.62|467.62|471.54|467.54|9
1624335030000|2021-06-22 04:10:30|471.63|467.63|471.6|467.6|471.72|467.72|471.48|467.48|13
1624335040000|2021-06-22 04:10:40|471.61|467.61|471.65|467.65|471.67|467.67|471.6|467.6|5
1624335050000|2021-06-22 04:10:50|471.66|467.66|471.79|467.79|471.95|467.95|471.59|467.59|13
1624335060000|2021-06-22 04:11:00|471.83|467.83|471.89|467.89|471.94|467.94|471.77|467.77|9
1624335070000|2021-06-22 04:11:10|471.96|467.96|472.01|468.01|472.05|468.05|471.89|467.89|16
1624335080000|2021-06-22 04:11:20|472.05|468.05|472.24|468.24|472.24|468.24|472.05|468.05|11
1624335090000|2021-06-22 04:11:30|472.22|468.22|472.27|468.27|472.36|468.36|472.22|468.22|6
1624335100000|2021-06-22 04:11:40|472.28|468.28|472.32|468.32|472.41|468.41|472.28|468.28|15
1624335110000|2021-06-22 04:11:50|472.35|468.35|472.46|468.46|472.46|468.46|472.3|468.3|15
1624335120000|2021-06-22 04:12:00|472.48|468.48|472.44|468.44|472.5|468.5|472.44|468.44|8
1624335130000|2021-06-22 04:12:10|472.64|468.64|472.54|468.54|472.64|468.64|472.53|468.53|10
1624335140000|2021-06-22 04:12:20|472.55|468.55|472.59|468.59|472.6|468.6|472.54|468.54|12
1624335150000|2021-06-22 04:12:30|472.6|468.6|472.62|468.62|472.62|468.62|472.59|468.59|11
1624335160000|2021-06-22 04:12:40|472.61|468.61|472.53|468.53|472.61|468.61|472.48|468.48|23
1624335170000|2021-06-22 04:12:50|472.49|468.49|472.54|468.54|472.59|468.59|472.49|468.49|8
1624335180000|2021-06-22 04:13:00|472.52|468.52|472.49|468.49|472.52|468.52|472.39|468.39|13
1624335190000|2021-06-22 04:13:10|472.5|468.5|472.45|468.45|472.51|468.51|472.39|468.39|21
1624335200000|2021-06-22 04:13:20|472.4|468.4|472.35|468.35|472.4|468.4|472.34|468.34|8
1624335210000|2021-06-22 04:13:30|472.34|468.34|472.05|468.05|472.35|468.35|471.98|467.98|19
1624335220000|2021-06-22 04:13:40|472.03|468.03|472.06|468.06|472.07|468.07|472.03|468.03|9
1624335230000|2021-06-22 04:13:50|472.05|468.05|472.11|468.11|472.13|468.13|472.02|468.02|11
1624335240000|2021-06-22 04:14:00|472.13|468.13|472.08|468.08|472.15|468.15|472.08|468.08|12
1624335250000|2021-06-22 04:14:10|472.09|468.09|471.94|467.94|472.09|468.09|471.91|467.91|14
1624335260000|2021-06-22 04:14:20|471.95|467.95|471.91|467.91|471.95|467.95|471.91|467.91|3
1624335270000|2021-06-22 04:14:30|471.92|467.92|471.84|467.84|471.92|467.92|471.84|467.84|7
1624335280000|2021-06-22 04:14:40|471.83|467.83|471.74|467.74|471.83|467.83|471.72|467.72|13
1624335290000|2021-06-22 04:14:50|471.73|467.73|471.48|467.48|471.75|467.75|471.46|467.46|17
1624335300000|2021-06-22 04:15:00|471.47|467.47|471.49|467.49|471.5|467.5|471.47|467.47|9
1624335310000|2021-06-22 04:15:10|471.52|467.52|471.42|467.42|471.55|467.55|471.41|467.41|15
1624335320000|2021-06-22 04:15:20|471.53|467.53|471.55|467.55|471.55|467.55|471.43|467.43|17
1624335330000|2021-06-22 04:15:30|471.56|467.56|471.76|467.76|471.76|467.76|471.56|467.56|15
1624335340000|2021-06-22 04:15:40|471.77|467.77|471.81|467.81|471.81|467.81|471.76|467.76|5
1624335350000|2021-06-22 04:15:50|471.8|467.8|471.85|467.85|471.85|467.85|471.8|467.8|6
1624335360000|2021-06-22 04:16:00|471.92|467.92|472.32|468.32|472.32|468.32|471.92|467.92|19
1624335370000|2021-06-22 04:16:10|472.31|468.31|472.37|468.37|472.5|468.5|472.31|468.31|21
1624335380000|2021-06-22 04:16:20|472.36|468.36|472.7|468.7|472.7|468.7|472.35|468.35|21
1624335390000|2021-06-22 04:16:30|472.71|468.71|472.74|468.74|472.74|468.74|472.65|468.65|9
1624335400000|2021-06-22 04:16:40|472.67|468.67|472.69|468.69|472.76|468.76|472.67|468.67|12
1624335410000|2021-06-22 04:16:50|472.7|468.7|472.59|468.59|472.7|468.7|472.53|468.53|16
1624335420000|2021-06-22 04:17:00|472.57|468.57|472.66|468.66|472.66|468.66|472.53|468.53|16
1624335430000|2021-06-22 04:17:10|472.75|468.75|472.67|468.67|472.75|468.75|472.65|468.65|16
1624335440000|2021-06-22 04:17:20|472.69|468.69|472.67|468.67|472.71|468.71|472.64|468.64|19
1624335450000|2021-06-22 04:17:30|472.7|468.7|472.62|468.62|472.7|468.7|472.55|468.55|10
1624335460000|2021-06-22 04:17:40|472.61|468.61|472.55|468.55|472.61|468.61|472.54|468.54|20
1624335470000|2021-06-22 04:17:50|472.56|468.56|472.55|468.55|472.59|468.59|472.55|468.55|13
1624335480000|2021-06-22 04:18:00|472.57|468.57|472.59|468.59|472.59|468.59|472.55|468.55|14
1624335490000|2021-06-22 04:18:10|472.55|468.55|472.32|468.32|472.59|468.59|472.32|468.32|19
1624335500000|2021-06-22 04:18:20|472.27|468.27|472.19|468.19|472.28|468.28|472.19|468.19|23
1624335510000|2021-06-22 04:18:30|472.18|468.18|471.9|467.9|472.18|468.18|471.9|467.9|12
1624335520000|2021-06-22 04:18:40|471.92|467.92|471.84|467.84|472.01|468.01|471.69|467.69|24
1624335530000|2021-06-22 04:18:50|471.83|467.83|471.74|467.74|471.84|467.84|471.73|467.73|18
1624335540000|2021-06-22 04:19:00|471.81|467.81|471.75|467.75|471.84|467.84|471.75|467.75|13
1624335550000|2021-06-22 04:19:10|471.72|467.72|471.57|467.57|471.72|467.72|471.53|467.53|27
1624335560000|2021-06-22 04:19:20|471.56|467.56|471.22|467.22|471.57|467.57|471.2|467.2|14
1624335570000|2021-06-22 04:19:30|471.28|467.28|471.11|467.11|471.29|467.29|471.11|467.11|20
1624335580000|2021-06-22 04:19:40|471.12|467.12|471.17|467.17|471.17|467.17|471.08|467.08|19
1624335590000|2021-06-22 04:19:50|471.14|467.14|471.07|467.07|471.14|467.14|471.06|467.06|11
1624335600000|2021-06-22 04:20:00|471.06|467.06|470.67|466.67|471.06|467.06|470.67|466.67|24
1624335610000|2021-06-22 04:20:10|470.63|466.63|470.32|466.32|470.65|466.65|470.3|466.3|20
1624335620000|2021-06-22 04:20:20|470.3|466.3|470.11|466.11|470.34|466.34|470.04|466.04|31
1624335630000|2021-06-22 04:20:30|470.12|466.12|469.93|465.93|470.12|466.12|469.93|465.93|20
1624335640000|2021-06-22 04:20:40|469.88|465.88|469.83|465.83|469.88|465.88|469.82|465.82|19
1624335650000|2021-06-22 04:20:50|469.84|465.84|469.63|465.63|469.84|465.84|469.63|465.63|18
1624335660000|2021-06-22 04:21:00|469.64|465.64|470.16|466.16|470.16|466.16|469.58|465.58|28
1624335670000|2021-06-22 04:21:10|470.18|466.18|470.28|466.28|470.38|466.38|470.14|466.14|19
1624335680000|2021-06-22 04:21:20|470.29|466.29|469.93|465.93|470.29|466.29|469.93|465.93|21
1624335690000|2021-06-22 04:21:30|469.94|465.94|469.96|465.96|469.96|465.96|469.91|465.91|14
1624335700000|2021-06-22 04:21:40|469.97|465.97|469.95|465.95|469.98|465.98|469.87|465.87|26
1624335710000|2021-06-22 04:21:50|469.94|465.94|469.91|465.91|469.96|465.96|469.89|465.89|22
1624335720000|2021-06-22 04:22:00|469.9|465.9|470.07|466.07|470.11|466.11|469.88|465.88|22
1624335730000|2021-06-22 04:22:10|470.08|466.08|469.78|465.78|470.08|466.08|469.77|465.77|18
1624335740000|2021-06-22 04:22:20|469.76|465.76|469.92|465.92|469.92|465.92|469.71|465.71|18
1624335750000|2021-06-22 04:22:30|469.89|465.89|469.81|465.81|469.89|465.89|469.77|465.77|19
1624335760000|2021-06-22 04:22:40|469.79|465.79|469.53|465.53|469.81|465.81|469.53|465.53|23
1624335770000|2021-06-22 04:22:50|469.57|465.57|469.42|465.42|469.57|465.57|469.41|465.41|20
1624335780000|2021-06-22 04:23:00|469.41|465.41|469.44|465.44|469.46|465.46|469.41|465.41|14
1624335790000|2021-06-22 04:23:10|469.46|465.46|469.58|465.58|469.69|465.69|469.46|465.46|19
1624335800000|2021-06-22 04:23:20|469.59|465.59|469.34|465.34|469.61|465.61|469.34|465.34|18
1624335810000|2021-06-22 04:23:30|469.33|465.33|469.17|465.17|469.33|465.33|469.05|465.05|19
1624335820000|2021-06-22 04:23:40|469.16|465.16|469.18|465.18|469.23|465.23|469.1|465.1|18
1624335830000|2021-06-22 04:23:50|469.19|465.19|469.31|465.31|469.31|465.31|469.16|465.16|14
1624335840000|2021-06-22 04:24:00|469.3|465.3|469.22|465.22|469.31|465.31|469.2|465.2|15
1624335850000|2021-06-22 04:24:10|469.21|465.21|469.35|465.35|469.35|465.35|469.21|465.21|18
1624335860000|2021-06-22 04:24:20|469.37|465.37|469.92|465.92|469.96|465.96|469.36|465.36|30
1624335870000|2021-06-22 04:24:30|469.93|465.93|469.96|465.96|470.01|466.01|469.85|465.85|23
1624335880000|2021-06-22 04:24:40|469.97|465.97|469.97|465.97|469.98|465.98|469.93|465.93|11
1624335890000|2021-06-22 04:24:50|469.99|465.99|469.8|465.8|470|466|469.8|465.8|9
1624335900000|2021-06-22 04:25:00|469.83|465.83|469.96|465.96|469.97|465.97|469.82|465.82|19
1624335910000|2021-06-22 04:25:10|469.97|465.97|469.94|465.94|469.99|465.99|469.91|465.91|11
1624335920000|2021-06-22 04:25:20|469.95|465.95|469.91|465.91|469.97|465.97|469.87|465.87|20
1624335930000|2021-06-22 04:25:30|469.9|465.9|469.28|465.28|469.91|465.91|469.28|465.28|24
1624335940000|2021-06-22 04:25:40|469.3|465.3|469.38|465.38|469.54|465.54|469.24|465.24|23
1624335950000|2021-06-22 04:25:50|469.37|465.37|469.07|465.07|469.37|465.37|469.07|465.07|13
1624335960000|2021-06-22 04:26:00|469.08|465.08|469.07|465.07|469.11|465.11|469.05|465.05|15
1624335970000|2021-06-22 04:26:10|469.08|465.08|469.3|465.3|469.43|465.43|469.08|465.08|21
1624335980000|2021-06-22 04:26:20|469.29|465.29|469.06|465.06|469.51|465.51|469.03|465.03|24
1624335990000|2021-06-22 04:26:30|469.05|465.05|469.03|465.03|469.12|465.12|469.01|465.01|23
1624336000000|2021-06-22 04:26:40|469.02|465.02|468.73|464.73|469.02|465.02|468.72|464.72|13
1624336010000|2021-06-22 04:26:50|468.72|464.72|468.25|464.25|468.72|464.72|468.24|464.24|24
1624336020000|2021-06-22 04:27:00|468.24|464.24|468.28|464.28|468.37|464.37|468.24|464.24|13
1624336030000|2021-06-22 04:27:10|468.29|464.29|468.03|464.03|468.29|464.29|467.85|463.85|20
1624336040000|2021-06-22 04:27:20|468.11|464.11|467.74|463.74|468.11|464.11|467.74|463.74|27
1624336050000|2021-06-22 04:27:30|467.79|463.79|467.87|463.87|467.87|463.87|467.75|463.75|13
1624336060000|2021-06-22 04:27:40|467.84|463.84|467.93|463.93|467.96|463.96|467.84|463.84|15
1624336070000|2021-06-22 04:27:50|467.94|463.94|468.29|464.29|468.29|464.29|467.94|463.94|23
1624336080000|2021-06-22 04:28:00|468.28|464.28|468.36|464.36|468.39|464.39|468.2|464.2|17
1624336090000|2021-06-22 04:28:10|468.37|464.37|468.34|464.34|468.45|464.45|468.26|464.26|23
1624336100000|2021-06-22 04:28:20|468.35|464.35|468.31|464.31|468.38|464.38|468.28|464.28|20
1624336110000|2021-06-22 04:28:30|468.32|464.32|468.34|464.34|468.34|464.34|468.31|464.31|4
1624336120000|2021-06-22 04:28:40|468.33|464.33|468.07|464.07|468.35|464.35|468.01|464.01|23
1624336130000|2021-06-22 04:28:50|468.05|464.05|468.03|464.03|468.05|464.05|468|464|16
1624336140000|2021-06-22 04:29:00|468.05|464.05|468.06|464.06|468.07|464.07|468.01|464.01|19
1624336150000|2021-06-22 04:29:10|468.07|464.07|468.31|464.31|468.31|464.31|468.06|464.06|17
1624336160000|2021-06-22 04:29:20|468.27|464.27|468.4|464.4|468.44|464.44|468.27|464.27|13
1624336170000|2021-06-22 04:29:30|468.37|464.37|468.36|464.36|468.39|464.39|468.32|464.32|14
1624336180000|2021-06-22 04:29:40|468.35|464.35|468.25|464.25|468.35|464.35|468.24|464.24|14
1624336190000|2021-06-22 04:29:50|468.26|464.26|468.24|464.24|468.28|464.28|468.23|464.23|4
1624336200000|2021-06-22 04:30:00|468.23|464.23|468.52|464.52|468.52|464.52|468.22|464.22|19
1624336210000|2021-06-22 04:30:10|468.6|464.6|468.6|464.6|468.73|464.73|468.6|464.6|14
1624336220000|2021-06-22 04:30:20|468.62|464.62|468.79|464.79|468.8|464.8|468.6|464.6|13
1624336230000|2021-06-22 04:30:30|468.72|464.72|469.24|465.24|469.31|465.31|468.72|464.72|25
1624336240000|2021-06-22 04:30:40|469.19|465.19|469.28|465.28|469.36|465.36|469.19|465.19|16
1624336250000|2021-06-22 04:30:50|469.29|465.29|469.33|465.33|469.39|465.39|469.28|465.28|16
1624336260000|2021-06-22 04:31:00|469.32|465.32|469.34|465.34|469.35|465.35|469.25|465.25|16
1624336270000|2021-06-22 04:31:10|469.33|465.33|469.3|465.3|469.38|465.38|469.28|465.28|25
1624336280000|2021-06-22 04:31:20|469.28|465.28|469.35|465.35|469.37|465.37|469.28|465.28|11
1624336290000|2021-06-22 04:31:30|469.34|465.34|469.4|465.4|469.4|465.4|469.31|465.31|19
1624336300000|2021-06-22 04:31:40|469.41|465.41|469.35|465.35|469.51|465.51|469.34|465.34|15
1624336310000|2021-06-22 04:31:50|469.34|465.34|469.33|465.33|469.49|465.49|469.31|465.31|26
1624336320000|2021-06-22 04:32:00|469.32|465.32|469.33|465.33|469.34|465.34|469.31|465.31|9
1624336330000|2021-06-22 04:32:10|469.31|465.31|469.23|465.23|469.31|465.31|469.22|465.22|8
1624336340000|2021-06-22 04:32:20|469.24|465.24|469.28|465.28|469.31|465.31|469.18|465.18|25
1624336350000|2021-06-22 04:32:30|469.27|465.27|469.48|465.48|469.48|465.48|469.27|465.27|16
1624336360000|2021-06-22 04:32:40|469.45|465.45|469.46|465.46|469.48|465.48|469.44|465.44|12
1624336370000|2021-06-22 04:32:50|469.47|465.47|469.41|465.41|469.47|465.47|469.41|465.41|17
1624336380000|2021-06-22 04:33:00|469.4|465.4|469.19|465.19|469.4|465.4|469.16|465.16|16
1624336390000|2021-06-22 04:33:10|469.21|465.21|469.37|465.37|469.37|465.37|469.21|465.21|15
1624336400000|2021-06-22 04:33:20|469.35|465.35|469.42|465.42|469.42|465.42|469.35|465.35|9
1624336410000|2021-06-22 04:33:30|469.46|465.46|469.6|465.6|469.64|465.64|469.46|465.46|9
1624336420000|2021-06-22 04:33:40|469.62|465.62|469.83|465.83|469.83|465.83|469.6|465.6|10
1624336430000|2021-06-22 04:33:50|469.86|465.86|469.83|465.83|469.94|465.94|469.82|465.82|11
1624336440000|2021-06-22 04:34:00|469.82|465.82|469.88|465.88|469.9|465.9|469.82|465.82|7
1624336450000|2021-06-22 04:34:10|469.92|465.92|469.8|465.8|469.96|465.96|469.76|465.76|22
1624336460000|2021-06-22 04:34:20|469.81|465.81|469.76|465.76|469.81|465.81|469.64|465.64|15
1624336470000|2021-06-22 04:34:30|469.75|465.75|469.73|465.73|469.81|465.81|469.64|465.64|18
1624336480000|2021-06-22 04:34:40|469.79|465.79|469.75|465.75|469.84|465.84|469.74|465.74|17
1624336490000|2021-06-22 04:34:50|469.76|465.76|469.82|465.82|469.82|465.82|469.74|465.74|16
1624336500000|2021-06-22 04:35:00|469.81|465.81|469.88|465.88|469.88|465.88|469.8|465.8|14
1624336510000|2021-06-22 04:35:10|469.89|465.89|470.1|466.1|470.19|466.19|469.89|465.89|32
1624336520000|2021-06-22 04:35:20|470.11|466.11|470.25|466.25|470.26|466.26|470.03|466.03|24
1624336530000|2021-06-22 04:35:30|470.26|466.26|470.7|466.7|470.7|466.7|470.26|466.26|32
1624336540000|2021-06-22 04:35:40|470.71|466.71|470.77|466.77|470.77|466.77|470.68|466.68|22
1624336550000|2021-06-22 04:35:50|470.78|466.78|470.81|466.81|470.82|466.82|470.75|466.75|19
1624336560000|2021-06-22 04:36:00|470.83|466.83|470.9|466.9|470.92|466.92|470.8|466.8|24
1624336570000|2021-06-22 04:36:10|470.87|466.87|470.81|466.81|470.89|466.89|470.81|466.81|8
1624336580000|2021-06-22 04:36:20|470.78|466.78|470.79|466.79|470.79|466.79|470.78|466.78|4
1624336590000|2021-06-22 04:36:30|470.81|466.81|471|467|471|467|470.81|466.81|10
1624336600000|2021-06-22 04:36:40|470.88|466.88|470.89|466.89|471|467|470.88|466.88|15
1624336610000|2021-06-22 04:36:50|470.9|466.9|470.99|466.99|470.99|466.99|470.9|466.9|8
1624336620000|2021-06-22 04:37:00|471|467|471.13|467.13|471.13|467.13|470.99|466.99|11
1624336630000|2021-06-22 04:37:10|471.14|467.14|471.43|467.43|471.43|467.43|471.14|467.14|25
1624336640000|2021-06-22 04:37:20|471.39|467.39|471.33|467.33|471.42|467.42|471.31|467.31|23
1624336650000|2021-06-22 04:37:30|471.37|467.37|471.56|467.56|471.56|467.56|471.33|467.33|20
1624336660000|2021-06-22 04:37:40|471.57|467.57|471.52|467.52|471.57|467.57|471.52|467.52|7
1624336670000|2021-06-22 04:37:50|471.53|467.53|471.55|467.55|471.68|467.68|471.53|467.53|12
1624336680000|2021-06-22 04:38:00|471.56|467.56|471.52|467.52|471.56|467.56|471.49|467.49|20
1624336690000|2021-06-22 04:38:10|471.53|467.53|471.54|467.54|471.54|467.54|471.49|467.49|23
1624336700000|2021-06-22 04:38:20|471.49|467.49|471.28|467.28|471.51|467.51|471.26|467.26|25
1624336710000|2021-06-22 04:38:30|471.31|467.31|471.09|467.09|471.39|467.39|471.09|467.09|23
1624336720000|2021-06-22 04:38:40|471.07|467.07|471.15|467.15|471.17|467.17|471.02|467.02|19
1624336730000|2021-06-22 04:38:50|471.16|467.16|470.95|466.95|471.16|467.16|470.95|466.95|17
1624336740000|2021-06-22 04:39:00|470.96|466.96|470.39|466.39|470.96|466.96|470.33|466.33|23
1624336750000|2021-06-22 04:39:10|470.31|466.31|469.96|465.96|470.39|466.39|469.96|465.96|10
1624336760000|2021-06-22 04:39:20|470.02|466.02|469.77|465.77|470.02|466.02|469.75|465.75|14
1624336770000|2021-06-22 04:39:30|469.76|465.76|469.62|465.62|469.78|465.78|469.58|465.58|18
1624336780000|2021-06-22 04:39:40|469.61|465.61|469.47|465.47|469.64|465.64|469.26|465.26|27
1624336790000|2021-06-22 04:39:50|469.43|465.43|469.45|465.45|469.54|465.54|469.43|465.43|23
1624336800000|2021-06-22 04:40:00|469.44|465.44|469.09|465.09|469.44|465.44|469.09|465.09|14
1624336810000|2021-06-22 04:40:10|469.19|465.19|469.07|465.07|469.19|465.19|469.05|465.05|17
1624336820000|2021-06-22 04:40:20|469.08|465.08|469.03|465.03|469.15|465.15|469.02|465.02|16
1624336830000|2021-06-22 04:40:30|469.02|465.02|468.54|464.54|469.02|465.02|468.54|464.54|23
1624336840000|2021-06-22 04:40:40|468.57|464.57|468.26|464.26|468.57|464.57|468.26|464.26|23
1624336850000|2021-06-22 04:40:50|468.25|464.25|467.97|463.97|468.25|464.25|467.95|463.95|15
1624336860000|2021-06-22 04:41:00|467.95|463.95|468.08|464.08|468.23|464.23|467.93|463.93|27
1624336870000|2021-06-22 04:41:10|468.09|464.09|467.84|463.84|468.11|464.11|467.84|463.84|22
1624336880000|2021-06-22 04:41:20|467.83|463.83|467.65|463.65|467.84|463.84|467.59|463.59|21
1624336890000|2021-06-22 04:41:30|467.63|463.63|467.73|463.73|467.73|463.73|467.63|463.63|22
1624336900000|2021-06-22 04:41:40|467.71|463.71|467.87|463.87|467.87|463.87|467.69|463.69|23
1624336910000|2021-06-22 04:41:50|467.9|463.9|468.31|464.31|468.43|464.43|467.89|463.89|38
1624336920000|2021-06-22 04:42:00|468.3|464.3|468.27|464.27|468.61|464.61|468.22|464.22|28
1624336930000|2021-06-22 04:42:10|468.25|464.25|468.19|464.19|468.34|464.34|468.13|464.13|26
1624336940000|2021-06-22 04:42:20|468.21|464.21|468.2|464.2|468.28|464.28|468.15|464.15|18
1624336950000|2021-06-22 04:42:30|468.18|464.18|467.91|463.91|468.2|464.2|467.87|463.87|25
1624336960000|2021-06-22 04:42:40|467.87|463.87|467.98|463.98|467.98|463.98|467.86|463.86|12
1624336970000|2021-06-22 04:42:50|468|464|468.13|464.13|468.15|464.15|468|464|13
1624336980000|2021-06-22 04:43:00|468.11|464.11|468.07|464.07|468.2|464.2|468.07|464.07|10
1624336990000|2021-06-22 04:43:10|468.08|464.08|468.08|464.08|468.08|464.08|468.07|464.07|5
1624337000000|2021-06-22 04:43:20|468.07|464.07|468.33|464.33|468.33|464.33|468.07|464.07|12
1624337010000|2021-06-22 04:43:30|468.3|464.3|468.46|464.46|468.46|464.46|468.28|464.28|16
1624337020000|2021-06-22 04:43:40|468.45|464.45|468.54|464.54|468.54|464.54|468.43|464.43|16
1624337030000|2021-06-22 04:43:50|468.53|464.53|468.54|464.54|468.57|464.57|468.51|464.51|16
1624337040000|2021-06-22 04:44:00|468.55|464.55|468.64|464.64|468.64|464.64|468.53|464.53|12
1624337050000|2021-06-22 04:44:10|468.65|464.65|469.03|465.03|469.04|465.04|468.65|464.65|15
1624337060000|2021-06-22 04:44:20|469.02|465.02|468.62|464.62|469.02|465.02|468.62|464.62|27
1624337070000|2021-06-22 04:44:30|468.64|464.64|468.55|464.55|468.67|464.67|468.53|464.53|23
1624337080000|2021-06-22 04:44:40|468.56|464.56|468.53|464.53|468.68|464.68|468.53|464.53|12
1624337090000|2021-06-22 04:44:50|468.52|464.52|468.4|464.4|468.52|464.52|468.39|464.39|16
1624337100000|2021-06-22 04:45:00|468.42|464.42|468.5|464.5|468.5|464.5|468.41|464.41|16
1624337110000|2021-06-22 04:45:10|468.52|464.52|468.76|464.76|468.76|464.76|468.52|464.52|25
1624337120000|2021-06-22 04:45:20|468.74|464.74|469.11|465.11|469.12|465.12|468.74|464.74|20
1624337130000|2021-06-22 04:45:30|469.07|465.07|469.47|465.47|469.47|465.47|469.07|465.07|18
1624337140000|2021-06-22 04:45:40|469.46|465.46|469.53|465.53|469.54|465.54|469.46|465.46|13
1624337150000|2021-06-22 04:45:50|469.54|465.54|470.07|466.07|470.08|466.08|469.54|465.54|23
1624337160000|2021-06-22 04:46:00|470.08|466.08|470.18|466.18|470.3|466.3|470.08|466.08|20
1624337170000|2021-06-22 04:46:10|470.14|466.14|470.17|466.17|470.17|466.17|470.04|466.04|21
1624337180000|2021-06-22 04:46:20|470.18|466.18|470.22|466.22|470.27|466.27|470.18|466.18|21
1624337190000|2021-06-22 04:46:30|470.21|466.21|470.17|466.17|470.24|466.24|470.17|466.17|12
1624337200000|2021-06-22 04:46:40|470.24|466.24|470.25|466.25|470.29|466.29|470.18|466.18|21
1624337210000|2021-06-22 04:46:50|470.23|466.23|470.32|466.32|470.35|466.35|470.23|466.23|17
1624337220000|2021-06-22 04:47:00|470.31|466.31|470.33|466.33|470.39|466.39|470.31|466.31|29
1624337230000|2021-06-22 04:47:10|470.35|466.35|470.36|466.36|470.37|466.37|470.33|466.33|12
1624337240000|2021-06-22 04:47:20|470.33|466.33|470.12|466.12|470.39|466.39|470.12|466.12|13
1624337250000|2021-06-22 04:47:30|470.1|466.1|470.15|466.15|470.15|466.15|469.99|465.99|16
1624337260000|2021-06-22 04:47:40|470.17|466.17|470.28|466.28|470.39|466.39|470.07|466.07|28
1624337270000|2021-06-22 04:47:50|470.24|466.24|470.59|466.59|470.62|466.62|470.22|466.22|26
1624337280000|2021-06-22 04:48:00|470.56|466.56|470.59|466.59|470.59|466.59|470.51|466.51|10
1624337290000|2021-06-22 04:48:10|470.61|466.61|470.76|466.76|470.76|466.76|470.61|466.61|13
1624337300000|2021-06-22 04:48:20|470.75|466.75|470.67|466.67|470.8|466.8|470.67|466.67|20
1624337310000|2021-06-22 04:48:30|470.68|466.68|470.68|466.68|470.7|466.7|470.63|466.63|12
1624337320000|2021-06-22 04:48:40|470.69|466.69|470.66|466.66|470.71|466.71|470.65|466.65|11
1624337330000|2021-06-22 04:48:50|470.65|466.65|470.52|466.52|470.65|466.65|470.52|466.52|13
1624337340000|2021-06-22 04:49:00|470.53|466.53|470.02|466.02|470.6|466.6|470.02|466.02|26
1624337350000|2021-06-22 04:49:10|469.98|465.98|469.93|465.93|469.98|465.98|469.89|465.89|10
1624337360000|2021-06-22 04:49:20|469.92|465.92|469.87|465.87|469.92|465.92|469.43|465.43|21
1624337370000|2021-06-22 04:49:30|469.28|465.28|468.86|464.86|469.81|465.81|468.85|464.85|22
1624337380000|2021-06-22 04:49:40|468.94|464.94|468.52|464.52|468.94|464.94|468.46|464.46|8
1624337390000|2021-06-22 04:49:50|468.57|464.57|468.7|464.7|468.84|464.84|468.57|464.57|13
1624337400000|2021-06-22 04:50:00|468.71|464.71|468.62|464.62|468.73|464.73|468.53|464.53|20
1624337410000|2021-06-22 04:50:10|468.72|464.72|468.48|464.48|468.72|464.72|468.4|464.4|29
1624337420000|2021-06-22 04:50:20|468.41|464.41|468.4|464.4|468.48|464.48|468.36|464.36|21
1624337430000|2021-06-22 04:50:30|468.42|464.42|468.37|464.37|468.47|464.47|468.37|464.37|10
1624337440000|2021-06-22 04:50:40|468.39|464.39|468.29|464.29|468.4|464.4|468.25|464.25|21
1624337450000|2021-06-22 04:50:50|468.28|464.28|468.44|464.44|468.44|464.44|468.28|464.28|23
1624337460000|2021-06-22 04:51:00|468.5|464.5|468.76|464.76|468.8|464.8|468.41|464.41|27
1624337470000|2021-06-22 04:51:10|468.74|464.74|468.84|464.84|468.93|464.93|468.67|464.67|19
1624337480000|2021-06-22 04:51:20|468.86|464.86|468.76|464.76|468.86|464.86|468.73|464.73|25
1624337490000|2021-06-22 04:51:30|468.77|464.77|468.42|464.42|468.79|464.79|468.42|464.42|26
1624337500000|2021-06-22 04:51:40|468.41|464.41|468.3|464.3|468.45|464.45|468.27|464.27|20
1624337510000|2021-06-22 04:51:50|468.29|464.29|468.52|464.52|468.55|464.55|468.28|464.28|17
1624337520000|2021-06-22 04:52:00|468.55|464.55|468.45|464.45|468.55|464.55|468.45|464.45|11
1624337530000|2021-06-22 04:52:10|468.46|464.46|468.81|464.81|468.81|464.81|468.46|464.46|21
1624337540000|2021-06-22 04:52:20|468.83|464.83|468.84|464.84|468.87|464.87|468.76|464.76|15
1624337550000|2021-06-22 04:52:30|468.85|464.85|469.09|465.09|469.14|465.14|468.85|464.85|18
1624337560000|2021-06-22 04:52:40|469.08|465.08|468.94|464.94|469.08|465.08|468.93|464.93|20
1624337570000|2021-06-22 04:52:50|469|465|468.99|464.99|469.02|465.02|468.97|464.97|9
1624337580000|2021-06-22 04:53:00|469|465|469.24|465.24|469.24|465.24|468.99|464.99|19
1624337590000|2021-06-22 04:53:10|469.18|465.18|469.49|465.49|469.66|465.66|469.17|465.17|27
1624337600000|2021-06-22 04:53:20|469.51|465.51|469.29|465.29|469.53|465.53|469.29|465.29|25
1624337610000|2021-06-22 04:53:30|469.31|465.31|469.19|465.19|469.32|465.32|469.13|465.13|14
1624337620000|2021-06-22 04:53:40|469.2|465.2|469.1|465.1|469.2|465.2|469.1|465.1|13
1624337630000|2021-06-22 04:53:50|469.04|465.04|468.85|464.85|469.06|465.06|468.85|464.85|16
1624337640000|2021-06-22 04:54:00|468.86|464.86|468.91|464.91|468.92|464.92|468.77|464.77|21
1624337650000|2021-06-22 04:54:10|468.92|464.92|469.25|465.25|469.25|465.25|468.91|464.91|23
1624337660000|2021-06-22 04:54:20|469.33|465.33|469.5|465.5|469.5|465.5|469.23|465.23|24
1624337670000|2021-06-22 04:54:30|469.49|465.49|469.51|465.51|469.53|465.53|469.48|465.48|20
1624337680000|2021-06-22 04:54:40|469.54|465.54|469.49|465.49|469.56|465.56|469.45|465.45|23
1624337690000|2021-06-22 04:54:50|469.54|465.54|469.7|465.7|469.7|465.7|469.54|465.54|21
1624337700000|2021-06-22 04:55:00|469.69|465.69|469.93|465.93|470.03|466.03|469.69|465.69|29
1624337710000|2021-06-22 04:55:10|469.92|465.92|470.31|466.31|470.31|466.31|469.92|465.92|26
1624337720000|2021-06-22 04:55:20|470.3|466.3|470.42|466.42|470.42|466.42|470.3|466.3|19
1624337730000|2021-06-22 04:55:30|470.45|466.45|470.52|466.52|470.55|466.55|470.45|466.45|13
1624337740000|2021-06-22 04:55:40|470.5|466.5|470.62|466.62|470.62|466.62|470.5|466.5|9
1624337750000|2021-06-22 04:55:50|470.63|466.63|470.96|466.96|470.96|466.96|470.63|466.63|19
1624337760000|2021-06-22 04:56:00|470.92|466.92|470.96|466.96|471.07|467.07|470.92|466.92|19
1624337770000|2021-06-22 04:56:10|470.94|466.94|470.92|466.92|470.94|466.94|470.83|466.83|22
1624337780000|2021-06-22 04:56:20|470.9|466.9|470.84|466.84|470.92|466.92|470.81|466.81|18
1624337790000|2021-06-22 04:56:30|470.91|466.91|470.88|466.88|470.91|466.91|470.87|466.87|8
1624337800000|2021-06-22 04:56:40|470.87|466.87|470.69|466.69|470.88|466.88|470.69|466.69|16
1624337810000|2021-06-22 04:56:50|470.7|466.7|470.9|466.9|470.9|466.9|470.7|466.7|22
1624337820000|2021-06-22 04:57:00|470.91|466.91|470.91|466.91|470.92|466.92|470.91|466.91|7
1624337830000|2021-06-22 04:57:10|470.92|466.92|471.06|467.06|471.22|467.22|470.91|466.91|20
1624337840000|2021-06-22 04:57:20|471.08|467.08|471.1|467.1|471.11|467.11|471.05|467.05|10
1624337850000|2021-06-22 04:57:30|471.11|467.11|471.27|467.27|471.38|467.38|471.11|467.11|26
1624337860000|2021-06-22 04:57:40|471.26|467.26|471.1|467.1|471.29|467.29|471.05|467.05|22
1624337870000|2021-06-22 04:57:50|471.12|467.12|471.12|467.12|471.15|467.15|471.1|467.1|8
1624337880000|2021-06-22 04:58:00|471.14|467.14|471.23|467.23|471.23|467.23|471.12|467.12|4
1624337890000|2021-06-22 04:58:10|471.17|467.17|471.23|467.23|471.24|467.24|471.17|467.17|7
1624337900000|2021-06-22 04:58:20|471.17|467.17|471.17|467.17|471.23|467.23|471.17|467.17|7
1624337910000|2021-06-22 04:58:30|471.22|467.22|471.21|467.21|471.22|467.22|471.19|467.19|13
1624337920000|2021-06-22 04:58:40|471.19|467.19|471.29|467.29|471.29|467.29|471.19|467.19|15
1624337930000|2021-06-22 04:58:50|471.28|467.28|471.3|467.3|471.32|467.32|471.28|467.28|11
1624337940000|2021-06-22 04:59:00|471.32|467.32|471.4|467.4|471.44|467.44|471.3|467.3|18
1624337950000|2021-06-22 04:59:10|471.41|467.41|471.28|467.28|471.42|467.42|471.27|467.27|15
1624337960000|2021-06-22 04:59:20|471.32|467.32|471.09|467.09|471.35|467.35|471.09|467.09|12
1624337970000|2021-06-22 04:59:30|471.14|467.14|471.13|467.13|471.2|467.2|470.97|466.97|21
1624337980000|2021-06-22 04:59:40|471.09|467.09|470.83|466.83|471.09|467.09|470.83|466.83|13
1624337990000|2021-06-22 04:59:50|470.82|466.82|470.67|466.67|470.83|466.83|470.67|466.67|11
1624338000000|2021-06-22 05:00:00|470.66|466.66|470.44|466.44|470.67|466.67|470.44|466.44|15
1624338010000|2021-06-22 05:00:10|470.43|466.43|470.55|466.55|470.59|466.59|470.41|466.41|12
1624338020000|2021-06-22 05:00:20|470.53|466.53|470.48|466.48|470.58|466.58|470.48|466.48|19
1624338030000|2021-06-22 05:00:30|470.5|466.5|470.39|466.39|470.5|466.5|470.37|466.37|13
1624338040000|2021-06-22 05:00:40|470.43|466.43|470.71|466.71|470.71|466.71|470.41|466.41|18
1624338050000|2021-06-22 05:00:50|470.72|466.72|471.28|467.28|471.28|467.28|470.7|466.7|25
1624338060000|2021-06-22 05:01:00|471.33|467.33|472.24|468.24|472.24|468.24|471.31|467.31|28
1624338070000|2021-06-22 05:01:10|472.23|468.23|473.02|469.02|473.04|469.04|472.23|468.23|21
1624338080000|2021-06-22 05:01:20|473.16|469.16|473.12|469.12|473.23|469.23|473.02|469.02|24
1624338090000|2021-06-22 05:01:30|473.11|469.11|473.18|469.18|473.2|469.2|473.01|469.01|23
1624338100000|2021-06-22 05:01:40|473.29|469.29|474.21|470.21|474.21|470.21|473.29|469.29|31
1624338110000|2021-06-22 05:01:50|474.24|470.24|474.1|470.1|474.32|470.32|474.1|470.1|21
1624338120000|2021-06-22 05:02:00|474.13|470.13|473.93|469.93|474.13|470.13|473.87|469.87|26
1624338130000|2021-06-22 05:02:10|473.83|469.83|473.74|469.74|473.93|469.93|473.67|469.67|26
1624338140000|2021-06-22 05:02:20|473.72|469.72|473.66|469.66|473.79|469.79|473.63|469.63|18
1624338150000|2021-06-22 05:02:30|473.67|469.67|473.65|469.65|473.68|469.68|473.64|469.64|6
1624338160000|2021-06-22 05:02:40|473.66|469.66|473.66|469.66|473.67|469.67|473.66|469.66|3
1624338170000|2021-06-22 05:02:50|473.67|469.67|473.37|469.37|473.67|469.67|473.37|469.37|13
1624338180000|2021-06-22 05:03:00|473.4|469.4|473.78|469.78|473.78|469.78|473.31|469.31|26
1624338190000|2021-06-22 05:03:10|473.79|469.79|473.2|469.2|473.79|469.79|473.2|469.2|23
1624338200000|2021-06-22 05:03:20|473.21|469.21|472.83|468.83|473.22|469.22|472.83|468.83|24
1624338210000|2021-06-22 05:03:30|472.82|468.82|472.64|468.64|472.83|468.83|472.61|468.61|18
1624338220000|2021-06-22 05:03:40|472.63|468.63|472.83|468.83|472.9|468.9|472.63|468.63|16
1624338230000|2021-06-22 05:03:50|472.82|468.82|472.98|468.98|473.12|469.12|472.82|468.82|24
1624338240000|2021-06-22 05:04:00|473.06|469.06|472.62|468.62|473.06|469.06|472.62|468.62|19
1624338250000|2021-06-22 05:04:10|472.64|468.64|472.24|468.24|472.64|468.64|472.17|468.17|25
1624338260000|2021-06-22 05:04:20|472.27|468.27|471.95|467.95|472.36|468.36|471.95|467.95|25
1624338270000|2021-06-22 05:04:30|471.94|467.94|471.5|467.5|471.94|467.94|471.5|467.5|14
1624338280000|2021-06-22 05:04:40|471.49|467.49|471.41|467.41|471.49|467.49|471.36|467.36|22
1624338290000|2021-06-22 05:04:50|471.42|467.42|471.22|467.22|471.42|467.42|471.2|467.2|11
1624338300000|2021-06-22 05:05:00|471.23|467.23|471.2|467.2|471.27|467.27|471.11|467.11|28
1624338310000|2021-06-22 05:05:10|471.21|467.21|470.9|466.9|471.25|467.25|470.9|466.9|21
1624338320000|2021-06-22 05:05:20|470.91|466.91|470.9|466.9|470.95|466.95|470.75|466.75|26
1624338330000|2021-06-22 05:05:30|470.91|466.91|470.67|466.67|470.92|466.92|470.66|466.66|24
1624338340000|2021-06-22 05:05:40|470.66|466.66|470.57|466.57|470.68|466.68|470.55|466.55|20
1624338350000|2021-06-22 05:05:50|470.56|466.56|470.64|466.64|470.72|466.72|470.56|466.56|18
1624338360000|2021-06-22 05:06:00|470.65|466.65|470.51|466.51|470.68|466.68|470.49|466.49|14
1624338370000|2021-06-22 05:06:10|470.53|466.53|470.98|466.98|470.98|466.98|470.53|466.53|23
1624338380000|2021-06-22 05:06:20|471|467|471.15|467.15|471.16|467.16|471|467|16
1624338390000|2021-06-22 05:06:30|471.17|467.17|471.15|467.15|471.25|467.25|471.15|467.15|21
1624338400000|2021-06-22 05:06:40|471.16|467.16|470.94|466.94|471.16|467.16|470.93|466.93|15
1624338410000|2021-06-22 05:06:50|470.96|466.96|470.93|466.93|471.01|467.01|470.93|466.93|21
1624338420000|2021-06-22 05:07:00|470.94|466.94|471.04|467.04|471.05|467.05|470.93|466.93|14
1624338430000|2021-06-22 05:07:10|471.03|467.03|471.03|467.03|471.05|467.05|471.03|467.03|4
1624338440000|2021-06-22 05:07:20|471.02|467.02|470.75|466.75|471.02|467.02|470.75|466.75|9
1624338450000|2021-06-22 05:07:30|470.72|466.72|470.67|466.67|470.79|466.79|470.66|466.66|12
1624338460000|2021-06-22 05:07:40|470.66|466.66|470.7|466.7|470.73|466.73|470.66|466.66|5
1624338470000|2021-06-22 05:07:50|470.69|466.69|470.64|466.64|470.73|466.73|470.63|466.63|14
1624338480000|2021-06-22 05:08:00|470.63|466.63|470.63|466.63|470.64|466.64|470.63|466.63|5
1624338490000|2021-06-22 05:08:10|470.61|466.61|470.61|466.61|470.62|466.62|470.61|466.61|5
1624338500000|2021-06-22 05:08:20|470.68|466.68|471.06|467.06|471.06|467.06|470.66|466.66|14
1624338510000|2021-06-22 05:08:30|471.1|467.1|470.87|466.87|471.13|467.13|470.86|466.86|24
1624338520000|2021-06-22 05:08:40|470.86|466.86|470.82|466.82|470.87|466.87|470.8|466.8|9
1624338530000|2021-06-22 05:08:50|470.79|466.79|471.3|467.3|471.3|467.3|470.79|466.79|23
1624338540000|2021-06-22 05:09:00|471.35|467.35|471.49|467.49|471.58|467.58|471.35|467.35|21
1624338550000|2021-06-22 05:09:10|471.48|467.48|471.52|467.52|471.56|467.56|471.44|467.44|17
1624338560000|2021-06-22 05:09:20|471.51|467.51|471.2|467.2|471.51|467.51|471.2|467.2|17
1624338570000|2021-06-22 05:09:30|471.22|467.22|471.28|467.28|471.28|467.28|471.22|467.22|9
1624338580000|2021-06-22 05:09:40|471.22|467.22|471.11|467.11|471.22|467.22|471.04|467.04|18
1624338590000|2021-06-22 05:09:50|471.08|467.08|471.06|467.06|471.12|467.12|471.04|467.04|19
1624338600000|2021-06-22 05:10:00|471.03|467.03|470.96|466.96|471.08|467.08|470.95|466.95|22
1624338610000|2021-06-22 05:10:10|470.95|466.95|470.8|466.8|470.96|466.96|470.78|466.78|20
1624338620000|2021-06-22 05:10:20|470.78|466.78|470.77|466.77|470.8|466.8|470.76|466.76|11
1624338630000|2021-06-22 05:10:30|470.76|466.76|470.38|466.38|470.78|466.78|470.38|466.38|11
1624338640000|2021-06-22 05:10:40|470.4|466.4|470.1|466.1|470.4|466.4|470.1|466.1|30
1624338650000|2021-06-22 05:10:50|470.11|466.11|470.13|466.13|470.17|466.17|470.09|466.09|18
1624338660000|2021-06-22 05:11:00|470.14|466.14|470.16|466.16|470.16|466.16|470.13|466.13|10
1624338670000|2021-06-22 05:11:10|470.17|466.17|470.17|466.17|470.17|466.17|470.16|466.16|7
1624338680000|2021-06-22 05:11:20|470.16|466.16|469.92|465.92|470.17|466.17|469.9|465.9|25
1624338690000|2021-06-22 05:11:30|469.95|465.95|469.94|465.94|469.96|465.96|469.91|465.91|10
1624338700000|2021-06-22 05:11:40|469.91|465.91|469.88|465.88|470.02|466.02|469.88|465.88|17
1624338710000|2021-06-22 05:11:50|469.89|465.89|470.05|466.05|470.18|466.18|469.88|465.88|22
1624338720000|2021-06-22 05:12:00|470.03|466.03|469.91|465.91|470.07|466.07|469.91|465.91|22
1624338730000|2021-06-22 05:12:10|469.88|465.88|469.54|465.54|469.88|465.88|469.46|465.46|25
1624338740000|2021-06-22 05:12:20|469.53|465.53|469.13|465.13|469.54|465.54|469.11|465.11|18
1624338750000|2021-06-22 05:12:30|469.14|465.14|469|465|469.14|465.14|468.99|464.99|19
1624338760000|2021-06-22 05:12:40|468.99|464.99|468.84|464.84|468.99|464.99|468.84|464.84|13
1624338770000|2021-06-22 05:12:50|468.83|464.83|468.58|464.58|468.85|464.85|468.58|464.58|27
1624338780000|2021-06-22 05:13:00|468.52|464.52|468.72|464.72|468.72|464.72|468.52|464.52|23
1624338790000|2021-06-22 05:13:10|468.79|464.79|469.07|465.07|469.07|465.07|468.79|464.79|20
1624338800000|2021-06-22 05:13:20|469.04|465.04|468.83|464.83|469.28|465.28|468.83|464.83|22
1624338810000|2021-06-22 05:13:30|468.82|464.82|468.58|464.58|468.83|464.83|468.58|464.58|20
1624338820000|2021-06-22 05:13:40|468.61|464.61|468.75|464.75|468.75|464.75|468.43|464.43|19
1624338830000|2021-06-22 05:13:50|468.73|464.73|468.5|464.5|468.74|464.74|468.49|464.49|20
1624338840000|2021-06-22 05:14:00|468.46|464.46|468.46|464.46|468.48|464.48|468.44|464.44|13
1624338850000|2021-06-22 05:14:10|468.45|464.45|468.25|464.25|468.45|464.45|468.25|464.25|26
1624338860000|2021-06-22 05:14:20|468.18|464.18|467.78|463.78|468.25|464.25|467.78|463.78|21
1624338870000|2021-06-22 05:14:30|467.75|463.75|467.9|463.9|468|464|467.68|463.68|28
1624338880000|2021-06-22 05:14:40|467.92|463.92|467.99|463.99|468.08|464.08|467.91|463.91|21
1624338890000|2021-06-22 05:14:50|468|464|467.91|463.91|468.05|464.05|467.9|463.9|18
1624338900000|2021-06-22 05:15:00|467.92|463.92|468.22|464.22|468.3|464.3|467.9|463.9|27
1624338910000|2021-06-22 05:15:10|468.35|464.35|468.62|464.62|468.66|464.66|468.3|464.3|24
1624338920000|2021-06-22 05:15:20|468.64|464.64|468.39|464.39|468.71|464.71|468.39|464.39|23
1624338930000|2021-06-22 05:15:30|468.32|464.32|467.92|463.92|468.32|464.32|467.92|463.92|22
1624338940000|2021-06-22 05:15:40|467.84|463.84|467.76|463.76|467.88|463.88|467.76|463.76|22
1624338950000|2021-06-22 05:15:50|467.74|463.74|467.64|463.64|467.75|463.75|467.64|463.64|16
1624338960000|2021-06-22 05:16:00|467.65|463.65|467.58|463.58|467.65|463.65|467.54|463.54|18
1624338970000|2021-06-22 05:16:10|467.55|463.55|467.54|463.54|467.59|463.59|467.5|463.5|17
1624338980000|2021-06-22 05:16:20|467.52|463.52|467.64|463.64|467.64|463.64|467.52|463.52|7
1624338990000|2021-06-22 05:16:30|467.66|463.66|467.74|463.74|467.91|463.91|467.65|463.65|26
1624339000000|2021-06-22 05:16:40|467.73|463.73|467.91|463.91|468.06|464.06|467.72|463.72|19
1624339010000|2021-06-22 05:16:50|467.89|463.89|467.78|463.78|467.92|463.92|467.78|463.78|25
1624339020000|2021-06-22 05:17:00|467.77|463.77|467.75|463.75|467.85|463.85|467.73|463.73|13
1624339030000|2021-06-22 05:17:10|467.76|463.76|468.31|464.31|468.31|464.31|467.75|463.75|22
1624339040000|2021-06-22 05:17:20|468.32|464.32|468.43|464.43|468.43|464.43|467.96|463.96|28
1624339050000|2021-06-22 05:17:30|468.54|464.54|467.98|463.98|468.57|464.57|467.89|463.89|23
1624339060000|2021-06-22 05:17:40|468.2|464.2|468.06|464.06|468.2|464.2|468.01|464.01|22
1624339070000|2021-06-22 05:17:50|468.07|464.07|468.07|464.07|468.36|464.36|468.07|464.07|24
1624339080000|2021-06-22 05:18:00|467.98|463.98|468.39|464.39|468.42|464.42|467.97|463.97|22
1624339090000|2021-06-22 05:18:10|468.4|464.4|468.32|464.32|468.45|464.45|468.31|464.31|21
1624339100000|2021-06-22 05:18:20|468.33|464.33|468.38|464.38|468.38|464.38|468.2|464.2|20
1624339110000|2021-06-22 05:18:30|468.36|464.36|468.72|464.72|468.72|464.72|468.36|464.36|16
1624339120000|2021-06-22 05:18:40|468.73|464.73|468.85|464.85|468.87|464.87|468.61|464.61|27
1624339130000|2021-06-22 05:18:50|468.84|464.84|468.54|464.54|468.84|464.84|468.54|464.54|26
1624339140000|2021-06-22 05:19:00|468.56|464.56|468.53|464.53|468.56|464.56|468.52|464.52|13
1624339150000|2021-06-22 05:19:10|468.56|464.56|468.56|464.56|468.56|464.56|468.53|464.53|7
1624339160000|2021-06-22 05:19:20|468.53|464.53|468.86|464.86|468.88|464.88|468.53|464.53|20
1624339170000|2021-06-22 05:19:30|468.88|464.88|468.76|464.76|468.96|464.96|468.76|464.76|18
1624339180000|2021-06-22 05:19:40|468.67|464.67|468.75|464.75|468.79|464.79|468.67|464.67|17
1624339190000|2021-06-22 05:19:50|468.74|464.74|468.73|464.73|468.75|464.75|468.72|464.72|10
1624339200000|2021-06-22 05:20:00|468.71|464.71|469.06|465.06|469.09|465.09|468.71|464.71|28
1624339210000|2021-06-22 05:20:10|469.05|465.05|468.88|464.88|469.05|465.05|468.77|464.77|19
1624339220000|2021-06-22 05:20:20|468.89|464.89|468.85|464.85|468.9|464.9|468.85|464.85|16
1624339230000|2021-06-22 05:20:30|468.86|464.86|468.91|464.91|468.91|464.91|468.86|464.86|10
1624339240000|2021-06-22 05:20:40|468.9|464.9|468.94|464.94|468.95|464.95|468.9|464.9|10
1624339250000|2021-06-22 05:20:50|468.91|464.91|468.94|464.94|468.94|464.94|468.91|464.91|3
1624339260000|2021-06-22 05:21:00|468.95|464.95|469.08|465.08|469.08|465.08|468.95|464.95|7
1624339270000|2021-06-22 05:21:10|469.09|465.09|469.14|465.14|469.14|465.14|469|465|16
1624339280000|2021-06-22 05:21:20|469.16|465.16|469.24|465.24|469.25|465.25|469.13|465.13|20
1624339290000|2021-06-22 05:21:30|469.25|465.25|469.3|465.3|469.33|465.33|469.21|465.21|14
1624339300000|2021-06-22 05:21:40|469.29|465.29|468.85|464.85|469.29|465.29|468.85|464.85|21
1624339310000|2021-06-22 05:21:50|468.83|464.83|468.84|464.84|468.88|464.88|468.82|464.82|17
1624339320000|2021-06-22 05:22:00|468.85|464.85|468.67|464.67|468.85|464.85|468.62|464.62|22
1624339330000|2021-06-22 05:22:10|468.66|464.66|468.5|464.5|468.67|464.67|468.5|464.5|15
1624339340000|2021-06-22 05:22:20|468.51|464.51|468.61|464.61|468.61|464.61|468.51|464.51|11
1624339350000|2021-06-22 05:22:30|468.6|464.6|468.1|464.1|468.6|464.6|468.1|464.1|27
1624339360000|2021-06-22 05:22:40|468.08|464.08|467.79|463.79|468.09|464.09|467.79|463.79|23
1624339370000|2021-06-22 05:22:50|467.8|463.8|467.76|463.76|467.82|463.82|467.76|463.76|14
1624339380000|2021-06-22 05:23:00|467.75|463.75|467.56|463.56|467.79|463.79|467.56|463.56|21
1624339390000|2021-06-22 05:23:10|467.54|463.54|467.66|463.66|467.66|463.66|467.5|463.5|15
1624339400000|2021-06-22 05:23:20|467.65|463.65|467.49|463.49|467.66|463.66|467.49|463.49|16
1624339410000|2021-06-22 05:23:30|467.52|463.52|467.27|463.27|467.52|463.52|467.26|463.26|16
1624339420000|2021-06-22 05:23:40|467.29|463.29|467.5|463.5|467.5|463.5|467.19|463.19|18
1624339430000|2021-06-22 05:23:50|467.52|463.52|467.21|463.21|467.55|463.55|467.21|463.21|17
1624339440000|2021-06-22 05:24:00|467.19|463.19|466.88|462.88|467.24|463.24|466.85|462.85|23
1624339450000|2021-06-22 05:24:10|466.92|462.92|466.72|462.72|466.92|462.92|466.54|462.54|21
1624339460000|2021-06-22 05:24:20|466.77|462.77|466.78|462.78|467.15|463.15|466.77|462.77|29
1624339470000|2021-06-22 05:24:30|466.76|462.76|466.52|462.52|466.76|462.76|466.5|462.5|28
1624339480000|2021-06-22 05:24:40|466.53|462.53|466.24|462.24|466.53|462.53|465.93|461.93|30
1624339490000|2021-06-22 05:24:50|466.29|462.29|466.41|462.41|466.48|462.48|466.24|462.24|29
1624339500000|2021-06-22 05:25:00|466.44|462.44|466.43|462.43|466.45|462.45|466.4|462.4|17
1624339510000|2021-06-22 05:25:10|466.44|462.44|466.43|462.43|466.46|462.46|466.36|462.36|18
1624339520000|2021-06-22 05:25:20|466.42|462.42|466.5|462.5|466.51|462.51|466.41|462.41|9
1624339530000|2021-06-22 05:25:30|466.51|462.51|466.36|462.36|466.51|462.51|466.36|462.36|14
1624339540000|2021-06-22 05:25:40|466.35|462.35|466.39|462.39|466.39|462.39|466.34|462.34|9
1624339550000|2021-06-22 05:25:50|466.38|462.38|466.15|462.15|466.39|462.39|466.15|462.15|10
1624339560000|2021-06-22 05:26:00|466.17|462.17|466.39|462.39|466.39|462.39|466.15|462.15|19
1624339570000|2021-06-22 05:26:10|466.36|462.36|466.06|462.06|466.38|462.38|466.06|462.06|23
1624339580000|2021-06-22 05:26:20|466.04|462.04|465.66|461.66|466.05|462.05|465.6|461.6|19
1624339590000|2021-06-22 05:26:30|465.67|461.67|465.43|461.43|465.67|461.67|465.43|461.43|23
1624339600000|2021-06-22 05:26:40|465.5|461.5|465.22|461.22|465.5|461.5|465.22|461.22|20
1624339610000|2021-06-22 05:26:50|465.21|461.21|465.15|461.15|465.21|461.21|465.14|461.14|14
1624339620000|2021-06-22 05:27:00|465.14|461.14|465.25|461.25|465.41|461.41|465.14|461.14|19
1624339630000|2021-06-22 05:27:10|465.29|461.29|465.57|461.57|465.59|461.59|465.29|461.29|30
1624339640000|2021-06-22 05:27:20|465.6|461.6|465.52|461.52|465.62|461.62|465.5|461.5|21
1624339650000|2021-06-22 05:27:30|465.5|461.5|465.58|461.58|465.61|461.61|465.49|461.49|17
1624339660000|2021-06-22 05:27:40|465.53|461.53|465.51|461.51|465.55|461.55|465.42|461.42|13
1624339670000|2021-06-22 05:27:50|465.54|461.54|465.38|461.38|465.58|461.58|465.34|461.34|25
1624339680000|2021-06-22 05:28:00|465.39|461.39|465.19|461.19|465.39|461.39|465.18|461.18|19
1624339690000|2021-06-22 05:28:10|465.18|461.18|464.94|460.94|465.24|461.24|464.94|460.94|13
1624339700000|2021-06-22 05:28:20|464.93|460.93|464.16|460.16|464.93|460.93|464.16|460.16|22
1624339710000|2021-06-22 05:28:30|464.18|460.18|464.09|460.09|464.18|460.18|463.94|459.94|27
1624339720000|2021-06-22 05:28:40|464.12|460.12|463.97|459.97|464.29|460.29|463.96|459.96|29
1624339730000|2021-06-22 05:28:50|463.95|459.95|463.52|459.52|463.95|459.95|463.51|459.51|23
1624339740000|2021-06-22 05:29:00|463.33|459.33|463.64|459.64|463.83|459.83|463.32|459.32|28
1624339750000|2021-06-22 05:29:10|463.74|459.74|463.78|459.78|463.93|459.93|463.62|459.62|27
1624339760000|2021-06-22 05:29:20|463.79|459.79|463.51|459.51|463.83|459.83|463.49|459.49|32
1624339770000|2021-06-22 05:29:30|463.49|459.49|463.64|459.64|463.69|459.69|463.49|459.49|21
1624339780000|2021-06-22 05:29:40|463.6|459.6|463.29|459.29|463.67|459.67|463.29|459.29|29
1624339790000|2021-06-22 05:29:50|463.28|459.28|462.76|458.76|463.28|459.28|462.76|458.76|22
1624339800000|2021-06-22 05:30:00|462.75|458.75|463.59|459.59|463.6|459.6|462.75|458.75|28
1624339810000|2021-06-22 05:30:10|463.61|459.61|464.38|460.38|464.38|460.38|463.59|459.59|29
1624339820000|2021-06-22 05:30:20|464.37|460.37|463.97|459.97|464.63|460.63|463.95|459.95|30
1624339830000|2021-06-22 05:30:30|463.98|459.98|463.35|459.35|463.98|459.98|463.35|459.35|21
1624339840000|2021-06-22 05:30:40|463.33|459.33|463.09|459.09|463.34|459.34|463.07|459.07|18
1624339850000|2021-06-22 05:30:50|462.97|458.97|462.56|458.56|462.97|458.97|462.48|458.48|27
1624339860000|2021-06-22 05:31:00|462.57|458.57|462.36|458.36|462.71|458.71|462.36|458.36|30
1624339870000|2021-06-22 05:31:10|462.27|458.27|461.91|457.91|462.27|458.27|461.91|457.91|23
1624339880000|2021-06-22 05:31:20|461.95|457.95|462.36|458.36|462.39|458.39|461.9|457.9|27
1624339890000|2021-06-22 05:31:30|462.39|458.39|461.98|457.98|462.41|458.41|461.96|457.96|28
1624339900000|2021-06-22 05:31:40|462.02|458.02|462.07|458.07|462.2|458.2|462.02|458.02|26
1624339910000|2021-06-22 05:31:50|462.15|458.15|462.19|458.19|462.28|458.28|462.09|458.09|26
1624339920000|2021-06-22 05:32:00|462.17|458.17|462.05|458.05|462.23|458.23|462.05|458.05|24
1624339930000|2021-06-22 05:32:10|462.01|458.01|461.9|457.9|462.02|458.02|461.87|457.87|17
1624339940000|2021-06-22 05:32:20|461.89|457.89|462.03|458.03|462.03|458.03|461.81|457.81|26
1624339950000|2021-06-22 05:32:30|462.04|458.04|461.76|457.76|462.13|458.13|461.72|457.72|28
1624339960000|2021-06-22 05:32:40|461.77|457.77|461.43|457.43|461.77|457.77|461.43|457.43|22
1624339970000|2021-06-22 05:32:50|461.47|457.47|460.95|456.95|461.5|457.5|460.94|456.94|26
1624339980000|2021-06-22 05:33:00|460.94|456.94|461.74|457.74|461.74|457.74|460.93|456.93|33
1624339990000|2021-06-22 05:33:10|461.73|457.73|461.21|457.21|461.73|457.73|461.21|457.21|20
1624340000000|2021-06-22 05:33:20|461.17|457.17|461.43|457.43|461.5|457.5|461.17|457.17|24
1624340010000|2021-06-22 05:33:30|461.55|457.55|461.69|457.69|461.73|457.73|461.53|457.53|29
1624340020000|2021-06-22 05:33:40|461.68|457.68|461.27|457.27|461.69|457.69|461.27|457.27|18
1624340030000|2021-06-22 05:33:50|461.29|457.29|460.78|456.78|461.42|457.42|460.78|456.78|25
1624340040000|2021-06-22 05:34:00|460.76|456.76|460.62|456.62|461.11|457.11|460.62|456.62|31
1624340050000|2021-06-22 05:34:10|460.56|456.56|460.45|456.45|460.61|456.61|460.36|456.36|25
1624340060000|2021-06-22 05:34:20|460.42|456.42|460.77|456.77|460.78|456.78|460.42|456.42|27
1624340070000|2021-06-22 05:34:30|460.81|456.81|460.92|456.92|460.94|456.94|460.78|456.78|24
1624340080000|2021-06-22 05:34:40|460.93|456.93|461.08|457.08|461.08|457.08|460.88|456.88|22
1624340090000|2021-06-22 05:34:50|461.09|457.09|461.12|457.12|461.13|457.13|461.08|457.08|13
1624340100000|2021-06-22 05:35:00|461.09|457.09|461.14|457.14|461.14|457.14|461.08|457.08|16
1624340110000|2021-06-22 05:35:10|461.17|457.17|461.6|457.6|461.61|457.61|461.17|457.17|24
1624340120000|2021-06-22 05:35:20|461.58|457.58|460.73|456.73|461.59|457.59|460.66|456.66|28
1624340130000|2021-06-22 05:35:30|460.63|456.63|460.57|456.57|460.74|456.74|460.57|456.57|19
1624340140000|2021-06-22 05:35:40|460.6|456.6|460.56|456.56|460.62|456.62|460.49|456.49|21
1624340150000|2021-06-22 05:35:50|460.58|456.58|460.29|456.29|460.6|456.6|460.29|456.29|25
1624340160000|2021-06-22 05:36:00|460.28|456.28|460.5|456.5|460.5|456.5|460.27|456.27|27
1624340170000|2021-06-22 05:36:10|460.49|456.49|460.57|456.57|460.62|456.62|460.49|456.49|24
1624340180000|2021-06-22 05:36:20|460.6|456.6|460.86|456.86|460.87|456.87|460.6|456.6|15
1624340190000|2021-06-22 05:36:30|460.87|456.87|460.5|456.5|461.03|457.03|460.5|456.5|23
1624340200000|2021-06-22 05:36:40|460.51|456.51|460.6|456.6|460.6|456.6|460.39|456.39|23
1624340210000|2021-06-22 05:36:50|460.59|456.59|460.68|456.68|460.7|456.7|460.54|456.54|22
1624340220000|2021-06-22 05:37:00|460.69|456.69|460.59|456.59|460.72|456.72|460.53|456.53|19
1624340230000|2021-06-22 05:37:10|460.6|456.6|460.8|456.8|460.8|456.8|460.6|456.6|9
1624340240000|2021-06-22 05:37:20|460.79|456.79|460.95|456.95|460.98|456.98|460.78|456.78|26
1624340250000|2021-06-22 05:37:30|460.97|456.97|460.96|456.96|460.97|456.97|460.96|456.96|4
1624340260000|2021-06-22 05:37:40|460.97|456.97|460.97|456.97|460.98|456.98|460.94|456.94|15
1624340270000|2021-06-22 05:37:50|460.96|456.96|460.73|456.73|460.97|456.97|460.72|456.72|12
1624340280000|2021-06-22 05:38:00|460.7|456.7|460.42|456.42|460.7|456.7|460.39|456.39|14
1624340290000|2021-06-22 05:38:10|460.44|456.44|460.17|456.17|460.45|456.45|460.17|456.17|16
1624340300000|2021-06-22 05:38:20|460.21|456.21|459.98|455.98|460.26|456.26|459.98|455.98|23
1624340310000|2021-06-22 05:38:30|459.99|455.99|459.98|455.98|459.99|455.99|459.96|455.96|10
1624340320000|2021-06-22 05:38:40|459.99|455.99|460.02|456.02|460.02|456.02|459.95|455.95|7
1624340330000|2021-06-22 05:38:50|460.07|456.07|460.1|456.1|460.15|456.15|460.06|456.06|13
1624340340000|2021-06-22 05:39:00|460.08|456.08|460.15|456.15|460.16|456.16|460.08|456.08|11
1624340350000|2021-06-22 05:39:10|460.11|456.11|460.26|456.26|460.3|456.3|460.11|456.11|10
1624340360000|2021-06-22 05:39:20|460.27|456.27|460.27|456.27|460.31|456.31|460.18|456.18|11
1624340370000|2021-06-22 05:39:30|460.28|456.28|459.72|455.72|460.28|456.28|459.69|455.69|24
1624340380000|2021-06-22 05:39:40|459.51|455.51|458.69|454.69|459.52|455.52|458.69|454.69|27
1624340390000|2021-06-22 05:39:50|458.7|454.7|458.73|454.73|458.74|454.74|458.46|454.46|24
1624340400000|2021-06-22 05:40:00|458.32|454.32|458.52|454.52|458.59|454.59|458.13|454.13|25
1624340410000|2021-06-22 05:40:10|458.65|454.65|459.14|455.14|459.19|455.19|458.65|454.65|24
1624340420000|2021-06-22 05:40:20|459.15|455.15|459.23|455.23|459.25|455.25|459.07|455.07|25
1624340430000|2021-06-22 05:40:30|459.28|455.28|459.44|455.44|459.49|455.49|459.28|455.28|23
1624340440000|2021-06-22 05:40:40|459.4|455.4|459.78|455.78|459.78|455.78|459.4|455.4|18
1624340450000|2021-06-22 05:40:50|459.77|455.77|460.03|456.03|460.03|456.03|459.75|455.75|20
1624340460000|2021-06-22 05:41:00|460.08|456.08|460.13|456.13|460.13|456.13|459.99|455.99|20
1624340470000|2021-06-22 05:41:10|460.11|456.11|459.65|455.65|460.16|456.16|459.65|455.65|25
1624340480000|2021-06-22 05:41:20|459.67|455.67|459.96|455.96|460.01|456.01|459.65|455.65|27
1624340490000|2021-06-22 05:41:30|459.95|455.95|460.15|456.15|460.15|456.15|459.94|455.94|22
1624340500000|2021-06-22 05:41:40|460.13|456.13|460.1|456.1|460.16|456.16|460.1|456.1|14
1624340510000|2021-06-22 05:41:50|459.94|455.94|459.89|455.89|460|456|459.83|455.83|21
1624340520000|2021-06-22 05:42:00|459.9|455.9|460.12|456.12|460.12|456.12|459.85|455.85|25
1624340530000|2021-06-22 05:42:10|460.1|456.1|459.99|455.99|460.13|456.13|459.98|455.98|16
1624340540000|2021-06-22 05:42:20|460.03|456.03|460.09|456.09|460.12|456.12|460.03|456.03|21
1624340550000|2021-06-22 05:42:30|460.1|456.1|460.04|456.04|460.12|456.12|460.02|456.02|23
1624340560000|2021-06-22 05:42:40|460.02|456.02|459.99|455.99|460.06|456.06|459.97|455.97|24
1624340570000|2021-06-22 05:42:50|460|456|460.02|456.02|460.04|456.04|459.98|455.98|20
1624340580000|2021-06-22 05:43:00|459.99|455.99|459.97|455.97|460.03|456.03|459.97|455.97|8
1624340590000|2021-06-22 05:43:10|459.98|455.98|459.97|455.97|460.01|456.01|459.96|455.96|15
1624340600000|2021-06-22 05:43:20|459.96|455.96|459.96|455.96|459.97|455.97|459.95|455.95|11
1624340610000|2021-06-22 05:43:30|459.97|455.97|459.96|455.96|459.97|455.97|459.96|455.96|4
1624340620000|2021-06-22 05:43:40|459.97|455.97|459.76|455.76|459.97|455.97|459.76|455.76|15
1624340630000|2021-06-22 05:43:50|459.83|455.83|459.89|455.89|459.89|455.89|459.46|455.46|33
1624340640000|2021-06-22 05:44:00|459.88|455.88|459.83|455.83|460.19|456.19|459.83|455.83|24
1624340650000|2021-06-22 05:44:10|459.79|455.79|459.73|455.73|459.79|455.79|459.7|455.7|20
1624340660000|2021-06-22 05:44:20|459.74|455.74|459.77|455.77|459.79|455.79|459.73|455.73|18
1624340670000|2021-06-22 05:44:30|459.78|455.78|459.74|455.74|459.86|455.86|459.71|455.71|21
1624340680000|2021-06-22 05:44:40|459.72|455.72|459.66|455.66|459.72|455.72|459.66|455.66|8
1624340690000|2021-06-22 05:44:50|459.7|455.7|459.26|455.26|459.7|455.7|459.26|455.26|11
1624340700000|2021-06-22 05:45:00|459.25|455.25|459.43|455.43|459.43|455.43|459.19|455.19|15
1624340710000|2021-06-22 05:45:10|459.42|455.42|459.37|455.37|459.46|455.46|459.35|455.35|22
1624340720000|2021-06-22 05:45:20|459.38|455.38|459.36|455.36|459.62|455.62|459.34|455.34|30
1624340730000|2021-06-22 05:45:30|459.38|455.38|459.5|455.5|459.5|455.5|459.38|455.38|15
1624340740000|2021-06-22 05:45:40|459.53|455.53|459.66|455.66|459.73|455.73|459.53|455.53|18
1624340750000|2021-06-22 05:45:50|459.68|455.68|459.8|455.8|459.8|455.8|459.68|455.68|17
1624340760000|2021-06-22 05:46:00|459.82|455.82|459.85|455.85|459.86|455.86|459.79|455.79|11
1624340770000|2021-06-22 05:46:10|459.86|455.86|460.01|456.01|460.1|456.1|459.85|455.85|15
1624340780000|2021-06-22 05:46:20|459.95|455.95|459.79|455.79|460.13|456.13|459.76|455.76|22
1624340790000|2021-06-22 05:46:30|459.74|455.74|460.13|456.13|460.13|456.13|459.71|455.71|23
1624340800000|2021-06-22 05:46:40|460.15|456.15|460.53|456.53|460.53|456.53|460.15|456.15|32
1624340810000|2021-06-22 05:46:50|460.52|456.52|460.69|456.69|460.99|456.99|460.51|456.51|30
1624340820000|2021-06-22 05:47:00|460.71|456.71|461.28|457.28|461.28|457.28|460.68|456.68|30
1624340830000|2021-06-22 05:47:10|461.27|457.27|461.44|457.44|461.46|457.46|461.27|457.27|14
1624340840000|2021-06-22 05:47:20|461.46|457.46|461.49|457.49|461.6|457.6|461.46|457.46|22
1624340850000|2021-06-22 05:47:30|461.4|457.4|461.52|457.52|461.57|457.57|461.33|457.33|25
1624340860000|2021-06-22 05:47:40|461.51|457.51|461.79|457.79|461.79|457.79|461.51|457.51|14
1624340870000|2021-06-22 05:47:50|461.78|457.78|461.85|457.85|461.94|457.94|461.78|457.78|26
1624340880000|2021-06-22 05:48:00|461.86|457.86|461.75|457.75|461.86|457.86|461.75|457.75|17
1624340890000|2021-06-22 05:48:10|461.77|457.77|461.3|457.3|461.77|457.77|461.3|457.3|17
1624340900000|2021-06-22 05:48:20|461.33|457.33|461.61|457.61|461.73|457.73|461.33|457.33|29
1624340910000|2021-06-22 05:48:30|461.6|457.6|461.58|457.58|461.77|457.77|461.55|457.55|21
1624340920000|2021-06-22 05:48:40|461.57|457.57|461.45|457.45|461.57|457.57|461.41|457.41|12
1624340930000|2021-06-22 05:48:50|461.44|457.44|461.38|457.38|461.45|457.45|461.31|457.31|8
1624340940000|2021-06-22 05:49:00|461.4|457.4|461.32|457.32|461.4|457.4|461.3|457.3|16
1624340950000|2021-06-22 05:49:10|461.31|457.31|461.54|457.54|461.55|457.55|461.28|457.28|21
1624340960000|2021-06-22 05:49:20|461.55|457.55|461.56|457.56|461.57|457.57|461.53|457.53|14
1624340970000|2021-06-22 05:49:30|461.53|457.53|461.45|457.45|461.62|457.62|461.43|457.43|22
1624340980000|2021-06-22 05:49:40|461.46|457.46|461.4|457.4|461.55|457.55|461.4|457.4|24
1624340990000|2021-06-22 05:49:50|461.41|457.41|461.36|457.36|461.41|457.41|461.26|457.26|13
1624341000000|2021-06-22 05:50:00|461.37|457.37|461.5|457.5|461.82|457.82|461.37|457.37|27
1624341010000|2021-06-22 05:50:10|461.46|457.46|461.29|457.29|461.47|457.47|461.2|457.2|17
1624341020000|2021-06-22 05:50:20|461.28|457.28|461.35|457.35|461.36|457.36|461.28|457.28|13
1624341030000|2021-06-22 05:50:30|461.37|457.37|461.44|457.44|461.44|457.44|461.37|457.37|7
1624341040000|2021-06-22 05:50:40|461.41|457.41|461.47|457.47|461.5|457.5|461.41|457.41|13
1624341050000|2021-06-22 05:50:50|461.43|457.43|461.07|457.07|461.43|457.43|461.02|457.02|14
1624341060000|2021-06-22 05:51:00|461.08|457.08|461.23|457.23|461.24|457.24|461.03|457.03|16
1624341070000|2021-06-22 05:51:10|461.24|457.24|461.33|457.33|461.37|457.37|461.23|457.23|8
1624341080000|2021-06-22 05:51:20|461.32|457.32|461.22|457.22|461.33|457.33|461.17|457.17|8
1624341090000|2021-06-22 05:51:30|461.2|457.2|460.97|456.97|461.2|457.2|460.96|456.96|25
1624341100000|2021-06-22 05:51:40|460.96|456.96|460.97|456.97|460.97|456.97|460.93|456.93|9
1624341110000|2021-06-22 05:51:50|460.98|456.98|460.91|456.91|461|457|460.91|456.91|13
1624341120000|2021-06-22 05:52:00|460.92|456.92|461.05|457.05|461.05|457.05|460.92|456.92|12
1624341130000|2021-06-22 05:52:10|461.04|457.04|461.05|457.05|461.05|457.05|461.01|457.01|8
1624341140000|2021-06-22 05:52:20|461.04|457.04|461.07|457.07|461.1|457.1|461.04|457.04|8
1624341150000|2021-06-22 05:52:30|461.09|457.09|461.08|457.08|461.09|457.09|461.07|457.07|5
1624341160000|2021-06-22 05:52:40|461.07|457.07|461.47|457.47|461.47|457.47|461.07|457.07|15
1624341170000|2021-06-22 05:52:50|461.5|457.5|461.47|457.47|461.54|457.54|461.36|457.36|19
1624341180000|2021-06-22 05:53:00|461.51|457.51|461.43|457.43|461.56|457.56|461.43|457.43|20
1624341190000|2021-06-22 05:53:10|461.4|457.4|461.16|457.16|461.4|457.4|461.03|457.03|20
1624341200000|2021-06-22 05:53:20|461.17|457.17|461.24|457.24|461.33|457.33|461.14|457.14|13
1624341210000|2021-06-22 05:53:30|461.22|457.22|461.08|457.08|461.25|457.25|461.08|457.08|12
1624341220000|2021-06-22 05:53:40|461.09|457.09|460.66|456.66|461.09|457.09|460.64|456.64|20
1624341230000|2021-06-22 05:53:50|460.65|456.65|460.55|456.55|460.65|456.65|460.55|456.55|8
1624341240000|2021-06-22 05:54:00|460.54|456.54|460.07|456.07|460.54|456.54|460.07|456.07|10
1624341250000|2021-06-22 05:54:10|459.94|455.94|459.53|455.53|459.95|455.95|459.35|455.35|29
1624341260000|2021-06-22 05:54:20|459.49|455.49|459.16|455.16|459.49|455.49|459.16|455.16|18
1624341270000|2021-06-22 05:54:30|459.04|455.04|459.1|455.1|459.1|455.1|458.89|454.89|26
1624341280000|2021-06-22 05:54:40|459.09|455.09|458.32|454.32|459.09|455.09|458.32|454.32|32
1624341290000|2021-06-22 05:54:50|458.25|454.25|457.63|453.63|458.25|454.25|457.6|453.6|28
1624341300000|2021-06-22 05:55:00|457.65|453.65|458.57|454.57|458.58|454.58|457.63|453.63|34
1624341310000|2021-06-22 05:55:10|458.62|454.62|458.1|454.1|458.62|454.62|458.07|454.07|24
1624341320000|2021-06-22 05:55:20|458.11|454.11|458.47|454.47|458.53|454.53|458.05|454.05|31
1624341330000|2021-06-22 05:55:30|458.45|454.45|458.65|454.65|458.65|454.65|457.98|453.98|31
1624341340000|2021-06-22 05:55:40|458.64|454.64|458.89|454.89|458.89|454.89|458.51|454.51|33
1624341350000|2021-06-22 05:55:50|458.93|454.93|458.44|454.44|458.93|454.93|458.42|454.42|30
1624341360000|2021-06-22 05:56:00|458.28|454.28|458.68|454.68|458.68|454.68|458.08|454.08|34
1624341370000|2021-06-22 05:56:10|458.63|454.63|459.19|455.19|459.19|455.19|458.63|454.63|28
1624341380000|2021-06-22 05:56:20|459.26|455.26|459.44|455.44|459.45|455.45|459.09|455.09|28
1624341390000|2021-06-22 05:56:30|459.42|455.42|459.63|455.63|459.72|455.72|459.41|455.41|19
1624341400000|2021-06-22 05:56:40|459.64|455.64|459.53|455.53|459.64|455.64|459.49|455.49|21
1624341410000|2021-06-22 05:56:50|459.54|455.54|459.54|455.54|459.56|455.56|459.47|455.47|17
1624341420000|2021-06-22 05:57:00|459.55|455.55|459.38|455.38|459.55|455.55|459.38|455.38|17
1624341430000|2021-06-22 05:57:10|459.37|455.37|459.43|455.43|459.43|455.43|459.14|455.14|25
1624341440000|2021-06-22 05:57:20|459.48|455.48|460.05|456.05|460.13|456.13|459.48|455.48|27
1624341450000|2021-06-22 05:57:30|460.04|456.04|460.21|456.21|460.23|456.23|460|456|27
1624341460000|2021-06-22 05:57:40|460.2|456.2|460.13|456.13|460.2|456.2|460.13|456.13|13
1624341470000|2021-06-22 05:57:50|460.14|456.14|460.51|456.51|460.51|456.51|460.13|456.13|16
1624341480000|2021-06-22 05:58:00|460.54|456.54|460.76|456.76|461.05|457.05|460.53|456.53|31
1624341490000|2021-06-22 05:58:10|460.82|456.82|460.25|456.25|460.83|456.83|460.24|456.24|22
1624341500000|2021-06-22 05:58:20|460.26|456.26|460.09|456.09|460.41|456.41|460.09|456.09|16
1624341510000|2021-06-22 05:58:30|460.05|456.05|460.34|456.34|460.35|456.35|459.88|455.88|22
1624341520000|2021-06-22 05:58:40|460.35|456.35|460.43|456.43|460.65|456.65|460.33|456.33|23
1624341530000|2021-06-22 05:58:50|460.42|456.42|460.02|456.02|460.44|456.44|460.02|456.02|26
1624341540000|2021-06-22 05:59:00|460.01|456.01|459.86|455.86|460.01|456.01|459.86|455.86|12
1624341550000|2021-06-22 05:59:10|459.87|455.87|460.06|456.06|460.11|456.11|459.86|455.86|18
1624341560000|2021-06-22 05:59:20|460.04|456.04|460.15|456.15|460.15|456.15|460.03|456.03|19
1624341570000|2021-06-22 05:59:30|460.17|456.17|460.2|456.2|460.26|456.26|460.17|456.17|24
1624341580000|2021-06-22 05:59:40|460.21|456.21|460.29|456.29|460.4|456.4|460.19|456.19|21
1624341590000|2021-06-22 05:59:50|460.28|456.28|459.81|455.81|460.28|456.28|459.78|455.78|31
1624341600000|2021-06-22 06:00:00|459.83|455.83|460.3|456.3|460.3|456.3|459.83|455.83|23
1624341610000|2021-06-22 06:00:10|460.29|456.29|460.66|456.66|460.76|456.76|460.29|456.29|30
1624341620000|2021-06-22 06:00:20|460.7|456.7|460.65|456.65|460.82|456.82|460.37|456.37|26
1624341630000|2021-06-22 06:00:30|461|457|461.52|457.52|461.52|457.52|460.73|456.73|18
1624341640000|2021-06-22 06:00:40|461.51|457.51|461.65|457.65|461.76|457.76|461.51|457.51|32
1624341650000|2021-06-22 06:00:50|461.66|457.66|461.82|457.82|461.88|457.88|461.6|457.6|26
1624341660000|2021-06-22 06:01:00|461.81|457.81|461.83|457.83|461.85|457.85|461.77|457.77|16
1624341670000|2021-06-22 06:01:10|461.84|457.84|461.89|457.89|461.89|457.89|461.82|457.82|17
1624341680000|2021-06-22 06:01:20|461.87|457.87|462.11|458.11|462.11|458.11|461.87|457.87|17
1624341690000|2021-06-22 06:01:30|462.12|458.12|462.06|458.06|462.2|458.2|461.99|457.99|23
1624341700000|2021-06-22 06:01:40|462.03|458.03|462.22|458.22|462.23|458.23|462.02|458.02|19
1624341710000|2021-06-22 06:01:50|462.21|458.21|462.12|458.12|462.21|458.21|462.08|458.08|21
1624341720000|2021-06-22 06:02:00|462.1|458.1|462.16|458.16|462.17|458.17|462.1|458.1|18
1624341730000|2021-06-22 06:02:10|462.17|458.17|462.26|458.26|462.27|458.27|462.16|458.16|16
1624341740000|2021-06-22 06:02:20|462.29|458.29|462.41|458.41|462.63|458.63|462.29|458.29|31
1624341750000|2021-06-22 06:02:30|462.69|458.69|462.53|458.53|462.75|458.75|462.53|458.53|26
1624341760000|2021-06-22 06:02:40|462.51|458.51|462.59|458.59|462.6|458.6|462.5|458.5|25
1624341770000|2021-06-22 06:02:50|462.6|458.6|462.42|458.42|462.6|458.6|462.42|458.42|14
1624341780000|2021-06-22 06:03:00|462.43|458.43|462.6|458.6|462.6|458.6|462.41|458.41|18
1624341790000|2021-06-22 06:03:10|462.63|458.63|462.62|458.62|462.65|458.65|462.62|458.62|14
1624341800000|2021-06-22 06:03:20|462.63|458.63|462.5|458.5|462.65|458.65|462.49|458.49|22
1624341810000|2021-06-22 06:03:30|462.51|458.51|462.38|458.38|462.52|458.52|462.38|458.38|16
1624341820000|2021-06-22 06:03:40|462.37|458.37|462.27|458.27|462.37|458.37|462.27|458.27|16
1624341830000|2021-06-22 06:03:50|462.26|458.26|462.2|458.2|462.3|458.3|462.14|458.14|7
1624341840000|2021-06-22 06:04:00|462.02|458.02|461.71|457.71|462.16|458.16|461.71|457.71|19
1624341850000|2021-06-22 06:04:10|461.73|457.73|461.34|457.34|461.73|457.73|461.34|457.34|24
1624341860000|2021-06-22 06:04:20|461.36|457.36|461.41|457.41|461.41|457.41|461.34|457.34|20
1624341870000|2021-06-22 06:04:30|461.43|457.43|461.31|457.31|461.43|457.43|461.3|457.3|10
1624341880000|2021-06-22 06:04:40|461.28|457.28|461.2|457.2|461.28|457.28|461.18|457.18|15
1624341890000|2021-06-22 06:04:50|461.21|457.21|461.13|457.13|461.23|457.23|461.13|457.13|10
1624341900000|2021-06-22 06:05:00|461.11|457.11|460.68|456.68|461.11|457.11|460.68|456.68|15
1624341910000|2021-06-22 06:05:10|460.67|456.67|460.49|456.49|460.68|456.68|460.49|456.49|13
1624341920000|2021-06-22 06:05:20|460.51|456.51|460.68|456.68|460.73|456.73|460.48|456.48|18
1624341930000|2021-06-22 06:05:30|460.69|456.69|460.65|456.65|460.72|456.72|460.62|456.62|16
1624341940000|2021-06-22 06:05:40|460.64|456.64|460.64|456.64|460.68|456.68|460.59|456.59|16
1624341950000|2021-06-22 06:05:50|460.66|456.66|460.89|456.89|460.89|456.89|460.52|456.52|16
1624341960000|2021-06-22 06:06:00|460.91|456.91|460.93|456.93|460.97|456.97|460.82|456.82|19
1624341970000|2021-06-22 06:06:10|460.94|456.94|460.93|456.93|460.95|456.95|460.93|456.93|5
1624341980000|2021-06-22 06:06:20|460.92|456.92|460.65|456.65|460.93|456.93|460.63|456.63|11
1624341990000|2021-06-22 06:06:30|460.72|456.72|460.52|456.52|460.72|456.72|460.17|456.17|31
1624342000000|2021-06-22 06:06:40|460.65|456.65|461.04|457.04|461.04|457.04|460.63|456.63|29
1624342010000|2021-06-22 06:06:50|461.07|457.07|461.11|457.11|461.13|457.13|461.06|457.06|17
1624342020000|2021-06-22 06:07:00|461.1|457.1|461.22|457.22|461.28|457.28|461.1|457.1|14
1624342030000|2021-06-22 06:07:10|461.26|457.26|461.77|457.77|461.77|457.77|461.25|457.25|25
1624342040000|2021-06-22 06:07:20|461.76|457.76|461.47|457.47|461.76|457.76|461.43|457.43|21
1624342050000|2021-06-22 06:07:30|461.46|457.46|461.19|457.19|461.46|457.46|461.13|457.13|20
1624342060000|2021-06-22 06:07:40|461.17|457.17|461.36|457.36|461.36|457.36|461.17|457.17|15
1624342070000|2021-06-22 06:07:50|461.34|457.34|461.5|457.5|461.5|457.5|461.33|457.33|11
1624342080000|2021-06-22 06:08:00|461.49|457.49|460.98|456.98|461.49|457.49|460.84|456.84|20
1624342090000|2021-06-22 06:08:10|460.97|456.97|460.4|456.4|460.98|456.98|460.29|456.29|21
1624342100000|2021-06-22 06:08:20|460.36|456.36|460.05|456.05|460.37|456.37|459.98|455.98|18
1624342110000|2021-06-22 06:08:30|459.96|455.96|459.65|455.65|459.98|455.98|459.61|455.61|20
1624342120000|2021-06-22 06:08:40|459.66|455.66|459.61|455.61|459.66|455.66|459.59|455.59|13
1624342130000|2021-06-22 06:08:50|459.62|455.62|459.7|455.7|459.7|455.7|459.61|455.61|24
1624342140000|2021-06-22 06:09:00|459.75|455.75|459.85|455.85|459.88|455.88|459.75|455.75|19
1624342150000|2021-06-22 06:09:10|459.86|455.86|459.66|455.66|459.88|455.88|459.56|455.56|14
1624342160000|2021-06-22 06:09:20|459.4|455.4|459.45|455.45|459.52|455.52|459.4|455.4|21
1624342170000|2021-06-22 06:09:30|459.46|455.46|459.76|455.76|459.76|455.76|459.42|455.42|32
1624342180000|2021-06-22 06:09:40|459.75|455.75|459.77|455.77|459.78|455.78|459.69|455.69|15
1624342190000|2021-06-22 06:09:50|459.75|455.75|459.27|455.27|459.75|455.75|459.26|455.26|29
1624342200000|2021-06-22 06:10:00|459.23|455.23|459.4|455.4|459.44|455.44|459.22|455.22|15
1624342210000|2021-06-22 06:10:10|459.38|455.38|459.38|455.38|459.49|455.49|459.38|455.38|22
1624342220000|2021-06-22 06:10:20|459.36|455.36|458.87|454.87|459.36|455.36|458.84|454.84|17
1624342230000|2021-06-22 06:10:30|458.95|454.95|459.23|455.23|459.25|455.25|458.95|454.95|34
1624342240000|2021-06-22 06:10:40|459.22|455.22|459.28|455.28|459.29|455.29|459.2|455.2|21
1624342250000|2021-06-22 06:10:50|459.29|455.29|459.68|455.68|459.68|455.68|459.28|455.28|22
1624342260000|2021-06-22 06:11:00|459.67|455.67|459.48|455.48|459.69|455.69|459.47|455.47|20
1624342270000|2021-06-22 06:11:10|459.47|455.47|459.73|455.73|459.73|455.73|459.47|455.47|17
1624342280000|2021-06-22 06:11:20|459.77|455.77|459.75|455.75|459.78|455.78|459.66|455.66|20
1624342290000|2021-06-22 06:11:30|459.79|455.79|459.67|455.67|459.85|455.85|459.67|455.67|25
1624342300000|2021-06-22 06:11:40|459.63|455.63|459.75|455.75|459.75|455.75|459.61|455.61|21
1624342310000|2021-06-22 06:11:50|459.74|455.74|459.73|455.73|459.77|455.77|459.71|455.71|18
1624342320000|2021-06-22 06:12:00|459.74|455.74|459.54|455.54|459.74|455.74|459.53|455.53|22
1624342330000|2021-06-22 06:12:10|459.56|455.56|459.66|455.66|459.69|455.69|459.55|455.55|29
1624342340000|2021-06-22 06:12:20|459.67|455.67|459.67|455.67|459.67|455.67|459.61|455.61|8
1624342350000|2021-06-22 06:12:30|459.75|455.75|459.77|455.77|459.81|455.81|459.74|455.74|18
1624342360000|2021-06-22 06:12:40|459.78|455.78|459.79|455.79|459.85|455.85|459.78|455.78|18
1624342370000|2021-06-22 06:12:50|459.8|455.8|459.83|455.83|459.84|455.84|459.78|455.78|19
1624342380000|2021-06-22 06:13:00|459.81|455.81|460.05|456.05|460.09|456.09|459.78|455.78|29
1624342390000|2021-06-22 06:13:10|460.09|456.09|459.86|455.86|460.13|456.13|459.86|455.86|26
1624342400000|2021-06-22 06:13:20|459.83|455.83|459.49|455.49|459.83|455.83|459.49|455.49|12
1624342410000|2021-06-22 06:13:30|459.48|455.48|459.58|455.58|459.58|455.58|459.39|455.39|25
1624342420000|2021-06-22 06:13:40|459.57|455.57|459.57|455.57|459.61|455.61|459.53|455.53|15
1624342430000|2021-06-22 06:13:50|459.58|455.58|459.6|455.6|459.6|455.6|459.53|455.53|15
1624342440000|2021-06-22 06:14:00|459.61|455.61|459.37|455.37|459.63|455.63|459.35|455.35|24
1624342450000|2021-06-22 06:14:10|459.3|455.3|459.43|455.43|459.46|455.46|459.28|455.28|19
1624342460000|2021-06-22 06:14:20|459.03|455.03|459.19|455.19|459.2|455.2|459.03|455.03|18
1624342470000|2021-06-22 06:14:30|459.27|455.27|459.55|455.55|459.55|455.55|459.27|455.27|22
1624342480000|2021-06-22 06:14:40|459.52|455.52|459.85|455.85|459.91|455.91|459.52|455.52|29
1624342490000|2021-06-22 06:14:50|459.84|455.84|460.29|456.29|460.29|456.29|459.84|455.84|23
1624342500000|2021-06-22 06:15:00|460.28|456.28|460.33|456.33|460.36|456.36|460.28|456.28|22
1624342510000|2021-06-22 06:15:10|460.31|456.31|460.35|456.35|460.37|456.37|460.31|456.31|14
1624342520000|2021-06-22 06:15:20|460.36|456.36|460.83|456.83|460.83|456.83|460.36|456.36|23
1624342530000|2021-06-22 06:15:30|460.85|456.85|460.95|456.95|460.95|456.95|460.83|456.83|15
1624342540000|2021-06-22 06:15:40|460.98|456.98|460.98|456.98|461.01|457.01|460.92|456.92|27
1624342550000|2021-06-22 06:15:50|460.97|456.97|461.29|457.29|461.29|457.29|460.97|456.97|21
1624342560000|2021-06-22 06:16:00|461.28|457.28|461.38|457.38|461.52|457.52|461.28|457.28|27
1624342570000|2021-06-22 06:16:10|461.4|457.4|462.22|458.22|462.22|458.22|461.4|457.4|27
1624342580000|2021-06-22 06:16:20|462.27|458.27|462.77|458.77|462.86|458.86|462.27|458.27|20
1624342590000|2021-06-22 06:16:30|462.76|458.76|462.63|458.63|462.77|458.77|462.63|458.63|15
1624342600000|2021-06-22 06:16:40|462.62|458.62|463.24|459.24|463.24|459.24|462.62|458.62|12
1624342610000|2021-06-22 06:16:50|463.25|459.25|463.73|459.73|463.74|459.74|463.25|459.25|19
1624342620000|2021-06-22 06:17:00|463.72|459.72|463.98|459.98|463.98|459.98|463.71|459.71|16
1624342630000|2021-06-22 06:17:10|464.04|460.04|464.35|460.35|464.41|460.41|464.04|460.04|30
1624342640000|2021-06-22 06:17:20|464.28|460.28|464.08|460.08|464.28|460.28|464.07|460.07|20
1624342650000|2021-06-22 06:17:30|464.05|460.05|463.93|459.93|464.05|460.05|463.69|459.69|23
1624342660000|2021-06-22 06:17:40|463.74|459.74|463.5|459.5|463.93|459.93|463.5|459.5|18
1624342670000|2021-06-22 06:17:50|463.53|459.53|463.79|459.79|463.88|459.88|463.52|459.52|21
1624342680000|2021-06-22 06:18:00|463.78|459.78|463.43|459.43|463.78|459.78|463.42|459.42|25
1624342690000|2021-06-22 06:18:10|463.42|459.42|463.4|459.4|463.44|459.44|463.4|459.4|15
1624342700000|2021-06-22 06:18:20|463.39|459.39|463.69|459.69|463.69|459.69|463.39|459.39|17
1624342710000|2021-06-22 06:18:30|463.68|459.68|463.8|459.8|463.81|459.81|463.68|459.68|21
1624342720000|2021-06-22 06:18:40|463.81|459.81|463.85|459.85|463.92|459.92|463.8|459.8|20
1624342730000|2021-06-22 06:18:50|463.81|459.81|464.23|460.23|464.23|460.23|463.78|459.78|32
1624342740000|2021-06-22 06:19:00|464.22|460.22|464.47|460.47|464.47|460.47|464.22|460.22|14
1624342750000|2021-06-22 06:19:10|464.37|460.37|464.43|460.43|464.47|460.47|464.37|460.37|7
1624342760000|2021-06-22 06:19:20|464.49|460.49|464.31|460.31|464.7|460.7|464.31|460.31|27
1624342770000|2021-06-22 06:19:30|464.65|460.65|464.71|460.71|464.71|460.71|464.31|460.31|8
1624342780000|2021-06-22 06:19:40|464.72|460.72|464.91|460.91|464.92|460.92|464.72|460.72|26
1624342790000|2021-06-22 06:19:50|464.95|460.95|465.39|461.39|465.39|461.39|464.95|460.95|21
1624342800000|2021-06-22 06:20:00|465.4|461.4|464.88|460.88|465.54|461.54|464.83|460.83|27
1624342810000|2021-06-22 06:20:10|464.87|460.87|464.5|460.5|464.89|460.89|464.47|460.47|29
1624342820000|2021-06-22 06:20:20|464.46|460.46|463.9|459.9|464.46|460.46|463.9|459.9|24
1624342830000|2021-06-22 06:20:30|463.93|459.93|464.02|460.02|464.13|460.13|463.93|459.93|23
1624342840000|2021-06-22 06:20:40|464.08|460.08|463.88|459.88|464.12|460.12|463.88|459.88|21
1624342850000|2021-06-22 06:20:50|463.87|459.87|463.79|459.79|463.87|459.87|463.79|459.79|19
1624342860000|2021-06-22 06:21:00|463.78|459.78|464.16|460.16|464.17|460.17|463.71|459.71|29
1624342870000|2021-06-22 06:21:10|464.15|460.15|463.92|459.92|464.19|460.19|463.9|459.9|27
1624342880000|2021-06-22 06:21:20|463.85|459.85|463.63|459.63|463.86|459.86|463.63|459.63|25
1624342890000|2021-06-22 06:21:30|463.65|459.65|463.75|459.75|463.75|459.75|463.64|459.64|22
1624342900000|2021-06-22 06:21:40|463.79|459.79|463.98|459.98|464|460|463.75|459.75|25
1624342910000|2021-06-22 06:21:50|464|460|464.14|460.14|464.16|460.16|463.99|459.99|17
1624342920000|2021-06-22 06:22:00|464.15|460.15|464.15|460.15|464.15|460.15|464.15|460.15|1
1624342930000|2021-06-22 06:22:10|464.14|460.14|464.11|460.11|464.16|460.16|464.11|460.11|9
1624342940000|2021-06-22 06:22:20|464.09|460.09|464.17|460.17|464.17|460.17|464.09|460.09|4
1624342950000|2021-06-22 06:22:30|464.21|460.21|464.18|460.18|464.21|460.21|464.18|460.18|10
1624342960000|2021-06-22 06:22:40|464.19|460.19|464.5|460.5|464.5|460.5|464.17|460.17|15
1624342970000|2021-06-22 06:22:50|464.51|460.51|464.76|460.76|464.8|460.8|464.51|460.51|26
1624342980000|2021-06-22 06:23:00|464.74|460.74|464.66|460.66|464.74|460.74|464.58|460.58|20
1624342990000|2021-06-22 06:23:10|464.57|460.57|464.66|460.66|464.71|460.71|464.56|460.56|26
1624343000000|2021-06-22 06:23:20|464.68|460.68|464.73|460.73|464.75|460.75|464.63|460.63|21
1624343010000|2021-06-22 06:23:30|464.72|460.72|464.85|460.85|464.86|460.86|464.72|460.72|22
1624343020000|2021-06-22 06:23:40|464.84|460.84|465.21|461.21|465.21|461.21|464.84|460.84|22
1624343030000|2021-06-22 06:23:50|465.22|461.22|465.31|461.31|465.39|461.39|465.21|461.21|18
1624343040000|2021-06-22 06:24:00|465.32|461.32|465.57|461.57|465.59|461.59|465.31|461.31|16
1624343050000|2021-06-22 06:24:10|465.58|461.58|465.52|461.52|465.6|461.6|465.52|461.52|14
1624343060000|2021-06-22 06:24:20|465.53|461.53|465.56|461.56|465.58|461.58|465.52|461.52|16
1624343070000|2021-06-22 06:24:30|465.58|461.58|465.49|461.49|465.61|461.61|465.49|461.49|13
1624343080000|2021-06-22 06:24:40|465.47|461.47|465.03|461.03|465.47|461.47|465.03|461.03|22
1624343090000|2021-06-22 06:24:50|465.02|461.02|465.16|461.16|465.22|461.22|464.81|460.81|31
1624343100000|2021-06-22 06:25:00|465.18|461.18|465.34|461.34|465.34|461.34|465.18|461.18|27
1624343110000|2021-06-22 06:25:10|465.33|461.33|465.52|461.52|465.52|461.52|465.27|461.27|16
1624343120000|2021-06-22 06:25:20|465.53|461.53|465.62|461.62|465.63|461.63|465.53|461.53|21
1624343130000|2021-06-22 06:25:30|465.63|461.63|465.63|461.63|465.77|461.77|465.57|461.57|22
1624343140000|2021-06-22 06:25:40|465.61|461.61|465.53|461.53|465.64|461.64|465.48|461.48|28
1624343150000|2021-06-22 06:25:50|465.52|461.52|465.56|461.56|465.58|461.58|465.5|461.5|18
1624343160000|2021-06-22 06:26:00|465.51|461.51|465.17|461.17|465.53|461.53|465.17|461.17|21
1624343170000|2021-06-22 06:26:10|465.19|461.19|465.18|461.18|465.19|461.19|465.17|461.17|10
1624343180000|2021-06-22 06:26:20|465.17|461.17|465.26|461.26|465.26|461.26|465.17|461.17|17
1624343190000|2021-06-22 06:26:30|465.25|461.25|465.12|461.12|465.25|461.25|465.12|461.12|22
1624343200000|2021-06-22 06:26:40|465.13|461.13|465.1|461.1|465.17|461.17|465.1|461.1|6
1624343210000|2021-06-22 06:26:50|465.07|461.07|465.02|461.02|465.07|461.07|464.89|460.89|21
1624343220000|2021-06-22 06:27:00|465.06|461.06|464.98|460.98|465.26|461.26|464.98|460.98|24
1624343230000|2021-06-22 06:27:10|464.97|460.97|464.8|460.8|464.97|460.97|464.78|460.78|15
1624343240000|2021-06-22 06:27:20|464.81|460.81|464.57|460.57|464.81|460.81|464.56|460.56|17
1624343250000|2021-06-22 06:27:30|464.56|460.56|464.41|460.41|464.56|460.56|464.41|460.41|15
1624343260000|2021-06-22 06:27:40|464.39|460.39|464.47|460.47|464.47|460.47|464.38|460.38|11
1624343270000|2021-06-22 06:27:50|464.51|460.51|464.6|460.6|464.63|460.63|464.49|460.49|14
1624343280000|2021-06-22 06:28:00|464.61|460.61|464.35|460.35|464.61|460.61|464.35|460.35|18
1624343290000|2021-06-22 06:28:10|464.34|460.34|464.38|460.38|464.39|460.39|464.33|460.33|9
1624343300000|2021-06-22 06:28:20|464.39|460.39|464.33|460.33|464.39|460.39|464.32|460.32|9
1624343310000|2021-06-22 06:28:30|464.32|460.32|464.29|460.29|464.32|460.32|464.29|460.29|6
1624343320000|2021-06-22 06:28:40|464.27|460.27|464.23|460.23|464.27|460.27|464.22|460.22|9
1624343330000|2021-06-22 06:28:50|464.2|460.2|463.93|459.93|464.2|460.2|463.93|459.93|14
1624343340000|2021-06-22 06:29:00|463.92|459.92|463.92|459.92|463.94|459.94|463.92|459.92|13
1624343350000|2021-06-22 06:29:10|463.93|459.93|464.3|460.3|464.32|460.32|463.93|459.93|22
1624343360000|2021-06-22 06:29:20|464.32|460.32|464.4|460.4|464.4|460.4|464.3|460.3|20
1624343370000|2021-06-22 06:29:30|464.37|460.37|464.24|460.24|464.38|460.38|464.24|460.24|10
1624343380000|2021-06-22 06:29:40|464.25|460.25|464.22|460.22|464.29|460.29|464.22|460.22|17
1624343390000|2021-06-22 06:29:50|464.2|460.2|464.51|460.51|464.52|460.52|464.2|460.2|19
1624343400000|2021-06-22 06:30:00|464.49|460.49|464.52|460.52|464.52|460.52|464.45|460.45|20
1624343410000|2021-06-22 06:30:10|464.54|460.54|464.7|460.7|464.78|460.78|464.53|460.53|27
1624343420000|2021-06-22 06:30:20|464.69|460.69|464.7|460.7|464.73|460.73|464.68|460.68|9
1624343430000|2021-06-22 06:30:30|464.71|460.71|464.88|460.88|464.88|460.88|464.7|460.7|16
1624343440000|2021-06-22 06:30:40|464.96|460.96|465.19|461.19|465.19|461.19|464.96|460.96|16
1624343450000|2021-06-22 06:30:50|465.18|461.18|465.46|461.46|465.57|461.57|465.18|461.18|22
1624343460000|2021-06-22 06:31:00|465.45|461.45|465.34|461.34|465.46|461.46|465.34|461.34|14
1624343470000|2021-06-22 06:31:10|465.35|461.35|465.06|461.06|465.45|461.45|465.05|461.05|25
1624343480000|2021-06-22 06:31:20|465.01|461.01|464.95|460.95|465.04|461.04|464.95|460.95|14
1624343490000|2021-06-22 06:31:30|464.92|460.92|464.48|460.48|464.92|460.92|464.4|460.4|22
1624343500000|2021-06-22 06:31:40|464.47|460.47|464.4|460.4|464.47|460.47|464.39|460.39|16
1624343510000|2021-06-22 06:31:50|464.41|460.41|464.31|460.31|464.45|460.45|464.3|460.3|20
1624343520000|2021-06-22 06:32:00|464.3|460.3|464.29|460.29|464.31|460.31|464.29|460.29|8
1624343530000|2021-06-22 06:32:10|464.26|460.26|464.2|460.2|464.28|460.28|464.2|460.2|20
1624343540000|2021-06-22 06:32:20|464.19|460.19|464.04|460.04|464.22|460.22|464.04|460.04|16
1624343550000|2021-06-22 06:32:30|464.02|460.02|463.93|459.93|464.02|460.02|463.9|459.9|15
1624343560000|2021-06-22 06:32:40|463.94|459.94|464.26|460.26|464.26|460.26|463.9|459.9|19
1624343570000|2021-06-22 06:32:50|464.27|460.27|464.39|460.39|464.42|460.42|464.26|460.26|20
1624343580000|2021-06-22 06:33:00|464.36|460.36|464.01|460.01|464.38|460.38|464.01|460.01|25
1624343590000|2021-06-22 06:33:10|463.96|459.96|463.83|459.83|463.96|459.96|463.81|459.81|23
1624343600000|2021-06-22 06:33:20|463.84|459.84|463.93|459.93|464|460|463.81|459.81|19
1624343610000|2021-06-22 06:33:30|464|460|464.04|460.04|464.05|460.05|463.95|459.95|14
1624343620000|2021-06-22 06:33:40|464.01|460.01|464.17|460.17|464.22|460.22|464.01|460.01|21
1624343630000|2021-06-22 06:33:50|464.11|460.11|464.12|460.12|464.14|460.14|464.08|460.08|10
1624343640000|2021-06-22 06:34:00|464.11|460.11|464.11|460.11|464.11|460.11|464.11|460.11|1
1624343650000|2021-06-22 06:34:10|464.14|460.14|464.07|460.07|464.17|460.17|464.07|460.07|16
1624343660000|2021-06-22 06:34:20|464.08|460.08|463.9|459.9|464.1|460.1|463.9|459.9|14
1624343670000|2021-06-22 06:34:30|463.92|459.92|463.63|459.63|463.92|459.92|463.62|459.62|14
1624343680000|2021-06-22 06:34:40|463.65|459.65|463.31|459.31|463.65|459.65|463.31|459.31|20
1624343690000|2021-06-22 06:34:50|463.3|459.3|463.19|459.19|463.3|459.3|463.16|459.16|9
1624343700000|2021-06-22 06:35:00|463.15|459.15|463|459|463.21|459.21|463|459|19
1624343710000|2021-06-22 06:35:10|463.03|459.03|462.86|458.86|463.03|459.03|462.79|458.79|32
1624343720000|2021-06-22 06:35:20|462.85|458.85|462.82|458.82|462.89|458.89|462.81|458.81|13
1624343730000|2021-06-22 06:35:30|462.88|458.88|462.78|458.78|462.9|458.9|462.78|458.78|22
1624343740000|2021-06-22 06:35:40|462.77|458.77|462.46|458.46|462.8|458.8|462.46|458.46|24
1624343750000|2021-06-22 06:35:50|462.47|458.47|462.46|458.46|462.49|458.49|462.4|458.4|27
1624343760000|2021-06-22 06:36:00|462.47|458.47|462.58|458.58|462.69|458.69|462.46|458.46|22
1624343770000|2021-06-22 06:36:10|462.52|458.52|462.78|458.78|462.83|458.83|462.5|458.5|37
1624343780000|2021-06-22 06:36:20|462.76|458.76|462.75|458.75|462.85|458.85|462.75|458.75|20
1624343790000|2021-06-22 06:36:30|462.74|458.74|462.78|458.78|462.85|458.85|462.71|458.71|27
1624343800000|2021-06-22 06:36:40|462.79|458.79|463.25|459.25|463.39|459.39|462.78|458.78|30
1624343810000|2021-06-22 06:36:50|463.24|459.24|463.16|459.16|463.46|459.46|463.16|459.16|25
1624343820000|2021-06-22 06:37:00|463.1|459.1|462.78|458.78|463.1|459.1|462.78|458.78|25
1624343830000|2021-06-22 06:37:10|462.74|458.74|462.5|458.5|462.8|458.8|462.5|458.5|18
1624343840000|2021-06-22 06:37:20|462.52|458.52|462.41|458.41|462.52|458.52|462.38|458.38|25
1624343850000|2021-06-22 06:37:30|462.44|458.44|462.4|458.4|462.51|458.51|462.39|458.39|15
1624343860000|2021-06-22 06:37:40|462.39|458.39|462.1|458.1|462.39|458.39|462.09|458.09|16
1624343870000|2021-06-22 06:37:50|462.13|458.13|462.26|458.26|462.3|458.3|462.12|458.12|24
1624343880000|2021-06-22 06:38:00|462.25|458.25|462.55|458.55|462.58|458.58|462.25|458.25|23
1624343890000|2021-06-22 06:38:10|462.56|458.56|462.98|458.98|463|459|462.52|458.52|23
1624343900000|2021-06-22 06:38:20|462.87|458.87|463.11|459.11|463.36|459.36|462.81|458.81|32
1624343910000|2021-06-22 06:38:30|462.88|458.88|463.67|459.67|463.72|459.72|462.88|458.88|33
1624343920000|2021-06-22 06:38:40|463.68|459.68|463.43|459.43|463.68|459.68|463.39|459.39|26
1624343930000|2021-06-22 06:38:50|463.44|459.44|463.47|459.47|463.49|459.49|463.41|459.41|17
1624343940000|2021-06-22 06:39:00|463.46|459.46|463.07|459.07|463.46|459.46|463.07|459.07|17
1624343950000|2021-06-22 06:39:10|463.09|459.09|463.07|459.07|463.25|459.25|463.06|459.06|20
1624343960000|2021-06-22 06:39:20|463.06|459.06|462.99|458.99|463.06|459.06|462.68|458.68|25
1624343970000|2021-06-22 06:39:30|462.59|458.59|462.3|458.3|463.02|459.02|462.3|458.3|10
1624343980000|2021-06-22 06:39:40|462.31|458.31|462.36|458.36|462.44|458.44|462.31|458.31|10
1624343990000|2021-06-22 06:39:50|462.37|458.37|462.27|458.27|462.37|458.37|462.24|458.24|19
1624344000000|2021-06-22 06:40:00|462.28|458.28|462.28|458.28|462.28|458.28|462.27|458.27|5
1624344010000|2021-06-22 06:40:10|462.29|458.29|462.42|458.42|462.58|458.58|462.29|458.29|25
1624344020000|2021-06-22 06:40:20|462.45|458.45|462.35|458.35|462.56|458.56|462.35|458.35|24
1624344030000|2021-06-22 06:40:30|462.34|458.34|462.31|458.31|462.34|458.34|462.29|458.29|9
1624344040000|2021-06-22 06:40:40|462.33|458.33|462.27|458.27|462.33|458.33|462.22|458.22|11
1624344050000|2021-06-22 06:40:50|462.28|458.28|462.14|458.14|462.31|458.31|462.14|458.14|14
1624344060000|2021-06-22 06:41:00|462.1|458.1|462.03|458.03|462.12|458.12|462.02|458.02|14
1624344070000|2021-06-22 06:41:10|462.02|458.02|462.01|458.01|462.02|458.02|462|458|5
1624344080000|2021-06-22 06:41:20|462|458|462|458|462.05|458.05|462|458|8
1624344090000|2021-06-22 06:41:30|461.99|457.99|461.96|457.96|462|458|461.96|457.96|14
1624344100000|2021-06-22 06:41:40|461.97|457.97|461.97|457.97|461.99|457.99|461.96|457.96|14
1624344110000|2021-06-22 06:41:50|461.99|457.99|462.27|458.27|462.34|458.34|461.99|457.99|22
1624344120000|2021-06-22 06:42:00|462.28|458.28|462.17|458.17|462.39|458.39|462.17|458.17|22
1624344130000|2021-06-22 06:42:10|462.15|458.15|462.11|458.11|462.15|458.15|462.05|458.05|20
1624344140000|2021-06-22 06:42:20|462.1|458.1|462.14|458.14|462.15|458.15|462.08|458.08|6
1624344150000|2021-06-22 06:42:30|462.13|458.13|462.14|458.14|462.15|458.15|462.11|458.11|12
1624344160000|2021-06-22 06:42:40|462.13|458.13|462.11|458.11|462.14|458.14|462.1|458.1|14
1624344170000|2021-06-22 06:42:50|462.12|458.12|461.83|457.83|462.19|458.19|461.83|457.83|14
1624344180000|2021-06-22 06:43:00|461.78|457.78|461.89|457.89|462.16|458.16|461.78|457.78|25
1624344190000|2021-06-22 06:43:10|461.9|457.9|461.88|457.88|461.9|457.9|461.85|457.85|6
1624344200000|2021-06-22 06:43:20|461.89|457.89|461.88|457.88|461.9|457.9|461.86|457.86|12
1624344210000|2021-06-22 06:43:30|461.87|457.87|461.74|457.74|461.87|457.87|461.66|457.66|18
1624344220000|2021-06-22 06:43:40|461.73|457.73|461.43|457.43|461.73|457.73|461.39|457.39|23
1624344230000|2021-06-22 06:43:50|461.44|457.44|461.36|457.36|461.46|457.46|461.36|457.36|13
1624344240000|2021-06-22 06:44:00|461.32|457.32|460.98|456.98|461.32|457.32|460.98|456.98|12
1624344250000|2021-06-22 06:44:10|461|457|460.87|456.87|461.01|457.01|460.85|456.85|27
1624344260000|2021-06-22 06:44:20|460.86|456.86|460.82|456.82|460.98|456.98|460.82|456.82|19
1624344270000|2021-06-22 06:44:30|460.84|456.84|461.03|457.03|461.03|457.03|460.83|456.83|23
1624344280000|2021-06-22 06:44:40|461.02|457.02|461|457|461.21|457.21|460.92|456.92|27
1624344290000|2021-06-22 06:44:50|460.95|456.95|460.85|456.85|461.06|457.06|460.8|456.8|22
1624344300000|2021-06-22 06:45:00|460.87|456.87|461.03|457.03|461.03|457.03|460.81|456.81|24
1624344310000|2021-06-22 06:45:10|461.06|457.06|461.42|457.42|461.48|457.48|461.06|457.06|32
1624344320000|2021-06-22 06:45:20|461.41|457.41|461.47|457.47|461.54|457.54|461.4|457.4|21
1624344330000|2021-06-22 06:45:30|461.46|457.46|461.58|457.58|461.69|457.69|461.45|457.45|23
1624344340000|2021-06-22 06:45:40|461.57|457.57|461.57|457.57|461.59|457.59|461.55|457.55|10
1624344350000|2021-06-22 06:45:50|461.59|457.59|461.57|457.57|461.63|457.63|461.55|457.55|18
1624344360000|2021-06-22 06:46:00|461.58|457.58|461.57|457.57|461.59|457.59|461.55|457.55|10
1624344370000|2021-06-22 06:46:10|461.6|457.6|461.21|457.21|461.6|457.6|461.18|457.18|25
1624344380000|2021-06-22 06:46:20|461.18|457.18|461|457|461.19|457.19|460.99|456.99|18
1624344390000|2021-06-22 06:46:30|460.99|456.99|460.9|456.9|460.99|456.99|460.87|456.87|21
1624344400000|2021-06-22 06:46:40|460.89|456.89|460.77|456.77|460.89|456.89|460.77|456.77|14
1624344410000|2021-06-22 06:46:50|460.76|456.76|460.81|456.81|460.84|456.84|460.63|456.63|20
1624344420000|2021-06-22 06:47:00|460.78|456.78|460.55|456.55|460.78|456.78|460.52|456.52|26
1624344430000|2021-06-22 06:47:10|460.63|456.63|460.26|456.26|460.63|456.63|460.26|456.26|10
1624344440000|2021-06-22 06:47:20|460.29|456.29|460.19|456.19|460.36|456.36|460.15|456.15|28
1624344450000|2021-06-22 06:47:30|460.18|456.18|460.13|456.13|460.19|456.19|460|456|25
1624344460000|2021-06-22 06:47:40|460.18|456.18|459.96|455.96|460.18|456.18|459.89|455.89|25
1624344470000|2021-06-22 06:47:50|459.98|455.98|459.86|455.86|459.99|455.99|459.69|455.69|22
1624344480000|2021-06-22 06:48:00|460.04|456.04|460.22|456.22|460.22|456.22|459.94|455.94|21
1624344490000|2021-06-22 06:48:10|460.23|456.23|460.25|456.25|460.29|456.29|460.18|456.18|26
1624344500000|2021-06-22 06:48:20|460.24|456.24|460.24|456.24|460.26|456.26|460.2|456.2|18
1624344510000|2021-06-22 06:48:30|460.25|456.25|460.15|456.15|460.25|456.25|460.12|456.12|26
1624344520000|2021-06-22 06:48:40|460.21|456.21|460.37|456.37|460.39|456.39|460.21|456.21|23
1624344530000|2021-06-22 06:48:50|460.35|456.35|460.32|456.32|460.38|456.38|460.32|456.32|8
1624344540000|2021-06-22 06:49:00|460.33|456.33|460.18|456.18|460.33|456.33|460.16|456.16|5
1624344550000|2021-06-22 06:49:10|460.17|456.17|459.89|455.89|460.17|456.17|459.89|455.89|11
1624344560000|2021-06-22 06:49:20|459.91|455.91|459.77|455.77|460.12|456.12|459.75|455.75|12
1624344570000|2021-06-22 06:49:30|459.81|455.81|459.79|455.79|459.85|455.85|459.79|455.79|14
1624344580000|2021-06-22 06:49:40|459.84|455.84|460.21|456.21|460.22|456.22|459.82|455.82|23
1624344590000|2021-06-22 06:49:50|460.2|456.2|459.75|455.75|460.39|456.39|459.75|455.75|26
1624344600000|2021-06-22 06:50:00|459.8|455.8|459.67|455.67|459.83|455.83|459.67|455.67|18
1624344610000|2021-06-22 06:50:10|459.66|455.66|459.51|455.51|459.68|455.68|459.51|455.51|12
1624344620000|2021-06-22 06:50:20|459.64|455.64|459.53|455.53|459.65|455.65|459.53|455.53|11
1624344630000|2021-06-22 06:50:30|459.52|455.52|459.93|455.93|459.94|455.94|459.52|455.52|23
1624344640000|2021-06-22 06:50:40|459.91|455.91|460.17|456.17|460.19|456.19|459.89|455.89|24
1624344650000|2021-06-22 06:50:50|460.18|456.18|460.19|456.19|460.22|456.22|460.13|456.13|23
1624344660000|2021-06-22 06:51:00|460.2|456.2|460.42|456.42|460.42|456.42|460.2|456.2|17
1624344670000|2021-06-22 06:51:10|460.39|456.39|460.38|456.38|460.39|456.39|460.37|456.37|3
1624344680000|2021-06-22 06:51:20|460.4|456.4|460.72|456.72|460.72|456.72|460.39|456.39|25
1624344690000|2021-06-22 06:51:30|460.7|456.7|461.11|457.11|461.11|457.11|460.69|456.69|26
1624344700000|2021-06-22 06:51:40|461.1|457.1|461.03|457.03|461.1|457.1|461.03|457.03|12
1624344710000|2021-06-22 06:51:50|461.04|457.04|461.16|457.16|461.16|457.16|461.04|457.04|20
1624344720000|2021-06-22 06:52:00|461.17|457.17|461.64|457.64|461.64|457.64|461.1|457.1|25
1624344730000|2021-06-22 06:52:10|461.65|457.65|461.67|457.67|461.7|457.7|461.64|457.64|23
1624344740000|2021-06-22 06:52:20|461.64|457.64|461.76|457.76|461.77|457.77|461.62|457.62|26
1624344750000|2021-06-22 06:52:30|461.77|457.77|461.79|457.79|461.8|457.8|461.74|457.74|13
1624344760000|2021-06-22 06:52:40|461.8|457.8|461.95|457.95|461.99|457.99|461.8|457.8|13
1624344770000|2021-06-22 06:52:50|461.96|457.96|461.87|457.87|461.96|457.96|461.85|457.85|11
1624344780000|2021-06-22 06:53:00|461.86|457.86|461.62|457.62|461.87|457.87|461.62|457.62|15
1624344790000|2021-06-22 06:53:10|461.58|457.58|461.41|457.41|461.6|457.6|461.24|457.24|23
1624344800000|2021-06-22 06:53:20|461.42|457.42|461.65|457.65|461.65|457.65|461.41|457.41|16
1624344810000|2021-06-22 06:53:30|461.69|457.69|462.1|458.1|462.27|458.27|461.69|457.69|32
1624344820000|2021-06-22 06:53:40|462.11|458.11|462.39|458.39|462.39|458.39|462.06|458.06|19
1624344830000|2021-06-22 06:53:50|462.42|458.42|462.59|458.59|462.59|458.59|462.34|458.34|26
1624344840000|2021-06-22 06:54:00|462.58|458.58|463.01|459.01|463.02|459.02|462.54|458.54|27
1624344850000|2021-06-22 06:54:10|463.02|459.02|463.18|459.18|463.19|459.19|462.88|458.88|27
1624344860000|2021-06-22 06:54:20|463.07|459.07|463.82|459.82|463.83|459.83|463.04|459.04|19
1624344870000|2021-06-22 06:54:30|463.81|459.81|463.85|459.85|463.86|459.86|463.72|459.72|17
1624344880000|2021-06-22 06:54:40|463.78|459.78|464.01|460.01|464.01|460.01|463.56|459.56|26
1624344890000|2021-06-22 06:54:50|464|460|464.14|460.14|464.2|460.2|464|460|14
1624344900000|2021-06-22 06:55:00|464.13|460.13|464.16|460.16|464.18|460.18|463.93|459.93|21
1624344910000|2021-06-22 06:55:10|464.19|460.19|463.87|459.87|464.19|460.19|463.81|459.81|25
1624344920000|2021-06-22 06:55:20|463.85|459.85|463.88|459.88|463.99|459.99|463.85|459.85|14
1624344930000|2021-06-22 06:55:30|463.84|459.84|463.93|459.93|463.94|459.94|463.83|459.83|16
1624344940000|2021-06-22 06:55:40|463.92|459.92|464.08|460.08|464.08|460.08|463.92|459.92|13
1624344950000|2021-06-22 06:55:50|464.09|460.09|463.76|459.76|464.13|460.13|463.76|459.76|18
1624344960000|2021-06-22 06:56:00|463.66|459.66|464.01|460.01|464.01|460.01|463.46|459.46|33
1624344970000|2021-06-22 06:56:10|464.05|460.05|463.94|459.94|464.14|460.14|463.87|459.87|29
1624344980000|2021-06-22 06:56:20|463.92|459.92|463.67|459.67|463.96|459.96|463.67|459.67|24
1624344990000|2021-06-22 06:56:30|463.68|459.68|463.76|459.76|463.77|459.77|463.68|459.68|19
1624345000000|2021-06-22 06:56:40|463.69|459.69|463.51|459.51|463.69|459.69|463.37|459.37|22
1624345010000|2021-06-22 06:56:50|463.52|459.52|463.74|459.74|463.76|459.76|463.43|459.43|24
1624345020000|2021-06-22 06:57:00|463.73|459.73|464.04|460.04|464.04|460.04|463.66|459.66|18
1624345030000|2021-06-22 06:57:10|463.99|459.99|464.03|460.03|464.04|460.04|463.99|459.99|13
1624345040000|2021-06-22 06:57:20|464.04|460.04|464.08|460.08|464.12|460.12|464|460|17
1624345050000|2021-06-22 06:57:30|464.09|460.09|464.08|460.08|464.12|460.12|464.04|460.04|19
1624345060000|2021-06-22 06:57:40|464.07|460.07|464.2|460.2|464.21|460.21|464.06|460.06|14
1624345070000|2021-06-22 06:57:50|464.19|460.19|464.22|460.22|464.23|460.23|464.16|460.16|16
1624345080000|2021-06-22 06:58:00|464.23|460.23|464.33|460.33|464.33|460.33|464.19|460.19|14
1624345090000|2021-06-22 06:58:10|464.38|460.38|464.41|460.41|464.41|460.41|464.36|460.36|18
1624345100000|2021-06-22 06:58:20|464.42|460.42|464.39|460.39|464.44|460.44|464.39|460.39|13
1624345110000|2021-06-22 06:58:30|464.4|460.4|464.38|460.38|464.45|460.45|464.38|460.38|13
1624345120000|2021-06-22 06:58:40|464.36|460.36|464.33|460.33|464.37|460.37|464.31|460.31|13
1624345130000|2021-06-22 06:58:50|464.37|460.37|464.67|460.67|464.68|460.68|464.37|460.37|20
1624345140000|2021-06-22 06:59:00|464.66|460.66|465.04|461.04|465.04|461.04|464.62|460.62|17
1624345150000|2021-06-22 06:59:10|465.01|461.01|465.38|461.38|465.45|461.45|465.01|461.01|22
1624345160000|2021-06-22 06:59:20|465.39|461.39|465.4|461.4|465.41|461.41|465.37|461.37|25
1624345170000|2021-06-22 06:59:30|465.41|461.41|466.28|462.28|466.31|462.31|465.41|461.41|32
1624345180000|2021-06-22 06:59:40|466.33|462.33|466.55|462.55|466.55|462.55|466.31|462.31|25
1624345190000|2021-06-22 06:59:50|466.54|462.54|466.94|462.94|466.97|462.97|466.54|462.54|23
1624345200000|2021-06-22 07:00:00|466.95|462.95|466.63|462.63|467.07|463.07|466.63|462.63|37
1624345210000|2021-06-22 07:00:10|466.71|462.71|466.42|462.42|466.71|462.71|466.42|462.42|19
1624345220000|2021-06-22 07:00:20|466.38|462.38|466.25|462.25|466.38|462.38|466.25|462.25|22
1624345230000|2021-06-22 07:00:30|466.26|462.26|466.25|462.25|466.26|462.26|466.16|462.16|18
1624345240000|2021-06-22 07:00:40|466.26|462.26|466.26|462.26|466.39|462.39|466.25|462.25|20
1624345250000|2021-06-22 07:00:50|466.25|462.25|466.34|462.34|466.42|462.42|466.25|462.25|23
1624345260000|2021-06-22 07:01:00|466.33|462.33|465.97|461.97|466.37|462.37|465.95|461.95|25
1624345270000|2021-06-22 07:01:10|465.91|461.91|465.88|461.88|465.98|461.98|465.7|461.7|27
1624345280000|2021-06-22 07:01:20|465.7|461.7|465.8|461.8|465.82|461.82|465.66|461.66|25
1624345290000|2021-06-22 07:01:30|465.78|461.78|465.82|461.82|465.83|461.83|465.78|461.78|20
1624345300000|2021-06-22 07:01:40|465.81|461.81|465.84|461.84|465.87|461.87|465.81|461.81|9
1624345310000|2021-06-22 07:01:50|465.83|461.83|465.77|461.77|465.86|461.86|465.77|461.77|21
1624345320000|2021-06-22 07:02:00|465.81|461.81|465.9|461.9|465.9|461.9|465.59|461.59|15
1624345330000|2021-06-22 07:02:10|465.91|461.91|465.93|461.93|466.04|462.04|465.9|461.9|17
1624345340000|2021-06-22 07:02:20|465.95|461.95|466.13|462.13|466.14|462.14|465.95|461.95|25
1624345350000|2021-06-22 07:02:30|466.14|462.14|466.51|462.51|466.53|462.53|466.04|462.04|28
1624345360000|2021-06-22 07:02:40|466.5|462.5|466.64|462.64|466.77|462.77|466.49|462.49|26
1624345370000|2021-06-22 07:02:50|466.75|462.75|466.76|462.76|466.86|462.86|466.7|462.7|23
1624345380000|2021-06-22 07:03:00|466.72|462.72|466.73|462.73|466.73|462.73|466.54|462.54|23
1624345390000|2021-06-22 07:03:10|466.75|462.75|467.02|463.02|467.02|463.02|466.75|462.75|18
1624345400000|2021-06-22 07:03:20|467.01|463.01|466.94|462.94|467.01|463.01|466.85|462.85|21
1624345410000|2021-06-22 07:03:30|466.95|462.95|467.23|463.23|467.25|463.25|466.95|462.95|23
1624345420000|2021-06-22 07:03:40|467.25|463.25|467.23|463.23|467.29|463.29|467.13|463.13|31
1624345430000|2021-06-22 07:03:50|467.24|463.24|467.19|463.19|467.24|463.24|467.15|463.15|12
1624345440000|2021-06-22 07:04:00|467.21|463.21|467.03|463.03|467.21|463.21|467.02|463.02|16
1624345450000|2021-06-22 07:04:10|467.02|463.02|467.12|463.12|467.13|463.13|467.02|463.02|16
1624345460000|2021-06-22 07:04:20|467.11|463.11|467.04|463.04|467.11|463.11|467.02|463.02|23
1624345470000|2021-06-22 07:04:30|467.03|463.03|466.99|462.99|467.05|463.05|466.95|462.95|24
1624345480000|2021-06-22 07:04:40|467.01|463.01|466.67|462.67|467.01|463.01|466.67|462.67|12
1624345490000|2021-06-22 07:04:50|466.66|462.66|466.64|462.64|466.66|462.66|466.46|462.46|24
1624345500000|2021-06-22 07:05:00|466.63|462.63|466.27|462.27|466.63|462.63|466.26|462.26|20
1624345510000|2021-06-22 07:05:10|466.26|462.26|466.13|462.13|466.26|462.26|466.13|462.13|21
1624345520000|2021-06-22 07:05:20|466.11|462.11|465.99|461.99|466.13|462.13|465.93|461.93|16
1624345530000|2021-06-22 07:05:30|465.98|461.98|465.81|461.81|465.98|461.98|465.81|461.81|17
1624345540000|2021-06-22 07:05:40|465.8|461.8|465.45|461.45|465.8|461.8|465.44|461.44|10
1624345550000|2021-06-22 07:05:50|465.43|461.43|465.17|461.17|465.43|461.43|465.02|461.02|28
1624345560000|2021-06-22 07:06:00|465.21|461.21|464.75|460.75|465.21|461.21|464.75|460.75|26
1624345570000|2021-06-22 07:06:10|464.61|460.61|464.49|460.49|464.67|460.67|464.48|460.48|19
1624345580000|2021-06-22 07:06:20|464.52|460.52|464.7|460.7|464.73|460.73|464.47|460.47|25
1624345590000|2021-06-22 07:06:30|464.69|460.69|464.37|460.37|464.7|460.7|464.37|460.37|21
1624345600000|2021-06-22 07:06:40|464.35|460.35|463.78|459.78|464.35|460.35|463.72|459.72|28
1624345610000|2021-06-22 07:06:50|463.52|459.52|462.91|458.91|463.58|459.58|462.87|458.87|31
1624345620000|2021-06-22 07:07:00|462.85|458.85|463.24|459.24|463.24|459.24|462.85|458.85|24
1624345630000|2021-06-22 07:07:10|463.28|459.28|463.53|459.53|463.63|459.63|463.26|459.26|28
1624345640000|2021-06-22 07:07:20|463.54|459.54|463.59|459.59|463.59|459.59|463.53|459.53|26
1624345650000|2021-06-22 07:07:30|463.6|459.6|463.6|459.6|463.61|459.61|463.53|459.53|28
1624345660000|2021-06-22 07:07:40|463.61|459.61|463.38|459.38|463.61|459.61|463.37|459.37|19
1624345670000|2021-06-22 07:07:50|463.39|459.39|463.39|459.39|463.44|459.44|463.33|459.33|20
1624345680000|2021-06-22 07:08:00|463.42|459.42|463.38|459.38|463.42|459.42|463.36|459.36|12
1624345690000|2021-06-22 07:08:10|463.39|459.39|463.02|459.02|463.39|459.39|463|459|14
1624345700000|2021-06-22 07:08:20|463|459|463.07|459.07|463.19|459.19|462.99|458.99|28
1624345710000|2021-06-22 07:08:30|463.05|459.05|462.79|458.79|463.08|459.08|462.77|458.77|21
1624345720000|2021-06-22 07:08:40|462.78|458.78|462.72|458.72|462.88|458.88|462.68|458.68|20
1624345730000|2021-06-22 07:08:50|462.82|458.82|463.05|459.05|463.11|459.11|462.82|458.82|25
1624345740000|2021-06-22 07:09:00|463.21|459.21|462.96|458.96|463.21|459.21|462.95|458.95|19
1624345750000|2021-06-22 07:09:10|462.93|458.93|463.27|459.27|463.3|459.3|462.93|458.93|27
1624345760000|2021-06-22 07:09:20|463.24|459.24|463|459|463.24|459.24|463|459|18
1624345770000|2021-06-22 07:09:30|462.96|458.96|462.9|458.9|462.96|458.96|462.86|458.86|12
1624345780000|2021-06-22 07:09:40|462.87|458.87|462.55|458.55|462.87|458.87|462.55|458.55|11
1624345790000|2021-06-22 07:09:50|462.56|458.56|462.48|458.48|462.56|458.56|462.32|458.32|31
1624345800000|2021-06-22 07:10:00|462.47|458.47|461.6|457.6|462.47|458.47|461.55|457.55|29
1624345810000|2021-06-22 07:10:10|461.56|457.56|461.33|457.33|461.64|457.64|461.33|457.33|24
1624345820000|2021-06-22 07:10:20|461.35|457.35|461.21|457.21|461.35|457.35|461.14|457.14|25
1624345830000|2021-06-22 07:10:30|461.15|457.15|460.61|456.61|461.29|457.29|460.61|456.61|18
1624345840000|2021-06-22 07:10:40|460.57|456.57|460.41|456.41|460.57|456.57|460.39|456.39|19
1624345850000|2021-06-22 07:10:50|460.38|456.38|460.43|456.43|460.52|456.52|460.35|456.35|19
1624345860000|2021-06-22 07:11:00|460.44|456.44|460.4|456.4|460.47|456.47|460.39|456.39|13
1624345870000|2021-06-22 07:11:10|460.42|456.42|459.99|455.99|460.42|456.42|459.99|455.99|19
1624345880000|2021-06-22 07:11:20|460|456|460|456|460.16|456.16|459.98|455.98|17
1624345890000|2021-06-22 07:11:30|459.98|455.98|459.84|455.84|460.04|456.04|459.84|455.84|17
1624345900000|2021-06-22 07:11:40|459.85|455.85|459.81|455.81|459.85|455.85|459.81|455.81|7
1624345910000|2021-06-22 07:11:50|459.92|455.92|460.04|456.04|460.15|456.15|459.92|455.92|15
1624345920000|2021-06-22 07:12:00|460.03|456.03|460.06|456.06|460.08|456.08|459.99|455.99|19
1624345930000|2021-06-22 07:12:10|459.95|455.95|460.11|456.11|460.11|456.11|459.94|455.94|12
1624345940000|2021-06-22 07:12:20|460.13|456.13|461.05|457.05|461.08|457.08|460.13|456.13|33
1624345950000|2021-06-22 07:12:30|461.07|457.07|461.17|457.17|461.22|457.22|461.07|457.07|21
1624345960000|2021-06-22 07:12:40|461.19|457.19|461.02|457.02|461.2|457.2|461.01|457.01|24
1624345970000|2021-06-22 07:12:50|461.03|457.03|461.04|457.04|461.07|457.07|460.99|456.99|17
1624345980000|2021-06-22 07:13:00|461.03|457.03|460.82|456.82|461.05|457.05|460.82|456.82|14
1624345990000|2021-06-22 07:13:10|460.83|456.83|460.66|456.66|460.85|456.85|460.66|456.66|13
1624346000000|2021-06-22 07:13:20|460.63|456.63|460.66|456.66|460.73|456.73|460.6|456.6|14
1624346010000|2021-06-22 07:13:30|460.67|456.67|460.57|456.57|460.67|456.67|460.57|456.57|8
1624346020000|2021-06-22 07:13:40|460.56|456.56|460.42|456.42|460.56|456.56|460.29|456.29|16
1624346030000|2021-06-22 07:13:50|460.46|456.46|460.76|456.76|460.76|456.76|460.42|456.42|25
1624346040000|2021-06-22 07:14:00|460.75|456.75|460.72|456.72|460.82|456.82|460.72|456.72|24
1624346050000|2021-06-22 07:14:10|460.74|456.74|460.76|456.76|460.82|456.82|460.74|456.74|11
1624346060000|2021-06-22 07:14:20|460.8|456.8|461.23|457.23|461.23|457.23|460.68|456.68|28
1624346070000|2021-06-22 07:14:30|461.24|457.24|462.22|458.22|462.24|458.24|461.23|457.23|27
1624346080000|2021-06-22 07:14:40|462.06|458.06|461.96|457.96|462.29|458.29|461.96|457.96|30
1624346090000|2021-06-22 07:14:50|461.91|457.91|461.82|457.82|461.93|457.93|461.82|457.82|21
1624346100000|2021-06-22 07:15:00|461.84|457.84|462.11|458.11|462.11|458.11|461.76|457.76|26
1624346110000|2021-06-22 07:15:10|462.14|458.14|463.02|459.02|463.02|459.02|462.14|458.14|29
1624346120000|2021-06-22 07:15:20|463.08|459.08|462.98|458.98|463.15|459.15|462.93|458.93|27
1624346130000|2021-06-22 07:15:30|463|459|463.14|459.14|463.35|459.35|463|459|26
1624346140000|2021-06-22 07:15:40|463.13|459.13|462.78|458.78|463.13|459.13|462.78|458.78|27
1624346150000|2021-06-22 07:15:50|462.79|458.79|462.84|458.84|462.89|458.89|462.79|458.79|12
1624346160000|2021-06-22 07:16:00|462.83|458.83|462.84|458.84|462.87|458.87|462.83|458.83|13
1624346170000|2021-06-22 07:16:10|462.83|458.83|462.78|458.78|462.83|458.83|462.78|458.78|6
1624346180000|2021-06-22 07:16:20|462.77|458.77|462.4|458.4|462.77|458.77|462.4|458.4|15
1624346190000|2021-06-22 07:16:30|462.38|458.38|461.89|457.89|462.38|458.38|461.87|457.87|10
1624346200000|2021-06-22 07:16:40|461.87|457.87|461.64|457.64|462.22|458.22|461.58|457.58|10
1624346210000|2021-06-22 07:16:50|461.61|457.61|461.47|457.47|461.62|457.62|461.47|457.47|7
1624346220000|2021-06-22 07:17:00|460.86|456.86|460.63|456.63|460.86|456.86|460.63|456.63|10
1624346230000|2021-06-22 07:17:10|460.62|456.62|460.27|456.27|460.62|456.62|460.23|456.23|24
1624346240000|2021-06-22 07:17:20|460.26|456.26|459.65|455.65|460.26|456.26|459.64|455.64|24
1624346250000|2021-06-22 07:17:30|459.66|455.66|459.87|455.87|459.87|455.87|459.66|455.66|18
1624346260000|2021-06-22 07:17:40|459.88|455.88|459.95|455.95|460.07|456.07|459.88|455.88|25
1624346270000|2021-06-22 07:17:50|459.94|455.94|459.97|455.97|459.97|455.97|459.84|455.84|20
1624346280000|2021-06-22 07:18:00|459.98|455.98|460.45|456.45|460.53|456.53|459.98|455.98|30
1624346290000|2021-06-22 07:18:10|460.44|456.44|460.68|456.68|460.85|456.85|460.42|456.42|27
1624346300000|2021-06-22 07:18:20|460.67|456.67|460.66|456.66|460.74|456.74|460.58|456.58|24
1624346310000|2021-06-22 07:18:30|460.67|456.67|460.53|456.53|460.72|456.72|460.5|456.5|29
1624346320000|2021-06-22 07:18:40|460.5|456.5|460.62|456.62|460.62|456.62|460.39|456.39|23
1624346330000|2021-06-22 07:18:50|460.63|456.63|460.41|456.41|460.68|456.68|460.41|456.41|20
1624346340000|2021-06-22 07:19:00|460.4|456.4|460.05|456.05|460.43|456.43|459.99|455.99|28
1624346350000|2021-06-22 07:19:10|460.08|456.08|460.25|456.25|460.25|456.25|460.04|456.04|24
1624346360000|2021-06-22 07:19:20|460.26|456.26|460.2|456.2|460.39|456.39|460.19|456.19|30
1624346370000|2021-06-22 07:19:30|460.17|456.17|460.37|456.37|460.38|456.38|460.17|456.17|22
1624346380000|2021-06-22 07:19:40|460.36|456.36|459.99|455.99|460.4|456.4|459.95|455.95|26
1624346390000|2021-06-22 07:19:50|460|456|460.26|456.26|460.35|456.35|459.93|455.93|29
1624346400000|2021-06-22 07:20:00|460.3|456.3|460.28|456.28|460.31|456.31|460.27|456.27|10
1624346410000|2021-06-22 07:20:10|460.3|456.3|460.04|456.04|460.3|456.3|460.02|456.02|20
1624346420000|2021-06-22 07:20:20|460.05|456.05|460.07|456.07|460.11|456.11|460.05|456.05|19
1624346430000|2021-06-22 07:20:30|460.06|456.06|460.02|456.02|460.1|456.1|460.02|456.02|22
1624346440000|2021-06-22 07:20:40|460.03|456.03|459.88|455.88|460.03|456.03|459.88|455.88|15
1624346450000|2021-06-22 07:20:50|459.87|455.87|459.48|455.48|459.87|455.87|459.48|455.48|11
1624346460000|2021-06-22 07:21:00|459.42|455.42|459.88|455.88|459.88|455.88|459.42|455.42|22
1624346470000|2021-06-22 07:21:10|459.87|455.87|459.81|455.81|460.08|456.08|459.81|455.81|24
1624346480000|2021-06-22 07:21:20|459.78|455.78|459.65|455.65|459.78|455.78|459.62|455.62|17
1624346490000|2021-06-22 07:21:30|459.64|455.64|459.41|455.41|459.64|455.64|459.35|455.35|18
1624346500000|2021-06-22 07:21:40|459.42|455.42|459.43|455.43|459.46|455.46|459.35|455.35|19
1624346510000|2021-06-22 07:21:50|459.4|455.4|459.4|455.4|459.4|455.4|459.28|455.28|24
1624346520000|2021-06-22 07:22:00|459.44|455.44|459.46|455.46|459.46|455.46|459.38|455.38|16
1624346530000|2021-06-22 07:22:10|459.51|455.51|459.75|455.75|459.78|455.78|459.51|455.51|22
1624346540000|2021-06-22 07:22:20|459.81|455.81|459.48|455.48|459.82|455.82|459.48|455.48|22
1624346550000|2021-06-22 07:22:30|459.47|455.47|459.5|455.5|459.5|455.5|459.45|455.45|10
1624346560000|2021-06-22 07:22:40|459.58|455.58|459.71|455.71|459.71|455.71|459.57|455.57|17
1624346570000|2021-06-22 07:22:50|459.72|455.72|459.62|455.62|459.72|455.72|459.61|455.61|13
1624346580000|2021-06-22 07:23:00|459.61|455.61|459.59|455.59|459.63|455.63|459.56|455.56|9
1624346590000|2021-06-22 07:23:10|459.58|455.58|459.69|455.69|459.71|455.71|459.55|455.55|16
1624346600000|2021-06-22 07:23:20|459.71|455.71|459.38|455.38|459.71|455.71|459.38|455.38|25
1624346610000|2021-06-22 07:23:30|459.37|455.37|459.49|455.49|459.49|455.49|459.33|455.33|16
1624346620000|2021-06-22 07:23:40|459.46|455.46|459.54|455.54|459.54|455.54|459.45|455.45|16
1624346630000|2021-06-22 07:23:50|459.53|455.53|459.57|455.57|459.57|455.57|459.52|455.52|17
1624346640000|2021-06-22 07:24:00|459.58|455.58|459.51|455.51|459.59|455.59|459.5|455.5|19
1624346650000|2021-06-22 07:24:10|459.47|455.47|459.5|455.5|459.52|455.52|459.47|455.47|10
1624346660000|2021-06-22 07:24:20|459.49|455.49|459.51|455.51|459.52|455.52|459.48|455.48|7
1624346670000|2021-06-22 07:24:30|459.5|455.5|459.55|455.55|459.56|455.56|459.5|455.5|11
1624346680000|2021-06-22 07:24:40|459.56|455.56|460.28|456.28|460.28|456.28|459.48|455.48|29
1624346690000|2021-06-22 07:24:50|460.35|456.35|460.56|456.56|460.59|456.59|460.35|456.35|19
1624346700000|2021-06-22 07:25:00|460.6|456.6|461.09|457.09|461.09|457.09|460.6|456.6|25
1624346710000|2021-06-22 07:25:10|461.12|457.12|461.53|457.53|461.61|457.61|461.12|457.12|20
1624346720000|2021-06-22 07:25:20|461.54|457.54|461.96|457.96|461.96|457.96|461.54|457.54|20
1624346730000|2021-06-22 07:25:30|461.94|457.94|462.18|458.18|462.19|458.19|461.79|457.79|26
1624346740000|2021-06-22 07:25:40|462.16|458.16|462.31|458.31|462.31|458.31|462.13|458.13|29
1624346750000|2021-06-22 07:25:50|462.3|458.3|462.23|458.23|462.3|458.3|462.13|458.13|25
1624346760000|2021-06-22 07:26:00|462.25|458.25|462.74|458.74|462.76|458.76|462.23|458.23|27
1624346770000|2021-06-22 07:26:10|462.82|458.82|462.92|458.92|462.92|458.92|462.66|458.66|26
1624346780000|2021-06-22 07:26:20|462.83|458.83|463.17|459.17|463.17|459.17|462.77|458.77|30
1624346790000|2021-06-22 07:26:30|462.94|458.94|463.19|459.19|463.29|459.29|462.92|458.92|27
1624346800000|2021-06-22 07:26:40|463.05|459.05|463.26|459.26|463.29|459.29|462.92|458.92|30
1624346810000|2021-06-22 07:26:50|463.23|459.23|463.61|459.61|463.61|459.61|463.21|459.21|29
1624346820000|2021-06-22 07:27:00|463.67|459.67|463.81|459.81|463.84|459.84|463.56|459.56|20
1624346830000|2021-06-22 07:27:10|463.87|459.87|464.21|460.21|464.23|460.23|463.87|459.87|21
1624346840000|2021-06-22 07:27:20|464.2|460.2|464.09|460.09|464.25|460.25|464.09|460.09|24
1624346850000|2021-06-22 07:27:30|464.12|460.12|463.93|459.93|464.12|460.12|463.74|459.74|27
1624346860000|2021-06-22 07:27:40|463.92|459.92|464.08|460.08|464.09|460.09|463.88|459.88|30
1624346870000|2021-06-22 07:27:50|464.09|460.09|464.08|460.08|464.09|460.09|464.07|460.07|12
1624346880000|2021-06-22 07:28:00|464.09|460.09|464.5|460.5|464.66|460.66|464.09|460.09|28
1624346890000|2021-06-22 07:28:10|464.66|460.66|464.5|460.5|464.66|460.66|464.27|460.27|26
1624346900000|2021-06-22 07:28:20|464.48|460.48|464.45|460.45|464.48|460.48|464.3|460.3|22
1624346910000|2021-06-22 07:28:30|464.48|460.48|464.68|460.68|464.72|460.72|464.47|460.47|23
1624346920000|2021-06-22 07:28:40|464.69|460.69|464.7|460.7|464.72|460.72|464.66|460.66|24
1624346930000|2021-06-22 07:28:50|464.69|460.69|464.64|460.64|464.73|460.73|464.63|460.63|13
1624346940000|2021-06-22 07:29:00|464.66|460.66|465.05|461.05|465.1|461.1|464.66|460.66|23
1624346950000|2021-06-22 07:29:10|465.04|461.04|464.85|460.85|465.08|461.08|464.85|460.85|17
1624346960000|2021-06-22 07:29:20|464.8|460.8|464.93|460.93|465.04|461.04|464.8|460.8|26
1624346970000|2021-06-22 07:29:30|464.95|460.95|465.02|461.02|465.07|461.07|464.95|460.95|22
1624346980000|2021-06-22 07:29:40|465.03|461.03|465.41|461.41|465.42|461.42|465.03|461.03|27
1624346990000|2021-06-22 07:29:50|465.44|461.44|465.72|461.72|465.8|461.8|465.44|461.44|28
1624347000000|2021-06-22 07:30:00|465.79|461.79|465.39|461.39|465.79|461.79|465.34|461.34|28
1624347010000|2021-06-22 07:30:10|465.4|461.4|465.79|461.79|465.84|461.84|465.4|461.4|19
1624347020000|2021-06-22 07:30:20|465.85|461.85|465.87|461.87|465.91|461.91|465.82|461.82|18
1624347030000|2021-06-22 07:30:30|465.88|461.88|465.95|461.95|465.97|461.97|465.88|461.88|9
1624347040000|2021-06-22 07:30:40|465.94|461.94|465.82|461.82|466.13|462.13|465.82|461.82|11
1624347050000|2021-06-22 07:30:50|465.81|461.81|465.72|461.72|465.81|461.81|465.57|461.57|22
1624347060000|2021-06-22 07:31:00|465.7|461.7|465.34|461.34|465.76|461.76|465.25|461.25|19
1624347070000|2021-06-22 07:31:10|465.31|461.31|465|461|465.34|461.34|464.96|460.96|16
1624347080000|2021-06-22 07:31:20|464.94|460.94|464.6|460.6|464.94|460.94|464.6|460.6|15
1624347090000|2021-06-22 07:31:30|464.59|460.59|464.27|460.27|464.59|460.59|464.23|460.23|16
1624347100000|2021-06-22 07:31:40|464.28|460.28|464.65|460.65|464.65|460.65|464.28|460.28|27
1624347110000|2021-06-22 07:31:50|464.79|460.79|464.55|460.55|464.99|460.99|464.47|460.47|33
1624347120000|2021-06-22 07:32:00|464.54|460.54|463.84|459.84|464.54|460.54|463.84|459.84|25
1624347130000|2021-06-22 07:32:10|463.82|459.82|463.88|459.88|463.96|459.96|463.8|459.8|23
1624347140000|2021-06-22 07:32:20|463.87|459.87|463.82|459.82|463.87|459.87|463.82|459.82|10
1624347150000|2021-06-22 07:32:30|463.83|459.83|464.06|460.06|464.08|460.08|463.74|459.74|16
1624347160000|2021-06-22 07:32:40|464.05|460.05|464.65|460.65|464.65|460.65|464|460|26
1624347170000|2021-06-22 07:32:50|464.64|460.64|464.15|460.15|464.64|460.64|464.05|460.05|25
1624347180000|2021-06-22 07:33:00|464.08|460.08|463.88|459.88|464.09|460.09|463.88|459.88|18
1624347190000|2021-06-22 07:33:10|463.87|459.87|463.83|459.83|463.9|459.9|463.81|459.81|21
1624347200000|2021-06-22 07:33:20|463.88|459.88|464.59|460.59|464.59|460.59|463.87|459.87|29
1624347210000|2021-06-22 07:33:30|464.58|460.58|464.83|460.83|464.83|460.83|464.51|460.51|18
1624347220000|2021-06-22 07:33:40|464.82|460.82|464.85|460.85|465.02|461.02|464.8|460.8|21
1624347230000|2021-06-22 07:33:50|464.88|460.88|464.83|460.83|464.95|460.95|464.83|460.83|16
1624347240000|2021-06-22 07:34:00|464.93|460.93|464.91|460.91|464.95|460.95|464.86|460.86|17
1624347250000|2021-06-22 07:34:10|464.92|460.92|465.22|461.22|465.23|461.23|464.92|460.92|18
1624347260000|2021-06-22 07:34:20|465.28|461.28|465.32|461.32|465.52|461.52|465.25|461.25|23
1624347270000|2021-06-22 07:34:30|465.33|461.33|465.18|461.18|465.36|461.36|465.12|461.12|15
1624347280000|2021-06-22 07:34:40|465.2|461.2|465.18|461.18|465.24|461.24|465.17|461.17|16
1624347290000|2021-06-22 07:34:50|465.2|461.2|465.16|461.16|465.26|461.26|465.11|461.11|16
1624347300000|2021-06-22 07:35:00|465.18|461.18|465.17|461.17|465.2|461.2|465.13|461.13|17
1624347310000|2021-06-22 07:35:10|465.19|461.19|465.33|461.33|465.37|461.37|465.18|461.18|18
1624347320000|2021-06-22 07:35:20|465.32|461.32|465.65|461.65|465.65|461.65|465.29|461.29|25
1624347330000|2021-06-22 07:35:30|465.68|461.68|465.74|461.74|465.84|461.84|465.65|461.65|26
1624347340000|2021-06-22 07:35:40|465.75|461.75|465.78|461.78|465.78|461.78|465.55|461.55|23
1624347350000|2021-06-22 07:35:50|465.79|461.79|465.89|461.89|466.03|462.03|465.78|461.78|25
1624347360000|2021-06-22 07:36:00|465.79|461.79|466|462|466.05|462.05|465.77|461.77|22
1624347370000|2021-06-22 07:36:10|465.99|461.99|465.94|461.94|466.07|462.07|465.94|461.94|16
1624347380000|2021-06-22 07:36:20|465.89|461.89|465.82|461.82|465.95|461.95|465.76|461.76|24
1624347390000|2021-06-22 07:36:30|465.8|461.8|465.78|461.78|465.94|461.94|465.78|461.78|21
1624347400000|2021-06-22 07:36:40|465.79|461.79|465.87|461.87|465.93|461.93|465.77|461.77|18
1624347410000|2021-06-22 07:36:50|465.84|461.84|465.73|461.73|465.86|461.86|465.68|461.68|18
1624347420000|2021-06-22 07:37:00|465.71|461.71|465.86|461.86|465.9|461.9|465.71|461.71|23
1624347430000|2021-06-22 07:37:10|465.85|461.85|465.8|461.8|465.89|461.89|465.8|461.8|12
1624347440000|2021-06-22 07:37:20|465.79|461.79|465.82|461.82|465.82|461.82|465.77|461.77|8
1624347450000|2021-06-22 07:37:30|465.72|461.72|465.95|461.95|465.98|461.98|465.72|461.72|10
1624347460000|2021-06-22 07:37:40|465.97|461.97|465.97|461.97|465.98|461.98|465.91|461.91|14
1624347470000|2021-06-22 07:37:50|465.98|461.98|466.01|462.01|466.01|462.01|465.97|461.97|12
1624347480000|2021-06-22 07:38:00|466|462|465.95|461.95|466|462|465.95|461.95|8
1624347490000|2021-06-22 07:38:10|465.99|461.99|465.64|461.64|465.99|461.99|465.51|461.51|26
1624347500000|2021-06-22 07:38:20|465.62|461.62|465.6|461.6|465.63|461.63|465.53|461.53|27
1624347510000|2021-06-22 07:38:30|465.61|461.61|465.57|461.57|465.65|461.65|465.56|461.56|11
1624347520000|2021-06-22 07:38:40|465.6|461.6|465.56|461.56|465.62|461.62|465.55|461.55|11
1624347530000|2021-06-22 07:38:50|465.54|461.54|465.47|461.47|465.55|461.55|465.47|461.47|9
1624347540000|2021-06-22 07:39:00|465.52|461.52|465.68|461.68|465.84|461.84|465.5|461.5|22
1624347550000|2021-06-22 07:39:10|465.64|461.64|465.26|461.26|465.64|461.64|465.25|461.25|22
1624347560000|2021-06-22 07:39:20|465.25|461.25|465.02|461.02|465.27|461.27|464.93|460.93|22
1624347570000|2021-06-22 07:39:30|465.03|461.03|464.9|460.9|465.08|461.08|464.87|460.87|17
1624347580000|2021-06-22 07:39:40|464.89|460.89|465.13|461.13|465.18|461.18|464.83|460.83|27
1624347590000|2021-06-22 07:39:50|465.14|461.14|465.31|461.31|465.31|461.31|465.1|461.1|27
1624347600000|2021-06-22 07:40:00|465.3|461.3|464.95|460.95|465.34|461.34|464.94|460.94|24
1624347610000|2021-06-22 07:40:10|464.93|460.93|464.7|460.7|464.94|460.94|464.51|460.51|23
1624347620000|2021-06-22 07:40:20|464.68|460.68|463.82|459.82|464.94|460.94|463.8|459.8|22
1624347630000|2021-06-22 07:40:30|463.81|459.81|463.97|459.97|463.97|459.97|463.75|459.75|22
1624347640000|2021-06-22 07:40:40|463.96|459.96|463.8|459.8|463.96|459.96|463.8|459.8|24
1624347650000|2021-06-22 07:40:50|463.81|459.81|463.74|459.74|463.86|459.86|463.71|459.71|13
1624347660000|2021-06-22 07:41:00|463.73|459.73|464.32|460.32|464.34|460.34|463.72|459.72|32
1624347670000|2021-06-22 07:41:10|464.33|460.33|464.56|460.56|464.62|460.62|464.31|460.31|18
1624347680000|2021-06-22 07:41:20|464.53|460.53|464.61|460.61|464.62|460.62|464.48|460.48|18
1624347690000|2021-06-22 07:41:30|464.63|460.63|464.29|460.29|464.69|460.69|464.29|460.29|20
1624347700000|2021-06-22 07:41:40|464.33|460.33|464.53|460.53|464.65|460.65|464.16|460.16|27
1624347710000|2021-06-22 07:41:50|464.55|460.55|464.82|460.82|464.85|460.85|464.53|460.53|17
1624347720000|2021-06-22 07:42:00|464.8|460.8|464.74|460.74|464.89|460.89|464.74|460.74|19
1624347730000|2021-06-22 07:42:10|464.73|460.73|464.91|460.91|464.92|460.92|464.69|460.69|24
1624347740000|2021-06-22 07:42:20|464.93|460.93|465.08|461.08|465.2|461.2|464.93|460.93|30
1624347750000|2021-06-22 07:42:30|465.09|461.09|465.05|461.05|465.11|461.11|464.93|460.93|27
1624347760000|2021-06-22 07:42:40|465.08|461.08|465.08|461.08|465.18|461.18|465.07|461.07|24
1624347770000|2021-06-22 07:42:50|465|461|464.89|460.89|465.03|461.03|464.85|460.85|28
1624347780000|2021-06-22 07:43:00|464.91|460.91|464.69|460.69|464.96|460.96|464.69|460.69|20
1624347790000|2021-06-22 07:43:10|464.7|460.7|464.78|460.78|464.78|460.78|464.69|460.69|14
1624347800000|2021-06-22 07:43:20|464.79|460.79|464.88|460.88|464.88|460.88|464.79|460.79|21
1624347810000|2021-06-22 07:43:30|464.87|460.87|464.79|460.79|464.89|460.89|464.77|460.77|18
1624347820000|2021-06-22 07:43:40|464.81|460.81|464.63|460.63|464.85|460.85|464.61|460.61|25
1624347830000|2021-06-22 07:43:50|464.62|460.62|464.6|460.6|464.76|460.76|464.59|460.59|25
1624347840000|2021-06-22 07:44:00|464.57|460.57|464.84|460.84|464.85|460.85|464.57|460.57|14
1624347850000|2021-06-22 07:44:10|464.85|460.85|464.88|460.88|464.88|460.88|464.81|460.81|16
1624347860000|2021-06-22 07:44:20|464.86|460.86|464.89|460.89|464.89|460.89|464.81|460.81|17
1624347870000|2021-06-22 07:44:30|464.85|460.85|464.87|460.87|464.98|460.98|464.84|460.84|27
1624347880000|2021-06-22 07:44:40|464.85|460.85|464.89|460.89|464.92|460.92|464.85|460.85|16
1624347890000|2021-06-22 07:44:50|464.91|460.91|465.12|461.12|465.12|461.12|464.89|460.89|23
1624347900000|2021-06-22 07:45:00|464.98|460.98|465.1|461.1|465.15|461.15|464.98|460.98|24
1624347910000|2021-06-22 07:45:10|465.09|461.09|464.8|460.8|465.13|461.13|464.74|460.74|18
1624347920000|2021-06-22 07:45:20|464.79|460.79|464.58|460.58|464.8|460.8|464.54|460.54|17
1624347930000|2021-06-22 07:45:30|464.53|460.53|464.48|460.48|464.58|460.58|464.45|460.45|20
1624347940000|2021-06-22 07:45:40|464.5|460.5|464.27|460.27|464.58|460.58|464.26|460.26|33
1624347950000|2021-06-22 07:45:50|464.28|460.28|464.38|460.38|464.38|460.38|464.23|460.23|23
1624347960000|2021-06-22 07:46:00|464.4|460.4|464.38|460.38|464.43|460.43|464.36|460.36|23
1624347970000|2021-06-22 07:46:10|464.39|460.39|464.8|460.8|464.82|460.82|464.38|460.38|25
1624347980000|2021-06-22 07:46:20|464.79|460.79|464.73|460.73|464.79|460.79|464.67|460.67|13
1624347990000|2021-06-22 07:46:30|464.74|460.74|464.59|460.59|464.78|460.78|464.59|460.59|21
1624348000000|2021-06-22 07:46:40|464.6|460.6|464.7|460.7|464.72|460.72|464.58|460.58|17
1624348010000|2021-06-22 07:46:50|464.71|460.71|464.73|460.73|464.77|460.77|464.69|460.69|15
1624348020000|2021-06-22 07:47:00|464.75|460.75|464.83|460.83|464.86|460.86|464.73|460.73|21
1624348030000|2021-06-22 07:47:10|464.84|460.84|464.94|460.94|464.96|460.96|464.84|460.84|15
1624348040000|2021-06-22 07:47:20|464.98|460.98|464.77|460.77|464.98|460.98|464.76|460.76|17
1624348050000|2021-06-22 07:47:30|464.76|460.76|464.77|460.77|464.78|460.78|464.76|460.76|6
1624348060000|2021-06-22 07:47:40|464.76|460.76|464.59|460.59|464.77|460.77|464.59|460.59|10
1624348070000|2021-06-22 07:47:50|464.57|460.57|464.53|460.53|464.64|460.64|464.47|460.47|19
1624348080000|2021-06-22 07:48:00|464.55|460.55|464.48|460.48|464.59|460.59|464.43|460.43|14
1624348090000|2021-06-22 07:48:10|464.47|460.47|464.17|460.17|464.47|460.47|464.14|460.14|17
1624348100000|2021-06-22 07:48:20|464.14|460.14|464.1|460.1|464.14|460.14|464.06|460.06|23
1624348110000|2021-06-22 07:48:30|464.05|460.05|463.84|459.84|464.05|460.05|463.84|459.84|16
1624348120000|2021-06-22 07:48:40|463.83|459.83|463.98|459.98|464.03|460.03|463.82|459.82|24
1624348130000|2021-06-22 07:48:50|464.02|460.02|463.88|459.88|464.07|460.07|463.88|459.88|17
1624348140000|2021-06-22 07:49:00|463.87|459.87|463.41|459.41|463.89|459.89|463.41|459.41|16
1624348150000|2021-06-22 07:49:10|463.49|459.49|463.59|459.59|463.59|459.59|463.41|459.41|22
1624348160000|2021-06-22 07:49:20|463.58|459.58|463.28|459.28|463.58|459.58|463.28|459.28|19
1624348170000|2021-06-22 07:49:30|463.25|459.25|463.1|459.1|463.25|459.25|463.09|459.09|14
1624348180000|2021-06-22 07:49:40|463.12|459.12|463.1|459.1|463.21|459.21|463.08|459.08|24
1624348190000|2021-06-22 07:49:50|463.11|459.11|463.05|459.05|463.2|459.2|463.04|459.04|24
1624348200000|2021-06-22 07:50:00|463.08|459.08|463.06|459.06|463.08|459.08|463.06|459.06|2
1624348210000|2021-06-22 07:50:10|463.08|459.08|463.16|459.16|463.28|459.28|463.08|459.08|24
1624348220000|2021-06-22 07:50:20|463.17|459.17|463.08|459.08|463.32|459.32|463.07|459.07|27
1624348230000|2021-06-22 07:50:30|463.07|459.07|463.01|459.01|463.08|459.08|462.98|458.98|14
1624348240000|2021-06-22 07:50:40|463|459|462.74|458.74|463|459|462.7|458.7|18
1624348250000|2021-06-22 07:50:50|462.76|458.76|462.5|458.5|462.79|458.79|462.5|458.5|24
1624348260000|2021-06-22 07:51:00|462.44|458.44|462.05|458.05|462.49|458.49|462|458|20
1624348270000|2021-06-22 07:51:10|462.06|458.06|462.56|458.56|462.6|458.6|462.06|458.06|30
1624348280000|2021-06-22 07:51:20|462.55|458.55|462.48|458.48|462.57|458.57|462.43|458.43|25
1624348290000|2021-06-22 07:51:30|462.46|458.46|462.18|458.18|462.47|458.47|462.16|458.16|24
1624348300000|2021-06-22 07:51:40|462.15|458.15|461.74|457.74|462.17|458.17|461.74|457.74|16
1624348310000|2021-06-22 07:51:50|461.75|457.75|461.86|457.86|461.91|457.91|461.74|457.74|27
1624348320000|2021-06-22 07:52:00|461.89|457.89|462.46|458.46|462.6|458.6|461.89|457.89|34
1624348330000|2021-06-22 07:52:10|462.44|458.44|462.12|458.12|462.48|458.48|462.04|458.04|26
1624348340000|2021-06-22 07:52:20|462.11|458.11|461.89|457.89|462.12|458.12|461.88|457.88|22
1624348350000|2021-06-22 07:52:30|461.9|457.9|461.86|457.86|461.97|457.97|461.82|457.82|18
1624348360000|2021-06-22 07:52:40|461.84|457.84|461.9|457.9|461.95|457.95|461.84|457.84|17
1624348370000|2021-06-22 07:52:50|461.88|457.88|461.83|457.83|461.91|457.91|461.83|457.83|14
1624348380000|2021-06-22 07:53:00|461.82|457.82|462.05|458.05|462.11|458.11|461.77|457.77|19
1624348390000|2021-06-22 07:53:10|462|458|461.86|457.86|462.03|458.03|461.79|457.79|25
1624348400000|2021-06-22 07:53:20|461.87|457.87|461.8|457.8|461.91|457.91|461.79|457.79|19
1624348410000|2021-06-22 07:53:30|461.79|457.79|461.72|457.72|461.8|457.8|461.72|457.72|8
1624348420000|2021-06-22 07:53:40|461.71|457.71|461.67|457.67|461.71|457.71|461.67|457.67|8
1624348430000|2021-06-22 07:53:50|461.68|457.68|461.46|457.46|461.72|457.72|461.35|457.35|22
1624348440000|2021-06-22 07:54:00|461.35|457.35|461.3|457.3|461.47|457.47|461.29|457.29|14
1624348450000|2021-06-22 07:54:10|461.31|457.31|461.45|457.45|461.5|457.5|461.31|457.31|24
1624348460000|2021-06-22 07:54:20|461.15|457.15|460.9|456.9|461.15|457.15|460.79|456.79|25
1624348470000|2021-06-22 07:54:30|460.91|456.91|460.77|456.77|460.92|456.92|460.67|456.67|20
1624348480000|2021-06-22 07:54:40|460.75|456.75|460.41|456.41|460.76|456.76|460.41|456.41|20
1624348490000|2021-06-22 07:54:50|460.37|456.37|460.58|456.58|460.62|456.62|460.36|456.36|24
1624348500000|2021-06-22 07:55:00|460.57|456.57|460.57|456.57|460.58|456.58|460.56|456.56|5
1624348510000|2021-06-22 07:55:10|460.56|456.56|460.62|456.62|460.72|456.72|460.55|456.55|21
1624348520000|2021-06-22 07:55:20|460.64|456.64|460.31|456.31|460.68|456.68|460.31|456.31|21
1624348530000|2021-06-22 07:55:30|460.24|456.24|460.26|456.26|460.26|456.26|460.2|456.2|14
1624348540000|2021-06-22 07:55:40|460.24|456.24|460.34|456.34|460.39|456.39|460.24|456.24|18
1624348550000|2021-06-22 07:55:50|460.33|456.33|460.12|456.12|460.34|456.34|460.12|456.12|11
1624348560000|2021-06-22 07:56:00|460.11|456.11|460.42|456.42|460.53|456.53|460.04|456.04|31
1624348570000|2021-06-22 07:56:10|460.43|456.43|460.19|456.19|460.43|456.43|460.12|456.12|26
1624348580000|2021-06-22 07:56:20|460.2|456.2|460.33|456.33|460.34|456.34|460.16|456.16|21
1624348590000|2021-06-22 07:56:30|460.34|456.34|460.32|456.32|460.39|456.39|460.25|456.25|27
1624348600000|2021-06-22 07:56:40|460.28|456.28|460.27|456.27|460.31|456.31|460.25|456.25|11
1624348610000|2021-06-22 07:56:50|460.26|456.26|460.26|456.26|460.26|456.26|460.26|456.26|1
1624348620000|2021-06-22 07:57:00|460.29|456.29|460.71|456.71|460.71|456.71|460.29|456.29|24
1624348630000|2021-06-22 07:57:10|460.7|456.7|460.38|456.38|460.71|456.71|460.35|456.35|21
1624348640000|2021-06-22 07:57:20|460.37|456.37|460.16|456.16|460.38|456.38|460.14|456.14|26
1624348650000|2021-06-22 07:57:30|460.21|456.21|460.24|456.24|460.28|456.28|460.15|456.15|21
1624348660000|2021-06-22 07:57:40|460.23|456.23|460.11|456.11|460.24|456.24|460.11|456.11|13
1624348670000|2021-06-22 07:57:50|460.1|456.1|460.11|456.11|460.12|456.12|460.07|456.07|9
1624348680000|2021-06-22 07:58:00|460.12|456.12|460.04|456.04|460.12|456.12|460.02|456.02|20
1624348690000|2021-06-22 07:58:10|460.03|456.03|459.99|455.99|460.05|456.05|459.99|455.99|18
1624348700000|2021-06-22 07:58:20|459.98|455.98|459.98|455.98|459.99|455.99|459.98|455.98|3
1624348710000|2021-06-22 07:58:30|459.88|455.88|459.89|455.89|459.89|455.89|459.84|455.84|6
1624348720000|2021-06-22 07:58:40|459.88|455.88|459.88|455.88|459.89|455.89|459.83|455.83|13
1624348730000|2021-06-22 07:58:50|459.89|455.89|459.89|455.89|459.92|455.92|459.89|455.89|14
1624348740000|2021-06-22 07:59:00|459.9|455.9|459.85|455.85|459.9|455.9|459.84|455.84|11
1624348750000|2021-06-22 07:59:10|459.75|455.75|459.78|455.78|459.79|455.79|459.73|455.73|14
1624348760000|2021-06-22 07:59:20|459.71|455.71|459.66|455.66|459.71|455.71|459.65|455.65|8
1624348770000|2021-06-22 07:59:30|459.65|455.65|460.39|456.39|460.39|456.39|459.59|455.59|24
1624348780000|2021-06-22 07:59:40|460.38|456.38|460.59|456.59|460.6|456.6|460.38|456.38|18
1624348790000|2021-06-22 07:59:50|460.69|456.69|461.22|457.22|461.22|457.22|460.69|456.69|33
1624348800000|2021-06-22 08:00:00|461.21|457.21|461.49|457.49|461.49|457.49|461.16|457.16|23
1624348810000|2021-06-22 08:00:10|461.5|457.5|461.17|457.17|461.56|457.56|461.14|457.14|22
1624348820000|2021-06-22 08:00:20|461.14|457.14|461.15|457.15|461.17|457.17|461.14|457.14|10
1624348840000|2021-06-22 08:00:40|461.13|457.13|460.96|456.96|461.13|457.13|460.95|456.95|14
1624348850000|2021-06-22 08:00:50|460.92|456.92|461.33|457.33|461.33|457.33|460.9|456.9|24
1624348860000|2021-06-22 08:01:00|461.32|457.32|461.62|457.62|461.62|457.62|461.3|457.3|27
1624348870000|2021-06-22 08:01:10|461.72|457.72|461.54|457.54|461.95|457.95|461.39|457.39|26
1624348880000|2021-06-22 08:01:20|461.62|457.62|461.05|457.05|461.62|457.62|461.05|457.05|27
1624348890000|2021-06-22 08:01:30|461.14|457.14|460.73|456.73|461.2|457.2|460.71|456.71|28
1624348900000|2021-06-22 08:01:40|460.72|456.72|460.6|456.6|460.88|456.88|460.6|456.6|21
1624348910000|2021-06-22 08:01:50|460.57|456.57|459.88|455.88|460.57|456.57|459.61|455.61|21
1624348920000|2021-06-22 08:02:00|459.85|455.85|458.56|454.56|459.89|455.89|458.56|454.56|34
1624348930000|2021-06-22 08:02:10|458.75|454.75|457.99|453.99|459.39|455.39|457.99|453.99|34
1624348940000|2021-06-22 08:02:20|458.14|454.14|457.25|453.25|458.14|454.14|456.99|452.99|34
1624348950000|2021-06-22 08:02:30|457.19|453.19|457.5|453.5|457.54|453.54|457.16|453.16|33
1624348960000|2021-06-22 08:02:40|457.54|453.54|457.52|453.52|457.99|453.99|457.5|453.5|34
1624348970000|2021-06-22 08:02:50|457.53|453.53|457.23|453.23|457.54|453.54|457.19|453.19|27
1624348980000|2021-06-22 08:03:00|457.22|453.22|457.32|453.32|457.73|453.73|457.21|453.21|33
1624348990000|2021-06-22 08:03:10|457.25|453.25|457.41|453.41|457.51|453.51|457.2|453.2|32
1624349000000|2021-06-22 08:03:20|457.4|453.4|457.49|453.49|457.52|453.52|457.33|453.33|28
1624349010000|2021-06-22 08:03:30|457.5|453.5|457.65|453.65|457.65|453.65|457.21|453.21|33
1624349020000|2021-06-22 08:03:40|457.64|453.64|457.5|453.5|457.69|453.69|457.5|453.5|34
1624349030000|2021-06-22 08:03:50|457.49|453.49|457.33|453.33|457.75|453.75|457.17|453.17|35
1624349040000|2021-06-22 08:04:00|457.32|453.32|457.15|453.15|457.47|453.47|457.15|453.15|26
1624349050000|2021-06-22 08:04:10|457.16|453.16|456.89|452.89|457.16|453.16|456.84|452.84|19
1624349060000|2021-06-22 08:04:20|456.86|452.86|456|452|456.9|452.9|456|452|20
1624349070000|2021-06-22 08:04:30|456.09|452.09|456.01|452.01|456.09|452.09|455.92|451.92|23
1624349080000|2021-06-22 08:04:40|456.02|452.02|455.96|451.96|456.03|452.03|455.86|451.86|26
1624349090000|2021-06-22 08:04:50|455.93|451.93|455.91|451.91|456.36|452.36|455.91|451.91|30
1624349100000|2021-06-22 08:05:00|455.9|451.9|456.05|452.05|456.17|452.17|455.9|451.9|31
1624349110000|2021-06-22 08:05:10|456.03|452.03|455.69|451.69|456.09|452.09|455.68|451.68|21
1624349120000|2021-06-22 08:05:20|455.68|451.68|455.03|451.03|455.68|451.68|454.98|450.98|30
1624349130000|2021-06-22 08:05:30|454.99|450.99|454.49|450.49|455.1|451.1|454.49|450.49|26
1624349140000|2021-06-22 08:05:40|454.48|450.48|453.84|449.84|454.49|450.49|453.84|449.84|26
1624349150000|2021-06-22 08:05:50|453.81|449.81|453.6|449.6|453.82|449.82|453.58|449.58|27
1624349160000|2021-06-22 08:06:00|453.61|449.61|454.5|450.5|454.54|450.54|453.61|449.61|31
1624349170000|2021-06-22 08:06:10|454.53|450.53|454.51|450.51|454.62|450.62|454.48|450.48|20
1624349180000|2021-06-22 08:06:20|454.5|450.5|454.07|450.07|454.52|450.52|453.54|449.54|24
1624349190000|2021-06-22 08:06:30|453.52|449.52|452.95|448.95|453.52|449.52|452.68|448.68|17
1624349200000|2021-06-22 08:06:40|453.07|449.07|453.4|449.4|453.77|449.77|453.07|449.07|25
1624349210000|2021-06-22 08:06:50|453.38|449.38|453.41|449.41|453.6|449.6|453.36|449.36|26
1624349220000|2021-06-22 08:07:00|453.4|449.4|452.49|448.49|453.41|449.41|452.48|448.48|32
1624349230000|2021-06-22 08:07:10|452.5|448.5|452.83|448.83|453.18|449.18|452.5|448.5|34
1624349240000|2021-06-22 08:07:20|452.8|448.8|452.79|448.79|452.85|448.85|452.57|448.57|32
1624349250000|2021-06-22 08:07:30|452.84|448.84|452.45|448.45|452.84|448.84|452.42|448.42|31
1624349260000|2021-06-22 08:07:40|452.44|448.44|452.73|448.73|452.73|448.73|452.43|448.43|25
1624349270000|2021-06-22 08:07:50|452.87|448.87|453.23|449.23|453.25|449.25|452.82|448.82|34
1624349280000|2021-06-22 08:08:00|453.22|449.22|452.85|448.85|453.25|449.25|452.82|448.82|27
1624349290000|2021-06-22 08:08:10|452.86|448.86|452.53|448.53|452.86|448.86|452.53|448.53|32
1624349300000|2021-06-22 08:08:20|452.54|448.54|452.16|448.16|452.56|448.56|452.07|448.07|25
1624349310000|2021-06-22 08:08:30|452.17|448.17|452.08|448.08|452.45|448.45|452.08|448.08|29
1624349320000|2021-06-22 08:08:40|452.07|448.07|452.33|448.33|452.38|448.38|451.9|447.9|32
1624349330000|2021-06-22 08:08:50|452.42|448.42|452.16|448.16|452.42|448.42|452.15|448.15|30
1624349340000|2021-06-22 08:09:00|452.11|448.11|452.71|448.71|452.72|448.72|452.07|448.07|31
1624349350000|2021-06-22 08:09:10|452.73|448.73|452.48|448.48|452.79|448.79|452.33|448.33|31
1624349360000|2021-06-22 08:09:20|452.47|448.47|452.79|448.79|452.79|448.79|452.47|448.47|28
1624349370000|2021-06-22 08:09:30|452.76|448.76|452.67|448.67|452.99|448.99|452.67|448.67|33
1624349380000|2021-06-22 08:09:40|452.66|448.66|452.11|448.11|452.66|448.66|452.11|448.11|35
1624349390000|2021-06-22 08:09:50|452.15|448.15|452.08|448.08|452.16|448.16|451.88|447.88|26
1624349400000|2021-06-22 08:10:00|452.06|448.06|452.25|448.25|452.35|448.35|451.94|447.94|31
1624349410000|2021-06-22 08:10:10|452.27|448.27|452.66|448.66|452.73|448.73|452.18|448.18|35
1624349420000|2021-06-22 08:10:20|452.64|448.64|452.34|448.34|452.64|448.64|452.34|448.34|30
1624349430000|2021-06-22 08:10:30|452.49|448.49|452.9|448.9|453.01|449.01|452.47|448.47|36
1624349440000|2021-06-22 08:10:40|453.08|449.08|453.56|449.56|453.74|449.74|453.06|449.06|33
1624349450000|2021-06-22 08:10:50|453.55|449.55|453.13|449.13|453.56|449.56|453.13|449.13|29
1624349460000|2021-06-22 08:11:00|453.15|449.15|453.36|449.36|453.36|449.36|453.08|449.08|30
1624349470000|2021-06-22 08:11:10|453.37|449.37|453.55|449.55|453.56|449.56|453.37|449.37|35
1624349480000|2021-06-22 08:11:20|453.56|449.56|453.44|449.44|453.62|449.62|453.43|449.43|27
1624349490000|2021-06-22 08:11:30|453.43|449.43|453.68|449.68|453.69|449.69|453.4|449.4|30
1624349500000|2021-06-22 08:11:40|453.67|449.67|453.81|449.81|453.82|449.82|453.65|449.65|30
1624349510000|2021-06-22 08:11:50|453.8|449.8|454.17|450.17|454.17|450.17|453.8|449.8|26
1624349520000|2021-06-22 08:12:00|454.22|450.22|453.75|449.75|454.34|450.34|453.74|449.74|32
1624349530000|2021-06-22 08:12:10|453.73|449.73|453.61|449.61|453.75|449.75|453.55|449.55|28
1624349540000|2021-06-22 08:12:20|453.6|449.6|453.4|449.4|453.76|449.76|453.4|449.4|27
1624349550000|2021-06-22 08:12:30|453.38|449.38|452.89|448.89|453.38|449.38|452.89|448.89|27
1624349560000|2021-06-22 08:12:40|452.94|448.94|452.03|448.03|452.94|448.94|452.02|448.02|25
1624349570000|2021-06-22 08:12:50|452.02|448.02|451.99|447.99|452.1|448.1|451.99|447.99|21
1624349580000|2021-06-22 08:13:00|451.85|447.85|451.01|447.01|451.85|447.85|451.01|447.01|28
1624349590000|2021-06-22 08:13:10|450.9|446.9|451.11|447.11|451.11|447.11|450.33|446.33|31
1624349600000|2021-06-22 08:13:20|451.09|447.09|450.8|446.8|451.09|447.09|450.73|446.73|30
1624349610000|2021-06-22 08:13:30|450.77|446.77|450.51|446.51|450.77|446.77|450.43|446.43|29
1624349620000|2021-06-22 08:13:40|450.5|446.5|450.53|446.53|450.55|446.55|450.45|446.45|23
1624349630000|2021-06-22 08:13:50|450.51|446.51|451.37|447.37|451.37|447.37|450.5|446.5|29
1624349640000|2021-06-22 08:14:00|451.39|447.39|450.85|446.85|451.39|447.39|450.85|446.85|25
1624349650000|2021-06-22 08:14:10|450.79|446.79|450.28|446.28|450.79|446.79|450.28|446.28|28
1624349660000|2021-06-22 08:14:20|450.33|446.33|449.78|445.78|450.33|446.33|449.78|445.78|29
1624349670000|2021-06-22 08:14:30|449.79|445.79|449.9|445.9|449.95|445.95|449.78|445.78|22
1624349680000|2021-06-22 08:14:40|449.91|445.91|450.28|446.28|450.34|446.34|449.72|445.72|24
1624349690000|2021-06-22 08:14:50|450.47|446.47|450.4|446.4|450.5|446.5|450.32|446.32|30
1624349700000|2021-06-22 08:15:00|450.41|446.41|450.17|446.17|450.48|446.48|450.17|446.17|27
1624349710000|2021-06-22 08:15:10|450.18|446.18|449.84|445.84|450.18|446.18|449.78|445.78|27
1624349720000|2021-06-22 08:15:20|449.83|445.83|450.28|446.28|450.29|446.29|449.8|445.8|31
1624349730000|2021-06-22 08:15:30|450.29|446.29|450.26|446.26|450.3|446.3|450.03|446.03|33
1624349740000|2021-06-22 08:15:40|450.25|446.25|450.53|446.53|450.54|446.54|450.23|446.23|27
1624349750000|2021-06-22 08:15:50|450.55|446.55|451.26|447.26|451.33|447.33|450.55|446.55|31
1624349760000|2021-06-22 08:16:00|451.32|447.32|451.38|447.38|451.59|447.59|451.29|447.29|35
1624349770000|2021-06-22 08:16:10|451.34|447.34|450.81|446.81|451.4|447.4|450.81|446.81|35
1624349780000|2021-06-22 08:16:20|450.85|446.85|451.37|447.37|451.39|447.39|450.85|446.85|28
1624349790000|2021-06-22 08:16:30|451.36|447.36|451.63|447.63|451.72|447.72|451.36|447.36|25
1624349800000|2021-06-22 08:16:40|451.58|447.58|451.66|447.66|451.75|447.75|451.45|447.45|32
1624349810000|2021-06-22 08:16:50|451.67|447.67|451.36|447.36|451.7|447.7|451.36|447.36|23
1624349820000|2021-06-22 08:17:00|451.33|447.33|450.85|446.85|451.33|447.33|450.49|446.49|31
1624349830000|2021-06-22 08:17:10|450.17|446.17|449.93|445.93|450.2|446.2|449.93|445.93|29
1624349840000|2021-06-22 08:17:20|449.51|445.51|449.52|445.52|449.61|445.61|449.47|445.47|18
1624349850000|2021-06-22 08:17:30|449.54|445.54|449.49|445.49|449.66|445.66|449.47|445.47|20
1624349860000|2021-06-22 08:17:40|449.5|445.5|449.88|445.88|449.89|445.89|449.46|445.46|33
1624349870000|2021-06-22 08:17:50|449.87|445.87|449.19|445.19|449.88|445.88|449.19|445.19|26
1624349880000|2021-06-22 08:18:00|449.2|445.2|449.52|445.52|449.52|445.52|449|445|29
1624349890000|2021-06-22 08:18:10|449.5|445.5|449.36|445.36|449.56|445.56|449.36|445.36|19
1624349900000|2021-06-22 08:18:20|449.33|445.33|449.47|445.47|449.48|445.48|449.28|445.28|33
1624349910000|2021-06-22 08:18:30|449.46|445.46|449.15|445.15|449.49|445.49|449.15|445.15|31
1624349920000|2021-06-22 08:18:40|449.11|445.11|448.62|444.62|449.11|445.11|448.62|444.62|26
1624349930000|2021-06-22 08:18:50|448.58|444.58|447.95|443.95|449.03|445.03|447.9|443.9|34
1624349940000|2021-06-22 08:19:00|447.89|443.89|448.2|444.2|448.2|444.2|447.6|443.6|27
1624349950000|2021-06-22 08:19:10|448.19|444.19|447.88|443.88|448.44|444.44|447.87|443.87|29
1624349960000|2021-06-22 08:19:20|447.7|443.7|447.81|443.81|447.89|443.89|447.65|443.65|27
1624349970000|2021-06-22 08:19:30|447.82|443.82|447.43|443.43|447.85|443.85|447.42|443.42|28
1624349980000|2021-06-22 08:19:40|447.42|443.42|447.64|443.64|447.71|443.71|447.42|443.42|27
1624349990000|2021-06-22 08:19:50|447.57|443.57|447.55|443.55|447.72|443.72|447.44|443.44|27
1624350000000|2021-06-22 08:20:00|447.59|443.59|448.44|444.44|448.63|444.63|447.57|443.57|31
1624350010000|2021-06-22 08:20:10|448.47|444.47|448.06|444.06|448.56|444.56|448.04|444.04|24
1624350020000|2021-06-22 08:20:20|448.07|444.07|448.45|444.45|448.45|444.45|447.83|443.83|37
1624350030000|2021-06-22 08:20:30|448.44|444.44|448.77|444.77|448.93|444.93|448.4|444.4|32
1624350040000|2021-06-22 08:20:40|448.72|444.72|448.91|444.91|448.99|444.99|448.65|444.65|20
1624350050000|2021-06-22 08:20:50|448.89|444.89|448.81|444.81|449.01|445.01|448.8|444.8|29
1624350060000|2021-06-22 08:21:00|448.79|444.79|448.65|444.65|448.97|444.97|448.63|444.63|33
1624350070000|2021-06-22 08:21:10|448.47|444.47|448.25|444.25|448.5|444.5|448.24|444.24|34
1624350080000|2021-06-22 08:21:20|448.16|444.16|448.33|444.33|448.33|444.33|448.09|444.09|32
1624350090000|2021-06-22 08:21:30|448.34|444.34|448.55|444.55|448.75|444.75|448.3|444.3|34
1624350100000|2021-06-22 08:21:40|448.57|444.57|448.52|444.52|448.58|444.58|448.27|444.27|28
1624350110000|2021-06-22 08:21:50|448.56|444.56|447.94|443.94|448.56|444.56|447.94|443.94|33
1624350120000|2021-06-22 08:22:00|448.01|444.01|448.26|444.26|448.28|444.28|448.01|444.01|20
1624350130000|2021-06-22 08:22:10|448.25|444.25|448.12|444.12|448.26|444.26|448.1|444.1|23
1624350140000|2021-06-22 08:22:20|448.11|444.11|448|444|448.15|444.15|448|444|20
1624350150000|2021-06-22 08:22:30|448.02|444.02|448.21|444.21|448.25|444.25|448.01|444.01|19
1624350160000|2021-06-22 08:22:40|448.23|444.23|448.57|444.57|448.61|444.61|448.23|444.23|28
1624350170000|2021-06-22 08:22:50|448.56|444.56|448.15|444.15|448.58|444.58|448.13|444.13|29
1624350180000|2021-06-22 08:23:00|448.23|444.23|448.53|444.53|448.58|444.58|448.19|444.19|26
1624350190000|2021-06-22 08:23:10|448.54|444.54|448.48|444.48|448.83|444.83|448.48|444.48|32
1624350200000|2021-06-22 08:23:20|448.43|444.43|448.27|444.27|448.45|444.45|448.17|444.17|28
1624350210000|2021-06-22 08:23:30|448.26|444.26|447.78|443.78|448.27|444.27|447.75|443.75|27
1624350220000|2021-06-22 08:23:40|447.8|443.8|447.27|443.27|447.87|443.87|447.27|443.27|18
1624350230000|2021-06-22 08:23:50|447.24|443.24|447.15|443.15|447.48|443.48|447.1|443.1|21
1624350240000|2021-06-22 08:24:00|447.19|443.19|447.34|443.34|447.68|443.68|447.19|443.19|25
1624350250000|2021-06-22 08:24:10|447.35|443.35|447.62|443.62|447.65|443.65|447.35|443.35|21
1624350260000|2021-06-22 08:24:20|447.66|443.66|447.66|443.66|447.87|443.87|447.66|443.66|28
1624350270000|2021-06-22 08:24:30|447.63|443.63|447.23|443.23|447.79|443.79|447.23|443.23|30
1624350280000|2021-06-22 08:24:40|447.24|443.24|446.89|442.89|447.24|443.24|446.75|442.75|32
1624350290000|2021-06-22 08:24:50|446.88|442.88|446.71|442.71|446.92|442.92|446.52|442.52|23
1624350300000|2021-06-22 08:25:00|446.72|442.72|446.65|442.65|446.95|442.95|446.63|442.63|29
1624350310000|2021-06-22 08:25:10|446.62|442.62|446.4|442.4|446.67|442.67|446.4|442.4|23
1624350320000|2021-06-22 08:25:20|446.36|442.36|446.01|442.01|446.37|442.37|445.95|441.95|31
1624350330000|2021-06-22 08:25:30|446.03|442.03|445.85|441.85|446.07|442.07|445.79|441.79|28
1624350340000|2021-06-22 08:25:40|445.87|441.87|445.95|441.95|445.95|441.95|445.67|441.67|32
1624350350000|2021-06-22 08:25:50|445.96|441.96|446.13|442.13|446.17|442.17|445.89|441.89|25
1624350360000|2021-06-22 08:26:00|446.16|442.16|446.15|442.15|446.17|442.17|446.03|442.03|27
1624350370000|2021-06-22 08:26:10|446.14|442.14|446.61|442.61|446.63|442.63|446.12|442.12|27
1624350380000|2021-06-22 08:26:20|446.65|442.65|447.13|443.13|447.3|443.3|446.24|442.24|27
1624350390000|2021-06-22 08:26:30|447.12|443.12|446.68|442.68|447.12|443.12|446.59|442.59|36
1624350400000|2021-06-22 08:26:40|446.67|442.67|446.19|442.19|446.67|442.67|446.19|442.19|22
1624350410000|2021-06-22 08:26:50|446.18|442.18|446.1|442.1|446.24|442.24|446.1|442.1|21
1624350420000|2021-06-22 08:27:00|446.01|442.01|446.97|442.97|447.01|443.01|445.96|441.96|32
1624350430000|2021-06-22 08:27:10|446.96|442.96|446.99|442.99|447.16|443.16|446.96|442.96|24
1624350440000|2021-06-22 08:27:20|447.03|443.03|446.74|442.74|447.03|443.03|446.74|442.74|27
1624350450000|2021-06-22 08:27:30|446.64|442.64|446.44|442.44|446.72|442.72|446.32|442.32|24
1624350460000|2021-06-22 08:27:40|446.45|442.45|446.91|442.91|446.91|442.91|446.43|442.43|25
1624350470000|2021-06-22 08:27:50|447|443|446.68|442.68|447.01|443.01|446.68|442.68|27
1624350480000|2021-06-22 08:28:00|446.69|442.69|446.85|442.85|446.88|442.88|446.69|442.69|22
1624350490000|2021-06-22 08:28:10|446.86|442.86|446.99|442.99|447.05|443.05|446.86|442.86|21
1624350500000|2021-06-22 08:28:20|447|443|446.74|442.74|447.04|443.04|446.73|442.73|22
1624350510000|2021-06-22 08:28:30|446.75|442.75|447.05|443.05|447.06|443.06|446.71|442.71|31
1624350520000|2021-06-22 08:28:40|447.06|443.06|447.15|443.15|447.18|443.18|447.04|443.04|33
1624350530000|2021-06-22 08:28:50|447.17|443.17|446.58|442.58|447.17|443.17|446.55|442.55|26
1624350540000|2021-06-22 08:29:00|446.57|442.57|445.87|441.87|446.57|442.57|445.87|441.87|27
1624350550000|2021-06-22 08:29:10|445.85|441.85|445.44|441.44|445.85|441.85|445.01|441.01|35
1624350560000|2021-06-22 08:29:20|445.33|441.33|445.97|441.97|446.03|442.03|445.33|441.33|34
1624350570000|2021-06-22 08:29:30|445.96|441.96|446.11|442.11|446.49|442.49|445.96|441.96|34
1624350580000|2021-06-22 08:29:40|445.97|441.97|445.46|441.46|446.01|442.01|445.37|441.37|30
1624350590000|2021-06-22 08:29:50|445.44|441.44|446.04|442.04|446.14|442.14|445.44|441.44|31
1624350600000|2021-06-22 08:30:00|445.98|441.98|445.14|441.14|446.11|442.11|445.14|441.14|31
1624350610000|2021-06-22 08:30:10|445.03|441.03|444.92|440.92|445.03|441.03|444.65|440.65|29
1624350620000|2021-06-22 08:30:20|444.93|440.93|445.85|441.85|445.92|441.92|444.93|440.93|33
1624350630000|2021-06-22 08:30:30|445.78|441.78|446.19|442.19|446.26|442.26|445.78|441.78|27
1624350640000|2021-06-22 08:30:40|446.15|442.15|446.96|442.96|446.96|442.96|446.15|442.15|30
1624350650000|2021-06-22 08:30:50|446.94|442.94|447.02|443.02|447.16|443.16|446.9|442.9|29
1624350660000|2021-06-22 08:31:00|446.92|442.92|446.33|442.33|446.92|442.92|446.33|442.33|26
1624350670000|2021-06-22 08:31:10|446.27|442.27|447.15|443.15|447.16|443.16|446.27|442.27|28
1624350680000|2021-06-22 08:31:20|447.16|443.16|447.55|443.55|447.62|443.62|447.15|443.15|28
1624350690000|2021-06-22 08:31:30|447.54|443.54|447.64|443.64|447.72|443.72|447.5|443.5|24
1624350700000|2021-06-22 08:31:40|447.72|443.72|447.33|443.33|447.83|443.83|447.31|443.31|37
1624350710000|2021-06-22 08:31:50|447.32|443.32|447.77|443.77|447.8|443.8|447.26|443.26|24
1624350720000|2021-06-22 08:32:00|447.76|443.76|447.59|443.59|447.8|443.8|447.28|443.28|25
1624350730000|2021-06-22 08:32:10|447.58|443.58|447.89|443.89|447.89|443.89|447.28|443.28|20
1624350740000|2021-06-22 08:32:20|447.88|443.88|447.93|443.93|448.05|444.05|447.75|443.75|23
1624350750000|2021-06-22 08:32:30|447.9|443.9|447.96|443.96|447.97|443.97|447.9|443.9|15
1624350760000|2021-06-22 08:32:40|447.89|443.89|447.52|443.52|447.89|443.89|447.52|443.52|30
1624350770000|2021-06-22 08:32:50|447.51|443.51|447.51|443.51|447.56|443.56|447.25|443.25|30
1624350780000|2021-06-22 08:33:00|447.47|443.47|447.91|443.91|447.91|443.91|447.47|443.47|30
1624350790000|2021-06-22 08:33:10|447.94|443.94|447.61|443.61|448.04|444.04|447.61|443.61|27
1624350800000|2021-06-22 08:33:20|447.58|443.58|447.24|443.24|447.58|443.58|447.24|443.24|29
1624350810000|2021-06-22 08:33:30|447.14|443.14|447.14|443.14|447.18|443.18|446.71|442.71|32
1624350820000|2021-06-22 08:33:40|447.13|443.13|446.8|442.8|447.13|443.13|446.78|442.78|33
1624350830000|2021-06-22 08:33:50|446.81|442.81|446.3|442.3|446.9|442.9|446.25|442.25|27
1624350840000|2021-06-22 08:34:00|446.25|442.25|445.61|441.61|446.26|442.26|445.61|441.61|25
1624350850000|2021-06-22 08:34:10|445.59|441.59|445.51|441.51|445.6|441.6|445.41|441.41|20
1624350860000|2021-06-22 08:34:20|445.5|441.5|444.38|440.38|445.53|441.53|444.29|440.29|28
1624350870000|2021-06-22 08:34:30|444.5|440.5|444.04|440.04|444.6|440.6|444|440|31
1624350880000|2021-06-22 08:34:40|444.09|440.09|443.94|439.94|444.09|440.09|443.88|439.88|15
1624350890000|2021-06-22 08:34:50|443.93|439.93|444.23|440.23|444.3|440.3|443.93|439.93|32
1624350900000|2021-06-22 08:35:00|444.36|440.36|445.1|441.1|445.21|441.21|444.36|440.36|33
1624350910000|2021-06-22 08:35:10|445.08|441.08|444.19|440.19|445.08|441.08|444.19|440.19|30
1624350920000|2021-06-22 08:35:20|444.18|440.18|444.09|440.09|444.41|440.41|444.04|440.04|30
1624350930000|2021-06-22 08:35:30|444.08|440.08|443.46|439.46|444.08|440.08|443.46|439.46|25
1624350940000|2021-06-22 08:35:40|443.38|439.38|443.47|439.47|443.52|439.52|443.21|439.21|32
1624350950000|2021-06-22 08:35:50|443.44|439.44|442.81|438.81|443.47|439.47|442.81|438.81|31
1624350960000|2021-06-22 08:36:00|442.85|438.85|443.4|439.4|443.47|439.47|442.85|438.85|34
1624350970000|2021-06-22 08:36:10|443.42|439.42|443.56|439.56|443.58|439.58|443.38|439.38|24
1624350980000|2021-06-22 08:36:20|443.55|439.55|443.5|439.5|443.57|439.57|443.47|439.47|28
1624350990000|2021-06-22 08:36:30|443.49|439.49|443.46|439.46|443.52|439.52|443.45|439.45|21
1624351000000|2021-06-22 08:36:40|443.48|439.48|443.49|439.49|443.51|439.51|443.46|439.46|14
1624351010000|2021-06-22 08:36:50|443.48|439.48|442.81|438.81|443.5|439.5|442.81|438.81|34
1624351020000|2021-06-22 08:37:00|442.83|438.83|442.86|438.86|442.89|438.89|442.82|438.82|18
1624351030000|2021-06-22 08:37:10|442.85|438.85|442.87|438.87|442.88|438.88|442.82|438.82|20
1624351040000|2021-06-22 08:37:20|442.86|438.86|442.6|438.6|442.97|438.97|442.6|438.6|28
1624351050000|2021-06-22 08:37:30|442.56|438.56|442.25|438.25|442.7|438.7|442.25|438.25|31
1624351060000|2021-06-22 08:37:40|442.21|438.21|441.1|437.1|442.33|438.33|441.1|437.1|35
1624351070000|2021-06-22 08:37:50|441.22|437.22|440.79|436.79|441.44|437.44|440.71|436.71|31
1624351080000|2021-06-22 08:38:00|440.78|436.78|440.97|436.97|440.97|436.97|440.53|436.53|34
1624351090000|2021-06-22 08:38:10|440.96|436.96|441.18|437.18|441.22|437.22|440.91|436.91|30
1624351100000|2021-06-22 08:38:20|441.2|437.2|440.74|436.74|441.21|437.21|440.62|436.62|29
1624351110000|2021-06-22 08:38:30|440.76|436.76|440.95|436.95|440.95|436.95|440.55|436.55|32
1624351120000|2021-06-22 08:38:40|440.93|436.93|440.94|436.94|441.13|437.13|440.92|436.92|26
1624351130000|2021-06-22 08:38:50|440.95|436.95|440.87|436.87|441|437|440.77|436.77|25
1624351140000|2021-06-22 08:39:00|440.85|436.85|440.84|436.84|440.87|436.87|440.72|436.72|27
1624351150000|2021-06-22 08:39:10|440.81|436.81|441.52|437.52|441.71|437.71|440.81|436.81|33
1624351160000|2021-06-22 08:39:20|441.53|437.53|441.68|437.68|441.74|437.74|441.44|437.44|23
1624351170000|2021-06-22 08:39:30|441.8|437.8|441.53|437.53|441.8|437.8|441|437|28
1624351180000|2021-06-22 08:39:40|441.49|437.49|441.29|437.29|441.5|437.5|441.17|437.17|34
1624351190000|2021-06-22 08:39:50|441.34|437.34|441.59|437.59|441.61|437.61|441.18|437.18|29
1624351200000|2021-06-22 08:40:00|441.6|437.6|441.97|437.97|442|438|441.59|437.59|25
1624351210000|2021-06-22 08:40:10|442|438|441.98|437.98|442|438|441.74|437.74|26
1624351220000|2021-06-22 08:40:20|441.99|437.99|441.92|437.92|441.99|437.99|441.84|437.84|21
1624351230000|2021-06-22 08:40:30|441.97|437.97|442.13|438.13|442.18|438.18|441.96|437.96|28
1624351240000|2021-06-22 08:40:40|442.14|438.14|442.65|438.65|442.78|438.78|442.12|438.12|32
1624351250000|2021-06-22 08:40:50|442.53|438.53|442.43|438.43|442.65|438.65|442.32|438.32|35
1624351260000|2021-06-22 08:41:00|442.44|438.44|442.63|438.63|442.71|438.71|442.43|438.43|24
1624351270000|2021-06-22 08:41:10|442.62|438.62|442.64|438.64|442.7|438.7|442.62|438.62|20
1624351280000|2021-06-22 08:41:20|442.63|438.63|442.69|438.69|442.74|438.74|442.51|438.51|30
1624351290000|2021-06-22 08:41:30|442.7|438.7|443.2|439.2|443.23|439.23|442.7|438.7|29
1624351300000|2021-06-22 08:41:40|443.19|439.19|443.35|439.35|443.37|439.37|443.02|439.02|27
1624351310000|2021-06-22 08:41:50|443.36|439.36|442.78|438.78|443.37|439.37|442.78|438.78|28
1624351320000|2021-06-22 08:42:00|442.73|438.73|442.2|438.2|442.8|438.8|442.2|438.2|27
1624351330000|2021-06-22 08:42:10|442.23|438.23|442.09|438.09|442.4|438.4|442.09|438.09|23
1624351340000|2021-06-22 08:42:20|442.02|438.02|441.35|437.35|442.05|438.05|441.33|437.33|26
1624351350000|2021-06-22 08:42:30|441.45|437.45|440.94|436.94|441.5|437.5|440.93|436.93|25
1624351360000|2021-06-22 08:42:40|440.95|436.95|440.52|436.52|440.98|436.98|440.45|436.45|28
1624351370000|2021-06-22 08:42:50|440.57|436.57|440.63|436.63|441.12|437.12|440.55|436.55|35
1624351380000|2021-06-22 08:43:00|440.67|436.67|441.29|437.29|441.32|437.32|440.67|436.67|32
1624351390000|2021-06-22 08:43:10|441.28|437.28|440.91|436.91|441.31|437.31|440.79|436.79|26
1624351400000|2021-06-22 08:43:20|440.93|436.93|441.32|437.32|441.35|437.35|440.93|436.93|23
1624351410000|2021-06-22 08:43:30|441.31|437.31|441.24|437.24|441.43|437.43|441.2|437.2|25
1624351420000|2021-06-22 08:43:40|441.25|437.25|441.61|437.61|441.63|437.63|441.25|437.25|28
1624351430000|2021-06-22 08:43:50|441.67|437.67|441.87|437.87|441.97|437.97|441.6|437.6|27
1624351440000|2021-06-22 08:44:00|441.93|437.93|441.94|437.94|441.96|437.96|441.74|437.74|30
1624351450000|2021-06-22 08:44:10|441.95|437.95|441.67|437.67|441.96|437.96|441.67|437.67|30
1624351460000|2021-06-22 08:44:20|441.62|437.62|441.68|437.68|441.7|437.7|441.48|437.48|28
1624351470000|2021-06-22 08:44:30|441.67|437.67|441.63|437.63|441.67|437.67|441.5|437.5|22
1624351480000|2021-06-22 08:44:40|441.62|437.62|441.71|437.71|441.83|437.83|441.62|437.62|26
1624351490000|2021-06-22 08:44:50|441.7|437.7|441.72|437.72|441.72|437.72|441.62|437.62|16
1624351500000|2021-06-22 08:45:00|441.81|437.81|441.98|437.98|442.05|438.05|441.77|437.77|28
1624351510000|2021-06-22 08:45:10|442.05|438.05|442.34|438.34|442.34|438.34|441.96|437.96|26
1624351520000|2021-06-22 08:45:20|442.36|438.36|442.98|438.98|443.1|439.1|442.29|438.29|25
1624351530000|2021-06-22 08:45:30|443.03|439.03|443.43|439.43|443.44|439.44|443.03|439.03|30
1624351540000|2021-06-22 08:45:40|443.46|439.46|443.34|439.34|443.75|439.75|443.13|439.13|34
1624351550000|2021-06-22 08:45:50|443.15|439.15|442.69|438.69|443.18|439.18|442.66|438.66|31
1624351560000|2021-06-22 08:46:00|442.7|438.7|443.23|439.23|443.23|439.23|442.7|438.7|31
1624351570000|2021-06-22 08:46:10|443.22|439.22|443.36|439.36|443.4|439.4|443.13|439.13|29
1624351580000|2021-06-22 08:46:20|443.31|439.31|443.14|439.14|443.31|439.31|443.13|439.13|26
1624351590000|2021-06-22 08:46:30|443.15|439.15|443.08|439.08|443.17|439.17|443.02|439.02|24
1624351600000|2021-06-22 08:46:40|443.06|439.06|442.31|438.31|443.06|439.06|442.31|438.31|27
1624351610000|2021-06-22 08:46:50|442.23|438.23|441.78|437.78|442.31|438.31|441.75|437.75|24
1624351620000|2021-06-22 08:47:00|441.77|437.77|441.73|437.73|441.77|437.77|441.64|437.64|24
1624351630000|2021-06-22 08:47:10|441.71|437.71|441.69|437.69|441.72|437.72|441.64|437.64|20
1624351640000|2021-06-22 08:47:20|441.65|437.65|441.15|437.15|441.69|437.69|441.11|437.11|20
1624351650000|2021-06-22 08:47:30|441.14|437.14|440.56|436.56|441.14|437.14|440.4|436.4|24
1624351660000|2021-06-22 08:47:40|440.61|436.61|440.49|436.49|440.69|436.69|440.45|436.45|31
1624351670000|2021-06-22 08:47:50|440.5|436.5|440.67|436.67|440.68|436.68|440.5|436.5|21
1624351680000|2021-06-22 08:48:00|440.66|436.66|441.1|437.1|441.18|437.18|440.64|436.64|33
1624351690000|2021-06-22 08:48:10|441.01|437.01|440.6|436.6|441.01|437.01|440.58|436.58|26
1624351700000|2021-06-22 08:48:20|440.59|436.59|439.58|435.58|440.59|436.59|439.58|435.58|31
1624351710000|2021-06-22 08:48:30|439.52|435.52|439.91|435.91|439.91|435.91|439.47|435.47|29
1624351720000|2021-06-22 08:48:40|439.92|435.92|439.89|435.89|440|436|439.81|435.81|21
1624351730000|2021-06-22 08:48:50|439.81|435.81|439.77|435.77|439.92|435.92|439.66|435.66|27
1624351740000|2021-06-22 08:49:00|439.78|435.78|439.48|435.48|439.8|435.8|439.48|435.48|27
1624351750000|2021-06-22 08:49:10|439.52|435.52|439.21|435.21|439.52|435.52|439.18|435.18|17
1624351760000|2021-06-22 08:49:20|439.19|435.19|439.29|435.29|439.41|435.41|439.19|435.19|20
1624351770000|2021-06-22 08:49:30|439.28|435.28|439.48|435.48|439.51|435.51|439.28|435.28|20
1624351780000|2021-06-22 08:49:40|439.47|435.47|439.87|435.87|439.89|435.89|439.43|435.43|31
1624351790000|2021-06-22 08:49:50|440|436|440.36|436.36|440.36|436.36|439.64|435.64|23
1624351800000|2021-06-22 08:50:00|440.42|436.42|440.82|436.82|440.82|436.82|440.42|436.42|23
1624351810000|2021-06-22 08:50:10|440.81|436.81|441.07|437.07|441.11|437.11|440.68|436.68|32
1624351820000|2021-06-22 08:50:20|441.08|437.08|440.66|436.66|441.14|437.14|440.62|436.62|34
1624351830000|2021-06-22 08:50:30|440.65|436.65|439.98|435.98|440.68|436.68|439.98|435.98|36
1624351840000|2021-06-22 08:50:40|440|436|440.04|436.04|440.2|436.2|439.83|435.83|29
1624351850000|2021-06-22 08:50:50|440.07|436.07|439.67|435.67|440.07|436.07|439.67|435.67|26
1624351860000|2021-06-22 08:51:00|439.66|435.66|439.55|435.55|439.66|435.66|439.3|435.3|25
1624351870000|2021-06-22 08:51:10|439.54|435.54|440.37|436.37|440.39|436.39|439.54|435.54|30
1624351880000|2021-06-22 08:51:20|440.35|436.35|440.29|436.29|440.36|436.36|440.27|436.27|26
1624351890000|2021-06-22 08:51:30|440.37|436.37|440.63|436.63|440.63|436.63|440.37|436.37|23
1624351900000|2021-06-22 08:51:40|440.65|436.65|441.24|437.24|441.24|437.24|440.63|436.63|36
1624351910000|2021-06-22 08:51:50|441.25|437.25|441.36|437.36|441.38|437.38|441.19|437.19|18
1624351920000|2021-06-22 08:52:00|441.37|437.37|441.74|437.74|441.74|437.74|441.37|437.37|27
1624351930000|2021-06-22 08:52:10|441.77|437.77|441.9|437.9|441.91|437.91|441.77|437.77|24
1624351940000|2021-06-22 08:52:20|441.86|437.86|441.99|437.99|442|438|441.86|437.86|13
1624351950000|2021-06-22 08:52:30|442.04|438.04|441.66|437.66|442.07|438.07|441.64|437.64|25
1624351960000|2021-06-22 08:52:40|441.65|437.65|441.66|437.66|441.73|437.73|441.61|437.61|22
1624351970000|2021-06-22 08:52:50|441.68|437.68|441.96|437.96|441.96|437.96|441.65|437.65|27
1624351980000|2021-06-22 08:53:00|441.94|437.94|441.58|437.58|441.96|437.96|441.58|437.58|29
1624351990000|2021-06-22 08:53:10|441.59|437.59|441.61|437.61|441.61|437.61|441.28|437.28|23
1624352000000|2021-06-22 08:53:20|441.33|437.33|440.33|436.33|441.61|437.61|440.33|436.33|19
1624352010000|2021-06-22 08:53:30|440.34|436.34|440.22|436.22|440.34|436.34|440.18|436.18|19
1624352020000|2021-06-22 08:53:40|440.28|436.28|440.4|436.4|440.4|436.4|440.18|436.18|22
1624352030000|2021-06-22 08:53:50|440.37|436.37|440.29|436.29|440.42|436.42|440.26|436.26|21
1624352040000|2021-06-22 08:54:00|440.28|436.28|439.92|435.92|440.33|436.33|439.86|435.86|30
1624352050000|2021-06-22 08:54:10|439.93|435.93|440.25|436.25|440.25|436.25|439.89|435.89|28
1624352060000|2021-06-22 08:54:20|440.26|436.26|440.34|436.34|440.51|436.51|440.21|436.21|28
1624352070000|2021-06-22 08:54:30|440.42|436.42|440.18|436.18|440.5|436.5|440.17|436.17|18
1624352080000|2021-06-22 08:54:40|440.19|436.19|440.82|436.82|440.83|436.83|440.19|436.19|27
1624352090000|2021-06-22 08:54:50|440.8|436.8|441.05|437.05|441.05|437.05|440.78|436.78|21
1624352100000|2021-06-22 08:55:00|441.01|437.01|440.81|436.81|441.01|437.01|440.81|436.81|13
1624352110000|2021-06-22 08:55:10|440.79|436.79|440.31|436.31|440.79|436.79|440.29|436.29|31
1624352120000|2021-06-22 08:55:20|440.39|436.39|440.29|436.29|440.42|436.42|440.26|436.26|18
1624352130000|2021-06-22 08:55:30|440.27|436.27|440.35|436.35|440.36|436.36|440.27|436.27|20
1624352140000|2021-06-22 08:55:40|440.32|436.32|440.64|436.64|440.66|436.66|440.32|436.32|17
1624352150000|2021-06-22 08:55:50|440.67|436.67|440.89|436.89|441.13|437.13|440.67|436.67|29
1624352160000|2021-06-22 08:56:00|440.85|436.85|440.78|436.78|440.85|436.85|440.46|436.46|32
1624352170000|2021-06-22 08:56:10|440.84|436.84|440.97|436.97|440.98|436.98|440.78|436.78|22
1624352180000|2021-06-22 08:56:20|440.96|436.96|441.03|437.03|441.05|437.05|440.92|436.92|19
1624352190000|2021-06-22 08:56:30|441.04|437.04|441.39|437.39|441.51|437.51|441|437|23
1624352200000|2021-06-22 08:56:40|441.44|437.44|441.42|437.42|441.46|437.46|441.36|437.36|18
1624352210000|2021-06-22 08:56:50|441.43|437.43|441.52|437.52|441.57|437.57|441.41|437.41|23
1624352220000|2021-06-22 08:57:00|441.51|437.51|441.04|437.04|441.51|437.51|441|437|24
1624352230000|2021-06-22 08:57:10|441.23|437.23|440.86|436.86|441.23|437.23|440.65|436.65|29
1624352240000|2021-06-22 08:57:20|440.88|436.88|440.42|436.42|440.89|436.89|440.41|436.41|7
1624352250000|2021-06-22 08:57:30|440.43|436.43|440.19|436.19|440.43|436.43|440.19|436.19|20
1624352260000|2021-06-22 08:57:40|440.21|436.21|440.18|436.18|440.24|436.24|440.18|436.18|5
1624352270000|2021-06-22 08:57:50|440.19|436.19|440.12|436.12|440.19|436.19|440.08|436.08|13
1624352280000|2021-06-22 08:58:00|440.13|436.13|440.24|436.24|440.24|436.24|440.08|436.08|16
1624352290000|2021-06-22 08:58:10|440.22|436.22|440.4|436.4|440.41|436.41|440.21|436.21|23
1624352300000|2021-06-22 08:58:20|440.41|436.41|440.45|436.45|440.45|436.45|440.4|436.4|14
1624352310000|2021-06-22 08:58:30|440.46|436.46|440.46|436.46|440.46|436.46|440.45|436.45|7
1624352320000|2021-06-22 08:58:40|440.48|436.48|440.38|436.38|440.48|436.48|440.33|436.33|23
1624352330000|2021-06-22 08:58:50|440.39|436.39|440.59|436.59|440.59|436.59|440.35|436.35|22
1624352340000|2021-06-22 08:59:00|440.58|436.58|440.71|436.71|440.77|436.77|440.55|436.55|14
1624352350000|2021-06-22 08:59:10|440.7|436.7|440.5|436.5|440.75|436.75|440.5|436.5|20
1624352360000|2021-06-22 08:59:20|440.49|436.49|440.51|436.51|440.54|436.54|440.43|436.43|18
1624352370000|2021-06-22 08:59:30|440.52|436.52|440.43|436.43|440.55|436.55|440.4|436.4|18
1624352380000|2021-06-22 08:59:40|440.46|436.46|440.69|436.69|440.69|436.69|440.46|436.46|21
1624352390000|2021-06-22 08:59:50|440.68|436.68|441.15|437.15|441.22|437.22|440.66|436.66|26
1624352400000|2021-06-22 09:00:00|441.13|437.13|441.47|437.47|441.5|437.5|441.13|437.13|19
1624352410000|2021-06-22 09:00:10|441.48|437.48|442.3|438.3|442.3|438.3|441.48|437.48|28
1624352420000|2021-06-22 09:00:20|442.31|438.31|442.59|438.59|442.67|438.67|442.31|438.31|33
1624352430000|2021-06-22 09:00:30|442.64|438.64|443.11|439.11|443.23|439.23|442.64|438.64|36
1624352440000|2021-06-22 09:00:40|443.12|439.12|442.72|438.72|443.16|439.16|442.69|438.69|31
1624352450000|2021-06-22 09:00:50|442.7|438.7|443.43|439.43|443.43|439.43|442.7|438.7|33
1624352460000|2021-06-22 09:01:00|443.48|439.48|443.61|439.61|443.8|439.8|443.47|439.47|28
1624352470000|2021-06-22 09:01:10|443.62|439.62|443.68|439.68|443.7|439.7|443.62|439.62|24
1624352480000|2021-06-22 09:01:20|443.69|439.69|443.52|439.52|443.76|439.76|443.46|439.46|27
1624352490000|2021-06-22 09:01:30|443.51|439.51|443.51|439.51|443.65|439.65|443.51|439.51|19
1624352500000|2021-06-22 09:01:40|443.48|439.48|443.28|439.28|443.54|439.54|443.27|439.27|27
1624352510000|2021-06-22 09:01:50|443.25|439.25|442.95|438.95|443.25|439.25|442.95|438.95|21
1624352520000|2021-06-22 09:02:00|442.92|438.92|442.25|438.25|443.09|439.09|442.25|438.25|30
1624352530000|2021-06-22 09:02:10|442.23|438.23|442.3|438.3|442.3|438.3|442.08|438.08|24
1624352540000|2021-06-22 09:02:20|442.39|438.39|442.28|438.28|442.45|438.45|442.08|438.08|25
1624352550000|2021-06-22 09:02:30|442.41|438.41|442.65|438.65|442.84|438.84|442.41|438.41|31
1624352560000|2021-06-22 09:02:40|442.62|438.62|441.51|437.51|442.62|438.62|441.51|437.51|27
1624352570000|2021-06-22 09:02:50|441.23|437.23|440.6|436.6|441.81|437.81|440.56|436.56|28
1624352580000|2021-06-22 09:03:00|440.61|436.61|440.71|436.71|440.72|436.72|440.59|436.59|26
1624352590000|2021-06-22 09:03:10|440.63|436.63|440.49|436.49|440.74|436.74|440.36|436.36|25
1624352600000|2021-06-22 09:03:20|440.36|436.36|440.25|436.25|440.6|436.6|440.25|436.25|19
1624352610000|2021-06-22 09:03:30|439.84|435.84|439.96|435.96|439.97|435.97|439.74|435.74|20
1624352620000|2021-06-22 09:03:40|439.95|435.95|439.62|435.62|439.96|435.96|439.57|435.57|18
1624352630000|2021-06-22 09:03:50|439.61|435.61|439.75|435.75|439.76|435.76|439.61|435.61|20
1624352640000|2021-06-22 09:04:00|439.73|435.73|439.59|435.59|439.74|435.74|439.44|435.44|31
1624352650000|2021-06-22 09:04:10|439.64|435.64|439.38|435.38|439.89|435.89|439.37|435.37|29
1624352660000|2021-06-22 09:04:20|439.37|435.37|438.7|434.7|439.37|435.37|438.59|434.59|29
1624352670000|2021-06-22 09:04:30|438.75|434.75|439.2|435.2|439.22|435.22|438.71|434.71|27
1624352680000|2021-06-22 09:04:40|439.19|435.19|438.93|434.93|439.2|435.2|438.91|434.91|32
1624352690000|2021-06-22 09:04:50|438.94|434.94|439.08|435.08|439.08|435.08|438.92|434.92|16
1624352700000|2021-06-22 09:05:00|439.09|435.09|439.34|435.34|439.4|435.4|439.09|435.09|30
1624352710000|2021-06-22 09:05:10|439.31|435.31|439.19|435.19|439.31|435.31|439.08|435.08|33
1624352720000|2021-06-22 09:05:20|439.2|435.2|439.38|435.38|439.38|435.38|439.2|435.2|23
1624352730000|2021-06-22 09:05:30|439.37|435.37|438.62|434.62|439.42|435.42|438.62|434.62|34
1624352740000|2021-06-22 09:05:40|438.54|434.54|438.78|434.78|439.05|435.05|438.42|434.42|37
1624352750000|2021-06-22 09:05:50|438.77|434.77|438.8|434.8|438.82|434.82|438.69|434.69|26
1624352760000|2021-06-22 09:06:00|438.79|434.79|438.69|434.69|438.79|434.79|438.62|434.62|23
1624352770000|2021-06-22 09:06:10|438.7|434.7|438.33|434.33|438.74|434.74|438.33|434.33|30
1624352780000|2021-06-22 09:06:20|438.32|434.32|438.06|434.06|438.33|434.33|437.82|433.82|27
1624352790000|2021-06-22 09:06:30|438.1|434.1|437.49|433.49|438.11|434.11|437.47|433.47|35
1624352800000|2021-06-22 09:06:40|437.53|433.53|437.46|433.46|437.67|433.67|437.46|433.46|31
1624352810000|2021-06-22 09:06:50|437.41|433.41|437.46|433.46|437.51|433.51|437.41|433.41|26
1624352820000|2021-06-22 09:07:00|437.45|433.45|437.23|433.23|437.48|433.48|436.87|432.87|29
1624352830000|2021-06-22 09:07:10|437.21|433.21|436.89|432.89|437.33|433.33|436.89|432.89|29
1624352840000|2021-06-22 09:07:20|436.88|432.88|437.24|433.24|437.3|433.3|436.83|432.83|31
1624352850000|2021-06-22 09:07:30|437.16|433.16|437.19|433.19|437.2|433.2|436.85|432.85|30
1624352860000|2021-06-22 09:07:40|437.17|433.17|437.11|433.11|438.15|434.15|437.11|433.11|36
1624352870000|2021-06-22 09:07:50|437.64|433.64|437.11|433.11|437.65|433.65|437.11|433.11|21
1624352880000|2021-06-22 09:08:00|437.49|433.49|437.11|433.11|437.95|433.95|437.11|433.11|20
1624352890000|2021-06-22 09:08:10|437.84|433.84|437.11|433.11|438.2|434.2|437.11|433.11|26
1624352900000|2021-06-22 09:08:20|438.26|434.26|438.42|434.42|438.42|434.42|438.26|434.26|19
1624352910000|2021-06-22 09:08:30|438.38|434.38|439.68|435.68|440.02|436.02|438.38|434.38|29
1624352920000|2021-06-22 09:08:40|439.7|435.7|439.68|435.68|439.84|435.84|439.67|435.67|29
1624352930000|2021-06-22 09:08:50|439.69|435.69|439.84|435.84|439.84|435.84|439.66|435.66|22
1624352940000|2021-06-22 09:09:00|439.85|435.85|441.01|437.01|441.08|437.08|439.81|435.81|32
1624352950000|2021-06-22 09:09:10|441.02|437.02|441.7|437.7|441.72|437.72|440.9|436.9|29
1624352960000|2021-06-22 09:09:20|441.77|437.77|442.66|438.66|442.66|438.66|441.68|437.68|32
1624352970000|2021-06-22 09:09:30|442.69|438.69|442.4|438.4|442.69|438.69|441.73|437.73|32
1624352980000|2021-06-22 09:09:40|442.39|438.39|442.22|438.22|442.57|438.57|441.88|437.88|34
1624352990000|2021-06-22 09:09:50|442.17|438.17|443.07|439.07|443.07|439.07|442.17|438.17|32
1624353000000|2021-06-22 09:10:00|443.05|439.05|442.26|438.26|443.19|439.19|442.26|438.26|32
1624353010000|2021-06-22 09:10:10|442.2|438.2|441.55|437.55|442.32|438.32|441.3|437.3|34
1624353020000|2021-06-22 09:10:20|441.52|437.52|441.31|437.31|441.68|437.68|441.24|437.24|32
1624353030000|2021-06-22 09:10:30|441.32|437.32|442.09|438.09|442.09|438.09|441.32|437.32|31
1624353040000|2021-06-22 09:10:40|442.12|438.12|442.21|438.21|442.53|438.53|442.12|438.12|32
1624353050000|2021-06-22 09:10:50|442.2|438.2|442.22|438.22|442.31|438.31|441.99|437.99|25
1624353060000|2021-06-22 09:11:00|442.25|438.25|442.09|438.09|442.27|438.27|441.72|437.72|27
1624353070000|2021-06-22 09:11:10|442.06|438.06|442.51|438.51|442.76|438.76|442.06|438.06|33
1624353080000|2021-06-22 09:11:20|442.59|438.59|443.12|439.12|443.12|439.12|442.59|438.59|33
1624353090000|2021-06-22 09:11:30|443.09|439.09|442.74|438.74|443.09|439.09|442.72|438.72|34
1624353100000|2021-06-22 09:11:40|442.76|438.76|442.04|438.04|442.76|438.76|442.04|438.04|34
1624353110000|2021-06-22 09:11:50|442.01|438.01|441.45|437.45|442.01|438.01|441.42|437.42|32
1624353120000|2021-06-22 09:12:00|441.48|437.48|442.06|438.06|442.09|438.09|441.39|437.39|32
1624353130000|2021-06-22 09:12:10|442.07|438.07|441.86|437.86|442.12|438.12|441.77|437.77|26
1624353140000|2021-06-22 09:12:20|441.85|437.85|442.15|438.15|442.18|438.18|441.73|437.73|25
1624353150000|2021-06-22 09:12:30|442.11|438.11|441.94|437.94|442.18|438.18|441.87|437.87|26
1624353160000|2021-06-22 09:12:40|441.99|437.99|442.01|438.01|442.13|438.13|441.96|437.96|27
1624353170000|2021-06-22 09:12:50|442|438|441.48|437.48|442|438|441.48|437.48|24
1624353180000|2021-06-22 09:13:00|441.47|437.47|442.09|438.09|442.11|438.11|441.41|437.41|34
1624353190000|2021-06-22 09:13:10|442.08|438.08|442.05|438.05|442.15|438.15|441.77|437.77|35
1624353200000|2021-06-22 09:13:20|442.02|438.02|441.79|437.79|442.1|438.1|441.79|437.79|31
1624353210000|2021-06-22 09:13:30|441.82|437.82|441.45|437.45|441.88|437.88|441.44|437.44|24
1624353220000|2021-06-22 09:13:40|441.43|437.43|441.19|437.19|441.57|437.57|441.19|437.19|22
1624353230000|2021-06-22 09:13:50|441.17|437.17|441.15|437.15|441.28|437.28|441.06|437.06|25
1624353240000|2021-06-22 09:14:00|441.13|437.13|441.29|437.29|441.4|437.4|441.06|437.06|32
1624353250000|2021-06-22 09:14:10|441.27|437.27|441.22|437.22|441.27|437.27|441.06|437.06|28
1624353260000|2021-06-22 09:14:20|441.3|437.3|441.22|437.22|441.55|437.55|441.22|437.22|36
1624353270000|2021-06-22 09:14:30|441.21|437.21|440.93|436.93|441.21|437.21|440.6|436.6|28
1624353280000|2021-06-22 09:14:40|440.9|436.9|441.19|437.19|441.19|437.19|440.82|436.82|25
1624353290000|2021-06-22 09:14:50|441.2|437.2|441|437|441.21|437.21|440.92|436.92|23
1624353300000|2021-06-22 09:15:00|441.01|437.01|441.4|437.4|441.48|437.48|441.01|437.01|32
1624353310000|2021-06-22 09:15:10|441.42|437.42|441.31|437.31|441.8|437.8|441.31|437.31|29
1624353320000|2021-06-22 09:15:20|441.28|437.28|440.51|436.51|441.28|437.28|440.51|436.51|34
1624353330000|2021-06-22 09:15:30|440.5|436.5|439.84|435.84|440.5|436.5|439.81|435.81|30
1624353340000|2021-06-22 09:15:40|439.85|435.85|440|436|440.08|436.08|439.81|435.81|32
1624353350000|2021-06-22 09:15:50|439.94|435.94|439.35|435.35|439.94|435.94|439.35|435.35|28
1624353360000|2021-06-22 09:16:00|439.38|435.38|439.06|435.06|439.38|435.38|439.03|435.03|29
1624353370000|2021-06-22 09:16:10|439.04|435.04|439.39|435.39|439.41|435.41|439.01|435.01|32
1624353380000|2021-06-22 09:16:20|439.4|435.4|439.85|435.85|439.89|435.89|439.39|435.39|31
1624353390000|2021-06-22 09:16:30|439.86|435.86|439.11|435.11|439.87|435.87|439.1|435.1|36
1624353400000|2021-06-22 09:16:40|439.13|435.13|439.74|435.74|439.74|435.74|439.13|435.13|30
1624353410000|2021-06-22 09:16:50|439.71|435.71|439.13|435.13|439.72|435.72|439.13|435.13|28
1624353420000|2021-06-22 09:17:00|439.14|435.14|439.85|435.85|439.85|435.85|439.14|435.14|32
1624353430000|2021-06-22 09:17:10|439.86|435.86|439.74|435.74|439.91|435.91|439.74|435.74|23
1624353440000|2021-06-22 09:17:20|439.73|435.73|439.7|435.7|439.73|435.73|439.48|435.48|25
1624353450000|2021-06-22 09:17:30|439.69|435.69|439.81|435.81|439.82|435.82|439.67|435.67|18
1624353460000|2021-06-22 09:17:40|439.86|435.86|440.34|436.34|440.38|436.38|439.86|435.86|26
1624353470000|2021-06-22 09:17:50|440.33|436.33|440.43|436.43|440.45|436.45|440.26|436.26|27
1624353480000|2021-06-22 09:18:00|440.42|436.42|440.46|436.46|440.46|436.46|440.4|436.4|17
1624353490000|2021-06-22 09:18:10|440.45|436.45|440.46|436.46|440.47|436.47|440.38|436.38|14
1624353500000|2021-06-22 09:18:20|440.47|436.47|440.46|436.46|440.5|436.5|440.46|436.46|10
1624353510000|2021-06-22 09:18:30|440.45|436.45|440.16|436.16|440.45|436.45|440.15|436.15|24
1624353520000|2021-06-22 09:18:40|440.14|436.14|440.05|436.05|440.23|436.23|440.01|436.01|23
1624353530000|2021-06-22 09:18:50|440|436|440.07|436.07|440.07|436.07|439.99|435.99|23
1624353540000|2021-06-22 09:19:00|440.1|436.1|440.14|436.14|440.17|436.17|440.06|436.06|19
1624353550000|2021-06-22 09:19:10|440.13|436.13|440.17|436.17|440.18|436.18|440.12|436.12|11
1624353560000|2021-06-22 09:19:20|440.19|436.19|440.2|436.2|440.21|436.21|440.17|436.17|15
1624353570000|2021-06-22 09:19:30|440.19|436.19|440.19|436.19|440.2|436.2|440.15|436.15|9
1624353580000|2021-06-22 09:19:40|440.2|436.2|440.21|436.21|440.21|436.21|440.18|436.18|14
1624353590000|2021-06-22 09:19:50|440.2|436.2|440.18|436.18|440.21|436.21|440.18|436.18|12
1624353600000|2021-06-22 09:20:00|440.2|436.2|440.38|436.38|440.39|436.39|440.2|436.2|20
1624353610000|2021-06-22 09:20:10|440.44|436.44|440.61|436.61|440.61|436.61|440.43|436.43|14
1624353620000|2021-06-22 09:20:20|440.7|436.7|440.7|436.7|440.73|436.73|440.68|436.68|17
1624353630000|2021-06-22 09:20:30|440.71|436.71|440.74|436.74|440.78|436.78|440.71|436.71|13
1624353640000|2021-06-22 09:20:40|440.73|436.73|440.74|436.74|440.79|436.79|440.71|436.71|15
1624353650000|2021-06-22 09:20:50|440.73|436.73|440.72|436.72|440.74|436.74|440.69|436.69|16
1624353660000|2021-06-22 09:21:00|440.74|436.74|440.85|436.85|440.87|436.87|440.73|436.73|16
1624353670000|2021-06-22 09:21:10|440.84|436.84|440.73|436.73|440.84|436.84|440.69|436.69|17
1624353680000|2021-06-22 09:21:20|440.76|436.76|440.73|436.73|440.78|436.78|440.68|436.68|23
1624353690000|2021-06-22 09:21:30|440.71|436.71|440.71|436.71|440.77|436.77|440.68|436.68|24
1624353700000|2021-06-22 09:21:40|440.72|436.72|440.67|436.67|440.74|436.74|440.67|436.67|25
1624353710000|2021-06-22 09:21:50|440.7|436.7|440.83|436.83|440.83|436.83|440.7|436.7|21
1624353720000|2021-06-22 09:22:00|440.84|436.84|440.78|436.78|440.84|436.84|440.78|436.78|12
1624353730000|2021-06-22 09:22:10|440.79|436.79|440.79|436.79|440.82|436.82|440.78|436.78|12
1624353740000|2021-06-22 09:22:20|440.8|436.8|440.74|436.74|440.8|436.8|440.74|436.74|17
1624353750000|2021-06-22 09:22:30|440.65|436.65|440.58|436.58|440.74|436.74|440.58|436.58|10
1624353760000|2021-06-22 09:22:40|440.57|436.57|440.58|436.58|440.6|436.6|440.56|436.56|13
1624353770000|2021-06-22 09:22:50|440.56|436.56|440.5|436.5|440.56|436.56|440.5|436.5|11
1624353780000|2021-06-22 09:23:00|440.52|436.52|440.37|436.37|440.52|436.52|440.35|436.35|10
1624353790000|2021-06-22 09:23:10|440.35|436.35|440.29|436.29|440.35|436.35|440.18|436.18|14
1624353800000|2021-06-22 09:23:20|440.28|436.28|440.27|436.27|440.29|436.29|440.24|436.24|18
1624353810000|2021-06-22 09:23:30|440.28|436.28|440.29|436.29|440.29|436.29|440.27|436.27|7
1624353820000|2021-06-22 09:23:40|440.25|436.25|440.28|436.28|440.3|436.3|440.24|436.24|14
1624353830000|2021-06-22 09:23:50|440.25|436.25|440.26|436.26|440.28|436.28|440.25|436.25|7
1624353840000|2021-06-22 09:24:00|440.25|436.25|440.26|436.26|440.26|436.26|440.23|436.23|4
1624353850000|2021-06-22 09:24:10|440.27|436.27|440.29|436.29|440.3|436.3|440.25|436.25|10
1624353860000|2021-06-22 09:24:20|440.28|436.28|440.16|436.16|440.28|436.28|440.15|436.15|20
1624353870000|2021-06-22 09:24:30|440.14|436.14|440.16|436.16|440.17|436.17|440.13|436.13|7
1624353880000|2021-06-22 09:24:40|440.18|436.18|440.18|436.18|440.22|436.22|440.16|436.16|12
1624353890000|2021-06-22 09:24:50|440.16|436.16|440.15|436.15|440.2|436.2|440.15|436.15|13
1624353900000|2021-06-22 09:25:00|440.16|436.16|440.14|436.14|440.17|436.17|440.03|436.03|18
1624353910000|2021-06-22 09:25:10|440.19|436.19|440.18|436.18|440.2|436.2|440.15|436.15|17
1624353920000|2021-06-22 09:25:20|440.19|436.19|440.16|436.16|440.19|436.19|440.15|436.15|7
1624353930000|2021-06-22 09:25:30|440.14|436.14|440.14|436.14|440.17|436.17|440.14|436.14|8
1624353940000|2021-06-22 09:25:40|440.16|436.16|440.06|436.06|440.19|436.19|440.05|436.05|21
1624353950000|2021-06-22 09:25:50|440.05|436.05|440.03|436.03|440.05|436.05|440.01|436.01|19
1624353960000|2021-06-22 09:26:00|440.01|436.01|439.95|435.95|440.01|436.01|439.89|435.89|23
1624353970000|2021-06-22 09:26:10|439.94|435.94|439.94|435.94|439.97|435.97|439.92|435.92|13
1624353980000|2021-06-22 09:26:20|439.99|435.99|440.01|436.01|440.05|436.05|439.97|435.97|18
1624353990000|2021-06-22 09:26:30|440.03|436.03|440.02|436.02|440.04|436.04|439.99|435.99|25
1624354000000|2021-06-22 09:26:40|440.03|436.03|439.96|435.96|440.04|436.04|439.95|435.95|20
1624354010000|2021-06-22 09:26:50|439.94|435.94|439.97|435.97|439.97|435.97|439.94|435.94|7
1624354020000|2021-06-22 09:27:00|439.96|435.96|439.89|435.89|439.98|435.98|439.89|435.89|19
1624354030000|2021-06-22 09:27:10|439.91|435.91|439.83|435.83|439.91|435.91|439.81|435.81|26
1624354040000|2021-06-22 09:27:20|439.85|435.85|439.85|435.85|439.87|435.87|439.83|435.83|17
1624354050000|2021-06-22 09:27:30|439.86|435.86|439.58|435.58|439.86|435.86|439.58|435.58|14
1624354060000|2021-06-22 09:27:40|439.57|435.57|439.41|435.41|439.59|435.59|439.41|435.41|11
1624354070000|2021-06-22 09:27:50|439.38|435.38|439.38|435.38|439.38|435.38|439.34|435.34|8
1624354080000|2021-06-22 09:28:00|439.37|435.37|439.34|435.34|439.38|435.38|439.28|435.28|27
1624354090000|2021-06-22 09:28:10|439.35|435.35|439.36|435.36|439.38|435.38|439.34|435.34|12
1624354100000|2021-06-22 09:28:20|439.39|435.39|439.39|435.39|439.4|435.4|439.37|435.37|15
1624354110000|2021-06-22 09:28:30|439.4|435.4|439.44|435.44|439.44|435.44|439.39|435.39|6
1624354120000|2021-06-22 09:28:40|439.43|435.43|439.41|435.41|439.44|435.44|439.41|435.41|4
1624354130000|2021-06-22 09:28:50|439.4|435.4|439.36|435.36|439.41|435.41|439.33|435.33|21
1624354140000|2021-06-22 09:29:00|439.38|435.38|439.21|435.21|439.38|435.38|439.21|435.21|20
1624354150000|2021-06-22 09:29:10|439.2|435.2|439.17|435.17|439.23|435.23|439.14|435.14|12
1624354160000|2021-06-22 09:29:20|439.19|435.19|439.2|435.2|439.22|435.22|439.17|435.17|16
1624354170000|2021-06-22 09:29:30|439.21|435.21|439.01|435.01|439.21|435.21|439.01|435.01|14
1624354180000|2021-06-22 09:29:40|438.99|434.99|439|435|439.01|435.01|438.94|434.94|17
1624354190000|2021-06-22 09:29:50|438.99|434.99|439.16|435.16|439.18|435.18|438.96|434.96|28
1624354200000|2021-06-22 09:30:00|439.17|435.17|438.93|434.93|439.18|435.18|438.89|434.89|22
1624354210000|2021-06-22 09:30:10|438.92|434.92|438.71|434.71|438.92|434.92|438.64|434.64|27
1624354220000|2021-06-22 09:30:20|438.69|434.69|438.71|434.71|438.73|434.73|438.62|434.62|21
1624354230000|2021-06-22 09:30:30|438.72|434.72|438.55|434.55|438.73|434.73|438.55|434.55|17
1624354240000|2021-06-22 09:30:40|438.54|434.54|438.44|434.44|438.61|434.61|438.41|434.41|19
1624354250000|2021-06-22 09:30:50|438.43|434.43|438.16|434.16|438.43|434.43|438.15|434.15|15
1624354260000|2021-06-22 09:31:00|438.08|434.08|437.78|433.78|438.09|434.09|437.78|433.78|25
1624354270000|2021-06-22 09:31:10|437.79|433.79|437.75|433.75|437.79|433.79|437.73|433.73|17
1624354280000|2021-06-22 09:31:20|437.7|433.7|437.84|433.84|437.84|433.84|437.48|433.48|28
1624354290000|2021-06-22 09:31:30|437.85|433.85|438.07|434.07|438.08|434.08|437.85|433.85|24
1624354300000|2021-06-22 09:31:40|438.08|434.08|437.83|433.83|438.14|434.14|437.78|433.78|26
1624354310000|2021-06-22 09:31:50|437.82|433.82|437.83|433.83|437.89|433.89|437.71|433.71|24
1624354320000|2021-06-22 09:32:00|437.82|433.82|437.71|433.71|437.84|433.84|437.68|433.68|23
1624354330000|2021-06-22 09:32:10|437.72|433.72|438.28|434.28|438.28|434.28|437.69|433.69|33
1624354340000|2021-06-22 09:32:20|438.33|434.33|438.32|434.32|438.41|434.41|438.29|434.29|23
1624354350000|2021-06-22 09:32:30|438.33|434.33|438.28|434.28|438.36|434.36|438.24|434.24|28
1624354360000|2021-06-22 09:32:40|438.29|434.29|437.94|433.94|438.29|434.29|437.88|433.88|33
1624354370000|2021-06-22 09:32:50|437.93|433.93|438.12|434.12|438.17|434.17|437.93|433.93|26
1624354380000|2021-06-22 09:33:00|438.15|434.15|438.07|434.07|438.2|434.2|438.05|434.05|21
1624354390000|2021-06-22 09:33:10|438.05|434.05|437.9|433.9|438.05|434.05|437.9|433.9|28
1624354400000|2021-06-22 09:33:20|437.89|433.89|437.68|433.68|437.92|433.92|437.67|433.67|27
1624354410000|2021-06-22 09:33:30|437.69|433.69|437.52|433.52|437.69|433.69|437.45|433.45|25
1624354420000|2021-06-22 09:33:40|437.41|433.41|437.51|433.51|437.52|433.52|437.4|433.4|29
1624354430000|2021-06-22 09:33:50|437.5|433.5|437.41|433.41|437.5|433.5|437.29|433.29|24
1624354440000|2021-06-22 09:34:00|437.42|433.42|437.22|433.22|437.42|433.42|437.21|433.21|26
1624354450000|2021-06-22 09:34:10|437.25|433.25|437.33|433.33|437.42|433.42|437.23|433.23|31
1624354460000|2021-06-22 09:34:20|437.32|433.32|437.38|433.38|437.39|433.39|437.26|433.26|24
1624354470000|2021-06-22 09:34:30|437.4|433.4|437.4|433.4|437.43|433.43|437.4|433.4|12
1624354480000|2021-06-22 09:34:40|437.41|433.41|437.55|433.55|437.55|433.55|437.41|433.41|14
1624354490000|2021-06-22 09:34:50|437.54|433.54|437.57|433.57|437.7|433.7|437.54|433.54|15
1624354500000|2021-06-22 09:35:00|437.55|433.55|437.45|433.45|437.57|433.57|437.35|433.35|18
1624354510000|2021-06-22 09:35:10|437.46|433.46|437.76|433.76|437.79|433.79|437.46|433.46|26
1624354520000|2021-06-22 09:35:20|437.75|433.75|438.06|434.06|438.09|434.09|437.7|433.7|24
1624354530000|2021-06-22 09:35:30|438.05|434.05|438.04|434.04|438.15|434.15|437.99|433.99|27
1624354540000|2021-06-22 09:35:40|438.05|434.05|438.44|434.44|438.47|434.47|438.04|434.04|21
1624354550000|2021-06-22 09:35:50|438.47|434.47|438.73|434.73|438.73|434.73|438.47|434.47|22
1624354560000|2021-06-22 09:36:00|438.74|434.74|439.04|435.04|439.15|435.15|438.74|434.74|23
1624354570000|2021-06-22 09:36:10|439.08|435.08|439.24|435.24|439.51|435.51|438.93|434.93|35
1624354580000|2021-06-22 09:36:20|439.25|435.25|439.22|435.22|439.27|435.27|438.97|434.97|24
1624354590000|2021-06-22 09:36:30|439|435|440.26|436.26|440.27|436.27|439|435|24
1624354600000|2021-06-22 09:36:40|440.28|436.28|440.51|436.51|440.63|436.63|440.28|436.28|27
1624354610000|2021-06-22 09:36:50|440.49|436.49|440.57|436.57|440.57|436.57|440.48|436.48|13
1624354620000|2021-06-22 09:37:00|440.56|436.56|440.02|436.02|440.56|436.56|440.01|436.01|24
1624354630000|2021-06-22 09:37:10|440.01|436.01|439.3|435.3|440.04|436.04|439.3|435.3|25
1624354640000|2021-06-22 09:37:20|439.29|435.29|438.55|434.55|439.32|435.32|438.55|434.55|24
1624354650000|2021-06-22 09:37:30|438.59|434.59|438.43|434.43|438.59|434.59|438.36|434.36|22
1624354660000|2021-06-22 09:37:40|438.45|434.45|438.68|434.68|438.8|434.8|438.42|434.42|18
1624354670000|2021-06-22 09:37:50|438.67|434.67|438.96|434.96|439.04|435.04|438.67|434.67|17
1624354680000|2021-06-22 09:38:00|438.94|434.94|438.23|434.23|438.96|434.96|438.22|434.22|26
1624354690000|2021-06-22 09:38:10|438.29|434.29|437.69|433.69|438.3|434.3|437.69|433.69|25
1624354700000|2021-06-22 09:38:20|437.68|433.68|437.67|433.67|437.74|433.74|437.67|433.67|19
1624354710000|2021-06-22 09:38:30|437.69|433.69|437.63|433.63|437.69|433.69|437.58|433.58|22
1624354720000|2021-06-22 09:38:40|437.62|433.62|437.22|433.22|437.62|433.62|437.17|433.17|29
1624354730000|2021-06-22 09:38:50|437.21|433.21|436.94|432.94|437.21|433.21|436.87|432.87|24
1624354740000|2021-06-22 09:39:00|436.95|432.95|436.8|432.8|437.25|433.25|436.8|432.8|28
1624354750000|2021-06-22 09:39:10|436.79|432.79|436.11|432.11|436.79|432.79|436.11|432.11|24
1624354760000|2021-06-22 09:39:20|436.1|432.1|436.05|432.05|436.1|432.1|436.04|432.04|12
1624354770000|2021-06-22 09:39:30|436.09|432.09|436.09|432.09|436.11|432.11|436.09|432.09|5
1624354780000|2021-06-22 09:39:40|436.1|432.1|435.9|431.9|436.24|432.24|435.9|431.9|24
1624354790000|2021-06-22 09:39:50|435.96|431.96|435.54|431.54|435.96|431.96|435.54|431.54|11
1624354800000|2021-06-22 09:40:00|435.53|431.53|435.54|431.54|435.59|431.59|435.27|431.27|28
1624354810000|2021-06-22 09:40:10|435.53|431.53|435.89|431.89|436.01|432.01|435.53|431.53|28
1624354820000|2021-06-22 09:40:20|435.92|431.92|436.33|432.33|436.33|432.33|435.92|431.92|20
1624354830000|2021-06-22 09:40:30|436.32|432.32|436.63|432.63|436.65|432.65|436.32|432.32|21
1624354840000|2021-06-22 09:40:40|436.61|432.61|436.75|432.75|436.96|432.96|436.54|432.54|34
1624354850000|2021-06-22 09:40:50|436.68|432.68|436.12|432.12|436.78|432.78|436.07|432.07|36
1624354860000|2021-06-22 09:41:00|435.92|431.92|435.83|431.83|435.92|431.92|435.73|431.73|27
1624354870000|2021-06-22 09:41:10|435.84|431.84|435.86|431.86|435.9|431.9|435.33|431.33|29
1624354880000|2021-06-22 09:41:20|435.51|431.51|435.69|431.69|435.86|431.86|435.43|431.43|26
1624354890000|2021-06-22 09:41:30|435.68|431.68|434.6|430.6|435.86|431.86|434.6|430.6|24
1624354900000|2021-06-22 09:41:40|434.81|430.81|434.15|430.15|434.81|430.81|433.98|429.98|28
1624354910000|2021-06-22 09:41:50|434.13|430.13|434.63|430.63|434.67|430.67|434.13|430.13|30
1624354920000|2021-06-22 09:42:00|434.69|430.69|433.86|429.86|434.83|430.83|433.8|429.8|36
1624354930000|2021-06-22 09:42:10|433.87|429.87|435.04|431.04|435.04|431.04|433.87|429.87|26
1624354940000|2021-06-22 09:42:20|435.03|431.03|435.71|431.71|435.75|431.75|434.85|430.85|30
1624354950000|2021-06-22 09:42:30|435.65|431.65|435.77|431.77|435.86|431.86|435.39|431.39|31
1624354960000|2021-06-22 09:42:40|435.8|431.8|435.32|431.32|435.88|431.88|435.29|431.29|32
1624354970000|2021-06-22 09:42:50|435.31|431.31|435.21|431.21|435.36|431.36|435.09|431.09|21
1624354980000|2021-06-22 09:43:00|435.17|431.17|434.61|430.61|435.2|431.2|434.46|430.46|30
1624354990000|2021-06-22 09:43:10|434.55|430.55|434.25|430.25|434.8|430.8|434.25|430.25|29
1624355000000|2021-06-22 09:43:20|434.24|430.24|434.32|430.32|434.35|430.35|434.14|430.14|21
1624355010000|2021-06-22 09:43:30|434.28|430.28|434|430|434.28|430.28|433.94|429.94|24
1624355020000|2021-06-22 09:43:40|433.96|429.96|434.14|430.14|434.14|430.14|433.87|429.87|25
1624355030000|2021-06-22 09:43:50|434.1|430.1|434.06|430.06|434.1|430.1|433.86|429.86|23
1624355040000|2021-06-22 09:44:00|434.07|430.07|434.27|430.27|434.27|430.27|434.05|430.05|13
1624355050000|2021-06-22 09:44:10|434.25|430.25|434.73|430.73|434.73|430.73|434.23|430.23|22
1624355060000|2021-06-22 09:44:20|434.7|430.7|434.09|430.09|434.85|430.85|434.08|430.08|30
1624355070000|2021-06-22 09:44:30|434.05|430.05|433.67|429.67|434.05|430.05|433.67|429.67|25
1624355080000|2021-06-22 09:44:40|433.71|429.71|433.81|429.81|433.81|429.81|433.58|429.58|22
1624355090000|2021-06-22 09:44:50|433.82|429.82|434.13|430.13|434.13|430.13|433.8|429.8|25
1624355100000|2021-06-22 09:45:00|434.12|430.12|434.77|430.77|435.03|431.03|434.12|430.12|30
1624355110000|2021-06-22 09:45:10|434.72|430.72|434.23|430.23|434.72|430.72|434.12|430.12|32
1624355120000|2021-06-22 09:45:20|434.22|430.22|433.94|429.94|434.33|430.33|433.94|429.94|29
1624355130000|2021-06-22 09:45:30|434.06|430.06|433.45|429.45|434.61|430.61|433.45|429.45|21
1624355140000|2021-06-22 09:45:40|433.5|429.5|433.53|429.53|433.54|429.54|433.09|429.09|22
1624355150000|2021-06-22 09:45:50|433.52|429.52|433.11|429.11|433.54|429.54|433.07|429.07|31
1624355160000|2021-06-22 09:46:00|433.19|429.19|432.95|428.95|433.24|429.24|432.95|428.95|25
1624355170000|2021-06-22 09:46:10|432.98|428.98|433.3|429.3|433.3|429.3|432.98|428.98|22
1624355180000|2021-06-22 09:46:20|433.31|429.31|434.18|430.18|434.27|430.27|433.31|429.31|28
1624355190000|2021-06-22 09:46:30|434.17|430.17|433.96|429.96|434.18|430.18|433.72|429.72|33
1624355200000|2021-06-22 09:46:40|433.93|429.93|433.87|429.87|434.13|430.13|433.87|429.87|23
1624355210000|2021-06-22 09:46:50|433.79|429.79|433.59|429.59|433.79|429.79|433.59|429.59|15
1624355220000|2021-06-22 09:47:00|433.6|429.6|432.99|428.99|433.6|429.6|432.99|428.99|28
1624355230000|2021-06-22 09:47:10|433.01|429.01|432.94|428.94|433.31|429.31|432.94|428.94|23
1624355240000|2021-06-22 09:47:20|432.92|428.92|432.9|428.9|432.96|428.96|432.72|428.72|29
1624355250000|2021-06-22 09:47:30|432.89|428.89|432.87|428.87|433.01|429.01|432.84|428.84|29
1624355260000|2021-06-22 09:47:40|432.85|428.85|432.97|428.97|433|429|432.82|428.82|19
1624355270000|2021-06-22 09:47:50|432.99|428.99|433.01|429.01|433.12|429.12|432.96|428.96|18
1624355280000|2021-06-22 09:48:00|432.99|428.99|433.94|429.94|433.94|429.94|432.98|428.98|32
1624355290000|2021-06-22 09:48:10|433.93|429.93|434.15|430.15|434.15|430.15|433.72|429.72|31
1624355300000|2021-06-22 09:48:20|434.43|430.43|434.68|430.68|434.73|430.73|433.83|429.83|34
1624355310000|2021-06-22 09:48:30|434.76|430.76|435.25|431.25|435.53|431.53|434.76|430.76|24
1624355320000|2021-06-22 09:48:40|435.2|431.2|434.68|430.68|435.2|431.2|434.58|430.58|31
1624355330000|2021-06-22 09:48:50|434.72|430.72|434.87|430.87|435.48|431.48|434.72|430.72|30
1624355340000|2021-06-22 09:49:00|434.91|430.91|435.34|431.34|435.34|431.34|434.86|430.86|23
1624355350000|2021-06-22 09:49:10|435.4|431.4|436.31|432.31|436.43|432.43|435.34|431.34|20
1624355360000|2021-06-22 09:49:20|436.22|432.22|437.23|433.23|437.35|433.35|436.22|432.22|36
1624355370000|2021-06-22 09:49:30|437.22|433.22|437.33|433.33|437.41|433.41|437.1|433.1|32
1624355380000|2021-06-22 09:49:40|437.32|433.32|437.21|433.21|437.43|433.43|436.9|432.9|26
1624355390000|2021-06-22 09:49:50|437.22|433.22|436.79|432.79|437.43|433.43|436.61|432.61|29
1624355400000|2021-06-22 09:50:00|436.63|432.63|436.81|432.81|437.17|433.17|436.58|432.58|19
1624355410000|2021-06-22 09:50:10|437.19|433.19|437.46|433.46|437.55|433.55|436.85|432.85|32
1624355420000|2021-06-22 09:50:20|437.4|433.4|437.22|433.22|437.73|433.73|437.22|433.22|31
1624355430000|2021-06-22 09:50:30|437.17|433.17|437.49|433.49|437.49|433.49|437.13|433.13|28
1624355440000|2021-06-22 09:50:40|437.5|433.5|437.83|433.83|437.88|433.88|437.41|433.41|29
1624355450000|2021-06-22 09:50:50|437.86|433.86|437.53|433.53|438.11|434.11|437.52|433.52|30
1624355460000|2021-06-22 09:51:00|437.59|433.59|437.51|433.51|437.63|433.63|437.46|433.46|26
1624355470000|2021-06-22 09:51:10|437.5|433.5|436.7|432.7|437.51|433.51|436.68|432.68|26
1624355480000|2021-06-22 09:51:20|436.86|432.86|435.97|431.97|436.86|432.86|435.76|431.76|35
1624355490000|2021-06-22 09:51:30|435.91|431.91|435.6|431.6|436.02|432.02|435.52|431.52|32
1624355500000|2021-06-22 09:51:40|435.55|431.55|435.07|431.07|435.55|431.55|434.93|430.93|27
1624355510000|2021-06-22 09:51:50|435.08|431.08|435.05|431.05|435.51|431.51|435.04|431.04|26
1624355520000|2021-06-22 09:52:00|435.06|431.06|434.22|430.22|435.08|431.08|434.06|430.06|31
1624355530000|2021-06-22 09:52:10|434.21|430.21|433.33|429.33|434.27|430.27|433.33|429.33|35
1624355540000|2021-06-22 09:52:20|433.34|429.34|433.91|429.91|434.01|430.01|433.08|429.08|35
1624355550000|2021-06-22 09:52:30|433.93|429.93|433.34|429.34|433.93|429.93|433.22|429.22|27
1624355560000|2021-06-22 09:52:40|433.21|429.21|432.94|428.94|433.21|429.21|432.67|428.67|37
1624355570000|2021-06-22 09:52:50|432.93|428.93|432.67|428.67|432.95|428.95|432.66|428.66|29
1624355580000|2021-06-22 09:53:00|432.64|428.64|432.38|428.38|432.68|428.68|432.25|428.25|27
1624355590000|2021-06-22 09:53:10|432.41|428.41|431.82|427.82|432.54|428.54|431.82|427.82|35
1624355600000|2021-06-22 09:53:20|431.81|427.81|430.88|426.88|431.87|427.87|430.75|426.75|30
1624355610000|2021-06-22 09:53:30|431.04|427.04|430.94|426.94|431.55|427.55|430.94|426.94|34
1624355620000|2021-06-22 09:53:40|430.92|426.92|429.64|425.64|430.92|426.92|429.61|425.61|35
1624355630000|2021-06-22 09:53:50|429.58|425.58|430.23|426.23|430.23|426.23|429.49|425.49|33
1624355640000|2021-06-22 09:54:00|430.24|426.24|431.16|427.16|431.16|427.16|430.24|426.24|34
1624355650000|2021-06-22 09:54:10|431.34|427.34|431.39|427.39|431.85|427.85|431.13|427.13|34
1624355660000|2021-06-22 09:54:20|431.33|427.33|431.75|427.75|431.9|427.9|431.02|427.02|39
1624355670000|2021-06-22 09:54:30|431.79|427.79|431.62|427.62|432.11|428.11|431.62|427.62|29
1624355680000|2021-06-22 09:54:40|431.64|427.64|431.69|427.69|432.08|428.08|431.64|427.64|30
1624355690000|2021-06-22 09:54:50|431.67|427.67|431.75|427.75|431.84|427.84|431.57|427.57|28
1624355700000|2021-06-22 09:55:00|431.76|427.76|432.63|428.63|432.66|428.66|431.75|427.75|30
1624355710000|2021-06-22 09:55:10|432.64|428.64|432.5|428.5|432.64|428.64|432.38|428.38|33
1624355720000|2021-06-22 09:55:20|432.49|428.49|431.8|427.8|432.72|428.72|431.8|427.8|29
1624355730000|2021-06-22 09:55:30|431.78|427.78|431.23|427.23|431.97|427.97|431.22|427.22|37
1624355740000|2021-06-22 09:55:40|431.31|427.31|431.31|427.31|431.89|427.89|431.31|427.31|35
1624355750000|2021-06-22 09:55:50|431.3|427.3|431.6|427.6|431.64|427.64|431.02|427.02|35
1624355760000|2021-06-22 09:56:00|431.58|427.58|431.25|427.25|431.58|427.58|431.21|427.21|25
1624355770000|2021-06-22 09:56:10|431.26|427.26|430.89|426.89|431.46|427.46|430.87|426.87|26
1624355780000|2021-06-22 09:56:20|430.93|426.93|431.64|427.64|431.7|427.7|430.93|426.93|30
1624355790000|2021-06-22 09:56:30|431.63|427.63|431.4|427.4|431.64|427.64|431.17|427.17|31
1624355800000|2021-06-22 09:56:40|431.38|427.38|431.87|427.87|431.92|427.92|431.37|427.37|32
1624355810000|2021-06-22 09:56:50|431.88|427.88|431.95|427.95|431.95|427.95|431.78|427.78|14
1624355820000|2021-06-22 09:57:00|431.85|427.85|432|428|432.28|428.28|431.71|427.71|29
1624355830000|2021-06-22 09:57:10|432.01|428.01|432.67|428.67|432.67|428.67|431.7|427.7|28
1624355840000|2021-06-22 09:57:20|432.68|428.68|433.52|429.52|433.7|429.7|432.68|428.68|30
1624355850000|2021-06-22 09:57:30|433.57|429.57|434.1|430.1|434.1|430.1|433.53|429.53|27
1624355860000|2021-06-22 09:57:40|434.11|430.11|433.61|429.61|434.11|430.11|433.51|429.51|36
1624355870000|2021-06-22 09:57:50|433.59|429.59|433.55|429.55|433.66|429.66|433.55|429.55|24
1624355880000|2021-06-22 09:58:00|433.52|429.52|433.56|429.56|433.63|429.63|433.49|429.49|28
1624355890000|2021-06-22 09:58:10|433.5|429.5|433.44|429.44|433.5|429.5|433.08|429.08|27
1624355900000|2021-06-22 09:58:20|433.46|429.46|433.47|429.47|433.61|429.61|433.46|429.46|25
1624355910000|2021-06-22 09:58:30|433.53|429.53|433.65|429.65|433.8|429.8|433.24|429.24|36
1624355920000|2021-06-22 09:58:40|433.66|429.66|433.37|429.37|433.69|429.69|433.37|429.37|28
1624355930000|2021-06-22 09:58:50|433.34|429.34|433.41|429.41|433.56|429.56|433.21|429.21|21
1624355940000|2021-06-22 09:59:00|433.37|429.37|433.6|429.6|433.69|429.69|433.37|429.37|26
1624355950000|2021-06-22 09:59:10|433.66|429.66|434.89|430.89|434.95|430.95|433.66|429.66|32
1624355960000|2021-06-22 09:59:20|434.88|430.88|434.93|430.93|435.16|431.16|434.88|430.88|27
1624355970000|2021-06-22 09:59:30|434.96|430.96|435.35|431.35|435.35|431.35|434.67|430.67|34
1624355980000|2021-06-22 09:59:40|435.34|431.34|435.81|431.81|436.16|432.16|435.25|431.25|31
1624355990000|2021-06-22 09:59:50|436.09|432.09|436.36|432.36|436.47|432.47|435.86|431.86|30
1624356000000|2021-06-22 10:00:00|436.4|432.4|435.29|431.29|436.53|432.53|435.28|431.28|33
1624356010000|2021-06-22 10:00:10|435.31|431.31|435.94|431.94|435.94|431.94|435.28|431.28|32
1624356020000|2021-06-22 10:00:20|435.97|431.97|436.63|432.63|436.63|432.63|435.97|431.97|33
1624356030000|2021-06-22 10:00:30|436.75|432.75|436.97|432.97|437.02|433.02|436.75|432.75|32
1624356040000|2021-06-22 10:00:40|437.04|433.04|437.18|433.18|437.18|433.18|436.97|432.97|29
1624356050000|2021-06-22 10:00:50|437.22|433.22|436.71|432.71|437.22|433.22|436.71|432.71|28
1624356060000|2021-06-22 10:01:00|436.7|432.7|436.06|432.06|436.7|432.7|436.06|432.06|24
1624356070000|2021-06-22 10:01:10|436.07|432.07|436.57|432.57|436.61|432.61|436.07|432.07|30
1624356080000|2021-06-22 10:01:20|436.54|432.54|436.92|432.92|436.92|432.92|436.35|432.35|23
1624356090000|2021-06-22 10:01:30|436.93|432.93|437.21|433.21|437.36|433.36|436.9|432.9|33
1624356100000|2021-06-22 10:01:40|437.22|433.22|437.08|433.08|437.35|433.35|436.97|432.97|28
1624356110000|2021-06-22 10:01:50|437.17|433.17|436.77|432.77|437.2|433.2|436.77|432.77|19
1624356120000|2021-06-22 10:02:00|436.78|432.78|436.94|432.94|436.97|432.97|436.77|432.77|21
1624356130000|2021-06-22 10:02:10|436.92|432.92|437.28|433.28|437.3|433.3|436.92|432.92|17
1624356140000|2021-06-22 10:02:20|437.38|433.38|437.47|433.47|437.62|433.62|437.14|433.14|30
1624356150000|2021-06-22 10:02:30|437.43|433.43|436.8|432.8|437.43|433.43|436.78|432.78|33
1624356160000|2021-06-22 10:02:40|436.79|432.79|436.17|432.17|436.81|432.81|436.16|432.16|26
1624356170000|2021-06-22 10:02:50|436.15|432.15|435.51|431.51|436.15|432.15|435.48|431.48|24
1624356180000|2021-06-22 10:03:00|435.38|431.38|434.75|430.75|435.38|431.38|434.75|430.75|24
1624356190000|2021-06-22 10:03:10|434.82|430.82|434.24|430.24|434.91|430.91|434.24|430.24|30
1624356200000|2021-06-22 10:03:20|434.28|430.28|434.09|430.09|434.39|430.39|434.08|430.08|33
1624356210000|2021-06-22 10:03:30|434.07|430.07|433.82|429.82|434.07|430.07|433.7|429.7|22
1624356220000|2021-06-22 10:03:40|433.86|429.86|433.21|429.21|433.86|429.86|433.08|429.08|32
1624356230000|2021-06-22 10:03:50|433.28|429.28|432.61|428.61|433.63|429.63|432.61|428.61|30
1624356240000|2021-06-22 10:04:00|432.62|428.62|433.56|429.56|433.57|429.57|432.62|428.62|33
1624356250000|2021-06-22 10:04:10|433.62|429.62|433.14|429.14|433.87|429.87|433.11|429.11|31
1624356260000|2021-06-22 10:04:20|433.13|429.13|432.39|428.39|433.13|429.13|432.34|428.34|30
1624356270000|2021-06-22 10:04:30|432.38|428.38|432.45|428.45|432.46|428.46|432.17|428.17|24
1624356280000|2021-06-22 10:04:40|432.4|428.4|432.29|428.29|432.4|428.4|432.2|428.2|23
1624356290000|2021-06-22 10:04:50|432.28|428.28|432.25|428.25|432.29|428.29|432.23|428.23|13
1624356300000|2021-06-22 10:05:00|432.26|428.26|432.35|428.35|432.46|428.46|432.16|428.16|26
1624356310000|2021-06-22 10:05:10|432.33|428.33|431.64|427.64|432.33|428.33|431.63|427.63|28
1624356320000|2021-06-22 10:05:20|431.63|427.63|431.51|427.51|431.64|427.64|431.44|427.44|17
1624356330000|2021-06-22 10:05:30|431.52|427.52|431.52|427.52|431.66|427.66|431.51|427.51|21
1624356340000|2021-06-22 10:05:40|431.5|427.5|431.12|427.12|431.5|427.5|431.12|427.12|24
1624356350000|2021-06-22 10:05:50|431.11|427.11|431.07|427.07|431.11|427.11|430.99|426.99|18
1624356360000|2021-06-22 10:06:00|431.05|427.05|430.86|426.86|431.32|427.32|430.86|426.86|29
1624356370000|2021-06-22 10:06:10|430.98|426.98|430.79|426.79|430.98|426.98|430.39|426.39|35
1624356380000|2021-06-22 10:06:20|430.73|426.73|430.87|426.87|430.94|426.94|430.73|426.73|26
1624356390000|2021-06-22 10:06:30|430.88|426.88|430.48|426.48|430.95|426.95|430.48|426.48|24
1624356400000|2021-06-22 10:06:40|430.47|426.47|430.24|426.24|430.5|426.5|430.14|426.14|32
1624356410000|2021-06-22 10:06:50|430.23|426.23|429.56|425.56|430.26|426.26|429.52|425.52|35
1624356420000|2021-06-22 10:07:00|429.52|425.52|429.24|425.24|429.53|425.53|429.14|425.14|22
1624356430000|2021-06-22 10:07:10|429.26|425.26|429.38|425.38|429.69|425.69|429.26|425.26|31
1624356440000|2021-06-22 10:07:20|429.36|425.36|429.44|425.44|429.49|425.49|429.35|425.35|28
1624356450000|2021-06-22 10:07:30|429.45|425.45|429.64|425.64|429.64|425.64|429.45|425.45|18
1624356460000|2021-06-22 10:07:40|429.71|425.71|430|426|430.09|426.09|429.71|425.71|27
1624356470000|2021-06-22 10:07:50|430.04|426.04|429.48|425.48|430.04|426.04|429.43|425.43|32
1624356480000|2021-06-22 10:08:00|429.47|425.47|429.72|425.72|429.72|425.72|429.42|425.42|28
1624356490000|2021-06-22 10:08:10|429.78|425.78|430.23|426.23|430.23|426.23|429.78|425.78|28
1624356500000|2021-06-22 10:08:20|430.22|426.22|430.2|426.2|430.37|426.37|430.16|426.16|32
1624356510000|2021-06-22 10:08:30|430.17|426.17|429.68|425.68|430.17|426.17|429.66|425.66|32
1624356520000|2021-06-22 10:08:40|429.67|425.67|430.12|426.12|430.12|426.12|429.67|425.67|22
1624356530000|2021-06-22 10:08:50|430.14|426.14|430.47|426.47|430.47|426.47|430.14|426.14|22
1624356540000|2021-06-22 10:09:00|430.46|426.46|430.02|426.02|430.48|426.48|430.02|426.02|31
1624356550000|2021-06-22 10:09:10|430.04|426.04|429.34|425.34|430.04|426.04|429.34|425.34|26
1624356560000|2021-06-22 10:09:20|429.35|425.35|428.87|424.87|429.35|425.35|428.87|424.87|35
1624356570000|2021-06-22 10:09:30|428.91|424.91|428.84|424.84|429.14|425.14|428.82|424.82|26
1624356580000|2021-06-22 10:09:40|428.85|424.85|429.03|425.03|429.08|425.08|428.85|424.85|25
1624356590000|2021-06-22 10:09:50|429.04|425.04|429.26|425.26|429.52|425.52|429.04|425.04|30
1624356600000|2021-06-22 10:10:00|429.24|425.24|429.4|425.4|429.68|425.68|429.23|425.23|32
1624356610000|2021-06-22 10:10:10|429.37|425.37|428.44|424.44|429.38|425.38|428.44|424.44|33
1624356620000|2021-06-22 10:10:20|428.42|424.42|427.52|423.52|428.42|424.42|427.52|423.52|30
1624356630000|2021-06-22 10:10:30|427.5|423.5|427.75|423.75|427.76|423.76|427.48|423.48|28
1624356640000|2021-06-22 10:10:40|427.74|423.74|427.86|423.86|427.97|423.97|427.58|423.58|33
1624356650000|2021-06-22 10:10:50|427.85|423.85|428.41|424.41|428.42|424.42|427.8|423.8|29
1624356660000|2021-06-22 10:11:00|428.39|424.39|427.54|423.54|428.39|424.39|427.54|423.54|28
1624356670000|2021-06-22 10:11:10|427.53|423.53|428.06|424.06|428.14|424.14|427.41|423.41|33
1624356680000|2021-06-22 10:11:20|428.07|424.07|427.74|423.74|428.07|424.07|427.49|423.49|33
1624356690000|2021-06-22 10:11:30|427.84|423.84|428.44|424.44|428.44|424.44|427.84|423.84|38
1624356700000|2021-06-22 10:11:40|428.42|424.42|428.85|424.85|428.94|424.94|428.39|424.39|36
1624356710000|2021-06-22 10:11:50|428.86|424.86|428.85|424.85|428.98|424.98|428.79|424.79|26
1624356720000|2021-06-22 10:12:00|428.83|424.83|428.56|424.56|428.9|424.9|428.39|424.39|35
1624356730000|2021-06-22 10:12:10|428.57|424.57|428.48|424.48|428.91|424.91|428.48|424.48|26
1624356740000|2021-06-22 10:12:20|428.53|424.53|428.33|424.33|428.59|424.59|428.33|424.33|27
1624356750000|2021-06-22 10:12:30|428.32|424.32|428.56|424.56|428.56|424.56|428.2|424.2|32
1624356760000|2021-06-22 10:12:40|428.55|424.55|428.36|424.36|428.58|424.58|428.36|424.36|19
1624356770000|2021-06-22 10:12:50|428.37|424.37|428.65|424.65|428.74|424.74|428.37|424.37|25
1624356780000|2021-06-22 10:13:00|428.64|424.64|428.64|424.64|428.69|424.69|428.42|424.42|24
1624356790000|2021-06-22 10:13:10|428.65|424.65|428.4|424.4|428.65|424.65|428.12|424.12|28
1624356800000|2021-06-22 10:13:20|428.37|424.37|428.57|424.57|428.7|424.7|428.32|424.32|30
1624356810000|2021-06-22 10:13:30|428.54|424.54|428.14|424.14|428.54|424.54|428.14|424.14|29
1624356820000|2021-06-22 10:13:40|428.12|424.12|428.28|424.28|428.38|424.38|428.11|424.11|31
1624356830000|2021-06-22 10:13:50|428.29|424.29|428.05|424.05|428.3|424.3|427.97|423.97|26
1624356840000|2021-06-22 10:14:00|428.06|424.06|428.33|424.33|428.35|424.35|428.06|424.06|24
1624356850000|2021-06-22 10:14:10|428.34|424.34|428.46|424.46|428.72|424.72|428.3|424.3|30
1624356860000|2021-06-22 10:14:20|428.44|424.44|428.08|424.08|428.44|424.44|427.96|423.96|35
1624356870000|2021-06-22 10:14:30|428.07|424.07|428.04|424.04|428.18|424.18|427.76|423.76|31
1624356880000|2021-06-22 10:14:40|428.17|424.17|428.08|424.08|428.26|424.26|427.95|423.95|29
1624356890000|2021-06-22 10:14:50|428.09|424.09|428.18|424.18|428.19|424.19|428.09|424.09|17
1624356900000|2021-06-22 10:15:00|428.19|424.19|429.22|425.22|429.22|425.22|428.19|424.19|30
1624356910000|2021-06-22 10:15:10|429.23|425.23|429.02|425.02|429.35|425.35|428.87|424.87|30
1624356920000|2021-06-22 10:15:20|428.99|424.99|428.92|424.92|429.18|425.18|428.85|424.85|25
1624356930000|2021-06-22 10:15:30|428.84|424.84|428.21|424.21|428.84|424.84|428.21|424.21|35
1624356940000|2021-06-22 10:15:40|428.22|424.22|427.97|423.97|428.34|424.34|427.97|423.97|31
1624356950000|2021-06-22 10:15:50|427.99|423.99|427.44|423.44|428|424|427.39|423.39|33
1624356960000|2021-06-22 10:16:00|427.48|423.48|427.27|423.27|427.58|423.58|427.26|423.26|21
1624356970000|2021-06-22 10:16:10|427.3|423.3|426.28|422.28|427.3|423.3|426.26|422.26|26
1624356980000|2021-06-22 10:16:20|426.3|422.3|426.95|422.95|426.98|422.98|426.27|422.27|28
1624356990000|2021-06-22 10:16:30|426.88|422.88|426.32|422.32|426.91|422.91|426.18|422.18|32
1624357000000|2021-06-22 10:16:40|426.25|422.25|426.08|422.08|426.34|422.34|426.08|422.08|29
1624357010000|2021-06-22 10:16:50|426|422|426.46|422.46|426.46|422.46|425.75|421.75|34
1624357020000|2021-06-22 10:17:00|426.49|422.49|426.31|422.31|426.62|422.62|426.31|422.31|22
1624357030000|2021-06-22 10:17:10|426.3|422.3|425.81|421.81|426.3|422.3|425.71|421.71|28
1624357040000|2021-06-22 10:17:20|425.86|421.86|426.41|422.41|426.7|422.7|425.86|421.86|34
1624357050000|2021-06-22 10:17:30|426.4|422.4|426.57|422.57|426.65|422.65|426.08|422.08|32
1624357060000|2021-06-22 10:17:40|426.54|422.54|426.19|422.19|426.55|422.55|426|422|31
1624357070000|2021-06-22 10:17:50|426.25|422.25|425.38|421.38|426.25|422.25|425.37|421.37|31
1624357080000|2021-06-22 10:18:00|425.4|421.4|424.93|420.93|425.8|421.8|424.93|420.93|33
1624357090000|2021-06-22 10:18:10|424.87|420.87|424.69|420.69|425.29|421.29|424.49|420.49|33
1624357100000|2021-06-22 10:18:20|424.66|420.66|424.57|420.57|424.66|420.66|424.06|420.06|26
1624357110000|2021-06-22 10:18:30|424.77|420.77|424.66|420.66|424.98|420.98|424.62|420.62|30
1624357120000|2021-06-22 10:18:40|424.61|420.61|424.51|420.51|424.67|420.67|424.37|420.37|32
1624357130000|2021-06-22 10:18:50|424.57|420.57|424.16|420.16|424.57|420.57|424.13|420.13|28
1624357140000|2021-06-22 10:19:00|424.12|420.12|423.59|419.59|424.15|420.15|423.54|419.54|31
1624357150000|2021-06-22 10:19:10|423.57|419.57|423.73|419.73|423.86|419.86|423.5|419.5|33
1624357160000|2021-06-22 10:19:20|423.86|419.86|423.97|419.97|423.97|419.97|423.85|419.85|25
1624357170000|2021-06-22 10:19:30|424.07|420.07|423.98|419.98|424.25|420.25|423.98|419.98|23
1624357180000|2021-06-22 10:19:40|423.97|419.97|423.98|419.98|424.11|420.11|423.83|419.83|29
1624357190000|2021-06-22 10:19:50|423.95|419.95|423.6|419.6|423.95|419.95|423.49|419.49|28
1624357200000|2021-06-22 10:20:00|423.61|419.61|423.88|419.88|424.06|420.06|423.61|419.61|26
1624357210000|2021-06-22 10:20:10|423.87|419.87|423.68|419.68|423.87|419.87|423.64|419.64|23
1624357220000|2021-06-22 10:20:20|423.67|419.67|424.32|420.32|424.34|420.34|423.67|419.67|29
1624357230000|2021-06-22 10:20:30|424.39|420.39|425.06|421.06|425.07|421.07|424.39|420.39|33
1624357240000|2021-06-22 10:20:40|425.07|421.07|425.5|421.5|425.5|421.5|425.06|421.06|26
1624357250000|2021-06-22 10:20:50|425.56|421.56|424.92|420.92|425.61|421.61|424.92|420.92|29
1624357260000|2021-06-22 10:21:00|424.88|420.88|425.37|421.37|425.37|421.37|424.84|420.84|24
1624357270000|2021-06-22 10:21:10|425.41|421.41|425.62|421.62|425.68|421.68|425.4|421.4|26
1624357280000|2021-06-22 10:21:20|425.61|421.61|425.71|421.71|425.89|421.89|425.61|421.61|19
1624357290000|2021-06-22 10:21:30|425.76|421.76|425.1|421.1|425.76|421.76|425.02|421.02|34
1624357300000|2021-06-22 10:21:40|425.05|421.05|424.5|420.5|425.05|421.05|424.21|420.21|34
1624357310000|2021-06-22 10:21:50|424.33|420.33|423.94|419.94|424.36|420.36|423.85|419.85|30
1624357320000|2021-06-22 10:22:00|423.88|419.88|423.36|419.36|423.95|419.95|423.36|419.36|31
1624357330000|2021-06-22 10:22:10|423.34|419.34|423.02|419.02|423.34|419.34|422.95|418.95|26
1624357340000|2021-06-22 10:22:20|422.64|418.64|422.57|418.57|422.65|418.65|422.45|418.45|27
1624357350000|2021-06-22 10:22:30|422.62|418.62|421.95|417.95|422.62|418.62|421.95|417.95|17
1624357360000|2021-06-22 10:22:40|421.89|417.89|422.24|418.24|422.31|418.31|421.89|417.89|15
1624357370000|2021-06-22 10:22:50|422.14|418.14|422.31|418.31|422.31|418.31|421.7|417.7|19
1624357380000|2021-06-22 10:23:00|421.92|417.92|420.52|416.52|422.15|418.15|420.52|416.52|23
1624357390000|2021-06-22 10:23:10|420.47|416.47|420.31|416.31|420.47|416.47|419.71|415.71|32
1624357400000|2021-06-22 10:23:20|420.32|416.32|421.27|417.27|421.36|417.36|420.3|416.3|35
1624357410000|2021-06-22 10:23:30|421.34|417.34|421.27|417.27|421.56|417.56|421.25|417.25|26
1624357420000|2021-06-22 10:23:40|421.42|417.42|425.12|421.12|425.12|421.12|421.27|417.27|18
1624357430000|2021-06-22 10:23:50|424.78|420.78|425.89|421.89|425.92|421.92|424.75|420.75|24
1624357440000|2021-06-22 10:24:00|426.51|422.51|429.54|425.54|429.61|425.61|426.51|422.51|36
1624357450000|2021-06-22 10:24:10|429.85|425.85|429.48|425.48|430.18|426.18|429.43|425.43|36
1624357460000|2021-06-22 10:24:20|429.55|425.55|430.23|426.23|430.25|426.25|429.46|425.46|35
1624357470000|2021-06-22 10:24:30|430.17|426.17|430.65|426.65|430.9|426.9|430.01|426.01|38
1624357480000|2021-06-22 10:24:40|430.7|426.7|430.85|426.85|431.11|427.11|430.6|426.6|39
1624357490000|2021-06-22 10:24:50|430.92|426.92|431.24|427.24|431.55|427.55|430.85|426.85|31
1624357500000|2021-06-22 10:25:00|431.31|427.31|431.54|427.54|431.97|427.97|431.31|427.31|31
1624357510000|2021-06-22 10:25:10|431.98|427.98|432.05|428.05|432.17|428.17|431.54|427.54|17
1624357520000|2021-06-22 10:25:20|431.54|427.54|433.62|429.62|433.82|429.82|431.54|427.54|28
1624357530000|2021-06-22 10:25:30|433.7|429.7|432.83|428.83|433.76|429.76|432.8|428.8|34
1624357540000|2021-06-22 10:25:40|432.82|428.82|431.89|427.89|432.82|428.82|431.86|427.86|27
1624357550000|2021-06-22 10:25:50|431.75|427.75|432.3|428.3|432.4|428.4|431.75|427.75|32
1624357560000|2021-06-22 10:26:00|432.41|428.41|431.99|427.99|432.53|428.53|431.86|427.86|32
1624357570000|2021-06-22 10:26:10|432.01|428.01|431.65|427.65|432.02|428.02|431.59|427.59|27
1624357580000|2021-06-22 10:26:20|431.64|427.64|431.14|427.14|431.64|427.64|430.8|426.8|27
1624357590000|2021-06-22 10:26:30|431.12|427.12|430.14|426.14|431.49|427.49|430.12|426.12|35
1624357600000|2021-06-22 10:26:40|430.12|426.12|429.68|425.68|430.12|426.12|429.67|425.67|30
1624357610000|2021-06-22 10:26:50|429.73|425.73|430.4|426.4|430.43|426.43|429.72|425.72|28
1624357620000|2021-06-22 10:27:00|430.39|426.39|429.58|425.58|430.4|426.4|429.51|425.51|36
1624357630000|2021-06-22 10:27:10|429.57|425.57|429.2|425.2|429.58|425.58|429.14|425.14|27
1624357640000|2021-06-22 10:27:20|429.52|425.52|428.77|424.77|429.53|425.53|428.71|424.71|30
1624357650000|2021-06-22 10:27:30|428.78|424.78|428.18|424.18|428.78|424.78|428.02|424.02|31
1624357660000|2021-06-22 10:27:40|427.95|423.95|427.45|423.45|427.95|423.95|426.78|422.78|30
1624357670000|2021-06-22 10:27:50|427.46|423.46|427.58|423.58|427.58|423.58|426.8|422.8|35
1624357680000|2021-06-22 10:28:00|427.48|423.48|428.26|424.26|428.28|424.28|427.29|423.29|34
1624357690000|2021-06-22 10:28:10|428.2|424.2|428.58|424.58|428.84|424.84|427.96|423.96|34
1624357700000|2021-06-22 10:28:20|428.56|424.56|428.71|424.71|428.94|424.94|428.56|424.56|29
1624357710000|2021-06-22 10:28:30|428.62|424.62|428.57|424.57|428.78|424.78|428.52|424.52|34
1624357720000|2021-06-22 10:28:40|428.55|424.55|427.38|423.38|428.56|424.56|427.38|423.38|30
1624357730000|2021-06-22 10:28:50|427.31|423.31|426.96|422.96|427.31|423.31|426.61|422.61|32
1624357740000|2021-06-22 10:29:00|426.97|422.97|427.72|423.72|427.72|423.72|426.97|422.97|29
1624357750000|2021-06-22 10:29:10|427.82|423.82|428.13|424.13|428.15|424.15|427.58|423.58|35
1624357760000|2021-06-22 10:29:20|428.27|424.27|428.04|424.04|429.13|425.13|427.99|423.99|37
1624357770000|2021-06-22 10:29:30|428.05|424.05|427.97|423.97|428.27|424.27|427.73|423.73|34
1624357780000|2021-06-22 10:29:40|427.98|423.98|428.15|424.15|428.18|424.18|427.61|423.61|33
1624357790000|2021-06-22 10:29:50|428.14|424.14|427.7|423.7|428.29|424.29|427.56|423.56|33
1624357800000|2021-06-22 10:30:00|427.69|423.69|428.65|424.65|428.65|424.65|427.61|423.61|31
1624357810000|2021-06-22 10:30:10|428.61|424.61|429.63|425.63|429.66|425.66|428.39|424.39|31
1624357820000|2021-06-22 10:30:20|429.57|425.57|429.22|425.22|429.6|425.6|429.16|425.16|33
1624357830000|2021-06-22 10:30:30|429.29|425.29|429.62|425.62|429.62|425.62|429.25|425.25|25
1624357840000|2021-06-22 10:30:40|429.77|425.77|430.85|426.85|430.85|426.85|429.51|425.51|27
1624357850000|2021-06-22 10:30:50|431.16|427.16|431.4|427.4|431.81|427.81|431.16|427.16|33
1624357860000|2021-06-22 10:31:00|431.32|427.32|431.19|427.19|431.32|427.32|431.05|427.05|37
1624357870000|2021-06-22 10:31:10|431.16|427.16|431.26|427.26|431.4|427.4|431.16|427.16|26
1624357880000|2021-06-22 10:31:20|431.25|427.25|432.13|428.13|432.18|428.18|431.19|427.19|30
1624357890000|2021-06-22 10:31:30|432.16|428.16|432.98|428.98|433.29|429.29|432.16|428.16|36
1624357900000|2021-06-22 10:31:40|433|429|432.8|428.8|433.29|429.29|432.78|428.78|35
1624357910000|2021-06-22 10:31:50|432.88|428.88|433.03|429.03|433.08|429.08|432.8|428.8|34
1624357920000|2021-06-22 10:32:00|433.13|429.13|434.17|430.17|434.17|430.17|433.04|429.04|36
1624357930000|2021-06-22 10:32:10|434.23|430.23|434.66|430.66|434.79|430.79|433.65|429.65|33
1624357940000|2021-06-22 10:32:20|434.45|430.45|434.68|430.68|435.18|431.18|434.45|430.45|31
1624357950000|2021-06-22 10:32:30|434.63|430.63|434.64|430.64|434.72|430.72|434.48|430.48|30
1624357960000|2021-06-22 10:32:40|434.55|430.55|434.08|430.08|434.55|430.55|433.82|429.82|33
1624357970000|2021-06-22 10:32:50|434.11|430.11|434.16|430.16|434.72|430.72|433.87|429.87|34
1624357980000|2021-06-22 10:33:00|434.87|430.87|434.71|430.71|434.89|430.89|434.16|430.16|29
1624357990000|2021-06-22 10:33:10|434.67|430.67|434.8|430.8|434.86|430.86|434.41|430.41|30
1624358000000|2021-06-22 10:33:20|434.73|430.73|434.34|430.34|434.79|430.79|434.28|430.28|23
1624358010000|2021-06-22 10:33:30|434.31|430.31|434.64|430.64|434.66|430.66|434.03|430.03|36
1624358020000|2021-06-22 10:33:40|434.57|430.57|434.7|430.7|434.7|430.7|434.32|430.32|27
1624358030000|2021-06-22 10:33:50|434.64|430.64|434.43|430.43|434.69|430.69|434.37|430.37|32
1624358040000|2021-06-22 10:34:00|434.44|430.44|434.64|430.64|434.84|430.84|434.38|430.38|33
1624358050000|2021-06-22 10:34:10|434.67|430.67|435.06|431.06|435.34|431.34|434.6|430.6|35
1624358060000|2021-06-22 10:34:20|435.2|431.2|435.86|431.86|435.9|431.9|435.16|431.16|30
1624358070000|2021-06-22 10:34:30|435.85|431.85|436.41|432.41|436.47|432.47|435.75|431.75|34
1624358080000|2021-06-22 10:34:40|436.4|432.4|436.05|432.05|436.42|432.42|435.89|431.89|31
1624358090000|2021-06-22 10:34:50|436.08|432.08|435.91|431.91|436.14|432.14|435.91|431.91|27
1624358100000|2021-06-22 10:35:00|435.92|431.92|435.84|431.84|436.26|432.26|435.84|431.84|28
1624358110000|2021-06-22 10:35:10|435.76|431.76|435.39|431.39|435.82|431.82|435.33|431.33|30
1624358120000|2021-06-22 10:35:20|435.45|431.45|436.16|432.16|436.2|432.2|435.45|431.45|34
1624358130000|2021-06-22 10:35:30|436.15|432.15|436.22|432.22|436.26|432.26|436.06|432.06|30
1624358140000|2021-06-22 10:35:40|436.23|432.23|436.18|432.18|436.24|432.24|436.05|432.05|28
1624358150000|2021-06-22 10:35:50|436.15|432.15|436.54|432.54|436.55|432.55|436.01|432.01|29
1624358160000|2021-06-22 10:36:00|436.55|432.55|436.17|432.17|436.59|432.59|436.17|432.17|27
1624358170000|2021-06-22 10:36:10|436.16|432.16|436.17|432.17|436.26|432.26|436.13|432.13|25
1624358180000|2021-06-22 10:36:20|436.18|432.18|435.95|431.95|436.18|432.18|435.82|431.82|28
1624358190000|2021-06-22 10:36:30|435.91|431.91|435.49|431.49|435.91|431.91|435.23|431.23|27
1624358200000|2021-06-22 10:36:40|435.5|431.5|435.24|431.24|435.75|431.75|435.24|431.24|27
1624358210000|2021-06-22 10:36:50|435.23|431.23|435.45|431.45|435.56|431.56|435.18|431.18|30
1624358220000|2021-06-22 10:37:00|435.44|431.44|434.75|430.75|435.44|431.44|434.75|430.75|26
1624358230000|2021-06-22 10:37:10|434.73|430.73|434.59|430.59|434.77|430.77|434.59|430.59|30
1624358240000|2021-06-22 10:37:20|434.56|430.56|433.96|429.96|434.58|430.58|433.95|429.95|33
1624358250000|2021-06-22 10:37:30|434.01|430.01|434|430|434.2|430.2|434|430|24
1624358260000|2021-06-22 10:37:40|434.03|430.03|434.03|430.03|434.03|430.03|433.79|429.79|21
1624358270000|2021-06-22 10:37:50|434.16|430.16|434.53|430.53|434.67|430.67|434.16|430.16|28
1624358280000|2021-06-22 10:38:00|434.48|430.48|434.48|430.48|434.48|430.48|434.25|430.25|32
1624358290000|2021-06-22 10:38:10|434.49|430.49|434.63|430.63|434.72|430.72|434.43|430.43|26
1624358300000|2021-06-22 10:38:20|434.6|430.6|434.98|430.98|435.02|431.02|434.53|430.53|33
1624358310000|2021-06-22 10:38:30|434.95|430.95|434.77|430.77|434.95|430.95|434.61|430.61|33
1624358320000|2021-06-22 10:38:40|434.76|430.76|434.94|430.94|435.01|431.01|434.55|430.55|31
1624358330000|2021-06-22 10:38:50|434.93|430.93|435.36|431.36|435.41|431.41|434.89|430.89|30
1624358340000|2021-06-22 10:39:00|435.42|431.42|435.95|431.95|436.02|432.02|435.35|431.35|29
1624358350000|2021-06-22 10:39:10|435.91|431.91|435.84|431.84|435.97|431.97|435.8|431.8|29
1624358360000|2021-06-22 10:39:20|435.81|431.81|436.06|432.06|436.09|432.09|435.71|431.71|26
1624358370000|2021-06-22 10:39:30|436.07|432.07|435.93|431.93|436.09|432.09|435.86|431.86|26
1624358380000|2021-06-22 10:39:40|435.94|431.94|435.79|431.79|436.01|432.01|435.71|431.71|28
1624358390000|2021-06-22 10:39:50|435.81|431.81|435.98|431.98|436.04|432.04|435.76|431.76|29
1624358400000|2021-06-22 10:40:00|435.95|431.95|435.71|431.71|435.95|431.95|435.69|431.69|18
1624358410000|2021-06-22 10:40:10|435.59|431.59|435.92|431.92|435.92|431.92|435.43|431.43|24
1624358420000|2021-06-22 10:40:20|435.9|431.9|435.74|431.74|435.9|431.9|435.63|431.63|28
1624358430000|2021-06-22 10:40:30|435.71|431.71|435.28|431.28|435.71|431.71|435.27|431.27|29
1624358440000|2021-06-22 10:40:40|435.27|431.27|435.48|431.48|435.51|431.51|435.21|431.21|29
1624358450000|2021-06-22 10:40:50|435.49|431.49|435.34|431.34|435.5|431.5|435.33|431.33|22
1624358460000|2021-06-22 10:41:00|435.31|431.31|435.23|431.23|435.32|431.32|435.2|431.2|26
1624358470000|2021-06-22 10:41:10|435.22|431.22|435.16|431.16|435.24|431.24|435.16|431.16|18
1624358480000|2021-06-22 10:41:20|435.19|431.19|435.7|431.7|435.7|431.7|435.08|431.08|28
1624358490000|2021-06-22 10:41:30|435.69|431.69|436.52|432.52|436.52|432.52|435.57|431.57|26
1624358500000|2021-06-22 10:41:40|436.67|432.67|438.44|434.44|438.44|434.44|436.35|432.35|32
1624358510000|2021-06-22 10:41:50|438.45|434.45|438.8|434.8|438.86|434.86|438.43|434.43|29
1624358520000|2021-06-22 10:42:00|438.81|434.81|438.64|434.64|438.9|434.9|438.6|434.6|37
1624358530000|2021-06-22 10:42:10|438.63|434.63|438.48|434.48|438.69|434.69|438.41|434.41|25
1624358540000|2021-06-22 10:42:20|438.45|434.45|438.85|434.85|438.98|434.98|438.43|434.43|28
1624358550000|2021-06-22 10:42:30|438.93|434.93|438.74|434.74|439.32|435.32|438.74|434.74|29
1624358560000|2021-06-22 10:42:40|438.82|434.82|438.76|434.76|438.88|434.88|438.72|434.72|33
1624358570000|2021-06-22 10:42:50|438.73|434.73|438.98|434.98|438.99|434.99|438.72|434.72|21
1624358580000|2021-06-22 10:43:00|439.08|435.08|439.83|435.83|439.9|435.9|439.08|435.08|34
1624358590000|2021-06-22 10:43:10|439.8|435.8|440.66|436.66|440.66|436.66|439.79|435.79|31
1624358600000|2021-06-22 10:43:20|440.57|436.57|440.32|436.32|440.77|436.77|440.23|436.23|36
1624358610000|2021-06-22 10:43:30|440.35|436.35|440.36|436.36|440.57|436.57|440.34|436.34|27
1624358620000|2021-06-22 10:43:40|440.4|436.4|440.94|436.94|440.98|436.98|440.4|436.4|30
1624358630000|2021-06-22 10:43:50|440.98|436.98|442.94|438.94|443.03|439.03|440.98|436.98|29
1624358640000|2021-06-22 10:44:00|443.05|439.05|442.53|438.53|443.32|439.32|442.42|438.42|36
1624358650000|2021-06-22 10:44:10|442.55|438.55|441.7|437.7|442.7|438.7|441.67|437.67|35
1624358660000|2021-06-22 10:44:20|441.71|437.71|441.71|437.71|441.76|437.76|441.63|437.63|30
1624358670000|2021-06-22 10:44:30|441.75|437.75|441.32|437.32|442.07|438.07|441.32|437.32|30
1624358680000|2021-06-22 10:44:40|441.29|437.29|441.08|437.08|441.29|437.29|440.88|436.88|31
1624358690000|2021-06-22 10:44:50|441.12|437.12|441.34|437.34|441.35|437.35|441.09|437.09|28
1624358700000|2021-06-22 10:45:00|441.33|437.33|440.58|436.58|441.35|437.35|440.58|436.58|32
1624358710000|2021-06-22 10:45:10|440.56|436.56|440.5|436.5|440.59|436.59|440.3|436.3|29
1624358720000|2021-06-22 10:45:20|440.49|436.49|440.07|436.07|440.54|436.54|440.02|436.02|23
1624358730000|2021-06-22 10:45:30|440.02|436.02|439.52|435.52|440.04|436.04|439.52|435.52|24
1624358740000|2021-06-22 10:45:40|439.53|435.53|439.72|435.72|439.89|435.89|439.2|435.2|29
1624358750000|2021-06-22 10:45:50|439.59|435.59|439.51|435.51|439.76|435.76|439.5|435.5|30
1624358760000|2021-06-22 10:46:00|439.5|435.5|439.86|435.86|439.86|435.86|439.39|435.39|31
1624358770000|2021-06-22 10:46:10|439.92|435.92|439.85|435.85|440.03|436.03|439.74|435.74|35
1624358780000|2021-06-22 10:46:20|439.82|435.82|439.83|435.83|439.91|435.91|439.74|435.74|35
1624358790000|2021-06-22 10:46:30|439.87|435.87|439.68|435.68|439.97|435.97|439.66|435.66|33
1624358800000|2021-06-22 10:46:40|439.6|435.6|439.51|435.51|439.75|435.75|439.48|435.48|28
1624358810000|2021-06-22 10:46:50|439.68|435.68|438.82|434.82|439.68|435.68|438.82|434.82|24
1624358820000|2021-06-22 10:47:00|438.81|434.81|439.36|435.36|439.36|435.36|438.81|434.81|36
1624358830000|2021-06-22 10:47:10|439.31|435.31|439.06|435.06|439.33|435.33|439.05|435.05|31
1624358840000|2021-06-22 10:47:20|438.99|434.99|438.95|434.95|439.08|435.08|438.93|434.93|26
1624358850000|2021-06-22 10:47:30|438.94|434.94|438.86|434.86|438.98|434.98|438.83|434.83|22
1624358860000|2021-06-22 10:47:40|438.8|434.8|438.74|434.74|438.88|434.88|438.59|434.59|29
1624358870000|2021-06-22 10:47:50|438.84|434.84|438.74|434.74|438.84|434.84|438.53|434.53|33
1624358880000|2021-06-22 10:48:00|438.71|434.71|438.41|434.41|438.71|434.71|438.25|434.25|26
1624358890000|2021-06-22 10:48:10|438.42|434.42|438.65|434.65|438.7|434.7|438.37|434.37|33
1624358900000|2021-06-22 10:48:20|438.63|434.63|438.24|434.24|438.63|434.63|438.19|434.19|29
1624358910000|2021-06-22 10:48:30|438.22|434.22|438.24|434.24|438.28|434.28|438.16|434.16|33
1624358920000|2021-06-22 10:48:40|438.26|434.26|438.21|434.21|438.27|434.27|438.11|434.11|28
1624358930000|2021-06-22 10:48:50|438.2|434.2|437.89|433.89|438.29|434.29|437.8|433.8|29
1624358940000|2021-06-22 10:49:00|437.8|433.8|438.14|434.14|438.2|434.2|437.76|433.76|29
1624358950000|2021-06-22 10:49:10|438.13|434.13|437.84|433.84|438.13|434.13|437.84|433.84|27
1624358960000|2021-06-22 10:49:20|437.82|433.82|437.89|433.89|438|434|437.8|433.8|34
1624358970000|2021-06-22 10:49:30|437.96|433.96|438.15|434.15|438.18|434.18|437.94|433.94|21
1624358980000|2021-06-22 10:49:40|438.17|434.17|438.2|434.2|438.22|434.22|438.12|434.12|21
1624358990000|2021-06-22 10:49:50|438.18|434.18|438.03|434.03|438.18|434.18|438.01|434.01|24
1624359000000|2021-06-22 10:50:00|438.04|434.04|439.32|435.32|439.32|435.32|438.04|434.04|29
1624359010000|2021-06-22 10:50:10|439.31|435.31|439.23|435.23|439.32|435.32|439.07|435.07|25
1624359020000|2021-06-22 10:50:20|439.27|435.27|438.32|434.32|439.28|435.28|438.32|434.32|26
1624359030000|2021-06-22 10:50:30|438.23|434.23|437.65|433.65|438.43|434.43|437.65|433.65|33
1624359040000|2021-06-22 10:50:40|437.66|433.66|437.88|433.88|438.03|434.03|437.65|433.65|37
1624359050000|2021-06-22 10:50:50|437.87|433.87|437.4|433.4|437.88|433.88|437.4|433.4|27
1624359060000|2021-06-22 10:51:00|437.39|433.39|436.69|432.69|437.44|433.44|436.69|432.69|23
1624359070000|2021-06-22 10:51:10|436.72|432.72|436.49|432.49|436.86|432.86|436.44|432.44|28
1624359080000|2021-06-22 10:51:20|436.48|432.48|436.3|432.3|436.48|432.48|436.29|432.29|19
1624359090000|2021-06-22 10:51:30|436.29|432.29|435.9|431.9|436.29|432.29|435.9|431.9|19
1624359100000|2021-06-22 10:51:40|435.89|431.89|435.74|431.74|435.93|431.93|435.74|431.74|22
1624359110000|2021-06-22 10:51:50|435.73|431.73|435.69|431.69|435.77|431.77|435.51|431.51|22
1624359120000|2021-06-22 10:52:00|435.7|431.7|435.45|431.45|435.7|431.7|435.35|431.35|24
1624359130000|2021-06-22 10:52:10|435.46|431.46|436.18|432.18|436.18|432.18|435.42|431.42|30
1624359140000|2021-06-22 10:52:20|436.13|432.13|436.4|432.4|436.5|432.5|436.01|432.01|32
1624359150000|2021-06-22 10:52:30|436.39|432.39|436.52|432.52|436.63|432.63|436.28|432.28|33
1624359160000|2021-06-22 10:52:40|436.53|432.53|436.54|432.54|436.66|432.66|436.31|432.31|29
1624359170000|2021-06-22 10:52:50|436.58|432.58|436.22|432.22|436.58|432.58|436.13|432.13|20
1624359180000|2021-06-22 10:53:00|436.19|432.19|436.13|432.13|436.21|432.21|436.11|432.11|18
1624359190000|2021-06-22 10:53:10|436.16|432.16|435.62|431.62|436.16|432.16|435.62|431.62|27
1624359200000|2021-06-22 10:53:20|435.64|431.64|435.51|431.51|435.86|431.86|435.51|431.51|29
1624359210000|2021-06-22 10:53:30|435.5|431.5|435.72|431.72|435.74|431.74|435.34|431.34|33
1624359220000|2021-06-22 10:53:40|435.74|431.74|435.99|431.99|436.05|432.05|435.61|431.61|24
1624359230000|2021-06-22 10:53:50|435.93|431.93|436.66|432.66|436.67|432.67|435.88|431.88|32
1624359240000|2021-06-22 10:54:00|436.67|432.67|436.3|432.3|436.68|432.68|436.3|432.3|31
1624359250000|2021-06-22 10:54:10|436.33|432.33|436.13|432.13|436.37|432.37|436.1|432.1|25
1624359260000|2021-06-22 10:54:20|436.11|432.11|436.08|432.08|436.21|432.21|436.04|432.04|23
1624359270000|2021-06-22 10:54:30|436.07|432.07|435.77|431.77|436.08|432.08|435.61|431.61|31
1624359280000|2021-06-22 10:54:40|435.73|431.73|435.83|431.83|435.98|431.98|435.73|431.73|24
1624359290000|2021-06-22 10:54:50|435.84|431.84|435.77|431.77|435.86|431.86|435.77|431.77|20
1624359300000|2021-06-22 10:55:00|435.68|431.68|435.4|431.4|435.68|431.68|435.4|431.4|15
1624359310000|2021-06-22 10:55:10|435.33|431.33|435.56|431.56|435.56|431.56|435.12|431.12|24
1624359320000|2021-06-22 10:55:20|435.58|431.58|435.66|431.66|435.78|431.78|435.47|431.47|30
1624359330000|2021-06-22 10:55:30|435.65|431.65|435.89|431.89|435.89|431.89|435.5|431.5|28
1624359340000|2021-06-22 10:55:40|435.9|431.9|436.42|432.42|436.42|432.42|435.9|431.9|24
1624359350000|2021-06-22 10:55:50|436.41|432.41|436.09|432.09|436.42|432.42|436.09|432.09|22
1624359360000|2021-06-22 10:56:00|436.1|432.1|436.13|432.13|436.13|432.13|435.96|431.96|26
1624359370000|2021-06-22 10:56:10|436.16|432.16|436.19|432.19|436.38|432.38|436.16|432.16|30
1624359380000|2021-06-22 10:56:20|436.23|432.23|435.64|431.64|436.24|432.24|435.64|431.64|23
1624359390000|2021-06-22 10:56:30|435.5|431.5|435.33|431.33|435.74|431.74|435.3|431.3|28
1624359400000|2021-06-22 10:56:40|435.3|431.3|435.29|431.29|435.53|431.53|435.29|431.29|27
1624359410000|2021-06-22 10:56:50|435.28|431.28|435.41|431.41|435.46|431.46|435.27|431.27|30
1624359420000|2021-06-22 10:57:00|435.39|431.39|435.06|431.06|435.39|431.39|435.02|431.02|20
1624359430000|2021-06-22 10:57:10|435.07|431.07|434.72|430.72|435.1|431.1|434.72|430.72|12
1624359440000|2021-06-22 10:57:20|434.68|430.68|434.59|430.59|434.68|430.68|434.3|430.3|32
1624359450000|2021-06-22 10:57:30|434.58|430.58|434.58|430.58|434.62|430.62|434.42|430.42|21
1624359460000|2021-06-22 10:57:40|434.57|430.57|434.32|430.32|434.69|430.69|434.25|430.25|31
1624359470000|2021-06-22 10:57:50|434.31|430.31|434.35|430.35|434.5|430.5|434.24|430.24|28
1624359480000|2021-06-22 10:58:00|434.34|430.34|434.35|430.35|434.43|430.43|434.29|430.29|23
1624359490000|2021-06-22 10:58:10|434.34|430.34|435.2|431.2|435.26|431.26|434.34|430.34|31
1624359500000|2021-06-22 10:58:20|435.34|431.34|435.35|431.35|435.39|431.39|435.18|431.18|31
1624359510000|2021-06-22 10:58:30|435.34|431.34|435.44|431.44|435.48|431.48|435.32|431.32|19
1624359520000|2021-06-22 10:58:40|435.43|431.43|435.11|431.11|435.45|431.45|435.07|431.07|33
1624359530000|2021-06-22 10:58:50|435.12|431.12|435.27|431.27|435.42|431.42|435.11|431.11|26
1624359540000|2021-06-22 10:59:00|435.26|431.26|435.53|431.53|435.7|431.7|435.26|431.26|27
1624359550000|2021-06-22 10:59:10|435.54|431.54|435.78|431.78|435.93|431.93|435.52|431.52|22
1624359560000|2021-06-22 10:59:20|435.77|431.77|435.52|431.52|435.83|431.83|435.52|431.52|34
1624359570000|2021-06-22 10:59:30|435.5|431.5|435.41|431.41|435.54|431.54|435.39|431.39|23
1624359580000|2021-06-22 10:59:40|435.4|431.4|435.19|431.19|435.4|431.4|435.18|431.18|32
1624359590000|2021-06-22 10:59:50|435.18|431.18|435.11|431.11|435.2|431.2|435.06|431.06|20
1624359600000|2021-06-22 11:00:00|435.14|431.14|435.93|431.93|435.93|431.93|435.14|431.14|25
1624359610000|2021-06-22 11:00:10|436|432|435.88|431.88|436.07|432.07|435.85|431.85|29
1624359620000|2021-06-22 11:00:20|435.85|431.85|436.56|432.56|436.56|432.56|435.85|431.85|23
1624359630000|2021-06-22 11:00:30|436.55|432.55|436.67|432.67|437.11|433.11|436.52|432.52|37
1624359640000|2021-06-22 11:00:40|436.62|432.62|436.24|432.24|436.72|432.72|436.17|432.17|34
1624359650000|2021-06-22 11:00:50|436.26|432.26|435.78|431.78|436.31|432.31|435.77|431.77|30
1624359660000|2021-06-22 11:01:00|435.79|431.79|435.48|431.48|435.83|431.83|435.47|431.47|24
1624359670000|2021-06-22 11:01:10|435.47|431.47|434.85|430.85|435.48|431.48|434.85|430.85|30
1624359680000|2021-06-22 11:01:20|434.87|430.87|434.97|430.97|435.01|431.01|434.8|430.8|26
1624359690000|2021-06-22 11:01:30|435.04|431.04|435.1|431.1|435.24|431.24|435.01|431.01|25
1624359700000|2021-06-22 11:01:40|435.11|431.11|434.63|430.63|435.11|431.11|434.63|430.63|33
1624359710000|2021-06-22 11:01:50|434.65|430.65|434.35|430.35|434.65|430.65|434.13|430.13|28
1624359720000|2021-06-22 11:02:00|434.34|430.34|434.45|430.45|434.61|430.61|434.34|430.34|21
1624359730000|2021-06-22 11:02:10|434.44|430.44|433.74|429.74|434.44|430.44|433.74|429.74|27
1624359740000|2021-06-22 11:02:20|433.68|429.68|433.4|429.4|433.68|429.68|433.4|429.4|27
1624359750000|2021-06-22 11:02:30|433.38|429.38|433.58|429.58|433.58|429.58|433.26|429.26|32
1624359760000|2021-06-22 11:02:40|433.56|429.56|432.98|428.98|433.56|429.56|432.98|428.98|30
1624359770000|2021-06-22 11:02:50|433|429|432.39|428.39|433.01|429.01|432.39|428.39|28
1624359780000|2021-06-22 11:03:00|432.34|428.34|432.88|428.88|433.05|429.05|432.23|428.23|33
1624359790000|2021-06-22 11:03:10|432.85|428.85|433.02|429.02|433.29|429.29|432.81|428.81|26
1624359800000|2021-06-22 11:03:20|432.99|428.99|432.43|428.43|433.01|429.01|432.34|428.34|27
1624359810000|2021-06-22 11:03:30|432.49|428.49|432.58|428.58|432.68|428.68|432.46|428.46|24
1624359820000|2021-06-22 11:03:40|432.57|428.57|432.4|428.4|432.71|428.71|432.4|428.4|29
1624359830000|2021-06-22 11:03:50|432.39|428.39|432.02|428.02|432.39|428.39|431.79|427.79|34
1624359840000|2021-06-22 11:04:00|432.01|428.01|431.53|427.53|432.01|428.01|431.25|427.25|29
1624359850000|2021-06-22 11:04:10|431.5|427.5|431.69|427.69|431.77|427.77|431.36|427.36|28
1624359860000|2021-06-22 11:04:20|431.74|427.74|431.62|427.62|431.77|427.77|431.52|427.52|32
1624359870000|2021-06-22 11:04:30|431.63|427.63|431.53|427.53|431.67|427.67|431.5|427.5|28
1624359880000|2021-06-22 11:04:40|431.52|427.52|430.87|426.87|431.52|427.52|430.84|426.84|32
1624359890000|2021-06-22 11:04:50|430.88|426.88|430.85|426.85|430.98|426.98|430.82|426.82|29
1624359900000|2021-06-22 11:05:00|430.81|426.81|430.8|426.8|430.81|426.81|430.66|426.66|27
1624359910000|2021-06-22 11:05:10|430.81|426.81|431.44|427.44|431.47|427.47|430.81|426.81|32
1624359920000|2021-06-22 11:05:20|431.36|427.36|431.28|427.28|431.45|427.45|431.28|427.28|25
1624359930000|2021-06-22 11:05:30|431.24|427.24|430.88|426.88|431.24|427.24|430.85|426.85|29
1624359940000|2021-06-22 11:05:40|430.82|426.82|430.68|426.68|430.82|426.82|430.66|426.66|29
1624359950000|2021-06-22 11:05:50|430.6|426.6|430.26|426.26|430.6|426.6|430.25|426.25|24
1624359960000|2021-06-22 11:06:00|430.25|426.25|429.97|425.97|430.26|426.26|429.97|425.97|21
1624359970000|2021-06-22 11:06:10|430.02|426.02|430.27|426.27|430.28|426.28|429.97|425.97|27
1624359980000|2021-06-22 11:06:20|430.28|426.28|430.19|426.19|430.28|426.28|430.03|426.03|23
1624359990000|2021-06-22 11:06:30|430.18|426.18|429.85|425.85|430.18|426.18|429.8|425.8|27
1624360000000|2021-06-22 11:06:40|429.88|425.88|429.93|425.93|430|426|429.77|425.77|33
1624360010000|2021-06-22 11:06:50|429.92|425.92|429.76|425.76|429.94|425.94|429.75|425.75|26
1624360020000|2021-06-22 11:07:00|429.79|425.79|429.93|425.93|429.93|425.93|429.62|425.62|29
1624360030000|2021-06-22 11:07:10|429.92|425.92|430.37|426.37|430.39|426.39|429.87|425.87|28
1624360040000|2021-06-22 11:07:20|430.47|426.47|430.83|426.83|430.83|426.83|430.47|426.47|31
1624360050000|2021-06-22 11:07:30|430.82|426.82|430.01|426.01|430.83|426.83|429.97|425.97|37
1624360060000|2021-06-22 11:07:40|430.03|426.03|429.63|425.63|430.03|426.03|429.59|425.59|27
1624360070000|2021-06-22 11:07:50|429.62|425.62|429.87|425.87|429.91|425.91|429.41|425.41|24
1624360080000|2021-06-22 11:08:00|429.88|425.88|429.24|425.24|430.12|426.12|429.24|425.24|32
1624360090000|2021-06-22 11:08:10|429.25|425.25|429.34|425.34|429.4|425.4|428.95|424.95|29
1624360100000|2021-06-22 11:08:20|429.44|425.44|429.48|425.48|429.56|425.56|429.21|425.21|30
1624360110000|2021-06-22 11:08:30|429.46|425.46|429.43|425.43|429.58|425.58|429.31|425.31|36
1624360120000|2021-06-22 11:08:40|429.45|425.45|429.43|425.43|429.61|425.61|429.38|425.38|26
1624360130000|2021-06-22 11:08:50|429.42|425.42|428.87|424.87|429.42|425.42|428.78|424.78|34
1624360140000|2021-06-22 11:09:00|428.86|424.86|428.85|424.85|428.86|424.86|428.5|424.5|35
1624360150000|2021-06-22 11:09:10|428.86|424.86|428.95|424.95|429.19|425.19|428.86|424.86|33
1624360160000|2021-06-22 11:09:20|428.94|424.94|428.99|424.99|429.07|425.07|428.93|424.93|26
1624360170000|2021-06-22 11:09:30|428.92|424.92|428.72|424.72|428.94|424.94|428.43|424.43|30
1624360180000|2021-06-22 11:09:40|428.74|424.74|429.36|425.36|429.36|425.36|428.74|424.74|31
1624360190000|2021-06-22 11:09:50|429.43|425.43|429.85|425.85|429.86|425.86|429.32|425.32|32
1624360200000|2021-06-22 11:10:00|429.88|425.88|429.37|425.37|429.88|425.88|429.33|425.33|27
1624360210000|2021-06-22 11:10:10|429.35|425.35|429.22|425.22|429.35|425.35|428.98|424.98|32
1624360220000|2021-06-22 11:10:20|429.3|425.3|429.93|425.93|429.95|425.95|429.3|425.3|33
1624360230000|2021-06-22 11:10:30|429.82|425.82|430.91|426.91|431.04|427.04|429.82|425.82|31
1624360240000|2021-06-22 11:10:40|430.78|426.78|430.73|426.73|431.01|427.01|430.69|426.69|33
1624360250000|2021-06-22 11:10:50|430.74|426.74|430.41|426.41|430.76|426.76|430.33|426.33|34
1624360260000|2021-06-22 11:11:00|430.43|426.43|430.7|426.7|430.7|426.7|430.07|426.07|31
1624360270000|2021-06-22 11:11:10|430.75|426.75|430.33|426.33|430.77|426.77|430.29|426.29|30
1624360280000|2021-06-22 11:11:20|430.32|426.32|430.59|426.59|430.71|426.71|430.27|426.27|26
1624360290000|2021-06-22 11:11:30|430.61|426.61|430.03|426.03|430.61|426.61|430.03|426.03|35
1624360300000|2021-06-22 11:11:40|429.97|425.97|429.46|425.46|429.97|425.97|429.46|425.46|31
1624360310000|2021-06-22 11:11:50|429.45|425.45|429.5|425.5|429.57|425.57|429.27|425.27|30
1624360320000|2021-06-22 11:12:00|429.51|425.51|430.1|426.1|430.1|426.1|429.51|425.51|31
1624360330000|2021-06-22 11:12:10|430.21|426.21|429.64|425.64|430.21|426.21|429.64|425.64|30
1624360340000|2021-06-22 11:12:20|429.65|425.65|429.83|425.83|429.86|425.86|429.37|425.37|27
1624360350000|2021-06-22 11:12:30|429.88|425.88|429.66|425.66|430.29|426.29|429.66|425.66|31
1624360360000|2021-06-22 11:12:40|429.71|425.71|429.76|425.76|430.12|426.12|429.71|425.71|33
1624360370000|2021-06-22 11:12:50|429.75|425.75|429.38|425.38|429.77|425.77|429.37|425.37|27
1624360380000|2021-06-22 11:13:00|429.34|425.34|429.25|425.25|429.34|425.34|429.14|425.14|25
1624360390000|2021-06-22 11:13:10|429.26|425.26|429.7|425.7|429.73|425.73|429.2|425.2|35
1624360400000|2021-06-22 11:13:20|429.71|425.71|429.09|425.09|429.76|425.76|429.09|425.09|33
1624360410000|2021-06-22 11:13:30|429.11|425.11|429.17|425.17|429.28|425.28|429.11|425.11|23
1624360420000|2021-06-22 11:13:40|429.13|425.13|429.08|425.08|429.21|425.21|428.98|424.98|30
1624360430000|2021-06-22 11:13:50|429.09|425.09|428.79|424.79|429.18|425.18|428.77|424.77|31
1624360440000|2021-06-22 11:14:00|428.8|424.8|428.64|424.64|428.89|424.89|428.64|424.64|26
1624360450000|2021-06-22 11:14:10|428.63|424.63|428.86|424.86|428.86|424.86|428.55|424.55|28
1624360460000|2021-06-22 11:14:20|428.83|424.83|428.13|424.13|428.83|424.83|428.12|424.12|29
1624360470000|2021-06-22 11:14:30|428.03|424.03|427.7|423.7|428.04|424.04|427.58|423.58|29
1624360480000|2021-06-22 11:14:40|427.73|423.73|427.71|423.71|427.81|423.81|427.5|423.5|32
1624360490000|2021-06-22 11:14:50|427.67|423.67|427.77|423.77|427.82|423.82|427.52|423.52|31
1624360500000|2021-06-22 11:15:00|427.76|423.76|427.66|423.66|427.79|423.79|427.54|423.54|29
1624360510000|2021-06-22 11:15:10|427.7|423.7|428.57|424.57|428.59|424.59|427.7|423.7|33
1624360520000|2021-06-22 11:15:20|428.56|424.56|428.72|424.72|428.79|424.79|428.56|424.56|26
1624360530000|2021-06-22 11:15:30|428.7|424.7|428.87|424.87|428.87|424.87|428.54|424.54|26
1624360540000|2021-06-22 11:15:40|428.89|424.89|428.92|424.92|429.09|425.09|428.89|424.89|31
1624360550000|2021-06-22 11:15:50|428.93|424.93|429.07|425.07|429.07|425.07|428.82|424.82|34
1624360560000|2021-06-22 11:16:00|429.09|425.09|429.76|425.76|429.84|425.84|429.08|425.08|30
1624360570000|2021-06-22 11:16:10|429.71|425.71|429.09|425.09|429.71|425.71|429.04|425.04|28
1624360580000|2021-06-22 11:16:20|429.08|425.08|428.55|424.55|429.08|425.08|428.55|424.55|28
1624360590000|2021-06-22 11:16:30|428.54|424.54|428.89|424.89|428.89|424.89|428.31|424.31|29
1624360600000|2021-06-22 11:16:40|428.87|424.87|429.08|425.08|429.23|425.23|428.78|424.78|27
1624360610000|2021-06-22 11:16:50|429.1|425.1|429.39|425.39|429.64|425.64|429.1|425.1|29
1624360620000|2021-06-22 11:17:00|429.35|425.35|429.07|425.07|429.52|425.52|429.01|425.01|33
1624360630000|2021-06-22 11:17:10|429.08|425.08|429.45|425.45|429.48|425.48|429.08|425.08|20
1624360640000|2021-06-22 11:17:20|429.47|425.47|429.55|425.55|429.57|425.57|429.43|425.43|23
1624360650000|2021-06-22 11:17:30|429.56|425.56|429.74|425.74|429.74|425.74|429.43|425.43|18
1624360660000|2021-06-22 11:17:40|429.73|425.73|429.67|425.67|429.74|425.74|429.67|425.67|13
1624360670000|2021-06-22 11:17:50|429.59|425.59|429.29|425.29|429.6|425.6|429.25|425.25|31
1624360680000|2021-06-22 11:18:00|429.33|425.33|428.64|424.64|429.46|425.46|428.64|424.64|31
1624360690000|2021-06-22 11:18:10|428.66|424.66|428.51|424.51|428.7|424.7|428.43|424.43|28
1624360700000|2021-06-22 11:18:20|428.47|424.47|428.84|424.84|428.84|424.84|428.42|424.42|23
1624360710000|2021-06-22 11:18:30|428.94|424.94|429|425|429.03|425.03|428.79|424.79|29
1624360720000|2021-06-22 11:18:40|428.99|424.99|429.1|425.1|429.14|425.14|428.96|424.96|18
1624360730000|2021-06-22 11:18:50|429.09|425.09|429.13|425.13|429.14|425.14|429.03|425.03|22
1624360740000|2021-06-22 11:19:00|429.12|425.12|428.64|424.64|429.13|425.13|428.64|424.64|25
1624360750000|2021-06-22 11:19:10|428.65|424.65|428.58|424.58|428.69|424.69|428.58|424.58|24
1624360760000|2021-06-22 11:19:20|428.61|424.61|428.95|424.95|428.98|424.98|428.61|424.61|30
1624360770000|2021-06-22 11:19:30|428.99|424.99|429.23|425.23|429.45|425.45|428.99|424.99|22
1624360780000|2021-06-22 11:19:40|429.22|425.22|429.46|425.46|429.51|425.51|429.18|425.18|25
1624360790000|2021-06-22 11:19:50|429.37|425.37|429.61|425.61|429.72|425.72|429.36|425.36|28
1624360800000|2021-06-22 11:20:00|429.57|425.57|429.69|425.69|429.7|425.7|429.48|425.48|25
1624360810000|2021-06-22 11:20:10|429.68|425.68|429.56|425.56|429.7|425.7|429.53|425.53|11
1624360820000|2021-06-22 11:20:20|429.51|425.51|430.17|426.17|430.17|426.17|429.42|425.42|18
1624360830000|2021-06-22 11:20:30|430.21|426.21|430.73|426.73|431.02|427.02|430.19|426.19|37
1624360840000|2021-06-22 11:20:40|430.72|426.72|430.17|426.17|430.73|426.73|430.17|426.17|36
1624360850000|2021-06-22 11:20:50|430.1|426.1|429.91|425.91|430.11|426.11|429.81|425.81|28
1624360860000|2021-06-22 11:21:00|429.9|425.9|429.41|425.41|429.9|425.9|429.41|425.41|33
1624360870000|2021-06-22 11:21:10|429.42|425.42|428.96|424.96|429.42|425.42|428.96|424.96|37
1624360880000|2021-06-22 11:21:20|428.95|424.95|428.78|424.78|428.95|424.95|428.77|424.77|32
1624360890000|2021-06-22 11:21:30|428.81|424.81|428.65|424.65|428.92|424.92|428.65|424.65|27
1624360900000|2021-06-22 11:21:40|428.19|424.19|428.45|424.45|428.45|424.45|428.18|424.18|30
1624360910000|2021-06-22 11:21:50|428.43|424.43|428.22|424.22|428.43|424.43|428.17|424.17|33
1624360920000|2021-06-22 11:22:00|428.23|424.23|428.5|424.5|428.5|424.5|428.18|424.18|22
1624360930000|2021-06-22 11:22:10|428.51|424.51|428.57|424.57|428.59|424.59|428.39|424.39|28
1624360940000|2021-06-22 11:22:20|428.63|424.63|429.12|425.12|429.38|425.38|428.63|424.63|29
1624360950000|2021-06-22 11:22:30|429.13|425.13|428.8|424.8|429.18|425.18|428.72|424.72|29
1624360960000|2021-06-22 11:22:40|428.78|424.78|428.82|424.82|428.95|424.95|428.72|424.72|28
1624360970000|2021-06-22 11:22:50|428.83|424.83|428.83|424.83|428.86|424.86|428.62|424.62|30
1624360980000|2021-06-22 11:23:00|428.84|424.84|428.41|424.41|428.84|424.84|428.41|424.41|32
1624360990000|2021-06-22 11:23:10|428.4|424.4|428.88|424.88|428.88|424.88|428.35|424.35|32
1624361000000|2021-06-22 11:23:20|428.94|424.94|428.47|424.47|428.97|424.97|428.45|424.45|29
1624361010000|2021-06-22 11:23:30|428.48|424.48|428.43|424.43|428.61|424.61|428.43|424.43|28
1624361020000|2021-06-22 11:23:40|428.45|424.45|428.39|424.39|428.48|424.48|428.35|424.35|21
1624361030000|2021-06-22 11:23:50|428.38|424.38|428.27|424.27|428.42|424.42|428.25|424.25|24
1624361040000|2021-06-22 11:24:00|428.26|424.26|428.27|424.27|428.37|424.37|428.26|424.26|22
1624361050000|2021-06-22 11:24:10|428.25|424.25|427.84|423.84|428.25|424.25|427.84|423.84|15
1624361060000|2021-06-22 11:24:20|427.8|423.8|427.59|423.59|427.8|423.8|427.49|423.49|24
1624361070000|2021-06-22 11:24:30|427.57|423.57|427.52|423.52|427.59|423.59|427.25|423.25|27
1624361080000|2021-06-22 11:24:40|427.19|423.19|427.58|423.58|427.85|423.85|427.19|423.19|20
1624361090000|2021-06-22 11:24:50|427.85|423.85|427.11|423.11|427.85|423.85|427.09|423.09|26
1624361100000|2021-06-22 11:25:00|427.1|423.1|426.37|422.37|427.1|423.1|426.16|422.16|26
1624361110000|2021-06-22 11:25:10|426.38|422.38|426.8|422.8|426.81|422.81|426.35|422.35|34
1624361120000|2021-06-22 11:25:20|426.9|422.9|427.01|423.01|427.03|423.03|426.75|422.75|26
1624361130000|2021-06-22 11:25:30|427.02|423.02|426.56|422.56|427.02|423.02|426.52|422.52|30
1624361140000|2021-06-22 11:25:40|426.57|422.57|426.59|422.59|426.64|422.64|426.48|422.48|27
1624361150000|2021-06-22 11:25:50|426.57|422.57|426.59|422.59|426.66|422.66|426.47|422.47|36
1624361160000|2021-06-22 11:26:00|426.58|422.58|426.47|422.47|426.78|422.78|426.41|422.41|33
1624361170000|2021-06-22 11:26:10|426.42|422.42|426.25|422.25|426.47|422.47|426.24|422.24|24
1624361180000|2021-06-22 11:26:20|426.24|422.24|426.31|422.31|426.46|422.46|426.12|422.12|29
1624361190000|2021-06-22 11:26:30|426.32|422.32|426.39|422.39|426.4|422.4|426.16|422.16|30
1624361200000|2021-06-22 11:26:40|426.43|422.43|426.24|422.24|426.43|422.43|426.18|422.18|19
1624361210000|2021-06-22 11:26:50|426.26|422.26|426.55|422.55|426.56|422.56|426.26|422.26|25
1624361220000|2021-06-22 11:27:00|426.56|422.56|426.28|422.28|426.56|422.56|426.26|422.26|28
1624361230000|2021-06-22 11:27:10|426.36|422.36|426.58|422.58|426.61|422.61|426.35|422.35|19
1624361240000|2021-06-22 11:27:20|426.57|422.57|426.24|422.24|426.58|422.58|426.24|422.24|28
1624361250000|2021-06-22 11:27:30|426.23|422.23|425.54|421.54|426.23|422.23|425.54|421.54|37
1624361260000|2021-06-22 11:27:40|425.57|421.57|425.15|421.15|425.57|421.57|425.11|421.11|32
1624361270000|2021-06-22 11:27:50|425.17|421.17|425.61|421.61|425.86|421.86|425.14|421.14|26
1624361280000|2021-06-22 11:28:00|425.55|421.55|424.74|420.74|425.59|421.59|424.74|420.74|29
1624361290000|2021-06-22 11:28:10|424.53|420.53|424.66|420.66|424.77|420.77|424.46|420.46|25
1624361300000|2021-06-22 11:28:20|424.65|420.65|424.67|420.67|424.72|420.72|424.52|420.52|25
1624361310000|2021-06-22 11:28:30|424.68|420.68|424.72|420.72|425.23|421.23|424.68|420.68|30
1624361320000|2021-06-22 11:28:40|424.73|420.73|424.71|420.71|424.74|420.74|424.64|420.64|21
1624361330000|2021-06-22 11:28:50|424.72|420.72|424.74|420.74|425.22|421.22|424.72|420.72|28
1624361340000|2021-06-22 11:29:00|424.76|420.76|424.34|420.34|424.76|420.76|424.1|420.1|33
1624361350000|2021-06-22 11:29:10|424.39|420.39|424.29|420.29|424.56|420.56|424.14|420.14|34
1624361360000|2021-06-22 11:29:20|424.25|420.25|424.44|420.44|424.6|420.6|424.04|420.04|32
1624361370000|2021-06-22 11:29:30|424.32|420.32|423.81|419.81|424.32|420.32|423.81|419.81|24
1624361380000|2021-06-22 11:29:40|423.79|419.79|423.91|419.91|424.16|420.16|423.79|419.79|32
1624361390000|2021-06-22 11:29:50|423.86|419.86|423.85|419.85|423.93|419.93|423.76|419.76|30
1624361400000|2021-06-22 11:30:00|423.81|419.81|424.13|420.13|424.13|420.13|423.81|419.81|26
1624361410000|2021-06-22 11:30:10|424.14|420.14|424.71|420.71|425.02|421.02|424.14|420.14|28
1624361420000|2021-06-22 11:30:20|424.69|420.69|424.74|420.74|424.74|420.74|424.52|420.52|30
1624361430000|2021-06-22 11:30:30|424.78|420.78|424.07|420.07|424.87|420.87|424.07|420.07|33
1624361440000|2021-06-22 11:30:40|424.06|420.06|424.09|420.09|424.1|420.1|423.68|419.68|29
1624361450000|2021-06-22 11:30:50|424.06|420.06|424.14|420.14|424.14|420.14|423.98|419.98|25
1624361460000|2021-06-22 11:31:00|424.13|420.13|424.05|420.05|424.15|420.15|424.01|420.01|27
1624361470000|2021-06-22 11:31:10|424|420|423.77|419.77|424.03|420.03|423.76|419.76|28
1624361480000|2021-06-22 11:31:20|423.8|419.8|423.55|419.55|423.8|419.8|423.54|419.54|30
1624361490000|2021-06-22 11:31:30|423.58|419.58|423.02|419.02|423.68|419.68|423.02|419.02|30
1624361500000|2021-06-22 11:31:40|423.03|419.03|422.73|418.73|423.03|419.03|422.68|418.68|30
1624361510000|2021-06-22 11:31:50|422.69|418.69|422.65|418.65|422.69|418.69|422.26|418.26|34
1624361520000|2021-06-22 11:32:00|422.64|418.64|423.36|419.36|423.41|419.41|422.63|418.63|33
1624361530000|2021-06-22 11:32:10|423.41|419.41|422.61|418.61|423.41|419.41|422.61|418.61|36
1624361540000|2021-06-22 11:32:20|422.62|418.62|423.04|419.04|423.17|419.17|422.58|418.58|29
1624361550000|2021-06-22 11:32:30|422.97|418.97|422.79|418.79|422.97|418.97|422.73|418.73|24
1624361560000|2021-06-22 11:32:40|422.82|418.82|423.1|419.1|423.15|419.15|422.8|418.8|22
1624361570000|2021-06-22 11:32:50|423.11|419.11|422.95|418.95|423.27|419.27|422.95|418.95|28
1624361580000|2021-06-22 11:33:00|422.89|418.89|422.97|418.97|422.97|418.97|422.64|418.64|30
1624361590000|2021-06-22 11:33:10|422.98|418.98|423.23|419.23|423.27|419.27|422.98|418.98|29
1624361600000|2021-06-22 11:33:20|423.22|419.22|423.48|419.48|423.59|419.59|423.2|419.2|27
1624361610000|2021-06-22 11:33:30|423.47|419.47|423.95|419.95|424.1|420.1|423.45|419.45|30
1624361620000|2021-06-22 11:33:40|423.96|419.96|423.83|419.83|423.96|419.96|423.71|419.71|22
1624361630000|2021-06-22 11:33:50|423.9|419.9|424.47|420.47|424.53|420.53|423.9|419.9|32
1624361640000|2021-06-22 11:34:00|424.49|420.49|423.89|419.89|424.57|420.57|423.88|419.88|27
1624361650000|2021-06-22 11:34:10|423.9|419.9|423.9|419.9|424.14|420.14|423.8|419.8|32
1624361660000|2021-06-22 11:34:20|423.84|419.84|423.82|419.82|423.98|419.98|423.72|419.72|25
1624361670000|2021-06-22 11:34:30|423.78|419.78|423.65|419.65|423.81|419.81|423.64|419.64|14
1624361680000|2021-06-22 11:34:40|423.66|419.66|423.56|419.56|423.93|419.93|423.56|419.56|21
1624361690000|2021-06-22 11:34:50|423.53|419.53|423.73|419.73|423.73|419.73|423.31|419.31|28
1624361700000|2021-06-22 11:35:00|423.72|419.72|423.88|419.88|423.97|419.97|423.71|419.71|26
1624361710000|2021-06-22 11:35:10|423.84|419.84|423.11|419.11|423.84|419.84|423.01|419.01|32
1624361720000|2021-06-22 11:35:20|423.1|419.1|422.79|418.79|423.1|419.1|422.72|418.72|34
1624361730000|2021-06-22 11:35:30|422.75|418.75|422.6|418.6|422.88|418.88|422.53|418.53|32
1624361740000|2021-06-22 11:35:40|422.59|418.59|421.87|417.87|422.72|418.72|421.72|417.72|29
1624361750000|2021-06-22 11:35:50|421.85|417.85|422.28|418.28|422.59|418.59|421.85|417.85|28
1624361760000|2021-06-22 11:36:00|422.2|418.2|422.27|418.27|422.27|418.27|421.96|417.96|29
1624361770000|2021-06-22 11:36:10|422.26|418.26|422.64|418.64|422.81|418.81|422.26|418.26|27
1624361780000|2021-06-22 11:36:20|422.6|418.6|422.26|418.26|422.6|418.6|421.97|417.97|33
1624361790000|2021-06-22 11:36:30|422.27|418.27|422.12|418.12|422.27|418.27|421.95|417.95|32
1624361800000|2021-06-22 11:36:40|422.07|418.07|421.8|417.8|422.08|418.08|421.8|417.8|28
1624361810000|2021-06-22 11:36:50|421.81|417.81|421.59|417.59|421.83|417.83|421.59|417.59|27
1624361820000|2021-06-22 11:37:00|421.58|417.58|421.52|417.52|421.62|417.62|421.39|417.39|25
1624361830000|2021-06-22 11:37:10|421.5|417.5|421.66|417.66|421.84|417.84|421.5|417.5|33
1624361840000|2021-06-22 11:37:20|421.69|417.69|421.67|417.67|421.82|417.82|421.64|417.64|24
1624361850000|2021-06-22 11:37:30|421.66|417.66|421.35|417.35|421.68|417.68|421.35|417.35|20
1624361860000|2021-06-22 11:37:40|421.32|417.32|421.77|417.77|421.77|417.77|421.06|417.06|27
1624361870000|2021-06-22 11:37:50|421.75|417.75|421.69|417.69|421.77|417.77|421.68|417.68|17
1624361880000|2021-06-22 11:38:00|421.68|417.68|421.72|417.72|421.72|417.72|421.57|417.57|11
1624361890000|2021-06-22 11:38:10|421.69|417.69|421.61|417.61|421.69|417.69|421.43|417.43|30
1624361900000|2021-06-22 11:38:20|421.64|417.64|421.76|417.76|421.76|417.76|421.62|417.62|25
1624361910000|2021-06-22 11:38:30|421.77|417.77|422.13|418.13|422.14|418.14|421.77|417.77|29
1624361920000|2021-06-22 11:38:40|422.09|418.09|421.99|417.99|422.09|418.09|421.83|417.83|30
1624361930000|2021-06-22 11:38:50|421.98|417.98|421.96|417.96|422.07|418.07|421.71|417.71|25
1624361940000|2021-06-22 11:39:00|421.95|417.95|422.01|418.01|422.15|418.15|421.93|417.93|27
1624361950000|2021-06-22 11:39:10|422.02|418.02|421.95|417.95|422.02|418.02|421.92|417.92|30
1624361960000|2021-06-22 11:39:20|421.94|417.94|421.99|417.99|422|418|421.94|417.94|23
1624361970000|2021-06-22 11:39:30|421.98|417.98|422.03|418.03|422.05|418.05|421.97|417.97|22
1624361980000|2021-06-22 11:39:40|422.04|418.04|422.87|418.87|422.87|418.87|422.04|418.04|23
1624361990000|2021-06-22 11:39:50|422.88|418.88|423.06|419.06|423.06|419.06|422.84|418.84|17
1624362000000|2021-06-22 11:40:00|423.05|419.05|423.07|419.07|423.07|419.07|422.44|418.44|29
1624362010000|2021-06-22 11:40:10|423.08|419.08|422.92|418.92|423.08|419.08|422.88|418.88|20
1624362020000|2021-06-22 11:40:20|422.89|418.89|422.66|418.66|422.89|418.89|422.43|418.43|33
1624362030000|2021-06-22 11:40:30|422.68|418.68|422.77|418.77|422.97|418.97|422.67|418.67|29
1624362040000|2021-06-22 11:40:40|422.78|418.78|423.26|419.26|423.43|419.43|422.72|418.72|32
1624362050000|2021-06-22 11:40:50|423.28|419.28|422.83|418.83|423.38|419.38|422.83|418.83|28
1624362060000|2021-06-22 11:41:00|422.81|418.81|422.49|418.49|422.87|418.87|422.45|418.45|34
1624362070000|2021-06-22 11:41:10|422.5|418.5|422.28|418.28|422.51|418.51|422.27|418.27|29
1624362080000|2021-06-22 11:41:20|422.27|418.27|421.96|417.96|422.39|418.39|421.67|417.67|27
1624362090000|2021-06-22 11:41:30|421.97|417.97|422.09|418.09|422.12|418.12|421.89|417.89|29
1624362100000|2021-06-22 11:41:40|422.07|418.07|422.06|418.06|422.3|418.3|422.06|418.06|22
1624362110000|2021-06-22 11:41:50|422.07|418.07|421.8|417.8|422.1|418.1|421.8|417.8|27
1624362120000|2021-06-22 11:42:00|421.76|417.76|422.29|418.29|422.31|418.31|421.76|417.76|25
1624362130000|2021-06-22 11:42:10|422.28|418.28|422.72|418.72|422.76|418.76|422.22|418.22|27
1624362140000|2021-06-22 11:42:20|422.92|418.92|422.21|418.21|422.92|418.92|422.21|418.21|26
1624362150000|2021-06-22 11:42:30|422.23|418.23|421.75|417.75|422.23|418.23|421.74|417.74|32
1624362160000|2021-06-22 11:42:40|421.77|417.77|421.69|417.69|421.9|417.9|421.63|417.63|22
1624362170000|2021-06-22 11:42:50|421.67|417.67|421.97|417.97|422.04|418.04|421.67|417.67|30
1624362180000|2021-06-22 11:43:00|421.99|417.99|422.56|418.56|422.56|418.56|421.98|417.98|24
1624362190000|2021-06-22 11:43:10|422.59|418.59|422.59|418.59|422.62|418.62|422.49|418.49|18
1624362200000|2021-06-22 11:43:20|422.6|418.6|422.93|418.93|422.98|418.98|422.6|418.6|25
1624362210000|2021-06-22 11:43:30|422.96|418.96|422.71|418.71|422.99|418.99|422.67|418.67|22
1624362220000|2021-06-22 11:43:40|422.72|418.72|422.72|418.72|423.12|419.12|422.72|418.72|29
1624362230000|2021-06-22 11:43:50|422.68|418.68|422.8|418.8|422.82|418.82|422.48|418.48|31
1624362240000|2021-06-22 11:44:00|422.81|418.81|422.88|418.88|422.94|418.94|422.81|418.81|24
1624362250000|2021-06-22 11:44:10|422.89|418.89|423.28|419.28|423.31|419.31|422.89|418.89|22
1624362260000|2021-06-22 11:44:20|423.31|419.31|423.18|419.18|423.39|419.39|423.18|419.18|21
1624362270000|2021-06-22 11:44:30|423.16|419.16|422.9|418.9|423.19|419.19|422.82|418.82|29
1624362280000|2021-06-22 11:44:40|422.94|418.94|422.91|418.91|422.94|418.94|422.84|418.84|20
1624362290000|2021-06-22 11:44:50|422.94|418.94|423.05|419.05|423.08|419.08|422.94|418.94|21
1624362300000|2021-06-22 11:45:00|423.04|419.04|422.98|418.98|423.05|419.05|422.96|418.96|26
1624362310000|2021-06-22 11:45:10|422.99|418.99|423.21|419.21|423.21|419.21|422.99|418.99|19
1624362320000|2021-06-22 11:45:20|423.22|419.22|423.45|419.45|423.45|419.45|423.22|419.22|19
1624362330000|2021-06-22 11:45:30|423.46|419.46|423.77|419.77|423.83|419.83|423.46|419.46|27
1624362340000|2021-06-22 11:45:40|423.73|419.73|423.81|419.81|423.83|419.83|423.6|419.6|27
1624362350000|2021-06-22 11:45:50|423.84|419.84|424.46|420.46|424.48|420.48|423.8|419.8|27
1624362360000|2021-06-22 11:46:00|424.48|420.48|424.98|420.98|424.98|420.98|424.47|420.47|24
1624362370000|2021-06-22 11:46:10|424.94|420.94|424.73|420.73|425.07|421.07|424.68|420.68|29
1624362380000|2021-06-22 11:46:20|424.74|420.74|424.75|420.75|424.79|420.79|424.7|420.7|20
1624362390000|2021-06-22 11:46:30|424.78|420.78|425.22|421.22|425.23|421.23|424.78|420.78|25
1624362400000|2021-06-22 11:46:40|425.23|421.23|425.15|421.15|425.31|421.31|425.1|421.1|26
1624362410000|2021-06-22 11:46:50|425.14|421.14|425.14|421.14|425.31|421.31|425.1|421.1|28
1624362420000|2021-06-22 11:47:00|425.07|421.07|425.14|421.14|425.21|421.21|425.07|421.07|25
1624362430000|2021-06-22 11:47:10|425.12|421.12|424.72|420.72|425.12|421.12|424.72|420.72|19
1624362440000|2021-06-22 11:47:20|424.71|420.71|424.63|420.63|424.77|420.77|424.63|420.63|15
1624362450000|2021-06-22 11:47:30|424.62|420.62|424.59|420.59|424.83|420.83|424.59|420.59|24
1624362460000|2021-06-22 11:47:40|424.61|420.61|424.69|420.69|424.7|420.7|424.56|420.56|24
1624362470000|2021-06-22 11:47:50|424.71|420.71|424.68|420.68|424.84|420.84|424.68|420.68|25
1624362480000|2021-06-22 11:48:00|424.73|420.73|425.17|421.17|425.25|421.25|424.73|420.73|29
1624362490000|2021-06-22 11:48:10|425.19|421.19|425.6|421.6|425.6|421.6|425.19|421.19|21
1624362500000|2021-06-22 11:48:20|425.61|421.61|425.98|421.98|426.13|422.13|425.61|421.61|32
1624362510000|2021-06-22 11:48:30|426.05|422.05|426.48|422.48|426.48|422.48|426.05|422.05|17
1624362520000|2021-06-22 11:48:40|426.49|422.49|426.87|422.87|426.92|422.92|426.48|422.48|17
1624362530000|2021-06-22 11:48:50|426.83|422.83|426.56|422.56|426.83|422.83|426.56|422.56|20
1624362540000|2021-06-22 11:49:00|426.53|422.53|426.43|422.43|426.67|422.67|426.43|422.43|23
1624362550000|2021-06-22 11:49:10|426.44|422.44|426.73|422.73|426.73|422.73|426.42|422.42|26
1624362560000|2021-06-22 11:49:20|426.71|422.71|426.71|422.71|426.72|422.72|426.56|422.56|20
1624362570000|2021-06-22 11:49:30|426.7|422.7|426.63|422.63|426.7|422.7|426.59|422.59|18
1624362580000|2021-06-22 11:49:40|426.64|422.64|426.55|422.55|426.64|422.64|426.46|422.46|20
1624362590000|2021-06-22 11:49:50|426.53|422.53|426.53|422.53|426.53|422.53|426.43|422.43|14
1624362600000|2021-06-22 11:50:00|426.52|422.52|427.17|423.17|427.17|423.17|426.52|422.52|22
1624362610000|2021-06-22 11:50:10|427.22|423.22|427.49|423.49|427.53|423.53|427.22|423.22|25
1624362620000|2021-06-22 11:50:20|427.5|423.5|427.2|423.2|427.5|423.5|427.19|423.19|25
1624362630000|2021-06-22 11:50:30|427.17|423.17|427.12|423.12|427.3|423.3|427.08|423.08|24
1624362640000|2021-06-22 11:50:40|427.14|423.14|426.95|422.95|427.14|423.14|426.69|422.69|28
1624362650000|2021-06-22 11:50:50|426.94|422.94|426.85|422.85|426.94|422.94|426.78|422.78|13
1624362660000|2021-06-22 11:51:00|426.84|422.84|426.86|422.86|426.88|422.88|426.82|422.82|16
1624362670000|2021-06-22 11:51:10|426.87|422.87|426.3|422.3|426.87|422.87|426.3|422.3|30
1624362680000|2021-06-22 11:51:20|426.29|422.29|425.77|421.77|426.29|422.29|425.74|421.74|28
1624362690000|2021-06-22 11:51:30|425.79|421.79|425.61|421.61|425.79|421.79|425.61|421.61|16
1624362700000|2021-06-22 11:51:40|425.6|421.6|425.79|421.79|425.9|421.9|425.59|421.59|23
1624362710000|2021-06-22 11:51:50|425.75|421.75|425.71|421.71|425.76|421.76|425.66|421.66|17
1624362720000|2021-06-22 11:52:00|425.69|421.69|425.18|421.18|425.71|421.71|425.15|421.15|30
1624362730000|2021-06-22 11:52:10|425.16|421.16|425.13|421.13|425.16|421.16|424.98|420.98|23
1624362740000|2021-06-22 11:52:20|425.09|421.09|424.5|420.5|425.17|421.17|424.5|420.5|21
1624362750000|2021-06-22 11:52:30|424.51|420.51|424.58|420.58|424.62|420.62|424.5|420.5|23
1624362760000|2021-06-22 11:52:40|424.57|420.57|424.03|420.03|424.57|420.57|423.92|419.92|28
1624362770000|2021-06-22 11:52:50|424.05|420.05|424.17|420.17|424.23|420.23|424.04|420.04|22
1624362780000|2021-06-22 11:53:00|424.16|420.16|423.85|419.85|424.17|420.17|423.85|419.85|28
1624362790000|2021-06-22 11:53:10|423.82|419.82|423.8|419.8|424.11|420.11|423.77|419.77|21
1624362800000|2021-06-22 11:53:20|423.77|419.77|423.21|419.21|423.77|419.77|423.15|419.15|26
1624362810000|2021-06-22 11:53:30|423.3|419.3|423.04|419.04|423.32|419.32|423.01|419.01|33
1624362820000|2021-06-22 11:53:40|423.03|419.03|422.44|418.44|423.04|419.04|422.44|418.44|35
1624362830000|2021-06-22 11:53:50|422.42|418.42|422.52|418.52|422.61|418.61|422.31|418.31|34
1624362840000|2021-06-22 11:54:00|422.49|418.49|421.61|417.61|422.49|418.49|421.61|417.61|34
1624362850000|2021-06-22 11:54:10|421.64|417.64|421.47|417.47|421.64|417.64|421.38|417.38|29
1624362860000|2021-06-22 11:54:20|421.45|417.45|421.23|417.23|421.52|417.52|421.23|417.23|28
1624362870000|2021-06-22 11:54:30|421.22|417.22|420.82|416.82|421.22|417.22|420.82|416.82|31
1624362880000|2021-06-22 11:54:40|420.78|416.78|420.92|416.92|421.17|417.17|420.77|416.77|35
1624362890000|2021-06-22 11:54:50|420.98|416.98|421.31|417.31|421.31|417.31|420.98|416.98|24
1624362900000|2021-06-22 11:55:00|421.3|417.3|421.97|417.97|421.97|417.97|421.16|417.16|32
1624362910000|2021-06-22 11:55:10|421.92|417.92|421.41|417.41|421.94|417.94|421.41|417.41|28
1624362920000|2021-06-22 11:55:20|421.42|417.42|421|417|421.42|417.42|420.9|416.9|38
1624362930000|2021-06-22 11:55:30|420.99|416.99|420.38|416.38|420.99|416.99|420.38|416.38|24
1624362940000|2021-06-22 11:55:40|420.39|416.39|420.14|416.14|420.39|416.39|420.09|416.09|25
1624362950000|2021-06-22 11:55:50|420.16|416.16|420.09|416.09|420.17|416.17|420.05|416.05|28
1624362960000|2021-06-22 11:56:00|420.13|416.13|420.66|416.66|420.66|416.66|420.11|416.11|31
1624362970000|2021-06-22 11:56:10|420.65|416.65|420.77|416.77|420.93|416.93|420.64|416.64|25
1624362980000|2021-06-22 11:56:20|420.73|416.73|420.78|416.78|420.8|416.8|420.55|416.55|23
1624362990000|2021-06-22 11:56:30|420.77|416.77|420.52|416.52|420.78|416.78|420.32|416.32|29
1624363000000|2021-06-22 11:56:40|420.51|416.51|420.64|416.64|420.81|416.81|420.5|416.5|28
1624363010000|2021-06-22 11:56:50|420.65|416.65|420.63|416.63|420.8|416.8|420.63|416.63|23
1624363020000|2021-06-22 11:57:00|420.66|416.66|421.12|417.12|421.12|417.12|420.65|416.65|27
1624363030000|2021-06-22 11:57:10|421.27|417.27|421.17|417.17|421.6|417.6|421.15|417.15|26
1624363040000|2021-06-22 11:57:20|421.14|417.14|421.39|417.39|421.4|417.4|421.02|417.02|29
1624363050000|2021-06-22 11:57:30|421.46|417.46|421.41|417.41|421.49|417.49|421.34|417.34|25
1624363060000|2021-06-22 11:57:40|421.44|417.44|421.82|417.82|421.86|417.86|421.44|417.44|22
1624363070000|2021-06-22 11:57:50|421.85|417.85|421.92|417.92|421.96|417.96|421.85|417.85|17
1624363080000|2021-06-22 11:58:00|421.86|417.86|421.63|417.63|421.89|417.89|421.63|417.63|28
1624363090000|2021-06-22 11:58:10|421.62|417.62|421.3|417.3|421.63|417.63|421.3|417.3|21
1624363100000|2021-06-22 11:58:20|421.28|417.28|421.02|417.02|421.34|417.34|421.02|417.02|29
1624363110000|2021-06-22 11:58:30|420.99|416.99|420.47|416.47|421|417|420.47|416.47|29
1624363120000|2021-06-22 11:58:40|420.48|416.48|419.92|415.92|420.48|416.48|419.92|415.92|23
1624363130000|2021-06-22 11:58:50|419.91|415.91|420.03|416.03|420.03|416.03|419.81|415.81|25
1624363140000|2021-06-22 11:59:00|420.06|416.06|419.55|415.55|420.18|416.18|419.51|415.51|32
1624363150000|2021-06-22 11:59:10|419.57|415.57|418.87|414.87|419.57|415.57|418.87|414.87|30
1624363160000|2021-06-22 11:59:20|418.88|414.88|419.13|415.13|419.6|415.6|418.88|414.88|26
1624363170000|2021-06-22 11:59:30|419.14|415.14|419.42|415.42|419.66|415.66|419.05|415.05|35
1624363180000|2021-06-22 11:59:40|419.43|415.43|418.88|414.88|419.43|415.43|418.88|414.88|18
1624363190000|2021-06-22 11:59:50|418.84|414.84|418.41|414.41|419.11|415.11|418.41|414.41|31
1624363200000|2021-06-22 12:00:00|418.42|414.42|418.92|414.92|418.92|414.92|418.29|414.29|34
1624363210000|2021-06-22 12:00:10|418.95|414.95|419.32|415.32|419.37|415.37|418.95|414.95|27
1624363220000|2021-06-22 12:00:20|419.33|415.33|418.25|414.25|419.34|415.34|418.24|414.24|36
1624363230000|2021-06-22 12:00:30|418.3|414.3|417.52|413.52|418.84|414.84|417.52|413.52|31
1624363240000|2021-06-22 12:00:40|417.61|413.61|417.11|413.11|418.49|414.49|417.1|413.1|32
1624363250000|2021-06-22 12:00:50|417.22|413.22|416.56|412.56|417.22|413.22|416.4|412.4|33
1624363260000|2021-06-22 12:01:00|416.55|412.55|416.92|412.92|416.92|412.92|416.45|412.45|31
1624363270000|2021-06-22 12:01:10|416.94|412.94|416.74|412.74|416.97|412.97|416.74|412.74|27
1624363280000|2021-06-22 12:01:20|416.78|412.78|416.06|412.06|416.78|412.78|415.77|411.77|31
1624363290000|2021-06-22 12:01:30|415.75|411.75|414.96|410.96|415.75|411.75|414.96|410.96|22
1624363300000|2021-06-22 12:01:40|414.94|410.94|415.06|411.06|415.06|411.06|414.76|410.76|22
1624363310000|2021-06-22 12:01:50|415.02|411.02|414.8|410.8|415.11|411.11|414.59|410.59|29
1624363320000|2021-06-22 12:02:00|414.85|410.85|414.71|410.71|415.15|411.15|414.59|410.59|36
1624363330000|2021-06-22 12:02:10|414.53|410.53|413.01|409.01|414.74|410.74|412.54|408.54|35
1624363340000|2021-06-22 12:02:20|412.71|408.71|412.4|408.4|413.01|409.01|412.2|408.2|32
1624363350000|2021-06-22 12:02:30|412.18|408.18|412.2|408.2|412.76|408.76|412.13|408.13|29
1624363360000|2021-06-22 12:02:40|412.22|408.22|412.6|408.6|412.71|408.71|412.22|408.22|30
1624363370000|2021-06-22 12:02:50|412.59|408.59|413.11|409.11|413.17|409.17|412.55|408.55|31
1624363380000|2021-06-22 12:03:00|413.2|409.2|413.81|409.81|413.91|409.91|413.2|409.2|37
1624363390000|2021-06-22 12:03:10|413.75|409.75|413.72|409.72|413.96|409.96|413.66|409.66|30
1624363400000|2021-06-22 12:03:20|413.8|409.8|413.92|409.92|413.96|409.96|413.7|409.7|17
1624363410000|2021-06-22 12:03:30|413.79|409.79|413.92|409.92|413.95|409.95|413.76|409.76|27
1624363420000|2021-06-22 12:03:40|413.93|409.93|413.9|409.9|414.5|410.5|413.81|409.81|28
1624363430000|2021-06-22 12:03:50|414.32|410.32|416.05|412.05|416.1|412.1|414.32|410.32|36
1624363440000|2021-06-22 12:04:00|415.98|411.98|415.3|411.3|415.98|411.98|415.15|411.15|36
1624363450000|2021-06-22 12:04:10|415.31|411.31|414.24|410.24|415.32|411.32|414.24|410.24|34
1624363460000|2021-06-22 12:04:20|414.18|410.18|413.98|409.98|414.18|410.18|413.88|409.88|29
1624363470000|2021-06-22 12:04:30|413.72|409.72|413.63|409.63|413.93|409.93|413.62|409.62|32
1624363480000|2021-06-22 12:04:40|413.62|409.62|412.5|408.5|413.68|409.68|412.5|408.5|37
1624363490000|2021-06-22 12:04:50|412.49|408.49|412.43|408.43|412.8|408.8|412.43|408.43|35
1624363500000|2021-06-22 12:05:00|412.45|408.45|411.97|407.97|412.45|408.45|411.62|407.62|32
1624363510000|2021-06-22 12:05:10|412.22|408.22|413.46|409.46|413.5|409.5|412.22|408.22|32
1624363520000|2021-06-22 12:05:20|413.45|409.45|413.71|409.71|413.86|409.86|413.34|409.34|34
1624363530000|2021-06-22 12:05:30|413.73|409.73|412.91|408.91|413.73|409.73|412.91|408.91|36
1624363540000|2021-06-22 12:05:40|412.87|408.87|412.74|408.74|412.89|408.89|412.41|408.41|34
1624363550000|2021-06-22 12:05:50|412.73|408.73|413.02|409.02|413.11|409.11|412.66|408.66|38
1624363560000|2021-06-22 12:06:00|413.11|409.11|412.51|408.51|413.11|409.11|412.5|408.5|28
1624363570000|2021-06-22 12:06:10|412.5|408.5|412.42|408.42|412.61|408.61|412.34|408.34|33
1624363580000|2021-06-22 12:06:20|412.32|408.32|412.24|408.24|412.52|408.52|412.22|408.22|28
1624363590000|2021-06-22 12:06:30|412.16|408.16|411.33|407.33|412.16|408.16|411.32|407.32|27
1624363600000|2021-06-22 12:06:40|411.34|407.34|411.39|407.39|411.56|407.56|411.33|407.33|29
1624363610000|2021-06-22 12:06:50|411.36|407.36|411.92|407.92|412.31|408.31|411.36|407.36|37
1624363620000|2021-06-22 12:07:00|411.91|407.91|411.88|407.88|412.06|408.06|411.74|407.74|33
1624363630000|2021-06-22 12:07:10|411.82|407.82|411.68|407.68|411.82|407.82|411.67|407.67|33
1624363640000|2021-06-22 12:07:20|411.72|407.72|411.14|407.14|411.81|407.81|411.13|407.13|27
1624363650000|2021-06-22 12:07:30|411.13|407.13|411|407|411.13|407.13|410.65|406.65|28
1624363660000|2021-06-22 12:07:40|410.7|406.7|410.6|406.6|410.72|406.72|410.48|406.48|33
1624363670000|2021-06-22 12:07:50|410.59|406.59|410.57|406.57|410.9|406.9|410.54|406.54|35
1624363680000|2021-06-22 12:08:00|410.55|406.55|411.06|407.06|411.06|407.06|410.43|406.43|32
1624363690000|2021-06-22 12:08:10|411.13|407.13|411.05|407.05|411.25|407.25|410.9|406.9|37
1624363700000|2021-06-22 12:08:20|411.01|407.01|410.98|406.98|411.11|407.11|410.92|406.92|36
1624363710000|2021-06-22 12:08:30|410.97|406.97|410.72|406.72|410.99|406.99|410.49|406.49|33
1624363720000|2021-06-22 12:08:40|410.73|406.73|410.98|406.98|411.29|407.29|410.73|406.73|37
1624363730000|2021-06-22 12:08:50|411.05|407.05|410.81|406.81|411.26|407.26|410.81|406.81|34
1624363740000|2021-06-22 12:09:00|410.83|406.83|411.2|407.2|411.24|407.24|410.76|406.76|34
1624363750000|2021-06-22 12:09:10|411.21|407.21|411.92|407.92|411.96|407.96|411.01|407.01|33
1624363760000|2021-06-22 12:09:20|411.81|407.81|411.75|407.75|412.02|408.02|411.66|407.66|31
1624363770000|2021-06-22 12:09:30|411.74|407.74|412.07|408.07|412.19|408.19|411.69|407.69|28
1624363780000|2021-06-22 12:09:40|412.01|408.01|412.14|408.14|412.4|408.4|411.87|407.87|31
1624363790000|2021-06-22 12:09:50|411.87|407.87|412.19|408.19|412.24|408.24|411.76|407.76|38
1624363800000|2021-06-22 12:10:00|412.16|408.16|412.1|408.1|412.21|408.21|412.08|408.08|20
1624363810000|2021-06-22 12:10:10|412.11|408.11|411.83|407.83|412.15|408.15|411.81|407.81|21
1624363820000|2021-06-22 12:10:20|411.89|407.89|412.01|408.01|412.18|408.18|411.89|407.89|29
1624363830000|2021-06-22 12:10:30|411.98|407.98|411.83|407.83|411.98|407.98|411.72|407.72|32
1624363840000|2021-06-22 12:10:40|411.76|407.76|411.36|407.36|411.76|407.76|411.08|407.08|28
1624363850000|2021-06-22 12:10:50|411.39|407.39|411.12|407.12|411.42|407.42|411.1|407.1|31
1624363860000|2021-06-22 12:11:00|411.13|407.13|410.95|406.95|411.19|407.19|410.93|406.93|33
1624363870000|2021-06-22 12:11:10|410.93|406.93|411.07|407.07|411.12|407.12|410.53|406.53|32
1624363880000|2021-06-22 12:11:20|411.06|407.06|410.94|406.94|411.07|407.07|410.9|406.9|29
1624363890000|2021-06-22 12:11:30|410.92|406.92|411.24|407.24|411.24|407.24|410.87|406.87|32
1624363900000|2021-06-22 12:11:40|411.23|407.23|411.49|407.49|411.57|407.57|411.19|407.19|29
1624363910000|2021-06-22 12:11:50|411.44|407.44|411.11|407.11|411.47|407.47|411.05|407.05|30
1624363920000|2021-06-22 12:12:00|411.09|407.09|411.82|407.82|411.82|407.82|411.09|407.09|33
1624363930000|2021-06-22 12:12:10|411.91|407.91|412.17|408.17|412.17|408.17|411.86|407.86|22
1624363940000|2021-06-22 12:12:20|412.16|408.16|412.23|408.23|412.32|408.32|412.14|408.14|30
1624363950000|2021-06-22 12:12:30|412.26|408.26|412.47|408.47|412.47|408.47|412.26|408.26|27
1624363960000|2021-06-22 12:12:40|412.45|408.45|413.29|409.29|413.34|409.34|412.45|408.45|30
1624363970000|2021-06-22 12:12:50|413.34|409.34|412.91|408.91|413.34|409.34|412.87|408.87|28
1624363980000|2021-06-22 12:13:00|412.9|408.9|412.62|408.62|412.9|408.9|412.62|408.62|24
1624363990000|2021-06-22 12:13:10|412.65|408.65|411.99|407.99|412.65|408.65|411.97|407.97|32
1624364000000|2021-06-22 12:13:20|412.09|408.09|412|408|412.16|408.16|411.95|407.95|26
1624364010000|2021-06-22 12:13:30|412.03|408.03|412.35|408.35|412.35|408.35|411.95|407.95|31
1624364020000|2021-06-22 12:13:40|412.23|408.23|411.94|407.94|412.29|408.29|411.88|407.88|31
1624364030000|2021-06-22 12:13:50|411.96|407.96|411.44|407.44|411.96|407.96|411.44|407.44|34
1624364040000|2021-06-22 12:14:00|411.43|407.43|411.73|407.73|411.84|407.84|411.43|407.43|28
1624364050000|2021-06-22 12:14:10|411.72|407.72|411.77|407.77|411.77|407.77|411.52|407.52|28
1624364060000|2021-06-22 12:14:20|411.84|407.84|411.55|407.55|411.9|407.9|411.49|407.49|23
1624364070000|2021-06-22 12:14:30|411.52|407.52|411.09|407.09|411.52|407.52|411.05|407.05|30
1624364080000|2021-06-22 12:14:40|411.1|407.1|411.22|407.22|411.27|407.27|411|407|25
1624364090000|2021-06-22 12:14:50|411.19|407.19|411.17|407.17|411.37|407.37|411.16|407.16|31
1624364100000|2021-06-22 12:15:00|411.16|407.16|411.23|407.23|411.27|407.27|410.98|406.98|32
1624364110000|2021-06-22 12:15:10|411.27|407.27|411.21|407.21|411.31|407.31|411.03|407.03|33
1624364120000|2021-06-22 12:15:20|411.18|407.18|411.23|407.23|411.3|407.3|411.17|407.17|29
1624364130000|2021-06-22 12:15:30|411.21|407.21|411.64|407.64|411.66|407.66|411.21|407.21|27
1624364140000|2021-06-22 12:15:40|411.66|407.66|411.28|407.28|411.74|407.74|411.05|407.05|32
1624364150000|2021-06-22 12:15:50|411.24|407.24|411.28|407.28|411.28|407.28|411.1|407.1|26
1624364160000|2021-06-22 12:16:00|411.23|407.23|412.52|408.52|412.52|408.52|411.23|407.23|34
1624364170000|2021-06-22 12:16:10|412.45|408.45|414.05|410.05|414.06|410.06|412.44|408.44|33
1624364180000|2021-06-22 12:16:20|414.13|410.13|415.46|411.46|415.46|411.46|414.07|410.07|34
1624364190000|2021-06-22 12:16:30|415.52|411.52|415.81|411.81|415.86|411.86|415.38|411.38|24
1624364200000|2021-06-22 12:16:40|415.83|411.83|416.3|412.3|416.75|412.75|415.32|411.32|35
1624364210000|2021-06-22 12:16:50|416.27|412.27|416.66|412.66|416.68|412.68|416.27|412.27|34
1624364220000|2021-06-22 12:17:00|416.69|412.69|416.27|412.27|416.69|412.69|416.1|412.1|33
1624364230000|2021-06-22 12:17:10|416.29|412.29|416.9|412.9|416.91|412.91|416.23|412.23|30
1624364240000|2021-06-22 12:17:20|416.91|412.91|416.85|412.85|417.02|413.02|416.77|412.77|28
1624364250000|2021-06-22 12:17:30|416.73|412.73|416.83|412.83|416.83|412.83|416.68|412.68|33
1624364260000|2021-06-22 12:17:40|416.89|412.89|417.46|413.46|417.61|413.61|416.89|412.89|34
1624364270000|2021-06-22 12:17:50|417.47|413.47|417.66|413.66|417.66|413.66|417.47|413.47|30
1624364280000|2021-06-22 12:18:00|417.69|413.69|419.08|415.08|419.08|415.08|417.62|413.62|34
1624364290000|2021-06-22 12:18:10|419.05|415.05|419.07|415.07|419.15|415.15|418.68|414.68|39
1624364300000|2021-06-22 12:18:20|419.09|415.09|418.93|414.93|419.2|415.2|418.77|414.77|30
1624364310000|2021-06-22 12:18:30|418.99|414.99|418.99|414.99|419.05|415.05|418.88|414.88|26
1624364320000|2021-06-22 12:18:40|419.01|415.01|419.25|415.25|419.29|415.29|418.77|414.77|31
1624364330000|2021-06-22 12:18:50|419.27|415.27|419.69|415.69|419.69|415.69|419.13|415.13|34
1624364340000|2021-06-22 12:19:00|419.67|415.67|419.7|415.7|419.85|415.85|419.67|415.67|30
1624364350000|2021-06-22 12:19:10|419.71|415.71|419.5|415.5|419.71|415.71|419.08|415.08|35
1624364360000|2021-06-22 12:19:20|419.47|415.47|419.78|415.78|419.78|415.78|419.4|415.4|34
1624364370000|2021-06-22 12:19:30|419.68|415.68|419.39|415.39|419.72|415.72|419.39|415.39|28
1624364380000|2021-06-22 12:19:40|419.42|415.42|419.72|415.72|419.72|415.72|419.42|415.42|24
1624364390000|2021-06-22 12:19:50|419.74|415.74|419.76|415.76|419.88|415.88|419.71|415.71|30
1624364400000|2021-06-22 12:20:00|419.74|415.74|418.8|414.8|419.79|415.79|418.8|414.8|32
1624364410000|2021-06-22 12:20:10|418.75|414.75|418.06|414.06|418.85|414.85|418.06|414.06|28
1624364420000|2021-06-22 12:20:20|417.98|413.98|417.97|413.97|418.62|414.62|417.87|413.87|30
1624364430000|2021-06-22 12:20:30|417.95|413.95|418.32|414.32|418.41|414.41|417.91|413.91|23
1624364440000|2021-06-22 12:20:40|418.33|414.33|418.22|414.22|418.4|414.4|418.09|414.09|31
1624364450000|2021-06-22 12:20:50|418.12|414.12|418.04|414.04|418.2|414.2|418.03|414.03|24
1624364460000|2021-06-22 12:21:00|418.05|414.05|418.06|414.06|418.19|414.19|418.05|414.05|21
1624364470000|2021-06-22 12:21:10|418.08|414.08|417.72|413.72|418.49|414.49|417.66|413.66|31
1624364480000|2021-06-22 12:21:20|417.73|413.73|417.74|413.74|417.77|413.77|417.45|413.45|21
1624364490000|2021-06-22 12:21:30|417.73|413.73|416.29|412.29|417.74|413.74|416.29|412.29|33
1624364500000|2021-06-22 12:21:40|416.28|412.28|416.47|412.47|416.55|412.55|416.18|412.18|30
1624364510000|2021-06-22 12:21:50|416.37|412.37|416.92|412.92|416.96|412.96|416.33|412.33|33
1624364520000|2021-06-22 12:22:00|416.9|412.9|416.91|412.91|416.92|412.92|416.78|412.78|32
1624364530000|2021-06-22 12:22:10|416.95|412.95|416.92|412.92|416.99|412.99|416.79|412.79|26
1624364540000|2021-06-22 12:22:20|416.91|412.91|416.73|412.73|416.93|412.93|416.73|412.73|21
1624364550000|2021-06-22 12:22:30|416.96|412.96|416.72|412.72|416.96|412.96|416.51|412.51|35
1624364560000|2021-06-22 12:22:40|416.87|412.87|416.9|412.9|416.91|412.91|416.8|412.8|23
1624364570000|2021-06-22 12:22:50|416.89|412.89|416.73|412.73|417.18|413.18|416.73|412.73|26
1624364580000|2021-06-22 12:23:00|416.72|412.72|415.99|411.99|416.72|412.72|415.8|411.8|30
1624364590000|2021-06-22 12:23:10|416.06|412.06|415.93|411.93|416.31|412.31|415.93|411.93|35
1624364600000|2021-06-22 12:23:20|415.97|411.97|415.47|411.47|415.99|411.99|415.47|411.47|22
1624364610000|2021-06-22 12:23:30|415.41|411.41|414.61|410.61|415.52|411.52|414.61|410.61|28
1624364620000|2021-06-22 12:23:40|414.57|410.57|414.9|410.9|414.91|410.91|414.54|410.54|33
1624364630000|2021-06-22 12:23:50|414.82|410.82|414.75|410.75|415.04|411.04|414.75|410.75|22
1624364640000|2021-06-22 12:24:00|414.68|410.68|414.63|410.63|414.83|410.83|414.38|410.38|34
1624364650000|2021-06-22 12:24:10|414.61|410.61|413.75|409.75|414.62|410.62|413.75|409.75|34
1624364660000|2021-06-22 12:24:20|413.72|409.72|412.88|408.88|413.86|409.86|412.84|408.84|33
1624364670000|2021-06-22 12:24:30|412.84|408.84|412.67|408.67|412.97|408.97|412.65|408.65|25
1624364680000|2021-06-22 12:24:40|412.7|408.7|411.94|407.94|412.7|408.7|411.93|407.93|24
1624364690000|2021-06-22 12:24:50|411.92|407.92|411.8|407.8|411.98|407.98|411.5|407.5|31
1624364700000|2021-06-22 12:25:00|411.79|407.79|411.19|407.19|411.82|407.82|411.19|407.19|27
1624364710000|2021-06-22 12:25:10|411.2|407.2|411.06|407.06|411.21|407.21|410.94|406.94|32
1624364720000|2021-06-22 12:25:20|411.05|407.05|410.11|406.11|411.09|407.09|410.11|406.11|35
1624364730000|2021-06-22 12:25:30|410.25|406.25|409.61|405.61|410.25|406.25|409.59|405.59|34
1624364740000|2021-06-22 12:25:40|409.59|405.59|407.81|403.81|409.61|405.61|407.81|403.81|20
1624364750000|2021-06-22 12:25:50|407.71|403.71|406.57|402.57|407.82|403.82|406.57|402.57|23
1624364760000|2021-06-22 12:26:00|406.79|402.79|405.77|401.77|406.79|402.79|405.57|401.57|15
1624364770000|2021-06-22 12:26:10|405.7|401.7|407.36|403.36|407.5|403.5|405.41|401.41|32
1624364780000|2021-06-22 12:26:20|407.5|403.5|406.53|402.53|407.56|403.56|406.43|402.43|33
1624364790000|2021-06-22 12:26:30|406.78|402.78|405.79|401.79|407.16|403.16|405.72|401.72|31
1624364800000|2021-06-22 12:26:40|405.92|401.92|407.16|403.16|407.16|403.16|405.75|401.75|31
1624364810000|2021-06-22 12:26:50|406.55|402.55|406.47|402.47|406.86|402.86|406.45|402.45|9
1624364820000|2021-06-22 12:27:00|406.43|402.43|405.82|401.82|406.43|402.43|405.55|401.55|34
1624364830000|2021-06-22 12:27:10|405.88|401.88|405.16|401.16|405.9|401.9|405|401|28
1624364840000|2021-06-22 12:27:20|405.38|401.38|405.28|401.28|405.38|401.38|404.65|400.65|17
1624364850000|2021-06-22 12:27:30|405.04|401.04|404.14|400.14|405.35|401.35|404.01|400.01|20
1624364860000|2021-06-22 12:27:40|405.33|401.33|404.9|400.9|405.38|401.38|404.24|400.24|21
1624364870000|2021-06-22 12:27:50|404.76|400.76|403.48|399.48|404.78|400.78|403.47|399.47|33
1624364880000|2021-06-22 12:28:00|403.45|399.45|402.58|398.58|403.45|399.45|402.49|398.49|22
1624364890000|2021-06-22 12:28:10|402.77|398.77|404.06|400.06|404.52|400.52|402.77|398.77|31
1624364900000|2021-06-22 12:28:20|404.07|400.07|405.32|401.32|405.59|401.59|404.07|400.07|27
1624364910000|2021-06-22 12:28:30|405.36|401.36|405.08|401.08|405.36|401.36|404.3|400.3|15
1624364920000|2021-06-22 12:28:40|405.09|401.09|405.05|401.05|405.28|401.28|404.97|400.97|18
1624364930000|2021-06-22 12:28:50|404.97|400.97|405.03|401.03|405.32|401.32|404.97|400.97|21
1624364940000|2021-06-22 12:29:00|405.23|401.23|405.21|401.21|405.43|401.43|405.13|401.13|33
1624364950000|2021-06-22 12:29:10|405.22|401.22|405.69|401.69|405.97|401.97|405.2|401.2|31
1624364960000|2021-06-22 12:29:20|405.67|401.67|405.01|401.01|405.83|401.83|404.89|400.89|33
1624364970000|2021-06-22 12:29:30|405.04|401.04|405.68|401.68|405.77|401.77|405.04|401.04|37
1624364980000|2021-06-22 12:29:40|405.63|401.63|405.73|401.73|406|402|405.45|401.45|27
1624364990000|2021-06-22 12:29:50|405.66|401.66|405.76|401.76|405.81|401.81|405.51|401.51|35
1624365000000|2021-06-22 12:30:00|405.79|401.79|406.79|402.79|406.79|402.79|405.73|401.73|26
1624365010000|2021-06-22 12:30:10|406.87|402.87|408.17|404.17|408.28|404.28|406.87|402.87|35
1624365020000|2021-06-22 12:30:20|408.18|404.18|408.29|404.29|408.9|404.9|408.06|404.06|36
1624365030000|2021-06-22 12:30:30|408.51|404.51|408.89|404.89|408.93|404.93|408.43|404.43|21
1624365040000|2021-06-22 12:30:40|408.9|404.9|411.14|407.14|411.14|407.14|408.9|404.9|38
1624365050000|2021-06-22 12:30:50|411.31|407.31|412.56|408.56|412.56|408.56|410.65|406.65|29
1624365060000|2021-06-22 12:31:00|412.64|408.64|411.83|407.83|412.85|408.85|411.78|407.78|37
1624365070000|2021-06-22 12:31:10|411.78|407.78|412.15|408.15|413.29|409.29|411.78|407.78|26
1624365080000|2021-06-22 12:31:20|412.14|408.14|412.48|408.48|412.59|408.59|411.59|407.59|34
1624365090000|2021-06-22 12:31:30|412.46|408.46|411.78|407.78|412.46|408.46|411.78|407.78|30
1624365100000|2021-06-22 12:31:40|411.76|407.76|412.02|408.02|412.15|408.15|411.46|407.46|34
1624365110000|2021-06-22 12:31:50|412.1|408.1|412.72|408.72|413.01|409.01|412.05|408.05|36
1624365120000|2021-06-22 12:32:00|412.69|408.69|412.87|408.87|412.91|408.91|412.66|408.66|27
1624365130000|2021-06-22 12:32:10|412.92|408.92|414.01|410.01|414.32|410.32|412.7|408.7|34
1624365140000|2021-06-22 12:32:20|413.52|409.52|415.48|411.48|415.6|411.6|413.34|409.34|33
1624365150000|2021-06-22 12:32:30|415.49|411.49|416.05|412.05|416.06|412.06|415.49|411.49|26
1624365160000|2021-06-22 12:32:40|416.01|412.01|416.37|412.37|416.62|412.62|415.99|411.99|22
1624365170000|2021-06-22 12:32:50|416.36|412.36|415.87|411.87|416.42|412.42|415.77|411.77|33
1624365180000|2021-06-22 12:33:00|415.83|411.83|416.46|412.46|416.46|412.46|415.76|411.76|31
1624365190000|2021-06-22 12:33:10|416.4|412.4|418.12|414.12|418.15|414.15|416.4|412.4|39
1624365200000|2021-06-22 12:33:20|418.1|414.1|417.12|413.12|418.13|414.13|417.03|413.03|34
1624365210000|2021-06-22 12:33:30|417.06|413.06|416.23|412.23|417.06|413.06|416.23|412.23|35
1624365220000|2021-06-22 12:33:40|416.15|412.15|416.72|412.72|416.72|412.72|415.61|411.61|33
1624365230000|2021-06-22 12:33:50|416.74|412.74|415.99|411.99|416.74|412.74|415.99|411.99|34
1624365240000|2021-06-22 12:34:00|415.97|411.97|415.99|411.99|416.17|412.17|415.68|411.68|30
1624365250000|2021-06-22 12:34:10|415.87|411.87|415.33|411.33|415.87|411.87|414.85|410.85|34
1624365260000|2021-06-22 12:34:20|415.32|411.32|414.08|410.08|415.32|411.32|414.08|410.08|35
1624365270000|2021-06-22 12:34:30|414.05|410.05|414.57|410.57|414.68|410.68|414.04|410.04|36
1624365280000|2021-06-22 12:34:40|414.71|410.71|413.55|409.55|414.73|410.73|413.55|409.55|31
1624365290000|2021-06-22 12:34:50|413.56|409.56|413.4|409.4|414.37|410.37|413.34|409.34|33
1624365300000|2021-06-22 12:35:00|413.28|409.28|412.45|408.45|413.28|409.28|412.36|408.36|25
1624365310000|2021-06-22 12:35:10|412.4|408.4|411.66|407.66|412.4|408.4|411.42|407.42|30
1624365320000|2021-06-22 12:35:20|411.61|407.61|409.91|405.91|411.63|407.63|409.91|405.91|33
1624365330000|2021-06-22 12:35:30|409.94|405.94|409.17|405.17|409.94|405.94|409.04|405.04|32
1624365340000|2021-06-22 12:35:40|409|405|408.72|404.72|409.1|405.1|408.49|404.49|30
1624365350000|2021-06-22 12:35:50|408.7|404.7|408.26|404.26|408.78|404.78|408.18|404.18|31
1624365360000|2021-06-22 12:36:00|408.19|404.19|408.22|404.22|408.34|404.34|408.15|404.15|31
1624365370000|2021-06-22 12:36:10|408.2|404.2|407.37|403.37|408.23|404.23|407.37|403.37|29
1624365380000|2021-06-22 12:36:20|407.24|403.24|406.88|402.88|407.29|403.29|406.84|402.84|22
1624365390000|2021-06-22 12:36:30|406.86|402.86|406.51|402.51|406.88|402.88|406.49|402.49|20
1624365400000|2021-06-22 12:36:40|406.52|402.52|407.32|403.32|407.33|403.33|406.51|402.51|27
1624365410000|2021-06-22 12:36:50|407.34|403.34|407.38|403.38|407.56|403.56|407.27|403.27|34
1624365420000|2021-06-22 12:37:00|407.34|403.34|407.17|403.17|407.55|403.55|407.07|403.07|32
1624365430000|2021-06-22 12:37:10|407.19|403.19|406.77|402.77|407.21|403.21|406.77|402.77|32
1624365440000|2021-06-22 12:37:20|406.73|402.73|407.25|403.25|407.34|403.34|406.73|402.73|35
1624365450000|2021-06-22 12:37:30|407.24|403.24|406.89|402.89|407.43|403.43|406.89|402.89|29
1624365460000|2021-06-22 12:37:40|406.92|402.92|406.81|402.81|407.01|403.01|406.75|402.75|34
1624365470000|2021-06-22 12:37:50|406.83|402.83|407|403|407.11|403.11|406.81|402.81|28
1624365480000|2021-06-22 12:38:00|407.02|403.02|407.74|403.74|407.8|403.8|407.02|403.02|35
1624365490000|2021-06-22 12:38:10|407.71|403.71|407.59|403.59|407.72|403.72|407.52|403.52|30
1624365500000|2021-06-22 12:38:20|407.58|403.58|407.36|403.36|407.58|403.58|406.98|402.98|32
1624365510000|2021-06-22 12:38:30|407.27|403.27|406.69|402.69|407.44|403.44|406.63|402.63|37
1624365520000|2021-06-22 12:38:40|406.73|402.73|405.83|401.83|406.93|402.93|405.82|401.82|33
1624365530000|2021-06-22 12:38:50|405.82|401.82|406.05|402.05|406.06|402.06|405.82|401.82|25
1624365540000|2021-06-22 12:39:00|406.1|402.1|406.76|402.76|406.88|402.88|406.07|402.07|30
1624365550000|2021-06-22 12:39:10|406.7|402.7|404.8|400.8|406.7|402.7|404.8|400.8|36
1624365560000|2021-06-22 12:39:20|404.77|400.77|404.8|400.8|404.8|400.8|404.27|400.27|34
1624365570000|2021-06-22 12:39:30|404.77|400.77|405.35|401.35|405.4|401.4|404.76|400.76|33
1624365580000|2021-06-22 12:39:40|405.33|401.33|404.61|400.61|405.4|401.4|404.61|400.61|36
1624365590000|2021-06-22 12:39:50|404.64|400.64|404.29|400.29|404.64|400.64|404.11|400.11|32
1624365600000|2021-06-22 12:40:00|404.25|400.25|404.41|400.41|404.74|400.74|404.12|400.12|38
1624365610000|2021-06-22 12:40:10|404.36|400.36|405.04|401.04|405.09|401.09|404.36|400.36|31
1624365620000|2021-06-22 12:40:20|404.97|400.97|404.73|400.73|405.01|401.01|404.72|400.72|33
1624365630000|2021-06-22 12:40:30|404.75|400.75|405.08|401.08|405.28|401.28|404.62|400.62|36
1624365640000|2021-06-22 12:40:40|405.06|401.06|405.48|401.48|405.48|401.48|405.01|401.01|29
1624365650000|2021-06-22 12:40:50|405.52|401.52|405.4|401.4|405.61|401.61|405.34|401.34|27
1624365660000|2021-06-22 12:41:00|405.38|401.38|405.23|401.23|405.62|401.62|405.23|401.23|24
1624365670000|2021-06-22 12:41:10|405.21|401.21|404.97|400.97|405.21|401.21|404.55|400.55|13
1624365680000|2021-06-22 12:41:20|404.66|400.66|404.97|400.97|405.14|401.14|404.39|400.39|25
1624365690000|2021-06-22 12:41:30|405.06|401.06|403.54|399.54|405.06|401.06|403.54|399.54|22
1624365700000|2021-06-22 12:41:40|404.28|400.28|402.18|398.18|404.28|400.28|402.18|398.18|21
1624365710000|2021-06-22 12:41:50|402.17|398.17|403.29|399.29|403.32|399.32|402.17|398.17|22
1624365720000|2021-06-22 12:42:00|403.33|399.33|404.18|400.18|404.19|400.19|403.33|399.33|35
1624365730000|2021-06-22 12:42:10|404.46|400.46|404.37|400.37|404.47|400.47|403.81|399.81|34
1624365740000|2021-06-22 12:42:20|404.38|400.38|406|402|406|402|404.2|400.2|32
1624365750000|2021-06-22 12:42:30|406.01|402.01|407.2|403.2|407.2|403.2|405.81|401.81|26
1624365760000|2021-06-22 12:42:40|407.23|403.23|406.26|402.26|407.26|403.26|406.09|402.09|30
1624365770000|2021-06-22 12:42:50|405.85|401.85|406.25|402.25|406.44|402.44|405.46|401.46|29
1624365780000|2021-06-22 12:43:00|406.32|402.32|406.73|402.73|406.75|402.75|406.32|402.32|22
1624365790000|2021-06-22 12:43:10|406.72|402.72|405.87|401.87|407.12|403.12|405.84|401.84|27
1624365800000|2021-06-22 12:43:20|405.83|401.83|404.2|400.2|405.83|401.83|404.17|400.17|31
1624365810000|2021-06-22 12:43:30|404.1|400.1|402.53|398.53|404.1|400.1|402.13|398.13|27
1624365820000|2021-06-22 12:43:40|401.69|397.69|399.84|395.84|401.69|397.69|399.77|395.77|26
1624365830000|2021-06-22 12:43:50|399.62|395.62|400.4|396.4|400.72|396.72|399.61|395.61|18
1624365840000|2021-06-22 12:44:00|400.37|396.37|399.4|395.4|400.37|396.37|399.15|395.15|23
1624365850000|2021-06-22 12:44:10|399.34|395.34|399.99|395.99|399.99|395.99|399.18|395.18|27
1624365860000|2021-06-22 12:44:20|400.34|396.34|399.99|395.99|400.34|396.34|399.99|395.99|2
1624365870000|2021-06-22 12:44:30|401.43|397.43|399.99|395.99|401.68|397.68|399.99|395.99|6
1624365880000|2021-06-22 12:44:40|400.16|396.16|401.45|397.45|401.64|397.64|399.99|395.99|7
1624365890000|2021-06-22 12:44:50|401.66|397.66|401.21|397.21|402.29|398.29|401.13|397.13|32
1624365900000|2021-06-22 12:45:00|401.18|397.18|402.98|398.98|402.98|398.98|401.18|397.18|29
1624365910000|2021-06-22 12:45:10|403.03|399.03|404.49|400.49|404.54|400.54|403.03|399.03|22
1624365920000|2021-06-22 12:45:20|404.56|400.56|405.06|401.06|405.24|401.24|404.46|400.46|22
1624365930000|2021-06-22 12:45:30|405.08|401.08|404.34|400.34|405.08|401.08|403.83|399.83|30
1624365940000|2021-06-22 12:45:40|404.37|400.37|403.07|399.07|404.39|400.39|403.07|399.07|32
1624365950000|2021-06-22 12:45:50|403.06|399.06|401.75|397.75|403.76|399.76|401.61|397.61|21
1624365960000|2021-06-22 12:46:00|401.66|397.66|400.03|396.03|401.66|397.66|400.03|396.03|16
1624365970000|2021-06-22 12:46:10|399.96|395.96|400.68|396.68|400.87|396.87|399.81|395.81|10
1624365980000|2021-06-22 12:46:20|400.88|396.88|399.85|395.85|400.96|396.96|399.7|395.7|18
1624365990000|2021-06-22 12:46:30|399.77|395.77|399.77|395.77|399.77|395.77|399.76|395.76|3
1624366000000|2021-06-22 12:46:40|399.22|395.22|399.95|395.95|400.89|396.89|399.22|395.22|14
1624366010000|2021-06-22 12:46:50|399.96|395.96|401.49|397.49|401.75|397.75|399.96|395.96|26
1624366020000|2021-06-22 12:47:00|401.41|397.41|402.98|398.98|403.28|399.28|401.39|397.39|28
1624366030000|2021-06-22 12:47:10|403.09|399.09|403.09|399.09|403.09|399.09|403.09|399.09|1
1624366040000|2021-06-22 12:47:20|402.87|398.87|403.35|399.35|403.37|399.37|402.83|398.83|21
1624366050000|2021-06-22 12:47:30|403.2|399.2|403.87|399.87|403.87|399.87|402.99|398.99|34
1624366060000|2021-06-22 12:47:40|404.04|400.04|404.93|400.93|404.93|400.93|403.79|399.79|28
1624366070000|2021-06-22 12:47:50|404.98|400.98|404.82|400.82|404.98|400.98|404.65|400.65|27
1624366080000|2021-06-22 12:48:00|404.77|400.77|405.03|401.03|405.03|401.03|404.56|400.56|15
1624366090000|2021-06-22 12:48:10|405.04|401.04|404.17|400.17|405.06|401.06|404.06|400.06|32
1624366100000|2021-06-22 12:48:20|403.43|399.43|404.05|400.05|404.73|400.73|403.43|399.43|24
1624366110000|2021-06-22 12:48:30|404.04|400.04|404.98|400.98|405.01|401.01|404.01|400.01|29
1624366120000|2021-06-22 12:48:40|404.85|400.85|405.01|401.01|405.77|401.77|404.76|400.76|31
1624366130000|2021-06-22 12:48:50|405.51|401.51|405.66|401.66|405.69|401.69|405.01|401.01|22
1624366140000|2021-06-22 12:49:00|405.62|401.62|405.84|401.84|406.11|402.11|405.51|401.51|24
1624366150000|2021-06-22 12:49:10|405.86|401.86|406.06|402.06|406.06|402.06|405.79|401.79|30
1624366160000|2021-06-22 12:49:20|406.04|402.04|406.2|402.2|406.41|402.41|406.04|402.04|35
1624366170000|2021-06-22 12:49:30|406.21|402.21|406.66|402.66|406.8|402.8|405.86|401.86|21
1624366180000|2021-06-22 12:49:40|406.76|402.76|407.37|403.37|407.37|403.37|406.76|402.76|28
1624366190000|2021-06-22 12:49:50|407.38|403.38|407.3|403.3|407.41|403.41|406.23|402.23|28
1624366200000|2021-06-22 12:50:00|407.5|403.5|407.75|403.75|407.92|403.92|407.02|403.02|33
1624366210000|2021-06-22 12:50:10|407.76|403.76|407.95|403.95|408.55|404.55|407.67|403.67|34
1624366220000|2021-06-22 12:50:20|407.88|403.88|408.51|404.51|408.51|404.51|407.26|403.26|27
1624366230000|2021-06-22 12:50:30|408.53|404.53|406.9|402.9|408.53|404.53|406.7|402.7|31
1624366240000|2021-06-22 12:50:40|406.67|402.67|407.08|403.08|407.71|403.71|406.63|402.63|31
1624366250000|2021-06-22 12:50:50|406.57|402.57|405.77|401.77|406.57|402.57|405.65|401.65|16
1624366260000|2021-06-22 12:51:00|405.78|401.78|405.19|401.19|406.07|402.07|405.17|401.17|27
1624366270000|2021-06-22 12:51:10|405.07|401.07|405.69|401.69|405.69|401.69|404.8|400.8|22
1624366280000|2021-06-22 12:51:20|406|402|405.17|401.17|406|402|404.93|400.93|25
1624366290000|2021-06-22 12:51:30|405.2|401.2|404.86|400.86|405.57|401.57|404.86|400.86|25
1624366300000|2021-06-22 12:51:40|404.89|400.89|404.95|400.95|405.24|401.24|404.85|400.85|32
1624366310000|2021-06-22 12:51:50|404.91|400.91|404.8|400.8|405.05|401.05|404.74|400.74|21
1624366320000|2021-06-22 12:52:00|404.76|400.76|405|401|405.12|401.12|404.61|400.61|26
1624366330000|2021-06-22 12:52:10|404.99|400.99|405.57|401.57|405.83|401.83|404.98|400.98|23
1624366340000|2021-06-22 12:52:20|405.5|401.5|405.43|401.43|405.79|401.79|405.43|401.43|23
1624366350000|2021-06-22 12:52:30|405.55|401.55|406.01|402.01|406.54|402.54|405.49|401.49|31
1624366360000|2021-06-22 12:52:40|406.05|402.05|406.12|402.12|406.53|402.53|406.05|402.05|20
1624366370000|2021-06-22 12:52:50|406.17|402.17|406.9|402.9|406.9|402.9|406.17|402.17|21
1624366380000|2021-06-22 12:53:00|406.94|402.94|406.83|402.83|407.17|403.17|406.83|402.83|27
1624366390000|2021-06-22 12:53:10|406.81|402.81|407.89|403.89|407.89|403.89|406.78|402.78|30
1624366400000|2021-06-22 12:53:20|407.71|403.71|408.49|404.49|408.49|404.49|407.25|403.25|36
1624366410000|2021-06-22 12:53:30|408.55|404.55|409.59|405.59|409.59|405.59|408.55|404.55|23
1624366420000|2021-06-22 12:53:40|409.6|405.6|409.39|405.39|409.76|405.76|408.79|404.79|28
1624366430000|2021-06-22 12:53:50|409.38|405.38|410.5|406.5|410.5|406.5|409.35|405.35|30
1624366440000|2021-06-22 12:54:00|410.41|406.41|410.31|406.31|410.88|406.88|410.11|406.11|31
1624366450000|2021-06-22 12:54:10|410.23|406.23|409.66|405.66|410.3|406.3|409.66|405.66|26
1624366460000|2021-06-22 12:54:20|409.65|405.65|410.19|406.19|410.24|406.24|409.65|405.65|25
1624366470000|2021-06-22 12:54:30|410.32|406.32|410.41|406.41|410.94|406.94|410.32|406.32|38
1624366480000|2021-06-22 12:54:40|410.42|406.42|410.3|406.3|410.67|406.67|410.29|406.29|24
1624366490000|2021-06-22 12:54:50|410.23|406.23|410.64|406.64|410.64|406.64|409.78|405.78|20
1624366500000|2021-06-22 12:55:00|410.66|406.66|411.32|407.32|411.32|407.32|410.4|406.4|32
1624366510000|2021-06-22 12:55:10|411.33|407.33|411.19|407.19|411.86|407.86|411.19|407.19|27
1624366520000|2021-06-22 12:55:20|412.02|408.02|411.69|407.69|412.14|408.14|411.66|407.66|22
1624366530000|2021-06-22 12:55:30|411.62|407.62|410.83|406.83|411.62|407.62|410.83|406.83|25
1624366540000|2021-06-22 12:55:40|411.12|407.12|409.96|405.96|411.12|407.12|409.96|405.96|16
1624366550000|2021-06-22 12:55:50|409.91|405.91|409.69|405.69|409.91|405.91|409.69|405.69|3
1624366560000|2021-06-22 12:56:00|409.36|405.36|409.62|405.62|409.85|405.85|409.22|405.22|22
1624366570000|2021-06-22 12:56:10|409.91|405.91|410.23|406.23|410.23|406.23|409.69|405.69|33
1624366580000|2021-06-22 12:56:20|410.31|406.31|411.3|407.3|411.3|407.3|409.57|405.57|30
1624366590000|2021-06-22 12:56:30|411.31|407.31|411.73|407.73|411.94|407.94|411.28|407.28|32
1624366600000|2021-06-22 12:56:40|411.71|407.71|412.48|408.48|412.65|408.65|411.71|407.71|32
1624366610000|2021-06-22 12:56:50|412.45|408.45|412.81|408.81|412.81|408.81|412.26|408.26|35
1624366620000|2021-06-22 12:57:00|412.83|408.83|412.91|408.91|412.97|408.97|412.62|408.62|32
1624366630000|2021-06-22 12:57:10|412.92|408.92|412.66|408.66|412.93|408.93|412.52|408.52|32
1624366640000|2021-06-22 12:57:20|412.65|408.65|413.02|409.02|413.17|409.17|412.64|408.64|35
1624366650000|2021-06-22 12:57:30|413.01|409.01|413.11|409.11|413.65|409.65|412.87|408.87|35
1624366660000|2021-06-22 12:57:40|413.12|409.12|413.68|409.68|413.78|409.78|413.12|409.12|38
1624366670000|2021-06-22 12:57:50|413.94|409.94|414.15|410.15|414.32|410.32|413.58|409.58|38
1624366680000|2021-06-22 12:58:00|414.32|410.32|415.4|411.4|415.44|411.44|414.09|410.09|30
1624366690000|2021-06-22 12:58:10|415.35|411.35|415.59|411.59|415.59|411.59|415.27|411.27|25
1624366700000|2021-06-22 12:58:20|415.35|411.35|416.49|412.49|416.49|412.49|415.35|411.35|34
1624366710000|2021-06-22 12:58:30|415.9|411.9|416.86|412.86|416.92|412.92|415.8|411.8|37
1624366720000|2021-06-22 12:58:40|416.78|412.78|418.97|414.97|419.21|415.21|416.78|412.78|26
1624366730000|2021-06-22 12:58:50|418.94|414.94|417.61|413.61|418.94|414.94|417.61|413.61|26
1624366740000|2021-06-22 12:59:00|417.58|413.58|416.64|412.64|417.58|413.58|416.56|412.56|33
1624366750000|2021-06-22 12:59:10|416.72|412.72|417.55|413.55|417.93|413.93|416.71|412.71|30
1624366760000|2021-06-22 12:59:20|417.94|413.94|418.17|414.17|418.17|414.17|415.31|411.31|17
1624366770000|2021-06-22 12:59:30|416.64|412.64|415.14|411.14|416.64|412.64|414.99|410.99|11
1624366780000|2021-06-22 12:59:40|414.48|410.48|414.05|410.05|415.09|411.09|414.03|410.03|6
1624366790000|2021-06-22 12:59:50|414.03|410.03|414.74|410.74|414.83|410.83|413.96|409.96|23
1624366800000|2021-06-22 13:00:00|414.75|410.75|413.42|409.42|414.75|410.75|412.86|408.86|19
1624366810000|2021-06-22 13:00:10|412.84|408.84|413.42|409.42|413.42|409.42|412.84|408.84|6
1624366820000|2021-06-22 13:00:20|414.26|410.26|413.54|409.54|414.26|410.26|412.46|408.46|25
1624366830000|2021-06-22 13:00:30|413.58|409.58|414.74|410.74|414.74|410.74|413.36|409.36|36
1624366840000|2021-06-22 13:00:40|414.79|410.79|414.26|410.26|414.79|410.79|413.95|409.95|36
1624366850000|2021-06-22 13:00:50|414.23|410.23|414.78|410.78|414.87|410.87|413.95|409.95|32
1624366860000|2021-06-22 13:01:00|414.79|410.79|413.97|409.97|414.81|410.81|413.92|409.92|35
1624366870000|2021-06-22 13:01:10|413.99|409.99|414.79|410.79|414.94|410.94|413.95|409.95|29
1624366880000|2021-06-22 13:01:20|414.72|410.72|414.45|410.45|415.06|411.06|414.2|410.2|34
1624366890000|2021-06-22 13:01:30|414.62|410.62|414.46|410.46|415|411|414.37|410.37|22
1624366900000|2021-06-22 13:01:40|414.47|410.47|416.3|412.3|416.31|412.31|414.22|410.22|29
1624366910000|2021-06-22 13:01:50|416.29|412.29|416.23|412.23|416.39|412.39|416.14|412.14|27
1624366920000|2021-06-22 13:02:00|416.36|412.36|416.05|412.05|416.36|412.36|416.03|412.03|11
1624366930000|2021-06-22 13:02:10|416.04|412.04|415.03|411.03|416.04|412.04|414.93|410.93|35
1624366940000|2021-06-22 13:02:20|414.98|410.98|414.46|410.46|414.98|410.98|414.36|410.36|22
1624366950000|2021-06-22 13:02:30|414.51|410.51|413.41|409.41|414.55|410.55|413.41|409.41|24
1624366960000|2021-06-22 13:02:40|413.21|409.21|413.43|409.43|413.43|409.43|413.21|409.21|14
1624366970000|2021-06-22 13:02:50|413.44|409.44|415|411|415|411|413.41|409.41|29
1624366980000|2021-06-22 13:03:00|414.97|410.97|413.83|409.83|414.97|410.97|413.53|409.53|26
1624366990000|2021-06-22 13:03:10|413.77|409.77|412.7|408.7|413.77|409.77|412.46|408.46|26
1624367000000|2021-06-22 13:03:20|412.71|408.71|412.82|408.82|412.89|408.89|412.71|408.71|23
1624367010000|2021-06-22 13:03:30|412.87|408.87|414.27|410.27|414.27|410.27|412.68|408.68|33
1624367020000|2021-06-22 13:03:40|414.28|410.28|414.46|410.46|414.53|410.53|414.23|410.23|23
1624367030000|2021-06-22 13:03:50|414.44|410.44|413.85|409.85|414.44|410.44|413.78|409.78|16
1624367040000|2021-06-22 13:04:00|413.86|409.86|413.83|409.83|414.12|410.12|413.71|409.71|31
1624367050000|2021-06-22 13:04:10|413.82|409.82|414.8|410.8|414.8|410.8|413.82|409.82|33
1624367060000|2021-06-22 13:04:20|414.81|410.81|415.02|411.02|415.15|411.15|414.81|410.81|17
1624367070000|2021-06-22 13:04:30|414.94|410.94|414.51|410.51|414.94|410.94|414.43|410.43|26
1624367080000|2021-06-22 13:04:40|414.58|410.58|414.76|410.76|414.79|410.79|414.58|410.58|32
1624367090000|2021-06-22 13:04:50|414.78|410.78|414.45|410.45|414.87|410.87|414.45|410.45|27
1624367100000|2021-06-22 13:05:00|414.44|410.44|414.54|410.54|414.74|410.74|414.28|410.28|20
1624367110000|2021-06-22 13:05:10|414.52|410.52|413.88|409.88|414.6|410.6|413.71|409.71|17
1624367120000|2021-06-22 13:05:20|414.21|410.21|413.57|409.57|414.21|410.21|413.57|409.57|18
1624367130000|2021-06-22 13:05:30|413.58|409.58|414.12|410.12|414.13|410.13|413.55|409.55|32
1624367140000|2021-06-22 13:05:40|414.11|410.11|414.95|410.95|414.95|410.95|414.08|410.08|27
1624367150000|2021-06-22 13:05:50|415.04|411.04|415.82|411.82|415.82|411.82|415.04|411.04|12
1624367160000|2021-06-22 13:06:00|415.83|411.83|415.42|411.42|415.95|411.95|415.42|411.42|20
1624367170000|2021-06-22 13:06:10|415.37|411.37|415.53|411.53|415.53|411.53|415.26|411.26|15
1624367180000|2021-06-22 13:06:20|415.54|411.54|415.54|411.54|415.73|411.73|415.42|411.42|29
1624367190000|2021-06-22 13:06:30|415.53|411.53|415.16|411.16|415.65|411.65|415.16|411.16|21
1624367200000|2021-06-22 13:06:40|415.1|411.1|415.29|411.29|415.29|411.29|414.95|410.95|23
1624367210000|2021-06-22 13:06:50|415.35|411.35|415.82|411.82|415.87|411.87|415.35|411.35|23
1624367220000|2021-06-22 13:07:00|415.81|411.81|415.28|411.28|415.89|411.89|415.26|411.26|25
1624367230000|2021-06-22 13:07:10|415.27|411.27|415.24|411.24|415.27|411.27|415.15|411.15|28
1624367240000|2021-06-22 13:07:20|415.19|411.19|414.67|410.67|415.23|411.23|414.66|410.66|21
1624367250000|2021-06-22 13:07:30|414.68|410.68|414.24|410.24|414.88|410.88|414.24|410.24|21
1624367260000|2021-06-22 13:07:40|414.25|410.25|414.22|410.22|414.73|410.73|414.08|410.08|21
1624367270000|2021-06-22 13:07:50|414.24|410.24|413.72|409.72|414.73|410.73|413.72|409.72|24
1624367280000|2021-06-22 13:08:00|413.74|409.74|413.77|409.77|413.81|409.81|413.61|409.61|10
1624367290000|2021-06-22 13:08:10|413.84|409.84|414.02|410.02|414.02|410.02|413.84|409.84|16
1624367300000|2021-06-22 13:08:20|414.03|410.03|414.28|410.28|415.09|411.09|414.03|410.03|28
1624367310000|2021-06-22 13:08:30|414.27|410.27|414.9|410.9|414.9|410.9|414.21|410.21|24
1624367320000|2021-06-22 13:08:40|414.91|410.91|414.27|410.27|414.91|410.91|414.15|410.15|27
1624367330000|2021-06-22 13:08:50|414.25|410.25|413.83|409.83|414.25|410.25|413.79|409.79|22
1624367340000|2021-06-22 13:09:00|413.78|409.78|413.28|409.28|413.91|409.91|413.24|409.24|26
1624367350000|2021-06-22 13:09:10|413.29|409.29|413.29|409.29|413.36|409.36|413.21|409.21|23
1624367360000|2021-06-22 13:09:20|413.28|409.28|413.21|409.21|413.28|409.28|412.81|408.81|29
1624367370000|2021-06-22 13:09:30|413.2|409.2|413.73|409.73|413.98|409.98|413.2|409.2|26
1624367380000|2021-06-22 13:09:40|413.74|409.74|413.4|409.4|413.93|409.93|413.32|409.32|27
1624367390000|2021-06-22 13:09:50|413.39|409.39|413.14|409.14|413.42|409.42|413.13|409.13|20
1624367400000|2021-06-22 13:10:00|413.13|409.13|412.5|408.5|413.18|409.18|412.5|408.5|14
1624367410000|2021-06-22 13:10:10|412.04|408.04|411.37|407.37|412.04|408.04|411.37|407.37|25
1624367420000|2021-06-22 13:10:20|411.32|407.32|411.1|407.1|411.32|407.32|410.85|406.85|13
1624367430000|2021-06-22 13:10:30|410.68|406.68|410.83|406.83|411.14|407.14|410.5|406.5|5
1624367440000|2021-06-22 13:10:40|410.8|406.8|410.19|406.19|410.8|406.8|410.19|406.19|8
1624367450000|2021-06-22 13:10:50|411.14|407.14|409.86|405.86|411.14|407.14|409.86|405.86|5
1624367460000|2021-06-22 13:11:00|409.85|405.85|409.13|405.13|410.05|406.05|409.07|405.07|18
1624367470000|2021-06-22 13:11:10|409.09|405.09|408.67|404.67|409.29|405.29|408.64|404.64|29
1624367480000|2021-06-22 13:11:20|408.68|404.68|408.64|404.64|408.68|404.68|408.25|404.25|27
1624367490000|2021-06-22 13:11:30|408.63|404.63|407.59|403.59|408.64|404.64|407.35|403.35|29
1624367500000|2021-06-22 13:11:40|407.58|403.58|407.93|403.93|408.14|404.14|407.58|403.58|30
1624367510000|2021-06-22 13:11:50|407.91|403.91|407.53|403.53|407.91|403.91|407.46|403.46|33
1624367520000|2021-06-22 13:12:00|407.57|403.57|408.14|404.14|408.14|404.14|407.4|403.4|25
1624367530000|2021-06-22 13:12:10|408.12|404.12|408.05|404.05|408.25|404.25|408.01|404.01|34
1624367540000|2021-06-22 13:12:20|408.02|404.02|408.19|404.19|408.33|404.33|407.82|403.82|34
1624367550000|2021-06-22 13:12:30|408.18|404.18|407.99|403.99|408.18|404.18|407.71|403.71|32
1624367560000|2021-06-22 13:12:40|407.96|403.96|408.07|404.07|408.15|404.15|407.94|403.94|25
1624367570000|2021-06-22 13:12:50|408.11|404.11|407.61|403.61|408.11|404.11|407.46|403.46|33
1624367580000|2021-06-22 13:13:00|407.63|403.63|407.43|403.43|408.01|404.01|407.23|403.23|34
1624367590000|2021-06-22 13:13:10|407.57|403.57|407.04|403.04|407.57|403.57|406.6|402.6|29
1624367600000|2021-06-22 13:13:20|407.07|403.07|406.99|402.99|407.13|403.13|406.89|402.89|17
1624367610000|2021-06-22 13:13:30|407|403|407.11|403.11|407.53|403.53|407|403|31
1624367620000|2021-06-22 13:13:40|407.12|403.12|407.31|403.31|407.67|403.67|407.12|403.12|30
1624367630000|2021-06-22 13:13:50|407.3|403.3|408.13|404.13|408.48|404.48|407.29|403.29|34
1624367640000|2021-06-22 13:14:00|408.16|404.16|408.98|404.98|409.01|405.01|408.16|404.16|39
1624367650000|2021-06-22 13:14:10|408.73|404.73|408.64|404.64|408.89|404.89|408.46|404.46|34
1624367660000|2021-06-22 13:14:20|408.6|404.6|408.57|404.57|409.02|405.02|408.46|404.46|33
1624367670000|2021-06-22 13:14:30|408.56|404.56|408.94|404.94|409.04|405.04|408.56|404.56|25
1624367680000|2021-06-22 13:14:40|408.57|404.57|408.36|404.36|409.02|405.02|408.31|404.31|26
1624367690000|2021-06-22 13:14:50|408.33|404.33|407.99|403.99|408.53|404.53|407.87|403.87|37
1624367700000|2021-06-22 13:15:00|407.98|403.98|407.5|403.5|408.07|404.07|407.5|403.5|33
1624367710000|2021-06-22 13:15:10|407.49|403.49|407.11|403.11|407.76|403.76|406.77|402.77|37
1624367720000|2021-06-22 13:15:20|407.2|403.2|407.78|403.78|407.91|403.91|407.2|403.2|35
1624367730000|2021-06-22 13:15:30|407.66|403.66|409.08|405.08|409.26|405.26|407.66|403.66|23
1624367740000|2021-06-22 13:15:40|409.3|405.3|409.64|405.64|409.96|405.96|409.3|405.3|20
1624367750000|2021-06-22 13:15:50|409.72|405.72|410.39|406.39|410.44|406.44|409.54|405.54|28
1624367760000|2021-06-22 13:16:00|410.42|406.42|410.71|406.71|410.76|406.76|410.21|406.21|32
1624367770000|2021-06-22 13:16:10|410.72|406.72|411.62|407.62|411.68|407.68|410.7|406.7|34
1624367780000|2021-06-22 13:16:20|411.65|407.65|411.28|407.28|411.68|407.68|410.74|406.74|35
1624367790000|2021-06-22 13:16:30|411.29|407.29|409.94|405.94|411.29|407.29|409.94|405.94|38
1624367800000|2021-06-22 13:16:40|409.89|405.89|409.01|405.01|410.29|406.29|409.01|405.01|38
1624367810000|2021-06-22 13:16:50|409.04|405.04|408.85|404.85|409.24|405.24|408.79|404.79|28
1624367820000|2021-06-22 13:17:00|408.78|404.78|409.27|405.27|409.45|405.45|408.71|404.71|30
1624367830000|2021-06-22 13:17:10|409.24|405.24|408.61|404.61|409.24|405.24|408.57|404.57|33
1624367840000|2021-06-22 13:17:20|408.56|404.56|407.78|403.78|408.56|404.56|407.5|403.5|34
1624367850000|2021-06-22 13:17:30|407.82|403.82|407.78|403.78|408.07|404.07|407.73|403.73|32
1624367860000|2021-06-22 13:17:40|407.74|403.74|407.78|403.78|408.19|404.19|407.72|403.72|32
1624367870000|2021-06-22 13:17:50|407.77|403.77|407.62|403.62|407.82|403.82|407.62|403.62|31
1624367880000|2021-06-22 13:18:00|407.61|403.61|407.78|403.78|407.78|403.78|407.59|403.59|18
1624367890000|2021-06-22 13:18:10|407.79|403.79|408.14|404.14|408.67|404.67|407.78|403.78|32
1624367900000|2021-06-22 13:18:20|408.09|404.09|407.35|403.35|408.09|404.09|407.21|403.21|37
1624367910000|2021-06-22 13:18:30|407.45|403.45|406.87|402.87|407.55|403.55|406.84|402.84|36
1624367920000|2021-06-22 13:18:40|406.8|402.8|406.75|402.75|407.38|403.38|406.6|402.6|34
1624367930000|2021-06-22 13:18:50|406.78|402.78|406.4|402.4|407.15|403.15|406.34|402.34|36
1624367940000|2021-06-22 13:19:00|406.41|402.41|406.34|402.34|406.83|402.83|406.34|402.34|38
1624367950000|2021-06-22 13:19:10|406.12|402.12|405.25|401.25|406.27|402.27|405.25|401.25|33
1624367960000|2021-06-22 13:19:20|405.29|401.29|405.14|401.14|405.31|401.31|404.95|400.95|34
1624367970000|2021-06-22 13:19:30|405.12|401.12|404.49|400.49|405.18|401.18|404.49|400.49|37
1624367980000|2021-06-22 13:19:40|404.46|400.46|403.56|399.56|404.92|400.92|403.54|399.54|36
1624367990000|2021-06-22 13:19:50|403.59|399.59|403.76|399.76|403.79|399.79|403.55|399.55|31
1624368000000|2021-06-22 13:20:00|403.75|399.75|403.66|399.66|403.78|399.78|403.53|399.53|34
1624368010000|2021-06-22 13:20:10|403.67|399.67|403.55|399.55|404|400|403.55|399.55|34
1624368020000|2021-06-22 13:20:20|403.54|399.54|403.38|399.38|403.73|399.73|403.38|399.38|34
1624368030000|2021-06-22 13:20:30|403.36|399.36|403.42|399.42|403.53|399.53|403.36|399.36|32
1624368040000|2021-06-22 13:20:40|403.43|399.43|403.38|399.38|403.46|399.46|403.17|399.17|30
1624368050000|2021-06-22 13:20:50|403.51|399.51|402.93|398.93|403.57|399.57|402.8|398.8|34
1624368060000|2021-06-22 13:21:00|402.91|398.91|402.98|398.98|403.25|399.25|402.82|398.82|35
1624368070000|2021-06-22 13:21:10|403.09|399.09|404.77|400.77|404.9|400.9|402.97|398.97|30
1624368080000|2021-06-22 13:21:20|404.55|400.55|404.92|400.92|405.25|401.25|404.55|400.55|30
1624368090000|2021-06-22 13:21:30|405.1|401.1|405.31|401.31|405.38|401.38|405.04|401.04|26
1624368100000|2021-06-22 13:21:40|405.13|401.13|403.77|399.77|405.13|401.13|403.77|399.77|32
1624368110000|2021-06-22 13:21:50|403.81|399.81|403.82|399.82|403.96|399.96|403.68|399.68|24
1624368120000|2021-06-22 13:22:00|403.83|399.83|403.63|399.63|403.9|399.9|403.37|399.37|28
1624368130000|2021-06-22 13:22:10|403.62|399.62|403.84|399.84|404.08|400.08|403.55|399.55|33
1624368140000|2021-06-22 13:22:20|403.85|399.85|404.23|400.23|404.38|400.38|403.84|399.84|36
1624368150000|2021-06-22 13:22:30|404.09|400.09|403.97|399.97|404.41|400.41|403.85|399.85|36
1624368160000|2021-06-22 13:22:40|403.96|399.96|404.27|400.27|404.29|400.29|403.88|399.88|33
1624368170000|2021-06-22 13:22:50|404.36|400.36|403.47|399.47|404.37|400.37|403.46|399.46|34
1624368180000|2021-06-22 13:23:00|403.44|399.44|403.16|399.16|403.44|399.44|403.01|399.01|29
1624368190000|2021-06-22 13:23:10|403.4|399.4|403.71|399.71|403.93|399.93|403.39|399.39|36
1624368200000|2021-06-22 13:23:20|403.63|399.63|403.93|399.93|403.93|399.93|403.46|399.46|33
1624368210000|2021-06-22 13:23:30|403.91|399.91|404.23|400.23|404.38|400.38|403.76|399.76|38
1624368220000|2021-06-22 13:23:40|404.24|400.24|404.28|400.28|404.73|400.73|404.24|400.24|29
1624368230000|2021-06-22 13:23:50|404.3|400.3|404.75|400.75|404.75|400.75|403.89|399.89|34
1624368240000|2021-06-22 13:24:00|404.76|400.76|404.73|400.73|404.76|400.76|404.08|400.08|30
1624368250000|2021-06-22 13:24:10|404.72|400.72|403.9|399.9|404.72|400.72|403.73|399.73|34
1624368260000|2021-06-22 13:24:20|403.87|399.87|404.01|400.01|404.15|400.15|403.66|399.66|36
1624368270000|2021-06-22 13:24:30|404.06|400.06|403.95|399.95|404.17|400.17|403.95|399.95|33
1624368280000|2021-06-22 13:24:40|403.91|399.91|403.29|399.29|403.91|399.91|403.29|399.29|30
1624368290000|2021-06-22 13:24:50|403.15|399.15|403.75|399.75|403.82|399.82|403.13|399.13|31
1624368300000|2021-06-22 13:25:00|403.77|399.77|403.94|399.94|403.94|399.94|403.45|399.45|36
1624368310000|2021-06-22 13:25:10|403.99|399.99|404.92|400.92|405.03|401.03|403.99|399.99|33
1624368320000|2021-06-22 13:25:20|405.24|401.24|405.72|401.72|405.72|401.72|405.18|401.18|32
1624368330000|2021-06-22 13:25:30|405.71|401.71|405.12|401.12|405.71|401.71|405.12|401.12|31
1624368340000|2021-06-22 13:25:40|405.1|401.1|405.17|401.17|405.37|401.37|404.73|400.73|37
1624368350000|2021-06-22 13:25:50|405.29|401.29|405.32|401.32|405.48|401.48|405.16|401.16|31
1624368360000|2021-06-22 13:26:00|405.33|401.33|405.19|401.19|405.84|401.84|405.19|401.19|25
1624368370000|2021-06-22 13:26:10|405.23|401.23|404.89|400.89|405.75|401.75|404.71|400.71|27
1624368380000|2021-06-22 13:26:20|404.88|400.88|405.51|401.51|405.51|401.51|404.85|400.85|25
1624368390000|2021-06-22 13:26:30|405.48|401.48|405.75|401.75|405.77|401.77|405.34|401.34|23
1624368400000|2021-06-22 13:26:40|405.74|401.74|406.04|402.04|406.04|402.04|405.45|401.45|22
1624368410000|2021-06-22 13:26:50|406.07|402.07|406.42|402.42|406.86|402.86|406.03|402.03|21
1624368420000|2021-06-22 13:27:00|405.65|401.65|406.67|402.67|407.09|403.09|405.65|401.65|24
1624368430000|2021-06-22 13:27:10|406.62|402.62|406.52|402.52|406.81|402.81|406.28|402.28|27
1624368440000|2021-06-22 13:27:20|406.41|402.41|405.89|401.89|406.49|402.49|405.88|401.88|23
1624368450000|2021-06-22 13:27:30|405.82|401.82|406.07|402.07|406.14|402.14|405.64|401.64|26
1624368460000|2021-06-22 13:27:40|406.09|402.09|406.57|402.57|406.67|402.67|406.09|402.09|28
1624368470000|2021-06-22 13:27:50|406.63|402.63|407.43|403.43|407.51|403.51|406.63|402.63|24
1624368480000|2021-06-22 13:28:00|407.39|403.39|407.91|403.91|408.11|404.11|407.25|403.25|24
1624368490000|2021-06-22 13:28:10|407.79|403.79|408.79|404.79|408.84|404.84|407.76|403.76|22
1624368500000|2021-06-22 13:28:20|408.92|404.92|409.22|405.22|409.37|405.37|408.92|404.92|19
1624368510000|2021-06-22 13:28:30|409.59|405.59|408.73|404.73|409.59|405.59|408.69|404.69|22
1624368520000|2021-06-22 13:28:40|408.77|404.77|409.39|405.39|409.39|405.39|408.77|404.77|26
1624368530000|2021-06-22 13:28:50|409.43|405.43|409.68|405.68|409.69|405.69|409.42|405.42|22
1624368540000|2021-06-22 13:29:00|409.67|405.67|409.48|405.48|409.67|405.67|409.26|405.26|25
1624368550000|2021-06-22 13:29:10|409.46|405.46|409.51|405.51|409.59|405.59|409.14|405.14|23
1624368560000|2021-06-22 13:29:20|409.48|405.48|409.43|405.43|409.53|405.53|409.41|405.41|23
1624368570000|2021-06-22 13:29:30|409.38|405.38|409.15|405.15|409.54|405.54|409.15|405.15|26
1624368580000|2021-06-22 13:29:40|409.26|405.26|408.96|404.96|409.36|405.36|408.95|404.95|23
1624368590000|2021-06-22 13:29:50|408.92|404.92|408.83|404.83|408.93|404.93|408.76|404.76|22
1624368600000|2021-06-22 13:30:00|408.75|404.75|408.79|404.79|408.82|404.82|408.59|404.59|25
1624368610000|2021-06-22 13:30:10|408.73|404.73|408.9|404.9|408.99|404.99|408.69|404.69|22
1624368620000|2021-06-22 13:30:20|408.78|404.78|409.18|405.18|409.18|405.18|408.78|404.78|16
1624368630000|2021-06-22 13:30:30|409.21|405.21|408.83|404.83|409.3|405.3|408.81|404.81|23
1624368640000|2021-06-22 13:30:40|408.76|404.76|408.38|404.38|408.78|404.78|408.22|404.22|18
1624368650000|2021-06-22 13:30:50|407.87|403.87|407.89|403.89|408.29|404.29|407.82|403.82|21
1624368660000|2021-06-22 13:31:00|407.88|403.88|407.6|403.6|407.88|403.88|407.52|403.52|21
1624368670000|2021-06-22 13:31:10|407.66|403.66|407.84|403.84|407.88|403.88|407.47|403.47|24
1624368680000|2021-06-22 13:31:20|407.78|403.78|407.13|403.13|407.78|403.78|406.95|402.95|23
1624368690000|2021-06-22 13:31:30|407.14|403.14|406.61|402.61|407.14|403.14|406.61|402.61|24
1624368700000|2021-06-22 13:31:40|406.67|402.67|406.55|402.55|406.67|402.67|406.48|402.48|24
1624368710000|2021-06-22 13:31:50|406.59|402.59|406.02|402.02|406.59|402.59|405.68|401.68|23
1624368720000|2021-06-22 13:32:00|406|402|405.76|401.76|406.3|402.3|405.54|401.54|26
1624368730000|2021-06-22 13:32:10|405.61|401.61|405.55|401.55|405.99|401.99|405.4|401.4|26
1624368740000|2021-06-22 13:32:20|405.59|401.59|405.93|401.93|406.06|402.06|405.59|401.59|25
1624368750000|2021-06-22 13:32:30|405.92|401.92|406.3|402.3|406.36|402.36|405.85|401.85|20
1624368760000|2021-06-22 13:32:40|406.31|402.31|406.28|402.28|406.38|402.38|406.28|402.28|17
1624368770000|2021-06-22 13:32:50|406.25|402.25|406.24|402.24|406.3|402.3|406.21|402.21|20
1624368780000|2021-06-22 13:33:00|406.23|402.23|406.46|402.46|406.46|402.46|406.13|402.13|19
1624368790000|2021-06-22 13:33:10|406.53|402.53|406.8|402.8|406.85|402.85|406.53|402.53|21
1624368800000|2021-06-22 13:33:20|406.81|402.81|405.82|401.82|406.81|402.81|405.82|401.82|22
1624368810000|2021-06-22 13:33:30|405.71|401.71|405.49|401.49|405.71|401.71|405.07|401.07|24
1624368820000|2021-06-22 13:33:40|405.53|401.53|405.01|401.01|405.53|401.53|405.01|401.01|20
1624368830000|2021-06-22 13:33:50|404.98|400.98|405.15|401.15|405.15|401.15|404.89|400.89|25
1624368840000|2021-06-22 13:34:00|405.13|401.13|405.08|401.08|405.54|401.54|405.07|401.07|22
1624368850000|2021-06-22 13:34:10|405.05|401.05|404.41|400.41|405.05|401.05|404.41|400.41|22
1624368860000|2021-06-22 13:34:20|404.33|400.33|404.64|400.64|404.64|400.64|404.12|400.12|26
1624368870000|2021-06-22 13:34:30|404.65|400.65|404.53|400.53|404.74|400.74|404.43|400.43|26
1624368880000|2021-06-22 13:34:40|404.49|400.49|404.14|400.14|404.5|400.5|404.04|400.04|25
1624368890000|2021-06-22 13:34:50|404.13|400.13|404.33|400.33|404.36|400.36|404.08|400.08|25
1624368900000|2021-06-22 13:35:00|404.29|400.29|403.67|399.67|404.29|400.29|403.61|399.61|27
1624368910000|2021-06-22 13:35:10|403.74|399.74|403.63|399.63|404.01|400.01|403.58|399.58|24
1624368920000|2021-06-22 13:35:20|403.6|399.6|403.84|399.84|403.84|399.84|403.55|399.55|25
1624368930000|2021-06-22 13:35:30|403.92|399.92|404.59|400.59|404.63|400.63|403.92|399.92|27
1624368940000|2021-06-22 13:35:40|404.6|400.6|404.84|400.84|404.85|400.85|404.56|400.56|27
1624368950000|2021-06-22 13:35:50|404.94|400.94|405.66|401.66|405.77|401.77|404.93|400.93|20
1624368960000|2021-06-22 13:36:00|405.6|401.6|405.99|401.99|405.99|401.99|405.56|401.56|23
1624368970000|2021-06-22 13:36:10|405.97|401.97|406.67|402.67|406.69|402.69|405.92|401.92|24
1624368980000|2021-06-22 13:36:20|406.84|402.84|407.46|403.46|407.51|403.51|406.71|402.71|26
1624368990000|2021-06-22 13:36:30|407.48|403.48|407.48|403.48|407.61|403.61|407.23|403.23|24
1624369000000|2021-06-22 13:36:40|407.53|403.53|407.75|403.75|407.75|403.75|407.48|403.48|24
1624369010000|2021-06-22 13:36:50|407.72|403.72|408.08|404.08|408.15|404.15|407.67|403.67|26
1624369020000|2021-06-22 13:37:00|408.07|404.07|407.28|403.28|408.07|404.07|407.28|403.28|27
1624369030000|2021-06-22 13:37:10|407.27|403.27|406.36|402.36|407.27|403.27|406.17|402.17|28
1624369040000|2021-06-22 13:37:20|406.29|402.29|405.85|401.85|406.33|402.33|405.78|401.78|26
1624369050000|2021-06-22 13:37:30|405.9|401.9|406.34|402.34|406.34|402.34|405.9|401.9|24
1624369060000|2021-06-22 13:37:40|406.38|402.38|406.57|402.57|406.74|402.74|406.35|402.35|24
1624369070000|2021-06-22 13:37:50|406.48|402.48|405.95|401.95|406.53|402.53|405.95|401.95|26
1624369080000|2021-06-22 13:38:00|405.98|401.98|405.35|401.35|405.98|401.98|405.13|401.13|25
1624369090000|2021-06-22 13:38:10|405.33|401.33|404.84|400.84|405.33|401.33|404.6|400.6|23
1624369100000|2021-06-22 13:38:20|404.68|400.68|404.04|400.04|404.72|400.72|404.04|400.04|23
1624369110000|2021-06-22 13:38:30|404.08|400.08|404.27|400.27|404.33|400.33|403.86|399.86|25
1624369120000|2021-06-22 13:38:40|404.31|400.31|404.41|400.41|404.5|400.5|404.28|400.28|25
1624369130000|2021-06-22 13:38:50|404.4|400.4|404.12|400.12|404.43|400.43|404.11|400.11|17
1624369140000|2021-06-22 13:39:00|404.17|400.17|404.58|400.58|404.58|400.58|404.07|400.07|22
1624369150000|2021-06-22 13:39:10|404.67|400.67|404.51|400.51|405.45|401.45|404.49|400.49|28
1624369160000|2021-06-22 13:39:20|404.4|400.4|404.22|400.22|404.51|400.51|404.18|400.18|19
1624369170000|2021-06-22 13:39:30|404.24|400.24|404.07|400.07|404.33|400.33|404.02|400.02|21
1624369180000|2021-06-22 13:39:40|403.91|399.91|403.69|399.69|403.92|399.92|403.59|399.59|21
1624369190000|2021-06-22 13:39:50|403.62|399.62|402.85|398.85|403.62|399.62|402.74|398.74|24
1624369200000|2021-06-22 13:40:00|403|399|402.88|398.88|403.27|399.27|402.66|398.66|23
1624369210000|2021-06-22 13:40:10|402.87|398.87|403.18|399.18|403.37|399.37|402.87|398.87|25
1624369220000|2021-06-22 13:40:20|403.22|399.22|402.75|398.75|403.44|399.44|402.75|398.75|25
1624369230000|2021-06-22 13:40:30|402.76|398.76|403.43|399.43|403.49|399.49|402.65|398.65|27
1624369240000|2021-06-22 13:40:40|403.5|399.5|403.99|399.99|404.17|400.17|403.5|399.5|26
1624369250000|2021-06-22 13:40:50|404.05|400.05|403.39|399.39|404.18|400.18|403.32|399.32|20
1624369260000|2021-06-22 13:41:00|403.46|399.46|402.57|398.57|403.46|399.46|402.47|398.47|24
1624369270000|2021-06-22 13:41:10|402.47|398.47|402.29|398.29|402.48|398.48|402.04|398.04|23
1624369280000|2021-06-22 13:41:20|402.27|398.27|403.16|399.16|403.16|399.16|402.27|398.27|26
1624369290000|2021-06-22 13:41:30|403.14|399.14|402.07|398.07|403.14|399.14|402.07|398.07|23
1624369300000|2021-06-22 13:41:40|402.08|398.08|402.2|398.2|402.2|398.2|401.77|397.77|24
1624369310000|2021-06-22 13:41:50|402.26|398.26|402.06|398.06|402.4|398.4|402.06|398.06|27
1624369320000|2021-06-22 13:42:00|402.14|398.14|401.47|397.47|402.32|398.32|401.47|397.47|23
1624369330000|2021-06-22 13:42:10|401.43|397.43|401.1|397.1|401.45|397.45|401.1|397.1|26
1624369340000|2021-06-22 13:42:20|401.08|397.08|401.17|397.17|401.24|397.24|401.01|397.01|23
1624369350000|2021-06-22 13:42:30|401.15|397.15|401.05|397.05|401.2|397.2|401.05|397.05|21
1624369360000|2021-06-22 13:42:40|401.06|397.06|400.78|396.78|401.17|397.17|400.76|396.76|22
1624369370000|2021-06-22 13:42:50|400.79|396.79|401.09|397.09|401.42|397.42|400.79|396.79|25
1624369380000|2021-06-22 13:43:00|401.08|397.08|400.92|396.92|401.14|397.14|400.53|396.53|26
1624369390000|2021-06-22 13:43:10|400.9|396.9|400.63|396.63|401.09|397.09|400.63|396.63|18
1624369400000|2021-06-22 13:43:20|400.66|396.66|400.51|396.51|400.77|396.77|400.51|396.51|23
1624369410000|2021-06-22 13:43:30|400.77|396.77|400.66|396.66|400.77|396.77|400.45|396.45|18
1624369420000|2021-06-22 13:43:40|400.68|396.68|400.93|396.93|400.98|396.98|400.68|396.68|25
1624369430000|2021-06-22 13:43:50|400.98|396.98|401.21|397.21|401.52|397.52|400.71|396.71|27
1624369440000|2021-06-22 13:44:00|401.03|397.03|401.45|397.45|401.79|397.79|400.97|396.97|22
1624369450000|2021-06-22 13:44:10|401.3|397.3|401.81|397.81|401.84|397.84|401.18|397.18|25
1624369460000|2021-06-22 13:44:20|401.58|397.58|401.58|397.58|402.14|398.14|401.5|397.5|10
1624369470000|2021-06-22 13:44:30|402.23|398.23|402.92|398.92|403.66|399.66|401.58|397.58|20
1624369480000|2021-06-22 13:44:40|404.05|400.05|404.09|400.09|404.77|400.77|403.05|399.05|19
1624369490000|2021-06-22 13:44:50|404.08|400.08|404.28|400.28|404.28|400.28|404.01|400.01|20
1624369500000|2021-06-22 13:45:00|404.27|400.27|404.18|400.18|404.27|400.27|403.5|399.5|26
1624369510000|2021-06-22 13:45:10|403.77|399.77|404.18|400.18|404.18|400.18|403.26|399.26|20
1624369520000|2021-06-22 13:45:20|403.1|399.1|402.7|398.7|403.1|399.1|402.44|398.44|22
1624369530000|2021-06-22 13:45:30|402.66|398.66|403.49|399.49|403.49|399.49|402.57|398.57|26
1624369540000|2021-06-22 13:45:40|403.47|399.47|402.53|398.53|403.63|399.63|402.46|398.46|27
1624369550000|2021-06-22 13:45:50|402.54|398.54|400.88|396.88|403.56|399.56|400.88|396.88|10
1624369560000|2021-06-22 13:46:00|400.89|396.89|401.35|397.35|401.55|397.55|400.83|396.83|20
1624369570000|2021-06-22 13:46:10|401.5|397.5|400.65|396.65|401.5|397.5|400.65|396.65|24
1624369580000|2021-06-22 13:46:20|400.73|396.73|400.02|396.02|400.73|396.73|400.02|396.02|15
1624369590000|2021-06-22 13:46:30|400.04|396.04|400.1|396.1|400.57|396.57|400.04|396.04|23
1624369600000|2021-06-22 13:46:40|400.11|396.11|399.7|395.7|400.11|396.11|399.68|395.68|24
1624369610000|2021-06-22 13:46:50|399.76|395.76|399.34|395.34|399.8|395.8|399.34|395.34|14
1624369620000|2021-06-22 13:47:00|399.42|395.42|399.37|395.37|399.99|395.99|399.37|395.37|8
1624369630000|2021-06-22 13:47:10|399.68|395.68|398.77|394.77|399.68|395.68|398.77|394.77|21
1624369640000|2021-06-22 13:47:20|398.76|394.76|398.69|394.69|398.76|394.76|398.64|394.64|9
1624369650000|2021-06-22 13:47:30|398.7|394.7|398.91|394.91|398.91|394.91|398.7|394.7|5
1624369660000|2021-06-22 13:47:40|398.98|394.98|399.17|395.17|399.17|395.17|398.97|394.97|18
1624369670000|2021-06-22 13:47:50|399.23|395.23|398.73|394.73|399.36|395.36|398.73|394.73|19
1624369680000|2021-06-22 13:48:00|398.67|394.67|398.67|394.67|398.77|394.77|398.63|394.63|16
1624369690000|2021-06-22 13:48:10|398.82|394.82|398.92|394.92|398.93|394.93|398.7|394.7|10
1624369700000|2021-06-22 13:48:20|398.93|394.93|398.43|394.43|398.93|394.93|398.43|394.43|16
1624369710000|2021-06-22 13:48:30|398.25|394.25|397.1|393.1|398.25|394.25|396.95|392.95|19
1624369720000|2021-06-22 13:48:40|397.29|393.29|397.1|393.1|397.29|393.29|397.1|393.1|7
1624369730000|2021-06-22 13:48:50|396.55|392.55|396.7|392.7|396.7|392.7|396.5|392.5|5
1624369740000|2021-06-22 13:49:00|396.69|392.69|397.68|393.68|397.68|393.68|396.69|392.69|18
1624369750000|2021-06-22 13:49:10|397.48|393.48|397.87|393.87|397.87|393.87|397.48|393.48|5
1624369760000|2021-06-22 13:49:20|397.88|393.88|397.48|393.48|397.88|393.88|397.48|393.48|9
1624369770000|2021-06-22 13:49:30|397.54|393.54|397.55|393.55|397.63|393.63|397.48|393.48|9
1624369780000|2021-06-22 13:49:40|397.51|393.51|397.35|393.35|397.51|393.51|397.3|393.3|19
1624369790000|2021-06-22 13:49:50|397.24|393.24|396.49|392.49|397.26|393.26|396.49|392.49|15
1624369800000|2021-06-22 13:50:00|396.48|392.48|397.1|393.1|397.1|393.1|396.23|392.23|16
1624369810000|2021-06-22 13:50:10|397.12|393.12|397.37|393.37|397.44|393.44|397.12|393.12|20
1624369820000|2021-06-22 13:50:20|397.29|393.29|397.28|393.28|397.42|393.42|397.18|393.18|24
1624369830000|2021-06-22 13:50:30|397.13|393.13|396.68|392.68|397.13|393.13|396.68|392.68|19
1624369840000|2021-06-22 13:50:40|396.71|392.71|396.96|392.96|396.96|392.96|396.15|392.15|22
1624369850000|2021-06-22 13:50:50|396.92|392.92|397.54|393.54|397.68|393.68|396.83|392.83|24
1624369860000|2021-06-22 13:51:00|397.52|393.52|398.06|394.06|398.19|394.19|397.49|393.49|24
1624369870000|2021-06-22 13:51:10|398.07|394.07|398.15|394.15|398.35|394.35|397.75|393.75|25
1624369880000|2021-06-22 13:51:20|398.16|394.16|398.38|394.38|398.41|394.41|398.06|394.06|29
1624369890000|2021-06-22 13:51:30|398.37|394.37|397.96|393.96|398.37|394.37|397.64|393.64|29
1624369900000|2021-06-22 13:51:40|397.75|393.75|397.86|393.86|397.96|393.96|397.25|393.25|17
1624369910000|2021-06-22 13:51:50|397.44|393.44|397.72|393.72|397.96|393.96|397.31|393.31|25
1624369920000|2021-06-22 13:52:00|397.73|393.73|397.25|393.25|397.74|393.74|397.25|393.25|24
1624369930000|2021-06-22 13:52:10|397.14|393.14|395.78|391.78|397.14|393.14|395.71|391.71|31
1624369940000|2021-06-22 13:52:20|395.76|391.76|396.13|392.13|396.28|392.28|395.76|391.76|24
1624369950000|2021-06-22 13:52:30|396.32|392.32|395.16|391.16|396.32|392.32|395.14|391.14|17
1624369960000|2021-06-22 13:52:40|395.15|391.15|394.16|390.16|395.15|391.15|394.16|390.16|21
1624369970000|2021-06-22 13:52:50|394.15|390.15|393.52|389.52|394.2|390.2|393.51|389.51|10
1624369980000|2021-06-22 13:53:00|393.39|389.39|392.04|388.04|393.39|389.39|392.04|388.04|12
1624369990000|2021-06-22 13:53:10|392.03|388.03|393.62|389.62|393.66|389.66|392.03|388.03|26
1624370000000|2021-06-22 13:53:20|393.63|389.63|393.15|389.15|393.68|389.68|393.15|389.15|25
1624370010000|2021-06-22 13:53:30|393.1|389.1|392.75|388.75|393.32|389.32|392.75|388.75|31
1624370020000|2021-06-22 13:53:40|392.76|388.76|393.54|389.54|393.68|389.68|392.75|388.75|28
1624370030000|2021-06-22 13:53:50|393.51|389.51|393.39|389.39|393.51|389.51|393.18|389.18|17
1624370040000|2021-06-22 13:54:00|393.41|389.41|394.17|390.17|394.23|390.23|393.41|389.41|22
1624370050000|2021-06-22 13:54:10|394.03|390.03|393.74|389.74|394.09|390.09|393.58|389.58|27
1624370060000|2021-06-22 13:54:20|393.75|389.75|393.42|389.42|393.87|389.87|393.41|389.41|24
1624370070000|2021-06-22 13:54:30|393.4|389.4|392.41|388.41|393.4|389.4|392.33|388.33|26
1624370080000|2021-06-22 13:54:40|392.22|388.22|391.93|387.93|392.23|388.23|391.51|387.51|18
1624370090000|2021-06-22 13:54:50|391.96|387.96|391.22|387.22|391.96|387.96|391.19|387.19|24
1624370100000|2021-06-22 13:55:00|391.21|387.21|391.26|387.26|391.43|387.43|391.19|387.19|18
1624370110000|2021-06-22 13:55:10|391.24|387.24|390.01|386.01|391.33|387.33|390.01|386.01|27
1624370120000|2021-06-22 13:55:20|389.97|385.97|390.02|386.02|390.23|386.23|389.87|385.87|26
1624370130000|2021-06-22 13:55:30|390.01|386.01|391.08|387.08|391.34|387.34|389.69|385.69|36
1624370140000|2021-06-22 13:55:40|391.04|387.04|390.46|386.46|391.07|387.07|390.46|386.46|29
1624370150000|2021-06-22 13:55:50|390.4|386.4|390.38|386.38|390.69|386.69|390.3|386.3|28
1624370160000|2021-06-22 13:56:00|390.49|386.49|392.52|388.52|392.52|388.52|390.43|386.43|31
1624370170000|2021-06-22 13:56:10|392.47|388.47|392.86|388.86|392.87|388.87|392.47|388.47|18
1624370180000|2021-06-22 13:56:20|392.81|388.81|392.01|388.01|392.81|388.81|391.82|387.82|25
1624370190000|2021-06-22 13:56:30|392.02|388.02|392.69|388.69|392.69|388.69|392.02|388.02|22
1624370200000|2021-06-22 13:56:40|392.62|388.62|393.14|389.14|393.3|389.3|392.62|388.62|34
1624370210000|2021-06-22 13:56:50|393.31|389.31|395.23|391.23|395.23|391.23|393.26|389.26|27
1624370220000|2021-06-22 13:57:00|395.22|391.22|394.33|390.33|395.23|391.23|394|390|27
1624370230000|2021-06-22 13:57:10|394.37|390.37|395.53|391.53|395.53|391.53|394.26|390.26|24
1624370240000|2021-06-22 13:57:20|395.56|391.56|398.18|394.18|398.18|394.18|395.51|391.51|31
1624370250000|2021-06-22 13:57:30|398.33|394.33|399.57|395.57|399.57|395.57|398.33|394.33|22
1624370260000|2021-06-22 13:57:40|399.75|395.75|399.24|395.24|401.23|397.23|399.24|395.24|25
1624370270000|2021-06-22 13:57:50|399.22|395.22|400.15|396.15|400.38|396.38|399.07|395.07|22
1624370280000|2021-06-22 13:58:00|400.16|396.16|400.11|396.11|400.16|396.16|399.53|395.53|22
1624370290000|2021-06-22 13:58:10|400.08|396.08|400.21|396.21|400.28|396.28|399.72|395.72|22
1624370300000|2021-06-22 13:58:20|400.05|396.05|399.27|395.27|400.05|396.05|398.88|394.88|26
1624370310000|2021-06-22 13:58:30|399.34|395.34|398.89|394.89|399.34|395.34|398.59|394.59|19
1624370320000|2021-06-22 13:58:40|398.84|394.84|399.12|395.12|399.18|395.18|398.62|394.62|28
1624370330000|2021-06-22 13:58:50|399.23|395.23|399.93|395.93|400.15|396.15|399.23|395.23|33
1624370340000|2021-06-22 13:59:00|399.95|395.95|399.46|395.46|400.18|396.18|399.31|395.31|34
1624370350000|2021-06-22 13:59:10|399.48|395.48|399.06|395.06|399.48|395.48|398.97|394.97|37
1624370360000|2021-06-22 13:59:20|399|395|397.05|393.05|399.04|395.04|397.05|393.05|33
1624370370000|2021-06-22 13:59:30|397.12|393.12|397.7|393.7|397.75|393.75|397.1|393.1|33
1624370380000|2021-06-22 13:59:40|397.73|393.73|397.4|393.4|398.1|394.1|397.4|393.4|31
1624370390000|2021-06-22 13:59:50|397.3|393.3|398.07|394.07|398.07|394.07|397.13|393.13|32
1624370400000|2021-06-22 14:00:00|398.13|394.13|398.62|394.62|398.67|394.67|397.99|393.99|35
1624370410000|2021-06-22 14:00:10|398.61|394.61|400.01|396.01|400.01|396.01|398.23|394.23|35
1624370420000|2021-06-22 14:00:20|399.98|395.98|400.66|396.66|400.67|396.67|399.85|395.85|27
1624370430000|2021-06-22 14:00:30|400.67|396.67|400.98|396.98|401.02|397.02|400.53|396.53|28
1624370440000|2021-06-22 14:00:40|400.82|396.82|401.56|397.56|401.8|397.8|400.82|396.82|17
1624370450000|2021-06-22 14:00:50|402.48|398.48|402.8|398.8|402.8|398.8|402.32|398.32|5
1624370460000|2021-06-22 14:01:00|402.62|398.62|402.23|398.23|402.62|398.62|401.94|397.94|27
1624370470000|2021-06-22 14:01:10|402.33|398.33|402.75|398.75|402.78|398.78|402.29|398.29|24
1624370480000|2021-06-22 14:01:20|402.72|398.72|403.15|399.15|403.18|399.18|402.65|398.65|30
1624370490000|2021-06-22 14:01:30|403.14|399.14|403.63|399.63|403.64|399.64|402.87|398.87|28
1624370500000|2021-06-22 14:01:40|403.56|399.56|402.82|398.82|403.56|399.56|402.52|398.52|23
1624370510000|2021-06-22 14:01:50|402.83|398.83|402.48|398.48|402.83|398.83|402.37|398.37|23
1624370520000|2021-06-22 14:02:00|402.57|398.57|402.67|398.67|402.75|398.75|402.54|398.54|27
1624370530000|2021-06-22 14:02:10|402.57|398.57|402.14|398.14|402.68|398.68|402.14|398.14|25
1624370540000|2021-06-22 14:02:20|402.16|398.16|402.62|398.62|402.63|398.63|402.15|398.15|11
1624370550000|2021-06-22 14:02:30|402.61|398.61|402.81|398.81|402.87|398.87|402.46|398.46|29
1624370560000|2021-06-22 14:02:40|402.8|398.8|402.75|398.75|402.82|398.82|402.74|398.74|19
1624370570000|2021-06-22 14:02:50|402.76|398.76|402.6|398.6|402.85|398.85|402.6|398.6|11
1624370580000|2021-06-22 14:03:00|402.5|398.5|402.36|398.36|402.71|398.71|402.25|398.25|22
1624370590000|2021-06-22 14:03:10|402.14|398.14|401.26|397.26|402.36|398.36|401.26|397.26|23
1624370600000|2021-06-22 14:03:20|401.27|397.27|401.24|397.24|401.27|397.27|401.11|397.11|13
1624370610000|2021-06-22 14:03:30|401.23|397.23|400.76|396.76|401.23|397.23|400.76|396.76|12
1624370620000|2021-06-22 14:03:40|400.62|396.62|399|395|400.62|396.62|399|395|13
1624370630000|2021-06-22 14:03:50|398.97|394.97|398.85|394.85|398.97|394.97|398.85|394.85|22
1624370640000|2021-06-22 14:04:00|398.82|394.82|398.3|394.3|398.82|394.82|398.3|394.3|8
1624370650000|2021-06-22 14:04:10|398.03|394.03|397.82|393.82|398.03|394.03|397.73|393.73|4
1624370660000|2021-06-22 14:04:20|397.58|393.58|397.45|393.45|397.58|393.58|397.4|393.4|17
1624370670000|2021-06-22 14:04:30|397.51|393.51|397.13|393.13|397.56|393.56|397.13|393.13|15
1624370680000|2021-06-22 14:04:40|397.36|393.36|396.22|392.22|397.36|393.36|396.22|392.22|26
1624370690000|2021-06-22 14:04:50|396.26|392.26|396.32|392.32|396.39|392.39|396.24|392.24|21
1624370700000|2021-06-22 14:05:00|396.25|392.25|395.08|391.08|396.25|392.25|395.01|391.01|23
1624370710000|2021-06-22 14:05:10|395.09|391.09|394.69|390.69|395.47|391.47|394.69|390.69|27
1624370720000|2021-06-22 14:05:20|394.68|390.68|394.79|390.79|394.8|390.8|394.62|390.62|24
1624370730000|2021-06-22 14:05:30|394.57|390.57|394.67|390.67|394.67|390.67|394.44|390.44|16
1624370740000|2021-06-22 14:05:40|394.56|390.56|393.53|389.53|394.56|390.56|393.31|389.31|28
1624370750000|2021-06-22 14:05:50|393.48|389.48|393.31|389.31|393.48|389.48|393.17|389.17|11
1624370760000|2021-06-22 14:06:00|393.28|389.28|394.41|390.41|394.41|390.41|393.28|389.28|27
1624370770000|2021-06-22 14:06:10|394.42|390.42|394.1|390.1|394.69|390.69|393.99|389.99|31
1624370780000|2021-06-22 14:06:20|394.05|390.05|393.23|389.23|394.05|390.05|393.09|389.09|26
1624370790000|2021-06-22 14:06:30|393.4|389.4|393.44|389.44|393.75|389.75|393.26|389.26|29
1624370800000|2021-06-22 14:06:40|393.51|389.51|393.94|389.94|394.51|390.51|393.44|389.44|30
1624370810000|2021-06-22 14:06:50|393.93|389.93|393.38|389.38|394.46|390.46|393.34|389.34|27
1624370820000|2021-06-22 14:07:00|393.47|389.47|393.6|389.6|393.62|389.62|393.39|389.39|28
1624370830000|2021-06-22 14:07:10|393.5|389.5|393.18|389.18|393.5|389.5|392.9|388.9|30
1624370840000|2021-06-22 14:07:20|393.16|389.16|393.43|389.43|393.43|389.43|393.15|389.15|17
1624370850000|2021-06-22 14:07:30|393.33|389.33|393.8|389.8|394.02|390.02|393.33|389.33|18
1624370860000|2021-06-22 14:07:40|393.61|389.61|393.61|389.61|393.74|389.74|393.53|389.53|25
1624370870000|2021-06-22 14:07:50|393.73|389.73|394.72|390.72|394.72|390.72|393.71|389.71|32
1624370880000|2021-06-22 14:08:00|394.71|390.71|395.14|391.14|395.14|391.14|394.71|390.71|26
1624370890000|2021-06-22 14:08:10|395.19|391.19|396.74|392.74|396.74|392.74|394.53|390.53|18
1624370900000|2021-06-22 14:08:20|395.75|391.75|395.65|391.65|395.75|391.75|395.65|391.65|2
1624370910000|2021-06-22 14:08:30|396.53|392.53|396.61|392.61|396.61|392.61|396.48|392.48|7
1624370920000|2021-06-22 14:08:40|396.6|392.6|397.29|393.29|397.29|393.29|396.6|392.6|19
1624370930000|2021-06-22 14:08:50|397.31|393.31|398.53|394.53|398.56|394.56|397.07|393.07|21
1624370940000|2021-06-22 14:09:00|398.52|394.52|397.39|393.39|398.57|394.57|397.39|393.39|33
1624370950000|2021-06-22 14:09:10|397.43|393.43|397.19|393.19|397.75|393.75|397.05|393.05|15
1624370960000|2021-06-22 14:09:20|397.22|393.22|396.78|392.78|397.22|393.22|396.78|392.78|4
1624370970000|2021-06-22 14:09:30|396.91|392.91|398.41|394.41|398.47|394.47|396.91|392.91|17
1624370980000|2021-06-22 14:09:40|398.5|394.5|398.54|394.54|398.61|394.61|398.15|394.15|28
1624370990000|2021-06-22 14:09:50|398.5|394.5|397.64|393.64|398.5|394.5|397.62|393.62|37
1624371000000|2021-06-22 14:10:00|397.63|393.63|398.66|394.66|398.66|394.66|397.46|393.46|34
1624371010000|2021-06-22 14:10:10|398.73|394.73|398.75|394.75|399.12|395.12|398.03|394.03|35
1624371020000|2021-06-22 14:10:20|398.76|394.76|399.59|395.59|399.59|395.59|398.22|394.22|28
1624371030000|2021-06-22 14:10:30|399.56|395.56|400.52|396.52|400.52|396.52|399.27|395.27|32
1624371040000|2021-06-22 14:10:40|400.56|396.56|400.71|396.71|401.17|397.17|400.23|396.23|37
1624371050000|2021-06-22 14:10:50|400.75|396.75|400.35|396.35|400.85|396.85|400.3|396.3|31
1624371060000|2021-06-22 14:11:00|400.36|396.36|401.15|397.15|401.25|397.25|400.36|396.36|29
1624371070000|2021-06-22 14:11:10|401.16|397.16|401.13|397.13|401.16|397.16|401.02|397.02|27
1624371080000|2021-06-22 14:11:20|401.12|397.12|401.14|397.14|401.42|397.42|401.12|397.12|30
1624371090000|2021-06-22 14:11:30|401.16|397.16|401.06|397.06|401.16|397.16|400.71|396.71|30
1624371100000|2021-06-22 14:11:40|400.96|396.96|402.03|398.03|402.06|398.06|400.88|396.88|34
1624371110000|2021-06-22 14:11:50|402.05|398.05|401.77|397.77|402.62|398.62|401.77|397.77|37
1624371120000|2021-06-22 14:12:00|401.71|397.71|400.46|396.46|401.71|397.71|400.33|396.33|37
1624371130000|2021-06-22 14:12:10|400.53|396.53|399.86|395.86|400.53|396.53|399.86|395.86|37
1624371140000|2021-06-22 14:12:20|399.87|395.87|400.28|396.28|400.38|396.38|399.87|395.87|34
1624371150000|2021-06-22 14:12:30|400.27|396.27|400.58|396.58|400.82|396.82|400.25|396.25|29
1624371160000|2021-06-22 14:12:40|400.55|396.55|401.26|397.26|401.27|397.27|400.31|396.31|36
1624371170000|2021-06-22 14:12:50|401.28|397.28|401.73|397.73|401.73|397.73|401.12|397.12|33
1624371180000|2021-06-22 14:13:00|401.68|397.68|402.17|398.17|402.17|398.17|401.68|397.68|29
1624371190000|2021-06-22 14:13:10|402.18|398.18|401.96|397.96|402.18|398.18|401.85|397.85|30
1624371200000|2021-06-22 14:13:20|401.99|397.99|402.94|398.94|403.08|399.08|401.99|397.99|34
1624371210000|2021-06-22 14:13:30|402.9|398.9|402.77|398.77|402.9|398.9|402.53|398.53|29
1624371220000|2021-06-22 14:13:40|402.78|398.78|402.83|398.83|402.96|398.96|402.69|398.69|33
1624371230000|2021-06-22 14:13:50|402.82|398.82|402.81|398.81|402.85|398.85|402.55|398.55|28
1624371240000|2021-06-22 14:14:00|402.8|398.8|402.79|398.79|402.96|398.96|402.78|398.78|30
1624371250000|2021-06-22 14:14:10|402.78|398.78|401.74|397.74|402.78|398.78|401.54|397.54|35
1624371260000|2021-06-22 14:14:20|401.67|397.67|401.85|397.85|401.91|397.91|401.25|397.25|35
1624371270000|2021-06-22 14:14:30|401.9|397.9|402.61|398.61|402.8|398.8|401.84|397.84|31
1624371280000|2021-06-22 14:14:40|402.6|398.6|402.76|398.76|402.97|398.97|402.6|398.6|29
1624371290000|2021-06-22 14:14:50|402.81|398.81|403.14|399.14|403.14|399.14|402.68|398.68|28
1624371300000|2021-06-22 14:15:00|403.16|399.16|403.38|399.38|403.38|399.38|402.97|398.97|31
1624371310000|2021-06-22 14:15:10|403.43|399.43|404.03|400.03|404.03|400.03|403.43|399.43|25
1624371320000|2021-06-22 14:15:20|404.04|400.04|403.83|399.83|404.21|400.21|403.56|399.56|33
1624371330000|2021-06-22 14:15:30|403.81|399.81|404.31|400.31|404.38|400.38|403.81|399.81|34
1624371340000|2021-06-22 14:15:40|404.25|400.25|404.55|400.55|404.89|400.89|404.13|400.13|29
1624371350000|2021-06-22 14:15:50|404.94|400.94|406.12|402.12|406.12|402.12|404.94|400.94|31
1624371360000|2021-06-22 14:16:00|406.09|402.09|405.39|401.39|406.14|402.14|405.39|401.39|36
1624371370000|2021-06-22 14:16:10|405.44|401.44|405.08|401.08|405.56|401.56|404.96|400.96|30
1624371380000|2021-06-22 14:16:20|405.09|401.09|405.22|401.22|405.28|401.28|405.03|401.03|30
1624371390000|2021-06-22 14:16:30|405.21|401.21|405.15|401.15|405.33|401.33|404.94|400.94|27
1624371400000|2021-06-22 14:16:40|405.12|401.12|404.56|400.56|405.12|401.12|404.56|400.56|31
1624371410000|2021-06-22 14:16:50|404.53|400.53|404.25|400.25|404.64|400.64|404.12|400.12|37
1624371420000|2021-06-22 14:17:00|404.28|400.28|404.16|400.16|404.33|400.33|404.03|400.03|28
1624371430000|2021-06-22 14:17:10|403.73|399.73|403.5|399.5|403.73|399.73|403.35|399.35|21
1624371440000|2021-06-22 14:17:20|403.51|399.51|402.78|398.78|403.59|399.59|402.78|398.78|26
1624371450000|2021-06-22 14:17:30|402.74|398.74|402.12|398.12|402.78|398.78|402.12|398.12|29
1624371460000|2021-06-22 14:17:40|402.1|398.1|402.36|398.36|402.4|398.4|401.97|397.97|25
1624371470000|2021-06-22 14:17:50|402.34|398.34|402.75|398.75|402.88|398.88|402.34|398.34|27
1624371480000|2021-06-22 14:18:00|402.76|398.76|402.49|398.49|402.79|398.79|402.4|398.4|32
1624371490000|2021-06-22 14:18:10|402.48|398.48|403.83|399.83|403.84|399.84|402.45|398.45|32
1624371500000|2021-06-22 14:18:20|403.75|399.75|404.17|400.17|404.27|400.27|403.75|399.75|34
1624371510000|2021-06-22 14:18:30|404.22|400.22|404.35|400.35|404.66|400.66|404.15|400.15|33
1624371520000|2021-06-22 14:18:40|404.36|400.36|404.24|400.24|404.47|400.47|404.07|400.07|32
1624371530000|2021-06-22 14:18:50|404.26|400.26|404.43|400.43|404.43|400.43|404.15|400.15|26
1624371540000|2021-06-22 14:19:00|404.46|400.46|405.2|401.2|405.2|401.2|404.43|400.43|31
1624371550000|2021-06-22 14:19:10|405.23|401.23|405.07|401.07|405.69|401.69|405|401|35
1624371560000|2021-06-22 14:19:20|405.1|401.1|404.66|400.66|405.21|401.21|404.66|400.66|32
1624371570000|2021-06-22 14:19:30|404.58|400.58|403.82|399.82|404.63|400.63|403.82|399.82|35
1624371580000|2021-06-22 14:19:40|403.79|399.79|403.8|399.8|403.82|399.82|403.57|399.57|31
1624371590000|2021-06-22 14:19:50|403.78|399.78|403.96|399.96|404.25|400.25|403.77|399.77|33
1624371600000|2021-06-22 14:20:00|403.99|399.99|403.12|399.12|403.99|399.99|403.09|399.09|36
1624371610000|2021-06-22 14:20:10|403.11|399.11|402.75|398.75|403.15|399.15|402.74|398.74|36
1624371620000|2021-06-22 14:20:20|402.74|398.74|401.62|397.62|402.74|398.74|401.52|397.52|28
1624371630000|2021-06-22 14:20:30|401.72|397.72|401.46|397.46|401.78|397.78|401.45|397.45|27
1624371640000|2021-06-22 14:20:40|401.41|397.41|401.29|397.29|401.49|397.49|401.23|397.23|32
1624371650000|2021-06-22 14:20:50|401.27|397.27|401.17|397.17|401.29|397.29|401|397|31
1624371660000|2021-06-22 14:21:00|401.24|397.24|401.33|397.33|401.33|397.33|400.8|396.8|31
1624371670000|2021-06-22 14:21:10|401.39|397.39|402.07|398.07|402.32|398.32|401.39|397.39|37
1624371680000|2021-06-22 14:21:20|402.14|398.14|401.99|397.99|402.24|398.24|401.82|397.82|33
1624371690000|2021-06-22 14:21:30|402.09|398.09|403.44|399.44|403.57|399.57|401.97|397.97|35
1624371700000|2021-06-22 14:21:40|403.56|399.56|403.3|399.3|403.56|399.56|403.21|399.21|25
1624371710000|2021-06-22 14:21:50|403.35|399.35|403.87|399.87|403.87|399.87|403.1|399.1|26
1624371720000|2021-06-22 14:22:00|403.91|399.91|404.82|400.82|404.85|400.85|403.91|399.91|26
1624371730000|2021-06-22 14:22:10|404.76|400.76|404.16|400.16|404.76|400.76|403.99|399.99|38
1624371740000|2021-06-22 14:22:20|404.25|400.25|404.47|400.47|404.63|400.63|404.25|400.25|29
1624371750000|2021-06-22 14:22:30|404.46|400.46|404.83|400.83|404.86|400.86|404.36|400.36|32
1624371760000|2021-06-22 14:22:40|404.81|400.81|405|401|405.06|401.06|404.8|400.8|31
1624371770000|2021-06-22 14:22:50|404.97|400.97|404.82|400.82|404.97|400.97|404.73|400.73|32
1624371780000|2021-06-22 14:23:00|404.71|400.71|404.92|400.92|404.92|400.92|404.7|400.7|26
1624371790000|2021-06-22 14:23:10|404.99|400.99|405.34|401.34|405.35|401.35|404.99|400.99|26
1624371800000|2021-06-22 14:23:20|405.25|401.25|405.18|401.18|405.33|401.33|405.02|401.02|31
1624371810000|2021-06-22 14:23:30|405.2|401.2|405.13|401.13|405.2|401.2|404.83|400.83|32
1624371820000|2021-06-22 14:23:40|405.14|401.14|405.15|401.15|405.24|401.24|405.11|401.11|25
1624371830000|2021-06-22 14:23:50|405.2|401.2|405.79|401.79|405.81|401.81|405.2|401.2|25
1624371840000|2021-06-22 14:24:00|405.78|401.78|405.88|401.88|405.88|401.88|405.7|401.7|28
1624371850000|2021-06-22 14:24:10|405.87|401.87|406.77|402.77|406.83|402.83|405.84|401.84|34
1624371860000|2021-06-22 14:24:20|406.73|402.73|408.1|404.1|408.13|404.13|406.73|402.73|32
1624371870000|2021-06-22 14:24:30|408.05|404.05|408.1|404.1|408.29|404.29|407.78|403.78|31
1624371880000|2021-06-22 14:24:40|408.07|404.07|408.1|404.1|408.19|404.19|407.85|403.85|31
1624371890000|2021-06-22 14:24:50|408.09|404.09|408.29|404.29|408.31|404.31|408.01|404.01|22
1624371900000|2021-06-22 14:25:00|408.31|404.31|408.11|404.11|408.31|404.31|407.98|403.98|26
1624371910000|2021-06-22 14:25:10|408.08|404.08|407.38|403.38|408.08|404.08|407.27|403.27|32
1624371920000|2021-06-22 14:25:20|407.39|403.39|407.06|403.06|407.4|403.4|406.25|402.25|30
1624371930000|2021-06-22 14:25:30|406.56|402.56|407.37|403.37|407.52|403.52|406.56|402.56|37
1624371940000|2021-06-22 14:25:40|407.38|403.38|407.76|403.76|407.99|403.99|407.38|403.38|32
1624371950000|2021-06-22 14:25:50|407.75|403.75|407.67|403.67|407.79|403.79|407.43|403.43|35
1624371960000|2021-06-22 14:26:00|407.68|403.68|407.28|403.28|407.68|403.68|407.25|403.25|31
1624371970000|2021-06-22 14:26:10|407.31|403.31|407.91|403.91|408.04|404.04|407.31|403.31|32
1624371980000|2021-06-22 14:26:20|408.01|404.01|407.79|403.79|408.17|404.17|407.79|403.79|31
1624371990000|2021-06-22 14:26:30|407.75|403.75|407.23|403.23|407.75|403.75|407.19|403.19|29
1624372000000|2021-06-22 14:26:40|407.26|403.26|407.7|403.7|407.79|403.79|407.26|403.26|29
1624372010000|2021-06-22 14:26:50|407.68|403.68|407.61|403.61|407.79|403.79|407.59|403.59|31
1624372020000|2021-06-22 14:27:00|407.6|403.6|408.41|404.41|408.42|404.42|407.6|403.6|29
1624372030000|2021-06-22 14:27:10|408.4|404.4|409.35|405.35|409.38|405.38|408.37|404.37|31
1624372040000|2021-06-22 14:27:20|409.45|405.45|409.91|405.91|410.43|406.43|409.45|405.45|37
1624372050000|2021-06-22 14:27:30|409.74|405.74|409.74|405.74|409.97|405.97|409.68|405.68|36
1624372060000|2021-06-22 14:27:40|409.72|405.72|409.83|405.83|410.14|406.14|409.67|405.67|38
1624372070000|2021-06-22 14:27:50|409.76|405.76|409.71|405.71|409.78|405.78|409.47|405.47|33
1624372080000|2021-06-22 14:28:00|409.69|405.69|410.04|406.04|410.23|406.23|409.59|405.59|31
1624372090000|2021-06-22 14:28:10|410.1|406.1|409.69|405.69|410.24|406.24|409.64|405.64|35
1624372100000|2021-06-22 14:28:20|409.65|405.65|409.21|405.21|409.73|405.73|409.2|405.2|33
1624372110000|2021-06-22 14:28:30|409.26|405.26|409.12|405.12|409.28|405.28|408.96|404.96|28
1624372120000|2021-06-22 14:28:40|409.04|405.04|409.31|405.31|409.42|405.42|408.98|404.98|30
1624372130000|2021-06-22 14:28:50|409.26|405.26|409.24|405.24|409.29|405.29|409.21|405.21|27
1624372140000|2021-06-22 14:29:00|409.26|405.26|409.58|405.58|409.82|405.82|409.22|405.22|27
1624372150000|2021-06-22 14:29:10|409.63|405.63|409.36|405.36|409.82|405.82|409.36|405.36|28
1624372160000|2021-06-22 14:29:20|409.31|405.31|409.09|405.09|409.33|405.33|409.09|405.09|26
1624372170000|2021-06-22 14:29:30|409.1|405.1|409.03|405.03|409.28|405.28|408.94|404.94|31
1624372180000|2021-06-22 14:29:40|409.01|405.01|408.97|404.97|409.1|405.1|408.97|404.97|29
1624372190000|2021-06-22 14:29:50|408.98|404.98|409.07|405.07|409.07|405.07|408.89|404.89|27
1624372200000|2021-06-22 14:30:00|409.05|405.05|408.6|404.6|409.09|405.09|408.51|404.51|33
1624372210000|2021-06-22 14:30:10|408.62|404.62|408.81|404.81|408.82|404.82|408.59|404.59|27
1624372220000|2021-06-22 14:30:20|408.86|404.86|410.24|406.24|410.24|406.24|408.72|404.72|32
1624372230000|2021-06-22 14:30:30|410.27|406.27|410.64|406.64|410.75|406.75|410.27|406.27|30
1624372240000|2021-06-22 14:30:40|410.98|406.98|411.63|407.63|411.63|407.63|410.89|406.89|24
1624372250000|2021-06-22 14:30:50|411.61|407.61|411.89|407.89|412.02|408.02|411.61|407.61|29
1624372260000|2021-06-22 14:31:00|411.9|407.9|412.13|408.13|412.13|408.13|411.65|407.65|30
1624372270000|2021-06-22 14:31:10|412.26|408.26|411.67|407.67|412.28|408.28|411.67|407.67|34
1624372280000|2021-06-22 14:31:20|411.63|407.63|411.85|407.85|411.88|407.88|411.47|407.47|35
1624372290000|2021-06-22 14:31:30|411.84|407.84|412.22|408.22|412.25|408.25|411.75|407.75|29
1624372300000|2021-06-22 14:31:40|412.19|408.19|411.94|407.94|412.2|408.2|411.93|407.93|34
1624372310000|2021-06-22 14:31:50|412.01|408.01|412.49|408.49|412.56|408.56|411.98|407.98|30
1624372320000|2021-06-22 14:32:00|412.45|408.45|412.5|408.5|412.78|408.78|412.23|408.23|27
1624372330000|2021-06-22 14:32:10|412.49|408.49|411.77|407.77|412.49|408.49|411.6|407.6|36
1624372340000|2021-06-22 14:32:20|411.76|407.76|411.72|407.72|411.96|407.96|411.61|407.61|30
1624372350000|2021-06-22 14:32:30|411.71|407.71|412.18|408.18|412.18|408.18|411.51|407.51|36
1624372360000|2021-06-22 14:32:40|412.19|408.19|411.85|407.85|412.19|408.19|411.75|407.75|35
1624372370000|2021-06-22 14:32:50|411.76|407.76|411.92|407.92|411.92|407.92|411.61|407.61|32
1624372380000|2021-06-22 14:33:00|412.02|408.02|412.22|408.22|412.74|408.74|411.95|407.95|35
1624372390000|2021-06-22 14:33:10|412.1|408.1|412.46|408.46|412.52|408.52|412.09|408.09|23
1624372400000|2021-06-22 14:33:20|412.45|408.45|411.68|407.68|412.45|408.45|411.66|407.66|32
1624372410000|2021-06-22 14:33:30|411.72|407.72|411.62|407.62|412.15|408.15|411.62|407.62|37
1624372420000|2021-06-22 14:33:40|411.6|407.6|411.66|407.66|411.77|407.77|411.48|407.48|33
1624372430000|2021-06-22 14:33:50|411.65|407.65|411.63|407.63|411.74|407.74|411.51|407.51|31
1624372440000|2021-06-22 14:34:00|411.67|407.67|411.93|407.93|412.03|408.03|411.63|407.63|25
1624372450000|2021-06-22 14:34:10|411.92|407.92|412.39|408.39|412.5|408.5|411.9|407.9|26
1624372460000|2021-06-22 14:34:20|412.35|408.35|412.09|408.09|412.35|408.35|412.01|408.01|26
1624372470000|2021-06-22 14:34:30|412.08|408.08|411.84|407.84|412.09|408.09|411.84|407.84|29
1624372480000|2021-06-22 14:34:40|411.86|407.86|411.04|407.04|411.86|407.86|411.03|407.03|30
1624372490000|2021-06-22 14:34:50|411.1|407.1|410.92|406.92|411.1|407.1|410.68|406.68|28
1624372500000|2021-06-22 14:35:00|410.97|406.97|411.03|407.03|411.18|407.18|410.97|406.97|30
1624372510000|2021-06-22 14:35:10|410.9|406.9|410.46|406.46|410.9|406.9|410.32|406.32|32
1624372520000|2021-06-22 14:35:20|410.44|406.44|410.23|406.23|410.45|406.45|410.22|406.22|26
1624372530000|2021-06-22 14:35:30|410.17|406.17|409.52|405.52|410.19|406.19|409.37|405.37|34
1624372540000|2021-06-22 14:35:40|409.39|405.39|409.86|405.86|409.86|405.86|409.29|405.29|33
1624372550000|2021-06-22 14:35:50|409.68|405.68|410.65|406.65|410.65|406.65|409.68|405.68|28
1624372560000|2021-06-22 14:36:00|410.64|406.64|410.38|406.38|410.7|406.7|410.38|406.38|26
1624372570000|2021-06-22 14:36:10|410.29|406.29|409.93|405.93|410.29|406.29|409.93|405.93|33
1624372580000|2021-06-22 14:36:20|409.85|405.85|409.41|405.41|409.9|405.9|409.39|405.39|26
1624372590000|2021-06-22 14:36:30|409.37|405.37|409.83|405.83|409.83|405.83|409.16|405.16|34
1624372600000|2021-06-22 14:36:40|409.84|405.84|410.61|406.61|410.62|406.62|409.83|405.83|23
1624372610000|2021-06-22 14:36:50|410.62|406.62|410.67|406.67|410.77|406.77|410.59|406.59|14
1624372620000|2021-06-22 14:37:00|410.73|406.73|411.71|407.71|411.82|407.82|410.73|406.73|25
1624372630000|2021-06-22 14:37:10|411.8|407.8|412.18|408.18|412.18|408.18|411.76|407.76|20
1624372640000|2021-06-22 14:37:20|412.11|408.11|412.14|408.14|412.4|408.4|411.99|407.99|15
1624372650000|2021-06-22 14:37:30|412.02|408.02|411.65|407.65|412.08|408.08|411.61|407.61|21
1624372660000|2021-06-22 14:37:40|411.64|407.64|411.08|407.08|411.64|407.64|411.04|407.04|33
1624372670000|2021-06-22 14:37:50|411.14|407.14|410.54|406.54|411.14|407.14|410.54|406.54|30
1624372680000|2021-06-22 14:38:00|410.51|406.51|411.04|407.04|411.04|407.04|410.48|406.48|31
1624372690000|2021-06-22 14:38:10|411.05|407.05|412.18|408.18|412.24|408.24|411.05|407.05|31
1624372700000|2021-06-22 14:38:20|412.2|408.2|411.53|407.53|412.41|408.41|411.23|407.23|33
1624372710000|2021-06-22 14:38:30|412.11|408.11|412.23|408.23|412.31|408.31|411.74|407.74|18
1624372720000|2021-06-22 14:38:40|412.24|408.24|411.41|407.41|412.24|408.24|411.4|407.4|21
1624372730000|2021-06-22 14:38:50|411.42|407.42|411.07|407.07|411.45|407.45|410.91|406.91|28
1624372740000|2021-06-22 14:39:00|411.01|407.01|411.44|407.44|411.44|407.44|411.01|407.01|27
1624372750000|2021-06-22 14:39:10|411.49|407.49|411.89|407.89|411.89|407.89|411.48|407.48|25
1624372760000|2021-06-22 14:39:20|411.93|407.93|412.64|408.64|412.69|408.69|411.74|407.74|25
1624372770000|2021-06-22 14:39:30|412.59|408.59|412.88|408.88|412.88|408.88|412.58|408.58|21
1624372780000|2021-06-22 14:39:40|412.89|408.89|412.54|408.54|412.89|408.89|412.41|408.41|34
1624372790000|2021-06-22 14:39:50|412.53|408.53|412.77|408.77|412.85|408.85|412.53|408.53|30
1624372800000|2021-06-22 14:40:00|412.73|408.73|412.74|408.74|412.81|408.81|412.48|408.48|31
1624372810000|2021-06-22 14:40:10|412.75|408.75|412.82|408.82|412.94|408.94|412.68|408.68|27
1624372820000|2021-06-22 14:40:20|412.84|408.84|412.79|408.79|413.26|409.26|412.79|408.79|32
1624372830000|2021-06-22 14:40:30|412.81|408.81|412.33|408.33|413.01|409.01|412.26|408.26|38
1624372840000|2021-06-22 14:40:40|412.36|408.36|412.27|408.27|412.56|408.56|412.24|408.24|32
1624372850000|2021-06-22 14:40:50|412.33|408.33|412.02|408.02|412.42|408.42|411.98|407.98|29
1624372860000|2021-06-22 14:41:00|412.03|408.03|411.55|407.55|412.09|408.09|411.55|407.55|30
1624372870000|2021-06-22 14:41:10|411.54|407.54|411.21|407.21|411.68|407.68|411.1|407.1|32
1624372880000|2021-06-22 14:41:20|411.23|407.23|411.98|407.98|411.98|407.98|410.86|406.86|25
1624372890000|2021-06-22 14:41:30|412.04|408.04|411.93|407.93|412.04|408.04|411.88|407.88|25
1624372900000|2021-06-22 14:41:40|411.9|407.9|411.89|407.89|412|408|411.8|407.8|29
1624372910000|2021-06-22 14:41:50|411.93|407.93|412.03|408.03|412.09|408.09|411.93|407.93|23
1624372920000|2021-06-22 14:42:00|412.01|408.01|412.08|408.08|412.08|408.08|412|408|13
1624372930000|2021-06-22 14:42:10|412.07|408.07|413.05|409.05|413.13|409.13|412.07|408.07|30
1624372940000|2021-06-22 14:42:20|413.04|409.04|412.78|408.78|413.09|409.09|412.73|408.73|33
1624372950000|2021-06-22 14:42:30|412.79|408.79|412.73|408.73|412.87|408.87|412.64|408.64|34
1624372960000|2021-06-22 14:42:40|412.87|408.87|413.07|409.07|413.09|409.09|412.87|408.87|17
1624372970000|2021-06-22 14:42:50|413.08|409.08|412.78|408.78|413.08|409.08|412.78|408.78|19
1624372980000|2021-06-22 14:43:00|412.79|408.79|413.26|409.26|413.34|409.34|412.79|408.79|26
1624372990000|2021-06-22 14:43:10|413.29|409.29|414.62|410.62|414.62|410.62|413.29|409.29|31
1624373000000|2021-06-22 14:43:20|414.6|410.6|414.67|410.67|414.78|410.78|414.6|410.6|21
1624373010000|2021-06-22 14:43:30|414.63|410.63|414.63|410.63|414.68|410.68|414.45|410.45|25
1624373020000|2021-06-22 14:43:40|414.59|410.59|414.81|410.81|414.83|410.83|414.54|410.54|15
1624373030000|2021-06-22 14:43:50|414.88|410.88|414.83|410.83|414.88|410.88|414.79|410.79|14
1624373040000|2021-06-22 14:44:00|414.74|410.74|413.97|409.97|414.84|410.84|413.86|409.86|29
1624373050000|2021-06-22 14:44:10|414.01|410.01|413.71|409.71|414.1|410.1|413.65|409.65|34
1624373060000|2021-06-22 14:44:20|413.8|409.8|414.59|410.59|414.59|410.59|413.78|409.78|28
1624373070000|2021-06-22 14:44:30|414.63|410.63|414.66|410.66|414.77|410.77|414.54|410.54|23
1624373080000|2021-06-22 14:44:40|414.55|410.55|414.71|410.71|414.76|410.76|414.49|410.49|26
1624373090000|2021-06-22 14:44:50|414.72|410.72|414.22|410.22|414.77|410.77|414.22|410.22|26
1624373100000|2021-06-22 14:45:00|414.24|410.24|413.79|409.79|414.32|410.32|413.79|409.79|27
1624373110000|2021-06-22 14:45:10|413.8|409.8|413.7|409.7|413.96|409.96|413.67|409.67|34
1624373120000|2021-06-22 14:45:20|413.71|409.71|413.89|409.89|413.9|409.9|413.57|409.57|18
1624373130000|2021-06-22 14:45:30|413.92|409.92|413.87|409.87|413.96|409.96|413.85|409.85|27
1624373140000|2021-06-22 14:45:40|413.86|409.86|413.62|409.62|413.87|409.87|413.56|409.56|27
1624373150000|2021-06-22 14:45:50|413.6|409.6|413.04|409.04|413.6|409.6|412.86|408.86|33
1624373160000|2021-06-22 14:46:00|412.98|408.98|413.15|409.15|413.24|409.24|412.87|408.87|30
1624373170000|2021-06-22 14:46:10|413.08|409.08|412.68|408.68|413.08|409.08|412.68|408.68|31
1624373180000|2021-06-22 14:46:20|412.67|408.67|412.68|408.68|412.8|408.8|412.66|408.66|24
1624373190000|2021-06-22 14:46:30|412.69|408.69|412.34|408.34|412.69|408.69|412.3|408.3|29
1624373200000|2021-06-22 14:46:40|412.38|408.38|412.39|408.39|412.43|408.43|412.3|408.3|30
1624373210000|2021-06-22 14:46:50|412.38|408.38|412.29|408.29|412.52|408.52|412.24|408.24|27
1624373220000|2021-06-22 14:47:00|412.28|408.28|411.89|407.89|412.29|408.29|411.87|407.87|28
1624373230000|2021-06-22 14:47:10|411.9|407.9|411.8|407.8|412.02|408.02|411.72|407.72|23
1624373240000|2021-06-22 14:47:20|411.83|407.83|411.59|407.59|411.83|407.83|411.4|407.4|35
1624373250000|2021-06-22 14:47:30|411.6|407.6|411.81|407.81|411.91|407.91|411.43|407.43|29
1624373260000|2021-06-22 14:47:40|411.59|407.59|411.76|407.76|411.76|407.76|411.41|407.41|22
1624373270000|2021-06-22 14:47:50|411.72|407.72|412.1|408.1|412.17|408.17|411.59|407.59|28
1624373280000|2021-06-22 14:48:00|412.08|408.08|412.16|408.16|412.16|408.16|412.03|408.03|27
1624373290000|2021-06-22 14:48:10|412.12|408.12|412.92|408.92|412.92|408.92|411.91|407.91|23
1624373300000|2021-06-22 14:48:20|412.91|408.91|414.2|410.2|414.2|410.2|412.79|408.79|26
1624373310000|2021-06-22 14:48:30|414.17|410.17|414.35|410.35|414.35|410.35|414.17|410.17|11
1624373320000|2021-06-22 14:48:40|414.37|410.37|414.44|410.44|414.6|410.6|414.37|410.37|17
1624373330000|2021-06-22 14:48:50|414.53|410.53|414.52|410.52|414.61|410.61|414.44|410.44|26
1624373340000|2021-06-22 14:49:00|414.45|410.45|414|410|414.62|410.62|414|410|31
1624373350000|2021-06-22 14:49:10|413.99|409.99|413.37|409.37|413.99|409.99|413.23|409.23|37
1624373360000|2021-06-22 14:49:20|413.38|409.38|413.98|409.98|414|410|413.04|409.04|37
1624373370000|2021-06-22 14:49:30|413.95|409.95|414.03|410.03|414.21|410.21|413.85|409.85|39
1624373380000|2021-06-22 14:49:40|414.01|410.01|414.34|410.34|414.34|410.34|413.8|409.8|26
1624373390000|2021-06-22 14:49:50|414.46|410.46|414.87|410.87|414.87|410.87|414.46|410.46|34
1624373400000|2021-06-22 14:50:00|414.9|410.9|414.65|410.65|414.9|410.9|414.56|410.56|26
1624373410000|2021-06-22 14:50:10|414.72|410.72|414.65|410.65|414.85|410.85|414.51|410.51|29
1624373420000|2021-06-22 14:50:20|414.71|410.71|415.26|411.26|415.39|411.39|414.7|410.7|26
1624373430000|2021-06-22 14:50:30|415.47|411.47|415.97|411.97|415.97|411.97|415.47|411.47|22
1624373440000|2021-06-22 14:50:40|416.1|412.1|416.95|412.95|417.15|413.15|416.1|412.1|31
1624373450000|2021-06-22 14:50:50|416.91|412.91|418.04|414.04|418.04|414.04|416.91|412.91|27
1624373460000|2021-06-22 14:51:00|417.92|413.92|417.65|413.65|418.28|414.28|417.64|413.64|31
1624373470000|2021-06-22 14:51:10|417.61|413.61|417.96|413.96|418.24|414.24|417.61|413.61|31
1624373480000|2021-06-22 14:51:20|417.95|413.95|417.76|413.76|417.95|413.95|417.55|413.55|31
1624373490000|2021-06-22 14:51:30|417.74|413.74|417.78|413.78|417.78|413.78|417.52|413.52|25
1624373500000|2021-06-22 14:51:40|417.85|413.85|418.45|414.45|418.81|414.81|417.85|413.85|37
1624373510000|2021-06-22 14:51:50|418.49|414.49|418.63|414.63|418.63|414.63|418.49|414.49|18
1624373520000|2021-06-22 14:52:00|418.61|414.61|417.87|413.87|418.61|414.61|417.81|413.81|36
1624373530000|2021-06-22 14:52:10|417.83|413.83|417.68|413.68|417.83|413.83|417.4|413.4|34
1624373540000|2021-06-22 14:52:20|417.69|413.69|417.94|413.94|418.08|414.08|417.69|413.69|33
1624373550000|2021-06-22 14:52:30|417.95|413.95|418.76|414.76|418.78|414.78|417.95|413.95|26
1624373560000|2021-06-22 14:52:40|418.81|414.81|419.22|415.22|419.98|415.98|418.81|414.81|30
1624373570000|2021-06-22 14:52:50|419.21|415.21|419.7|415.7|419.91|415.91|419.09|415.09|28
1624373580000|2021-06-22 14:53:00|419.68|415.68|419.82|415.82|420.07|416.07|419.67|415.67|27
1624373590000|2021-06-22 14:53:10|419.8|415.8|419.44|415.44|419.8|415.8|419.37|415.37|32
1624373600000|2021-06-22 14:53:20|419.43|415.43|419.43|415.43|419.49|415.49|419.43|415.43|25
1624373610000|2021-06-22 14:53:30|419.47|415.47|420.87|416.87|420.9|416.9|419.47|415.47|32
1624373620000|2021-06-22 14:53:40|420.81|416.81|420.61|416.61|421.07|417.07|420.46|416.46|35
1624373630000|2021-06-22 14:53:50|420.67|416.67|421.33|417.33|421.33|417.33|420.56|416.56|31
1624373640000|2021-06-22 14:54:00|421.45|417.45|421.38|417.38|421.74|417.74|421.22|417.22|32
1624373650000|2021-06-22 14:54:10|421.11|417.11|421.4|417.4|421.46|417.46|420.92|416.92|33
1624373660000|2021-06-22 14:54:20|421.39|417.39|421.75|417.75|421.75|417.75|421.32|417.32|30
1624373670000|2021-06-22 14:54:30|421.74|417.74|422.42|418.42|422.68|418.68|421.74|417.74|33
1624373680000|2021-06-22 14:54:40|422.48|418.48|423.29|419.29|423.35|419.35|422.41|418.41|27
1624373690000|2021-06-22 14:54:50|423.3|419.3|423.19|419.19|423.3|419.3|423.06|419.06|24
1624373700000|2021-06-22 14:55:00|423.15|419.15|422.53|418.53|423.26|419.26|422.52|418.52|38
1624373710000|2021-06-22 14:55:10|422.57|418.57|422.46|418.46|422.66|418.66|422.21|418.21|31
1624373720000|2021-06-22 14:55:20|422.48|418.48|422.53|418.53|422.67|418.67|422.47|418.47|33
1624373730000|2021-06-22 14:55:30|422.41|418.41|423.5|419.5|423.57|419.57|422.29|418.29|29
1624373740000|2021-06-22 14:55:40|423.49|419.49|424.72|420.72|424.88|420.88|423.49|419.49|33
1624373750000|2021-06-22 14:55:50|424.61|420.61|424.2|420.2|424.74|420.74|424.06|420.06|20
1624373760000|2021-06-22 14:56:00|424.6|420.6|423.31|419.31|424.6|420.6|423.29|419.29|33
1624373770000|2021-06-22 14:56:10|423.36|419.36|423.43|419.43|423.86|419.86|423.36|419.36|30
1624373780000|2021-06-22 14:56:20|423.37|419.37|423.51|419.51|423.58|419.58|423.1|419.1|32
1624373790000|2021-06-22 14:56:30|423.5|419.5|422.8|418.8|423.5|419.5|422.8|418.8|36
1624373800000|2021-06-22 14:56:40|422.84|418.84|423.29|419.29|423.29|419.29|422.81|418.81|26
1624373810000|2021-06-22 14:56:50|423.31|419.31|423.52|419.52|423.83|419.83|423.28|419.28|28
1624373820000|2021-06-22 14:57:00|423.71|419.71|424.05|420.05|424.14|420.14|423.52|419.52|28
1624373830000|2021-06-22 14:57:10|423.9|419.9|424.44|420.44|424.96|420.96|423.9|419.9|27
1624373840000|2021-06-22 14:57:20|423.9|419.9|424.2|420.2|424.48|420.48|423.9|419.9|16
1624373850000|2021-06-22 14:57:30|423.9|419.9|425.05|421.05|425.05|421.05|423.9|419.9|16
1624373860000|2021-06-22 14:57:40|425.04|421.04|425.65|421.65|426.07|422.07|425.04|421.04|35
1624373870000|2021-06-22 14:57:50|425.63|421.63|425.12|421.12|425.65|421.65|425.12|421.12|25
1624373880000|2021-06-22 14:58:00|425.11|421.11|424.67|420.67|425.25|421.25|424.67|420.67|30
1624373890000|2021-06-22 14:58:10|424.73|420.73|424.98|420.98|425.02|421.02|424.36|420.36|33
1624373900000|2021-06-22 14:58:20|425.02|421.02|426.16|422.16|426.16|422.16|425.02|421.02|34
1624373910000|2021-06-22 14:58:30|426.15|422.15|427.32|423.32|427.32|423.32|426.15|422.15|29
1624373920000|2021-06-22 14:58:40|427.17|423.17|428.05|424.05|428.47|424.47|427|423|32
1624373930000|2021-06-22 14:58:50|428.03|424.03|428.42|424.42|428.71|424.71|428.03|424.03|24
1624373940000|2021-06-22 14:59:00|428.33|424.33|427.75|423.75|428.33|424.33|427.74|423.74|24
1624373950000|2021-06-22 14:59:10|427.68|423.68|428.16|424.16|428.16|424.16|427.49|423.49|34
1624373960000|2021-06-22 14:59:20|428.07|424.07|426.6|422.6|428.16|424.16|426.59|422.59|35
1624373970000|2021-06-22 14:59:30|426.59|422.59|426.43|422.43|426.59|422.59|426.08|422.08|37
1624373980000|2021-06-22 14:59:40|426.42|422.42|426.46|422.46|426.64|422.64|426.42|422.42|24
1624373990000|2021-06-22 14:59:50|426.45|422.45|425.12|421.12|426.45|422.45|425.12|421.12|33
1624374000000|2021-06-22 15:00:00|424.99|420.99|424.78|420.78|424.99|420.99|424.43|420.43|29
1624374010000|2021-06-22 15:00:10|424.85|420.85|423.79|419.79|424.93|420.93|423.79|419.79|32
1624374020000|2021-06-22 15:00:20|423.75|419.75|423.22|419.22|423.81|419.81|423.22|419.22|30
1624374030000|2021-06-22 15:00:30|423.18|419.18|423.54|419.54|423.54|419.54|422.94|418.94|35
1624374040000|2021-06-22 15:00:40|423.5|419.5|422.95|418.95|423.77|419.77|422.91|418.91|30
1624374050000|2021-06-22 15:00:50|422.98|418.98|422.48|418.48|422.98|418.98|422.48|418.48|30
1624374060000|2021-06-22 15:01:00|422.44|418.44|422.71|418.71|422.88|418.88|422.25|418.25|37
1624374070000|2021-06-22 15:01:10|422.63|418.63|422.44|418.44|422.77|418.77|422.44|418.44|35
1624374080000|2021-06-22 15:01:20|422.47|418.47|421.74|417.74|422.47|418.47|421.61|417.61|28
1624374090000|2021-06-22 15:01:30|421.72|417.72|421.39|417.39|421.89|417.89|421.39|417.39|28
1624374100000|2021-06-22 15:01:40|421.31|417.31|420.74|416.74|421.98|417.98|420.61|416.61|30
1624374110000|2021-06-22 15:01:50|420.75|416.75|420.11|416.11|420.75|416.75|419.95|415.95|33
1624374120000|2021-06-22 15:02:00|420.15|416.15|420.32|416.32|420.48|416.48|420.15|416.15|31
1624374130000|2021-06-22 15:02:10|420.33|416.33|420.02|416.02|420.36|416.36|420.01|416.01|28
1624374140000|2021-06-22 15:02:20|420.06|416.06|419.62|415.62|420.06|416.06|419.59|415.59|32
1624374150000|2021-06-22 15:02:30|419.63|415.63|419.26|415.26|419.66|415.66|419.26|415.26|33
1624374160000|2021-06-22 15:02:40|419.21|415.21|419.81|415.81|419.91|415.91|419.21|415.21|29
1624374170000|2021-06-22 15:02:50|419.78|415.78|419.12|415.12|419.82|415.82|419.11|415.11|32
1624374180000|2021-06-22 15:03:00|419.13|415.13|419.31|415.31|419.32|415.32|419.02|415.02|30
1624374190000|2021-06-22 15:03:10|419.32|415.32|419.18|415.18|419.33|415.33|419.08|415.08|25
1624374200000|2021-06-22 15:03:20|419.19|415.19|420.12|416.12|420.13|416.13|419.07|415.07|27
1624374210000|2021-06-22 15:03:30|420.18|416.18|419.98|415.98|420.2|416.2|419.93|415.93|30
1624374220000|2021-06-22 15:03:40|419.95|415.95|419.9|415.9|419.95|415.95|419.83|415.83|29
1624374230000|2021-06-22 15:03:50|419.93|415.93|419.78|415.78|419.94|415.94|419.42|415.42|32
1624374240000|2021-06-22 15:04:00|419.76|415.76|419.43|415.43|419.79|415.79|419.43|415.43|25
1624374250000|2021-06-22 15:04:10|419.42|415.42|419.29|415.29|419.71|415.71|419.2|415.2|32
1624374260000|2021-06-22 15:04:20|419.27|415.27|419.04|415.04|419.27|415.27|418.99|414.99|23
1624374270000|2021-06-22 15:04:30|419.01|415.01|419.22|415.22|419.32|415.32|418.99|414.99|30
1624374280000|2021-06-22 15:04:40|419.23|415.23|419.24|415.24|419.3|415.3|419.16|415.16|31
1624374290000|2021-06-22 15:04:50|419.2|415.2|419.35|415.35|419.37|415.37|418.96|414.96|30
1624374300000|2021-06-22 15:05:00|419.32|415.32|419.45|415.45|419.58|415.58|419.31|415.31|30
1624374310000|2021-06-22 15:05:10|419.46|415.46|420.63|416.63|420.63|416.63|419.46|415.46|32
1624374320000|2021-06-22 15:05:20|420.62|416.62|420.28|416.28|420.62|416.62|420.12|416.12|30
1624374330000|2021-06-22 15:05:30|420.27|416.27|420.83|416.83|420.85|416.85|420.27|416.27|28
1624374340000|2021-06-22 15:05:40|420.92|416.92|421.85|417.85|421.96|417.96|420.83|416.83|32
1624374350000|2021-06-22 15:05:50|421.79|417.79|421.86|417.86|421.86|417.86|421.57|417.57|31
1624374360000|2021-06-22 15:06:00|421.9|417.9|421.44|417.44|421.95|417.95|421.4|417.4|28
1624374370000|2021-06-22 15:06:10|421.41|417.41|421.56|417.56|421.56|417.56|421.01|417.01|34
1624374380000|2021-06-22 15:06:20|421.16|417.16|421.78|417.78|421.86|417.86|420.98|416.98|37
1624374390000|2021-06-22 15:06:30|421.8|417.8|421.65|417.65|422.04|418.04|421.62|417.62|34
1624374400000|2021-06-22 15:06:40|421.64|417.64|421.29|417.29|421.64|417.64|421.22|417.22|32
1624374410000|2021-06-22 15:06:50|421.32|417.32|421.74|417.74|421.78|417.78|421.26|417.26|31
1624374420000|2021-06-22 15:07:00|421.73|417.73|422.05|418.05|422.41|418.41|421.68|417.68|27
1624374430000|2021-06-22 15:07:10|422.06|418.06|422.25|418.25|422.47|418.47|421.68|417.68|27
1624374440000|2021-06-22 15:07:20|422.24|418.24|421.69|417.69|422.26|418.26|421.61|417.61|30
1624374450000|2021-06-22 15:07:30|421.77|417.77|421.99|417.99|422.1|418.1|421.7|417.7|34
1624374460000|2021-06-22 15:07:40|422|418|422.72|418.72|422.72|418.72|422|418|21
1624374470000|2021-06-22 15:07:50|422.67|418.67|423.27|419.27|423.44|419.44|422.67|418.67|28
1624374480000|2021-06-22 15:08:00|423.25|419.25|423.54|419.54|423.57|419.57|423.22|419.22|23
1624374490000|2021-06-22 15:08:10|423.53|419.53|424.39|420.39|424.39|420.39|423.52|419.52|26
1624374500000|2021-06-22 15:08:20|424.41|420.41|424.82|420.82|425.4|421.4|424.41|420.41|29
1624374510000|2021-06-22 15:08:30|424.76|420.76|424.19|420.19|424.84|420.84|424.19|420.19|33
1624374520000|2021-06-22 15:08:40|424.09|420.09|424.57|420.57|424.57|420.57|423.87|419.87|35
1624374530000|2021-06-22 15:08:50|424.58|420.58|424.6|420.6|424.7|420.7|424.57|420.57|19
1624374540000|2021-06-22 15:09:00|424.64|420.64|424.75|420.75|424.85|420.85|424.52|420.52|28
1624374550000|2021-06-22 15:09:10|424.76|420.76|425.27|421.27|425.55|421.55|424.76|420.76|31
1624374560000|2021-06-22 15:09:20|425.29|421.29|426.49|422.49|426.5|422.5|425.28|421.28|29
1624374570000|2021-06-22 15:09:30|426.48|422.48|426.86|422.86|426.97|422.97|426.37|422.37|28
1624374580000|2021-06-22 15:09:40|426.85|422.85|427.38|423.38|427.38|423.38|426.81|422.81|32
1624374590000|2021-06-22 15:09:50|427.35|423.35|428.02|424.02|428.31|424.31|427.35|423.35|30
1624374600000|2021-06-22 15:10:00|428.07|424.07|428.08|424.08|428.41|424.41|428.02|424.02|33
1624374610000|2021-06-22 15:10:10|428.11|424.11|428.1|424.1|428.25|424.25|428.08|424.08|27
1624374620000|2021-06-22 15:10:20|428.14|424.14|428.74|424.74|429.12|425.12|428.14|424.14|31
1624374630000|2021-06-22 15:10:30|428.85|424.85|429.46|425.46|429.92|425.92|428.85|424.85|22
1624374640000|2021-06-22 15:10:40|429.48|425.48|428.74|424.74|429.57|425.57|428.74|424.74|31
1624374650000|2021-06-22 15:10:50|428.7|424.7|428.42|424.42|428.83|424.83|428.38|424.38|31
1624374660000|2021-06-22 15:11:00|428.49|424.49|428.3|424.3|428.75|424.75|428.3|424.3|35
1624374670000|2021-06-22 15:11:10|428.25|424.25|427.59|423.59|428.31|424.31|427.53|423.53|32
1624374680000|2021-06-22 15:11:20|427.58|423.58|427.43|423.43|427.58|423.58|427.26|423.26|28
1624374690000|2021-06-22 15:11:30|427.52|423.52|428.29|424.29|428.44|424.44|427.5|423.5|32
1624374700000|2021-06-22 15:11:40|428.24|424.24|428.36|424.36|428.36|424.36|427.73|423.73|37
1624374710000|2021-06-22 15:11:50|428.21|424.21|428.39|424.39|428.66|424.66|428.21|424.21|31
1624374720000|2021-06-22 15:12:00|428.44|424.44|428.77|424.77|428.82|424.82|428.21|424.21|28
1624374730000|2021-06-22 15:12:10|428.78|424.78|427.98|423.98|428.81|424.81|427.98|423.98|32
1624374740000|2021-06-22 15:12:20|427.97|423.97|428.03|424.03|428.03|424.03|427.76|423.76|33
1624374750000|2021-06-22 15:12:30|428.13|424.13|428.28|424.28|428.52|424.52|428.05|424.05|33
1624374760000|2021-06-22 15:12:40|428.31|424.31|428.02|424.02|428.31|424.31|427.92|423.92|26
1624374770000|2021-06-22 15:12:50|428.03|424.03|428.02|424.02|428.36|424.36|427.95|423.95|31
1624374780000|2021-06-22 15:13:00|427.98|423.98|427.38|423.38|428.1|424.1|427.36|423.36|34
1624374790000|2021-06-22 15:13:10|427.4|423.4|427.81|423.81|427.95|423.95|427.27|423.27|31
1624374800000|2021-06-22 15:13:20|427.75|423.75|427.07|423.07|427.77|423.77|427.04|423.04|27
1624374810000|2021-06-22 15:13:30|427.06|423.06|426.93|422.93|427.33|423.33|426.91|422.91|33
1624374820000|2021-06-22 15:13:40|426.94|422.94|426.95|422.95|427.28|423.28|426.9|422.9|34
1624374830000|2021-06-22 15:13:50|426.76|422.76|426.86|422.86|426.87|422.87|426.4|422.4|36
1624374840000|2021-06-22 15:14:00|426.87|422.87|426.26|422.26|426.9|422.9|426.24|422.24|34
1624374850000|2021-06-22 15:14:10|426.27|422.27|425.7|421.7|426.28|422.28|425.57|421.57|33
1624374860000|2021-06-22 15:14:20|425.73|421.73|425.94|421.94|426.21|422.21|425.69|421.69|36
1624374870000|2021-06-22 15:14:30|425.93|421.93|426.04|422.04|426.07|422.07|425.91|421.91|31
1624374880000|2021-06-22 15:14:40|426.02|422.02|425.64|421.64|426.09|422.09|425.64|421.64|26
1624374890000|2021-06-22 15:14:50|425.65|421.65|424.85|420.85|425.68|421.68|424.81|420.81|32
1624374900000|2021-06-22 15:15:00|424.93|420.93|425.64|421.64|425.67|421.67|424.76|420.76|35
1624374910000|2021-06-22 15:15:10|425.63|421.63|425.96|421.96|426.07|422.07|425.63|421.63|34
1624374920000|2021-06-22 15:15:20|425.9|421.9|425.13|421.13|425.91|421.91|425.12|421.12|34
1624374930000|2021-06-22 15:15:30|425.11|421.11|424.52|420.52|425.11|421.11|424.41|420.41|34
1624374940000|2021-06-22 15:15:40|424.46|420.46|423.95|419.95|424.48|420.48|423.92|419.92|32
1624374950000|2021-06-22 15:15:50|423.94|419.94|424.17|420.17|424.32|420.32|423.85|419.85|32
1624374960000|2021-06-22 15:16:00|424.13|420.13|425.22|421.22|425.22|421.22|424.13|420.13|34
1624374970000|2021-06-22 15:16:10|425.2|421.2|425.73|421.73|425.89|421.89|425.2|421.2|30
1624374980000|2021-06-22 15:16:20|425.68|421.68|425.16|421.16|425.96|421.96|425.14|421.14|36
1624374990000|2021-06-22 15:16:30|425.07|421.07|425.22|421.22|425.56|421.56|424.97|420.97|37
1624375000000|2021-06-22 15:16:40|425.1|421.1|424.5|420.5|425.18|421.18|424.45|420.45|35
1624375010000|2021-06-22 15:16:50|424.52|420.52|425.32|421.32|425.49|421.49|424.52|420.52|33
1624375020000|2021-06-22 15:17:00|425.27|421.27|424.93|420.93|425.31|421.31|424.8|420.8|31
1624375030000|2021-06-22 15:17:10|424.94|420.94|425.19|421.19|425.38|421.38|424.74|420.74|32
1624375040000|2021-06-22 15:17:20|425.22|421.22|426.98|422.98|427.3|423.3|425.22|421.22|35
1624375050000|2021-06-22 15:17:30|427|423|427.94|423.94|427.94|423.94|426.68|422.68|35
1624375060000|2021-06-22 15:17:40|428.03|424.03|428.78|424.78|428.91|424.91|428.03|424.03|32
1624375070000|2021-06-22 15:17:50|428.72|424.72|427.81|423.81|428.72|424.72|427.59|423.59|31
1624375080000|2021-06-22 15:18:00|427.8|423.8|426.7|422.7|427.89|423.89|426.7|422.7|37
1624375090000|2021-06-22 15:18:10|426.72|422.72|427.54|423.54|427.56|423.56|426.53|422.53|30
1624375100000|2021-06-22 15:18:20|427.53|423.53|427.48|423.48|428.45|424.45|427.39|423.39|40
1624375110000|2021-06-22 15:18:30|427.57|423.57|427.3|423.3|427.57|423.57|426.91|422.91|37
1624375120000|2021-06-22 15:18:40|427.25|423.25|427.72|423.72|428.05|424.05|427.25|423.25|33
1624375130000|2021-06-22 15:18:50|427.7|423.7|428.16|424.16|428.16|424.16|427.59|423.59|22
1624375140000|2021-06-22 15:19:00|428.13|424.13|428.04|424.04|428.59|424.59|427.84|423.84|30
1624375150000|2021-06-22 15:19:10|428.05|424.05|428.36|424.36|428.43|424.43|427.9|423.9|33
1624375160000|2021-06-22 15:19:20|428.42|424.42|428.51|424.51|428.78|424.78|427.9|423.9|28
1624375170000|2021-06-22 15:19:30|428.55|424.55|428.61|424.61|428.73|424.73|428.29|424.29|34
1624375180000|2021-06-22 15:19:40|428.62|424.62|428.79|424.79|428.86|424.86|428.45|424.45|31
1624375190000|2021-06-22 15:19:50|428.72|424.72|428.92|424.92|428.92|424.92|428.69|424.69|22
1624375200000|2021-06-22 15:20:00|429.02|425.02|428.25|424.25|429.19|425.19|428.25|424.25|30
1624375210000|2021-06-22 15:20:10|428.24|424.24|427.68|423.68|428.39|424.39|427.64|423.64|33
1624375220000|2021-06-22 15:20:20|427.63|423.63|428.67|424.67|428.68|424.68|427.61|423.61|37
1624375230000|2021-06-22 15:20:30|428.6|424.6|427.8|423.8|428.6|424.6|427.56|423.56|36
1624375240000|2021-06-22 15:20:40|427.93|423.93|428.15|424.15|428.32|424.32|427.9|423.9|25
1624375250000|2021-06-22 15:20:50|428.12|424.12|428.23|424.23|428.23|424.23|428.11|424.11|28
1624375260000|2021-06-22 15:21:00|428.22|424.22|429.27|425.27|429.29|425.29|428.19|424.19|26
1624375270000|2021-06-22 15:21:10|429.21|425.21|428.73|424.73|429.21|425.21|428.73|424.73|34
1624375280000|2021-06-22 15:21:20|428.84|424.84|429.08|425.08|429.15|425.15|428.78|424.78|34
1624375290000|2021-06-22 15:21:30|429.04|425.04|429.18|425.18|429.25|425.25|428.99|424.99|32
1624375300000|2021-06-22 15:21:40|429.2|425.2|429.08|425.08|429.27|425.27|429.01|425.01|29
1624375310000|2021-06-22 15:21:50|429.07|425.07|428.8|424.8|429.1|425.1|428.8|424.8|33
1624375320000|2021-06-22 15:22:00|428.75|424.75|428.5|424.5|428.75|424.75|428.09|424.09|29
1624375330000|2021-06-22 15:22:10|428.51|424.51|428.51|424.51|428.78|424.78|428.38|424.38|29
1624375340000|2021-06-22 15:22:20|428.38|424.38|427.87|423.87|428.38|424.38|427.57|423.57|32
1624375350000|2021-06-22 15:22:30|427.88|423.88|427.77|423.77|428.48|424.48|427.66|423.66|35
1624375360000|2021-06-22 15:22:40|427.79|423.79|428.59|424.59|428.72|424.72|427.79|423.79|36
1624375370000|2021-06-22 15:22:50|428.47|424.47|427.92|423.92|428.47|424.47|427.89|423.89|29
1624375380000|2021-06-22 15:23:00|427.93|423.93|427.6|423.6|427.93|423.93|427.44|423.44|28
1624375390000|2021-06-22 15:23:10|427.61|423.61|428|424|428.01|424.01|427.55|423.55|26
1624375400000|2021-06-22 15:23:20|427.99|423.99|427.58|423.58|427.99|423.99|427.57|423.57|25
1624375410000|2021-06-22 15:23:30|427.6|423.6|427.12|423.12|427.68|423.68|427.12|423.12|28
1624375420000|2021-06-22 15:23:40|427.19|423.19|427.09|423.09|427.31|423.31|426.82|422.82|34
1624375430000|2021-06-22 15:23:50|427.12|423.12|426.97|422.97|427.35|423.35|426.92|422.92|30
1624375440000|2021-06-22 15:24:00|427.01|423.01|428.65|424.65|428.65|424.65|427.01|423.01|38
1624375450000|2021-06-22 15:24:10|428.66|424.66|429.07|425.07|429.36|425.36|428.64|424.64|35
1624375460000|2021-06-22 15:24:20|429.1|425.1|428.7|424.7|429.1|425.1|428.58|424.58|35
1624375470000|2021-06-22 15:24:30|428.67|424.67|428.92|424.92|429.23|425.23|428.67|424.67|36
1624375480000|2021-06-22 15:24:40|428.84|424.84|428.66|424.66|428.84|424.84|428.52|424.52|24
1624375490000|2021-06-22 15:24:50|428.7|424.7|430.2|426.2|430.2|426.2|428.7|424.7|34
1624375500000|2021-06-22 15:25:00|430.29|426.29|429.83|425.83|430.53|426.53|429.78|425.78|33
1624375510000|2021-06-22 15:25:10|429.85|425.85|430.42|426.42|430.42|426.42|429.41|425.41|36
1624375520000|2021-06-22 15:25:20|430.36|426.36|430.3|426.3|430.54|426.54|429.73|425.73|32
1624375530000|2021-06-22 15:25:30|430.45|426.45|431.13|427.13|431.21|427.21|430.39|426.39|37
1624375540000|2021-06-22 15:25:40|431.14|427.14|431.89|427.89|431.93|427.93|431.13|427.13|33
1624375550000|2021-06-22 15:25:50|431.91|427.91|432.14|428.14|432.21|428.21|431.89|427.89|28
1624375560000|2021-06-22 15:26:00|432.13|428.13|431.73|427.73|432.13|428.13|431.44|427.44|36
1624375570000|2021-06-22 15:26:10|431.75|427.75|432.72|428.72|432.92|428.92|431.52|427.52|32
1624375580000|2021-06-22 15:26:20|432.59|428.59|435.22|431.22|435.22|431.22|432.59|428.59|34
1624375590000|2021-06-22 15:26:30|435.44|431.44|436.76|432.76|436.84|432.84|435.44|431.44|35
1624375600000|2021-06-22 15:26:40|436.83|432.83|435.23|431.23|437.15|433.15|435.23|431.23|38
1624375610000|2021-06-22 15:26:50|435.22|431.22|435.6|431.6|435.85|431.85|435.22|431.22|37
1624375620000|2021-06-22 15:27:00|435.71|431.71|435.36|431.36|436.07|432.07|435.34|431.34|32
1624375630000|2021-06-22 15:27:10|435.35|431.35|434.91|430.91|435.38|431.38|434.9|430.9|22
1624375640000|2021-06-22 15:27:20|434.95|430.95|434.66|430.66|435.23|431.23|434.11|430.11|25
1624375650000|2021-06-22 15:27:30|434.54|430.54|433.69|429.69|434.91|430.91|433.65|429.65|37
1624375660000|2021-06-22 15:27:40|433.7|429.7|433.72|429.72|433.83|429.83|433.4|429.4|28
1624375670000|2021-06-22 15:27:50|433.59|429.59|433.5|429.5|433.83|429.83|433.26|429.26|27
1624375680000|2021-06-22 15:28:00|433.48|429.48|433.9|429.9|433.93|429.93|433.33|429.33|34
1624375690000|2021-06-22 15:28:10|433.8|429.8|432.89|428.89|433.8|429.8|432.8|428.8|31
1624375700000|2021-06-22 15:28:20|432.73|428.73|433.2|429.2|433.43|429.43|432.73|428.73|35
1624375710000|2021-06-22 15:28:30|433|429|432.7|428.7|433|429|432.42|428.42|31
1624375720000|2021-06-22 15:28:40|432.69|428.69|432.49|428.49|432.69|428.69|432.47|428.47|29
1624375730000|2021-06-22 15:28:50|432.48|428.48|432.33|428.33|432.48|428.48|432.03|428.03|39
1624375740000|2021-06-22 15:29:00|432.31|428.31|432.75|428.75|432.9|428.9|432.24|428.24|33
1624375750000|2021-06-22 15:29:10|432.81|428.81|432.14|428.14|432.89|428.89|432.12|428.12|31
1624375760000|2021-06-22 15:29:20|432.11|428.11|432.64|428.64|432.64|428.64|432.06|428.06|34
1624375770000|2021-06-22 15:29:30|432.62|428.62|433.88|429.88|433.88|429.88|432.6|428.6|30
1624375780000|2021-06-22 15:29:40|433.89|429.89|433.88|429.88|434.65|430.65|433.76|429.76|36
1624375790000|2021-06-22 15:29:50|433.89|429.89|434.26|430.26|434.54|430.54|433.7|429.7|33
1624375800000|2021-06-22 15:30:00|434.23|430.23|434.12|430.12|434.3|430.3|434|430|33
1624375810000|2021-06-22 15:30:10|434.11|430.11|433.84|429.84|434.27|430.27|433.34|429.34|36
1624375820000|2021-06-22 15:30:20|433.85|429.85|434.7|430.7|434.79|430.79|433.85|429.85|36
1624375830000|2021-06-22 15:30:30|434.71|430.71|436.13|432.13|436.23|432.23|434.71|430.71|28
1624375840000|2021-06-22 15:30:40|436.24|432.24|437.7|433.7|437.7|433.7|435.92|431.92|22
1624375850000|2021-06-22 15:30:50|437.72|433.72|437.44|433.44|437.72|433.72|436.06|432.06|11
1624375860000|2021-06-22 15:31:00|437.5|433.5|438.46|434.46|438.63|434.63|437.26|433.26|33
1624375870000|2021-06-22 15:31:10|438.64|434.64|440.26|436.26|440.26|436.26|438.46|434.46|30
1624375880000|2021-06-22 15:31:20|441.03|437.03|440.68|436.68|441.19|437.19|440.67|436.67|31
1624375890000|2021-06-22 15:31:30|440.71|436.71|440.16|436.16|440.86|436.86|439.99|435.99|35
1624375900000|2021-06-22 15:31:40|440.22|436.22|439.8|435.8|440.22|436.22|439.65|435.65|32
1624375910000|2021-06-22 15:31:50|439.75|435.75|439.69|435.69|439.98|435.98|439.46|435.46|35
1624375920000|2021-06-22 15:32:00|439.62|435.62|439.25|435.25|439.99|435.99|439.22|435.22|33
1624375930000|2021-06-22 15:32:10|439.19|435.19|438.85|434.85|439.19|435.19|438.43|434.43|37
1624375940000|2021-06-22 15:32:20|438.72|434.72|438.75|434.75|438.77|434.77|438.48|434.48|33
1624375950000|2021-06-22 15:32:30|438.69|434.69|438.03|434.03|438.69|434.69|437.58|433.58|35
1624375960000|2021-06-22 15:32:40|438.01|434.01|438.57|434.57|438.57|434.57|437.76|433.76|35
1624375970000|2021-06-22 15:32:50|438.59|434.59|439.94|435.94|439.97|435.97|438.55|434.55|36
1624375980000|2021-06-22 15:33:00|439.96|435.96|439.6|435.6|440.1|436.1|439.58|435.58|39
1624375990000|2021-06-22 15:33:10|439.62|435.62|439.48|435.48|439.87|435.87|439.47|435.47|32
1624376000000|2021-06-22 15:33:20|439.5|435.5|439.13|435.13|439.74|435.74|439.13|435.13|30
1624376010000|2021-06-22 15:33:30|439.14|435.14|439.35|435.35|439.35|435.35|439|435|35
1624376020000|2021-06-22 15:33:40|439.45|435.45|440.37|436.37|440.38|436.38|439.29|435.29|36
1624376030000|2021-06-22 15:33:50|440.49|436.49|441.05|437.05|441.3|437.3|440.48|436.48|24
1624376040000|2021-06-22 15:34:00|441.03|437.03|440.92|436.92|441.75|437.75|440.78|436.78|25
1624376050000|2021-06-22 15:34:10|440.97|436.97|441.11|437.11|441.15|437.15|440.86|436.86|29
1624376060000|2021-06-22 15:34:20|441.09|437.09|441.83|437.83|441.83|437.83|441|437|36
1624376070000|2021-06-22 15:34:30|441.86|437.86|443.39|439.39|443.94|439.94|441.86|437.86|34
1624376080000|2021-06-22 15:34:40|443.78|439.78|443.33|439.33|443.78|439.78|443.31|439.31|26
1624376090000|2021-06-22 15:34:50|443.41|439.41|442.56|438.56|443.41|439.41|442.3|438.3|33
1624376100000|2021-06-22 15:35:00|442.66|438.66|441.27|437.27|442.66|438.66|441.15|437.15|32
1624376110000|2021-06-22 15:35:10|441.26|437.26|440.72|436.72|441.35|437.35|440.64|436.64|38
1624376120000|2021-06-22 15:35:20|440.69|436.69|440.83|436.83|441.07|437.07|440.63|436.63|31
1624376130000|2021-06-22 15:35:30|440.84|436.84|439.83|435.83|440.84|436.84|439.83|435.83|31
1624376140000|2021-06-22 15:35:40|439.87|435.87|439.72|435.72|439.87|435.87|439.25|435.25|28
1624376150000|2021-06-22 15:35:50|439.81|435.81|440.19|436.19|440.41|436.41|439.75|435.75|35
1624376160000|2021-06-22 15:36:00|440.29|436.29|441.15|437.15|441.15|437.15|439.77|435.77|32
1624376170000|2021-06-22 15:36:10|441.24|437.24|440.75|436.75|441.85|437.85|440.7|436.7|32
1624376180000|2021-06-22 15:36:20|440.83|436.83|440.35|436.35|440.83|436.83|440.16|436.16|32
1624376190000|2021-06-22 15:36:30|440.33|436.33|439.66|435.66|440.33|436.33|439.53|435.53|33
1624376200000|2021-06-22 15:36:40|439.68|435.68|438.75|434.75|439.68|435.68|438.7|434.7|31
1624376210000|2021-06-22 15:36:50|438.6|434.6|438.53|434.53|438.66|434.66|437.93|433.93|31
1624376220000|2021-06-22 15:37:00|438.47|434.47|437.94|433.94|438.47|434.47|437.93|433.93|24
1624376230000|2021-06-22 15:37:10|437.84|433.84|438.79|434.79|438.79|434.79|437.65|433.65|30
1624376240000|2021-06-22 15:37:20|438.83|434.83|439.4|435.4|440.26|436.26|438.19|434.19|34
1624376250000|2021-06-22 15:37:30|439.38|435.38|437.78|433.78|439.41|435.41|437.74|433.74|35
1624376260000|2021-06-22 15:37:40|437.61|433.61|438.56|434.56|438.73|434.73|437.55|433.55|37
1624376270000|2021-06-22 15:37:50|438.57|434.57|438.1|434.1|438.57|434.57|437.78|433.78|37
1624376280000|2021-06-22 15:38:00|438.02|434.02|438.79|434.79|438.86|434.86|437.74|433.74|32
1624376290000|2021-06-22 15:38:10|438.76|434.76|437.41|433.41|438.81|434.81|437.41|433.41|36
1624376300000|2021-06-22 15:38:20|437.4|433.4|437.33|433.33|437.51|433.51|437.16|433.16|36
1624376310000|2021-06-22 15:38:30|437.38|433.38|437.55|433.55|437.55|433.55|436.82|432.82|35
1624376320000|2021-06-22 15:38:40|437.64|433.64|436.35|432.35|437.68|433.68|436.35|432.35|34
1624376330000|2021-06-22 15:38:50|436.37|432.37|437.19|433.19|437.27|433.27|436.37|432.37|35
1624376340000|2021-06-22 15:39:00|436.99|432.99|436.45|432.45|436.99|432.99|436.23|432.23|35
1624376350000|2021-06-22 15:39:10|436.55|432.55|436.23|432.23|436.55|432.55|436.21|432.21|34
1624376360000|2021-06-22 15:39:20|436.15|432.15|435.93|431.93|436.17|432.17|435.76|431.76|37
1624376370000|2021-06-22 15:39:30|435.88|431.88|435.37|431.37|435.88|431.88|435.34|431.34|35
1624376380000|2021-06-22 15:39:40|435.43|431.43|435.06|431.06|435.49|431.49|435.04|431.04|29
1624376390000|2021-06-22 15:39:50|435.1|431.1|435.31|431.31|435.31|431.31|434.97|430.97|28
1624376400000|2021-06-22 15:40:00|435.29|431.29|435.25|431.25|435.29|431.29|435.16|431.16|27
1624376410000|2021-06-22 15:40:10|435.27|431.27|435.6|431.6|436.15|432.15|435.27|431.27|37
1624376420000|2021-06-22 15:40:20|435.68|431.68|435.44|431.44|435.81|431.81|435.44|431.44|30
1624376430000|2021-06-22 15:40:30|435.46|431.46|435.56|431.56|435.56|431.56|435.33|431.33|32
1624376440000|2021-06-22 15:40:40|435.55|431.55|437.3|433.3|437.32|433.32|435.55|431.55|33
1624376450000|2021-06-22 15:40:50|437.29|433.29|437.71|433.71|438.03|434.03|437.27|433.27|36
1624376460000|2021-06-22 15:41:00|437.69|433.69|438.37|434.37|438.53|434.53|437.58|433.58|38
1624376470000|2021-06-22 15:41:10|437.47|433.47|438.06|434.06|439.04|435.04|437.47|433.47|34
1624376480000|2021-06-22 15:41:20|438.81|434.81|439.45|435.45|439.45|435.45|438.64|434.64|26
1624376490000|2021-06-22 15:41:30|439.47|435.47|439.21|435.21|439.54|435.54|439.04|435.04|30
1624376500000|2021-06-22 15:41:40|439.19|435.19|439.03|435.03|439.19|435.19|439.01|435.01|17
1624376510000|2021-06-22 15:41:50|439.06|435.06|438.2|434.2|439.06|435.06|438.11|434.11|37
1624376520000|2021-06-22 15:42:00|438.27|434.27|436.14|432.14|438.27|434.27|436.14|432.14|36
1624376530000|2021-06-22 15:42:10|436.13|432.13|435.74|431.74|436.13|432.13|435.49|431.49|34
1624376540000|2021-06-22 15:42:20|435.65|431.65|435.17|431.17|435.75|431.75|435.11|431.11|35
1624376550000|2021-06-22 15:42:30|435.15|431.15|434.91|430.91|435.15|431.15|434.82|430.82|30
1624376560000|2021-06-22 15:42:40|434.95|430.95|435.28|431.28|435.42|431.42|434.9|430.9|33
1624376570000|2021-06-22 15:42:50|435.27|431.27|435.39|431.39|435.49|431.49|435.27|431.27|25
1624376580000|2021-06-22 15:43:00|435.54|431.54|435.28|431.28|435.54|431.54|434.98|430.98|29
1624376590000|2021-06-22 15:43:10|435.35|431.35|435.1|431.1|435.43|431.43|434.87|430.87|30
1624376600000|2021-06-22 15:43:20|435.06|431.06|435.26|431.26|435.27|431.27|434.97|430.97|24
1624376610000|2021-06-22 15:43:30|435.25|431.25|436.12|432.12|436.12|432.12|435.06|431.06|27
1624376620000|2021-06-22 15:43:40|436.27|432.27|436.61|432.61|437.42|433.42|436.27|432.27|36
1624376630000|2021-06-22 15:43:50|436.56|432.56|436.09|432.09|436.56|432.56|436.02|432.02|30
1624376640000|2021-06-22 15:44:00|436.07|432.07|435.61|431.61|436.17|432.17|435.51|431.51|30
1624376650000|2021-06-22 15:44:10|435.66|431.66|435.74|431.74|435.74|431.74|435.6|431.6|27
1624376660000|2021-06-22 15:44:20|435.76|431.76|436.52|432.52|436.75|432.75|435.76|431.76|32
1624376670000|2021-06-22 15:44:30|436.5|432.5|437.21|433.21|437.21|433.21|436.41|432.41|29
1624376680000|2021-06-22 15:44:40|437.22|433.22|436.94|432.94|437.54|433.54|436.81|432.81|39
1624376690000|2021-06-22 15:44:50|437.06|433.06|436.18|432.18|437.06|433.06|436.05|432.05|31
1624376700000|2021-06-22 15:45:00|436.22|432.22|436.72|432.72|436.72|432.72|436.1|432.1|28
1624376710000|2021-06-22 15:45:10|436.71|432.71|437.92|433.92|437.94|433.94|436.71|432.71|29
1624376720000|2021-06-22 15:45:20|437.88|433.88|437.82|433.82|437.93|433.93|437.6|433.6|27
1624376730000|2021-06-22 15:45:30|437.83|433.83|436.94|432.94|437.92|433.92|436.94|432.94|28
1624376740000|2021-06-22 15:45:40|436.9|432.9|437.12|433.12|437.65|433.65|436.9|432.9|35
1624376750000|2021-06-22 15:45:50|437.11|433.11|435.57|431.57|437.11|433.11|435.57|431.57|31
1624376760000|2021-06-22 15:46:00|435.61|431.61|435.33|431.33|435.61|431.61|435.25|431.25|33
1624376770000|2021-06-22 15:46:10|435.34|431.34|435.11|431.11|435.8|431.8|435.1|431.1|34
1624376780000|2021-06-22 15:46:20|434.93|430.93|434.5|430.5|434.93|430.93|434.34|430.34|36
1624376790000|2021-06-22 15:46:30|434.53|430.53|433.64|429.64|434.53|430.53|433.64|429.64|30
1624376800000|2021-06-22 15:46:40|434.33|430.33|433.33|429.33|434.33|430.33|433.33|429.33|33
1624376810000|2021-06-22 15:46:50|433.41|429.41|433.24|429.24|433.41|429.41|432.81|428.81|29
1624376820000|2021-06-22 15:47:00|433.29|429.29|433|429|433.32|429.32|432.89|428.89|33
1624376830000|2021-06-22 15:47:10|433.06|429.06|432.92|428.92|433.38|429.38|432.92|428.92|30
1624376840000|2021-06-22 15:47:20|432.91|428.91|432.81|428.81|432.99|428.99|432.76|428.76|20
1624376850000|2021-06-22 15:47:30|432.8|428.8|432.7|428.7|432.81|428.81|432.62|428.62|30
1624376860000|2021-06-22 15:47:40|432.69|428.69|432.41|428.41|432.81|428.81|432.41|428.41|26
1624376870000|2021-06-22 15:47:50|432.36|428.36|432.83|428.83|432.9|428.9|432.12|428.12|31
1624376880000|2021-06-22 15:48:00|432.81|428.81|432.98|428.98|432.98|428.98|432.67|428.67|29
1624376890000|2021-06-22 15:48:10|433.15|429.15|433.24|429.24|433.27|429.27|432.97|428.97|24
1624376900000|2021-06-22 15:48:20|433.23|429.23|433.41|429.41|433.42|429.42|433.23|429.23|19
1624376910000|2021-06-22 15:48:30|433.56|429.56|433.92|429.92|434|430|433.56|429.56|32
1624376920000|2021-06-22 15:48:40|433.89|429.89|433.66|429.66|433.91|429.91|433.62|429.62|26
1624376930000|2021-06-22 15:48:50|433.72|429.72|434.2|430.2|434.2|430.2|433.55|429.55|28
1624376940000|2021-06-22 15:49:00|434.15|430.15|435.15|431.15|435.18|431.18|434.12|430.12|32
1624376950000|2021-06-22 15:49:10|435.17|431.17|435.07|431.07|435.65|431.65|435.07|431.07|25
1624376960000|2021-06-22 15:49:20|435.43|431.43|435.07|431.07|435.96|431.96|435.07|431.07|20
1624376970000|2021-06-22 15:49:30|435.9|431.9|436.99|432.99|436.99|432.99|435.07|431.07|17
1624376980000|2021-06-22 15:49:40|437|433|437.91|433.91|438.21|434.21|436.98|432.98|36
1624376990000|2021-06-22 15:49:50|437.83|433.83|437.42|433.42|437.83|433.83|437.22|433.22|35
1624377000000|2021-06-22 15:50:00|437.33|433.33|438.17|434.17|438.17|434.17|437.32|433.32|28
1624377010000|2021-06-22 15:50:10|438.18|434.18|438.63|434.63|439.37|435.37|438.18|434.18|28
1624377020000|2021-06-22 15:50:20|438.77|434.77|438.85|434.85|439.15|435.15|438.63|434.63|24
1624377030000|2021-06-22 15:50:30|438.71|434.71|438.87|434.87|439.91|435.91|438.71|434.71|22
1624377040000|2021-06-22 15:50:40|438.88|434.88|438.89|434.89|438.89|434.89|438.88|434.88|2
1624377050000|2021-06-22 15:50:50|438.88|434.88|439.16|435.16|439.65|435.65|438.88|434.88|25
1624377060000|2021-06-22 15:51:00|438.88|434.88|438.09|434.09|438.88|434.88|438|434|34
1624377070000|2021-06-22 15:51:10|438.1|434.1|438.85|434.85|438.87|434.87|438.1|434.1|34
1624377080000|2021-06-22 15:51:20|438.86|434.86|437.96|433.96|438.89|434.89|437.96|433.96|36
1624377090000|2021-06-22 15:51:30|437.94|433.94|437.04|433.04|437.94|433.94|437.04|433.04|36
1624377100000|2021-06-22 15:51:40|437.05|433.05|436.84|432.84|437.1|433.1|436.81|432.81|32
1624377110000|2021-06-22 15:51:50|436.86|432.86|437.53|433.53|437.78|433.78|436.67|432.67|37
1624377120000|2021-06-22 15:52:00|437.43|433.43|437.25|433.25|437.52|433.52|437.25|433.25|32
1624377130000|2021-06-22 15:52:10|437.24|433.24|436.67|432.67|437.24|433.24|436.55|432.55|22
1624377140000|2021-06-22 15:52:20|436.68|432.68|436.96|432.96|437.49|433.49|436.68|432.68|26
1624377150000|2021-06-22 15:52:30|436.95|432.95|436.54|432.54|436.95|432.95|436.17|432.17|28
1624377160000|2021-06-22 15:52:40|436.53|432.53|437.15|433.15|437.15|433.15|436.24|432.24|34
1624377170000|2021-06-22 15:52:50|437.22|433.22|437.02|433.02|437.45|433.45|437.01|433.01|23
1624377180000|2021-06-22 15:53:00|437.05|433.05|436.39|432.39|437.05|433.05|436.38|432.38|30
1624377190000|2021-06-22 15:53:10|436.4|432.4|437.28|433.28|437.39|433.39|436.32|432.32|33
1624377200000|2021-06-22 15:53:20|437.29|433.29|437.28|433.28|437.33|433.33|437.22|433.22|24
1624377210000|2021-06-22 15:53:30|437.31|433.31|437.14|433.14|437.35|433.35|437.14|433.14|25
1624377220000|2021-06-22 15:53:40|437.11|433.11|437.2|433.2|437.22|433.22|437.02|433.02|29
1624377230000|2021-06-22 15:53:50|437.21|433.21|437.61|433.61|438.07|434.07|437.21|433.21|31
1624377240000|2021-06-22 15:54:00|437.59|433.59|437.87|433.87|437.96|433.96|437.55|433.55|25
1624377250000|2021-06-22 15:54:10|437.95|433.95|438.71|434.71|438.71|434.71|437.83|433.83|29
1624377260000|2021-06-22 15:54:20|438.77|434.77|438.27|434.27|438.83|434.83|438.18|434.18|26
1624377270000|2021-06-22 15:54:30|438.25|434.25|437.79|433.79|438.25|434.25|437.71|433.71|38
1624377280000|2021-06-22 15:54:40|437.77|433.77|438.56|434.56|438.56|434.56|437.71|433.71|34
1624377290000|2021-06-22 15:54:50|438.58|434.58|438.62|434.62|438.62|434.62|438.37|434.37|29
1624377300000|2021-06-22 15:55:00|438.72|434.72|437.84|433.84|438.76|434.76|437.84|433.84|32
1624377310000|2021-06-22 15:55:10|437.82|433.82|437.7|433.7|437.85|433.85|437.38|433.38|37
1624377320000|2021-06-22 15:55:20|437.69|433.69|436.51|432.51|437.69|433.69|436.44|432.44|36
1624377330000|2021-06-22 15:55:30|436.49|432.49|436.52|432.52|436.55|432.55|436.23|432.23|25
1624377340000|2021-06-22 15:55:40|436.63|432.63|436.65|432.65|436.69|432.69|436.59|432.59|32
1624377350000|2021-06-22 15:55:50|436.66|432.66|437.02|433.02|437.32|433.32|436.55|432.55|30
1624377360000|2021-06-22 15:56:00|436.94|432.94|435.87|431.87|436.94|432.94|435.87|431.87|34
1624377370000|2021-06-22 15:56:10|435.9|431.9|435.76|431.76|436.2|432.2|435.59|431.59|32
1624377380000|2021-06-22 15:56:20|435.69|431.69|435.62|431.62|435.88|431.88|435.26|431.26|37
1624377390000|2021-06-22 15:56:30|435.63|431.63|435.74|431.74|435.77|431.77|435.31|431.31|33
1624377400000|2021-06-22 15:56:40|435.78|431.78|435.37|431.37|435.92|431.92|435.35|431.35|34
1624377410000|2021-06-22 15:56:50|435.36|431.36|435.49|431.49|435.86|431.86|435.35|431.35|34
1624377420000|2021-06-22 15:57:00|435.48|431.48|436.94|432.94|437.02|433.02|435.48|431.48|35
1624377430000|2021-06-22 15:57:10|436.97|432.97|436.42|432.42|436.97|432.97|436.26|432.26|30
1624377440000|2021-06-22 15:57:20|436.44|432.44|438.02|434.02|438.02|434.02|436.43|432.43|33
1624377450000|2021-06-22 15:57:30|437.91|433.91|437.22|433.22|437.94|433.94|436.97|432.97|29
1624377460000|2021-06-22 15:57:40|437.28|433.28|436.91|432.91|437.61|433.61|436.64|432.64|33
1624377470000|2021-06-22 15:57:50|436.84|432.84|437.37|433.37|437.37|433.37|436.84|432.84|33
1624377480000|2021-06-22 15:58:00|437.46|433.46|437.07|433.07|437.48|433.48|437.02|433.02|29
1624377490000|2021-06-22 15:58:10|437.08|433.08|437.05|433.05|437.15|433.15|436.96|432.96|25
1624377500000|2021-06-22 15:58:20|437.04|433.04|435.89|431.89|437.08|433.08|435.82|431.82|31
1624377510000|2021-06-22 15:58:30|435.94|431.94|435.67|431.67|435.96|431.96|435.59|431.59|34
1624377520000|2021-06-22 15:58:40|435.79|431.79|435.8|431.8|435.86|431.86|435.58|431.58|29
1624377530000|2021-06-22 15:58:50|435.78|431.78|436.09|432.09|436.27|432.27|435.75|431.75|31
1624377540000|2021-06-22 15:59:00|436.08|432.08|435.78|431.78|436.09|432.09|435.6|431.6|28
1624377550000|2021-06-22 15:59:10|435.8|431.8|436.65|432.65|436.65|432.65|435.8|431.8|33
1624377560000|2021-06-22 15:59:20|436.66|432.66|436.49|432.49|436.88|432.88|436.31|432.31|34
1624377570000|2021-06-22 15:59:30|436.52|432.52|436.38|432.38|436.62|432.62|436.37|432.37|24
1624377580000|2021-06-22 15:59:40|436.37|432.37|436.68|432.68|436.68|432.68|436.3|432.3|34
1624377590000|2021-06-22 15:59:50|436.78|432.78|436.42|432.42|436.8|432.8|436.35|432.35|32
1624377600000|2021-06-22 16:00:00|436.41|432.41|436.07|432.07|436.51|432.51|435.97|431.97|29
1624377610000|2021-06-22 16:00:10|436.19|432.19|435.24|431.24|436.19|432.19|435.24|431.24|33
1624377620000|2021-06-22 16:00:20|435.23|431.23|435.24|431.24|435.24|431.24|433.65|429.65|29
1624377630000|2021-06-22 16:00:30|435|431|436.43|432.43|436.5|432.5|434.31|430.31|32
1624377640000|2021-06-22 16:00:40|436.41|432.41|437.28|433.28|437.28|433.28|436.41|432.41|33
1624377650000|2021-06-22 16:00:50|437.27|433.27|437.69|433.69|438.16|434.16|437.27|433.27|26
1624377660000|2021-06-22 16:01:00|437.8|433.8|439.25|435.25|439.28|435.28|437.67|433.67|33
1624377670000|2021-06-22 16:01:10|439.22|435.22|440.07|436.07|440.09|436.09|439.11|435.11|31
1624377680000|2021-06-22 16:01:20|440.14|436.14|440.65|436.65|440.75|436.75|439.59|435.59|33
1624377690000|2021-06-22 16:01:30|440.66|436.66|441.5|437.5|441.82|437.82|440.66|436.66|27
1624377700000|2021-06-22 16:01:40|441.48|437.48|441.78|437.78|441.78|437.78|441.31|437.31|15
1624377710000|2021-06-22 16:01:50|441.79|437.79|442.01|438.01|442.01|438.01|441.27|437.27|30
1624377720000|2021-06-22 16:02:00|442.05|438.05|441.21|437.21|442.05|438.05|440.24|436.24|29
1624377730000|2021-06-22 16:02:10|440.97|436.97|441.21|437.21|441.21|437.21|440.74|436.74|28
1624377740000|2021-06-22 16:02:20|440.81|436.81|442.59|438.59|442.59|438.59|440.67|436.67|33
1624377750000|2021-06-22 16:02:30|442.54|438.54|441.74|437.74|442.59|438.59|441.74|437.74|34
1624377760000|2021-06-22 16:02:40|441.91|437.91|442.59|438.59|443.89|439.89|441.8|437.8|34
1624377770000|2021-06-22 16:02:50|442.73|438.73|443.48|439.48|444.27|440.27|441.21|437.21|15
1624377780000|2021-06-22 16:03:00|443.49|439.49|445.26|441.26|445.63|441.63|443.34|439.34|21
1624377790000|2021-06-22 16:03:10|445.18|441.18|444.38|440.38|445.18|441.18|444.09|440.09|22
1624377800000|2021-06-22 16:03:20|444.4|440.4|444.82|440.82|444.82|440.82|444.35|440.35|14
1624377810000|2021-06-22 16:03:30|444.87|440.87|445.18|441.18|445.18|441.18|444.64|440.64|22
1624377820000|2021-06-22 16:03:40|445.15|441.15|444.93|440.93|445.24|441.24|444.58|440.58|30
1624377830000|2021-06-22 16:03:50|444.9|440.9|445.21|441.21|445.21|441.21|444.76|440.76|34
1624377840000|2021-06-22 16:04:00|445.17|441.17|444.06|440.06|445.48|441.48|444.06|440.06|31
1624377850000|2021-06-22 16:04:10|444.07|440.07|443.87|439.87|444.29|440.29|443.78|439.78|26
1624377860000|2021-06-22 16:04:20|443.92|439.92|443.85|439.85|444.05|440.05|443.57|439.57|21
1624377870000|2021-06-22 16:04:30|443.89|439.89|443.69|439.69|444.02|440.02|443.69|439.69|35
1624377880000|2021-06-22 16:04:40|443.68|439.68|444|440|444.33|440.33|443.68|439.68|31
1624377890000|2021-06-22 16:04:50|444.08|440.08|443.86|439.86|444.3|440.3|443.86|439.86|36
1624377900000|2021-06-22 16:05:00|443.82|439.82|444.78|440.78|444.78|440.78|443.81|439.81|35
1624377910000|2021-06-22 16:05:10|444.9|440.9|445.36|441.36|446.03|442.03|444.76|440.76|31
1624377920000|2021-06-22 16:05:20|446.03|442.03|445.45|441.45|446.39|442.39|444.75|440.75|33
1624377930000|2021-06-22 16:05:30|444.75|440.75|446.89|442.89|446.9|442.9|444.75|440.75|32
1624377940000|2021-06-22 16:05:40|446.86|442.86|447.1|443.1|447.12|443.12|446.76|442.76|33
1624377950000|2021-06-22 16:05:50|446.92|442.92|447.42|443.42|447.42|443.42|446.91|442.91|29
1624377960000|2021-06-22 16:06:00|447.38|443.38|447.43|443.43|447.44|443.44|447.18|443.18|30
1624377970000|2021-06-22 16:06:10|447.78|443.78|447.26|443.26|447.78|443.78|447.26|443.26|30
1624377980000|2021-06-22 16:06:20|447.25|443.25|447.15|443.15|447.48|443.48|447.15|443.15|36
1624377990000|2021-06-22 16:06:30|446.89|442.89|446.81|442.81|447.14|443.14|446.74|442.74|36
1624378000000|2021-06-22 16:06:40|446.8|442.8|447.13|443.13|447.13|443.13|446.77|442.77|32
1624378010000|2021-06-22 16:06:50|447.12|443.12|447.91|443.91|447.91|443.91|447.11|443.11|24
1624378020000|2021-06-22 16:07:00|447.93|443.93|448.67|444.67|448.74|444.74|447.81|443.81|15
1624378030000|2021-06-22 16:07:10|448.64|444.64|448.52|444.52|448.82|444.82|448.51|444.51|8
1624378040000|2021-06-22 16:07:20|448.64|444.64|448.75|444.75|448.75|444.75|448.62|444.62|22
1624378050000|2021-06-22 16:07:30|448.76|444.76|448.94|444.94|449.27|445.27|448.66|444.66|32
1624378060000|2021-06-22 16:07:40|448.93|444.93|449.61|445.61|449.64|445.64|448.93|444.93|35
1624378070000|2021-06-22 16:07:50|449.63|445.63|450.05|446.05|450.24|446.24|449.63|445.63|32
1624378080000|2021-06-22 16:08:00|450.07|446.07|449.17|445.17|450.12|446.12|449.17|445.17|32
1624378090000|2021-06-22 16:08:10|449.12|445.12|448.67|444.67|449.17|445.17|448.46|444.46|36
1624378100000|2021-06-22 16:08:20|448.61|444.61|448.06|444.06|448.65|444.65|447.97|443.97|28
1624378110000|2021-06-22 16:08:30|447.69|443.69|446.87|442.87|447.69|443.69|446.87|442.87|20
1624378120000|2021-06-22 16:08:40|446.94|442.94|447.21|443.21|447.28|443.28|446.84|442.84|37
1624378130000|2021-06-22 16:08:50|447.29|443.29|447.53|443.53|447.58|443.58|447.23|443.23|29
1624378140000|2021-06-22 16:09:00|447.54|443.54|447.93|443.93|448.09|444.09|447.54|443.54|21
1624378150000|2021-06-22 16:09:10|447.94|443.94|448.1|444.1|448.14|444.14|447.88|443.88|24
1624378160000|2021-06-22 16:09:20|448.13|444.13|448.02|444.02|448.14|444.14|447.96|443.96|24
1624378170000|2021-06-22 16:09:30|448.04|444.04|447.82|443.82|448.04|444.04|447.82|443.82|19
1624378180000|2021-06-22 16:09:40|447.87|443.87|447.35|443.35|447.89|443.89|447.31|443.31|21
1624378190000|2021-06-22 16:09:50|447.23|443.23|446.57|442.57|447.23|443.23|446.57|442.57|36
1624378200000|2021-06-22 16:10:00|446.59|442.59|446.69|442.69|446.69|442.69|446.41|442.41|21
1624378210000|2021-06-22 16:10:10|446.52|442.52|445.35|441.35|446.69|442.69|445.35|441.35|13
1624378220000|2021-06-22 16:10:20|445.41|441.41|444.72|440.72|445.42|441.42|444.72|440.72|24
1624378230000|2021-06-22 16:10:30|444.7|440.7|445.23|441.23|445.26|441.26|444.55|440.55|32
1624378240000|2021-06-22 16:10:40|445.26|441.26|446.08|442.08|446.08|442.08|445.23|441.23|30
1624378250000|2021-06-22 16:10:50|446.09|442.09|447.75|443.75|447.76|443.76|446.09|442.09|30
1624378260000|2021-06-22 16:11:00|447.69|443.69|446.73|442.73|447.8|443.8|446.73|442.73|32
1624378270000|2021-06-22 16:11:10|446.72|442.72|445.97|441.97|446.72|442.72|445.97|441.97|32
1624378280000|2021-06-22 16:11:20|446.02|442.02|446.36|442.36|446.44|442.44|446.02|442.02|37
1624378290000|2021-06-22 16:11:30|446.37|442.37|446.06|442.06|446.37|442.37|446.06|442.06|26
1624378300000|2021-06-22 16:11:40|446.05|442.05|445.58|441.58|446.05|442.05|445.56|441.56|31
1624378310000|2021-06-22 16:11:50|445.57|441.57|445.13|441.13|445.57|441.57|445.02|441.02|30
1624378320000|2021-06-22 16:12:00|445.15|441.15|445.18|441.18|445.27|441.27|445.1|441.1|25
1624378330000|2021-06-22 16:12:10|444.99|440.99|444.42|440.42|444.99|440.99|444.4|440.4|27
1624378340000|2021-06-22 16:12:20|444.41|440.41|444.43|440.43|444.43|440.43|443.24|439.24|33
1624378350000|2021-06-22 16:12:30|444.51|440.51|444.11|440.11|444.86|440.86|444.11|440.11|32
1624378360000|2021-06-22 16:12:40|444.16|440.16|444.22|440.22|444.26|440.26|443.77|439.77|33
1624378370000|2021-06-22 16:12:50|444.16|440.16|444.13|440.13|444.22|440.22|444.05|440.05|28
1624378380000|2021-06-22 16:13:00|444.06|440.06|444.15|440.15|444.2|440.2|443.95|439.95|25
1624378390000|2021-06-22 16:13:10|444.32|440.32|444.43|440.43|444.49|440.49|444.24|440.24|25
1624378400000|2021-06-22 16:13:20|444.44|440.44|443.82|439.82|444.75|440.75|443.81|439.81|26
1624378410000|2021-06-22 16:13:30|443.77|439.77|443.79|439.79|444.1|440.1|443.6|439.6|29
1624378420000|2021-06-22 16:13:40|443.8|439.8|443.77|439.77|443.8|439.8|443.49|439.49|27
1624378430000|2021-06-22 16:13:50|443.78|439.78|443.74|439.74|443.89|439.89|443.74|439.74|24
1624378440000|2021-06-22 16:14:00|443.73|439.73|443.49|439.49|443.73|439.73|443.41|439.41|30
1624378450000|2021-06-22 16:14:10|443.47|439.47|443.82|439.82|443.85|439.85|443.47|439.47|25
1624378460000|2021-06-22 16:14:20|443.81|439.81|444.12|440.12|444.43|440.43|443.81|439.81|26
1624378480000|2021-06-22 16:14:40|444.08|440.08|444.11|440.11|444.2|440.2|443.65|439.65|18
1624378490000|2021-06-22 16:14:50|444.12|440.12|444.84|440.84|444.84|440.84|444.12|440.12|26
1624378500000|2021-06-22 16:15:00|444.86|440.86|445.9|441.9|446.16|442.16|444.86|440.86|34
1624378510000|2021-06-22 16:15:10|446.49|442.49|446.07|442.07|446.6|442.6|445.78|441.78|32
1624378520000|2021-06-22 16:15:20|446|442|445.1|441.1|446.11|442.11|444.96|440.96|38
1624378530000|2021-06-22 16:15:30|445.04|441.04|444.4|440.4|445.06|441.06|444.34|440.34|35
1624378540000|2021-06-22 16:15:40|444.38|440.38|444.97|440.97|445.29|441.29|444.38|440.38|38
1624378550000|2021-06-22 16:15:50|444.94|440.94|444.3|440.3|444.96|440.96|444.17|440.17|33
1624378560000|2021-06-22 16:16:00|444.15|440.15|444.07|440.07|444.25|440.25|443.96|439.96|31
1624378570000|2021-06-22 16:16:10|444.15|440.15|443.31|439.31|444.15|440.15|443.31|439.31|30
1624378580000|2021-06-22 16:16:20|443.3|439.3|443.03|439.03|443.34|439.34|443.03|439.03|35
1624378590000|2021-06-22 16:16:30|443.02|439.02|442.68|438.68|443.1|439.1|442.56|438.56|29
1624378600000|2021-06-22 16:16:40|442.65|438.65|442.5|438.5|442.75|438.75|442.5|438.5|27
1624378610000|2021-06-22 16:16:50|442.42|438.42|442.83|438.83|442.95|438.95|442.24|438.24|33
1624378620000|2021-06-22 16:17:00|442.86|438.86|443.1|439.1|443.2|439.2|442.86|438.86|35
1624378630000|2021-06-22 16:17:10|443.24|439.24|442.91|438.91|443.69|439.69|442.91|438.91|34
1624378640000|2021-06-22 16:17:20|442.93|438.93|442.29|438.29|443.03|439.03|442.24|438.24|31
1624378650000|2021-06-22 16:17:30|442.31|438.31|442.16|438.16|442.32|438.32|441.89|437.89|28
1624378660000|2021-06-22 16:17:40|442.13|438.13|443.08|439.08|443.15|439.15|441.97|437.97|36
1624378670000|2021-06-22 16:17:50|443.06|439.06|443.36|439.36|443.36|439.36|443.03|439.03|31
1624378680000|2021-06-22 16:18:00|443.34|439.34|444.18|440.18|444.18|440.18|443.32|439.32|32
1624378690000|2021-06-22 16:18:10|444.25|440.25|443.99|439.99|444.34|440.34|443.99|439.99|28
1624378700000|2021-06-22 16:18:20|444.01|440.01|443.87|439.87|444.01|440.01|443.61|439.61|34
1624378710000|2021-06-22 16:18:30|443.85|439.85|444.3|440.3|444.32|440.32|443.81|439.81|20
1624378720000|2021-06-22 16:18:40|444.41|440.41|444.63|440.63|444.63|440.63|444.41|440.41|14
1624378730000|2021-06-22 16:18:50|444.64|440.64|445.86|441.86|445.86|441.86|444.6|440.6|20
1624378740000|2021-06-22 16:19:00|445.89|441.89|445.89|441.89|445.89|441.89|445.3|441.3|36
1624378750000|2021-06-22 16:19:10|446.09|442.09|448.29|444.29|448.36|444.36|446.08|442.08|36
1624378760000|2021-06-22 16:19:20|448.14|444.14|449.01|445.01|449.01|445.01|447.43|443.43|34
1624378770000|2021-06-22 16:19:30|449.03|445.03|450.05|446.05|450.08|446.08|449.03|445.03|25
1624378780000|2021-06-22 16:19:40|449.99|445.99|449.97|445.97|450.04|446.04|449.55|445.55|30
1624378790000|2021-06-22 16:19:50|449.9|445.9|449.56|445.56|450.03|446.03|449.41|445.41|30
1624378800000|2021-06-22 16:20:00|449.65|445.65|449.02|445.02|449.89|445.89|449.02|445.02|34
1624378810000|2021-06-22 16:20:10|448.94|444.94|448.28|444.28|449.32|445.32|448.28|444.28|31
1624378820000|2021-06-22 16:20:20|448.24|444.24|448.79|444.79|448.89|444.89|448.24|444.24|31
1624378830000|2021-06-22 16:20:30|448.69|444.69|449.11|445.11|449.11|445.11|448.62|444.62|34
1624378840000|2021-06-22 16:20:40|449.16|445.16|448.86|444.86|449.51|445.51|448.86|444.86|35
1624378850000|2021-06-22 16:20:50|448.95|444.95|449.52|445.52|449.9|445.9|448.86|444.86|30
1624378860000|2021-06-22 16:21:00|449.36|445.36|449.74|445.74|450.31|446.31|448.86|444.86|26
1624378870000|2021-06-22 16:21:10|449.62|445.62|449.37|445.37|449.97|445.97|449.28|445.28|36
1624378880000|2021-06-22 16:21:20|449.49|445.49|448.34|444.34|449.49|445.49|448.34|444.34|32
1624378890000|2021-06-22 16:21:30|448.37|444.37|448.08|444.08|448.68|444.68|448.03|444.03|31
1624378900000|2021-06-22 16:21:40|448.13|444.13|448.33|444.33|448.48|444.48|448.13|444.13|33
1624378910000|2021-06-22 16:21:50|448.32|444.32|448.8|444.8|448.9|444.9|448.32|444.32|29
1624378920000|2021-06-22 16:22:00|448.79|444.79|448.79|444.79|449.36|445.36|448.57|444.57|28
1624378930000|2021-06-22 16:22:10|448.78|444.78|447.31|443.31|448.78|444.78|447.31|443.31|27
1624378940000|2021-06-22 16:22:20|447.34|443.34|446.99|442.99|447.34|443.34|446.63|442.63|39
1624378950000|2021-06-22 16:22:30|446.96|442.96|446.47|442.47|447.06|443.06|446.47|442.47|39
1624378960000|2021-06-22 16:22:40|446.45|442.45|446.98|442.98|447.14|443.14|446.37|442.37|33
1624378970000|2021-06-22 16:22:50|446.95|442.95|446.68|442.68|446.95|442.95|446.68|442.68|27
1624378980000|2021-06-22 16:23:00|446.64|442.64|446.99|442.99|446.99|442.99|446.43|442.43|32
1624378990000|2021-06-22 16:23:10|447.13|443.13|447.15|443.15|448.06|444.06|447.09|443.09|32
1624379000000|2021-06-22 16:23:20|447.17|443.17|447.72|443.72|447.81|443.81|447.09|443.09|29
1624379010000|2021-06-22 16:23:30|447.77|443.77|447.73|443.73|448.17|444.17|447.71|443.71|31
1624379020000|2021-06-22 16:23:40|447.7|443.7|447.54|443.54|447.75|443.75|447.33|443.33|33
1624379030000|2021-06-22 16:23:50|447.51|443.51|447.63|443.63|447.72|443.72|447.22|443.22|31
1624379040000|2021-06-22 16:24:00|447.64|443.64|448.93|444.93|449.05|445.05|447.64|443.64|32
1624379050000|2021-06-22 16:24:10|448.91|444.91|448.42|444.42|449.01|445.01|448.3|444.3|29
1624379060000|2021-06-22 16:24:20|448.44|444.44|448.25|444.25|448.5|444.5|447.96|443.96|31
1624379070000|2021-06-22 16:24:30|448.26|444.26|448.59|444.59|448.61|444.61|448.09|444.09|35
1624379080000|2021-06-22 16:24:40|448.53|444.53|447.9|443.9|448.53|444.53|447.9|443.9|34
1624379090000|2021-06-22 16:24:50|447.96|443.96|447.26|443.26|447.96|443.96|447.23|443.23|32
1624379100000|2021-06-22 16:25:00|447.2|443.2|446.91|442.91|447.38|443.38|446.88|442.88|29
1624379110000|2021-06-22 16:25:10|446.89|442.89|446.7|442.7|446.89|442.89|446.23|442.23|27
1624379120000|2021-06-22 16:25:20|446.63|442.63|447.68|443.68|447.68|443.68|446.59|442.59|36
1624379130000|2021-06-22 16:25:30|447.6|443.6|447.01|443.01|447.6|443.6|447.01|443.01|27
1624379140000|2021-06-22 16:25:40|446.97|442.97|446.31|442.31|446.97|442.97|446.26|442.26|34
1624379150000|2021-06-22 16:25:50|446.29|442.29|446.61|442.61|446.79|442.79|446.28|442.28|35
1624379160000|2021-06-22 16:26:00|446.6|442.6|446.45|442.45|446.76|442.76|446.4|442.4|31
1624379170000|2021-06-22 16:26:10|446.44|442.44|446.51|442.51|446.51|442.51|445.97|441.97|36
1624379180000|2021-06-22 16:26:20|446.52|442.52|446.55|442.55|446.8|442.8|446.48|442.48|22
1624379190000|2021-06-22 16:26:30|446.81|442.81|447.55|443.55|447.69|443.69|446.55|442.55|18
1624379200000|2021-06-22 16:26:40|447.56|443.56|448.85|444.85|448.94|444.94|447.55|443.55|30
1624379210000|2021-06-22 16:26:50|448.87|444.87|449.06|445.06|449.19|445.19|448.54|444.54|29
1624379220000|2021-06-22 16:27:00|449.08|445.08|447.97|443.97|449.16|445.16|447.97|443.97|28
1624379230000|2021-06-22 16:27:10|447.89|443.89|447.1|443.1|447.99|443.99|447.1|443.1|24
1624379240000|2021-06-22 16:27:20|447.07|443.07|446.76|442.76|447.25|443.25|446.76|442.76|34
1624379250000|2021-06-22 16:27:30|446.75|442.75|447.05|443.05|447.09|443.09|446.56|442.56|36
1624379260000|2021-06-22 16:27:40|447.04|443.04|446.68|442.68|447.43|443.43|446.59|442.59|34
1624379270000|2021-06-22 16:27:50|446.66|442.66|446.66|442.66|446.93|442.93|446.57|442.57|29
1624379280000|2021-06-22 16:28:00|446.64|442.64|446.14|442.14|446.64|442.64|446.14|442.14|22
1624379290000|2021-06-22 16:28:10|446.17|442.17|446.86|442.86|447.07|443.07|446.17|442.17|34
1624379300000|2021-06-22 16:28:20|446.88|442.88|447.01|443.01|447.3|443.3|446.65|442.65|32
1624379310000|2021-06-22 16:28:30|447.1|443.1|445.98|441.98|447.1|443.1|445.98|441.98|15
1624379320000|2021-06-22 16:28:40|445.97|441.97|445.99|441.99|446.22|442.22|445.92|441.92|27
1624379330000|2021-06-22 16:28:50|445.96|441.96|445.83|441.83|445.96|441.96|445.79|441.79|31
1624379340000|2021-06-22 16:29:00|445.78|441.78|445.99|441.99|446.05|442.05|445.57|441.57|36
1624379350000|2021-06-22 16:29:10|445.91|441.91|445.79|441.79|445.91|441.91|445.66|441.66|35
1624379360000|2021-06-22 16:29:20|445.78|441.78|445.85|441.85|445.92|441.92|445.78|441.78|24
1624379370000|2021-06-22 16:29:30|445.89|441.89|445.87|441.87|446.13|442.13|445.87|441.87|32
1624379380000|2021-06-22 16:29:40|445.82|441.82|445.91|441.91|446.01|442.01|445.81|441.81|24
1624379390000|2021-06-22 16:29:50|445.9|441.9|445.73|441.73|445.92|441.92|445.72|441.72|23
1624379400000|2021-06-22 16:30:00|445.72|441.72|445.18|441.18|445.72|441.72|445.18|441.18|32
1624379410000|2021-06-22 16:30:10|445.16|441.16|445.12|441.12|445.35|441.35|445.1|441.1|30
1624379420000|2021-06-22 16:30:20|445.17|441.17|444.92|440.92|445.19|441.19|444.84|440.84|30
1624379430000|2021-06-22 16:30:30|444.8|440.8|444.78|440.78|444.88|440.88|444.76|440.76|23
1624379440000|2021-06-22 16:30:40|444.77|440.77|444.16|440.16|444.83|440.83|444.14|440.14|34
1624379450000|2021-06-22 16:30:50|444.15|440.15|443.39|439.39|444.44|440.44|443.39|439.39|31
1624379460000|2021-06-22 16:31:00|443.34|439.34|442.26|438.26|443.34|439.34|442.2|438.2|34
1624379470000|2021-06-22 16:31:10|441.99|437.99|441.16|437.16|442|438|441.14|437.14|25
1624379480000|2021-06-22 16:31:20|441.17|437.17|441.35|437.35|441.75|437.75|441.17|437.17|30
1624379490000|2021-06-22 16:31:30|441.38|437.38|440.94|436.94|441.41|437.41|440.85|436.85|26
1624379500000|2021-06-22 16:31:40|440.85|436.85|440.55|436.55|441.06|437.06|440.44|436.44|29
1624379510000|2021-06-22 16:31:50|440.57|436.57|439.78|435.78|440.82|436.82|439.72|435.72|24
1624379520000|2021-06-22 16:32:00|439.68|435.68|440.3|436.3|440.5|436.5|439.68|435.68|31
1624379530000|2021-06-22 16:32:10|440.29|436.29|439.75|435.75|440.35|436.35|439.72|435.72|24
1624379540000|2021-06-22 16:32:20|439.8|435.8|439.58|435.58|439.81|435.81|439.58|435.58|24
1624379550000|2021-06-22 16:32:30|439.55|435.55|439.79|435.79|439.93|435.93|439.54|435.54|32
1624379560000|2021-06-22 16:32:40|439.8|435.8|439.53|435.53|439.8|435.8|439.26|435.26|34
1624379570000|2021-06-22 16:32:50|439.55|435.55|439.46|435.46|439.8|435.8|439.19|435.19|31
1624379580000|2021-06-22 16:33:00|439.43|435.43|439.33|435.33|439.76|435.76|439.33|435.33|33
1624379590000|2021-06-22 16:33:10|439.34|435.34|439.52|435.52|439.52|435.52|438.93|434.93|29
1624379600000|2021-06-22 16:33:20|439.57|435.57|438.88|434.88|439.57|435.57|438.82|434.82|21
1624379610000|2021-06-22 16:33:30|438.87|434.87|438.81|434.81|439.32|435.32|438.67|434.67|18
1624379620000|2021-06-22 16:33:40|438.99|434.99|438.59|434.59|438.99|434.99|438.59|434.59|21
1624379630000|2021-06-22 16:33:50|438.62|434.62|438.64|434.64|438.76|434.76|438.6|434.6|16
1624379640000|2021-06-22 16:34:00|438.63|434.63|438.64|434.64|439.07|435.07|438.63|434.63|25
1624379650000|2021-06-22 16:34:10|438.65|434.65|438.43|434.43|438.98|434.98|438.43|434.43|33
1624379660000|2021-06-22 16:34:20|438.69|434.69|438.67|434.67|438.87|434.87|438.48|434.48|37
1624379670000|2021-06-22 16:34:30|438.66|434.66|438.8|434.8|439|435|438.66|434.66|29
1624379680000|2021-06-22 16:34:40|438.81|434.81|438.79|434.79|438.83|434.83|438.35|434.35|27
1624379690000|2021-06-22 16:34:50|438.94|434.94|438.86|434.86|439.01|435.01|438.79|434.79|33
1624379700000|2021-06-22 16:35:00|438.85|434.85|439.88|435.88|439.88|435.88|438.77|434.77|33
1624379710000|2021-06-22 16:35:10|439.58|435.58|439.74|435.74|440.12|436.12|439.57|435.57|22
1624379720000|2021-06-22 16:35:20|439.75|435.75|439.66|435.66|440.03|436.03|439.47|435.47|31
1624379730000|2021-06-22 16:35:30|439.64|435.64|439.84|435.84|440.11|436.11|439.63|435.63|33
1624379740000|2021-06-22 16:35:40|439.85|435.85|440.47|436.47|440.49|436.49|439.61|435.61|31
1624379750000|2021-06-22 16:35:50|440.44|436.44|440.29|436.29|440.62|436.62|440.16|436.16|35
1624379760000|2021-06-22 16:36:00|440.37|436.37|442.02|438.02|442.03|438.03|440.28|436.28|37
1624379770000|2021-06-22 16:36:10|441.9|437.9|441.64|437.64|441.9|437.9|441.28|437.28|22
1624379780000|2021-06-22 16:36:20|441.6|437.6|441.75|437.75|441.83|437.83|441.6|437.6|26
1624379790000|2021-06-22 16:36:30|441.84|437.84|441.79|437.79|441.89|437.89|441.69|437.69|28
1624379800000|2021-06-22 16:36:40|441.82|437.82|441.78|437.78|441.86|437.86|441.75|437.75|32
1624379810000|2021-06-22 16:36:50|441.79|437.79|441.75|437.75|441.88|437.88|441.72|437.72|33
1624379820000|2021-06-22 16:37:00|441.74|437.74|442.2|438.2|442.22|438.22|441.61|437.61|36
1624379830000|2021-06-22 16:37:10|442.12|438.12|442.56|438.56|442.66|438.66|442.07|438.07|35
1624379840000|2021-06-22 16:37:20|442.58|438.58|442.48|438.48|442.59|438.59|442.27|438.27|31
1624379850000|2021-06-22 16:37:30|442.47|438.47|442.1|438.1|442.47|438.47|442.1|438.1|28
1624379860000|2021-06-22 16:37:40|442.12|438.12|441.71|437.71|442.25|438.25|441.68|437.68|36
1624379870000|2021-06-22 16:37:50|441.68|437.68|440.35|436.35|441.72|437.72|440.35|436.35|29
1624379880000|2021-06-22 16:38:00|440.55|436.55|440.1|436.1|440.55|436.55|439.96|435.96|28
1624379890000|2021-06-22 16:38:10|440.03|436.03|439.43|435.43|440.11|436.11|439.33|435.33|31
1624379900000|2021-06-22 16:38:20|439.24|435.24|438.74|434.74|439.41|435.41|438.68|434.68|29
1624379910000|2021-06-22 16:38:30|438.75|434.75|439.01|435.01|439.08|435.08|438.53|434.53|31
1624379920000|2021-06-22 16:38:40|438.99|434.99|438.51|434.51|438.99|434.99|438.42|434.42|31
1624379930000|2021-06-22 16:38:50|438.5|434.5|438.02|434.02|438.51|434.51|437.95|433.95|33
1624379940000|2021-06-22 16:39:00|438.01|434.01|437.96|433.96|438.18|434.18|437.78|433.78|34
1624379950000|2021-06-22 16:39:10|437.92|433.92|438.29|434.29|438.32|434.32|437.92|433.92|29
1624379960000|2021-06-22 16:39:20|438.3|434.3|438.4|434.4|438.44|434.44|438.09|434.09|33
1624379970000|2021-06-22 16:39:30|438.41|434.41|439.19|435.19|439.19|435.19|438.41|434.41|32
1624379980000|2021-06-22 16:39:40|438.97|434.97|439.18|435.18|439.26|435.26|438.9|434.9|35
1624379990000|2021-06-22 16:39:50|439.17|435.17|440.19|436.19|440.19|436.19|439.15|435.15|33
1624380000000|2021-06-22 16:40:00|440.18|436.18|440.57|436.57|440.57|436.57|439.88|435.88|27
1624380010000|2021-06-22 16:40:10|440.62|436.62|441.67|437.67|441.67|437.67|440.46|436.46|29
1624380020000|2021-06-22 16:40:20|441.65|437.65|440.55|436.55|441.79|437.79|440.43|436.43|35
1624380030000|2021-06-22 16:40:30|440.57|436.57|440.55|436.55|440.67|436.67|440.42|436.42|28
1624380040000|2021-06-22 16:40:40|440.63|436.63|439.33|435.33|440.63|436.63|439.33|435.33|34
1624380050000|2021-06-22 16:40:50|439.29|435.29|439.17|435.17|439.29|435.29|438.79|434.79|31
1624380060000|2021-06-22 16:41:00|439.2|435.2|440.09|436.09|440.09|436.09|439.1|435.1|29
1624380070000|2021-06-22 16:41:10|440.08|436.08|440.76|436.76|440.89|436.89|439.91|435.91|27
1624380080000|2021-06-22 16:41:20|440.85|436.85|440.85|436.85|441.38|437.38|440.23|436.23|36
1624380090000|2021-06-22 16:41:30|441.34|437.34|441.2|437.2|441.8|437.8|441.11|437.11|27
1624380100000|2021-06-22 16:41:40|441.15|437.15|441.34|437.34|441.41|437.41|441.06|437.06|30
1624380110000|2021-06-22 16:41:50|441.33|437.33|441.24|437.24|441.33|437.33|441.17|437.17|30
1624380120000|2021-06-22 16:42:00|441.21|437.21|441.73|437.73|441.73|437.73|441.07|437.07|26
1624380130000|2021-06-22 16:42:10|441.74|437.74|441.09|437.09|441.75|437.75|441.07|437.07|34
1624380140000|2021-06-22 16:42:20|441.01|437.01|440.17|436.17|441.09|437.09|440.14|436.14|30
1624380150000|2021-06-22 16:42:30|440.12|436.12|441|437|441|437|440.12|436.12|34
1624380160000|2021-06-22 16:42:40|441.15|437.15|441.19|437.19|441.35|437.35|440.97|436.97|35
1624380170000|2021-06-22 16:42:50|441.22|437.22|440.82|436.82|441.25|437.25|440.8|436.8|30
1624380180000|2021-06-22 16:43:00|440.84|436.84|440.67|436.67|440.84|436.84|440.41|436.41|25
1624380190000|2021-06-22 16:43:10|440.59|436.59|440.64|436.64|440.84|436.84|440.4|436.4|29
1624380200000|2021-06-22 16:43:20|440.63|436.63|440.13|436.13|440.66|436.66|440.13|436.13|26
1624380210000|2021-06-22 16:43:30|440.11|436.11|440.51|436.51|440.52|436.52|439.99|435.99|32
1624380220000|2021-06-22 16:43:40|440.47|436.47|440.32|436.32|440.78|436.78|440.27|436.27|27
1624380230000|2021-06-22 16:43:50|440.25|436.25|439.95|435.95|440.27|436.27|439.95|435.95|33
1624380240000|2021-06-22 16:44:00|439.91|435.91|439.77|435.77|440|436|439.77|435.77|27
1624380250000|2021-06-22 16:44:10|439.75|435.75|439.76|435.76|439.8|435.8|439.66|435.66|28
1624380260000|2021-06-22 16:44:20|439.74|435.74|439.36|435.36|439.75|435.75|439.25|435.25|31
1624380270000|2021-06-22 16:44:30|439.29|435.29|439.31|435.31|439.37|435.37|439.17|435.17|27
1624380280000|2021-06-22 16:44:40|439.35|435.35|439.24|435.24|439.37|435.37|439.24|435.24|26
1624380290000|2021-06-22 16:44:50|439.22|435.22|439.11|435.11|439.26|435.26|438.81|434.81|30
1624380300000|2021-06-22 16:45:00|439.12|435.12|440.29|436.29|440.31|436.31|439.12|435.12|35
1624380310000|2021-06-22 16:45:10|440.27|436.27|440.03|436.03|440.38|436.38|439.71|435.71|35
1624380320000|2021-06-22 16:45:20|440.06|436.06|440.17|436.17|440.6|436.6|440.06|436.06|31
1624380330000|2021-06-22 16:45:30|440.13|436.13|440.58|436.58|440.7|436.7|440.13|436.13|36
1624380340000|2021-06-22 16:45:40|440.57|436.57|441.44|437.44|441.44|437.44|440.45|436.45|34
1624380350000|2021-06-22 16:45:50|441.46|437.46|441.26|437.26|441.52|437.52|441.1|437.1|33
1624380360000|2021-06-22 16:46:00|441.3|437.3|441.7|437.7|441.73|437.73|441.3|437.3|33
1624380370000|2021-06-22 16:46:10|441.69|437.69|441.63|437.63|441.75|437.75|441.45|437.45|29
1624380380000|2021-06-22 16:46:20|441.64|437.64|441.84|437.84|441.84|437.84|441.5|437.5|27
1624380390000|2021-06-22 16:46:30|441.85|437.85|442.06|438.06|442.06|438.06|441.66|437.66|29
1624380400000|2021-06-22 16:46:40|442.08|438.08|442.12|438.12|442.59|438.59|442.07|438.07|34
1624380410000|2021-06-22 16:46:50|442.09|438.09|442.22|438.22|442.26|438.26|442.09|438.09|19
1624380420000|2021-06-22 16:47:00|442.23|438.23|442.72|438.72|442.72|438.72|442.19|438.19|26
1624380430000|2021-06-22 16:47:10|442.82|438.82|443.48|439.48|443.56|439.56|442.81|438.81|30
1624380440000|2021-06-22 16:47:20|443.49|439.49|442.86|438.86|443.51|439.51|442.84|438.84|28
1624380450000|2021-06-22 16:47:30|442.84|438.84|442.85|438.85|443.09|439.09|442.82|438.82|31
1624380460000|2021-06-22 16:47:40|442.84|438.84|442.81|438.81|442.87|438.87|442.79|438.79|27
1624380470000|2021-06-22 16:47:50|442.83|438.83|443.19|439.19|443.19|439.19|442.8|438.8|32
1624380480000|2021-06-22 16:48:00|443.22|439.22|443.17|439.17|443.25|439.25|443.09|439.09|33
1624380490000|2021-06-22 16:48:10|443.16|439.16|442.81|438.81|443.16|439.16|442.81|438.81|34
1624380500000|2021-06-22 16:48:20|442.91|438.91|443.09|439.09|443.09|439.09|442.64|438.64|30
1624380510000|2021-06-22 16:48:30|443.11|439.11|442.77|438.77|443.11|439.11|442.77|438.77|25
1624380520000|2021-06-22 16:48:40|442.76|438.76|441.88|437.88|442.76|438.76|441.88|437.88|30
1624380530000|2021-06-22 16:48:50|441.82|437.82|441.77|437.77|441.82|437.82|441.43|437.43|33
1624380540000|2021-06-22 16:49:00|441.72|437.72|441.2|437.2|441.73|437.73|441.2|437.2|32
1624380550000|2021-06-22 16:49:10|441.14|437.14|440.67|436.67|441.14|437.14|440.47|436.47|27
1624380560000|2021-06-22 16:49:20|440.57|436.57|440.37|436.37|440.57|436.57|439.95|435.95|25
1624380570000|2021-06-22 16:49:30|440.28|436.28|440.67|436.67|440.72|436.72|440.24|436.24|28
1624380580000|2021-06-22 16:49:40|440.7|436.7|440.56|436.56|440.73|436.73|440.52|436.52|22
1624380590000|2021-06-22 16:49:50|440.57|436.57|441.14|437.14|441.14|437.14|440.34|436.34|30
1624380600000|2021-06-22 16:50:00|441.25|437.25|442.32|438.32|442.32|438.32|440.95|436.95|35
1624380610000|2021-06-22 16:50:10|442.28|438.28|442.97|438.97|442.98|438.98|442.28|438.28|32
1624380620000|2021-06-22 16:50:20|443.01|439.01|443.89|439.89|443.89|439.89|443.01|439.01|23
1624380630000|2021-06-22 16:50:30|443.88|439.88|443.73|439.73|443.92|439.92|443.72|439.72|27
1624380640000|2021-06-22 16:50:40|443.76|439.76|444.38|440.38|444.38|440.38|443.5|439.5|28
1624380650000|2021-06-22 16:50:50|444.42|440.42|444.66|440.66|444.95|440.95|444.42|440.42|30
1624380660000|2021-06-22 16:51:00|444.67|440.67|444.61|440.61|444.67|440.67|444.26|440.26|27
1624380670000|2021-06-22 16:51:10|444.95|440.95|445.43|441.43|445.59|441.59|444.95|440.95|30
1624380680000|2021-06-22 16:51:20|445.33|441.33|445.57|441.57|445.77|441.77|445.29|441.29|30
1624380690000|2021-06-22 16:51:30|445.74|441.74|445.82|441.82|445.88|441.88|445.72|441.72|25
1624380700000|2021-06-22 16:51:40|445.81|441.81|445.54|441.54|445.81|441.81|445.5|441.5|26
1624380710000|2021-06-22 16:51:50|445.56|441.56|445.68|441.68|445.72|441.72|445.52|441.52|23
1624380720000|2021-06-22 16:52:00|445.65|441.65|445.56|441.56|445.65|441.65|445.3|441.3|29
1624380730000|2021-06-22 16:52:10|445.57|441.57|445.57|441.57|445.57|441.57|445.38|441.38|23
1624380740000|2021-06-22 16:52:20|445.53|441.53|445.58|441.58|445.73|441.73|445.5|441.5|28
1624380750000|2021-06-22 16:52:30|445.57|441.57|446.25|442.25|446.25|442.25|445.57|441.57|25
1624380760000|2021-06-22 16:52:40|446.28|442.28|446.13|442.13|446.61|442.61|446.13|442.13|32
1624380770000|2021-06-22 16:52:50|446.12|442.12|446.27|442.27|446.28|442.28|445.84|441.84|27
1624380780000|2021-06-22 16:53:00|446.25|442.25|445.68|441.68|446.25|442.25|445.67|441.67|29
1624380790000|2021-06-22 16:53:10|445.64|441.64|445.33|441.33|445.65|441.65|445.27|441.27|33
1624380800000|2021-06-22 16:53:20|445.4|441.4|445.43|441.43|445.53|441.53|445.39|441.39|32
1624380810000|2021-06-22 16:53:30|445.42|441.42|445.37|441.37|445.58|441.58|445.35|441.35|33
1624380820000|2021-06-22 16:53:40|445.36|441.36|445.46|441.46|445.68|441.68|445.3|441.3|34
1624380830000|2021-06-22 16:53:50|445.47|441.47|445.87|441.87|445.89|441.89|445.46|441.46|31
1624380840000|2021-06-22 16:54:00|445.82|441.82|446.02|442.02|446.02|442.02|445.8|441.8|18
1624380850000|2021-06-22 16:54:10|446.01|442.01|445.96|441.96|446.01|442.01|445.7|441.7|25
1624380860000|2021-06-22 16:54:20|445.97|441.97|445.29|441.29|445.99|441.99|445.29|441.29|31
1624380870000|2021-06-22 16:54:30|445.28|441.28|445.33|441.33|445.39|441.39|445.24|441.24|25
1624380880000|2021-06-22 16:54:40|445.32|441.32|445.24|441.24|445.34|441.34|445.15|441.15|26
1624380890000|2021-06-22 16:54:50|445.23|441.23|445.03|441.03|445.23|441.23|444.72|440.72|34
1624380900000|2021-06-22 16:55:00|445.02|441.02|445.31|441.31|445.35|441.35|444.96|440.96|29
1624380910000|2021-06-22 16:55:10|445.13|441.13|446.52|442.52|446.53|442.53|445.13|441.13|28
1624380920000|2021-06-22 16:55:20|446.53|442.53|446.44|442.44|447.24|443.24|445.94|441.94|38
1624380930000|2021-06-22 16:55:30|445.82|441.82|446.75|442.75|446.88|442.88|445.82|441.82|33
1624380940000|2021-06-22 16:55:40|446.7|442.7|447.19|443.19|447.22|443.22|446.6|442.6|29
1624380950000|2021-06-22 16:55:50|447.24|443.24|447.37|443.37|447.48|443.48|447.24|443.24|32
1624380960000|2021-06-22 16:56:00|447.36|443.36|446.92|442.92|447.36|443.36|446.92|442.92|30
1624380970000|2021-06-22 16:56:10|446.91|442.91|446.4|442.4|446.91|442.91|446.4|442.4|34
1624380980000|2021-06-22 16:56:20|446.37|442.37|446.16|442.16|446.49|442.49|446.16|442.16|31
1624380990000|2021-06-22 16:56:30|446.14|442.14|446.2|442.2|446.27|442.27|445.95|441.95|30
1624381000000|2021-06-22 16:56:40|446.16|442.16|446.34|442.34|446.35|442.35|446.09|442.09|27
1624381010000|2021-06-22 16:56:50|446.22|442.22|446.49|442.49|446.93|442.93|446.06|442.06|32
1624381020000|2021-06-22 16:57:00|446.47|442.47|446.14|442.14|446.47|442.47|446.13|442.13|31
1624381030000|2021-06-22 16:57:10|446.15|442.15|446.67|442.67|446.67|442.67|446.12|442.12|33
1624381040000|2021-06-22 16:57:20|446.66|442.66|446.92|442.92|446.92|442.92|446.52|442.52|32
1624381050000|2021-06-22 16:57:30|446.94|442.94|447.2|443.2|447.2|443.2|446.94|442.94|30
1624381060000|2021-06-22 16:57:40|447.22|443.22|446.98|442.98|447.39|443.39|446.98|442.98|31
1624381070000|2021-06-22 16:57:50|446.94|442.94|446.5|442.5|446.95|442.95|446.46|442.46|33
1624381080000|2021-06-22 16:58:00|446.45|442.45|446.99|442.99|446.99|442.99|446.31|442.31|33
1624381090000|2021-06-22 16:58:10|446.94|442.94|446.98|442.98|447.2|443.2|446.89|442.89|32
1624381100000|2021-06-22 16:58:20|446.96|442.96|446.85|442.85|447.04|443.04|446.81|442.81|32
1624381110000|2021-06-22 16:58:30|446.86|442.86|446.89|442.89|446.96|442.96|446.82|442.82|29
1624381120000|2021-06-22 16:58:40|446.9|442.9|446.74|442.74|446.92|442.92|446.74|442.74|20
1624381130000|2021-06-22 16:58:50|446.72|442.72|446.93|442.93|446.98|442.98|446.66|442.66|27
1624381140000|2021-06-22 16:59:00|446.86|442.86|446.9|442.9|447.07|443.07|446.86|442.86|24
1624381150000|2021-06-22 16:59:10|446.88|442.88|446.79|442.79|446.91|442.91|446.55|442.55|32
1624381160000|2021-06-22 16:59:20|446.8|442.8|447|443|447.32|443.32|446.8|442.8|28
1624381170000|2021-06-22 16:59:30|447.03|443.03|447.38|443.38|447.83|443.83|447.03|443.03|35
1624381180000|2021-06-22 16:59:40|447.35|443.35|447.29|443.29|447.56|443.56|447.29|443.29|30
1624381190000|2021-06-22 16:59:50|447.23|443.23|447.24|443.24|447.53|443.53|447.18|443.18|34
1624381200000|2021-06-22 17:00:00|447.22|443.22|447.14|443.14|447.22|443.22|447.07|443.07|30
1624381210000|2021-06-22 17:00:10|447.21|443.21|447.86|443.86|447.86|443.86|446.94|442.94|39
1624381220000|2021-06-22 17:00:20|447.91|443.91|447.92|443.92|448.33|444.33|447.63|443.63|34
1624381230000|2021-06-22 17:00:30|447.91|443.91|449.3|445.3|449.34|445.34|447.78|443.78|33
1624381240000|2021-06-22 17:00:40|449.28|445.28|448.45|444.45|449.32|445.32|448.36|444.36|37
1624381250000|2021-06-22 17:00:50|448.4|444.4|449.67|445.67|449.67|445.67|448.4|444.4|36
1624381260000|2021-06-22 17:01:00|449.55|445.55|448.89|444.89|449.63|445.63|448.88|444.88|29
1624381270000|2021-06-22 17:01:10|448.9|444.9|448.61|444.61|448.9|444.9|448.42|444.42|39
1624381280000|2021-06-22 17:01:20|448.59|444.59|447.64|443.64|448.62|444.62|447.59|443.59|29
1624381290000|2021-06-22 17:01:30|447.61|443.61|448.24|444.24|448.32|444.32|447.53|443.53|32
1624381300000|2021-06-22 17:01:40|448.23|444.23|447.92|443.92|448.38|444.38|447.9|443.9|34
1624381310000|2021-06-22 17:01:50|447.84|443.84|447.92|443.92|447.98|443.98|447.28|443.28|33
1624381320000|2021-06-22 17:02:00|447.93|443.93|447.45|443.45|448.07|444.07|447.44|443.44|31
1624381330000|2021-06-22 17:02:10|447.37|443.37|446.47|442.47|447.41|443.41|446.42|442.42|33
1624381340000|2021-06-22 17:02:20|446.45|442.45|446.32|442.32|446.69|442.69|445.59|441.59|29
1624381350000|2021-06-22 17:02:30|446.35|442.35|445.44|441.44|446.35|442.35|445.4|441.4|28
1624381360000|2021-06-22 17:02:40|445.43|441.43|445.32|441.32|445.49|441.49|445.31|441.31|22
1624381370000|2021-06-22 17:02:50|445.36|441.36|445.22|441.22|445.36|441.36|445.22|441.22|15
1624381380000|2021-06-22 17:03:00|445.23|441.23|445.45|441.45|445.48|441.48|445.23|441.23|26
1624381390000|2021-06-22 17:03:10|445.44|441.44|444.3|440.3|445.45|441.45|444.14|440.14|29
1624381400000|2021-06-22 17:03:20|444.25|440.25|444.95|440.95|444.97|440.97|444.25|440.25|33
1624381410000|2021-06-22 17:03:30|444.99|440.99|445.67|441.67|445.89|441.89|444.99|440.99|35
1624381420000|2021-06-22 17:03:40|445.65|441.65|446.56|442.56|446.78|442.78|445.65|441.65|38
1624381430000|2021-06-22 17:03:50|446.54|442.54|446.97|442.97|447.13|443.13|446.35|442.35|30
1624381440000|2021-06-22 17:04:00|447|443|445.55|441.55|447|443|445.53|441.53|37
1624381450000|2021-06-22 17:04:10|445.59|441.59|445.07|441.07|445.72|441.72|445.04|441.04|38
1624381460000|2021-06-22 17:04:20|445.03|441.03|444.76|440.76|445.17|441.17|444.69|440.69|33
1624381470000|2021-06-22 17:04:30|444.74|440.74|444.27|440.27|444.93|440.93|444.23|440.23|30
1624381480000|2021-06-22 17:04:40|444.29|440.29|444.54|440.54|444.59|440.59|444.07|440.07|31
1624381490000|2021-06-22 17:04:50|444.56|440.56|444.99|440.99|445.16|441.16|444.56|440.56|32
1624381500000|2021-06-22 17:05:00|444.98|440.98|444.91|440.91|445.26|441.26|444.88|440.88|35
1624381510000|2021-06-22 17:05:10|444.84|440.84|443.73|439.73|444.84|440.84|443.64|439.64|34
1624381520000|2021-06-22 17:05:20|443.71|439.71|443.76|439.76|443.88|439.88|443.67|439.67|26
1624381530000|2021-06-22 17:05:30|443.83|439.83|444.18|440.18|444.18|440.18|443.83|439.83|27
1624381540000|2021-06-22 17:05:40|444.2|440.2|444.58|440.58|444.97|440.97|444.2|440.2|32
1624381550000|2021-06-22 17:05:50|444.59|440.59|443.72|439.72|444.64|440.64|443.72|439.72|29
1624381560000|2021-06-22 17:06:00|443.76|439.76|444.4|440.4|444.4|440.4|443.72|439.72|24
1624381570000|2021-06-22 17:06:10|444.31|440.31|443.74|439.74|444.35|440.35|443.72|439.72|26
1624381580000|2021-06-22 17:06:20|443.68|439.68|443.63|439.63|443.89|439.89|443.62|439.62|33
1624381590000|2021-06-22 17:06:30|443.75|439.75|443.72|439.72|443.91|439.91|443.65|439.65|29
1624381600000|2021-06-22 17:06:40|443.71|439.71|443.57|439.57|443.9|439.9|443.57|439.57|30
1624381610000|2021-06-22 17:06:50|443.56|439.56|443.26|439.26|443.56|439.56|443.26|439.26|24
1624381620000|2021-06-22 17:07:00|443.23|439.23|443.1|439.1|443.33|439.33|443.1|439.1|27
1624381630000|2021-06-22 17:07:10|443.11|439.11|443.1|439.1|443.28|439.28|443.09|439.09|17
1624381640000|2021-06-22 17:07:20|443.13|439.13|443.41|439.41|443.41|439.41|443.1|439.1|27
1624381650000|2021-06-22 17:07:30|443.42|439.42|443.9|439.9|443.91|439.91|443.18|439.18|26
1624381660000|2021-06-22 17:07:40|443.85|439.85|443.45|439.45|443.98|439.98|443.26|439.26|30
1624381670000|2021-06-22 17:07:50|443.5|439.5|443.52|439.52|443.62|439.62|443.39|439.39|31
1624381680000|2021-06-22 17:08:00|443.49|439.49|443.5|439.5|443.52|439.52|443.37|439.37|27
1624381690000|2021-06-22 17:08:10|443.57|439.57|443.72|439.72|443.85|439.85|443.57|439.57|24
1624381700000|2021-06-22 17:08:20|443.71|439.71|444.72|440.72|444.73|440.73|443.71|439.71|34
1624381710000|2021-06-22 17:08:30|444.71|440.71|444.29|440.29|444.72|440.72|444.21|440.21|28
1624381720000|2021-06-22 17:08:40|444.21|440.21|443.44|439.44|444.21|440.21|443.39|439.39|34
1624381730000|2021-06-22 17:08:50|443.43|439.43|442.95|438.95|443.52|439.52|442.9|438.9|30
1624381740000|2021-06-22 17:09:00|442.94|438.94|442.68|438.68|442.97|438.97|442.68|438.68|19
1624381750000|2021-06-22 17:09:10|442.67|438.67|442.39|438.39|442.79|438.79|442.38|438.38|18
1624381760000|2021-06-22 17:09:20|442.25|438.25|442.36|438.36|442.41|438.41|442.22|438.22|27
1624381770000|2021-06-22 17:09:30|442.4|438.4|442.08|438.08|442.59|438.59|442.08|438.08|27
1624381780000|2021-06-22 17:09:40|441.96|437.96|441.92|437.92|442.08|438.08|441.76|437.76|32
1624381790000|2021-06-22 17:09:50|441.94|437.94|442.28|438.28|442.28|438.28|441.94|437.94|35
1624381800000|2021-06-22 17:10:00|442.24|438.24|441.75|437.75|442.33|438.33|441.67|437.67|32
1624381810000|2021-06-22 17:10:10|441.74|437.74|440.98|436.98|441.74|437.74|440.98|436.98|29
1624381820000|2021-06-22 17:10:20|441.13|437.13|441.67|437.67|441.73|437.73|440.76|436.76|38
1624381830000|2021-06-22 17:10:30|441.62|437.62|441.44|437.44|441.65|437.65|441.44|437.44|32
1624381840000|2021-06-22 17:10:40|441.43|437.43|441.56|437.56|441.67|437.67|441.43|437.43|25
1624381850000|2021-06-22 17:10:50|441.55|437.55|442.3|438.3|442.3|438.3|441.41|437.41|34
1624381860000|2021-06-22 17:11:00|442.31|438.31|442.8|438.8|442.88|438.88|442.18|438.18|24
1624381870000|2021-06-22 17:11:10|442.51|438.51|442.54|438.54|443|439|442.45|438.45|32
1624381880000|2021-06-22 17:11:20|442.51|438.51|442.29|438.29|442.94|438.94|442.29|438.29|26
1624381890000|2021-06-22 17:11:30|442.31|438.31|441.63|437.63|442.31|438.31|441.62|437.62|36
1624381900000|2021-06-22 17:11:40|441.59|437.59|441.38|437.38|441.59|437.59|441.22|437.22|32
1624381910000|2021-06-22 17:11:50|441.25|437.25|441.49|437.49|441.49|437.49|441.21|437.21|33
1624381920000|2021-06-22 17:12:00|441.52|437.52|441.66|437.66|441.68|437.68|441.52|437.52|23
1624381930000|2021-06-22 17:12:10|441.67|437.67|441.6|437.6|442.19|438.19|441.6|437.6|25
1624381940000|2021-06-22 17:12:20|441.73|437.73|441.57|437.57|441.73|437.73|441.49|437.49|30
1624381950000|2021-06-22 17:12:30|441.58|437.58|442.16|438.16|442.16|438.16|441.58|437.58|31
1624381960000|2021-06-22 17:12:40|442.09|438.09|442.09|438.09|442.2|438.2|441.87|437.87|27
1624381970000|2021-06-22 17:12:50|442.08|438.08|441.65|437.65|442.23|438.23|441.65|437.65|31
1624381980000|2021-06-22 17:13:00|441.68|437.68|441.79|437.79|441.79|437.79|441.56|437.56|32
1624381990000|2021-06-22 17:13:10|441.74|437.74|441.78|437.78|441.78|437.78|441.29|437.29|33
1624382000000|2021-06-22 17:13:20|441.77|437.77|441.7|437.7|441.78|437.78|441.59|437.59|35
1624382010000|2021-06-22 17:13:30|441.71|437.71|441.4|437.4|441.82|437.82|441.4|437.4|27
1624382020000|2021-06-22 17:13:40|441.46|437.46|441.3|437.3|441.54|437.54|441.3|437.3|23
1624382030000|2021-06-22 17:13:50|441.29|437.29|441.53|437.53|441.53|437.53|441.26|437.26|27
1624382040000|2021-06-22 17:14:00|441.55|437.55|441.36|437.36|441.64|437.64|441.32|437.32|32
1624382050000|2021-06-22 17:14:10|441.27|437.27|440.95|436.95|441.27|437.27|440.9|436.9|33
1624382060000|2021-06-22 17:14:20|440.97|436.97|441.27|437.27|441.38|437.38|440.93|436.93|30
1624382070000|2021-06-22 17:14:30|441.29|437.29|441.35|437.35|441.39|437.39|441.25|437.25|29
1624382080000|2021-06-22 17:14:40|441.34|437.34|441.35|437.35|441.38|437.38|441.28|437.28|25
1624382090000|2021-06-22 17:14:50|441.36|437.36|441.4|437.4|441.51|437.51|441.31|437.31|26
1624382100000|2021-06-22 17:15:00|441.38|437.38|442.19|438.19|442.19|438.19|441.37|437.37|33
1624382110000|2021-06-22 17:15:10|442.22|438.22|443.41|439.41|443.41|439.41|442.11|438.11|35
1624382120000|2021-06-22 17:15:20|443.33|439.33|444.31|440.31|444.32|440.32|443.33|439.33|22
1624382130000|2021-06-22 17:15:30|444.32|440.32|444.66|440.66|444.72|440.72|444.3|440.3|18
1624382140000|2021-06-22 17:15:40|444.65|440.65|444.64|440.64|444.69|440.69|444.5|440.5|29
1624382150000|2021-06-22 17:15:50|444.65|440.65|443.63|439.63|444.67|440.67|443.63|439.63|29
1624382160000|2021-06-22 17:16:00|443.57|439.57|442.83|438.83|443.57|439.57|442.75|438.75|33
1624382170000|2021-06-22 17:16:10|442.81|438.81|442.89|438.89|442.99|438.99|442.62|438.62|32
1624382180000|2021-06-22 17:16:20|442.81|438.81|443.77|439.77|443.78|439.78|442.73|438.73|34
1624382190000|2021-06-22 17:16:30|443.74|439.74|443.62|439.62|443.74|439.74|443.54|439.54|31
1624382200000|2021-06-22 17:16:40|443.65|439.65|443.1|439.1|443.66|439.66|443.1|439.1|30
1624382210000|2021-06-22 17:16:50|443.06|439.06|442.91|438.91|443.06|439.06|442.72|438.72|30
1624382220000|2021-06-22 17:17:00|442.89|438.89|442.5|438.5|442.89|438.89|442.4|438.4|32
1624382230000|2021-06-22 17:17:10|442.53|438.53|442.52|438.52|442.58|438.58|442.33|438.33|32
1624382240000|2021-06-22 17:17:20|442.53|438.53|442.76|438.76|443.01|439.01|442.51|438.51|29
1624382250000|2021-06-22 17:17:30|442.75|438.75|442.87|438.87|442.89|438.89|442.66|438.66|28
1624382260000|2021-06-22 17:17:40|442.89|438.89|442.93|438.93|443.04|439.04|442.88|438.88|33
1624382270000|2021-06-22 17:17:50|442.92|438.92|443.26|439.26|443.26|439.26|442.9|438.9|31
1624382280000|2021-06-22 17:18:00|443.25|439.25|443.39|439.39|443.4|439.4|442.94|438.94|30
1624382290000|2021-06-22 17:18:10|443.42|439.42|443.69|439.69|443.82|439.82|443.28|439.28|28
1624382300000|2021-06-22 17:18:20|443.73|439.73|444.4|440.4|444.56|440.56|443.73|439.73|32
1624382310000|2021-06-22 17:18:30|444.49|440.49|444.62|440.62|444.7|440.7|444.49|440.49|28
1624382320000|2021-06-22 17:18:40|444.66|440.66|444.83|440.83|444.83|440.83|444.45|440.45|28
1624382330000|2021-06-22 17:18:50|444.9|440.9|444.87|440.87|445.13|441.13|444.62|440.62|35
1624382340000|2021-06-22 17:19:00|444.85|440.85|444.36|440.36|444.85|440.85|444.32|440.32|28
1624382350000|2021-06-22 17:19:10|444.34|440.34|444.41|440.41|444.47|440.47|444.06|440.06|32
1624382360000|2021-06-22 17:19:20|444.44|440.44|443.92|439.92|444.44|440.44|443.92|439.92|28
1624382370000|2021-06-22 17:19:30|443.87|439.87|443.12|439.12|443.89|439.89|442.93|438.93|21
1624382380000|2021-06-22 17:19:40|443.1|439.1|442.98|438.98|443.16|439.16|442.71|438.71|18
1624382390000|2021-06-22 17:19:50|442.68|438.68|442.63|438.63|442.74|438.74|442.63|438.63|5
1624382400000|2021-06-22 17:20:00|442.28|438.28|442.24|438.24|442.32|438.32|442.07|438.07|14
1624382410000|2021-06-22 17:20:10|442.23|438.23|441.72|437.72|442.58|438.58|441.67|437.67|30
1624382420000|2021-06-22 17:20:20|441.66|437.66|441.73|437.73|441.8|437.8|441.64|437.64|12
1624382430000|2021-06-22 17:20:30|441.72|437.72|441.63|437.63|441.75|437.75|441.55|437.55|24
1624382440000|2021-06-22 17:20:40|441.55|437.55|441.43|437.43|441.63|437.63|441.43|437.43|19
1624382450000|2021-06-22 17:20:50|441.42|437.42|441.77|437.77|442.08|438.08|441.38|437.38|28
1624382460000|2021-06-22 17:21:00|441.82|437.82|442.89|438.89|443|439|441.82|437.82|30
1624382470000|2021-06-22 17:21:10|442.9|438.9|443.76|439.76|443.95|439.95|442.83|438.83|35
1624382480000|2021-06-22 17:21:20|443.69|439.69|443.55|439.55|444.04|440.04|443.54|439.54|29
1624382490000|2021-06-22 17:21:30|443.58|439.58|443.79|439.79|443.84|439.84|443.44|439.44|29
1624382500000|2021-06-22 17:21:40|443.76|439.76|443.41|439.41|443.76|439.76|443.41|439.41|31
1624382510000|2021-06-22 17:21:50|443.4|439.4|442.94|438.94|443.4|439.4|442.79|438.79|24
1624382520000|2021-06-22 17:22:00|442.92|438.92|442.49|438.49|443.13|439.13|442.34|438.34|32
1624382530000|2021-06-22 17:22:10|442.55|438.55|442.2|438.2|442.77|438.77|442.2|438.2|22
1624382540000|2021-06-22 17:22:20|442.49|438.49|442.28|438.28|442.55|438.55|442.06|438.06|25
1624382550000|2021-06-22 17:22:30|442.39|438.39|442.2|438.2|442.41|438.41|442.12|438.12|27
1624382560000|2021-06-22 17:22:40|442.19|438.19|442.29|438.29|442.43|438.43|442.11|438.11|19
1624382570000|2021-06-22 17:22:50|442.28|438.28|442.79|438.79|442.79|438.79|442.28|438.28|26
1624382580000|2021-06-22 17:23:00|442.8|438.8|443.61|439.61|443.99|439.99|442.8|438.8|32
1624382590000|2021-06-22 17:23:10|443.63|439.63|444.18|440.18|444.22|440.22|443.62|439.62|30
1624382600000|2021-06-22 17:23:20|444.16|440.16|444.18|440.18|444.62|440.62|444.01|440.01|31
1624382610000|2021-06-22 17:23:30|444.17|440.17|443.78|439.78|444.29|440.29|443.78|439.78|26
1624382620000|2021-06-22 17:23:40|443.79|439.79|443.97|439.97|443.97|439.97|443.76|439.76|29
1624382630000|2021-06-22 17:23:50|443.96|439.96|444.1|440.1|444.22|440.22|443.87|439.87|31
1624382640000|2021-06-22 17:24:00|444.13|440.13|443.58|439.58|444.13|440.13|443.58|439.58|22
1624382650000|2021-06-22 17:24:10|443.55|439.55|443.38|439.38|443.61|439.61|443.18|439.18|27
1624382660000|2021-06-22 17:24:20|443.36|439.36|443.04|439.04|443.37|439.37|443.03|439.03|23
1624382670000|2021-06-22 17:24:30|443.05|439.05|443.49|439.49|443.68|439.68|443.05|439.05|32
1624382680000|2021-06-22 17:24:40|443.43|439.43|443.37|439.37|443.75|439.75|443.35|439.35|32
1624382690000|2021-06-22 17:24:50|443.4|439.4|443.24|439.24|443.48|439.48|443.11|439.11|28
1624382700000|2021-06-22 17:25:00|443.21|439.21|443.69|439.69|443.69|439.69|443.21|439.21|28
1624382710000|2021-06-22 17:25:10|443.77|439.77|443.78|439.78|443.99|439.99|443.62|439.62|25
1624382720000|2021-06-22 17:25:20|443.76|439.76|443.58|439.58|443.79|439.79|443.58|439.58|24
1624382730000|2021-06-22 17:25:30|443.56|439.56|443.72|439.72|443.8|439.8|443.56|439.56|26
1624382740000|2021-06-22 17:25:40|443.7|439.7|443.66|439.66|443.73|439.73|443.66|439.66|16
1624382750000|2021-06-22 17:25:50|443.67|439.67|443.93|439.93|443.95|439.95|443.67|439.67|22
1624382760000|2021-06-22 17:26:00|443.94|439.94|444.25|440.25|444.25|440.25|443.94|439.94|15
1624382770000|2021-06-22 17:26:10|444.26|440.26|444.79|440.79|444.79|440.79|444.26|440.26|30
1624382780000|2021-06-22 17:26:20|444.8|440.8|444.81|440.81|444.82|440.82|444.6|440.6|28
1624382790000|2021-06-22 17:26:30|444.82|440.82|444.81|440.81|444.97|440.97|444.72|440.72|32
1624382800000|2021-06-22 17:26:40|444.8|440.8|444.6|440.6|444.88|440.88|444.56|440.56|24
1624382810000|2021-06-22 17:26:50|444.65|440.65|444.89|440.89|444.89|440.89|444.61|440.61|26
1624382820000|2021-06-22 17:27:00|444.99|440.99|445.22|441.22|445.22|441.22|444.91|440.91|32
1624382830000|2021-06-22 17:27:10|445.23|441.23|445|441|445.25|441.25|444.91|440.91|18
1624382840000|2021-06-22 17:27:20|444.99|440.99|445.67|441.67|445.68|441.68|444.92|440.92|35
1624382850000|2021-06-22 17:27:30|445.68|441.68|445.46|441.46|445.82|441.82|445.38|441.38|33
1624382860000|2021-06-22 17:27:40|445.47|441.47|445.24|441.24|445.5|441.5|445.18|441.18|30
1624382870000|2021-06-22 17:27:50|445.23|441.23|445.37|441.37|445.45|441.45|445.13|441.13|27
1624382880000|2021-06-22 17:28:00|445.35|441.35|444.77|440.77|445.35|441.35|444.61|440.61|30
1624382890000|2021-06-22 17:28:10|444.78|440.78|444.73|440.73|444.96|440.96|444.44|440.44|37
1624382900000|2021-06-22 17:28:20|444.95|440.95|444.02|440.02|444.97|440.97|443.99|439.99|28
1624382910000|2021-06-22 17:28:30|444.42|440.42|444.08|440.08|444.42|440.42|443.93|439.93|27
1624382920000|2021-06-22 17:28:40|444.12|440.12|444.16|440.16|444.25|440.25|444.1|440.1|30
1624382930000|2021-06-22 17:28:50|444.15|440.15|444.43|440.43|444.43|440.43|444.15|440.15|27
1624382940000|2021-06-22 17:29:00|444.42|440.42|444.43|440.43|444.44|440.44|444.31|440.31|22
1624382950000|2021-06-22 17:29:10|444.44|440.44|444.02|440.02|444.48|440.48|444.02|440.02|30
1624382960000|2021-06-22 17:29:20|444.01|440.01|444.73|440.73|444.73|440.73|444.01|440.01|29
1624382970000|2021-06-22 17:29:30|444.74|440.74|445.33|441.33|445.59|441.59|444.71|440.71|30
1624382980000|2021-06-22 17:29:40|445.2|441.2|445.11|441.11|445.26|441.26|445.09|441.09|28
1624382990000|2021-06-22 17:29:50|445.07|441.07|445.97|441.97|445.97|441.97|445.07|441.07|31
1624383000000|2021-06-22 17:30:00|445.95|441.95|445.96|441.96|446.01|442.01|445.89|441.89|30
1624383010000|2021-06-22 17:30:10|445.92|441.92|445.53|441.53|445.92|441.92|445.53|441.53|28
1624383020000|2021-06-22 17:30:20|445.5|441.5|445.35|441.35|445.64|441.64|445.19|441.19|31
1624383030000|2021-06-22 17:30:30|445.3|441.3|446|442|446|442|445|441|34
1624383040000|2021-06-22 17:30:40|446.02|442.02|447.5|443.5|447.52|443.52|446.01|442.01|33
1624383050000|2021-06-22 17:30:50|447.48|443.48|447.44|443.44|447.57|443.57|447.34|443.34|30
1624383060000|2021-06-22 17:31:00|447.43|443.43|447.04|443.04|447.43|443.43|447.04|443.04|32
1624383070000|2021-06-22 17:31:10|446.75|442.75|446.95|442.95|446.95|442.95|446.52|442.52|29
1624383080000|2021-06-22 17:31:20|447.34|443.34|448.27|444.27|448.35|444.35|446.62|442.62|36
1624383090000|2021-06-22 17:31:30|448.35|444.35|448.16|444.16|448.68|444.68|447.28|443.28|38
1624383100000|2021-06-22 17:31:40|448.15|444.15|447.73|443.73|448.27|444.27|447.67|443.67|37
1624383110000|2021-06-22 17:31:50|447.79|443.79|448.39|444.39|448.42|444.42|447.79|443.79|37
1624383120000|2021-06-22 17:32:00|448.4|444.4|447.75|443.75|448.4|444.4|447.75|443.75|34
1624383130000|2021-06-22 17:32:10|447.7|443.7|447.41|443.41|447.97|443.97|447.41|443.41|30
1624383140000|2021-06-22 17:32:20|447.42|443.42|447.64|443.64|447.64|443.64|447.23|443.23|30
1624383150000|2021-06-22 17:32:30|447.61|443.61|448.16|444.16|448.22|444.22|447.61|443.61|31
1624383160000|2021-06-22 17:32:40|448.18|444.18|447.59|443.59|448.24|444.24|447.59|443.59|32
1624383170000|2021-06-22 17:32:50|447.68|443.68|447.11|443.11|447.68|443.68|447.1|443.1|26
1624383180000|2021-06-22 17:33:00|447.07|443.07|446.65|442.65|447.38|443.38|446.59|442.59|23
1624383190000|2021-06-22 17:33:10|446.66|442.66|446.28|442.28|446.66|442.66|446.25|442.25|23
1624383200000|2021-06-22 17:33:20|446.3|442.3|446.08|442.08|446.4|442.4|446.03|442.03|36
1624383210000|2021-06-22 17:33:30|446.1|442.1|446.56|442.56|446.56|442.56|446.09|442.09|33
1624383220000|2021-06-22 17:33:40|446.49|442.49|445.83|441.83|446.49|442.49|445.81|441.81|32
1624383230000|2021-06-22 17:33:50|445.7|441.7|445.86|441.86|446|442|445.68|441.68|25
1624383240000|2021-06-22 17:34:00|445.88|441.88|445.88|441.88|445.89|441.89|445.74|441.74|32
1624383250000|2021-06-22 17:34:10|445.83|441.83|445.55|441.55|445.83|441.83|445.54|441.54|21
1624383260000|2021-06-22 17:34:20|445.58|441.58|445.9|441.9|446.1|442.1|445.58|441.58|32
1624383270000|2021-06-22 17:34:30|445.91|441.91|445.9|441.9|445.95|441.95|445.87|441.87|15
1624383280000|2021-06-22 17:34:40|445.87|441.87|446.05|442.05|446.08|442.08|445.87|441.87|25
1624383290000|2021-06-22 17:34:50|446.07|442.07|446|442|446.08|442.08|445.96|441.96|23
1624383300000|2021-06-22 17:35:00|445.99|441.99|446.74|442.74|446.8|442.8|445.99|441.99|25
1624383310000|2021-06-22 17:35:10|446.76|442.76|446.75|442.75|446.76|442.76|446.59|442.59|17
1624383320000|2021-06-22 17:35:20|446.76|442.76|447.26|443.26|447.3|443.3|446.76|442.76|32
1624383330000|2021-06-22 17:35:30|447.28|443.28|447.04|443.04|447.28|443.28|446.97|442.97|17
1624383340000|2021-06-22 17:35:40|447.07|443.07|447.09|443.09|447.12|443.12|447.03|443.03|14
1624383350000|2021-06-22 17:35:50|447.14|443.14|447.36|443.36|447.52|443.52|447.14|443.14|34
1624383360000|2021-06-22 17:36:00|447.4|443.4|447.3|443.3|447.4|443.4|447.3|443.3|16
1624383370000|2021-06-22 17:36:10|447.26|443.26|446.88|442.88|447.26|443.26|446.88|442.88|20
1624383380000|2021-06-22 17:36:20|446.91|442.91|447.04|443.04|447.04|443.04|446.91|442.91|18
1624383390000|2021-06-22 17:36:30|447.07|443.07|447.85|443.85|447.89|443.89|447.07|443.07|30
1624383400000|2021-06-22 17:36:40|447.86|443.86|447.76|443.76|447.9|443.9|447.59|443.59|31
1624383410000|2021-06-22 17:36:50|447.75|443.75|447.78|443.78|447.88|443.88|447.49|443.49|28
1624383420000|2021-06-22 17:37:00|447.79|443.79|448.11|444.11|448.11|444.11|447.79|443.79|27
1624383430000|2021-06-22 17:37:10|448.09|444.09|448.24|444.24|448.24|444.24|448.04|444.04|30
1624383440000|2021-06-22 17:37:20|448.25|444.25|447.83|443.83|448.28|444.28|447.83|443.83|27
1624383450000|2021-06-22 17:37:30|447.84|443.84|447.54|443.54|447.84|443.84|447.54|443.54|27
1624383460000|2021-06-22 17:37:40|447.53|443.53|447.83|443.83|447.85|443.85|447.49|443.49|28
1624383470000|2021-06-22 17:37:50|447.84|443.84|448.06|444.06|448.06|444.06|447.72|443.72|24
1624383480000|2021-06-22 17:38:00|448.14|444.14|447.7|443.7|448.19|444.19|447.7|443.7|27
1624383490000|2021-06-22 17:38:10|447.68|443.68|447.75|443.75|447.82|443.82|447.56|443.56|23
1624383500000|2021-06-22 17:38:20|447.78|443.78|447.87|443.87|447.92|443.92|447.78|443.78|26
1624383510000|2021-06-22 17:38:30|447.88|443.88|447.81|443.81|447.88|443.88|447.77|443.77|21
1624383520000|2021-06-22 17:38:40|447.8|443.8|447.92|443.92|447.92|443.92|447.76|443.76|24
1624383530000|2021-06-22 17:38:50|447.94|443.94|447.81|443.81|447.98|443.98|447.81|443.81|14
1624383540000|2021-06-22 17:39:00|447.71|443.71|447.22|443.22|447.77|443.77|447.22|443.22|25
1624383550000|2021-06-22 17:39:10|447.21|443.21|446.82|442.82|447.34|443.34|446.8|442.8|26
1624383560000|2021-06-22 17:39:20|446.79|442.79|447.03|443.03|447.03|443.03|446.66|442.66|31
1624383570000|2021-06-22 17:39:30|447.07|443.07|446.78|442.78|447.2|443.2|446.74|442.74|33
1624383580000|2021-06-22 17:39:40|446.77|442.77|446.69|442.69|446.81|442.81|446.69|442.69|20
1624383590000|2021-06-22 17:39:50|446.73|442.73|446.56|442.56|446.8|442.8|446.56|442.56|25
1624383600000|2021-06-22 17:40:00|446.54|442.54|446.36|442.36|446.7|442.7|446.26|442.26|29
1624383610000|2021-06-22 17:40:10|446.4|442.4|446.01|442.01|446.44|442.44|445.97|441.97|26
1624383620000|2021-06-22 17:40:20|445.99|441.99|445.72|441.72|446.11|442.11|445.72|441.72|28
1624383630000|2021-06-22 17:40:30|445.73|441.73|445.85|441.85|445.97|441.97|445.71|441.71|28
1624383640000|2021-06-22 17:40:40|445.93|441.93|445.84|441.84|445.95|441.95|445.63|441.63|25
1624383650000|2021-06-22 17:40:50|445.85|441.85|445.71|441.71|445.86|441.86|445.71|441.71|24
1624383660000|2021-06-22 17:41:00|445.8|441.8|446.34|442.34|446.38|442.38|445.8|441.8|33
1624383670000|2021-06-22 17:41:10|446.35|442.35|446.55|442.55|446.92|442.92|446.35|442.35|30
1624383680000|2021-06-22 17:41:20|446.56|442.56|446.25|442.25|446.57|442.57|446.19|442.19|27
1624383690000|2021-06-22 17:41:30|446.26|442.26|446.24|442.24|446.39|442.39|446.24|442.24|31
1624383700000|2021-06-22 17:41:40|446.23|442.23|446.25|442.25|446.32|442.32|446.22|442.22|18
1624383710000|2021-06-22 17:41:50|446.27|442.27|446.13|442.13|446.32|442.32|446.12|442.12|24
1624383720000|2021-06-22 17:42:00|446.15|442.15|446.46|442.46|446.48|442.48|446.14|442.14|25
1624383730000|2021-06-22 17:42:10|446.42|442.42|446.53|442.53|446.53|442.53|446.32|442.32|24
1624383740000|2021-06-22 17:42:20|446.62|442.62|446.28|442.28|446.78|442.78|446.26|442.26|32
1624383750000|2021-06-22 17:42:30|446.27|442.27|446.21|442.21|446.35|442.35|446.21|442.21|22
1624383760000|2021-06-22 17:42:40|446.24|442.24|446.19|442.19|446.24|442.24|446.09|442.09|22
1624383770000|2021-06-22 17:42:50|446.23|442.23|446.19|442.19|446.3|442.3|446.16|442.16|27
1624383780000|2021-06-22 17:43:00|446.18|442.18|445.99|441.99|446.21|442.21|445.99|441.99|24
1624383790000|2021-06-22 17:43:10|446|442|445.73|441.73|446.08|442.08|445.73|441.73|25
1624383800000|2021-06-22 17:43:20|445.74|441.74|445.59|441.59|445.82|441.82|445.52|441.52|23
1624383810000|2021-06-22 17:43:30|445.6|441.6|445.5|441.5|445.75|441.75|445.5|441.5|20
1624383820000|2021-06-22 17:43:40|445.37|441.37|445.25|441.25|445.45|441.45|445.17|441.17|25
1624383830000|2021-06-22 17:43:50|445.24|441.24|444.76|440.76|445.31|441.31|444.76|440.76|25
1624383840000|2021-06-22 17:44:00|444.78|440.78|444.71|440.71|444.79|440.79|444.52|440.52|23
1624383850000|2021-06-22 17:44:10|444.69|440.69|444.71|440.71|444.88|440.88|444.64|440.64|24
1624383860000|2021-06-22 17:44:20|444.73|440.73|444.69|440.69|444.88|440.88|444.66|440.66|19
1624383870000|2021-06-22 17:44:30|444.71|440.71|444.68|440.68|444.88|440.88|444.43|440.43|19
1624383880000|2021-06-22 17:44:40|444.67|440.67|444.39|440.39|445.04|441.04|444.38|440.38|19
1624383890000|2021-06-22 17:44:50|444.4|440.4|444.57|440.57|444.72|440.72|444.4|440.4|25
1624383900000|2021-06-22 17:45:00|444.55|440.55|444.56|440.56|444.82|440.82|444.21|440.21|33
1624383910000|2021-06-22 17:45:10|444.62|440.62|444.26|440.26|444.74|440.74|444.26|440.26|28
1624383920000|2021-06-22 17:45:20|444.11|440.11|444.16|440.16|444.38|440.38|443.79|439.79|31
1624383930000|2021-06-22 17:45:30|444.27|440.27|444.37|440.37|444.37|440.37|443.71|439.71|35
1624383940000|2021-06-22 17:45:40|444.38|440.38|445.09|441.09|445.12|441.12|444.38|440.38|31
1624383950000|2021-06-22 17:45:50|445.12|441.12|445.44|441.44|445.48|441.48|445.02|441.02|29
1624383960000|2021-06-22 17:46:00|445.54|441.54|446.07|442.07|446.12|442.12|445.54|441.54|27
1624383970000|2021-06-22 17:46:10|446.06|442.06|445.82|441.82|446.11|442.11|445.68|441.68|31
1624383980000|2021-06-22 17:46:20|445.81|441.81|445.72|441.72|445.83|441.83|445.49|441.49|25
1624383990000|2021-06-22 17:46:30|445.71|441.71|445.35|441.35|445.71|441.71|445.31|441.31|19
1624384000000|2021-06-22 17:46:40|445.42|441.42|445.51|441.51|445.56|441.56|445.42|441.42|20
1624384010000|2021-06-22 17:46:50|445.46|441.46|445.5|441.5|445.54|441.54|445.44|441.44|20
1624384020000|2021-06-22 17:47:00|445.46|441.46|445.52|441.52|445.68|441.68|445.46|441.46|18
1624384030000|2021-06-22 17:47:10|445.51|441.51|445.23|441.23|445.53|441.53|445.23|441.23|24
1624384040000|2021-06-22 17:47:20|444.95|440.95|444.99|440.99|445.03|441.03|444.82|440.82|8
1624384050000|2021-06-22 17:47:30|444.97|440.97|445.04|441.04|445.62|441.62|444.93|440.93|20
1624384060000|2021-06-22 17:47:40|445.06|441.06|445.17|441.17|445.21|441.21|445.06|441.06|12
1624384070000|2021-06-22 17:47:50|445.14|441.14|445.09|441.09|445.14|441.14|445.06|441.06|10
1624384080000|2021-06-22 17:48:00|445.08|441.08|444.83|440.83|445.08|441.08|444.78|440.78|14
1624384090000|2021-06-22 17:48:10|444.81|440.81|443.78|439.78|444.81|440.81|443.78|439.78|29
1624384100000|2021-06-22 17:48:20|443.8|439.8|443.86|439.86|443.92|439.92|443.63|439.63|33
1624384110000|2021-06-22 17:48:30|443.89|439.89|443.21|439.21|443.89|439.89|443.12|439.12|23
1624384120000|2021-06-22 17:48:40|443.24|439.24|443.42|439.42|443.43|439.43|443.23|439.23|22
1624384130000|2021-06-22 17:48:50|443.33|439.33|443.27|439.27|443.35|439.35|443.26|439.26|22
1624384140000|2021-06-22 17:49:00|443.28|439.28|443.5|439.5|443.5|439.5|443.28|439.28|18
1624384150000|2021-06-22 17:49:10|443.51|439.51|443.59|439.59|443.81|439.81|443.51|439.51|18
1624384160000|2021-06-22 17:49:20|443.6|439.6|443.42|439.42|443.6|439.6|443.35|439.35|21
1624384170000|2021-06-22 17:49:30|443.43|439.43|443.24|439.24|443.47|439.47|443.17|439.17|22
1624384180000|2021-06-22 17:49:40|443.22|439.22|443.41|439.41|443.42|439.42|443.22|439.22|27
1624384190000|2021-06-22 17:49:50|443.43|439.43|443.82|439.82|443.82|439.82|443.43|439.43|23
1624384200000|2021-06-22 17:50:00|443.91|439.91|444.78|440.78|444.79|440.79|443.91|439.91|29
1624384210000|2021-06-22 17:50:10|444.81|440.81|445.14|441.14|445.19|441.19|444.81|440.81|29
1624384220000|2021-06-22 17:50:20|445.09|441.09|444.78|440.78|445.12|441.12|444.73|440.73|35
1624384230000|2021-06-22 17:50:30|444.8|440.8|444.8|440.8|444.85|440.85|444.72|440.72|30
1624384240000|2021-06-22 17:50:40|444.81|440.81|445.2|441.2|445.26|441.26|444.81|440.81|35
1624384250000|2021-06-22 17:50:50|445.21|441.21|445.54|441.54|445.57|441.57|445|441|26
1624384260000|2021-06-22 17:51:00|445.53|441.53|445.86|441.86|445.93|441.93|445.48|441.48|28
1624384270000|2021-06-22 17:51:10|445.87|441.87|446.43|442.43|446.84|442.84|445.87|441.87|34
1624384280000|2021-06-22 17:51:20|446.39|442.39|446.71|442.71|446.71|442.71|446.38|442.38|28
1624384290000|2021-06-22 17:51:30|446.72|442.72|446.82|442.82|447.06|443.06|446.72|442.72|34
1624384300000|2021-06-22 17:51:40|446.81|442.81|446.42|442.42|446.81|442.81|446.39|442.39|24
1624384310000|2021-06-22 17:51:50|446.47|442.47|446.88|442.88|446.89|442.89|446.34|442.34|34
1624384320000|2021-06-22 17:52:00|446.87|442.87|446.98|442.98|446.98|442.98|446.82|442.82|27
1624384330000|2021-06-22 17:52:10|447.01|443.01|447.05|443.05|447.08|443.08|446.9|442.9|34
1624384340000|2021-06-22 17:52:20|446.99|442.99|446.51|442.51|446.99|442.99|446.48|442.48|30
1624384350000|2021-06-22 17:52:30|446.49|442.49|446.41|442.41|446.52|442.52|446.4|442.4|26
1624384360000|2021-06-22 17:52:40|446.4|442.4|446.49|442.49|446.57|442.57|446.4|442.4|31
1624384370000|2021-06-22 17:52:50|446.42|442.42|446.85|442.85|446.86|442.86|446.41|442.41|31
1624384380000|2021-06-22 17:53:00|446.83|442.83|446.99|442.99|446.99|442.99|446.82|442.82|22
1624384390000|2021-06-22 17:53:10|447|443|446.76|442.76|447.01|443.01|446.75|442.75|20
1624384400000|2021-06-22 17:53:20|446.77|442.77|446.77|442.77|446.8|442.8|446.68|442.68|14
1624384410000|2021-06-22 17:53:30|446.83|442.83|447.13|443.13|447.13|443.13|446.69|442.69|27
1624384420000|2021-06-22 17:53:40|447.15|443.15|447.47|443.47|447.52|443.52|446.92|442.92|34
1624384430000|2021-06-22 17:53:50|447.49|443.49|447.85|443.85|447.86|443.86|447.48|443.48|27
1624384440000|2021-06-22 17:54:00|447.83|443.83|447.61|443.61|447.89|443.89|447.53|443.53|33
1624384450000|2021-06-22 17:54:10|447.62|443.62|448.24|444.24|448.24|444.24|447.62|443.62|32
1624384460000|2021-06-22 17:54:20|448.21|444.21|449.47|445.47|449.55|445.55|448.21|444.21|28
1624384470000|2021-06-22 17:54:30|449.45|445.45|449.19|445.19|449.61|445.61|449.02|445.02|32
1624384480000|2021-06-22 17:54:40|449.23|445.23|449.88|445.88|449.88|445.88|448.67|444.67|32
1624384490000|2021-06-22 17:54:50|449.9|445.9|450.54|446.54|450.67|446.67|449.84|445.84|29
1624384500000|2021-06-22 17:55:00|450.47|446.47|451|447|451.03|447.03|450.44|446.44|33
1624384510000|2021-06-22 17:55:10|450.97|446.97|450.53|446.53|451.07|447.07|450.47|446.47|38
1624384520000|2021-06-22 17:55:20|450.54|446.54|450.27|446.27|450.57|446.57|450.27|446.27|31
1624384530000|2021-06-22 17:55:30|450.26|446.26|450.56|446.56|450.6|446.6|450.23|446.23|32
1624384540000|2021-06-22 17:55:40|450.62|446.62|450.71|446.71|450.85|446.85|450.59|446.59|29
1624384550000|2021-06-22 17:55:50|450.7|446.7|450.16|446.16|450.7|446.7|449.89|445.89|35
1624384560000|2021-06-22 17:56:00|450.14|446.14|450.3|446.3|450.38|446.38|449.98|445.98|28
1624384570000|2021-06-22 17:56:10|450.29|446.29|449.92|445.92|450.31|446.31|449.67|445.67|27
1624384580000|2021-06-22 17:56:20|449.73|445.73|449.52|445.52|449.73|445.73|449.09|445.09|30
1624384590000|2021-06-22 17:56:30|449.51|445.51|448.61|444.61|449.51|445.51|448.55|444.55|24
1624384600000|2021-06-22 17:56:40|448.6|444.6|448.49|444.49|448.91|444.91|448.48|444.48|26
1624384610000|2021-06-22 17:56:50|448.48|444.48|448.19|444.19|448.58|444.58|448.18|444.18|30
1624384620000|2021-06-22 17:57:00|448.07|444.07|447.88|443.88|448.15|444.15|447.57|443.57|31
1624384630000|2021-06-22 17:57:10|447.98|443.98|448.07|444.07|448.2|444.2|447.98|443.98|32
1624384640000|2021-06-22 17:57:20|448.05|444.05|448.11|444.11|448.23|444.23|447.89|443.89|31
1624384650000|2021-06-22 17:57:30|448.12|444.12|448.26|444.26|448.29|444.29|448.07|444.07|23
1624384660000|2021-06-22 17:57:40|448.27|444.27|448.09|444.09|448.27|444.27|447.98|443.98|32
1624384670000|2021-06-22 17:57:50|448.14|444.14|448.53|444.53|448.53|444.53|448.08|444.08|30
1624384680000|2021-06-22 17:58:00|448.58|444.58|449.43|445.43|449.61|445.61|448.58|444.58|32
1624384690000|2021-06-22 17:58:10|449.42|445.42|449.39|445.39|449.57|445.57|449.37|445.37|32
1624384700000|2021-06-22 17:58:20|449.38|445.38|449.31|445.31|449.43|445.43|449.26|445.26|25
1624384710000|2021-06-22 17:58:30|449.32|445.32|449.36|445.36|449.36|445.36|449.28|445.28|27
1624384720000|2021-06-22 17:58:40|449.39|445.39|449.61|445.61|449.7|445.7|449.39|445.39|26
1624384730000|2021-06-22 17:58:50|449.56|445.56|449.24|445.24|449.56|445.56|449.23|445.23|28
1624384740000|2021-06-22 17:59:00|449.3|445.3|449.33|445.33|449.43|445.43|449.23|445.23|23
1624384750000|2021-06-22 17:59:10|449.38|445.38|449.28|445.28|449.41|445.41|449.27|445.27|26
1624384760000|2021-06-22 17:59:20|449.26|445.26|449.51|445.51|449.51|445.51|449.26|445.26|29
1624384770000|2021-06-22 17:59:30|449.5|445.5|449.39|445.39|449.51|445.51|449.32|445.32|27
1624384780000|2021-06-22 17:59:40|449.43|445.43|449.25|445.25|449.43|445.43|449.25|445.25|23
1624384790000|2021-06-22 17:59:50|449.29|445.29|449.06|445.06|449.29|445.29|448.76|444.76|30
1624384800000|2021-06-22 18:00:00|448.98|444.98|449.11|445.11|449.28|445.28|448.98|444.98|34
1624384810000|2021-06-22 18:00:10|449.06|445.06|448.28|444.28|449.06|445.06|448.28|444.28|27
1624384820000|2021-06-22 18:00:20|448.4|444.4|447.32|443.32|448.4|444.4|447.29|443.29|25
1624384830000|2021-06-22 18:00:30|447.26|443.26|446.96|442.96|447.3|443.3|446.87|442.87|30
1624384840000|2021-06-22 18:00:40|447.07|443.07|446.99|442.99|447.21|443.21|446.95|442.95|29
1624384850000|2021-06-22 18:00:50|446.98|442.98|446.81|442.81|447.16|443.16|446.81|442.81|30
1624384860000|2021-06-22 18:01:00|446.79|442.79|447.25|443.25|447.25|443.25|446.66|442.66|31
1624384870000|2021-06-22 18:01:10|447.31|443.31|447.36|443.36|447.36|443.36|447.18|443.18|24
1624384880000|2021-06-22 18:01:20|447.35|443.35|447.64|443.64|447.68|443.68|447.35|443.35|24
1624384890000|2021-06-22 18:01:30|447.74|443.74|447.09|443.09|447.74|443.74|447.05|443.05|34
1624384900000|2021-06-22 18:01:40|447.06|443.06|447.44|443.44|447.44|443.44|447.01|443.01|32
1624384910000|2021-06-22 18:01:50|447.46|443.46|447.63|443.63|447.85|443.85|447.44|443.44|31
1624384920000|2021-06-22 18:02:00|447.68|443.68|447.13|443.13|447.68|443.68|447.04|443.04|36
1624384930000|2021-06-22 18:02:10|447.01|443.01|446.76|442.76|447.07|443.07|446.74|442.74|28
1624384940000|2021-06-22 18:02:20|446.74|442.74|446.73|442.73|446.75|442.75|446.65|442.65|24
1624384950000|2021-06-22 18:02:30|446.72|442.72|446.59|442.59|446.76|442.76|446.53|442.53|27
1624384960000|2021-06-22 18:02:40|446.66|442.66|446.83|442.83|446.99|442.99|446.63|442.63|31
1624384970000|2021-06-22 18:02:50|446.82|442.82|446.44|442.44|446.83|442.83|446.33|442.33|27
1624384980000|2021-06-22 18:03:00|446.69|442.69|446.69|442.69|446.73|442.73|446.07|442.07|25
1624384990000|2021-06-22 18:03:10|446.68|442.68|446.06|442.06|446.73|442.73|446.06|442.06|24
1624385000000|2021-06-22 18:03:20|446.09|442.09|446.23|442.23|446.32|442.32|446.09|442.09|28
1624385010000|2021-06-22 18:03:30|446.22|442.22|446.11|442.11|446.26|442.26|445.94|441.94|29
1624385020000|2021-06-22 18:03:40|446.08|442.08|445.85|441.85|446.08|442.08|445.69|441.69|27
1624385030000|2021-06-22 18:03:50|445.88|441.88|445.77|441.77|445.88|441.88|445.63|441.63|31
1624385040000|2021-06-22 18:04:00|445.87|441.87|445.8|441.8|445.88|441.88|445.72|441.72|30
1624385050000|2021-06-22 18:04:10|445.87|441.87|445.65|441.65|445.87|441.87|445.61|441.61|12
1624385060000|2021-06-22 18:04:20|445.64|441.64|445.68|441.68|445.8|441.8|445.64|441.64|19
1624385070000|2021-06-22 18:04:30|445.69|441.69|445.59|441.59|445.83|441.83|445.54|441.54|18
1624385080000|2021-06-22 18:04:40|445.58|441.58|445.26|441.26|445.58|441.58|445.1|441.1|28
1624385090000|2021-06-22 18:04:50|445.24|441.24|445.15|441.15|445.38|441.38|445.15|441.15|29
1624385100000|2021-06-22 18:05:00|445.17|441.17|444.2|440.2|445.22|441.22|444.2|440.2|31
1624385110000|2021-06-22 18:05:10|444.15|440.15|443.92|439.92|444.26|440.26|443.8|439.8|35
1624385120000|2021-06-22 18:05:20|443.93|439.93|445.21|441.21|445.21|441.21|443.93|439.93|32
1624385130000|2021-06-22 18:05:30|445.18|441.18|444.67|440.67|445.28|441.28|444.67|440.67|32
1624385140000|2021-06-22 18:05:40|444.66|440.66|442.84|438.84|444.66|440.66|442.84|438.84|34
1624385150000|2021-06-22 18:05:50|442.93|438.93|443.76|439.76|443.76|439.76|442.52|438.52|34
1624385160000|2021-06-22 18:06:00|443.74|439.74|443.63|439.63|444.11|440.11|443.63|439.63|32
1624385170000|2021-06-22 18:06:10|443.62|439.62|443.33|439.33|443.63|439.63|443.07|439.07|30
1624385180000|2021-06-22 18:06:20|443.29|439.29|443.54|439.54|443.68|439.68|443.21|439.21|36
1624385190000|2021-06-22 18:06:30|443.59|439.59|443.57|439.57|443.81|439.81|443.52|439.52|25
1624385200000|2021-06-22 18:06:40|443.58|439.58|443.28|439.28|443.58|439.58|443.25|439.25|30
1624385210000|2021-06-22 18:06:50|443.32|439.32|443.7|439.7|443.82|439.82|443.27|439.27|33
1624385220000|2021-06-22 18:07:00|443.71|439.71|443.84|439.84|443.84|439.84|443.56|439.56|23
1624385230000|2021-06-22 18:07:10|443.85|439.85|444.58|440.58|445.03|441.03|443.84|439.84|25
1624385240000|2021-06-22 18:07:20|444.61|440.61|444.87|440.87|445.05|441.05|444.55|440.55|30
1624385250000|2021-06-22 18:07:30|444.88|440.88|445.13|441.13|445.28|441.28|444.88|440.88|15
1624385260000|2021-06-22 18:07:40|445.14|441.14|444.16|440.16|445.14|441.14|443.97|439.97|35
1624385270000|2021-06-22 18:07:50|444.18|440.18|444.07|440.07|444.28|440.28|444.07|440.07|34
1624385280000|2021-06-22 18:08:00|444.02|440.02|444.61|440.61|444.62|440.62|443.96|439.96|29
1624385290000|2021-06-22 18:08:10|444.63|440.63|445.13|441.13|445.13|441.13|444.57|440.57|32
1624385300000|2021-06-22 18:08:20|445.14|441.14|444.75|440.75|445.14|441.14|444.75|440.75|31
1624385310000|2021-06-22 18:08:30|444.7|440.7|444.14|440.14|444.7|440.7|444.11|440.11|31
1624385320000|2021-06-22 18:08:40|444.15|440.15|444.83|440.83|444.86|440.86|444.15|440.15|30
1624385330000|2021-06-22 18:08:50|444.85|440.85|445.24|441.24|445.25|441.25|444.77|440.77|27
1624385340000|2021-06-22 18:09:00|445.25|441.25|444.74|440.74|445.39|441.39|444.74|440.74|31
1624385350000|2021-06-22 18:09:10|444.71|440.71|445.12|441.12|445.12|441.12|444.6|440.6|29
1624385360000|2021-06-22 18:09:20|445.13|441.13|445.66|441.66|445.66|441.66|445.13|441.13|31
1624385370000|2021-06-22 18:09:30|445.73|441.73|445.8|441.8|445.88|441.88|445.59|441.59|29
1624385380000|2021-06-22 18:09:40|445.91|441.91|445.86|441.86|445.98|441.98|445.62|441.62|21
1624385390000|2021-06-22 18:09:50|445.84|441.84|446.07|442.07|446.49|442.49|445.49|441.49|32
1624385400000|2021-06-22 18:10:00|445.49|441.49|446.13|442.13|446.35|442.35|445.49|441.49|23
1624385410000|2021-06-22 18:10:10|446.02|442.02|445.58|441.58|446.02|442.02|445.49|441.49|23
1624385420000|2021-06-22 18:10:20|445.64|441.64|446.33|442.33|446.38|442.38|445.59|441.59|24
1624385430000|2021-06-22 18:10:30|446.48|442.48|446.98|442.98|446.98|442.98|446.4|442.4|27
1624385440000|2021-06-22 18:10:40|446.97|442.97|447.23|443.23|447.45|443.45|446.91|442.91|29
1624385450000|2021-06-22 18:10:50|447.16|443.16|446.34|442.34|447.16|443.16|446.34|442.34|29
1624385460000|2021-06-22 18:11:00|446.37|442.37|446.38|442.38|446.38|442.38|445.83|441.83|35
1624385470000|2021-06-22 18:11:10|446.47|442.47|447.31|443.31|447.31|443.31|446.47|442.47|36
1624385480000|2021-06-22 18:11:20|447.32|443.32|447.85|443.85|448.04|444.04|447.32|443.32|27
1624385490000|2021-06-22 18:11:30|447.7|443.7|447.75|443.75|447.87|443.87|447.63|443.63|28
1624385500000|2021-06-22 18:11:40|447.74|443.74|447.18|443.18|447.74|443.74|447.1|443.1|29
1624385510000|2021-06-22 18:11:50|447.24|443.24|447.71|443.71|447.71|443.71|447.1|443.1|32
1624385520000|2021-06-22 18:12:00|447.87|443.87|448.44|444.44|448.8|444.8|447.68|443.68|32
1624385530000|2021-06-22 18:12:10|448.5|444.5|448.61|444.61|448.61|444.61|448.07|444.07|30
1624385540000|2021-06-22 18:12:20|448.68|444.68|448.62|444.62|449.06|445.06|448.54|444.54|32
1624385550000|2021-06-22 18:12:30|448.54|444.54|448.82|444.82|449.3|445.3|448.54|444.54|32
1624385560000|2021-06-22 18:12:40|448.54|444.54|448.62|444.62|448.97|444.97|448.54|444.54|31
1624385570000|2021-06-22 18:12:50|448.56|444.56|448.54|444.54|448.73|444.73|448.54|444.54|24
1624385580000|2021-06-22 18:13:00|448.55|444.55|448.24|444.24|448.66|444.66|448.12|444.12|30
1624385590000|2021-06-22 18:13:10|448.25|444.25|448.05|444.05|448.25|444.25|447.91|443.91|30
1624385600000|2021-06-22 18:13:20|447.98|443.98|447.59|443.59|448.11|444.11|447.59|443.59|36
1624385610000|2021-06-22 18:13:30|447.44|443.44|447.44|443.44|447.52|443.52|447.33|443.33|28
1624385620000|2021-06-22 18:13:40|447.47|443.47|447.67|443.67|447.83|443.83|447.42|443.42|28
1624385630000|2021-06-22 18:13:50|447.68|443.68|447.3|443.3|447.68|443.68|447.3|443.3|29
1624385640000|2021-06-22 18:14:00|447.31|443.31|447.52|443.52|447.76|443.76|447.31|443.31|31
1624385650000|2021-06-22 18:14:10|447.51|443.51|447.08|443.08|447.51|443.51|447.06|443.06|26
1624385660000|2021-06-22 18:14:20|447.04|443.04|447.32|443.32|447.44|443.44|446.99|442.99|26
1624385670000|2021-06-22 18:14:30|447.34|443.34|446.98|442.98|447.37|443.37|446.98|442.98|23
1624385680000|2021-06-22 18:14:40|446.82|442.82|446.46|442.46|446.88|442.88|446.43|442.43|33
1624385690000|2021-06-22 18:14:50|446.43|442.43|446.72|442.72|446.87|442.87|446.43|442.43|29
1624385700000|2021-06-22 18:15:00|446.66|442.66|446.46|442.46|446.69|442.69|446.43|442.43|29
1624385710000|2021-06-22 18:15:10|446.27|442.27|445.96|441.96|446.38|442.38|445.96|441.96|29
1624385720000|2021-06-22 18:15:20|445.99|441.99|446.23|442.23|446.38|442.38|445.99|441.99|26
1624385730000|2021-06-22 18:15:30|446.24|442.24|447.2|443.2|447.2|443.2|446.24|442.24|28
1624385740000|2021-06-22 18:15:40|447.22|443.22|447.45|443.45|447.46|443.46|447.02|443.02|33
1624385750000|2021-06-22 18:15:50|447.39|443.39|447.55|443.55|447.55|443.55|447.34|443.34|21
1624385760000|2021-06-22 18:16:00|447.54|443.54|447.59|443.59|447.61|443.61|447.31|443.31|27
1624385770000|2021-06-22 18:16:10|447.61|443.61|447.87|443.87|447.9|443.9|447.54|443.54|32
1624385780000|2021-06-22 18:16:20|447.86|443.86|448.59|444.59|448.6|444.6|447.76|443.76|34
1624385790000|2021-06-22 18:16:30|448.6|444.6|450.02|446.02|450.02|446.02|448.59|444.59|25
1624385800000|2021-06-22 18:16:40|450.07|446.07|450.55|446.55|450.64|446.64|449.9|445.9|28
1624385810000|2021-06-22 18:16:50|450.59|446.59|450.03|446.03|450.73|446.73|450.03|446.03|36
1624385820000|2021-06-22 18:17:00|450.02|446.02|449.59|445.59|450.02|446.02|449.59|445.59|26
1624385830000|2021-06-22 18:17:10|449.6|445.6|450.07|446.07|450.07|446.07|449.5|445.5|35
1624385840000|2021-06-22 18:17:20|450.17|446.17|450.39|446.39|450.42|446.42|450.17|446.17|34
1624385850000|2021-06-22 18:17:30|450.37|446.37|449.92|445.92|450.37|446.37|449.86|445.86|34
1624385860000|2021-06-22 18:17:40|449.88|445.88|449.31|445.31|449.97|445.97|449.31|445.31|27
1624385870000|2021-06-22 18:17:50|449.3|445.3|449.24|445.24|449.3|445.3|448.77|444.77|36
1624385880000|2021-06-22 18:18:00|449.26|445.26|449.86|445.86|449.86|445.86|449.18|445.18|33
1624385890000|2021-06-22 18:18:10|449.79|445.79|450.21|446.21|450.31|446.31|449.51|445.51|31
1624385900000|2021-06-22 18:18:20|450.23|446.23|450.23|446.23|450.33|446.33|450.15|446.15|23
1624385910000|2021-06-22 18:18:30|450.27|446.27|450.11|446.11|450.3|446.3|450.09|446.09|13
1624385920000|2021-06-22 18:18:40|450.09|446.09|449.82|445.82|450.12|446.12|449.75|445.75|27
1624385930000|2021-06-22 18:18:50|449.77|445.77|449.68|445.68|449.77|445.77|449.6|445.6|29
1624385940000|2021-06-22 18:19:00|449.66|445.66|449.12|445.12|449.66|445.66|449.12|445.12|22
1624385950000|2021-06-22 18:19:10|449.1|445.1|448.58|444.58|449.26|445.26|448.46|444.46|31
1624385960000|2021-06-22 18:19:20|448.59|444.59|448.8|444.8|448.93|444.93|448.41|444.41|31
1624385970000|2021-06-22 18:19:30|448.79|444.79|448.11|444.11|448.79|444.79|448.02|444.02|30
1624385980000|2021-06-22 18:19:40|448.13|444.13|448.2|444.2|448.28|444.28|448.05|444.05|30
1624385990000|2021-06-22 18:19:50|448.21|444.21|448.65|444.65|448.65|444.65|448.21|444.21|24
1624386000000|2021-06-22 18:20:00|448.64|444.64|448.91|444.91|448.97|444.97|448.64|444.64|24
1624386010000|2021-06-22 18:20:10|448.86|444.86|448.89|444.89|448.89|444.89|448.43|444.43|31
1624386020000|2021-06-22 18:20:20|448.79|444.79|448.31|444.31|448.84|444.84|448.22|444.22|31
1624386030000|2021-06-22 18:20:30|448.38|444.38|448.27|444.27|448.44|444.44|448.23|444.23|21
1624386040000|2021-06-22 18:20:40|448.18|444.18|447.89|443.89|448.33|444.33|447.89|443.89|23
1624386050000|2021-06-22 18:20:50|447.95|443.95|447.68|443.68|448.01|444.01|447.52|443.52|29
1624386060000|2021-06-22 18:21:00|447.55|443.55|447.22|443.22|447.55|443.55|447.22|443.22|26
1624386070000|2021-06-22 18:21:10|447.18|443.18|447.04|443.04|447.21|443.21|446.95|442.95|27
1624386080000|2021-06-22 18:21:20|447.03|443.03|447.41|443.41|447.46|443.46|447.02|443.02|24
1624386090000|2021-06-22 18:21:30|447.43|443.43|447.96|443.96|448.19|444.19|447.43|443.43|29
1624386100000|2021-06-22 18:21:40|448.22|444.22|447.72|443.72|448.37|444.37|447.7|443.7|31
1624386110000|2021-06-22 18:21:50|447.73|443.73|447.3|443.3|447.73|443.73|447.22|443.22|32
1624386120000|2021-06-22 18:22:00|447.34|443.34|447.04|443.04|447.34|443.34|446.98|442.98|28
1624386130000|2021-06-22 18:22:10|447|443|447.13|443.13|447.16|443.16|446.93|442.93|25
1624386140000|2021-06-22 18:22:20|447.14|443.14|447.18|443.18|447.21|443.21|446.95|442.95|29
1624386150000|2021-06-22 18:22:30|447.17|443.17|446.63|442.63|447.17|443.17|446.56|442.56|26
1624386160000|2021-06-22 18:22:40|446.8|442.8|446.58|442.58|446.8|442.8|446.52|442.52|14
1624386170000|2021-06-22 18:22:50|446.6|442.6|446.88|442.88|446.99|442.99|446.6|442.6|27
1624386180000|2021-06-22 18:23:00|446.87|442.87|446.2|442.2|446.87|442.87|446.2|442.2|32
1624386190000|2021-06-22 18:23:10|446.23|442.23|446.17|442.17|446.23|442.23|446.11|442.11|25
1624386200000|2021-06-22 18:23:20|446.15|442.15|446.57|442.57|446.84|442.84|446.15|442.15|30
1624386210000|2021-06-22 18:23:30|446.56|442.56|446.26|442.26|446.64|442.64|446.26|442.26|27
1624386220000|2021-06-22 18:23:40|446.27|442.27|446.39|442.39|446.69|442.69|446.27|442.27|31
1624386230000|2021-06-22 18:23:50|446.37|442.37|445.89|441.89|446.37|442.37|445.85|441.85|27
1624386240000|2021-06-22 18:24:00|446|442|445.91|441.91|446.01|442.01|445.81|441.81|24
1624386250000|2021-06-22 18:24:10|445.93|441.93|446.46|442.46|446.53|442.53|445.93|441.93|21
1624386260000|2021-06-22 18:24:20|446.47|442.47|446.46|442.46|446.49|442.49|446.37|442.37|18
1624386270000|2021-06-22 18:24:30|446.45|442.45|446.61|442.61|446.77|442.77|446.45|442.45|15
1624386280000|2021-06-22 18:24:40|446.57|442.57|446.35|442.35|446.72|442.72|446.35|442.35|24
1624386290000|2021-06-22 18:24:50|446.34|442.34|446.63|442.63|446.63|442.63|446.31|442.31|18
1624386300000|2021-06-22 18:25:00|446.68|442.68|447.62|443.62|447.62|443.62|446.68|442.68|29
1624386310000|2021-06-22 18:25:10|447.63|443.63|448.47|444.47|448.47|444.47|447.62|443.62|25
1624386320000|2021-06-22 18:25:20|448.58|444.58|448.59|444.59|449.09|445.09|448.49|444.49|35
1624386330000|2021-06-22 18:25:30|448.6|444.6|448.48|444.48|448.66|444.66|448.47|444.47|19
1624386340000|2021-06-22 18:25:40|448.47|444.47|448.65|444.65|448.74|444.74|448.47|444.47|20
1624386350000|2021-06-22 18:25:50|448.67|444.67|448.68|444.68|448.83|444.83|448.63|444.63|17
1624386360000|2021-06-22 18:26:00|448.69|444.69|449.13|445.13|449.4|445.4|448.69|444.69|21
1624386370000|2021-06-22 18:26:10|449.21|445.21|449.1|445.1|449.38|445.38|449.03|445.03|22
1624386380000|2021-06-22 18:26:20|449.09|445.09|449.69|445.69|449.76|445.76|449.09|445.09|20
1624386390000|2021-06-22 18:26:30|449.66|445.66|449.39|445.39|449.79|445.79|449.39|445.39|19
1624386400000|2021-06-22 18:26:40|449.38|445.38|449.55|445.55|449.58|445.58|449.22|445.22|21
1624386410000|2021-06-22 18:26:50|449.53|445.53|449.62|445.62|449.78|445.78|449.52|445.52|19
1624386420000|2021-06-22 18:27:00|449.65|445.65|449.02|445.02|449.65|445.65|449.02|445.02|29
1624386430000|2021-06-22 18:27:10|449.06|445.06|448.81|444.81|449.06|445.06|448.64|444.64|30
1624386440000|2021-06-22 18:27:20|448.82|444.82|448.81|444.81|448.82|444.82|448.78|444.78|16
1624386450000|2021-06-22 18:27:30|448.79|444.79|448.73|444.73|448.88|444.88|448.73|444.73|14
1624386460000|2021-06-22 18:27:40|448.72|444.72|449.35|445.35|449.35|445.35|448.72|444.72|22
1624386470000|2021-06-22 18:27:50|449.33|445.33|449.69|445.69|449.72|445.72|449.33|445.33|31
1624386480000|2021-06-22 18:28:00|449.65|445.65|449.91|445.91|450.02|446.02|449.65|445.65|28
1624386490000|2021-06-22 18:28:10|449.99|445.99|449.9|445.9|449.99|445.99|449.74|445.74|26
1624386500000|2021-06-22 18:28:20|449.83|445.83|449.87|445.87|449.99|445.99|449.83|445.83|16
1624386510000|2021-06-22 18:28:30|449.85|445.85|449.65|445.65|449.87|445.87|449.65|445.65|26
1624386520000|2021-06-22 18:28:40|449.64|445.64|449.81|445.81|449.82|445.82|449.59|445.59|24
1624386530000|2021-06-22 18:28:50|449.8|445.8|449.75|445.75|449.83|445.83|449.72|445.72|24
1624386540000|2021-06-22 18:29:00|449.74|445.74|449.28|445.28|449.74|445.74|449.23|445.23|26
1624386550000|2021-06-22 18:29:10|449.24|445.24|449.22|445.22|449.33|445.33|449.18|445.18|24
1624386560000|2021-06-22 18:29:20|449.44|445.44|449.65|445.65|449.65|445.65|449.28|445.28|26
1624386570000|2021-06-22 18:29:30|449.6|445.6|449.68|445.68|449.68|445.68|449.51|445.51|18
1624386580000|2021-06-22 18:29:40|449.74|445.74|449.67|445.67|449.86|445.86|449.66|445.66|23
1624386590000|2021-06-22 18:29:50|449.65|445.65|449.51|445.51|449.69|445.69|449.5|445.5|18
1624386600000|2021-06-22 18:30:00|449.52|445.52|449.19|445.19|449.52|445.52|449.13|445.13|28
1624386610000|2021-06-22 18:30:10|449.21|445.21|448.7|444.7|449.22|445.22|448.69|444.69|29
1624386620000|2021-06-22 18:30:20|448.71|444.71|448.67|444.67|449.01|445.01|448.66|444.66|34
1624386630000|2021-06-22 18:30:30|448.76|444.76|448.54|444.54|448.87|444.87|448.45|444.45|26
1624386640000|2021-06-22 18:30:40|448.64|444.64|449.26|445.26|449.36|445.36|448.61|444.61|32
1624386650000|2021-06-22 18:30:50|449.35|445.35|449.56|445.56|449.59|445.59|449.35|445.35|12
1624386660000|2021-06-22 18:31:00|449.57|445.57|449.77|445.77|450.08|446.08|449.57|445.57|32
1624386670000|2021-06-22 18:31:10|450.17|446.17|450.34|446.34|450.36|446.36|449.77|445.77|22
1624386680000|2021-06-22 18:31:20|450.33|446.33|450.88|446.88|450.96|446.96|449.77|445.77|30
1624386690000|2021-06-22 18:31:30|450.66|446.66|453.13|449.13|453.19|449.19|449.77|445.77|31
1624386700000|2021-06-22 18:31:40|453.05|449.05|452.46|448.46|453.37|449.37|452.37|448.37|29
1624386710000|2021-06-22 18:31:50|452.29|448.29|452.11|448.11|452.51|448.51|451.96|447.96|39
1624386720000|2021-06-22 18:32:00|452.12|448.12|453.13|449.13|453.3|449.3|452.11|448.11|38
1624386730000|2021-06-22 18:32:10|453.16|449.16|453.21|449.21|453.46|449.46|453.16|449.16|33
1624386740000|2021-06-22 18:32:20|453.16|449.16|453.16|449.16|453.3|449.3|452.8|448.8|34
1624386750000|2021-06-22 18:32:30|453.12|449.12|452.92|448.92|453.49|449.49|452.92|448.92|32
1624386760000|2021-06-22 18:32:40|452.89|448.89|453.01|449.01|453.1|449.1|452.74|448.74|28
1624386770000|2021-06-22 18:32:50|453|449|452.73|448.73|453|449|452.69|448.69|27
1624386780000|2021-06-22 18:33:00|452.72|448.72|452.8|448.8|452.84|448.84|452.63|448.63|27
1624386790000|2021-06-22 18:33:10|452.79|448.79|453.02|449.02|453.27|449.27|452.79|448.79|32
1624386800000|2021-06-22 18:33:20|453.09|449.09|453.29|449.29|453.35|449.35|453.01|449.01|32
1624386810000|2021-06-22 18:33:30|453.36|449.36|454.04|450.04|454.43|450.43|453.36|449.36|33
1624386820000|2021-06-22 18:33:40|454.03|450.03|453.81|449.81|454.03|450.03|453.68|449.68|34
1624386830000|2021-06-22 18:33:50|453.82|449.82|453.61|449.61|453.96|449.96|453.54|449.54|35
1624386840000|2021-06-22 18:34:00|453.55|449.55|453.04|449.04|453.62|449.62|452.97|448.97|36
1624386850000|2021-06-22 18:34:10|453.13|449.13|453.14|449.14|453.23|449.23|453.04|449.04|34
1624386860000|2021-06-22 18:34:20|453.13|449.13|453.63|449.63|453.65|449.65|453.13|449.13|37
1624386870000|2021-06-22 18:34:30|453.75|449.75|453.29|449.29|453.97|449.97|453.29|449.29|31
1624386880000|2021-06-22 18:34:40|453.26|449.26|452.98|448.98|453.26|449.26|452.94|448.94|31
1624386890000|2021-06-22 18:34:50|453.1|449.1|452.96|448.96|453.12|449.12|452.92|448.92|24
1624386900000|2021-06-22 18:35:00|452.95|448.95|452.39|448.39|453.02|449.02|452.39|448.39|27
1624386910000|2021-06-22 18:35:10|452.59|448.59|452.14|448.14|452.77|448.77|452.14|448.14|39
1624386920000|2021-06-22 18:35:20|452.11|448.11|452.54|448.54|452.71|448.71|452.11|448.11|34
1624386930000|2021-06-22 18:35:30|452.57|448.57|452.29|448.29|452.65|448.65|452.11|448.11|37
1624386940000|2021-06-22 18:35:40|452.28|448.28|452.24|448.24|452.28|448.28|452.14|448.14|29
1624386950000|2021-06-22 18:35:50|452.23|448.23|452.21|448.21|452.27|448.27|452.17|448.17|25
1624386960000|2021-06-22 18:36:00|452.25|448.25|452.51|448.51|452.6|448.6|452.17|448.17|26
1624386970000|2021-06-22 18:36:10|452.45|448.45|451.94|447.94|452.48|448.48|451.94|447.94|33
1624386980000|2021-06-22 18:36:20|451.95|447.95|452.43|448.43|452.45|448.45|451.88|447.88|30
1624386990000|2021-06-22 18:36:30|452.41|448.41|452.06|448.06|452.49|448.49|452.06|448.06|29
1624387000000|2021-06-22 18:36:40|452.09|448.09|451.76|447.76|452.15|448.15|451.76|447.76|29
1624387010000|2021-06-22 18:36:50|451.77|447.77|451.74|447.74|451.83|447.83|451.61|447.61|24
1624387020000|2021-06-22 18:37:00|451.73|447.73|452.27|448.27|452.29|448.29|451.7|447.7|35
1624387030000|2021-06-22 18:37:10|452.36|448.36|452.14|448.14|452.69|448.69|452.14|448.14|29
1624387040000|2021-06-22 18:37:20|452.13|448.13|452.31|448.31|452.57|448.57|451.99|447.99|31
1624387050000|2021-06-22 18:37:30|452.29|448.29|452.27|448.27|452.35|448.35|452.12|448.12|24
1624387060000|2021-06-22 18:37:40|452.37|448.37|452.24|448.24|452.37|448.37|452.06|448.06|19
1624387070000|2021-06-22 18:37:50|452.26|448.26|452.71|448.71|452.75|448.75|452.26|448.26|21
1624387080000|2021-06-22 18:38:00|452.98|448.98|454.14|450.14|454.14|450.14|452.96|448.96|31
1624387090000|2021-06-22 18:38:10|454.15|450.15|454.62|450.62|454.63|450.63|454.15|450.15|31
1624387100000|2021-06-22 18:38:20|454.61|450.61|454.37|450.37|454.61|450.61|454.22|450.22|31
1624387110000|2021-06-22 18:38:30|454.3|450.3|454.17|450.17|454.39|450.39|454.14|450.14|29
1624387120000|2021-06-22 18:38:40|454.23|450.23|455.12|451.12|455.12|451.12|454.19|450.19|34
1624387130000|2021-06-22 18:38:50|455.08|451.08|455.68|451.68|455.79|451.79|455.03|451.03|29
1624387140000|2021-06-22 18:39:00|455.71|451.71|454.83|450.83|455.71|451.71|454.8|450.8|33
1624387150000|2021-06-22 18:39:10|454.84|450.84|454.41|450.41|454.89|450.89|454.38|450.38|37
1624387160000|2021-06-22 18:39:20|454.51|450.51|454.8|450.8|454.86|450.86|454.43|450.43|35
1624387170000|2021-06-22 18:39:30|454.78|450.78|454.76|450.76|454.86|450.86|454.71|450.71|29
1624387180000|2021-06-22 18:39:40|454.75|450.75|454.06|450.06|454.77|450.77|454.02|450.02|30
1624387190000|2021-06-22 18:39:50|454.04|450.04|454.77|450.77|454.77|450.77|453.99|449.99|31
1624387200000|2021-06-22 18:40:00|454.76|450.76|454.33|450.33|454.78|450.78|454.33|450.33|29
1624387210000|2021-06-22 18:40:10|454.45|450.45|453.83|449.83|454.45|450.45|453.83|449.83|26
1624387220000|2021-06-22 18:40:20|453.8|449.8|453.18|449.18|453.8|449.8|452.88|448.88|37
1624387230000|2021-06-22 18:40:30|453.29|449.29|453.41|449.41|453.57|449.57|453.25|449.25|33
1624387240000|2021-06-22 18:40:40|453.44|449.44|453.48|449.48|453.67|449.67|453.38|449.38|35
1624387250000|2021-06-22 18:40:50|453.58|449.58|453.22|449.22|453.66|449.66|453.19|449.19|29
1624387260000|2021-06-22 18:41:00|453.24|449.24|453.81|449.81|453.81|449.81|453.23|449.23|31
1624387270000|2021-06-22 18:41:10|453.84|449.84|454.22|450.22|454.22|450.22|453.64|449.64|34
1624387280000|2021-06-22 18:41:20|454.23|450.23|454.31|450.31|454.37|450.37|454.2|450.2|30
1624387290000|2021-06-22 18:41:30|454.32|450.32|453.67|449.67|454.33|450.33|453.63|449.63|25
1624387300000|2021-06-22 18:41:40|453.68|449.68|454.06|450.06|454.08|450.08|453.57|449.57|26
1624387310000|2021-06-22 18:41:50|454.07|450.07|454.1|450.1|454.33|450.33|454.04|450.04|31
1624387320000|2021-06-22 18:42:00|454.11|450.11|453.68|449.68|454.11|450.11|453.67|449.67|27
1624387330000|2021-06-22 18:42:10|453.67|449.67|453.32|449.32|453.72|449.72|453.32|449.32|30
1624387340000|2021-06-22 18:42:20|453.39|449.39|453.47|449.47|453.52|449.52|453.3|449.3|29
1624387350000|2021-06-22 18:42:30|453.49|449.49|454.14|450.14|454.14|450.14|453.49|449.49|30
1624387360000|2021-06-22 18:42:40|454.15|450.15|454.2|450.2|454.22|450.22|454.01|450.01|25
1624387370000|2021-06-22 18:42:50|454.15|450.15|454.15|450.15|454.18|450.18|454.01|450.01|20
1624387380000|2021-06-22 18:43:00|454.14|450.14|454.08|450.08|454.17|450.17|454.02|450.02|15
1624387390000|2021-06-22 18:43:10|454.06|450.06|453.84|449.84|454.37|450.37|453.84|449.84|21
1624387400000|2021-06-22 18:43:20|453.82|449.82|453.95|449.95|454.2|450.2|453.77|449.77|27
1624387410000|2021-06-22 18:43:30|453.96|449.96|454.11|450.11|454.11|450.11|453.8|449.8|27
1624387420000|2021-06-22 18:43:40|454.1|450.1|454.3|450.3|454.44|450.44|454.1|450.1|30
1624387430000|2021-06-22 18:43:50|454.39|450.39|454.67|450.67|454.67|450.67|454.39|450.39|26
1624387440000|2021-06-22 18:44:00|454.62|450.62|455.59|451.59|455.59|451.59|454.6|450.6|28
1624387450000|2021-06-22 18:44:10|455.57|451.57|455.21|451.21|455.57|451.57|455.1|451.1|28
1624387460000|2021-06-22 18:44:20|455.2|451.2|454.98|450.98|455.47|451.47|454.98|450.98|28
1624387470000|2021-06-22 18:44:30|455.03|451.03|454.78|450.78|455.03|451.03|454.75|450.75|19
1624387480000|2021-06-22 18:44:40|454.77|450.77|455.05|451.05|455.1|451.1|454.77|450.77|29
1624387490000|2021-06-22 18:44:50|455.06|451.06|455.3|451.3|455.3|451.3|454.92|450.92|29
1624387500000|2021-06-22 18:45:00|455.34|451.34|454.62|450.62|455.34|451.34|454.6|450.6|28
1624387510000|2021-06-22 18:45:10|454.6|450.6|453.91|449.91|454.6|450.6|453.86|449.86|34
1624387520000|2021-06-22 18:45:20|453.89|449.89|453.86|449.86|453.97|449.97|453.61|449.61|29
1624387530000|2021-06-22 18:45:30|453.84|449.84|453.29|449.29|453.88|449.88|453.29|449.29|28
1624387540000|2021-06-22 18:45:40|453.3|449.3|452.95|448.95|453.46|449.46|452.89|448.89|35
1624387550000|2021-06-22 18:45:50|452.97|448.97|452.85|448.85|453|449|452.75|448.75|24
1624387560000|2021-06-22 18:46:00|452.89|448.89|452.79|448.79|453.05|449.05|452.78|448.78|29
1624387570000|2021-06-22 18:46:10|452.81|448.81|452.42|448.42|452.81|448.81|452.42|448.42|32
1624387580000|2021-06-22 18:46:20|452.3|448.3|452.77|448.77|452.88|448.88|452.21|448.21|27
1624387590000|2021-06-22 18:46:30|452.79|448.79|453.74|449.74|453.74|449.74|452.79|448.79|27
1624387600000|2021-06-22 18:46:40|453.64|449.64|453.2|449.2|453.64|449.64|453.2|449.2|23
1624387610000|2021-06-22 18:46:50|453.13|449.13|452.47|448.47|453.13|449.13|452.46|448.46|33
1624387620000|2021-06-22 18:47:00|452.49|448.49|452.86|448.86|452.88|448.88|452.46|448.46|31
1624387630000|2021-06-22 18:47:10|452.99|448.99|452.88|448.88|453.12|449.12|452.88|448.88|30
1624387640000|2021-06-22 18:47:20|452.91|448.91|452.42|448.42|452.97|448.97|452.34|448.34|26
1624387650000|2021-06-22 18:47:30|452.43|448.43|452.21|448.21|452.61|448.61|452.21|448.21|28
1624387660000|2021-06-22 18:47:40|452.2|448.2|452.26|448.26|452.33|448.33|452.18|448.18|26
1624387670000|2021-06-22 18:47:50|452.22|448.22|451.99|447.99|452.22|448.22|451.99|447.99|33
1624387680000|2021-06-22 18:48:00|451.98|447.98|452.45|448.45|452.52|448.52|451.98|447.98|31
1624387690000|2021-06-22 18:48:10|452.44|448.44|452.28|448.28|452.53|448.53|452.25|448.25|23
1624387700000|2021-06-22 18:48:20|452.29|448.29|452.71|448.71|452.71|448.71|452.24|448.24|27
1624387710000|2021-06-22 18:48:30|452.7|448.7|452.33|448.33|452.71|448.71|452.32|448.32|30
1624387720000|2021-06-22 18:48:40|452.34|448.34|452.36|448.36|452.39|448.39|452.19|448.19|29
1624387730000|2021-06-22 18:48:50|452.31|448.31|452.34|448.34|452.55|448.55|452.28|448.28|25
1624387740000|2021-06-22 18:49:00|452.35|448.35|452.04|448.04|452.59|448.59|452.04|448.04|24
1624387750000|2021-06-22 18:49:10|452.05|448.05|451.87|447.87|452.15|448.15|451.87|447.87|22
1624387760000|2021-06-22 18:49:20|451.86|447.86|451.83|447.83|451.99|447.99|451.82|447.82|29
1624387770000|2021-06-22 18:49:30|451.84|447.84|451.69|447.69|451.9|447.9|451.69|447.69|30
1624387780000|2021-06-22 18:49:40|451.83|447.83|452.55|448.55|452.55|448.55|451.82|447.82|29
1624387790000|2021-06-22 18:49:50|452.33|448.33|452.21|448.21|452.42|448.42|452.18|448.18|21
1624387800000|2021-06-22 18:50:00|452.2|448.2|451.8|447.8|452.2|448.2|451.77|447.77|30
1624387810000|2021-06-22 18:50:10|451.77|447.77|451.49|447.49|451.77|447.77|451.44|447.44|27
1624387820000|2021-06-22 18:50:20|451.39|447.39|451.25|447.25|451.57|447.57|451.25|447.25|29
1624387830000|2021-06-22 18:50:30|451.24|447.24|450.54|446.54|451.24|447.24|450.54|446.54|34
1624387840000|2021-06-22 18:50:40|450.45|446.45|450.13|446.13|450.45|446.45|450.13|446.13|25
1624387850000|2021-06-22 18:50:50|450.12|446.12|450.5|446.5|450.67|446.67|450.12|446.12|25
1624387860000|2021-06-22 18:51:00|450.49|446.49|451.18|447.18|451.19|447.19|450.47|446.47|22
1624387870000|2021-06-22 18:51:10|451.16|447.16|450.73|446.73|451.16|447.16|450.68|446.68|30
1624387880000|2021-06-22 18:51:20|450.75|446.75|450.74|446.74|450.79|446.79|450.59|446.59|32
1624387890000|2021-06-22 18:51:30|450.71|446.71|450.7|446.7|450.71|446.71|450.58|446.58|25
1624387900000|2021-06-22 18:51:40|450.71|446.71|450.42|446.42|450.71|446.71|450.42|446.42|28
1624387910000|2021-06-22 18:51:50|450.43|446.43|450.42|446.42|450.49|446.49|450.38|446.38|19
1624387920000|2021-06-22 18:52:00|450.43|446.43|450.23|446.23|450.43|446.43|450.23|446.23|27
1624387930000|2021-06-22 18:52:10|450.24|446.24|450.09|446.09|450.24|446.24|450.02|446.02|28
1624387940000|2021-06-22 18:52:20|450.11|446.11|450.94|446.94|451.11|447.11|450.11|446.11|27
1624387950000|2021-06-22 18:52:30|450.91|446.91|450.6|446.6|450.95|446.95|450.6|446.6|19
1624387960000|2021-06-22 18:52:40|450.61|446.61|450.3|446.3|450.64|446.64|450.22|446.22|30
1624387970000|2021-06-22 18:52:50|450.32|446.32|450.36|446.36|450.39|446.39|450.26|446.26|23
1624387980000|2021-06-22 18:53:00|450.35|446.35|450.29|446.29|450.35|446.35|450.19|446.19|29
1624387990000|2021-06-22 18:53:10|450.27|446.27|450.15|446.15|450.3|446.3|450.15|446.15|21
1624388000000|2021-06-22 18:53:20|450.17|446.17|450.09|446.09|450.17|446.17|450.02|446.02|21
1624388010000|2021-06-22 18:53:30|450.15|446.15|450.35|446.35|450.4|446.4|450.15|446.15|29
1624388020000|2021-06-22 18:53:40|450.36|446.36|450.38|446.38|450.43|446.43|450.36|446.36|17
1624388030000|2021-06-22 18:53:50|450.36|446.36|450.82|446.82|450.82|446.82|450.26|446.26|24
1624388040000|2021-06-22 18:54:00|450.83|446.83|450.87|446.87|450.91|446.91|450.74|446.74|20
1624388050000|2021-06-22 18:54:10|450.86|446.86|450.37|446.37|450.87|446.87|450.37|446.37|28
1624388060000|2021-06-22 18:54:20|450.38|446.38|450.49|446.49|450.63|446.63|450.33|446.33|28
1624388070000|2021-06-22 18:54:30|450.47|446.47|450.55|446.55|450.55|446.55|450.39|446.39|20
1624388080000|2021-06-22 18:54:40|450.52|446.52|450.53|446.53|450.75|446.75|450.52|446.52|20
1624388090000|2021-06-22 18:54:50|450.54|446.54|450.35|446.35|450.54|446.54|450.32|446.32|20
1624388100000|2021-06-22 18:55:00|450.3|446.3|450.02|446.02|450.3|446.3|450|446|35
1624388110000|2021-06-22 18:55:10|450.05|446.05|449.85|445.85|450.17|446.17|449.75|445.75|31
1624388120000|2021-06-22 18:55:20|449.81|445.81|450.48|446.48|450.49|446.49|449.79|445.79|26
1624388130000|2021-06-22 18:55:30|450.47|446.47|450.48|446.48|450.74|446.74|450.41|446.41|22
1624388140000|2021-06-22 18:55:40|450.38|446.38|449.98|445.98|450.38|446.38|449.97|445.97|22
1624388150000|2021-06-22 18:55:50|449.95|445.95|450.1|446.1|450.11|446.11|449.95|445.95|28
1624388160000|2021-06-22 18:56:00|450.06|446.06|450.32|446.32|450.39|446.39|450.06|446.06|19
1624388170000|2021-06-22 18:56:10|450.3|446.3|450.2|446.2|450.32|446.32|450.2|446.2|19
1624388180000|2021-06-22 18:56:20|450.23|446.23|450.26|446.26|450.26|446.26|450.19|446.19|13
1624388190000|2021-06-22 18:56:30|450.24|446.24|450.31|446.31|450.32|446.32|450.24|446.24|20
1624388200000|2021-06-22 18:56:40|450.3|446.3|450.29|446.29|450.31|446.31|450.27|446.27|14
1624388210000|2021-06-22 18:56:50|450.27|446.27|450.18|446.18|450.3|446.3|450.18|446.18|25
1624388220000|2021-06-22 18:57:00|450.16|446.16|450.1|446.1|450.18|446.18|450.06|446.06|19
1624388230000|2021-06-22 18:57:10|450.09|446.09|450.3|446.3|450.3|446.3|450.06|446.06|22
1624388240000|2021-06-22 18:57:20|450.28|446.28|450.7|446.7|450.78|446.78|450.26|446.26|25
1624388250000|2021-06-22 18:57:30|450.69|446.69|450.32|446.32|450.69|446.69|450.31|446.31|32
1624388260000|2021-06-22 18:57:40|450.33|446.33|450.29|446.29|450.34|446.34|450.27|446.27|28
1624388270000|2021-06-22 18:57:50|450.28|446.28|450.56|446.56|450.58|446.58|450.28|446.28|28
1624388280000|2021-06-22 18:58:00|450.55|446.55|450.19|446.19|450.63|446.63|450.19|446.19|24
1624388290000|2021-06-22 18:58:10|450.22|446.22|450.31|446.31|450.31|446.31|450.04|446.04|29
1624388300000|2021-06-22 18:58:20|450.32|446.32|450.22|446.22|450.32|446.32|450.19|446.19|31
1624388310000|2021-06-22 18:58:30|450.21|446.21|450.22|446.22|450.37|446.37|450.21|446.21|15
1624388320000|2021-06-22 18:58:40|450.24|446.24|450.09|446.09|450.26|446.26|450.07|446.07|22
1624388330000|2021-06-22 18:58:50|450.08|446.08|450.14|446.14|450.22|446.22|450.06|446.06|19
1624388340000|2021-06-22 18:59:00|450.17|446.17|450.04|446.04|450.17|446.17|450.04|446.04|21
1624388350000|2021-06-22 18:59:10|450.08|446.08|450.87|446.87|450.94|446.94|450.07|446.07|24
1624388360000|2021-06-22 18:59:20|450.85|446.85|450.9|446.9|451.02|447.02|450.73|446.73|25
1624388370000|2021-06-22 18:59:30|451.12|447.12|451.55|447.55|451.57|447.57|451.07|447.07|11
1624388380000|2021-06-22 18:59:40|451.53|447.53|451.53|447.53|451.62|447.62|451.52|447.52|11
1624388390000|2021-06-22 18:59:50|451.48|447.48|451.46|447.46|451.49|447.49|451.43|447.43|13
1624388400000|2021-06-22 19:00:00|451.5|447.5|451.78|447.78|451.91|447.91|451.36|447.36|20
1624388410000|2021-06-22 19:00:10|452.11|448.11|452.26|448.26|452.39|448.39|452.11|448.11|14
1624388420000|2021-06-22 19:00:20|452.25|448.25|451.42|447.42|452.26|448.26|451.4|447.4|30
1624388430000|2021-06-22 19:00:30|451.41|447.41|450.64|446.64|451.42|447.42|450.61|446.61|33
1624388440000|2021-06-22 19:00:40|450.66|446.66|450.35|446.35|450.66|446.66|450.35|446.35|21
1624388450000|2021-06-22 19:00:50|450.36|446.36|450.26|446.26|450.44|446.44|450.26|446.26|23
1624388460000|2021-06-22 19:01:00|450.27|446.27|449.99|445.99|450.27|446.27|449.99|445.99|29
1624388470000|2021-06-22 19:01:10|449.94|445.94|449.62|445.62|449.95|445.95|449.62|445.62|28
1624388480000|2021-06-22 19:01:20|449.61|445.61|449.59|445.59|449.61|445.61|449.27|445.27|17
1624388490000|2021-06-22 19:01:30|449.58|445.58|449.35|445.35|449.58|445.58|449.27|445.27|9
1624388500000|2021-06-22 19:01:40|449.34|445.34|448.93|444.93|449.34|445.34|448.93|444.93|11
1624388510000|2021-06-22 19:01:50|448.89|444.89|448.26|444.26|448.96|444.96|448.26|444.26|6
1624388520000|2021-06-22 19:02:00|448.19|444.19|447.61|443.61|448.19|444.19|447.61|443.61|7
1624388530000|2021-06-22 19:02:10|447.63|443.63|448.01|444.01|448.01|444.01|447.63|443.63|12
1624388540000|2021-06-22 19:02:20|447.98|443.98|448.12|444.12|448.12|444.12|447.89|443.89|12
1624388550000|2021-06-22 19:02:30|448.14|444.14|448.27|444.27|448.27|444.27|448.14|444.14|2
1624388560000|2021-06-22 19:02:40|448.2|444.2|447.88|443.88|448.22|444.22|447.84|443.84|19
1624388570000|2021-06-22 19:02:50|447.95|443.95|447.74|443.74|447.96|443.96|447.74|443.74|19
1624388580000|2021-06-22 19:03:00|447.7|443.7|447.67|443.67|447.95|443.95|447.66|443.66|20
1624388590000|2021-06-22 19:03:10|447.66|443.66|447.7|443.7|447.7|443.7|447.65|443.65|4
1624388600000|2021-06-22 19:03:20|447.71|443.71|448.1|444.1|448.1|444.1|447.71|443.71|6
1624388610000|2021-06-22 19:03:30|448.09|444.09|448.05|444.05|448.09|444.09|448.05|444.05|4
1624388620000|2021-06-22 19:03:40|448.08|444.08|448.41|444.41|448.43|444.43|448.04|444.04|9
1624388630000|2021-06-22 19:03:50|448.14|444.14|448.17|444.17|448.23|444.23|448.14|444.14|7
1624388640000|2021-06-22 19:04:00|448|444|447.99|443.99|448|444|447.96|443.96|6
1624406400000|2021-06-23 00:00:00|446.1|442.1|446.64|442.64|446.73|442.73|446.1|442.1|19
1624406410000|2021-06-23 00:00:10|446.59|442.59|446.48|442.48|446.93|442.93|446.42|442.42|20
1624406420000|2021-06-23 00:00:20|446.45|442.45|446.52|442.52|446.66|442.66|446.42|442.42|25
1624406430000|2021-06-23 00:00:30|446.5|442.5|445.91|441.91|446.5|442.5|445.9|441.9|23
1624406440000|2021-06-23 00:00:40|445.89|441.89|445.52|441.52|445.96|441.96|445.14|441.14|28
1624406450000|2021-06-23 00:00:50|445.51|441.51|445.94|441.94|446.01|442.01|445.51|441.51|31
1624406460000|2021-06-23 00:01:00|445.95|441.95|446.81|442.81|447.09|443.09|445.95|441.95|31
1624406470000|2021-06-23 00:01:10|446.78|442.78|449.29|445.29|449.47|445.47|446.37|442.37|31
1624406480000|2021-06-23 00:01:20|449.21|445.21|450.2|446.2|450.57|446.57|448.07|444.07|35
1624406490000|2021-06-23 00:01:30|450.16|446.16|450.76|446.76|450.76|446.76|449.48|445.48|27
1624406500000|2021-06-23 00:01:40|450.77|446.77|450.05|446.05|450.78|446.78|449.76|445.76|26
1624406510000|2021-06-23 00:01:50|450.07|446.07|449.3|445.3|450.07|446.07|449.25|445.25|30
1624406520000|2021-06-23 00:02:00|449.34|445.34|449.49|445.49|449.61|445.61|448.22|444.22|37
1624406530000|2021-06-23 00:02:10|449.57|445.57|448.73|444.73|449.57|445.57|448.38|444.38|31
1624406540000|2021-06-23 00:02:20|448.71|444.71|448.34|444.34|448.77|444.77|448.3|444.3|31
1624406550000|2021-06-23 00:02:30|448.33|444.33|446.74|442.74|448.33|444.33|446.74|442.74|36
1624406560000|2021-06-23 00:02:40|446.86|442.86|447.47|443.47|447.79|443.79|446.61|442.61|34
1624406570000|2021-06-23 00:02:50|447.48|443.48|447.12|443.12|447.53|443.53|447|443|36
1624406580000|2021-06-23 00:03:00|447.42|443.42|447.7|443.7|447.76|443.76|446.79|442.79|37
1624406590000|2021-06-23 00:03:10|447.71|443.71|447.24|443.24|448.21|444.21|446.93|442.93|34
1624406600000|2021-06-23 00:03:20|447.23|443.23|447.55|443.55|447.71|443.71|447.21|443.21|35
1624406610000|2021-06-23 00:03:30|447.54|443.54|448.15|444.15|448.23|444.23|447.53|443.53|33
1624406620000|2021-06-23 00:03:40|448.14|444.14|447.08|443.08|448.15|444.15|447.07|443.07|32
1624406630000|2021-06-23 00:03:50|447.04|443.04|445.81|441.81|447.09|443.09|445.78|441.78|31
1624406640000|2021-06-23 00:04:00|445.87|441.87|446.53|442.53|446.68|442.68|445.87|441.87|33
1624406650000|2021-06-23 00:04:10|446.32|442.32|444.48|440.48|446.32|442.32|444.48|440.48|35
1624406660000|2021-06-23 00:04:20|444.49|440.49|444.27|440.27|444.6|440.6|443.74|439.74|35
1624406670000|2021-06-23 00:04:30|444.26|440.26|443.81|439.81|444.27|440.27|443.78|439.78|25
1624406680000|2021-06-23 00:04:40|443.89|439.89|443.58|439.58|443.89|439.89|443.24|439.24|31
1624406690000|2021-06-23 00:04:50|443.54|439.54|444.21|440.21|444.33|440.33|443.26|439.26|31
1624406700000|2021-06-23 00:05:00|444.23|440.23|444.24|440.24|444.83|440.83|444.18|440.18|33
1624406710000|2021-06-23 00:05:10|444.15|440.15|443.2|439.2|444.15|440.15|442.95|438.95|33
1624406720000|2021-06-23 00:05:20|443.18|439.18|442.61|438.61|443.35|439.35|442.61|438.61|29
1624406730000|2021-06-23 00:05:30|442.54|438.54|442.35|438.35|442.59|438.59|442.08|438.08|35
1624406740000|2021-06-23 00:05:40|442.27|438.27|442.47|438.47|442.64|438.64|442.27|438.27|34
1624406750000|2021-06-23 00:05:50|442.46|438.46|442.14|438.14|442.54|438.54|442.01|438.01|32
1624406760000|2021-06-23 00:06:00|442.2|438.2|442.66|438.66|442.9|438.9|442.15|438.15|25
1624406770000|2021-06-23 00:06:10|442.67|438.67|441.71|437.71|442.74|438.74|441.71|437.71|30
1624406780000|2021-06-23 00:06:20|441.73|437.73|441.58|437.58|441.8|437.8|441.13|437.13|31
1624406790000|2021-06-23 00:06:30|441.6|437.6|441.16|437.16|442.11|438.11|441.16|437.16|27
1624406800000|2021-06-23 00:06:40|441.15|437.15|441.08|437.08|441.24|437.24|440.95|436.95|30
1624406810000|2021-06-23 00:06:50|441.1|437.1|441.74|437.74|441.84|437.84|441.04|437.04|32
1624406820000|2021-06-23 00:07:00|441.68|437.68|440.35|436.35|441.68|437.68|440.35|436.35|30
1624406830000|2021-06-23 00:07:10|440.34|436.34|440.19|436.19|440.38|436.38|440.1|436.1|28
1624406840000|2021-06-23 00:07:20|440.2|436.2|440.39|436.39|440.39|436.39|439.93|435.93|26
1624406850000|2021-06-23 00:07:30|440.44|436.44|440.39|436.39|440.57|436.57|440.15|436.15|21
1624406860000|2021-06-23 00:07:40|440.57|436.57|439.84|435.84|440.95|436.95|439.82|435.82|35
1624406870000|2021-06-23 00:07:50|439.83|435.83|440.61|436.61|440.61|436.61|439.77|435.77|28
1624406880000|2021-06-23 00:08:00|440.62|436.62|439.77|435.77|440.62|436.62|439.72|435.72|31
1624406890000|2021-06-23 00:08:10|439.76|435.76|439.64|435.64|439.76|435.76|439.57|435.57|20
1624406900000|2021-06-23 00:08:20|439.63|435.63|440.07|436.07|440.07|436.07|439.61|435.61|18
1624406910000|2021-06-23 00:08:30|440.16|436.16|440.84|436.84|440.84|436.84|440.15|436.15|28
1624406920000|2021-06-23 00:08:40|440.85|436.85|441.59|437.59|441.65|437.65|440.85|436.85|20
1624406930000|2021-06-23 00:08:50|441.76|437.76|441.01|437.01|441.76|437.76|441.01|437.01|14
1624406940000|2021-06-23 00:09:00|440.96|436.96|439.66|435.66|440.96|436.96|439.66|435.66|35
1624406950000|2021-06-23 00:09:10|439.65|435.65|439.13|435.13|439.87|435.87|439.05|435.05|36
1624406960000|2021-06-23 00:09:20|439.12|435.12|437.63|433.63|439.12|435.12|437.63|433.63|33
1624406970000|2021-06-23 00:09:30|437.62|433.62|437.41|433.41|438|434|437.41|433.41|39
1624406980000|2021-06-23 00:09:40|437.43|433.43|437.19|433.19|437.71|433.71|437.19|433.19|25
1624406990000|2021-06-23 00:09:50|437.17|433.17|437.13|433.13|437.22|433.22|436.78|432.78|25
1624407000000|2021-06-23 00:10:00|437.14|433.14|437.48|433.48|437.63|433.63|437.14|433.14|29
1624407010000|2021-06-23 00:10:10|437.5|433.5|438.29|434.29|438.82|434.82|437.5|433.5|32
1624407020000|2021-06-23 00:10:20|438.25|434.25|438.08|434.08|438.25|434.25|437.95|433.95|26
1624407030000|2021-06-23 00:10:30|438.09|434.09|437.04|433.04|438.09|434.09|437.04|433.04|28
1624407040000|2021-06-23 00:10:40|436.97|432.97|437.27|433.27|437.27|433.27|436.74|432.74|31
1624407050000|2021-06-23 00:10:50|437.21|433.21|436.43|432.43|437.24|433.24|436.4|432.4|31
1624407060000|2021-06-23 00:11:00|436.48|432.48|436.62|432.62|437.14|433.14|436.46|432.46|23
1624407070000|2021-06-23 00:11:10|436.78|432.78|435.93|431.93|436.79|432.79|435.93|431.93|23
1624407080000|2021-06-23 00:11:20|435.86|431.86|435.5|431.5|435.86|431.86|435.39|431.39|32
1624407090000|2021-06-23 00:11:30|435.47|431.47|436.09|432.09|436.09|432.09|435.32|431.32|24
1624407100000|2021-06-23 00:11:40|436.02|432.02|436.18|432.18|436.58|432.58|436.02|432.02|33
1624407110000|2021-06-23 00:11:50|436.16|432.16|436.99|432.99|437.15|433.15|436.03|432.03|25
1624407120000|2021-06-23 00:12:00|436.97|432.97|437.33|433.33|437.33|433.33|436.97|432.97|21
1624407130000|2021-06-23 00:12:10|437.32|433.32|438.57|434.57|438.57|434.57|437.31|433.31|24
1624407140000|2021-06-23 00:12:20|438.51|434.51|437.07|433.07|438.51|434.51|437.03|433.03|32
1624407150000|2021-06-23 00:12:30|437.13|433.13|436.96|432.96|437.13|433.13|436.72|432.72|34
1624407160000|2021-06-23 00:12:40|436.8|432.8|435.65|431.65|436.85|432.85|435.65|431.65|32
1624407170000|2021-06-23 00:12:50|435.62|431.62|436.22|432.22|436.46|432.46|435.61|431.61|33
1624407180000|2021-06-23 00:13:00|436.23|432.23|436.17|432.17|436.57|432.57|436.09|432.09|27
1624407190000|2021-06-23 00:13:10|436.1|432.1|435.3|431.3|436.1|432.1|435.28|431.28|27
1624407200000|2021-06-23 00:13:20|435.32|431.32|436.55|432.55|436.66|432.66|435.32|431.32|27
1624407210000|2021-06-23 00:13:30|436.49|432.49|435.34|431.34|436.5|432.5|435.34|431.34|21
1624407220000|2021-06-23 00:13:40|435.31|431.31|435.22|431.22|435.39|431.39|435.17|431.17|28
1624407230000|2021-06-23 00:13:50|435.3|431.3|435.71|431.71|436.03|432.03|435.26|431.26|30
1624407240000|2021-06-23 00:14:00|435.56|431.56|435.38|431.38|435.8|431.8|435.38|431.38|26
1624407250000|2021-06-23 00:14:10|435.35|431.35|435.39|431.39|435.72|431.72|435.33|431.33|25
1624407260000|2021-06-23 00:14:20|435.29|431.29|434.93|430.93|435.3|431.3|434.58|430.58|26
1624407270000|2021-06-23 00:14:30|434.94|430.94|435.11|431.11|435.74|431.74|434.94|430.94|34
1624407280000|2021-06-23 00:14:40|434.97|430.97|434.45|430.45|435.03|431.03|434.45|430.45|28
1624407290000|2021-06-23 00:14:50|434.39|430.39|434.34|430.34|434.39|430.39|434|430|22
1624407300000|2021-06-23 00:15:00|434.3|430.3|434.56|430.56|435.32|431.32|434.3|430.3|29
1624407310000|2021-06-23 00:15:10|434.64|430.64|434.21|430.21|434.64|430.64|434.21|430.21|20
1624407320000|2021-06-23 00:15:20|434.25|430.25|434.12|430.12|434.31|430.31|434.03|430.03|29
1624407330000|2021-06-23 00:15:30|434.13|430.13|433.32|429.32|434.28|430.28|433.25|429.25|36
1624407340000|2021-06-23 00:15:40|433.34|429.34|433.77|429.77|434.14|430.14|433.34|429.34|29
1624407350000|2021-06-23 00:15:50|433.8|429.8|433.58|429.58|433.8|429.8|433.27|429.27|22
1624407360000|2021-06-23 00:16:00|433.5|429.5|434.08|430.08|434.08|430.08|433.44|429.44|27
1624407370000|2021-06-23 00:16:10|434.17|430.17|433.85|429.85|434.23|430.23|433.84|429.84|17
1624407380000|2021-06-23 00:16:20|433.8|429.8|434.71|430.71|434.71|430.71|433.76|429.76|17
1624407390000|2021-06-23 00:16:30|434.77|430.77|434.81|430.81|434.89|430.89|434.77|430.77|9
1624407400000|2021-06-23 00:16:40|434.82|430.82|435.05|431.05|435.33|431.33|434.82|430.82|19
1624407410000|2021-06-23 00:16:50|435.07|431.07|433.73|429.73|435.07|431.07|433.69|429.69|21
1624407420000|2021-06-23 00:17:00|433.72|429.72|432.95|428.95|433.72|429.72|432.94|428.94|28
1624407430000|2021-06-23 00:17:10|432.94|428.94|431.78|427.78|432.94|428.94|431.78|427.78|35
1624407440000|2021-06-23 00:17:20|431.76|427.76|431.38|427.38|431.76|427.76|431.28|427.28|23
1624407450000|2021-06-23 00:17:30|431.4|427.4|432.1|428.1|432.12|428.12|431.4|427.4|31
1624407460000|2021-06-23 00:17:40|432.27|428.27|431.83|427.83|432.32|428.32|431.77|427.77|32
1624407470000|2021-06-23 00:17:50|431.81|427.81|431.83|427.83|432|428|431.52|427.52|30
1624407480000|2021-06-23 00:18:00|431.81|427.81|432.21|428.21|432.21|428.21|431.78|427.78|27
1624407490000|2021-06-23 00:18:10|432.22|428.22|431.99|427.99|432.22|428.22|431.78|427.78|31
1624407500000|2021-06-23 00:18:20|432|428|433.58|429.58|433.63|429.63|431.97|427.97|33
1624407510000|2021-06-23 00:18:30|433.56|429.56|431.71|427.71|433.56|429.56|431.71|427.71|32
1624407520000|2021-06-23 00:18:40|431.69|427.69|431.11|427.11|431.89|427.89|431.03|427.03|31
1624407530000|2021-06-23 00:18:50|431.2|427.2|431.07|427.07|431.46|427.46|431.07|427.07|33
1624407540000|2021-06-23 00:19:00|431.14|427.14|431.38|427.38|431.38|427.38|430.49|426.49|34
1624407550000|2021-06-23 00:19:10|431.41|427.41|431.59|427.59|432.07|428.07|431.41|427.41|28
1624407560000|2021-06-23 00:19:20|431.58|427.58|431.6|427.6|431.6|427.6|431.29|427.29|32
1624407570000|2021-06-23 00:19:30|431.67|427.67|433.03|429.03|433.03|429.03|431.62|427.62|30
1624407580000|2021-06-23 00:19:40|433.52|429.52|434.03|430.03|434.05|430.05|433.52|429.52|29
1624407590000|2021-06-23 00:19:50|434.02|430.02|432.9|428.9|434.02|430.02|432.85|428.85|33
1624407600000|2021-06-23 00:20:00|432.88|428.88|433.6|429.6|433.68|429.68|432.86|428.86|29
1624407610000|2021-06-23 00:20:10|433.61|429.61|433.95|429.95|434.04|430.04|433.61|429.61|30
1624407620000|2021-06-23 00:20:20|433.96|429.96|434.39|430.39|434.42|430.42|433.96|429.96|30
1624407630000|2021-06-23 00:20:30|434.44|430.44|434.83|430.83|435.01|431.01|434.44|430.44|36
1624407640000|2021-06-23 00:20:40|434.82|430.82|434.45|430.45|434.82|430.82|434.45|430.45|10
1624407650000|2021-06-23 00:20:50|434.69|430.69|434.71|430.71|434.71|430.71|434.69|430.69|3
1624407660000|2021-06-23 00:21:00|434.73|430.73|434.7|430.7|434.73|430.73|434.7|430.7|3
1624407670000|2021-06-23 00:21:10|434.68|430.68|434.69|430.69|434.69|430.69|434.68|430.68|2
1624407720000|2021-06-23 00:22:00|434.11|430.11|434.11|430.11|434.11|430.11|434.11|430.11|1
1624407740000|2021-06-23 00:22:20|434.59|430.59|434.73|430.73|434.73|430.73|434.53|430.53|9
1624407750000|2021-06-23 00:22:30|434.83|430.83|436.31|432.31|437.06|433.06|434.76|430.76|30
1624407760000|2021-06-23 00:22:40|436.33|432.33|435.94|431.94|436.84|432.84|435.94|431.94|38
1624407770000|2021-06-23 00:22:50|435.87|431.87|436.35|432.35|436.36|432.36|435.71|431.71|12
1624407780000|2021-06-23 00:23:00|436.34|432.34|437.45|433.45|437.45|433.45|436.3|432.3|9
1624407790000|2021-06-23 00:23:10|437.39|433.39|437.36|433.36|437.69|433.69|437.36|433.36|7
1624407800000|2021-06-23 00:23:20|437.35|433.35|437.34|433.34|437.35|433.35|437.34|433.34|2
1624407810000|2021-06-23 00:23:30|437.13|433.13|437.13|433.13|437.13|433.13|437.13|433.13|1
1624407830000|2021-06-23 00:23:50|436.85|432.85|436.78|432.78|436.85|432.85|436.75|432.75|3
1624407840000|2021-06-23 00:24:00|436.55|432.55|437.84|433.84|437.88|433.88|436.55|432.55|10
1624407860000|2021-06-23 00:24:20|437.78|433.78|437.78|433.78|437.78|433.78|437.72|433.72|3
1624407870000|2021-06-23 00:24:30|437.99|433.99|437.95|433.95|438.07|434.07|437.95|433.95|4
1624407880000|2021-06-23 00:24:40|437.97|433.97|437.95|433.95|437.97|433.97|437.95|433.95|3
1624407890000|2021-06-23 00:24:50|437.75|433.75|437.75|433.75|437.8|433.8|437.72|433.72|9
1624407910000|2021-06-23 00:25:10|438.23|434.23|438.11|434.11|438.23|434.23|438.11|434.11|3
1624407920000|2021-06-23 00:25:20|437.91|433.91|437.91|433.91|437.91|433.91|437.91|433.91|1
1624407930000|2021-06-23 00:25:30|437.68|433.68|437.46|433.46|437.68|433.68|437.46|433.46|5
1624407940000|2021-06-23 00:25:40|437.09|433.09|437.31|433.31|437.33|433.33|437.06|433.06|6
1624407950000|2021-06-23 00:25:50|437.62|433.62|438.17|434.17|438.18|434.18|437.6|433.6|4
1624407960000|2021-06-23 00:26:00|438.18|434.18|438.16|434.16|438.25|434.25|438.15|434.15|23
1624407970000|2021-06-23 00:26:10|438.14|434.14|438.14|434.14|438.28|434.28|438.1|434.1|22
1624407980000|2021-06-23 00:26:20|438.17|434.17|439.42|435.42|439.48|435.48|438.17|434.17|27
1624407990000|2021-06-23 00:26:30|439.36|435.36|440.09|436.09|440.12|436.12|439.36|435.36|22
1624408000000|2021-06-23 00:26:40|440.08|436.08|439.93|435.93|440.08|436.08|439.68|435.68|21
1624408010000|2021-06-23 00:26:50|440|436|440.74|436.74|440.77|436.77|440|436|23
1624408020000|2021-06-23 00:27:00|440.75|436.75|440.94|436.94|441.02|437.02|440.61|436.61|28
1624408030000|2021-06-23 00:27:10|440.98|436.98|440.29|436.29|440.98|436.98|440.29|436.29|28
1624408040000|2021-06-23 00:27:20|440.28|436.28|439.91|435.91|440.28|436.28|439.85|435.85|16
1624408050000|2021-06-23 00:27:30|439.92|435.92|440.05|436.05|440.11|436.11|439.87|435.87|11
1624408060000|2021-06-23 00:27:40|439.91|435.91|440.56|436.56|440.71|436.71|439.91|435.91|17
1624408070000|2021-06-23 00:27:50|440.58|436.58|441.23|437.23|441.43|437.43|440.56|436.56|26
1624408080000|2021-06-23 00:28:00|441.24|437.24|441.53|437.53|441.74|437.74|441.1|437.1|39
1624408090000|2021-06-23 00:28:10|441.52|437.52|441.6|437.6|441.83|437.83|441.52|437.52|35
1624408100000|2021-06-23 00:28:20|441.59|437.59|442.32|438.32|442.32|438.32|441.47|437.47|32
1624408110000|2021-06-23 00:28:30|442.3|438.3|441.83|437.83|442.4|438.4|441.83|437.83|33
1624408120000|2021-06-23 00:28:40|441.81|437.81|441.52|437.52|441.81|437.81|441.07|437.07|26
1624408130000|2021-06-23 00:28:50|441.54|437.54|441.41|437.41|441.66|437.66|441.41|437.41|21
1624408140000|2021-06-23 00:29:00|441.39|437.39|441.42|437.42|441.47|437.47|441.25|437.25|27
1624408150000|2021-06-23 00:29:10|441.38|437.38|441.09|437.09|441.39|437.39|441.05|437.05|23
1624408160000|2021-06-23 00:29:20|441.11|437.11|441.3|437.3|441.3|437.3|440.98|436.98|25
1624408170000|2021-06-23 00:29:30|441.22|437.22|440.91|436.91|441.22|437.22|440.87|436.87|23
1624408180000|2021-06-23 00:29:40|440.9|436.9|440.82|436.82|440.95|436.95|440.64|436.64|25
1624408190000|2021-06-23 00:29:50|440.92|436.92|440.44|436.44|440.97|436.97|440.43|436.43|21
1624408200000|2021-06-23 00:30:00|440.43|436.43|440.56|436.56|440.56|436.56|440.31|436.31|27
1624408210000|2021-06-23 00:30:10|440.57|436.57|441.85|437.85|441.85|437.85|440.55|436.55|31
1624408220000|2021-06-23 00:30:20|441.86|437.86|442.01|438.01|442.12|438.12|441.86|437.86|22
1624408230000|2021-06-23 00:30:30|442.02|438.02|442.01|438.01|442.03|438.03|441.98|437.98|19
1624408240000|2021-06-23 00:30:40|442.03|438.03|442.04|438.04|442.08|438.08|441.88|437.88|22
1624408250000|2021-06-23 00:30:50|442.05|438.05|442.05|438.05|442.08|438.08|441.93|437.93|18
1624408260000|2021-06-23 00:31:00|441.81|437.81|442.2|438.2|442.28|438.28|441.77|437.77|27
1624408270000|2021-06-23 00:31:10|442.28|438.28|442.54|438.54|442.63|438.63|442.27|438.27|27
1624408280000|2021-06-23 00:31:20|442.53|438.53|443.39|439.39|443.39|439.39|442.5|438.5|26
1624408290000|2021-06-23 00:31:30|443.4|439.4|443.64|439.64|443.65|439.65|443.36|439.36|19
1624408300000|2021-06-23 00:31:40|443.68|439.68|444.12|440.12|444.17|440.17|443.68|439.68|31
1624408310000|2021-06-23 00:31:50|444.1|440.1|444.13|440.13|444.17|440.17|444.1|440.1|13
1624408320000|2021-06-23 00:32:00|444.12|440.12|444.53|440.53|444.57|440.57|444.12|440.12|29
1624408330000|2021-06-23 00:32:10|444.54|440.54|444.61|440.61|444.62|440.62|444.32|440.32|22
1624408340000|2021-06-23 00:32:20|444.62|440.62|445.19|441.19|445.19|441.19|444.62|440.62|27
1624408350000|2021-06-23 00:32:30|445.2|441.2|445.96|441.96|445.96|441.96|445.19|441.19|22
1624408360000|2021-06-23 00:32:40|445.91|441.91|446.31|442.31|446.31|442.31|445.85|441.85|20
1624408370000|2021-06-23 00:32:50|446.32|442.32|445.86|441.86|446.65|442.65|445.79|441.79|23
1624408380000|2021-06-23 00:33:00|446.63|442.63|446.1|442.1|446.63|442.63|446|442|28
1624408390000|2021-06-23 00:33:10|446.05|442.05|445.81|441.81|446.06|442.06|445.51|441.51|20
1624408400000|2021-06-23 00:33:20|445.89|441.89|446.59|442.59|446.63|442.63|445.89|441.89|23
1624408410000|2021-06-23 00:33:30|446.65|442.65|446.67|442.67|446.7|442.7|446.52|442.52|29
1624408420000|2021-06-23 00:33:40|446.61|442.61|446.41|442.41|446.65|442.65|446.39|442.39|26
1624408430000|2021-06-23 00:33:50|446.4|442.4|446.05|442.05|446.43|442.43|446.01|442.01|30
1624408440000|2021-06-23 00:34:00|446.04|442.04|445.35|441.35|446.05|442.05|445.35|441.35|28
1624408450000|2021-06-23 00:34:10|445.45|441.45|445.03|441.03|445.45|441.45|444.9|440.9|27
1624408460000|2021-06-23 00:34:20|445.02|441.02|444.51|440.51|445.02|441.02|444.51|440.51|34
1624408470000|2021-06-23 00:34:30|444.55|440.55|444.95|440.95|445.01|441.01|444.55|440.55|25
1624408480000|2021-06-23 00:34:40|444.91|440.91|444.47|440.47|444.91|440.91|444.36|440.36|34
1624408490000|2021-06-23 00:34:50|444.48|440.48|444.96|440.96|444.99|440.99|444.46|440.46|35
1624408500000|2021-06-23 00:35:00|445.1|441.1|444.28|440.28|445.14|441.14|444.28|440.28|33
1624408510000|2021-06-23 00:35:10|444.34|440.34|444.35|440.35|444.41|440.41|444.31|440.31|28
1624408520000|2021-06-23 00:35:20|444.36|440.36|443.9|439.9|444.36|440.36|443.89|439.89|19
1624408530000|2021-06-23 00:35:30|443.89|439.89|444.31|440.31|444.31|440.31|443.87|439.87|25
1624408540000|2021-06-23 00:35:40|444.32|440.32|444.23|440.23|444.36|440.36|443.98|439.98|21
1624408550000|2021-06-23 00:35:50|444.24|440.24|444.15|440.15|444.24|440.24|444.06|440.06|18
1624408560000|2021-06-23 00:36:00|444.17|440.17|443.57|439.57|444.18|440.18|443.57|439.57|26
1624408570000|2021-06-23 00:36:10|443.55|439.55|443.51|439.51|443.78|439.78|443.5|439.5|24
1624408580000|2021-06-23 00:36:20|443.54|439.54|443.1|439.1|443.63|439.63|442.94|438.94|29
1624408590000|2021-06-23 00:36:30|443.02|439.02|442.65|438.65|443.12|439.12|442.64|438.64|31
1624408600000|2021-06-23 00:36:40|442.58|438.58|442.66|438.66|442.66|438.66|442.1|438.1|35
1624408610000|2021-06-23 00:36:50|442.68|438.68|442.7|438.7|442.73|438.73|442.53|438.53|27
1624408620000|2021-06-23 00:37:00|442.69|438.69|442.93|438.93|443.02|439.02|442.62|438.62|26
1624408630000|2021-06-23 00:37:10|442.96|438.96|443.51|439.51|443.79|439.79|442.94|438.94|31
1624408640000|2021-06-23 00:37:20|443.5|439.5|443.02|439.02|443.5|439.5|442.76|438.76|32
1624408650000|2021-06-23 00:37:30|443.04|439.04|442.69|438.69|443.04|439.04|442.54|438.54|29
1624408660000|2021-06-23 00:37:40|442.61|438.61|442.67|438.67|442.8|438.8|442.61|438.61|21
1624408670000|2021-06-23 00:37:50|442.64|438.64|442.74|438.74|442.74|438.74|442.56|438.56|12
1624408680000|2021-06-23 00:38:00|442.77|438.77|443.63|439.63|443.7|439.7|442.74|438.74|31
1624408690000|2021-06-23 00:38:10|443.65|439.65|444.07|440.07|444.63|440.63|443.65|439.65|27
1624408700000|2021-06-23 00:38:20|444.14|440.14|446.49|442.49|446.49|442.49|444.14|440.14|27
1624408710000|2021-06-23 00:38:30|446.34|442.34|446.19|442.19|446.43|442.43|445.8|441.8|34
1624408720000|2021-06-23 00:38:40|446.18|442.18|447.69|443.69|447.69|443.69|446.18|442.18|30
1624408730000|2021-06-23 00:38:50|447.7|443.7|447.69|443.69|447.79|443.79|447.26|443.26|28
1624408740000|2021-06-23 00:39:00|447.7|443.7|447.6|443.6|447.72|443.72|447.05|443.05|25
1624408750000|2021-06-23 00:39:10|447.73|443.73|449.49|445.49|449.49|445.49|447.61|443.61|26
1624408760000|2021-06-23 00:39:20|449.55|445.55|448.89|444.89|449.66|445.66|448.89|444.89|20
1624408770000|2021-06-23 00:39:30|449.06|445.06|449.85|445.85|450.09|446.09|449.06|445.06|29
1624408780000|2021-06-23 00:39:40|449.87|445.87|449.45|445.45|449.87|445.87|449.2|445.2|24
1624408790000|2021-06-23 00:39:50|449.74|445.74|449.93|445.93|449.95|445.95|449.56|445.56|30
1624408800000|2021-06-23 00:40:00|449.98|445.98|449.24|445.24|449.98|445.98|449.19|445.19|34
1624408810000|2021-06-23 00:40:10|449.25|445.25|449.93|445.93|449.93|445.93|449.16|445.16|29
1624408820000|2021-06-23 00:40:20|449.99|445.99|449.92|445.92|450.18|446.18|449.87|445.87|26
1624408830000|2021-06-23 00:40:30|449.95|445.95|450.02|446.02|450.06|446.06|449.67|445.67|29
1624408840000|2021-06-23 00:40:40|450.07|446.07|450.47|446.47|450.53|446.53|450.03|446.03|28
1624408850000|2021-06-23 00:40:50|450.51|446.51|450.81|446.81|451.11|447.11|450.47|446.47|24
1624408860000|2021-06-23 00:41:00|450.71|446.71|450.3|446.3|450.78|446.78|450.13|446.13|30
1624408870000|2021-06-23 00:41:10|450.35|446.35|451.69|447.69|451.86|447.86|450.35|446.35|32
1624408880000|2021-06-23 00:41:20|451.86|447.86|452.13|448.13|452.13|448.13|451.47|447.47|26
1624408890000|2021-06-23 00:41:30|452.16|448.16|452.05|448.05|452.28|448.28|451.99|447.99|29
1624408900000|2021-06-23 00:41:40|452.03|448.03|451.79|447.79|452.11|448.11|451.58|447.58|36
1624408910000|2021-06-23 00:41:50|452.08|448.08|452.29|448.29|452.78|448.78|452.08|448.08|35
1624408920000|2021-06-23 00:42:00|452.3|448.3|452.74|448.74|452.77|448.77|452.29|448.29|29
1624408930000|2021-06-23 00:42:10|452.72|448.72|452.3|448.3|452.72|448.72|451.98|447.98|32
1624408940000|2021-06-23 00:42:20|452.21|448.21|451.57|447.57|452.3|448.3|451.57|447.57|36
1624408950000|2021-06-23 00:42:30|451.33|447.33|451.74|447.74|451.74|447.74|451.29|447.29|33
1624408960000|2021-06-23 00:42:40|451.73|447.73|453.52|449.52|453.77|449.77|451.52|447.52|35
1624408970000|2021-06-23 00:42:50|453.51|449.51|454.39|450.39|454.39|450.39|453.43|449.43|29
1624408980000|2021-06-23 00:43:00|454.38|450.38|454.52|450.52|454.9|450.9|454.36|450.36|35
1624408990000|2021-06-23 00:43:10|454.39|450.39|454.72|450.72|455.55|451.55|454.39|450.39|28
1624409000000|2021-06-23 00:43:20|454.65|450.65|455.75|451.75|455.83|451.83|454.65|450.65|31
1624409010000|2021-06-23 00:43:30|455.62|451.62|454.36|450.36|455.62|451.62|454.36|450.36|37
1624409020000|2021-06-23 00:43:40|454.37|450.37|454.27|450.27|454.43|450.43|453.99|449.99|28
1624409030000|2021-06-23 00:43:50|454.18|450.18|453.87|449.87|454.19|450.19|453.72|449.72|24
1624409040000|2021-06-23 00:44:00|453.9|449.9|454.55|450.55|455.65|451.65|453.9|449.9|34
1624409050000|2021-06-23 00:44:10|455.55|451.55|456.01|452.01|456.04|452.04|454.15|450.15|37
1624409060000|2021-06-23 00:44:20|456.05|452.05|457.02|453.02|457.28|453.28|456.05|452.05|26
1624409070000|2021-06-23 00:44:30|457.41|453.41|456.84|452.84|457.58|453.58|456.84|452.84|24
1624409080000|2021-06-23 00:44:40|456.87|452.87|457.42|453.42|457.58|453.58|456.87|452.87|34
1624409090000|2021-06-23 00:44:50|457.43|453.43|457.75|453.75|457.75|453.75|457.3|453.3|40
1624409100000|2021-06-23 00:45:00|457.79|453.79|456.74|452.74|457.79|453.79|456.73|452.73|28
1624409110000|2021-06-23 00:45:10|456.69|452.69|456.37|452.37|456.81|452.81|456.2|452.2|33
1624409120000|2021-06-23 00:45:20|456.41|452.41|455.82|451.82|456.47|452.47|455.7|451.7|34
1624409130000|2021-06-23 00:45:30|455.8|451.8|455.33|451.33|455.8|451.8|455.06|451.06|30
1624409140000|2021-06-23 00:45:40|455.39|451.39|455.61|451.61|455.92|451.92|455.31|451.31|36
1624409150000|2021-06-23 00:45:50|455.62|451.62|454.88|450.88|455.75|451.75|454.86|450.86|28
1624409160000|2021-06-23 00:46:00|454.89|450.89|455.61|451.61|455.69|451.69|454.31|450.31|38
1624409170000|2021-06-23 00:46:10|455.67|451.67|454.73|450.73|455.67|451.67|454.73|450.73|31
1624409180000|2021-06-23 00:46:20|454.59|450.59|454.51|450.51|454.82|450.82|454.51|450.51|31
1624409190000|2021-06-23 00:46:30|454.52|450.52|454.7|450.7|454.83|450.83|454.39|450.39|32
1624409200000|2021-06-23 00:46:40|454.74|450.74|455.45|451.45|455.45|451.45|454.74|450.74|30
1624409210000|2021-06-23 00:46:50|455.39|451.39|455.4|451.4|455.75|451.75|455.3|451.3|27
1624409220000|2021-06-23 00:47:00|455.46|451.46|455.1|451.1|455.46|451.46|454.7|450.7|32
1624409230000|2021-06-23 00:47:10|455.14|451.14|454.8|450.8|455.17|451.17|454.76|450.76|36
1624409240000|2021-06-23 00:47:20|454.72|450.72|454.04|450.04|454.72|450.72|454.01|450.01|34
1624409250000|2021-06-23 00:47:30|454.07|450.07|455.12|451.12|455.21|451.21|453.8|449.8|38
1624409260000|2021-06-23 00:47:40|455.07|451.07|454.38|450.38|455.07|451.07|454.38|450.38|30
1624409270000|2021-06-23 00:47:50|454.3|450.3|454.43|450.43|454.56|450.56|454.15|450.15|31
1624409280000|2021-06-23 00:48:00|454.41|450.41|454.03|450.03|454.44|450.44|454|450|36
1624409290000|2021-06-23 00:48:10|454.04|450.04|454.8|450.8|454.8|450.8|453.87|449.87|34
1624409300000|2021-06-23 00:48:20|454.74|450.74|456.04|452.04|456.04|452.04|454.74|450.74|37
1624409310000|2021-06-23 00:48:30|456.03|452.03|455.66|451.66|456.26|452.26|455.37|451.37|38
1624409320000|2021-06-23 00:48:40|455.58|451.58|455.66|451.66|456.24|452.24|455.46|451.46|36
1624409330000|2021-06-23 00:48:50|455.6|451.6|456.1|452.1|456.11|452.11|455.35|451.35|34
1624409340000|2021-06-23 00:49:00|456.07|452.07|457.62|453.62|457.62|453.62|456.07|452.07|29
1624409350000|2021-06-23 00:49:10|457.46|453.46|458.15|454.15|458.15|454.15|456.82|452.82|35
1624409360000|2021-06-23 00:49:20|458.11|454.11|458.09|454.09|458.26|454.26|457.95|453.95|27
1624409370000|2021-06-23 00:49:30|458.18|454.18|459.85|455.85|459.85|455.85|458.18|454.18|28
1624409380000|2021-06-23 00:49:40|459.74|455.74|460.24|456.24|460.77|456.77|459.74|455.74|30
1624409390000|2021-06-23 00:49:50|460.41|456.41|461.61|457.61|461.76|457.76|460.41|456.41|20
1624409400000|2021-06-23 00:50:00|461.69|457.69|461.48|457.48|461.72|457.72|460.92|456.92|35
1624409410000|2021-06-23 00:50:10|461.49|457.49|461.81|457.81|461.89|457.89|461.49|457.49|34
1624409420000|2021-06-23 00:50:20|461.8|457.8|461.12|457.12|461.8|457.8|460.97|456.97|31
1624409430000|2021-06-23 00:50:30|461.07|457.07|460.84|456.84|461.47|457.47|460.76|456.76|32
1624409440000|2021-06-23 00:50:40|460.78|456.78|460.44|456.44|461.08|457.08|459.65|455.65|35
1624409450000|2021-06-23 00:50:50|459.73|455.73|460.01|456.01|460.47|456.47|459.73|455.73|33
1624409460000|2021-06-23 00:51:00|460.03|456.03|459.67|455.67|460.16|456.16|459.6|455.6|32
1624409470000|2021-06-23 00:51:10|459.49|455.49|459.17|455.17|459.74|455.74|458.9|454.9|35
1624409480000|2021-06-23 00:51:20|459.26|455.26|459.13|455.13|459.31|455.31|458.76|454.76|32
1624409490000|2021-06-23 00:51:30|458.77|454.77|458.61|454.61|459.07|455.07|458.41|454.41|31
1624409500000|2021-06-23 00:51:40|458.71|454.71|458.82|454.82|458.96|454.96|458.54|454.54|33
1624409510000|2021-06-23 00:51:50|459.23|455.23|459.94|455.94|460.09|456.09|459.11|455.11|33
1624409520000|2021-06-23 00:52:00|460.29|456.29|459.33|455.33|460.42|456.42|458.8|454.8|34
1624409530000|2021-06-23 00:52:10|459.1|455.1|459.65|455.65|460.03|456.03|458.89|454.89|38
1624409540000|2021-06-23 00:52:20|459.63|455.63|460.24|456.24|460.32|456.32|459.63|455.63|29
1624409550000|2021-06-23 00:52:30|460.27|456.27|460.7|456.7|461.06|457.06|460.27|456.27|36
1624409560000|2021-06-23 00:52:40|460.77|456.77|461.09|457.09|461.26|457.26|460.67|456.67|34
1624409570000|2021-06-23 00:52:50|461.15|457.15|461.28|457.28|461.28|457.28|460.74|456.74|27
1624409580000|2021-06-23 00:53:00|461.34|457.34|461.55|457.55|461.58|457.58|461.1|457.1|30
1624409590000|2021-06-23 00:53:10|461.56|457.56|461.69|457.69|462.04|458.04|461.3|457.3|35
1624409600000|2021-06-23 00:53:20|461.57|457.57|460.72|456.72|461.58|457.58|460.69|456.69|29
1624409610000|2021-06-23 00:53:30|460.62|456.62|460.07|456.07|460.67|456.67|460.03|456.03|35
1624409620000|2021-06-23 00:53:40|460.11|456.11|460.77|456.77|460.77|456.77|460.11|456.11|34
1624409630000|2021-06-23 00:53:50|460.81|456.81|461.02|457.02|461.41|457.41|460.81|456.81|29
1624409640000|2021-06-23 00:54:00|460.99|456.99|460.72|456.72|460.99|456.99|460.55|456.55|31
1624409650000|2021-06-23 00:54:10|460.71|456.71|460.83|456.83|460.85|456.85|460.48|456.48|31
1624409660000|2021-06-23 00:54:20|460.88|456.88|460.68|456.68|460.9|456.9|460.55|456.55|33
1624409670000|2021-06-23 00:54:30|460.69|456.69|461.82|457.82|462.12|458.12|460.69|456.69|31
1624409680000|2021-06-23 00:54:40|461.95|457.95|462.45|458.45|462.81|458.81|461.95|457.95|28
1624409690000|2021-06-23 00:54:50|462.54|458.54|462.65|458.65|463.18|459.18|462.46|458.46|30
1624409700000|2021-06-23 00:55:00|462.46|458.46|462.46|458.46|463.19|459.19|462.46|458.46|32
1624409710000|2021-06-23 00:55:10|462.79|458.79|463.56|459.56|463.77|459.77|462.46|458.46|29
1624409720000|2021-06-23 00:55:20|463.39|459.39|462.65|458.65|463.51|459.51|462.65|458.65|31
1624409730000|2021-06-23 00:55:30|462.66|458.66|462.78|458.78|462.78|458.78|462.31|458.31|29
1624409740000|2021-06-23 00:55:40|462.74|458.74|462.65|458.65|462.75|458.75|462.63|458.63|25
1624409750000|2021-06-23 00:55:50|462.68|458.68|463.4|459.4|463.4|459.4|462.63|458.63|20
1624409760000|2021-06-23 00:56:00|463.49|459.49|462.58|458.58|463.7|459.7|462.57|458.57|26
1624409770000|2021-06-23 00:56:10|462.6|458.6|462.48|458.48|462.68|458.68|462.29|458.29|34
1624409780000|2021-06-23 00:56:20|462.5|458.5|462.77|458.77|463.14|459.14|462.47|458.47|31
1624409790000|2021-06-23 00:56:30|462.74|458.74|462.39|458.39|462.84|458.84|462.31|458.31|31
1624409800000|2021-06-23 00:56:40|462.47|458.47|462.37|458.37|462.7|458.7|462.35|458.35|32
1624409810000|2021-06-23 00:56:50|462.36|458.36|461.98|457.98|462.58|458.58|461.97|457.97|33
1624409820000|2021-06-23 00:57:00|461.97|457.97|461.72|457.72|462.01|458.01|461.69|457.69|27
1624409830000|2021-06-23 00:57:10|461.71|457.71|461.86|457.86|461.95|457.95|461.7|457.7|32
1624409840000|2021-06-23 00:57:20|461.8|457.8|461.14|457.14|461.8|457.8|461.14|457.14|31
1624409850000|2021-06-23 00:57:30|461.16|457.16|461.27|457.27|461.49|457.49|461.08|457.08|33
1624409860000|2021-06-23 00:57:40|461.22|457.22|460.65|456.65|461.22|457.22|460.65|456.65|32
1624409870000|2021-06-23 00:57:50|460.63|456.63|461.39|457.39|461.41|457.41|460.61|456.61|34
1624409880000|2021-06-23 00:58:00|461.06|457.06|461.54|457.54|461.94|457.94|461.05|457.05|28
1624409890000|2021-06-23 00:58:10|461.51|457.51|461.07|457.07|461.51|457.51|460.87|456.87|36
1624409900000|2021-06-23 00:58:20|461.06|457.06|461.41|457.41|461.43|457.43|460.96|456.96|31
1624409910000|2021-06-23 00:58:30|461.32|457.32|461.21|457.21|461.5|457.5|461.07|457.07|34
1624409920000|2021-06-23 00:58:40|461.25|457.25|460.77|456.77|461.26|457.26|460.77|456.77|27
1624409930000|2021-06-23 00:58:50|460.76|456.76|461.18|457.18|461.18|457.18|460.75|456.75|28
1624409940000|2021-06-23 00:59:00|461.19|457.19|462.67|458.67|462.67|458.67|461.19|457.19|31
1624409950000|2021-06-23 00:59:10|462.79|458.79|462.7|458.7|463.12|459.12|462.47|458.47|32
1624409960000|2021-06-23 00:59:20|462.68|458.68|462.98|458.98|463.19|459.19|462.68|458.68|24
1624409970000|2021-06-23 00:59:30|462.99|458.99|462.95|458.95|462.99|458.99|462.65|458.65|26
1624409980000|2021-06-23 00:59:40|462.94|458.94|462.4|458.4|462.94|458.94|462.36|458.36|18
1624409990000|2021-06-23 00:59:50|462.44|458.44|462.43|458.43|462.86|458.86|462.43|458.43|25
1624410000000|2021-06-23 01:00:00|462.44|458.44|463.47|459.47|463.83|459.83|462.42|458.42|32
1624410010000|2021-06-23 01:00:10|463.48|459.48|462.91|458.91|463.48|459.48|462.91|458.91|29
1624410020000|2021-06-23 01:00:20|462.97|458.97|462.73|458.73|462.97|458.97|462.66|458.66|25
1624410030000|2021-06-23 01:00:30|462.72|458.72|461.56|457.56|462.79|458.79|461.56|457.56|36
1624410040000|2021-06-23 01:00:40|461.52|457.52|461.39|457.39|461.53|457.53|461.21|457.21|31
1624410050000|2021-06-23 01:00:50|461.63|457.63|460.84|456.84|461.63|457.63|460.84|456.84|33
1624410060000|2021-06-23 01:01:00|460.9|456.9|460.09|456.09|461.08|457.08|460.09|456.09|28
1624410070000|2021-06-23 01:01:10|460.06|456.06|460.05|456.05|460.38|456.38|459.68|455.68|28
1624410080000|2021-06-23 01:01:20|460.02|456.02|461.13|457.13|461.23|457.23|460.02|456.02|36
1624410090000|2021-06-23 01:01:30|461.09|457.09|460.42|456.42|461.09|457.09|460.37|456.37|32
1624410100000|2021-06-23 01:01:40|460.41|456.41|460.02|456.02|460.41|456.41|459.85|455.85|32
1624410110000|2021-06-23 01:01:50|460.05|456.05|461.34|457.34|461.34|457.34|460.05|456.05|31
1624410120000|2021-06-23 01:02:00|461.61|457.61|461.66|457.66|461.73|457.73|461.32|457.32|17
1624410130000|2021-06-23 01:02:10|461.67|457.67|461.11|457.11|461.67|457.67|460.82|456.82|30
1624410140000|2021-06-23 01:02:20|461.06|457.06|461.03|457.03|461.15|457.15|461.03|457.03|20
1624410150000|2021-06-23 01:02:30|461.02|457.02|460.7|456.7|461.07|457.07|460.58|456.58|24
1624410160000|2021-06-23 01:02:40|460.69|456.69|460.18|456.18|460.75|456.75|460.18|456.18|31
1624410170000|2021-06-23 01:02:50|460.13|456.13|459.75|455.75|460.13|456.13|459.55|455.55|28
1624410180000|2021-06-23 01:03:00|459.77|455.77|460.94|456.94|461.16|457.16|459.77|455.77|31
1624410190000|2021-06-23 01:03:10|461.26|457.26|461.45|457.45|461.51|457.51|460.43|456.43|35
1624410200000|2021-06-23 01:03:20|461.52|457.52|462.25|458.25|462.52|458.52|461.26|457.26|32
1624410210000|2021-06-23 01:03:30|461.81|457.81|462.46|458.46|463.61|459.61|461.26|457.26|26
1624410220000|2021-06-23 01:03:40|462.47|458.47|464.21|460.21|464.21|460.21|461.47|457.47|31
1624410230000|2021-06-23 01:03:50|464.28|460.28|464.94|460.94|464.94|460.94|463.26|459.26|34
1624410240000|2021-06-23 01:04:00|464.95|460.95|466.07|462.07|466.08|462.08|464.93|460.93|26
1624410250000|2021-06-23 01:04:10|466.06|462.06|465.03|461.03|466.09|462.09|465.03|461.03|34
1624410260000|2021-06-23 01:04:20|465.13|461.13|464.59|460.59|465.15|461.15|464.46|460.46|15
1624410270000|2021-06-23 01:04:30|464.65|460.65|465.35|461.35|465.35|461.35|464.52|460.52|34
1624410280000|2021-06-23 01:04:40|465.46|461.46|465.66|461.66|466.1|462.1|465.32|461.32|34
1624410290000|2021-06-23 01:04:50|465.68|461.68|464.61|460.61|465.68|461.68|464.54|460.54|34
1624410300000|2021-06-23 01:05:00|464.6|460.6|463.56|459.56|464.63|460.63|463.39|459.39|32
1624410310000|2021-06-23 01:05:10|463.91|459.91|464.91|460.91|465.04|461.04|463.8|459.8|37
1624410320000|2021-06-23 01:05:20|464.97|460.97|465|461|465.03|461.03|464.64|460.64|38
1624410330000|2021-06-23 01:05:30|464.99|460.99|464.73|460.73|465|461|464.66|460.66|33
1624410340000|2021-06-23 01:05:40|464.84|460.84|465.65|461.65|465.73|461.73|464.67|460.67|35
1624410350000|2021-06-23 01:05:50|465.72|461.72|464.84|460.84|465.77|461.77|464.74|460.74|34
1624410360000|2021-06-23 01:06:00|464.83|460.83|464.64|460.64|464.93|460.93|464.59|460.59|37
1624410370000|2021-06-23 01:06:10|464.66|460.66|464.32|460.32|464.78|460.78|464.32|460.32|34
1624410380000|2021-06-23 01:06:20|464.33|460.33|464.28|460.28|464.42|460.42|464.08|460.08|34
1624410390000|2021-06-23 01:06:30|464.29|460.29|464.31|460.31|464.42|460.42|464.18|460.18|32
1624410400000|2021-06-23 01:06:40|464.27|460.27|464.41|460.41|465.47|461.47|464.27|460.27|35
1624410410000|2021-06-23 01:06:50|465.34|461.34|466.42|462.42|466.42|462.42|464.41|460.41|32
1624410420000|2021-06-23 01:07:00|466.62|462.62|467.09|463.09|467.45|463.45|466.49|462.49|31
1624410430000|2021-06-23 01:07:10|467.35|463.35|467.42|463.42|467.48|463.48|467.19|463.19|30
1624410440000|2021-06-23 01:07:20|467.52|463.52|467.26|463.26|467.6|463.6|467.22|463.22|23
1624410450000|2021-06-23 01:07:30|467.3|463.3|467.72|463.72|467.9|463.9|467.28|463.28|27
1624410460000|2021-06-23 01:07:40|467.73|463.73|467.68|463.68|468.74|464.74|467.64|463.64|37
1624410470000|2021-06-23 01:07:50|467.69|463.69|467.79|463.79|467.97|463.97|467.63|463.63|31
1624410480000|2021-06-23 01:08:00|467.81|463.81|467.45|463.45|468.77|464.77|467.45|463.45|35
1624410490000|2021-06-23 01:08:10|467.98|463.98|467.75|463.75|468.32|464.32|467.26|463.26|30
1624410500000|2021-06-23 01:08:20|468.82|464.82|466.78|462.78|468.85|464.85|466.33|462.33|30
1624410510000|2021-06-23 01:08:30|466.81|462.81|466.39|462.39|466.81|462.81|466|462|28
1624410520000|2021-06-23 01:08:40|466.34|462.34|466.54|462.54|466.6|462.6|466.19|462.19|37
1624410530000|2021-06-23 01:08:50|466.64|462.64|467.06|463.06|467.07|463.07|466.64|462.64|28
1624410540000|2021-06-23 01:09:00|467.43|463.43|467.36|463.36|467.52|463.52|467.21|463.21|19
1624410550000|2021-06-23 01:09:10|467.16|463.16|466.71|462.71|467.22|463.22|466.26|462.26|34
1624410560000|2021-06-23 01:09:20|466.72|462.72|467.18|463.18|467.18|463.18|466.71|462.71|35
1624410570000|2021-06-23 01:09:30|467.19|463.19|467.75|463.75|467.91|463.91|467.19|463.19|32
1624410580000|2021-06-23 01:09:40|467.72|463.72|467.51|463.51|467.75|463.75|466.86|462.86|37
1624410590000|2021-06-23 01:09:50|467.52|463.52|467.92|463.92|467.92|463.92|467.26|463.26|32
1624410600000|2021-06-23 01:10:00|467.89|463.89|467.46|463.46|468.07|464.07|467.2|463.2|31
1624410610000|2021-06-23 01:10:10|467.48|463.48|467.42|463.42|468|464|467.13|463.13|33
1624410620000|2021-06-23 01:10:20|467.39|463.39|466.69|462.69|467.39|463.39|466.57|462.57|37
1624410630000|2021-06-23 01:10:30|466.66|462.66|466.57|462.57|466.8|462.8|466.42|462.42|31
1624410640000|2021-06-23 01:10:40|466.58|462.58|466.52|462.52|466.87|462.87|466.43|462.43|37
1624410650000|2021-06-23 01:10:50|466.5|462.5|466.95|462.95|467.01|463.01|466.24|462.24|37
1624410660000|2021-06-23 01:11:00|466.97|462.97|466.59|462.59|466.98|462.98|466.32|462.32|35
1624410670000|2021-06-23 01:11:10|466.63|462.63|466.48|462.48|466.63|462.63|466.45|462.45|24
1624410680000|2021-06-23 01:11:20|466.5|462.5|467.87|463.87|467.87|463.87|466.48|462.48|26
1624410690000|2021-06-23 01:11:30|467.71|463.71|468.2|464.2|468.2|464.2|467.69|463.69|34
1624410700000|2021-06-23 01:11:40|468.22|464.22|467.39|463.39|468.33|464.33|467.28|463.28|32
1624410710000|2021-06-23 01:11:50|467.54|463.54|468.07|464.07|468.25|464.25|467.24|463.24|34
1624410720000|2021-06-23 01:12:00|468.1|464.1|467.62|463.62|468.18|464.18|467.25|463.25|35
1624410730000|2021-06-23 01:12:10|467.69|463.69|467.38|463.38|467.96|463.96|467.14|463.14|34
1624410740000|2021-06-23 01:12:20|467.39|463.39|467.68|463.68|467.77|463.77|467.33|463.33|32
1624410750000|2021-06-23 01:12:30|467.86|463.86|467.49|463.49|467.86|463.86|467.46|463.46|23
1624410760000|2021-06-23 01:12:40|467.5|463.5|467.24|463.24|467.53|463.53|467.17|463.17|28
1624410770000|2021-06-23 01:12:50|467.31|463.31|467.86|463.86|468.2|464.2|467.25|463.25|31
1624410780000|2021-06-23 01:13:00|467.4|463.4|468.86|464.86|469.21|465.21|467.4|463.4|35
1624410790000|2021-06-23 01:13:10|468.85|464.85|467.4|463.4|468.85|464.85|467.4|463.4|29
1624410800000|2021-06-23 01:13:20|467.54|463.54|468.86|464.86|468.89|464.89|467.36|463.36|34
1624410810000|2021-06-23 01:13:30|468.83|464.83|468.16|464.16|468.83|464.83|468.16|464.16|34
1624410820000|2021-06-23 01:13:40|468.12|464.12|467.99|463.99|468.12|464.12|467.77|463.77|30
1624410830000|2021-06-23 01:13:50|468.01|464.01|468.02|464.02|468.03|464.03|467.85|463.85|33
1624410840000|2021-06-23 01:14:00|468.01|464.01|468.97|464.97|468.98|464.98|468.01|464.01|29
1624410850000|2021-06-23 01:14:10|468.96|464.96|469.06|465.06|469.06|465.06|468.59|464.59|32
1624410860000|2021-06-23 01:14:20|469.09|465.09|467.09|463.09|469.16|465.16|467.09|463.09|32
1624410870000|2021-06-23 01:14:30|467.1|463.1|467|463|467.46|463.46|466.76|462.76|35
1624410880000|2021-06-23 01:14:40|467.2|463.2|466.55|462.55|467.21|463.21|466.53|462.53|32
1624410890000|2021-06-23 01:14:50|466.59|462.59|466.69|462.69|466.98|462.98|466.48|462.48|37
1624410900000|2021-06-23 01:15:00|466.68|462.68|466.92|462.92|467.54|463.54|466.62|462.62|33
1624410910000|2021-06-23 01:15:10|467.43|463.43|467.12|463.12|467.47|463.47|466.92|462.92|27
1624410920000|2021-06-23 01:15:20|467.14|463.14|467.29|463.29|467.29|463.29|466.92|462.92|31
1624410930000|2021-06-23 01:15:30|467.27|463.27|467.36|463.36|467.43|463.43|467.25|463.25|30
1624410940000|2021-06-23 01:15:40|467.35|463.35|468.37|464.37|468.52|464.52|467.31|463.31|36
1624410950000|2021-06-23 01:15:50|468.27|464.27|467.38|463.38|468.29|464.29|467.38|463.38|34
1624410960000|2021-06-23 01:16:00|467.36|463.36|467.26|463.26|467.43|463.43|467.25|463.25|33
1624410970000|2021-06-23 01:16:10|467.27|463.27|467.2|463.2|467.28|463.28|466.9|462.9|28
1624410980000|2021-06-23 01:16:20|467.35|463.35|467.67|463.67|467.78|463.78|467.35|463.35|35
1624410990000|2021-06-23 01:16:30|467.83|463.83|466.72|462.72|467.84|463.84|466.72|462.72|34
1624411000000|2021-06-23 01:16:40|466.71|462.71|466.16|462.16|467.07|463.07|466.16|462.16|32
1624411010000|2021-06-23 01:16:50|466.06|462.06|465.92|461.92|466.21|462.21|465.9|461.9|31
1624411020000|2021-06-23 01:17:00|465.77|461.77|466.03|462.03|466.05|462.05|465.26|461.26|36
1624411030000|2021-06-23 01:17:10|465.95|461.95|465.68|461.68|466.42|462.42|465.66|461.66|36
1624411040000|2021-06-23 01:17:20|465.6|461.6|464.76|460.76|465.6|461.6|464.75|460.75|31
1624411050000|2021-06-23 01:17:30|464.75|460.75|464.5|460.5|464.89|460.89|464.44|460.44|36
1624411060000|2021-06-23 01:17:40|464.51|460.51|464.38|460.38|464.52|460.52|464.08|460.08|34
1624411070000|2021-06-23 01:17:50|464.39|460.39|464.24|460.24|464.8|460.8|464.21|460.21|34
1624411080000|2021-06-23 01:18:00|464.28|460.28|464.65|460.65|464.65|460.65|464.26|460.26|33
1624411090000|2021-06-23 01:18:10|464.66|460.66|464.21|460.21|465.15|461.15|464.21|460.21|36
1624411100000|2021-06-23 01:18:20|464.29|460.29|464.84|460.84|464.97|460.97|464.09|460.09|31
1624411110000|2021-06-23 01:18:30|464.87|460.87|465.03|461.03|465.29|461.29|464.71|460.71|30
1624411120000|2021-06-23 01:18:40|464.99|460.99|465.3|461.3|465.41|461.41|464.99|460.99|31
1624411130000|2021-06-23 01:18:50|465.31|461.31|465.07|461.07|465.35|461.35|464.87|460.87|26
1624411140000|2021-06-23 01:19:00|465.14|461.14|465.09|461.09|465.14|461.14|464.78|460.78|30
1624411150000|2021-06-23 01:19:10|465.06|461.06|465.84|461.84|465.86|461.86|465.06|461.06|36
1624411160000|2021-06-23 01:19:20|465.86|461.86|466.68|462.68|466.68|462.68|465.73|461.73|30
1624411170000|2021-06-23 01:19:30|466.58|462.58|467.28|463.28|467.28|463.28|466.54|462.54|29
1624411180000|2021-06-23 01:19:40|467.23|463.23|467.64|463.64|467.65|463.65|467.23|463.23|23
1624411190000|2021-06-23 01:19:50|467.62|463.62|466.58|462.58|467.62|463.62|466.58|462.58|40
1624411200000|2021-06-23 01:20:00|466.64|462.64|466.38|462.38|466.83|462.83|466.21|462.21|27
1624411210000|2021-06-23 01:20:10|466.44|462.44|467.25|463.25|467.25|463.25|466.33|462.33|32
1624411220000|2021-06-23 01:20:20|467.19|463.19|467.57|463.57|467.57|463.57|467.19|463.19|29
1624411230000|2021-06-23 01:20:30|467.56|463.56|467.44|463.44|467.78|463.78|467.36|463.36|32
1624411240000|2021-06-23 01:20:40|467.46|463.46|468.68|464.68|468.68|464.68|467.46|463.46|28
1624411250000|2021-06-23 01:20:50|468.73|464.73|468.87|464.87|469.26|465.26|468.62|464.62|29
1624411260000|2021-06-23 01:21:00|468.89|464.89|468.04|464.04|468.89|464.89|467.88|463.88|37
1624411270000|2021-06-23 01:21:10|468|464|467.53|463.53|468|464|467.51|463.51|33
1624411280000|2021-06-23 01:21:20|467.52|463.52|468.49|464.49|468.49|464.49|467.3|463.3|34
1624411290000|2021-06-23 01:21:30|468.51|464.51|469.47|465.47|469.55|465.55|468.51|464.51|31
1624411300000|2021-06-23 01:21:40|469.73|465.73|469.61|465.61|469.78|465.78|469.27|465.27|32
1624411310000|2021-06-23 01:21:50|469.73|465.73|469|465|469.74|465.74|468.93|464.93|30
1624411320000|2021-06-23 01:22:00|468.95|464.95|468.22|464.22|468.95|464.95|468.22|464.22|27
1624411330000|2021-06-23 01:22:10|468.34|464.34|467.95|463.95|468.61|464.61|467.95|463.95|19
1624411340000|2021-06-23 01:22:20|468.38|464.38|469.01|465.01|469.14|465.14|467.48|463.48|35
1624411350000|2021-06-23 01:22:30|468.98|464.98|469.49|465.49|469.81|465.81|468.98|464.98|29
1624411360000|2021-06-23 01:22:40|469.56|465.56|469.09|465.09|469.66|465.66|468.94|464.94|36
1624411370000|2021-06-23 01:22:50|469.08|465.08|470.67|466.67|470.83|466.83|468.97|464.97|34
1624411380000|2021-06-23 01:23:00|470.64|466.64|472.39|468.39|472.39|468.39|470.62|466.62|32
1624411390000|2021-06-23 01:23:10|472.37|468.37|471.26|467.26|472.42|468.42|471.26|467.26|28
1624411400000|2021-06-23 01:23:20|471.25|467.25|470.74|466.74|471.43|467.43|470.54|466.54|34
1624411410000|2021-06-23 01:23:30|470.73|466.73|471.12|467.12|471.42|467.42|470.22|466.22|32
1624411420000|2021-06-23 01:23:40|471.1|467.1|470.73|466.73|471.2|467.2|470.73|466.73|34
1624411430000|2021-06-23 01:23:50|470.6|466.6|470.06|466.06|470.6|466.6|469.93|465.93|26
1624411440000|2021-06-23 01:24:00|470.07|466.07|470.33|466.33|470.74|466.74|470.07|466.07|31
1624411450000|2021-06-23 01:24:10|470.37|466.37|470.41|466.41|470.8|466.8|470.27|466.27|36
1624411460000|2021-06-23 01:24:20|470.44|466.44|470.47|466.47|470.53|466.53|470.1|466.1|28
1624411470000|2021-06-23 01:24:30|470.62|466.62|471.83|467.83|471.97|467.97|470.62|466.62|33
1624411480000|2021-06-23 01:24:40|471.82|467.82|470.88|466.88|471.82|467.82|470.87|466.87|32
1624411490000|2021-06-23 01:24:50|470.58|466.58|470.59|466.59|471.15|467.15|470.54|466.54|35
1624411500000|2021-06-23 01:25:00|470.58|466.58|470.26|466.26|470.76|466.76|470.17|466.17|30
1624411510000|2021-06-23 01:25:10|469.93|465.93|469.15|465.15|470.28|466.28|469.11|465.11|31
1624411520000|2021-06-23 01:25:20|469.21|465.21|469.13|465.13|469.66|465.66|469.12|465.12|22
1624411530000|2021-06-23 01:25:30|469.12|465.12|469.24|465.24|469.36|465.36|468.95|464.95|27
1624411540000|2021-06-23 01:25:40|469.22|465.22|468.98|464.98|469.22|465.22|468.96|464.96|16
1624411550000|2021-06-23 01:25:50|468.99|464.99|468.95|464.95|469.03|465.03|468.94|464.94|18
1624411560000|2021-06-23 01:26:00|468.94|464.94|468.9|464.9|469|465|468.65|464.65|26
1624411570000|2021-06-23 01:26:10|469.12|465.12|469.69|465.69|469.81|465.81|469.1|465.1|32
1624411580000|2021-06-23 01:26:20|469.7|465.7|469.11|465.11|469.83|465.83|469.11|465.11|30
1624411590000|2021-06-23 01:26:30|469.1|465.1|469.47|465.47|469.47|465.47|469.04|465.04|26
1624411600000|2021-06-23 01:26:40|469.42|465.42|470.78|466.78|471.06|467.06|469.42|465.42|32
1624411610000|2021-06-23 01:26:50|470.73|466.73|469.51|465.51|470.73|466.73|469.13|465.13|37
1624411620000|2021-06-23 01:27:00|469.5|465.5|469.37|465.37|469.59|465.59|469.27|465.27|34
1624411630000|2021-06-23 01:27:10|469.38|465.38|469.47|465.47|469.83|465.83|469.08|465.08|33
1624411640000|2021-06-23 01:27:20|469.48|465.48|469.5|465.5|470.14|466.14|469.46|465.46|35
1624411650000|2021-06-23 01:27:30|469.48|465.48|469.76|465.76|469.89|465.89|469.43|465.43|31
1624411660000|2021-06-23 01:27:40|469.75|465.75|469.49|465.49|469.81|465.81|469.33|465.33|22
1624411670000|2021-06-23 01:27:50|469.42|465.42|469.61|465.61|469.61|465.61|469.02|465.02|28
1624411680000|2021-06-23 01:28:00|469.66|465.66|469.17|465.17|469.66|465.66|469.06|465.06|29
1624411690000|2021-06-23 01:28:10|469.16|465.16|469.33|465.33|469.37|465.37|469|465|26
1624411700000|2021-06-23 01:28:20|469.26|465.26|469.3|465.3|469.48|465.48|469.14|465.14|33
1624411710000|2021-06-23 01:28:30|469.47|465.47|469.37|465.37|469.58|465.58|469.26|465.26|27
1624411720000|2021-06-23 01:28:40|469.39|465.39|469.42|465.42|469.48|465.48|469.32|465.32|25
1624411730000|2021-06-23 01:28:50|469.41|465.41|469.36|465.36|469.8|465.8|469.36|465.36|29
1624411740000|2021-06-23 01:29:00|469.35|465.35|469.63|465.63|469.63|465.63|469.31|465.31|11
1624411750000|2021-06-23 01:29:10|469.67|465.67|469.96|465.96|470.45|466.45|469.64|465.64|33
1624411760000|2021-06-23 01:29:20|469.95|465.95|471.14|467.14|471.24|467.24|469.69|465.69|29
1624411770000|2021-06-23 01:29:30|470.99|466.99|472.04|468.04|472.17|468.17|470.99|466.99|24
1624411780000|2021-06-23 01:29:40|471.98|467.98|472.17|468.17|472.82|468.82|471.98|467.98|36
1624411790000|2021-06-23 01:29:50|472.25|468.25|471.77|467.77|472.25|468.25|471.77|467.77|31
1624411800000|2021-06-23 01:30:00|471.67|467.67|472.26|468.26|473.01|469.01|471.67|467.67|39
1624411810000|2021-06-23 01:30:10|472.25|468.25|471.62|467.62|472.36|468.36|471.62|467.62|35
1624411820000|2021-06-23 01:30:20|471.43|467.43|470.44|466.44|471.43|467.43|470.43|466.43|29
1624411830000|2021-06-23 01:30:30|470.49|466.49|469.69|465.69|470.49|466.49|469.66|465.66|33
1624411840000|2021-06-23 01:30:40|469.7|465.7|469.44|465.44|469.7|465.7|469.37|465.37|19
1624411850000|2021-06-23 01:30:50|468.99|464.99|467.97|463.97|468.99|464.99|467.97|463.97|31
1624411860000|2021-06-23 01:31:00|468.16|464.16|468.1|464.1|468.58|464.58|468.03|464.03|37
1624411870000|2021-06-23 01:31:10|468.11|464.11|468.02|464.02|468.23|464.23|467.81|463.81|34
1624411880000|2021-06-23 01:31:20|467.9|463.9|468.1|464.1|468.15|464.15|467.85|463.85|27
1624411890000|2021-06-23 01:31:30|468.13|464.13|469.41|465.41|469.41|465.41|468.12|464.12|24
1624411900000|2021-06-23 01:31:40|469.43|465.43|468.38|464.38|469.43|465.43|468.12|464.12|30
1624411910000|2021-06-23 01:31:50|468.36|464.36|468.12|464.12|468.39|464.39|468.04|464.04|26
1624411920000|2021-06-23 01:32:00|468.07|464.07|467.93|463.93|468.15|464.15|467.84|463.84|27
1624411930000|2021-06-23 01:32:10|467.92|463.92|468.29|464.29|468.46|464.46|467.71|463.71|28
1624411940000|2021-06-23 01:32:20|468.26|464.26|467.4|463.4|468.26|464.26|467.26|463.26|31
1624411950000|2021-06-23 01:32:30|467.38|463.38|467.04|463.04|467.38|463.38|467.03|463.03|31
1624411960000|2021-06-23 01:32:40|467.05|463.05|467.14|463.14|467.17|463.17|467.01|463.01|33
1624411970000|2021-06-23 01:32:50|467.13|463.13|466.87|462.87|467.17|463.17|466.79|462.79|32
1624411980000|2021-06-23 01:33:00|466.85|462.85|466.74|462.74|467.01|463.01|466.61|462.61|34
1624411990000|2021-06-23 01:33:10|466.62|462.62|466.73|462.73|466.76|462.76|466.38|462.38|31
1624412000000|2021-06-23 01:33:20|466.66|462.66|466.99|462.99|466.99|462.99|466.42|462.42|29
1624412010000|2021-06-23 01:33:30|466.98|462.98|467.03|463.03|467.2|463.2|466.64|462.64|31
1624412020000|2021-06-23 01:33:40|466.99|462.99|467.01|463.01|467.06|463.06|466.91|462.91|21
1624412030000|2021-06-23 01:33:50|466.81|462.81|467.34|463.34|467.42|463.42|466.78|462.78|27
1624412040000|2021-06-23 01:34:00|467.3|463.3|467.33|463.33|467.44|463.44|467.2|463.2|32
1624412050000|2021-06-23 01:34:10|467.34|463.34|467.94|463.94|468.19|464.19|467.27|463.27|32
1624412060000|2021-06-23 01:34:20|468|464|467.82|463.82|468|464|467.3|463.3|30
1624412070000|2021-06-23 01:34:30|467.98|463.98|467.58|463.58|467.98|463.98|467.5|463.5|31
1624412080000|2021-06-23 01:34:40|467.64|463.64|468.45|464.45|468.5|464.5|467.64|463.64|32
1624412090000|2021-06-23 01:34:50|468.46|464.46|468.91|464.91|469.11|465.11|468.46|464.46|29
1624412100000|2021-06-23 01:35:00|468.89|464.89|467.87|463.87|468.89|464.89|467.84|463.84|31
1624412110000|2021-06-23 01:35:10|467.88|463.88|467.83|463.83|467.95|463.95|467.68|463.68|31
1624412120000|2021-06-23 01:35:20|467.82|463.82|467.53|463.53|468.64|464.64|467.53|463.53|35
1624412130000|2021-06-23 01:35:30|467.58|463.58|467.74|463.74|467.81|463.81|467.43|463.43|34
1624412140000|2021-06-23 01:35:40|467.76|463.76|467.37|463.37|467.84|463.84|467.28|463.28|32
1624412150000|2021-06-23 01:35:50|467.4|463.4|468.28|464.28|468.28|464.28|467.4|463.4|36
1624412160000|2021-06-23 01:36:00|468.26|464.26|467.75|463.75|468.28|464.28|467.73|463.73|32
1624412170000|2021-06-23 01:36:10|467.76|463.76|467.43|463.43|467.76|463.76|467.3|463.3|29
1624412180000|2021-06-23 01:36:20|467.42|463.42|467.58|463.58|467.6|463.6|467.37|463.37|26
1624412190000|2021-06-23 01:36:30|467.64|463.64|467.82|463.82|467.87|463.87|467.51|463.51|34
1624412200000|2021-06-23 01:36:40|468.17|464.17|468.83|464.83|469.07|465.07|468.12|464.12|32
1624412210000|2021-06-23 01:36:50|468.99|464.99|468.59|464.59|469.14|465.14|468.52|464.52|24
1624412220000|2021-06-23 01:37:00|468.62|464.62|469.55|465.55|469.55|465.55|468.62|464.62|31
1624412230000|2021-06-23 01:37:10|469.6|465.6|468.88|464.88|469.86|465.86|468.86|464.86|35
1624412240000|2021-06-23 01:37:20|468.86|464.86|468.24|464.24|468.92|464.92|468.2|464.2|29
1624412250000|2021-06-23 01:37:30|468.26|464.26|468.29|464.29|468.34|464.34|468.03|464.03|27
1624412260000|2021-06-23 01:37:40|468.34|464.34|468.48|464.48|468.48|464.48|468.15|464.15|34
1624412270000|2021-06-23 01:37:50|468.46|464.46|468.56|464.56|468.63|464.63|468.33|464.33|26
1624412280000|2021-06-23 01:38:00|468.6|464.6|469.11|465.11|469.11|465.11|468.56|464.56|26
1624412290000|2021-06-23 01:38:10|469.06|465.06|468.36|464.36|469.15|465.15|468.36|464.36|30
1624412300000|2021-06-23 01:38:20|468.37|464.37|468.21|464.21|468.45|464.45|468.14|464.14|25
1624412310000|2021-06-23 01:38:30|468.09|464.09|467.69|463.69|468.54|464.54|467.61|463.61|38
1624412320000|2021-06-23 01:38:40|467.64|463.64|467.89|463.89|468.47|464.47|467.64|463.64|35
1624412330000|2021-06-23 01:38:50|467.95|463.95|468.18|464.18|468.34|464.34|467.95|463.95|33
1624412340000|2021-06-23 01:39:00|468.23|464.23|468.05|464.05|468.27|464.27|467.88|463.88|29
1624412350000|2021-06-23 01:39:10|468.03|464.03|467.96|463.96|468.03|464.03|467.83|463.83|31
1624412360000|2021-06-23 01:39:20|467.9|463.9|467.43|463.43|467.9|463.9|467.43|463.43|27
1624412370000|2021-06-23 01:39:30|467.44|463.44|467.41|463.41|467.48|463.48|467.37|463.37|27
1624412380000|2021-06-23 01:39:40|467.45|463.45|467.36|463.36|467.45|463.45|467.22|463.22|27
1624412390000|2021-06-23 01:39:50|467.39|463.39|468.08|464.08|468.15|464.15|467.21|463.21|28
1624412400000|2021-06-23 01:40:00|467.98|463.98|467.78|463.78|468.05|464.05|467.68|463.68|28
1624412410000|2021-06-23 01:40:10|467.77|463.77|467.47|463.47|467.81|463.81|467.45|463.45|25
1624412420000|2021-06-23 01:40:20|467.49|463.49|467.88|463.88|468.14|464.14|467.49|463.49|30
1624412430000|2021-06-23 01:40:30|468.14|464.14|468.07|464.07|468.29|464.29|468.02|464.02|23
1624412440000|2021-06-23 01:40:40|468.06|464.06|468.39|464.39|468.39|464.39|468.01|464.01|25
1624412450000|2021-06-23 01:40:50|468.38|464.38|468.55|464.55|468.78|464.78|468.35|464.35|22
1624412460000|2021-06-23 01:41:00|468.63|464.63|468.6|464.6|468.66|464.66|468.47|464.47|26
1624412470000|2021-06-23 01:41:10|468.67|464.67|468.67|464.67|468.92|464.92|468.3|464.3|27
1624412480000|2021-06-23 01:41:20|468.72|464.72|469.23|465.23|469.68|465.68|468.72|464.72|28
1624412490000|2021-06-23 01:41:30|469.24|465.24|469.35|465.35|469.35|465.35|468.69|464.69|19
1624412500000|2021-06-23 01:41:40|469.38|465.38|469.69|465.69|469.9|465.9|469.16|465.16|29
1624412510000|2021-06-23 01:41:50|469.68|465.68|469.82|465.82|469.82|465.82|469.56|465.56|32
1624412520000|2021-06-23 01:42:00|469.84|465.84|469.7|465.7|470.15|466.15|469.7|465.7|37
1624412530000|2021-06-23 01:42:10|469.69|465.69|468.73|464.73|469.69|465.69|468.66|464.66|25
1624412540000|2021-06-23 01:42:20|468.76|464.76|468.66|464.66|468.92|464.92|468.43|464.43|36
1624412550000|2021-06-23 01:42:30|468.68|464.68|468.65|464.65|468.68|464.68|468.18|464.18|32
1624412560000|2021-06-23 01:42:40|468.71|464.71|469.04|465.04|469.11|465.11|468.57|464.57|27
1624412570000|2021-06-23 01:42:50|468.95|464.95|469.52|465.52|469.54|465.54|468.89|464.89|34
1624412580000|2021-06-23 01:43:00|469.6|465.6|469.23|465.23|469.67|465.67|469.14|465.14|25
1624412590000|2021-06-23 01:43:10|469.22|465.22|468.91|464.91|469.22|465.22|468.47|464.47|33
1624412600000|2021-06-23 01:43:20|469.01|465.01|469.66|465.66|469.74|465.74|469.01|465.01|28
1624412610000|2021-06-23 01:43:30|469.64|465.64|469.8|465.8|469.81|465.81|469.31|465.31|32
1624412620000|2021-06-23 01:43:40|469.68|465.68|469.55|465.55|469.8|465.8|469.54|465.54|32
1624412630000|2021-06-23 01:43:50|469.53|465.53|469.53|465.53|469.63|465.63|469.52|465.52|21
1624412640000|2021-06-23 01:44:00|469.55|465.55|469.05|465.05|469.57|465.57|469.05|465.05|28
1624412650000|2021-06-23 01:44:10|469.07|465.07|468.97|464.97|469.19|465.19|468.76|464.76|29
1624412660000|2021-06-23 01:44:20|469.04|465.04|468.95|464.95|469.14|465.14|468.82|464.82|31
1624412670000|2021-06-23 01:44:30|468.93|464.93|468.55|464.55|468.93|464.93|468.45|464.45|27
1624412680000|2021-06-23 01:44:40|468.53|464.53|467.88|463.88|468.55|464.55|467.81|463.81|30
1624412690000|2021-06-23 01:44:50|467.79|463.79|468.37|464.37|468.7|464.7|467.79|463.79|32
1624412700000|2021-06-23 01:45:00|468.27|464.27|468.7|464.7|468.9|464.9|468.12|464.12|31
1624412710000|2021-06-23 01:45:10|468.74|464.74|469.98|465.98|470.06|466.06|468.68|464.68|30
1624412720000|2021-06-23 01:45:20|469.99|465.99|469.61|465.61|469.99|465.99|468.84|464.84|32
1624412730000|2021-06-23 01:45:30|469.62|465.62|470.11|466.11|470.25|466.25|469.3|465.3|30
1624412740000|2021-06-23 01:45:40|470.13|466.13|469.71|465.71|470.13|466.13|469.68|465.68|20
1624412750000|2021-06-23 01:45:50|469.73|465.73|470.93|466.93|470.93|466.93|469.6|465.6|26
1624412760000|2021-06-23 01:46:00|470.89|466.89|470.38|466.38|470.92|466.92|470.33|466.33|26
1624412770000|2021-06-23 01:46:10|470.27|466.27|470.09|466.09|470.56|466.56|470.08|466.08|30
1624412780000|2021-06-23 01:46:20|470.1|466.1|469.83|465.83|470.1|466.1|469.72|465.72|27
1624412790000|2021-06-23 01:46:30|469.82|465.82|469.16|465.16|469.82|465.82|469.16|465.16|36
1624412800000|2021-06-23 01:46:40|469.03|465.03|469.4|465.4|469.4|465.4|468.82|464.82|34
1624412810000|2021-06-23 01:46:50|469.42|465.42|469.67|465.67|469.72|465.72|469.29|465.29|23
1624412820000|2021-06-23 01:47:00|469.76|465.76|469.26|465.26|469.76|465.76|469.15|465.15|33
1624412830000|2021-06-23 01:47:10|469.3|465.3|468.73|464.73|469.3|465.3|468.73|464.73|19
1624412840000|2021-06-23 01:47:20|468.7|464.7|469.13|465.13|469.13|465.13|468.22|464.22|32
1624412850000|2021-06-23 01:47:30|469.08|465.08|468.5|464.5|469.08|465.08|468.5|464.5|30
1624412860000|2021-06-23 01:47:40|468.45|464.45|468.39|464.39|468.45|464.45|468.17|464.17|27
1624412870000|2021-06-23 01:47:50|468.4|464.4|468.39|464.39|468.57|464.57|468.11|464.11|30
1624412880000|2021-06-23 01:48:00|468.35|464.35|468.66|464.66|468.67|464.67|468.34|464.34|24
1624412890000|2021-06-23 01:48:10|468.69|464.69|469.34|465.34|469.58|465.58|468.69|464.69|33
1624412900000|2021-06-23 01:48:20|469.27|465.27|469.06|465.06|469.67|465.67|469.06|465.06|31
1624412910000|2021-06-23 01:48:30|469.08|465.08|468.6|464.6|469.13|465.13|468.54|464.54|28
1624412920000|2021-06-23 01:48:40|468.63|464.63|468.74|464.74|468.74|464.74|468.47|464.47|23
1624412930000|2021-06-23 01:48:50|468.69|464.69|468.53|464.53|468.77|464.77|468.43|464.43|29
1624412940000|2021-06-23 01:49:00|468.66|464.66|468.74|464.74|468.74|464.74|468.26|464.26|22
1624412950000|2021-06-23 01:49:10|468.75|464.75|468.13|464.13|468.75|464.75|468.13|464.13|34
1624412960000|2021-06-23 01:49:20|468.12|464.12|468.03|464.03|468.14|464.14|467.95|463.95|27
1624412970000|2021-06-23 01:49:30|468.02|464.02|468|464|468.15|464.15|467.93|463.93|29
1624412980000|2021-06-23 01:49:40|468.02|464.02|468.27|464.27|468.28|464.28|468.02|464.02|31
1624412990000|2021-06-23 01:49:50|468.28|464.28|468.03|464.03|468.28|464.28|467.97|463.97|30
1624413000000|2021-06-23 01:50:00|468.1|464.1|468.27|464.27|468.45|464.45|468.1|464.1|22
1624413010000|2021-06-23 01:50:10|468.26|464.26|468.14|464.14|468.26|464.26|467.98|463.98|24
1624413020000|2021-06-23 01:50:20|468.17|464.17|467.84|463.84|468.19|464.19|467.84|463.84|21
1624413030000|2021-06-23 01:50:30|467.89|463.89|467.67|463.67|467.89|463.89|467.62|463.62|24
1624413040000|2021-06-23 01:50:40|467.66|463.66|467.44|463.44|467.66|463.66|467.42|463.42|27
1624413050000|2021-06-23 01:50:50|467.45|463.45|467.68|463.68|467.68|463.68|467.33|463.33|28
1624413060000|2021-06-23 01:51:00|467.7|463.7|468.5|464.5|468.74|464.74|467.68|463.68|35
1624413070000|2021-06-23 01:51:10|468.46|464.46|469|465|469.04|465.04|468.46|464.46|32
1624413080000|2021-06-23 01:51:20|468.97|464.97|468.07|464.07|469.05|465.05|468.07|464.07|36
1624413090000|2021-06-23 01:51:30|468.09|464.09|468.76|464.76|468.9|464.9|468.08|464.08|33
1624413100000|2021-06-23 01:51:40|468.63|464.63|468.08|464.08|468.71|464.71|467.95|463.95|31
1624413110000|2021-06-23 01:51:50|468.07|464.07|468.41|464.41|468.49|464.49|468.04|464.04|30
1624413120000|2021-06-23 01:52:00|468.59|464.59|468.7|464.7|468.83|464.83|468.49|464.49|29
1624413130000|2021-06-23 01:52:10|468.67|464.67|469.09|465.09|469.18|465.18|468.59|464.59|29
1624413140000|2021-06-23 01:52:20|469.11|465.11|468.72|464.72|469.17|465.17|468.72|464.72|33
1624413150000|2021-06-23 01:52:30|468.67|464.67|468.62|464.62|468.67|464.67|468.36|464.36|28
1624413160000|2021-06-23 01:52:40|468.64|464.64|468.82|464.82|468.86|464.86|468.46|464.46|28
1624413170000|2021-06-23 01:52:50|468.83|464.83|468.59|464.59|468.85|464.85|468.59|464.59|25
1624413180000|2021-06-23 01:53:00|468.68|464.68|468.67|464.67|468.77|464.77|468.6|464.6|19
1624413190000|2021-06-23 01:53:10|468.66|464.66|468.85|464.85|468.88|464.88|468.61|464.61|25
1624413200000|2021-06-23 01:53:20|468.9|464.9|468.83|464.83|469.25|465.25|468.83|464.83|20
1624413210000|2021-06-23 01:53:30|469|465|468.83|464.83|469.24|465.24|468.83|464.83|18
1624413220000|2021-06-23 01:53:40|469.14|465.14|469.74|465.74|469.8|465.8|468.83|464.83|14
1624413230000|2021-06-23 01:53:50|469.76|465.76|469.76|465.76|469.76|465.76|469.63|465.63|27
1624413240000|2021-06-23 01:54:00|469.77|465.77|469.81|465.81|469.81|465.81|469.73|465.73|20
1624413250000|2021-06-23 01:54:10|469.78|465.78|469.88|465.88|469.88|465.88|469.72|465.72|17
1624413260000|2021-06-23 01:54:20|469.87|465.87|469.92|465.92|469.99|465.99|469.84|465.84|19
1624413270000|2021-06-23 01:54:30|469.91|465.91|470.47|466.47|470.48|466.48|469.9|465.9|24
1624413280000|2021-06-23 01:54:40|470.45|466.45|470.58|466.58|470.66|466.66|470.44|466.44|26
1624413290000|2021-06-23 01:54:50|470.59|466.59|470.46|466.46|471|467|470.44|466.44|32
1624413300000|2021-06-23 01:55:00|470.47|466.47|470.19|466.19|470.49|466.49|470.17|466.17|27
1624413310000|2021-06-23 01:55:10|470.2|466.2|470.85|466.85|470.85|466.85|470.06|466.06|29
1624413320000|2021-06-23 01:55:20|470.86|466.86|471.44|467.44|471.44|467.44|470.68|466.68|28
1624413330000|2021-06-23 01:55:30|471.46|467.46|471.4|467.4|471.56|467.56|471.33|467.33|27
1624413340000|2021-06-23 01:55:40|471.39|467.39|471.38|467.38|471.5|467.5|471.36|467.36|28
1624413350000|2021-06-23 01:55:50|471.44|467.44|471.48|467.48|471.55|467.55|471.42|467.42|16
1624413360000|2021-06-23 01:56:00|471.49|467.49|471.3|467.3|471.88|467.88|471.3|467.3|26
1624413370000|2021-06-23 01:56:10|471.41|467.41|471.52|467.52|471.54|467.54|471.36|467.36|23
1624413380000|2021-06-23 01:56:20|471.51|467.51|471.67|467.67|471.67|467.67|471.51|467.51|26
1624413390000|2021-06-23 01:56:30|471.72|467.72|471.59|467.59|472.05|468.05|471.59|467.59|31
1624413400000|2021-06-23 01:56:40|471.66|467.66|472.3|468.3|472.3|468.3|471.66|467.66|28
1624413410000|2021-06-23 01:56:50|472.2|468.2|472.43|468.43|472.44|468.44|472.2|468.2|9
1624413420000|2021-06-23 01:57:00|472.36|468.36|472.55|468.55|472.6|468.6|471.92|467.92|20
1624413430000|2021-06-23 01:57:10|472.56|468.56|472.44|468.44|472.59|468.59|471.92|467.92|26
1624413440000|2021-06-23 01:57:20|472.47|468.47|472.29|468.29|472.59|468.59|472.29|468.29|27
1624413450000|2021-06-23 01:57:30|472.23|468.23|471.9|467.9|472.23|468.23|471.81|467.81|30
1624413460000|2021-06-23 01:57:40|471.91|467.91|471.28|467.28|471.94|467.94|471.28|467.28|26
1624413470000|2021-06-23 01:57:50|471.3|467.3|471.86|467.86|472.04|468.04|471.3|467.3|32
1624413480000|2021-06-23 01:58:00|471.87|467.87|471.78|467.78|472.1|468.1|471.75|467.75|29
1624413490000|2021-06-23 01:58:10|471.79|467.79|471.85|467.85|471.87|467.87|471.01|467.01|34
1624413500000|2021-06-23 01:58:20|471.81|467.81|472.37|468.37|472.4|468.4|471.81|467.81|25
1624413510000|2021-06-23 01:58:30|472.33|468.33|472.59|468.59|472.65|468.65|472.32|468.32|22
1624413520000|2021-06-23 01:58:40|472.6|468.6|473.02|469.02|473.02|469.02|472.6|468.6|29
1624413530000|2021-06-23 01:58:50|473.05|469.05|473.05|469.05|473.1|469.1|472.83|468.83|30
1624413540000|2021-06-23 01:59:00|473.08|469.08|473.66|469.66|473.74|469.74|473.08|469.08|29
1624413550000|2021-06-23 01:59:10|473.69|469.69|473.49|469.49|473.69|469.69|473.13|469.13|29
1624413560000|2021-06-23 01:59:20|473.54|469.54|472.79|468.79|473.54|469.54|472.75|468.75|28
1624413570000|2021-06-23 01:59:30|472.76|468.76|472.65|468.65|472.76|468.76|472.28|468.28|33
1624413580000|2021-06-23 01:59:40|472.64|468.64|472.82|468.82|473.11|469.11|472.6|468.6|32
1624413590000|2021-06-23 01:59:50|472.88|468.88|472.39|468.39|472.89|468.89|472.28|468.28|29
1624413600000|2021-06-23 02:00:00|472.41|468.41|473.4|469.4|473.4|469.4|472.41|468.41|33
1624413610000|2021-06-23 02:00:10|473.38|469.38|473.68|469.68|473.81|469.81|473.38|469.38|29
1624413620000|2021-06-23 02:00:20|473.64|469.64|473.46|469.46|473.69|469.69|473.38|469.38|35
1624413630000|2021-06-23 02:00:30|473.49|469.49|473.56|469.56|473.59|469.59|473.39|469.39|28
1624413640000|2021-06-23 02:00:40|473.55|469.55|473.65|469.65|473.71|469.71|473.53|469.53|16
1624413650000|2021-06-23 02:00:50|473.66|469.66|474.12|470.12|474.12|470.12|473.65|469.65|25
1624413660000|2021-06-23 02:01:00|474.15|470.15|474.04|470.04|474.15|470.15|474|470|28
1624413670000|2021-06-23 02:01:10|474.02|470.02|473.89|469.89|474.19|470.19|473.88|469.88|25
1624413680000|2021-06-23 02:01:20|473.88|469.88|473.75|469.75|473.97|469.97|473.37|469.37|26
1624413690000|2021-06-23 02:01:30|473.77|469.77|473.88|469.88|474.19|470.19|473.73|469.73|35
1624413700000|2021-06-23 02:01:40|473.87|469.87|474.11|470.11|474.16|470.16|473.84|469.84|29
1624413710000|2021-06-23 02:01:50|474.04|470.04|473.96|469.96|474.07|470.07|473.45|469.45|30
1624413720000|2021-06-23 02:02:00|473.97|469.97|474.16|470.16|474.16|470.16|473.97|469.97|23
1624413730000|2021-06-23 02:02:10|474.02|470.02|474.01|470.01|474.22|470.22|473.94|469.94|31
1624413740000|2021-06-23 02:02:20|474.02|470.02|473.85|469.85|474.03|470.03|473.79|469.79|24
1624413750000|2021-06-23 02:02:30|473.86|469.86|473.57|469.57|474.02|470.02|473.57|469.57|28
1624413760000|2021-06-23 02:02:40|473.59|469.59|473.76|469.76|473.76|469.76|473.59|469.59|20
1624413770000|2021-06-23 02:02:50|473.82|469.82|473.82|469.82|474.02|470.02|473.76|469.76|29
1624413780000|2021-06-23 02:03:00|473.83|469.83|473.94|469.94|474.19|470.19|473.83|469.83|30
1624413790000|2021-06-23 02:03:10|473.95|469.95|473.88|469.88|474.08|470.08|473.88|469.88|20
1624413800000|2021-06-23 02:03:20|473.89|469.89|473.69|469.69|473.89|469.89|473.56|469.56|28
1624413810000|2021-06-23 02:03:30|473.59|469.59|473.13|469.13|473.63|469.63|473.13|469.13|25
1624413820000|2021-06-23 02:03:40|473.17|469.17|473.89|469.89|473.98|469.98|473.17|469.17|34
1624413830000|2021-06-23 02:03:50|473.85|469.85|473.49|469.49|473.9|469.9|473.29|469.29|34
1624413840000|2021-06-23 02:04:00|473.45|469.45|472.78|468.78|473.45|469.45|472.78|468.78|33
1624413850000|2021-06-23 02:04:10|472.77|468.77|472.75|468.75|472.8|468.8|472.55|468.55|32
1624413860000|2021-06-23 02:04:20|472.74|468.74|472.86|468.86|472.86|468.86|472.63|468.63|21
1624413870000|2021-06-23 02:04:30|472.84|468.84|472.76|468.76|472.96|468.96|472.61|468.61|29
1624413880000|2021-06-23 02:04:40|472.72|468.72|472.87|468.87|472.98|468.98|472.71|468.71|22
1624413890000|2021-06-23 02:04:50|472.83|468.83|472.85|468.85|473.2|469.2|472.83|468.83|26
1624413900000|2021-06-23 02:05:00|472.83|468.83|472.67|468.67|472.91|468.91|472.64|468.64|30
1624413910000|2021-06-23 02:05:10|472.68|468.68|472.64|468.64|472.68|468.68|472.51|468.51|31
1624413920000|2021-06-23 02:05:20|472.65|468.65|473.73|469.73|473.73|469.73|472.56|468.56|30
1624413930000|2021-06-23 02:05:30|473.89|469.89|474.79|470.79|474.79|470.79|473.87|469.87|35
1624413940000|2021-06-23 02:05:40|474.88|470.88|475.79|471.79|476.16|472.16|474.88|470.88|36
1624413950000|2021-06-23 02:05:50|475.53|471.53|476.24|472.24|476.4|472.4|475.53|471.53|28
1624413960000|2021-06-23 02:06:00|476.27|472.27|477.4|473.4|477.4|473.4|476.26|472.26|29
1624413970000|2021-06-23 02:06:10|477.45|473.45|477.85|473.85|477.86|473.86|477.42|473.42|26
1624413980000|2021-06-23 02:06:20|477.74|473.74|476.65|472.65|477.76|473.76|476.65|472.65|32
1624413990000|2021-06-23 02:06:30|476.61|472.61|476.58|472.58|476.63|472.63|476.51|472.51|25
1624414000000|2021-06-23 02:06:40|476.57|472.57|475.99|471.99|476.57|472.57|475.99|471.99|30
1624414010000|2021-06-23 02:06:50|476.08|472.08|475.71|471.71|476.08|472.08|475.53|471.53|31
1624414020000|2021-06-23 02:07:00|475.58|471.58|474.43|470.43|475.94|471.94|474.36|470.36|28
1624414030000|2021-06-23 02:07:10|474.42|470.42|474.13|470.13|474.56|470.56|474.13|470.13|22
1624414040000|2021-06-23 02:07:20|474.12|470.12|473.91|469.91|474.12|470.12|473.77|469.77|28
1624414050000|2021-06-23 02:07:30|473.9|469.9|474.12|470.12|474.12|470.12|473.8|469.8|33
1624414060000|2021-06-23 02:07:40|474.21|470.21|474.54|470.54|474.77|470.77|474.11|470.11|31
1624414070000|2021-06-23 02:07:50|474.53|470.53|474.4|470.4|474.73|470.73|474.38|470.38|25
1624414080000|2021-06-23 02:08:00|474.39|470.39|474.21|470.21|474.46|470.46|474.21|470.21|32
1624414090000|2021-06-23 02:08:10|474.18|470.18|474.09|470.09|474.21|470.21|474.09|470.09|27
1624414100000|2021-06-23 02:08:20|474.1|470.1|473.37|469.37|474.12|470.12|473.36|469.36|32
1624414110000|2021-06-23 02:08:30|473.39|469.39|473.11|469.11|473.39|469.39|472.96|468.96|21
1624414120000|2021-06-23 02:08:40|473.13|469.13|473.08|469.08|473.17|469.17|473.05|469.05|24
1624414130000|2021-06-23 02:08:50|473.07|469.07|472.85|468.85|473.09|469.09|472.84|468.84|26
1624414140000|2021-06-23 02:09:00|472.83|468.83|472.66|468.66|472.85|468.85|472.41|468.41|33
1624414150000|2021-06-23 02:09:10|472.56|468.56|473.01|469.01|473.01|469.01|472.54|468.54|30
1624414160000|2021-06-23 02:09:20|472.97|468.97|473.38|469.38|473.45|469.45|472.95|468.95|21
1624414170000|2021-06-23 02:09:30|473.39|469.39|473.42|469.42|473.42|469.42|473.25|469.25|11
1624414180000|2021-06-23 02:09:40|473.4|469.4|472.99|468.99|473.4|469.4|472.99|468.99|20
1624414190000|2021-06-23 02:09:50|473.05|469.05|473.08|469.08|473.11|469.11|473|469|16
1624414200000|2021-06-23 02:10:00|473.14|469.14|472.88|468.88|473.15|469.15|472.87|468.87|17
1624414210000|2021-06-23 02:10:10|472.91|468.91|472.56|468.56|472.91|468.91|472.52|468.52|28
1624414220000|2021-06-23 02:10:20|472.57|468.57|472.61|468.61|472.68|468.68|472.56|468.56|17
1624414230000|2021-06-23 02:10:30|472.63|468.63|472.69|468.69|472.86|468.86|472.63|468.63|18
1624414240000|2021-06-23 02:10:40|472.66|468.66|472.64|468.64|472.67|468.67|472.6|468.6|18
1624414250000|2021-06-23 02:10:50|472.63|468.63|472.73|468.73|472.73|468.73|472.63|468.63|14
1624414260000|2021-06-23 02:11:00|472.72|468.72|472.82|468.82|472.85|468.85|472.72|468.72|19
1624414270000|2021-06-23 02:11:10|472.83|468.83|472.92|468.92|472.92|468.92|472.8|468.8|22
1624414280000|2021-06-23 02:11:20|473.05|469.05|473.02|469.02|473.26|469.26|472.95|468.95|15
1624414290000|2021-06-23 02:11:30|473.07|469.07|473.17|469.17|473.32|469.32|473.07|469.07|13
1624414300000|2021-06-23 02:11:40|473.22|469.22|473.52|469.52|473.52|469.52|473.17|469.17|19
1624414310000|2021-06-23 02:11:50|473.51|469.51|473.12|469.12|473.52|469.52|473.07|469.07|30
1624414320000|2021-06-23 02:12:00|473|469|472.86|468.86|473.02|469.02|472.86|468.86|23
1624414330000|2021-06-23 02:12:10|472.87|468.87|473.49|469.49|473.49|469.49|472.78|468.78|21
1624414340000|2021-06-23 02:12:20|473.5|469.5|473.94|469.94|474.18|470.18|473.5|469.5|17
1624414350000|2021-06-23 02:12:30|473.68|469.68|473.69|469.69|473.69|469.69|473.68|469.68|2
1624414360000|2021-06-23 02:12:40|473.64|469.64|473.64|469.64|473.77|469.77|473.58|469.58|11
1624414370000|2021-06-23 02:12:50|473.76|469.76|473.98|469.98|473.99|469.99|473.76|469.76|9
1624414380000|2021-06-23 02:13:00|473.92|469.92|473.73|469.73|473.93|469.93|473.61|469.61|21
1624414390000|2021-06-23 02:13:10|473.69|469.69|473.31|469.31|473.69|469.69|473.29|469.29|11
1624414400000|2021-06-23 02:13:20|473.3|469.3|473.33|469.33|473.39|469.39|473.29|469.29|12
1624414410000|2021-06-23 02:13:30|473.31|469.31|473.32|469.32|473.37|469.37|473.26|469.26|11
1624414420000|2021-06-23 02:13:40|473.31|469.31|473.75|469.75|473.95|469.95|473.27|469.27|20
1624414430000|2021-06-23 02:13:50|473.83|469.83|473.72|469.72|473.83|469.83|473.69|469.69|6
1624414440000|2021-06-23 02:14:00|473.73|469.73|473.66|469.66|473.73|469.73|473.64|469.64|9
1624414450000|2021-06-23 02:14:10|473.64|469.64|473.69|469.69|473.69|469.69|473.64|469.64|11
1624414460000|2021-06-23 02:14:20|473.74|469.74|473.88|469.88|474.18|470.18|473.69|469.69|17
1624414470000|2021-06-23 02:14:30|473.83|469.83|473.8|469.8|473.83|469.83|473.7|469.7|21
1624414480000|2021-06-23 02:14:40|473.85|469.85|474.19|470.19|474.19|470.19|473.85|469.85|12
1624414490000|2021-06-23 02:14:50|474.24|470.24|474.46|470.46|474.46|470.46|474.02|470.02|5
1624414500000|2021-06-23 02:15:00|474.49|470.49|474.98|470.98|474.98|470.98|474.46|470.46|8
1624414510000|2021-06-23 02:15:10|475.19|471.19|474.71|470.71|475.19|471.19|474.71|470.71|10
1624414520000|2021-06-23 02:15:20|474.75|470.75|474.9|470.9|475.06|471.06|474.63|470.63|16
1624414530000|2021-06-23 02:15:30|474.87|470.87|474.31|470.31|474.87|470.87|474.28|470.28|15
1624414540000|2021-06-23 02:15:40|474.32|470.32|474.2|470.2|474.66|470.66|474.2|470.2|21
1624414550000|2021-06-23 02:15:50|474.19|470.19|473.5|469.5|474.19|470.19|473.5|469.5|24
1624414560000|2021-06-23 02:16:00|473.48|469.48|473.75|469.75|474.09|470.09|473.48|469.48|27
1624414570000|2021-06-23 02:16:10|473.76|469.76|473.72|469.72|473.78|469.78|473.56|469.56|19
1624414580000|2021-06-23 02:16:20|473.73|469.73|473.73|469.73|473.97|469.97|473.72|469.72|20
1624414590000|2021-06-23 02:16:30|473.72|469.72|473.7|469.7|473.88|469.88|473.58|469.58|21
1624414600000|2021-06-23 02:16:40|473.73|469.73|473.53|469.53|473.73|469.73|473.53|469.53|15
1624414610000|2021-06-23 02:16:50|473.52|469.52|472.94|468.94|473.52|469.52|472.94|468.94|10
1624414620000|2021-06-23 02:17:00|472.96|468.96|473.15|469.15|473.3|469.3|472.85|468.85|26
1624414630000|2021-06-23 02:17:10|473.13|469.13|472.85|468.85|473.13|469.13|472.78|468.78|21
1624414640000|2021-06-23 02:17:20|472.76|468.76|472.68|468.68|472.77|468.77|472.67|468.67|8
1624414650000|2021-06-23 02:17:30|472.66|468.66|472.67|468.67|472.68|468.68|472.66|468.66|4
1624414660000|2021-06-23 02:17:40|472.68|468.68|472.7|468.7|472.73|468.73|472.66|468.66|10
1624414670000|2021-06-23 02:17:50|472.75|468.75|472.68|468.68|472.75|468.75|472.64|468.64|15
1624414680000|2021-06-23 02:18:00|472.75|468.75|472.86|468.86|472.86|468.86|472.58|468.58|25
1624414690000|2021-06-23 02:18:10|472.79|468.79|473.01|469.01|473.12|469.12|472.77|468.77|24
1624414700000|2021-06-23 02:18:20|472.96|468.96|472.44|468.44|473.1|469.1|472.44|468.44|31
1624414710000|2021-06-23 02:18:30|472.42|468.42|472.43|468.43|472.58|468.58|471.85|467.85|31
1624414720000|2021-06-23 02:18:40|472.49|468.49|472.43|468.43|472.49|468.49|472.29|468.29|21
1624414730000|2021-06-23 02:18:50|472.32|468.32|472.19|468.19|472.46|468.46|472.19|468.19|25
1624414740000|2021-06-23 02:19:00|472.38|468.38|472.44|468.44|472.67|468.67|472.22|468.22|30
1624414750000|2021-06-23 02:19:10|472.55|468.55|472.37|468.37|472.63|468.63|472.35|468.35|25
1624414760000|2021-06-23 02:19:20|472.32|468.32|472.6|468.6|472.73|468.73|472.31|468.31|29
1624414770000|2021-06-23 02:19:30|472.52|468.52|472.68|468.68|472.68|468.68|472.18|468.18|24
1624414780000|2021-06-23 02:19:40|472.62|468.62|472.52|468.52|472.68|468.68|472.45|468.45|23
1624414790000|2021-06-23 02:19:50|472.58|468.58|472.55|468.55|472.67|468.67|472.46|468.46|17
1624414800000|2021-06-23 02:20:00|472.62|468.62|472.59|468.59|472.71|468.71|472.53|468.53|20
1624414810000|2021-06-23 02:20:10|472.56|468.56|472.49|468.49|472.63|468.63|472.47|468.47|20
1624414820000|2021-06-23 02:20:20|472.62|468.62|472.39|468.39|472.62|468.62|472.37|468.37|17
1624414830000|2021-06-23 02:20:30|472.42|468.42|472.58|468.58|472.59|468.59|472.41|468.41|27
1624414840000|2021-06-23 02:20:40|472.56|468.56|473.02|469.02|473.11|469.11|472.41|468.41|26
1624414850000|2021-06-23 02:20:50|473.08|469.08|473.25|469.25|473.25|469.25|472.86|468.86|28
1624414860000|2021-06-23 02:21:00|473.03|469.03|472.85|468.85|473.03|469.03|472.8|468.8|19
1624414870000|2021-06-23 02:21:10|472.86|468.86|472.87|468.87|472.97|468.97|472.82|468.82|25
1624414880000|2021-06-23 02:21:20|472.84|468.84|473.13|469.13|473.13|469.13|472.84|468.84|12
1624414890000|2021-06-23 02:21:30|473.26|469.26|473.26|469.26|473.38|469.38|473.08|469.08|18
1624414900000|2021-06-23 02:21:40|473.25|469.25|472.95|468.95|473.42|469.42|472.94|468.94|24
1624414910000|2021-06-23 02:21:50|472.96|468.96|472.84|468.84|472.98|468.98|472.6|468.6|23
1624414920000|2021-06-23 02:22:00|472.77|468.77|472.64|468.64|472.88|468.88|472.59|468.59|26
1624414930000|2021-06-23 02:22:10|472.65|468.65|472.34|468.34|472.74|468.74|472.3|468.3|29
1624414940000|2021-06-23 02:22:20|472.36|468.36|472.27|468.27|472.52|468.52|472.22|468.22|29
1624414950000|2021-06-23 02:22:30|472.44|468.44|472.78|468.78|472.78|468.78|472.24|468.24|26
1624414960000|2021-06-23 02:22:40|472.64|468.64|472.86|468.86|473|469|472.64|468.64|23
1624414970000|2021-06-23 02:22:50|473.27|469.27|472.75|468.75|473.62|469.62|472.71|468.71|28
1624414980000|2021-06-23 02:23:00|472.55|468.55|472.65|468.65|473.23|469.23|472.55|468.55|34
1624414990000|2021-06-23 02:23:10|472.73|468.73|472.81|468.81|472.82|468.82|472.5|468.5|27
1624415000000|2021-06-23 02:23:20|472.78|468.78|472.92|468.92|473.08|469.08|472.74|468.74|34
1624415010000|2021-06-23 02:23:30|472.82|468.82|472.76|468.76|472.97|468.97|472.71|468.71|28
1624415020000|2021-06-23 02:23:40|472.74|468.74|472.69|468.69|472.76|468.76|472.66|468.66|15
1624415030000|2021-06-23 02:23:50|472.64|468.64|472.66|468.66|472.72|468.72|472.4|468.4|25
1624415040000|2021-06-23 02:24:00|472.65|468.65|472.66|468.66|472.73|468.73|472.58|468.58|14
1624415050000|2021-06-23 02:24:10|472.68|468.68|472.73|468.73|472.77|468.77|472.67|468.67|8
1624415060000|2021-06-23 02:24:20|472.74|468.74|472.72|468.72|472.85|468.85|472.55|468.55|17
1624415070000|2021-06-23 02:24:30|472.9|468.9|473.24|469.24|473.24|469.24|472.9|468.9|13
1624415080000|2021-06-23 02:24:40|473.16|469.16|473.05|469.05|473.25|469.25|473.05|469.05|6
1624415090000|2021-06-23 02:24:50|473.06|469.06|473.45|469.45|473.51|469.51|473.06|469.06|7
1624415100000|2021-06-23 02:25:00|473.67|469.67|473.64|469.64|473.72|469.72|473.64|469.64|12
1624415110000|2021-06-23 02:25:10|473.62|469.62|472.9|468.9|473.65|469.65|472.9|468.9|28
1624415120000|2021-06-23 02:25:20|472.88|468.88|472.87|468.87|472.88|468.88|472.75|468.75|18
1624415130000|2021-06-23 02:25:30|472.92|468.92|473.07|469.07|473.18|469.18|472.92|468.92|7
1624415140000|2021-06-23 02:25:40|473.06|469.06|473.23|469.23|473.38|469.38|472.92|468.92|16
1624415150000|2021-06-23 02:25:50|473.37|469.37|472.89|468.89|473.37|469.37|472.86|468.86|19
1624415160000|2021-06-23 02:26:00|472.63|468.63|472.67|468.67|472.89|468.89|472.63|468.63|13
1624415170000|2021-06-23 02:26:10|472.73|468.73|472.69|468.69|472.84|468.84|472.69|468.69|7
1624415180000|2021-06-23 02:26:20|472.64|468.64|473.29|469.29|473.32|469.32|472.64|468.64|14
1624415190000|2021-06-23 02:26:30|473.26|469.26|472.67|468.67|473.26|469.26|472.6|468.6|23
1624415200000|2021-06-23 02:26:40|472.68|468.68|473.2|469.2|473.3|469.3|472.68|468.68|17
1624415210000|2021-06-23 02:26:50|473.27|469.27|473.23|469.23|473.4|469.4|473.12|469.12|12
1624415220000|2021-06-23 02:27:00|473.3|469.3|473.08|469.08|473.3|469.3|473.04|469.04|10
1624415230000|2021-06-23 02:27:10|472.89|468.89|472.9|468.9|472.9|468.9|472.81|468.81|4
1624415240000|2021-06-23 02:27:20|472.81|468.81|473.07|469.07|473.08|469.08|472.77|468.77|12
1624415250000|2021-06-23 02:27:30|473.04|469.04|472.78|468.78|473.04|469.04|472.78|468.78|9
1624415260000|2021-06-23 02:27:40|472.87|468.87|472.84|468.84|472.9|468.9|472.67|468.67|15
1624415270000|2021-06-23 02:27:50|472.83|468.83|472.76|468.76|472.83|468.83|472.66|468.66|16
1624415280000|2021-06-23 02:28:00|472.61|468.61|472.52|468.52|472.61|468.61|472.5|468.5|13
1624415290000|2021-06-23 02:28:10|472.51|468.51|472.57|468.57|472.57|468.57|472.33|468.33|22
1624415300000|2021-06-23 02:28:20|472.6|468.6|472.75|468.75|472.98|468.98|472.6|468.6|15
1624415310000|2021-06-23 02:28:30|472.74|468.74|472.44|468.44|472.77|468.77|472.44|468.44|19
1624415320000|2021-06-23 02:28:40|472.43|468.43|472.41|468.41|472.65|468.65|472.39|468.39|22
1624415330000|2021-06-23 02:28:50|472.44|468.44|472.55|468.55|472.83|468.83|472.44|468.44|26
1624415340000|2021-06-23 02:29:00|472.58|468.58|472.76|468.76|473.01|469.01|472.58|468.58|17
1624415350000|2021-06-23 02:29:10|472.78|468.78|472.57|468.57|472.78|468.78|472.43|468.43|22
1624415360000|2021-06-23 02:29:20|472.54|468.54|472.69|468.69|472.69|468.69|472.43|468.43|22
1624415370000|2021-06-23 02:29:30|472.68|468.68|472.56|468.56|472.68|468.68|472.4|468.4|24
1624415380000|2021-06-23 02:29:40|472.5|468.5|472.13|468.13|472.5|468.5|472.09|468.09|28
1624415390000|2021-06-23 02:29:50|472.07|468.07|471.99|467.99|472.21|468.21|471.99|467.99|30
1624415400000|2021-06-23 02:30:00|472.09|468.09|472.16|468.16|472.28|468.28|472.04|468.04|31
1624415410000|2021-06-23 02:30:10|472.14|468.14|472.56|468.56|472.56|468.56|472.14|468.14|27
1624415420000|2021-06-23 02:30:20|472.6|468.6|472.36|468.36|472.6|468.6|472.33|468.33|14
1624415430000|2021-06-23 02:30:30|472.4|468.4|472.36|468.36|472.4|468.4|472.36|468.36|3
1624415440000|2021-06-23 02:30:40|472.31|468.31|472.38|468.38|472.53|468.53|472.3|468.3|22
1624415450000|2021-06-23 02:30:50|472.31|468.31|472.4|468.4|472.52|468.52|472.28|468.28|21
1624415460000|2021-06-23 02:31:00|472.38|468.38|472.65|468.65|472.71|468.71|472.34|468.34|30
1624415470000|2021-06-23 02:31:10|472.63|468.63|472.64|468.64|472.78|468.78|472.51|468.51|32
1624415480000|2021-06-23 02:31:20|472.7|468.7|472.78|468.78|472.78|468.78|472.57|468.57|23
1624415490000|2021-06-23 02:31:30|472.77|468.77|472.68|468.68|472.79|468.79|472.57|468.57|26
1624415500000|2021-06-23 02:31:40|472.64|468.64|472.42|468.42|472.66|468.66|472.42|468.42|23
1624415510000|2021-06-23 02:31:50|472.31|468.31|472.63|468.63|472.63|468.63|472.31|468.31|29
1624415520000|2021-06-23 02:32:00|472.64|468.64|472.86|468.86|472.9|468.9|472.64|468.64|25
1624415530000|2021-06-23 02:32:10|472.82|468.82|472.53|468.53|472.82|468.82|472.46|468.46|22
1624415540000|2021-06-23 02:32:20|472.54|468.54|472.68|468.68|472.7|468.7|472.49|468.49|12
1624415550000|2021-06-23 02:32:30|472.67|468.67|472.86|468.86|472.86|468.86|472.62|468.62|26
1624415560000|2021-06-23 02:32:40|472.91|468.91|473.01|469.01|473.11|469.11|472.91|468.91|25
1624415570000|2021-06-23 02:32:50|473.05|469.05|473.32|469.32|473.39|469.39|472.87|468.87|30
1624415580000|2021-06-23 02:33:00|473.45|469.45|474.27|470.27|474.35|470.35|473.45|469.45|23
1624415600000|2021-06-23 02:33:20|473.38|469.38|473.88|469.88|473.88|469.88|473.38|469.38|13
1624415610000|2021-06-23 02:33:30|474.95|470.95|475.22|471.22|475.22|471.22|474.95|470.95|11
1624415620000|2021-06-23 02:33:40|475.31|471.31|475.53|471.53|475.61|471.61|474.62|470.62|20
1624415630000|2021-06-23 02:33:50|474.32|470.32|476.31|472.31|476.31|472.31|474.32|470.32|8
1624415640000|2021-06-23 02:34:00|476.32|472.32|475.24|471.24|476.32|472.32|474.34|470.34|17
1624415650000|2021-06-23 02:34:10|475.35|471.35|476.32|472.32|476.36|472.36|475.35|471.35|16
1624415660000|2021-06-23 02:34:20|476.36|472.36|476.35|472.35|476.4|472.4|476.32|472.32|13
1624415670000|2021-06-23 02:34:30|476.32|472.32|476.17|472.17|476.38|472.38|476.06|472.06|11
1624415680000|2021-06-23 02:34:40|476.18|472.18|476.32|472.32|476.34|472.34|476.18|472.18|17
1624415690000|2021-06-23 02:34:50|476.23|472.23|476.42|472.42|476.42|472.42|476.23|472.23|12
1624415700000|2021-06-23 02:35:00|476.32|472.32|476.34|472.34|476.42|472.42|476.3|472.3|10
1624415710000|2021-06-23 02:35:10|476.6|472.6|476.6|472.6|476.85|472.85|476.59|472.59|17
1624415720000|2021-06-23 02:35:20|476.65|472.65|476.67|472.67|476.88|472.88|476.65|472.65|19
1624415730000|2021-06-23 02:35:30|476.66|472.66|475.73|471.73|476.66|472.66|475.73|471.73|31
1624415740000|2021-06-23 02:35:40|475.79|471.79|475.77|471.77|475.92|471.92|475.43|471.43|26
1624415750000|2021-06-23 02:35:50|475.76|471.76|476.36|472.36|476.53|472.53|475.76|471.76|32
1624415760000|2021-06-23 02:36:00|476.39|472.39|476.4|472.4|476.57|472.57|476.22|472.22|32
1624415770000|2021-06-23 02:36:10|476.39|472.39|476.12|472.12|476.61|472.61|476.06|472.06|31
1624415780000|2021-06-23 02:36:20|476.11|472.11|476.2|472.2|476.2|472.2|475.99|471.99|16
1624415790000|2021-06-23 02:36:30|476.01|472.01|476.7|472.7|476.7|472.7|475.75|471.75|32
1624415800000|2021-06-23 02:36:40|476.79|472.79|477.04|473.04|477.19|473.19|476.79|472.79|29
1624415810000|2021-06-23 02:36:50|477.12|473.12|477.08|473.08|477.24|473.24|476.7|472.7|19
1624415820000|2021-06-23 02:37:00|477.09|473.09|477.67|473.67|477.67|473.67|477.09|473.09|8
1624415830000|2021-06-23 02:37:10|477.65|473.65|477.33|473.33|477.68|473.68|477.33|473.33|20
1624415840000|2021-06-23 02:37:20|476.92|472.92|477.52|473.52|477.72|473.72|476.92|472.92|21
1624415850000|2021-06-23 02:37:30|477.51|473.51|477.42|473.42|477.51|473.51|477.31|473.31|17
1624415860000|2021-06-23 02:37:40|477.39|473.39|477.36|473.36|477.6|473.6|477.13|473.13|24
1624415870000|2021-06-23 02:37:50|477.6|473.6|477.38|473.38|477.63|473.63|477.29|473.29|21
1624415880000|2021-06-23 02:38:00|477.31|473.31|476.46|472.46|477.32|473.32|476.38|472.38|18
1624415890000|2021-06-23 02:38:10|476.47|472.47|476.22|472.22|476.49|472.49|476.2|472.2|18
1624415900000|2021-06-23 02:38:20|476.27|472.27|475.75|471.75|476.3|472.3|475.75|471.75|21
1624415910000|2021-06-23 02:38:30|475.73|471.73|475.62|471.62|475.79|471.79|475.61|471.61|18
1624415920000|2021-06-23 02:38:40|475.61|471.61|475.56|471.56|475.61|471.61|475.53|471.53|9
1624415930000|2021-06-23 02:38:50|475.6|471.6|475.34|471.34|475.6|471.6|475.28|471.28|13
1624415940000|2021-06-23 02:39:00|475.36|471.36|475.6|471.6|475.6|471.6|475.36|471.36|16
1624415950000|2021-06-23 02:39:10|475.76|471.76|475.9|471.9|476.27|472.27|475.73|471.73|21
1624415960000|2021-06-23 02:39:20|475.91|471.91|476.19|472.19|476.24|472.24|475.88|471.88|15
1624415970000|2021-06-23 02:39:30|476.16|472.16|475.76|471.76|476.22|472.22|475.76|471.76|16
1624415980000|2021-06-23 02:39:40|475.75|471.75|476.04|472.04|476.14|472.14|475.49|471.49|22
1624415990000|2021-06-23 02:39:50|476.03|472.03|475.96|471.96|476.28|472.28|475.96|471.96|20
1624416000000|2021-06-23 02:40:00|475.86|471.86|475.84|471.84|476.03|472.03|475.84|471.84|21
1624416010000|2021-06-23 02:40:10|475.85|471.85|476.13|472.13|476.14|472.14|475.75|471.75|22
1624416020000|2021-06-23 02:40:20|476.06|472.06|476.3|472.3|476.32|472.32|476|472|17
1624416030000|2021-06-23 02:40:30|476.12|472.12|476.22|472.22|476.22|472.22|476.12|472.12|9
1624416040000|2021-06-23 02:40:40|476.3|472.3|477.2|473.2|477.2|473.2|476.15|472.15|19
1624416050000|2021-06-23 02:40:50|477.19|473.19|476.67|472.67|477.19|473.19|476.67|472.67|13
1624416060000|2021-06-23 02:41:00|476.75|472.75|477.03|473.03|477.11|473.11|476.68|472.68|11
1624416070000|2021-06-23 02:41:10|477.02|473.02|477.68|473.68|477.68|473.68|477.02|473.02|9
1624416080000|2021-06-23 02:41:20|477.57|473.57|477.25|473.25|477.66|473.66|477.25|473.25|10
1624416090000|2021-06-23 02:41:30|477.27|473.27|477.35|473.35|477.44|473.44|477.27|473.27|8
1624416100000|2021-06-23 02:41:40|477.34|473.34|477.58|473.58|477.58|473.58|477.17|473.17|13
1624416110000|2021-06-23 02:41:50|477.47|473.47|476.92|472.92|477.47|473.47|476.7|472.7|26
1624416120000|2021-06-23 02:42:00|476.93|472.93|477.61|473.61|477.61|473.61|476.91|472.91|19
1624416130000|2021-06-23 02:42:10|477.53|473.53|477.29|473.29|477.65|473.65|477.06|473.06|22
1624416140000|2021-06-23 02:42:20|477.4|473.4|477.34|473.34|477.6|473.6|477.31|473.31|20
1624416150000|2021-06-23 02:42:30|477.32|473.32|477.44|473.44|477.47|473.47|477.32|473.32|12
1624416160000|2021-06-23 02:42:40|477.37|473.37|477.35|473.35|477.62|473.62|477.33|473.33|21
1624416170000|2021-06-23 02:42:50|477.37|473.37|477.57|473.57|477.67|473.67|477.34|473.34|15
1624416180000|2021-06-23 02:43:00|477.63|473.63|477.4|473.4|477.75|473.75|477.34|473.34|15
1624416190000|2021-06-23 02:43:10|477.48|473.48|477.45|473.45|477.53|473.53|477.34|473.34|15
1624416200000|2021-06-23 02:43:20|477.44|473.44|477.44|473.44|477.51|473.51|477.37|473.37|18
1624416210000|2021-06-23 02:43:30|477.48|473.48|477.38|473.38|477.78|473.78|477.38|473.38|20
1624416220000|2021-06-23 02:43:40|477.42|473.42|477.54|473.54|477.54|473.54|477.37|473.37|9
1624416230000|2021-06-23 02:43:50|477.59|473.59|477.61|473.61|477.85|473.85|477.59|473.59|21
1624416240000|2021-06-23 02:44:00|477.55|473.55|477.45|473.45|477.66|473.66|477.45|473.45|16
1624416250000|2021-06-23 02:44:10|477.42|473.42|477.29|473.29|477.42|473.42|477.27|473.27|14
1624416260000|2021-06-23 02:44:20|477.27|473.27|477.42|473.42|477.58|473.58|477.27|473.27|20
1624416270000|2021-06-23 02:44:30|477.47|473.47|478.02|474.02|478.14|474.14|477.38|473.38|21
1624416280000|2021-06-23 02:44:40|478.03|474.03|477.82|473.82|478.04|474.04|477.75|473.75|16
1624416290000|2021-06-23 02:44:50|477.83|473.83|477.77|473.77|477.92|473.92|477.65|473.65|20
1624416300000|2021-06-23 02:45:00|477.86|473.86|477.53|473.53|477.86|473.86|477.53|473.53|15
1624416310000|2021-06-23 02:45:10|477.48|473.48|477.06|473.06|477.48|473.48|477.06|473.06|21
1624416320000|2021-06-23 02:45:20|477.08|473.08|477.4|473.4|477.4|473.4|477.08|473.08|25
1624416330000|2021-06-23 02:45:30|477.39|473.39|477.55|473.55|477.55|473.55|477.32|473.32|23
1624416340000|2021-06-23 02:45:40|477.79|473.79|477.7|473.7|477.83|473.83|477.7|473.7|13
1624416350000|2021-06-23 02:45:50|477.66|473.66|477.82|473.82|477.96|473.96|477.66|473.66|20
1624416360000|2021-06-23 02:46:00|477.83|473.83|478.33|474.33|478.33|474.33|477.83|473.83|15
1624416370000|2021-06-23 02:46:10|478.42|474.42|478.81|474.81|478.81|474.81|478.42|474.42|12
1624416380000|2021-06-23 02:46:20|478.82|474.82|478.73|474.73|478.85|474.85|478.51|474.51|22
1624416390000|2021-06-23 02:46:30|478.65|474.65|478.33|474.33|478.65|474.65|478.33|474.33|11
1624416400000|2021-06-23 02:46:40|478.32|474.32|479.49|475.49|479.58|475.58|478.3|474.3|15
1624416410000|2021-06-23 02:46:50|479.66|475.66|479.6|475.6|479.66|475.66|479.52|475.52|14
1624416420000|2021-06-23 02:47:00|479.55|475.55|479.01|475.01|479.56|475.56|479|475|24
1624416430000|2021-06-23 02:47:10|478.97|474.97|478.42|474.42|478.99|474.99|478.42|474.42|24
1624416440000|2021-06-23 02:47:20|478.36|474.36|478.57|474.57|478.57|474.57|478.32|474.32|16
1624416450000|2021-06-23 02:47:30|478.66|474.66|478.37|474.37|478.66|474.66|478.37|474.37|22
1624416460000|2021-06-23 02:47:40|478.38|474.38|478.77|474.77|478.79|474.79|478.36|474.36|22
1624416470000|2021-06-23 02:47:50|478.74|474.74|479.35|475.35|479.46|475.46|478.71|474.71|22
1624416480000|2021-06-23 02:48:00|479.38|475.38|479.49|475.49|479.54|475.54|479.35|475.35|14
1624416490000|2021-06-23 02:48:10|479.35|475.35|479.16|475.16|479.35|475.35|479.09|475.09|16
1624416500000|2021-06-23 02:48:20|479.15|475.15|478.71|474.71|479.2|475.2|478.71|474.71|29
1624416510000|2021-06-23 02:48:30|478.77|474.77|478.28|474.28|479|475|478.21|474.21|23
1624416520000|2021-06-23 02:48:40|478.29|474.29|477.99|473.99|478.36|474.36|477.78|473.78|26
1624416530000|2021-06-23 02:48:50|477.95|473.95|477.58|473.58|477.99|473.99|477.51|473.51|23
1624416540000|2021-06-23 02:49:00|477.55|473.55|477.68|473.68|477.87|473.87|477.55|473.55|13
1624416550000|2021-06-23 02:49:10|477.69|473.69|477.76|473.76|477.81|473.81|477.69|473.69|12
1624416560000|2021-06-23 02:49:20|477.74|473.74|477.94|473.94|478.01|474.01|477.71|473.71|20
1624416570000|2021-06-23 02:49:30|477.9|473.9|477.88|473.88|478.19|474.19|477.88|473.88|21
1624416580000|2021-06-23 02:49:40|477.85|473.85|477.71|473.71|477.99|473.99|477.55|473.55|23
1624416590000|2021-06-23 02:49:50|477.7|473.7|477.96|473.96|478.02|474.02|477.67|473.67|13
1624416600000|2021-06-23 02:50:00|478|474|477.52|473.52|478.19|474.19|477.51|473.51|28
1624416610000|2021-06-23 02:50:10|477.55|473.55|477.5|473.5|477.61|473.61|477.48|473.48|24
1624416620000|2021-06-23 02:50:20|477.51|473.51|477.63|473.63|477.69|473.69|477.51|473.51|11
1624416630000|2021-06-23 02:50:30|477.55|473.55|476.94|472.94|477.56|473.56|476.94|472.94|16
1624416640000|2021-06-23 02:50:40|476.93|472.93|476.71|472.71|476.93|472.93|476.56|472.56|25
1624416650000|2021-06-23 02:50:50|476.7|472.7|476.42|472.42|476.81|472.81|476.42|472.42|15
1624416660000|2021-06-23 02:51:00|476.46|472.46|476.8|472.8|476.81|472.81|476.46|472.46|21
1624416670000|2021-06-23 02:51:10|476.81|472.81|476.84|472.84|477.07|473.07|476.81|472.81|17
1624416680000|2021-06-23 02:51:20|476.82|472.82|476.84|472.84|476.86|472.86|476.82|472.82|8
1624416690000|2021-06-23 02:51:30|476.74|472.74|476.79|472.79|476.79|472.79|476.67|472.67|11
1624416700000|2021-06-23 02:51:40|476.74|472.74|476.21|472.21|476.74|472.74|476.21|472.21|19
1624416710000|2021-06-23 02:51:50|476.13|472.13|476.07|472.07|476.13|472.13|476.07|472.07|5
1624416720000|2021-06-23 02:52:00|476.09|472.09|475.98|471.98|476.09|472.09|475.98|471.98|3
1624416730000|2021-06-23 02:52:10|475.99|471.99|475.76|471.76|476.06|472.06|475.76|471.76|12
1624416740000|2021-06-23 02:52:20|475.75|471.75|475.41|471.41|475.75|471.75|475.4|471.4|18
1624416750000|2021-06-23 02:52:30|475.39|471.39|475.42|471.42|475.42|471.42|475.23|471.23|19
1624416760000|2021-06-23 02:52:40|475.4|471.4|475.29|471.29|475.41|471.41|475.29|471.29|9
1624416770000|2021-06-23 02:52:50|475.3|471.3|475.32|471.32|475.32|471.32|475.25|471.25|10
1624416780000|2021-06-23 02:53:00|475.31|471.31|475.37|471.37|475.37|471.37|475.16|471.16|25
1624416790000|2021-06-23 02:53:10|475.39|471.39|475.7|471.7|475.8|471.8|475.39|471.39|19
1624416800000|2021-06-23 02:53:20|475.74|471.74|475.62|471.62|475.81|471.81|475.62|471.62|18
1624416810000|2021-06-23 02:53:30|475.59|471.59|475.35|471.35|475.63|471.63|475.26|471.26|18
1624416820000|2021-06-23 02:53:40|475.34|471.34|475.28|471.28|475.35|471.35|475.25|471.25|12
1624416830000|2021-06-23 02:53:50|475.27|471.27|475.28|471.28|475.28|471.28|475.26|471.26|6
1624416840000|2021-06-23 02:54:00|475.27|471.27|475.28|471.28|475.46|471.46|475.24|471.24|22
1624416850000|2021-06-23 02:54:10|475.23|471.23|475.12|471.12|475.28|471.28|475.12|471.12|22
1624416860000|2021-06-23 02:54:20|475.05|471.05|474.99|470.99|475.14|471.14|474.97|470.97|16
1624416870000|2021-06-23 02:54:30|475|471|475.01|471.01|475.02|471.02|474.99|470.99|7
1624416880000|2021-06-23 02:54:40|475.03|471.03|475.51|471.51|475.51|471.51|475.03|471.03|11
1624416890000|2021-06-23 02:54:50|475.46|471.46|475.79|471.79|475.79|471.79|475.46|471.46|4
1624416900000|2021-06-23 02:55:00|475.77|471.77|476.12|472.12|476.12|472.12|475.77|471.77|12
1624416910000|2021-06-23 02:55:10|476.11|472.11|476.52|472.52|476.9|472.9|476.11|472.11|25
1624416920000|2021-06-23 02:55:20|476.53|472.53|476.03|472.03|476.53|472.53|476.01|472.01|24
1624416930000|2021-06-23 02:55:30|476.02|472.02|476.05|472.05|476.1|472.1|476.02|472.02|13
1624416940000|2021-06-23 02:55:40|476.07|472.07|475.81|471.81|476.07|472.07|475.76|471.76|11
1624416950000|2021-06-23 02:55:50|475.77|471.77|475.74|471.74|475.86|471.86|475.74|471.74|13
1624416960000|2021-06-23 02:56:00|475.75|471.75|475.63|471.63|475.75|471.75|475.63|471.63|15
1624416970000|2021-06-23 02:56:10|475.64|471.64|475.5|471.5|475.7|471.7|475.5|471.5|12
1624416980000|2021-06-23 02:56:20|475.46|471.46|475.38|471.38|475.97|471.97|475.28|471.28|22
1624416990000|2021-06-23 02:56:30|475.37|471.37|475.45|471.45|475.46|471.46|475.25|471.25|24
1624417000000|2021-06-23 02:56:40|475.41|471.41|475.16|471.16|475.49|471.49|475.16|471.16|22
1624417010000|2021-06-23 02:56:50|475.28|471.28|475.29|471.29|475.29|471.29|475.1|471.1|9
1624417020000|2021-06-23 02:57:00|475.21|471.21|475.17|471.17|475.43|471.43|475.17|471.17|24
1624417030000|2021-06-23 02:57:10|475.27|471.27|474.93|470.93|475.27|471.27|474.93|470.93|18
1624417040000|2021-06-23 02:57:20|474.92|470.92|474.93|470.93|474.93|470.93|474.8|470.8|18
1624417050000|2021-06-23 02:57:30|474.91|470.91|474.84|470.84|474.92|470.92|474.84|470.84|12
1624417060000|2021-06-23 02:57:40|474.85|470.85|474.84|470.84|474.9|470.9|474.79|470.79|9
1624417070000|2021-06-23 02:57:50|474.75|470.75|474.46|470.46|474.83|470.83|474.46|470.46|10
1624417080000|2021-06-23 02:58:00|474.43|470.43|474.25|470.25|474.45|470.45|474.19|470.19|12
1624417090000|2021-06-23 02:58:10|474.18|470.18|473.86|469.86|474.18|470.18|473.86|469.86|12
1624417100000|2021-06-23 02:58:20|473.75|469.75|473.74|469.74|473.75|469.75|473.74|469.74|2
1624417110000|2021-06-23 02:58:30|473.8|469.8|473.2|469.2|473.8|469.8|473.2|469.2|21
1624417120000|2021-06-23 02:58:40|473.13|469.13|473.09|469.09|473.16|469.16|473.06|469.06|24
1624417130000|2021-06-23 02:58:50|473.11|469.11|473.27|469.27|473.32|469.32|473.11|469.11|20
1624417140000|2021-06-23 02:59:00|473.28|469.28|473.41|469.41|473.41|469.41|473.25|469.25|20
1624417150000|2021-06-23 02:59:10|473.4|469.4|473.44|469.44|473.47|469.47|473.26|469.26|24
1624417160000|2021-06-23 02:59:20|473.47|469.47|473.06|469.06|473.5|469.5|473.06|469.06|26
1624417170000|2021-06-23 02:59:30|473.05|469.05|473.21|469.21|473.23|469.23|473|469|18
1624417180000|2021-06-23 02:59:40|473.22|469.22|473.06|469.06|473.23|469.23|472.87|468.87|27
1624417190000|2021-06-23 02:59:50|473.04|469.04|473.29|469.29|473.38|469.38|473.01|469.01|23
1624417200000|2021-06-23 03:00:00|473.34|469.34|473.46|469.46|473.56|469.56|473.33|469.33|19
1624417210000|2021-06-23 03:00:10|473.58|469.58|474.16|470.16|474.19|470.19|473.58|469.58|5
1624417220000|2021-06-23 03:00:20|474.05|470.05|473.42|469.42|474.08|470.08|473.32|469.32|21
1624417230000|2021-06-23 03:00:30|473.41|469.41|472.82|468.82|473.43|469.43|472.82|468.82|24
1624417240000|2021-06-23 03:00:40|472.83|468.83|472.58|468.58|472.83|468.83|472.53|468.53|16
1624417250000|2021-06-23 03:00:50|472.57|468.57|472.57|468.57|472.61|468.61|472.5|468.5|15
1624417260000|2021-06-23 03:01:00|472.59|468.59|472.88|468.88|472.89|468.89|472.56|468.56|21
1624417270000|2021-06-23 03:01:10|472.87|468.87|472.81|468.81|472.9|468.9|472.67|468.67|18
1624417280000|2021-06-23 03:01:20|472.8|468.8|472.79|468.79|472.85|468.85|472.67|468.67|22
1624417290000|2021-06-23 03:01:30|472.77|468.77|472.83|468.83|472.83|468.83|472.68|468.68|18
1624417300000|2021-06-23 03:01:40|472.82|468.82|472.63|468.63|472.82|468.82|472.63|468.63|17
1624417310000|2021-06-23 03:01:50|472.56|468.56|471.85|467.85|472.56|468.56|471.84|467.84|23
1624417320000|2021-06-23 03:02:00|471.84|467.84|471.75|467.75|471.84|467.84|471.55|467.55|16
1624417330000|2021-06-23 03:02:10|471.76|467.76|471.75|467.75|471.88|467.88|471.73|467.73|22
1624417340000|2021-06-23 03:02:20|471.73|467.73|471.75|467.75|471.79|467.79|471.67|467.67|13
1624417350000|2021-06-23 03:02:30|471.77|467.77|471.99|467.99|472.04|468.04|471.75|467.75|15
1624417360000|2021-06-23 03:02:40|472|468|472.03|468.03|472.05|468.05|471.99|467.99|19
1624417370000|2021-06-23 03:02:50|472.04|468.04|471.99|467.99|472.05|468.05|471.99|467.99|11
1624417380000|2021-06-23 03:03:00|471.98|467.98|471.99|467.99|471.99|467.99|471.94|467.94|18
1624417390000|2021-06-23 03:03:10|471.96|467.96|471.82|467.82|471.96|467.96|471.76|467.76|21
1624417400000|2021-06-23 03:03:20|471.73|467.73|471.64|467.64|471.74|467.74|471.64|467.64|12
1624417410000|2021-06-23 03:03:30|471.62|467.62|471.63|467.63|471.63|467.63|471.62|467.62|2
1624417420000|2021-06-23 03:03:40|471.62|467.62|471.56|467.56|471.65|467.65|471.56|467.56|8
1624417430000|2021-06-23 03:03:50|471.55|467.55|471.59|467.59|471.59|467.59|471.51|467.51|6
1624417440000|2021-06-23 03:04:00|471.58|467.58|471.65|467.65|471.69|467.69|471.58|467.58|16
1624417450000|2021-06-23 03:04:10|471.66|467.66|471.61|467.61|471.66|467.66|471.61|467.61|5
1624417460000|2021-06-23 03:04:20|471.59|467.59|471.61|467.61|471.67|467.67|471.59|467.59|12
1624417470000|2021-06-23 03:04:30|471.67|467.67|471.43|467.43|471.67|467.67|471.26|467.26|21
1624417480000|2021-06-23 03:04:40|471.44|467.44|471.31|467.31|471.44|467.44|471.29|467.29|20
1624417490000|2021-06-23 03:04:50|471.29|467.29|471.21|467.21|471.36|467.36|471.15|467.15|20
1624417500000|2021-06-23 03:05:00|471.2|467.2|471.46|467.46|471.49|467.49|471.16|467.16|21
1624417510000|2021-06-23 03:05:10|471.45|467.45|471.7|467.7|471.73|467.73|471.45|467.45|27
1624417520000|2021-06-23 03:05:20|471.69|467.69|471.61|467.61|471.77|467.77|471.61|467.61|22
1624417530000|2021-06-23 03:05:30|471.62|467.62|471.71|467.71|471.72|467.72|471.48|467.48|24
1624417540000|2021-06-23 03:05:40|471.67|467.67|471.77|467.77|471.79|467.79|471.67|467.67|10
1624417550000|2021-06-23 03:05:50|471.76|467.76|471.6|467.6|471.86|467.86|471.59|467.59|21
1624417560000|2021-06-23 03:06:00|471.59|467.59|471.71|467.71|471.71|467.71|471.54|467.54|16
1624417570000|2021-06-23 03:06:10|471.7|467.7|472.25|468.25|472.25|468.25|471.7|467.7|18
1624417580000|2021-06-23 03:06:20|472.21|468.21|472.24|468.24|472.25|468.25|472.18|468.18|14
1624417590000|2021-06-23 03:06:30|472.25|468.25|472.16|468.16|472.25|468.25|472.16|468.16|14
1624417600000|2021-06-23 03:06:40|472.17|468.17|471.98|467.98|472.17|468.17|471.96|467.96|15
1624417610000|2021-06-23 03:06:50|471.99|467.99|472.1|468.1|472.19|468.19|471.93|467.93|18
1624417620000|2021-06-23 03:07:00|472.15|468.15|472.18|468.18|472.18|468.18|472.07|468.07|10
1624417630000|2021-06-23 03:07:10|472.43|468.43|472.83|468.83|472.83|468.83|472.42|468.42|12
1624417640000|2021-06-23 03:07:20|472.66|468.66|472.59|468.59|472.77|468.77|472.59|468.59|8
1624417650000|2021-06-23 03:07:30|472.56|468.56|472.46|468.46|472.59|468.59|472.45|468.45|18
1624417660000|2021-06-23 03:07:40|472.47|468.47|472.68|468.68|472.68|468.68|472.42|468.42|20
1624417670000|2021-06-23 03:07:50|472.67|468.67|472.56|468.56|472.67|468.67|472.55|468.55|11
1624417680000|2021-06-23 03:08:00|472.53|468.53|472.34|468.34|472.54|468.54|472.34|468.34|12
1624417690000|2021-06-23 03:08:10|472.33|468.33|472.5|468.5|472.5|468.5|472.28|468.28|9
1624417700000|2021-06-23 03:08:20|472.51|468.51|472.58|468.58|472.62|468.62|472.51|468.51|6
1624417710000|2021-06-23 03:08:30|472.52|468.52|472.61|468.61|472.61|468.61|472.52|468.52|3
1624417720000|2021-06-23 03:08:40|472.6|468.6|472.38|468.38|472.62|468.62|472.38|468.38|16
1624417730000|2021-06-23 03:08:50|472.35|468.35|471.97|467.97|472.35|468.35|471.97|467.97|17
1624417740000|2021-06-23 03:09:00|471.98|467.98|471.59|467.59|472.09|468.09|471.59|467.59|16
1624417750000|2021-06-23 03:09:10|471.58|467.58|471.6|467.6|471.65|467.65|471.51|467.51|22
1624417760000|2021-06-23 03:09:20|471.63|467.63|471.83|467.83|471.89|467.89|471.63|467.63|20
1624417770000|2021-06-23 03:09:30|471.86|467.86|471.84|467.84|471.95|467.95|471.84|467.84|8
1624417780000|2021-06-23 03:09:40|471.85|467.85|471.87|467.87|471.96|467.96|471.75|467.75|15
1624417790000|2021-06-23 03:09:50|471.75|467.75|471.74|467.74|471.78|467.78|471.73|467.73|19
1624417800000|2021-06-23 03:10:00|471.72|467.72|471.77|467.77|471.78|467.78|471.69|467.69|15
1624417810000|2021-06-23 03:10:10|471.78|467.78|471.83|467.83|471.88|467.88|471.78|467.78|10
1624417820000|2021-06-23 03:10:20|471.85|467.85|471.84|467.84|471.85|467.85|471.83|467.83|7
1624417830000|2021-06-23 03:10:30|471.85|467.85|471.98|467.98|472.07|468.07|471.85|467.85|14
1624417840000|2021-06-23 03:10:40|472.17|468.17|471.96|467.96|472.2|468.2|471.96|467.96|19
1624417850000|2021-06-23 03:10:50|471.94|467.94|472.06|468.06|472.06|468.06|471.89|467.89|13
1624417860000|2021-06-23 03:11:00|472.05|468.05|472.37|468.37|472.37|468.37|472.05|468.05|19
1624417870000|2021-06-23 03:11:10|472.38|468.38|472.39|468.39|472.39|468.39|472.35|468.35|5
1624417880000|2021-06-23 03:11:20|472.4|468.4|472.44|468.44|472.44|468.44|472.39|468.39|5
1624417890000|2021-06-23 03:11:30|472.4|468.4|472.4|468.4|472.4|468.4|472.4|468.4|1
1624417900000|2021-06-23 03:11:40|472.51|468.51|472.45|468.45|472.53|468.53|472.4|468.4|8
1624417910000|2021-06-23 03:11:50|472.48|468.48|472.61|468.61|472.61|468.61|472.48|468.48|4
1624417920000|2021-06-23 03:12:00|472.5|468.5|472.52|468.52|472.52|468.52|472.5|468.5|5
1624417930000|2021-06-23 03:12:10|472.51|468.51|472.46|468.46|472.63|468.63|472.46|468.46|11
1624417940000|2021-06-23 03:12:20|472.45|468.45|472.44|468.44|472.45|468.45|472.44|468.44|4
1624417950000|2021-06-23 03:12:30|472.32|468.32|472.06|468.06|472.33|468.33|472.06|468.06|8
1624417960000|2021-06-23 03:12:40|472.01|468.01|472.01|468.01|472.02|468.02|472.01|468.01|3
1624417970000|2021-06-23 03:12:50|471.86|467.86|471.98|467.98|471.98|467.98|471.7|467.7|8
1624417980000|2021-06-23 03:13:00|471.87|467.87|471.68|467.68|471.98|467.98|471.68|467.68|6
1624417990000|2021-06-23 03:13:10|471.58|467.58|471.45|467.45|471.68|467.68|471.39|467.39|5
1624418000000|2021-06-23 03:13:20|471.46|467.46|471.84|467.84|472.02|468.02|471.44|467.44|27
1624418010000|2021-06-23 03:13:30|471.82|467.82|471.69|467.69|471.82|467.82|471.69|467.69|10
1624418020000|2021-06-23 03:13:40|471.55|467.55|471.45|467.45|471.56|467.56|471.44|467.44|15
1624418030000|2021-06-23 03:13:50|471.44|467.44|471.4|467.4|471.48|467.48|471.4|467.4|20
1624418040000|2021-06-23 03:14:00|471.28|467.28|471.32|467.32|471.49|467.49|471.28|467.28|8
1624418050000|2021-06-23 03:14:10|471.29|467.29|471.25|467.25|471.3|467.3|471.25|467.25|6
1624418060000|2021-06-23 03:14:20|471.27|467.27|471.14|467.14|471.27|467.27|471.12|467.12|8
1624418070000|2021-06-23 03:14:30|471.09|467.09|470.95|466.95|471.13|467.13|470.68|466.68|13
1624418080000|2021-06-23 03:14:40|470.57|466.57|470.28|466.28|470.6|466.6|470.15|466.15|24
1624418090000|2021-06-23 03:14:50|470.3|466.3|470.43|466.43|470.46|466.46|470.3|466.3|23
1624418100000|2021-06-23 03:15:00|470.44|466.44|470.62|466.62|470.64|466.64|470.39|466.39|20
1624418110000|2021-06-23 03:15:10|470.63|466.63|471.18|467.18|471.18|467.18|470.63|466.63|16
1624418120000|2021-06-23 03:15:20|471.23|467.23|471.49|467.49|471.49|467.49|471.19|467.19|11
1624418130000|2021-06-23 03:15:30|471.66|467.66|472.11|468.11|472.14|468.14|471.28|467.28|19
1624418140000|2021-06-23 03:15:40|472.12|468.12|472|468|472.12|468.12|472|468|9
1624418150000|2021-06-23 03:15:50|471.92|467.92|471.84|467.84|471.92|467.92|471.78|467.78|17
1624418160000|2021-06-23 03:16:00|471.83|467.83|472.01|468.01|472.01|468.01|471.82|467.82|16
1624418170000|2021-06-23 03:16:10|471.95|467.95|472.59|468.59|472.69|468.69|471.95|467.95|20
1624418180000|2021-06-23 03:16:20|472.7|468.7|472.65|468.65|472.9|468.9|472.59|468.59|9
1624418190000|2021-06-23 03:16:30|472.56|468.56|472.24|468.24|472.56|468.56|472.24|468.24|15
1624418200000|2021-06-23 03:16:40|472.18|468.18|472|468|472.18|468.18|471.99|467.99|6
1624418210000|2021-06-23 03:16:50|472.01|468.01|471.96|467.96|472.12|468.12|471.95|467.95|11
1624418220000|2021-06-23 03:17:00|471.95|467.95|472.14|468.14|472.14|468.14|471.87|467.87|9
1624418230000|2021-06-23 03:17:10|472.24|468.24|472.47|468.47|472.49|468.49|472.15|468.15|15
1624418240000|2021-06-23 03:17:20|472.39|468.39|472.55|468.55|472.55|468.55|472.39|468.39|7
1624418250000|2021-06-23 03:17:30|472.56|468.56|472.66|468.66|472.66|468.66|472.56|468.56|5
1624418260000|2021-06-23 03:17:40|472.65|468.65|472.48|468.48|472.65|468.65|472.48|468.48|9
1624418270000|2021-06-23 03:17:50|472.49|468.49|472.59|468.59|472.61|468.61|472.48|468.48|18
1624418280000|2021-06-23 03:18:00|472.57|468.57|472.61|468.61|472.63|468.63|472.57|468.57|11
1624418290000|2021-06-23 03:18:10|472.62|468.62|472.44|468.44|472.64|468.64|472.44|468.44|15
1624418300000|2021-06-23 03:18:20|472.45|468.45|472.28|468.28|472.47|468.47|472.28|468.28|9
1624418320000|2021-06-23 03:18:40|472.25|468.25|472.37|468.37|472.37|468.37|472.23|468.23|7
1624418330000|2021-06-23 03:18:50|472.34|468.34|472.33|468.33|472.45|468.45|472.33|468.33|12
1624418340000|2021-06-23 03:19:00|472.34|468.34|472.01|468.01|472.34|468.34|472.01|468.01|12
1624418350000|2021-06-23 03:19:10|472.02|468.02|472.18|468.18|472.18|468.18|472.01|468.01|12
1624418360000|2021-06-23 03:19:20|472.1|468.1|472.25|468.25|472.32|468.32|472.1|468.1|32
1624418370000|2021-06-23 03:19:30|472.31|468.31|472.29|468.29|472.35|468.35|472.23|468.23|29
1624418380000|2021-06-23 03:19:40|472.25|468.25|472.12|468.12|472.25|468.25|472.12|468.12|18
1624418390000|2021-06-23 03:19:50|472.14|468.14|472.17|468.17|472.2|468.2|472.03|468.03|24
1624418400000|2021-06-23 03:20:00|472.29|468.29|472.01|468.01|472.29|468.29|471.97|467.97|26
1624418410000|2021-06-23 03:20:10|471.98|467.98|471.88|467.88|472.02|468.02|471.86|467.86|21
1624418420000|2021-06-23 03:20:20|471.89|467.89|471.84|467.84|471.93|467.93|471.83|467.83|23
1624418430000|2021-06-23 03:20:30|471.7|467.7|471.72|467.72|471.88|467.88|471.67|467.67|30
1624418440000|2021-06-23 03:20:40|471.75|467.75|471.75|467.75|471.77|467.77|471.69|467.69|19
1624418450000|2021-06-23 03:20:50|471.72|467.72|471.83|467.83|471.83|467.83|471.64|467.64|17
1624418460000|2021-06-23 03:21:00|471.8|467.8|471.81|467.81|471.85|467.85|471.78|467.78|15
1624418470000|2021-06-23 03:21:10|471.82|467.82|471.54|467.54|471.83|467.83|471.43|467.43|26
1624418480000|2021-06-23 03:21:20|471.55|467.55|471.41|467.41|471.59|467.59|471.3|467.3|15
1624418490000|2021-06-23 03:21:30|471.42|467.42|471.68|467.68|471.82|467.82|471.41|467.41|27
1624418500000|2021-06-23 03:21:40|471.74|467.74|471.66|467.66|471.75|467.75|471.66|467.66|29
1624418510000|2021-06-23 03:21:50|471.65|467.65|471.89|467.89|471.89|467.89|471.65|467.65|24
1624418520000|2021-06-23 03:22:00|471.9|467.9|471.97|467.97|471.99|467.99|471.88|467.88|22
1624418530000|2021-06-23 03:22:10|471.93|467.93|472.19|468.19|472.23|468.23|471.88|467.88|23
1624418540000|2021-06-23 03:22:20|471.97|467.97|472.51|468.51|472.68|468.68|471.93|467.93|27
1624418550000|2021-06-23 03:22:30|472.48|468.48|472.98|468.98|472.98|468.98|472.43|468.43|16
1624418560000|2021-06-23 03:22:40|473|469|472.88|468.88|473|469|472.85|468.85|22
1624418570000|2021-06-23 03:22:50|472.86|468.86|472.86|468.86|473|469|472.79|468.79|18
1624418580000|2021-06-23 03:23:00|472.78|468.78|472.31|468.31|472.84|468.84|472.25|468.25|27
1624418590000|2021-06-23 03:23:10|472.32|468.32|472.32|468.32|472.34|468.34|472.32|468.32|5
1624418600000|2021-06-23 03:23:20|472.31|468.31|471.87|467.87|472.65|468.65|471.87|467.87|21
1624418610000|2021-06-23 03:23:30|471.86|467.86|472.15|468.15|472.2|468.2|471.82|467.82|19
1624418620000|2021-06-23 03:23:40|472.23|468.23|472.28|468.28|472.48|468.48|472.22|468.22|24
1624418630000|2021-06-23 03:23:50|472.37|468.37|472.15|468.15|472.52|468.52|472.15|468.15|20
1624418640000|2021-06-23 03:24:00|472.36|468.36|472.4|468.4|472.56|468.56|472.36|468.36|6
1624418650000|2021-06-23 03:24:10|472.23|468.23|472.4|468.4|472.67|468.67|472.2|468.2|12
1624418660000|2021-06-23 03:24:20|472.46|468.46|472.58|468.58|472.58|468.58|472.4|468.4|24
1624418670000|2021-06-23 03:24:30|472.53|468.53|472.23|468.23|472.58|468.58|472.23|468.23|18
1624418680000|2021-06-23 03:24:40|472.19|468.19|472.21|468.21|472.22|468.22|472.12|468.12|28
1624418690000|2021-06-23 03:24:50|472.22|468.22|472.14|468.14|472.34|468.34|472.14|468.14|27
1624418700000|2021-06-23 03:25:00|472.13|468.13|472.26|468.26|472.26|468.26|472.13|468.13|15
1624418710000|2021-06-23 03:25:10|472.27|468.27|472.27|468.27|472.32|468.32|472.17|468.17|23
1624418720000|2021-06-23 03:25:20|472.28|468.28|472.4|468.4|472.45|468.45|472.22|468.22|21
1624418730000|2021-06-23 03:25:30|472.36|468.36|472.5|468.5|472.5|468.5|472.36|468.36|21
1624418740000|2021-06-23 03:25:40|472.48|468.48|472.5|468.5|472.56|468.56|472.41|468.41|22
1624418750000|2021-06-23 03:25:50|472.49|468.49|472.55|468.55|472.55|468.55|472.41|468.41|23
1624418760000|2021-06-23 03:26:00|472.5|468.5|472.66|468.66|472.75|468.75|472.5|468.5|29
1624418770000|2021-06-23 03:26:10|472.65|468.65|472.66|468.66|472.73|468.73|472.41|468.41|25
1624418780000|2021-06-23 03:26:20|472.58|468.58|472.52|468.52|472.69|468.69|472.48|468.48|18
1624418790000|2021-06-23 03:26:30|472.68|468.68|472.58|468.58|472.7|468.7|472.58|468.58|13
1624418800000|2021-06-23 03:26:40|472.62|468.62|472.65|468.65|472.65|468.65|472.47|468.47|31
1624418810000|2021-06-23 03:26:50|472.6|468.6|472.72|468.72|472.72|468.72|472.6|468.6|16
1624418820000|2021-06-23 03:27:00|472.85|468.85|472.71|468.71|472.86|468.86|472.71|468.71|5
1624418830000|2021-06-23 03:27:10|472.7|468.7|472.73|468.73|472.73|468.73|472.7|468.7|3
1624418840000|2021-06-23 03:27:20|472.71|468.71|472.85|468.85|472.87|468.87|472.71|468.71|6
1624418850000|2021-06-23 03:27:30|472.84|468.84|473.27|469.27|473.28|469.28|472.83|468.83|13
1624418860000|2021-06-23 03:27:40|473.23|469.23|473.05|469.05|473.23|469.23|473.05|469.05|15
1624418870000|2021-06-23 03:27:50|473.04|469.04|472.95|468.95|473.04|469.04|472.93|468.93|4
1624418880000|2021-06-23 03:28:00|472.94|468.94|473.44|469.44|473.44|469.44|472.94|468.94|10
1624418890000|2021-06-23 03:28:10|473.64|469.64|473.67|469.67|473.67|469.67|473.64|469.64|2
1624418900000|2021-06-23 03:28:20|473.75|469.75|473.9|469.9|473.9|469.9|473.75|469.75|3
1624418910000|2021-06-23 03:28:30|473.87|469.87|473.88|469.88|473.89|469.89|473.87|469.87|3
1624418920000|2021-06-23 03:28:40|473.89|469.89|473.92|469.92|473.92|469.92|473.89|469.89|3
1624418930000|2021-06-23 03:28:50|473.93|469.93|473.92|469.92|473.93|469.93|473.91|469.91|4
1624418940000|2021-06-23 03:29:00|473.94|469.94|473.59|469.59|473.94|469.94|473.59|469.59|15
1624418950000|2021-06-23 03:29:10|473.62|469.62|473.6|469.6|473.63|469.63|473.58|469.58|9
1624418960000|2021-06-23 03:29:20|473.62|469.62|474.13|470.13|474.13|470.13|473.62|469.62|12
1624418970000|2021-06-23 03:29:30|474.18|470.18|474.09|470.09|474.18|470.18|474.04|470.04|13
1624418980000|2021-06-23 03:29:40|474.19|470.19|474|470|474.23|470.23|473.94|469.94|17
1624418990000|2021-06-23 03:29:50|473.98|469.98|473.95|469.95|473.99|469.99|473.95|469.95|8
1624419000000|2021-06-23 03:30:00|473.94|469.94|473.94|469.94|473.94|469.94|473.94|469.94|1
1624419010000|2021-06-23 03:30:10|473.93|469.93|473.58|469.58|473.93|469.93|473.54|469.54|23
1624419020000|2021-06-23 03:30:20|473.61|469.61|473.54|469.54|473.61|469.61|473.54|469.54|11
1624419030000|2021-06-23 03:30:30|473.55|469.55|473.55|469.55|473.55|469.55|473.54|469.54|3
1624419040000|2021-06-23 03:30:40|473.54|469.54|473.97|469.97|473.97|469.97|473.54|469.54|14
1624419050000|2021-06-23 03:30:50|474.08|470.08|473.98|469.98|474.31|470.31|473.98|469.98|21
1624419060000|2021-06-23 03:31:00|473.94|469.94|473.92|469.92|473.95|469.95|473.83|469.83|16
1624419070000|2021-06-23 03:31:10|473.91|469.91|473.99|469.99|473.99|469.99|473.9|469.9|4
1624419080000|2021-06-23 03:31:20|474|470|473.67|469.67|474.01|470.01|473.66|469.66|11
1624419090000|2021-06-23 03:31:30|473.62|469.62|473.18|469.18|473.62|469.62|473.17|469.17|12
1624419100000|2021-06-23 03:31:40|473.17|469.17|473.5|469.5|473.53|469.53|473.17|469.17|16
1624419110000|2021-06-23 03:31:50|473.48|469.48|473.21|469.21|473.48|469.48|473.17|469.17|12
1624419120000|2021-06-23 03:32:00|473.2|469.2|472.21|468.21|473.2|469.2|472.21|468.21|17
1624419130000|2021-06-23 03:32:10|472.2|468.2|472.1|468.1|472.21|468.21|472.1|468.1|25
1624419140000|2021-06-23 03:32:20|472.01|468.01|471.96|467.96|472.02|468.02|471.72|467.72|10
1624419150000|2021-06-23 03:32:30|471.95|467.95|472.1|468.1|472.15|468.15|471.92|467.92|14
1624419160000|2021-06-23 03:32:40|472.09|468.09|471.75|467.75|472.14|468.14|471.75|467.75|16
1624419170000|2021-06-23 03:32:50|471.73|467.73|471.52|467.52|471.82|467.82|471.42|467.42|20
1624419180000|2021-06-23 03:33:00|471.54|467.54|471.73|467.73|471.73|467.73|471.51|467.51|13
1624419190000|2021-06-23 03:33:10|471.72|467.72|472.1|468.1|472.23|468.23|471.71|467.71|25
1624419200000|2021-06-23 03:33:20|472.11|468.11|471.8|467.8|472.14|468.14|471.8|467.8|20
1624419210000|2021-06-23 03:33:30|471.81|467.81|472.19|468.19|472.19|468.19|471.81|467.81|22
1624419220000|2021-06-23 03:33:40|472.24|468.24|472.59|468.59|472.61|468.61|472.24|468.24|23
1624419230000|2021-06-23 03:33:50|472.63|468.63|473.44|469.44|473.44|469.44|472.63|468.63|17
1624419240000|2021-06-23 03:34:00|473.37|469.37|473.62|469.62|473.62|469.62|473.36|469.36|13
1624419250000|2021-06-23 03:34:10|473.61|469.61|473.62|469.62|473.62|469.62|473.61|469.61|2
1624419260000|2021-06-23 03:34:20|473.61|469.61|473.63|469.63|473.63|469.63|473.57|469.57|6
1624419270000|2021-06-23 03:34:30|473.7|469.7|472.99|468.99|473.7|469.7|472.97|468.97|24
1624419280000|2021-06-23 03:34:40|473.12|469.12|472.92|468.92|473.23|469.23|472.88|468.88|18
1624419290000|2021-06-23 03:34:50|472.98|468.98|472.51|468.51|473.26|469.26|472.51|468.51|12
1624419300000|2021-06-23 03:35:00|472.4|468.4|472.61|468.61|472.61|468.61|472.32|468.32|17
1624419310000|2021-06-23 03:35:10|472.25|468.25|472.65|468.65|472.65|468.65|472.25|468.25|2
1624419320000|2021-06-23 03:35:20|472.64|468.64|472.4|468.4|472.65|468.65|472.22|468.22|17
1624419330000|2021-06-23 03:35:30|472.39|468.39|472.14|468.14|472.39|468.39|472.13|468.13|17
1624419340000|2021-06-23 03:35:40|472.13|468.13|472.09|468.09|472.22|468.22|472.09|468.09|20
1624419350000|2021-06-23 03:35:50|472.15|468.15|472.27|468.27|472.28|468.28|472.13|468.13|17
1624419360000|2021-06-23 03:36:00|472.28|468.28|472.3|468.3|472.31|468.31|472.23|468.23|14
1624419370000|2021-06-23 03:36:10|472.31|468.31|472.26|468.26|472.33|468.33|472.24|468.24|6
1624419380000|2021-06-23 03:36:20|472.32|468.32|472.38|468.38|472.38|468.38|472.27|468.27|11
1624419390000|2021-06-23 03:36:30|472.48|468.48|472.15|468.15|472.48|468.48|472.15|468.15|14
1624419400000|2021-06-23 03:36:40|472.1|468.1|472.05|468.05|472.1|468.1|472.05|468.05|3
1624419410000|2021-06-23 03:36:50|472.1|468.1|472.35|468.35|472.35|468.35|472.09|468.09|10
1624419420000|2021-06-23 03:37:00|472.37|468.37|472.34|468.34|472.37|468.37|472.34|468.34|5
1624419430000|2021-06-23 03:37:10|472.41|468.41|472.24|468.24|472.41|468.41|472.18|468.18|18
1624419440000|2021-06-23 03:37:20|472.25|468.25|472.27|468.27|472.27|468.27|472.25|468.25|7
1624419450000|2021-06-23 03:37:30|472.28|468.28|472.4|468.4|472.51|468.51|472.28|468.28|16
1624419460000|2021-06-23 03:37:40|472.41|468.41|472.67|468.67|472.81|468.81|472.41|468.41|12
1624419470000|2021-06-23 03:37:50|472.5|468.5|472.5|468.5|472.5|468.5|472.5|468.5|1
1624419490000|2021-06-23 03:38:10|472.61|468.61|472.97|468.97|472.97|468.97|472.57|468.57|10
1624419500000|2021-06-23 03:38:20|472.98|468.98|473.06|469.06|473.06|469.06|472.98|468.98|10
1624419510000|2021-06-23 03:38:30|473.05|469.05|472.95|468.95|473.11|469.11|472.94|468.94|11
1624419520000|2021-06-23 03:38:40|472.94|468.94|472.75|468.75|472.94|468.94|472.65|468.65|12
1624419530000|2021-06-23 03:38:50|472.67|468.67|472.62|468.62|472.75|468.75|472.62|468.62|3
1624419540000|2021-06-23 03:39:00|472.63|468.63|472.53|468.53|472.72|468.72|472.51|468.51|11
1624419550000|2021-06-23 03:39:10|472.54|468.54|472.68|468.68|472.68|468.68|472.48|468.48|15
1624419560000|2021-06-23 03:39:20|472.66|468.66|472.67|468.67|472.71|468.71|472.6|468.6|12
1624419570000|2021-06-23 03:39:30|472.69|468.69|472.99|468.99|472.99|468.99|472.69|468.69|23
1624419580000|2021-06-23 03:39:40|473|469|473.05|469.05|473.05|469.05|473|469|4
1624419590000|2021-06-23 03:39:50|473.06|469.06|473.06|469.06|473.06|469.06|472.87|468.87|7
1624419600000|2021-06-23 03:40:00|473|469|473.35|469.35|473.35|469.35|472.94|468.94|14
1624419610000|2021-06-23 03:40:10|473.42|469.42|473.43|469.43|473.43|469.43|473.42|469.42|2
1624419620000|2021-06-23 03:40:20|473.44|469.44|473.67|469.67|473.69|469.69|473.44|469.44|8
1624419630000|2021-06-23 03:40:30|473.58|469.58|473.48|469.48|473.62|469.62|473.47|469.47|13
1624419640000|2021-06-23 03:40:40|473.47|469.47|473.47|469.47|473.48|469.48|473.47|469.47|3
1624419650000|2021-06-23 03:40:50|473.45|469.45|473.43|469.43|473.47|469.47|473.43|469.43|8
1624419660000|2021-06-23 03:41:00|473.44|469.44|473.26|469.26|473.46|469.46|473.26|469.26|16
1624419670000|2021-06-23 03:41:10|473.19|469.19|472.92|468.92|473.2|469.2|472.92|468.92|15
1624419680000|2021-06-23 03:41:20|472.89|468.89|472.59|468.59|472.9|468.9|472.59|468.59|13
1624419700000|2021-06-23 03:41:40|472.49|468.49|472.49|468.49|472.49|468.49|472.49|468.49|1
1624419710000|2021-06-23 03:41:50|472.45|468.45|472.42|468.42|472.45|468.45|472.42|468.42|5
1624419720000|2021-06-23 03:42:00|472.41|468.41|472.44|468.44|472.44|468.44|472.4|468.4|6
1624419730000|2021-06-23 03:42:10|472.51|468.51|472.51|468.51|472.51|468.51|472.51|468.51|1
1624419740000|2021-06-23 03:42:20|472.49|468.49|472.47|468.47|472.56|468.56|472.2|468.2|16
1624419750000|2021-06-23 03:42:30|472.45|468.45|472.48|468.48|472.52|468.52|472.38|468.38|17
1624419760000|2021-06-23 03:42:40|472.5|468.5|472.57|468.57|472.82|468.82|472.48|468.48|19
1624419770000|2021-06-23 03:42:50|472.52|468.52|472.78|468.78|473.12|469.12|472.52|468.52|20
1624419780000|2021-06-23 03:43:00|473.07|469.07|473.19|469.19|473.19|469.19|472.61|468.61|22
1624419790000|2021-06-23 03:43:10|473.2|469.2|473.56|469.56|473.6|469.6|473.02|469.02|19
1624419800000|2021-06-23 03:43:20|473.55|469.55|473.59|469.59|473.6|469.6|473.38|469.38|17
1624419810000|2021-06-23 03:43:30|473.77|469.77|473.56|469.56|473.83|469.83|473.53|469.53|16
1624419820000|2021-06-23 03:43:40|473.57|469.57|473.34|469.34|473.57|469.57|473.33|469.33|9
1624419830000|2021-06-23 03:43:50|473.33|469.33|472.83|468.83|473.33|469.33|472.81|468.81|15
1624419840000|2021-06-23 03:44:00|472.78|468.78|472.74|468.74|472.78|468.78|472.74|468.74|5
1624419850000|2021-06-23 03:44:10|472.61|468.61|472.12|468.12|472.61|468.61|472.12|468.12|12
1624419860000|2021-06-23 03:44:20|472.11|468.11|471.85|467.85|472.12|468.12|471.85|467.85|9
1624419870000|2021-06-23 03:44:30|471.96|467.96|471.77|467.77|471.99|467.99|471.77|467.77|8
1624419880000|2021-06-23 03:44:40|471.64|467.64|471.38|467.38|471.86|467.86|471.38|467.38|10
1624419890000|2021-06-23 03:44:50|471.39|467.39|471.44|467.44|471.44|467.44|471.38|467.38|6
1624419900000|2021-06-23 03:45:00|471.51|467.51|471.7|467.7|471.81|467.81|471.51|467.51|23
1624419910000|2021-06-23 03:45:10|471.68|467.68|472.25|468.25|472.25|468.25|471.68|467.68|20
1624419920000|2021-06-23 03:45:20|472.31|468.31|472.54|468.54|472.55|468.55|472.28|468.28|17
1624419930000|2021-06-23 03:45:30|472.51|468.51|472.11|468.11|472.51|468.51|472.1|468.1|16
1624419940000|2021-06-23 03:45:40|472.1|468.1|472.21|468.21|472.23|468.23|472.02|468.02|22
1624419950000|2021-06-23 03:45:50|472.25|468.25|472.16|468.16|472.26|468.26|472.16|468.16|7
1624419960000|2021-06-23 03:46:00|472.12|468.12|471.89|467.89|472.13|468.13|471.89|467.89|8
1624419970000|2021-06-23 03:46:10|471.91|467.91|471.68|467.68|472.01|468.01|471.68|467.68|8
1624419980000|2021-06-23 03:46:20|471.61|467.61|471.58|467.58|471.65|467.65|471.57|467.57|11
1624419990000|2021-06-23 03:46:30|471.53|467.53|471.49|467.49|471.59|467.59|471.49|467.49|8
1624420000000|2021-06-23 03:46:40|471.5|467.5|471.18|467.18|471.5|467.5|471.18|467.18|13
1624420010000|2021-06-23 03:46:50|471.31|467.31|471.12|467.12|471.31|467.31|471.12|467.12|5
1624420020000|2021-06-23 03:47:00|471.14|467.14|471.46|467.46|471.47|467.47|471.14|467.14|11
1624420030000|2021-06-23 03:47:10|471.44|467.44|471.47|467.47|471.47|467.47|471.44|467.44|4
1624420040000|2021-06-23 03:47:20|471.48|467.48|471.47|467.47|471.48|467.48|471.47|467.47|2
1624420050000|2021-06-23 03:47:30|471.44|467.44|471.97|467.97|471.99|467.99|471.44|467.44|17
1624420060000|2021-06-23 03:47:40|471.98|467.98|472.1|468.1|472.1|468.1|471.88|467.88|16
1624420070000|2021-06-23 03:47:50|472.06|468.06|472.13|468.13|472.17|468.17|472.06|468.06|10
1624420080000|2021-06-23 03:48:00|472.09|468.09|471.61|467.61|472.09|468.09|471.61|467.61|15
1624420090000|2021-06-23 03:48:10|471.63|467.63|471.56|467.56|471.71|467.71|471.55|467.55|13
1624420100000|2021-06-23 03:48:20|471.54|467.54|471.52|467.52|471.54|467.54|471.52|467.52|3
1624420110000|2021-06-23 03:48:30|471.51|467.51|471.6|467.6|471.61|467.61|471.48|467.48|9
1624420120000|2021-06-23 03:48:40|471.61|467.61|471.74|467.74|471.74|467.74|471.6|467.6|8
1624420130000|2021-06-23 03:48:50|471.71|467.71|471.69|467.69|471.71|467.71|471.69|467.69|2
1624420140000|2021-06-23 03:49:00|471.72|467.72|471.93|467.93|471.93|467.93|471.68|467.68|9
1624420150000|2021-06-23 03:49:10|471.92|467.92|471.93|467.93|471.93|467.93|471.92|467.92|6
1624420160000|2021-06-23 03:49:20|471.9|467.9|472.19|468.19|472.19|468.19|471.9|467.9|14
1624420170000|2021-06-23 03:49:30|472.17|468.17|472.37|468.37|472.4|468.4|472.17|468.17|8
1624420180000|2021-06-23 03:49:40|472.32|468.32|472.15|468.15|472.32|468.32|472.15|468.15|10
1624420190000|2021-06-23 03:49:50|472.16|468.16|471.9|467.9|472.17|468.17|471.84|467.84|12
1624420200000|2021-06-23 03:50:00|471.83|467.83|471.85|467.85|471.98|467.98|471.83|467.83|16
1624420210000|2021-06-23 03:50:10|471.83|467.83|471.67|467.67|471.83|467.83|471.44|467.44|24
1624420220000|2021-06-23 03:50:20|471.68|467.68|471.75|467.75|471.8|467.8|471.67|467.67|16
1624420230000|2021-06-23 03:50:30|472.04|468.04|472.04|468.04|472.08|468.08|471.75|467.75|33
1624420240000|2021-06-23 03:50:40|472.07|468.07|472.36|468.36|472.54|468.54|471.93|467.93|16
1624420250000|2021-06-23 03:50:50|472.38|468.38|472.35|468.35|472.41|468.41|472.06|468.06|19
1624420260000|2021-06-23 03:51:00|472.24|468.24|472.56|468.56|472.6|468.6|472.24|468.24|17
1624420270000|2021-06-23 03:51:10|472.5|468.5|472.4|468.4|472.56|468.56|472.36|468.36|7
1624420280000|2021-06-23 03:51:20|472.35|468.35|472.4|468.4|472.42|468.42|472.35|468.35|4
1624420290000|2021-06-23 03:51:30|472.43|468.43|472.45|468.45|472.68|468.68|472.43|468.43|9
1624420300000|2021-06-23 03:51:40|472.47|468.47|472.66|468.66|472.69|468.69|472.36|468.36|10
1624420310000|2021-06-23 03:51:50|472.51|468.51|472.67|468.67|472.67|468.67|472.51|468.51|11
1624420320000|2021-06-23 03:52:00|472.45|468.45|472.49|468.49|472.67|468.67|472.45|468.45|10
1624420330000|2021-06-23 03:52:10|472.39|468.39|472.39|468.39|472.56|468.56|472.19|468.19|25
1624420340000|2021-06-23 03:52:20|472.41|468.41|472.2|468.2|472.41|468.41|472.15|468.15|21
1624420350000|2021-06-23 03:52:30|472.22|468.22|472.57|468.57|472.76|468.76|472.22|468.22|13
1624420360000|2021-06-23 03:52:40|472.84|468.84|472.54|468.54|472.89|468.89|472.54|468.54|10
1624420370000|2021-06-23 03:52:50|472.89|468.89|472.92|468.92|472.92|468.92|472.48|468.48|8
1624420380000|2021-06-23 03:53:00|473.15|469.15|472.92|468.92|473.2|469.2|472.82|468.82|5
1624420390000|2021-06-23 03:53:10|473.16|469.16|473.11|469.11|473.19|469.19|473.11|469.11|8
1624420400000|2021-06-23 03:53:20|473.1|469.1|473.42|469.42|473.42|469.42|473.1|469.1|15
1624420410000|2021-06-23 03:53:30|473.41|469.41|473.64|469.64|473.64|469.64|473.41|469.41|14
1624420420000|2021-06-23 03:53:40|473.6|469.6|474.08|470.08|474.24|470.24|473.6|469.6|28
1624420430000|2021-06-23 03:53:50|474.09|470.09|474.29|470.29|474.3|470.3|474.09|470.09|16
1624420440000|2021-06-23 03:54:00|474.41|470.41|474.08|470.08|474.43|470.43|474.07|470.07|22
1624420450000|2021-06-23 03:54:10|474.12|470.12|474.1|470.1|474.12|470.12|474.03|470.03|18
1624420460000|2021-06-23 03:54:20|474.12|470.12|474.3|470.3|474.34|470.34|474.1|470.1|22
1624420470000|2021-06-23 03:54:30|474.34|470.34|473.92|469.92|474.36|470.36|473.92|469.92|24
1624420480000|2021-06-23 03:54:40|473.94|469.94|473.91|469.91|473.97|469.97|473.9|469.9|22
1624420490000|2021-06-23 03:54:50|473.95|469.95|473.96|469.96|473.98|469.98|473.87|469.87|26
1624420500000|2021-06-23 03:55:00|473.97|469.97|473.49|469.49|473.97|469.97|473.42|469.42|29
1624420510000|2021-06-23 03:55:10|473.46|469.46|473.62|469.62|473.62|469.62|473.44|469.44|24
1624420520000|2021-06-23 03:55:20|473.63|469.63|473.47|469.47|473.63|469.63|473.46|469.46|26
1624420530000|2021-06-23 03:55:30|473.49|469.49|473.49|469.49|473.51|469.51|473.48|469.48|9
1624420540000|2021-06-23 03:55:40|473.47|469.47|473.58|469.58|473.6|469.6|473.47|469.47|13
1624420550000|2021-06-23 03:55:50|473.57|469.57|473.63|469.63|473.66|469.66|473.57|469.57|16
1624420560000|2021-06-23 03:56:00|473.64|469.64|473.69|469.69|473.75|469.75|473.63|469.63|10
1624420570000|2021-06-23 03:56:10|473.76|469.76|474.18|470.18|474.19|470.19|473.76|469.76|23
1624420580000|2021-06-23 03:56:20|474.19|470.19|474.63|470.63|474.63|470.63|474.19|470.19|13
1624420590000|2021-06-23 03:56:30|474.56|470.56|474.33|470.33|474.6|470.6|474.23|470.23|23
1624420600000|2021-06-23 03:56:40|474.34|470.34|474.1|470.1|474.36|470.36|474.1|470.1|13
1624420610000|2021-06-23 03:56:50|474.06|470.06|473.69|469.69|474.06|470.06|473.67|469.67|25
1624420620000|2021-06-23 03:57:00|473.68|469.68|473.69|469.69|473.72|469.72|473.66|469.66|11
1624420630000|2021-06-23 03:57:10|473.66|469.66|473.57|469.57|473.66|469.66|473.47|469.47|13
1624420640000|2021-06-23 03:57:20|473.58|469.58|473.3|469.3|473.58|469.58|473.28|469.28|27
1624420650000|2021-06-23 03:57:30|473.31|469.31|473.07|469.07|473.49|469.49|473.07|469.07|25
1624420660000|2021-06-23 03:57:40|473.05|469.05|472.82|468.82|473.05|469.05|472.79|468.79|19
1624420670000|2021-06-23 03:57:50|472.79|468.79|472.27|468.27|472.81|468.81|472.23|468.23|27
1624420680000|2021-06-23 03:58:00|472.25|468.25|472.22|468.22|472.38|468.38|472.13|468.13|28
1624420690000|2021-06-23 03:58:10|472.23|468.23|472.18|468.18|472.31|468.31|472.12|468.12|20
1624420700000|2021-06-23 03:58:20|472.13|468.13|472.15|468.15|472.16|468.16|472.04|468.04|18
1624420710000|2021-06-23 03:58:30|472.11|468.11|472|468|472.16|468.16|472|468|11
1624420720000|2021-06-23 03:58:40|471.98|467.98|471.99|467.99|472.02|468.02|471.89|467.89|27
1624420730000|2021-06-23 03:58:50|471.96|467.96|471.81|467.81|471.97|467.97|471.79|467.79|17
1624420740000|2021-06-23 03:59:00|471.86|467.86|472.54|468.54|472.64|468.64|471.83|467.83|33
1624420750000|2021-06-23 03:59:10|472.55|468.55|473.13|469.13|473.13|469.13|472.53|468.53|28
1624420760000|2021-06-23 03:59:20|473.06|469.06|473.78|469.78|473.78|469.78|472.72|468.72|27
1624420770000|2021-06-23 03:59:30|473.81|469.81|473.56|469.56|473.81|469.81|473.55|469.55|20
1624420780000|2021-06-23 03:59:40|473.57|469.57|473.56|469.56|473.64|469.64|473.52|469.52|20
1624420790000|2021-06-23 03:59:50|473.55|469.55|473.76|469.76|473.89|469.89|473.47|469.47|28
1624420800000|2021-06-23 04:00:00|473.7|469.7|474.36|470.36|474.39|470.39|473.64|469.64|33
1624420810000|2021-06-23 04:00:10|474.39|470.39|474.37|470.37|474.44|470.44|474.3|470.3|17
1624420820000|2021-06-23 04:00:20|474.36|470.36|473.91|469.91|474.36|470.36|473.91|469.91|26
1624420830000|2021-06-23 04:00:30|473.87|469.87|473.51|469.51|473.87|469.87|473.39|469.39|31
1624420840000|2021-06-23 04:00:40|473.57|469.57|473.47|469.47|473.57|469.57|473.32|469.32|19
1624420850000|2021-06-23 04:00:50|473.3|469.3|473.42|469.42|473.47|469.47|473.1|469.1|16
1624420860000|2021-06-23 04:01:00|473.63|469.63|472.58|468.58|473.63|469.63|472.51|468.51|20
1624420870000|2021-06-23 04:01:10|472.63|468.63|472.98|468.98|473.01|469.01|472.62|468.62|29
1624420880000|2021-06-23 04:01:20|472.93|468.93|472.86|468.86|472.93|468.93|472.73|468.73|22
1624420890000|2021-06-23 04:01:30|472.85|468.85|472.8|468.8|472.99|468.99|472.73|468.73|31
1624420900000|2021-06-23 04:01:40|472.83|468.83|472.61|468.61|472.83|468.83|472.58|468.58|30
1624420910000|2021-06-23 04:01:50|472.62|468.62|472.64|468.64|472.64|468.64|472.5|468.5|22
1624420920000|2021-06-23 04:02:00|472.65|468.65|473.18|469.18|473.18|469.18|472.65|468.65|31
1624420930000|2021-06-23 04:02:10|473.28|469.28|473.2|469.2|473.31|469.31|473.18|469.18|10
1624420940000|2021-06-23 04:02:20|473.18|469.18|473.52|469.52|473.52|469.52|473.16|469.16|23
1624420950000|2021-06-23 04:02:30|473.53|469.53|473.95|469.95|473.96|469.96|473.43|469.43|29
1624420960000|2021-06-23 04:02:40|473.91|469.91|474.08|470.08|474.16|470.16|473.91|469.91|28
1624420970000|2021-06-23 04:02:50|474.07|470.07|474.03|470.03|474.08|470.08|473.98|469.98|17
1624420980000|2021-06-23 04:03:00|474.06|470.06|473.86|469.86|474.1|470.1|473.85|469.85|20
1624420990000|2021-06-23 04:03:10|473.88|469.88|473.46|469.46|473.88|469.88|473.46|469.46|22
1624421000000|2021-06-23 04:03:20|473.42|469.42|473.89|469.89|473.89|469.89|473.38|469.38|22
1624421010000|2021-06-23 04:03:30|473.88|469.88|474.24|470.24|474.28|470.28|473.79|469.79|28
1624421020000|2021-06-23 04:03:40|474.28|470.28|474.41|470.41|474.48|470.48|474.26|470.26|27
1624421030000|2021-06-23 04:03:50|474.45|470.45|474.6|470.6|474.76|470.76|474.38|470.38|18
1624421040000|2021-06-23 04:04:00|474.59|470.59|474.7|470.7|474.72|470.72|474.49|470.49|22
1624421050000|2021-06-23 04:04:10|474.75|470.75|474.58|470.58|474.86|470.86|474.49|470.49|28
1624421060000|2021-06-23 04:04:20|474.57|470.57|474.54|470.54|474.58|470.58|474.43|470.43|19
1624421070000|2021-06-23 04:04:30|474.53|470.53|474.82|470.82|474.82|470.82|474.48|470.48|23
1624421080000|2021-06-23 04:04:40|474.81|470.81|474.92|470.92|474.92|470.92|474.8|470.8|13
1624421090000|2021-06-23 04:04:50|474.91|470.91|474.75|470.75|474.99|470.99|474.75|470.75|15
1624421100000|2021-06-23 04:05:00|474.76|470.76|474.95|470.95|474.95|470.95|474.73|470.73|25
1624421110000|2021-06-23 04:05:10|475.06|471.06|475.14|471.14|475.21|471.21|475.06|471.06|22
1624421120000|2021-06-23 04:05:20|475.13|471.13|475.12|471.12|475.14|471.14|475.03|471.03|10
1624421130000|2021-06-23 04:05:30|475.09|471.09|475.11|471.11|475.11|471.11|474.98|470.98|9
1624421140000|2021-06-23 04:05:40|475.12|471.12|475.53|471.53|475.53|471.53|475.1|471.1|10
1624421150000|2021-06-23 04:05:50|475.48|471.48|475.37|471.37|475.48|471.48|475.3|471.3|19
1624421160000|2021-06-23 04:06:00|475.38|471.38|475.32|471.32|475.39|471.39|475.32|471.32|9
1624421170000|2021-06-23 04:06:10|475.3|471.3|475.03|471.03|475.3|471.3|474.99|470.99|19
1624421180000|2021-06-23 04:06:20|475.02|471.02|475.06|471.06|475.07|471.07|475.01|471.01|12
1624421190000|2021-06-23 04:06:30|475.1|471.1|475.08|471.08|475.13|471.13|475.01|471.01|16
1624421200000|2021-06-23 04:06:40|475.07|471.07|474.88|470.88|475.08|471.08|474.88|470.88|9
1624421210000|2021-06-23 04:06:50|474.9|470.9|474.86|470.86|474.94|470.94|474.86|470.86|17
1624421220000|2021-06-23 04:07:00|474.87|470.87|474.73|470.73|474.87|470.87|474.73|470.73|16
1624421230000|2021-06-23 04:07:10|474.56|470.56|474.54|470.54|474.58|470.58|474.45|470.45|26
1624421240000|2021-06-23 04:07:20|474.57|470.57|474.54|470.54|474.6|470.6|474.54|470.54|23
1624421250000|2021-06-23 04:07:30|474.53|470.53|474.53|470.53|474.54|470.54|474.49|470.49|9
1624421260000|2021-06-23 04:07:40|474.47|470.47|474.17|470.17|474.52|470.52|474.17|470.17|12
1624421270000|2021-06-23 04:07:50|474.15|470.15|473.92|469.92|474.16|470.16|473.9|469.9|12
1624421280000|2021-06-23 04:08:00|473.93|469.93|473.67|469.67|474.04|470.04|473.67|469.67|20
1624421290000|2021-06-23 04:08:10|473.68|469.68|473.39|469.39|473.68|469.68|473.39|469.39|16
1624421300000|2021-06-23 04:08:20|473.38|469.38|473|469|473.47|469.47|472.98|468.98|23
1624421310000|2021-06-23 04:08:30|472.99|468.99|472.95|468.95|472.99|468.99|472.89|468.89|20
1624421320000|2021-06-23 04:08:40|472.96|468.96|473.41|469.41|473.41|469.41|472.96|468.96|27
1624421330000|2021-06-23 04:08:50|473.38|469.38|473.55|469.55|473.55|469.55|473.3|469.3|15
1624421340000|2021-06-23 04:09:00|473.54|469.54|473.14|469.14|473.54|469.54|473.13|469.13|30
1624421350000|2021-06-23 04:09:10|473.13|469.13|472.89|468.89|473.13|469.13|472.84|468.84|16
1624421360000|2021-06-23 04:09:20|472.88|468.88|472.48|468.48|472.89|468.89|472.47|468.47|23
1624421370000|2021-06-23 04:09:30|472.45|468.45|472.42|468.42|472.47|468.47|472.27|468.27|25
1624421380000|2021-06-23 04:09:40|472.4|468.4|472.17|468.17|472.4|468.4|472.17|468.17|17
1624421390000|2021-06-23 04:09:50|472.13|468.13|472.12|468.12|472.15|468.15|472.06|468.06|21
1624421400000|2021-06-23 04:10:00|472.16|468.16|472.63|468.63|472.68|468.68|472.16|468.16|26
1624421410000|2021-06-23 04:10:10|472.65|468.65|472.76|468.76|472.76|468.76|472.63|468.63|16
1624421420000|2021-06-23 04:10:20|472.74|468.74|472.89|468.89|472.99|468.99|472.73|468.73|16
1624421430000|2021-06-23 04:10:30|472.88|468.88|473.46|469.46|473.53|469.53|472.88|468.88|16
1624421440000|2021-06-23 04:10:40|473.47|469.47|473.27|469.27|473.51|469.51|473.27|469.27|16
1624421450000|2021-06-23 04:10:50|473.26|469.26|472.81|468.81|473.35|469.35|472.81|468.81|26
1624421460000|2021-06-23 04:11:00|472.83|468.83|472.68|468.68|472.86|468.86|472.68|468.68|12
1624421470000|2021-06-23 04:11:10|472.67|468.67|472.31|468.31|472.7|468.7|472.31|468.31|17
1624421480000|2021-06-23 04:11:20|472.19|468.19|471.87|467.87|472.19|468.19|471.85|467.85|17
1624421490000|2021-06-23 04:11:30|471.94|467.94|471.85|467.85|472.1|468.1|471.85|467.85|28
1624421500000|2021-06-23 04:11:40|471.86|467.86|471.52|467.52|471.86|467.86|471.49|467.49|21
1624421510000|2021-06-23 04:11:50|471.53|467.53|471.43|467.43|471.53|467.53|471.39|467.39|16
1624421520000|2021-06-23 04:12:00|471.42|467.42|471.9|467.9|471.96|467.96|471.42|467.42|20
1624421530000|2021-06-23 04:12:10|471.89|467.89|471.71|467.71|471.89|467.89|471.69|467.69|18
1624421540000|2021-06-23 04:12:20|471.68|467.68|471.66|467.66|471.76|467.76|471.49|467.49|24
1624421550000|2021-06-23 04:12:30|471.65|467.65|471.65|467.65|471.69|467.69|471.65|467.65|11
1624421560000|2021-06-23 04:12:40|471.64|467.64|471.58|467.58|471.64|467.64|471.56|467.56|7
1624421570000|2021-06-23 04:12:50|471.56|467.56|471.22|467.22|471.56|467.56|471.22|467.22|18
1624421580000|2021-06-23 04:13:00|471.2|467.2|471.21|467.21|471.33|467.33|471.15|467.15|29
1624421590000|2021-06-23 04:13:10|471.2|467.2|471.22|467.22|471.22|467.22|471.16|467.16|12
1624421600000|2021-06-23 04:13:20|471.29|467.29|471.13|467.13|471.45|467.45|471.12|467.12|27
1624421610000|2021-06-23 04:13:30|471.15|467.15|471.06|467.06|471.15|467.15|471.05|467.05|12
1624421620000|2021-06-23 04:13:40|471.07|467.07|471.01|467.01|471.08|467.08|470.95|466.95|13
1624421630000|2021-06-23 04:13:50|470.98|466.98|471.02|467.02|471.04|467.04|470.98|466.98|18
1624421640000|2021-06-23 04:14:00|471|467|471.44|467.44|471.48|467.48|471|467|16
1624421650000|2021-06-23 04:14:10|471.45|467.45|470.98|466.98|471.45|467.45|470.84|466.84|28
1624421660000|2021-06-23 04:14:20|470.87|466.87|470.81|466.81|470.99|466.99|470.8|466.8|31
1624421670000|2021-06-23 04:14:30|470.69|466.69|470.8|466.8|470.99|466.99|470.69|466.69|17
1624421680000|2021-06-23 04:14:40|470.86|466.86|470.94|466.94|470.95|466.95|470.75|466.75|24
1624421690000|2021-06-23 04:14:50|470.9|466.9|470.94|466.94|471.01|467.01|470.86|466.86|28
1624421700000|2021-06-23 04:15:00|470.92|466.92|471.13|467.13|471.13|467.13|470.69|466.69|27
1624421710000|2021-06-23 04:15:10|471.14|467.14|471.31|467.31|471.31|467.31|471.08|467.08|20
1624421720000|2021-06-23 04:15:20|471.32|467.32|471.39|467.39|471.47|467.47|471.32|467.32|21
1624421730000|2021-06-23 04:15:30|471.37|467.37|471.46|467.46|471.46|467.46|471.26|467.26|22
1624421740000|2021-06-23 04:15:40|471.53|467.53|471.43|467.43|471.84|467.84|471.43|467.43|27
1624421750000|2021-06-23 04:15:50|471.44|467.44|471.29|467.29|471.44|467.44|471.2|467.2|26
1624421760000|2021-06-23 04:16:00|471.31|467.31|471.19|467.19|471.31|467.31|471.19|467.19|10
1624421770000|2021-06-23 04:16:10|471.18|467.18|470.96|466.96|471.23|467.23|470.96|466.96|20
1624421780000|2021-06-23 04:16:20|470.94|466.94|471.06|467.06|471.06|467.06|470.79|466.79|29
1624421790000|2021-06-23 04:16:30|471.09|467.09|471.45|467.45|471.46|467.46|471.09|467.09|23
1624421800000|2021-06-23 04:16:40|471.46|467.46|471.48|467.48|471.49|467.49|471.4|467.4|11
1624421810000|2021-06-23 04:16:50|471.49|467.49|471.5|467.5|471.52|467.52|471.24|467.24|24
1624421820000|2021-06-23 04:17:00|471.49|467.49|471.41|467.41|471.5|467.5|471.41|467.41|21
1624421830000|2021-06-23 04:17:10|471.46|467.46|471.42|467.42|471.59|467.59|471.36|467.36|12
1624421840000|2021-06-23 04:17:20|471.48|467.48|471.53|467.53|471.57|467.57|471.39|467.39|14
1624421850000|2021-06-23 04:17:30|471.54|467.54|471.55|467.55|471.55|467.55|471.49|467.49|15
1624421860000|2021-06-23 04:17:40|471.56|467.56|471.65|467.65|471.65|467.65|471.55|467.55|10
1624421870000|2021-06-23 04:17:50|471.66|467.66|471.66|467.66|471.66|467.66|471.66|467.66|1
1624421880000|2021-06-23 04:18:00|471.65|467.65|472|468|472|468|471.65|467.65|16
1624421890000|2021-06-23 04:18:10|472.02|468.02|472.1|468.1|472.14|468.14|472.02|468.02|20
1624421900000|2021-06-23 04:18:20|472.12|468.12|472.01|468.01|472.16|468.16|472.01|468.01|20
1624421910000|2021-06-23 04:18:30|471.96|467.96|471.75|467.75|471.96|467.96|471.72|467.72|12
1624421920000|2021-06-23 04:18:40|471.7|467.7|471.71|467.71|471.82|467.82|471.7|467.7|17
1624421930000|2021-06-23 04:18:50|471.7|467.7|471.68|467.68|471.75|467.75|471.67|467.67|10
1624421940000|2021-06-23 04:19:00|471.69|467.69|471.71|467.71|471.75|467.75|471.69|467.69|9
1624421950000|2021-06-23 04:19:10|471.72|467.72|471.82|467.82|471.82|467.82|471.72|467.72|7
1624421960000|2021-06-23 04:19:20|471.83|467.83|471.93|467.93|471.94|467.94|471.83|467.83|7
1624421970000|2021-06-23 04:19:30|471.91|467.91|471.92|467.92|471.93|467.93|471.91|467.91|6
1624421980000|2021-06-23 04:19:40|471.93|467.93|471.97|467.97|472.04|468.04|471.92|467.92|20
1624421990000|2021-06-23 04:19:50|471.96|467.96|471.99|467.99|472.02|468.02|471.96|467.96|12
1624422000000|2021-06-23 04:20:00|471.98|467.98|472.14|468.14|472.14|468.14|471.95|467.95|14
1624422010000|2021-06-23 04:20:10|472.16|468.16|472.43|468.43|472.43|468.43|472.16|468.16|19
1624422020000|2021-06-23 04:20:20|472.47|468.47|472.29|468.29|472.5|468.5|472.28|468.28|14
1624422030000|2021-06-23 04:20:30|472.28|468.28|472.2|468.2|472.29|468.29|472.2|468.2|14
1624422040000|2021-06-23 04:20:40|472.24|468.24|472.28|468.28|472.29|468.29|472.2|468.2|9
1624422050000|2021-06-23 04:20:50|472.27|468.27|471.85|467.85|472.27|468.27|471.85|467.85|17
1624422060000|2021-06-23 04:21:00|471.81|467.81|471.84|467.84|471.84|467.84|471.81|467.81|9
1624422070000|2021-06-23 04:21:10|471.81|467.81|471.8|467.8|471.81|467.81|471.8|467.8|4
1624422080000|2021-06-23 04:21:20|471.66|467.66|471.53|467.53|471.66|467.66|471.51|467.51|14
1624422090000|2021-06-23 04:21:30|471.52|467.52|471.3|467.3|471.56|467.56|471.14|467.14|30
1624422100000|2021-06-23 04:21:40|471.29|467.29|471.35|467.35|471.37|467.37|471.29|467.29|15
1624422110000|2021-06-23 04:21:50|471.34|467.34|471.12|467.12|471.35|467.35|471.12|467.12|10
1624422120000|2021-06-23 04:22:00|471.11|467.11|470.83|466.83|471.11|467.11|470.83|466.83|25
1624422130000|2021-06-23 04:22:10|470.82|466.82|470.83|466.83|470.84|466.84|470.81|466.81|9
1624422140000|2021-06-23 04:22:20|470.82|466.82|471.08|467.08|471.08|467.08|470.8|466.8|14
1624422150000|2021-06-23 04:22:30|470.91|466.91|471.17|467.17|471.26|467.26|470.91|466.91|22
1624422160000|2021-06-23 04:22:40|471.19|467.19|471.18|467.18|471.22|467.22|471.16|467.16|14
1624422170000|2021-06-23 04:22:50|471.21|467.21|471.23|467.23|471.23|467.23|471.2|467.2|5
1624422180000|2021-06-23 04:23:00|471.24|467.24|471.47|467.47|471.57|467.57|471.24|467.24|22
1624422190000|2021-06-23 04:23:10|471.49|467.49|471.52|467.52|471.52|467.52|471.47|467.47|5
1624422200000|2021-06-23 04:23:20|471.51|467.51|471.31|467.31|471.53|467.53|471.28|467.28|12
1624422210000|2021-06-23 04:23:30|471.32|467.32|471.17|467.17|471.34|467.34|471.11|467.11|19
1624422220000|2021-06-23 04:23:40|471.16|467.16|470.63|466.63|471.16|467.16|470.6|466.6|28
1624422230000|2021-06-23 04:23:50|470.64|466.64|470.49|466.49|470.64|466.64|470.48|466.48|14
1624422240000|2021-06-23 04:24:00|470.48|466.48|470.28|466.28|470.49|466.49|470.15|466.15|26
1624422250000|2021-06-23 04:24:10|470.27|466.27|470.26|466.26|470.29|466.29|470.22|466.22|17
1624422260000|2021-06-23 04:24:20|470.25|466.25|470.06|466.06|470.26|466.26|470.03|466.03|25
1624422270000|2021-06-23 04:24:30|470.05|466.05|470.13|466.13|470.18|466.18|470.05|466.05|13
1624422280000|2021-06-23 04:24:40|470.07|466.07|470.1|466.1|470.11|466.11|470.04|466.04|8
1624422290000|2021-06-23 04:24:50|470.09|466.09|470.12|466.12|470.15|466.15|470.07|466.07|14
1624422300000|2021-06-23 04:25:00|470.13|466.13|470.32|466.32|470.35|466.35|470.12|466.12|19
1624422310000|2021-06-23 04:25:10|470.33|466.33|470.57|466.57|470.62|466.62|470.33|466.33|16
1624422320000|2021-06-23 04:25:20|470.55|466.55|470.16|466.16|470.55|466.55|470.16|466.16|23
1624422330000|2021-06-23 04:25:30|470.21|466.21|470.64|466.64|470.68|466.68|470.21|466.21|23
1624422340000|2021-06-23 04:25:40|470.66|466.66|470.69|466.69|470.69|466.69|470.58|466.58|15
1624422350000|2021-06-23 04:25:50|470.71|466.71|470.83|466.83|471.1|467.1|470.71|466.71|22
1624422360000|2021-06-23 04:26:00|470.85|466.85|471.1|467.1|471.26|467.26|470.85|466.85|21
1624422370000|2021-06-23 04:26:10|471.12|467.12|471.31|467.31|471.33|467.33|471.04|467.04|24
1624422380000|2021-06-23 04:26:20|471.28|467.28|471.36|467.36|471.41|467.41|471.2|467.2|19
1624422390000|2021-06-23 04:26:30|471.4|467.4|471.7|467.7|471.7|467.7|471.26|467.26|17
1624422400000|2021-06-23 04:26:40|471.72|467.72|471.48|467.48|471.72|467.72|471.42|467.42|19
1624422410000|2021-06-23 04:26:50|471.49|467.49|471.56|467.56|471.57|467.57|471.41|467.41|25
1624422420000|2021-06-23 04:27:00|471.55|467.55|471.61|467.61|471.61|467.61|471.55|467.55|7
1624422430000|2021-06-23 04:27:10|471.6|467.6|471.5|467.5|471.61|467.61|471.5|467.5|10
1624422440000|2021-06-23 04:27:20|471.51|467.51|471.51|467.51|471.52|467.52|471.51|467.51|3
1624422450000|2021-06-23 04:27:30|471.52|467.52|471.66|467.66|471.67|467.67|471.51|467.51|12
1624422460000|2021-06-23 04:27:40|471.67|467.67|471.61|467.61|471.67|467.67|471.61|467.61|16
1624422470000|2021-06-23 04:27:50|471.6|467.6|471.95|467.95|471.95|467.95|471.58|467.58|21
1624422480000|2021-06-23 04:28:00|471.94|467.94|471.73|467.73|472|468|471.66|467.66|26
1624422490000|2021-06-23 04:28:10|471.75|467.75|471.77|467.77|471.79|467.79|471.71|467.71|16
1624422500000|2021-06-23 04:28:20|471.8|467.8|472|468|472|468|471.8|467.8|16
1624422510000|2021-06-23 04:28:30|472.07|468.07|472.22|468.22|472.24|468.24|472.07|468.07|17
1624422520000|2021-06-23 04:28:40|472.21|468.21|472.24|468.24|472.25|468.25|472.21|468.21|6
1624422530000|2021-06-23 04:28:50|472.26|468.26|472.05|468.05|472.28|468.28|472.02|468.02|14
1624422540000|2021-06-23 04:29:00|472.04|468.04|472.16|468.16|472.16|468.16|472.04|468.04|11
1624422550000|2021-06-23 04:29:10|472.15|468.15|472.07|468.07|472.31|468.31|472.07|468.07|19
1624422560000|2021-06-23 04:29:20|472.06|468.06|472.07|468.07|472.07|468.07|472.03|468.03|10
1624422580000|2021-06-23 04:29:40|472.06|468.06|472|468|472.06|468.06|471.97|467.97|17
1624422590000|2021-06-23 04:29:50|472.02|468.02|472.32|468.32|472.51|468.51|472.02|468.02|21
1624422600000|2021-06-23 04:30:00|472.31|468.31|472.5|468.5|472.5|468.5|472.31|468.31|10
1624422610000|2021-06-23 04:30:10|472.45|468.45|472.51|468.51|472.66|468.66|472.41|468.41|14
1624422620000|2021-06-23 04:30:20|472.52|468.52|472.6|468.6|472.6|468.6|472.51|468.51|17
1624422630000|2021-06-23 04:30:30|472.58|468.58|472.65|468.65|472.68|468.68|472.58|468.58|6
1624422640000|2021-06-23 04:30:40|472.64|468.64|472.61|468.61|472.66|468.66|472.59|468.59|15
1624422650000|2021-06-23 04:30:50|472.63|468.63|472.79|468.79|473.12|469.12|472.63|468.63|26
1624422660000|2021-06-23 04:31:00|472.94|468.94|473.18|469.18|473.21|469.21|472.88|468.88|23
1624422670000|2021-06-23 04:31:10|473.19|469.19|473.15|469.15|473.26|469.26|473.15|469.15|28
1624422680000|2021-06-23 04:31:20|473.03|469.03|473.17|469.17|473.21|469.21|472.86|468.86|26
1624422690000|2021-06-23 04:31:30|473.18|469.18|473.66|469.66|473.78|469.78|473.18|469.18|23
1624422700000|2021-06-23 04:31:40|473.58|469.58|473.86|469.86|473.96|469.96|473.58|469.58|21
1624422710000|2021-06-23 04:31:50|473.88|469.88|473.96|469.96|474.28|470.28|473.84|469.84|34
1624422720000|2021-06-23 04:32:00|473.98|469.98|474.37|470.37|474.44|470.44|473.98|469.98|25
1624422730000|2021-06-23 04:32:10|474.36|470.36|474.31|470.31|474.4|470.4|474.31|470.31|21
1624422740000|2021-06-23 04:32:20|474.29|470.29|474.15|470.15|474.29|470.29|474.15|470.15|6
1624422750000|2021-06-23 04:32:30|474.13|470.13|473.94|469.94|474.14|470.14|473.93|469.93|9
1624422760000|2021-06-23 04:32:40|473.91|469.91|474.03|470.03|474.21|470.21|473.84|469.84|28
1624422770000|2021-06-23 04:32:50|474.04|470.04|473.88|469.88|474.12|470.12|473.85|469.85|19
1624422780000|2021-06-23 04:33:00|473.87|469.87|473.55|469.55|473.87|469.87|473.53|469.53|19
1624422790000|2021-06-23 04:33:10|473.54|469.54|473.31|469.31|473.54|469.54|473.28|469.28|24
1624422800000|2021-06-23 04:33:20|473.28|469.28|472.88|468.88|473.28|469.28|472.87|468.87|21
1624422810000|2021-06-23 04:33:30|472.87|468.87|473.25|469.25|473.28|469.28|472.87|468.87|25
1624422820000|2021-06-23 04:33:40|473.24|469.24|473.59|469.59|473.6|469.6|473.24|469.24|15
1624422830000|2021-06-23 04:33:50|473.61|469.61|473.67|469.67|473.76|469.76|473.61|469.61|24
1624422840000|2021-06-23 04:34:00|473.65|469.65|473.75|469.75|473.76|469.76|473.65|469.65|17
1624422850000|2021-06-23 04:34:10|473.77|469.77|474.03|470.03|474.03|470.03|473.77|469.77|16
1624422860000|2021-06-23 04:34:20|474.12|470.12|474.06|470.06|474.17|470.17|473.73|469.73|27
1624422870000|2021-06-23 04:34:30|473.96|469.96|473.94|469.94|474.09|470.09|473.94|469.94|19
1624422880000|2021-06-23 04:34:40|473.92|469.92|473.93|469.93|473.95|469.95|473.91|469.91|11
1624422890000|2021-06-23 04:34:50|473.92|469.92|473.73|469.73|473.92|469.92|473.72|469.72|15
1624422900000|2021-06-23 04:35:00|473.76|469.76|474.22|470.22|474.22|470.22|473.76|469.76|20
1624422910000|2021-06-23 04:35:10|474.19|470.19|474.4|470.4|474.43|470.43|474.19|470.19|25
1624422920000|2021-06-23 04:35:20|474.37|470.37|474.28|470.28|474.38|470.38|474.26|470.26|13
1624422930000|2021-06-23 04:35:30|474.34|470.34|474.61|470.61|474.64|470.64|474.34|470.34|26
1624422940000|2021-06-23 04:35:40|474.58|470.58|474.74|470.74|474.78|470.78|474.56|470.56|16
1624422950000|2021-06-23 04:35:50|474.71|470.71|474.41|470.41|474.71|470.71|474.37|470.37|21
1624422960000|2021-06-23 04:36:00|474.43|470.43|474.53|470.53|474.57|470.57|474.39|470.39|19
1624422970000|2021-06-23 04:36:10|474.63|470.63|474.52|470.52|474.63|470.63|474.49|470.49|10
1624422980000|2021-06-23 04:36:20|474.39|470.39|474.38|470.38|474.48|470.48|474.37|470.37|15
1624422990000|2021-06-23 04:36:30|474.36|470.36|474.44|470.44|474.44|470.44|474.34|470.34|9
1624423000000|2021-06-23 04:36:40|474.45|470.45|474.49|470.49|474.52|470.52|474.45|470.45|8
1624423010000|2021-06-23 04:36:50|474.46|470.46|474.38|470.38|474.46|470.46|474.38|470.38|9
1624423020000|2021-06-23 04:37:00|474.39|470.39|474.28|470.28|474.49|470.49|474.28|470.28|11
1624423030000|2021-06-23 04:37:10|474.27|470.27|474.37|470.37|474.37|470.37|474.27|470.27|2
1624423040000|2021-06-23 04:37:20|474.03|470.03|474.01|470.01|474.03|470.03|474|470|4
1624423050000|2021-06-23 04:37:30|474.02|470.02|474.26|470.26|474.26|470.26|474.02|470.02|15
1624423060000|2021-06-23 04:37:40|474.37|470.37|474.21|470.21|474.37|470.37|474.13|470.13|13
1624423070000|2021-06-23 04:37:50|474.27|470.27|474.44|470.44|474.44|470.44|474.2|470.2|9
1624423080000|2021-06-23 04:38:00|474.43|470.43|474.62|470.62|474.62|470.62|474.4|470.4|12
1624423090000|2021-06-23 04:38:10|474.64|470.64|474.85|470.85|474.85|470.85|474.64|470.64|9
1624423100000|2021-06-23 04:38:20|474.81|470.81|474.85|470.85|474.85|470.85|474.81|470.81|5
1624423110000|2021-06-23 04:38:30|474.89|470.89|474.57|470.57|474.89|470.89|474.57|470.57|15
1624423120000|2021-06-23 04:38:40|474.55|470.55|474.46|470.46|474.63|470.63|474.46|470.46|15
1624423130000|2021-06-23 04:38:50|474.45|470.45|474.41|470.41|474.47|470.47|474.41|470.41|14
1624423140000|2021-06-23 04:39:00|474.4|470.4|474.28|470.28|474.4|470.4|474.26|470.26|8
1624423150000|2021-06-23 04:39:10|474.25|470.25|474.19|470.19|474.25|470.25|474.17|470.17|8
1624423160000|2021-06-23 04:39:20|474.22|470.22|474.19|470.19|474.24|470.24|474.17|470.17|17
1624423170000|2021-06-23 04:39:30|474.18|470.18|474.07|470.07|474.18|470.18|474.06|470.06|16
1624423180000|2021-06-23 04:39:40|474.08|470.08|474.12|470.12|474.2|470.2|474.07|470.07|13
1624423190000|2021-06-23 04:39:50|474.11|470.11|474.07|470.07|474.2|470.2|474.03|470.03|21
1624423200000|2021-06-23 04:40:00|474.04|470.04|473.88|469.88|474.04|470.04|473.88|469.88|11
1624423210000|2021-06-23 04:40:10|473.89|469.89|473.93|469.93|473.95|469.95|473.85|469.85|10
1624423220000|2021-06-23 04:40:20|473.92|469.92|473.89|469.89|473.93|469.93|473.88|469.88|12
1624423230000|2021-06-23 04:40:30|473.88|469.88|473.92|469.92|474|470|473.88|469.88|8
1624423240000|2021-06-23 04:40:40|473.93|469.93|473.83|469.83|474.04|470.04|473.82|469.82|13
1624423250000|2021-06-23 04:40:50|473.85|469.85|473.91|469.91|473.91|469.91|473.85|469.85|6
1624423260000|2021-06-23 04:41:00|473.85|469.85|473.99|469.99|473.99|469.99|473.85|469.85|10
1624423270000|2021-06-23 04:41:10|474.07|470.07|474.33|470.33|474.34|470.34|474.02|470.02|23
1624423280000|2021-06-23 04:41:20|474.32|470.32|473.97|469.97|474.34|470.34|473.96|469.96|25
1624423290000|2021-06-23 04:41:30|473.96|469.96|474.16|470.16|474.16|470.16|473.96|469.96|18
1624423300000|2021-06-23 04:41:40|474.15|470.15|474.15|470.15|474.21|470.21|474.13|470.13|14
1624423310000|2021-06-23 04:41:50|474.13|470.13|474.11|470.11|474.14|470.14|474.1|470.1|14
1624423320000|2021-06-23 04:42:00|474.12|470.12|473.92|469.92|474.12|470.12|473.92|469.92|11
1624423330000|2021-06-23 04:42:10|473.91|469.91|473.74|469.74|473.99|469.99|473.5|469.5|16
1624423340000|2021-06-23 04:42:20|473.73|469.73|473.48|469.48|473.73|469.73|473.48|469.48|11
1624423350000|2021-06-23 04:42:30|473.47|469.47|473.14|469.14|473.47|469.47|473.14|469.14|26
1624423360000|2021-06-23 04:42:40|473.15|469.15|473.15|469.15|473.21|469.21|473.14|469.14|19
1624423370000|2021-06-23 04:42:50|473.06|469.06|473.19|469.19|473.19|469.19|473.06|469.06|8
1624423380000|2021-06-23 04:43:00|473.2|469.2|473.4|469.4|473.4|469.4|473.19|469.19|17
1624423390000|2021-06-23 04:43:10|473.41|469.41|473.38|469.38|473.41|469.41|473.37|469.37|8
1624423400000|2021-06-23 04:43:20|473.37|469.37|473.27|469.27|473.37|469.37|473.27|469.27|4
1624423410000|2021-06-23 04:43:30|473.25|469.25|473.26|469.26|473.26|469.26|473.25|469.25|2
1624423420000|2021-06-23 04:43:40|473.25|469.25|473.21|469.21|473.26|469.26|473.19|469.19|7
1624423430000|2021-06-23 04:43:50|473.2|469.2|473.28|469.28|473.3|469.3|473.2|469.2|5
1624423440000|2021-06-23 04:44:00|473.29|469.29|473.59|469.59|473.59|469.59|473.26|469.26|11
1624423450000|2021-06-23 04:44:10|473.6|469.6|474.12|470.12|474.12|470.12|473.6|469.6|23
1624423460000|2021-06-23 04:44:20|474.09|470.09|474.13|470.13|474.23|470.23|474.06|470.06|13
1624423470000|2021-06-23 04:44:30|474.14|470.14|474.27|470.27|474.27|470.27|474.14|470.14|8
1624423480000|2021-06-23 04:44:40|474.28|470.28|474.29|470.29|474.3|470.3|474.27|470.27|9
1624423490000|2021-06-23 04:44:50|474.26|470.26|474.12|470.12|474.26|470.26|474.12|470.12|13
1624423500000|2021-06-23 04:45:00|474.14|470.14|473.95|469.95|474.26|470.26|473.95|469.95|16
1624423510000|2021-06-23 04:45:10|473.96|469.96|473.5|469.5|473.99|469.99|473.5|469.5|18
1624423520000|2021-06-23 04:45:20|473.49|469.49|473.38|469.38|473.5|469.5|473.37|469.37|10
1624423530000|2021-06-23 04:45:30|473.37|469.37|473.51|469.51|473.55|469.55|473.37|469.37|19
1624423540000|2021-06-23 04:45:40|473.48|469.48|473.44|469.44|473.52|469.52|473.4|469.4|17
1624423550000|2021-06-23 04:45:50|473.42|469.42|473.44|469.44|473.45|469.45|473.37|469.37|9
1624423560000|2021-06-23 04:46:00|473.46|469.46|473.39|469.39|473.46|469.46|473.39|469.39|13
1624423570000|2021-06-23 04:46:10|473.4|469.4|473.4|469.4|473.41|469.41|473.4|469.4|5
1624423580000|2021-06-23 04:46:20|473.41|469.41|473.69|469.69|473.69|469.69|473.4|469.4|12
1624423590000|2021-06-23 04:46:30|473.68|469.68|473.61|469.61|473.69|469.69|473.61|469.61|8
1624423600000|2021-06-23 04:46:40|473.59|469.59|473.55|469.55|473.6|469.6|473.55|469.55|5
1624423610000|2021-06-23 04:46:50|473.56|469.56|473.56|469.56|473.56|469.56|473.56|469.56|1
1624423620000|2021-06-23 04:47:00|473.55|469.55|473.47|469.47|473.55|469.55|473.47|469.47|5
1624423630000|2021-06-23 04:47:10|473.55|469.55|473.55|469.55|473.55|469.55|473.55|469.55|1
1624423650000|2021-06-23 04:47:30|473.51|469.51|473.13|469.13|473.51|469.51|473.11|469.11|14
1624423660000|2021-06-23 04:47:40|473.14|469.14|472.96|468.96|473.18|469.18|472.96|468.96|20
1624423670000|2021-06-23 04:47:50|472.91|468.91|473.25|469.25|473.25|469.25|472.9|468.9|17
1624423680000|2021-06-23 04:48:00|473.08|469.08|473.07|469.07|473.16|469.16|472.83|468.83|25
1624423690000|2021-06-23 04:48:10|472.96|468.96|472.73|468.73|472.96|468.96|472.73|468.73|15
1624423700000|2021-06-23 04:48:20|472.72|468.72|472.77|468.77|472.81|468.81|472.71|468.71|12
1624423710000|2021-06-23 04:48:30|472.8|468.8|472.82|468.82|473|469|472.77|468.77|17
1624423720000|2021-06-23 04:48:40|473.08|469.08|473.65|469.65|473.71|469.71|473.08|469.08|20
1624423730000|2021-06-23 04:48:50|473.66|469.66|473.79|469.79|473.84|469.84|473.62|469.62|15
1624423740000|2021-06-23 04:49:00|473.77|469.77|474.33|470.33|474.33|470.33|473.71|469.71|22
1624423750000|2021-06-23 04:49:10|474.29|470.29|474.4|470.4|474.45|470.45|474.29|470.29|10
1624423760000|2021-06-23 04:49:20|474.37|470.37|474.58|470.58|474.58|470.58|474.32|470.32|11
1624423770000|2021-06-23 04:49:30|474.57|470.57|474.46|470.46|474.57|470.57|474.4|470.4|15
1624423780000|2021-06-23 04:49:40|474.45|470.45|474.39|470.39|474.45|470.45|474.38|470.38|12
1624423790000|2021-06-23 04:49:50|474.38|470.38|474.44|470.44|474.44|470.44|474.38|470.38|12
1624423800000|2021-06-23 04:50:00|474.41|470.41|474.4|470.4|474.41|470.41|474.37|470.37|7
1624423810000|2021-06-23 04:50:10|474.41|470.41|474.64|470.64|474.74|470.74|474.4|470.4|25
1624423820000|2021-06-23 04:50:20|474.61|470.61|474.71|470.71|474.71|470.71|474.57|470.57|11
1624423830000|2021-06-23 04:50:30|474.69|470.69|474.69|470.69|474.7|470.7|474.69|470.69|3
1624423840000|2021-06-23 04:50:40|474.7|470.7|474.69|470.69|474.7|470.7|474.69|470.69|2
1624423850000|2021-06-23 04:50:50|474.71|470.71|474.81|470.81|474.82|470.82|474.66|470.66|7
1624423860000|2021-06-23 04:51:00|474.89|470.89|475.19|471.19|475.19|471.19|474.89|470.89|22
1624423870000|2021-06-23 04:51:10|475.18|471.18|475.17|471.17|475.38|471.38|475|471|12
1624423880000|2021-06-23 04:51:20|475.16|471.16|474.93|470.93|475.18|471.18|474.85|470.85|16
1624423890000|2021-06-23 04:51:30|474.91|470.91|475.23|471.23|475.25|471.25|474.86|470.86|18
1624423900000|2021-06-23 04:51:40|475.24|471.24|475.31|471.31|475.31|471.31|475.22|471.22|10
1624423910000|2021-06-23 04:51:50|475.32|471.32|475.41|471.41|475.54|471.54|475.27|471.27|19
1624423920000|2021-06-23 04:52:00|475.45|471.45|475.35|471.35|475.56|471.56|475.34|471.34|15
1624423930000|2021-06-23 04:52:10|475.34|471.34|475.1|471.1|475.35|471.35|475.1|471.1|18
1624423940000|2021-06-23 04:52:20|475.11|471.11|475.14|471.14|475.15|471.15|475.11|471.11|17
1624423950000|2021-06-23 04:52:30|475.15|471.15|475.17|471.17|475.27|471.27|475.15|471.15|18
1624423960000|2021-06-23 04:52:40|475.16|471.16|475.16|471.16|475.19|471.19|475.16|471.16|7
1624423970000|2021-06-23 04:52:50|475.14|471.14|475.28|471.28|475.28|471.28|475.14|471.14|13
1624423980000|2021-06-23 04:53:00|475.27|471.27|475.28|471.28|475.28|471.28|475.27|471.27|2
1624423990000|2021-06-23 04:53:10|475.29|471.29|475.5|471.5|475.5|471.5|475.29|471.29|10
1624424000000|2021-06-23 04:53:20|475.47|471.47|475.45|471.45|475.47|471.47|475.42|471.42|7
1624424010000|2021-06-23 04:53:30|475.46|471.46|476.02|472.02|476.02|472.02|475.46|471.46|22
1624424020000|2021-06-23 04:53:40|476.05|472.05|477.36|473.36|477.36|473.36|476.02|472.02|23
1624424030000|2021-06-23 04:53:50|477.33|473.33|477.22|473.22|477.33|473.33|477.1|473.1|26
1624424040000|2021-06-23 04:54:00|477.24|473.24|477.86|473.86|477.86|473.86|477.24|473.24|28
1624424050000|2021-06-23 04:54:10|478.03|474.03|477.88|473.88|478.17|474.17|477.87|473.87|22
1624424060000|2021-06-23 04:54:20|477.89|473.89|477.69|473.69|477.91|473.91|477.69|473.69|24
1624424070000|2021-06-23 04:54:30|477.7|473.7|477.96|473.96|478.12|474.12|477.7|473.7|30
1624424080000|2021-06-23 04:54:40|478.13|474.13|477.98|473.98|478.35|474.35|477.96|473.96|25
1624424090000|2021-06-23 04:54:50|478.44|474.44|478.22|474.22|478.52|474.52|478.22|474.22|23
1624424100000|2021-06-23 04:55:00|478.2|474.2|478.05|474.05|478.2|474.2|477.82|473.82|28
1624424110000|2021-06-23 04:55:10|478.06|474.06|477.65|473.65|478.06|474.06|477.65|473.65|23
1624424120000|2021-06-23 04:55:20|477.64|473.64|477.63|473.63|477.66|473.66|477.62|473.62|11
1624424130000|2021-06-23 04:55:30|477.66|473.66|477.21|473.21|477.69|473.69|477.11|473.11|28
1624424140000|2021-06-23 04:55:40|477.22|473.22|477.04|473.04|477.22|473.22|477.02|473.02|18
1624424150000|2021-06-23 04:55:50|477.02|473.02|476.84|472.84|477.02|473.02|476.63|472.63|28
1624424160000|2021-06-23 04:56:00|476.87|472.87|476.84|472.84|476.92|472.92|476.72|472.72|24
1624424170000|2021-06-23 04:56:10|476.91|472.91|476.98|472.98|477.12|473.12|476.91|472.91|17
1624424180000|2021-06-23 04:56:20|476.91|472.91|476.72|472.72|476.95|472.95|476.72|472.72|25
1624424190000|2021-06-23 04:56:30|476.68|472.68|476.63|472.63|476.72|472.72|476.62|472.62|24
1624424200000|2021-06-23 04:56:40|476.65|472.65|476.46|472.46|476.65|472.65|476.45|472.45|16
1624424210000|2021-06-23 04:56:50|476.45|472.45|476.27|472.27|476.59|472.59|476.27|472.27|14
1624424220000|2021-06-23 04:57:00|476.15|472.15|476.04|472.04|476.23|472.23|476|472|30
1624424230000|2021-06-23 04:57:10|476.02|472.02|476.07|472.07|476.1|472.1|476.02|472.02|12
1624424240000|2021-06-23 04:57:20|476.08|472.08|475.99|471.99|476.14|472.14|475.99|471.99|17
1624424250000|2021-06-23 04:57:30|476|472|475.44|471.44|476.02|472.02|475.43|471.43|24
1624424260000|2021-06-23 04:57:40|475.43|471.43|474.93|470.93|475.43|471.43|474.63|470.63|31
1624424270000|2021-06-23 04:57:50|474.94|470.94|474.92|470.92|474.96|470.96|474.88|470.88|17
1624424280000|2021-06-23 04:58:00|474.91|470.91|474.76|470.76|474.93|470.93|474.7|470.7|22
1624424290000|2021-06-23 04:58:10|474.72|470.72|474.37|470.37|474.72|470.72|474.37|470.37|15
1624424300000|2021-06-23 04:58:20|474.38|470.38|474.46|470.46|474.46|470.46|474.26|470.26|25
1624424310000|2021-06-23 04:58:30|474.45|470.45|474.64|470.64|474.75|470.75|474.43|470.43|28
1624424320000|2021-06-23 04:58:40|474.66|470.66|474.78|470.78|474.79|470.79|474.62|470.62|22
1624424330000|2021-06-23 04:58:50|474.79|470.79|474.66|470.66|474.8|470.8|474.65|470.65|18
1624424340000|2021-06-23 04:59:00|474.58|470.58|473.25|469.25|474.58|470.58|473.25|469.25|32
1624424350000|2021-06-23 04:59:10|473.27|469.27|472.79|468.79|473.32|469.32|472.74|468.74|30
1624424360000|2021-06-23 04:59:20|472.77|468.77|472.83|468.83|473.01|469.01|472.75|468.75|34
1624424370000|2021-06-23 04:59:30|472.82|468.82|471.8|467.8|472.83|468.83|471.8|467.8|27
1624424380000|2021-06-23 04:59:40|471.81|467.81|471.75|467.75|471.95|467.95|471.73|467.73|27
1624424390000|2021-06-23 04:59:50|471.76|467.76|471.83|467.83|471.95|467.95|471.75|467.75|18
1624424400000|2021-06-23 05:00:00|471.82|467.82|472.73|468.73|472.77|468.77|471.79|467.79|31
1624424410000|2021-06-23 05:00:10|472.7|468.7|472.63|468.63|472.8|468.8|472.61|468.61|28
1624424420000|2021-06-23 05:00:20|472.47|468.47|471.63|467.63|472.47|468.47|471.63|467.63|32
1624424430000|2021-06-23 05:00:30|471.57|467.57|471.22|467.22|471.61|467.61|471.17|467.17|27
1624424440000|2021-06-23 05:00:40|471.2|467.2|470.51|466.51|471.2|467.2|470.46|466.46|35
1624424450000|2021-06-23 05:00:50|470.48|466.48|470.56|466.56|470.6|466.6|470.48|466.48|24
1624424460000|2021-06-23 05:01:00|470.58|466.58|470.47|466.47|471.18|467.18|470.38|466.38|29
1624424470000|2021-06-23 05:01:10|470.48|466.48|470.11|466.11|470.53|466.53|470.11|466.11|28
1624424480000|2021-06-23 05:01:20|470.06|466.06|469.85|465.85|470.19|466.19|469.85|465.85|28
1624424490000|2021-06-23 05:01:30|469.86|465.86|470.13|466.13|470.26|466.26|469.86|465.86|32
1624424500000|2021-06-23 05:01:40|470.12|466.12|470.12|466.12|470.6|466.6|470.12|466.12|32
1624424510000|2021-06-23 05:01:50|470.18|466.18|470.18|466.18|470.18|466.18|470.1|466.1|11
1624424520000|2021-06-23 05:02:00|470.09|466.09|469.81|465.81|470.09|466.09|469.74|465.74|18
1624424530000|2021-06-23 05:02:10|469.77|465.77|469.81|465.81|469.88|465.88|469.54|465.54|31
1624424540000|2021-06-23 05:02:20|469.8|465.8|469.85|465.85|469.95|465.95|469.68|465.68|23
1624424550000|2021-06-23 05:02:30|469.89|465.89|469.66|465.66|469.89|465.89|469.61|465.61|26
1624424560000|2021-06-23 05:02:40|469.67|465.67|469.93|465.93|469.93|465.93|469.67|465.67|13
1624424570000|2021-06-23 05:02:50|469.85|465.85|469.89|465.89|469.93|465.93|469.81|465.81|22
1624424580000|2021-06-23 05:03:00|469.91|465.91|470.28|466.28|470.54|466.54|469.88|465.88|26
1624424590000|2021-06-23 05:03:10|470.19|466.19|470.24|466.24|470.26|466.26|470.14|466.14|17
1624424600000|2021-06-23 05:03:20|470.25|466.25|470.3|466.3|470.33|466.33|470.25|466.25|22
1624424610000|2021-06-23 05:03:30|470.29|466.29|470.25|466.25|470.37|466.37|470.24|466.24|23
1624424620000|2021-06-23 05:03:40|470.24|466.24|469.89|465.89|470.26|466.26|469.89|465.89|26
1624424630000|2021-06-23 05:03:50|469.9|465.9|470.19|466.19|470.19|466.19|469.9|465.9|19
1624424640000|2021-06-23 05:04:00|470.18|466.18|470.76|466.76|470.76|466.76|470.15|466.15|20
1624424650000|2021-06-23 05:04:10|470.8|466.8|471.16|467.16|471.16|467.16|470.58|466.58|17
1624424660000|2021-06-23 05:04:20|471.15|467.15|471.11|467.11|471.26|467.26|471.08|467.08|25
1624424670000|2021-06-23 05:04:30|471.07|467.07|471.13|467.13|471.13|467.13|470.82|466.82|30
1624424680000|2021-06-23 05:04:40|471.05|467.05|470.72|466.72|471.08|467.08|470.72|466.72|37
1624424690000|2021-06-23 05:04:50|470.68|466.68|470.32|466.32|470.68|466.68|470.32|466.32|20
1624424700000|2021-06-23 05:05:00|470.3|466.3|470.85|466.85|470.85|466.85|470.29|466.29|23
1624424710000|2021-06-23 05:05:10|470.87|466.87|471.02|467.02|471.05|467.05|470.87|466.87|28
1624424720000|2021-06-23 05:05:20|471.04|467.04|471.22|467.22|471.22|467.22|471.04|467.04|20
1624424730000|2021-06-23 05:05:30|471.35|467.35|471.45|467.45|471.57|467.57|471.35|467.35|21
1624424740000|2021-06-23 05:05:40|471.46|467.46|471.94|467.94|471.94|467.94|471.37|467.37|23
1624424750000|2021-06-23 05:05:50|471.89|467.89|472.04|468.04|472.16|468.16|471.88|467.88|23
1624424760000|2021-06-23 05:06:00|471.95|467.95|471.79|467.79|472.15|468.15|471.78|467.78|27
1624424770000|2021-06-23 05:06:10|471.75|467.75|472.27|468.27|472.35|468.35|471.66|467.66|34
1624424780000|2021-06-23 05:06:20|472.05|468.05|472.31|468.31|472.32|468.32|472.05|468.05|17
1624424790000|2021-06-23 05:06:30|472.05|468.05|472.4|468.4|472.55|468.55|472.05|468.05|17
1624424800000|2021-06-23 05:06:40|472.41|468.41|472.52|468.52|472.52|468.52|472.28|468.28|20
1624424810000|2021-06-23 05:06:50|472.48|468.48|472.52|468.52|472.59|468.59|472.45|468.45|12
1624424820000|2021-06-23 05:07:00|472.55|468.55|472.67|468.67|472.89|468.89|472.52|468.52|15
1624424830000|2021-06-23 05:07:10|472.52|468.52|472.58|468.58|472.77|468.77|472.52|468.52|22
1624424840000|2021-06-23 05:07:20|472.54|468.54|472.27|468.27|472.54|468.54|472.25|468.25|20
1624424850000|2021-06-23 05:07:30|472.31|468.31|472.24|468.24|472.31|468.31|472.13|468.13|20
1624424860000|2021-06-23 05:07:40|472.29|468.29|472.31|468.31|472.36|468.36|472.23|468.23|22
1624424870000|2021-06-23 05:07:50|472.29|468.29|472.24|468.24|472.29|468.29|472.23|468.23|12
1624424880000|2021-06-23 05:08:00|472.25|468.25|472.5|468.5|472.53|468.53|472.25|468.25|16
1624424890000|2021-06-23 05:08:10|472.51|468.51|472.58|468.58|472.59|468.59|472.51|468.51|11
1624424900000|2021-06-23 05:08:20|472.59|468.59|472.53|468.53|472.71|468.71|472.53|468.53|20
1624424910000|2021-06-23 05:08:30|472.52|468.52|472.08|468.08|472.54|468.54|472.08|468.08|24
1624424920000|2021-06-23 05:08:40|472.13|468.13|472.62|468.62|472.63|468.63|472.13|468.13|18
1624424930000|2021-06-23 05:08:50|472.63|468.63|472.59|468.59|472.63|468.63|472.58|468.58|8
1624424940000|2021-06-23 05:09:00|472.6|468.6|472.5|468.5|472.78|468.78|472.48|468.48|18
1624424950000|2021-06-23 05:09:10|472.49|468.49|472.62|468.62|472.83|468.83|472.49|468.49|25
1624424960000|2021-06-23 05:09:20|472.63|468.63|472.32|468.32|472.67|468.67|472.32|468.32|22
1624424970000|2021-06-23 05:09:30|472.33|468.33|472.12|468.12|472.33|468.33|472.12|468.12|19
1624424980000|2021-06-23 05:09:40|472.16|468.16|471.97|467.97|472.17|468.17|471.97|467.97|24
1624424990000|2021-06-23 05:09:50|471.96|467.96|472.24|468.24|472.24|468.24|471.96|467.96|18
1624425000000|2021-06-23 05:10:00|472.29|468.29|472.09|468.09|472.29|468.29|472.09|468.09|18
1624425010000|2021-06-23 05:10:10|472.1|468.1|472.59|468.59|472.59|468.59|472.1|468.1|17
1624425020000|2021-06-23 05:10:20|472.63|468.63|472.61|468.61|472.68|468.68|472.61|468.61|19
1624425030000|2021-06-23 05:10:30|472.62|468.62|472.73|468.73|472.73|468.73|472.62|468.62|16
1624425040000|2021-06-23 05:10:40|472.71|468.71|472.91|468.91|472.92|468.92|472.71|468.71|12
1624425050000|2021-06-23 05:10:50|472.93|468.93|473.04|469.04|473.04|469.04|472.93|468.93|14
1624425060000|2021-06-23 05:11:00|473.03|469.03|473.69|469.69|473.69|469.69|473.03|469.03|22
1624425070000|2021-06-23 05:11:10|473.71|469.71|473.56|469.56|473.74|469.74|473.56|469.56|24
1624425080000|2021-06-23 05:11:20|473.55|469.55|473.35|469.35|473.55|469.55|473.35|469.35|12
1624425090000|2021-06-23 05:11:30|473.36|469.36|473.26|469.26|473.4|469.4|473.26|469.26|11
1624425100000|2021-06-23 05:11:40|473.14|469.14|472.82|468.82|473.14|469.14|472.78|468.78|20
1624425110000|2021-06-23 05:11:50|472.78|468.78|472.33|468.33|472.79|468.79|472.32|468.32|25
1624425120000|2021-06-23 05:12:00|472.31|468.31|471.89|467.89|472.42|468.42|471.88|467.88|32
1624425130000|2021-06-23 05:12:10|471.86|467.86|471.48|467.48|471.86|467.86|471.48|467.48|18
1624425140000|2021-06-23 05:12:20|471.45|467.45|471.27|467.27|471.45|467.45|471.27|467.27|20
1624425150000|2021-06-23 05:12:30|471.37|467.37|471.2|467.2|471.37|467.37|471.19|467.19|12
1624425160000|2021-06-23 05:12:40|471.21|467.21|471.64|467.64|471.64|467.64|471.21|467.21|19
1624425170000|2021-06-23 05:12:50|471.61|467.61|471.73|467.73|471.73|467.73|471.44|467.44|25
1624425180000|2021-06-23 05:13:00|471.77|467.77|471.76|467.76|471.88|467.88|471.72|467.72|22
1624425190000|2021-06-23 05:13:10|471.72|467.72|471.93|467.93|471.93|467.93|471.67|467.67|23
1624425200000|2021-06-23 05:13:20|471.92|467.92|472.75|468.75|472.75|468.75|471.92|467.92|15
1624425210000|2021-06-23 05:13:30|472.69|468.69|472.14|468.14|472.69|468.69|472.11|468.11|17
1624425220000|2021-06-23 05:13:40|472.15|468.15|472.23|468.23|472.44|468.44|472.09|468.09|23
1624425230000|2021-06-23 05:13:50|472.24|468.24|472.21|468.21|472.24|468.24|472.02|468.02|23
1624425240000|2021-06-23 05:14:00|472.22|468.22|472.36|468.36|472.37|468.37|472.22|468.22|16
1624425250000|2021-06-23 05:14:10|472.39|468.39|472.58|468.58|472.77|468.77|472.39|468.39|18
1624425260000|2021-06-23 05:14:20|472.5|468.5|472.04|468.04|472.5|468.5|472.01|468.01|27
1624425270000|2021-06-23 05:14:30|471.98|467.98|471.37|467.37|471.98|467.98|471.37|467.37|27
1624425280000|2021-06-23 05:14:40|471.36|467.36|471.44|467.44|471.53|467.53|471.36|467.36|19
1624425290000|2021-06-23 05:14:50|471.45|467.45|471.5|467.5|471.67|467.67|471.45|467.45|27
1624425300000|2021-06-23 05:15:00|471.49|467.49|472.06|468.06|472.1|468.1|471.44|467.44|25
1624425310000|2021-06-23 05:15:10|472.11|468.11|472.6|468.6|472.6|468.6|472.11|468.11|12
1624425320000|2021-06-23 05:15:20|472.61|468.61|472.47|468.47|472.67|468.67|472.47|468.47|19
1624425330000|2021-06-23 05:15:30|472.46|468.46|472.28|468.28|472.46|468.46|472.22|468.22|18
1624425340000|2021-06-23 05:15:40|472.25|468.25|472.27|468.27|472.4|468.4|472.24|468.24|21
1624425350000|2021-06-23 05:15:50|472.25|468.25|472.24|468.24|472.37|468.37|472.21|468.21|9
1624425360000|2021-06-23 05:16:00|472.23|468.23|472.21|468.21|472.24|468.24|472.21|468.21|10
1624425370000|2021-06-23 05:16:10|472.25|468.25|471.73|467.73|472.25|468.25|471.73|467.73|23
1624425380000|2021-06-23 05:16:20|471.69|467.69|471.48|467.48|471.69|467.69|471.44|467.44|25
1624425390000|2021-06-23 05:16:30|471.44|467.44|471.53|467.53|471.56|467.56|471.44|467.44|15
1624425400000|2021-06-23 05:16:40|471.55|467.55|471.31|467.31|471.55|467.55|471.31|467.31|13
1624425410000|2021-06-23 05:16:50|471.3|467.3|471.39|467.39|471.39|467.39|471.29|467.29|10
1624425420000|2021-06-23 05:17:00|471.4|467.4|471.17|467.17|471.5|467.5|471.15|467.15|24
1624425430000|2021-06-23 05:17:10|471.07|467.07|470.77|466.77|471.08|467.08|470.77|466.77|12
1624425440000|2021-06-23 05:17:20|470.75|466.75|470.44|466.44|470.75|466.75|470.43|466.43|31
1624425450000|2021-06-23 05:17:30|470.45|466.45|470.59|466.59|470.62|466.62|470.45|466.45|22
1624425460000|2021-06-23 05:17:40|470.6|466.6|470.67|466.67|470.76|466.76|470.58|466.58|25
1624425470000|2021-06-23 05:17:50|470.66|466.66|470.54|466.54|470.69|466.69|470.54|466.54|15
1624425480000|2021-06-23 05:18:00|470.55|466.55|470.7|466.7|470.71|466.71|470.54|466.54|17
1624425490000|2021-06-23 05:18:10|470.71|466.71|470.7|466.7|470.71|466.71|470.69|466.69|6
1624425500000|2021-06-23 05:18:20|470.71|466.71|470.44|466.44|470.72|466.72|470.43|466.43|15
1624425510000|2021-06-23 05:18:30|470.42|466.42|470.43|466.43|470.45|466.45|470.41|466.41|12
1624425520000|2021-06-23 05:18:40|470.42|466.42|470.26|466.26|470.42|466.42|470.25|466.25|15
1624425530000|2021-06-23 05:18:50|470.23|466.23|469.98|465.98|470.25|466.25|469.95|465.95|26
1624425540000|2021-06-23 05:19:00|469.93|465.93|469.97|465.97|469.99|465.99|469.89|465.89|26
1624425550000|2021-06-23 05:19:10|469.98|465.98|470.18|466.18|470.18|466.18|469.91|465.91|27
1624425560000|2021-06-23 05:19:20|470.28|466.28|470.21|466.21|470.43|466.43|470.21|466.21|27
1624425570000|2021-06-23 05:19:30|470.18|466.18|470.38|466.38|470.47|466.47|470.09|466.09|31
1624425580000|2021-06-23 05:19:40|470.39|466.39|470.34|466.34|470.47|466.47|470.31|466.31|20
1624425590000|2021-06-23 05:19:50|470.35|466.35|470.6|466.6|470.63|466.63|470.35|466.35|17
1624425600000|2021-06-23 05:20:00|470.61|466.61|470.65|466.65|470.65|466.65|470.57|466.57|7
1624425610000|2021-06-23 05:20:10|470.68|466.68|471.23|467.23|471.37|467.37|470.68|466.68|22
1624425620000|2021-06-23 05:20:20|471.26|467.26|471.24|467.24|471.26|467.26|471.24|467.24|6
1624425630000|2021-06-23 05:20:30|471.18|467.18|471.11|467.11|471.18|467.18|470.73|466.73|17
1624425640000|2021-06-23 05:20:40|471.12|467.12|470.79|466.79|471.12|467.12|470.79|466.79|10
1624425650000|2021-06-23 05:20:50|470.8|466.8|470.88|466.88|470.99|466.99|470.8|466.8|21
1624425660000|2021-06-23 05:21:00|470.9|466.9|471.05|467.05|471.07|467.07|470.88|466.88|25
1624425670000|2021-06-23 05:21:10|471.09|467.09|471.06|467.06|471.1|467.1|470.99|466.99|21
1624425680000|2021-06-23 05:21:20|471.04|467.04|471.22|467.22|471.24|467.24|471.02|467.02|12
1624425690000|2021-06-23 05:21:30|471.23|467.23|471.29|467.29|471.31|467.31|471.23|467.23|17
1624425700000|2021-06-23 05:21:40|471.3|467.3|471.67|467.67|471.67|467.67|471.3|467.3|24
1624425710000|2021-06-23 05:21:50|471.69|467.69|471.76|467.76|471.95|467.95|471.63|467.63|25
1624425720000|2021-06-23 05:22:00|471.75|467.75|471.71|467.71|471.77|467.77|471.7|467.7|14
1624425730000|2021-06-23 05:22:10|471.72|467.72|471.96|467.96|471.96|467.96|471.69|467.69|22
1624425740000|2021-06-23 05:22:20|471.97|467.97|471.95|467.95|472.01|468.01|471.87|467.87|25
1624425750000|2021-06-23 05:22:30|471.96|467.96|471.95|467.95|471.98|467.98|471.89|467.89|10
1624425760000|2021-06-23 05:22:40|471.94|467.94|471.99|467.99|471.99|467.99|471.92|467.92|9
1624425770000|2021-06-23 05:22:50|472.05|468.05|472.09|468.09|472.1|468.1|472.05|468.05|6
1624425780000|2021-06-23 05:23:00|472.08|468.08|472.1|468.1|472.12|468.12|472.06|468.06|15
1624425790000|2021-06-23 05:23:10|472.12|468.12|471.7|467.7|472.12|468.12|471.7|467.7|22
1624425800000|2021-06-23 05:23:20|471.67|467.67|471.74|467.74|471.85|467.85|471.62|467.62|29
1624425810000|2021-06-23 05:23:30|471.75|467.75|471.97|467.97|471.99|467.99|471.59|467.59|23
1624425820000|2021-06-23 05:23:40|471.96|467.96|471.91|467.91|471.98|467.98|471.87|467.87|20
1624425830000|2021-06-23 05:23:50|471.92|467.92|471.89|467.89|471.92|467.92|471.88|467.88|11
1624425840000|2021-06-23 05:24:00|471.88|467.88|472|468|472.13|468.13|471.87|467.87|20
1624425850000|2021-06-23 05:24:10|472.01|468.01|472.13|468.13|472.15|468.15|471.99|467.99|7
1624425860000|2021-06-23 05:24:20|472.11|468.11|472.09|468.09|472.15|468.15|472.06|468.06|9
1624425870000|2021-06-23 05:24:30|472.08|468.08|472.07|468.07|472.09|468.09|472.06|468.06|12
1624425880000|2021-06-23 05:24:40|472.08|468.08|471.99|467.99|472.1|468.1|471.99|467.99|19
1624425890000|2021-06-23 05:24:50|472.01|468.01|472|468|472.01|468.01|471.93|467.93|9
1624425900000|2021-06-23 05:25:00|471.99|467.99|472.28|468.28|472.28|468.28|471.99|467.99|18
1624425910000|2021-06-23 05:25:10|472.27|468.27|472.58|468.58|472.63|468.63|472.27|468.27|22
1624425920000|2021-06-23 05:25:20|472.59|468.59|472.47|468.47|472.59|468.59|472.47|468.47|22
1624425930000|2021-06-23 05:25:30|472.44|468.44|472.29|468.29|472.44|468.44|472.29|468.29|19
1624425940000|2021-06-23 05:25:40|472.3|468.3|472.3|468.3|472.3|468.3|472.29|468.29|3
1624425950000|2021-06-23 05:25:50|472.29|468.29|472.12|468.12|472.29|468.29|472.11|468.11|8
1624425960000|2021-06-23 05:26:00|472.11|468.11|471.98|467.98|472.15|468.15|471.91|467.91|13
1624425970000|2021-06-23 05:26:10|471.97|467.97|471.82|467.82|471.97|467.97|471.82|467.82|7
1624425980000|2021-06-23 05:26:20|471.83|467.83|472.04|468.04|472.11|468.11|471.83|467.83|7
1624425990000|2021-06-23 05:26:30|472.05|468.05|472.15|468.15|472.18|468.18|472.05|468.05|12
1624426000000|2021-06-23 05:26:40|472.16|468.16|472.53|468.53|472.53|468.53|472.13|468.13|18
1624426010000|2021-06-23 05:26:50|472.5|468.5|472.54|468.54|472.63|468.63|472.32|468.32|21
1624426020000|2021-06-23 05:27:00|472.51|468.51|472.7|468.7|472.7|468.7|472.38|468.38|10
1624426030000|2021-06-23 05:27:10|472.79|468.79|472.48|468.48|472.79|468.79|472.48|468.48|9
1624426040000|2021-06-23 05:27:20|472.47|468.47|472.36|468.36|472.47|468.47|472.36|468.36|23
1624426050000|2021-06-23 05:27:30|472.37|468.37|472.41|468.41|472.41|468.41|472.37|468.37|17
1624426060000|2021-06-23 05:27:40|472.42|468.42|472.25|468.25|472.43|468.43|472.25|468.25|15
1624426070000|2021-06-23 05:27:50|472.29|468.29|472.07|468.07|472.29|468.29|472.07|468.07|8
1624426080000|2021-06-23 05:28:00|472.08|468.08|472.25|468.25|472.25|468.25|472.07|468.07|21
1624426090000|2021-06-23 05:28:10|472.24|468.24|472.4|468.4|472.4|468.4|472.21|468.21|19
1624426100000|2021-06-23 05:28:20|472.43|468.43|472.45|468.45|472.46|468.46|472.43|468.43|7
1624426110000|2021-06-23 05:28:30|472.46|468.46|472.44|468.44|472.46|468.46|472.33|468.33|11
1624426120000|2021-06-23 05:28:40|472.45|468.45|472.79|468.79|472.8|468.8|472.41|468.41|24
1624426130000|2021-06-23 05:28:50|472.78|468.78|472.81|468.81|472.86|468.86|472.78|468.78|12
1624426140000|2021-06-23 05:29:00|472.82|468.82|472.81|468.81|472.82|468.82|472.79|468.79|9
1624426150000|2021-06-23 05:29:10|472.8|468.8|472.85|468.85|472.85|468.85|472.8|468.8|9
1624426160000|2021-06-23 05:29:20|472.86|468.86|473.05|469.05|473.08|469.08|472.86|468.86|13
1624426170000|2021-06-23 05:29:30|473.04|469.04|473.06|469.06|473.07|469.07|473.04|469.04|9
1624426180000|2021-06-23 05:29:40|473.05|469.05|473|469|473.22|469.22|472.96|468.96|29
1624426190000|2021-06-23 05:29:50|472.99|468.99|472.86|468.86|473|469|472.81|468.81|23
1624426200000|2021-06-23 05:30:00|472.82|468.82|473.22|469.22|473.22|469.22|472.82|468.82|26
1624426210000|2021-06-23 05:30:10|473.23|469.23|473.4|469.4|473.41|469.41|473.23|469.23|13
1624426220000|2021-06-23 05:30:20|473.41|469.41|473.6|469.6|473.62|469.62|473.41|469.41|12
1624426230000|2021-06-23 05:30:30|473.61|469.61|473.7|469.7|473.7|469.7|473.61|469.61|6
1624426240000|2021-06-23 05:30:40|473.68|469.68|473.93|469.93|473.94|469.94|473.68|469.68|8
1624426250000|2021-06-23 05:30:50|473.94|469.94|474.28|470.28|474.28|470.28|473.89|469.89|19
1624426260000|2021-06-23 05:31:00|474.34|470.34|474.44|470.44|474.64|470.64|474.34|470.34|22
1624426270000|2021-06-23 05:31:10|474.46|470.46|474.21|470.21|474.46|470.46|474.09|470.09|30
1624426280000|2021-06-23 05:31:20|474.2|470.2|474.71|470.71|474.71|470.71|474.2|470.2|21
1624426290000|2021-06-23 05:31:30|474.68|470.68|474.76|470.76|474.79|470.79|474.64|470.64|12
1624426300000|2021-06-23 05:31:40|474.77|470.77|474.78|470.78|474.78|470.78|474.76|470.76|4
1624426310000|2021-06-23 05:31:50|474.77|470.77|474.64|470.64|474.82|470.82|474.64|470.64|14
1624426320000|2021-06-23 05:32:00|474.62|470.62|474.53|470.53|474.63|470.63|474.52|470.52|17
1624426330000|2021-06-23 05:32:10|474.52|470.52|474.47|470.47|474.52|470.52|474.44|470.44|11
1624426340000|2021-06-23 05:32:20|474.48|470.48|474.79|470.79|474.79|470.79|474.48|470.48|18
1624426350000|2021-06-23 05:32:30|474.8|470.8|474.99|470.99|475.01|471.01|474.77|470.77|17
1624426360000|2021-06-23 05:32:40|475.21|471.21|475.27|471.27|475.33|471.33|475.13|471.13|23
1624426370000|2021-06-23 05:32:50|475.35|471.35|475.31|471.31|475.35|471.35|475.21|471.21|14
1624426380000|2021-06-23 05:33:00|475.33|471.33|475.22|471.22|475.33|471.33|475.18|471.18|16
1624426390000|2021-06-23 05:33:10|475.29|471.29|475.41|471.41|475.45|471.45|475.29|471.29|18
1624426400000|2021-06-23 05:33:20|475.43|471.43|475.36|471.36|475.43|471.43|475.33|471.33|21
1624426410000|2021-06-23 05:33:30|475.35|471.35|475.35|471.35|475.35|471.35|475.27|471.27|13
1624426420000|2021-06-23 05:33:40|475.34|471.34|475.52|471.52|475.52|471.52|475.34|471.34|13
1624426430000|2021-06-23 05:33:50|475.53|471.53|476.02|472.02|476.05|472.05|475.53|471.53|23
1624426440000|2021-06-23 05:34:00|475.98|471.98|475.79|471.79|475.98|471.98|475.79|471.79|19
1624426450000|2021-06-23 05:34:10|475.78|471.78|475.79|471.79|475.84|471.84|475.73|471.73|18
1624426460000|2021-06-23 05:34:20|475.78|471.78|475.83|471.83|475.83|471.83|475.74|471.74|17
1624426470000|2021-06-23 05:34:30|475.84|471.84|476.53|472.53|476.61|472.61|475.84|471.84|28
1624426480000|2021-06-23 05:34:40|476.74|472.74|476.93|472.93|477|473|476.43|472.43|14
1624426490000|2021-06-23 05:34:50|476.94|472.94|476.78|472.78|476.99|472.99|476.69|472.69|26
1624426500000|2021-06-23 05:35:00|476.76|472.76|476.62|472.62|476.77|472.77|476.62|472.62|23
1624426510000|2021-06-23 05:35:10|476.59|472.59|476.57|472.57|476.59|472.59|476.55|472.55|13
1624426520000|2021-06-23 05:35:20|476.58|472.58|476.5|472.5|476.62|472.62|476.44|472.44|20
1624426530000|2021-06-23 05:35:30|476.48|472.48|476.52|472.52|476.61|472.61|476.45|472.45|23
1624426540000|2021-06-23 05:35:40|476.53|472.53|476.23|472.23|476.57|472.57|476.22|472.22|26
1624426550000|2021-06-23 05:35:50|476.21|472.21|476.24|472.24|476.25|472.25|476.1|472.1|25
1624426560000|2021-06-23 05:36:00|476.23|472.23|477.53|473.53|477.53|473.53|476.19|472.19|32
1624426570000|2021-06-23 05:36:10|477.57|473.57|478.24|474.24|478.3|474.3|477.39|473.39|34
1624426580000|2021-06-23 05:36:20|478.25|474.25|478.8|474.8|478.86|474.86|478.24|474.24|17
1624426590000|2021-06-23 05:36:30|478.84|474.84|478.65|474.65|478.85|474.85|478.59|474.59|32
1624426600000|2021-06-23 05:36:40|478.59|474.59|478.45|474.45|478.69|474.69|478.39|474.39|24
1624426610000|2021-06-23 05:36:50|478.51|474.51|478.19|474.19|478.51|474.51|478.19|474.19|28
1624426620000|2021-06-23 05:37:00|478.2|474.2|478.22|474.22|478.3|474.3|478.1|474.1|34
1624426630000|2021-06-23 05:37:10|478.18|474.18|478.54|474.54|478.54|474.54|477.91|473.91|34
1624426640000|2021-06-23 05:37:20|478.52|474.52|478.55|474.55|478.62|474.62|478.46|474.46|19
1624426650000|2021-06-23 05:37:30|478.52|474.52|478.18|474.18|478.56|474.56|478.18|474.18|22
1624426660000|2021-06-23 05:37:40|478.13|474.13|478.18|474.18|478.58|474.58|478.13|474.13|29
1624426670000|2021-06-23 05:37:50|478.16|474.16|477.73|473.73|478.18|474.18|477.73|473.73|30
1624426680000|2021-06-23 05:38:00|477.74|473.74|478.21|474.21|478.21|474.21|477.74|473.74|16
1624426690000|2021-06-23 05:38:10|478.18|474.18|477.99|473.99|478.19|474.19|477.99|473.99|16
1624426700000|2021-06-23 05:38:20|478.01|474.01|477.8|473.8|478.01|474.01|477.79|473.79|27
1624426710000|2021-06-23 05:38:30|477.78|473.78|477.76|473.76|477.81|473.81|477.43|473.43|32
1624426720000|2021-06-23 05:38:40|477.69|473.69|477.47|473.47|477.78|473.78|477.47|473.47|30
1624426730000|2021-06-23 05:38:50|477.52|473.52|477.54|473.54|477.6|473.6|477.52|473.52|17
1624426740000|2021-06-23 05:39:00|477.5|473.5|477.56|473.56|477.62|473.62|477.36|473.36|26
1624426750000|2021-06-23 05:39:10|477.59|473.59|477.82|473.82|477.85|473.85|477.59|473.59|15
1624426760000|2021-06-23 05:39:20|477.81|473.81|477.47|473.47|477.85|473.85|477.47|473.47|23
1624426770000|2021-06-23 05:39:30|477.5|473.5|477.23|473.23|477.5|473.5|477.22|473.22|25
1624426780000|2021-06-23 05:39:40|477.28|473.28|477.45|473.45|477.59|473.59|477.2|473.2|28
1624426790000|2021-06-23 05:39:50|477.41|473.41|477.05|473.05|477.45|473.45|477.04|473.04|33
1624426800000|2021-06-23 05:40:00|477.04|473.04|477.63|473.63|477.63|473.63|477.03|473.03|24
1624426810000|2021-06-23 05:40:10|477.64|473.64|477.56|473.56|477.76|473.76|477.56|473.56|25
1624426820000|2021-06-23 05:40:20|477.55|473.55|477.29|473.29|477.55|473.55|477.21|473.21|20
1624426830000|2021-06-23 05:40:30|477.3|473.3|477.08|473.08|477.47|473.47|477.08|473.08|23
1624426840000|2021-06-23 05:40:40|477.09|473.09|477.11|473.11|477.12|473.12|477.09|473.09|11
1624426850000|2021-06-23 05:40:50|477.14|473.14|477.41|473.41|477.52|473.52|477.14|473.14|24
1624426860000|2021-06-23 05:41:00|477.38|473.38|477.64|473.64|477.64|473.64|477.38|473.38|25
1624426870000|2021-06-23 05:41:10|477.67|473.67|477.63|473.63|477.77|473.77|477.6|473.6|17
1624426880000|2021-06-23 05:41:20|477.62|473.62|477.63|473.63|477.66|473.66|477.59|473.59|7
1624426890000|2021-06-23 05:41:30|477.56|473.56|477.4|473.4|477.56|473.56|477.4|473.4|16
1624426900000|2021-06-23 05:41:40|477.45|473.45|477.32|473.32|477.46|473.46|477.22|473.22|15
1624426910000|2021-06-23 05:41:50|477.33|473.33|477.23|473.23|477.33|473.33|477.22|473.22|10
1624426920000|2021-06-23 05:42:00|477.22|473.22|477.06|473.06|477.22|473.22|477.06|473.06|14
1624426930000|2021-06-23 05:42:10|477.04|473.04|476.69|472.69|477.05|473.05|476.69|472.69|12
1624426940000|2021-06-23 05:42:20|476.76|472.76|477.1|473.1|477.16|473.16|476.76|472.76|26
1624426950000|2021-06-23 05:42:30|477.11|473.11|477.11|473.11|477.14|473.14|476.98|472.98|24
1624426960000|2021-06-23 05:42:40|477.04|473.04|476.94|472.94|477.12|473.12|476.94|472.94|21
1624426970000|2021-06-23 05:42:50|476.93|472.93|476.94|472.94|476.99|472.99|476.93|472.93|15
1624426980000|2021-06-23 05:43:00|476.92|472.92|476.95|472.95|476.99|472.99|476.91|472.91|17
1624426990000|2021-06-23 05:43:10|476.96|472.96|476.92|472.92|477.02|473.02|476.92|472.92|16
1624427000000|2021-06-23 05:43:20|476.93|472.93|476.86|472.86|476.94|472.94|476.83|472.83|24
1624427010000|2021-06-23 05:43:30|476.81|472.81|476.74|472.74|476.86|472.86|476.74|472.74|15
1624427020000|2021-06-23 05:43:40|476.68|472.68|476.71|472.71|476.72|472.72|476.68|472.68|3
1624427030000|2021-06-23 05:43:50|476.7|472.7|476.89|472.89|476.89|472.89|476.68|472.68|11
1624427040000|2021-06-23 05:44:00|476.96|472.96|477.27|473.27|477.29|473.29|476.96|472.96|17
1624427050000|2021-06-23 05:44:10|477.26|473.26|477.14|473.14|477.26|473.26|477.13|473.13|9
1624427060000|2021-06-23 05:44:20|477.15|473.15|477.24|473.24|477.24|473.24|477.15|473.15|9
1624427070000|2021-06-23 05:44:30|477.25|473.25|477.2|473.2|477.27|473.27|477.16|473.16|20
1624427080000|2021-06-23 05:44:40|477.21|473.21|477.08|473.08|477.22|473.22|476.99|472.99|16
1624427090000|2021-06-23 05:44:50|477.1|473.1|476.99|472.99|477.12|473.12|476.98|472.98|18
1624427100000|2021-06-23 05:45:00|477|473|478.02|474.02|478.02|474.02|477|473|31
1624427110000|2021-06-23 05:45:10|478.01|474.01|477.69|473.69|478.05|474.05|477.69|473.69|28
1624427120000|2021-06-23 05:45:20|477.67|473.67|477.56|473.56|477.71|473.71|477.55|473.55|25
1624427130000|2021-06-23 05:45:30|477.63|473.63|478.09|474.09|478.09|474.09|477.63|473.63|26
1624427140000|2021-06-23 05:45:40|478.08|474.08|478.22|474.22|478.38|474.38|478.08|474.08|25
1624427150000|2021-06-23 05:45:50|478.21|474.21|478.64|474.64|478.64|474.64|478.2|474.2|23
1624427160000|2021-06-23 05:46:00|478.62|474.62|478.51|474.51|478.62|474.62|478.5|474.5|18
1624427170000|2021-06-23 05:46:10|478.48|474.48|478.61|474.61|478.61|474.61|478.47|474.47|17
1624427180000|2021-06-23 05:46:20|478.68|474.68|478.5|474.5|478.68|474.68|478.46|474.46|23
1624427190000|2021-06-23 05:46:30|478.51|474.51|478.5|474.5|478.54|474.54|478.47|474.47|19
1624427200000|2021-06-23 05:46:40|478.49|474.49|478.45|474.45|478.49|474.49|478.41|474.41|8
1624427210000|2021-06-23 05:46:50|478.46|474.46|478.8|474.8|478.8|474.8|478.42|474.42|19
1624427220000|2021-06-23 05:47:00|478.81|474.81|478.92|474.92|478.92|474.92|478.81|474.81|18
1624427230000|2021-06-23 05:47:10|479.01|475.01|479.72|475.72|479.72|475.72|479.01|475.01|18
1624427240000|2021-06-23 05:47:20|479.71|475.71|479.82|475.82|480.11|476.11|479.66|475.66|25
1624427250000|2021-06-23 05:47:30|480.02|476.02|480.08|476.08|480.08|476.08|479.66|475.66|23
1624427260000|2021-06-23 05:47:40|480.07|476.07|479.76|475.76|480.08|476.08|479.66|475.66|22
1624427270000|2021-06-23 05:47:50|479.9|475.9|479.94|475.94|479.94|475.94|479.86|475.86|8
1624427280000|2021-06-23 05:48:00|480.01|476.01|479.93|475.93|480.07|476.07|479.75|475.75|26
1624427290000|2021-06-23 05:48:10|479.92|475.92|479.44|475.44|479.96|475.96|479.43|475.43|27
1624427300000|2021-06-23 05:48:20|479.51|475.51|478.97|474.97|479.53|475.53|478.97|474.97|27
1624427310000|2021-06-23 05:48:30|479.02|475.02|478.84|474.84|479.03|475.03|478.75|474.75|29
1624427320000|2021-06-23 05:48:40|478.85|474.85|478.77|474.77|478.85|474.85|478.74|474.74|24
1624427330000|2021-06-23 05:48:50|478.76|474.76|478.45|474.45|478.78|474.78|478.45|474.45|16
1624427340000|2021-06-23 05:49:00|478.49|474.49|479.32|475.32|479.32|475.32|478.29|474.29|30
1624427350000|2021-06-23 05:49:10|479.33|475.33|479.41|475.41|479.52|475.52|479.29|475.29|31
1624427360000|2021-06-23 05:49:20|479.52|475.52|479.69|475.69|479.72|475.72|479.16|475.16|31
1624427370000|2021-06-23 05:49:30|479.51|475.51|479.13|475.13|479.67|475.67|479.03|475.03|37
1624427380000|2021-06-23 05:49:40|479.23|475.23|479.24|475.24|479.24|475.24|479.05|475.05|26
1624427390000|2021-06-23 05:49:50|479.23|475.23|479.37|475.37|479.62|475.62|479.23|475.23|33
1624427400000|2021-06-23 05:50:00|479.44|475.44|479.04|475.04|479.45|475.45|478.98|474.98|31
1624427410000|2021-06-23 05:50:10|479.03|475.03|478.84|474.84|479.05|475.05|478.84|474.84|29
1624427420000|2021-06-23 05:50:20|478.83|474.83|478.94|474.94|479.07|475.07|478.77|474.77|28
1624427430000|2021-06-23 05:50:30|478.92|474.92|478.83|474.83|478.99|474.99|478.8|474.8|23
1624427440000|2021-06-23 05:50:40|478.84|474.84|479.11|475.11|479.19|475.19|478.84|474.84|20
1624427450000|2021-06-23 05:50:50|479.07|475.07|479.38|475.38|479.38|475.38|479.05|475.05|14
1624427460000|2021-06-23 05:51:00|479.36|475.36|479.33|475.33|479.51|475.51|479.3|475.3|30
1624427470000|2021-06-23 05:51:10|479.29|475.29|479.15|475.15|479.35|475.35|479.15|475.15|22
1624427480000|2021-06-23 05:51:20|479.16|475.16|479.05|475.05|479.16|475.16|479.01|475.01|18
1624427490000|2021-06-23 05:51:30|479.06|475.06|479.03|475.03|479.08|475.08|478.98|474.98|18
1624427500000|2021-06-23 05:51:40|479.02|475.02|479.01|475.01|479.1|475.1|478.99|474.99|20
1624427510000|2021-06-23 05:51:50|479.03|475.03|479|475|479.03|475.03|478.97|474.97|19
1624427520000|2021-06-23 05:52:00|478.99|474.99|479.21|475.21|479.22|475.22|478.97|474.97|20
1624427530000|2021-06-23 05:52:10|479.19|475.19|479.19|475.19|479.28|475.28|479.12|475.12|24
1624427540000|2021-06-23 05:52:20|479.2|475.2|479.2|475.2|479.23|475.23|479.13|475.13|23
1624427550000|2021-06-23 05:52:30|479.22|475.22|479.17|475.17|479.25|475.25|479.17|475.17|12
1624427560000|2021-06-23 05:52:40|479.09|475.09|479.1|475.1|479.13|475.13|479.05|475.05|14
1624427570000|2021-06-23 05:52:50|479.11|475.11|479.12|475.12|479.12|475.12|479.07|475.07|12
1624427580000|2021-06-23 05:53:00|479.1|475.1|479.37|475.37|479.42|475.42|479.08|475.08|24
1624427590000|2021-06-23 05:53:10|479.38|475.38|479.11|475.11|479.45|475.45|479.11|475.11|20
1624427600000|2021-06-23 05:53:20|479.1|475.1|479.26|475.26|479.3|475.3|479.09|475.09|14
1624427610000|2021-06-23 05:53:30|479.29|475.29|479.07|475.07|479.33|475.33|479.07|475.07|16
1624427620000|2021-06-23 05:53:40|479.06|475.06|479.18|475.18|479.24|475.24|479.06|475.06|18
1624427630000|2021-06-23 05:53:50|479.16|475.16|479.17|475.17|479.18|475.18|479.13|475.13|18
1624427640000|2021-06-23 05:54:00|479.19|475.19|479.52|475.52|479.52|475.52|479.19|475.19|17
1624427650000|2021-06-23 05:54:10|479.55|475.55|480.35|476.35|480.46|476.46|479.55|475.55|30
1624427660000|2021-06-23 05:54:20|480.41|476.41|480.97|476.97|481.06|477.06|480.4|476.4|34
1624427670000|2021-06-23 05:54:30|480.99|476.99|480.79|476.79|481.12|477.12|480.79|476.79|28
1624427680000|2021-06-23 05:54:40|480.81|476.81|480.63|476.63|480.84|476.84|480.59|476.59|19
1624427690000|2021-06-23 05:54:50|480.65|476.65|480.73|476.73|481.16|477.16|480.65|476.65|30
1624427700000|2021-06-23 05:55:00|480.63|476.63|481.01|477.01|481.02|477.02|480.63|476.63|26
1624427710000|2021-06-23 05:55:10|480.91|476.91|480.96|476.96|481.05|477.05|480.81|476.81|17
1624427720000|2021-06-23 05:55:20|480.94|476.94|480.79|476.79|480.96|476.96|480.66|476.66|30
1624427730000|2021-06-23 05:55:30|480.81|476.81|480.79|476.79|481.08|477.08|480.74|476.74|28
1624427740000|2021-06-23 05:55:40|480.78|476.78|480.85|476.85|480.86|476.86|480.72|476.72|23
1624427750000|2021-06-23 05:55:50|480.86|476.86|480.9|476.9|480.95|476.95|480.79|476.79|16
1624427760000|2021-06-23 05:56:00|480.83|476.83|480.85|476.85|480.93|476.93|480.83|476.83|14
1624427770000|2021-06-23 05:56:10|480.86|476.86|480.76|476.76|480.88|476.88|480.76|476.76|14
1624427780000|2021-06-23 05:56:20|480.75|476.75|480.64|476.64|480.75|476.75|480.64|476.64|25
1624427790000|2021-06-23 05:56:30|480.62|476.62|480.53|476.53|480.63|476.63|480.45|476.45|23
1624427800000|2021-06-23 05:56:40|480.52|476.52|480.84|476.84|480.84|476.84|480.52|476.52|25
1624427810000|2021-06-23 05:56:50|480.85|476.85|480.89|476.89|480.95|476.95|480.84|476.84|17
1624427820000|2021-06-23 05:57:00|480.88|476.88|480.68|476.68|480.89|476.89|480.66|476.66|19
1624427830000|2021-06-23 05:57:10|480.67|476.67|480.61|476.61|480.67|476.67|480.56|476.56|17
1624427840000|2021-06-23 05:57:20|480.47|476.47|480.35|476.35|480.54|476.54|480.35|476.35|23
1624427850000|2021-06-23 05:57:30|480.3|476.3|480.35|476.35|480.45|476.45|480.3|476.3|19
1624427860000|2021-06-23 05:57:40|480.45|476.45|481|477|481.04|477.04|480.45|476.45|27
1624427870000|2021-06-23 05:57:50|481.08|477.08|480.91|476.91|481.1|477.1|480.91|476.91|28
1624427880000|2021-06-23 05:58:00|480.9|476.9|480.91|476.91|480.93|476.93|480.9|476.9|15
1624427890000|2021-06-23 05:58:10|480.92|476.92|480.85|476.85|480.95|476.95|480.84|476.84|14
1624427900000|2021-06-23 05:58:20|480.93|476.93|480.9|476.9|480.97|476.97|480.83|476.83|19
1624427910000|2021-06-23 05:58:30|480.89|476.89|480.56|476.56|480.9|476.9|480.53|476.53|28
1624427920000|2021-06-23 05:58:40|480.57|476.57|480.51|476.51|480.57|476.57|480.5|476.5|21
1624427930000|2021-06-23 05:58:50|480.48|476.48|480.5|476.5|480.51|476.51|480.46|476.46|18
1624427940000|2021-06-23 05:59:00|480.49|476.49|480.75|476.75|480.75|476.75|480.49|476.49|17
1624427950000|2021-06-23 05:59:10|480.74|476.74|480.8|476.8|480.8|476.8|480.62|476.62|17
1624427960000|2021-06-23 05:59:20|480.81|476.81|481.51|477.51|481.7|477.7|480.81|476.81|31
1624427970000|2021-06-23 05:59:30|481.58|477.58|481.6|477.6|481.68|477.68|481.55|477.55|22
1624427980000|2021-06-23 05:59:40|481.59|477.59|481.89|477.89|481.95|477.95|481.59|477.59|31
1624427990000|2021-06-23 05:59:50|481.88|477.88|481.94|477.94|482.15|478.15|481.88|477.88|20
1624428000000|2021-06-23 06:00:00|482.01|478.01|483.13|479.13|483.13|479.13|482.01|478.01|34
1624428010000|2021-06-23 06:00:10|483.18|479.18|483.12|479.12|483.49|479.49|483.05|479.05|31
1624428020000|2021-06-23 06:00:20|483.14|479.14|483.05|479.05|483.23|479.23|482.98|478.98|28
1624428030000|2021-06-23 06:00:30|483.02|479.02|482.44|478.44|483.02|479.02|482.39|478.39|32
1624428040000|2021-06-23 06:00:40|482.52|478.52|481.52|477.52|482.52|478.52|481.5|477.5|38
1624428050000|2021-06-23 06:00:50|481.5|477.5|481.25|477.25|481.5|477.5|481.25|477.25|23
1624428060000|2021-06-23 06:01:00|481.26|477.26|480.82|476.82|481.26|477.26|480.82|476.82|30
1624428070000|2021-06-23 06:01:10|480.75|476.75|480.1|476.1|481.01|477.01|480.07|476.07|31
1624428080000|2021-06-23 06:01:20|480.2|476.2|479.85|475.85|480.41|476.41|479.83|475.83|28
1624428090000|2021-06-23 06:01:30|479.89|475.89|480.38|476.38|480.45|476.45|479.89|475.89|29
1624428100000|2021-06-23 06:01:40|480.39|476.39|480.15|476.15|480.43|476.43|480.15|476.15|26
1624428110000|2021-06-23 06:01:50|480.03|476.03|479.5|475.5|480.04|476.04|479.5|475.5|20
1624428120000|2021-06-23 06:02:00|479.47|475.47|479.55|475.55|479.64|475.64|479.42|475.42|25
1624428130000|2021-06-23 06:02:10|479.52|475.52|479.31|475.31|479.55|475.55|479.31|475.31|20
1624428140000|2021-06-23 06:02:20|479.29|475.29|478.72|474.72|479.32|475.32|478.72|474.72|27
1624428150000|2021-06-23 06:02:30|478.67|474.67|478.75|474.75|478.84|474.84|478.31|474.31|30
1624428160000|2021-06-23 06:02:40|478.85|474.85|478.61|474.61|478.88|474.88|478.61|474.61|24
1624428170000|2021-06-23 06:02:50|478.62|474.62|478.92|474.92|478.94|474.94|478.59|474.59|27
1624428180000|2021-06-23 06:03:00|478.87|474.87|478.73|474.73|478.87|474.87|478.6|474.6|29
1624428190000|2021-06-23 06:03:10|478.69|474.69|479.07|475.07|479.07|475.07|478.56|474.56|22
1624428200000|2021-06-23 06:03:20|479.12|475.12|479.12|475.12|479.49|475.49|479.12|475.12|26
1624428210000|2021-06-23 06:03:30|479.11|475.11|478.95|474.95|479.11|475.11|478.95|474.95|18
1624428220000|2021-06-23 06:03:40|478.83|474.83|478.65|474.65|478.93|474.93|478.57|474.57|33
1624428230000|2021-06-23 06:03:50|478.63|474.63|478.75|474.75|478.78|474.78|478.35|474.35|29
1624428240000|2021-06-23 06:04:00|478.67|474.67|478.78|474.78|478.78|474.78|478.41|474.41|25
1624428250000|2021-06-23 06:04:10|478.79|474.79|479.29|475.29|479.6|475.6|478.79|474.79|31
1624428260000|2021-06-23 06:04:20|479.31|475.31|479.6|475.6|479.7|475.7|479.31|475.31|23
1624428270000|2021-06-23 06:04:30|479.65|475.65|479.69|475.69|479.69|475.69|479.51|475.51|13
1624428280000|2021-06-23 06:04:40|479.75|475.75|479.69|475.69|479.92|475.92|479.69|475.69|26
1624428290000|2021-06-23 06:04:50|479.79|475.79|479.5|475.5|479.95|475.95|479.49|475.49|29
1624428300000|2021-06-23 06:05:00|479.53|475.53|479.22|475.22|479.53|475.53|479.2|475.2|23
1624428310000|2021-06-23 06:05:10|479.21|475.21|479.19|475.19|479.35|475.35|479.18|475.18|27
1624428320000|2021-06-23 06:05:20|479.21|475.21|479.63|475.63|479.63|475.63|479.21|475.21|22
1624428330000|2021-06-23 06:05:30|479.64|475.64|479.75|475.75|479.77|475.77|479.53|475.53|26
1624428340000|2021-06-23 06:05:40|479.72|475.72|479.56|475.56|479.76|475.76|479.56|475.56|16
1624428350000|2021-06-23 06:05:50|479.55|475.55|479.41|475.41|479.6|475.6|479.31|475.31|15
1624428360000|2021-06-23 06:06:00|479.39|475.39|479.28|475.28|479.52|475.52|479.28|475.28|22
1624428370000|2021-06-23 06:06:10|479.29|475.29|479.26|475.26|479.3|475.3|479.17|475.17|15
1624428380000|2021-06-23 06:06:20|479.27|475.27|479.64|475.64|479.73|475.73|479.24|475.24|27
1624428390000|2021-06-23 06:06:30|479.57|475.57|479.2|475.2|479.57|475.57|479.2|475.2|19
1624428400000|2021-06-23 06:06:40|479.18|475.18|479.07|475.07|479.18|475.18|478.93|474.93|25
1624428410000|2021-06-23 06:06:50|479.06|475.06|478.94|474.94|479.06|475.06|478.9|474.9|26
1624428420000|2021-06-23 06:07:00|478.93|474.93|478.9|474.9|478.94|474.94|478.68|474.68|27
1624428430000|2021-06-23 06:07:10|479.08|475.08|478.88|474.88|479.1|475.1|478.79|474.79|19
1624428440000|2021-06-23 06:07:20|478.9|474.9|478.89|474.89|478.95|474.95|478.81|474.81|18
1624428450000|2021-06-23 06:07:30|478.93|474.93|478.68|474.68|478.94|474.94|478.66|474.66|21
1624428460000|2021-06-23 06:07:40|478.65|474.65|478.62|474.62|478.69|474.69|478.56|474.56|24
1624428470000|2021-06-23 06:07:50|478.63|474.63|478.87|474.87|478.93|474.93|478.61|474.61|20
1624428480000|2021-06-23 06:08:00|478.86|474.86|478.65|474.65|478.86|474.86|478.62|474.62|21
1624428490000|2021-06-23 06:08:10|478.66|474.66|478.67|474.67|478.67|474.67|478.61|474.61|10
1624428500000|2021-06-23 06:08:20|478.7|474.7|478.8|474.8|478.8|474.8|478.7|474.7|9
1624428510000|2021-06-23 06:08:30|478.79|474.79|479.2|475.2|479.2|475.2|478.79|474.79|16
1624428520000|2021-06-23 06:08:40|479.28|475.28|479.27|475.27|479.32|475.32|479.23|475.23|13
1624428530000|2021-06-23 06:08:50|479.29|475.29|478.81|474.81|479.31|475.31|478.81|474.81|23
1624428540000|2021-06-23 06:09:00|478.8|474.8|478.46|474.46|478.8|474.8|478.46|474.46|23
1624428550000|2021-06-23 06:09:10|478.45|474.45|478.2|474.2|478.46|474.46|478.15|474.15|23
1624428560000|2021-06-23 06:09:20|478.24|474.24|478.43|474.43|478.6|474.6|478.24|474.24|27
1624428570000|2021-06-23 06:09:30|478.44|474.44|478.29|474.29|478.44|474.44|478.24|474.24|15
1624428580000|2021-06-23 06:09:40|478.28|474.28|478.3|474.3|478.31|474.31|478.21|474.21|11
1624428590000|2021-06-23 06:09:50|478.08|474.08|478.17|474.17|478.23|474.23|478.08|474.08|16
1624428600000|2021-06-23 06:10:00|478.18|474.18|478.01|474.01|478.21|474.21|478.01|474.01|16
1624428610000|2021-06-23 06:10:10|478.02|474.02|477.81|473.81|478.02|474.02|477.76|473.76|23
1624428620000|2021-06-23 06:10:20|477.86|473.86|477.74|473.74|477.86|473.86|477.74|473.74|20
1624428630000|2021-06-23 06:10:30|477.75|473.75|478.02|474.02|478.02|474.02|477.73|473.73|24
1624428640000|2021-06-23 06:10:40|478.1|474.1|477.9|473.9|478.25|474.25|477.88|473.88|27
1624428650000|2021-06-23 06:10:50|477.88|473.88|477.84|473.84|477.94|473.94|477.82|473.82|24
1624428660000|2021-06-23 06:11:00|477.87|473.87|478.01|474.01|478.08|474.08|477.84|473.84|23
1624428670000|2021-06-23 06:11:10|477.99|473.99|477.72|473.72|478.01|474.01|477.72|473.72|22
1624428680000|2021-06-23 06:11:20|477.73|473.73|477.39|473.39|477.75|473.75|477.39|473.39|23
1624428690000|2021-06-23 06:11:30|477.34|473.34|477.39|473.39|477.58|473.58|477.34|473.34|31
1624428700000|2021-06-23 06:11:40|477.43|473.43|477.22|473.22|477.47|473.47|477.2|473.2|30
1624428710000|2021-06-23 06:11:50|477.21|473.21|477.2|473.2|477.23|473.23|477.11|473.11|32
1624428720000|2021-06-23 06:12:00|477.18|473.18|477.44|473.44|477.45|473.45|477.18|473.18|22
1624428730000|2021-06-23 06:12:10|477.48|473.48|477.38|473.38|477.49|473.49|477.33|473.33|22
1624428740000|2021-06-23 06:12:20|477.37|473.37|477.54|473.54|477.54|473.54|477.37|473.37|24
1624428750000|2021-06-23 06:12:30|477.56|473.56|477.36|473.36|477.71|473.71|477.36|473.36|27
1624428760000|2021-06-23 06:12:40|477.35|473.35|477.3|473.3|477.37|473.37|477.11|473.11|26
1624428770000|2021-06-23 06:12:50|477.29|473.29|477.28|473.28|477.47|473.47|477.25|473.25|20
1624428780000|2021-06-23 06:13:00|477.29|473.29|477.06|473.06|477.29|473.29|477.06|473.06|16
1624428790000|2021-06-23 06:13:10|477.05|473.05|477.05|473.05|477.06|473.06|477.02|473.02|5
1624428800000|2021-06-23 06:13:20|477.06|473.06|477.05|473.05|477.06|473.06|477.05|473.05|2
1624428810000|2021-06-23 06:13:30|477.06|473.06|477.19|473.19|477.19|473.19|477.06|473.06|12
1624428820000|2021-06-23 06:13:40|477.2|473.2|477.38|473.38|477.38|473.38|477.2|473.2|19
1624428830000|2021-06-23 06:13:50|477.43|473.43|477.5|473.5|477.5|473.5|477.42|473.42|9
1624428840000|2021-06-23 06:14:00|477.64|473.64|477.22|473.22|477.76|473.76|477.11|473.11|29
1624428850000|2021-06-23 06:14:10|477.25|473.25|477.09|473.09|477.27|473.27|477.05|473.05|20
1624428860000|2021-06-23 06:14:20|477.08|473.08|477.08|473.08|477.14|473.14|476.98|472.98|21
1624428870000|2021-06-23 06:14:30|477.07|473.07|476.82|472.82|477.09|473.09|476.77|472.77|31
1624428880000|2021-06-23 06:14:40|476.77|472.77|476.94|472.94|477.06|473.06|476.77|472.77|23
1624428890000|2021-06-23 06:14:50|476.93|472.93|477.27|473.27|477.27|473.27|476.88|472.88|21
1624428900000|2021-06-23 06:15:00|477.28|473.28|477.21|473.21|477.33|473.33|477.19|473.19|19
1624428910000|2021-06-23 06:15:10|477.2|473.2|476.64|472.64|477.2|473.2|476.62|472.62|26
1624428920000|2021-06-23 06:15:20|476.63|472.63|476.66|472.66|476.72|472.72|476.56|472.56|26
1624428930000|2021-06-23 06:15:30|476.67|472.67|476.47|472.47|476.7|472.7|476.47|472.47|24
1624428940000|2021-06-23 06:15:40|476.48|472.48|476.55|472.55|476.62|472.62|476.47|472.47|17
1624428950000|2021-06-23 06:15:50|476.56|472.56|476.95|472.95|477.04|473.04|476.56|472.56|22
1624428960000|2021-06-23 06:16:00|477.22|473.22|477.62|473.62|477.62|473.62|476.78|472.78|25
1624428970000|2021-06-23 06:16:10|477.63|473.63|478.79|474.79|478.83|474.83|477.49|473.49|24
1624428980000|2021-06-23 06:16:20|478.83|474.83|479.04|475.04|479.09|475.09|478.83|474.83|21
1624428990000|2021-06-23 06:16:30|478.99|474.99|478.53|474.53|479|475|478.53|474.53|26
1624429000000|2021-06-23 06:16:40|478.5|474.5|478.17|474.17|478.54|474.54|478.17|474.17|27
1624429010000|2021-06-23 06:16:50|478.16|474.16|478.11|474.11|478.16|474.16|477.85|473.85|24
1624429020000|2021-06-23 06:17:00|478.13|474.13|478.14|474.14|478.38|474.38|478.09|474.09|22
1624429030000|2021-06-23 06:17:10|478.13|474.13|478.49|474.49|478.49|474.49|478.05|474.05|17
1624429040000|2021-06-23 06:17:20|478.5|474.5|478.96|474.96|479.09|475.09|478.47|474.47|27
1624429050000|2021-06-23 06:17:30|479.05|475.05|479.27|475.27|479.42|475.42|479.05|475.05|22
1624429060000|2021-06-23 06:17:40|479.17|475.17|478.76|474.76|479.27|475.27|478.76|474.76|21
1624429070000|2021-06-23 06:17:50|478.75|474.75|478.63|474.63|478.77|474.77|478.59|474.59|19
1624429080000|2021-06-23 06:18:00|478.66|474.66|479.04|475.04|479.05|475.05|478.66|474.66|23
1624429090000|2021-06-23 06:18:10|479.05|475.05|479.04|475.04|479.1|475.1|478.95|474.95|20
1624429100000|2021-06-23 06:18:20|479.07|475.07|479.05|475.05|479.15|475.15|478.9|474.9|20
1624429110000|2021-06-23 06:18:30|479.06|475.06|478.96|474.96|479.08|475.08|478.96|474.96|16
1624429120000|2021-06-23 06:18:40|478.97|474.97|478.59|474.59|478.97|474.97|478.59|474.59|22
1624429130000|2021-06-23 06:18:50|478.6|474.6|478.07|474.07|478.62|474.62|478.07|474.07|21
1624429140000|2021-06-23 06:19:00|478.08|474.08|478.07|474.07|478.08|474.08|477.95|473.95|17
1624429150000|2021-06-23 06:19:10|478.08|474.08|477.63|473.63|478.08|474.08|477.63|473.63|30
1624429160000|2021-06-23 06:19:20|477.6|473.6|477.35|473.35|477.64|473.64|477.35|473.35|17
1624429170000|2021-06-23 06:19:30|477.34|473.34|477.61|473.61|477.78|473.78|477.34|473.34|26
1624429180000|2021-06-23 06:19:40|477.62|473.62|477.97|473.97|478.21|474.21|477.62|473.62|29
1624429190000|2021-06-23 06:19:50|477.94|473.94|477.87|473.87|478.01|474.01|477.8|473.8|20
1624429200000|2021-06-23 06:20:00|477.88|473.88|477.87|473.87|477.93|473.93|477.87|473.87|12
1624429210000|2021-06-23 06:20:10|477.85|473.85|478.44|474.44|478.45|474.45|477.8|473.8|27
1624429220000|2021-06-23 06:20:20|478.45|474.45|478.75|474.75|478.76|474.76|478.22|474.22|28
1624429230000|2021-06-23 06:20:30|478.77|474.77|478.53|474.53|478.77|474.77|478.32|474.32|14
1624429240000|2021-06-23 06:20:40|478.61|474.61|478.46|474.46|478.63|474.63|478.31|474.31|20
1624429250000|2021-06-23 06:20:50|478.44|474.44|478.55|474.55|478.56|474.56|478.36|474.36|17
1624429260000|2021-06-23 06:21:00|478.54|474.54|478.56|474.56|478.56|474.56|478.51|474.51|8
1624429270000|2021-06-23 06:21:10|478.57|474.57|478.95|474.95|478.95|474.95|478.57|474.57|11
1624429280000|2021-06-23 06:21:20|478.97|474.97|478.79|474.79|479.03|475.03|478.79|474.79|9
1624429290000|2021-06-23 06:21:30|478.75|474.75|478.64|474.64|478.75|474.75|478.62|474.62|8
1624429300000|2021-06-23 06:21:40|478.63|474.63|478.52|474.52|478.64|474.64|478.52|474.52|9
1624429310000|2021-06-23 06:21:50|478.51|474.51|478.49|474.49|478.51|474.51|478.45|474.45|14
1624429320000|2021-06-23 06:22:00|478.47|474.47|478.59|474.59|478.66|474.66|478.47|474.47|16
1624429330000|2021-06-23 06:22:10|478.61|474.61|478.65|474.65|478.66|474.66|478.57|474.57|16
1624429340000|2021-06-23 06:22:20|478.64|474.64|478.58|474.58|478.64|474.64|478.57|474.57|14
1624429350000|2021-06-23 06:22:30|478.57|474.57|478.59|474.59|478.59|474.59|478.56|474.56|6
1624429360000|2021-06-23 06:22:40|478.58|474.58|478.29|474.29|478.59|474.59|478.24|474.24|15
1624429370000|2021-06-23 06:22:50|478.28|474.28|478.27|474.27|478.29|474.29|478.23|474.23|12
1624429380000|2021-06-23 06:23:00|478.24|474.24|478.12|474.12|478.26|474.26|478.12|474.12|7
1624429390000|2021-06-23 06:23:10|478.11|474.11|478.28|474.28|478.28|474.28|478.09|474.09|18
1624429400000|2021-06-23 06:23:20|478.29|474.29|478.66|474.66|478.66|474.66|478.29|474.29|11
1624429410000|2021-06-23 06:23:30|478.67|474.67|478.64|474.64|478.72|474.72|478.54|474.54|9
1624429420000|2021-06-23 06:23:40|478.65|474.65|478.73|474.73|478.74|474.74|478.65|474.65|12
1624429430000|2021-06-23 06:23:50|478.74|474.74|478.39|474.39|478.74|474.74|478.34|474.34|17
1624429440000|2021-06-23 06:24:00|478.41|474.41|478.13|474.13|478.41|474.41|478.12|474.12|20
1624429450000|2021-06-23 06:24:10|478.11|474.11|478.13|474.13|478.13|474.13|477.93|473.93|22
1624429460000|2021-06-23 06:24:20|478.15|474.15|478.56|474.56|478.64|474.64|478.15|474.15|22
1624429470000|2021-06-23 06:24:30|478.61|474.61|478.68|474.68|478.7|474.7|478.6|474.6|22
1624429480000|2021-06-23 06:24:40|478.69|474.69|478.96|474.96|478.98|474.98|478.67|474.67|19
1624429490000|2021-06-23 06:24:50|478.98|474.98|478.85|474.85|479.14|475.14|478.85|474.85|24
1624429500000|2021-06-23 06:25:00|478.86|474.86|478.59|474.59|478.86|474.86|478.56|474.56|24
1624429510000|2021-06-23 06:25:10|478.44|474.44|478.5|474.5|478.55|474.55|478.42|474.42|25
1624429520000|2021-06-23 06:25:20|478.49|474.49|478.27|474.27|478.5|474.5|478.27|474.27|18
1624429530000|2021-06-23 06:25:30|478.24|474.24|477.88|473.88|478.24|474.24|477.88|473.88|26
1624429540000|2021-06-23 06:25:40|477.86|473.86|478.1|474.1|478.14|474.14|477.86|473.86|13
1624429550000|2021-06-23 06:25:50|478.06|474.06|478.17|474.17|478.18|474.18|478.03|474.03|18
1624429560000|2021-06-23 06:26:00|478.19|474.19|478.11|474.11|478.19|474.19|478.09|474.09|14
1624429570000|2021-06-23 06:26:10|478.14|474.14|478.17|474.17|478.18|474.18|478.05|474.05|28
1624429580000|2021-06-23 06:26:20|478.18|474.18|478.26|474.26|478.26|474.26|478.13|474.13|10
1624429590000|2021-06-23 06:26:30|478.25|474.25|478.3|474.3|478.31|474.31|478.22|474.22|16
1624429600000|2021-06-23 06:26:40|478.33|474.33|478.81|474.81|478.81|474.81|478.33|474.33|12
1624429610000|2021-06-23 06:26:50|478.76|474.76|478.83|474.83|478.83|474.83|478.66|474.66|16
1624429620000|2021-06-23 06:27:00|478.84|474.84|478.94|474.94|478.98|474.98|478.81|474.81|17
1624429630000|2021-06-23 06:27:10|478.89|474.89|479.04|475.04|479.07|475.07|478.89|474.89|10
1624429640000|2021-06-23 06:27:20|479.03|475.03|479.07|475.07|479.17|475.17|479.03|475.03|16
1624429650000|2021-06-23 06:27:30|479.06|475.06|478.88|474.88|479.06|475.06|478.88|474.88|24
1624429660000|2021-06-23 06:27:40|478.89|474.89|478.82|474.82|478.95|474.95|478.8|474.8|18
1624429670000|2021-06-23 06:27:50|478.85|474.85|478.64|474.64|478.87|474.87|478.64|474.64|16
1624429680000|2021-06-23 06:28:00|478.56|474.56|478.56|474.56|478.64|474.64|478.46|474.46|23
1624429690000|2021-06-23 06:28:10|478.62|474.62|477.97|473.97|478.62|474.62|477.89|473.89|27
1624429700000|2021-06-23 06:28:20|477.96|473.96|477.97|473.97|478|474|477.9|473.9|22
1624429710000|2021-06-23 06:28:30|477.96|473.96|478.6|474.6|478.63|474.63|477.96|473.96|27
1624429720000|2021-06-23 06:28:40|478.57|474.57|478.61|474.61|478.66|474.66|478.57|474.57|18
1624429730000|2021-06-23 06:28:50|478.51|474.51|479.09|475.09|479.09|475.09|478.51|474.51|29
1624429740000|2021-06-23 06:29:00|479.1|475.1|479.36|475.36|479.38|475.38|479.09|475.09|29
1624429750000|2021-06-23 06:29:10|479.37|475.37|479.35|475.35|479.38|475.38|479.17|475.17|25
1624429760000|2021-06-23 06:29:20|479.34|475.34|479.63|475.63|479.66|475.66|479.34|475.34|25
1624429770000|2021-06-23 06:29:30|479.67|475.67|479.95|475.95|479.98|475.98|479.53|475.53|28
1624429780000|2021-06-23 06:29:40|479.97|475.97|479.96|475.96|480.02|476.02|479.94|475.94|15
1624429790000|2021-06-23 06:29:50|479.95|475.95|479.66|475.66|479.95|475.95|479.63|475.63|20
1624429800000|2021-06-23 06:30:00|479.67|475.67|479.75|475.75|479.77|475.77|479.67|475.67|20
1624429810000|2021-06-23 06:30:10|479.76|475.76|479.74|475.74|479.77|475.77|479.69|475.69|9
1624429820000|2021-06-23 06:30:20|479.73|475.73|480.07|476.07|480.07|476.07|479.73|475.73|16
1624429830000|2021-06-23 06:30:30|480.09|476.09|480.36|476.36|480.36|476.36|480.09|476.09|17
1624429840000|2021-06-23 06:30:40|480.24|476.24|480.09|476.09|480.32|476.32|479.95|475.95|28
1624429850000|2021-06-23 06:30:50|480.08|476.08|479.78|475.78|480.09|476.09|479.78|475.78|24
1624429860000|2021-06-23 06:31:00|479.77|475.77|479|475|479.81|475.81|479|475|34
1624429870000|2021-06-23 06:31:10|479.01|475.01|479.1|475.1|479.18|475.18|479.01|475.01|23
1624429880000|2021-06-23 06:31:20|479.12|475.12|479.18|475.18|479.25|475.25|479.06|475.06|19
1624429890000|2021-06-23 06:31:30|479.21|475.21|479.07|475.07|479.21|475.21|479.07|475.07|15
1624429900000|2021-06-23 06:31:40|479.08|475.08|478.7|474.7|479.18|475.18|478.69|474.69|19
1624429910000|2021-06-23 06:31:50|478.41|474.41|478.18|474.18|478.41|474.41|478.18|474.18|22
1624429920000|2021-06-23 06:32:00|478.17|474.17|477.62|473.62|478.18|474.18|477.57|473.57|31
1624429930000|2021-06-23 06:32:10|477.6|473.6|477.9|473.9|478.01|474.01|477.6|473.6|33
1624429940000|2021-06-23 06:32:20|477.91|473.91|478.36|474.36|478.39|474.39|477.81|473.81|25
1624429950000|2021-06-23 06:32:30|478.52|474.52|478.73|474.73|478.75|474.75|478.33|474.33|28
1624429960000|2021-06-23 06:32:40|478.71|474.71|478.27|474.27|478.71|474.71|478.27|474.27|27
1624429970000|2021-06-23 06:32:50|478.26|474.26|478.22|474.22|478.27|474.27|477.99|473.99|27
1624429980000|2021-06-23 06:33:00|478.19|474.19|477.83|473.83|478.19|474.19|477.8|473.8|25
1624429990000|2021-06-23 06:33:10|477.82|473.82|477.44|473.44|477.82|473.82|477.41|473.41|23
1624430000000|2021-06-23 06:33:20|477.43|473.43|477.65|473.65|477.65|473.65|477.4|473.4|24
1624430010000|2021-06-23 06:33:30|477.63|473.63|477.54|473.54|477.66|473.66|477.52|473.52|12
1624430020000|2021-06-23 06:33:40|477.55|473.55|477.89|473.89|477.97|473.97|477.54|473.54|25
1624430030000|2021-06-23 06:33:50|477.85|473.85|478.08|474.08|478.08|474.08|477.77|473.77|18
1624430040000|2021-06-23 06:34:00|478.07|474.07|477.77|473.77|478.07|474.07|477.73|473.73|25
1624430050000|2021-06-23 06:34:10|477.76|473.76|477.8|473.8|477.87|473.87|477.76|473.76|18
1624430060000|2021-06-23 06:34:20|477.77|473.77|477.69|473.69|477.8|473.8|477.67|473.67|21
1624430070000|2021-06-23 06:34:30|477.7|473.7|477.81|473.81|477.93|473.93|477.7|473.7|20
1624430080000|2021-06-23 06:34:40|477.8|473.8|477.66|473.66|477.82|473.82|477.55|473.55|22
1624430090000|2021-06-23 06:34:50|477.65|473.65|477.64|473.64|477.66|473.66|477.62|473.62|15
1624430100000|2021-06-23 06:35:00|477.65|473.65|477.66|473.66|477.66|473.66|477.65|473.65|6
1624430110000|2021-06-23 06:35:10|477.62|473.62|477.69|473.69|477.69|473.69|477.61|473.61|8
1624430120000|2021-06-23 06:35:20|477.76|473.76|478.24|474.24|478.24|474.24|477.76|473.76|23
1624430130000|2021-06-23 06:35:30|478.25|474.25|478.13|474.13|478.28|474.28|478.13|474.13|17
1624430140000|2021-06-23 06:35:40|478.14|474.14|478.43|474.43|478.45|474.45|478.14|474.14|16
1624430150000|2021-06-23 06:35:50|478.46|474.46|478.46|474.46|478.47|474.47|478.45|474.45|6
1624430160000|2021-06-23 06:36:00|478.45|474.45|478.45|474.45|478.45|474.45|478.43|474.43|7
1624430170000|2021-06-23 06:36:10|478.44|474.44|478.11|474.11|478.44|474.44|478.11|474.11|18
1624430180000|2021-06-23 06:36:20|478.17|474.17|478.15|474.15|478.22|474.22|478.04|474.04|18
1624430190000|2021-06-23 06:36:30|478.16|474.16|478.43|474.43|478.47|474.47|478.16|474.16|17
1624430200000|2021-06-23 06:36:40|478.42|474.42|478.43|474.43|478.43|474.43|478.41|474.41|6
1624430210000|2021-06-23 06:36:50|478.44|474.44|478.49|474.49|478.5|474.5|478.44|474.44|7
1624430220000|2021-06-23 06:37:00|478.46|474.46|478.49|474.49|478.49|474.49|478.44|474.44|9
1624430230000|2021-06-23 06:37:10|478.5|474.5|478.51|474.51|478.51|474.51|478.5|474.5|2
1624430240000|2021-06-23 06:37:20|478.5|474.5|478.42|474.42|478.51|474.51|478.42|474.42|11
1624430250000|2021-06-23 06:37:30|478.44|474.44|478.48|474.48|478.49|474.49|478.41|474.41|11
1624430260000|2021-06-23 06:37:40|478.47|474.47|478.3|474.3|478.49|474.49|478.3|474.3|15
1624430270000|2021-06-23 06:37:50|478.31|474.31|477.92|473.92|478.31|474.31|477.88|473.88|28
1624430280000|2021-06-23 06:38:00|477.89|473.89|478.06|474.06|478.06|474.06|477.83|473.83|11
1624430290000|2021-06-23 06:38:10|478.08|474.08|478.34|474.34|478.34|474.34|478.06|474.06|25
1624430300000|2021-06-23 06:38:20|478.33|474.33|478.69|474.69|478.69|474.69|478.26|474.26|21
1624430310000|2021-06-23 06:38:30|478.7|474.7|478.66|474.66|478.71|474.71|478.66|474.66|13
1624430320000|2021-06-23 06:38:40|478.65|474.65|478.6|474.6|478.65|474.65|478.34|474.34|25
1624430330000|2021-06-23 06:38:50|478.61|474.61|478.53|474.53|478.94|474.94|478.53|474.53|26
1624430340000|2021-06-23 06:39:00|478.52|474.52|478.73|474.73|478.73|474.73|478.49|474.49|17
1624430350000|2021-06-23 06:39:10|478.74|474.74|478.94|474.94|478.94|474.94|478.74|474.74|13
1624430360000|2021-06-23 06:39:20|478.91|474.91|479.11|475.11|479.11|475.11|478.9|474.9|16
1624430370000|2021-06-23 06:39:30|479.07|475.07|479.1|475.1|479.3|475.3|479.07|475.07|18
1624430380000|2021-06-23 06:39:40|479.09|475.09|479.2|475.2|479.26|475.26|479.08|475.08|19
1624430390000|2021-06-23 06:39:50|479.19|475.19|478.94|474.94|479.19|475.19|478.94|474.94|19
1624430400000|2021-06-23 06:40:00|478.99|474.99|478.88|474.88|479.05|475.05|478.88|474.88|23
1624430410000|2021-06-23 06:40:10|479.02|475.02|478.73|474.73|479.02|475.02|478.7|474.7|25
1624430420000|2021-06-23 06:40:20|478.72|474.72|479.4|475.4|479.55|475.55|478.72|474.72|28
1624430430000|2021-06-23 06:40:30|479.39|475.39|479.27|475.27|479.46|475.46|479.18|475.18|26
1624430440000|2021-06-23 06:40:40|479.28|475.28|479.64|475.64|479.72|475.72|479.28|475.28|18
1624430450000|2021-06-23 06:40:50|479.65|475.65|479.87|475.87|479.87|475.87|479.61|475.61|11
1624430460000|2021-06-23 06:41:00|479.86|475.86|480.18|476.18|480.2|476.2|479.86|475.86|20
1624430470000|2021-06-23 06:41:10|480.19|476.19|480.38|476.38|480.38|476.38|480.18|476.18|19
1624430480000|2021-06-23 06:41:20|480.44|476.44|480.64|476.64|480.72|476.72|480.44|476.44|20
1624430490000|2021-06-23 06:41:30|480.59|476.59|479.95|475.95|480.6|476.6|479.92|475.92|33
1624430500000|2021-06-23 06:41:40|479.92|475.92|479.9|475.9|480.05|476.05|479.89|475.89|32
1624430510000|2021-06-23 06:41:50|479.91|475.91|479.95|475.95|479.98|475.98|479.88|475.88|18
1624430520000|2021-06-23 06:42:00|479.96|475.96|479.68|475.68|479.98|475.98|479.61|475.61|21
1624430530000|2021-06-23 06:42:10|479.62|475.62|479.73|475.73|479.73|475.73|479.49|475.49|19
1624430540000|2021-06-23 06:42:20|479.74|475.74|479.61|475.61|479.74|475.74|479.59|475.59|9
1624430550000|2021-06-23 06:42:30|479.62|475.62|479.46|475.46|479.63|475.63|479.35|475.35|27
1624430560000|2021-06-23 06:42:40|479.47|475.47|479.73|475.73|479.93|475.93|479.47|475.47|23
1624430570000|2021-06-23 06:42:50|479.69|475.69|479.3|475.3|479.69|475.69|479.26|475.26|33
1624430580000|2021-06-23 06:43:00|479.35|475.35|479.52|475.52|479.55|475.55|479.33|475.33|16
1624430590000|2021-06-23 06:43:10|479.5|475.5|479.8|475.8|479.8|475.8|479.48|475.48|12
1624430600000|2021-06-23 06:43:20|479.84|475.84|479.8|475.8|479.93|475.93|479.8|475.8|19
1624430610000|2021-06-23 06:43:30|479.79|475.79|479.8|475.8|479.82|475.82|479.59|475.59|26
1624430620000|2021-06-23 06:43:40|479.81|475.81|479.82|475.82|479.83|475.83|479.81|475.81|4
1624430630000|2021-06-23 06:43:50|479.8|475.8|479.61|475.61|479.8|475.8|479.59|475.59|14
1624430640000|2021-06-23 06:44:00|479.57|475.57|479.72|475.72|479.72|475.72|479.57|475.57|19
1624430650000|2021-06-23 06:44:10|479.73|475.73|479.88|475.88|479.89|475.89|479.73|475.73|10
1624430660000|2021-06-23 06:44:20|479.89|475.89|480.36|476.36|480.36|476.36|479.89|475.89|18
1624430670000|2021-06-23 06:44:30|480.39|476.39|480.85|476.85|480.85|476.85|480.39|476.39|12
1624430680000|2021-06-23 06:44:40|480.84|476.84|480.99|476.99|481.27|477.27|480.6|476.6|18
1624430690000|2021-06-23 06:44:50|480.98|476.98|481.07|477.07|481.1|477.1|480.98|476.98|22
1624430700000|2021-06-23 06:45:00|481.13|477.13|480.77|476.77|481.13|477.13|480.7|476.7|27
1624430710000|2021-06-23 06:45:10|480.76|476.76|480.5|476.5|480.77|476.77|480.5|476.5|24
1624430720000|2021-06-23 06:45:20|480.61|476.61|480.4|476.4|480.66|476.66|480.15|476.15|32
1624430730000|2021-06-23 06:45:30|480.41|476.41|480.23|476.23|480.47|476.47|480.22|476.22|31
1624430740000|2021-06-23 06:45:40|480.22|476.22|480.25|476.25|480.25|476.25|480.11|476.11|18
1624430750000|2021-06-23 06:45:50|480.24|476.24|479.61|475.61|480.25|476.25|479.61|475.61|29
1624430760000|2021-06-23 06:46:00|479.63|475.63|479.67|475.67|479.83|475.83|479.63|475.63|24
1624430770000|2021-06-23 06:46:10|479.73|475.73|479.46|475.46|479.77|475.77|479.46|475.46|12
1624430780000|2021-06-23 06:46:20|479.47|475.47|479.26|475.26|479.47|475.47|479.26|475.26|18
1624430790000|2021-06-23 06:46:30|479.25|475.25|478.95|474.95|479.25|475.25|478.95|474.95|27
1624430800000|2021-06-23 06:46:40|478.96|474.96|478.52|474.52|478.96|474.96|478.52|474.52|22
1624430810000|2021-06-23 06:46:50|478.53|474.53|477.94|473.94|478.54|474.54|477.94|473.94|32
1624430820000|2021-06-23 06:47:00|477.93|473.93|477.91|473.91|477.96|473.96|477.87|473.87|28
1624430830000|2021-06-23 06:47:10|477.89|473.89|478.29|474.29|478.29|474.29|477.89|473.89|28
1624430840000|2021-06-23 06:47:20|478.22|474.22|478.21|474.21|478.41|474.41|478.21|474.21|18
1624430850000|2021-06-23 06:47:30|478.2|474.2|478.17|474.17|478.27|474.27|478.17|474.17|23
1624430860000|2021-06-23 06:47:40|478.18|474.18|478.3|474.3|478.39|474.39|478.07|474.07|23
1624430870000|2021-06-23 06:47:50|478.33|474.33|478.33|474.33|478.42|474.42|478.14|474.14|25
1624430880000|2021-06-23 06:48:00|478.32|474.32|478.07|474.07|478.33|474.33|478.02|474.02|18
1624430890000|2021-06-23 06:48:10|478.1|474.1|478.1|474.1|478.13|474.13|477.92|473.92|27
1624430900000|2021-06-23 06:48:20|478.09|474.09|478.41|474.41|478.42|474.42|477.99|473.99|27
1624430910000|2021-06-23 06:48:30|478.4|474.4|478.36|474.36|478.62|474.62|478.35|474.35|18
1624430920000|2021-06-23 06:48:40|478.34|474.34|478.73|474.73|478.77|474.77|478.32|474.32|29
1624430930000|2021-06-23 06:48:50|478.74|474.74|478.76|474.76|479.37|475.37|478.73|474.73|32
1624430940000|2021-06-23 06:49:00|478.74|474.74|478.66|474.66|478.76|474.76|478.58|474.58|25
1624430950000|2021-06-23 06:49:10|478.65|474.65|478.98|474.98|479.04|475.04|478.53|474.53|33
1624430960000|2021-06-23 06:49:20|479.01|475.01|478.92|474.92|479.03|475.03|478.92|474.92|18
1624430970000|2021-06-23 06:49:30|478.93|474.93|478.98|474.98|478.98|474.98|478.91|474.91|14
1624430980000|2021-06-23 06:49:40|478.97|474.97|478.89|474.89|479.05|475.05|478.89|474.89|20
1624430990000|2021-06-23 06:49:50|478.9|474.9|479.02|475.02|479.05|475.05|478.76|474.76|22
1624431000000|2021-06-23 06:50:00|479.05|475.05|479.06|475.06|479.06|475.06|479.02|475.02|17
1624431010000|2021-06-23 06:50:10|479.08|475.08|479.03|475.03|479.1|475.1|479.03|475.03|22
1624431020000|2021-06-23 06:50:20|479.04|475.04|479.12|475.12|479.21|475.21|478.97|474.97|22
1624431030000|2021-06-23 06:50:30|479.11|475.11|478.83|474.83|479.12|475.12|478.83|474.83|22
1624431040000|2021-06-23 06:50:40|478.81|474.81|478.84|474.84|478.86|474.86|478.75|474.75|16
1624431050000|2021-06-23 06:50:50|478.83|474.83|478.5|474.5|478.83|474.83|478.5|474.5|26
1624431060000|2021-06-23 06:51:00|478.51|474.51|478.27|474.27|478.56|474.56|478.27|474.27|29
1624431070000|2021-06-23 06:51:10|478.21|474.21|478.06|474.06|478.21|474.21|478.05|474.05|23
1624431080000|2021-06-23 06:51:20|478.07|474.07|478.52|474.52|478.52|474.52|478.07|474.07|26
1624431090000|2021-06-23 06:51:30|478.51|474.51|478.72|474.72|478.72|474.72|478.49|474.49|15
1624431100000|2021-06-23 06:51:40|478.74|474.74|478.52|474.52|478.87|474.87|478.39|474.39|23
1624431110000|2021-06-23 06:51:50|478.41|474.41|478.89|474.89|478.92|474.92|478.41|474.41|25
1624431120000|2021-06-23 06:52:00|478.76|474.76|478.86|474.86|478.94|474.94|478.72|474.72|26
1624431130000|2021-06-23 06:52:10|478.87|474.87|478.65|474.65|479.2|475.2|478.65|474.65|26
1624431140000|2021-06-23 06:52:20|478.66|474.66|478.38|474.38|478.66|474.66|478.38|474.38|29
1624431150000|2021-06-23 06:52:30|478.39|474.39|478.53|474.53|478.58|474.58|478.38|474.38|22
1624431160000|2021-06-23 06:52:40|478.51|474.51|478.4|474.4|478.55|474.55|478.36|474.36|24
1624431170000|2021-06-23 06:52:50|478.36|474.36|478.24|474.24|478.4|474.4|478.11|474.11|21
1624431180000|2021-06-23 06:53:00|478.26|474.26|478.11|474.11|478.33|474.33|478.11|474.11|26
1624431190000|2021-06-23 06:53:10|478.06|474.06|477.84|473.84|478.15|474.15|477.82|473.82|20
1624431200000|2021-06-23 06:53:20|477.85|473.85|477.82|473.82|477.89|473.89|477.81|473.81|14
1624431210000|2021-06-23 06:53:30|477.81|473.81|478.04|474.04|478.24|474.24|477.81|473.81|32
1624431220000|2021-06-23 06:53:40|477.97|473.97|477.81|473.81|477.97|473.97|477.76|473.76|26
1624431230000|2021-06-23 06:53:50|477.82|473.82|477.86|473.86|477.94|473.94|477.78|473.78|26
1624431240000|2021-06-23 06:54:00|477.85|473.85|477.93|473.93|477.97|473.97|477.85|473.85|16
1624431250000|2021-06-23 06:54:10|477.91|473.91|477.86|473.86|477.95|473.95|477.81|473.81|25
1624431260000|2021-06-23 06:54:20|477.94|473.94|478.14|474.14|478.2|474.2|477.92|473.92|20
1624431270000|2021-06-23 06:54:30|478.13|474.13|477.95|473.95|478.13|474.13|477.95|473.95|15
1624431280000|2021-06-23 06:54:40|477.96|473.96|477.78|473.78|477.96|473.96|477.76|473.76|16
1624431290000|2021-06-23 06:54:50|477.77|473.77|477.78|473.78|477.79|473.79|477.77|473.77|14
1624431300000|2021-06-23 06:55:00|477.79|473.79|477.74|473.74|477.79|473.79|477.72|473.72|20
1624431310000|2021-06-23 06:55:10|477.7|473.7|477.84|473.84|477.91|473.91|477.7|473.7|17
1624431320000|2021-06-23 06:55:20|477.85|473.85|477.91|473.91|478.04|474.04|477.85|473.85|20
1624431330000|2021-06-23 06:55:30|477.9|473.9|477.69|473.69|477.9|473.9|477.69|473.69|27
1624431340000|2021-06-23 06:55:40|477.68|473.68|477.05|473.05|477.72|473.72|477.05|473.05|21
1624431350000|2021-06-23 06:55:50|476.99|472.99|476.56|472.56|476.99|472.99|476.56|472.56|26
1624431360000|2021-06-23 06:56:00|476.5|472.5|476.74|472.74|476.8|472.8|476.46|472.46|31
1624431370000|2021-06-23 06:56:10|476.75|472.75|476.76|472.76|476.76|472.76|476.63|472.63|30
1624431380000|2021-06-23 06:56:20|476.77|472.77|476.61|472.61|476.84|472.84|476.61|472.61|28
1624431390000|2021-06-23 06:56:30|476.64|472.64|476.66|472.66|476.69|472.69|476.53|472.53|26
1624431400000|2021-06-23 06:56:40|476.65|472.65|476.1|472.1|476.65|472.65|476.01|472.01|30
1624431410000|2021-06-23 06:56:50|476.08|472.08|476.01|472.01|476.09|472.09|475.88|471.88|29
1624431420000|2021-06-23 06:57:00|476.02|472.02|476.3|472.3|476.36|472.36|476.02|472.02|29
1624431430000|2021-06-23 06:57:10|476.34|472.34|476.91|472.91|477.2|473.2|476.12|472.12|30
1624431440000|2021-06-23 06:57:20|476.92|472.92|476.76|472.76|477.01|473.01|476.63|472.63|30
1624431450000|2021-06-23 06:57:30|476.74|472.74|476.79|472.79|476.79|472.79|476.67|472.67|22
1624431460000|2021-06-23 06:57:40|476.81|472.81|476.88|472.88|476.88|472.88|476.69|472.69|22
1624431470000|2021-06-23 06:57:50|476.85|472.85|476.92|472.92|477.04|473.04|476.78|472.78|22
1624431480000|2021-06-23 06:58:00|476.91|472.91|476.46|472.46|476.97|472.97|476.46|472.46|26
1624431490000|2021-06-23 06:58:10|476.44|472.44|476.42|472.42|476.45|472.45|476.34|472.34|18
1624431500000|2021-06-23 06:58:20|476.47|472.47|476.94|472.94|477.02|473.02|476.47|472.47|21
1624431510000|2021-06-23 06:58:30|476.93|472.93|476.66|472.66|476.93|472.93|476.64|472.64|22
1624431520000|2021-06-23 06:58:40|476.57|472.57|476.64|472.64|476.71|472.71|476.5|472.5|16
1624431530000|2021-06-23 06:58:50|476.63|472.63|476.41|472.41|476.63|472.63|476.41|472.41|11
1624431540000|2021-06-23 06:59:00|476.42|472.42|476.9|472.9|476.91|472.91|476.42|472.42|22
1624431550000|2021-06-23 06:59:10|476.88|472.88|476.94|472.94|476.94|472.94|476.87|472.87|11
1624431560000|2021-06-23 06:59:20|476.93|472.93|477.24|473.24|477.24|473.24|476.88|472.88|23
1624431570000|2021-06-23 06:59:30|477.23|473.23|477.19|473.19|477.24|473.24|477.19|473.19|11
1624431580000|2021-06-23 06:59:40|477.2|473.2|476.83|472.83|477.2|473.2|476.83|472.83|23
1624431590000|2021-06-23 06:59:50|476.84|472.84|476.81|472.81|476.84|472.84|476.63|472.63|20
1624431600000|2021-06-23 07:00:00|476.75|472.75|477.17|473.17|477.19|473.19|476.72|472.72|26
1624431610000|2021-06-23 07:00:10|477.22|473.22|476.83|472.83|477.22|473.22|476.79|472.79|26
1624431620000|2021-06-23 07:00:20|476.84|472.84|476.69|472.69|476.89|472.89|476.55|472.55|30
1624431630000|2021-06-23 07:00:30|476.68|472.68|476.84|472.84|476.84|472.84|476.68|472.68|27
1624431640000|2021-06-23 07:00:40|476.87|472.87|477.45|473.45|477.45|473.45|476.87|472.87|25
1624431650000|2021-06-23 07:00:50|477.46|473.46|478.12|474.12|478.26|474.26|477.19|473.19|30
1624431660000|2021-06-23 07:01:00|478.13|474.13|478.35|474.35|478.35|474.35|478.13|474.13|27
1624431670000|2021-06-23 07:01:10|478.36|474.36|478.45|474.45|478.59|474.59|478.36|474.36|25
1624431680000|2021-06-23 07:01:20|478.47|474.47|478.4|474.4|478.55|474.55|478.34|474.34|23
1624431690000|2021-06-23 07:01:30|478.39|474.39|478.5|474.5|478.5|474.5|478.39|474.39|8
1624431700000|2021-06-23 07:01:40|478.51|474.51|478.4|474.4|478.72|474.72|478.37|474.37|19
1624431710000|2021-06-23 07:01:50|478.38|474.38|478.43|474.43|478.43|474.43|478.37|474.37|13
1624431720000|2021-06-23 07:02:00|478.44|474.44|478.62|474.62|478.63|474.63|478.42|474.42|19
1624431730000|2021-06-23 07:02:10|478.61|474.61|478.61|474.61|478.67|474.67|478.58|474.58|22
1624431740000|2021-06-23 07:02:20|478.6|474.6|478.65|474.65|478.68|474.68|478.59|474.59|18
1624431750000|2021-06-23 07:02:30|478.66|474.66|478.64|474.64|478.69|474.69|478.52|474.52|23
1624431760000|2021-06-23 07:02:40|478.65|474.65|478.43|474.43|478.65|474.65|478.31|474.31|25
1624431770000|2021-06-23 07:02:50|478.46|474.46|478.56|474.56|478.58|474.58|478.46|474.46|26
1624431780000|2021-06-23 07:03:00|478.57|474.57|478.33|474.33|478.57|474.57|478.33|474.33|17
1624431790000|2021-06-23 07:03:10|478.32|474.32|478.46|474.46|478.48|474.48|478.32|474.32|13
1624431800000|2021-06-23 07:03:20|478.47|474.47|478.49|474.49|478.53|474.53|478.47|474.47|12
1624431810000|2021-06-23 07:03:30|478.54|474.54|478.69|474.69|478.71|474.71|478.54|474.54|18
1624431820000|2021-06-23 07:03:40|478.72|474.72|478.37|474.37|478.79|474.79|478.35|474.35|23
1624431830000|2021-06-23 07:03:50|478.4|474.4|478.51|474.51|478.56|474.56|478.4|474.4|14
1624431840000|2021-06-23 07:04:00|478.55|474.55|478.15|474.15|478.55|474.55|478.15|474.15|19
1624431850000|2021-06-23 07:04:10|478.16|474.16|478.47|474.47|478.5|474.5|478.16|474.16|24
1624431860000|2021-06-23 07:04:20|478.48|474.48|478.71|474.71|478.71|474.71|478.39|474.39|14
1624431870000|2021-06-23 07:04:30|478.72|474.72|478.62|474.62|478.8|474.8|478.62|474.62|11
1624431880000|2021-06-23 07:04:40|478.64|474.64|478.37|474.37|478.64|474.64|478.37|474.37|32
1624431890000|2021-06-23 07:04:50|478.43|474.43|478.25|474.25|478.43|474.43|478.23|474.23|15
1624431900000|2021-06-23 07:05:00|478.31|474.31|478.31|474.31|478.34|474.34|478.3|474.3|10
1624431910000|2021-06-23 07:05:10|478.32|474.32|478.35|474.35|478.52|474.52|478.32|474.32|22
1624431920000|2021-06-23 07:05:20|478.33|474.33|478.33|474.33|478.41|474.41|478.31|474.31|16
1624431930000|2021-06-23 07:05:30|478.41|474.41|478.62|474.62|478.67|474.67|478.41|474.41|20
1624431940000|2021-06-23 07:05:40|478.64|474.64|478.7|474.7|478.72|474.72|478.59|474.59|10
1624431950000|2021-06-23 07:05:50|478.72|474.72|478.72|474.72|478.73|474.73|478.7|474.7|9
1624431960000|2021-06-23 07:06:00|478.84|474.84|478.59|474.59|478.91|474.91|478.58|474.58|29
1624431970000|2021-06-23 07:06:10|478.61|474.61|478.55|474.55|478.65|474.65|478.55|474.55|11
1624431980000|2021-06-23 07:06:20|478.51|474.51|478.2|474.2|478.51|474.51|478.2|474.2|21
1624431990000|2021-06-23 07:06:30|478.17|474.17|478.51|474.51|478.53|474.53|478.1|474.1|22
1624432000000|2021-06-23 07:06:40|478.54|474.54|478.65|474.65|478.65|474.65|478.51|474.51|25
1624432010000|2021-06-23 07:06:50|478.68|474.68|478.84|474.84|478.86|474.86|478.68|474.68|15
1624432020000|2021-06-23 07:07:00|478.78|474.78|478.98|474.98|479.01|475.01|478.75|474.75|22
1624432030000|2021-06-23 07:07:10|478.99|474.99|478.61|474.61|479|475|478.6|474.6|20
1624432040000|2021-06-23 07:07:20|478.62|474.62|478.62|474.62|478.63|474.63|478.6|474.6|11
1624432050000|2021-06-23 07:07:30|478.61|474.61|478.45|474.45|478.61|474.61|478.32|474.32|24
1624432060000|2021-06-23 07:07:40|478.48|474.48|478.42|474.42|478.63|474.63|478.37|474.37|20
1624432070000|2021-06-23 07:07:50|478.31|474.31|478.3|474.3|478.32|474.32|478.08|474.08|23
1624432080000|2021-06-23 07:08:00|478.34|474.34|478.55|474.55|478.55|474.55|478.34|474.34|25
1624432090000|2021-06-23 07:08:10|478.54|474.54|478.56|474.56|478.57|474.57|478.5|474.5|13
1624432100000|2021-06-23 07:08:20|478.54|474.54|478.57|474.57|478.61|474.61|478.53|474.53|16
1624432110000|2021-06-23 07:08:30|478.58|474.58|478.5|474.5|478.58|474.58|478.45|474.45|18
1624432120000|2021-06-23 07:08:40|478.51|474.51|478.57|474.57|478.58|474.58|478.5|474.5|15
1624432130000|2021-06-23 07:08:50|478.52|474.52|478.59|474.59|478.61|474.61|478.5|474.5|18
1624432140000|2021-06-23 07:09:00|478.57|474.57|478.39|474.39|478.59|474.59|478.38|474.38|21
1624432150000|2021-06-23 07:09:10|478.4|474.4|478.35|474.35|478.43|474.43|478.33|474.33|22
1624432160000|2021-06-23 07:09:20|478.36|474.36|478.36|474.36|478.36|474.36|478.33|474.33|8
1624432170000|2021-06-23 07:09:30|478.34|474.34|478.2|474.2|478.35|474.35|478.14|474.14|25
1624432180000|2021-06-23 07:09:40|478.19|474.19|478.42|474.42|478.42|474.42|478.15|474.15|27
1624432190000|2021-06-23 07:09:50|478.4|474.4|478.33|474.33|478.43|474.43|478.32|474.32|13
1624432200000|2021-06-23 07:10:00|478.32|474.32|478.63|474.63|478.64|474.64|478.32|474.32|23
1624432210000|2021-06-23 07:10:10|478.66|474.66|478.66|474.66|478.68|474.68|478.66|474.66|4
1624432220000|2021-06-23 07:10:20|478.68|474.68|479|475|479|475|478.66|474.66|25
1624432230000|2021-06-23 07:10:30|479.01|475.01|479.07|475.07|479.09|475.09|478.98|474.98|9
1624432240000|2021-06-23 07:10:40|479.06|475.06|479.13|475.13|479.13|475.13|479.06|475.06|6
1624432250000|2021-06-23 07:10:50|479.15|475.15|479.36|475.36|479.36|475.36|479.15|475.15|14
1624432260000|2021-06-23 07:11:00|479.35|475.35|478.95|474.95|479.38|475.38|478.95|474.95|29
1624432270000|2021-06-23 07:11:10|478.96|474.96|478.98|474.98|479.01|475.01|478.96|474.96|16
1624432280000|2021-06-23 07:11:20|479.02|475.02|479.09|475.09|479.12|475.12|479.02|475.02|16
1624432290000|2021-06-23 07:11:30|479.08|475.08|479.08|475.08|479.11|475.11|479.08|475.08|12
1624432300000|2021-06-23 07:11:40|479.06|475.06|479.09|475.09|479.2|475.2|479.06|475.06|16
1624432310000|2021-06-23 07:11:50|479.19|475.19|478.98|474.98|479.19|475.19|478.98|474.98|16
1624432320000|2021-06-23 07:12:00|478.96|474.96|478.81|474.81|478.96|474.96|478.76|474.76|16
1624432330000|2021-06-23 07:12:10|478.85|474.85|479.04|475.04|479.04|475.04|478.82|474.82|18
1624432340000|2021-06-23 07:12:20|479.2|475.2|479.2|475.2|479.24|475.24|479.18|475.18|9
1624432350000|2021-06-23 07:12:30|479.19|475.19|479.39|475.39|479.42|475.42|479.19|475.19|13
1624432360000|2021-06-23 07:12:40|479.4|475.4|479.35|475.35|479.51|475.51|479.34|475.34|20
1624432370000|2021-06-23 07:12:50|479.41|475.41|479.4|475.4|479.45|475.45|479.35|475.35|14
1624432380000|2021-06-23 07:13:00|479.41|475.41|479.52|475.52|479.53|475.53|479.39|475.39|21
1624432390000|2021-06-23 07:13:10|479.53|475.53|479.66|475.66|479.7|475.7|479.52|475.52|21
1624432400000|2021-06-23 07:13:20|479.67|475.67|479.62|475.62|479.67|475.67|479.6|475.6|16
1624432410000|2021-06-23 07:13:30|479.6|475.6|479.3|475.3|479.63|475.63|479.3|475.3|20
1624432420000|2021-06-23 07:13:40|479.29|475.29|479.1|475.1|479.31|475.31|479.1|475.1|18
1624432430000|2021-06-23 07:13:50|479.15|475.15|479.01|475.01|479.19|475.19|479|475|19
1624432440000|2021-06-23 07:14:00|479|475|478.74|474.74|479|475|478.74|474.74|13
1624432450000|2021-06-23 07:14:10|478.73|474.73|478.75|474.75|478.87|474.87|478.72|474.72|17
1624432460000|2021-06-23 07:14:20|478.67|474.67|478.39|474.39|478.67|474.67|478.33|474.33|17
1624432470000|2021-06-23 07:14:30|478.4|474.4|478.22|474.22|478.42|474.42|478.22|474.22|15
1624432480000|2021-06-23 07:14:40|478.2|474.2|477.88|473.88|478.2|474.2|477.75|473.75|28
1624432490000|2021-06-23 07:14:50|477.86|473.86|477.9|473.9|477.9|473.9|477.64|473.64|27
1624432500000|2021-06-23 07:15:00|477.92|473.92|478.18|474.18|478.19|474.19|477.86|473.86|15
1624432510000|2021-06-23 07:15:10|478.27|474.27|478.24|474.24|478.68|474.68|478.09|474.09|34
1624432520000|2021-06-23 07:15:20|478.22|474.22|478|474|478.22|474.22|477.94|473.94|15
1624432530000|2021-06-23 07:15:30|477.96|473.96|477.86|473.86|477.98|473.98|477.86|473.86|20
1624432540000|2021-06-23 07:15:40|477.83|473.83|477.79|473.79|477.96|473.96|477.76|473.76|31
1624432550000|2021-06-23 07:15:50|477.72|473.72|477.72|473.72|477.8|473.8|477.67|473.67|19
1624432560000|2021-06-23 07:16:00|477.77|473.77|477.49|473.49|477.77|473.77|477.47|473.47|15
1624432570000|2021-06-23 07:16:10|477.48|473.48|477.25|473.25|477.48|473.48|477.19|473.19|26
1624432580000|2021-06-23 07:16:20|477.24|473.24|477.03|473.03|477.24|473.24|477.02|473.02|20
1624432590000|2021-06-23 07:16:30|476.98|472.98|476.85|472.85|477.03|473.03|476.65|472.65|22
1624432600000|2021-06-23 07:16:40|476.84|472.84|476.81|472.81|476.93|472.93|476.76|472.76|22
1624432610000|2021-06-23 07:16:50|476.8|472.8|476.89|472.89|476.91|472.91|476.79|472.79|13
1624432620000|2021-06-23 07:17:00|476.83|472.83|476.99|472.99|476.99|472.99|476.83|472.83|7
1624432630000|2021-06-23 07:17:10|477|473|476.63|472.63|477.01|473.01|476.63|472.63|20
1624432640000|2021-06-23 07:17:20|476.62|472.62|476.33|472.33|476.62|472.62|476.33|472.33|33
1624432650000|2021-06-23 07:17:30|476.28|472.28|476.63|472.63|476.63|472.63|476.16|472.16|33
1624432660000|2021-06-23 07:17:40|476.64|472.64|476.26|472.26|476.74|472.74|476.25|472.25|30
1624432670000|2021-06-23 07:17:50|476.19|472.19|476.45|472.45|476.45|472.45|476.17|472.17|25
1624432680000|2021-06-23 07:18:00|476.46|472.46|476.28|472.28|476.46|472.46|476.27|472.27|24
1624432690000|2021-06-23 07:18:10|476.27|472.27|476|472|476.27|472.27|476|472|17
1624432700000|2021-06-23 07:18:20|476.02|472.02|476.22|472.22|476.24|472.24|476|472|27
1624432710000|2021-06-23 07:18:30|476.23|472.23|476.24|472.24|476.27|472.27|476.18|472.18|20
1624432720000|2021-06-23 07:18:40|476.25|472.25|476.19|472.19|476.25|472.25|476.18|472.18|20
1624432730000|2021-06-23 07:18:50|476.18|472.18|476.44|472.44|476.44|472.44|476.18|472.18|22
1624432740000|2021-06-23 07:19:00|476.51|472.51|476.3|472.3|476.66|472.66|476.28|472.28|22
1624432750000|2021-06-23 07:19:10|476.26|472.26|476.2|472.2|476.26|472.26|476.2|472.2|24
1624432760000|2021-06-23 07:19:20|476.18|472.18|476.18|472.18|476.27|472.27|476.14|472.14|28
1624432770000|2021-06-23 07:19:30|476.17|472.17|475.97|471.97|476.18|472.18|475.87|471.87|19
1624432780000|2021-06-23 07:19:40|475.87|471.87|475.77|471.77|475.91|471.91|475.77|471.77|19
1624432790000|2021-06-23 07:19:50|475.78|471.78|475.81|471.81|475.81|471.81|475.76|471.76|13
1624432800000|2021-06-23 07:20:00|475.82|471.82|475.76|471.76|475.86|471.86|475.74|471.74|16
1624432810000|2021-06-23 07:20:10|475.75|471.75|475.61|471.61|475.78|471.78|475.61|471.61|20
1624432820000|2021-06-23 07:20:20|475.65|471.65|475.81|471.81|475.83|471.83|475.6|471.6|20
1624432830000|2021-06-23 07:20:30|475.82|471.82|475.9|471.9|475.91|471.91|475.82|471.82|26
1624432840000|2021-06-23 07:20:40|475.87|471.87|476.2|472.2|476.22|472.22|475.87|471.87|25
1624432850000|2021-06-23 07:20:50|476.21|472.21|476.09|472.09|476.24|472.24|476|472|26
1624432860000|2021-06-23 07:21:00|476.1|472.1|476.86|472.86|476.86|472.86|476.1|472.1|18
1624432870000|2021-06-23 07:21:10|476.83|472.83|476.6|472.6|476.85|472.85|476.58|472.58|16
1624432880000|2021-06-23 07:21:20|476.59|472.59|476.8|472.8|476.81|472.81|476.56|472.56|23
1624432890000|2021-06-23 07:21:30|476.78|472.78|477.06|473.06|477.13|473.13|476.77|472.77|27
1624432900000|2021-06-23 07:21:40|477.05|473.05|477.13|473.13|477.13|473.13|477.01|473.01|16
1624432910000|2021-06-23 07:21:50|477.14|473.14|477.01|473.01|477.16|473.16|477|473|17
1624432920000|2021-06-23 07:22:00|477.03|473.03|477.26|473.26|477.26|473.26|477.03|473.03|13
1624432930000|2021-06-23 07:22:10|477.27|473.27|476.94|472.94|477.36|473.36|476.94|472.94|27
1624432940000|2021-06-23 07:22:20|476.95|472.95|476.68|472.68|476.95|472.95|476.68|472.68|13
1624432950000|2021-06-23 07:22:30|476.65|472.65|476.4|472.4|476.67|472.67|476.4|472.4|16
1624432960000|2021-06-23 07:22:40|476.38|472.38|476.35|472.35|476.42|472.42|476.26|472.26|19
1624432970000|2021-06-23 07:22:50|476.42|472.42|476.31|472.31|476.42|472.42|476.31|472.31|19
1624432980000|2021-06-23 07:23:00|476.32|472.32|476.38|472.38|476.38|472.38|476.28|472.28|11
1624432990000|2021-06-23 07:23:10|476.42|472.42|476.22|472.22|476.42|472.42|476.15|472.15|24
1624433000000|2021-06-23 07:23:20|476.23|472.23|476.26|472.26|476.27|472.27|476.23|472.23|11
1624433010000|2021-06-23 07:23:30|476.27|472.27|476.43|472.43|476.43|472.43|476.22|472.22|17
1624433020000|2021-06-23 07:23:40|476.44|472.44|476.85|472.85|476.85|472.85|476.44|472.44|14
1624433030000|2021-06-23 07:23:50|476.92|472.92|476.96|472.96|476.98|472.98|476.86|472.86|16
1624433040000|2021-06-23 07:24:00|476.94|472.94|476.7|472.7|476.97|472.97|476.69|472.69|24
1624433050000|2021-06-23 07:24:10|476.71|472.71|476.67|472.67|476.74|472.74|476.65|472.65|12
1624433060000|2021-06-23 07:24:20|476.6|472.6|476.53|472.53|476.63|472.63|476.46|472.46|26
1624433070000|2021-06-23 07:24:30|476.52|472.52|476.42|472.42|476.52|472.52|476.41|472.41|21
1624433080000|2021-06-23 07:24:40|476.45|472.45|476.47|472.47|476.47|472.47|476.42|472.42|16
1624433090000|2021-06-23 07:24:50|476.46|472.46|476.77|472.77|476.77|472.77|476.42|472.42|20
1624433100000|2021-06-23 07:25:00|476.75|472.75|476.85|472.85|476.86|472.86|476.75|472.75|7
1624433110000|2021-06-23 07:25:10|476.84|472.84|476.84|472.84|476.86|472.86|476.83|472.83|6
1624433120000|2021-06-23 07:25:20|476.88|472.88|477.26|473.26|477.29|473.29|476.88|472.88|18
1624433130000|2021-06-23 07:25:30|477.27|473.27|477.51|473.51|477.51|473.51|477.26|473.26|24
1624433140000|2021-06-23 07:25:40|477.5|473.5|477.64|473.64|477.72|473.72|477.5|473.5|19
1624433150000|2021-06-23 07:25:50|477.65|473.65|477.48|473.48|477.68|473.68|477.48|473.48|21
1624433160000|2021-06-23 07:26:00|477.4|473.4|476.99|472.99|477.4|473.4|476.91|472.91|33
1624433170000|2021-06-23 07:26:10|477|473|477.36|473.36|477.4|473.4|476.98|472.98|25
1624433180000|2021-06-23 07:26:20|477.35|473.35|477.43|473.43|477.45|473.45|477.35|473.35|15
1624433190000|2021-06-23 07:26:30|477.47|473.47|477.43|473.43|477.47|473.47|477.4|473.4|16
1624433200000|2021-06-23 07:26:40|477.42|473.42|477.3|473.3|477.49|473.49|477.18|473.18|24
1624433210000|2021-06-23 07:26:50|477.21|473.21|477.23|473.23|477.27|473.27|477.21|473.21|16
1624433220000|2021-06-23 07:27:00|477.24|473.24|477.18|473.18|477.28|473.28|477.17|473.17|17
1624433230000|2021-06-23 07:27:10|477.17|473.17|476.96|472.96|477.17|473.17|476.96|472.96|18
1624433240000|2021-06-23 07:27:20|476.93|472.93|476.7|472.7|476.93|472.93|476.68|472.68|23
1624433250000|2021-06-23 07:27:30|476.65|472.65|476.87|472.87|476.88|472.88|476.65|472.65|21
1624433260000|2021-06-23 07:27:40|476.85|472.85|477.03|473.03|477.03|473.03|476.85|472.85|8
1624433270000|2021-06-23 07:27:50|477.04|473.04|477.15|473.15|477.16|473.16|477.04|473.04|7
1624433280000|2021-06-23 07:28:00|477.13|473.13|477.43|473.43|477.43|473.43|477.13|473.13|17
1624433290000|2021-06-23 07:28:10|477.44|473.44|477.3|473.3|477.44|473.44|477.28|473.28|20
1624433300000|2021-06-23 07:28:20|477.34|473.34|477.78|473.78|477.89|473.89|477.34|473.34|24
1624433310000|2021-06-23 07:28:30|477.8|473.8|477.84|473.84|477.86|473.86|477.76|473.76|16
1624433320000|2021-06-23 07:28:40|477.83|473.83|477.85|473.85|477.85|473.85|477.82|473.82|7
1624433330000|2021-06-23 07:28:50|477.84|473.84|477.75|473.75|477.84|473.84|477.67|473.67|10
1624433340000|2021-06-23 07:29:00|477.74|473.74|477.56|473.56|477.75|473.75|477.56|473.56|18
1624433350000|2021-06-23 07:29:10|477.57|473.57|477.53|473.53|477.57|473.57|477.48|473.48|12
1624433360000|2021-06-23 07:29:20|477.57|473.57|477.96|473.96|477.96|473.96|477.55|473.55|22
1624433370000|2021-06-23 07:29:30|477.95|473.95|478.04|474.04|478.08|474.08|477.95|473.95|15
1624433380000|2021-06-23 07:29:40|478.03|474.03|478.04|474.04|478.04|474.04|478.02|474.02|4
1624433390000|2021-06-23 07:29:50|478.03|474.03|477.95|473.95|478.03|474.03|477.95|473.95|6
1624433400000|2021-06-23 07:30:00|477.9|473.9|478.44|474.44|478.44|474.44|477.83|473.83|23
1624433410000|2021-06-23 07:30:10|478.45|474.45|478.6|474.6|478.68|474.68|478.36|474.36|11
1624433420000|2021-06-23 07:30:20|478.61|474.61|478.62|474.62|478.62|474.62|478.61|474.61|2
1624433430000|2021-06-23 07:30:30|478.73|474.73|478.69|474.69|478.81|474.81|478.5|474.5|17
1624433440000|2021-06-23 07:30:40|479.23|475.23|479.71|475.71|479.71|475.71|478.81|474.81|12
1624433450000|2021-06-23 07:30:50|479.72|475.72|479.57|475.57|479.74|475.74|478.9|474.9|19
1624433460000|2021-06-23 07:31:00|479.47|475.47|479.35|475.35|479.49|475.49|479.35|475.35|17
1624433470000|2021-06-23 07:31:10|479.39|475.39|479.34|475.34|479.39|475.39|479.32|475.32|15
1624433480000|2021-06-23 07:31:20|479.36|475.36|479.57|475.57|479.65|475.65|479.35|475.35|29
1624433490000|2021-06-23 07:31:30|479.59|475.59|479.36|475.36|479.62|475.62|479.36|475.36|14
1624433500000|2021-06-23 07:31:40|479.35|475.35|479.58|475.58|479.58|475.58|479.32|475.32|26
1624433510000|2021-06-23 07:31:50|479.59|475.59|479.79|475.79|479.91|475.91|479.59|475.59|23
1624433520000|2021-06-23 07:32:00|479.9|475.9|479.97|475.97|479.98|475.98|479.78|475.78|27
1624433530000|2021-06-23 07:32:10|479.99|475.99|479.95|475.95|479.99|475.99|479.95|475.95|12
1624433540000|2021-06-23 07:32:20|479.94|475.94|479.63|475.63|479.94|475.94|479.63|475.63|29
1624433550000|2021-06-23 07:32:30|479.58|475.58|479.49|475.49|479.58|475.58|479.49|475.49|14
1624433560000|2021-06-23 07:32:40|479.5|475.5|479.57|475.57|479.58|475.58|479.48|475.48|17
1624433570000|2021-06-23 07:32:50|479.58|475.58|479.47|475.47|479.58|475.58|479.45|475.45|20
1624433580000|2021-06-23 07:33:00|479.46|475.46|479.41|475.41|479.47|475.47|479.36|475.36|12
1624433590000|2021-06-23 07:33:10|479.43|475.43|479.16|475.16|479.43|475.43|479.15|475.15|18
1624433600000|2021-06-23 07:33:20|479.13|475.13|478.61|474.61|479.13|475.13|478.6|474.6|23
1624433610000|2021-06-23 07:33:30|478.6|474.6|478.58|474.58|478.7|474.7|478.58|474.58|14
1624433620000|2021-06-23 07:33:40|478.59|474.59|478.67|474.67|478.73|474.73|478.56|474.56|15
1624433630000|2021-06-23 07:33:50|478.68|474.68|478.7|474.7|478.7|474.7|478.66|474.66|8
1624433640000|2021-06-23 07:34:00|478.8|474.8|478.73|474.73|479.02|475.02|478.73|474.73|24
1624433650000|2021-06-23 07:34:10|478.72|474.72|478.32|474.32|478.72|474.72|478.31|474.31|24
1624433660000|2021-06-23 07:34:20|478.31|474.31|478.02|474.02|478.31|474.31|478.02|474.02|14
1624433670000|2021-06-23 07:34:30|477.99|473.99|477.53|473.53|477.99|473.99|477.5|473.5|18
1624433680000|2021-06-23 07:34:40|477.55|473.55|477.56|473.56|477.69|473.69|477.46|473.46|27
1624433690000|2021-06-23 07:34:50|477.54|473.54|477.64|473.64|477.73|473.73|477.54|473.54|12
1624433700000|2021-06-23 07:35:00|477.61|473.61|477.53|473.53|477.61|473.61|477.48|473.48|24
1624433710000|2021-06-23 07:35:10|477.55|473.55|477.54|473.54|477.6|473.6|477.54|473.54|12
1624433720000|2021-06-23 07:35:20|477.51|473.51|477.19|473.19|477.51|473.51|477.18|473.18|17
1624433730000|2021-06-23 07:35:30|477.18|473.18|477.1|473.1|477.18|473.18|477.1|473.1|8
1624433740000|2021-06-23 07:35:40|477.11|473.11|477.2|473.2|477.25|473.25|477.06|473.06|17
1624433750000|2021-06-23 07:35:50|477.21|473.21|477.33|473.33|477.33|473.33|477.11|473.11|22
1624433760000|2021-06-23 07:36:00|477.34|473.34|477.21|473.21|477.39|473.39|477.21|473.21|24
1624433770000|2021-06-23 07:36:10|477.16|473.16|477.07|473.07|477.16|473.16|477.04|473.04|17
1624433780000|2021-06-23 07:36:20|477.09|473.09|477.04|473.04|477.09|473.09|477.03|473.03|13
1624433790000|2021-06-23 07:36:30|477.03|473.03|477.29|473.29|477.29|473.29|477.03|473.03|12
1624433800000|2021-06-23 07:36:40|477.3|473.3|477.5|473.5|477.66|473.66|477.28|473.28|16
1624433810000|2021-06-23 07:36:50|477.51|473.51|477.49|473.49|477.53|473.53|477.42|473.42|13
1624433820000|2021-06-23 07:37:00|477.45|473.45|477.24|473.24|477.45|473.45|477.17|473.17|18
1624433830000|2021-06-23 07:37:10|477.42|473.42|478.21|474.21|478.21|474.21|477.42|473.42|21
1624433840000|2021-06-23 07:37:20|478.22|474.22|478.44|474.44|478.78|474.78|478.22|474.22|19
1624433850000|2021-06-23 07:37:30|478.43|474.43|478.96|474.96|479.09|475.09|478.28|474.28|24
1624433860000|2021-06-23 07:37:40|478.97|474.97|478.99|474.99|479.04|475.04|478.97|474.97|13
1624433870000|2021-06-23 07:37:50|479|475|478.82|474.82|479.03|475.03|478.71|474.71|14
1624433880000|2021-06-23 07:38:00|478.81|474.81|479.14|475.14|479.15|475.15|478.7|474.7|22
1624433890000|2021-06-23 07:38:10|479.05|475.05|479.16|475.16|479.19|475.19|479|475|16
1624433900000|2021-06-23 07:38:20|479.08|475.08|478.99|474.99|479.08|475.08|478.89|474.89|13
1624433910000|2021-06-23 07:38:30|479.06|475.06|479.34|475.34|479.5|475.5|479.06|475.06|21
1624433920000|2021-06-23 07:38:40|479.37|475.37|479.32|475.32|479.39|475.39|479.32|475.32|18
1624433930000|2021-06-23 07:38:50|479.33|475.33|479.27|475.27|479.36|475.36|479.27|475.27|21
1624433940000|2021-06-23 07:39:00|479.28|475.28|479.27|475.27|479.33|475.33|479.27|475.27|22
1624433950000|2021-06-23 07:39:10|479.29|475.29|479.24|475.24|479.29|475.29|479.23|475.23|10
1624433960000|2021-06-23 07:39:20|479.26|475.26|479.29|475.29|479.36|475.36|479.24|475.24|17
1624433970000|2021-06-23 07:39:30|479.27|475.27|479.24|475.24|479.27|475.27|479.24|475.24|16
1624433980000|2021-06-23 07:39:40|479.25|475.25|479.42|475.42|479.43|475.43|479.25|475.25|17
1624433990000|2021-06-23 07:39:50|479.41|475.41|479.41|475.41|479.42|475.42|479.37|475.37|12
1624434000000|2021-06-23 07:40:00|479.4|475.4|479.48|475.48|479.48|475.48|479.4|475.4|12
1624434010000|2021-06-23 07:40:10|479.46|475.46|479.38|475.38|479.48|475.48|479.35|475.35|17
1624434020000|2021-06-23 07:40:20|479.42|475.42|479.42|475.42|479.44|475.44|479.41|475.41|14
1624434030000|2021-06-23 07:40:30|479.41|475.41|479.31|475.31|479.41|475.41|479.3|475.3|13
1624434040000|2021-06-23 07:40:40|479.32|475.32|479.35|475.35|479.35|475.35|479.25|475.25|15
1624434050000|2021-06-23 07:40:50|479.36|475.36|479.3|475.3|479.38|475.38|479.3|475.3|10
1624434060000|2021-06-23 07:41:00|479.29|475.29|479.05|475.05|479.29|475.29|479.02|475.02|17
1624434070000|2021-06-23 07:41:10|479.06|475.06|478.92|474.92|479.06|475.06|478.9|474.9|15
1624434080000|2021-06-23 07:41:20|478.91|474.91|478.94|474.94|478.95|474.95|478.88|474.88|12
1624434090000|2021-06-23 07:41:30|478.93|474.93|478.75|474.75|478.94|474.94|478.75|474.75|15
1624434100000|2021-06-23 07:41:40|478.76|474.76|479.02|475.02|479.02|475.02|478.74|474.74|16
1624434110000|2021-06-23 07:41:50|479.01|475.01|479.07|475.07|479.09|475.09|479.01|475.01|5
1624434120000|2021-06-23 07:42:00|479.03|475.03|479.41|475.41|479.47|475.47|479.03|475.03|28
1624434130000|2021-06-23 07:42:10|479.45|475.45|480.48|476.48|480.48|476.48|479.44|475.44|26
1624434140000|2021-06-23 07:42:20|480.49|476.49|480.4|476.4|480.53|476.53|480.31|476.31|28
1624434150000|2021-06-23 07:42:30|480.41|476.41|479.81|475.81|480.41|476.41|479.77|475.77|25
1624434160000|2021-06-23 07:42:40|479.83|475.83|479.52|475.52|479.83|475.83|479.51|475.51|12
1624434170000|2021-06-23 07:42:50|479.5|475.5|479.63|475.63|479.86|475.86|479.5|475.5|29
1624434180000|2021-06-23 07:43:00|479.62|475.62|479.8|475.8|480.1|476.1|479.61|475.61|31
1624434190000|2021-06-23 07:43:10|479.77|475.77|479.64|475.64|479.96|475.96|479.62|475.62|25
1624434200000|2021-06-23 07:43:20|479.62|475.62|479.61|475.61|479.66|475.66|479.57|475.57|21
1624434210000|2021-06-23 07:43:30|479.62|475.62|479.43|475.43|479.62|475.62|479.43|475.43|13
1624434220000|2021-06-23 07:43:40|479.44|475.44|479.58|475.58|479.61|475.61|479.43|475.43|18
1624434230000|2021-06-23 07:43:50|479.62|475.62|479.55|475.55|479.63|475.63|479.53|475.53|19
1624434240000|2021-06-23 07:44:00|479.57|475.57|479.45|475.45|479.57|475.57|479.42|475.42|18
1624434250000|2021-06-23 07:44:10|479.44|475.44|479.91|475.91|479.95|475.95|479.44|475.44|21
1624434260000|2021-06-23 07:44:20|479.93|475.93|479.93|475.93|479.94|475.94|479.78|475.78|23
1624434270000|2021-06-23 07:44:30|479.92|475.92|480.37|476.37|480.39|476.39|479.92|475.92|20
1624434280000|2021-06-23 07:44:40|480.36|476.36|480.92|476.92|480.93|476.93|480.36|476.36|21
1624434290000|2021-06-23 07:44:50|480.91|476.91|481.58|477.58|481.64|477.64|480.75|476.75|27
1624434300000|2021-06-23 07:45:00|481.53|477.53|481.63|477.63|481.63|477.63|481.26|477.26|19
1624434310000|2021-06-23 07:45:10|481.56|477.56|481.69|477.69|481.75|477.75|481.55|477.55|24
1624434320000|2021-06-23 07:45:20|481.63|477.63|481.4|477.4|481.63|477.63|481.4|477.4|24
1624434330000|2021-06-23 07:45:30|481.39|477.39|480.74|476.74|481.39|477.39|480.74|476.74|27
1624434340000|2021-06-23 07:45:40|480.72|476.72|480.65|476.65|480.74|476.74|480.59|476.59|18
1624434350000|2021-06-23 07:45:50|480.72|476.72|481.11|477.11|481.11|477.11|480.7|476.7|22
1624434360000|2021-06-23 07:46:00|481.08|477.08|480.59|476.59|481.08|477.08|480.45|476.45|24
1624434370000|2021-06-23 07:46:10|480.61|476.61|480.56|476.56|480.76|476.76|480.53|476.53|26
1624434380000|2021-06-23 07:46:20|480.55|476.55|480.7|476.7|480.7|476.7|480.42|476.42|9
1624434390000|2021-06-23 07:46:30|480.69|476.69|480.68|476.68|480.69|476.69|480.51|476.51|19
1624434400000|2021-06-23 07:46:40|480.7|476.7|480.85|476.85|480.89|476.89|480.59|476.59|22
1624434410000|2021-06-23 07:46:50|480.84|476.84|480.92|476.92|481.14|477.14|480.69|476.69|19
1624434420000|2021-06-23 07:47:00|480.93|476.93|480.94|476.94|480.94|476.94|480.75|476.75|22
1624434430000|2021-06-23 07:47:10|481.11|477.11|481.56|477.56|481.6|477.6|481.11|477.11|13
1624434440000|2021-06-23 07:47:20|481.64|477.64|481.73|477.73|482.18|478.18|481.54|477.54|25
1624434450000|2021-06-23 07:47:30|481.74|477.74|481.3|477.3|481.74|477.74|481.3|477.3|21
1624434460000|2021-06-23 07:47:40|481.25|477.25|481.5|477.5|481.5|477.5|481.25|477.25|15
1624434470000|2021-06-23 07:47:50|481.49|477.49|481.25|477.25|481.51|477.51|481.25|477.25|24
1624434480000|2021-06-23 07:48:00|481.23|477.23|481.43|477.43|481.52|477.52|481.23|477.23|25
1624434490000|2021-06-23 07:48:10|481.41|477.41|481.05|477.05|481.41|477.41|481.05|477.05|24
1624434500000|2021-06-23 07:48:20|481.06|477.06|481.02|477.02|481.16|477.16|481.01|477.01|18
1624434510000|2021-06-23 07:48:30|481.01|477.01|480.91|476.91|481.01|477.01|480.91|476.91|11
1624434520000|2021-06-23 07:48:40|480.9|476.9|480.9|476.9|481|477|480.89|476.89|17
1624434530000|2021-06-23 07:48:50|480.89|476.89|481.01|477.01|481.1|477.1|480.87|476.87|21
1624434540000|2021-06-23 07:49:00|480.99|476.99|480.75|476.75|481.01|477.01|480.75|476.75|16
1624434550000|2021-06-23 07:49:10|480.74|476.74|480.74|476.74|480.74|476.74|480.62|476.62|22
1624434560000|2021-06-23 07:49:20|480.75|476.75|480.78|476.78|480.88|476.88|480.73|476.73|21
1624434570000|2021-06-23 07:49:30|480.74|476.74|480.79|476.79|480.79|476.79|480.63|476.63|16
1624434580000|2021-06-23 07:49:40|480.83|476.83|480.78|476.78|480.85|476.85|480.77|476.77|16
1624434590000|2021-06-23 07:49:50|480.77|476.77|480.81|476.81|480.86|476.86|480.76|476.76|20
1624434600000|2021-06-23 07:50:00|480.8|476.8|480.45|476.45|480.81|476.81|480.45|476.45|17
1624434610000|2021-06-23 07:50:10|480.46|476.46|480.36|476.36|480.46|476.46|480.35|476.35|18
1624434620000|2021-06-23 07:50:20|480.37|476.37|480.42|476.42|480.45|476.45|480.36|476.36|19
1624434630000|2021-06-23 07:50:30|480.41|476.41|480.28|476.28|480.42|476.42|480.28|476.28|12
1624434640000|2021-06-23 07:50:40|480.21|476.21|480.2|476.2|480.21|476.21|480.17|476.17|17
1624434650000|2021-06-23 07:50:50|480.17|476.17|480.18|476.18|480.21|476.21|480.16|476.16|13
1624434660000|2021-06-23 07:51:00|480.09|476.09|479.8|475.8|480.09|476.09|479.79|475.79|18
1624434670000|2021-06-23 07:51:10|479.82|475.82|480.14|476.14|480.16|476.16|479.77|475.77|22
1624434680000|2021-06-23 07:51:20|480.13|476.13|480.45|476.45|480.46|476.46|480.13|476.13|23
1624434690000|2021-06-23 07:51:30|480.46|476.46|480.18|476.18|480.48|476.48|480.15|476.15|23
1624434700000|2021-06-23 07:51:40|480.19|476.19|480.15|476.15|480.19|476.19|480.14|476.14|6
1624434710000|2021-06-23 07:51:50|480.14|476.14|480.14|476.14|480.15|476.15|480.14|476.14|3
1624434720000|2021-06-23 07:52:00|480.13|476.13|480.24|476.24|480.24|476.24|480.06|476.06|17
1624434730000|2021-06-23 07:52:10|480.23|476.23|480.22|476.22|480.25|476.25|480.22|476.22|16
1624434740000|2021-06-23 07:52:20|480.25|476.25|480.58|476.58|480.59|476.59|480.2|476.2|24
1624434750000|2021-06-23 07:52:30|480.64|476.64|480.45|476.45|480.64|476.64|480.43|476.43|19
1624434760000|2021-06-23 07:52:40|480.46|476.46|480.09|476.09|480.46|476.46|480.08|476.08|16
1624434770000|2021-06-23 07:52:50|480.08|476.08|480.23|476.23|480.29|476.29|480.08|476.08|19
1624434780000|2021-06-23 07:53:00|480.21|476.21|480.16|476.16|480.21|476.21|480.15|476.15|19
1624434790000|2021-06-23 07:53:10|480.15|476.15|480.16|476.16|480.21|476.21|480.09|476.09|17
1624434800000|2021-06-23 07:53:20|480.17|476.17|480.12|476.12|480.19|476.19|480.12|476.12|13
1624434810000|2021-06-23 07:53:30|480.13|476.13|479.97|475.97|480.14|476.14|479.95|475.95|9
1624434820000|2021-06-23 07:53:40|479.95|475.95|479.86|475.86|479.95|475.95|479.83|475.83|13
1624434830000|2021-06-23 07:53:50|479.87|475.87|479.8|475.8|479.91|475.91|479.79|475.79|18
1624434840000|2021-06-23 07:54:00|479.79|475.79|479.78|475.78|479.81|475.81|479.78|475.78|6
1624434850000|2021-06-23 07:54:10|479.77|475.77|479.78|475.78|479.79|475.79|479.77|475.77|12
1624434860000|2021-06-23 07:54:20|479.77|475.77|479.94|475.94|479.94|475.94|479.77|475.77|9
1624434870000|2021-06-23 07:54:30|479.98|475.98|479.94|475.94|479.98|475.98|479.87|475.87|17
1624434880000|2021-06-23 07:54:40|479.71|475.71|479.44|475.44|479.72|475.72|479.43|475.43|12
1624434890000|2021-06-23 07:54:50|479.43|475.43|479.43|475.43|479.48|475.48|479.43|475.43|12
1624434900000|2021-06-23 07:55:00|479.39|475.39|479.01|475.01|479.39|475.39|479.01|475.01|19
1624434910000|2021-06-23 07:55:10|479.02|475.02|478.68|474.68|479.02|475.02|478.68|474.68|18
1624434920000|2021-06-23 07:55:20|478.65|474.65|478.7|474.7|478.9|474.9|478.65|474.65|23
1624434930000|2021-06-23 07:55:30|478.69|474.69|478.49|474.49|478.69|474.69|478.48|474.48|14
1624434940000|2021-06-23 07:55:40|478.48|474.48|478.43|474.43|478.51|474.51|478.3|474.3|13
1624434950000|2021-06-23 07:55:50|478.41|474.41|478.58|474.58|478.58|474.58|478.15|474.15|16
1624434960000|2021-06-23 07:56:00|478.56|474.56|477.8|473.8|478.56|474.56|477.63|473.63|27
1624434970000|2021-06-23 07:56:10|477.81|473.81|477.77|473.77|477.81|473.81|477.77|473.77|12
1624434980000|2021-06-23 07:56:20|477.74|473.74|477.61|473.61|477.74|473.74|477.34|473.34|24
1624434990000|2021-06-23 07:56:30|477.54|473.54|477.48|473.48|477.54|473.54|477.17|473.17|32
1624435000000|2021-06-23 07:56:40|477.53|473.53|477.7|473.7|477.71|473.71|477.4|473.4|24
1624435010000|2021-06-23 07:56:50|477.71|473.71|477.91|473.91|477.91|473.91|477.7|473.7|13
1624435020000|2021-06-23 07:57:00|477.9|473.9|477.91|473.91|477.91|473.91|477.9|473.9|12
1624435030000|2021-06-23 07:57:10|477.9|473.9|477.97|473.97|478|474|477.9|473.9|19
1624435040000|2021-06-23 07:57:20|477.95|473.95|477.53|473.53|477.95|473.95|477.53|473.53|28
1624435050000|2021-06-23 07:57:30|477.51|473.51|477.25|473.25|477.52|473.52|477.25|473.25|16
1624435060000|2021-06-23 07:57:40|477.22|473.22|476.98|472.98|477.3|473.3|476.97|472.97|28
1624435070000|2021-06-23 07:57:50|476.99|472.99|477.16|473.16|477.16|473.16|476.84|472.84|26
1624435080000|2021-06-23 07:58:00|477.14|473.14|477.18|473.18|477.18|473.18|477.11|473.11|9
1624435090000|2021-06-23 07:58:10|477.17|473.17|476.91|472.91|477.17|473.17|476.91|472.91|21
1624435100000|2021-06-23 07:58:20|476.88|472.88|476.69|472.69|476.88|472.88|476.69|472.69|22
1624435110000|2021-06-23 07:58:30|476.71|472.71|476.48|472.48|476.72|472.72|476.45|472.45|23
1624435120000|2021-06-23 07:58:40|476.5|472.5|476.71|472.71|476.71|472.71|476.5|472.5|19
1624435130000|2021-06-23 07:58:50|476.72|472.72|476.67|472.67|476.72|472.72|476.66|472.66|18
1624435140000|2021-06-23 07:59:00|476.68|472.68|477.06|473.06|477.06|473.06|476.68|472.68|18
1624435150000|2021-06-23 07:59:10|477.04|473.04|477.12|473.12|477.12|473.12|477.04|473.04|9
1624435160000|2021-06-23 07:59:20|477.15|473.15|477.35|473.35|477.35|473.35|477.15|473.15|7
1624435170000|2021-06-23 07:59:30|477.25|473.25|476.92|472.92|477.25|473.25|476.89|472.89|29
1624435180000|2021-06-23 07:59:40|476.93|472.93|476.79|472.79|476.93|472.93|476.79|472.79|23
1624435190000|2021-06-23 07:59:50|476.75|472.75|476.96|472.96|476.96|472.96|476.59|472.59|26
1624435200000|2021-06-23 08:00:00|476.97|472.97|477|473|477.02|473.02|476.92|472.92|10
1624435210000|2021-06-23 08:00:10|477.01|473.01|477.21|473.21|477.21|473.21|477|473|9
1624435220000|2021-06-23 08:00:20|477.22|473.22|477.33|473.33|477.33|473.33|477.22|473.22|14
1624435230000|2021-06-23 08:00:30|477.35|473.35|477.4|473.4|477.41|473.41|477.34|473.34|11
1624435240000|2021-06-23 08:00:40|477.41|473.41|477.48|473.48|477.48|473.48|477.41|473.41|13
1624435250000|2021-06-23 08:00:50|477.47|473.47|477.6|473.6|477.6|473.6|477.34|473.34|21
1624435260000|2021-06-23 08:01:00|477.62|473.62|478.21|474.21|478.21|474.21|477.62|473.62|21
1624435270000|2021-06-23 08:01:10|478.15|474.15|478.35|474.35|478.49|474.49|478.15|474.15|24
1624435280000|2021-06-23 08:01:20|478.34|474.34|478.74|474.74|478.74|474.74|478.34|474.34|23
1624435290000|2021-06-23 08:01:30|479.1|475.1|479.39|475.39|479.54|475.54|478.73|474.73|29
1624435300000|2021-06-23 08:01:40|479.35|475.35|479.48|475.48|479.59|475.59|479.35|475.35|24
1624435310000|2021-06-23 08:01:50|479.49|475.49|480.96|476.96|480.96|476.96|479.49|475.49|21
1624435320000|2021-06-23 08:02:00|480.93|476.93|481.3|477.3|481.3|477.3|480.39|476.39|27
1624435330000|2021-06-23 08:02:10|481.33|477.33|482.21|478.21|482.22|478.22|481.33|477.33|29
1624435340000|2021-06-23 08:02:20|482.3|478.3|481.91|477.91|482.33|478.33|481.75|477.75|33
1624435350000|2021-06-23 08:02:30|481.96|477.96|481.8|477.8|481.96|477.96|481.74|477.74|32
1624435360000|2021-06-23 08:02:40|481.7|477.7|481.6|477.6|481.7|477.7|481.43|477.43|35
1624435370000|2021-06-23 08:02:50|481.64|477.64|481.71|477.71|481.76|477.76|481.6|477.6|21
1624435380000|2021-06-23 08:03:00|481.7|477.7|481.52|477.52|481.7|477.7|481.45|477.45|28
1624435390000|2021-06-23 08:03:10|481.55|477.55|481.53|477.53|481.55|477.55|481.44|477.44|21
1624435400000|2021-06-23 08:03:20|481.52|477.52|480.96|476.96|481.52|477.52|480.92|476.92|30
1624435410000|2021-06-23 08:03:30|480.95|476.95|481.41|477.41|481.54|477.54|480.88|476.88|28
1624435420000|2021-06-23 08:03:40|481.42|477.42|481.23|477.23|481.45|477.45|481.21|477.21|19
1624435430000|2021-06-23 08:03:50|481.2|477.2|480.92|476.92|481.2|477.2|480.92|476.92|15
1624435440000|2021-06-23 08:04:00|480.91|476.91|481.31|477.31|481.31|477.31|480.91|476.91|19
1624435450000|2021-06-23 08:04:10|481.3|477.3|480.99|476.99|481.3|477.3|480.92|476.92|20
1624435460000|2021-06-23 08:04:20|480.98|476.98|480.32|476.32|480.98|476.98|480.32|476.32|26
1624435470000|2021-06-23 08:04:30|480.29|476.29|480.5|476.5|480.5|476.5|480.17|476.17|23
1624435480000|2021-06-23 08:04:40|480.48|476.48|479.86|475.86|480.56|476.56|479.68|475.68|28
1624435490000|2021-06-23 08:04:50|479.63|475.63|479.46|475.46|479.75|475.75|479.06|475.06|30
1624435500000|2021-06-23 08:05:00|478.7|474.7|478.42|474.42|478.81|474.81|478.42|474.42|32
1624435510000|2021-06-23 08:05:10|478.48|474.48|477.7|473.7|478.48|474.48|477.68|473.68|25
1624435520000|2021-06-23 08:05:20|477.71|473.71|478.48|474.48|478.53|474.53|477.71|473.71|27
1624435530000|2021-06-23 08:05:30|478.46|474.46|478.06|474.06|478.5|474.5|477.93|473.93|31
1624435540000|2021-06-23 08:05:40|477.97|473.97|477.52|473.52|477.97|473.97|477.46|473.46|34
1624435550000|2021-06-23 08:05:50|477.57|473.57|477.57|473.57|477.67|473.67|477.56|473.56|20
1624435560000|2021-06-23 08:06:00|477.56|473.56|477.5|473.5|477.59|473.59|477.47|473.47|18
1624435570000|2021-06-23 08:06:10|477.49|473.49|477.64|473.64|477.74|473.74|477.46|473.46|17
1624435580000|2021-06-23 08:06:20|477.66|473.66|478|474|478.16|474.16|477.65|473.65|24
1624435590000|2021-06-23 08:06:30|477.93|473.93|477.61|473.61|477.97|473.97|477.61|473.61|32
1624435600000|2021-06-23 08:06:40|477.62|473.62|477.61|473.61|477.63|473.63|477.58|473.58|20
1624435610000|2021-06-23 08:06:50|477.62|473.62|478.1|474.1|478.2|474.2|477.61|473.61|21
1624435620000|2021-06-23 08:07:00|478.09|474.09|478.02|474.02|478.11|474.11|477.91|473.91|22
1624435630000|2021-06-23 08:07:10|478.03|474.03|477.82|473.82|478.09|474.09|477.8|473.8|22
1624435640000|2021-06-23 08:07:20|477.81|473.81|477.6|473.6|477.81|473.81|477.58|473.58|28
1624435650000|2021-06-23 08:07:30|477.59|473.59|477.52|473.52|477.59|473.59|477.48|473.48|23
1624435660000|2021-06-23 08:07:40|477.43|473.43|477.22|473.22|477.44|473.44|477.19|473.19|26
1624435670000|2021-06-23 08:07:50|477.23|473.23|477.27|473.27|477.27|473.27|477.19|473.19|13
1624435680000|2021-06-23 08:08:00|477.26|473.26|477.11|473.11|477.47|473.47|477.11|473.11|29
1624435690000|2021-06-23 08:08:10|477.1|473.1|476.86|472.86|477.1|473.1|476.85|472.85|22
1624435700000|2021-06-23 08:08:20|476.85|472.85|476.73|472.73|476.88|472.88|476.73|472.73|18
1624435710000|2021-06-23 08:08:30|476.7|472.7|476.87|472.87|476.87|472.87|476.54|472.54|26
1624435720000|2021-06-23 08:08:40|476.88|472.88|476.67|472.67|476.98|472.98|476.67|472.67|24
1624435730000|2021-06-23 08:08:50|476.66|472.66|476.67|472.67|476.69|472.69|476.55|472.55|22
1624435740000|2021-06-23 08:09:00|476.7|472.7|476.65|472.65|476.83|472.83|476.63|472.63|25
1624435750000|2021-06-23 08:09:10|476.64|472.64|476.85|472.85|476.85|472.85|476.64|472.64|22
1624435760000|2021-06-23 08:09:20|476.83|472.83|477.03|473.03|477.23|473.23|476.81|472.81|22
1624435770000|2021-06-23 08:09:30|477.06|473.06|476.8|472.8|477.06|473.06|476.8|472.8|28
1624435780000|2021-06-23 08:09:40|476.79|472.79|476.64|472.64|476.79|472.79|476.61|472.61|19
1624435790000|2021-06-23 08:09:50|476.62|472.62|476.62|472.62|476.66|472.66|476.6|472.6|22
1624435800000|2021-06-23 08:10:00|476.63|472.63|476.56|472.56|476.63|472.63|476.54|472.54|24
1624435810000|2021-06-23 08:10:10|476.58|472.58|476.81|472.81|476.86|472.86|476.58|472.58|19
1624435820000|2021-06-23 08:10:20|476.79|472.79|476.76|472.76|476.85|472.85|476.72|472.72|21
1624435830000|2021-06-23 08:10:30|476.75|472.75|477.05|473.05|477.05|473.05|476.73|472.73|19
1624435840000|2021-06-23 08:10:40|477.07|473.07|477.41|473.41|477.41|473.41|477.07|473.07|18
1624435850000|2021-06-23 08:10:50|477.4|473.4|477.68|473.68|477.69|473.69|477.28|473.28|23
1624435860000|2021-06-23 08:11:00|477.47|473.47|477.26|473.26|477.54|473.54|477.26|473.26|24
1624435870000|2021-06-23 08:11:10|477.23|473.23|477.39|473.39|477.39|473.39|477.21|473.21|21
1624435880000|2021-06-23 08:11:20|477.42|473.42|478.02|474.02|478.07|474.07|477.37|473.37|24
1624435890000|2021-06-23 08:11:30|478.03|474.03|478.13|474.13|478.27|474.27|477.96|473.96|18
1624435900000|2021-06-23 08:11:40|478.14|474.14|477.99|473.99|478.17|474.17|477.91|473.91|27
1624435910000|2021-06-23 08:11:50|477.97|473.97|477.96|473.96|478.06|474.06|477.88|473.88|30
1624435920000|2021-06-23 08:12:00|477.92|473.92|477.98|473.98|477.99|473.99|477.89|473.89|21
1624435930000|2021-06-23 08:12:10|478.03|474.03|478.29|474.29|478.29|474.29|477.99|473.99|14
1624435940000|2021-06-23 08:12:20|478.38|474.38|479.24|475.24|479.25|475.25|478.35|474.35|32
1624435950000|2021-06-23 08:12:30|479.26|475.26|479.67|475.67|479.68|475.68|479.26|475.26|25
1624435960000|2021-06-23 08:12:40|479.72|475.72|479.84|475.84|479.89|475.89|479.69|475.69|27
1624435970000|2021-06-23 08:12:50|479.85|475.85|480.01|476.01|480.22|476.22|479.85|475.85|25
1624435980000|2021-06-23 08:13:00|479.99|475.99|480.42|476.42|480.43|476.43|479.99|475.99|20
1624435990000|2021-06-23 08:13:10|480.41|476.41|480.06|476.06|480.41|476.41|480.04|476.04|24
1624436000000|2021-06-23 08:13:20|480.07|476.07|479.87|475.87|480.07|476.07|479.77|475.77|25
1624436010000|2021-06-23 08:13:30|479.88|475.88|480.26|476.26|480.35|476.35|479.88|475.88|27
1624436020000|2021-06-23 08:13:40|480.25|476.25|480.17|476.17|480.29|476.29|480.06|476.06|27
1624436030000|2021-06-23 08:13:50|480.18|476.18|480.24|476.24|480.39|476.39|480.17|476.17|29
1624436040000|2021-06-23 08:14:00|480.23|476.23|480.26|476.26|480.38|476.38|480.2|476.2|19
1624436050000|2021-06-23 08:14:10|480.27|476.27|480.31|476.31|480.42|476.42|480.24|476.24|23
1624436060000|2021-06-23 08:14:20|480.32|476.32|480.09|476.09|480.32|476.32|480.01|476.01|31
1624436070000|2021-06-23 08:14:30|480|476|480|476|480.04|476.04|479.95|475.95|12
1624436080000|2021-06-23 08:14:40|480.01|476.01|480.02|476.02|480.17|476.17|480.01|476.01|23
1624436090000|2021-06-23 08:14:50|480.01|476.01|479.91|475.91|480.05|476.05|479.91|475.91|18
1624436100000|2021-06-23 08:15:00|479.89|475.89|479.73|475.73|479.9|475.9|479.73|475.73|23
1624436110000|2021-06-23 08:15:10|479.74|475.74|479.24|475.24|479.74|475.74|479.23|475.23|18
1624436120000|2021-06-23 08:15:20|479.18|475.18|479.33|475.33|479.36|475.36|478.88|474.88|28
1624436130000|2021-06-23 08:15:30|479.35|475.35|479.53|475.53|479.69|475.69|479.35|475.35|25
1624436140000|2021-06-23 08:15:40|479.54|475.54|480|476|480.11|476.11|479.54|475.54|35
1624436150000|2021-06-23 08:15:50|479.98|475.98|480.28|476.28|480.28|476.28|479.98|475.98|18
1624436160000|2021-06-23 08:16:00|480.25|476.25|480.7|476.7|480.78|476.78|480.25|476.25|22
1624436170000|2021-06-23 08:16:10|480.68|476.68|480.24|476.24|480.68|476.68|480.24|476.24|20
1624436180000|2021-06-23 08:16:20|480.31|476.31|480.47|476.47|480.52|476.52|480.31|476.31|17
1624436190000|2021-06-23 08:16:30|480.48|476.48|480.47|476.47|480.61|476.61|480.47|476.47|11
1624436200000|2021-06-23 08:16:40|480.46|476.46|480.2|476.2|480.46|476.46|480.15|476.15|30
1624436210000|2021-06-23 08:16:50|480.21|476.21|480.18|476.18|480.23|476.23|480.17|476.17|18
1624436220000|2021-06-23 08:17:00|480.19|476.19|480.09|476.09|480.21|476.21|480.08|476.08|29
1624436230000|2021-06-23 08:17:10|480.11|476.11|480.13|476.13|480.21|476.21|480.11|476.11|19
1624436240000|2021-06-23 08:17:20|480.15|476.15|480.04|476.04|480.18|476.18|480.04|476.04|18
1624436250000|2021-06-23 08:17:30|480.03|476.03|479.44|475.44|480.03|476.03|479.44|475.44|24
1624436260000|2021-06-23 08:17:40|479.45|475.45|479.35|475.35|479.56|475.56|479.25|475.25|28
1624436270000|2021-06-23 08:17:50|479.36|475.36|479.44|475.44|479.45|475.45|479.36|475.36|17
1624436280000|2021-06-23 08:18:00|479.47|475.47|479.61|475.61|479.62|475.62|479.43|475.43|25
1624436290000|2021-06-23 08:18:10|479.64|475.64|479.77|475.77|479.82|475.82|479.6|475.6|22
1624436300000|2021-06-23 08:18:20|479.78|475.78|479.93|475.93|479.99|475.99|479.78|475.78|24
1624436310000|2021-06-23 08:18:30|479.92|475.92|479.97|475.97|479.97|475.97|479.86|475.86|21
1624436320000|2021-06-23 08:18:40|479.96|475.96|479.66|475.66|480.03|476.03|479.66|475.66|19
1624436330000|2021-06-23 08:18:50|479.68|475.68|479.36|475.36|479.68|475.68|479.29|475.29|26
1624436340000|2021-06-23 08:19:00|479.39|475.39|479.38|475.38|479.42|475.42|479.37|475.37|18
1624436350000|2021-06-23 08:19:10|479.36|475.36|478.97|474.97|479.43|475.43|478.94|474.94|24
1624436360000|2021-06-23 08:19:20|478.95|474.95|479.16|475.16|479.16|475.16|478.85|474.85|30
1624436370000|2021-06-23 08:19:30|479.19|475.19|478.88|474.88|479.2|475.2|478.87|474.87|30
1624436380000|2021-06-23 08:19:40|478.89|474.89|478.88|474.88|478.95|474.95|478.87|474.87|10
1624436390000|2021-06-23 08:19:50|478.87|474.87|478.79|474.79|478.9|474.9|478.79|474.79|15
1624436400000|2021-06-23 08:20:00|478.78|474.78|478.8|474.8|478.81|474.81|478.77|474.77|8
1624436410000|2021-06-23 08:20:10|478.79|474.79|479.1|475.1|479.23|475.23|478.79|474.79|30
1624436420000|2021-06-23 08:20:20|479.13|475.13|479.02|475.02|479.13|475.13|478.84|474.84|32
1624436430000|2021-06-23 08:20:30|479|475|478.89|474.89|479|475|478.86|474.86|28
1624436440000|2021-06-23 08:20:40|478.91|474.91|478.94|474.94|479.05|475.05|478.81|474.81|28
1624436450000|2021-06-23 08:20:50|478.92|474.92|478.95|474.95|478.98|474.98|478.92|474.92|11
1624436460000|2021-06-23 08:21:00|478.94|474.94|478.92|474.92|478.94|474.94|478.79|474.79|25
1624436470000|2021-06-23 08:21:10|478.9|474.9|479.03|475.03|479.03|475.03|478.9|474.9|8
1624436480000|2021-06-23 08:21:20|479.02|475.02|479.01|475.01|479.07|475.07|479.01|475.01|6
1624436490000|2021-06-23 08:21:30|479|475|479|475|479.01|475.01|479|475|3
1624436500000|2021-06-23 08:21:40|479.01|475.01|479.09|475.09|479.1|475.1|479|475|15
1624436510000|2021-06-23 08:21:50|479.05|475.05|479|475|479.1|475.1|479|475|11
1624436520000|2021-06-23 08:22:00|478.98|474.98|478.98|474.98|479|475|478.97|474.97|8
1624436530000|2021-06-23 08:22:10|478.97|474.97|479.11|475.11|479.11|475.11|478.97|474.97|11
1624436540000|2021-06-23 08:22:20|479.06|475.06|479.18|475.18|479.18|475.18|479.06|475.06|4
1624436550000|2021-06-23 08:22:30|479.19|475.19|479.12|475.12|479.23|475.23|479.11|475.11|14
1624436560000|2021-06-23 08:22:40|479.1|475.1|479.39|475.39|479.39|475.39|479.1|475.1|18
1624436570000|2021-06-23 08:22:50|479.38|475.38|479.36|475.36|479.44|475.44|479.35|475.35|20
1624436580000|2021-06-23 08:23:00|479.37|475.37|479.37|475.37|479.37|475.37|479.33|475.33|16
1624436590000|2021-06-23 08:23:10|479.36|475.36|479.27|475.27|479.38|475.38|479.27|475.27|15
1624436600000|2021-06-23 08:23:20|479.26|475.26|479.33|475.33|479.34|475.34|479.26|475.26|19
1624436610000|2021-06-23 08:23:30|479.34|475.34|479.32|475.32|479.35|475.35|479.32|475.32|21
1624436620000|2021-06-23 08:23:40|479.33|475.33|479.35|475.35|479.35|475.35|479.31|475.31|11
1624436630000|2021-06-23 08:23:50|479.37|475.37|479.66|475.66|479.68|475.68|479.37|475.37|17
1624436640000|2021-06-23 08:24:00|479.67|475.67|479.7|475.7|479.73|475.73|479.67|475.67|20
1624436650000|2021-06-23 08:24:10|479.69|475.69|479.55|475.55|479.69|475.69|479.52|475.52|23
1624436660000|2021-06-23 08:24:20|479.54|475.54|479.42|475.42|479.56|475.56|479.42|475.42|25
1624436670000|2021-06-23 08:24:30|479.44|475.44|479.35|475.35|479.45|475.45|479.34|475.34|22
1624436680000|2021-06-23 08:24:40|479.33|475.33|479.34|475.34|479.39|475.39|479.32|475.32|22
1624436690000|2021-06-23 08:24:50|479.26|475.26|479.39|475.39|479.39|475.39|479.14|475.14|29
1624436700000|2021-06-23 08:25:00|479.34|475.34|479.42|475.42|479.55|475.55|479.21|475.21|24
1624436710000|2021-06-23 08:25:10|479.4|475.4|479.6|475.6|479.6|475.6|479.37|475.37|20
1624436720000|2021-06-23 08:25:20|479.62|475.62|479.97|475.97|479.98|475.98|479.6|475.6|21
1624436730000|2021-06-23 08:25:30|479.9|475.9|479.99|475.99|480|476|479.87|475.87|23
1624436740000|2021-06-23 08:25:40|480|476|479.94|475.94|480|476|479.83|475.83|21
1624436750000|2021-06-23 08:25:50|479.97|475.97|479.96|475.96|479.97|475.97|479.95|475.95|16
1624436760000|2021-06-23 08:26:00|479.97|475.97|479.99|475.99|480|476|479.86|475.86|16
1624436770000|2021-06-23 08:26:10|479.98|475.98|480.03|476.03|480.04|476.04|479.95|475.95|11
1624436780000|2021-06-23 08:26:20|480.04|476.04|480.06|476.06|480.06|476.06|480|476|10
1624436790000|2021-06-23 08:26:30|480.05|476.05|480.05|476.05|480.06|476.06|480.02|476.02|10
1624436800000|2021-06-23 08:26:40|480.06|476.06|480.05|476.05|480.06|476.06|480.03|476.03|6
1624436810000|2021-06-23 08:26:50|480.06|476.06|479.83|475.83|480.06|476.06|479.79|475.79|11
1624436820000|2021-06-23 08:27:00|479.84|475.84|479.9|475.9|479.91|475.91|479.84|475.84|19
1624436830000|2021-06-23 08:27:10|479.93|475.93|480.08|476.08|480.08|476.08|479.91|475.91|13
1624436840000|2021-06-23 08:27:20|480.07|476.07|479.83|475.83|480.07|476.07|479.79|475.79|11
1624436850000|2021-06-23 08:27:30|479.8|475.8|479.74|475.74|480.05|476.05|479.74|475.74|30
1624436860000|2021-06-23 08:27:40|479.75|475.75|479.68|475.68|479.83|475.83|479.65|475.65|24
1624436870000|2021-06-23 08:27:50|479.65|475.65|479.65|475.65|479.67|475.67|479.44|475.44|28
1624436880000|2021-06-23 08:28:00|479.71|475.71|479.78|475.78|479.83|475.83|479.67|475.67|24
1624436890000|2021-06-23 08:28:10|479.79|475.79|479.54|475.54|480|476|479.53|475.53|32
1624436900000|2021-06-23 08:28:20|479.53|475.53|478.94|474.94|479.53|475.53|478.91|474.91|30
1624436910000|2021-06-23 08:28:30|478.93|474.93|478.74|474.74|478.93|474.93|478.71|474.71|18
1624436920000|2021-06-23 08:28:40|478.77|474.77|478.98|474.98|479.02|475.02|478.76|474.76|28
1624436930000|2021-06-23 08:28:50|478.97|474.97|478.7|474.7|479.04|475.04|478.7|474.7|28
1624436940000|2021-06-23 08:29:00|478.65|474.65|478.11|474.11|478.65|474.65|478.11|474.11|23
1624436950000|2021-06-23 08:29:10|478.09|474.09|478.27|474.27|478.27|474.27|478.09|474.09|23
1624436960000|2021-06-23 08:29:20|478.09|474.09|478.24|474.24|478.24|474.24|478.04|474.04|26
1624436970000|2021-06-23 08:29:30|478.29|474.29|478.32|474.32|478.34|474.34|478.27|474.27|15
1624436980000|2021-06-23 08:29:40|478.33|474.33|478.26|474.26|478.34|474.34|478.26|474.26|17
1624436990000|2021-06-23 08:29:50|478.25|474.25|478.25|474.25|478.28|474.28|478.23|474.23|18
1624437000000|2021-06-23 08:30:00|478.24|474.24|478.35|474.35|478.36|474.36|478.24|474.24|17
1624437010000|2021-06-23 08:30:10|478.36|474.36|478.34|474.34|478.37|474.37|478.33|474.33|8
1624437020000|2021-06-23 08:30:20|478.35|474.35|478.25|474.25|478.35|474.35|478.24|474.24|21
1624437030000|2021-06-23 08:30:30|478.26|474.26|477.95|473.95|478.29|474.29|477.95|473.95|16
1624437040000|2021-06-23 08:30:40|477.93|473.93|477.95|473.95|477.95|473.95|477.66|473.66|30
1624437050000|2021-06-23 08:30:50|477.92|473.92|477.85|473.85|478|474|477.79|473.79|26
1624437060000|2021-06-23 08:31:00|477.83|473.83|477.8|473.8|477.85|473.85|477.69|473.69|24
1624437070000|2021-06-23 08:31:10|477.83|473.83|478.15|474.15|478.3|474.3|477.83|473.83|28
1624437080000|2021-06-23 08:31:20|478.17|474.17|478.16|474.16|478.19|474.19|478.15|474.15|7
1624437090000|2021-06-23 08:31:30|478.17|474.17|478.34|474.34|478.38|474.38|478.17|474.17|22
1624437100000|2021-06-23 08:31:40|478.38|474.38|478.36|474.36|478.38|474.38|478.25|474.25|20
1624437110000|2021-06-23 08:31:50|478.37|474.37|478.12|474.12|478.37|474.37|478.12|474.12|17
1624437120000|2021-06-23 08:32:00|478.13|474.13|478.11|474.11|478.13|474.13|478.08|474.08|16
1624437130000|2021-06-23 08:32:10|478.1|474.1|478.17|474.17|478.2|474.2|478.1|474.1|19
1624437140000|2021-06-23 08:32:20|478.18|474.18|478.37|474.37|478.37|474.37|478.18|474.18|18
1624437150000|2021-06-23 08:32:30|478.4|474.4|478.49|474.49|478.49|474.49|478.4|474.4|19
1624437160000|2021-06-23 08:32:40|478.5|474.5|478.47|474.47|478.5|474.5|478.4|474.4|18
1624437170000|2021-06-23 08:32:50|478.45|474.45|478.44|474.44|478.45|474.45|478.44|474.44|2
1624437180000|2021-06-23 08:33:00|478.45|474.45|478.04|474.04|478.47|474.47|478.02|474.02|25
1624437190000|2021-06-23 08:33:10|478.05|474.05|478.04|474.04|478.11|474.11|477.99|473.99|20
1624437200000|2021-06-23 08:33:20|478.05|474.05|478.28|474.28|478.36|474.36|478.05|474.05|16
1624437210000|2021-06-23 08:33:30|478.23|474.23|478.24|474.24|478.24|474.24|478.21|474.21|19
1624437220000|2021-06-23 08:33:40|478.23|474.23|478.01|474.01|478.23|474.23|478.01|474.01|16
1624437230000|2021-06-23 08:33:50|478|474|477.9|473.9|478.02|474.02|477.9|473.9|17
1624437240000|2021-06-23 08:34:00|477.89|473.89|477.9|473.9|477.99|473.99|477.89|473.89|17
1624437250000|2021-06-23 08:34:10|477.91|473.91|477.99|473.99|477.99|473.99|477.9|473.9|22
1624437260000|2021-06-23 08:34:20|477.98|473.98|477.86|473.86|478.01|474.01|477.86|473.86|13
1624437270000|2021-06-23 08:34:30|477.85|473.85|477.71|473.71|477.85|473.85|477.71|473.71|17
1624437280000|2021-06-23 08:34:40|477.72|473.72|477.8|473.8|477.92|473.92|477.7|473.7|24
1624437290000|2021-06-23 08:34:50|477.79|473.79|477.74|473.74|477.92|473.92|477.74|473.74|31
1624437300000|2021-06-23 08:35:00|477.75|473.75|477.8|473.8|477.81|473.81|477.69|473.69|17
1624437310000|2021-06-23 08:35:10|477.79|473.79|477.7|473.7|477.79|473.79|477.68|473.68|15
1624437320000|2021-06-23 08:35:20|477.69|473.69|477.69|473.69|477.71|473.71|477.68|473.68|12
1624437330000|2021-06-23 08:35:30|477.7|473.7|477.62|473.62|477.71|473.71|477.62|473.62|15
1624437340000|2021-06-23 08:35:40|477.6|473.6|477.37|473.37|477.6|473.6|477.37|473.37|21
1624437350000|2021-06-23 08:35:50|477.38|473.38|477.4|473.4|477.44|473.44|477.28|473.28|22
1624437360000|2021-06-23 08:36:00|477.34|473.34|477.54|473.54|477.56|473.56|477.33|473.33|26
1624437370000|2021-06-23 08:36:10|477.58|473.58|477.39|473.39|477.76|473.76|477.39|473.39|26
1624437380000|2021-06-23 08:36:20|477.41|473.41|477.4|473.4|477.46|473.46|477.37|473.37|20
1624437390000|2021-06-23 08:36:30|477.39|473.39|477.37|473.37|477.4|473.4|477.36|473.36|6
1624437400000|2021-06-23 08:36:40|477.25|473.25|476.82|472.82|477.25|473.25|476.75|472.75|26
1624437410000|2021-06-23 08:36:50|476.83|472.83|476.81|472.81|476.94|472.94|476.79|472.79|29
1624437420000|2021-06-23 08:37:00|476.78|472.78|476.74|472.74|476.92|472.92|476.74|472.74|20
1624437430000|2021-06-23 08:37:10|476.72|472.72|476.86|472.86|476.91|472.91|476.7|472.7|22
1624437440000|2021-06-23 08:37:20|476.85|472.85|476.52|472.52|476.85|472.85|476.5|472.5|12
1624437450000|2021-06-23 08:37:30|476.49|472.49|476.63|472.63|476.75|472.75|476.48|472.48|23
1624437460000|2021-06-23 08:37:40|476.62|472.62|476.45|472.45|476.63|472.63|476.43|472.43|22
1624437470000|2021-06-23 08:37:50|476.44|472.44|476.36|472.36|476.45|472.45|476.35|472.35|16
1624437480000|2021-06-23 08:38:00|476.33|472.33|476.28|472.28|476.33|472.33|476.22|472.22|18
1624437490000|2021-06-23 08:38:10|476.26|472.26|476.29|472.29|476.31|472.31|476.19|472.19|23
1624437500000|2021-06-23 08:38:20|476.3|472.3|476.76|472.76|476.76|472.76|476.29|472.29|23
1624437510000|2021-06-23 08:38:30|476.73|472.73|476.69|472.69|476.76|472.76|476.48|472.48|23
1624437520000|2021-06-23 08:38:40|476.68|472.68|476.63|472.63|476.68|472.68|476.56|472.56|24
1624437530000|2021-06-23 08:38:50|476.65|472.65|476.55|472.55|476.74|472.74|476.52|472.52|19
1624437540000|2021-06-23 08:39:00|476.56|472.56|476.65|472.65|476.65|472.65|476.56|472.56|20
1624437550000|2021-06-23 08:39:10|476.66|472.66|476.44|472.44|476.66|472.66|476.42|472.42|20
1624437560000|2021-06-23 08:39:20|476.41|472.41|476.28|472.28|476.46|472.46|476.27|472.27|24
1624437570000|2021-06-23 08:39:30|476.29|472.29|476.04|472.04|476.29|472.29|475.99|471.99|18
1624437580000|2021-06-23 08:39:40|476.05|472.05|476|472|476.06|472.06|475.97|471.97|24
1624437590000|2021-06-23 08:39:50|475.96|471.96|475.62|471.62|475.96|471.96|475.59|471.59|24
1624437600000|2021-06-23 08:40:00|475.61|471.61|475.79|471.79|475.85|471.85|475.55|471.55|25
1624437610000|2021-06-23 08:40:10|475.8|471.8|475.72|471.72|475.8|471.8|475.66|471.66|25
1624437620000|2021-06-23 08:40:20|475.7|471.7|476.07|472.07|476.09|472.09|475.7|471.7|26
1624437630000|2021-06-23 08:40:30|476.06|472.06|475.98|471.98|476.09|472.09|475.9|471.9|20
1624437640000|2021-06-23 08:40:40|476.01|472.01|475.85|471.85|476.04|472.04|475.85|471.85|19
1624437650000|2021-06-23 08:40:50|475.91|471.91|475.54|471.54|475.95|471.95|475.54|471.54|30
1624437660000|2021-06-23 08:41:00|475.53|471.53|474.87|470.87|475.54|471.54|474.87|470.87|32
1624437670000|2021-06-23 08:41:10|474.85|470.85|474.57|470.57|474.85|470.85|474.46|470.46|26
1624437680000|2021-06-23 08:41:20|474.59|470.59|474.5|470.5|474.79|470.79|474.5|470.5|33
1624437690000|2021-06-23 08:41:30|474.49|470.49|474.04|470.04|474.49|470.49|474.04|470.04|26
1624437700000|2021-06-23 08:41:40|474.06|470.06|474.09|470.09|474.23|470.23|474.06|470.06|28
1624437710000|2021-06-23 08:41:50|474.1|470.1|473.83|469.83|474.1|470.1|473.56|469.56|24
1624437720000|2021-06-23 08:42:00|473.86|469.86|474.25|470.25|474.29|470.29|473.86|469.86|25
1624437730000|2021-06-23 08:42:10|474.24|470.24|473.83|469.83|474.24|470.24|473.83|469.83|29
1624437740000|2021-06-23 08:42:20|473.84|469.84|473.79|469.79|473.98|469.98|473.78|469.78|25
1624437750000|2021-06-23 08:42:30|473.78|469.78|473.75|469.75|473.8|469.8|473.72|469.72|21
1624437760000|2021-06-23 08:42:40|473.8|469.8|473.75|469.75|473.8|469.8|473.69|469.69|25
1624437770000|2021-06-23 08:42:50|473.76|469.76|473.72|469.72|473.8|469.8|473.7|469.7|26
1624437780000|2021-06-23 08:43:00|473.74|469.74|474.26|470.26|474.26|470.26|473.71|469.71|24
1624437790000|2021-06-23 08:43:10|474.23|470.23|474.38|470.38|474.41|470.41|474.2|470.2|30
1624437800000|2021-06-23 08:43:20|474.39|470.39|474.36|470.36|474.42|470.42|474.32|470.32|16
1624437810000|2021-06-23 08:43:30|474.35|470.35|474.33|470.33|474.37|470.37|474.33|470.33|11
1624437820000|2021-06-23 08:43:40|474.36|470.36|474.42|470.42|474.44|470.44|474.33|470.33|20
1624437830000|2021-06-23 08:43:50|474.41|470.41|474.45|470.45|474.48|470.48|474.41|470.41|17
1624437840000|2021-06-23 08:44:00|474.46|470.46|474.43|470.43|474.48|470.48|474.42|470.42|22
1624437850000|2021-06-23 08:44:10|474.42|470.42|474.46|470.46|474.47|470.47|474.41|470.41|11
1624437860000|2021-06-23 08:44:20|474.45|470.45|474.52|470.52|474.57|470.57|474.45|470.45|26
1624437870000|2021-06-23 08:44:30|474.51|470.51|474.54|470.54|474.54|470.54|474.51|470.51|4
1624437880000|2021-06-23 08:44:40|474.53|470.53|474.54|470.54|474.54|470.54|474.53|470.53|4
1624437890000|2021-06-23 08:44:50|474.53|470.53|474.53|470.53|474.54|470.54|474.52|470.52|7
1624437900000|2021-06-23 08:45:00|474.54|470.54|474.82|470.82|474.83|470.83|474.53|470.53|14
1624437910000|2021-06-23 08:45:10|474.81|470.81|474.86|470.86|474.86|470.86|474.81|470.81|6
1624437920000|2021-06-23 08:45:20|474.81|470.81|474.98|470.98|475.02|471.02|474.81|470.81|18
1624437930000|2021-06-23 08:45:30|474.99|470.99|475.26|471.26|475.32|471.32|474.98|470.98|24
1624437940000|2021-06-23 08:45:40|475.3|471.3|475.18|471.18|475.3|471.3|475.17|471.17|18
1624437950000|2021-06-23 08:45:50|475.17|471.17|474.97|470.97|475.2|471.2|474.97|470.97|16
1624437960000|2021-06-23 08:46:00|474.94|470.94|474.76|470.76|474.98|470.98|474.76|470.76|20
1624437970000|2021-06-23 08:46:10|474.73|470.73|474.39|470.39|474.73|470.73|474.37|470.37|18
1624437980000|2021-06-23 08:46:20|474.36|470.36|474.57|470.57|474.7|470.7|474.27|470.27|30
1624437990000|2021-06-23 08:46:30|474.55|470.55|474.32|470.32|474.56|470.56|474.3|470.3|24
1624438000000|2021-06-23 08:46:40|474.3|470.3|474.38|470.38|474.38|470.38|474.24|470.24|22
1624438010000|2021-06-23 08:46:50|474.48|470.48|474.55|470.55|474.59|470.59|474.42|470.42|22
1624438020000|2021-06-23 08:47:00|474.52|470.52|474.36|470.36|474.52|470.52|474.35|470.35|25
1624438030000|2021-06-23 08:47:10|474.37|470.37|474.28|470.28|474.39|470.39|474.28|470.28|15
1624438040000|2021-06-23 08:47:20|474.29|470.29|474.41|470.41|474.42|470.42|474.29|470.29|22
1624438050000|2021-06-23 08:47:30|474.4|470.4|474.54|470.54|474.54|470.54|474.39|470.39|12
1624438060000|2021-06-23 08:47:40|474.55|470.55|474.55|470.55|474.58|470.58|474.52|470.52|22
1624438070000|2021-06-23 08:47:50|474.56|470.56|474.73|470.73|474.75|470.75|474.55|470.55|18
1624438080000|2021-06-23 08:48:00|474.74|470.74|474.64|470.64|474.74|470.74|474.64|470.64|15
1624438090000|2021-06-23 08:48:10|474.6|470.6|474.65|470.65|474.66|470.66|474.59|470.59|23
1624438100000|2021-06-23 08:48:20|474.66|470.66|474.66|470.66|474.66|470.66|474.62|470.62|10
1624438110000|2021-06-23 08:48:30|474.65|470.65|474.69|470.69|474.69|470.69|474.64|470.64|9
1624438120000|2021-06-23 08:48:40|474.65|470.65|474.49|470.49|474.65|470.65|474.49|470.49|15
1624438130000|2021-06-23 08:48:50|474.5|470.5|474.29|470.29|474.5|470.5|474.26|470.26|21
1624438140000|2021-06-23 08:49:00|474.31|470.31|474.24|470.24|474.32|470.32|474.24|470.24|20
1624438150000|2021-06-23 08:49:10|474.23|470.23|474.05|470.05|474.24|470.24|474.04|470.04|17
1624438160000|2021-06-23 08:49:20|474.08|470.08|474.04|470.04|474.12|470.12|474.04|470.04|27
1624438170000|2021-06-23 08:49:30|474.01|470.01|473.87|469.87|474.04|470.04|473.87|469.87|17
1624438180000|2021-06-23 08:49:40|473.83|469.83|473.72|469.72|473.84|469.84|473.71|469.71|19
1624438190000|2021-06-23 08:49:50|473.73|469.73|473.76|469.76|473.8|469.8|473.69|469.69|23
1624438200000|2021-06-23 08:50:00|473.77|469.77|474.16|470.16|474.16|470.16|473.64|469.64|33
1624438210000|2021-06-23 08:50:10|474.17|470.17|474.16|470.16|474.17|470.17|474.04|470.04|20
1624438220000|2021-06-23 08:50:20|474.15|470.15|474.65|470.65|474.65|470.65|474.15|470.15|18
1624438230000|2021-06-23 08:50:30|474.64|470.64|474.73|470.73|474.73|470.73|474.6|470.6|18
1624438240000|2021-06-23 08:50:40|474.74|470.74|474.77|470.77|474.82|470.82|474.71|470.71|15
1624438250000|2021-06-23 08:50:50|474.75|470.75|474.64|470.64|474.75|470.75|474.43|470.43|26
1624438260000|2021-06-23 08:51:00|474.63|470.63|475.29|471.29|475.29|471.29|474.63|470.63|29
1624438270000|2021-06-23 08:51:10|475.28|471.28|475.43|471.43|475.56|471.56|475.28|471.28|24
1624438280000|2021-06-23 08:51:20|475.44|471.44|475.45|471.45|475.5|471.5|475.31|471.31|28
1624438290000|2021-06-23 08:51:30|475.43|471.43|475.51|471.51|475.51|471.51|475.37|471.37|24
1624438300000|2021-06-23 08:51:40|475.49|471.49|475.26|471.26|475.5|471.5|475.23|471.23|32
1624438310000|2021-06-23 08:51:50|475.28|471.28|475.44|471.44|475.49|471.49|475.28|471.28|25
1624438320000|2021-06-23 08:52:00|475.39|471.39|475.27|471.27|475.44|471.44|475.26|471.26|23
1624438330000|2021-06-23 08:52:10|475.26|471.26|474.84|470.84|475.27|471.27|474.84|470.84|21
1624438340000|2021-06-23 08:52:20|474.85|470.85|475.04|471.04|475.05|471.05|474.85|470.85|23
1624438350000|2021-06-23 08:52:30|475.05|471.05|475.07|471.07|475.1|471.1|475.05|471.05|14
1624438360000|2021-06-23 08:52:40|475.06|471.06|475.01|471.01|475.06|471.06|475.01|471.01|7
1624438370000|2021-06-23 08:52:50|475.07|471.07|475.04|471.04|475.15|471.15|475.03|471.03|17
1624438380000|2021-06-23 08:53:00|475.03|471.03|474.51|470.51|475.04|471.04|474.5|470.5|23
1624438390000|2021-06-23 08:53:10|474.57|470.57|474.51|470.51|474.64|470.64|474.51|470.51|17
1624438400000|2021-06-23 08:53:20|474.46|470.46|474.19|470.19|474.46|470.46|474.07|470.07|29
1624438410000|2021-06-23 08:53:30|474.28|470.28|474.29|470.29|474.4|470.4|474.24|470.24|20
1624438420000|2021-06-23 08:53:40|474.3|470.3|474.41|470.41|474.41|470.41|474.29|470.29|16
1624438430000|2021-06-23 08:53:50|474.4|470.4|474.54|470.54|474.54|470.54|474.35|470.35|14
1624438440000|2021-06-23 08:54:00|474.55|470.55|474.53|470.53|474.56|470.56|474.5|470.5|11
1624438450000|2021-06-23 08:54:10|474.54|470.54|474.62|470.62|474.62|470.62|474.5|470.5|13
1624438460000|2021-06-23 08:54:20|474.63|470.63|474.5|470.5|474.63|470.63|474.49|470.49|18
1624438470000|2021-06-23 08:54:30|474.54|470.54|474.49|470.49|474.54|470.54|474.47|470.47|11
1624438480000|2021-06-23 08:54:40|474.53|470.53|474.42|470.42|474.53|470.53|474.4|470.4|12
1624438490000|2021-06-23 08:54:50|474.35|470.35|474.04|470.04|474.35|470.35|474.01|470.01|25
1624438500000|2021-06-23 08:55:00|474.06|470.06|474|470|474.07|470.07|473.99|469.99|17
1624438510000|2021-06-23 08:55:10|473.96|469.96|474|470|474.03|470.03|473.96|469.96|12
1624438520000|2021-06-23 08:55:20|474.01|470.01|474.04|470.04|474.04|470.04|473.99|469.99|13
1624438530000|2021-06-23 08:55:30|474.05|470.05|473.97|469.97|474.06|470.06|473.97|469.97|12
1624438540000|2021-06-23 08:55:40|473.95|469.95|474.1|470.1|474.1|470.1|473.95|469.95|11
1624438550000|2021-06-23 08:55:50|474.14|470.14|474.15|470.15|474.16|470.16|474.07|470.07|18
1624438560000|2021-06-23 08:56:00|474.14|470.14|473.94|469.94|474.15|470.15|473.93|469.93|27
1624438570000|2021-06-23 08:56:10|473.96|469.96|473.94|469.94|473.96|469.96|473.93|469.93|15
1624438580000|2021-06-23 08:56:20|473.93|469.93|473.97|469.97|473.99|469.99|473.92|469.92|15
1624438590000|2021-06-23 08:56:30|473.99|469.99|473.95|469.95|474.03|470.03|473.95|469.95|17
1624438600000|2021-06-23 08:56:40|473.94|469.94|474.01|470.01|474.02|470.02|473.94|469.94|21
1624438610000|2021-06-23 08:56:50|473.99|469.99|473.98|469.98|474.03|470.03|473.98|469.98|11
1624438620000|2021-06-23 08:57:00|473.99|469.99|473.93|469.93|473.99|469.99|473.9|469.9|12
1624438630000|2021-06-23 08:57:10|473.94|469.94|473.99|469.99|474.07|470.07|473.9|469.9|14
1624438640000|2021-06-23 08:57:20|474.06|470.06|473.9|469.9|474.1|470.1|473.87|469.87|22
1624438650000|2021-06-23 08:57:30|473.85|469.85|473.78|469.78|473.85|469.85|473.77|469.77|17
1624438660000|2021-06-23 08:57:40|473.77|469.77|473.82|469.82|473.85|469.85|473.77|469.77|13
1624438670000|2021-06-23 08:57:50|473.81|469.81|473.67|469.67|473.81|469.81|473.64|469.64|14
1624438680000|2021-06-23 08:58:00|473.6|469.6|473.78|469.78|473.78|469.78|473.52|469.52|20
1624438690000|2021-06-23 08:58:10|473.77|469.77|473.57|469.57|473.78|469.78|473.57|469.57|14
1624438700000|2021-06-23 08:58:20|473.56|469.56|472.46|468.46|473.61|469.61|472.46|468.46|28
1624438710000|2021-06-23 08:58:30|472.47|468.47|472.2|468.2|472.63|468.63|472.2|468.2|27
1624438720000|2021-06-23 08:58:40|472.23|468.23|471.48|467.48|472.24|468.24|471.4|467.4|29
1624438730000|2021-06-23 08:58:50|471.47|467.47|471.45|467.45|471.48|467.48|471.19|467.19|31
1624438740000|2021-06-23 08:59:00|471.37|467.37|471.79|467.79|471.79|467.79|471.37|467.37|28
1624438750000|2021-06-23 08:59:10|471.8|467.8|471.23|467.23|471.83|467.83|471.18|467.18|29
1624438760000|2021-06-23 08:59:20|471.22|467.22|470.78|466.78|471.23|467.23|470.78|466.78|27
1624438770000|2021-06-23 08:59:30|470.77|466.77|470.82|466.82|471|467|470.56|466.56|37
1624438780000|2021-06-23 08:59:40|470.81|466.81|470.86|466.86|471.25|467.25|470.76|466.76|28
1624438790000|2021-06-23 08:59:50|470.88|466.88|470.33|466.33|470.99|466.99|470.28|466.28|31
1624438800000|2021-06-23 09:00:00|470.32|466.32|469.97|465.97|470.32|466.32|469.96|465.96|27
1624438810000|2021-06-23 09:00:10|469.99|465.99|470.09|466.09|470.09|466.09|469.79|465.79|31
1624438820000|2021-06-23 09:00:20|470.24|466.24|469.83|465.83|470.35|466.35|469.83|465.83|33
1624438830000|2021-06-23 09:00:30|469.81|465.81|470.29|466.29|470.33|466.33|469.8|465.8|28
1624438840000|2021-06-23 09:00:40|470.19|466.19|470.73|466.73|470.73|466.73|470.18|466.18|26
1624438850000|2021-06-23 09:00:50|470.74|466.74|471.14|467.14|471.14|467.14|470.64|466.64|26
1624438860000|2021-06-23 09:01:00|471.12|467.12|471.5|467.5|471.5|467.5|471.09|467.09|25
1624438870000|2021-06-23 09:01:10|471.52|467.52|471.95|467.95|471.95|467.95|471.52|467.52|19
1624438880000|2021-06-23 09:01:20|472|468|471.96|467.96|472.03|468.03|471.82|467.82|15
1624438890000|2021-06-23 09:01:30|471.97|467.97|472.23|468.23|472.23|468.23|471.73|467.73|24
1624438900000|2021-06-23 09:01:40|472.2|468.2|472.33|468.33|472.63|468.63|472.2|468.2|29
1624438910000|2021-06-23 09:01:50|472.35|468.35|472.91|468.91|472.91|468.91|472.34|468.34|28
1624438920000|2021-06-23 09:02:00|472.83|468.83|472.65|468.65|472.86|468.86|472.64|468.64|20
1624438930000|2021-06-23 09:02:10|472.61|468.61|472.64|468.64|472.68|468.68|472.44|468.44|29
1624438940000|2021-06-23 09:02:20|472.69|468.69|472.76|468.76|472.98|468.98|472.68|468.68|26
1624438950000|2021-06-23 09:02:30|472.77|468.77|473.01|469.01|473.01|469.01|472.77|468.77|26
1624438960000|2021-06-23 09:02:40|473.04|469.04|473.41|469.41|473.47|469.47|472.88|468.88|27
1624438970000|2021-06-23 09:02:50|473.42|469.42|473.12|469.12|473.42|469.42|473.09|469.09|23
1624438980000|2021-06-23 09:03:00|473.13|469.13|473.24|469.24|473.4|469.4|473.12|469.12|25
1624438990000|2021-06-23 09:03:10|473.23|469.23|473.44|469.44|473.52|469.52|473.21|469.21|28
1624439000000|2021-06-23 09:03:20|473.43|469.43|473.72|469.72|473.79|469.79|473.42|469.42|26
1624439010000|2021-06-23 09:03:30|473.61|469.61|473.4|469.4|473.66|469.66|473.36|469.36|28
1624439020000|2021-06-23 09:03:40|473.39|469.39|473.42|469.42|473.58|469.58|473.39|469.39|19
1624439030000|2021-06-23 09:03:50|473.32|469.32|473.11|469.11|473.44|469.44|473.11|469.11|25
1624439040000|2021-06-23 09:04:00|473.02|469.02|473.31|469.31|473.35|469.35|472.89|468.89|22
1624439050000|2021-06-23 09:04:10|473.32|469.32|473.2|469.2|473.43|469.43|473.13|469.13|27
1624439060000|2021-06-23 09:04:20|473.21|469.21|472.85|468.85|473.22|469.22|472.83|468.83|26
1624439070000|2021-06-23 09:04:30|472.84|468.84|472.88|468.88|472.91|468.91|472.83|468.83|28
1624439080000|2021-06-23 09:04:40|472.86|468.86|472.49|468.49|472.89|468.89|472.49|468.49|29
1624439090000|2021-06-23 09:04:50|472.52|468.52|472.13|468.13|472.62|468.62|472.12|468.12|26
1624439100000|2021-06-23 09:05:00|472.1|468.1|472.4|468.4|472.4|468.4|472.07|468.07|30
1624439110000|2021-06-23 09:05:10|472.35|468.35|472.58|468.58|472.79|468.79|472.35|468.35|31
1624439120000|2021-06-23 09:05:20|472.76|468.76|472.77|468.77|472.78|468.78|472.65|468.65|22
1624439130000|2021-06-23 09:05:30|472.76|468.76|472.99|468.99|473.01|469.01|472.73|468.73|20
1624439140000|2021-06-23 09:05:40|473.05|469.05|473.23|469.23|473.25|469.25|473.05|469.05|17
1624439150000|2021-06-23 09:05:50|473.26|469.26|473.49|469.49|473.49|469.49|473.26|469.26|17
1624439160000|2021-06-23 09:06:00|473.5|469.5|473.54|469.54|473.68|469.68|473.49|469.49|20
1624439170000|2021-06-23 09:06:10|473.53|469.53|473.58|469.58|473.7|469.7|473.51|469.51|27
1624439180000|2021-06-23 09:06:20|473.59|469.59|473.35|469.35|473.68|469.68|473.31|469.31|21
1624439190000|2021-06-23 09:06:30|473.37|469.37|473.51|469.51|473.51|469.51|473.36|469.36|20
1624439200000|2021-06-23 09:06:40|473.6|469.6|473.56|469.56|473.62|469.62|473.52|469.52|25
1624439210000|2021-06-23 09:06:50|473.54|469.54|473.53|469.53|473.54|469.54|473.51|469.51|14
1624439220000|2021-06-23 09:07:00|473.51|469.51|473.54|469.54|473.54|469.54|473.45|469.45|21
1624439230000|2021-06-23 09:07:10|473.53|469.53|473.48|469.48|473.54|469.54|473.48|469.48|13
1624439240000|2021-06-23 09:07:20|473.46|469.46|473.24|469.24|473.51|469.51|473.21|469.21|27
1624439250000|2021-06-23 09:07:30|473.25|469.25|473.01|469.01|473.25|469.25|472.86|468.86|21
1624439260000|2021-06-23 09:07:40|473|469|473.23|469.23|473.34|469.34|472.97|468.97|24
1624439270000|2021-06-23 09:07:50|473.26|469.26|473.51|469.51|473.51|469.51|473.24|469.24|19
1624439280000|2021-06-23 09:08:00|473.52|469.52|473.55|469.55|473.59|469.59|473.46|469.46|22
1624439290000|2021-06-23 09:08:10|473.56|469.56|473.55|469.55|473.59|469.59|473.55|469.55|7
1624439300000|2021-06-23 09:08:20|473.61|469.61|474.05|470.05|474.06|470.06|473.61|469.61|13
1624439310000|2021-06-23 09:08:30|474.04|470.04|474.59|470.59|474.59|470.59|473.87|469.87|24
1624439320000|2021-06-23 09:08:40|474.62|470.62|474.5|470.5|474.65|470.65|474.49|470.49|18
1624439330000|2021-06-23 09:08:50|474.52|470.52|474.33|470.33|474.52|470.52|474.04|470.04|30
1624439340000|2021-06-23 09:09:00|474.31|470.31|474.08|470.08|474.31|470.31|473.99|469.99|27
1624439350000|2021-06-23 09:09:10|474.07|470.07|474.12|470.12|474.13|470.13|473.99|469.99|19
1624439360000|2021-06-23 09:09:20|474.15|470.15|474.31|470.31|474.31|470.31|474.15|470.15|23
1624439370000|2021-06-23 09:09:30|474.34|470.34|474.39|470.39|474.5|470.5|474.34|470.34|15
1624439380000|2021-06-23 09:09:40|474.3|470.3|474.15|470.15|474.38|470.38|474.11|470.11|31
1624439390000|2021-06-23 09:09:50|474.11|470.11|474.13|470.13|474.17|470.17|474.08|470.08|19
1624439400000|2021-06-23 09:10:00|474.11|470.11|473.85|469.85|474.11|470.11|473.85|469.85|21
1624439410000|2021-06-23 09:10:10|473.86|469.86|474.27|470.27|474.27|470.27|473.86|469.86|24
1624439420000|2021-06-23 09:10:20|474.28|470.28|474.31|470.31|474.32|470.32|474.23|470.23|14
1624439430000|2021-06-23 09:10:30|474.32|470.32|474.57|470.57|474.73|470.73|474.32|470.32|29
1624439440000|2021-06-23 09:10:40|474.59|470.59|474.58|470.58|474.68|470.68|474.57|470.57|21
1624439450000|2021-06-23 09:10:50|474.59|470.59|474.36|470.36|474.61|470.61|474.35|470.35|25
1624439460000|2021-06-23 09:11:00|474.35|470.35|474.52|470.52|474.54|470.54|474.34|470.34|18
1624439470000|2021-06-23 09:11:10|474.51|470.51|474.53|470.53|474.53|470.53|474.51|470.51|11
1624439480000|2021-06-23 09:11:20|474.52|470.52|474.52|470.52|474.57|470.57|474.51|470.51|25
1624439490000|2021-06-23 09:11:30|474.51|470.51|474.89|470.89|475.05|471.05|474.51|470.51|32
1624439500000|2021-06-23 09:11:40|474.88|470.88|474.76|470.76|474.88|470.88|474.75|470.75|22
1624439510000|2021-06-23 09:11:50|474.77|470.77|474.76|470.76|474.77|470.77|474.75|470.75|9
1624439520000|2021-06-23 09:12:00|474.77|470.77|474.82|470.82|474.91|470.91|474.77|470.77|13
1624439530000|2021-06-23 09:12:10|474.8|470.8|474.8|470.8|474.81|470.81|474.79|470.79|5
1624439540000|2021-06-23 09:12:20|474.81|470.81|474.76|470.76|474.81|470.81|474.74|470.74|20
1624439550000|2021-06-23 09:12:30|474.79|470.79|474.79|470.79|474.81|470.81|474.78|470.78|12
1624439560000|2021-06-23 09:12:40|474.78|470.78|474.72|470.72|474.85|470.85|474.58|470.58|26
1624439570000|2021-06-23 09:12:50|474.73|470.73|474.73|470.73|474.73|470.73|474.72|470.72|11
1624439580000|2021-06-23 09:13:00|474.74|470.74|475.13|471.13|475.13|471.13|474.72|470.72|16
1624439590000|2021-06-23 09:13:10|475.16|471.16|475.39|471.39|475.55|471.55|475.16|471.16|26
1624439600000|2021-06-23 09:13:20|475.4|471.4|475.65|471.65|475.66|471.66|475.4|471.4|17
1624439610000|2021-06-23 09:13:30|475.66|471.66|476.05|472.05|476.12|472.12|475.65|471.65|23
1624439620000|2021-06-23 09:13:40|476.04|472.04|476.08|472.08|476.08|472.08|475.88|471.88|23
1624439630000|2021-06-23 09:13:50|476.07|472.07|475.86|471.86|476.08|472.08|475.85|471.85|28
1624439640000|2021-06-23 09:14:00|475.87|471.87|475.7|471.7|475.87|471.87|475.7|471.7|16
1624439650000|2021-06-23 09:14:10|475.77|471.77|475.69|471.69|475.78|471.78|475.64|471.64|20
1624439660000|2021-06-23 09:14:20|475.7|471.7|475.66|471.66|475.7|471.7|475.64|471.64|13
1624439670000|2021-06-23 09:14:30|475.65|471.65|475.59|471.59|475.68|471.68|475.59|471.59|27
1624439680000|2021-06-23 09:14:40|475.6|471.6|475.37|471.37|475.6|471.6|475.33|471.33|18
1624439690000|2021-06-23 09:14:50|475.45|471.45|475.61|471.61|475.64|471.64|475.45|471.45|15
1624439700000|2021-06-23 09:15:00|475.62|471.62|475.44|471.44|475.62|471.62|475.36|471.36|20
1624439710000|2021-06-23 09:15:10|475.43|471.43|475.11|471.11|475.44|471.44|475.1|471.1|20
1624439720000|2021-06-23 09:15:20|475.1|471.1|475.88|471.88|475.88|471.88|475.1|471.1|27
1624439730000|2021-06-23 09:15:30|476.05|472.05|476.14|472.14|476.21|472.21|475.99|471.99|25
1624439740000|2021-06-23 09:15:40|476.15|472.15|476.25|472.25|476.29|472.29|476.06|472.06|24
1624439750000|2021-06-23 09:15:50|476.24|472.24|476.08|472.08|476.25|472.25|476.08|472.08|15
1624439760000|2021-06-23 09:16:00|476.09|472.09|476.01|472.01|476.14|472.14|476.01|472.01|12
1624439770000|2021-06-23 09:16:10|476|472|475.91|471.91|476|472|475.71|471.71|24
1624439780000|2021-06-23 09:16:20|475.85|471.85|476.11|472.11|476.12|472.12|475.78|471.78|25
1624439790000|2021-06-23 09:16:30|476.12|472.12|476.03|472.03|476.2|472.2|476.01|472.01|20
1624439800000|2021-06-23 09:16:40|476.02|472.02|476.02|472.02|476.14|472.14|475.93|471.93|18
1624439810000|2021-06-23 09:16:50|476.03|472.03|476.02|472.02|476.03|472.03|475.97|471.97|12
1624439820000|2021-06-23 09:17:00|475.99|471.99|476.05|472.05|476.05|472.05|475.98|471.98|15
1624439830000|2021-06-23 09:17:10|476.06|472.06|476.23|472.23|476.27|472.27|476|472|18
1624439840000|2021-06-23 09:17:20|476.22|472.22|476.19|472.19|476.28|472.28|476.06|472.06|25
1624439850000|2021-06-23 09:17:30|476.24|472.24|476.29|472.29|476.35|472.35|476.24|472.24|15
1624439860000|2021-06-23 09:17:40|476.26|472.26|476.27|472.27|476.31|472.31|476.25|472.25|15
1624439870000|2021-06-23 09:17:50|476.28|472.28|476.26|472.26|476.28|472.28|476.26|472.26|9
1624439880000|2021-06-23 09:18:00|476.27|472.27|476.24|472.24|476.27|472.27|476.22|472.22|17
1624439890000|2021-06-23 09:18:10|476.25|472.25|476.25|472.25|476.31|472.31|476.24|472.24|15
1624439900000|2021-06-23 09:18:20|476.24|472.24|476.29|472.29|476.32|472.32|476.24|472.24|10
1624439910000|2021-06-23 09:18:30|476.3|472.3|476.3|472.3|476.3|472.3|476.3|472.3|1
1624439920000|2021-06-23 09:18:40|476.29|472.29|476.29|472.29|476.3|472.3|476.29|472.29|5
1624439930000|2021-06-23 09:18:50|476.3|472.3|476.29|472.29|476.3|472.3|476.29|472.29|6
1624439940000|2021-06-23 09:19:00|476.3|472.3|476.24|472.24|476.3|472.3|476.05|472.05|17
1624439950000|2021-06-23 09:19:10|476.3|472.3|476.39|472.39|476.39|472.39|476.3|472.3|17
1624439960000|2021-06-23 09:19:20|476.53|472.53|476.74|472.74|476.74|472.74|476.53|472.53|19
1624439970000|2021-06-23 09:19:30|476.68|472.68|476.78|472.78|476.78|472.78|476.66|472.66|19
1624439980000|2021-06-23 09:19:40|476.77|472.77|476.43|472.43|476.79|472.79|476.31|472.31|26
1624439990000|2021-06-23 09:19:50|476.41|472.41|476.3|472.3|476.47|472.47|476.3|472.3|20
1624440000000|2021-06-23 09:20:00|476.32|472.32|476.6|472.6|476.6|472.6|476.32|472.32|25
1624440010000|2021-06-23 09:20:10|476.62|472.62|476.87|472.87|476.87|472.87|476.58|472.58|20
1624440020000|2021-06-23 09:20:20|476.86|472.86|476.78|472.78|476.88|472.88|476.75|472.75|20
1624440030000|2021-06-23 09:20:30|476.79|472.79|476.86|472.86|476.92|472.92|476.7|472.7|17
1624440040000|2021-06-23 09:20:40|476.87|472.87|476.84|472.84|476.87|472.87|476.78|472.78|13
1624440050000|2021-06-23 09:20:50|476.83|472.83|477.04|473.04|477.04|473.04|476.77|472.77|19
1624440060000|2021-06-23 09:21:00|477.08|473.08|477.07|473.07|477.18|473.18|476.94|472.94|17
1624440070000|2021-06-23 09:21:10|477.05|473.05|477.01|473.01|477.14|473.14|477|473|17
1624440080000|2021-06-23 09:21:20|477|473|476.78|472.78|477|473|476.78|472.78|17
1624440090000|2021-06-23 09:21:30|476.77|472.77|476.57|472.57|476.79|472.79|476.53|472.53|16
1624440100000|2021-06-23 09:21:40|476.54|472.54|476.32|472.32|476.54|472.54|476.3|472.3|20
1624440110000|2021-06-23 09:21:50|476.31|472.31|476.33|472.33|476.33|472.33|476.25|472.25|14
1624440120000|2021-06-23 09:22:00|476.36|472.36|476.85|472.85|476.92|472.92|476.32|472.32|23
1624440130000|2021-06-23 09:22:10|476.9|472.9|476.67|472.67|476.96|472.96|476.67|472.67|19
1624440140000|2021-06-23 09:22:20|476.66|472.66|476.71|472.71|476.74|472.74|476.65|472.65|14
1624440150000|2021-06-23 09:22:30|476.7|472.7|476.7|472.7|476.7|472.7|476.64|472.64|16
1624440160000|2021-06-23 09:22:40|476.69|472.69|476.58|472.58|476.69|472.69|476.58|472.58|16
1624440170000|2021-06-23 09:22:50|476.59|472.59|476.48|472.48|476.59|472.59|476.48|472.48|20
1624440180000|2021-06-23 09:23:00|476.49|472.49|476.49|472.49|476.51|472.51|476.48|472.48|10
1624440190000|2021-06-23 09:23:10|476.48|472.48|476.43|472.43|476.51|472.51|476.43|472.43|11
1624440200000|2021-06-23 09:23:20|476.4|472.4|476.37|472.37|476.41|472.41|476.36|472.36|23
1624440210000|2021-06-23 09:23:30|476.36|472.36|476.27|472.27|476.36|472.36|476.26|472.26|15
1624440220000|2021-06-23 09:23:40|476.24|472.24|476.06|472.06|476.27|472.27|476.04|472.04|13
1624440230000|2021-06-23 09:23:50|476.05|472.05|475.98|471.98|476.1|472.1|475.98|471.98|12
1624440240000|2021-06-23 09:24:00|475.97|471.97|475.44|471.44|475.97|471.97|475.42|471.42|29
1624440250000|2021-06-23 09:24:10|475.36|471.36|475.19|471.19|475.36|471.36|475.17|471.17|21
1624440260000|2021-06-23 09:24:20|475.2|471.2|475.08|471.08|475.2|471.2|475|471|24
1624440270000|2021-06-23 09:24:30|475.11|471.11|474.96|470.96|475.11|471.11|474.94|470.94|22
1624440280000|2021-06-23 09:24:40|474.94|470.94|475.26|471.26|475.26|471.26|474.94|470.94|23
1624440290000|2021-06-23 09:24:50|475.28|471.28|474.99|470.99|475.28|471.28|474.99|470.99|27
1624440300000|2021-06-23 09:25:00|475|471|475.11|471.11|475.11|471.11|474.95|470.95|15
1624440310000|2021-06-23 09:25:10|475.12|471.12|475.5|471.5|475.5|471.5|475.12|471.12|17
1624440320000|2021-06-23 09:25:20|475.51|471.51|475.06|471.06|475.54|471.54|475.05|471.05|30
1624440330000|2021-06-23 09:25:30|475.07|471.07|475.08|471.08|475.09|471.09|475.06|471.06|14
1624440340000|2021-06-23 09:25:40|475.06|471.06|475.08|471.08|475.09|471.09|475.06|471.06|13
1624440350000|2021-06-23 09:25:50|475.07|471.07|475|471|475.08|471.08|475|471|17
1624440360000|2021-06-23 09:26:00|474.98|470.98|474.82|470.82|474.99|470.99|474.82|470.82|15
1624440370000|2021-06-23 09:26:10|474.83|470.83|474.65|470.65|474.84|470.84|474.65|470.65|15
1624440380000|2021-06-23 09:26:20|474.63|470.63|474.16|470.16|474.63|470.63|474.16|470.16|20
1624440390000|2021-06-23 09:26:30|474.15|470.15|474.73|470.73|474.73|470.73|474.1|470.1|28
1624440400000|2021-06-23 09:26:40|474.74|470.74|475.01|471.01|475.05|471.05|474.74|470.74|20
1624440410000|2021-06-23 09:26:50|475.02|471.02|474.66|470.66|475.04|471.04|474.61|470.61|27
1624440420000|2021-06-23 09:27:00|474.63|470.63|474.71|470.71|474.74|470.74|474.55|470.55|23
1624440430000|2021-06-23 09:27:10|474.81|470.81|474.82|470.82|474.99|470.99|474.81|470.81|18
1624440440000|2021-06-23 09:27:20|474.81|470.81|474.49|470.49|474.82|470.82|474.42|470.42|25
1624440450000|2021-06-23 09:27:30|474.48|470.48|474.62|470.62|474.67|470.67|474.42|470.42|21
1624440460000|2021-06-23 09:27:40|474.61|470.61|474.54|470.54|474.62|470.62|474.44|470.44|18
1624440470000|2021-06-23 09:27:50|474.56|470.56|474.63|470.63|474.67|470.67|474.56|470.56|15
1624440480000|2021-06-23 09:28:00|474.62|470.62|474.56|470.56|474.62|470.62|474.54|470.54|10
1624440490000|2021-06-23 09:28:10|474.55|470.55|475.03|471.03|475.04|471.04|474.54|470.54|21
1624440500000|2021-06-23 09:28:20|474.8|470.8|474.67|470.67|475.15|471.15|474.67|470.67|30
1624440510000|2021-06-23 09:28:30|474.64|470.64|474.98|470.98|474.98|470.98|474.64|470.64|28
1624440520000|2021-06-23 09:28:40|474.97|470.97|474.76|470.76|474.99|470.99|474.76|470.76|21
1624440530000|2021-06-23 09:28:50|474.75|470.75|475.24|471.24|475.24|471.24|474.75|470.75|17
1624440540000|2021-06-23 09:29:00|475.2|471.2|475.22|471.22|475.4|471.4|475.15|471.15|24
1624440550000|2021-06-23 09:29:10|475.21|471.21|475.17|471.17|475.21|471.21|475.08|471.08|20
1624440560000|2021-06-23 09:29:20|475.11|471.11|475.38|471.38|475.38|471.38|475.11|471.11|21
1624440570000|2021-06-23 09:29:30|475.37|471.37|475.44|471.44|475.48|471.48|475.35|471.35|14
1624440580000|2021-06-23 09:29:40|475.47|471.47|475.5|471.5|475.5|471.5|475.43|471.43|12
1624440590000|2021-06-23 09:29:50|475.48|471.48|475.16|471.16|475.51|471.51|475.16|471.16|17
1624440600000|2021-06-23 09:30:00|475.15|471.15|475.52|471.52|475.52|471.52|475.15|471.15|27
1624440610000|2021-06-23 09:30:10|475.51|471.51|475.74|471.74|475.74|471.74|475.51|471.51|19
1624440620000|2021-06-23 09:30:20|475.79|471.79|475.94|471.94|475.94|471.94|475.71|471.71|8
1624440630000|2021-06-23 09:30:30|476.02|472.02|475.82|471.82|476.25|472.25|475.8|471.8|21
1624440640000|2021-06-23 09:30:40|475.74|471.74|475.58|471.58|475.82|471.82|475.57|471.57|27
1624440650000|2021-06-23 09:30:50|475.57|471.57|475.51|471.51|475.57|471.57|475.47|471.47|21
1624440660000|2021-06-23 09:31:00|475.52|471.52|475.37|471.37|475.53|471.53|475.36|471.36|20
1624440670000|2021-06-23 09:31:10|475.38|471.38|475.14|471.14|475.38|471.38|475.14|471.14|19
1624440680000|2021-06-23 09:31:20|475.13|471.13|474.93|470.93|475.14|471.14|474.92|470.92|21
1624440690000|2021-06-23 09:31:30|474.94|470.94|475.11|471.11|475.14|471.14|474.94|470.94|22
1624440700000|2021-06-23 09:31:40|475.12|471.12|474.9|470.9|475.12|471.12|474.88|470.88|15
1624440710000|2021-06-23 09:31:50|474.88|470.88|474.84|470.84|474.9|470.9|474.84|470.84|27
1624440720000|2021-06-23 09:32:00|474.83|470.83|474.7|470.7|474.84|470.84|474.69|470.69|20
1624440730000|2021-06-23 09:32:10|474.71|470.71|474.52|470.52|474.71|470.71|474.49|470.49|24
1624440740000|2021-06-23 09:32:20|474.51|470.51|474.73|470.73|474.73|470.73|474.5|470.5|16
1624440750000|2021-06-23 09:32:30|474.71|470.71|474.67|470.67|474.72|470.72|474.67|470.67|13
1624440760000|2021-06-23 09:32:40|474.69|470.69|474.71|470.71|474.71|470.71|474.67|470.67|6
1624440770000|2021-06-23 09:32:50|474.68|470.68|474.68|470.68|474.72|470.72|474.67|470.67|13
1624440780000|2021-06-23 09:33:00|474.66|470.66|474.46|470.46|474.66|470.66|474.46|470.46|14
1624440790000|2021-06-23 09:33:10|474.45|470.45|474.49|470.49|474.49|470.49|474.45|470.45|19
1624440800000|2021-06-23 09:33:20|474.48|470.48|474.45|470.45|474.48|470.48|474.43|470.43|19
1624440810000|2021-06-23 09:33:30|474.46|470.46|474.38|470.38|474.47|470.47|474.33|470.33|16
1624440820000|2021-06-23 09:33:40|474.39|470.39|474.38|470.38|474.39|470.39|474.35|470.35|15
1624440830000|2021-06-23 09:33:50|474.37|470.37|474.34|470.34|474.38|470.38|474.33|470.33|13
1624440840000|2021-06-23 09:34:00|474.33|470.33|474.35|470.35|474.36|470.36|474.32|470.32|12
1624440850000|2021-06-23 09:34:10|474.36|470.36|474.4|470.4|474.48|470.48|474.34|470.34|11
1624440860000|2021-06-23 09:34:20|474.39|470.39|474.4|470.4|474.4|470.4|474.38|470.38|11
1624440870000|2021-06-23 09:34:30|474.45|470.45|474.36|470.36|474.45|470.45|474.35|470.35|16
1624440880000|2021-06-23 09:34:40|474.34|470.34|474.35|470.35|474.39|470.39|474.34|470.34|13
1624440890000|2021-06-23 09:34:50|474.36|470.36|474.01|470.01|474.36|470.36|473.95|469.95|23
1624440900000|2021-06-23 09:35:00|474.02|470.02|474.15|470.15|474.18|470.18|474.01|470.01|25
1624440910000|2021-06-23 09:35:10|474.13|470.13|473.97|469.97|474.14|470.14|473.95|469.95|15
1624440920000|2021-06-23 09:35:20|473.98|469.98|473.73|469.73|474.06|470.06|473.73|469.73|24
1624440930000|2021-06-23 09:35:30|473.71|469.71|473.18|469.18|473.73|469.73|473.18|469.18|24
1624440940000|2021-06-23 09:35:40|473.19|469.19|473.22|469.22|473.4|469.4|473.19|469.19|34
1624440950000|2021-06-23 09:35:50|473.23|469.23|472.88|468.88|473.23|469.23|472.88|468.88|23
1624440960000|2021-06-23 09:36:00|472.89|468.89|472.97|468.97|472.98|468.98|472.88|468.88|19
1624440970000|2021-06-23 09:36:10|472.94|468.94|472.66|468.66|472.94|468.94|472.62|468.62|22
1624440980000|2021-06-23 09:36:20|472.67|468.67|472.73|468.73|472.82|468.82|472.67|468.67|25
1624440990000|2021-06-23 09:36:30|472.74|468.74|472.43|468.43|472.76|468.76|472.39|468.39|23
1624441000000|2021-06-23 09:36:40|472.4|468.4|472.6|468.6|472.6|468.6|472.35|468.35|19
1624441010000|2021-06-23 09:36:50|472.64|468.64|472.57|468.57|472.67|468.67|472.57|468.57|15
1624441020000|2021-06-23 09:37:00|472.55|468.55|472.23|468.23|472.55|468.55|472.16|468.16|32
1624441030000|2021-06-23 09:37:10|472.24|468.24|472.33|468.33|472.37|468.37|472.21|468.21|27
1624441040000|2021-06-23 09:37:20|472.34|468.34|471.78|467.78|472.34|468.34|471.78|467.78|23
1624441050000|2021-06-23 09:37:30|471.67|467.67|471.57|467.57|471.72|467.72|471.56|467.56|28
1624441060000|2021-06-23 09:37:40|471.56|467.56|471.65|467.65|471.83|467.83|471.55|467.55|31
1624441070000|2021-06-23 09:37:50|471.62|467.62|471.98|467.98|471.98|467.98|471.62|467.62|28
1624441080000|2021-06-23 09:38:00|472|468|472.37|468.37|472.37|468.37|471.97|467.97|23
1624441090000|2021-06-23 09:38:10|472.38|468.38|472.8|468.8|472.8|468.8|472.38|468.38|21
1624441100000|2021-06-23 09:38:20|472.77|468.77|472.81|468.81|472.91|468.91|472.77|468.77|22
1624441110000|2021-06-23 09:38:30|472.78|468.78|472.55|468.55|472.78|468.78|472.5|468.5|27
1624441120000|2021-06-23 09:38:40|472.56|468.56|472.72|468.72|472.72|468.72|472.54|468.54|22
1624441130000|2021-06-23 09:38:50|472.71|468.71|472.66|468.66|472.71|468.71|472.53|468.53|17
1624441140000|2021-06-23 09:39:00|472.63|468.63|472.48|468.48|472.69|468.69|472.47|468.47|23
1624441150000|2021-06-23 09:39:10|472.49|468.49|472.76|468.76|472.76|468.76|472.47|468.47|18
1624441160000|2021-06-23 09:39:20|472.77|468.77|472.96|468.96|473.1|469.1|472.77|468.77|27
1624441170000|2021-06-23 09:39:30|472.83|468.83|473.34|469.34|473.37|469.37|472.74|468.74|24
1624441180000|2021-06-23 09:39:40|473.37|469.37|473.43|469.43|473.56|469.56|473.37|469.37|20
1624441190000|2021-06-23 09:39:50|473.41|469.41|473.54|469.54|473.54|469.54|473.3|469.3|16
1624441200000|2021-06-23 09:40:00|473.56|469.56|473.34|469.34|473.65|469.65|473.33|469.33|25
1624441210000|2021-06-23 09:40:10|473.28|469.28|472.98|468.98|473.28|469.28|472.87|468.87|29
1624441220000|2021-06-23 09:40:20|472.97|468.97|473.41|469.41|473.46|469.46|472.97|468.97|21
1624441230000|2021-06-23 09:40:30|473.4|469.4|473.78|469.78|473.88|469.88|473.36|469.36|21
1624441240000|2021-06-23 09:40:40|474.01|470.01|474.26|470.26|474.31|470.31|473.99|469.99|22
1624441250000|2021-06-23 09:40:50|474.37|470.37|474.43|470.43|474.44|470.44|474.37|470.37|13
1624441260000|2021-06-23 09:41:00|474.44|470.44|474.09|470.09|474.44|470.44|474.07|470.07|27
1624441270000|2021-06-23 09:41:10|474.12|470.12|473.97|469.97|474.12|470.12|473.8|469.8|25
1624441280000|2021-06-23 09:41:20|473.98|469.98|474.02|470.02|474.05|470.05|473.98|469.98|24
1624441290000|2021-06-23 09:41:30|474|470|473.83|469.83|474|470|473.78|469.78|16
1624441300000|2021-06-23 09:41:40|473.85|469.85|473.98|469.98|474.02|470.02|473.85|469.85|21
1624441310000|2021-06-23 09:41:50|473.96|469.96|473.89|469.89|473.96|469.96|473.85|469.85|10
1624441320000|2021-06-23 09:42:00|473.92|469.92|473.71|469.71|473.92|469.92|473.69|469.69|16
1624441330000|2021-06-23 09:42:10|473.72|469.72|473.87|469.87|473.87|469.87|473.67|469.67|17
1624441340000|2021-06-23 09:42:20|473.88|469.88|474.08|470.08|474.11|470.11|473.81|469.81|17
1624441350000|2021-06-23 09:42:30|474.06|470.06|474.34|470.34|474.34|470.34|474.06|470.06|16
1624441360000|2021-06-23 09:42:40|474.37|470.37|474.3|470.3|474.37|470.37|474.21|470.21|26
1624441370000|2021-06-23 09:42:50|474.31|470.31|474.16|470.16|474.31|470.31|474.11|470.11|19
1624441380000|2021-06-23 09:43:00|474.11|470.11|474.08|470.08|474.13|470.13|473.97|469.97|16
1624441390000|2021-06-23 09:43:10|474.1|470.1|474.26|470.26|474.27|470.27|474.1|470.1|14
1624441400000|2021-06-23 09:43:20|474.22|470.22|474.22|470.22|474.22|470.22|474.22|470.22|1
1624441410000|2021-06-23 09:43:30|474.2|470.2|474.21|470.21|474.26|470.26|474.2|470.2|13
1624441420000|2021-06-23 09:43:40|474.37|470.37|474.39|470.39|474.43|470.43|474.32|470.32|22
1624441430000|2021-06-23 09:43:50|474.38|470.38|474.36|470.36|474.43|470.43|474.35|470.35|12
1624441440000|2021-06-23 09:44:00|474.35|470.35|474.27|470.27|474.36|470.36|474.27|470.27|12
1624441450000|2021-06-23 09:44:10|474.24|470.24|474.16|470.16|474.24|470.24|474.16|470.16|11
1624441460000|2021-06-23 09:44:20|474.14|470.14|474.1|470.1|474.15|470.15|474.07|470.07|16
1624441470000|2021-06-23 09:44:30|474.12|470.12|474.35|470.35|474.36|470.36|474.1|470.1|15
1624441480000|2021-06-23 09:44:40|474.37|470.37|474.33|470.33|474.38|470.38|474.25|470.25|14
1624441490000|2021-06-23 09:44:50|474.31|470.31|474.32|470.32|474.33|470.33|474.31|470.31|6
1624441500000|2021-06-23 09:45:00|474.33|470.33|474.03|470.03|474.33|470.33|474.02|470.02|14
1624441510000|2021-06-23 09:45:10|474.02|470.02|473.53|469.53|474.02|470.02|473.53|469.53|27
1624441520000|2021-06-23 09:45:20|473.52|469.52|473.2|469.2|473.52|469.52|473.2|469.2|27
1624441530000|2021-06-23 09:45:30|473.19|469.19|473.35|469.35|473.35|469.35|473.19|469.19|18
1624441540000|2021-06-23 09:45:40|473.34|469.34|473.29|469.29|473.34|469.34|473.26|469.26|20
1624441550000|2021-06-23 09:45:50|473.28|469.28|473.28|469.28|473.3|469.3|473.27|469.27|19
1624441560000|2021-06-23 09:46:00|473.3|469.3|473.32|469.32|473.35|469.35|473.28|469.28|14
1624441570000|2021-06-23 09:46:10|473.3|469.3|473.27|469.27|473.3|469.3|473.26|469.26|8
1624441580000|2021-06-23 09:46:20|473.26|469.26|473.16|469.16|473.27|469.27|473.16|469.16|22
1624441590000|2021-06-23 09:46:30|473.17|469.17|473.15|469.15|473.19|469.19|473.13|469.13|21
1624441600000|2021-06-23 09:46:40|473.14|469.14|472.89|468.89|473.15|469.15|472.89|468.89|17
1624441610000|2021-06-23 09:46:50|472.88|468.88|472.84|468.84|472.88|468.88|472.79|468.79|23
1624441620000|2021-06-23 09:47:00|472.83|468.83|472.63|468.63|472.84|468.84|472.63|468.63|14
1624441630000|2021-06-23 09:47:10|472.64|468.64|472.61|468.61|472.64|468.64|472.61|468.61|8
1624441640000|2021-06-23 09:47:20|472.45|468.45|472.25|468.25|472.45|468.45|472.25|468.25|26
1624441650000|2021-06-23 09:47:30|472.19|468.19|471.93|467.93|472.21|468.21|471.84|467.84|21
1624441660000|2021-06-23 09:47:40|471.92|467.92|472.11|468.11|472.11|468.11|471.92|467.92|19
1624441670000|2021-06-23 09:47:50|472.12|468.12|472.14|468.14|472.14|468.14|472.12|468.12|5
1624441680000|2021-06-23 09:48:00|472.15|468.15|472.42|468.42|472.48|468.48|472.15|468.15|16
1624441690000|2021-06-23 09:48:10|472.41|468.41|472.19|468.19|472.53|468.53|472.19|468.19|21
1624441700000|2021-06-23 09:48:20|472.17|468.17|472.3|468.3|472.32|468.32|472.11|468.11|16
1624441710000|2021-06-23 09:48:30|472.32|468.32|472.38|468.38|472.38|468.38|472.25|468.25|16
1624441720000|2021-06-23 09:48:40|472.37|468.37|472.13|468.13|472.38|468.38|472.02|468.02|30
1624441730000|2021-06-23 09:48:50|472.12|468.12|472.02|468.02|472.12|468.12|472.02|468.02|12
1624441740000|2021-06-23 09:49:00|472.03|468.03|472.03|468.03|472.04|468.04|472.02|468.02|6
1624441750000|2021-06-23 09:49:10|472.02|468.02|472.4|468.4|472.56|468.56|472.02|468.02|28
1624441760000|2021-06-23 09:49:20|472.51|468.51|472.45|468.45|472.76|468.76|472.3|468.3|26
1624441770000|2021-06-23 09:49:30|472.46|468.46|472.86|468.86|473.04|469.04|472.44|468.44|20
1624441780000|2021-06-23 09:49:40|472.88|468.88|472.56|468.56|472.88|468.88|472.51|468.51|27
1624441790000|2021-06-23 09:49:50|472.59|468.59|472.67|468.67|472.86|468.86|472.58|468.58|20
1624441800000|2021-06-23 09:50:00|472.68|468.68|472.99|468.99|473.01|469.01|472.67|468.67|19
1624441810000|2021-06-23 09:50:10|472.98|468.98|473.03|469.03|473.03|469.03|472.86|468.86|20
1624441820000|2021-06-23 09:50:20|473.01|469.01|473.02|469.02|473.03|469.03|472.93|468.93|18
1624441830000|2021-06-23 09:50:30|473.03|469.03|472.85|468.85|473.03|469.03|472.7|468.7|21
1624441840000|2021-06-23 09:50:40|472.86|468.86|472.99|468.99|473.04|469.04|472.86|468.86|25
1624441850000|2021-06-23 09:50:50|472.98|468.98|472.99|468.99|472.99|468.99|472.95|468.95|18
1624441860000|2021-06-23 09:51:00|473|469|473.02|469.02|473.02|469.02|473|469|9
1624441870000|2021-06-23 09:51:10|473.01|469.01|473|469|473.13|469.13|473|469|14
1624441880000|2021-06-23 09:51:20|472.99|468.99|472.94|468.94|472.99|468.99|472.86|468.86|26
1624441890000|2021-06-23 09:51:30|472.93|468.93|472.84|468.84|472.97|468.97|472.84|468.84|19
1624441900000|2021-06-23 09:51:40|472.86|468.86|473|469|473|469|472.84|468.84|17
1624441910000|2021-06-23 09:51:50|473.01|469.01|473.03|469.03|473.03|469.03|473|469|9
1624441920000|2021-06-23 09:52:00|473.05|469.05|473.02|469.02|473.08|469.08|473.02|469.02|7
1624441930000|2021-06-23 09:52:10|473.03|469.03|473.1|469.1|473.11|469.11|473.03|469.03|9
1624441940000|2021-06-23 09:52:20|473.08|469.08|473.5|469.5|473.5|469.5|473.03|469.03|18
1624441950000|2021-06-23 09:52:30|473.51|469.51|473.62|469.62|473.62|469.62|473.5|469.5|9
1624441960000|2021-06-23 09:52:40|473.61|469.61|473.61|469.61|473.63|469.63|473.61|469.61|10
1624441970000|2021-06-23 09:52:50|473.62|469.62|473.68|469.68|473.68|469.68|473.62|469.62|10
1624441980000|2021-06-23 09:53:00|473.67|469.67|473.12|469.12|473.67|469.67|473.12|469.12|28
1624441990000|2021-06-23 09:53:10|473.13|469.13|472.8|468.8|473.14|469.14|472.7|468.7|25
1624442000000|2021-06-23 09:53:20|472.81|468.81|473.08|469.08|473.08|469.08|472.78|468.78|16
1624442010000|2021-06-23 09:53:30|473.14|469.14|473.32|469.32|473.36|469.36|473.14|469.14|24
1624442020000|2021-06-23 09:53:40|473.33|469.33|473.11|469.11|473.33|469.33|473.11|469.11|19
1624442030000|2021-06-23 09:53:50|473.1|469.1|473.16|469.16|473.17|469.17|473.1|469.1|18
1624442040000|2021-06-23 09:54:00|473.2|469.2|473.12|469.12|473.2|469.2|473.11|469.11|16
1624442050000|2021-06-23 09:54:10|473.1|469.1|473.26|469.26|473.26|469.26|473.04|469.04|17
1624442060000|2021-06-23 09:54:20|473.33|469.33|473.32|469.32|473.37|469.37|473.3|469.3|11
1624442070000|2021-06-23 09:54:30|473.31|469.31|473.25|469.25|473.33|469.33|473.25|469.25|10
1624442080000|2021-06-23 09:54:40|473.27|469.27|473.34|469.34|473.35|469.35|473.27|469.27|8
1624442090000|2021-06-23 09:54:50|473.33|469.33|473.16|469.16|473.33|469.33|473.16|469.16|11
1624442100000|2021-06-23 09:55:00|473.17|469.17|473|469|473.17|469.17|472.95|468.95|20
1624442110000|2021-06-23 09:55:10|472.97|468.97|472.85|468.85|472.97|468.97|472.85|468.85|16
1624442120000|2021-06-23 09:55:20|472.84|468.84|472.87|468.87|472.98|468.98|472.74|468.74|25
1624442130000|2021-06-23 09:55:30|472.86|468.86|472.73|468.73|472.98|468.98|472.69|468.69|23
1624442140000|2021-06-23 09:55:40|472.74|468.74|472.13|468.13|472.75|468.75|472.13|468.13|20
1624442150000|2021-06-23 09:55:50|472.12|468.12|472.02|468.02|472.13|468.13|471.97|467.97|21
1624442160000|2021-06-23 09:56:00|472|468|471.61|467.61|472|468|471.6|467.6|15
1624442170000|2021-06-23 09:56:10|471.62|467.62|472.18|468.18|472.2|468.2|471.62|467.62|27
1624442180000|2021-06-23 09:56:20|472.19|468.19|471.64|467.64|472.2|468.2|471.64|467.64|33
1624442190000|2021-06-23 09:56:30|471.61|467.61|471.71|467.71|471.76|467.76|471.51|467.51|24
1624442200000|2021-06-23 09:56:40|471.7|467.7|471.79|467.79|471.79|467.79|471.69|467.69|24
1624442210000|2021-06-23 09:56:50|471.8|467.8|471.71|467.71|471.8|467.8|471.66|467.66|22
1624442220000|2021-06-23 09:57:00|471.73|467.73|472.42|468.42|472.42|468.42|471.73|467.73|28
1624442230000|2021-06-23 09:57:10|472.43|468.43|472.61|468.61|472.68|468.68|472.24|468.24|20
1624442240000|2021-06-23 09:57:20|472.57|468.57|472.38|468.38|472.58|468.58|472.36|468.36|19
1624442250000|2021-06-23 09:57:30|472.39|468.39|472.9|468.9|472.9|468.9|472.39|468.39|28
1624442260000|2021-06-23 09:57:40|472.97|468.97|472.84|468.84|472.97|468.97|472.83|468.83|29
1624442270000|2021-06-23 09:57:50|472.83|468.83|472.89|468.89|472.96|468.96|472.47|468.47|34
1624442280000|2021-06-23 09:58:00|472.86|468.86|472.8|468.8|473.06|469.06|472.78|468.78|18
1624442290000|2021-06-23 09:58:10|472.76|468.76|472.77|468.77|472.87|468.87|472.71|468.71|28
1624442300000|2021-06-23 09:58:20|472.78|468.78|472.91|468.91|472.95|468.95|472.77|468.77|23
1624442310000|2021-06-23 09:58:30|472.93|468.93|472.95|468.95|472.95|468.95|472.91|468.91|6
1624442320000|2021-06-23 09:58:40|472.93|468.93|472.79|468.79|473.01|469.01|472.79|468.79|19
1624442330000|2021-06-23 09:58:50|472.8|468.8|472.97|468.97|472.97|468.97|472.64|468.64|29
1624442340000|2021-06-23 09:59:00|472.95|468.95|472.77|468.77|472.95|468.95|472.75|468.75|23
1624442350000|2021-06-23 09:59:10|472.76|468.76|472.77|468.77|472.81|468.81|472.73|468.73|13
1624442360000|2021-06-23 09:59:20|472.76|468.76|472.55|468.55|472.76|468.76|472.55|468.55|23
1624442370000|2021-06-23 09:59:30|472.43|468.43|472.31|468.31|472.43|468.43|472.3|468.3|22
1624442380000|2021-06-23 09:59:40|472.37|468.37|471.94|467.94|472.37|468.37|471.94|467.94|25
1624442390000|2021-06-23 09:59:50|471.92|467.92|471.98|467.98|471.99|467.99|471.89|467.89|16
1624442400000|2021-06-23 10:00:00|472|468|472.38|468.38|472.38|468.38|471.99|467.99|20
1624442410000|2021-06-23 10:00:10|472.37|468.37|472.5|468.5|472.5|468.5|472.37|468.37|20
1624442420000|2021-06-23 10:00:20|472.52|468.52|472.6|468.6|472.65|468.65|472.52|468.52|19
1624442430000|2021-06-23 10:00:30|472.61|468.61|472.74|468.74|472.75|468.75|472.59|468.59|18
1624442440000|2021-06-23 10:00:40|472.75|468.75|472.71|468.71|472.75|468.75|472.7|468.7|12
1624442450000|2021-06-23 10:00:50|472.7|468.7|472.49|468.49|472.7|468.7|472.35|468.35|30
1624442460000|2021-06-23 10:01:00|472.52|468.52|472.5|468.5|472.55|468.55|472.47|468.47|10
1624442470000|2021-06-23 10:01:10|472.49|468.49|472.76|468.76|472.76|468.76|472.47|468.47|20
1624442480000|2021-06-23 10:01:20|472.77|468.77|472.79|468.79|472.79|468.79|472.77|468.77|3
1624442490000|2021-06-23 10:01:30|472.81|468.81|473.27|469.27|473.27|469.27|472.65|468.65|13
1624442500000|2021-06-23 10:01:40|473.26|469.26|473.32|469.32|473.32|469.32|473.26|469.26|7
1624442510000|2021-06-23 10:01:50|473.33|469.33|473.21|469.21|473.35|469.35|473.08|469.08|17
1624442520000|2021-06-23 10:02:00|473.25|469.25|473.35|469.35|473.38|469.38|473.25|469.25|16
1624442530000|2021-06-23 10:02:10|473.36|469.36|473.35|469.35|473.36|469.36|473.32|469.32|5
1624442540000|2021-06-23 10:02:20|473.34|469.34|473.19|469.19|473.35|469.35|473.18|469.18|17
1624442550000|2021-06-23 10:02:30|473.18|469.18|473.1|469.1|473.18|469.18|473.08|469.08|14
1624442560000|2021-06-23 10:02:40|473.09|469.09|473.24|469.24|473.24|469.24|473.09|469.09|9
1624442570000|2021-06-23 10:02:50|473.25|469.25|473.25|469.25|473.25|469.25|473.23|469.23|3
1624442590000|2021-06-23 10:03:10|473.26|469.26|473.68|469.68|473.68|469.68|473.16|469.16|12
1624442600000|2021-06-23 10:03:20|473.77|469.77|473.97|469.97|474.02|470.02|473.77|469.77|21
1624442610000|2021-06-23 10:03:30|473.98|469.98|473.95|469.95|473.98|469.98|473.94|469.94|6
1624442620000|2021-06-23 10:03:40|473.87|469.87|474.41|470.41|474.47|470.47|473.87|469.87|11
1624442630000|2021-06-23 10:03:50|474.36|470.36|474.32|470.32|474.43|470.43|474.31|470.31|23
1624442640000|2021-06-23 10:04:00|474.3|470.3|474.34|470.34|474.38|470.38|474.27|470.27|15
1624442650000|2021-06-23 10:04:10|474.35|470.35|474.35|470.35|474.36|470.36|474.32|470.32|6
1624442660000|2021-06-23 10:04:20|474.36|470.36|474.24|470.24|474.37|470.37|474.24|470.24|12
1624442670000|2021-06-23 10:04:30|474.25|470.25|474.36|470.36|474.37|470.37|474.25|470.25|11
1624442680000|2021-06-23 10:04:40|474.35|470.35|474.12|470.12|474.35|470.35|474.04|470.04|23
1624442690000|2021-06-23 10:04:50|474.1|470.1|474.11|470.11|474.16|470.16|474.09|470.09|15
1624442700000|2021-06-23 10:05:00|474.08|470.08|474.02|470.02|474.09|470.09|473.96|469.96|21
1624442710000|2021-06-23 10:05:10|474.03|470.03|474.1|470.1|474.1|470.1|474|470|12
1624442720000|2021-06-23 10:05:20|474.09|470.09|473.98|469.98|474.15|470.15|473.96|469.96|20
1624442730000|2021-06-23 10:05:30|473.97|469.97|474.14|470.14|474.19|470.19|473.96|469.96|16
1624442740000|2021-06-23 10:05:40|474.13|470.13|474.25|470.25|474.29|470.29|474.13|470.13|17
1624442750000|2021-06-23 10:05:50|474.26|470.26|474.32|470.32|474.34|470.34|474.21|470.21|14
1624442760000|2021-06-23 10:06:00|474.33|470.33|474.25|470.25|474.34|470.34|474.13|470.13|14
1624442770000|2021-06-23 10:06:10|474.26|470.26|474.27|470.27|474.27|470.27|474.25|470.25|6
1624442780000|2021-06-23 10:06:20|474.28|470.28|474.32|470.32|474.45|470.45|474.23|470.23|17
1624442790000|2021-06-23 10:06:30|474.31|470.31|474.3|470.3|474.35|470.35|474.27|470.27|17
1624442800000|2021-06-23 10:06:40|474.31|470.31|474.51|470.51|474.52|470.52|474.28|470.28|21
1624442810000|2021-06-23 10:06:50|474.53|470.53|474.54|470.54|474.61|470.61|474.52|470.52|15
1624442820000|2021-06-23 10:07:00|474.52|470.52|474.62|470.62|474.62|470.62|474.5|470.5|15
1624442830000|2021-06-23 10:07:10|474.63|470.63|474.72|470.72|475.13|471.13|474.55|470.55|29
1624442840000|2021-06-23 10:07:20|474.76|470.76|474.73|470.73|474.84|470.84|474.72|470.72|18
1624442850000|2021-06-23 10:07:30|474.74|470.74|474.83|470.83|474.88|470.88|474.51|470.51|23
1624442860000|2021-06-23 10:07:40|474.84|470.84|475|471|475.05|471.05|474.82|470.82|8
1624442870000|2021-06-23 10:07:50|474.99|470.99|474.36|470.36|474.99|470.99|474.36|470.36|16
1624442880000|2021-06-23 10:08:00|474.35|470.35|474.31|470.31|474.35|470.35|474.27|470.27|14
1624442890000|2021-06-23 10:08:10|474.27|470.27|473.97|469.97|474.27|470.27|473.97|469.97|28
1624442900000|2021-06-23 10:08:20|474.02|470.02|473.86|469.86|474.02|470.02|473.77|469.77|22
1624442910000|2021-06-23 10:08:30|473.84|469.84|473.59|469.59|473.85|469.85|473.59|469.59|13
1624442920000|2021-06-23 10:08:40|473.04|469.04|472.91|468.91|473.08|469.08|472.89|468.89|18
1624442930000|2021-06-23 10:08:50|472.9|468.9|472.91|468.91|473.04|469.04|472.9|468.9|26
1624442940000|2021-06-23 10:09:00|472.93|468.93|473.04|469.04|473.06|469.06|472.91|468.91|22
1624442950000|2021-06-23 10:09:10|473.05|469.05|473.15|469.15|473.15|469.15|473.03|469.03|19
1624442960000|2021-06-23 10:09:20|473.16|469.16|473.36|469.36|473.4|469.4|473.16|469.16|13
1624442970000|2021-06-23 10:09:30|473.35|469.35|472.95|468.95|473.35|469.35|472.9|468.9|23
1624442980000|2021-06-23 10:09:40|472.96|468.96|472.85|468.85|472.98|468.98|472.85|468.85|14
1624442990000|2021-06-23 10:09:50|472.79|468.79|472.72|468.72|472.9|468.9|472.72|468.72|23
1624443000000|2021-06-23 10:10:00|472.71|468.71|472.89|468.89|472.91|468.91|472.69|468.69|22
1624443010000|2021-06-23 10:10:10|472.87|468.87|473.18|469.18|473.26|469.26|472.87|468.87|22
1624443020000|2021-06-23 10:10:20|473.17|469.17|473.05|469.05|473.19|469.19|473.05|469.05|19
1624443030000|2021-06-23 10:10:30|473.04|469.04|473.04|469.04|473.11|469.11|473.03|469.03|20
1624443040000|2021-06-23 10:10:40|473.03|469.03|472.85|468.85|473.03|469.03|472.79|468.79|20
1624443050000|2021-06-23 10:10:50|472.82|468.82|472.83|468.83|472.85|468.85|472.81|468.81|12
1624443060000|2021-06-23 10:11:00|472.8|468.8|473|469|473.11|469.11|472.77|468.77|24
1624443070000|2021-06-23 10:11:10|472.99|468.99|473.06|469.06|473.08|469.08|472.99|468.99|17
1624443080000|2021-06-23 10:11:20|473.05|469.05|472.88|468.88|473.08|469.08|472.87|468.87|18
1624443090000|2021-06-23 10:11:30|472.89|468.89|472.82|468.82|472.93|468.93|472.82|468.82|11
1624443100000|2021-06-23 10:11:40|472.83|468.83|472.82|468.82|472.83|468.83|472.78|468.78|17
1624443110000|2021-06-23 10:11:50|472.78|468.78|472.83|468.83|472.83|468.83|472.7|468.7|15
1624443120000|2021-06-23 10:12:00|472.82|468.82|472.83|468.83|472.83|468.83|472.81|468.81|7
1624443130000|2021-06-23 10:12:10|472.79|468.79|472.61|468.61|472.79|468.79|472.58|468.58|16
1624443140000|2021-06-23 10:12:20|472.7|468.7|472.38|468.38|472.7|468.7|472.38|468.38|21
1624443150000|2021-06-23 10:12:30|472.39|468.39|472.41|468.41|472.65|468.65|472.38|468.38|15
1624443160000|2021-06-23 10:12:40|472.33|468.33|472.14|468.14|472.52|468.52|472.13|468.13|11
1624443170000|2021-06-23 10:12:50|472.17|468.17|472.41|468.41|472.41|468.41|472.17|468.17|23
1624443180000|2021-06-23 10:13:00|472.42|468.42|472.22|468.22|472.42|468.42|472.2|468.2|13
1624443190000|2021-06-23 10:13:10|472.2|468.2|471.95|467.95|472.2|468.2|471.91|467.91|23
1624443200000|2021-06-23 10:13:20|471.97|467.97|472.06|468.06|472.06|468.06|471.97|467.97|17
1624443210000|2021-06-23 10:13:30|472.04|468.04|472.1|468.1|472.25|468.25|472.03|468.03|27
1624443220000|2021-06-23 10:13:40|472.08|468.08|471.91|467.91|472.08|468.08|471.85|467.85|25
1624443230000|2021-06-23 10:13:50|471.94|467.94|471.75|467.75|471.96|467.96|471.75|467.75|23
1624443240000|2021-06-23 10:14:00|471.76|467.76|471.77|467.77|471.77|467.77|471.72|467.72|14
1624443250000|2021-06-23 10:14:10|471.79|467.79|471.81|467.81|471.98|467.98|471.73|467.73|24
1624443260000|2021-06-23 10:14:20|471.72|467.72|471.68|467.68|471.72|467.72|471.67|467.67|15
1624443270000|2021-06-23 10:14:30|471.72|467.72|472.19|468.19|472.19|468.19|471.7|467.7|23
1624443280000|2021-06-23 10:14:40|472.21|468.21|472.43|468.43|472.43|468.43|472.21|468.21|18
1624443290000|2021-06-23 10:14:50|472.44|468.44|472.42|468.42|472.47|468.47|472.21|468.21|23
1624443300000|2021-06-23 10:15:00|472.41|468.41|472.25|468.25|472.42|468.42|472.25|468.25|20
1624443310000|2021-06-23 10:15:10|472.24|468.24|472.1|468.1|472.27|468.27|472.08|468.08|16
1624443320000|2021-06-23 10:15:20|472.08|468.08|472.27|468.27|472.28|468.28|472.05|468.05|20
1624443330000|2021-06-23 10:15:30|472.28|468.28|472.7|468.7|472.7|468.7|472.27|468.27|21
1624443340000|2021-06-23 10:15:40|472.75|468.75|472.64|468.64|473.1|469.1|472.49|468.49|27
1624443350000|2021-06-23 10:15:50|472.65|468.65|473.11|469.11|473.16|469.16|472.64|468.64|18
1624443360000|2021-06-23 10:16:00|473.12|469.12|473.25|469.25|473.25|469.25|472.78|468.78|13
1624443370000|2021-06-23 10:16:10|473.19|469.19|473.1|469.1|473.25|469.25|473.1|469.1|17
1624443380000|2021-06-23 10:16:20|473.11|469.11|473.04|469.04|473.13|469.13|473.03|469.03|14
1624443390000|2021-06-23 10:16:30|473.05|469.05|473.14|469.14|473.17|469.17|473.05|469.05|12
1624443400000|2021-06-23 10:16:40|473.15|469.15|472.83|468.83|473.15|469.15|472.82|468.82|24
1624443410000|2021-06-23 10:16:50|472.84|468.84|472.48|468.48|472.84|468.84|472.48|468.48|17
1624443420000|2021-06-23 10:17:00|472.37|468.37|472.09|468.09|472.38|468.38|472.09|468.09|28
1624443430000|2021-06-23 10:17:10|472.08|468.08|471.77|467.77|472.09|468.09|471.77|467.77|19
1624443440000|2021-06-23 10:17:20|471.71|467.71|471.43|467.43|471.77|467.77|471.25|467.25|23
1624443450000|2021-06-23 10:17:30|471.44|467.44|471.41|467.41|471.66|467.66|471.38|467.38|25
1624443460000|2021-06-23 10:17:40|471.37|467.37|471.32|467.32|471.38|467.38|471.32|467.32|17
1624443470000|2021-06-23 10:17:50|471.33|467.33|471.27|467.27|471.33|467.33|471.25|467.25|20
1624443480000|2021-06-23 10:18:00|471.25|467.25|471.3|467.3|471.37|467.37|471.25|467.25|27
1624443490000|2021-06-23 10:18:10|471.33|467.33|471.31|467.31|471.34|467.34|471.24|467.24|15
1624443500000|2021-06-23 10:18:20|471.3|467.3|471.53|467.53|471.56|467.56|471.3|467.3|15
1624443510000|2021-06-23 10:18:30|471.56|467.56|471.67|467.67|471.71|467.71|471.56|467.56|5
1624443520000|2021-06-23 10:18:40|471.61|467.61|471.69|467.69|471.69|467.69|471.53|467.53|24
1624443530000|2021-06-23 10:18:50|471.74|467.74|471.72|467.72|471.87|467.87|471.64|467.64|20
1624443540000|2021-06-23 10:19:00|471.71|467.71|471.92|467.92|471.92|467.92|471.67|467.67|18
1624443550000|2021-06-23 10:19:10|472.08|468.08|472.29|468.29|472.3|468.3|472.08|468.08|16
1624443560000|2021-06-23 10:19:20|472.3|468.3|472.36|468.36|472.36|468.36|472.16|468.16|15
1624443570000|2021-06-23 10:19:30|472.38|468.38|472.27|468.27|472.38|468.38|472.12|468.12|17
1624443580000|2021-06-23 10:19:40|472.25|468.25|472.3|468.3|472.3|468.3|472.2|468.2|20
1624443590000|2021-06-23 10:19:50|472.27|468.27|472.32|468.32|472.32|468.32|472.21|468.21|19
1624443600000|2021-06-23 10:20:00|472.31|468.31|472.46|468.46|472.48|468.48|472.31|468.31|15
1624443610000|2021-06-23 10:20:10|472.48|468.48|472.78|468.78|473.13|469.13|472.48|468.48|20
1624443620000|2021-06-23 10:20:20|473.11|469.11|472.85|468.85|473.12|469.12|472.78|468.78|17
1624443630000|2021-06-23 10:20:30|472.84|468.84|472.67|468.67|472.85|468.85|472.52|468.52|29
1624443640000|2021-06-23 10:20:40|472.69|468.69|472.94|468.94|472.97|468.97|472.69|468.69|26
1624443650000|2021-06-23 10:20:50|472.96|468.96|472.82|468.82|473.08|469.08|472.79|468.79|27
1624443660000|2021-06-23 10:21:00|472.72|468.72|472.77|468.77|472.77|468.77|472.57|468.57|25
1624443670000|2021-06-23 10:21:10|472.76|468.76|472.94|468.94|472.94|468.94|472.75|468.75|18
1624443680000|2021-06-23 10:21:20|472.95|468.95|473.17|469.17|473.34|469.34|472.95|468.95|29
1624443690000|2021-06-23 10:21:30|473.18|469.18|473.16|469.16|473.18|469.18|473.15|469.15|7
1624443710000|2021-06-23 10:21:50|473.17|469.17|473.19|469.19|473.25|469.25|473.17|469.17|13
1624443720000|2021-06-23 10:22:00|473.2|469.2|473.23|469.23|473.3|469.3|473.2|469.2|11
1624443730000|2021-06-23 10:22:10|473.27|469.27|473.18|469.18|473.27|469.27|473.15|469.15|6
1624443740000|2021-06-23 10:22:20|473.14|469.14|473.08|469.08|473.15|469.15|473.07|469.07|16
1624443750000|2021-06-23 10:22:30|473.09|469.09|472.94|468.94|473.09|469.09|472.78|468.78|18
1624443760000|2021-06-23 10:22:40|472.84|468.84|473.07|469.07|473.07|469.07|472.82|468.82|16
1624443770000|2021-06-23 10:22:50|473.11|469.11|473.22|469.22|473.38|469.38|473.11|469.11|22
1624443780000|2021-06-23 10:23:00|473.24|469.24|473.26|469.26|473.26|469.26|473.14|469.14|14
1624443790000|2021-06-23 10:23:10|473.27|469.27|473.43|469.43|473.49|469.49|473.27|469.27|18
1624443800000|2021-06-23 10:23:20|473.44|469.44|473.59|469.59|473.59|469.59|473.42|469.42|20
1624443810000|2021-06-23 10:23:30|473.56|469.56|473.6|469.6|473.6|469.6|473.56|469.56|5
1624443820000|2021-06-23 10:23:40|473.61|469.61|473.62|469.62|473.64|469.64|473.61|469.61|4
1624443830000|2021-06-23 10:23:50|473.63|469.63|473.62|469.62|473.67|469.67|473.61|469.61|8
1624443840000|2021-06-23 10:24:00|473.63|469.63|473.73|469.73|473.73|469.73|473.57|469.57|9
1624443850000|2021-06-23 10:24:10|473.89|469.89|473.95|469.95|473.97|469.97|473.89|469.89|11
1624443860000|2021-06-23 10:24:20|473.94|469.94|473.96|469.96|473.96|469.96|473.87|469.87|10
1624443870000|2021-06-23 10:24:30|473.97|469.97|473.97|469.97|473.99|469.99|473.96|469.96|7
1624443880000|2021-06-23 10:24:40|473.96|469.96|473.91|469.91|473.98|469.98|473.88|469.88|9
1624443890000|2021-06-23 10:24:50|473.88|469.88|473.82|469.82|473.88|469.88|473.8|469.8|16
1624443900000|2021-06-23 10:25:00|473.81|469.81|473.69|469.69|473.81|469.81|473.68|469.68|17
1624443910000|2021-06-23 10:25:10|473.68|469.68|473.45|469.45|473.72|469.72|473.45|469.45|22
1624443920000|2021-06-23 10:25:20|473.41|469.41|473.28|469.28|473.43|469.43|473.25|469.25|24
1624443930000|2021-06-23 10:25:30|473.29|469.29|473.17|469.17|473.34|469.34|473.16|469.16|17
1624443940000|2021-06-23 10:25:40|473.19|469.19|473.16|469.16|473.33|469.33|473.12|469.12|18
1624443950000|2021-06-23 10:25:50|473.17|469.17|473.3|469.3|473.31|469.31|473.02|469.02|22
1624443960000|2021-06-23 10:26:00|473.34|469.34|473.53|469.53|473.55|469.55|473.33|469.33|15
1624443970000|2021-06-23 10:26:10|473.42|469.42|473.37|469.37|473.51|469.51|473.35|469.35|15
1624443980000|2021-06-23 10:26:20|473.38|469.38|473.38|469.38|473.43|469.43|473.34|469.34|19
1624443990000|2021-06-23 10:26:30|473.39|469.39|473.38|469.38|473.46|469.46|473.38|469.38|12
1624444000000|2021-06-23 10:26:40|473.4|469.4|473.08|469.08|473.4|469.4|473.08|469.08|22
1624444010000|2021-06-23 10:26:50|473.09|469.09|473.06|469.06|473.1|469.1|473.06|469.06|18
1624444020000|2021-06-23 10:27:00|473.05|469.05|472.79|468.79|473.05|469.05|472.78|468.78|25
1624444030000|2021-06-23 10:27:10|472.8|468.8|472.8|468.8|472.82|468.82|472.78|468.78|18
1624444040000|2021-06-23 10:27:20|472.84|468.84|472.9|468.9|472.9|468.9|472.84|468.84|8
1624444050000|2021-06-23 10:27:30|473|469|473|469|473|469|472.97|468.97|5
1624444060000|2021-06-23 10:27:40|472.99|468.99|473.07|469.07|473.11|469.11|472.95|468.95|16
1624444070000|2021-06-23 10:27:50|473.1|469.1|473.29|469.29|473.29|469.29|473.07|469.07|15
1624444080000|2021-06-23 10:28:00|473.28|469.28|473.03|469.03|473.28|469.28|473.03|469.03|18
1624444090000|2021-06-23 10:28:10|473.06|469.06|473.26|469.26|473.29|469.29|473.06|469.06|20
1624444100000|2021-06-23 10:28:20|473.27|469.27|473.34|469.34|473.35|469.35|473.27|469.27|10
1624444110000|2021-06-23 10:28:30|473.36|469.36|473.49|469.49|473.49|469.49|473.34|469.34|10
1624444120000|2021-06-23 10:28:40|473.47|469.47|473.46|469.46|473.47|469.47|473.45|469.45|3
1624444130000|2021-06-23 10:28:50|473.47|469.47|473.47|469.47|473.49|469.49|473.44|469.44|9
1624444140000|2021-06-23 10:29:00|473.46|469.46|473.32|469.32|473.47|469.47|473.32|469.32|11
1624444150000|2021-06-23 10:29:10|473.34|469.34|473.45|469.45|473.45|469.45|473.34|469.34|14
1624444160000|2021-06-23 10:29:20|473.48|469.48|473.51|469.51|473.51|469.51|473.4|469.4|5
1624444170000|2021-06-23 10:29:30|473.54|469.54|473.47|469.47|473.54|469.54|473.45|469.45|17
1624444180000|2021-06-23 10:29:40|473.51|469.51|473.66|469.66|473.66|469.66|473.49|469.49|9
1624444190000|2021-06-23 10:29:50|473.67|469.67|473.45|469.45|473.67|469.67|473.44|469.44|10
1624444200000|2021-06-23 10:30:00|473.43|469.43|473.34|469.34|473.47|469.47|473.34|469.34|16
1624444210000|2021-06-23 10:30:10|473.32|469.32|473.24|469.24|473.39|469.39|473.24|469.24|12
1624444220000|2021-06-23 10:30:20|473.22|469.22|473.42|469.42|473.47|469.47|473.22|469.22|16
1624444230000|2021-06-23 10:30:30|473.43|469.43|473.5|469.5|473.5|469.5|473.41|469.41|15
1624444240000|2021-06-23 10:30:40|473.47|469.47|473.45|469.45|473.49|469.49|473.4|469.4|14
1624444250000|2021-06-23 10:30:50|473.47|469.47|473.45|469.45|473.53|469.53|473.45|469.45|10
1624444260000|2021-06-23 10:31:00|473.43|469.43|473.44|469.44|473.45|469.45|473.42|469.42|12
1624444270000|2021-06-23 10:31:10|473.45|469.45|473.39|469.39|473.52|469.52|473.39|469.39|13
1624444280000|2021-06-23 10:31:20|473.37|469.37|473.41|469.41|473.42|469.42|473.33|469.33|9
1624444290000|2021-06-23 10:31:30|473.42|469.42|473.51|469.51|473.51|469.51|473.41|469.41|17
1624444300000|2021-06-23 10:31:40|473.44|469.44|473.5|469.5|473.51|469.51|473.42|469.42|26
1624444310000|2021-06-23 10:31:50|473.45|469.45|473.51|469.51|473.52|469.52|473.42|469.42|14
1624444320000|2021-06-23 10:32:00|473.52|469.52|473.52|469.52|473.56|469.56|473.51|469.51|7
1624444330000|2021-06-23 10:32:10|473.53|469.53|473.53|469.53|473.55|469.55|473.48|469.48|9
1624444340000|2021-06-23 10:32:20|473.52|469.52|473.68|469.68|473.71|469.71|473.52|469.52|8
1624444350000|2021-06-23 10:32:30|473.72|469.72|474.28|470.28|474.28|470.28|473.72|469.72|24
1624444360000|2021-06-23 10:32:40|474.29|470.29|474.24|470.24|474.29|470.29|474.23|470.23|18
1624444370000|2021-06-23 10:32:50|474.25|470.25|474.28|470.28|474.35|470.35|474.25|470.25|7
1624444380000|2021-06-23 10:33:00|474.29|470.29|474.62|470.62|474.62|470.62|474.29|470.29|13
1624444390000|2021-06-23 10:33:10|474.63|470.63|474.92|470.92|474.97|470.97|474.56|470.56|25
1624444400000|2021-06-23 10:33:20|474.93|470.93|474.88|470.88|474.95|470.95|474.85|470.85|19
1624444410000|2021-06-23 10:33:30|474.89|470.89|474.93|470.93|474.93|470.93|474.78|470.78|22
1624444420000|2021-06-23 10:33:40|474.92|470.92|475.42|471.42|475.42|471.42|474.87|470.87|27
1624444430000|2021-06-23 10:33:50|475.41|471.41|475.36|471.36|475.43|471.43|475.3|471.3|23
1624444440000|2021-06-23 10:34:00|475.35|471.35|475.49|471.49|475.52|471.52|475.35|471.35|22
1624444450000|2021-06-23 10:34:10|475.5|471.5|475.8|471.8|475.84|471.84|475.48|471.48|29
1624444460000|2021-06-23 10:34:20|475.84|471.84|476.58|472.58|476.84|472.84|475.76|471.76|29
1624444470000|2021-06-23 10:34:30|476.73|472.73|476.93|472.93|477.21|473.21|476.73|472.73|23
1624444480000|2021-06-23 10:34:40|476.94|472.94|476.88|472.88|477.14|473.14|476.85|472.85|32
1624444490000|2021-06-23 10:34:50|476.89|472.89|477.36|473.36|477.41|473.41|476.88|472.88|22
1624444500000|2021-06-23 10:35:00|477.41|473.41|478.16|474.16|478.16|474.16|477.41|473.41|14
1624444510000|2021-06-23 10:35:10|478.03|474.03|477.77|473.77|478.03|474.03|477.75|473.75|12
1624444520000|2021-06-23 10:35:20|477.76|473.76|477.56|473.56|477.93|473.93|477.53|473.53|25
1624444530000|2021-06-23 10:35:30|477.57|473.57|477.22|473.22|477.58|473.58|477.2|473.2|33
1624444540000|2021-06-23 10:35:40|477.21|473.21|476.21|472.21|477.33|473.33|476.21|472.21|27
1624444550000|2021-06-23 10:35:50|476.2|472.2|476.08|472.08|476.34|472.34|476.08|472.08|12
1624444560000|2021-06-23 10:36:00|476.06|472.06|476.35|472.35|476.39|472.39|476.06|472.06|21
1624444570000|2021-06-23 10:36:10|476.37|472.37|476.44|472.44|476.81|472.81|476.37|472.37|34
1624444580000|2021-06-23 10:36:20|476.43|472.43|475.99|471.99|476.48|472.48|475.91|471.91|27
1624444590000|2021-06-23 10:36:30|475.96|471.96|475.94|471.94|476.07|472.07|475.93|471.93|18
1624444600000|2021-06-23 10:36:40|475.95|471.95|475.79|471.79|475.95|471.95|475.77|471.77|23
1624444610000|2021-06-23 10:36:50|475.78|471.78|475.95|471.95|475.95|471.95|475.68|471.68|20
1624444620000|2021-06-23 10:37:00|475.96|471.96|476.44|472.44|476.44|472.44|475.94|471.94|29
1624444630000|2021-06-23 10:37:10|476.5|472.5|476.52|472.52|476.58|472.58|476.48|472.48|22
1624444640000|2021-06-23 10:37:20|476.48|472.48|475.8|471.8|476.48|472.48|475.8|471.8|26
1624444650000|2021-06-23 10:37:30|475.78|471.78|475.67|471.67|475.87|471.87|475.66|471.66|23
1624444660000|2021-06-23 10:37:40|475.66|471.66|475.32|471.32|475.69|471.69|475.31|471.31|18
1624444670000|2021-06-23 10:37:50|475.33|471.33|475.58|471.58|475.61|471.61|475.31|471.31|16
1624444680000|2021-06-23 10:38:00|475.57|471.57|475.73|471.73|475.73|471.73|475.53|471.53|21
1624444690000|2021-06-23 10:38:10|475.72|471.72|476.12|472.12|476.12|472.12|475.66|471.66|18
1624444700000|2021-06-23 10:38:20|476.16|472.16|475.95|471.95|476.54|472.54|475.78|471.78|21
1624444710000|2021-06-23 10:38:30|475.77|471.77|475.86|471.86|476.25|472.25|475.75|471.75|27
1624444720000|2021-06-23 10:38:40|475.82|471.82|475.73|471.73|475.87|471.87|475.72|471.72|14
1624444730000|2021-06-23 10:38:50|475.74|471.74|475.92|471.92|475.99|471.99|475.74|471.74|12
1624444740000|2021-06-23 10:39:00|476|472|476.5|472.5|476.52|472.52|476|472|27
1624444750000|2021-06-23 10:39:10|476.49|472.49|476.17|472.17|476.49|472.49|476.08|472.08|27
1624444760000|2021-06-23 10:39:20|476.2|472.2|476.23|472.23|476.35|472.35|476.19|472.19|16
1624444770000|2021-06-23 10:39:30|476.22|472.22|476.06|472.06|476.22|472.22|476.06|472.06|19
1624444780000|2021-06-23 10:39:40|476.07|472.07|476.01|472.01|476.07|472.07|476.01|472.01|6
1624444790000|2021-06-23 10:39:50|475.98|471.98|475.95|471.95|475.99|471.99|475.93|471.93|15
1624444800000|2021-06-23 10:40:00|475.96|471.96|475.89|471.89|475.96|471.96|475.89|471.89|12
1624444810000|2021-06-23 10:40:10|475.86|471.86|475.91|471.91|475.94|471.94|475.77|471.77|20
1624444820000|2021-06-23 10:40:20|475.92|471.92|475.79|471.79|475.92|471.92|475.79|471.79|10
1624444830000|2021-06-23 10:40:30|475.76|471.76|475.73|471.73|475.76|471.76|475.61|471.61|19
1624444840000|2021-06-23 10:40:40|475.71|471.71|475.76|471.76|475.76|471.76|475.64|471.64|20
1624444850000|2021-06-23 10:40:50|475.78|471.78|475.71|471.71|475.79|471.79|475.71|471.71|18
1624444860000|2021-06-23 10:41:00|475.64|471.64|475.59|471.59|475.66|471.66|475.58|471.58|14
1624444870000|2021-06-23 10:41:10|475.57|471.57|475.37|471.37|475.58|471.58|475.32|471.32|15
1624444880000|2021-06-23 10:41:20|475.39|471.39|475.32|471.32|475.51|471.51|475.32|471.32|29
1624444890000|2021-06-23 10:41:30|475.31|471.31|475.19|471.19|475.31|471.31|475.19|471.19|10
1624444900000|2021-06-23 10:41:40|475.17|471.17|475.26|471.26|475.3|471.3|475.12|471.12|22
1624444910000|2021-06-23 10:41:50|475.24|471.24|475.2|471.2|475.26|471.26|475.19|471.19|19
1624444920000|2021-06-23 10:42:00|475.19|471.19|475.07|471.07|475.19|471.19|474.97|470.97|26
1624444930000|2021-06-23 10:42:10|474.98|470.98|475.2|471.2|475.21|471.21|474.98|470.98|14
1624444940000|2021-06-23 10:42:20|475.13|471.13|475.13|471.13|475.17|471.17|475.05|471.05|14
1624444950000|2021-06-23 10:42:30|475.14|471.14|475.15|471.15|475.33|471.33|475.14|471.14|26
1624444960000|2021-06-23 10:42:40|475.17|471.17|475.3|471.3|475.32|471.32|475.16|471.16|16
1624444970000|2021-06-23 10:42:50|475.33|471.33|475.21|471.21|475.33|471.33|475.17|471.17|21
1624444980000|2021-06-23 10:43:00|475.2|471.2|475.06|471.06|475.21|471.21|475.02|471.02|10
1624444990000|2021-06-23 10:43:10|475.07|471.07|475.15|471.15|475.16|471.16|475.02|471.02|17
1624445000000|2021-06-23 10:43:20|475.16|471.16|474.99|470.99|475.23|471.23|474.99|470.99|15
1624445010000|2021-06-23 10:43:30|475|471|475.26|471.26|475.27|471.27|475|471|19
1624445020000|2021-06-23 10:43:40|475.25|471.25|475.03|471.03|475.25|471.25|475.02|471.02|18
1624445030000|2021-06-23 10:43:50|475.01|471.01|475.14|471.14|475.14|471.14|475.01|471.01|15
1624445040000|2021-06-23 10:44:00|475.15|471.15|475.28|471.28|475.34|471.34|475.04|471.04|11
1624445050000|2021-06-23 10:44:10|475.29|471.29|475.34|471.34|475.35|471.35|475.28|471.28|11
1624445060000|2021-06-23 10:44:20|475.32|471.32|475.32|471.32|475.34|471.34|475.31|471.31|7
1624445070000|2021-06-23 10:44:30|475.31|471.31|475.25|471.25|475.31|471.31|475.21|471.21|17
1624445080000|2021-06-23 10:44:40|475.26|471.26|475.35|471.35|475.35|471.35|475.26|471.26|9
1624445090000|2021-06-23 10:44:50|475.33|471.33|475.31|471.31|475.33|471.33|475.29|471.29|6
1624445100000|2021-06-23 10:45:00|475.34|471.34|475.73|471.73|475.73|471.73|475.31|471.31|14
1624445110000|2021-06-23 10:45:10|475.69|471.69|475.82|471.82|475.89|471.89|475.69|471.69|12
1624445120000|2021-06-23 10:45:20|475.81|471.81|475.76|471.76|475.85|471.85|475.68|471.68|23
1624445130000|2021-06-23 10:45:30|475.74|471.74|475.8|471.8|475.81|471.81|475.67|471.67|22
1624445140000|2021-06-23 10:45:40|475.81|471.81|475.93|471.93|476|472|475.81|471.81|18
1624445150000|2021-06-23 10:45:50|475.94|471.94|476.54|472.54|476.56|472.56|475.84|471.84|28
1624445160000|2021-06-23 10:46:00|476.52|472.52|476.67|472.67|476.9|472.9|476.49|472.49|20
1624445170000|2021-06-23 10:46:10|476.66|472.66|476.68|472.68|476.76|472.76|476.66|472.66|19
1624445180000|2021-06-23 10:46:20|476.69|472.69|476.54|472.54|476.69|472.69|476.48|472.48|21
1624445190000|2021-06-23 10:46:30|476.51|472.51|476.29|472.29|476.51|472.51|476.24|472.24|21
1624445200000|2021-06-23 10:46:40|476.28|472.28|476.21|472.21|476.29|472.29|476.21|472.21|19
1624445210000|2021-06-23 10:46:50|476.22|472.22|476.23|472.23|476.23|472.23|476.16|472.16|15
1624445220000|2021-06-23 10:47:00|476.17|472.17|476.03|472.03|476.18|472.18|476.02|472.02|18
1624445230000|2021-06-23 10:47:10|476.04|472.04|476|472|476.04|472.04|475.97|471.97|15
1624445240000|2021-06-23 10:47:20|476.01|472.01|475.99|471.99|476.04|472.04|475.99|471.99|7
1624445250000|2021-06-23 10:47:30|476|472|476.02|472.02|476.04|472.04|475.97|471.97|12
1624445260000|2021-06-23 10:47:40|475.99|471.99|476.13|472.13|476.25|472.25|475.97|471.97|28
1624445270000|2021-06-23 10:47:50|476.15|472.15|476.51|472.51|476.6|472.6|476.15|472.15|26
1624445280000|2021-06-23 10:48:00|476.53|472.53|476.5|472.5|476.53|472.53|476.43|472.43|18
1624445290000|2021-06-23 10:48:10|476.53|472.53|476.56|472.56|476.72|472.72|476.53|472.53|19
1624445300000|2021-06-23 10:48:20|476.54|472.54|476.57|472.57|476.57|472.57|476.51|472.51|13
1624445310000|2021-06-23 10:48:30|476.52|472.52|476.55|472.55|476.56|472.56|476.52|472.52|15
1624445320000|2021-06-23 10:48:40|476.54|472.54|476.58|472.58|476.65|472.65|476.52|472.52|16
1624445330000|2021-06-23 10:48:50|476.57|472.57|477.02|473.02|477.06|473.06|476.57|472.57|15
1624445340000|2021-06-23 10:49:00|477.03|473.03|477.21|473.21|477.25|473.25|477.03|473.03|16
1624445350000|2021-06-23 10:49:10|477.18|473.18|477.2|473.2|477.22|473.22|477.07|473.07|24
1624445360000|2021-06-23 10:49:20|477.27|473.27|477.1|473.1|477.4|473.4|477.1|473.1|24
1624445370000|2021-06-23 10:49:30|477.08|473.08|477.21|473.21|477.21|473.21|477.05|473.05|14
1624445380000|2021-06-23 10:49:40|477.2|473.2|477.05|473.05|477.28|473.28|477.04|473.04|18
1624445390000|2021-06-23 10:49:50|477.06|473.06|477.13|473.13|477.16|473.16|477.06|473.06|28
1624445400000|2021-06-23 10:50:00|477.15|473.15|477.11|473.11|477.25|473.25|477.06|473.06|28
1624445410000|2021-06-23 10:50:10|477.14|473.14|477.27|473.27|477.3|473.3|477.13|473.13|23
1624445420000|2021-06-23 10:50:20|477.25|473.25|477.18|473.18|477.25|473.25|477.18|473.18|16
1624445430000|2021-06-23 10:50:30|477.19|473.19|477.23|473.23|477.28|473.28|477.19|473.19|11
1624445440000|2021-06-23 10:50:40|477.24|473.24|477.23|473.23|477.25|473.25|477.2|473.2|11
1624445450000|2021-06-23 10:50:50|477.27|473.27|477.27|473.27|477.28|473.28|477.23|473.23|11
1624445460000|2021-06-23 10:51:00|477.26|473.26|477.08|473.08|477.26|473.26|477.08|473.08|12
1624445470000|2021-06-23 10:51:10|477.09|473.09|477.31|473.31|477.33|473.33|477.08|473.08|20
1624445480000|2021-06-23 10:51:20|477.32|473.32|477.58|473.58|477.58|473.58|477.31|473.31|13
1624445490000|2021-06-23 10:51:30|477.56|473.56|477.51|473.51|477.57|473.57|477.49|473.49|14
1624445500000|2021-06-23 10:51:40|477.5|473.5|477.43|473.43|477.5|473.5|477.42|473.42|13
1624445510000|2021-06-23 10:51:50|477.44|473.44|477.71|473.71|477.85|473.85|477.43|473.43|23
1624445520000|2021-06-23 10:52:00|477.72|473.72|477.66|473.66|477.74|473.74|477.61|473.61|12
1624445530000|2021-06-23 10:52:10|477.64|473.64|477.81|473.81|477.81|473.81|477.64|473.64|12
1624445540000|2021-06-23 10:52:20|477.8|473.8|477.65|473.65|477.8|473.8|477.63|473.63|12
1624445550000|2021-06-23 10:52:30|477.64|473.64|477.51|473.51|477.64|473.64|477.51|473.51|13
1624445560000|2021-06-23 10:52:40|477.49|473.49|477.53|473.53|477.53|473.53|477.49|473.49|14
1624445570000|2021-06-23 10:52:50|477.52|473.52|477.52|473.52|477.53|473.53|477.51|473.51|17
1624445580000|2021-06-23 10:53:00|477.53|473.53|477.47|473.47|477.53|473.53|477.46|473.46|13
1624445590000|2021-06-23 10:53:10|477.46|473.46|477.49|473.49|477.49|473.49|477.4|473.4|17
1624445600000|2021-06-23 10:53:20|477.48|473.48|477.42|473.42|477.52|473.52|477.39|473.39|21
1624445610000|2021-06-23 10:53:30|477.38|473.38|477.42|473.42|477.48|473.48|477.35|473.35|11
1624445620000|2021-06-23 10:53:40|477.38|473.38|477.39|473.39|477.39|473.39|477.35|473.35|15
1624445630000|2021-06-23 10:53:50|477.4|473.4|477.39|473.39|477.41|473.41|477.33|473.33|23
1624445640000|2021-06-23 10:54:00|477.4|473.4|477.39|473.39|477.44|473.44|477.38|473.38|22
1624445650000|2021-06-23 10:54:10|477.38|473.38|477.5|473.5|477.5|473.5|477.38|473.38|17
1624445660000|2021-06-23 10:54:20|477.59|473.59|477.68|473.68|477.72|473.72|477.59|473.59|23
1624445670000|2021-06-23 10:54:30|477.69|473.69|477.69|473.69|477.69|473.69|477.65|473.65|13
1624445680000|2021-06-23 10:54:40|477.68|473.68|477.62|473.62|477.69|473.69|477.61|473.61|18
1624445690000|2021-06-23 10:54:50|477.6|473.6|477.68|473.68|477.69|473.69|477.6|473.6|21
1624445700000|2021-06-23 10:55:00|477.67|473.67|477.63|473.63|477.72|473.72|477.62|473.62|17
1624445710000|2021-06-23 10:55:10|477.64|473.64|477.68|473.68|477.69|473.69|477.62|473.62|17
1624445720000|2021-06-23 10:55:20|477.69|473.69|477.77|473.77|477.78|473.78|477.69|473.69|18
1624445730000|2021-06-23 10:55:30|477.76|473.76|477.73|473.73|477.76|473.76|477.7|473.7|12
1624445740000|2021-06-23 10:55:40|477.74|473.74|477.76|473.76|477.77|473.77|477.73|473.73|13
1624445750000|2021-06-23 10:55:50|477.77|473.77|477.77|473.77|477.77|473.77|477.75|473.75|12
1624445760000|2021-06-23 10:56:00|477.85|473.85|477.86|473.86|477.87|473.87|477.78|473.78|13
1624445770000|2021-06-23 10:56:10|477.87|473.87|477.86|473.86|477.95|473.95|477.84|473.84|20
1624445780000|2021-06-23 10:56:20|477.84|473.84|477.91|473.91|477.94|473.94|477.83|473.83|15
1624445790000|2021-06-23 10:56:30|477.88|473.88|477.89|473.89|477.93|473.93|477.88|473.88|16
1624445800000|2021-06-23 10:56:40|477.91|473.91|477.93|473.93|477.94|473.94|477.88|473.88|16
1624445810000|2021-06-23 10:56:50|477.92|473.92|477.92|473.92|477.93|473.93|477.9|473.9|16
1624445820000|2021-06-23 10:57:00|477.95|473.95|477.87|473.87|477.95|473.95|477.84|473.84|12
1624445830000|2021-06-23 10:57:10|477.94|473.94|477.85|473.85|477.94|473.94|477.76|473.76|27
1624445840000|2021-06-23 10:57:20|477.77|473.77|477.75|473.75|477.77|473.77|477.7|473.7|19
1624445850000|2021-06-23 10:57:30|477.71|473.71|477.79|473.79|477.8|473.8|477.71|473.71|20
1624445860000|2021-06-23 10:57:40|477.8|473.8|477.76|473.76|477.82|473.82|477.74|473.74|20
1624445870000|2021-06-23 10:57:50|477.74|473.74|477.92|473.92|477.97|473.97|477.74|473.74|24
1624445880000|2021-06-23 10:58:00|477.78|473.78|477.93|473.93|477.93|473.93|477.78|473.78|13
1624445890000|2021-06-23 10:58:10|477.9|473.9|478.02|474.02|478.05|474.05|477.9|473.9|24
1624445900000|2021-06-23 10:58:20|478.04|474.04|478.01|474.01|478.05|474.05|477.97|473.97|16
1624445910000|2021-06-23 10:58:30|478.02|474.02|478.01|474.01|478.02|474.02|477.99|473.99|8
1624445920000|2021-06-23 10:58:40|478|474|477.99|473.99|478|474|477.95|473.95|16
1624445930000|2021-06-23 10:58:50|477.98|473.98|477.95|473.95|477.99|473.99|477.84|473.84|24
1624445940000|2021-06-23 10:59:00|477.97|473.97|478.04|474.04|478.04|474.04|477.97|473.97|6
1624445950000|2021-06-23 10:59:10|478.01|474.01|477.96|473.96|478.01|474.01|477.93|473.93|23
1624445960000|2021-06-23 10:59:20|477.99|473.99|478.02|474.02|478.03|474.03|477.99|473.99|13
1624445970000|2021-06-23 10:59:30|478|474|477.95|473.95|478.03|474.03|477.95|473.95|20
1624445980000|2021-06-23 10:59:40|477.97|473.97|477.97|473.97|477.99|473.99|477.92|473.92|21
1624445990000|2021-06-23 10:59:50|477.96|473.96|478.03|474.03|478.03|474.03|477.96|473.96|18
1624446000000|2021-06-23 11:00:00|478.01|474.01|478.63|474.63|478.63|474.63|477.98|473.98|16
1624446010000|2021-06-23 11:00:10|478.6|474.6|478.63|474.63|478.97|474.97|478.36|474.36|25
1624446020000|2021-06-23 11:00:20|479.31|475.31|479.47|475.47|479.5|475.5|479.31|475.31|21
1624446030000|2021-06-23 11:00:30|479.48|475.48|479.41|475.41|479.6|475.6|479.31|475.31|16
1624446040000|2021-06-23 11:00:40|479.89|475.89|479.82|475.82|479.92|475.92|479.68|475.68|30
1624446050000|2021-06-23 11:00:50|479.93|475.93|479.78|475.78|479.93|475.93|479.73|475.73|30
1624446060000|2021-06-23 11:01:00|479.77|475.77|480.1|476.1|480.1|476.1|479.75|475.75|24
1624446070000|2021-06-23 11:01:10|480.12|476.12|480.87|476.87|481.28|477.28|480.04|476.04|32
1624446080000|2021-06-23 11:01:20|480.89|476.89|480.93|476.93|480.93|476.93|480.81|476.81|28
1624446090000|2021-06-23 11:01:30|480.89|476.89|481.09|477.09|481.28|477.28|480.89|476.89|28
1624446100000|2021-06-23 11:01:40|481.08|477.08|480.57|476.57|481.09|477.09|480.54|476.54|36
1624446110000|2021-06-23 11:01:50|480.6|476.6|480.8|476.8|480.8|476.8|480.53|476.53|31
1624446120000|2021-06-23 11:02:00|480.79|476.79|481.41|477.41|481.61|477.61|480.78|476.78|31
1624446130000|2021-06-23 11:02:10|481.48|477.48|480.89|476.89|481.48|477.48|480.8|476.8|33
1624446140000|2021-06-23 11:02:20|480.91|476.91|480.83|476.83|480.99|476.99|480.82|476.82|24
1624446150000|2021-06-23 11:02:30|480.78|476.78|481.19|477.19|481.19|477.19|480.52|476.52|33
1624446160000|2021-06-23 11:02:40|481.18|477.18|480.97|476.97|481.18|477.18|480.87|476.87|31
1624446170000|2021-06-23 11:02:50|480.98|476.98|480.95|476.95|480.99|476.99|480.8|476.8|27
1624446180000|2021-06-23 11:03:00|480.96|476.96|480.69|476.69|480.96|476.96|480.5|476.5|31
1624446190000|2021-06-23 11:03:10|480.6|476.6|480.3|476.3|480.63|476.63|480.3|476.3|25
1624446200000|2021-06-23 11:03:20|480.31|476.31|480.22|476.22|480.38|476.38|480.19|476.19|29
1624446210000|2021-06-23 11:03:30|480.19|476.19|479.72|475.72|480.19|476.19|479.72|475.72|32
1624446220000|2021-06-23 11:03:40|479.74|475.74|479.77|475.77|479.93|475.93|479.69|475.69|24
1624446230000|2021-06-23 11:03:50|479.72|475.72|479.97|475.97|479.97|475.97|479.72|475.72|25
1624446240000|2021-06-23 11:04:00|479.96|475.96|479.66|475.66|479.97|475.97|479.61|475.61|19
1624446250000|2021-06-23 11:04:10|479.6|475.6|479.43|475.43|479.71|475.71|479.35|475.35|28
1624446260000|2021-06-23 11:04:20|479.1|475.1|478.77|474.77|479.46|475.46|478.77|474.77|32
1624446270000|2021-06-23 11:04:30|478.71|474.71|478.48|474.48|479.26|475.26|478.48|474.48|19
1624446280000|2021-06-23 11:04:40|478.47|474.47|477.78|473.78|478.48|474.48|477.56|473.56|23
1624446290000|2021-06-23 11:04:50|477.68|473.68|477.36|473.36|478.08|474.08|477.29|473.29|31
1624446300000|2021-06-23 11:05:00|477.31|473.31|476.9|472.9|477.37|473.37|476.36|472.36|33
1624446310000|2021-06-23 11:05:10|476.91|472.91|476.21|472.21|476.93|472.93|476.21|472.21|29
1624446320000|2021-06-23 11:05:20|476.19|472.19|476.74|472.74|476.77|472.77|475.96|471.96|32
1624446330000|2021-06-23 11:05:30|476.75|472.75|476.07|472.07|476.88|472.88|476.07|472.07|27
1624446340000|2021-06-23 11:05:40|476.08|472.08|475.85|471.85|476.11|472.11|475.77|471.77|30
1624446350000|2021-06-23 11:05:50|475.83|471.83|476|472|476|472|475.71|471.71|26
1624446360000|2021-06-23 11:06:00|476.04|472.04|475.88|471.88|476.04|472.04|475.8|471.8|22
1624446370000|2021-06-23 11:06:10|475.87|471.87|476.08|472.08|476.08|472.08|475.79|471.79|17
1624446380000|2021-06-23 11:06:20|476.09|472.09|476.7|472.7|476.78|472.78|476.09|472.09|31
1624446390000|2021-06-23 11:06:30|476.69|472.69|477.14|473.14|477.15|473.15|476.69|472.69|23
1624446400000|2021-06-23 11:06:40|477.11|473.11|476.53|472.53|477.11|473.11|476.53|472.53|19
1624446410000|2021-06-23 11:06:50|476.52|472.52|476.74|472.74|476.9|472.9|476.45|472.45|24
1624446420000|2021-06-23 11:07:00|476.71|472.71|476.55|472.55|476.75|472.75|476.55|472.55|28
1624446430000|2021-06-23 11:07:10|476.5|472.5|477.03|473.03|477.03|473.03|476.47|472.47|20
1624446440000|2021-06-23 11:07:20|477.02|473.02|476.6|472.6|477.03|473.03|476.59|472.59|24
1624446450000|2021-06-23 11:07:30|476.61|472.61|476.48|472.48|476.64|472.64|476.42|472.42|18
1624446460000|2021-06-23 11:07:40|476.49|472.49|476.75|472.75|477.03|473.03|476.49|472.49|23
1624446470000|2021-06-23 11:07:50|476.76|472.76|476.61|472.61|476.76|472.76|476.34|472.34|26
1624446480000|2021-06-23 11:08:00|476.66|472.66|476.38|472.38|476.66|472.66|476.38|472.38|25
1624446490000|2021-06-23 11:08:10|476.39|472.39|476.66|472.66|476.67|472.67|476.39|472.39|29
1624446500000|2021-06-23 11:08:20|476.72|472.72|476.78|472.78|476.8|472.8|476.72|472.72|15
1624446510000|2021-06-23 11:08:30|476.75|472.75|476.78|472.78|476.79|472.79|476.75|472.75|10
1624446520000|2021-06-23 11:08:40|476.79|472.79|476.67|472.67|476.79|472.79|476.53|472.53|19
1624446530000|2021-06-23 11:08:50|476.65|472.65|476.98|472.98|476.98|472.98|476.65|472.65|19
1624446540000|2021-06-23 11:09:00|476.99|472.99|477.07|473.07|477.07|473.07|476.98|472.98|10
1624446550000|2021-06-23 11:09:10|477.06|473.06|477.36|473.36|477.36|473.36|477.06|473.06|23
1624446560000|2021-06-23 11:09:20|477.37|473.37|477.88|473.88|477.88|473.88|477.37|473.37|18
1624446570000|2021-06-23 11:09:30|477.87|473.87|477.71|473.71|477.87|473.87|477.64|473.64|17
1624446580000|2021-06-23 11:09:40|477.72|473.72|477.75|473.75|477.75|473.75|477.72|473.72|10
1624446590000|2021-06-23 11:09:50|477.73|473.73|477.23|473.23|477.74|473.74|477.23|473.23|24
1624446600000|2021-06-23 11:10:00|477.18|473.18|477.47|473.47|477.47|473.47|477.1|473.1|30
1624446610000|2021-06-23 11:10:10|477.5|473.5|477.57|473.57|477.59|473.59|477.49|473.49|16
1624446620000|2021-06-23 11:10:20|477.56|473.56|477.07|473.07|477.56|473.56|477.07|473.07|21
1624446630000|2021-06-23 11:10:30|477.09|473.09|476.79|472.79|477.09|473.09|476.77|472.77|24
1624446640000|2021-06-23 11:10:40|476.78|472.78|476.53|472.53|476.79|472.79|476.51|472.51|30
1624446650000|2021-06-23 11:10:50|476.54|472.54|476.37|472.37|476.6|472.6|476.37|472.37|28
1624446660000|2021-06-23 11:11:00|476.36|472.36|476.32|472.32|476.39|472.39|476.31|472.31|16
1624446670000|2021-06-23 11:11:10|476.31|472.31|476.44|472.44|476.45|472.45|476.3|472.3|26
1624446680000|2021-06-23 11:11:20|476.45|472.45|476.13|472.13|476.45|472.45|476.04|472.04|16
1624446690000|2021-06-23 11:11:30|476.16|472.16|476.09|472.09|476.16|472.16|476.08|472.08|16
1624446700000|2021-06-23 11:11:40|476.13|472.13|476.25|472.25|476.25|472.25|476.09|472.09|20
1624446710000|2021-06-23 11:11:50|476.23|472.23|476.15|472.15|476.25|472.25|476.15|472.15|8
1624446720000|2021-06-23 11:12:00|476.16|472.16|476.19|472.19|476.21|472.21|476.14|472.14|17
1624446730000|2021-06-23 11:12:10|476.17|472.17|476.24|472.24|476.24|472.24|476.16|472.16|6
1624446740000|2021-06-23 11:12:20|476.17|472.17|476.09|472.09|476.44|472.44|475.99|471.99|26
1624446750000|2021-06-23 11:12:30|476.07|472.07|475.66|471.66|476.07|472.07|475.66|471.66|21
1624446760000|2021-06-23 11:12:40|475.65|471.65|475.64|471.64|475.69|471.69|475.56|471.56|9
1624446770000|2021-06-23 11:12:50|475.61|471.61|475.22|471.22|475.61|471.61|475.16|471.16|25
1624446780000|2021-06-23 11:13:00|475.16|471.16|474.97|470.97|475.18|471.18|474.91|470.91|16
1624446790000|2021-06-23 11:13:10|474.98|470.98|474.77|470.77|474.99|470.99|474.77|470.77|18
1624446800000|2021-06-23 11:13:20|474.78|470.78|474.88|470.88|474.88|470.88|474.74|470.74|19
1624446810000|2021-06-23 11:13:30|474.91|470.91|475.04|471.04|475.04|471.04|474.9|470.9|18
1624446820000|2021-06-23 11:13:40|475.06|471.06|474.89|470.89|475.09|471.09|474.77|470.77|31
1624446830000|2021-06-23 11:13:50|474.87|470.87|474.94|470.94|474.94|470.94|474.87|470.87|10
1624446840000|2021-06-23 11:14:00|474.95|470.95|475.11|471.11|475.12|471.12|474.95|470.95|13
1624446850000|2021-06-23 11:14:10|475.06|471.06|475.11|471.11|475.12|471.12|475|471|17
1624446860000|2021-06-23 11:14:20|475.12|471.12|474.98|470.98|475.12|471.12|474.97|470.97|12
1624446870000|2021-06-23 11:14:30|474.97|470.97|475.01|471.01|475.04|471.04|474.94|470.94|19
1624446880000|2021-06-23 11:14:40|474.97|470.97|474.97|470.97|474.99|470.99|474.93|470.93|19
1624446890000|2021-06-23 11:14:50|474.96|470.96|474.97|470.97|474.97|470.97|474.92|470.92|10
1624446900000|2021-06-23 11:15:00|474.94|470.94|474.75|470.75|474.99|470.99|474.73|470.73|21
1624446910000|2021-06-23 11:15:10|474.78|470.78|474.81|470.81|474.81|470.81|474.77|470.77|21
1624446920000|2021-06-23 11:15:20|474.8|470.8|474.84|470.84|474.86|470.86|474.74|470.74|20
1624446930000|2021-06-23 11:15:30|474.83|470.83|474.84|470.84|474.9|470.9|474.78|470.78|23
1624446940000|2021-06-23 11:15:40|474.8|470.8|474.67|470.67|474.85|470.85|474.65|470.65|18
1624446950000|2021-06-23 11:15:50|474.66|470.66|474.55|470.55|474.66|470.66|474.45|470.45|15
1624446960000|2021-06-23 11:16:00|474.54|470.54|474.77|470.77|474.77|470.77|474.51|470.51|18
1624446970000|2021-06-23 11:16:10|474.76|470.76|475.12|471.12|475.12|471.12|474.76|470.76|20
1624446980000|2021-06-23 11:16:20|475.13|471.13|474.78|470.78|475.13|471.13|474.77|470.77|23
1624446990000|2021-06-23 11:16:30|474.81|470.81|474.66|470.66|474.89|470.89|474.64|470.64|20
1624447000000|2021-06-23 11:16:40|474.59|470.59|474.57|470.57|474.6|470.6|474.56|470.56|13
1624447010000|2021-06-23 11:16:50|474.56|470.56|474.66|470.66|474.68|470.68|474.56|470.56|24
1624447020000|2021-06-23 11:17:00|474.67|470.67|474.54|470.54|474.67|470.67|474.54|470.54|18
1624447030000|2021-06-23 11:17:10|474.48|470.48|474.38|470.38|474.48|470.48|474.34|470.34|23
1624447040000|2021-06-23 11:17:20|474.36|470.36|474.21|470.21|474.38|470.38|474.03|470.03|27
1624447050000|2021-06-23 11:17:30|474.18|470.18|474.16|470.16|474.32|470.32|474.16|470.16|21
1624447060000|2021-06-23 11:17:40|474.13|470.13|473.8|469.8|474.15|470.15|473.77|469.77|24
1624447070000|2021-06-23 11:17:50|473.78|469.78|473.94|469.94|474.01|470.01|473.75|469.75|17
1624447080000|2021-06-23 11:18:00|473.99|469.99|473.93|469.93|474.14|470.14|473.91|469.91|25
1624447090000|2021-06-23 11:18:10|473.92|469.92|473.34|469.34|473.92|469.92|473.3|469.3|31
1624447100000|2021-06-23 11:18:20|473.39|469.39|473.39|469.39|473.52|469.52|473.39|469.39|27
1624447110000|2021-06-23 11:18:30|473.38|469.38|473.47|469.47|473.5|469.5|473.37|469.37|16
1624447120000|2021-06-23 11:18:40|473.49|469.49|473.29|469.29|473.49|469.49|473.23|469.23|21
1624447130000|2021-06-23 11:18:50|473.28|469.28|473.32|469.32|473.44|469.44|473.28|469.28|17
1624447140000|2021-06-23 11:19:00|473.26|469.26|473.17|469.17|473.27|469.27|473.13|469.13|25
1624447150000|2021-06-23 11:19:10|473.2|469.2|473.12|469.12|473.21|469.21|473.09|469.09|26
1624447160000|2021-06-23 11:19:20|473.11|469.11|473.21|469.21|473.21|469.21|472.88|468.88|27
1624447170000|2021-06-23 11:19:30|473.18|469.18|473.18|469.18|473.24|469.24|473.16|469.16|16
1624447180000|2021-06-23 11:19:40|473.19|469.19|473.25|469.25|473.25|469.25|473.19|469.19|10
1624447190000|2021-06-23 11:19:50|473.26|469.26|473.02|469.02|473.26|469.26|473|469|28
1624447200000|2021-06-23 11:20:00|473.05|469.05|472.79|468.79|473.05|469.05|472.79|468.79|26
1624447210000|2021-06-23 11:20:10|472.76|468.76|472.37|468.37|472.79|468.79|472.35|468.35|26
1624447220000|2021-06-23 11:20:20|472.36|468.36|472.29|468.29|472.47|468.47|472.28|468.28|28
1624447230000|2021-06-23 11:20:30|472.3|468.3|471.99|467.99|472.32|468.32|471.99|467.99|27
1624447240000|2021-06-23 11:20:40|471.98|467.98|471.98|467.98|472|468|471.91|467.91|24
1624447250000|2021-06-23 11:20:50|472|468|471.91|467.91|472.03|468.03|471.89|467.89|23
1624447260000|2021-06-23 11:21:00|471.94|467.94|472.7|468.7|472.7|468.7|471.91|467.91|21
1624447270000|2021-06-23 11:21:10|472.66|468.66|472.98|468.98|473|469|472.29|468.29|20
1624447280000|2021-06-23 11:21:20|472.99|468.99|472.82|468.82|473.03|469.03|472.72|468.72|31
1624447290000|2021-06-23 11:21:30|472.81|468.81|472.55|468.55|472.83|468.83|472.53|468.53|25
1624447300000|2021-06-23 11:21:40|472.53|468.53|472.33|468.33|472.55|468.55|472.3|468.3|23
1624447310000|2021-06-23 11:21:50|472.29|468.29|471.77|467.77|472.31|468.31|471.77|467.77|32
1624447320000|2021-06-23 11:22:00|471.75|467.75|472.2|468.2|472.2|468.2|471.61|467.61|30
1624447330000|2021-06-23 11:22:10|472.19|468.19|472.38|468.38|472.39|468.39|472.11|468.11|26
1624447340000|2021-06-23 11:22:20|472.25|468.25|472.53|468.53|472.53|468.53|472.24|468.24|13
1624447350000|2021-06-23 11:22:30|472.55|468.55|472.53|468.53|472.55|468.55|472.47|468.47|14
1624447360000|2021-06-23 11:22:40|472.52|468.52|472.58|468.58|472.58|468.58|472.36|468.36|20
1624447370000|2021-06-23 11:22:50|472.56|468.56|472.48|468.48|472.57|468.57|472.47|468.47|16
1624447380000|2021-06-23 11:23:00|472.49|468.49|472.19|468.19|472.55|468.55|472.19|468.19|24
1624447390000|2021-06-23 11:23:10|472.36|468.36|471.91|467.91|472.36|468.36|471.88|467.88|25
1624447400000|2021-06-23 11:23:20|471.85|467.85|471.84|467.84|471.99|467.99|471.73|467.73|31
1624447410000|2021-06-23 11:23:30|471.79|467.79|471.86|467.86|472.03|468.03|471.77|467.77|24
1624447420000|2021-06-23 11:23:40|471.87|467.87|472.01|468.01|472.03|468.03|471.82|467.82|27
1624447430000|2021-06-23 11:23:50|471.96|467.96|471.88|467.88|472.01|468.01|471.83|467.83|18
1624447440000|2021-06-23 11:24:00|471.87|467.87|471.82|467.82|472|468|471.8|467.8|15
1624447450000|2021-06-23 11:24:10|471.94|467.94|472.04|468.04|472.39|468.39|471.82|467.82|19
1624447460000|2021-06-23 11:24:20|472.03|468.03|472.38|468.38|472.38|468.38|472.01|468.01|19
1624447470000|2021-06-23 11:24:30|472.44|468.44|472.46|468.46|472.47|468.47|472.38|468.38|10
1624447480000|2021-06-23 11:24:40|472.41|468.41|472.3|468.3|472.46|468.46|472.21|468.21|25
1624447490000|2021-06-23 11:24:50|472.33|468.33|472.37|468.37|472.44|468.44|472.33|468.33|15
1624447500000|2021-06-23 11:25:00|472.36|468.36|472.43|468.43|472.47|468.47|472.27|468.27|20
1624447510000|2021-06-23 11:25:10|472.44|468.44|472.38|468.38|472.45|468.45|472.37|468.37|11
1624447520000|2021-06-23 11:25:20|472.35|468.35|472.56|468.56|472.56|468.56|472.35|468.35|20
1624447530000|2021-06-23 11:25:30|472.53|468.53|472.57|468.57|472.57|468.57|472.53|468.53|3
1624447550000|2021-06-23 11:25:50|472.66|468.66|472.88|468.88|472.89|468.89|472.66|468.66|12
1624447560000|2021-06-23 11:26:00|472.87|468.87|472.82|468.82|472.88|468.88|472.76|468.76|17
1624447570000|2021-06-23 11:26:10|472.84|468.84|472.72|468.72|472.84|468.84|472.72|468.72|21
1624447580000|2021-06-23 11:26:20|472.71|468.71|472.68|468.68|472.73|468.73|472.53|468.53|26
1624447590000|2021-06-23 11:26:30|472.64|468.64|472.69|468.69|472.82|468.82|472.64|468.64|14
1624447600000|2021-06-23 11:26:40|472.76|468.76|472.78|468.78|472.78|468.78|472.76|468.76|6
1624447610000|2021-06-23 11:26:50|472.69|468.69|472.71|468.71|472.77|468.77|472.68|468.68|12
1624447620000|2021-06-23 11:27:00|472.72|468.72|472.68|468.68|472.75|468.75|472.68|468.68|19
1624447630000|2021-06-23 11:27:10|472.74|468.74|472.3|468.3|472.76|468.76|472.18|468.18|27
1624447640000|2021-06-23 11:27:20|472.29|468.29|472.58|468.58|472.59|468.59|472.29|468.29|21
1624447650000|2021-06-23 11:27:30|472.55|468.55|472.7|468.7|472.76|468.76|472.55|468.55|12
1624447660000|2021-06-23 11:27:40|472.6|468.6|472.59|468.59|472.7|468.7|472.56|468.56|18
1624447670000|2021-06-23 11:27:50|472.72|468.72|472.35|468.35|472.72|468.72|472.35|468.35|26
1624447680000|2021-06-23 11:28:00|472.34|468.34|472.23|468.23|472.36|468.36|472.21|468.21|19
1624447690000|2021-06-23 11:28:10|472.22|468.22|471.97|467.97|472.22|468.22|471.95|467.95|23
1624447700000|2021-06-23 11:28:20|471.92|467.92|471.92|467.92|471.97|467.97|471.84|467.84|30
1624447710000|2021-06-23 11:28:30|472|468|471.92|467.92|472.22|468.22|471.92|467.92|22
1624447720000|2021-06-23 11:28:40|471.95|467.95|471.8|467.8|471.95|467.95|471.77|467.77|23
1624447730000|2021-06-23 11:28:50|471.79|467.79|471.88|467.88|471.88|467.88|471.79|467.79|15
1624447740000|2021-06-23 11:29:00|471.97|467.97|471.84|467.84|472.08|468.08|471.82|467.82|19
1624447750000|2021-06-23 11:29:10|471.86|467.86|471.91|467.91|471.94|467.94|471.86|467.86|13
1624447760000|2021-06-23 11:29:20|471.93|467.93|471.9|467.9|471.93|467.93|471.87|467.87|12
1624447770000|2021-06-23 11:29:30|471.89|467.89|471.9|467.9|471.93|467.93|471.88|467.88|12
1624447780000|2021-06-23 11:29:40|471.89|467.89|471.81|467.81|471.94|467.94|471.68|467.68|19
1624447790000|2021-06-23 11:29:50|471.82|467.82|471.85|467.85|471.91|467.91|471.82|467.82|22
1624447800000|2021-06-23 11:30:00|471.81|467.81|471.86|467.86|471.87|467.87|471.76|467.76|18
1624447810000|2021-06-23 11:30:10|471.87|467.87|472.14|468.14|472.15|468.15|471.86|467.86|19
1624447820000|2021-06-23 11:30:20|472.15|468.15|472.12|468.12|472.22|468.22|472.04|468.04|23
1624447830000|2021-06-23 11:30:30|472.13|468.13|472.22|468.22|472.22|468.22|472.11|468.11|10
1624447840000|2021-06-23 11:30:40|472.21|468.21|471.8|467.8|472.21|468.21|471.8|467.8|26
1624447850000|2021-06-23 11:30:50|471.82|467.82|471.75|467.75|471.85|467.85|471.75|467.75|17
1624447860000|2021-06-23 11:31:00|471.66|467.66|471.62|467.62|471.69|467.69|471.6|467.6|23
1624447870000|2021-06-23 11:31:10|471.61|467.61|471.61|467.61|471.64|467.64|471.59|467.59|14
1624447880000|2021-06-23 11:31:20|471.62|467.62|471.66|467.66|471.7|467.7|471.57|467.57|18
1624447890000|2021-06-23 11:31:30|471.68|467.68|471.55|467.55|471.69|467.69|471.42|467.42|27
1624447900000|2021-06-23 11:31:40|471.52|467.52|471.53|467.53|471.56|467.56|471.48|467.48|18
1624447910000|2021-06-23 11:31:50|471.49|467.49|471.6|467.6|471.62|467.62|471.49|467.49|14
1624447920000|2021-06-23 11:32:00|471.61|467.61|471.58|467.58|471.73|467.73|471.56|467.56|14
1624447930000|2021-06-23 11:32:10|471.61|467.61|471.78|467.78|471.79|467.79|471.61|467.61|8
1624447940000|2021-06-23 11:32:20|471.83|467.83|472.13|468.13|472.13|468.13|471.83|467.83|31
1624447950000|2021-06-23 11:32:30|472.12|468.12|472.09|468.09|472.14|468.14|471.98|467.98|25
1624447960000|2021-06-23 11:32:40|472.1|468.1|472.11|468.11|472.15|468.15|472.09|468.09|20
1624447970000|2021-06-23 11:32:50|472.12|468.12|471.97|467.97|472.12|468.12|471.89|467.89|16
1624447980000|2021-06-23 11:33:00|471.98|467.98|471.89|467.89|472|468|471.89|467.89|19
1624447990000|2021-06-23 11:33:10|471.85|467.85|471.74|467.74|471.86|467.86|471.74|467.74|18
1624448000000|2021-06-23 11:33:20|471.71|467.71|471.49|467.49|471.74|467.74|471.41|467.41|9
1624448010000|2021-06-23 11:33:30|471.46|467.46|471.33|467.33|471.46|467.46|471.31|467.31|23
1624448020000|2021-06-23 11:33:40|471.3|467.3|471.34|467.34|471.35|467.35|471.3|467.3|17
1624448030000|2021-06-23 11:33:50|471.33|467.33|471.89|467.89|471.89|467.89|471.33|467.33|25
1624448040000|2021-06-23 11:34:00|471.9|467.9|472.01|468.01|472.01|468.01|471.86|467.86|17
1624448050000|2021-06-23 11:34:10|472|468|472.58|468.58|472.6|468.6|472|468|19
1624448060000|2021-06-23 11:34:20|472.59|468.59|472.55|468.55|472.65|468.65|472.54|468.54|16
1624448070000|2021-06-23 11:34:30|472.56|468.56|472.73|468.73|472.73|468.73|472.51|468.51|7
1624448080000|2021-06-23 11:34:40|472.65|468.65|472.59|468.59|472.65|468.65|472.57|468.57|10
1624448090000|2021-06-23 11:34:50|472.58|468.58|472.55|468.55|472.58|468.58|472.37|468.37|19
1624448100000|2021-06-23 11:35:00|472.58|468.58|472.62|468.62|472.63|468.63|472.57|468.57|16
1624448110000|2021-06-23 11:35:10|472.55|468.55|472.33|468.33|472.55|468.55|472.33|468.33|16
1624448120000|2021-06-23 11:35:20|472.31|468.31|472.37|468.37|472.37|468.37|472.29|468.29|14
1624448130000|2021-06-23 11:35:30|472.38|468.38|472.38|468.38|472.38|468.38|472.38|468.38|1
1624448140000|2021-06-23 11:35:40|472.42|468.42|472.58|468.58|472.63|468.63|472.41|468.41|12
1624448150000|2021-06-23 11:35:50|472.78|468.78|472.77|468.77|472.95|468.95|472.74|468.74|17
1624448160000|2021-06-23 11:36:00|472.76|468.76|472.78|468.78|472.81|468.81|472.72|468.72|16
1624448170000|2021-06-23 11:36:10|472.77|468.77|472.8|468.8|472.8|468.8|472.62|468.62|20
1624448180000|2021-06-23 11:36:20|472.78|468.78|472.81|468.81|472.82|468.82|472.69|468.69|9
1624448190000|2021-06-23 11:36:30|472.9|468.9|472.88|468.88|472.9|468.9|472.88|468.88|4
1624448200000|2021-06-23 11:36:40|472.83|468.83|472.9|468.9|472.9|468.9|472.83|468.83|3
1624448210000|2021-06-23 11:36:50|472.87|468.87|472.89|468.89|472.89|468.89|472.87|468.87|2
1624448220000|2021-06-23 11:37:00|472.9|468.9|472.96|468.96|472.96|468.96|472.9|468.9|3
1624448230000|2021-06-23 11:37:10|472.97|468.97|472.97|468.97|472.97|468.97|472.96|468.96|3
1624448240000|2021-06-23 11:37:20|472.96|468.96|472.97|468.97|472.97|468.97|472.96|468.96|8
1624448250000|2021-06-23 11:37:30|472.92|468.92|472.94|468.94|472.95|468.95|472.9|468.9|9
1624448260000|2021-06-23 11:37:40|472.93|468.93|472.94|468.94|472.95|468.95|472.93|468.93|6
1624448270000|2021-06-23 11:37:50|472.93|468.93|472.89|468.89|472.93|468.93|472.88|468.88|8
1624448280000|2021-06-23 11:38:00|472.88|468.88|472.9|468.9|472.94|468.94|472.88|468.88|6
1624448290000|2021-06-23 11:38:10|472.91|468.91|472.95|468.95|472.95|468.95|472.91|468.91|2
1624448300000|2021-06-23 11:38:20|472.91|468.91|472.9|468.9|472.95|468.95|472.9|468.9|6
1624448310000|2021-06-23 11:38:30|472.91|468.91|472.91|468.91|472.91|468.91|472.91|468.91|1
1624448320000|2021-06-23 11:38:40|472.9|468.9|472.76|468.76|472.93|468.93|472.73|468.73|17
1624448330000|2021-06-23 11:38:50|472.82|468.82|473.06|469.06|473.07|469.07|472.8|468.8|14
1624448340000|2021-06-23 11:39:00|473.02|469.02|473.02|469.02|473.08|469.08|472.97|468.97|14
1624448350000|2021-06-23 11:39:10|473.01|469.01|473.23|469.23|473.23|469.23|473|469|13
1624448360000|2021-06-23 11:39:20|473.22|469.22|473.54|469.54|473.54|469.54|473.1|469.1|20
1624448370000|2021-06-23 11:39:30|473.53|469.53|473.83|469.83|473.84|469.84|473.47|469.47|17
1624448380000|2021-06-23 11:39:40|473.78|469.78|473.74|469.74|473.84|469.84|473.74|469.74|18
1624448390000|2021-06-23 11:39:50|473.75|469.75|473.78|469.78|473.81|469.81|473.72|469.72|15
1624448400000|2021-06-23 11:40:00|473.8|469.8|473.53|469.53|473.8|469.8|473.53|469.53|23
1624448410000|2021-06-23 11:40:10|473.55|469.55|473.76|469.76|473.76|469.76|473.55|469.55|18
1624448420000|2021-06-23 11:40:20|473.77|469.77|473.75|469.75|473.84|469.84|473.71|469.71|13
1624448430000|2021-06-23 11:40:30|473.74|469.74|473.7|469.7|473.74|469.74|473.67|469.67|15
1624448440000|2021-06-23 11:40:40|473.71|469.71|473.74|469.74|473.76|469.76|473.71|469.71|9
1624448450000|2021-06-23 11:40:50|473.71|469.71|473.93|469.93|473.93|469.93|473.71|469.71|10
1624448460000|2021-06-23 11:41:00|473.91|469.91|473.99|469.99|474.02|470.02|473.91|469.91|18
1624448470000|2021-06-23 11:41:10|473.98|469.98|473.78|469.78|473.98|469.98|473.74|469.74|22
1624448480000|2021-06-23 11:41:20|473.79|469.79|473.7|469.7|473.79|469.79|473.68|469.68|12
1624448490000|2021-06-23 11:41:30|473.69|469.69|473.68|469.68|473.69|469.69|473.6|469.6|24
1624448500000|2021-06-23 11:41:40|473.69|469.69|473.5|469.5|473.69|469.69|473.43|469.43|19
1624448510000|2021-06-23 11:41:50|473.53|469.53|473.51|469.51|473.53|469.53|473.42|469.42|21
1624448520000|2021-06-23 11:42:00|473.52|469.52|473.59|469.59|473.62|469.62|473.47|469.47|22
1624448530000|2021-06-23 11:42:10|473.58|469.58|473.59|469.59|473.6|469.6|473.57|469.57|13
1624448540000|2021-06-23 11:42:20|473.6|469.6|473.68|469.68|473.72|469.72|473.56|469.56|18
1624448550000|2021-06-23 11:42:30|473.73|469.73|473.73|469.73|473.73|469.73|473.73|469.73|1
1624448560000|2021-06-23 11:42:40|473.68|469.68|473.6|469.6|473.68|469.68|473.49|469.49|13
1624448570000|2021-06-23 11:42:50|473.62|469.62|473.51|469.51|473.62|469.62|473.36|469.36|23
1624448580000|2021-06-23 11:43:00|473.5|469.5|473.5|469.5|473.53|469.53|473.38|469.38|22
1624448590000|2021-06-23 11:43:10|473.49|469.49|473.53|469.53|473.57|469.57|473.49|469.49|17
1624448600000|2021-06-23 11:43:20|473.54|469.54|473.43|469.43|473.54|469.54|473.43|469.43|4
1624448610000|2021-06-23 11:43:30|473.47|469.47|473.5|469.5|473.5|469.5|473.47|469.47|7
1624448620000|2021-06-23 11:43:40|473.51|469.51|473.53|469.53|473.53|469.53|473.51|469.51|9
1624448630000|2021-06-23 11:43:50|473.54|469.54|473.57|469.57|473.57|469.57|473.53|469.53|4
1624448640000|2021-06-23 11:44:00|473.53|469.53|473.57|469.57|473.57|469.57|473.53|469.53|6
1624448650000|2021-06-23 11:44:10|473.53|469.53|473.53|469.53|473.57|469.57|473.51|469.51|7
1624448660000|2021-06-23 11:44:20|473.55|469.55|473.55|469.55|473.55|469.55|473.53|469.53|3
1624448670000|2021-06-23 11:44:30|473.56|469.56|473.83|469.83|473.85|469.85|473.56|469.56|11
1624448680000|2021-06-23 11:44:40|473.85|469.85|473.93|469.93|473.93|469.93|473.76|469.76|15
1624448690000|2021-06-23 11:44:50|473.88|469.88|473.77|469.77|473.92|469.92|473.77|469.77|12
1624448700000|2021-06-23 11:45:00|473.94|469.94|473.86|469.86|473.97|469.97|473.86|469.86|26
1624448710000|2021-06-23 11:45:10|473.85|469.85|473.65|469.65|473.89|469.89|473.65|469.65|20
1624448720000|2021-06-23 11:45:20|473.64|469.64|473.51|469.51|473.66|469.66|473.47|469.47|24
1624448730000|2021-06-23 11:45:30|473.48|469.48|473.48|469.48|473.51|469.51|473.43|469.43|15
1624448740000|2021-06-23 11:45:40|473.43|469.43|472.99|468.99|473.8|469.8|472.99|468.99|28
1624448750000|2021-06-23 11:45:50|473|469|472.76|468.76|473|469|472.72|468.72|20
1624448760000|2021-06-23 11:46:00|472.79|468.79|473.27|469.27|473.42|469.42|472.74|468.74|34
1624448770000|2021-06-23 11:46:10|473.26|469.26|472.94|468.94|473.33|469.33|472.94|468.94|29
1624448780000|2021-06-23 11:46:20|472.82|468.82|472.86|468.86|472.94|468.94|472.75|468.75|24
1624448790000|2021-06-23 11:46:30|472.85|468.85|472.66|468.66|472.86|468.86|472.55|468.55|26
1624448800000|2021-06-23 11:46:40|472.7|468.7|472.66|468.66|472.85|468.85|472.65|468.65|25
1624448810000|2021-06-23 11:46:50|472.68|468.68|473.03|469.03|473.06|469.06|472.63|468.63|24
1624448820000|2021-06-23 11:47:00|473.02|469.02|472.67|468.67|473.12|469.12|472.63|468.63|23
1624448830000|2021-06-23 11:47:10|472.64|468.64|472.51|468.51|472.64|468.64|472.45|468.45|24
1624448840000|2021-06-23 11:47:20|472.49|468.49|472.18|468.18|472.49|468.49|472.18|468.18|26
1624448850000|2021-06-23 11:47:30|472.17|468.17|472.45|468.45|472.45|468.45|471.95|467.95|26
1624448860000|2021-06-23 11:47:40|472.5|468.5|472.25|468.25|472.6|468.6|472.22|468.22|25
1624448870000|2021-06-23 11:47:50|472.22|468.22|472.09|468.09|472.29|468.29|471.89|467.89|29
1624448880000|2021-06-23 11:48:00|472.05|468.05|472.38|468.38|472.38|468.38|471.99|467.99|28
1624448890000|2021-06-23 11:48:10|472.39|468.39|472.23|468.23|472.53|468.53|472.23|468.23|22
1624448900000|2021-06-23 11:48:20|472.09|468.09|472.09|468.09|472.17|468.17|472.07|468.07|25
1624448910000|2021-06-23 11:48:30|472.13|468.13|472.2|468.2|472.29|468.29|472.13|468.13|14
1624448920000|2021-06-23 11:48:40|472.35|468.35|472.42|468.42|472.56|468.56|472.35|468.35|23
1624448930000|2021-06-23 11:48:50|472.39|468.39|472.36|468.36|472.4|468.4|472.32|468.32|16
1624448940000|2021-06-23 11:49:00|472.41|468.41|472.44|468.44|472.45|468.45|472.3|468.3|19
1624448950000|2021-06-23 11:49:10|472.41|468.41|472.43|468.43|472.5|468.5|472.34|468.34|19
1624448960000|2021-06-23 11:49:20|472.48|468.48|472.69|468.69|473|469|472.46|468.46|24
1624448970000|2021-06-23 11:49:30|472.68|468.68|472.73|468.73|472.88|468.88|472.6|468.6|27
1624448980000|2021-06-23 11:49:40|472.72|468.72|472.62|468.62|472.78|468.78|472.62|468.62|28
1624448990000|2021-06-23 11:49:50|472.73|468.73|472.98|468.98|472.98|468.98|472.53|468.53|24
1624449000000|2021-06-23 11:50:00|472.77|468.77|472.92|468.92|472.96|468.96|472.76|468.76|23
1624449010000|2021-06-23 11:50:10|472.93|468.93|472.83|468.83|472.96|468.96|472.81|468.81|19
1624449020000|2021-06-23 11:50:20|472.82|468.82|472.84|468.84|472.87|468.87|472.73|468.73|17
1624449030000|2021-06-23 11:50:30|472.83|468.83|472.88|468.88|472.88|468.88|472.7|468.7|19
1624449040000|2021-06-23 11:50:40|472.84|468.84|472.98|468.98|473.06|469.06|472.81|468.81|19
1624449050000|2021-06-23 11:50:50|473|469|473.05|469.05|473.05|469.05|472.85|468.85|25
1624449060000|2021-06-23 11:51:00|473.06|469.06|473|469|473.18|469.18|472.99|468.99|20
1624449070000|2021-06-23 11:51:10|472.98|468.98|472.9|468.9|472.98|468.98|472.84|468.84|14
1624449080000|2021-06-23 11:51:20|472.89|468.89|472.9|468.9|473.06|469.06|472.87|468.87|18
1624449090000|2021-06-23 11:51:30|472.89|468.89|472.53|468.53|472.9|468.9|472.53|468.53|25
1624449100000|2021-06-23 11:51:40|472.52|468.52|472.55|468.55|472.63|468.63|472.47|468.47|32
1624449110000|2021-06-23 11:51:50|472.54|468.54|472.6|468.6|472.6|468.6|472.47|468.47|20
1624449120000|2021-06-23 11:52:00|472.56|468.56|472.57|468.57|472.6|468.6|472.56|468.56|14
1624449130000|2021-06-23 11:52:10|472.58|468.58|472.69|468.69|472.72|468.72|472.57|468.57|19
1624449140000|2021-06-23 11:52:20|472.45|468.45|472.61|468.61|472.72|468.72|472.45|468.45|18
1624449150000|2021-06-23 11:52:30|472.62|468.62|472.69|468.69|472.71|468.71|472.45|468.45|20
1624449160000|2021-06-23 11:52:40|472.72|468.72|472.8|468.8|472.8|468.8|472.69|468.69|18
1624449170000|2021-06-23 11:52:50|472.81|468.81|472.74|468.74|472.81|468.81|472.72|468.72|11
1624449180000|2021-06-23 11:53:00|472.75|468.75|472.67|468.67|472.78|468.78|472.48|468.48|27
1624449190000|2021-06-23 11:53:10|472.64|468.64|472.62|468.62|472.7|468.7|472.45|468.45|27
1624449200000|2021-06-23 11:53:20|472.63|468.63|472.61|468.61|472.64|468.64|472.56|468.56|17
1624449210000|2021-06-23 11:53:30|472.6|468.6|472.74|468.74|472.74|468.74|472.6|468.6|12
1624449220000|2021-06-23 11:53:40|472.75|468.75|472.66|468.66|472.75|468.75|472.58|468.58|23
1624449230000|2021-06-23 11:53:50|472.67|468.67|472.58|468.58|472.68|468.68|472.52|468.52|23
1624449240000|2021-06-23 11:54:00|472.6|468.6|472.55|468.55|472.61|468.61|472.48|468.48|24
1624449250000|2021-06-23 11:54:10|472.51|468.51|472.65|468.65|472.65|468.65|472.43|468.43|16
1624449260000|2021-06-23 11:54:20|472.62|468.62|472.66|468.66|472.66|468.66|472.51|468.51|12
1624449270000|2021-06-23 11:54:30|472.6|468.6|472.66|468.66|472.66|468.66|472.6|468.6|2
1624449280000|2021-06-23 11:54:40|472.69|468.69|472.69|468.69|472.69|468.69|472.65|468.65|10
1624449290000|2021-06-23 11:54:50|472.7|468.7|472.68|468.68|472.72|468.72|472.65|468.65|13
1624449300000|2021-06-23 11:55:00|472.69|468.69|472.96|468.96|473.05|469.05|472.69|468.69|23
1624449310000|2021-06-23 11:55:10|472.93|468.93|473.02|469.02|473.04|469.04|472.92|468.92|23
1624449320000|2021-06-23 11:55:20|473.01|469.01|473.04|469.04|473.06|469.06|473|469|14
1624449330000|2021-06-23 11:55:30|473.03|469.03|473.12|469.12|473.15|469.15|472.98|468.98|22
1624449340000|2021-06-23 11:55:40|473.18|469.18|473.3|469.3|473.3|469.3|473.16|469.16|12
1624449350000|2021-06-23 11:55:50|473.27|469.27|473.33|469.33|473.33|469.33|473.17|469.17|17
1624449360000|2021-06-23 11:56:00|473.34|469.34|473.23|469.23|473.36|469.36|473.18|469.18|32
1624449370000|2021-06-23 11:56:10|473.24|469.24|473.13|469.13|473.26|469.26|473.13|469.13|27
1624449380000|2021-06-23 11:56:20|473.11|469.11|473.07|469.07|473.17|469.17|473.05|469.05|17
1624449390000|2021-06-23 11:56:30|473.05|469.05|473.1|469.1|473.17|469.17|473.05|469.05|16
1624449400000|2021-06-23 11:56:40|473.14|469.14|473.17|469.17|473.2|469.2|473.12|469.12|20
1624449410000|2021-06-23 11:56:50|473.18|469.18|473.28|469.28|473.31|469.31|473.18|469.18|17
1624449420000|2021-06-23 11:57:00|473.29|469.29|473.28|469.28|473.29|469.29|473.25|469.25|11
1624449430000|2021-06-23 11:57:10|473.31|469.31|473.33|469.33|473.33|469.33|473.31|469.31|10
1624449440000|2021-06-23 11:57:20|473.31|469.31|473.33|469.33|473.33|469.33|473.31|469.31|5
1624449450000|2021-06-23 11:57:30|473.31|469.31|473.07|469.07|473.33|469.33|473.07|469.07|14
1624449460000|2021-06-23 11:57:40|473.09|469.09|473.25|469.25|473.26|469.26|473.09|469.09|20
1624449470000|2021-06-23 11:57:50|473.24|469.24|473.21|469.21|473.24|469.24|473.14|469.14|22
1624449480000|2021-06-23 11:58:00|473.23|469.23|473.28|469.28|473.29|469.29|473.23|469.23|12
1624449490000|2021-06-23 11:58:10|473.29|469.29|473.24|469.24|473.29|469.29|473.22|469.22|18
1624449500000|2021-06-23 11:58:20|473.22|469.22|473.12|469.12|473.22|469.22|473.1|469.1|10
1624449510000|2021-06-23 11:58:30|473.13|469.13|473.06|469.06|473.16|469.16|473.01|469.01|15
1624449520000|2021-06-23 11:58:40|473.07|469.07|473.04|469.04|473.11|469.11|473.02|469.02|11
1624449530000|2021-06-23 11:58:50|473.05|469.05|473.08|469.08|473.11|469.11|473.01|469.01|20
1624449540000|2021-06-23 11:59:00|473.05|469.05|473.06|469.06|473.1|469.1|473|469|14
1624449550000|2021-06-23 11:59:10|473.04|469.04|473|469|473.16|469.16|473|469|22
1624449560000|2021-06-23 11:59:20|473.01|469.01|473.05|469.05|473.07|469.07|473|469|21
1624449570000|2021-06-23 11:59:30|473.01|469.01|473.04|469.04|473.1|469.1|472.99|468.99|19
1624449580000|2021-06-23 11:59:40|473.07|469.07|473.08|469.08|473.1|469.1|473.05|469.05|19
1624449590000|2021-06-23 11:59:50|473.09|469.09|472.74|468.74|473.09|469.09|472.72|468.72|27
1624449600000|2021-06-23 12:00:00|472.73|468.73|472.62|468.62|472.73|468.73|472.59|468.59|24
1624449610000|2021-06-23 12:00:10|472.63|468.63|472.59|468.59|472.69|468.69|472.59|468.59|14
1624449620000|2021-06-23 12:00:20|472.6|468.6|472.31|468.31|472.6|468.6|472.01|468.01|28
1624449630000|2021-06-23 12:00:30|472.17|468.17|471.7|467.7|472.23|468.23|471.69|467.69|18
1624449640000|2021-06-23 12:00:40|471.6|467.6|471.38|467.38|471.62|467.62|471.33|467.33|28
1624449650000|2021-06-23 12:00:50|471.37|467.37|471.3|467.3|471.45|467.45|471.28|467.28|30
1624449660000|2021-06-23 12:01:00|471.32|467.32|471.97|467.97|471.97|467.97|471.32|467.32|23
1624449670000|2021-06-23 12:01:10|471.98|467.98|472.58|468.58|472.79|468.79|471.73|467.73|27
1624449680000|2021-06-23 12:01:20|472.59|468.59|473.18|469.18|473.21|469.21|472.59|468.59|23
1624449690000|2021-06-23 12:01:30|473.3|469.3|473.53|469.53|473.53|469.53|473.3|469.3|22
1624449700000|2021-06-23 12:01:40|473.5|469.5|473.54|469.54|473.55|469.55|473.46|469.46|21
1624449710000|2021-06-23 12:01:50|473.55|469.55|473.54|469.54|473.55|469.55|473.5|469.5|15
1624449720000|2021-06-23 12:02:00|473.55|469.55|474.06|470.06|474.23|470.23|473.54|469.54|23
1624449730000|2021-06-23 12:02:10|474.03|470.03|473.86|469.86|474.09|470.09|473.71|469.71|35
1624449740000|2021-06-23 12:02:20|473.88|469.88|473.81|469.81|473.88|469.88|473.45|469.45|32
1624449750000|2021-06-23 12:02:30|473.84|469.84|474.07|470.07|474.07|470.07|473.71|469.71|27
1624449760000|2021-06-23 12:02:40|474.05|470.05|474.18|470.18|474.36|470.36|474.05|470.05|30
1624449770000|2021-06-23 12:02:50|474.11|470.11|473.37|469.37|474.11|470.11|473.37|469.37|27
1624449780000|2021-06-23 12:03:00|473.34|469.34|473.31|469.31|473.34|469.34|472.8|468.8|36
1624449790000|2021-06-23 12:03:10|473.32|469.32|474.23|470.23|474.23|470.23|473.32|469.32|34
1624449800000|2021-06-23 12:03:20|474.28|470.28|474.49|470.49|474.5|470.5|474.21|470.21|31
1624449810000|2021-06-23 12:03:30|474.5|470.5|475.33|471.33|475.33|471.33|474.5|470.5|29
1624449820000|2021-06-23 12:03:40|475.35|471.35|475.21|471.21|475.41|471.41|474.96|470.96|29
1624449830000|2021-06-23 12:03:50|475.29|471.29|475.21|471.21|475.35|471.35|475.16|471.16|29
1624449840000|2021-06-23 12:04:00|475.23|471.23|475.61|471.61|475.61|471.61|475.22|471.22|28
1624449850000|2021-06-23 12:04:10|475.62|471.62|475.51|471.51|475.94|471.94|475.51|471.51|30
1624449860000|2021-06-23 12:04:20|475.5|471.5|474.95|470.95|475.5|471.5|474.91|470.91|31
1624449870000|2021-06-23 12:04:30|474.96|470.96|474.87|470.87|475.13|471.13|474.83|470.83|21
1624449880000|2021-06-23 12:04:40|474.96|470.96|474.93|470.93|475.01|471.01|474.85|470.85|30
1624449890000|2021-06-23 12:04:50|474.75|470.75|474.76|470.76|475.01|471.01|474.71|470.71|28
1624449900000|2021-06-23 12:05:00|474.84|470.84|474.91|470.91|474.94|470.94|474.67|470.67|27
1624449910000|2021-06-23 12:05:10|474.93|470.93|474.76|470.76|475.01|471.01|474.71|470.71|22
1624449920000|2021-06-23 12:05:20|474.73|470.73|474.28|470.28|474.73|470.73|474.05|470.05|30
1624449930000|2021-06-23 12:05:30|474.27|470.27|474.07|470.07|474.27|470.27|473.98|469.98|31
1624449940000|2021-06-23 12:05:40|474.09|470.09|473.94|469.94|474.13|470.13|473.91|469.91|27
1624449950000|2021-06-23 12:05:50|473.98|469.98|474|470|474.05|470.05|473.98|469.98|22
1624449960000|2021-06-23 12:06:00|473.95|469.95|473.46|469.46|473.95|469.95|473.4|469.4|34
1624449970000|2021-06-23 12:06:10|473.41|469.41|473.1|469.1|473.45|469.45|472.99|468.99|28
1624449980000|2021-06-23 12:06:20|473.07|469.07|472.8|468.8|473.07|469.07|472.74|468.74|19
1624449990000|2021-06-23 12:06:30|472.76|468.76|472.45|468.45|472.79|468.79|472.38|468.38|23
1624450000000|2021-06-23 12:06:40|472.44|468.44|472.39|468.39|472.46|468.46|472.19|468.19|24
1624450010000|2021-06-23 12:06:50|472.38|468.38|472.39|468.39|472.42|468.42|472.18|468.18|25
1624450020000|2021-06-23 12:07:00|472.34|468.34|472.43|468.43|472.51|468.51|472.34|468.34|23
1624450030000|2021-06-23 12:07:10|472.42|468.42|472.37|468.37|472.44|468.44|472.31|468.31|21
1624450040000|2021-06-23 12:07:20|472.34|468.34|472.39|468.39|472.44|468.44|472.26|468.26|23
1624450050000|2021-06-23 12:07:30|472.46|468.46|472.35|468.35|472.48|468.48|472.21|468.21|30
1624450060000|2021-06-23 12:07:40|472.36|468.36|472.37|468.37|472.5|468.5|472.31|468.31|28
1624450070000|2021-06-23 12:07:50|472.39|468.39|472.12|468.12|472.39|468.39|472.09|468.09|25
1624450080000|2021-06-23 12:08:00|472.09|468.09|472.06|468.06|472.1|468.1|472.03|468.03|25
1624450090000|2021-06-23 12:08:10|472.07|468.07|471.94|467.94|472.07|468.07|471.85|467.85|27
1624450100000|2021-06-23 12:08:20|471.93|467.93|471.83|467.83|472|468|471.83|467.83|30
1624450110000|2021-06-23 12:08:30|471.82|467.82|471.65|467.65|471.83|467.83|471.64|467.64|25
1624450120000|2021-06-23 12:08:40|471.68|467.68|471.66|467.66|471.82|467.82|471.58|467.58|27
1624450130000|2021-06-23 12:08:50|471.67|467.67|471.67|467.67|471.69|467.69|471.61|467.61|25
1624450140000|2021-06-23 12:09:00|471.68|467.68|471.72|467.72|471.72|467.72|471.64|467.64|19
1624450150000|2021-06-23 12:09:10|471.71|467.71|471.73|467.73|471.74|467.74|471.68|467.68|18
1624450160000|2021-06-23 12:09:20|471.72|467.72|471.75|467.75|471.75|467.75|471.71|467.71|8
1624450170000|2021-06-23 12:09:30|471.71|467.71|471.44|467.44|471.73|467.73|471.44|467.44|21
1624450180000|2021-06-23 12:09:40|471.45|467.45|471.39|467.39|471.46|467.46|471.38|467.38|22
1624450190000|2021-06-23 12:09:50|471.37|467.37|471.39|467.39|471.45|467.45|471.31|467.31|25
1624450200000|2021-06-23 12:10:00|471.38|467.38|471.43|467.43|471.46|467.46|471.3|467.3|21
1624450210000|2021-06-23 12:10:10|471.41|467.41|471.45|467.45|471.51|467.51|471.41|467.41|15
1624450220000|2021-06-23 12:10:20|471.49|467.49|471.71|467.71|471.71|467.71|471.46|467.46|19
1624450230000|2021-06-23 12:10:30|471.74|467.74|471.51|467.51|471.76|467.76|471.47|467.47|25
1624450240000|2021-06-23 12:10:40|471.45|467.45|471.35|467.35|471.46|467.46|471.25|467.25|30
1624450250000|2021-06-23 12:10:50|471.28|467.28|471.34|467.34|471.36|467.36|471.28|467.28|16
1624450260000|2021-06-23 12:11:00|471.33|467.33|471.39|467.39|471.43|467.43|471.22|467.22|22
1624450270000|2021-06-23 12:11:10|471.37|467.37|471.21|467.21|471.42|467.42|471.19|467.19|25
1624450280000|2021-06-23 12:11:20|471.25|467.25|471.13|467.13|471.25|467.25|471.08|467.08|21
1624450290000|2021-06-23 12:11:30|471.14|467.14|471.15|467.15|471.18|467.18|471.11|467.11|17
1624450300000|2021-06-23 12:11:40|471.16|467.16|471.14|467.14|471.21|467.21|471.12|467.12|17
1624450310000|2021-06-23 12:11:50|471.19|467.19|471.22|467.22|471.23|467.23|471.14|467.14|24
1624450320000|2021-06-23 12:12:00|471.23|467.23|471.26|467.26|471.27|467.27|471.19|467.19|14
1624450330000|2021-06-23 12:12:10|471.3|467.3|471.72|467.72|471.72|467.72|471.3|467.3|13
1624450340000|2021-06-23 12:12:20|471.75|467.75|471.77|467.77|471.77|467.77|471.61|467.61|17
1624450350000|2021-06-23 12:12:30|471.78|467.78|471.78|467.78|471.78|467.78|471.73|467.73|11
1624450360000|2021-06-23 12:12:40|471.79|467.79|471.56|467.56|471.79|467.79|471.56|467.56|11
1624450370000|2021-06-23 12:12:50|471.76|467.76|471.73|467.73|471.76|467.76|471.68|467.68|17
1624450380000|2021-06-23 12:13:00|471.74|467.74|471.72|467.72|471.75|467.75|471.71|467.71|15
1624450390000|2021-06-23 12:13:10|471.73|467.73|471.75|467.75|471.75|467.75|471.73|467.73|7
1624450400000|2021-06-23 12:13:20|471.74|467.74|471.73|467.73|471.75|467.75|471.72|467.72|9
1624450410000|2021-06-23 12:13:30|471.71|467.71|471.69|467.69|471.71|467.71|471.68|467.68|6
1624450420000|2021-06-23 12:13:40|471.68|467.68|471.83|467.83|471.83|467.83|471.68|467.68|14
1624450430000|2021-06-23 12:13:50|471.84|467.84|471.96|467.96|471.96|467.96|471.82|467.82|14
1624450440000|2021-06-23 12:14:00|471.97|467.97|472.25|468.25|472.25|468.25|471.97|467.97|11
1624450450000|2021-06-23 12:14:10|472.22|468.22|472.12|468.12|472.33|468.33|472.12|468.12|17
1624450460000|2021-06-23 12:14:20|472.09|468.09|472.38|468.38|472.38|468.38|472.09|468.09|13
1624450470000|2021-06-23 12:14:30|472.37|468.37|472.46|468.46|472.49|468.49|472.37|468.37|9
1624450480000|2021-06-23 12:14:40|472.47|468.47|472.24|468.24|472.48|468.48|472.24|468.24|11
1624450490000|2021-06-23 12:14:50|472.26|468.26|472.19|468.19|472.26|468.26|472.16|468.16|24
1624450500000|2021-06-23 12:15:00|472.2|468.2|472.09|468.09|472.2|468.2|472.09|468.09|16
1624450510000|2021-06-23 12:15:10|472.1|468.1|472.11|468.11|472.11|468.11|472.08|468.08|10
1624450520000|2021-06-23 12:15:20|472.1|468.1|472.11|468.11|472.11|468.11|472.1|468.1|2
1624450530000|2021-06-23 12:15:30|472.12|468.12|472.11|468.11|472.12|468.12|472.09|468.09|5
1624450540000|2021-06-23 12:15:40|472.12|468.12|472.47|468.47|472.47|468.47|472.11|468.11|19
1624450550000|2021-06-23 12:15:50|472.51|468.51|472.74|468.74|472.81|468.81|472.28|468.28|15
1624450560000|2021-06-23 12:16:00|472.39|468.39|472.58|468.58|472.72|468.72|472.37|468.37|18
1624450570000|2021-06-23 12:16:10|472.57|468.57|472.32|468.32|472.58|468.58|472.27|468.27|22
1624450580000|2021-06-23 12:16:20|472.34|468.34|472.09|468.09|472.35|468.35|472.09|468.09|25
1624450590000|2021-06-23 12:16:30|472.08|468.08|472.1|468.1|472.21|468.21|472.03|468.03|19
1624450600000|2021-06-23 12:16:40|472.21|468.21|472.2|468.2|472.23|468.23|472.02|468.02|24
1624450610000|2021-06-23 12:16:50|472.18|468.18|472.05|468.05|472.19|468.19|472.03|468.03|19
1624450620000|2021-06-23 12:17:00|472.06|468.06|472.01|468.01|472.06|468.06|472|468|14
1624450630000|2021-06-23 12:17:10|472.05|468.05|471.81|467.81|472.05|468.05|471.78|467.78|23
1624450640000|2021-06-23 12:17:20|471.8|467.8|471.64|467.64|471.8|467.8|471.64|467.64|13
1624450650000|2021-06-23 12:17:30|471.66|467.66|471.64|467.64|471.67|467.67|471.62|467.62|15
1624450660000|2021-06-23 12:17:40|471.63|467.63|471.67|467.67|471.68|467.68|471.63|467.63|16
1624450670000|2021-06-23 12:17:50|471.68|467.68|471.7|467.7|471.7|467.7|471.68|467.68|3
1624450680000|2021-06-23 12:18:00|471.69|467.69|471.7|467.7|471.7|467.7|471.68|467.68|9
1624450690000|2021-06-23 12:18:10|471.71|467.71|471.76|467.76|471.79|467.79|471.71|467.71|8
1624450700000|2021-06-23 12:18:20|471.79|467.79|471.77|467.77|471.79|467.79|471.76|467.76|3
1624450710000|2021-06-23 12:18:30|471.78|467.78|471.85|467.85|471.85|467.85|471.78|467.78|3
1624450720000|2021-06-23 12:18:40|471.83|467.83|471.95|467.95|471.95|467.95|471.83|467.83|14
1624450730000|2021-06-23 12:18:50|471.96|467.96|471.89|467.89|471.96|467.96|471.89|467.89|11
1624450740000|2021-06-23 12:19:00|471.87|467.87|471.77|467.77|471.87|467.87|471.76|467.76|15
1624450750000|2021-06-23 12:19:10|471.78|467.78|471.76|467.76|471.79|467.79|471.76|467.76|9
1624450760000|2021-06-23 12:19:20|471.77|467.77|471.57|467.57|471.77|467.77|471.57|467.57|14
1624450770000|2021-06-23 12:19:30|471.6|467.6|471.57|467.57|471.62|467.62|471.51|467.51|24
1624450780000|2021-06-23 12:19:40|471.59|467.59|471.6|467.6|471.6|467.6|471.52|467.52|17
1624450790000|2021-06-23 12:19:50|471.61|467.61|471.58|467.58|471.63|467.63|471.49|467.49|14
1624450800000|2021-06-23 12:20:00|471.55|467.55|471.59|467.59|471.59|467.59|471.53|467.53|12
1624450810000|2021-06-23 12:20:10|471.58|467.58|471.57|467.57|471.6|467.6|471.54|467.54|11
1624450820000|2021-06-23 12:20:20|471.58|467.58|471.57|467.57|471.59|467.59|471.57|467.57|7
1624450830000|2021-06-23 12:20:30|471.58|467.58|471.65|467.65|471.65|467.65|471.58|467.58|14
1624450840000|2021-06-23 12:20:40|471.62|467.62|471.74|467.74|471.74|467.74|471.58|467.58|14
1624450850000|2021-06-23 12:20:50|471.75|467.75|471.78|467.78|471.81|467.81|471.73|467.73|13
1624450860000|2021-06-23 12:21:00|471.79|467.79|471.79|467.79|471.81|467.81|471.76|467.76|18
1624450870000|2021-06-23 12:21:10|471.77|467.77|471.97|467.97|471.97|467.97|471.77|467.77|11
1624450880000|2021-06-23 12:21:20|471.98|467.98|471.95|467.95|471.98|467.98|471.94|467.94|4
1624450890000|2021-06-23 12:21:30|471.96|467.96|472.01|468.01|472.03|468.03|471.96|467.96|8
1624450900000|2021-06-23 12:21:40|472.07|468.07|472.45|468.45|472.45|468.45|472.07|468.07|15
1624450910000|2021-06-23 12:21:50|472.58|468.58|472.66|468.66|472.7|468.7|472.56|468.56|13
1624450920000|2021-06-23 12:22:00|472.67|468.67|472.59|468.59|472.68|468.68|472.57|468.57|15
1624450930000|2021-06-23 12:22:10|472.6|468.6|472.61|468.61|472.61|468.61|472.54|468.54|18
1624450940000|2021-06-23 12:22:20|472.6|468.6|472.58|468.58|472.61|468.61|472.55|468.55|18
1624450950000|2021-06-23 12:22:30|472.6|468.6|472.56|468.56|472.6|468.6|472.56|468.56|14
1624450960000|2021-06-23 12:22:40|472.57|468.57|472.57|468.57|472.57|468.57|472.57|468.57|1
1624450970000|2021-06-23 12:22:50|472.56|468.56|472.57|468.57|472.57|468.57|472.54|468.54|8
1624450980000|2021-06-23 12:23:00|472.61|468.61|472.98|468.98|472.98|468.98|472.59|468.59|17
1624450990000|2021-06-23 12:23:10|473.03|469.03|473.07|469.07|473.39|469.39|473.01|469.01|30
1624451000000|2021-06-23 12:23:20|473.09|469.09|473.08|469.08|473.11|469.11|473.06|469.06|14
1624451010000|2021-06-23 12:23:30|473.11|469.11|473.1|469.1|473.14|469.14|473.03|469.03|16
1624451020000|2021-06-23 12:23:40|473.11|469.11|472.94|468.94|473.13|469.13|472.94|468.94|17
1624451030000|2021-06-23 12:23:50|472.92|468.92|472.92|468.92|472.96|468.96|472.89|468.89|14
1624451040000|2021-06-23 12:24:00|472.9|468.9|472.87|468.87|472.9|468.9|472.84|468.84|21
1624451050000|2021-06-23 12:24:10|472.88|468.88|473.31|469.31|473.34|469.34|472.88|468.88|25
1624451060000|2021-06-23 12:24:20|473.34|469.34|473.49|469.49|473.49|469.49|473.32|469.32|24
1624451070000|2021-06-23 12:24:30|473.5|469.5|473.47|469.47|473.54|469.54|473.39|469.39|16
1624451080000|2021-06-23 12:24:40|473.46|469.46|473.48|469.48|473.49|469.49|473.4|469.4|17
1624451090000|2021-06-23 12:24:50|473.46|469.46|473.54|469.54|473.54|469.54|473.44|469.44|10
1624451100000|2021-06-23 12:25:00|473.53|469.53|473.62|469.62|473.63|469.63|473.53|469.53|15
1624451110000|2021-06-23 12:25:10|473.63|469.63|473.67|469.67|473.67|469.67|473.58|469.58|13
1624451120000|2021-06-23 12:25:20|473.75|469.75|474.13|470.13|474.14|470.14|473.75|469.75|19
1624451130000|2021-06-23 12:25:30|474.14|470.14|474.19|470.19|474.21|470.21|474.13|470.13|12
1624451140000|2021-06-23 12:25:40|474.2|470.2|474.35|470.35|474.45|470.45|474.2|470.2|22
1624451150000|2021-06-23 12:25:50|474.31|470.31|474.1|470.1|474.31|470.31|474.08|470.08|16
1624451160000|2021-06-23 12:26:00|474.11|470.11|474.19|470.19|474.19|470.19|474.1|470.1|9
1624451170000|2021-06-23 12:26:10|474.23|470.23|474.22|470.22|474.26|470.26|474.2|470.2|20
1624451180000|2021-06-23 12:26:20|474.23|470.23|474.21|470.21|474.25|470.25|474.18|470.18|15
1624451190000|2021-06-23 12:26:30|474.19|470.19|474.13|470.13|474.26|470.26|474.1|470.1|27
1624451200000|2021-06-23 12:26:40|474.17|470.17|474.17|470.17|474.19|470.19|474.14|470.14|20
1624451210000|2021-06-23 12:26:50|474.16|470.16|474.15|470.15|474.17|470.17|474.13|470.13|13
1624451220000|2021-06-23 12:27:00|474.16|470.16|473.97|469.97|474.16|470.16|473.93|469.93|25
1624451230000|2021-06-23 12:27:10|473.92|469.92|474.01|470.01|474.06|470.06|473.86|469.86|17
1624451240000|2021-06-23 12:27:20|474.06|470.06|474.08|470.08|474.09|470.09|474.06|470.06|7
1624451250000|2021-06-23 12:27:30|474.09|470.09|474.29|470.29|474.33|470.33|474.09|470.09|15
1624451260000|2021-06-23 12:27:40|474.33|470.33|474.29|470.29|474.33|470.33|474.25|470.25|13
1624451270000|2021-06-23 12:27:50|474.27|470.27|474.3|470.3|474.3|470.3|474.24|470.24|12
1624451280000|2021-06-23 12:28:00|474.29|470.29|474.27|470.27|474.29|470.29|474.25|470.25|7
1624451290000|2021-06-23 12:28:10|474.29|470.29|474.31|470.31|474.31|470.31|474.28|470.28|4
1624451300000|2021-06-23 12:28:20|474.3|470.3|474.19|470.19|474.3|470.3|474.05|470.05|23
1624451310000|2021-06-23 12:28:30|474.2|470.2|474.17|470.17|474.2|470.2|474.07|470.07|17
1624451320000|2021-06-23 12:28:40|474.23|470.23|474.56|470.56|474.56|470.56|474.2|470.2|14
1624451330000|2021-06-23 12:28:50|474.54|470.54|474.38|470.38|474.58|470.58|474.37|470.37|24
1624451340000|2021-06-23 12:29:00|474.39|470.39|474.56|470.56|474.61|470.61|474.25|470.25|19
1624451350000|2021-06-23 12:29:10|474.55|470.55|474.45|470.45|474.59|470.59|474.27|470.27|27
1624451360000|2021-06-23 12:29:20|474.43|470.43|474.59|470.59|474.75|470.75|474.43|470.43|22
1624451370000|2021-06-23 12:29:30|474.48|470.48|474.81|470.81|474.81|470.81|474.45|470.45|24
1624451380000|2021-06-23 12:29:40|474.92|470.92|474.71|470.71|474.93|470.93|474.63|470.63|24
1624451390000|2021-06-23 12:29:50|474.7|470.7|474.83|470.83|474.83|470.83|474.7|470.7|18
1624451400000|2021-06-23 12:30:00|474.84|470.84|474.83|470.83|474.85|470.85|474.79|470.79|13
1624451410000|2021-06-23 12:30:10|474.82|470.82|475.04|471.04|475.11|471.11|474.81|470.81|15
1624451420000|2021-06-23 12:30:20|475.06|471.06|474.97|470.97|475.07|471.07|474.96|470.96|22
1624451430000|2021-06-23 12:30:30|475|471|474.26|470.26|475|471|474.21|470.21|29
1624451440000|2021-06-23 12:30:40|474.3|470.3|474.29|470.29|474.36|470.36|474.26|470.26|20
1624451450000|2021-06-23 12:30:50|474.28|470.28|474.29|470.29|474.37|470.37|474.26|470.26|25
1624451460000|2021-06-23 12:31:00|474.3|470.3|474.29|470.29|474.35|470.35|474.16|470.16|20
1624451470000|2021-06-23 12:31:10|474.28|470.28|474.33|470.33|474.33|470.33|474.19|470.19|11
1624451480000|2021-06-23 12:31:20|474.34|470.34|474.67|470.67|474.74|470.74|474.23|470.23|22
1624451490000|2021-06-23 12:31:30|474.68|470.68|474.88|470.88|474.92|470.92|474.6|470.6|20
1624451500000|2021-06-23 12:31:40|474.94|470.94|474.84|470.84|474.94|470.94|474.79|470.79|20
1624451510000|2021-06-23 12:31:50|474.88|470.88|474.91|470.91|474.98|470.98|474.88|470.88|17
1624451520000|2021-06-23 12:32:00|474.9|470.9|474.92|470.92|474.93|470.93|474.87|470.87|11
1624451530000|2021-06-23 12:32:10|474.9|470.9|474.6|470.6|474.92|470.92|474.58|470.58|26
1624451540000|2021-06-23 12:32:20|474.59|470.59|474.4|470.4|474.61|470.61|474.4|470.4|15
1624451550000|2021-06-23 12:32:30|474.41|470.41|474.38|470.38|474.41|470.41|474.26|470.26|22
1624451560000|2021-06-23 12:32:40|474.37|470.37|474.54|470.54|474.54|470.54|474.26|470.26|25
1624451570000|2021-06-23 12:32:50|474.52|470.52|474.67|470.67|474.77|470.77|474.52|470.52|17
1624451580000|2021-06-23 12:33:00|474.65|470.65|474.62|470.62|474.67|470.67|474.56|470.56|11
1624451590000|2021-06-23 12:33:10|474.63|470.63|474.6|470.6|474.64|470.64|474.6|470.6|10
1624451600000|2021-06-23 12:33:20|474.61|470.61|474.54|470.54|474.65|470.65|474.54|470.54|17
1624451610000|2021-06-23 12:33:30|474.53|470.53|474.58|470.58|474.58|470.58|474.53|470.53|8
1624451620000|2021-06-23 12:33:40|474.59|470.59|474.61|470.61|474.64|470.64|474.59|470.59|9
1624451630000|2021-06-23 12:33:50|474.6|470.6|474.65|470.65|474.65|470.65|474.56|470.56|9
1624451640000|2021-06-23 12:34:00|474.62|470.62|474.86|470.86|474.86|470.86|474.62|470.62|11
1624451650000|2021-06-23 12:34:10|474.87|470.87|474.8|470.8|474.87|470.87|474.78|470.78|11
1624451660000|2021-06-23 12:34:20|474.79|470.79|474.5|470.5|474.79|470.79|474.48|470.48|26
1624451670000|2021-06-23 12:34:30|474.55|470.55|474.39|470.39|474.57|470.57|474.39|470.39|21
1624451680000|2021-06-23 12:34:40|474.4|470.4|474.08|470.08|474.4|470.4|473.93|469.93|27
1624451690000|2021-06-23 12:34:50|474.03|470.03|474.12|470.12|474.17|470.17|473.92|469.92|24
1624451700000|2021-06-23 12:35:00|474.13|470.13|474.11|470.11|474.17|470.17|474.1|470.1|16
1624451710000|2021-06-23 12:35:10|474.13|470.13|474.38|470.38|474.38|470.38|474.13|470.13|13
1624451720000|2021-06-23 12:35:20|474.37|470.37|474.34|470.34|474.37|470.37|474.31|470.31|17
1624451730000|2021-06-23 12:35:30|474.35|470.35|474.37|470.37|474.37|470.37|474.29|470.29|18
1624451740000|2021-06-23 12:35:40|474.36|470.36|474.32|470.32|474.36|470.36|474.21|470.21|25
1624451750000|2021-06-23 12:35:50|474.3|470.3|474.28|470.28|474.33|470.33|474.25|470.25|18
1624451760000|2021-06-23 12:36:00|474.3|470.3|474.14|470.14|474.33|470.33|474.14|470.14|17
1624451770000|2021-06-23 12:36:10|474.15|470.15|474.2|470.2|474.22|470.22|474.12|470.12|26
1624451780000|2021-06-23 12:36:20|474.17|470.17|474.15|470.15|474.2|470.2|474.15|470.15|12
1624451790000|2021-06-23 12:36:30|474.14|470.14|473.96|469.96|474.16|470.16|473.95|469.95|17
1624451800000|2021-06-23 12:36:40|473.97|469.97|473.81|469.81|474|470|473.78|469.78|19
1624451810000|2021-06-23 12:36:50|473.8|469.8|473.81|469.81|473.89|469.89|473.79|469.79|16
1624451820000|2021-06-23 12:37:00|473.8|469.8|473.84|469.84|473.86|469.86|473.8|469.8|12
1624451830000|2021-06-23 12:37:10|473.79|469.79|473.82|469.82|473.85|469.85|473.79|469.79|17
1624451840000|2021-06-23 12:37:20|473.79|469.79|473.71|469.71|473.79|469.79|473.7|469.7|23
1624451850000|2021-06-23 12:37:30|473.72|469.72|473.57|469.57|473.74|469.74|473.56|469.56|25
1624451860000|2021-06-23 12:37:40|473.58|469.58|473.53|469.53|473.59|469.59|473.51|469.51|22
1624451870000|2021-06-23 12:37:50|473.55|469.55|473.57|469.57|473.58|469.58|473.53|469.53|18
1624451880000|2021-06-23 12:38:00|473.54|469.54|473.55|469.55|473.58|469.58|473.54|469.54|24
1624451890000|2021-06-23 12:38:10|473.48|469.48|473.15|469.15|473.53|469.53|473.15|469.15|31
1624451900000|2021-06-23 12:38:20|473.14|469.14|472.91|468.91|473.18|469.18|472.91|468.91|28
1624451910000|2021-06-23 12:38:30|472.9|468.9|472.92|468.92|472.96|468.96|472.89|468.89|13
1624451920000|2021-06-23 12:38:40|472.87|468.87|472.46|468.46|472.93|468.93|472.46|468.46|22
1624451930000|2021-06-23 12:38:50|472.48|468.48|472.56|468.56|472.67|468.67|472.44|468.44|27
1624451940000|2021-06-23 12:39:00|472.52|468.52|472.25|468.25|472.65|468.65|471.93|467.93|25
1624451950000|2021-06-23 12:39:10|472.26|468.26|471.86|467.86|472.29|468.29|471.85|467.85|30
1624451960000|2021-06-23 12:39:20|471.81|467.81|471.75|467.75|472.37|468.37|471.75|467.75|31
1624451970000|2021-06-23 12:39:30|472.53|468.53|471.36|467.36|472.53|468.53|471.23|467.23|22
1624451980000|2021-06-23 12:39:40|471.35|467.35|471.41|467.41|471.62|467.62|471.35|467.35|27
1624451990000|2021-06-23 12:39:50|471.4|467.4|471.55|467.55|471.59|467.59|471.4|467.4|20
1624452000000|2021-06-23 12:40:00|471.54|467.54|471.68|467.68|471.71|467.71|471.54|467.54|18
1624452010000|2021-06-23 12:40:10|471.7|467.7|471.85|467.85|472.34|468.34|471.7|467.7|25
1624452020000|2021-06-23 12:40:20|471.86|467.86|471.53|467.53|471.86|467.86|471.53|467.53|20
1624452030000|2021-06-23 12:40:30|471.5|467.5|471.33|467.33|471.5|467.5|471.28|467.28|17
1624452040000|2021-06-23 12:40:40|471.32|467.32|471.33|467.33|471.34|467.34|471.29|467.29|11
1624452050000|2021-06-23 12:40:50|471.34|467.34|471.17|467.17|471.41|467.41|471.17|467.17|14
1624452060000|2021-06-23 12:41:00|471.14|467.14|471.29|467.29|471.32|467.32|471.14|467.14|16
1624452070000|2021-06-23 12:41:10|471.3|467.3|471.04|467.04|471.36|467.36|471|467|22
1624452080000|2021-06-23 12:41:20|471.06|467.06|471.02|467.02|471.14|467.14|471.02|467.02|18
1624452090000|2021-06-23 12:41:30|471.01|467.01|470.97|466.97|471.04|467.04|470.97|466.97|13
1624452100000|2021-06-23 12:41:40|470.96|466.96|470.94|466.94|470.97|466.97|470.92|466.92|14
1624452110000|2021-06-23 12:41:50|470.83|466.83|470.89|466.89|470.91|466.91|470.72|466.72|24
1624452120000|2021-06-23 12:42:00|470.88|466.88|470.87|466.87|470.93|466.93|470.84|466.84|18
1624452130000|2021-06-23 12:42:10|470.88|466.88|471.01|467.01|471.02|467.02|470.88|466.88|10
1624452140000|2021-06-23 12:42:20|471.02|467.02|471.19|467.19|471.19|467.19|471.01|467.01|8
1624452150000|2021-06-23 12:42:30|471.14|467.14|471.33|467.33|471.33|467.33|471.13|467.13|17
1624452160000|2021-06-23 12:42:40|471.35|467.35|471.29|467.29|471.35|467.35|471.27|467.27|7
1624452170000|2021-06-23 12:42:50|471.3|467.3|471.26|467.26|471.3|467.3|471.19|467.19|16
1624452180000|2021-06-23 12:43:00|471.25|467.25|471.3|467.3|471.3|467.3|471.12|467.12|16
1624452190000|2021-06-23 12:43:10|471.33|467.33|471.62|467.62|471.65|467.65|471.2|467.2|20
1624452200000|2021-06-23 12:43:20|471.64|467.64|471.98|467.98|471.98|467.98|471.64|467.64|14
1624452210000|2021-06-23 12:43:30|471.99|467.99|471.91|467.91|472.03|468.03|471.87|467.87|14
1624452220000|2021-06-23 12:43:40|471.92|467.92|471.96|467.96|471.96|467.96|471.92|467.92|9
1624452230000|2021-06-23 12:43:50|471.92|467.92|471.87|467.87|471.96|467.96|471.85|467.85|20
1624452240000|2021-06-23 12:44:00|471.88|467.88|471.94|467.94|471.95|467.95|471.88|467.88|13
1624452250000|2021-06-23 12:44:10|471.96|467.96|471.8|467.8|471.97|467.97|471.77|467.77|16
1624452260000|2021-06-23 12:44:20|471.81|467.81|471.88|467.88|471.88|467.88|471.8|467.8|19
1624452270000|2021-06-23 12:44:30|471.89|467.89|471.8|467.8|471.89|467.89|471.76|467.76|17
1624452280000|2021-06-23 12:44:40|471.81|467.81|471.7|467.7|471.82|467.82|471.7|467.7|10
1624452290000|2021-06-23 12:44:50|471.69|467.69|471.71|467.71|471.72|467.72|471.67|467.67|14
1624452300000|2021-06-23 12:45:00|471.7|467.7|471.72|467.72|471.72|467.72|471.66|467.66|21
1624452310000|2021-06-23 12:45:10|471.71|467.71|471.83|467.83|471.87|467.87|471.71|467.71|12
1624452320000|2021-06-23 12:45:20|471.84|467.84|471.84|467.84|471.84|467.84|471.84|467.84|1
1624452330000|2021-06-23 12:45:30|471.85|467.85|471.76|467.76|471.85|467.85|471.76|467.76|4
1624452340000|2021-06-23 12:45:40|471.77|467.77|471.78|467.78|471.81|467.81|471.77|467.77|4
1624452350000|2021-06-23 12:45:50|471.76|467.76|471.86|467.86|471.9|467.9|471.76|467.76|3
1624452360000|2021-06-23 12:46:00|471.89|467.89|471.89|467.89|471.92|467.92|471.86|467.86|15
1624452370000|2021-06-23 12:46:10|471.88|467.88|471.88|467.88|471.91|467.91|471.82|467.82|16
1624452380000|2021-06-23 12:46:20|471.87|467.87|471.88|467.88|471.89|467.89|471.8|467.8|23
1624452390000|2021-06-23 12:46:30|471.87|467.87|471.86|467.86|471.87|467.87|471.82|467.82|15
1624452400000|2021-06-23 12:46:40|471.85|467.85|471.87|467.87|471.88|467.88|471.85|467.85|6
1624452410000|2021-06-23 12:46:50|471.88|467.88|471.96|467.96|471.97|467.97|471.88|467.88|12
1624452420000|2021-06-23 12:47:00|471.99|467.99|471.92|467.92|471.99|467.99|471.77|467.77|19
1624452430000|2021-06-23 12:47:10|471.87|467.87|471.91|467.91|471.91|467.91|471.86|467.86|14
1624452440000|2021-06-23 12:47:20|471.92|467.92|471.68|467.68|471.92|467.92|471.68|467.68|27
1624452450000|2021-06-23 12:47:30|471.72|467.72|471.75|467.75|471.79|467.79|471.68|467.68|22
1624452460000|2021-06-23 12:47:40|471.74|467.74|471.8|467.8|471.82|467.82|471.65|467.65|20
1624452470000|2021-06-23 12:47:50|471.79|467.79|471.76|467.76|471.79|467.79|471.75|467.75|15
1624452480000|2021-06-23 12:48:00|471.75|467.75|471.77|467.77|471.77|467.77|471.75|467.75|5
1624452490000|2021-06-23 12:48:10|471.73|467.73|471.77|467.77|471.77|467.77|471.73|467.73|14
1624452500000|2021-06-23 12:48:20|471.75|467.75|471.58|467.58|471.76|467.76|471.57|467.57|22
1624452510000|2021-06-23 12:48:30|471.62|467.62|471.61|467.61|471.62|467.62|471.58|467.58|19
1624452520000|2021-06-23 12:48:40|471.64|467.64|471.63|467.63|471.67|467.67|471.6|467.6|15
1624452530000|2021-06-23 12:48:50|471.64|467.64|471.62|467.62|471.66|467.66|471.6|467.6|15
1624452540000|2021-06-23 12:49:00|471.64|467.64|471.56|467.56|471.64|467.64|471.56|467.56|15
1624452550000|2021-06-23 12:49:10|471.58|467.58|471.56|467.56|471.58|467.58|471.56|467.56|5
1624452560000|2021-06-23 12:49:20|471.58|467.58|471.6|467.6|471.6|467.6|471.53|467.53|22
1624452570000|2021-06-23 12:49:30|471.62|467.62|471.5|467.5|471.62|467.62|471.5|467.5|9
1624452580000|2021-06-23 12:49:40|471.51|467.51|471.51|467.51|471.51|467.51|471.47|467.47|6
1624452590000|2021-06-23 12:49:50|471.52|467.52|471.6|467.6|471.65|467.65|471.52|467.52|11
1624452600000|2021-06-23 12:50:00|471.62|467.62|471.6|467.6|471.63|467.63|471.55|467.55|11
1624452610000|2021-06-23 12:50:10|471.63|467.63|471.83|467.83|471.84|467.84|471.58|467.58|10
1624452620000|2021-06-23 12:50:20|471.84|467.84|471.79|467.79|471.84|467.84|471.78|467.78|4
1624452630000|2021-06-23 12:50:30|471.8|467.8|471.82|467.82|471.84|467.84|471.78|467.78|7
1624452640000|2021-06-23 12:50:40|471.84|467.84|471.82|467.82|471.84|467.84|471.82|467.82|2
1624452650000|2021-06-23 12:50:50|471.8|467.8|471.81|467.81|471.82|467.82|471.75|467.75|21
1624452660000|2021-06-23 12:51:00|471.8|467.8|471.82|467.82|471.83|467.83|471.79|467.79|15
1624452670000|2021-06-23 12:51:10|471.81|467.81|471.78|467.78|471.82|467.82|471.77|467.77|15
1624452680000|2021-06-23 12:51:20|471.79|467.79|471.77|467.77|471.79|467.79|471.73|467.73|20
1624452690000|2021-06-23 12:51:30|471.76|467.76|471.84|467.84|471.84|467.84|471.75|467.75|10
1624452700000|2021-06-23 12:51:40|471.85|467.85|471.71|467.71|471.85|467.85|471.71|467.71|7
1624452710000|2021-06-23 12:51:50|471.72|467.72|471.76|467.76|471.77|467.77|471.72|467.72|13
1624452720000|2021-06-23 12:52:00|471.73|467.73|471.79|467.79|471.79|467.79|471.73|467.73|24
1624452730000|2021-06-23 12:52:10|471.8|467.8|471.84|467.84|471.84|467.84|471.8|467.8|6
1624452740000|2021-06-23 12:52:20|471.83|467.83|471.81|467.81|471.84|467.84|471.79|467.79|13
1624452750000|2021-06-23 12:52:30|471.78|467.78|471.8|467.8|471.83|467.83|471.78|467.78|12
1624452760000|2021-06-23 12:52:40|471.79|467.79|471.79|467.79|471.8|467.8|471.75|467.75|12
1624452770000|2021-06-23 12:52:50|471.8|467.8|471.92|467.92|471.92|467.92|471.79|467.79|9
1624452780000|2021-06-23 12:53:00|471.89|467.89|471.86|467.86|471.89|467.89|471.81|467.81|19
1624452790000|2021-06-23 12:53:10|471.85|467.85|471.85|467.85|471.89|467.89|471.85|467.85|17
1624452800000|2021-06-23 12:53:20|471.87|467.87|471.87|467.87|471.87|467.87|471.87|467.87|1
1624452810000|2021-06-23 12:53:30|471.85|467.85|471.85|467.85|471.9|467.9|471.85|467.85|12
1624452820000|2021-06-23 12:53:40|471.88|467.88|471.88|467.88|471.88|467.88|471.85|467.85|5
1624452830000|2021-06-23 12:53:50|471.91|467.91|471.94|467.94|471.94|467.94|471.86|467.86|12
1624452840000|2021-06-23 12:54:00|471.95|467.95|472.33|468.33|472.34|468.34|471.95|467.95|16
1624452850000|2021-06-23 12:54:10|472.34|468.34|472.22|468.22|472.74|468.74|471.97|467.97|28
1624452860000|2021-06-23 12:54:20|472.23|468.23|472.73|468.73|472.77|468.77|472.23|468.23|14
1624452870000|2021-06-23 12:54:30|472.7|468.7|472.61|468.61|472.7|468.7|472.46|468.46|14
1624452880000|2021-06-23 12:54:40|472.65|468.65|472.65|468.65|472.7|468.7|472.65|468.65|5
1624452890000|2021-06-23 12:54:50|472.63|468.63|472.53|468.53|472.64|468.64|472.45|468.45|9
1624452900000|2021-06-23 12:55:00|472.52|468.52|472.4|468.4|472.54|468.54|472.33|468.33|25
1624452910000|2021-06-23 12:55:10|472.43|468.43|472.33|468.33|472.45|468.45|472.32|468.32|18
1624452920000|2021-06-23 12:55:20|472.4|468.4|473.03|469.03|473.03|469.03|472.34|468.34|22
1624452930000|2021-06-23 12:55:30|473.04|469.04|474.01|470.01|474.03|470.03|473.04|469.04|31
1624452940000|2021-06-23 12:55:40|474.04|470.04|473.86|469.86|474.32|470.32|473.82|469.82|33
1624452950000|2021-06-23 12:55:50|473.85|469.85|474.45|470.45|474.46|470.46|473.85|469.85|21
1624452960000|2021-06-23 12:56:00|474.47|470.47|474.57|470.57|474.57|470.57|474.47|470.47|25
1624452970000|2021-06-23 12:56:10|474.56|470.56|474.59|470.59|474.63|470.63|474.56|470.56|25
1624452980000|2021-06-23 12:56:20|474.58|470.58|474.38|470.38|474.68|470.68|474.38|470.38|25
1624452990000|2021-06-23 12:56:30|474.35|470.35|474.71|470.71|474.84|470.84|474.35|470.35|32
1624453000000|2021-06-23 12:56:40|474.74|470.74|474.93|470.93|474.93|470.93|474.72|470.72|19
1624453010000|2021-06-23 12:56:50|474.96|470.96|474.93|470.93|474.97|470.97|474.92|470.92|7
1624453020000|2021-06-23 12:57:00|474.96|470.96|474.87|470.87|474.98|470.98|474.87|470.87|13
1624453030000|2021-06-23 12:57:10|474.9|470.9|475.03|471.03|475.08|471.08|474.78|470.78|28
1624453040000|2021-06-23 12:57:20|475.04|471.04|474.97|470.97|475.07|471.07|474.96|470.96|17
1624453050000|2021-06-23 12:57:30|474.91|470.91|475.02|471.02|475.02|471.02|474.73|470.73|35
1624453060000|2021-06-23 12:57:40|475.05|471.05|475.08|471.08|475.17|471.17|475.01|471.01|20
1624453070000|2021-06-23 12:57:50|475.07|471.07|475.1|471.1|475.14|471.14|474.95|470.95|24
1624453080000|2021-06-23 12:58:00|475.11|471.11|475.14|471.14|475.15|471.15|474.99|470.99|13
1624453090000|2021-06-23 12:58:10|475.22|471.22|475.24|471.24|475.26|471.26|475.19|471.19|13
1624453100000|2021-06-23 12:58:20|475.23|471.23|475.31|471.31|475.31|471.31|475.23|471.23|12
1624453110000|2021-06-23 12:58:30|475.32|471.32|475.58|471.58|475.59|471.59|475.32|471.32|19
1624453120000|2021-06-23 12:58:40|475.55|471.55|475.75|471.75|475.75|471.75|475.47|471.47|18
1624453130000|2021-06-23 12:58:50|475.76|471.76|475.72|471.72|475.77|471.77|475.72|471.72|6
1624453140000|2021-06-23 12:59:00|475.71|471.71|475.75|471.75|475.75|471.75|475.69|471.69|8
1624453150000|2021-06-23 12:59:10|475.73|471.73|475.75|471.75|475.77|471.77|475.7|471.7|19
1624453160000|2021-06-23 12:59:20|475.72|471.72|475.72|471.72|475.75|471.75|475.71|471.71|20
1624453170000|2021-06-23 12:59:30|475.73|471.73|475.77|471.77|475.77|471.77|475.72|471.72|7
1624453180000|2021-06-23 12:59:40|475.78|471.78|475.76|471.76|475.78|471.78|475.74|471.74|6
1624453190000|2021-06-23 12:59:50|475.77|471.77|475.79|471.79|475.79|471.79|475.75|471.75|11
1624453200000|2021-06-23 13:00:00|475.86|471.86|476.08|472.08|476.32|472.32|475.86|471.86|27
1624453210000|2021-06-23 13:00:10|476.09|472.09|475.85|471.85|476.42|472.42|475.85|471.85|27
1624453220000|2021-06-23 13:00:20|475.93|471.93|475.85|471.85|475.93|471.93|475.75|471.75|29
1624453230000|2021-06-23 13:00:30|475.82|471.82|475.73|471.73|475.85|471.85|475.67|471.67|27
1624453240000|2021-06-23 13:00:40|475.72|471.72|475.63|471.63|475.78|471.78|475.6|471.6|25
1624453250000|2021-06-23 13:00:50|475.58|471.58|475.54|471.54|475.58|471.58|475.43|471.43|26
1624453260000|2021-06-23 13:01:00|475.63|471.63|476.29|472.29|476.29|472.29|475.56|471.56|24
1624453270000|2021-06-23 13:01:10|476.32|472.32|476.01|472.01|476.32|472.32|476.01|472.01|28
1624453280000|2021-06-23 13:01:20|475.98|471.98|476.09|472.09|476.13|472.13|475.91|471.91|25
1624453290000|2021-06-23 13:01:30|476.16|472.16|476.1|472.1|476.16|472.16|476.08|472.08|14
1624453300000|2021-06-23 13:01:40|476.07|472.07|476.19|472.19|476.28|472.28|476.07|472.07|15
1624453310000|2021-06-23 13:01:50|476.18|472.18|476.11|472.11|476.18|472.18|476.03|472.03|19
1624453320000|2021-06-23 13:02:00|476.12|472.12|476.23|472.23|476.26|472.26|476.11|472.11|16
1624453330000|2021-06-23 13:02:10|476.28|472.28|476.43|472.43|476.45|472.45|476.23|472.23|20
1624453340000|2021-06-23 13:02:20|476.42|472.42|476.38|472.38|476.45|472.45|476.35|472.35|19
1624453350000|2021-06-23 13:02:30|476.39|472.39|476.43|472.43|476.49|472.49|476.39|472.39|21
1624453360000|2021-06-23 13:02:40|476.41|472.41|476.42|472.42|476.45|472.45|476.4|472.4|12
1624453370000|2021-06-23 13:02:50|476.41|472.41|476.47|472.47|476.6|472.6|476.41|472.41|27
1624453380000|2021-06-23 13:03:00|476.57|472.57|476.53|472.53|476.62|472.62|476.53|472.53|23
1624453390000|2021-06-23 13:03:10|476.54|472.54|476.41|472.41|476.54|472.54|476.35|472.35|16
1624453400000|2021-06-23 13:03:20|476.44|472.44|476.5|472.5|476.56|472.56|476.37|472.37|16
1624453410000|2021-06-23 13:03:30|476.48|472.48|476.57|472.57|476.58|472.58|476.48|472.48|18
1624453420000|2021-06-23 13:03:40|476.52|472.52|476.65|472.65|476.65|472.65|476.5|472.5|18
1624453430000|2021-06-23 13:03:50|476.64|472.64|476.9|472.9|477.16|473.16|476.46|472.46|26
1624453440000|2021-06-23 13:04:00|476.87|472.87|477.3|473.3|477.46|473.46|476.46|472.46|22
1624453450000|2021-06-23 13:04:10|477.37|473.37|477.59|473.59|477.59|473.59|477.27|473.27|16
1624453460000|2021-06-23 13:04:20|477.61|473.61|477.98|473.98|477.98|473.98|477.61|473.61|25
1624453470000|2021-06-23 13:04:30|478.05|474.05|478.15|474.15|478.15|474.15|478.05|474.05|12
1624453480000|2021-06-23 13:04:40|478.16|474.16|478.67|474.67|478.69|474.69|478.16|474.16|27
1624453490000|2021-06-23 13:04:50|478.66|474.66|478.62|474.62|478.68|474.68|478.46|474.46|21
1624453500000|2021-06-23 13:05:00|478.49|474.49|478.88|474.88|479.08|475.08|478.49|474.49|23
1624453510000|2021-06-23 13:05:10|478.86|474.86|478.69|474.69|478.92|474.92|478.37|474.37|33
1624453520000|2021-06-23 13:05:20|478.74|474.74|479.16|475.16|479.16|475.16|478.71|474.71|24
1624453530000|2021-06-23 13:05:30|479.17|475.17|479.21|475.21|479.34|475.34|479.01|475.01|33
1624453540000|2021-06-23 13:05:40|479.22|475.22|479.74|475.74|479.79|475.79|479.21|475.21|35
1624453550000|2021-06-23 13:05:50|479.75|475.75|480.01|476.01|480.01|476.01|479.72|475.72|24
1624453560000|2021-06-23 13:06:00|480|476|480.15|476.15|480.15|476.15|479.97|475.97|19
1624453570000|2021-06-23 13:06:10|480.13|476.13|480.09|476.09|480.14|476.14|480.08|476.08|20
1624453580000|2021-06-23 13:06:20|480.1|476.1|479.87|475.87|480.1|476.1|479.77|475.77|20
1624453590000|2021-06-23 13:06:30|479.82|475.82|479.72|475.72|479.82|475.82|479.67|475.67|31
1624453600000|2021-06-23 13:06:40|479.76|475.76|479.7|475.7|479.89|475.89|479.66|475.66|24
1624453610000|2021-06-23 13:06:50|479.72|475.72|479.73|475.73|479.79|475.79|479.57|475.57|33
1624453620000|2021-06-23 13:07:00|479.74|475.74|480.06|476.06|480.17|476.17|479.71|475.71|20
1624453630000|2021-06-23 13:07:10|480.18|476.18|479.76|475.76|480.2|476.2|479.76|475.76|19
1624453640000|2021-06-23 13:07:20|479.75|475.75|479.53|475.53|479.89|475.89|479.5|475.5|26
1624453650000|2021-06-23 13:07:30|479.54|475.54|479.43|475.43|479.59|475.59|479.36|475.36|25
1624453660000|2021-06-23 13:07:40|479.44|475.44|479.43|475.43|479.44|475.44|479.33|475.33|24
1624453670000|2021-06-23 13:07:50|479.44|475.44|479.39|475.39|479.53|475.53|479.39|475.39|23
1624453680000|2021-06-23 13:08:00|479.38|475.38|479.33|475.33|479.46|475.46|479.23|475.23|27
1624453690000|2021-06-23 13:08:10|479.34|475.34|479.34|475.34|479.39|475.39|479.34|475.34|14
1624453700000|2021-06-23 13:08:20|479.36|475.36|479.37|475.37|479.4|475.4|479.34|475.34|20
1624453710000|2021-06-23 13:08:30|479.38|475.38|479.32|475.32|479.44|475.44|479.32|475.32|14
1624453720000|2021-06-23 13:08:40|479.34|475.34|479.19|475.19|479.34|475.34|479.19|475.19|15
1624453730000|2021-06-23 13:08:50|479.18|475.18|479.1|475.1|479.18|475.18|479.05|475.05|19
1624453740000|2021-06-23 13:09:00|479.09|475.09|479.51|475.51|479.55|475.55|479.02|475.02|30
1624453750000|2021-06-23 13:09:10|479.5|475.5|479.74|475.74|479.74|475.74|479.26|475.26|19
1624453760000|2021-06-23 13:09:20|479.75|475.75|480.21|476.21|480.34|476.34|479.75|475.75|17
1624453770000|2021-06-23 13:09:30|480.19|476.19|479.78|475.78|480.19|476.19|479.73|475.73|27
1624453780000|2021-06-23 13:09:40|479.76|475.76|479.71|475.71|479.82|475.82|479.58|475.58|22
1624453790000|2021-06-23 13:09:50|479.72|475.72|479.88|475.88|479.97|475.97|479.72|475.72|17
1624453800000|2021-06-23 13:10:00|479.93|475.93|480.65|476.65|480.65|476.65|479.91|475.91|28
1624453810000|2021-06-23 13:10:10|480.68|476.68|480.53|476.53|480.79|476.79|480.44|476.44|25
1624453820000|2021-06-23 13:10:20|480.54|476.54|480.69|476.69|480.82|476.82|480.45|476.45|22
1624453830000|2021-06-23 13:10:30|480.67|476.67|481.15|477.15|481.15|477.15|480.65|476.65|22
1624453840000|2021-06-23 13:10:40|481.13|477.13|481.54|477.54|481.97|477.97|481.13|477.13|27
1624453850000|2021-06-23 13:10:50|481.51|477.51|481.69|477.69|481.8|477.8|481.25|477.25|33
1624453860000|2021-06-23 13:11:00|481.68|477.68|481.26|477.26|481.68|477.68|481.18|477.18|26
1624453870000|2021-06-23 13:11:10|481.24|477.24|481.19|477.19|481.27|477.27|481.17|477.17|21
1624453880000|2021-06-23 13:11:20|481.18|477.18|481.74|477.74|481.75|477.75|481.18|477.18|24
1624453890000|2021-06-23 13:11:30|481.67|477.67|481.69|477.69|481.71|477.71|481.56|477.56|17
1624453900000|2021-06-23 13:11:40|481.63|477.63|481.85|477.85|481.89|477.89|481.63|477.63|25
1624453910000|2021-06-23 13:11:50|481.89|477.89|481.89|477.89|481.89|477.89|481.82|477.82|15
1624453920000|2021-06-23 13:12:00|481.87|477.87|481.94|477.94|481.96|477.96|481.85|477.85|12
1624453930000|2021-06-23 13:12:10|481.93|477.93|481.9|477.9|481.96|477.96|481.85|477.85|27
1624453940000|2021-06-23 13:12:20|481.86|477.86|482.22|478.22|482.22|478.22|481.81|477.81|23
1624453950000|2021-06-23 13:12:30|482.21|478.21|482.21|478.21|482.24|478.24|481.73|477.73|18
1624453960000|2021-06-23 13:12:40|482.12|478.12|482.2|478.2|482.3|478.3|481.93|477.93|21
1624453970000|2021-06-23 13:12:50|482.23|478.23|481.86|477.86|482.23|478.23|481.82|477.82|25
1624453980000|2021-06-23 13:13:00|481.87|477.87|482.08|478.08|482.49|478.49|481.87|477.87|23
1624453990000|2021-06-23 13:13:10|482.52|478.52|482|478|482.52|478.52|482|478|18
1624454000000|2021-06-23 13:13:20|482.3|478.3|482.38|478.38|482.48|478.48|482.28|478.28|27
1624454010000|2021-06-23 13:13:30|482.39|478.39|482.38|478.38|482.5|478.5|482.38|478.38|13
1624454020000|2021-06-23 13:13:40|482.36|478.36|482.36|478.36|482.39|478.39|482.35|478.35|12
1624454030000|2021-06-23 13:13:50|482.35|478.35|482.43|478.43|482.43|478.43|482.32|478.32|23
1624454040000|2021-06-23 13:14:00|482.44|478.44|482.93|478.93|482.99|478.99|482.4|478.4|32
1624454050000|2021-06-23 13:14:10|482.92|478.92|482.99|478.99|483.19|479.19|482.92|478.92|24
1624454060000|2021-06-23 13:14:20|483.12|479.12|484.98|480.98|484.98|480.98|482.99|478.99|34
1624454070000|2021-06-23 13:14:30|484.88|480.88|485.69|481.69|485.93|481.93|484.82|480.82|28
1624454080000|2021-06-23 13:14:40|485.59|481.59|486.34|482.34|486.57|482.57|485.48|481.48|34
1624454090000|2021-06-23 13:14:50|486.36|482.36|485.92|481.92|486.36|482.36|485.89|481.89|35
1624454100000|2021-06-23 13:15:00|485.9|481.9|485.19|481.19|485.95|481.95|485.15|481.15|35
1624454110000|2021-06-23 13:15:10|485.18|481.18|485.57|481.57|485.82|481.82|485.14|481.14|37
1624454120000|2021-06-23 13:15:20|485.52|481.52|484.95|480.95|485.55|481.55|484.92|480.92|37
1624454130000|2021-06-23 13:15:30|484.96|480.96|485.27|481.27|485.27|481.27|484.83|480.83|27
1624454140000|2021-06-23 13:15:40|485.23|481.23|485|481|485.39|481.39|484.94|480.94|31
1624454150000|2021-06-23 13:15:50|484.83|480.83|484.54|480.54|484.88|480.88|484.46|480.46|35
1624454160000|2021-06-23 13:16:00|484.53|480.53|484.14|480.14|484.53|480.53|483.94|479.94|30
1624454170000|2021-06-23 13:16:10|484.15|480.15|484.27|480.27|484.4|480.4|484.09|480.09|35
1624454180000|2021-06-23 13:16:20|484.17|480.17|483.77|479.77|484.17|480.17|483.72|479.72|32
1624454190000|2021-06-23 13:16:30|483.71|479.71|483.4|479.4|483.71|479.71|483.3|479.3|32
1624454200000|2021-06-23 13:16:40|483.42|479.42|483.21|479.21|483.42|479.42|483.13|479.13|30
1624454210000|2021-06-23 13:16:50|483.19|479.19|483.29|479.29|483.45|479.45|483.19|479.19|31
1624454220000|2021-06-23 13:17:00|483.3|479.3|483.4|479.4|483.41|479.41|483.24|479.24|21
1624454230000|2021-06-23 13:17:10|483.42|479.42|483.46|479.46|483.74|479.74|483.41|479.41|27
1624454240000|2021-06-23 13:17:20|483.44|479.44|483.23|479.23|483.52|479.52|483.21|479.21|24
1624454250000|2021-06-23 13:17:30|483.17|479.17|483.28|479.28|483.34|479.34|483.16|479.16|16
1624454260000|2021-06-23 13:17:40|483.29|479.29|482.93|478.93|483.29|479.29|482.86|478.86|22
1624454270000|2021-06-23 13:17:50|482.92|478.92|482.73|478.73|482.98|478.98|482.73|478.73|31
1624454280000|2021-06-23 13:18:00|482.69|478.69|483.1|479.1|483.53|479.53|482.67|478.67|31
1624454290000|2021-06-23 13:18:10|483.53|479.53|483.64|479.64|483.64|479.64|483.3|479.3|32
1624454300000|2021-06-23 13:18:20|483.65|479.65|483.95|479.95|484.25|480.25|483.46|479.46|23
1624454310000|2021-06-23 13:18:30|483.88|479.88|483.9|479.9|484.15|480.15|483.72|479.72|15
1624454320000|2021-06-23 13:18:40|483.88|479.88|483.57|479.57|483.89|479.89|483.47|479.47|24
1624454330000|2021-06-23 13:18:50|483.5|479.5|483.59|479.59|483.6|479.6|483.49|479.49|20
1624454340000|2021-06-23 13:19:00|483.55|479.55|483.29|479.29|483.58|479.58|483.29|479.29|21
1624454350000|2021-06-23 13:19:10|483.3|479.3|482.78|478.78|483.3|479.3|482.6|478.6|30
1624454360000|2021-06-23 13:19:20|482.82|478.82|482.7|478.7|482.82|478.82|482.67|478.67|26
1624454370000|2021-06-23 13:19:30|482.71|478.71|483.11|479.11|483.11|479.11|482.65|478.65|31
1624454380000|2021-06-23 13:19:40|483.12|479.12|483.49|479.49|483.56|479.56|483.12|479.12|25
1624454390000|2021-06-23 13:19:50|483.3|479.3|483.2|479.2|483.43|479.43|483.2|479.2|9
1624454400000|2021-06-23 13:20:00|483.28|479.28|483.35|479.35|483.39|479.39|483.25|479.25|16
1624454410000|2021-06-23 13:20:10|483.3|479.3|484.15|480.15|484.23|480.23|483.2|479.2|26
1624454420000|2021-06-23 13:20:20|483.75|479.75|485.67|481.67|485.8|481.8|483.75|479.75|22
1624454430000|2021-06-23 13:20:30|485.65|481.65|485.54|481.54|485.82|481.82|485.18|481.18|37
1624454440000|2021-06-23 13:20:40|485.65|481.65|485.14|481.14|485.7|481.7|485.09|481.09|26
1624454450000|2021-06-23 13:20:50|485.09|481.09|484.45|480.45|485.1|481.1|484.43|480.43|26
1624454460000|2021-06-23 13:21:00|484.46|480.46|485.03|481.03|485.03|481.03|484.46|480.46|22
1624454470000|2021-06-23 13:21:10|485.05|481.05|484.56|480.56|485.05|481.05|484.48|480.48|22
1624454480000|2021-06-23 13:21:20|484.54|480.54|485.04|481.04|485.36|481.36|484.54|480.54|23
1624454490000|2021-06-23 13:21:30|484.99|480.99|485.4|481.4|485.46|481.46|484.99|480.99|18
1624454500000|2021-06-23 13:21:40|485.39|481.39|486.11|482.11|486.11|482.11|485.28|481.28|23
1624454510000|2021-06-23 13:21:50|486.1|482.1|486.12|482.12|486.16|482.16|486.1|482.1|7
1624454520000|2021-06-23 13:22:00|486.13|482.13|485.98|481.98|486.13|482.13|485.83|481.83|19
1624454530000|2021-06-23 13:22:10|485.97|481.97|485.83|481.83|486|482|485.83|481.83|15
1624454540000|2021-06-23 13:22:20|485.82|481.82|486.18|482.18|486.18|482.18|485.8|481.8|15
1624454550000|2021-06-23 13:22:30|486.19|482.19|486.2|482.2|486.23|482.23|486.17|482.17|14
1624454560000|2021-06-23 13:22:40|486.21|482.21|486.31|482.31|486.34|482.34|486.21|482.21|18
1624454570000|2021-06-23 13:22:50|486.32|482.32|486.42|482.42|486.43|482.43|486.31|482.31|16
1624454580000|2021-06-23 13:23:00|486.41|482.41|486.65|482.65|486.65|482.65|486.41|482.41|11
1624454590000|2021-06-23 13:23:10|486.67|482.67|486.84|482.84|486.89|482.89|486.67|482.67|24
1624454600000|2021-06-23 13:23:20|486.82|482.82|487.08|483.08|487.18|483.18|486.82|482.82|23
1624454610000|2021-06-23 13:23:30|487.16|483.16|487.06|483.06|487.17|483.17|486.98|482.98|15
1624454620000|2021-06-23 13:23:40|487.14|483.14|487.85|483.85|487.85|483.85|487.14|483.14|22
1624454630000|2021-06-23 13:23:50|487.84|483.84|487.21|483.21|487.88|483.88|486.95|482.95|21
1624454640000|2021-06-23 13:24:00|487.47|483.47|487.08|483.08|487.48|483.48|486.92|482.92|23
1624454650000|2021-06-23 13:24:10|487.09|483.09|486.88|482.88|487.22|483.22|486.88|482.88|20
1624454660000|2021-06-23 13:24:20|486.79|482.79|486.35|482.35|486.88|482.88|486.29|482.29|26
1624454670000|2021-06-23 13:24:30|486.41|482.41|486.37|482.37|486.45|482.45|486.07|482.07|24
1624454680000|2021-06-23 13:24:40|486.42|482.42|486.52|482.52|486.52|482.52|486.32|482.32|18
1624454690000|2021-06-23 13:24:50|486.51|482.51|486.21|482.21|486.53|482.53|486.21|482.21|18
1624454700000|2021-06-23 13:25:00|486.19|482.19|485.99|481.99|486.24|482.24|485.99|481.99|21
1624454710000|2021-06-23 13:25:10|485.81|481.81|485.58|481.58|485.96|481.96|485.5|481.5|24
1624454720000|2021-06-23 13:25:20|485.57|481.57|485.33|481.33|485.57|481.57|485.32|481.32|15
1624454730000|2021-06-23 13:25:30|485.34|481.34|485.26|481.26|485.5|481.5|485.24|481.24|18
1624454740000|2021-06-23 13:25:40|485.24|481.24|485.14|481.14|485.25|481.25|485.14|481.14|13
1624454750000|2021-06-23 13:25:50|485.13|481.13|484.56|480.56|485.17|481.17|484.49|480.49|22
1624454760000|2021-06-23 13:26:00|484.48|480.48|484.36|480.36|484.48|480.48|484.16|480.16|20
1624454770000|2021-06-23 13:26:10|484.37|480.37|485.02|481.02|485.04|481.04|484.37|480.37|17
1624454780000|2021-06-23 13:26:20|484.94|480.94|485.11|481.11|485.12|481.12|484.9|480.9|12
1624454790000|2021-06-23 13:26:30|485.1|481.1|485.09|481.09|485.12|481.12|485.08|481.08|6
1624454800000|2021-06-23 13:26:40|485.21|481.21|485.71|481.71|485.71|481.71|485.21|481.21|20
1624454810000|2021-06-23 13:26:50|485.7|481.7|485.9|481.9|485.9|481.9|485.68|481.68|13
1624454820000|2021-06-23 13:27:00|485.91|481.91|486.06|482.06|486.19|482.19|485.68|481.68|22
1624454830000|2021-06-23 13:27:10|486.07|482.07|486.29|482.29|486.38|482.38|486.05|482.05|14
1624454840000|2021-06-23 13:27:20|486.3|482.3|486.35|482.35|486.35|482.35|486.25|482.25|10
1624454850000|2021-06-23 13:27:30|486.33|482.33|486.63|482.63|486.63|482.63|486.33|482.33|16
1624454860000|2021-06-23 13:27:40|486.65|482.65|486.75|482.75|486.75|482.75|486.4|482.4|20
1624454870000|2021-06-23 13:27:50|486.76|482.76|486.42|482.42|486.76|482.76|486.42|482.42|22
1624454880000|2021-06-23 13:28:00|486.44|482.44|485.72|481.72|486.44|482.44|485.67|481.67|22
1624454890000|2021-06-23 13:28:10|485.73|481.73|485.61|481.61|485.74|481.74|485.6|481.6|17
1624454900000|2021-06-23 13:28:20|485.6|481.6|485.38|481.38|485.63|481.63|485.37|481.37|19
1624454910000|2021-06-23 13:28:30|485.35|481.35|485.46|481.46|485.48|481.48|485.28|481.28|13
1624454920000|2021-06-23 13:28:40|485.47|481.47|485.56|481.56|485.56|481.56|485.47|481.47|10
1624454930000|2021-06-23 13:28:50|485.57|481.57|486.34|482.34|486.34|482.34|485.47|481.47|21
1624454940000|2021-06-23 13:29:00|485.89|481.89|486.58|482.58|486.63|482.63|485.89|481.89|10
1624454950000|2021-06-23 13:29:10|486.59|482.59|486.8|482.8|486.84|482.84|486.59|482.59|11
1624454960000|2021-06-23 13:29:20|486.76|482.76|486.86|482.86|486.98|482.98|486.69|482.69|16
1624454970000|2021-06-23 13:29:30|486.88|482.88|486.39|482.39|486.88|482.88|486.39|482.39|14
1624454980000|2021-06-23 13:29:40|486.36|482.36|486.11|482.11|486.36|482.36|486.1|482.1|19
1624454990000|2021-06-23 13:29:50|486.1|482.1|486.15|482.15|486.15|482.15|486.1|482.1|9
1624455000000|2021-06-23 13:30:00|486.16|482.16|486.6|482.6|486.88|482.88|486.16|482.16|23
1624455010000|2021-06-23 13:30:10|486.69|482.69|486.55|482.55|487.02|483.02|486.55|482.55|19
1624455020000|2021-06-23 13:30:20|486.62|482.62|486.07|482.07|486.62|482.62|486.04|482.04|21
1624455030000|2021-06-23 13:30:30|485.94|481.94|485.76|481.76|485.94|481.94|485.76|481.76|20
1624455040000|2021-06-23 13:30:40|485.75|481.75|486.3|482.3|486.3|482.3|485.75|481.75|15
1624455050000|2021-06-23 13:30:50|486.31|482.31|486.19|482.19|486.34|482.34|486.19|482.19|16
1624455060000|2021-06-23 13:31:00|486.2|482.2|485.79|481.79|486.2|482.2|485.79|481.79|22
1624455070000|2021-06-23 13:31:10|485.78|481.78|485.63|481.63|485.83|481.83|485.63|481.63|12
1624455080000|2021-06-23 13:31:20|485.56|481.56|485.29|481.29|485.63|481.63|485.27|481.27|16
1624455090000|2021-06-23 13:31:30|485.28|481.28|485.16|481.16|485.28|481.28|485.13|481.13|9
1624455100000|2021-06-23 13:31:40|485.09|481.09|484.84|480.84|485.16|481.16|484.84|480.84|22
1624455110000|2021-06-23 13:31:50|484.88|480.88|484.86|480.86|484.88|480.88|484.82|480.82|16
1624455120000|2021-06-23 13:32:00|484.91|480.91|485.23|481.23|485.23|481.23|484.91|480.91|16
1624455130000|2021-06-23 13:32:10|485.13|481.13|485.13|481.13|485.48|481.48|485.13|481.13|22
1624455140000|2021-06-23 13:32:20|485.2|481.2|484.98|480.98|485.2|481.2|484.96|480.96|15
1624455150000|2021-06-23 13:32:30|484.97|480.97|484.98|480.98|484.98|480.98|484.88|480.88|17
1624455160000|2021-06-23 13:32:40|484.97|480.97|485.01|481.01|485.06|481.06|484.68|480.68|20
1624455170000|2021-06-23 13:32:50|485.02|481.02|484.92|480.92|485.02|481.02|484.69|480.69|25
1624455180000|2021-06-23 13:33:00|485|481|484.97|480.97|485.07|481.07|484.97|480.97|16
1624455190000|2021-06-23 13:33:10|484.98|480.98|485.09|481.09|485.09|481.09|484.75|480.75|22
1624455200000|2021-06-23 13:33:20|485.04|481.04|484.76|480.76|485.05|481.05|484.76|480.76|15
1624455210000|2021-06-23 13:33:30|484.77|480.77|484.89|480.89|484.89|480.89|484.74|480.74|21
1624455220000|2021-06-23 13:33:40|485.02|481.02|484.95|480.95|485.04|481.04|484.33|480.33|25
1624455230000|2021-06-23 13:33:50|484.94|480.94|484.9|480.9|484.94|480.94|484.88|480.88|10
1624455240000|2021-06-23 13:34:00|484.89|480.89|485.16|481.16|485.16|481.16|484.89|480.89|15
1624455250000|2021-06-23 13:34:10|485.21|481.21|484.81|480.81|485.25|481.25|484.8|480.8|17
1624455260000|2021-06-23 13:34:20|484.82|480.82|484.9|480.9|484.97|480.97|484.82|480.82|17
1624455270000|2021-06-23 13:34:30|484.88|480.88|484.5|480.5|484.88|480.88|484.35|480.35|22
1624455280000|2021-06-23 13:34:40|484.48|480.48|484.89|480.89|484.89|480.89|484.48|480.48|18
1624455290000|2021-06-23 13:34:50|484.9|480.9|484.84|480.84|484.99|480.99|484.83|480.83|17
1624455300000|2021-06-23 13:35:00|484.85|480.85|484.46|480.46|484.85|480.85|484.45|480.45|22
1624455310000|2021-06-23 13:35:10|484.42|480.42|484.33|480.33|484.42|480.42|484.33|480.33|14
1624455320000|2021-06-23 13:35:20|484.32|480.32|484.21|480.21|484.33|480.33|484.2|480.2|19
1624455330000|2021-06-23 13:35:30|484.23|480.23|483.85|479.85|484.23|480.23|483.83|479.83|16
1624455340000|2021-06-23 13:35:40|483.94|479.94|483.71|479.71|483.98|479.98|483.71|479.71|13
1624455350000|2021-06-23 13:35:50|483.69|479.69|483.49|479.49|483.76|479.76|483.49|479.49|18
1624455360000|2021-06-23 13:36:00|483.43|479.43|483.56|479.56|483.71|479.71|483.27|479.27|25
1624455370000|2021-06-23 13:36:10|483.55|479.55|483.2|479.2|483.55|479.55|483.19|479.19|19
1624455380000|2021-06-23 13:36:20|483.19|479.19|483.5|479.5|483.53|479.53|483.19|479.19|14
1624455390000|2021-06-23 13:36:30|483.52|479.52|483.35|479.35|483.52|479.52|483.35|479.35|15
1624455400000|2021-06-23 13:36:40|483.34|479.34|483.38|479.38|483.4|479.4|483.34|479.34|15
1624455410000|2021-06-23 13:36:50|483.36|479.36|483.25|479.25|483.36|479.36|482.99|478.99|18
1624455420000|2021-06-23 13:37:00|483.27|479.27|482.68|478.68|483.27|479.27|482.68|478.68|23
1624455430000|2021-06-23 13:37:10|482.64|478.64|482.33|478.33|482.67|478.67|482.11|478.11|25
1624455440000|2021-06-23 13:37:20|482.36|478.36|482.13|478.13|482.36|478.36|482.13|478.13|22
1624455450000|2021-06-23 13:37:30|482.12|478.12|481.67|477.67|482.12|478.12|481.67|477.67|23
1624455460000|2021-06-23 13:37:40|481.74|477.74|481.76|477.76|482.08|478.08|481.6|477.6|27
1624455470000|2021-06-23 13:37:50|481.73|477.73|481.1|477.1|481.73|477.73|480.86|476.86|23
1624455480000|2021-06-23 13:38:00|481.08|477.08|480.92|476.92|481.08|477.08|480.39|476.39|23
1624455490000|2021-06-23 13:38:10|480.93|476.93|481.64|477.64|481.64|477.64|480.73|476.73|25
1624455500000|2021-06-23 13:38:20|481.28|477.28|480.86|476.86|481.45|477.45|480.85|476.85|23
1624455510000|2021-06-23 13:38:30|480.82|476.82|480.05|476.05|480.82|476.82|479.98|475.98|25
1624455520000|2021-06-23 13:38:40|480.06|476.06|480.61|476.61|480.8|476.8|479.84|475.84|24
1624455530000|2021-06-23 13:38:50|480.58|476.58|480.24|476.24|480.79|476.79|480.24|476.24|26
1624455540000|2021-06-23 13:39:00|480.18|476.18|479.15|475.15|480.18|476.18|479.15|475.15|22
1624455550000|2021-06-23 13:39:10|479.1|475.1|478.83|474.83|479.35|475.35|478.59|474.59|25
1624455560000|2021-06-23 13:39:20|478.84|474.84|479.25|475.25|479.43|475.43|478.82|474.82|21
1624455570000|2021-06-23 13:39:30|479.22|475.22|478.94|474.94|479.4|475.4|478.87|474.87|26
1624455580000|2021-06-23 13:39:40|479|475|479.38|475.38|479.53|475.53|479|475|12
1624455590000|2021-06-23 13:39:50|479.54|475.54|479.77|475.77|479.88|475.88|479.47|475.47|20
1624455600000|2021-06-23 13:40:00|479.81|475.81|480.29|476.29|480.29|476.29|479.55|475.55|14
1624455610000|2021-06-23 13:40:10|480.41|476.41|479.82|475.82|480.41|476.41|479.82|475.82|23
1624455620000|2021-06-23 13:40:20|479.7|475.7|479.92|475.92|479.92|475.92|479.52|475.52|26
1624455630000|2021-06-23 13:40:30|479.87|475.87|480.02|476.02|480.09|476.09|479.69|475.69|22
1624455640000|2021-06-23 13:40:40|480.08|476.08|479.97|475.97|480.12|476.12|479.94|475.94|21
1624455650000|2021-06-23 13:40:50|479.96|475.96|479.76|475.76|480.06|476.06|479.76|475.76|20
1624455660000|2021-06-23 13:41:00|479.78|475.78|479.24|475.24|479.78|475.78|479.21|475.21|18
1624455670000|2021-06-23 13:41:10|479.28|475.28|479.04|475.04|479.41|475.41|478.68|474.68|27
1624455680000|2021-06-23 13:41:20|479|475|478.57|474.57|479.05|475.05|478.57|474.57|21
1624455690000|2021-06-23 13:41:30|478.6|474.6|478.56|474.56|478.6|474.6|478.44|474.44|11
1624455700000|2021-06-23 13:41:40|478.51|474.51|478.61|474.61|478.67|474.67|478.46|474.46|14
1624455710000|2021-06-23 13:41:50|478.63|474.63|478.55|474.55|478.64|474.64|478.31|474.31|25
1624455720000|2021-06-23 13:42:00|478.61|474.61|478.71|474.71|479.19|475.19|478.61|474.61|22
1624455730000|2021-06-23 13:42:10|478.61|474.61|477.9|473.9|478.63|474.63|477.9|473.9|22
1624455740000|2021-06-23 13:42:20|477.89|473.89|477.8|473.8|477.89|473.89|477.54|473.54|19
1624455750000|2021-06-23 13:42:30|477.82|473.82|477.71|473.71|477.83|473.83|477.59|473.59|22
1624455760000|2021-06-23 13:42:40|477.72|473.72|478.45|474.45|478.45|474.45|477.72|473.72|23
1624455770000|2021-06-23 13:42:50|478.47|474.47|478.33|474.33|478.69|474.69|478.31|474.31|20
1624455780000|2021-06-23 13:43:00|478.26|474.26|477.97|473.97|478.26|474.26|477.81|473.81|27
1624455790000|2021-06-23 13:43:10|477.93|473.93|477.96|473.96|478.04|474.04|477.88|473.88|25
1624455800000|2021-06-23 13:43:20|477.91|473.91|477.96|473.96|477.96|473.96|477.84|473.84|21
1624455810000|2021-06-23 13:43:30|477.98|473.98|478.17|474.17|478.38|474.38|477.94|473.94|20
1624455820000|2021-06-23 13:43:40|478.15|474.15|478.69|474.69|478.69|474.69|477.96|473.96|11
1624455830000|2021-06-23 13:43:50|478.67|474.67|478.42|474.42|478.69|474.69|478.2|474.2|26
1624455840000|2021-06-23 13:44:00|478.29|474.29|478.71|474.71|478.71|474.71|478.26|474.26|18
1624455850000|2021-06-23 13:44:10|478.76|474.76|478.73|474.73|479.09|475.09|478.73|474.73|22
1624455860000|2021-06-23 13:44:20|478.68|474.68|478.8|474.8|478.8|474.8|478.4|474.4|21
1624455870000|2021-06-23 13:44:30|478.87|474.87|479.02|475.02|479.1|475.1|478.87|474.87|14
1624455880000|2021-06-23 13:44:40|478.96|474.96|478.54|474.54|479.01|475.01|478.53|474.53|20
1624455890000|2021-06-23 13:44:50|478.56|474.56|478.35|474.35|478.56|474.56|478.14|474.14|26
1624455900000|2021-06-23 13:45:00|478.36|474.36|478.1|474.1|478.4|474.4|478.1|474.1|18
1624455910000|2021-06-23 13:45:10|478.11|474.11|477.86|473.86|478.11|474.11|477.71|473.71|24
1624455920000|2021-06-23 13:45:20|477.9|473.9|477.8|473.8|477.91|473.91|477.79|473.79|20
1624455930000|2021-06-23 13:45:30|477.79|473.79|477.3|473.3|477.8|473.8|477.3|473.3|23
1624455940000|2021-06-23 13:45:40|477.28|473.28|476.76|472.76|477.28|473.28|476.76|472.76|26
1624455950000|2021-06-23 13:45:50|476.74|472.74|477.05|473.05|477.05|473.05|476.71|472.71|19
1624455960000|2021-06-23 13:46:00|477.06|473.06|476.95|472.95|477.1|473.1|476.8|472.8|17
1624455970000|2021-06-23 13:46:10|477.09|473.09|476.92|472.92|477.25|473.25|476.43|472.43|22
1624455980000|2021-06-23 13:46:20|476.46|472.46|476.92|472.92|476.92|472.92|476.43|472.43|7
1624455990000|2021-06-23 13:46:30|477.03|473.03|475.37|471.37|477.03|473.03|475.37|471.37|19
1624456000000|2021-06-23 13:46:40|475.36|471.36|476.26|472.26|476.26|472.26|475.29|471.29|25
1624456010000|2021-06-23 13:46:50|476.28|472.28|475.77|471.77|476.37|472.37|475.73|471.73|22
1624456020000|2021-06-23 13:47:00|475.72|471.72|476.14|472.14|476.16|472.16|475.68|471.68|18
1624456030000|2021-06-23 13:47:10|476.15|472.15|476.34|472.34|476.35|472.35|476.15|472.15|19
1624456040000|2021-06-23 13:47:20|476.21|472.21|476.25|472.25|476.25|472.25|476.1|472.1|18
1624456050000|2021-06-23 13:47:30|476.23|472.23|476.4|472.4|476.4|472.4|476.12|472.12|19
1624456060000|2021-06-23 13:47:40|476.46|472.46|476.89|472.89|476.89|472.89|476.45|472.45|15
1624456070000|2021-06-23 13:47:50|476.77|472.77|476.98|472.98|476.98|472.98|476.75|472.75|10
1624456080000|2021-06-23 13:48:00|476.97|472.97|477.25|473.25|477.27|473.27|476.94|472.94|19
1624456090000|2021-06-23 13:48:10|477.22|473.22|476.88|472.88|477.22|473.22|476.84|472.84|17
1624456100000|2021-06-23 13:48:20|476.89|472.89|476.65|472.65|476.92|472.92|476.65|472.65|21
1624456110000|2021-06-23 13:48:30|476.62|472.62|476.78|472.78|477.06|473.06|476.54|472.54|25
1624456120000|2021-06-23 13:48:40|476.77|472.77|476.82|472.82|476.82|472.82|476.68|472.68|24
1624456130000|2021-06-23 13:48:50|476.88|472.88|476.71|472.71|476.88|472.88|476.69|472.69|20
1624456140000|2021-06-23 13:49:00|476.72|472.72|476.88|472.88|476.88|472.88|476.72|472.72|15
1624456150000|2021-06-23 13:49:10|476.89|472.89|476.93|472.93|477.05|473.05|476.89|472.89|20
1624456160000|2021-06-23 13:49:20|476.9|472.9|476.88|472.88|476.94|472.94|476.87|472.87|17
1624456170000|2021-06-23 13:49:30|476.96|472.96|476.98|472.98|477.05|473.05|476.95|472.95|16
1624456180000|2021-06-23 13:49:40|476.97|472.97|477.04|473.04|477.06|473.06|476.96|472.96|13
1624456190000|2021-06-23 13:49:50|477.03|473.03|477.11|473.11|477.23|473.23|477.03|473.03|11
1624456200000|2021-06-23 13:50:00|477.1|473.1|476.93|472.93|477.1|473.1|476.92|472.92|14
1624456210000|2021-06-23 13:50:10|476.92|472.92|476.92|472.92|476.95|472.95|476.89|472.89|14
1624456220000|2021-06-23 13:50:20|476.91|472.91|476.88|472.88|476.91|472.91|476.88|472.88|4
1624456230000|2021-06-23 13:50:30|476.89|472.89|476.79|472.79|476.89|472.89|476.78|472.78|14
1624456240000|2021-06-23 13:50:40|476.78|472.78|476.81|472.81|476.83|472.83|476.75|472.75|12
1624456250000|2021-06-23 13:50:50|476.72|472.72|477.28|473.28|477.28|473.28|476.72|472.72|18
1624456260000|2021-06-23 13:51:00|477.31|473.31|477.27|473.27|477.32|473.32|477.18|473.18|17
1624456270000|2021-06-23 13:51:10|477.28|473.28|477.23|473.23|477.28|473.28|477.21|473.21|17
1624456280000|2021-06-23 13:51:20|477.17|473.17|477.07|473.07|477.17|473.17|477.07|473.07|11
1624456290000|2021-06-23 13:51:30|477.13|473.13|477.03|473.03|477.18|473.18|477.02|473.02|13
1624456300000|2021-06-23 13:51:40|477.02|473.02|476.98|472.98|477.12|473.12|476.92|472.92|14
1624456310000|2021-06-23 13:51:50|476.97|472.97|476.94|472.94|476.99|472.99|476.93|472.93|14
1624456320000|2021-06-23 13:52:00|476.93|472.93|476.93|472.93|476.97|472.97|476.92|472.92|12
1624456330000|2021-06-23 13:52:10|476.94|472.94|476.97|472.97|476.97|472.97|476.93|472.93|11
1624456340000|2021-06-23 13:52:20|476.96|472.96|476.95|472.95|476.96|472.96|476.92|472.92|17
1624456350000|2021-06-23 13:52:30|476.96|472.96|476.96|472.96|476.97|472.97|476.93|472.93|14
1624456360000|2021-06-23 13:52:40|476.95|472.95|476.93|472.93|476.97|472.97|476.92|472.92|18
1624456370000|2021-06-23 13:52:50|476.96|472.96|476.98|472.98|477.05|473.05|476.92|472.92|22
1624456380000|2021-06-23 13:53:00|476.99|472.99|477.09|473.09|477.2|473.2|476.97|472.97|15
1624456390000|2021-06-23 13:53:10|477.1|473.1|477.15|473.15|477.15|473.15|477.1|473.1|9
1624456400000|2021-06-23 13:53:20|477.16|473.16|477.2|473.2|477.21|473.21|477.15|473.15|8
1624456410000|2021-06-23 13:53:30|477.18|473.18|477.08|473.08|477.18|473.18|477.08|473.08|13
1624456420000|2021-06-23 13:53:40|477.09|473.09|477.07|473.07|477.11|473.11|477.06|473.06|13
1624456430000|2021-06-23 13:53:50|477.06|473.06|477.1|473.1|477.1|473.1|477.06|473.06|13
1624456440000|2021-06-23 13:54:00|477.12|473.12|477.16|473.16|477.16|473.16|477.11|473.11|6
1624456450000|2021-06-23 13:54:10|477.2|473.2|477.13|473.13|477.23|473.23|477.13|473.13|11
1624456460000|2021-06-23 13:54:20|477.14|473.14|477.15|473.15|477.17|473.17|477.13|473.13|8
1624456470000|2021-06-23 13:54:30|477.14|473.14|477.2|473.2|477.2|473.2|477.14|473.14|6
1624456480000|2021-06-23 13:54:40|477.21|473.21|477|473|477.21|473.21|476.83|472.83|16
1624456490000|2021-06-23 13:54:50|476.91|472.91|476.46|472.46|476.97|472.97|476.46|472.46|22
1624456500000|2021-06-23 13:55:00|476.39|472.39|475.73|471.73|476.79|472.79|475.73|471.73|23
1624456510000|2021-06-23 13:55:10|475.68|471.68|475.49|471.49|475.87|471.87|475.49|471.49|23
1624456520000|2021-06-23 13:55:20|475.51|471.51|475.29|471.29|475.55|471.55|475.29|471.29|20
1624456530000|2021-06-23 13:55:30|475.3|471.3|474.92|470.92|475.3|471.3|474.92|470.92|23
1624456540000|2021-06-23 13:55:40|474.9|470.9|475.25|471.25|475.25|471.25|474.81|470.81|23
1624456550000|2021-06-23 13:55:50|475.28|471.28|474.68|470.68|475.28|471.28|474.68|470.68|27
1624456560000|2021-06-23 13:56:00|474.69|470.69|474.57|470.57|474.74|470.74|474.44|470.44|26
1624456570000|2021-06-23 13:56:10|474.61|470.61|474.19|470.19|474.61|470.61|474.16|470.16|24
1624456580000|2021-06-23 13:56:20|474.2|470.2|473.53|469.53|474.29|470.29|473.52|469.52|25
1624456590000|2021-06-23 13:56:30|473.35|469.35|473.5|469.5|473.52|469.52|473.34|469.34|16
1624456600000|2021-06-23 13:56:40|473.54|469.54|473.96|469.96|473.96|469.96|473.54|469.54|21
1624456610000|2021-06-23 13:56:50|473.97|469.97|474.18|470.18|474.19|470.19|473.97|469.97|13
1624456620000|2021-06-23 13:57:00|474.15|470.15|474.4|470.4|474.41|470.41|474.12|470.12|14
1624456630000|2021-06-23 13:57:10|474.37|470.37|473.58|469.58|474.38|470.38|473.57|469.57|23
1624456640000|2021-06-23 13:57:20|473.63|469.63|473.54|469.54|473.66|469.66|473.42|469.42|28
1624456650000|2021-06-23 13:57:30|473.48|469.48|473.69|469.69|473.69|469.69|473.44|469.44|24
1624456660000|2021-06-23 13:57:40|473.7|469.7|473.33|469.33|473.7|469.7|473.21|469.21|24
1624456670000|2021-06-23 13:57:50|473.34|469.34|473.2|469.2|473.4|469.4|473.2|469.2|23
1624456680000|2021-06-23 13:58:00|473.22|469.22|472.72|468.72|473.27|469.27|472.72|468.72|24
1624456690000|2021-06-23 13:58:10|472.75|468.75|472.79|468.79|472.9|468.9|472.65|468.65|23
1624456700000|2021-06-23 13:58:20|472.78|468.78|472.86|468.86|472.89|468.89|472.71|468.71|19
1624456710000|2021-06-23 13:58:30|472.84|468.84|472.92|468.92|473.15|469.15|472.84|468.84|18
1624456720000|2021-06-23 13:58:40|472.88|468.88|472.41|468.41|472.88|468.88|472.24|468.24|21
1624456730000|2021-06-23 13:58:50|472.39|468.39|472.37|468.37|472.42|468.42|472.35|468.35|15
1624456740000|2021-06-23 13:59:00|472.38|468.38|473.01|469.01|473.01|469.01|472.37|468.37|22
1624456750000|2021-06-23 13:59:10|472.98|468.98|473.21|469.21|473.28|469.28|472.94|468.94|25
1624456760000|2021-06-23 13:59:20|473.08|469.08|473.64|469.64|473.65|469.65|473.04|469.04|18
1624456770000|2021-06-23 13:59:30|473.63|469.63|473.56|469.56|473.65|469.65|473.54|469.54|14
1624456780000|2021-06-23 13:59:40|473.42|469.42|473.35|469.35|473.53|469.53|473.34|469.34|14
1624456790000|2021-06-23 13:59:50|473.15|469.15|473.07|469.07|473.18|469.18|473.03|469.03|22
1624456800000|2021-06-23 14:00:00|473.06|469.06|472.68|468.68|473.11|469.11|472.67|468.67|24
1624456810000|2021-06-23 14:00:10|472.67|468.67|472.74|468.74|472.77|468.77|472.6|468.6|23
1624456820000|2021-06-23 14:00:20|472.66|468.66|471.8|467.8|472.66|468.66|471.79|467.79|26
1624456830000|2021-06-23 14:00:30|471.79|467.79|471.55|467.55|471.83|467.83|471.48|467.48|21
1624456840000|2021-06-23 14:00:40|471.53|467.53|471.42|467.42|471.56|467.56|471.31|467.31|21
1624456850000|2021-06-23 14:00:50|471.4|467.4|471.43|467.43|471.63|467.63|471.4|467.4|22
1624456860000|2021-06-23 14:01:00|471.41|467.41|471.49|467.49|471.66|467.66|471.38|467.38|21
1624456870000|2021-06-23 14:01:10|471.58|467.58|471.45|467.45|471.8|467.8|471.43|467.43|20
1624456880000|2021-06-23 14:01:20|471.47|467.47|471.82|467.82|471.83|467.83|471.29|467.29|24
1624456890000|2021-06-23 14:01:30|471.81|467.81|472.16|468.16|472.16|468.16|471.73|467.73|21
1624456900000|2021-06-23 14:01:40|472.2|468.2|471.54|467.54|472.2|468.2|471.48|467.48|22
1624456910000|2021-06-23 14:01:50|471.55|467.55|470.74|466.74|471.55|467.55|470.64|466.64|23
1624456920000|2021-06-23 14:02:00|471.04|467.04|471.59|467.59|471.59|467.59|471.04|467.04|27
1624456930000|2021-06-23 14:02:10|471.55|467.55|471.13|467.13|471.58|467.58|471.13|467.13|23
1624456940000|2021-06-23 14:02:20|471.1|467.1|470.83|466.83|471.21|467.21|470.77|466.77|24
1624456950000|2021-06-23 14:02:30|470.77|466.77|470.98|466.98|470.99|466.99|470.64|466.64|23
1624456960000|2021-06-23 14:02:40|471.01|467.01|471.36|467.36|471.36|467.36|471|467|20
1624456970000|2021-06-23 14:02:50|471.3|467.3|471.57|467.57|471.71|467.71|471.3|467.3|15
1624456980000|2021-06-23 14:03:00|471.55|467.55|470.99|466.99|471.56|467.56|470.99|466.99|26
1624456990000|2021-06-23 14:03:10|471|467|470.39|466.39|471|467|470.39|466.39|25
1624457000000|2021-06-23 14:03:20|470.44|466.44|470.38|466.38|470.44|466.44|470.2|466.2|23
1624457010000|2021-06-23 14:03:30|470.57|466.57|470.49|466.49|470.64|466.64|470.39|466.39|20
1624457020000|2021-06-23 14:03:40|470.44|466.44|470.45|466.45|470.46|466.46|470.39|466.39|11
1624457030000|2021-06-23 14:03:50|470.46|466.46|470.37|466.37|470.48|466.48|470.35|466.35|19
1624457040000|2021-06-23 14:04:00|470.39|466.39|470.51|466.51|470.54|466.54|470.24|466.24|24
1624457050000|2021-06-23 14:04:10|470.53|466.53|470.54|466.54|470.58|466.58|470.43|466.43|15
1624457060000|2021-06-23 14:04:20|470.48|466.48|470.35|466.35|470.61|466.61|470.35|466.35|22
1624457070000|2021-06-23 14:04:30|470.28|466.28|469.99|465.99|470.31|466.31|469.89|465.89|25
1624457080000|2021-06-23 14:04:40|470.07|466.07|470.1|466.1|470.2|466.2|470.07|466.07|20
1624457090000|2021-06-23 14:04:50|470.14|466.14|470.32|466.32|470.44|466.44|470.14|466.14|23
1624457100000|2021-06-23 14:05:00|470.33|466.33|470.37|466.37|470.37|466.37|470.27|466.27|12
1624457110000|2021-06-23 14:05:10|470.54|466.54|470.68|466.68|470.68|466.68|470.53|466.53|19
1624457120000|2021-06-23 14:05:20|470.61|466.61|471|467|471.02|467.02|470.61|466.61|20
1624457130000|2021-06-23 14:05:30|471.02|467.02|471.34|467.34|471.39|467.39|471.02|467.02|10
1624457140000|2021-06-23 14:05:40|471.32|467.32|471.33|467.33|471.37|467.37|471.32|467.32|14
1624457150000|2021-06-23 14:05:50|471.32|467.32|471.26|467.26|471.34|467.34|471.22|467.22|19
1624457160000|2021-06-23 14:06:00|471.28|467.28|471.3|467.3|471.3|467.3|471.15|467.15|13
1624457170000|2021-06-23 14:06:10|471.32|467.32|471.24|467.24|471.32|467.32|471.12|467.12|18
1624457180000|2021-06-23 14:06:20|471.25|467.25|471.35|467.35|471.37|467.37|471.24|467.24|14
1624457190000|2021-06-23 14:06:30|471.36|467.36|471.51|467.51|471.51|467.51|471.36|467.36|17
1624457200000|2021-06-23 14:06:40|471.56|467.56|471.48|467.48|471.57|467.57|471.44|467.44|12
1624457210000|2021-06-23 14:06:50|471.49|467.49|471.55|467.55|471.56|467.56|471.48|467.48|8
1624457220000|2021-06-23 14:07:00|471.5|467.5|471.48|467.48|471.5|467.5|471.45|467.45|20
1624457230000|2021-06-23 14:07:10|471.5|467.5|470.79|466.79|471.52|467.52|470.78|466.78|20
1624457240000|2021-06-23 14:07:20|470.74|466.74|469.92|465.92|470.74|466.74|469.89|465.89|24
1624457250000|2021-06-23 14:07:30|469.91|465.91|470.13|466.13|470.17|466.17|469.91|465.91|14
1624457260000|2021-06-23 14:07:40|470.08|466.08|469.91|465.91|470.16|466.16|469.91|465.91|17
1624457270000|2021-06-23 14:07:50|470.02|466.02|470.11|466.11|470.38|466.38|470.02|466.02|15
1624457280000|2021-06-23 14:08:00|470.1|466.1|470.1|466.1|470.12|466.12|470.08|466.08|13
1624457290000|2021-06-23 14:08:10|470.11|466.11|469.52|465.52|470.11|466.11|469.52|465.52|16
1624457300000|2021-06-23 14:08:20|469.38|465.38|469.44|465.44|469.6|465.6|469.36|465.36|23
1624457310000|2021-06-23 14:08:30|469.45|465.45|469.35|465.35|469.6|465.6|469.32|465.32|21
1624457320000|2021-06-23 14:08:40|469.34|465.34|469.32|465.32|469.38|465.38|469.32|465.32|13
1624457330000|2021-06-23 14:08:50|469.34|465.34|469.29|465.29|469.36|465.36|469.26|465.26|13
1624457340000|2021-06-23 14:09:00|469.3|465.3|469.95|465.95|469.96|465.96|469.3|465.3|22
1624457350000|2021-06-23 14:09:10|469.98|465.98|469.66|465.66|470.03|466.03|469.66|465.66|22
1624457360000|2021-06-23 14:09:20|469.63|465.63|469.62|465.62|469.66|465.66|469.54|465.54|13
1624457370000|2021-06-23 14:09:30|469.6|465.6|469.77|465.77|469.78|465.78|469.6|465.6|17
1624457380000|2021-06-23 14:09:40|469.74|465.74|469.86|465.86|469.87|465.87|469.74|465.74|12
1624457390000|2021-06-23 14:09:50|469.83|465.83|469.79|465.79|469.83|465.83|469.7|465.7|12
1624457400000|2021-06-23 14:10:00|469.8|465.8|469.78|465.78|469.82|465.82|469.74|465.74|12
1624457410000|2021-06-23 14:10:10|469.75|465.75|469.61|465.61|469.75|465.75|469.59|465.59|25
1624457420000|2021-06-23 14:10:20|469.62|465.62|469.69|465.69|469.74|465.74|469.54|465.54|22
1624457430000|2021-06-23 14:10:30|469.68|465.68|469.7|465.7|469.7|465.7|469.68|465.68|3
1624457440000|2021-06-23 14:10:40|469.67|465.67|469.78|465.78|469.78|465.78|469.66|465.66|8
1624457450000|2021-06-23 14:10:50|469.76|465.76|469.9|465.9|469.94|465.94|469.72|465.72|17
1624457460000|2021-06-23 14:11:00|469.91|465.91|469.82|465.82|469.91|465.91|469.74|465.74|13
1624457470000|2021-06-23 14:11:10|469.81|465.81|469.82|465.82|469.84|465.84|469.81|465.81|12
1624457480000|2021-06-23 14:11:20|469.81|465.81|469.5|465.5|469.82|465.82|469.5|465.5|20
1624457490000|2021-06-23 14:11:30|469.49|465.49|469.11|465.11|469.58|465.58|469.1|465.1|25
1624457500000|2021-06-23 14:11:40|469.1|465.1|469.04|465.04|469.12|465.12|468.99|464.99|14
1624457510000|2021-06-23 14:11:50|469.02|465.02|469.28|465.28|469.28|465.28|469.01|465.01|17
1624457520000|2021-06-23 14:12:00|469.27|465.27|469.59|465.59|469.59|465.59|469.26|465.26|12
1624457530000|2021-06-23 14:12:10|469.61|465.61|469.17|465.17|469.67|465.67|469.17|465.17|18
1624457540000|2021-06-23 14:12:20|469.16|465.16|469.86|465.86|469.86|465.86|469.12|465.12|20
1624457550000|2021-06-23 14:12:30|469.85|465.85|469.98|465.98|469.98|465.98|469.71|465.71|17
1624457560000|2021-06-23 14:12:40|469.94|465.94|469.93|465.93|469.94|465.94|469.84|465.84|6
1624457570000|2021-06-23 14:12:50|469.94|465.94|469.98|465.98|470.13|466.13|469.93|465.93|24
1624457580000|2021-06-23 14:13:00|470|466|470.38|466.38|470.38|466.38|469.98|465.98|15
1624457590000|2021-06-23 14:13:10|470.39|466.39|470.54|466.54|470.61|466.61|470.19|466.19|25
1624457600000|2021-06-23 14:13:20|470.55|466.55|470.57|466.57|470.58|466.58|470.55|466.55|6
1624457610000|2021-06-23 14:13:30|470.58|466.58|470.92|466.92|470.92|466.92|470.57|466.57|16
1624457620000|2021-06-23 14:13:40|470.91|466.91|470.83|466.83|470.92|466.92|470.75|466.75|13
1624457630000|2021-06-23 14:13:50|470.84|466.84|470.73|466.73|470.84|466.84|470.65|466.65|10
1624457640000|2021-06-23 14:14:00|470.68|466.68|470.15|466.15|470.72|466.72|470.15|466.15|18
1624457650000|2021-06-23 14:14:10|470.16|466.16|470.32|466.32|470.38|466.38|470.07|466.07|18
1624457660000|2021-06-23 14:14:20|470.15|466.15|470.17|466.17|470.17|466.17|470.07|466.07|19
1624457670000|2021-06-23 14:14:30|470.14|466.14|469.96|465.96|470.17|466.17|469.9|465.9|19
1624457680000|2021-06-23 14:14:40|469.95|465.95|470.04|466.04|470.04|466.04|469.85|465.85|18
1624457690000|2021-06-23 14:14:50|470.05|466.05|470.33|466.33|470.47|466.47|470.05|466.05|24
1624457700000|2021-06-23 14:15:00|470.34|466.34|470.57|466.57|470.57|466.57|470.28|466.28|19
1624457710000|2021-06-23 14:15:10|470.51|466.51|470.83|466.83|470.9|466.9|470.5|466.5|18
1624457720000|2021-06-23 14:15:20|470.85|466.85|470.83|466.83|470.92|466.92|470.83|466.83|12
1624457730000|2021-06-23 14:15:30|470.84|466.84|470.87|466.87|470.92|466.92|470.78|466.78|18
1624457740000|2021-06-23 14:15:40|470.9|466.9|471.1|467.1|471.23|467.23|470.9|466.9|15
1624457750000|2021-06-23 14:15:50|471.35|467.35|471.56|467.56|471.56|467.56|471.1|467.1|12
1624457760000|2021-06-23 14:16:00|471.57|467.57|472.52|468.52|472.52|468.52|471.57|467.57|16
1624457770000|2021-06-23 14:16:10|472.65|468.65|472.56|468.56|472.88|468.88|472.51|468.51|20
1624457780000|2021-06-23 14:16:20|472.58|468.58|473.01|469.01|473.01|469.01|472.52|468.52|20
1624457790000|2021-06-23 14:16:30|472.91|468.91|472.81|468.81|473.09|469.09|472.81|468.81|18
1624457800000|2021-06-23 14:16:40|472.83|468.83|472.37|468.37|472.85|468.85|472.37|468.37|21
1624457810000|2021-06-23 14:16:50|472.35|468.35|472.34|468.34|472.47|468.47|472.28|468.28|23
1624457820000|2021-06-23 14:17:00|472.33|468.33|471.55|467.55|472.33|468.33|471.55|467.55|23
1624457830000|2021-06-23 14:17:10|471.56|467.56|471.85|467.85|471.85|467.85|471.48|467.48|20
1624457840000|2021-06-23 14:17:20|471.83|467.83|471.35|467.35|471.83|467.83|471.33|467.33|23
1624457850000|2021-06-23 14:17:30|471.33|467.33|471.42|467.42|471.42|467.42|471.3|467.3|19
1624457860000|2021-06-23 14:17:40|471.43|467.43|471.76|467.76|471.92|467.92|471.42|467.42|23
1624457870000|2021-06-23 14:17:50|471.74|467.74|472.38|468.38|472.41|468.41|471.74|467.74|20
1624457880000|2021-06-23 14:18:00|472.36|468.36|472.11|468.11|472.42|468.42|472.1|468.1|24
1624457890000|2021-06-23 14:18:10|472.18|468.18|472.42|468.42|472.47|468.47|472.17|468.17|23
1624457900000|2021-06-23 14:18:20|472.48|468.48|472.23|468.23|472.48|468.48|472.22|468.22|19
1624457910000|2021-06-23 14:18:30|472.24|468.24|472.34|468.34|472.34|468.34|472.1|468.1|21
1624457920000|2021-06-23 14:18:40|472.37|468.37|471.99|467.99|472.37|468.37|471.98|467.98|16
1624457930000|2021-06-23 14:18:50|471.93|467.93|471.91|467.91|471.97|467.97|471.87|467.87|17
1624457940000|2021-06-23 14:19:00|471.93|467.93|472.27|468.27|472.36|468.36|471.93|467.93|20
1624457950000|2021-06-23 14:19:10|472.29|468.29|472.38|468.38|472.38|468.38|472.26|468.26|16
1624457960000|2021-06-23 14:19:20|472.47|468.47|472.46|468.46|472.59|468.59|472.27|468.27|22
1624457970000|2021-06-23 14:19:30|472.47|468.47|472.65|468.65|472.65|468.65|472.46|468.46|23
1624457980000|2021-06-23 14:19:40|472.63|468.63|472|468|472.63|468.63|471.96|467.96|18
1624457990000|2021-06-23 14:19:50|472.01|468.01|471.68|467.68|472.01|468.01|471.68|467.68|17
1624458000000|2021-06-23 14:20:00|471.67|467.67|471.63|467.63|471.7|467.7|471.61|467.61|20
1624458010000|2021-06-23 14:20:10|471.6|467.6|471.07|467.07|471.6|467.6|471.07|467.07|13
1624458020000|2021-06-23 14:20:20|471.09|467.09|471.14|467.14|471.3|467.3|471.02|467.02|18
1624458030000|2021-06-23 14:20:30|471.15|467.15|471.67|467.67|471.68|467.68|471.15|467.15|16
1624458040000|2021-06-23 14:20:40|471.68|467.68|472.07|468.07|472.07|468.07|471.68|467.68|16
1624458050000|2021-06-23 14:20:50|472.08|468.08|472.04|468.04|472.26|468.26|471.9|467.9|18
1624458060000|2021-06-23 14:21:00|472.05|468.05|472.05|468.05|472.15|468.15|472.03|468.03|13
1624458070000|2021-06-23 14:21:10|471.93|467.93|471.96|467.96|472.19|468.19|471.85|467.85|17
1624458080000|2021-06-23 14:21:20|472.47|468.47|472.6|468.6|472.6|468.6|472.01|468.01|22
1624458090000|2021-06-23 14:21:30|472.61|468.61|472.43|468.43|472.63|468.63|472.4|468.4|16
1624458100000|2021-06-23 14:21:40|472.46|468.46|472.62|468.62|472.62|468.62|472.46|468.46|7
1624458110000|2021-06-23 14:21:50|472.74|468.74|472.69|468.69|472.74|468.74|472.49|468.49|20
1624458120000|2021-06-23 14:22:00|472.67|468.67|472.19|468.19|472.67|468.67|472.19|468.19|17
1624458130000|2021-06-23 14:22:10|472.2|468.2|472.61|468.61|472.61|468.61|472.2|468.2|20
1624458140000|2021-06-23 14:22:20|472.6|468.6|472.49|468.49|472.61|468.61|472.48|468.48|10
1624458150000|2021-06-23 14:22:30|472.53|468.53|472.81|468.81|472.88|468.88|472.53|468.53|19
1624458160000|2021-06-23 14:22:40|472.74|468.74|472.77|468.77|472.77|468.77|472.68|468.68|9
1624458170000|2021-06-23 14:22:50|472.72|468.72|472.78|468.78|472.79|468.79|472.59|468.59|21
1624458180000|2021-06-23 14:23:00|472.88|468.88|473.16|469.16|473.16|469.16|472.83|468.83|16
1624458190000|2021-06-23 14:23:10|473.14|469.14|473.17|469.17|473.23|469.23|473.13|469.13|16
1624458200000|2021-06-23 14:23:20|473.18|469.18|473.1|469.1|473.18|469.18|473.06|469.06|10
1624458210000|2021-06-23 14:23:30|473.12|469.12|473.24|469.24|473.25|469.25|472.96|468.96|19
1624458220000|2021-06-23 14:23:40|473.25|469.25|473.34|469.34|473.46|469.46|473.25|469.25|21
1624458230000|2021-06-23 14:23:50|473.33|469.33|473.55|469.55|473.61|469.61|473.3|469.3|22
1624458240000|2021-06-23 14:24:00|473.54|469.54|472.51|468.51|473.54|469.54|472.51|468.51|25
1624458250000|2021-06-23 14:24:10|472.48|468.48|472.44|468.44|472.48|468.48|472.3|468.3|19
1624458260000|2021-06-23 14:24:20|472.45|468.45|473.01|469.01|473.03|469.03|472.45|468.45|19
1624458270000|2021-06-23 14:24:30|472.96|468.96|472.95|468.95|473.01|469.01|472.95|468.95|15
1624458280000|2021-06-23 14:24:40|473|469|473.21|469.21|473.22|469.22|472.98|468.98|14
1624458290000|2021-06-23 14:24:50|473.14|469.14|473.2|469.2|473.26|469.26|473.14|469.14|16
1624458300000|2021-06-23 14:25:00|473.17|469.17|473.1|469.1|473.17|469.17|473.07|469.07|21
1624458310000|2021-06-23 14:25:10|473.12|469.12|473.5|469.5|473.5|469.5|472.69|468.69|27
1624458320000|2021-06-23 14:25:20|473.49|469.49|474.01|470.01|474.12|470.12|473.35|469.35|26
1624458330000|2021-06-23 14:25:30|473.94|469.94|473.83|469.83|474.07|470.07|473.76|469.76|24
1624458340000|2021-06-23 14:25:40|473.78|469.78|473.77|469.77|473.86|469.86|473.69|469.69|20
1624458350000|2021-06-23 14:25:50|473.76|469.76|473.75|469.75|473.85|469.85|473.6|469.6|18
1624458360000|2021-06-23 14:26:00|473.68|469.68|473.8|469.8|473.8|469.8|473.66|469.66|18
1624458370000|2021-06-23 14:26:10|473.79|469.79|473.95|469.95|473.96|469.96|473.79|469.79|21
1624458380000|2021-06-23 14:26:20|473.94|469.94|473.79|469.79|473.95|469.95|473.75|469.75|23
1624458390000|2021-06-23 14:26:30|473.84|469.84|473.87|469.87|473.95|469.95|473.79|469.79|22
1624458400000|2021-06-23 14:26:40|473.91|469.91|473.81|469.81|473.96|469.96|473.71|469.71|22
1624458410000|2021-06-23 14:26:50|473.84|469.84|473.96|469.96|474|470|473.8|469.8|17
1624458420000|2021-06-23 14:27:00|473.92|469.92|473.87|469.87|473.93|469.93|473.72|469.72|23
1624458430000|2021-06-23 14:27:10|473.83|469.83|474.01|470.01|474.05|470.05|473.82|469.82|15
1624458440000|2021-06-23 14:27:20|474.06|470.06|474.15|470.15|474.15|470.15|474.06|470.06|13
1624458450000|2021-06-23 14:27:30|474.14|470.14|474.18|470.18|474.3|470.3|474.14|470.14|15
1624458460000|2021-06-23 14:27:40|474.2|470.2|474.25|470.25|474.32|470.32|474.12|470.12|17
1624458470000|2021-06-23 14:27:50|474.26|470.26|474.49|470.49|474.62|470.62|474.21|470.21|20
1624458480000|2021-06-23 14:28:00|474.48|470.48|474.33|470.33|474.54|470.54|474.33|470.33|22
1624458490000|2021-06-23 14:28:10|474.24|470.24|474.25|470.25|474.33|470.33|474.16|470.16|24
1624458500000|2021-06-23 14:28:20|474.21|470.21|474.32|470.32|474.34|470.34|474.16|470.16|21
1624458510000|2021-06-23 14:28:30|474.28|470.28|474.3|470.3|474.35|470.35|474.28|470.28|17
1624458520000|2021-06-23 14:28:40|474.28|470.28|474.28|470.28|474.28|470.28|474.22|470.22|13
1624458530000|2021-06-23 14:28:50|474.27|470.27|474.14|470.14|474.32|470.32|474.14|470.14|19
1624458540000|2021-06-23 14:29:00|474.13|470.13|474.08|470.08|474.13|470.13|474.03|470.03|8
1624458550000|2021-06-23 14:29:10|474.09|470.09|473.84|469.84|474.09|470.09|473.84|469.84|11
1624458560000|2021-06-23 14:29:20|473.79|469.79|474.39|470.39|474.39|470.39|473.79|469.79|22
1624458570000|2021-06-23 14:29:30|474.4|470.4|474.58|470.58|474.58|470.58|474.4|470.4|21
1624458580000|2021-06-23 14:29:40|474.54|470.54|475.08|471.08|475.16|471.16|474.54|470.54|20
1624458590000|2021-06-23 14:29:50|474.86|470.86|474.91|470.91|475.1|471.1|474.79|470.79|16
1624458600000|2021-06-23 14:30:00|474.87|470.87|475.25|471.25|475.25|471.25|474.87|470.87|16
1624458610000|2021-06-23 14:30:10|475.27|471.27|475.36|471.36|475.46|471.46|475.23|471.23|21
1624458620000|2021-06-23 14:30:20|475.37|471.37|474.89|470.89|475.37|471.37|474.87|470.87|19
1624458630000|2021-06-23 14:30:30|474.97|470.97|474.83|470.83|474.99|470.99|474.81|470.81|19
1624458640000|2021-06-23 14:30:40|474.82|470.82|474.6|470.6|474.89|470.89|474.6|470.6|24
1624458650000|2021-06-23 14:30:50|474.53|470.53|474.31|470.31|474.59|470.59|474.2|470.2|24
1624458660000|2021-06-23 14:31:00|474.32|470.32|473.47|469.47|474.32|470.32|473.45|469.45|24
1624458670000|2021-06-23 14:31:10|473.45|469.45|473.01|469.01|473.45|469.45|472.99|468.99|22
1624458680000|2021-06-23 14:31:20|473|469|473.32|469.32|473.39|469.39|472.94|468.94|19
1624458690000|2021-06-23 14:31:30|473.3|469.3|473.37|469.37|473.39|469.39|473.11|469.11|21
1624458700000|2021-06-23 14:31:40|473.41|469.41|473.89|469.89|473.89|469.89|473.41|469.41|22
1624458710000|2021-06-23 14:31:50|473.87|469.87|473.99|469.99|474.15|470.15|473.87|469.87|20
1624458720000|2021-06-23 14:32:00|474.04|470.04|474.59|470.59|474.59|470.59|473.98|469.98|21
1624458730000|2021-06-23 14:32:10|474.56|470.56|474.29|470.29|474.56|470.56|473.98|469.98|21
1624458740000|2021-06-23 14:32:20|474.32|470.32|474.21|470.21|474.4|470.4|474.15|470.15|23
1624458750000|2021-06-23 14:32:30|474.19|470.19|473.66|469.66|474.19|470.19|473.64|469.64|22
1624458760000|2021-06-23 14:32:40|473.65|469.65|473.64|469.64|473.84|469.84|473.64|469.64|22
1624458770000|2021-06-23 14:32:50|473.65|469.65|473.52|469.52|473.74|469.74|473.49|469.49|21
1624458780000|2021-06-23 14:33:00|473.5|469.5|473.97|469.97|474.22|470.22|473.4|469.4|25
1624458790000|2021-06-23 14:33:10|474|470|474.14|470.14|474.27|470.27|474|470|20
1624458800000|2021-06-23 14:33:20|474.13|470.13|474.4|470.4|474.56|470.56|474.03|470.03|20
1624458810000|2021-06-23 14:33:30|474.41|470.41|474.36|470.36|474.45|470.45|474.29|470.29|16
1624458820000|2021-06-23 14:33:40|474.38|470.38|474.62|470.62|474.62|470.62|474.38|470.38|16
1624458830000|2021-06-23 14:33:50|474.73|470.73|475.12|471.12|475.13|471.13|474.7|470.7|22
1624458840000|2021-06-23 14:34:00|475.05|471.05|475.53|471.53|475.58|471.58|475.05|471.05|25
1624458850000|2021-06-23 14:34:10|475.55|471.55|475.6|471.6|475.85|471.85|475.54|471.54|20
1624458860000|2021-06-23 14:34:20|475.58|471.58|475.56|471.56|475.58|471.58|475.43|471.43|16
1624458870000|2021-06-23 14:34:30|475.76|471.76|475.75|471.75|475.79|471.79|475.65|471.65|17
1624458880000|2021-06-23 14:34:40|475.79|471.79|475.7|471.7|475.82|471.82|475.69|471.69|18
1624458890000|2021-06-23 14:34:50|475.73|471.73|475.89|471.89|476.01|472.01|475.65|471.65|23
1624458900000|2021-06-23 14:35:00|475.91|471.91|475.7|471.7|476.01|472.01|475.67|471.67|24
1624458910000|2021-06-23 14:35:10|475.68|471.68|475.59|471.59|475.73|471.73|475.5|471.5|24
1624458920000|2021-06-23 14:35:20|475.51|471.51|475.38|471.38|475.51|471.51|475.19|471.19|21
1624458930000|2021-06-23 14:35:30|475.37|471.37|475.27|471.27|475.37|471.37|475.23|471.23|16
1624458940000|2021-06-23 14:35:40|475.24|471.24|475.33|471.33|475.34|471.34|475.24|471.24|16
1624458950000|2021-06-23 14:35:50|475.38|471.38|475.33|471.33|475.47|471.47|475.31|471.31|20
1624458960000|2021-06-23 14:36:00|475.35|471.35|475.03|471.03|475.35|471.35|474.98|470.98|21
1624458970000|2021-06-23 14:36:10|475.04|471.04|475.02|471.02|475.05|471.05|474.96|470.96|12
1624458980000|2021-06-23 14:36:20|474.99|470.99|474.88|470.88|475|471|474.75|470.75|21
1624458990000|2021-06-23 14:36:30|474.89|470.89|474.75|470.75|474.89|470.89|474.73|470.73|19
1624459000000|2021-06-23 14:36:40|474.77|470.77|474.74|470.74|474.77|470.77|474.74|470.74|11
1624459010000|2021-06-23 14:36:50|474.76|470.76|474.67|470.67|474.79|470.79|474.65|470.65|14
1624459020000|2021-06-23 14:37:00|474.68|470.68|474.78|470.78|474.78|470.78|474.47|470.47|21
1624459030000|2021-06-23 14:37:10|474.79|470.79|475.16|471.16|475.16|471.16|474.78|470.78|24
1624459040000|2021-06-23 14:37:20|475.15|471.15|475.13|471.13|475.2|471.2|475.13|471.13|18
1624459050000|2021-06-23 14:37:30|475.09|471.09|474.92|470.92|475.09|471.09|474.89|470.89|15
1624459060000|2021-06-23 14:37:40|474.94|470.94|475.04|471.04|475.1|471.1|474.94|470.94|20
1624459070000|2021-06-23 14:37:50|475.05|471.05|475.04|471.04|475.05|471.05|474.98|470.98|17
1624459080000|2021-06-23 14:38:00|475|471|474.88|470.88|475.02|471.02|474.83|470.83|12
1624459090000|2021-06-23 14:38:10|474.87|470.87|475.05|471.05|475.22|471.22|474.86|470.86|20
1624459100000|2021-06-23 14:38:20|475.09|471.09|474.91|470.91|475.12|471.12|474.91|470.91|26
1624459110000|2021-06-23 14:38:30|474.93|470.93|475.04|471.04|475.1|471.1|474.91|470.91|18
1624459120000|2021-06-23 14:38:40|475.06|471.06|474.94|470.94|475.08|471.08|474.9|470.9|18
1624459130000|2021-06-23 14:38:50|474.98|470.98|475.06|471.06|475.07|471.07|474.82|470.82|16
1624459140000|2021-06-23 14:39:00|475.03|471.03|475.01|471.01|475.03|471.03|474.97|470.97|15
1624459150000|2021-06-23 14:39:10|475.03|471.03|474.66|470.66|475.06|471.06|474.6|470.6|25
1624459160000|2021-06-23 14:39:20|474.67|470.67|474.86|470.86|474.89|470.89|474.67|470.67|12
1624459170000|2021-06-23 14:39:30|474.87|470.87|475.19|471.19|475.24|471.24|474.87|470.87|20
1624459180000|2021-06-23 14:39:40|475.14|471.14|475.34|471.34|475.37|471.37|475.1|471.1|23
1624459190000|2021-06-23 14:39:50|475.28|471.28|475.28|471.28|475.44|471.44|475.14|471.14|25
1624459200000|2021-06-23 14:40:00|475.25|471.25|475.53|471.53|475.53|471.53|475.25|471.25|16
1624459210000|2021-06-23 14:40:10|475.54|471.54|475.47|471.47|475.56|471.56|475.46|471.46|18
1624459220000|2021-06-23 14:40:20|475.44|471.44|475.28|471.28|475.51|471.51|475.22|471.22|19
1624459230000|2021-06-23 14:40:30|475.27|471.27|474.97|470.97|475.27|471.27|474.92|470.92|22
1624459240000|2021-06-23 14:40:40|474.98|470.98|475.08|471.08|475.08|471.08|474.91|470.91|14
1624459250000|2021-06-23 14:40:50|475.09|471.09|475.17|471.17|475.2|471.2|475.08|471.08|11
1624459260000|2021-06-23 14:41:00|475.18|471.18|475.27|471.27|475.31|471.31|475.17|471.17|22
1624459270000|2021-06-23 14:41:10|475.32|471.32|475.34|471.34|475.36|471.36|475.29|471.29|14
1624459280000|2021-06-23 14:41:20|475.35|471.35|475.31|471.31|475.35|471.35|475.26|471.26|17
1624459290000|2021-06-23 14:41:30|475.27|471.27|475.36|471.36|475.37|471.37|475.26|471.26|11
1624459300000|2021-06-23 14:41:40|475.32|471.32|475.39|471.39|475.4|471.4|475.32|471.32|10
1624459310000|2021-06-23 14:41:50|475.4|471.4|476.25|472.25|476.25|472.25|475.35|471.35|17
1624459320000|2021-06-23 14:42:00|476.2|472.2|475.96|471.96|476.2|472.2|475.95|471.95|20
1624459330000|2021-06-23 14:42:10|475.98|471.98|476.08|472.08|476.09|472.09|475.94|471.94|18
1624459340000|2021-06-23 14:42:20|476.09|472.09|476.14|472.14|476.15|472.15|476.05|472.05|11
1624459350000|2021-06-23 14:42:30|476.13|472.13|475.92|471.92|476.13|472.13|475.9|471.9|14
1624459360000|2021-06-23 14:42:40|475.9|471.9|476.08|472.08|476.09|472.09|475.9|471.9|19
1624459370000|2021-06-23 14:42:50|476.07|472.07|476.15|472.15|476.15|472.15|476.06|472.06|17
1624459380000|2021-06-23 14:43:00|476.14|472.14|476.31|472.31|476.47|472.47|476.14|472.14|19
1624459390000|2021-06-23 14:43:10|476.47|472.47|476.61|472.61|476.64|472.64|476.33|472.33|16
1624459400000|2021-06-23 14:43:20|476.69|472.69|476.54|472.54|476.69|472.69|476.54|472.54|18
1624459410000|2021-06-23 14:43:30|476.55|472.55|476.54|472.54|476.62|472.62|476.52|472.52|15
1624459420000|2021-06-23 14:43:40|476.53|472.53|476.55|472.55|476.55|472.55|476.48|472.48|17
1624459430000|2021-06-23 14:43:50|476.54|472.54|476.46|472.46|476.54|472.54|476.32|472.32|16
1624459440000|2021-06-23 14:44:00|476.45|472.45|476.31|472.31|476.5|472.5|476.31|472.31|16
1624459450000|2021-06-23 14:44:10|476.35|472.35|476.44|472.44|476.47|472.47|476.33|472.33|14
1624459460000|2021-06-23 14:44:20|476.48|472.48|476.5|472.5|476.5|472.5|476.47|472.47|10
1624459470000|2021-06-23 14:44:30|476.51|472.51|476.55|472.55|476.57|472.57|476.46|472.46|14
1624459480000|2021-06-23 14:44:40|476.58|472.58|476.52|472.52|476.58|472.58|476.51|472.51|14
1624459490000|2021-06-23 14:44:50|476.55|472.55|476.58|472.58|476.63|472.63|476.54|472.54|16
1624459500000|2021-06-23 14:45:00|476.59|472.59|476.83|472.83|476.92|472.92|476.53|472.53|19
1624459510000|2021-06-23 14:45:10|476.84|472.84|476.87|472.87|476.88|472.88|476.8|472.8|18
1624459520000|2021-06-23 14:45:20|476.81|472.81|476.86|472.86|476.91|472.91|476.81|472.81|14
1624459530000|2021-06-23 14:45:30|476.87|472.87|476.85|472.85|476.89|472.89|476.85|472.85|16
1624459540000|2021-06-23 14:45:40|476.88|472.88|476.67|472.67|476.88|472.88|476.64|472.64|10
1624459550000|2021-06-23 14:45:50|476.71|472.71|476.71|472.71|476.83|472.83|476.66|472.66|22
1624459560000|2021-06-23 14:46:00|476.7|472.7|476.4|472.4|476.76|472.76|476.39|472.39|23
1624459570000|2021-06-23 14:46:10|476.41|472.41|476.4|472.4|476.48|472.48|476.4|472.4|10
1624459580000|2021-06-23 14:46:20|476.33|472.33|476.33|472.33|476.41|472.41|476.32|472.32|14
1624459590000|2021-06-23 14:46:30|476.34|472.34|476.1|472.1|476.34|472.34|475.97|471.97|19
1624459600000|2021-06-23 14:46:40|476.09|472.09|475.79|471.79|476.09|472.09|475.75|471.75|22
1624459610000|2021-06-23 14:46:50|475.78|471.78|475.71|471.71|475.84|471.84|475.67|471.67|21
1624459620000|2021-06-23 14:47:00|475.73|471.73|475.94|471.94|475.97|471.97|475.73|471.73|14
1624459630000|2021-06-23 14:47:10|475.88|471.88|475.77|471.77|475.89|471.89|475.61|471.61|17
1624459640000|2021-06-23 14:47:20|475.73|471.73|475.37|471.37|475.76|471.76|475.37|471.37|24
1624459650000|2021-06-23 14:47:30|475.38|471.38|475.39|471.39|475.43|471.43|475.35|471.35|14
1624459660000|2021-06-23 14:47:40|475.38|471.38|475.32|471.32|475.39|471.39|475.27|471.27|17
1624459670000|2021-06-23 14:47:50|475.31|471.31|475.37|471.37|475.37|471.37|475.27|471.27|14
1624459680000|2021-06-23 14:48:00|475.38|471.38|475.19|471.19|475.43|471.43|475.16|471.16|18
1624459690000|2021-06-23 14:48:10|475.21|471.21|475.54|471.54|475.54|471.54|475.18|471.18|19
1624459700000|2021-06-23 14:48:20|475.58|471.58|475.53|471.53|475.58|471.58|475.34|471.34|16
1624459710000|2021-06-23 14:48:30|475.69|471.69|475.8|471.8|475.8|471.8|475.34|471.34|16
1624459720000|2021-06-23 14:48:40|475.81|471.81|475.83|471.83|476.03|472.03|475.74|471.74|20
1624459730000|2021-06-23 14:48:50|475.88|471.88|476.24|472.24|476.24|472.24|475.88|471.88|16
1624459740000|2021-06-23 14:49:00|476.18|472.18|476.28|472.28|476.28|472.28|476.18|472.18|6
1624459750000|2021-06-23 14:49:10|476.3|472.3|476.52|472.52|476.56|472.56|476.3|472.3|12
1624459760000|2021-06-23 14:49:20|476.55|472.55|476.6|472.6|476.6|472.6|476.55|472.55|12
1624459770000|2021-06-23 14:49:30|476.58|472.58|476.61|472.61|476.61|472.61|476.58|472.58|17
1624459780000|2021-06-23 14:49:40|476.62|472.62|476.7|472.7|476.78|472.78|476.62|472.62|11
1624459790000|2021-06-23 14:49:50|476.67|472.67|476.67|472.67|476.74|472.74|476.59|472.59|15
1624459800000|2021-06-23 14:50:00|476.68|472.68|476.79|472.79|476.79|472.79|476.68|472.68|7
1624459810000|2021-06-23 14:50:10|476.78|472.78|477.1|473.1|477.16|473.16|476.77|472.77|21
1624459820000|2021-06-23 14:50:20|477.12|473.12|477.21|473.21|477.21|473.21|477.12|473.12|12
1624459830000|2021-06-23 14:50:30|477.22|473.22|477.86|473.86|477.92|473.92|477.22|473.22|18
1624459840000|2021-06-23 14:50:40|477.87|473.87|477.73|473.73|477.93|473.93|477.61|473.61|19
1624459850000|2021-06-23 14:50:50|477.61|473.61|477.5|473.5|477.77|473.77|477.5|473.5|24
1624459860000|2021-06-23 14:51:00|477.74|473.74|477.91|473.91|477.91|473.91|477.74|473.74|14
1624459870000|2021-06-23 14:51:10|477.92|473.92|477.96|473.96|477.98|473.98|477.92|473.92|16
1624459880000|2021-06-23 14:51:20|477.95|473.95|477.88|473.88|478|474|477.85|473.85|12
1624459890000|2021-06-23 14:51:30|477.9|473.9|477.96|473.96|477.96|473.96|477.9|473.9|10
1624459900000|2021-06-23 14:51:40|477.94|473.94|478.12|474.12|478.12|474.12|477.94|473.94|9
1624459910000|2021-06-23 14:51:50|478.13|474.13|478.27|474.27|478.44|474.44|478.13|474.13|18
1624459920000|2021-06-23 14:52:00|478.24|474.24|477.82|473.82|478.25|474.25|477.78|473.78|24
1624459930000|2021-06-23 14:52:10|477.83|473.83|477.86|473.86|477.86|473.86|477.82|473.82|7
1624459940000|2021-06-23 14:52:20|477.91|473.91|477.85|473.85|477.91|473.91|477.84|473.84|14
1624459950000|2021-06-23 14:52:30|477.84|473.84|477.99|473.99|478.09|474.09|477.82|473.82|15
1624459960000|2021-06-23 14:52:40|478.22|474.22|478.34|474.34|478.4|474.4|478.07|474.07|14
1624459970000|2021-06-23 14:52:50|478.33|474.33|478.38|474.38|478.38|474.38|478.33|474.33|10
1624459980000|2021-06-23 14:53:00|478.24|474.24|478.14|474.14|478.24|474.24|478.04|474.04|15
1624459990000|2021-06-23 14:53:10|478.15|474.15|478.35|474.35|478.36|474.36|478.14|474.14|14
1624460000000|2021-06-23 14:53:20|478.33|474.33|478.24|474.24|478.33|474.33|478.14|474.14|17
1624460010000|2021-06-23 14:53:30|478.23|474.23|478.16|474.16|478.25|474.25|478.12|474.12|15
1624460020000|2021-06-23 14:53:40|478.15|474.15|478.17|474.17|478.17|474.17|478.08|474.08|14
1624460030000|2021-06-23 14:53:50|478.16|474.16|478.12|474.12|478.17|474.17|478.08|474.08|14
1624460040000|2021-06-23 14:54:00|478.07|474.07|478.05|474.05|478.08|474.08|478.05|474.05|6
1624460050000|2021-06-23 14:54:10|477.97|473.97|477.96|473.96|477.99|473.99|477.91|473.91|21
1624460060000|2021-06-23 14:54:20|477.95|473.95|478.2|474.2|478.2|474.2|477.89|473.89|16
1624460070000|2021-06-23 14:54:30|478.22|474.22|477.8|473.8|478.24|474.24|477.77|473.77|21
1624460080000|2021-06-23 14:54:40|477.79|473.79|477.57|473.57|477.79|473.79|477.57|473.57|21
1624460090000|2021-06-23 14:54:50|477.58|473.58|477.2|473.2|477.58|473.58|477.2|473.2|22
1624460100000|2021-06-23 14:55:00|477.23|473.23|477.09|473.09|477.24|473.24|477.09|473.09|16
1624460110000|2021-06-23 14:55:10|477.11|473.11|477.18|473.18|477.19|473.19|477.1|473.1|16
1624460120000|2021-06-23 14:55:20|477.19|473.19|477.44|473.44|477.44|473.44|477.17|473.17|14
1624460130000|2021-06-23 14:55:30|477.45|473.45|477.4|473.4|477.45|473.45|477.34|473.34|15
1624460140000|2021-06-23 14:55:40|477.38|473.38|477.37|473.37|477.38|473.38|477.31|473.31|18
1624460150000|2021-06-23 14:55:50|477.38|473.38|477.37|473.37|477.38|473.38|477.35|473.35|15
1624460160000|2021-06-23 14:56:00|477.36|473.36|477.64|473.64|477.64|473.64|477.36|473.36|14
1624460170000|2021-06-23 14:56:10|477.63|473.63|477.53|473.53|477.63|473.63|477.5|473.5|8
1624460180000|2021-06-23 14:56:20|477.54|473.54|477.47|473.47|477.54|473.54|477.47|473.47|6
1624460190000|2021-06-23 14:56:30|477.45|473.45|477.45|473.45|477.49|473.49|477.45|473.45|11
1624460200000|2021-06-23 14:56:40|477.43|473.43|477.04|473.04|477.43|473.43|477.04|473.04|18
1624460210000|2021-06-23 14:56:50|477.06|473.06|476.37|472.37|477.06|473.06|476.37|472.37|23
1624460220000|2021-06-23 14:57:00|476.36|472.36|475.91|471.91|476.36|472.36|475.67|471.67|22
1624460230000|2021-06-23 14:57:10|475.97|471.97|476.1|472.1|476.14|472.14|475.83|471.83|22
1624460240000|2021-06-23 14:57:20|476.02|472.02|475.76|471.76|476.15|472.15|475.76|471.76|20
1624460250000|2021-06-23 14:57:30|475.8|471.8|475.91|471.91|475.91|471.91|475.71|471.71|18
1624460260000|2021-06-23 14:57:40|475.92|471.92|475.83|471.83|475.94|471.94|475.77|471.77|19
1624460270000|2021-06-23 14:57:50|475.86|471.86|476.02|472.02|476.02|472.02|475.86|471.86|17
1624460280000|2021-06-23 14:58:00|476.03|472.03|476.06|472.06|476.12|472.12|476.03|472.03|18
1624460290000|2021-06-23 14:58:10|476.05|472.05|476.53|472.53|476.53|472.53|476.01|472.01|22
1624460300000|2021-06-23 14:58:20|476.54|472.54|476.55|472.55|476.55|472.55|476.53|472.53|7
1624460310000|2021-06-23 14:58:30|476.56|472.56|476.72|472.72|476.72|472.72|476.56|472.56|6
1624460320000|2021-06-23 14:58:40|476.75|472.75|476.79|472.79|476.88|472.88|476.75|472.75|9
1624460330000|2021-06-23 14:58:50|476.78|472.78|476.79|472.79|476.79|472.79|476.72|472.72|13
1624460340000|2021-06-23 14:59:00|476.8|472.8|476.79|472.79|476.8|472.8|476.76|472.76|9
1624460350000|2021-06-23 14:59:10|476.78|472.78|476.8|472.8|476.8|472.8|476.78|472.78|8
1624460360000|2021-06-23 14:59:20|476.75|472.75|476.45|472.45|476.75|472.75|476.28|472.28|15
1624460370000|2021-06-23 14:59:30|476.43|472.43|476.12|472.12|476.43|472.43|476.12|472.12|13
1624460380000|2021-06-23 14:59:40|476.11|472.11|476.06|472.06|476.11|472.11|476.05|472.05|13
1624460390000|2021-06-23 14:59:50|476.03|472.03|475.86|471.86|476.03|472.03|475.85|471.85|14
1624460400000|2021-06-23 15:00:00|475.87|471.87|475.76|471.76|475.87|471.87|475.66|471.66|19
1624460410000|2021-06-23 15:00:10|475.77|471.77|475.92|471.92|476.03|472.03|475.77|471.77|16
1624460420000|2021-06-23 15:00:20|475.93|471.93|475.64|471.64|475.96|471.96|475.64|471.64|18
1624460430000|2021-06-23 15:00:30|475.65|471.65|475.26|471.26|475.65|471.65|475.25|471.25|16
1624460440000|2021-06-23 15:00:40|475.27|471.27|475.04|471.04|475.28|471.28|475.04|471.04|17
1624460450000|2021-06-23 15:00:50|475.02|471.02|474.58|470.58|475.04|471.04|474.44|470.44|23
1624460460000|2021-06-23 15:01:00|474.79|470.79|474.4|470.4|474.79|470.79|474.38|470.38|23
1624460470000|2021-06-23 15:01:10|474.38|470.38|473.92|469.92|474.38|470.38|473.92|469.92|24
1624460480000|2021-06-23 15:01:20|473.79|469.79|473.77|469.77|474.01|470.01|473.74|469.74|23
1624460490000|2021-06-23 15:01:30|473.78|469.78|473.42|469.42|473.83|469.83|473.38|469.38|19
1624460500000|2021-06-23 15:01:40|473.41|469.41|473.77|469.77|473.77|469.77|473.38|469.38|20
1624460510000|2021-06-23 15:01:50|473.76|469.76|474.05|470.05|474.2|470.2|473.76|469.76|27
1624460520000|2021-06-23 15:02:00|474.03|470.03|473.43|469.43|474.07|470.07|473.42|469.42|19
1624460530000|2021-06-23 15:02:10|473.44|469.44|473.67|469.67|473.69|469.69|473.36|469.36|21
1624460540000|2021-06-23 15:02:20|473.68|469.68|474.06|470.06|474.06|470.06|473.67|469.67|15
1624460550000|2021-06-23 15:02:30|474.1|470.1|474.12|470.12|474.22|470.22|474.1|470.1|11
1624460560000|2021-06-23 15:02:40|474.09|470.09|474.06|470.06|474.2|470.2|474.06|470.06|11
1624460570000|2021-06-23 15:02:50|474.08|470.08|474.06|470.06|474.19|470.19|474.05|470.05|13
1624460580000|2021-06-23 15:03:00|474.05|470.05|473.97|469.97|474.05|470.05|473.97|469.97|15
1624460590000|2021-06-23 15:03:10|473.96|469.96|474.34|470.34|474.35|470.35|473.96|469.96|21
1624460600000|2021-06-23 15:03:20|474.35|470.35|474.4|470.4|474.4|470.4|474.34|470.34|4
1624460610000|2021-06-23 15:03:30|474.38|470.38|474.58|470.58|474.6|470.6|474.38|470.38|11
1624460620000|2021-06-23 15:03:40|474.56|470.56|474.61|470.61|474.62|470.62|474.56|470.56|6
1624460630000|2021-06-23 15:03:50|474.62|470.62|474.45|470.45|474.62|470.62|474.45|470.45|5
1624460640000|2021-06-23 15:04:00|474.46|470.46|474.46|470.46|474.5|470.5|474.46|470.46|6
1624460650000|2021-06-23 15:04:10|474.44|470.44|474.41|470.41|474.49|470.49|474.33|470.33|16
1624460660000|2021-06-23 15:04:20|474.4|470.4|474.13|470.13|474.43|470.43|474.11|470.11|16
1624460670000|2021-06-23 15:04:30|474.1|470.1|473.79|469.79|474.1|470.1|473.71|469.71|16
1624460680000|2021-06-23 15:04:40|473.8|469.8|473.81|469.81|473.86|469.86|473.65|469.65|15
1624460690000|2021-06-23 15:04:50|473.83|469.83|473.47|469.47|473.86|469.86|473.44|469.44|17
1624460700000|2021-06-23 15:05:00|473.49|469.49|473.59|469.59|473.6|469.6|473.44|469.44|16
1624460710000|2021-06-23 15:05:10|473.6|469.6|473.68|469.68|473.76|469.76|473.6|469.6|13
1624460720000|2021-06-23 15:05:20|473.7|469.7|473.43|469.43|473.7|469.7|473.42|469.42|16
1624460730000|2021-06-23 15:05:30|473.42|469.42|473.44|469.44|473.54|469.54|473.34|469.34|20
1624460740000|2021-06-23 15:05:40|473.39|469.39|473.05|469.05|473.39|469.39|473.05|469.05|21
1624460750000|2021-06-23 15:05:50|472.92|468.92|473.12|469.12|473.12|469.12|472.84|468.84|17
1624460760000|2021-06-23 15:06:00|473.11|469.11|472.78|468.78|473.12|469.12|472.78|468.78|16
1624460770000|2021-06-23 15:06:10|472.79|468.79|472.47|468.47|472.8|468.8|472.46|468.46|22
1624460780000|2021-06-23 15:06:20|472.43|468.43|472.5|468.5|472.79|468.79|472.43|468.43|26
1624460790000|2021-06-23 15:06:30|472.48|468.48|472.53|468.53|472.87|468.87|472.48|468.48|25
1624460800000|2021-06-23 15:06:40|472.52|468.52|472.33|468.33|472.52|468.52|472.3|468.3|16
1624460810000|2021-06-23 15:06:50|472.32|468.32|472.38|468.38|472.39|468.39|472.25|468.25|21
1624460820000|2021-06-23 15:07:00|472.36|468.36|472.52|468.52|472.67|468.67|472.36|468.36|19
1624460830000|2021-06-23 15:07:10|472.5|468.5|472.31|468.31|472.53|468.53|472.26|468.26|25
1624460840000|2021-06-23 15:07:20|472.32|468.32|472.06|468.06|472.32|468.32|472.06|468.06|19
1624460850000|2021-06-23 15:07:30|472.05|468.05|471.98|467.98|472.08|468.08|471.98|467.98|15
1624460860000|2021-06-23 15:07:40|471.97|467.97|471.88|467.88|471.98|467.98|471.76|467.76|21
1624460870000|2021-06-23 15:07:50|471.82|467.82|471.46|467.46|471.89|467.89|471.44|467.44|26
1624460880000|2021-06-23 15:08:00|471.48|467.48|471.66|467.66|471.69|467.69|471.44|467.44|16
1624460890000|2021-06-23 15:08:10|471.63|467.63|471.84|467.84|471.99|467.99|471.62|467.62|24
1624460900000|2021-06-23 15:08:20|471.79|467.79|471.48|467.48|471.8|467.8|471.4|467.4|22
1624460910000|2021-06-23 15:08:30|471.42|467.42|471.29|467.29|471.42|467.42|471.22|467.22|20
1624460920000|2021-06-23 15:08:40|471.25|467.25|471.41|467.41|471.42|467.42|471.25|467.25|18
1624460930000|2021-06-23 15:08:50|471.42|467.42|471.25|467.25|471.42|467.42|471.24|467.24|18
1624460940000|2021-06-23 15:09:00|471.26|467.26|470.92|466.92|471.26|467.26|470.91|466.91|15
1624460950000|2021-06-23 15:09:10|470.77|466.77|470.29|466.29|470.8|466.8|470.29|466.29|22
1624460960000|2021-06-23 15:09:20|470.28|466.28|469.66|465.66|470.28|466.28|469.59|465.59|25
1624460970000|2021-06-23 15:09:30|469.81|465.81|470.3|466.3|470.65|466.65|469.81|465.81|27
1624460980000|2021-06-23 15:09:40|470.27|466.27|470.45|466.45|470.74|466.74|470.27|466.27|23
1624460990000|2021-06-23 15:09:50|470.42|466.42|470.59|466.59|470.59|466.59|470.42|466.42|14
1624461000000|2021-06-23 15:10:00|470.6|466.6|470.62|466.62|470.78|466.78|470.56|466.56|13
1624461010000|2021-06-23 15:10:10|470.84|466.84|470.23|466.23|470.84|466.84|470.23|466.23|19
1624461020000|2021-06-23 15:10:20|470.11|466.11|470.58|466.58|470.58|466.58|470.11|466.11|26
1624461030000|2021-06-23 15:10:30|470.69|466.69|470.81|466.81|470.88|466.88|470.65|466.65|20
1624461040000|2021-06-23 15:10:40|470.82|466.82|471.09|467.09|471.12|467.12|470.82|466.82|14
1624461050000|2021-06-23 15:10:50|471.1|467.1|471.39|467.39|471.39|467.39|471.1|467.1|17
1624461060000|2021-06-23 15:11:00|471.46|467.46|471.14|467.14|471.6|467.6|470.98|466.98|17
1624461070000|2021-06-23 15:11:10|471.24|467.24|470.98|466.98|471.24|467.24|470.96|466.96|18
1624461080000|2021-06-23 15:11:20|470.97|466.97|470.67|466.67|471|467|470.65|466.65|19
1624461090000|2021-06-23 15:11:30|470.66|466.66|470.5|466.5|470.66|466.66|470.43|466.43|20
1624461100000|2021-06-23 15:11:40|470.54|466.54|470.33|466.33|470.55|466.55|470.27|466.27|20
1624461110000|2021-06-23 15:11:50|470.32|466.32|470.5|466.5|470.52|466.52|470.32|466.32|22
1624461120000|2021-06-23 15:12:00|470.58|466.58|470.03|466.03|470.61|466.61|470.03|466.03|22
1624461130000|2021-06-23 15:12:10|470.05|466.05|469.36|465.36|470.05|466.05|469.36|465.36|25
1624461140000|2021-06-23 15:12:20|469.35|465.35|469.48|465.48|469.71|465.71|469.19|465.19|27
1624461150000|2021-06-23 15:12:30|469.51|465.51|469.54|465.54|469.56|465.56|469.43|465.43|23
1624461160000|2021-06-23 15:12:40|469.56|465.56|469.62|465.62|469.63|465.63|469.54|465.54|21
1624461170000|2021-06-23 15:12:50|469.63|465.63|469.88|465.88|469.98|465.98|469.63|465.63|17
1624461180000|2021-06-23 15:13:00|469.67|465.67|469.28|465.28|469.76|465.76|469.28|465.28|20
1624461190000|2021-06-23 15:13:10|469.23|465.23|468.51|464.51|469.23|465.23|468.35|464.35|26
1624461200000|2021-06-23 15:13:20|468.98|464.98|468.31|464.31|469.16|465.16|467.65|463.65|19
1624461210000|2021-06-23 15:13:30|468.35|464.35|468.39|464.39|468.89|464.89|467.88|463.88|15
1624461220000|2021-06-23 15:13:40|468.13|464.13|468.16|464.16|468.96|464.96|468.12|464.12|24
1624461230000|2021-06-23 15:13:50|468.08|464.08|467.68|463.68|468.15|464.15|467.65|463.65|22
1624461240000|2021-06-23 15:14:00|467.64|463.64|467.78|463.78|467.78|463.78|467.34|463.34|22
1624461250000|2021-06-23 15:14:10|467.81|463.81|468.02|464.02|468.03|464.03|467.8|463.8|20
1624461260000|2021-06-23 15:14:20|468.01|464.01|467.93|463.93|468.24|464.24|467.93|463.93|21
1624461270000|2021-06-23 15:14:30|467.91|463.91|467.82|463.82|468|464|467.79|463.79|23
1624461280000|2021-06-23 15:14:40|467.81|463.81|468.3|464.3|468.3|464.3|467.76|463.76|18
1624461290000|2021-06-23 15:14:50|468.38|464.38|468.42|464.42|468.47|464.47|468.38|464.38|13
1624461300000|2021-06-23 15:15:00|468.44|464.44|468.05|464.05|468.45|464.45|468.05|464.05|15
1624461310000|2021-06-23 15:15:10|468.02|464.02|468.18|464.18|468.18|464.18|467.69|463.69|24
1624461320000|2021-06-23 15:15:20|468.34|464.34|468.36|464.36|468.44|464.44|468.18|464.18|19
1624461330000|2021-06-23 15:15:30|468.34|464.34|468.43|464.43|468.47|464.47|468.25|464.25|23
1624461340000|2021-06-23 15:15:40|468.62|464.62|468.88|464.88|468.9|464.9|468.62|464.62|25
1624461350000|2021-06-23 15:15:50|468.86|464.86|469.21|465.21|469.51|465.51|468.86|464.86|25
1624461360000|2021-06-23 15:16:00|469.08|465.08|469.36|465.36|469.36|465.36|469.08|465.08|15
1624461370000|2021-06-23 15:16:10|469.32|465.32|469.28|465.28|469.47|465.47|469.28|465.28|20
1624461380000|2021-06-23 15:16:20|469.27|465.27|469.16|465.16|469.28|465.28|468.93|464.93|23
1624461390000|2021-06-23 15:16:30|469.15|465.15|469.28|465.28|469.28|465.28|469.15|465.15|18
1624461400000|2021-06-23 15:16:40|469.33|465.33|469.63|465.63|469.63|465.63|469.2|465.2|24
1624461410000|2021-06-23 15:16:50|469.64|465.64|469.66|465.66|469.67|465.67|469.34|465.34|24
1624461420000|2021-06-23 15:17:00|469.7|465.7|469.55|465.55|469.83|465.83|469.55|465.55|20
1624461430000|2021-06-23 15:17:10|469.59|465.59|469.49|465.49|469.59|465.59|469.47|465.47|16
1624461440000|2021-06-23 15:17:20|469.5|465.5|469.75|465.75|469.75|465.75|469.11|465.11|23
1624461450000|2021-06-23 15:17:30|469.74|465.74|470.14|466.14|470.16|466.16|469.73|465.73|17
1624461460000|2021-06-23 15:17:40|470.12|466.12|470.4|466.4|470.4|466.4|470.1|466.1|15
1624461470000|2021-06-23 15:17:50|470.48|466.48|470.59|466.59|470.61|466.61|470.45|466.45|22
1624461480000|2021-06-23 15:18:00|470.6|466.6|470.57|466.57|470.6|466.6|470.55|466.55|14
1624461490000|2021-06-23 15:18:10|470.59|466.59|469.92|465.92|470.59|466.59|469.9|465.9|21
1624461500000|2021-06-23 15:18:20|469.86|465.86|470.24|466.24|470.24|466.24|469.61|465.61|21
1624461510000|2021-06-23 15:18:30|470.28|466.28|469.83|465.83|470.3|466.3|469.83|465.83|23
1624461520000|2021-06-23 15:18:40|469.79|465.79|469.7|465.7|470.02|466.02|469.52|465.52|22
1624461530000|2021-06-23 15:18:50|469.74|465.74|469.51|465.51|469.78|465.78|469.49|465.49|21
1624461540000|2021-06-23 15:19:00|469.44|465.44|469.3|465.3|469.44|465.44|468.93|464.93|18
1624461550000|2021-06-23 15:19:10|469.31|465.31|469.08|465.08|469.52|465.52|469.08|465.08|20
1624461560000|2021-06-23 15:19:20|469.09|465.09|468.41|464.41|469.09|465.09|468.37|464.37|27
1624461570000|2021-06-23 15:19:30|468.38|464.38|467.71|463.71|468.4|464.4|467.71|463.71|24
1624461580000|2021-06-23 15:19:40|467.66|463.66|467.7|463.7|467.93|463.93|467.66|463.66|24
1624461590000|2021-06-23 15:19:50|467.68|463.68|467.31|463.31|467.68|463.68|467.31|463.31|24
1624461600000|2021-06-23 15:20:00|467.3|463.3|467.83|463.83|467.83|463.83|467.3|463.3|26
1624461610000|2021-06-23 15:20:10|467.82|463.82|466.83|462.83|467.82|463.82|466.83|462.83|23
1624461620000|2021-06-23 15:20:20|466.85|462.85|467.15|463.15|467.15|463.15|466.59|462.59|23
1624461630000|2021-06-23 15:20:30|466.98|462.98|467.32|463.32|467.54|463.54|466.95|462.95|20
1624461640000|2021-06-23 15:20:40|467.27|463.27|467.32|463.32|467.37|463.37|467.04|463.04|25
1624461650000|2021-06-23 15:20:50|467.11|463.11|466.59|462.59|467.11|463.11|466.47|462.47|26
1624461660000|2021-06-23 15:21:00|466.41|462.41|466.73|462.73|466.74|462.74|466.36|462.36|27
1624461670000|2021-06-23 15:21:10|466.72|462.72|466.73|462.73|466.93|462.93|466.62|462.62|20
1624461680000|2021-06-23 15:21:20|466.72|462.72|466.93|462.93|467.21|463.21|466.64|462.64|26
1624461690000|2021-06-23 15:21:30|466.91|462.91|466.95|462.95|467.2|463.2|466.91|462.91|25
1624461700000|2021-06-23 15:21:40|466.94|462.94|467.25|463.25|467.25|463.25|466.93|462.93|22
1624461710000|2021-06-23 15:21:50|467.27|463.27|467.6|463.6|467.76|463.76|467.27|463.27|21
1624461720000|2021-06-23 15:22:00|467.53|463.53|467.6|463.6|467.69|463.69|467.35|463.35|19
1624461730000|2021-06-23 15:22:10|467.64|463.64|467.79|463.79|467.94|463.94|467.64|463.64|18
1624461740000|2021-06-23 15:22:20|467.73|463.73|467.77|463.77|467.77|463.77|467.69|463.69|19
1624461750000|2021-06-23 15:22:30|467.76|463.76|467.87|463.87|467.87|463.87|467.76|463.76|12
1624461760000|2021-06-23 15:22:40|468.06|464.06|468.05|464.05|468.06|464.06|468.03|464.03|8
1624461770000|2021-06-23 15:22:50|468.07|464.07|468.03|464.03|468.11|464.11|468.03|464.03|18
1624461780000|2021-06-23 15:23:00|468.08|464.08|468.16|464.16|468.18|464.18|468.03|464.03|12
1624461790000|2021-06-23 15:23:10|468.18|464.18|468.37|464.37|468.61|464.61|468.18|464.18|19
1624461800000|2021-06-23 15:23:20|468.39|464.39|468.27|464.27|468.39|464.39|468.23|464.23|11
1624461810000|2021-06-23 15:23:30|468.29|464.29|467.85|463.85|468.31|464.31|467.83|463.83|22
1624461820000|2021-06-23 15:23:40|467.84|463.84|467.56|463.56|467.88|463.88|467.56|463.56|16
1624461830000|2021-06-23 15:23:50|467.46|463.46|467.85|463.85|467.88|463.88|467.28|463.28|24
1624461840000|2021-06-23 15:24:00|467.82|463.82|467.73|463.73|467.93|463.93|467.71|463.71|22
1624461850000|2021-06-23 15:24:10|467.74|463.74|468.07|464.07|468.1|464.1|467.74|463.74|20
1624461860000|2021-06-23 15:24:20|468.08|464.08|468.09|464.09|468.11|464.11|468.06|464.06|19
1624461870000|2021-06-23 15:24:30|468.1|464.1|468.13|464.13|468.14|464.14|468.09|464.09|12
1624461880000|2021-06-23 15:24:40|468.14|464.14|468.16|464.16|468.2|464.2|468.13|464.13|15
1624461890000|2021-06-23 15:24:50|468.17|464.17|468.15|464.15|468.21|464.21|468.14|464.14|8
1624461900000|2021-06-23 15:25:00|468.16|464.16|468.36|464.36|468.36|464.36|468.16|464.16|13
1624461910000|2021-06-23 15:25:10|468.38|464.38|468.48|464.48|468.64|464.64|468.35|464.35|20
1624461920000|2021-06-23 15:25:20|468.47|464.47|468.89|464.89|468.89|464.89|468.47|464.47|11
1624461930000|2021-06-23 15:25:30|468.83|464.83|468.75|464.75|468.83|464.83|468.63|464.63|16
1624461940000|2021-06-23 15:25:40|468.72|464.72|468.79|464.79|468.8|464.8|468.71|464.71|6
1624461950000|2021-06-23 15:25:50|468.86|464.86|468.13|464.13|468.86|464.86|468.13|464.13|22
1624461960000|2021-06-23 15:26:00|468.12|464.12|467.84|463.84|468.19|464.19|467.83|463.83|19
1624461970000|2021-06-23 15:26:10|467.85|463.85|467.47|463.47|467.86|463.86|467.37|463.37|24
1624461980000|2021-06-23 15:26:20|467.46|463.46|466.95|462.95|467.46|463.46|466.85|462.85|24
1624461990000|2021-06-23 15:26:30|466.98|462.98|467.12|463.12|467.28|463.28|466.98|462.98|16
1624462000000|2021-06-23 15:26:40|467|463|467.28|463.28|467.28|463.28|466.81|462.81|23
1624462010000|2021-06-23 15:26:50|467.29|463.29|467.76|463.76|467.76|463.76|467.29|463.29|24
1624462020000|2021-06-23 15:27:00|467.77|463.77|468.04|464.04|468.16|464.16|467.77|463.77|20
1624462030000|2021-06-23 15:27:10|468.05|464.05|468.22|464.22|468.22|464.22|467.96|463.96|10
1624462040000|2021-06-23 15:27:20|468.2|464.2|468.42|464.42|468.48|464.48|468.2|464.2|14
1624462050000|2021-06-23 15:27:30|468.45|464.45|468.81|464.81|468.82|464.82|468.45|464.45|10
1624462060000|2021-06-23 15:27:40|468.84|464.84|468.88|464.88|468.88|464.88|468.83|464.83|12
1624462070000|2021-06-23 15:27:50|468.87|464.87|468.81|464.81|468.87|464.87|468.81|464.81|4
1624462080000|2021-06-23 15:28:00|468.79|464.79|468.76|464.76|468.79|464.79|468.59|464.59|20
1624462090000|2021-06-23 15:28:10|468.75|464.75|468.05|464.05|468.75|464.75|468.05|464.05|25
1624462100000|2021-06-23 15:28:20|467.97|463.97|467.9|463.9|468.02|464.02|467.76|463.76|22
1624462110000|2021-06-23 15:28:30|467.89|463.89|468.11|464.11|468.12|464.12|467.89|463.89|17
1624462120000|2021-06-23 15:28:40|468.01|464.01|467.71|463.71|468.02|464.02|467.61|463.61|22
1624462130000|2021-06-23 15:28:50|467.75|463.75|467.44|463.44|467.75|463.75|467.37|463.37|27
1624462140000|2021-06-23 15:29:00|467.47|463.47|467.93|463.93|468|464|467.46|463.46|20
1624462150000|2021-06-23 15:29:10|467.95|463.95|467.6|463.6|467.95|463.95|467.6|463.6|19
1624462160000|2021-06-23 15:29:20|467.55|463.55|467.42|463.42|467.69|463.69|467.21|463.21|22
1624462170000|2021-06-23 15:29:30|467.41|463.41|467.29|463.29|467.47|463.47|467.29|463.29|19
1624462180000|2021-06-23 15:29:40|467.21|463.21|467.25|463.25|467.26|463.26|467|463|26
1624462190000|2021-06-23 15:29:50|467.24|463.24|467.21|463.21|467.25|463.25|467.02|463.02|21
1624462200000|2021-06-23 15:30:00|467.29|463.29|467.94|463.94|467.94|463.94|467.29|463.29|27
1624462210000|2021-06-23 15:30:10|468.14|464.14|468.25|464.25|468.25|464.25|468.14|464.14|21
1624462220000|2021-06-23 15:30:20|468.27|464.27|468.37|464.37|468.38|464.38|468.27|464.27|14
1624462230000|2021-06-23 15:30:30|468.33|464.33|468.37|464.37|468.41|464.41|468.32|464.32|19
1624462240000|2021-06-23 15:30:40|468.38|464.38|468.39|464.39|468.42|464.42|468.35|464.35|15
1624462250000|2021-06-23 15:30:50|468.38|464.38|468.36|464.36|468.39|464.39|468.33|464.33|12
1624462260000|2021-06-23 15:31:00|468.35|464.35|468.37|464.37|468.37|464.37|468.3|464.3|17
1624462270000|2021-06-23 15:31:10|468.38|464.38|468.88|464.88|468.9|464.9|468.38|464.38|18
1624462280000|2021-06-23 15:31:20|468.89|464.89|468.89|464.89|468.93|464.93|468.73|464.73|19
1624462290000|2021-06-23 15:31:30|468.9|464.9|469.51|465.51|469.56|465.56|468.88|464.88|23
1624462300000|2021-06-23 15:31:40|469.67|465.67|469.82|465.82|469.88|465.88|469.51|465.51|15
1624462310000|2021-06-23 15:31:50|469.8|465.8|469.82|465.82|469.87|465.87|469.8|465.8|13
1624462320000|2021-06-23 15:32:00|469.85|465.85|469.6|465.6|469.92|465.92|469.5|465.5|19
1624462330000|2021-06-23 15:32:10|469.62|465.62|469.49|465.49|469.69|465.69|469.49|465.49|20
1624462340000|2021-06-23 15:32:20|469.48|465.48|469.42|465.42|469.49|465.49|469.26|465.26|19
1624462350000|2021-06-23 15:32:30|469.62|465.62|469.64|465.64|469.72|465.72|469.55|465.55|20
1624462360000|2021-06-23 15:32:40|469.66|465.66|469.89|465.89|469.89|465.89|469.66|465.66|16
1624462370000|2021-06-23 15:32:50|469.9|465.9|470.13|466.13|470.16|466.16|469.89|465.89|25
1624462380000|2021-06-23 15:33:00|470.18|466.18|470.01|466.01|470.19|466.19|469.93|465.93|15
1624462390000|2021-06-23 15:33:10|470|466|470.17|466.17|470.24|466.24|470|466|17
1624462400000|2021-06-23 15:33:20|470.16|466.16|470.27|466.27|470.27|466.27|470.15|466.15|10
1624462410000|2021-06-23 15:33:30|470.25|466.25|469.99|465.99|470.25|466.25|469.99|465.99|14
1624462420000|2021-06-23 15:33:40|469.98|465.98|470.16|466.16|470.18|466.18|469.98|465.98|17
1624462430000|2021-06-23 15:33:50|470.15|466.15|470.43|466.43|470.46|466.46|470.15|466.15|18
1624462440000|2021-06-23 15:34:00|470.44|466.44|470.77|466.77|470.77|466.77|470.44|466.44|19
1624462450000|2021-06-23 15:34:10|470.76|466.76|470.75|466.75|470.81|466.81|470.72|466.72|15
1624462460000|2021-06-23 15:34:20|470.76|466.76|470.77|466.77|470.8|466.8|470.74|466.74|9
1624462470000|2021-06-23 15:34:30|470.74|466.74|470.32|466.32|470.74|466.74|470.3|466.3|23
1624462480000|2021-06-23 15:34:40|470.26|466.26|470.54|466.54|470.54|466.54|470.23|466.23|19
1624462490000|2021-06-23 15:34:50|470.55|466.55|470.61|466.61|470.68|466.68|470.55|466.55|17
1624462500000|2021-06-23 15:35:00|470.6|466.6|470.66|466.66|470.73|466.73|470.6|466.6|18
1624462510000|2021-06-23 15:35:10|470.68|466.68|470.71|466.71|470.71|466.71|470.64|466.64|11
1624462520000|2021-06-23 15:35:20|470.72|466.72|470.35|466.35|470.72|466.72|470.33|466.33|20
1624462530000|2021-06-23 15:35:30|470.36|466.36|470.61|466.61|470.61|466.61|470.36|466.36|17
1624462540000|2021-06-23 15:35:40|470.6|466.6|470.7|466.7|470.7|466.7|470.6|466.6|11
1624462550000|2021-06-23 15:35:50|470.69|466.69|471.07|467.07|471.07|467.07|470.53|466.53|21
1624462560000|2021-06-23 15:36:00|471.11|467.11|471.21|467.21|471.4|467.4|471.06|467.06|14
1624462570000|2021-06-23 15:36:10|471.22|467.22|471.25|467.25|471.31|467.31|471.05|467.05|25
1624462580000|2021-06-23 15:36:20|471.26|467.26|471.81|467.81|471.85|467.85|471.21|467.21|14
1624462590000|2021-06-23 15:36:30|471.78|467.78|471.7|467.7|471.82|467.82|471.67|467.67|19
1624462600000|2021-06-23 15:36:40|471.72|467.72|471.47|467.47|471.72|467.72|471.47|467.47|18
1624462610000|2021-06-23 15:36:50|471.46|467.46|471.1|467.1|471.46|467.46|471|467|18
1624462620000|2021-06-23 15:37:00|471.07|467.07|471.67|467.67|471.67|467.67|471.07|467.07|19
1624462630000|2021-06-23 15:37:10|471.68|467.68|471.44|467.44|471.71|467.71|471.44|467.44|17
1624462640000|2021-06-23 15:37:20|471.45|467.45|471.41|467.41|471.56|467.56|471.38|467.38|19
1624462650000|2021-06-23 15:37:30|471.42|467.42|471.4|467.4|471.45|467.45|471.4|467.4|15
1624462660000|2021-06-23 15:37:40|471.38|467.38|471.18|467.18|471.39|467.39|471.04|467.04|20
1624462670000|2021-06-23 15:37:50|471.19|467.19|470.8|466.8|471.19|467.19|470.77|466.77|24
1624462680000|2021-06-23 15:38:00|470.82|466.82|471.63|467.63|471.65|467.65|470.81|466.81|21
1624462690000|2021-06-23 15:38:10|471.64|467.64|471.83|467.83|471.86|467.86|471.64|467.64|16
1624462700000|2021-06-23 15:38:20|471.79|467.79|471.4|467.4|471.79|467.79|471.36|467.36|18
1624462710000|2021-06-23 15:38:30|471.41|467.41|471.38|467.38|471.43|467.43|471.3|467.3|24
1624462720000|2021-06-23 15:38:40|471.36|467.36|471.2|467.2|471.39|467.39|471.17|467.17|20
1624462730000|2021-06-23 15:38:50|471.21|467.21|470.43|466.43|471.21|467.21|470.43|466.43|24
1624462740000|2021-06-23 15:39:00|470.38|466.38|470.09|466.09|470.38|466.38|470.09|466.09|16
1624462750000|2021-06-23 15:39:10|470.01|466.01|470.06|466.06|470.13|466.13|469.77|465.77|23
1624462760000|2021-06-23 15:39:20|470.09|466.09|470.35|466.35|470.35|466.35|470.09|466.09|23
1624462770000|2021-06-23 15:39:30|470.36|466.36|470.63|466.63|470.63|466.63|470.36|466.36|22
1624462780000|2021-06-23 15:39:40|470.64|466.64|470.31|466.31|470.96|466.96|470.23|466.23|24
1624462790000|2021-06-23 15:39:50|470.29|466.29|469.91|465.91|470.29|466.29|469.88|465.88|24
1624462800000|2021-06-23 15:40:00|469.96|465.96|470.03|466.03|470.06|466.06|469.85|465.85|22
1624462810000|2021-06-23 15:40:10|470.07|466.07|469.63|465.63|470.15|466.15|469.63|465.63|22
1624462820000|2021-06-23 15:40:20|469.59|465.59|469.43|465.43|469.6|465.6|469.39|465.39|14
1624462830000|2021-06-23 15:40:30|469.41|465.41|469.05|465.05|469.41|465.41|469.05|465.05|22
1624462840000|2021-06-23 15:40:40|468.99|464.99|469.09|465.09|469.09|465.09|468.99|464.99|15
1624462850000|2021-06-23 15:40:50|469.15|465.15|469.37|465.37|469.42|465.42|469.15|465.15|21
1624462860000|2021-06-23 15:41:00|469.48|465.48|469.06|465.06|469.57|465.57|469.06|465.06|23
1624462870000|2021-06-23 15:41:10|469.04|465.04|468.93|464.93|469.04|465.04|468.9|464.9|15
1624462880000|2021-06-23 15:41:20|468.97|464.97|468.96|464.96|469|465|468.86|464.86|13
1624462890000|2021-06-23 15:41:30|468.94|464.94|468.41|464.41|468.97|464.97|468.41|464.41|21
1624462900000|2021-06-23 15:41:40|468.28|464.28|468.14|464.14|468.28|464.28|468|464|23
1624462910000|2021-06-23 15:41:50|468.11|464.11|468.09|464.09|468.12|464.12|467.95|463.95|24
1624462920000|2021-06-23 15:42:00|468.1|464.1|468.07|464.07|468.12|464.12|468.03|464.03|15
1624462930000|2021-06-23 15:42:10|468.05|464.05|468.47|464.47|468.49|464.49|468.01|464.01|15
1624462940000|2021-06-23 15:42:20|468.46|464.46|468.37|464.37|468.47|464.47|468.33|464.33|18
1624462950000|2021-06-23 15:42:30|468.36|464.36|468.34|464.34|468.5|464.5|468.34|464.34|14
1624462960000|2021-06-23 15:42:40|468.36|464.36|468.28|464.28|468.43|464.43|468.28|464.28|19
1624462970000|2021-06-23 15:42:50|468.27|464.27|467.9|463.9|468.27|464.27|467.9|463.9|19
1624462980000|2021-06-23 15:43:00|467.91|463.91|467.76|463.76|467.94|463.94|467.76|463.76|15
1624462990000|2021-06-23 15:43:10|467.77|463.77|467.93|463.93|467.93|463.93|467.77|463.77|13
1624463000000|2021-06-23 15:43:20|467.91|463.91|467.84|463.84|467.92|463.92|467.84|463.84|13
1624463010000|2021-06-23 15:43:30|467.85|463.85|467.87|463.87|467.88|463.88|467.84|463.84|13
1624463020000|2021-06-23 15:43:40|467.89|463.89|467.87|463.87|467.89|463.89|467.87|463.87|3
1624463030000|2021-06-23 15:43:50|467.88|463.88|467.88|463.88|467.88|463.88|467.86|463.86|6
1624463040000|2021-06-23 15:44:00|467.87|463.87|468.07|464.07|468.2|464.2|467.86|463.86|22
1624463050000|2021-06-23 15:44:10|468.1|464.1|467.99|463.99|468.14|464.14|467.96|463.96|18
1624463060000|2021-06-23 15:44:20|467.96|463.96|468.31|464.31|468.33|464.33|467.94|463.94|20
1624463070000|2021-06-23 15:44:30|468.32|464.32|468.64|464.64|468.64|464.64|468.32|464.32|20
1624463080000|2021-06-23 15:44:40|468.63|464.63|468.47|464.47|468.66|464.66|468.44|464.44|18
1624463090000|2021-06-23 15:44:50|468.46|464.46|468.14|464.14|468.46|464.46|468.06|464.06|20
1624463100000|2021-06-23 15:45:00|468.09|464.09|467.78|463.78|468.12|464.12|467.6|463.6|25
1624463110000|2021-06-23 15:45:10|467.79|463.79|467.2|463.2|467.79|463.79|467.2|463.2|24
1624463120000|2021-06-23 15:45:20|467.19|463.19|466.46|462.46|467.19|463.19|466.43|462.43|23
1624463130000|2021-06-23 15:45:30|466.35|462.35|466.36|462.36|466.37|462.37|466.31|462.31|12
1624463140000|2021-06-23 15:45:40|466.34|462.34|466.31|462.31|466.34|462.34|466.24|462.24|15
1624463150000|2021-06-23 15:45:50|466.29|462.29|466.31|462.31|466.32|462.32|466.24|462.24|12
1624463160000|2021-06-23 15:46:00|466.32|462.32|467.07|463.07|467.12|463.12|466.31|462.31|27
1624463170000|2021-06-23 15:46:10|467.08|463.08|467.14|463.14|467.17|463.17|466.86|462.86|24
1624463180000|2021-06-23 15:46:20|467.25|463.25|466.97|462.97|467.25|463.25|466.92|462.92|18
1624463190000|2021-06-23 15:46:30|467.04|463.04|466.97|462.97|467.07|463.07|466.96|462.96|20
1624463200000|2021-06-23 15:46:40|466.99|462.99|466.41|462.41|466.99|462.99|466.39|462.39|23
1624463210000|2021-06-23 15:46:50|466.39|462.39|465.81|461.81|466.5|462.5|465.81|461.81|19
1624463220000|2021-06-23 15:47:00|465.8|461.8|465.63|461.63|466.27|462.27|465.63|461.63|24
1624463230000|2021-06-23 15:47:10|465.77|461.77|464.72|460.72|465.77|461.77|464.63|460.63|22
1624463240000|2021-06-23 15:47:20|464.69|460.69|464.93|460.93|464.93|460.93|464.69|460.69|25
1624463250000|2021-06-23 15:47:30|464.96|460.96|465.29|461.29|465.31|461.31|464.96|460.96|24
1624463260000|2021-06-23 15:47:40|465.31|461.31|465.37|461.37|465.56|461.56|465.31|461.31|17
1624463270000|2021-06-23 15:47:50|465.42|461.42|465.8|461.8|465.81|461.81|465.42|461.42|23
1624463280000|2021-06-23 15:48:00|465.82|461.82|466.17|462.17|466.18|462.18|465.72|461.72|21
1624463290000|2021-06-23 15:48:10|466.18|462.18|465.95|461.95|466.19|462.19|465.85|461.85|23
1624463300000|2021-06-23 15:48:20|465.91|461.91|465.19|461.19|465.91|461.91|465.19|461.19|20
1624463310000|2021-06-23 15:48:30|465.25|461.25|465.45|461.45|465.83|461.83|465.25|461.25|26
1624463320000|2021-06-23 15:48:40|465.42|461.42|465.75|461.75|465.75|461.75|465.36|461.36|25
1624463330000|2021-06-23 15:48:50|465.74|461.74|465.98|461.98|465.98|461.98|465.7|461.7|20
1624463340000|2021-06-23 15:49:00|466.02|462.02|465.76|461.76|466.02|462.02|465.76|461.76|19
1624463350000|2021-06-23 15:49:10|465.75|461.75|464.99|460.99|465.75|461.75|464.97|460.97|24
1624463360000|2021-06-23 15:49:20|465.02|461.02|464.72|460.72|465.1|461.1|464.72|460.72|24
1624463370000|2021-06-23 15:49:30|464.71|460.71|464.85|460.85|464.87|460.87|464.51|460.51|19
1624463380000|2021-06-23 15:49:40|464.86|460.86|465.5|461.5|465.5|461.5|464.85|460.85|22
1624463390000|2021-06-23 15:49:50|465.52|461.52|465.69|461.69|465.72|461.72|465.52|461.52|16
1624463400000|2021-06-23 15:50:00|465.6|461.6|466.26|462.26|466.26|462.26|465.5|461.5|21
1624463410000|2021-06-23 15:50:10|466.38|462.38|466.36|462.36|466.39|462.39|466.34|462.34|10
1624463420000|2021-06-23 15:50:20|466.37|462.37|466.81|462.81|466.81|462.81|466.37|462.37|15
1624463430000|2021-06-23 15:50:30|466.79|462.79|466.86|462.86|466.88|462.88|466.72|462.72|18
1624463440000|2021-06-23 15:50:40|466.87|462.87|466.61|462.61|467.09|463.09|466.61|462.61|24
1624463450000|2021-06-23 15:50:50|466.62|462.62|466.73|462.73|466.73|462.73|466.44|462.44|19
1624463460000|2021-06-23 15:51:00|466.76|462.76|466.13|462.13|466.76|462.76|465.94|461.94|22
1624463470000|2021-06-23 15:51:10|466.21|462.21|465.42|461.42|466.21|462.21|465.42|461.42|21
1624463480000|2021-06-23 15:51:20|465.45|461.45|465.7|461.7|465.94|461.94|465.44|461.44|25
1624463490000|2021-06-23 15:51:30|465.71|461.71|465.72|461.72|465.91|461.91|465.7|461.7|19
1624463500000|2021-06-23 15:51:40|465.73|461.73|466.25|462.25|466.25|462.25|465.69|461.69|17
1624463510000|2021-06-23 15:51:50|466.38|462.38|466.56|462.56|466.65|462.65|466.15|462.15|24
1624463520000|2021-06-23 15:52:00|466.57|462.57|466.32|462.32|466.77|462.77|466.31|462.31|22
1624463530000|2021-06-23 15:52:10|466.31|462.31|466.03|462.03|466.31|462.31|465.95|461.95|29
1624463540000|2021-06-23 15:52:20|465.94|461.94|465.9|461.9|466|462|465.56|461.56|20
1624463550000|2021-06-23 15:52:30|465.84|461.84|465.39|461.39|465.86|461.86|465.39|461.39|20
1624463560000|2021-06-23 15:52:40|465.42|461.42|465.45|461.45|465.8|461.8|465.38|461.38|22
1624463570000|2021-06-23 15:52:50|465.41|461.41|464.91|460.91|465.44|461.44|464.89|460.89|24
1624463580000|2021-06-23 15:53:00|464.97|460.97|465.21|461.21|465.37|461.37|464.96|460.96|21
1624463590000|2021-06-23 15:53:10|465.16|461.16|464.44|460.44|465.16|461.16|464.34|460.34|28
1624463600000|2021-06-23 15:53:20|464.51|460.51|464.2|460.2|464.57|460.57|464.16|460.16|19
1624463610000|2021-06-23 15:53:30|464.21|460.21|464.26|460.26|464.62|460.62|464.19|460.19|24
1624463620000|2021-06-23 15:53:40|464.24|460.24|464.77|460.77|464.99|460.99|464.24|460.24|23
1624463630000|2021-06-23 15:53:50|464.76|460.76|464.81|460.81|464.87|460.87|464.76|460.76|21
1624463640000|2021-06-23 15:54:00|464.79|460.79|465.49|461.49|465.61|461.61|464.79|460.79|25
1624463650000|2021-06-23 15:54:10|465.45|461.45|466.03|462.03|466.07|462.07|465.36|461.36|23
1624463660000|2021-06-23 15:54:20|465.9|461.9|465.86|461.86|466.06|462.06|465.83|461.83|25
1624463670000|2021-06-23 15:54:30|465.84|461.84|465.5|461.5|465.84|461.84|465.48|461.48|25
1624463680000|2021-06-23 15:54:40|465.51|461.51|465.77|461.77|465.77|461.77|465.26|461.26|20
1624463690000|2021-06-23 15:54:50|465.78|461.78|465.54|461.54|465.79|461.79|465.4|461.4|21
1624463700000|2021-06-23 15:55:00|465.52|461.52|466.13|462.13|466.13|462.13|465.52|461.52|22
1624463710000|2021-06-23 15:55:10|466.17|462.17|465.49|461.49|466.22|462.22|465.49|461.49|24
1624463720000|2021-06-23 15:55:20|465.46|461.46|464.47|460.47|465.46|461.46|464.47|460.47|24
1624463730000|2021-06-23 15:55:30|464.43|460.43|464.56|460.56|464.98|460.98|464.3|460.3|27
1624463740000|2021-06-23 15:55:40|464.54|460.54|464.59|460.59|464.78|460.78|464.39|460.39|22
1624463750000|2021-06-23 15:55:50|464.58|460.58|464.85|460.85|464.85|460.85|464.57|460.57|21
1624463760000|2021-06-23 15:56:00|464.92|460.92|465.05|461.05|465.15|461.15|464.91|460.91|22
1624463770000|2021-06-23 15:56:10|465.06|461.06|464.84|460.84|465.11|461.11|464.79|460.79|21
1624463780000|2021-06-23 15:56:20|464.83|460.83|464.54|460.54|464.83|460.83|464.41|460.41|17
1624463790000|2021-06-23 15:56:30|464.62|460.62|464.46|460.46|464.84|460.84|464.46|460.46|21
1624463800000|2021-06-23 15:56:40|464.44|460.44|465|461|465|461|464.42|460.42|22
1624463810000|2021-06-23 15:56:50|465.01|461.01|465.23|461.23|465.23|461.23|465|461|24
1624463820000|2021-06-23 15:57:00|465.22|461.22|465.38|461.38|465.42|461.42|465.22|461.22|20
1624463830000|2021-06-23 15:57:10|465.41|461.41|465.53|461.53|465.53|461.53|465.41|461.41|10
1624463840000|2021-06-23 15:57:20|465.54|461.54|465.14|461.14|465.56|461.56|465.13|461.13|17
1624463850000|2021-06-23 15:57:30|465.13|461.13|465.32|461.32|465.32|461.32|465.12|461.12|19
1624463860000|2021-06-23 15:57:40|465.31|461.31|465.45|461.45|465.45|461.45|465.31|461.31|11
1624463870000|2021-06-23 15:57:50|465.44|461.44|465.52|461.52|465.53|461.53|465.41|461.41|17
1624463880000|2021-06-23 15:58:00|465.56|461.56|465.85|461.85|465.85|461.85|465.56|461.56|19
1624463890000|2021-06-23 15:58:10|465.87|461.87|465.98|461.98|465.99|461.99|465.86|461.86|23
1624463900000|2021-06-23 15:58:20|465.99|461.99|465.97|461.97|466|462|465.94|461.94|18
1624463910000|2021-06-23 15:58:30|465.93|461.93|465.97|461.97|465.98|461.98|465.93|461.93|11
1624463920000|2021-06-23 15:58:40|465.94|461.94|465.7|461.7|465.99|461.99|465.7|461.7|20
1624463930000|2021-06-23 15:58:50|465.71|461.71|465.67|461.67|465.74|461.74|465.65|461.65|18
1624463940000|2021-06-23 15:59:00|465.66|461.66|465.52|461.52|465.66|461.66|465.52|461.52|9
1624463950000|2021-06-23 15:59:10|465.51|461.51|464.48|460.48|465.51|461.51|464.48|460.48|25
1624463960000|2021-06-23 15:59:20|464.45|460.45|464.15|460.15|464.62|460.62|464.14|460.14|13
1624463970000|2021-06-23 15:59:30|464.14|460.14|464.84|460.84|464.84|460.84|464.13|460.13|21
1624463980000|2021-06-23 15:59:40|464.64|460.64|464.7|460.7|464.7|460.7|464.53|460.53|24
1624463990000|2021-06-23 15:59:50|464.74|460.74|464.83|460.83|464.91|460.91|464.74|460.74|21
1624464000000|2021-06-23 16:00:00|464.85|460.85|465.06|461.06|465.13|461.13|464.81|460.81|16
1624464010000|2021-06-23 16:00:10|465.11|461.11|466.71|462.71|466.85|462.85|465.11|461.11|23
1624464020000|2021-06-23 16:00:20|466.69|462.69|466.22|462.22|466.78|462.78|466.22|462.22|23
1624464030000|2021-06-23 16:00:30|466.11|462.11|465.13|461.13|466.11|462.11|465.05|461.05|23
1624464040000|2021-06-23 16:00:40|465.12|461.12|464.98|460.98|465.12|461.12|464.7|460.7|23
1624464050000|2021-06-23 16:00:50|464.97|460.97|465.93|461.93|465.93|461.93|464.97|460.97|26
1624464060000|2021-06-23 16:01:00|465.82|461.82|465.88|461.88|465.95|461.95|465.82|461.82|12
1624464070000|2021-06-23 16:01:10|465.82|461.82|466.12|462.12|466.25|462.25|465.77|461.77|22
1624464080000|2021-06-23 16:01:20|466.11|462.11|466.21|462.21|466.22|462.22|466.01|462.01|27
1624464090000|2021-06-23 16:01:30|466.22|462.22|467.27|463.27|467.95|463.95|466.22|462.22|22
1624464100000|2021-06-23 16:01:40|467.3|463.3|467.6|463.6|468.34|464.34|466.46|462.46|22
1624464110000|2021-06-23 16:01:50|467.57|463.57|468.01|464.01|468.63|464.63|466.73|462.73|21
1624464120000|2021-06-23 16:02:00|467.98|463.98|467.79|463.79|468.62|464.62|467.67|463.67|27
1624464130000|2021-06-23 16:02:10|467.8|463.8|468.47|464.47|468.47|464.47|467.79|463.79|15
1624464140000|2021-06-23 16:02:20|468.5|464.5|469.97|465.97|469.97|465.97|468.46|464.46|27
1624464150000|2021-06-23 16:02:30|469.92|465.92|469.39|465.39|469.92|465.92|469.3|465.3|28
1624464160000|2021-06-23 16:02:40|469.45|465.45|469.58|465.58|469.74|465.74|469.45|465.45|24
1624464170000|2021-06-23 16:02:50|469.61|465.61|469.49|465.49|469.61|465.61|469.05|465.05|25
1624464180000|2021-06-23 16:03:00|469.5|465.5|468.54|464.54|469.53|465.53|468.54|464.54|23
1624464190000|2021-06-23 16:03:10|468.57|464.57|468.36|464.36|468.95|464.95|468.36|464.36|22
1624464200000|2021-06-23 16:03:20|468.33|464.33|467.26|463.26|468.33|464.33|467.26|463.26|20
1624464210000|2021-06-23 16:03:30|467.2|463.2|466.83|462.83|467.2|463.2|466.49|462.49|19
1624464220000|2021-06-23 16:03:40|466.85|462.85|466.48|462.48|467.04|463.04|466.36|462.36|26
1624464230000|2021-06-23 16:03:50|466.36|462.36|466.04|462.04|466.36|462.36|465.86|461.86|21
1624464240000|2021-06-23 16:04:00|466.02|462.02|465.95|461.95|466.02|462.02|465.61|461.61|25
1624464250000|2021-06-23 16:04:10|465.94|461.94|464.42|460.42|465.98|461.98|464.42|460.42|23
1624464260000|2021-06-23 16:04:20|464.32|460.32|464.4|460.4|465.23|461.23|463.64|459.64|25
1624464270000|2021-06-23 16:04:30|463.4|459.4|464.06|460.06|465.2|461.2|462.84|458.84|23
1624464280000|2021-06-23 16:04:40|462.95|458.95|463.63|459.63|465.28|461.28|462.83|458.83|24
1624464290000|2021-06-23 16:04:50|463.62|459.62|462.49|458.49|463.67|459.67|462.39|458.39|22
1624464300000|2021-06-23 16:05:00|462.48|458.48|462.9|458.9|463.06|459.06|462.48|458.48|24
1624464310000|2021-06-23 16:05:10|462.91|458.91|463.36|459.36|463.36|459.36|462.91|458.91|22
1624464320000|2021-06-23 16:05:20|463.34|459.34|463.04|459.04|463.37|459.37|462.97|458.97|24
1624464330000|2021-06-23 16:05:30|463.07|459.07|463.57|459.57|463.64|459.64|463.04|459.04|20
1624464340000|2021-06-23 16:05:40|463.56|459.56|463.69|459.69|463.69|459.69|463.15|459.15|26
1624464350000|2021-06-23 16:05:50|463.65|459.65|464.29|460.29|464.66|460.66|463.54|459.54|26
1624464360000|2021-06-23 16:06:00|464.39|460.39|466.12|462.12|466.17|462.17|464.29|460.29|24
1624464370000|2021-06-23 16:06:10|466.2|462.2|466.72|462.72|466.74|462.74|466.11|462.11|27
1624464380000|2021-06-23 16:06:20|466.71|462.71|466.8|462.8|467.19|463.19|466.61|462.61|24
1624464390000|2021-06-23 16:06:30|467.06|463.06|466.61|462.61|467.22|463.22|466.61|462.61|23
1624464400000|2021-06-23 16:06:40|467.17|463.17|468.7|464.7|468.7|464.7|466.61|462.61|13
1624464410000|2021-06-23 16:06:50|468.71|464.71|467.94|463.94|468.71|464.71|467.94|463.94|22
1624464420000|2021-06-23 16:07:00|467.85|463.85|468.01|464.01|468.01|464.01|467.42|463.42|25
1624464430000|2021-06-23 16:07:10|468.06|464.06|468.97|464.97|468.97|464.97|467.98|463.98|23
1624464440000|2021-06-23 16:07:20|468.85|464.85|469.17|465.17|469.32|465.32|468.76|464.76|24
1624464450000|2021-06-23 16:07:30|469.15|465.15|469.54|465.54|469.98|465.98|469.12|465.12|27
1624464460000|2021-06-23 16:07:40|469.56|465.56|469.25|465.25|469.64|465.64|469.25|465.25|21
1624464470000|2021-06-23 16:07:50|469.11|465.11|469.69|465.69|469.69|465.69|469.11|465.11|22
1624464480000|2021-06-23 16:08:00|469.68|465.68|468.87|464.87|469.68|465.68|468.82|464.82|27
1624464490000|2021-06-23 16:08:10|468.89|464.89|468.49|464.49|468.92|464.92|468.49|464.49|16
1624464500000|2021-06-23 16:08:20|468.57|464.57|468.56|464.56|468.69|464.69|468.02|464.02|24
1624464510000|2021-06-23 16:08:30|468.61|464.61|469.44|465.44|469.56|465.56|468.61|464.61|27
1624464520000|2021-06-23 16:08:40|469.39|465.39|469.18|465.18|469.39|465.39|468.93|464.93|24
1624464530000|2021-06-23 16:08:50|469.19|465.19|469.22|465.22|469.28|465.28|469.19|465.19|20
1624464540000|2021-06-23 16:09:00|469.2|465.2|468.55|464.55|469.2|465.2|468.54|464.54|22
1624464550000|2021-06-23 16:09:10|468.54|464.54|468.61|464.61|468.84|464.84|468.54|464.54|22
1624464560000|2021-06-23 16:09:20|468.62|464.62|468.62|464.62|468.62|464.62|468.35|464.35|23
1624464570000|2021-06-23 16:09:30|468.75|464.75|468.93|464.93|469.05|465.05|468.75|464.75|22
1624464580000|2021-06-23 16:09:40|468.9|464.9|469.31|465.31|469.38|465.38|468.9|464.9|20
1624464590000|2021-06-23 16:09:50|469.32|465.32|469.5|465.5|469.5|465.5|469.32|465.32|15
1624464600000|2021-06-23 16:10:00|469.48|465.48|469.97|465.97|469.98|465.98|469.48|465.48|20
1624464610000|2021-06-23 16:10:10|469.98|465.98|470|466|470.07|466.07|469.7|465.7|24
1624464620000|2021-06-23 16:10:20|470.01|466.01|470.63|466.63|470.89|466.89|469.7|465.7|24
1624464630000|2021-06-23 16:10:30|470.61|466.61|470.42|466.42|470.62|466.62|470.34|466.34|20
1624464640000|2021-06-23 16:10:40|470.47|466.47|471.22|467.22|471.22|467.22|470.47|466.47|23
1624464650000|2021-06-23 16:10:50|471.25|467.25|471.7|467.7|471.7|467.7|471.25|467.25|17
1624464660000|2021-06-23 16:11:00|471.72|467.72|471.25|467.25|471.72|467.72|471.25|467.25|25
1624464670000|2021-06-23 16:11:10|471.24|467.24|470.8|466.8|471.43|467.43|470.66|466.66|27
1624464680000|2021-06-23 16:11:20|470.81|466.81|470.44|466.44|470.81|466.81|470.44|466.44|19
1624464690000|2021-06-23 16:11:30|470.45|466.45|470.72|466.72|470.74|466.74|470.38|466.38|18
1624464700000|2021-06-23 16:11:40|470.73|466.73|470.52|466.52|470.75|466.75|470.5|466.5|19
1624464710000|2021-06-23 16:11:50|470.54|466.54|470.59|466.59|470.63|466.63|470.46|466.46|15
1624464720000|2021-06-23 16:12:00|470.6|466.6|470.28|466.28|470.65|466.65|470.28|466.28|17
1624464730000|2021-06-23 16:12:10|470.32|466.32|470.26|466.26|470.36|466.36|470.05|466.05|23
1624464740000|2021-06-23 16:12:20|470.21|466.21|470.1|466.1|470.26|466.26|470.02|466.02|16
1624464750000|2021-06-23 16:12:30|470.11|466.11|470.4|466.4|470.41|466.41|470.1|466.1|17
1624464760000|2021-06-23 16:12:40|470.41|466.41|470.16|466.16|470.41|466.41|470.04|466.04|23
1624464770000|2021-06-23 16:12:50|470.09|466.09|470.07|466.07|470.14|466.14|469.97|465.97|18
1624464780000|2021-06-23 16:13:00|469.98|465.98|470.08|466.08|470.13|466.13|469.9|465.9|23
1624464790000|2021-06-23 16:13:10|470.07|466.07|469.93|465.93|470.07|466.07|469.8|465.8|20
1624464800000|2021-06-23 16:13:20|469.91|465.91|469.83|465.83|469.91|465.91|469.83|465.83|15
1624464810000|2021-06-23 16:13:30|469.82|465.82|469.12|465.12|469.84|465.84|469.11|465.11|24
1624464820000|2021-06-23 16:13:40|469.07|465.07|469.08|465.08|469.22|465.22|469.07|465.07|12
1624464830000|2021-06-23 16:13:50|468.97|464.97|469.16|465.16|469.26|465.26|468.97|464.97|25
1624464840000|2021-06-23 16:14:00|469.13|465.13|469.02|465.02|469.17|465.17|469.02|465.02|14
1624464850000|2021-06-23 16:14:10|469.12|465.12|469.48|465.48|469.75|465.75|469.07|465.07|26
1624464860000|2021-06-23 16:14:20|469.43|465.43|469.64|465.64|469.64|465.64|469.2|465.2|19
1624464870000|2021-06-23 16:14:30|469.65|465.65|469.65|465.65|469.86|465.86|469.65|465.65|19
1624464880000|2021-06-23 16:14:40|469.56|465.56|469.3|465.3|469.56|465.56|469.26|465.26|21
1624464890000|2021-06-23 16:14:50|469.31|465.31|468.92|464.92|469.46|465.46|468.92|464.92|24
1624464900000|2021-06-23 16:15:00|468.86|464.86|469.54|465.54|469.54|465.54|468.83|464.83|22
1624464910000|2021-06-23 16:15:10|469.63|465.63|469.75|465.75|469.82|465.82|469.62|465.62|25
1624464920000|2021-06-23 16:15:20|469.76|465.76|469.86|465.86|470.12|466.12|469.7|465.7|24
1624464930000|2021-06-23 16:15:30|469.9|465.9|469.92|465.92|469.97|465.97|469.86|465.86|19
1624464940000|2021-06-23 16:15:40|469.95|465.95|469.79|465.79|469.95|465.95|469.74|465.74|18
1624464950000|2021-06-23 16:15:50|469.81|465.81|470.61|466.61|470.63|466.63|469.81|465.81|27
1624464960000|2021-06-23 16:16:00|470.56|466.56|470.48|466.48|470.73|466.73|470.47|466.47|24
1624464970000|2021-06-23 16:16:10|470.47|466.47|470.1|466.1|470.5|466.5|470.1|466.1|21
1624464980000|2021-06-23 16:16:20|470.25|466.25|470.62|466.62|470.62|466.62|470.25|466.25|25
1624464990000|2021-06-23 16:16:30|470.59|466.59|470.25|466.25|470.6|466.6|470.25|466.25|24
1624465000000|2021-06-23 16:16:40|470.27|466.27|470.06|466.06|470.27|466.27|470.06|466.06|24
1624465010000|2021-06-23 16:16:50|470.07|466.07|470.37|466.37|470.41|466.41|470.07|466.07|25
1624465020000|2021-06-23 16:17:00|470.33|466.33|470.29|466.29|470.43|466.43|470.21|466.21|23
1624465030000|2021-06-23 16:17:10|470.27|466.27|470.41|466.41|470.41|466.41|470.23|466.23|20
1624465040000|2021-06-23 16:17:20|470.4|466.4|470.82|466.82|470.83|466.83|470.39|466.39|21
1624465050000|2021-06-23 16:17:30|471.08|467.08|471.17|467.17|471.56|467.56|471.08|467.08|22
1624465060000|2021-06-23 16:17:40|471.18|467.18|470.89|466.89|471.18|467.18|470.8|466.8|23
1624465070000|2021-06-23 16:17:50|470.88|466.88|471.03|467.03|471.09|467.09|470.71|466.71|21
1624465080000|2021-06-23 16:18:00|470.97|466.97|471.04|467.04|471.1|467.1|470.85|466.85|22
1624465090000|2021-06-23 16:18:10|471.08|467.08|471.03|467.03|471.21|467.21|471|467|25
1624465100000|2021-06-23 16:18:20|471.02|467.02|471.04|467.04|471.09|467.09|470.87|466.87|17
1624465110000|2021-06-23 16:18:30|471.08|467.08|471.78|467.78|471.85|467.85|471.08|467.08|25
1624465120000|2021-06-23 16:18:40|471.8|467.8|471.94|467.94|471.94|467.94|471.74|467.74|24
1624465130000|2021-06-23 16:18:50|471.97|467.97|472.29|468.29|472.58|468.58|471.96|467.96|25
1624465140000|2021-06-23 16:19:00|472.3|468.3|472.94|468.94|472.94|468.94|472.29|468.29|24
1624465150000|2021-06-23 16:19:10|472.92|468.92|472.52|468.52|472.93|468.93|472.48|468.48|23
1624465160000|2021-06-23 16:19:20|472.51|468.51|472.55|468.55|472.55|468.55|472.35|468.35|20
1624465170000|2021-06-23 16:19:30|472.56|468.56|472.43|468.43|472.56|468.56|472.33|468.33|23
1624465180000|2021-06-23 16:19:40|472.38|468.38|471.8|467.8|472.38|468.38|471.8|467.8|24
1624465190000|2021-06-23 16:19:50|471.81|467.81|472.51|468.51|472.51|468.51|471.77|467.77|21
1624465200000|2021-06-23 16:20:00|472.55|468.55|472.08|468.08|472.55|468.55|472.08|468.08|22
1624465210000|2021-06-23 16:20:10|471.98|467.98|471.89|467.89|472.27|468.27|471.88|467.88|24
1624465220000|2021-06-23 16:20:20|471.82|467.82|472.17|468.17|472.17|468.17|471.67|467.67|21
1624465230000|2021-06-23 16:20:30|472.24|468.24|471.93|467.93|472.3|468.3|471.91|467.91|21
1624465240000|2021-06-23 16:20:40|471.92|467.92|472.32|468.32|472.45|468.45|471.87|467.87|22
1624465250000|2021-06-23 16:20:50|472.29|468.29|471.99|467.99|472.29|468.29|471.96|467.96|20
1624465260000|2021-06-23 16:21:00|471.95|467.95|471.89|467.89|471.96|467.96|471.88|467.88|20
1624465270000|2021-06-23 16:21:10|471.82|467.82|472.09|468.09|472.09|468.09|471.69|467.69|21
1624465280000|2021-06-23 16:21:20|472.11|468.11|472.17|468.17|472.49|468.49|472.11|468.11|23
1624465290000|2021-06-23 16:21:30|472.16|468.16|472|468|472.16|468.16|472|468|16
1624465300000|2021-06-23 16:21:40|472.03|468.03|472.25|468.25|472.25|468.25|472|468|19
1624465310000|2021-06-23 16:21:50|472.29|468.29|472.33|468.33|472.64|468.64|472.27|468.27|22
1624465320000|2021-06-23 16:22:00|472.35|468.35|472.66|468.66|472.66|468.66|472.26|468.26|22
1624465330000|2021-06-23 16:22:10|472.67|468.67|472.77|468.77|472.77|468.77|472.41|468.41|22
1624465340000|2021-06-23 16:22:20|472.78|468.78|472.65|468.65|472.79|468.79|472.6|468.6|13
1624465350000|2021-06-23 16:22:30|472.71|468.71|472.75|468.75|472.75|468.75|472.45|468.45|20
1624465360000|2021-06-23 16:22:40|472.73|468.73|472.9|468.9|473.23|469.23|472.73|468.73|18
1624465370000|2021-06-23 16:22:50|472.88|468.88|472.69|468.69|472.88|468.88|472.6|468.6|14
1624465380000|2021-06-23 16:23:00|472.68|468.68|472.53|468.53|472.71|468.71|472.52|468.52|10
1624465390000|2021-06-23 16:23:10|472.54|468.54|473.01|469.01|473.01|469.01|472.54|468.54|20
1624465400000|2021-06-23 16:23:20|473|469|472.99|468.99|473.02|469.02|472.72|468.72|24
1624465410000|2021-06-23 16:23:30|473|469|472.99|468.99|473.05|469.05|472.89|468.89|19
1624465420000|2021-06-23 16:23:40|472.94|468.94|473.01|469.01|473.14|469.14|472.94|468.94|17
1624465430000|2021-06-23 16:23:50|473.02|469.02|472.89|468.89|473.07|469.07|472.89|468.89|12
1624465440000|2021-06-23 16:24:00|472.9|468.9|473.82|469.82|473.91|469.91|472.9|468.9|22
1624465450000|2021-06-23 16:24:10|473.7|469.7|473.41|469.41|473.75|469.75|473.09|469.09|24
1624465460000|2021-06-23 16:24:20|473.45|469.45|473.82|469.82|473.82|469.82|473.45|469.45|24
1624465470000|2021-06-23 16:24:30|473.8|469.8|473.69|469.69|473.83|469.83|473.69|469.69|16
1624465480000|2021-06-23 16:24:40|473.7|469.7|473.88|469.88|473.96|469.96|473.7|469.7|23
1624465490000|2021-06-23 16:24:50|473.92|469.92|474.32|470.32|474.44|470.44|473.89|469.89|25
1624465500000|2021-06-23 16:25:00|474.26|470.26|473.69|469.69|474.26|470.26|473.66|469.66|24
1624465510000|2021-06-23 16:25:10|473.64|469.64|473.87|469.87|473.92|469.92|473.64|469.64|24
1624465520000|2021-06-23 16:25:20|473.91|469.91|473.43|469.43|473.91|469.91|473.29|469.29|27
1624465530000|2021-06-23 16:25:30|473.38|469.38|473.82|469.82|473.82|469.82|473.37|469.37|24
1624465540000|2021-06-23 16:25:40|473.83|469.83|473.82|469.82|473.94|469.94|473.7|469.7|24
1624465550000|2021-06-23 16:25:50|473.83|469.83|473.6|469.6|473.86|469.86|473.44|469.44|28
1624465560000|2021-06-23 16:26:00|473.61|469.61|473.83|469.83|473.92|469.92|473.59|469.59|23
1624465570000|2021-06-23 16:26:10|473.81|469.81|473.61|469.61|473.91|469.91|473.61|469.61|22
1624465580000|2021-06-23 16:26:20|473.48|469.48|473.58|469.58|473.66|469.66|473.43|469.43|16
1624465590000|2021-06-23 16:26:30|473.57|469.57|473.25|469.25|473.57|469.57|473.2|469.2|16
1624465600000|2021-06-23 16:26:40|473.27|469.27|472.77|468.77|473.27|469.27|472.77|468.77|20
1624465610000|2021-06-23 16:26:50|472.75|468.75|473.12|469.12|473.18|469.18|472.73|468.73|23
1624465620000|2021-06-23 16:27:00|473.13|469.13|473.08|469.08|473.14|469.14|472.93|468.93|20
1624465630000|2021-06-23 16:27:10|473.09|469.09|473.08|469.08|473.2|469.2|473.08|469.08|16
1624465640000|2021-06-23 16:27:20|473.1|469.1|472.98|468.98|473.1|469.1|472.94|468.94|19
1624465650000|2021-06-23 16:27:30|473.03|469.03|473.02|469.02|473.04|469.04|473.01|469.01|12
1624465660000|2021-06-23 16:27:40|473.03|469.03|473.06|469.06|473.18|469.18|473.01|469.01|18
1624465670000|2021-06-23 16:27:50|473.12|469.12|473.11|469.11|473.14|469.14|473|469|21
1624465680000|2021-06-23 16:28:00|473.18|469.18|473.26|469.26|473.27|469.27|473.18|469.18|20
1624465690000|2021-06-23 16:28:10|473.27|469.27|473.82|469.82|473.83|469.83|473.25|469.25|22
1624465700000|2021-06-23 16:28:20|473.81|469.81|473.33|469.33|473.81|469.81|473.29|469.29|20
1624465710000|2021-06-23 16:28:30|473.31|469.31|473.24|469.24|473.31|469.31|473.08|469.08|22
1624465720000|2021-06-23 16:28:40|473.22|469.22|472.98|468.98|473.31|469.31|472.9|468.9|20
1624465730000|2021-06-23 16:28:50|473|469|472.76|468.76|473.05|469.05|472.72|468.72|14
1624465740000|2021-06-23 16:29:00|472.77|468.77|472.62|468.62|472.8|468.8|472.61|468.61|18
1624465750000|2021-06-23 16:29:10|472.63|468.63|472.18|468.18|472.63|468.63|472.18|468.18|19
1624465760000|2021-06-23 16:29:20|472.22|468.22|472.25|468.25|472.29|468.29|472.13|468.13|21
1624465770000|2021-06-23 16:29:30|472.27|468.27|472|468|472.34|468.34|471.99|467.99|21
1624465780000|2021-06-23 16:29:40|471.91|467.91|471.94|467.94|471.98|467.98|471.91|467.91|17
1624465790000|2021-06-23 16:29:50|471.9|467.9|472.06|468.06|472.08|468.08|471.89|467.89|9
1624465800000|2021-06-23 16:30:00|472.05|468.05|471.89|467.89|472.11|468.11|471.89|467.89|16
1624465810000|2021-06-23 16:30:10|471.9|467.9|472|468|472|468|471.65|467.65|26
1624465820000|2021-06-23 16:30:20|472.02|468.02|472.11|468.11|472.14|468.14|472.02|468.02|14
1624465830000|2021-06-23 16:30:30|472.1|468.1|472.47|468.47|472.53|468.53|472.1|468.1|17
1624465840000|2021-06-23 16:30:40|472.5|468.5|472.23|468.23|472.55|468.55|472.2|468.2|23
1624465850000|2021-06-23 16:30:50|472.22|468.22|471.56|467.56|472.26|468.26|471.56|467.56|21
1624465860000|2021-06-23 16:31:00|471.54|467.54|471.33|467.33|471.54|467.54|471.28|467.28|20
1624465870000|2021-06-23 16:31:10|471.31|467.31|470.86|466.86|471.31|467.31|470.85|466.85|18
1624465880000|2021-06-23 16:31:20|470.87|466.87|470.85|466.85|470.92|466.92|470.84|466.84|23
1624465890000|2021-06-23 16:31:30|470.81|466.81|470.79|466.79|470.84|466.84|470.65|466.65|25
1624465900000|2021-06-23 16:31:40|470.84|466.84|470.74|466.74|470.86|466.86|470.72|466.72|19
1624465910000|2021-06-23 16:31:50|470.73|466.73|470.11|466.11|470.73|466.73|470.11|466.11|21
1624465920000|2021-06-23 16:32:00|470.1|466.1|470.43|466.43|470.46|466.46|470.1|466.1|21
1624465930000|2021-06-23 16:32:10|470.41|466.41|470.29|466.29|470.41|466.41|470.26|466.26|14
1624465940000|2021-06-23 16:32:20|470.3|466.3|470.32|466.32|470.32|466.32|470.29|466.29|12
1624465950000|2021-06-23 16:32:30|470.42|466.42|470.6|466.6|470.61|466.61|470.4|466.4|17
1624465960000|2021-06-23 16:32:40|470.62|466.62|470.38|466.38|470.62|466.62|470.38|466.38|20
1624465970000|2021-06-23 16:32:50|470.4|466.4|470.42|466.42|470.45|466.45|470.37|466.37|15
1624465980000|2021-06-23 16:33:00|470.4|466.4|470|466|470.4|466.4|470|466|20
1624465990000|2021-06-23 16:33:10|469.9|465.9|469.83|465.83|469.98|465.98|469.67|465.67|23
1624466000000|2021-06-23 16:33:20|469.81|465.81|469.84|465.84|469.85|465.85|469.81|465.81|20
1624466010000|2021-06-23 16:33:30|469.82|465.82|469.55|465.55|469.85|465.85|469.55|465.55|23
1624466020000|2021-06-23 16:33:40|469.58|465.58|469.92|465.92|469.92|465.92|469.58|465.58|20
1624466030000|2021-06-23 16:33:50|469.93|465.93|469.66|465.66|469.93|465.93|469.66|465.66|17
1624466040000|2021-06-23 16:34:00|469.67|465.67|469.85|465.85|469.85|465.85|469.52|465.52|17
1624466050000|2021-06-23 16:34:10|469.75|465.75|469.56|465.56|469.87|465.87|469.56|465.56|16
1624466060000|2021-06-23 16:34:20|469.54|465.54|468.94|464.94|469.63|465.63|468.94|464.94|19
1624466070000|2021-06-23 16:34:30|468.96|464.96|469.44|465.44|469.49|465.49|468.96|464.96|23
1624466080000|2021-06-23 16:34:40|469.32|465.32|469.45|465.45|469.5|465.5|469.23|465.23|18
1624466090000|2021-06-23 16:34:50|469.46|465.46|469.04|465.04|469.47|465.47|469.01|465.01|21
1624466100000|2021-06-23 16:35:00|468.95|464.95|469.03|465.03|469.2|465.2|468.89|464.89|25
1624466110000|2021-06-23 16:35:10|469|465|468.95|464.95|469.2|465.2|468.93|464.93|24
1624466120000|2021-06-23 16:35:20|468.94|464.94|469.06|465.06|469.1|465.1|468.8|464.8|23
1624466130000|2021-06-23 16:35:30|469.05|465.05|469.2|465.2|469.22|465.22|468.89|464.89|21
1624466140000|2021-06-23 16:35:40|469.26|465.26|469.19|465.19|469.3|465.3|469.17|465.17|20
1624466150000|2021-06-23 16:35:50|469.18|465.18|469.02|465.02|469.18|465.18|468.99|464.99|20
1624466160000|2021-06-23 16:36:00|469|465|469.8|465.8|469.83|465.83|468.96|464.96|17
1624466170000|2021-06-23 16:36:10|469.73|465.73|469.53|465.53|469.81|465.81|469.53|465.53|19
1624466180000|2021-06-23 16:36:20|469.51|465.51|469.67|465.67|469.67|465.67|469.33|465.33|16
1624466190000|2021-06-23 16:36:30|469.69|465.69|469.71|465.71|469.81|465.81|469.68|465.68|8
1624466200000|2021-06-23 16:36:40|469.66|465.66|469.63|465.63|469.7|465.7|469.62|465.62|15
1624466210000|2021-06-23 16:36:50|469.64|465.64|469.59|465.59|469.8|465.8|469.59|465.59|12
1624466220000|2021-06-23 16:37:00|469.58|465.58|469.63|465.63|469.65|465.65|469.58|465.58|10
1624466230000|2021-06-23 16:37:10|469.62|465.62|469.48|465.48|469.62|465.62|469.48|465.48|12
1624466240000|2021-06-23 16:37:20|469.51|465.51|469.11|465.11|469.52|465.52|469.1|465.1|18
1624466250000|2021-06-23 16:37:30|469.12|465.12|469.01|465.01|469.13|465.13|469.01|465.01|12
1624466260000|2021-06-23 16:37:40|468.98|464.98|468.63|464.63|469.05|465.05|468.6|464.6|21
1624466270000|2021-06-23 16:37:50|468.61|464.61|468.38|464.38|468.63|464.63|468.31|464.31|18
1624466280000|2021-06-23 16:38:00|468.39|464.39|468.68|464.68|468.71|464.71|468.26|464.26|21
1624466290000|2021-06-23 16:38:10|468.64|464.64|468.8|464.8|468.9|464.9|468.64|464.64|20
1624466300000|2021-06-23 16:38:20|468.81|464.81|469|465|469|465|468.61|464.61|26
1624466310000|2021-06-23 16:38:30|469.01|465.01|468.6|464.6|469.01|465.01|468.52|464.52|22
1624466320000|2021-06-23 16:38:40|468.57|464.57|468.91|464.91|468.91|464.91|468.57|464.57|18
1624466330000|2021-06-23 16:38:50|468.9|464.9|469.32|465.32|469.32|465.32|468.78|464.78|19
1624466340000|2021-06-23 16:39:00|469.33|465.33|468.73|464.73|469.45|465.45|468.73|464.73|22
1624466350000|2021-06-23 16:39:10|468.71|464.71|468.79|464.79|468.83|464.83|468.41|464.41|27
1624466360000|2021-06-23 16:39:20|468.8|464.8|469.13|465.13|469.19|465.19|468.67|464.67|23
1624466370000|2021-06-23 16:39:30|469.29|465.29|469.98|465.98|469.98|465.98|469.26|465.26|20
1624466380000|2021-06-23 16:39:40|469.97|465.97|469.33|465.33|469.97|465.97|469.32|465.32|20
1624466390000|2021-06-23 16:39:50|469.34|465.34|469.93|465.93|469.93|465.93|469.31|465.31|20
1624466400000|2021-06-23 16:40:00|469.94|465.94|469.58|465.58|470|466|469.44|465.44|21
1624466410000|2021-06-23 16:40:10|469.66|465.66|469.82|465.82|469.96|465.96|469.66|465.66|22
1624466420000|2021-06-23 16:40:20|469.75|465.75|469.7|465.7|469.75|465.75|469.36|465.36|23
1624466430000|2021-06-23 16:40:30|469.76|465.76|469.6|465.6|469.79|465.79|469.58|465.58|19
1624466440000|2021-06-23 16:40:40|469.56|465.56|470.59|466.59|470.59|466.59|469.54|465.54|22
1624466450000|2021-06-23 16:40:50|470.75|466.75|471.31|467.31|471.34|467.34|470.75|466.75|25
1624466460000|2021-06-23 16:41:00|471.32|467.32|471.68|467.68|471.77|467.77|471.3|467.3|24
1624466470000|2021-06-23 16:41:10|471.7|467.7|471.44|467.44|471.75|467.75|471.44|467.44|20
1624466480000|2021-06-23 16:41:20|471.21|467.21|470.84|466.84|471.21|467.21|470.81|466.81|25
1624466490000|2021-06-23 16:41:30|470.83|466.83|470.41|466.41|470.83|466.83|470.41|466.41|28
1624466500000|2021-06-23 16:41:40|470.47|466.47|470.41|466.41|470.47|466.47|469.84|465.84|26
1624466510000|2021-06-23 16:41:50|470.4|466.4|470.36|466.36|470.43|466.43|469.97|465.97|23
1624466520000|2021-06-23 16:42:00|470.4|466.4|470.6|466.6|470.71|466.71|470.25|466.25|21
1624466530000|2021-06-23 16:42:10|470.53|466.53|469.74|465.74|470.53|466.53|469.72|465.72|28
1624466540000|2021-06-23 16:42:20|469.77|465.77|469.79|465.79|469.81|465.81|469.55|465.55|22
1624466550000|2021-06-23 16:42:30|469.82|465.82|469.81|465.81|469.91|465.91|469.58|465.58|23
1624466560000|2021-06-23 16:42:40|469.78|465.78|469.68|465.68|469.78|465.78|469.6|465.6|20
1624466570000|2021-06-23 16:42:50|469.9|465.9|469.87|465.87|470.1|466.1|469.86|465.86|23
1624466580000|2021-06-23 16:43:00|469.88|465.88|469.94|465.94|469.94|465.94|469.66|465.66|18
1624466590000|2021-06-23 16:43:10|470|466|470.68|466.68|470.68|466.68|469.9|465.9|20
1624466600000|2021-06-23 16:43:20|470.69|466.69|471.12|467.12|471.25|467.25|470.68|466.68|22
1624466610000|2021-06-23 16:43:30|471.08|467.08|471|467|471.1|467.1|470.97|466.97|24
1624466620000|2021-06-23 16:43:40|470.98|466.98|470.61|466.61|470.98|466.98|470.53|466.53|21
1624466630000|2021-06-23 16:43:50|470.62|466.62|470.46|466.46|470.68|466.68|470.44|466.44|20
1624466640000|2021-06-23 16:44:00|470.45|466.45|470.45|466.45|470.57|466.57|470.38|466.38|23
1624466650000|2021-06-23 16:44:10|470.46|466.46|470.38|466.38|470.46|466.46|470.22|466.22|21
1624466660000|2021-06-23 16:44:20|470.22|466.22|469.63|465.63|470.22|466.22|469.6|465.6|27
1624466670000|2021-06-23 16:44:30|469.67|465.67|469.55|465.55|469.69|465.69|469.35|465.35|27
1624466680000|2021-06-23 16:44:40|469.56|465.56|469.32|465.32|469.83|465.83|469.31|465.31|24
1624466690000|2021-06-23 16:44:50|469.39|465.39|468.91|464.91|469.41|465.41|468.91|464.91|22
1624466700000|2021-06-23 16:45:00|468.94|464.94|469.21|465.21|469.21|465.21|468.8|464.8|19
1624466710000|2021-06-23 16:45:10|469.19|465.19|469.43|465.43|469.66|465.66|469.19|465.19|21
1624466720000|2021-06-23 16:45:20|469.37|465.37|469.71|465.71|469.71|465.71|469.29|465.29|19
1624466730000|2021-06-23 16:45:30|469.63|465.63|469.69|465.69|469.72|465.72|469.38|465.38|22
1624466740000|2021-06-23 16:45:40|469.72|465.72|469.52|465.52|469.96|465.96|469.51|465.51|22
1624466750000|2021-06-23 16:45:50|469.64|465.64|469.5|465.5|469.73|465.73|469.5|465.5|24
1624466760000|2021-06-23 16:46:00|469.49|465.49|469.49|465.49|469.61|465.61|469.46|465.46|22
1624466770000|2021-06-23 16:46:10|469.48|465.48|469.49|465.49|469.5|465.5|469.13|465.13|23
1624466780000|2021-06-23 16:46:20|469.46|465.46|468.9|464.9|469.49|465.49|468.84|464.84|21
1624466790000|2021-06-23 16:46:30|468.89|464.89|468.78|464.78|469.02|465.02|468.74|464.74|21
1624466800000|2021-06-23 16:46:40|468.81|464.81|468.62|464.62|468.81|464.81|468.61|464.61|17
1624466810000|2021-06-23 16:46:50|468.6|464.6|468.61|464.61|468.69|464.69|468.59|464.59|18
1624466820000|2021-06-23 16:47:00|468.6|464.6|468.34|464.34|468.6|464.6|468.3|464.3|21
1624466830000|2021-06-23 16:47:10|468.35|464.35|468.25|464.25|468.4|464.4|468.23|464.23|17
1624466840000|2021-06-23 16:47:20|468.2|464.2|468.09|464.09|468.21|464.21|467.77|463.77|26
1624466850000|2021-06-23 16:47:30|468.1|464.1|468.04|464.04|468.22|464.22|468.04|464.04|24
1624466860000|2021-06-23 16:47:40|468.03|464.03|468.09|464.09|468.09|464.09|467.95|463.95|18
1624466870000|2021-06-23 16:47:50|468.03|464.03|468.03|464.03|468.06|464.06|468|464|15
1624466880000|2021-06-23 16:48:00|468.05|464.05|468.04|464.04|468.09|464.09|468.03|464.03|12
1624466890000|2021-06-23 16:48:10|468.05|464.05|467.98|463.98|468.06|464.06|467.94|463.94|16
1624466900000|2021-06-23 16:48:20|467.99|463.99|468.1|464.1|468.28|464.28|467.99|463.99|20
1624466910000|2021-06-23 16:48:30|468.11|464.11|468.14|464.14|468.14|464.14|467.96|463.96|18
1624466920000|2021-06-23 16:48:40|468.09|464.09|468.2|464.2|468.28|464.28|468|464|19
1624466930000|2021-06-23 16:48:50|468.21|464.21|468.42|464.42|468.42|464.42|468.09|464.09|21
1624466940000|2021-06-23 16:49:00|468.51|464.51|468.61|464.61|468.61|464.61|468.38|464.38|22
1624466950000|2021-06-23 16:49:10|468.62|464.62|469.08|465.08|469.08|465.08|468.62|464.62|25
1624466960000|2021-06-23 16:49:20|469.1|465.1|469.1|465.1|469.11|465.11|468.65|464.65|24
1624466970000|2021-06-23 16:49:30|469.12|465.12|469.01|465.01|469.21|465.21|468.95|464.95|21
1624466980000|2021-06-23 16:49:40|469.04|465.04|468.87|464.87|469.26|465.26|468.87|464.87|19
1624466990000|2021-06-23 16:49:50|468.81|464.81|468.84|464.84|468.9|464.9|468.68|464.68|21
1624467000000|2021-06-23 16:50:00|468.83|464.83|468.15|464.15|468.83|464.83|468.13|464.13|16
1624467010000|2021-06-23 16:50:10|468.22|464.22|468.59|464.59|468.62|464.62|468.22|464.22|22
1624467020000|2021-06-23 16:50:20|468.6|464.6|469.11|465.11|469.13|465.13|468.6|464.6|17
1624467030000|2021-06-23 16:50:30|469.1|465.1|469|465|469.18|465.18|469|465|16
1624467040000|2021-06-23 16:50:40|468.96|464.96|469.13|465.13|469.13|465.13|468.67|464.67|22
1624467050000|2021-06-23 16:50:50|469.12|465.12|469.51|465.51|469.54|465.54|469.12|465.12|17
1624467060000|2021-06-23 16:51:00|469.5|465.5|469.68|465.68|469.8|465.8|469.37|465.37|25
1624467070000|2021-06-23 16:51:10|469.74|465.74|469.36|465.36|469.82|465.82|469.36|465.36|21
1624467080000|2021-06-23 16:51:20|469.39|465.39|469.14|465.14|469.5|465.5|469.14|465.14|21
1624467090000|2021-06-23 16:51:30|469.06|465.06|468.7|464.7|469.06|465.06|468.65|464.65|22
1624467100000|2021-06-23 16:51:40|468.69|464.69|468.54|464.54|468.71|464.71|468.52|464.52|14
1624467110000|2021-06-23 16:51:50|468.55|464.55|468.68|464.68|468.92|464.92|468.55|464.55|23
1624467120000|2021-06-23 16:52:00|468.58|464.58|468.77|464.77|468.77|464.77|468.25|464.25|22
1624467130000|2021-06-23 16:52:10|468.79|464.79|468.92|464.92|469.1|465.1|468.79|464.79|22
1624467140000|2021-06-23 16:52:20|468.91|464.91|469.24|465.24|469.25|465.25|468.71|464.71|24
1624467150000|2021-06-23 16:52:30|469.23|465.23|469.97|465.97|470.01|466.01|468.91|464.91|23
1624467160000|2021-06-23 16:52:40|469.98|465.98|469.93|465.93|470.02|466.02|469.85|465.85|20
1624467170000|2021-06-23 16:52:50|469.9|465.9|470.05|466.05|470.05|466.05|469.9|465.9|18
1624467180000|2021-06-23 16:53:00|470.01|466.01|470.69|466.69|470.83|466.83|470.01|466.01|20
1624467190000|2021-06-23 16:53:10|470.83|466.83|470.44|466.44|470.87|466.87|470.42|466.42|21
1624467200000|2021-06-23 16:53:20|470.48|466.48|470.69|466.69|470.69|466.69|470.33|466.33|22
1624467210000|2021-06-23 16:53:30|470.68|466.68|470.89|466.89|470.96|466.96|470.68|466.68|26
1624467220000|2021-06-23 16:53:40|470.87|466.87|470.56|466.56|470.87|466.87|470.56|466.56|18
1624467230000|2021-06-23 16:53:50|470.58|466.58|470.38|466.38|470.58|466.58|470.2|466.2|26
1624467240000|2021-06-23 16:54:00|470.37|466.37|470.34|466.34|470.54|466.54|470.34|466.34|20
1624467250000|2021-06-23 16:54:10|470.35|466.35|469.8|465.8|470.35|466.35|469.8|465.8|24
1624467260000|2021-06-23 16:54:20|469.82|465.82|469.45|465.45|469.82|465.82|469.14|465.14|24
1624467270000|2021-06-23 16:54:30|469.44|465.44|468.78|464.78|469.44|465.44|468.45|464.45|26
1624467280000|2021-06-23 16:54:40|468.84|464.84|468.89|464.89|468.97|464.97|468.78|464.78|22
1624467290000|2021-06-23 16:54:50|468.84|464.84|468.75|464.75|468.94|464.94|468.44|464.44|25
1624467300000|2021-06-23 16:55:00|468.69|464.69|468.53|464.53|468.79|464.79|468.53|464.53|23
1624467310000|2021-06-23 16:55:10|468.51|464.51|468.55|464.55|468.6|464.6|468.49|464.49|21
1624467320000|2021-06-23 16:55:20|468.53|464.53|468.77|464.77|468.78|464.78|468.53|464.53|18
1624467330000|2021-06-23 16:55:30|468.85|464.85|469.09|465.09|469.17|465.17|468.78|464.78|19
1624467340000|2021-06-23 16:55:40|469.1|465.1|469.82|465.82|469.82|465.82|469.1|465.1|22
1624467350000|2021-06-23 16:55:50|469.81|465.81|470.26|466.26|470.37|466.37|469.81|465.81|20
1624467360000|2021-06-23 16:56:00|470.25|466.25|470.77|466.77|470.85|466.85|470.24|466.24|23
1624467370000|2021-06-23 16:56:10|470.76|466.76|471.23|467.23|471.35|467.35|470.67|466.67|26
1624467380000|2021-06-23 16:56:20|471.24|467.24|471.52|467.52|471.71|467.71|471.18|467.18|23
1624467390000|2021-06-23 16:56:30|471.48|467.48|471.67|467.67|471.67|467.67|471.09|467.09|26
1624467400000|2021-06-23 16:56:40|471.79|467.79|471.53|467.53|471.94|467.94|471.43|467.43|25
1624467410000|2021-06-23 16:56:50|471.51|467.51|471.1|467.1|471.51|467.51|471.1|467.1|21
1624467420000|2021-06-23 16:57:00|471.08|467.08|471.28|467.28|471.46|467.46|471.03|467.03|20
1624467430000|2021-06-23 16:57:10|471.31|467.31|470.97|466.97|471.31|467.31|470.97|466.97|23
1624467440000|2021-06-23 16:57:20|470.95|466.95|471.11|467.11|471.2|467.2|470.95|466.95|20
1624467450000|2021-06-23 16:57:30|471.13|467.13|471.04|467.04|471.13|467.13|471|467|18
1624467460000|2021-06-23 16:57:40|470.97|466.97|471.27|467.27|471.41|467.41|470.97|466.97|21
1624467470000|2021-06-23 16:57:50|471.26|467.26|471.06|467.06|471.3|467.3|471.06|467.06|18
1624467480000|2021-06-23 16:58:00|471.08|467.08|470.9|466.9|471.12|467.12|470.9|466.9|22
1624467490000|2021-06-23 16:58:10|470.83|466.83|470.82|466.82|470.87|466.87|470.74|466.74|19
1624467500000|2021-06-23 16:58:20|470.81|466.81|470.56|466.56|470.93|466.93|470.53|466.53|22
1624467510000|2021-06-23 16:58:30|470.54|466.54|470.57|466.57|470.57|466.57|470.4|466.4|24
1624467520000|2021-06-23 16:58:40|470.59|466.59|471.01|467.01|471.01|467.01|470.59|466.59|19
1624467530000|2021-06-23 16:58:50|470.99|466.99|470.87|466.87|470.99|466.99|470.69|466.69|21
1624467540000|2021-06-23 16:59:00|470.85|466.85|470.53|466.53|470.85|466.85|470.53|466.53|15
1624467550000|2021-06-23 16:59:10|470.52|466.52|470.52|466.52|470.72|466.72|470.43|466.43|21
1624467560000|2021-06-23 16:59:20|470.51|466.51|470.14|466.14|470.51|466.51|470.1|466.1|23
1624467570000|2021-06-23 16:59:30|470.11|466.11|470.55|466.55|470.57|466.57|470.06|466.06|24
1624467580000|2021-06-23 16:59:40|470.52|466.52|470.26|466.26|470.52|466.52|470.11|466.11|22
1624467590000|2021-06-23 16:59:50|470.25|466.25|470.46|466.46|470.54|466.54|470.25|466.25|19
1624467600000|2021-06-23 17:00:00|470.45|466.45|470.28|466.28|470.45|466.45|470.26|466.26|22
1624467610000|2021-06-23 17:00:10|470.3|466.3|470.32|466.32|470.33|466.33|470.29|466.29|12
1624467620000|2021-06-23 17:00:20|470.33|466.33|469.77|465.77|470.33|466.33|469.77|465.77|25
1624467630000|2021-06-23 17:00:30|469.76|465.76|469.36|465.36|469.76|465.76|469.31|465.31|23
1624467640000|2021-06-23 17:00:40|469.38|465.38|469.46|465.46|469.6|465.6|469.38|465.38|26
1624467650000|2021-06-23 17:00:50|469.49|465.49|469.98|465.98|469.98|465.98|469.44|465.44|22
1624467660000|2021-06-23 17:01:00|470.03|466.03|469.84|465.84|470.03|466.03|469.76|465.76|18
1624467670000|2021-06-23 17:01:10|469.86|465.86|469.44|465.44|469.86|465.86|469.33|465.33|20
1624467680000|2021-06-23 17:01:20|469.48|465.48|469.79|465.79|469.79|465.79|469.41|465.41|22
1624467690000|2021-06-23 17:01:30|469.8|465.8|470.25|466.25|470.25|466.25|469.8|465.8|15
1624467700000|2021-06-23 17:01:40|470.33|466.33|470.46|466.46|470.46|466.46|470.33|466.33|14
1624467710000|2021-06-23 17:01:50|470.47|466.47|470.47|466.47|470.49|466.49|470.45|466.45|7
1624467720000|2021-06-23 17:02:00|470.48|466.48|470.82|466.82|470.82|466.82|470.48|466.48|8
1624467730000|2021-06-23 17:02:10|470.71|466.71|470.71|466.71|470.77|466.77|470.51|466.51|15
1624467740000|2021-06-23 17:02:20|470.7|466.7|470.87|466.87|470.91|466.91|470.7|466.7|18
1624467750000|2021-06-23 17:02:30|470.89|466.89|470.89|466.89|470.9|466.9|470.74|466.74|15
1624467760000|2021-06-23 17:02:40|470.87|466.87|470.73|466.73|470.88|466.88|470.72|466.72|16
1624467770000|2021-06-23 17:02:50|470.72|466.72|470.11|466.11|470.72|466.72|470.11|466.11|20
1624467780000|2021-06-23 17:03:00|470.1|466.1|470.64|466.64|470.69|466.69|470.1|466.1|21
1624467790000|2021-06-23 17:03:10|470.74|466.74|470.6|466.6|470.76|466.76|470.23|466.23|24
1624467800000|2021-06-23 17:03:20|470.59|466.59|470.27|466.27|470.59|466.59|470.24|466.24|20
1624467810000|2021-06-23 17:03:30|470.28|466.28|470.13|466.13|470.37|466.37|470.05|466.05|22
1624467820000|2021-06-23 17:03:40|470.31|466.31|470.45|466.45|470.61|466.61|470.31|466.31|19
1624467830000|2021-06-23 17:03:50|470.49|466.49|470.6|466.6|470.69|466.69|470.49|466.49|18
1624467840000|2021-06-23 17:04:00|470.59|466.59|470.59|466.59|470.59|466.59|470.39|466.39|20
1624467850000|2021-06-23 17:04:10|470.58|466.58|470.59|466.59|470.59|466.59|470.54|466.54|15
1624467860000|2021-06-23 17:04:20|470.55|466.55|470.1|466.1|470.55|466.55|470.08|466.08|18
1624467870000|2021-06-23 17:04:30|470.01|466.01|470.34|466.34|470.34|466.34|469.95|465.95|16
1624467880000|2021-06-23 17:04:40|470.42|466.42|470.42|466.42|470.69|466.69|470.42|466.42|19
1624467890000|2021-06-23 17:04:50|470.41|466.41|470.18|466.18|470.46|466.46|470.18|466.18|15
1624467900000|2021-06-23 17:05:00|470.22|466.22|470.08|466.08|470.24|466.24|470.08|466.08|16
1624467910000|2021-06-23 17:05:10|470.07|466.07|469.59|465.59|470.09|466.09|469.59|465.59|18
1624467920000|2021-06-23 17:05:20|469.6|465.6|469.62|465.62|469.67|465.67|469.51|465.51|17
1624467930000|2021-06-23 17:05:30|469.63|465.63|469.65|465.65|469.65|465.65|469.45|465.45|15
1624467940000|2021-06-23 17:05:40|469.62|465.62|469.77|465.77|469.89|465.89|469.62|465.62|20
1624467950000|2021-06-23 17:05:50|469.8|465.8|469.65|465.65|469.86|465.86|469.64|465.64|20
1624467960000|2021-06-23 17:06:00|469.64|465.64|469.4|465.4|469.64|465.64|469.39|465.39|15
1624467970000|2021-06-23 17:06:10|469.39|465.39|469.14|465.14|469.42|465.42|469.13|465.13|24
1624467980000|2021-06-23 17:06:20|469.15|465.15|469.05|465.05|469.19|465.19|469.04|465.04|18
1624467990000|2021-06-23 17:06:30|469.04|465.04|468.98|464.98|469.04|465.04|468.94|464.94|8
1624468000000|2021-06-23 17:06:40|468.92|464.92|468.56|464.56|468.92|464.92|468.56|464.56|19
1624468010000|2021-06-23 17:06:50|468.55|464.55|468.27|464.27|468.55|464.55|468.27|464.27|21
1624468020000|2021-06-23 17:07:00|468.28|464.28|468.35|464.35|468.42|464.42|468.28|464.28|17
1624468030000|2021-06-23 17:07:10|468.33|464.33|468.33|464.33|468.34|464.34|468.32|464.32|8
1624468040000|2021-06-23 17:07:20|468.34|464.34|468.33|464.33|468.38|464.38|468.31|464.31|12
1624468050000|2021-06-23 17:07:30|468.24|464.24|468.1|464.1|468.26|464.26|468.08|464.08|11
1624468060000|2021-06-23 17:07:40|468.07|464.07|467.86|463.86|468.1|464.1|467.85|463.85|13
1624468070000|2021-06-23 17:07:50|467.87|463.87|467.76|463.76|467.91|463.91|467.76|463.76|16
1624468080000|2021-06-23 17:08:00|467.77|463.77|467.94|463.94|467.94|463.94|467.76|463.76|14
1624468090000|2021-06-23 17:08:10|467.95|463.95|467.82|463.82|468.06|464.06|467.82|463.82|18
1624468100000|2021-06-23 17:08:20|467.83|463.83|467.9|463.9|467.94|463.94|467.82|463.82|19
1624468110000|2021-06-23 17:08:30|467.91|463.91|467.94|463.94|467.94|463.94|467.91|463.91|9
1624468120000|2021-06-23 17:08:40|467.93|463.93|467.94|463.94|467.95|463.95|467.92|463.92|7
1624468130000|2021-06-23 17:08:50|467.95|463.95|467.76|463.76|468.11|464.11|467.76|463.76|16
1624468140000|2021-06-23 17:09:00|467.73|463.73|467.45|463.45|467.85|463.85|467.41|463.41|15
1624468150000|2021-06-23 17:09:10|467.44|463.44|467.65|463.65|467.65|463.65|467.44|463.44|14
1624468160000|2021-06-23 17:09:20|467.66|463.66|467.66|463.66|467.66|463.66|467.66|463.66|1
1624468170000|2021-06-23 17:09:30|467.67|463.67|467.83|463.83|467.83|463.83|467.67|463.67|17
1624468180000|2021-06-23 17:09:40|467.84|463.84|468.24|464.24|468.38|464.38|467.84|463.84|19
1624468190000|2021-06-23 17:09:50|468.23|464.23|468.6|464.6|468.61|464.61|468.12|464.12|20
1624468200000|2021-06-23 17:10:00|468.67|464.67|468.72|464.72|468.84|464.84|468.67|464.67|17
1624468210000|2021-06-23 17:10:10|468.73|464.73|468.43|464.43|468.73|464.73|468.34|464.34|16
1624468220000|2021-06-23 17:10:20|468.49|464.49|468.7|464.7|468.7|464.7|468.49|464.49|12
1624468230000|2021-06-23 17:10:30|468.73|464.73|468.96|464.96|468.98|464.98|468.72|464.72|14
1624468240000|2021-06-23 17:10:40|468.98|464.98|469.07|465.07|469.08|465.08|468.98|464.98|9
1624468250000|2021-06-23 17:10:50|469.08|465.08|469.46|465.46|469.46|465.46|469.05|465.05|12
1624468260000|2021-06-23 17:11:00|469.47|465.47|469.09|465.09|469.62|465.62|469.09|465.09|20
1624468270000|2021-06-23 17:11:10|469.1|465.1|468.86|464.86|469.1|465.1|468.7|464.7|20
1624468280000|2021-06-23 17:11:20|468.78|464.78|468.65|464.65|468.85|464.85|468.42|464.42|24
1624468290000|2021-06-23 17:11:30|468.76|464.76|468.4|464.4|468.76|464.76|468.4|464.4|23
1624468300000|2021-06-23 17:11:40|468.41|464.41|468.51|464.51|468.51|464.51|468.3|464.3|15
1624468310000|2021-06-23 17:11:50|468.59|464.59|468.36|464.36|468.59|464.59|468.36|464.36|20
1624468320000|2021-06-23 17:12:00|468.39|464.39|468.1|464.1|468.45|464.45|468.1|464.1|21
1624468330000|2021-06-23 17:12:10|468.17|464.17|468.3|464.3|468.33|464.33|468.12|464.12|24
1624468340000|2021-06-23 17:12:20|468.29|464.29|468.36|464.36|468.36|464.36|468.28|464.28|10
1624468350000|2021-06-23 17:12:30|468.37|464.37|468.44|464.44|468.54|464.54|468.35|464.35|19
1624468360000|2021-06-23 17:12:40|468.39|464.39|468.68|464.68|468.68|464.68|468.39|464.39|12
1624468370000|2021-06-23 17:12:50|468.69|464.69|468.58|464.58|468.69|464.69|468.58|464.58|4
1624468380000|2021-06-23 17:13:00|468.57|464.57|468.75|464.75|468.75|464.75|468.57|464.57|14
1624468390000|2021-06-23 17:13:10|468.74|464.74|469|465|469.01|465.01|468.7|464.7|17
1624468400000|2021-06-23 17:13:20|469.01|465.01|469.05|465.05|469.05|465.05|468.96|464.96|8
1624468410000|2021-06-23 17:13:30|469.06|465.06|469.18|465.18|469.18|465.18|469.06|465.06|3
1624468420000|2021-06-23 17:13:40|469.22|465.22|469.77|465.77|469.77|465.77|469.21|465.21|16
1624468430000|2021-06-23 17:13:50|469.78|465.78|470.06|466.06|470.18|466.18|469.78|465.78|24
1624468440000|2021-06-23 17:14:00|470.02|466.02|469.94|465.94|470.06|466.06|469.88|465.88|7
1624468450000|2021-06-23 17:14:10|470.02|466.02|469.88|465.88|470.06|466.06|469.88|465.88|11
1624468460000|2021-06-23 17:14:20|469.89|465.89|469.92|465.92|469.92|465.92|469.8|465.8|16
1624468470000|2021-06-23 17:14:30|469.91|465.91|469.98|465.98|469.98|465.98|469.88|465.88|7
1624468480000|2021-06-23 17:14:40|469.97|465.97|470.16|466.16|470.16|466.16|469.97|465.97|7
1624468490000|2021-06-23 17:14:50|470.17|466.17|470.12|466.12|470.19|466.19|470.1|466.1|12
1624468500000|2021-06-23 17:15:00|470.13|466.13|470.55|466.55|470.55|466.55|470.1|466.1|18
1624468510000|2021-06-23 17:15:10|470.56|466.56|470.57|466.57|470.58|466.58|470.56|466.56|6
1624468520000|2021-06-23 17:15:20|470.51|466.51|470.38|466.38|470.51|466.51|470.35|466.35|22
1624468530000|2021-06-23 17:15:30|470.37|466.37|470.06|466.06|470.37|466.37|470.06|466.06|21
1624468540000|2021-06-23 17:15:40|470.07|466.07|469.93|465.93|470.07|466.07|469.9|465.9|19
1624468550000|2021-06-23 17:15:50|469.94|465.94|469.61|465.61|469.94|465.94|469.58|465.58|22
1624468560000|2021-06-23 17:16:00|469.63|465.63|469.29|465.29|469.67|465.67|469.29|465.29|21
1624468570000|2021-06-23 17:16:10|469.28|465.28|469.09|465.09|469.28|465.28|469.05|465.05|17
1624468580000|2021-06-23 17:16:20|469.11|465.11|469.07|465.07|469.2|465.2|469.07|465.07|19
1624468590000|2021-06-23 17:16:30|469.1|465.1|469.08|465.08|469.24|465.24|468.8|464.8|22
1624468600000|2021-06-23 17:16:40|469.07|465.07|468.72|464.72|469.09|465.09|468.7|464.7|23
1624468610000|2021-06-23 17:16:50|468.71|464.71|468.5|464.5|468.8|464.8|468.5|464.5|17
1624468620000|2021-06-23 17:17:00|468.52|464.52|468.6|464.6|468.6|464.6|468.51|464.51|16
1624468630000|2021-06-23 17:17:10|468.71|464.71|468.6|464.6|468.72|464.72|468.6|464.6|12
1624468640000|2021-06-23 17:17:20|468.59|464.59|468.63|464.63|468.69|464.69|468.51|464.51|17
1624468650000|2021-06-23 17:17:30|468.61|464.61|468.51|464.51|468.61|464.61|468.51|464.51|9
1624468660000|2021-06-23 17:17:40|468.52|464.52|468.74|464.74|468.77|464.77|468.52|464.52|15
1624468670000|2021-06-23 17:17:50|468.78|464.78|468.61|464.61|468.78|464.78|468.54|464.54|18
1624468680000|2021-06-23 17:18:00|468.57|464.57|468.6|464.6|468.62|464.62|468.48|464.48|16
1624468690000|2021-06-23 17:18:10|468.56|464.56|468.69|464.69|468.69|464.69|468.56|464.56|7
1624468700000|2021-06-23 17:18:20|468.81|464.81|468.8|464.8|468.95|464.95|468.8|464.8|17
1624468710000|2021-06-23 17:18:30|468.82|464.82|468.81|464.81|468.85|464.85|468.71|464.71|18
1624468720000|2021-06-23 17:18:40|468.79|464.79|468.82|464.82|468.82|464.82|468.59|464.59|24
1624468730000|2021-06-23 17:18:50|468.83|464.83|468.64|464.64|468.83|464.83|468.64|464.64|21
1624468740000|2021-06-23 17:19:00|468.63|464.63|468.5|464.5|468.64|464.64|468.46|464.46|19
1624468750000|2021-06-23 17:19:10|468.49|464.49|468.14|464.14|468.49|464.49|468.1|464.1|19
1624468760000|2021-06-23 17:19:20|468.11|464.11|468.06|464.06|468.37|464.37|468.06|464.06|18
1624468770000|2021-06-23 17:19:30|468|464|467.8|463.8|468|464|467.79|463.79|18
1624468780000|2021-06-23 17:19:40|467.79|463.79|467.76|463.76|467.81|463.81|467.76|463.76|9
1624468790000|2021-06-23 17:19:50|467.77|463.77|467.91|463.91|467.93|463.93|467.73|463.73|17
1624468800000|2021-06-23 17:20:00|467.92|463.92|467.77|463.77|467.93|463.93|467.76|463.76|16
1624468810000|2021-06-23 17:20:10|467.78|463.78|467.78|463.78|467.84|463.84|467.74|463.74|17
1624468820000|2021-06-23 17:20:20|467.77|463.77|467.88|463.88|467.88|463.88|467.76|463.76|12
1624468830000|2021-06-23 17:20:30|467.85|463.85|468.04|464.04|468.06|464.06|467.8|463.8|17
1624468840000|2021-06-23 17:20:40|468.01|464.01|467.84|463.84|468.02|464.02|467.84|463.84|13
1624468850000|2021-06-23 17:20:50|467.78|463.78|467.9|463.9|468.11|464.11|467.78|463.78|19
1624468860000|2021-06-23 17:21:00|467.79|463.79|468.32|464.32|468.42|464.42|467.71|463.71|19
1624468870000|2021-06-23 17:21:10|468.41|464.41|467.89|463.89|468.48|464.48|467.89|463.89|23
1624468880000|2021-06-23 17:21:20|467.88|463.88|467.82|463.82|468.02|464.02|467.76|463.76|25
1624468890000|2021-06-23 17:21:30|467.83|463.83|467.74|463.74|467.88|463.88|467.72|463.72|13
1624468900000|2021-06-23 17:21:40|467.77|463.77|467.76|463.76|467.86|463.86|467.68|463.68|21
1624468910000|2021-06-23 17:21:50|467.81|463.81|467.61|463.61|467.82|463.82|467.54|463.54|19
1624468920000|2021-06-23 17:22:00|467.6|463.6|467.49|463.49|467.6|463.6|467.47|463.47|20
1624468930000|2021-06-23 17:22:10|467.53|463.53|467.39|463.39|467.55|463.55|467.39|463.39|15
1624468940000|2021-06-23 17:22:20|467.36|463.36|467.33|463.33|467.37|463.37|467.29|463.29|21
1624468950000|2021-06-23 17:22:30|467.34|463.34|467.37|463.37|467.45|463.45|467.33|463.33|21
1624468960000|2021-06-23 17:22:40|467.34|463.34|467.3|463.3|467.34|463.34|467.23|463.23|15
1624468970000|2021-06-23 17:22:50|467.29|463.29|467.23|463.23|467.32|463.32|467.22|463.22|14
1624468980000|2021-06-23 17:23:00|467.24|463.24|467.25|463.25|467.33|463.33|467.23|463.23|19
1624468990000|2021-06-23 17:23:10|467.26|463.26|467.32|463.32|467.32|463.32|467.24|463.24|13
1624469000000|2021-06-23 17:23:20|467.31|463.31|467.69|463.69|467.78|463.78|467.28|463.28|19
1624469010000|2021-06-23 17:23:30|467.7|463.7|467.88|463.88|467.89|463.89|467.57|463.57|22
1624469020000|2021-06-23 17:23:40|467.87|463.87|467.68|463.68|467.92|463.92|467.61|463.61|21
1624469030000|2021-06-23 17:23:50|467.69|463.69|467.93|463.93|467.93|463.93|467.69|463.69|16
1624469040000|2021-06-23 17:24:00|467.92|463.92|467.56|463.56|467.92|463.92|467.56|463.56|23
1624469050000|2021-06-23 17:24:10|467.53|463.53|467.66|463.66|467.66|463.66|467.51|463.51|18
1624469060000|2021-06-23 17:24:20|467.65|463.65|467.6|463.6|468.05|464.05|467.56|463.56|18
1624469070000|2021-06-23 17:24:30|467.59|463.59|467.68|463.68|467.95|463.95|467.59|463.59|20
1624469080000|2021-06-23 17:24:40|467.65|463.65|467.81|463.81|467.82|463.82|467.65|463.65|16
1624469090000|2021-06-23 17:24:50|467.82|463.82|467.65|463.65|467.82|463.82|467.65|463.65|16
1624469100000|2021-06-23 17:25:00|467.72|463.72|467.28|463.28|467.74|463.74|467.25|463.25|21
1624469110000|2021-06-23 17:25:10|467.27|463.27|467.17|463.17|467.29|463.29|467.15|463.15|17
1624469120000|2021-06-23 17:25:20|467.12|463.12|467.07|463.07|467.12|463.12|466.95|462.95|16
1624469130000|2021-06-23 17:25:30|467.08|463.08|466.91|462.91|467.09|463.09|466.9|462.9|18
1624469140000|2021-06-23 17:25:40|466.87|462.87|466.84|462.84|466.88|462.88|466.83|462.83|12
1624469150000|2021-06-23 17:25:50|466.82|462.82|466.93|462.93|466.95|462.95|466.82|462.82|22
1624469160000|2021-06-23 17:26:00|466.94|462.94|466.86|462.86|466.94|462.94|466.85|462.85|19
1624469170000|2021-06-23 17:26:10|466.85|462.85|466.91|462.91|466.93|462.93|466.81|462.81|14
1624469180000|2021-06-23 17:26:20|466.89|462.89|466.74|462.74|466.89|462.89|466.69|462.69|18
1624469190000|2021-06-23 17:26:30|466.61|462.61|466.81|462.81|466.84|462.84|466.61|462.61|20
1624469200000|2021-06-23 17:26:40|466.84|462.84|466.83|462.83|466.91|462.91|466.74|462.74|23
1624469210000|2021-06-23 17:26:50|466.79|462.79|466.66|462.66|466.79|462.79|466.6|462.6|14
1624469220000|2021-06-23 17:27:00|466.67|462.67|466.8|462.8|466.93|462.93|466.62|462.62|26
1624469230000|2021-06-23 17:27:10|466.81|462.81|466.93|462.93|466.97|462.97|466.79|462.79|16
1624469240000|2021-06-23 17:27:20|466.94|462.94|467.31|463.31|467.58|463.58|466.94|462.94|25
1624469250000|2021-06-23 17:27:30|467.3|463.3|467.04|463.04|467.31|463.31|467.04|463.04|23
1624469260000|2021-06-23 17:27:40|467.01|463.01|466.82|462.82|467.01|463.01|466.79|462.79|18
1624469270000|2021-06-23 17:27:50|466.78|462.78|466.59|462.59|466.8|462.8|466.59|462.59|18
1624469280000|2021-06-23 17:28:00|466.63|462.63|466.35|462.35|466.68|462.68|466.34|462.34|22
1624469290000|2021-06-23 17:28:10|466.36|462.36|466.62|462.62|466.62|462.62|466.35|462.35|15
1624469300000|2021-06-23 17:28:20|466.58|462.58|466.14|462.14|466.58|462.58|466.14|462.14|16
1624469310000|2021-06-23 17:28:30|466.13|462.13|466.35|462.35|466.35|462.35|466.12|462.12|21
1624469320000|2021-06-23 17:28:40|466.32|462.32|465.87|461.87|466.32|462.32|465.87|461.87|19
1624469330000|2021-06-23 17:28:50|465.84|461.84|465.86|461.86|465.96|461.96|465.84|461.84|16
1624469340000|2021-06-23 17:29:00|465.84|461.84|465.99|461.99|466.04|462.04|465.84|461.84|18
1624469350000|2021-06-23 17:29:10|466.04|462.04|465.67|461.67|466.2|462.2|465.67|461.67|20
1624469360000|2021-06-23 17:29:20|465.68|461.68|465.72|461.72|465.9|461.9|465.68|461.68|27
1624469370000|2021-06-23 17:29:30|465.7|461.7|465.7|461.7|465.84|461.84|465.68|461.68|19
1624469380000|2021-06-23 17:29:40|465.71|461.71|465.65|461.65|465.75|461.75|465.63|461.63|11
1624469390000|2021-06-23 17:29:50|465.63|461.63|465.6|461.6|465.72|461.72|465.52|461.52|23
1624469400000|2021-06-23 17:30:00|465.59|461.59|465.75|461.75|465.89|461.89|465.59|461.59|25
1624469410000|2021-06-23 17:30:10|465.72|461.72|465.68|461.68|465.72|461.72|465.57|461.57|19
1624469420000|2021-06-23 17:30:20|465.69|461.69|465.98|461.98|466.04|462.04|465.69|461.69|20
1624469430000|2021-06-23 17:30:30|465.96|461.96|466.02|462.02|466.12|462.12|465.96|461.96|19
1624469440000|2021-06-23 17:30:40|466.12|462.12|467.18|463.18|467.18|463.18|466.12|462.12|25
1624469450000|2021-06-23 17:30:50|467.19|463.19|467.54|463.54|467.65|463.65|467.15|463.15|24
1624469460000|2021-06-23 17:31:00|467.5|463.5|466.98|462.98|467.5|463.5|466.98|462.98|26
1624469470000|2021-06-23 17:31:10|466.92|462.92|467.08|463.08|467.08|463.08|466.64|462.64|21
1624469480000|2021-06-23 17:31:20|467.06|463.06|467.53|463.53|467.53|463.53|467.06|463.06|20
1624469490000|2021-06-23 17:31:30|467.52|463.52|468.43|464.43|468.5|464.5|467.52|463.52|26
1624469500000|2021-06-23 17:31:40|468.42|464.42|468.73|464.73|468.73|464.73|468.3|464.3|23
1624469510000|2021-06-23 17:31:50|468.72|464.72|468.31|464.31|468.72|464.72|468.29|464.29|26
1624469520000|2021-06-23 17:32:00|468.18|464.18|468.55|464.55|468.66|464.66|468.18|464.18|22
1624469530000|2021-06-23 17:32:10|468.54|464.54|468.77|464.77|468.77|464.77|468.22|464.22|23
1624469540000|2021-06-23 17:32:20|468.78|464.78|469.14|465.14|469.14|465.14|468.78|464.78|26
1624469550000|2021-06-23 17:32:30|469.1|465.1|468.89|464.89|469.11|465.11|468.82|464.82|21
1624469560000|2021-06-23 17:32:40|468.9|464.9|468.97|464.97|469.05|465.05|468.9|464.9|15
1624469570000|2021-06-23 17:32:50|468.94|464.94|468.74|464.74|468.94|464.94|468.74|464.74|19
1624469580000|2021-06-23 17:33:00|468.75|464.75|468.45|464.45|468.77|464.77|468.44|464.44|19
1624469590000|2021-06-23 17:33:10|468.44|464.44|468.76|464.76|468.78|464.78|468.43|464.43|12
1624469600000|2021-06-23 17:33:20|468.77|464.77|469.08|465.08|469.13|465.13|468.77|464.77|15
1624469610000|2021-06-23 17:33:30|469.11|465.11|469.32|465.32|469.33|465.33|468.91|464.91|23
1624469620000|2021-06-23 17:33:40|469.1|465.1|469.11|465.11|469.27|465.27|469.09|465.09|19
1624469630000|2021-06-23 17:33:50|469.1|465.1|469.28|465.28|469.42|465.42|469.09|465.09|21
1624469640000|2021-06-23 17:34:00|469.31|465.31|468.94|464.94|469.31|465.31|468.91|464.91|22
1624469650000|2021-06-23 17:34:10|468.96|464.96|469.1|465.1|469.1|465.1|468.84|464.84|17
1624469660000|2021-06-23 17:34:20|469.08|465.08|468.86|464.86|469.11|465.11|468.73|464.73|20
1624469670000|2021-06-23 17:34:30|468.85|464.85|468.58|464.58|468.85|464.85|468.51|464.51|24
1624469680000|2021-06-23 17:34:40|468.59|464.59|468.3|464.3|468.59|464.59|468.27|464.27|19
1624469690000|2021-06-23 17:34:50|468.28|464.28|467.98|463.98|468.28|464.28|467.84|463.84|18
1624469700000|2021-06-23 17:35:00|467.94|463.94|467.73|463.73|468.03|464.03|467.73|463.73|18
1624469710000|2021-06-23 17:35:10|467.68|463.68|467.46|463.46|467.75|463.75|467.43|463.43|21
1624469720000|2021-06-23 17:35:20|467.47|463.47|467.67|463.67|467.67|463.67|467.46|463.46|22
1624469730000|2021-06-23 17:35:30|467.71|463.71|467.63|463.63|467.76|463.76|467.63|463.63|21
1624469740000|2021-06-23 17:35:40|467.62|463.62|467.73|463.73|467.79|463.79|467.61|463.61|20
1624469750000|2021-06-23 17:35:50|467.68|463.68|467.71|463.71|467.72|463.72|467.62|463.62|16
1624469760000|2021-06-23 17:36:00|467.66|463.66|467.74|463.74|467.84|463.84|467.55|463.55|21
1624469770000|2021-06-23 17:36:10|467.77|463.77|468.19|464.19|468.26|464.26|467.73|463.73|22
1624469780000|2021-06-23 17:36:20|468.2|464.2|468.04|464.04|468.36|464.36|468.04|464.04|19
1624469790000|2021-06-23 17:36:30|468.12|464.12|468.42|464.42|468.44|464.44|468.07|464.07|19
1624469800000|2021-06-23 17:36:40|468.39|464.39|468.3|464.3|468.39|464.39|468.14|464.14|18
1624469810000|2021-06-23 17:36:50|468.32|464.32|468.34|464.34|468.37|464.37|468.32|464.32|7
1624469820000|2021-06-23 17:37:00|468.36|464.36|468.15|464.15|468.36|464.36|468.15|464.15|16
1624469830000|2021-06-23 17:37:10|468.12|464.12|468.24|464.24|468.24|464.24|468.05|464.05|21
1624469840000|2021-06-23 17:37:20|468.25|464.25|468.29|464.29|468.33|464.33|468.25|464.25|12
1624469850000|2021-06-23 17:37:30|468.37|464.37|468.26|464.26|468.37|464.37|468.25|464.25|10
1624469860000|2021-06-23 17:37:40|468.23|464.23|468.1|464.1|468.27|464.27|468.09|464.09|14
1624469870000|2021-06-23 17:37:50|468.07|464.07|468.15|464.15|468.17|464.17|468.07|464.07|13
1624469880000|2021-06-23 17:38:00|468.08|464.08|468.01|464.01|468.12|464.12|467.99|463.99|16
1624469890000|2021-06-23 17:38:10|468.02|464.02|468.07|464.07|468.12|464.12|468.02|464.02|6
1624469900000|2021-06-23 17:38:20|468.08|464.08|467.7|463.7|468.11|464.11|467.7|463.7|13
1624469910000|2021-06-23 17:38:30|467.66|463.66|467.48|463.48|467.66|463.66|467.46|463.46|15
1624469920000|2021-06-23 17:38:40|467.46|463.46|467.14|463.14|467.5|463.5|467.08|463.08|22
1624469930000|2021-06-23 17:38:50|467.16|463.16|466.82|462.82|467.16|463.16|466.82|462.82|24
1624469940000|2021-06-23 17:39:00|466.76|462.76|467.05|463.05|467.08|463.08|466.76|462.76|18
1624469950000|2021-06-23 17:39:10|467.03|463.03|466.68|462.68|467.03|463.03|466.67|462.67|17
1624469960000|2021-06-23 17:39:20|466.63|462.63|466.43|462.43|466.63|462.63|466.43|462.43|16
1624469970000|2021-06-23 17:39:30|466.48|462.48|466.46|462.46|466.48|462.48|466.42|462.42|11
1624469980000|2021-06-23 17:39:40|466.55|462.55|466.69|462.69|466.78|462.78|466.55|462.55|18
1624469990000|2021-06-23 17:39:50|466.68|462.68|466.57|462.57|466.68|462.68|466.52|462.52|25
1624470000000|2021-06-23 17:40:00|466.69|462.69|466.76|462.76|466.78|462.78|466.63|462.63|16
1624470010000|2021-06-23 17:40:10|466.73|462.73|467.02|463.02|467.02|463.02|466.59|462.59|20
1624470020000|2021-06-23 17:40:20|467|463|467.15|463.15|467.16|463.16|467|463|12
1624470030000|2021-06-23 17:40:30|467.17|463.17|466.93|462.93|467.18|463.18|466.93|462.93|18
1624470040000|2021-06-23 17:40:40|466.94|462.94|466.76|462.76|466.94|462.94|466.73|462.73|16
1624470050000|2021-06-23 17:40:50|466.77|462.77|466.72|462.72|466.77|462.77|466.65|462.65|9
1624470060000|2021-06-23 17:41:00|466.67|462.67|466.95|462.95|466.99|462.99|466.66|462.66|15
1624470070000|2021-06-23 17:41:10|466.94|462.94|466.88|462.88|466.95|462.95|466.86|462.86|12
1624470080000|2021-06-23 17:41:20|466.89|462.89|466.87|462.87|466.89|462.89|466.87|462.87|6
1624470090000|2021-06-23 17:41:30|466.86|462.86|466.82|462.82|466.87|462.87|466.8|462.8|8
1624470100000|2021-06-23 17:41:40|466.86|462.86|467.14|463.14|467.14|463.14|466.81|462.81|13
1624470110000|2021-06-23 17:41:50|467.1|463.1|467.4|463.4|467.7|463.7|467.1|463.1|14
1624470120000|2021-06-23 17:42:00|467.41|463.41|467.41|463.41|467.42|463.42|467.31|463.31|8
1624470130000|2021-06-23 17:42:10|467.31|463.31|467.94|463.94|467.94|463.94|467.31|463.31|10
1624470140000|2021-06-23 17:42:20|467.93|463.93|468.06|464.06|468.06|464.06|467.92|463.92|11
1624470150000|2021-06-23 17:42:30|468.07|464.07|467.92|463.92|468.07|464.07|467.91|463.91|8
1624470160000|2021-06-23 17:42:40|467.96|463.96|468.27|464.27|468.27|464.27|467.96|463.96|14
1624470170000|2021-06-23 17:42:50|468.28|464.28|468.14|464.14|468.29|464.29|468.13|464.13|13
1624470180000|2021-06-23 17:43:00|468.19|464.19|468.59|464.59|468.61|464.61|468.18|464.18|15
1624470190000|2021-06-23 17:43:10|468.61|464.61|468.65|464.65|468.67|464.67|468.61|464.61|13
1624470200000|2021-06-23 17:43:20|468.66|464.66|468.75|464.75|468.94|464.94|468.66|464.66|16
1624470210000|2021-06-23 17:43:30|468.91|464.91|469.06|465.06|469.2|465.2|468.85|464.85|11
1624470220000|2021-06-23 17:43:40|469.07|465.07|469.34|465.34|469.36|465.36|469.07|465.07|16
1624470230000|2021-06-23 17:43:50|469.29|465.29|469.18|465.18|469.32|465.32|468.91|464.91|23
1624470240000|2021-06-23 17:44:00|469.19|465.19|469.14|465.14|469.21|465.21|469.12|465.12|15
1624470250000|2021-06-23 17:44:10|469.15|465.15|469.24|465.24|469.24|465.24|469.15|465.15|8
1624470260000|2021-06-23 17:44:20|469.25|465.25|469.26|465.26|469.29|465.29|469.12|465.12|7
1624470270000|2021-06-23 17:44:30|469.27|465.27|469.29|465.29|469.29|465.29|469.27|465.27|3
1624470280000|2021-06-23 17:44:40|469.3|465.3|469.04|465.04|469.3|465.3|469.03|465.03|13
1624470290000|2021-06-23 17:44:50|469.03|465.03|468.97|464.97|469.03|465.03|468.97|464.97|4
1624470300000|2021-06-23 17:45:00|469|465|468.93|464.93|469|465|468.69|464.69|21
1624470310000|2021-06-23 17:45:10|468.98|464.98|469.26|465.26|469.26|465.26|468.98|464.98|13
1624470320000|2021-06-23 17:45:20|469.27|465.27|469.86|465.86|469.87|465.87|469.25|465.25|22
1624470330000|2021-06-23 17:45:30|469.82|465.82|469.95|465.95|470.03|466.03|469.8|465.8|18
1624470340000|2021-06-23 17:45:40|469.98|465.98|469.92|465.92|469.98|465.98|469.89|465.89|14
1624470350000|2021-06-23 17:45:50|469.93|465.93|469.94|465.94|470.09|466.09|469.81|465.81|20
1624470360000|2021-06-23 17:46:00|469.92|465.92|469.84|465.84|469.96|465.96|469.8|465.8|21
1624470370000|2021-06-23 17:46:10|469.87|465.87|469.95|465.95|469.95|465.95|469.86|465.86|12
1624470380000|2021-06-23 17:46:20|469.97|465.97|469.97|465.97|469.98|465.98|469.87|465.87|15
1624470390000|2021-06-23 17:46:30|470.14|466.14|469.87|465.87|470.3|466.3|469.84|465.84|23
1624470400000|2021-06-23 17:46:40|469.85|465.85|469.32|465.32|469.85|465.85|469.32|465.32|19
1624470410000|2021-06-23 17:46:50|469.3|465.3|469.05|465.05|469.3|465.3|468.95|464.95|18
1624470420000|2021-06-23 17:47:00|468.95|464.95|468.06|464.06|468.95|464.95|468.06|464.06|20
1624470430000|2021-06-23 17:47:10|468.02|464.02|468.14|464.14|468.27|464.27|468.02|464.02|25
1624470440000|2021-06-23 17:47:20|468.15|464.15|468.21|464.21|468.42|464.42|468.15|464.15|21
1624470450000|2021-06-23 17:47:30|468.25|464.25|468.43|464.43|468.55|464.55|468.25|464.25|16
1624470460000|2021-06-23 17:47:40|468.38|464.38|468.09|464.09|468.4|464.4|468.09|464.09|16
1624470470000|2021-06-23 17:47:50|468.12|464.12|468.18|464.18|468.25|464.25|468|464|25
1624470480000|2021-06-23 17:48:00|468.17|464.17|468.05|464.05|468.17|464.17|467.98|463.98|21
1624470490000|2021-06-23 17:48:10|468.11|464.11|468.32|464.32|468.56|464.56|468.07|464.07|19
1624470500000|2021-06-23 17:48:20|468.39|464.39|467.95|463.95|468.7|464.7|467.95|463.95|23
1624470510000|2021-06-23 17:48:30|467.86|463.86|467.35|463.35|467.86|463.86|467.35|463.35|25
1624470520000|2021-06-23 17:48:40|467.32|463.32|467.17|463.17|467.43|463.43|467.15|463.15|22
1624470530000|2021-06-23 17:48:50|467.18|463.18|467.08|463.08|467.23|463.23|466.92|462.92|19
1624470540000|2021-06-23 17:49:00|467.1|463.1|466.89|462.89|467.13|463.13|466.66|462.66|22
1624470550000|2021-06-23 17:49:10|466.94|462.94|467.76|463.76|467.76|463.76|466.94|462.94|21
1624470560000|2021-06-23 17:49:20|467.75|463.75|467.64|463.64|467.79|463.79|467.48|463.48|22
1624470570000|2021-06-23 17:49:30|467.68|463.68|467.55|463.55|467.68|463.68|467.5|463.5|17
1624470580000|2021-06-23 17:49:40|467.6|463.6|467.82|463.82|467.89|463.89|467.55|463.55|20
1624470590000|2021-06-23 17:49:50|467.86|463.86|467.7|463.7|467.88|463.88|467.68|463.68|10
1624470600000|2021-06-23 17:50:00|467.8|463.8|467.59|463.59|467.88|463.88|467.59|463.59|21
1624470610000|2021-06-23 17:50:10|467.58|463.58|468.31|464.31|468.34|464.34|467.58|463.58|18
1624470620000|2021-06-23 17:50:20|468.3|464.3|467.73|463.73|468.56|464.56|467.73|463.73|26
1624470630000|2021-06-23 17:50:30|467.69|463.69|467.5|463.5|467.69|463.69|467.27|463.27|15
1624470640000|2021-06-23 17:50:40|467.46|463.46|467.49|463.49|467.58|463.58|467.42|463.42|17
1624470650000|2021-06-23 17:50:50|467.51|463.51|467.17|463.17|467.51|463.51|467.14|463.14|18
1624470660000|2021-06-23 17:51:00|467.18|463.18|467.18|463.18|467.23|463.23|467.03|463.03|16
1624470670000|2021-06-23 17:51:10|467.17|463.17|467.14|463.14|467.24|463.24|467.14|463.14|12
1624470680000|2021-06-23 17:51:20|467.13|463.13|466.92|462.92|467.13|463.13|466.64|462.64|23
1624470690000|2021-06-23 17:51:30|466.91|462.91|466.74|462.74|466.93|462.93|466.7|462.7|14
1624470700000|2021-06-23 17:51:40|466.73|462.73|466.68|462.68|466.74|462.74|466.68|462.68|11
1624470710000|2021-06-23 17:51:50|466.69|462.69|466.67|462.67|466.69|462.69|466.6|462.6|10
1624470720000|2021-06-23 17:52:00|466.65|462.65|467|463|467.08|463.08|466.65|462.65|10
1624470730000|2021-06-23 17:52:10|466.99|462.99|466.68|462.68|466.99|462.99|466.68|462.68|19
1624470740000|2021-06-23 17:52:20|466.76|462.76|466.71|462.71|466.76|462.76|466.64|462.64|13
1624470750000|2021-06-23 17:52:30|466.69|462.69|466.99|462.99|467|463|466.69|462.69|13
1624470760000|2021-06-23 17:52:40|467|463|466.96|462.96|467.01|463.01|466.96|462.96|9
1624470770000|2021-06-23 17:52:50|466.95|462.95|466.97|462.97|467.03|463.03|466.93|462.93|14
1624470780000|2021-06-23 17:53:00|467.14|463.14|466.94|462.94|467.14|463.14|466.94|462.94|14
1624470790000|2021-06-23 17:53:10|466.86|462.86|466.72|462.72|466.86|462.86|466.7|462.7|16
1624470800000|2021-06-23 17:53:20|466.78|462.78|466.97|462.97|467.04|463.04|466.72|462.72|13
1624470810000|2021-06-23 17:53:30|466.99|462.99|466.97|462.97|467.04|463.04|466.95|462.95|15
1624470820000|2021-06-23 17:53:40|467.01|463.01|467.08|463.08|467.13|463.13|467.01|463.01|14
1624470830000|2021-06-23 17:53:50|467.13|463.13|467.38|463.38|467.38|463.38|467.13|463.13|11
1624470840000|2021-06-23 17:54:00|467.39|463.39|467.47|463.47|467.47|463.47|467.3|463.3|9
1624470850000|2021-06-23 17:54:10|467.41|463.41|467.66|463.66|467.94|463.94|467.41|463.41|23
1624470860000|2021-06-23 17:54:20|467.65|463.65|467.33|463.33|467.65|463.65|467.33|463.33|16
1624470870000|2021-06-23 17:54:30|467.35|463.35|467.57|463.57|467.57|463.57|467.35|463.35|9
1624470880000|2021-06-23 17:54:40|467.56|463.56|467.48|463.48|467.61|463.61|467.45|463.45|13
1624470890000|2021-06-23 17:54:50|467.53|463.53|467.87|463.87|467.93|463.93|467.52|463.52|19
1624470900000|2021-06-23 17:55:00|467.86|463.86|467.91|463.91|467.91|463.91|467.84|463.84|12
1624470910000|2021-06-23 17:55:10|467.9|463.9|468.14|464.14|468.17|464.17|467.86|463.86|19
1624470920000|2021-06-23 17:55:20|468.12|464.12|468.24|464.24|468.24|464.24|468.05|464.05|18
1624470930000|2021-06-23 17:55:30|468.26|464.26|468.24|464.24|468.29|464.29|468.23|464.23|11
1624470940000|2021-06-23 17:55:40|468.25|464.25|468.34|464.34|468.34|464.34|468.25|464.25|10
1624470950000|2021-06-23 17:55:50|468.35|464.35|468.32|464.32|468.42|464.42|468.32|464.32|11
1624470960000|2021-06-23 17:56:00|468.34|464.34|468.39|464.39|468.39|464.39|468.31|464.31|10
1624470970000|2021-06-23 17:56:10|468.4|464.4|468.33|464.33|468.47|464.47|468.33|464.33|11
1624470980000|2021-06-23 17:56:20|468.25|464.25|468.31|464.31|468.32|464.32|468.24|464.24|12
1624470990000|2021-06-23 17:56:30|468.29|464.29|468.82|464.82|468.82|464.82|468.26|464.26|19
1624471000000|2021-06-23 17:56:40|468.8|464.8|468.62|464.62|468.8|464.8|468.62|464.62|16
1624471010000|2021-06-23 17:56:50|468.63|464.63|468.76|464.76|468.76|464.76|468.62|464.62|14
1624471020000|2021-06-23 17:57:00|468.77|464.77|468.86|464.86|468.86|464.86|468.77|464.77|18
1624471030000|2021-06-23 17:57:10|468.83|464.83|469|465|469.03|465.03|468.75|464.75|11
1624471040000|2021-06-23 17:57:20|468.99|464.99|469.2|465.2|469.2|465.2|468.8|464.8|22
1624471050000|2021-06-23 17:57:30|469.37|465.37|469.2|465.2|469.44|465.44|469.03|465.03|23
1624471060000|2021-06-23 17:57:40|469.17|465.17|469.21|465.21|469.3|465.3|469.1|465.1|17
1624471070000|2021-06-23 17:57:50|469.2|465.2|469|465|469.2|465.2|469|465|13
1624471080000|2021-06-23 17:58:00|468.99|464.99|468.28|464.28|469|465|468.28|464.28|26
1624471090000|2021-06-23 17:58:10|468.23|464.23|468.39|464.39|468.47|464.47|468.19|464.19|23
1624471100000|2021-06-23 17:58:20|468.38|464.38|468.3|464.3|468.5|464.5|468.29|464.29|15
1624471110000|2021-06-23 17:58:30|468.29|464.29|468.24|464.24|468.29|464.29|467.95|463.95|19
1624471120000|2021-06-23 17:58:40|468.25|464.25|468.1|464.1|468.28|464.28|468.1|464.1|15
1624471130000|2021-06-23 17:58:50|468.11|464.11|467.75|463.75|468.11|464.11|467.75|463.75|15
1624471140000|2021-06-23 17:59:00|467.74|463.74|467.9|463.9|467.91|463.91|467.74|463.74|14
1624471150000|2021-06-23 17:59:10|467.89|463.89|467.77|463.77|467.96|463.96|467.77|463.77|15
1624471160000|2021-06-23 17:59:20|467.75|463.75|467.49|463.49|467.75|463.75|467.47|463.47|12
1624471170000|2021-06-23 17:59:30|467.48|463.48|467.63|463.63|467.64|463.64|467.45|463.45|20
1624471180000|2021-06-23 17:59:40|467.64|463.64|467.58|463.58|467.68|463.68|467.56|463.56|17
1624471190000|2021-06-23 17:59:50|467.49|463.49|467.44|463.44|467.53|463.53|467.42|463.42|12
1624471200000|2021-06-23 18:00:00|467.43|463.43|466.97|462.97|467.43|463.43|466.94|462.94|19
1624471210000|2021-06-23 18:00:10|466.98|462.98|466.32|462.32|466.98|462.98|466.32|462.32|19
1624471220000|2021-06-23 18:00:20|466.39|462.39|465.83|461.83|466.44|462.44|465.68|461.68|26
1624471230000|2021-06-23 18:00:30|465.82|461.82|465.29|461.29|465.91|461.91|465.29|461.29|22
1624471240000|2021-06-23 18:00:40|465.28|461.28|465.67|461.67|465.67|461.67|465.28|461.28|17
1624471250000|2021-06-23 18:00:50|465.66|461.66|465.04|461.04|465.66|461.66|465.04|461.04|22
1624471260000|2021-06-23 18:01:00|465|461|465.26|461.26|465.26|461.26|464.96|460.96|20
1624471270000|2021-06-23 18:01:10|465.23|461.23|464.81|460.81|465.23|461.23|464.81|460.81|22
1624471280000|2021-06-23 18:01:20|464.83|460.83|464.68|460.68|464.86|460.86|464.6|460.6|21
1624471290000|2021-06-23 18:01:30|464.67|460.67|464.39|460.39|464.75|460.75|464.39|460.39|21
1624471300000|2021-06-23 18:01:40|464.37|460.37|464.31|460.31|464.55|460.55|464.29|460.29|26
1624471310000|2021-06-23 18:01:50|464.19|460.19|464.1|460.1|464.27|460.27|464.05|460.05|22
1624471320000|2021-06-23 18:02:00|464.08|460.08|464.21|460.21|464.58|460.58|464.05|460.05|26
1624471330000|2021-06-23 18:02:10|464.22|460.22|464.07|460.07|464.29|460.29|464.05|460.05|22
1624471340000|2021-06-23 18:02:20|464.04|460.04|463.98|459.98|464.05|460.05|463.73|459.73|21
1624471350000|2021-06-23 18:02:30|464.01|460.01|463.78|459.78|464.02|460.02|463.73|459.73|22
1624471360000|2021-06-23 18:02:40|463.86|459.86|464.02|460.02|464.04|460.04|463.77|459.77|25
1624471370000|2021-06-23 18:02:50|464.01|460.01|463.95|459.95|464.05|460.05|463.78|459.78|20
1624471380000|2021-06-23 18:03:00|463.93|459.93|463.74|459.74|463.93|459.93|463.66|459.66|18
1624471390000|2021-06-23 18:03:10|463.75|459.75|463.57|459.57|463.8|459.8|463.57|459.57|14
1624471400000|2021-06-23 18:03:20|463.48|459.48|463.61|459.61|463.66|459.66|463.43|459.43|24
1624471410000|2021-06-23 18:03:30|463.6|459.6|463.41|459.41|463.61|459.61|463.4|459.4|17
1624471420000|2021-06-23 18:03:40|463.43|459.43|463.72|459.72|463.73|459.73|463.43|459.43|17
1624471430000|2021-06-23 18:03:50|463.69|459.69|464.38|460.38|464.38|460.38|463.69|459.69|24
1624471440000|2021-06-23 18:04:00|464.35|460.35|465.09|461.09|465.12|461.12|464.32|460.32|24
1624471450000|2021-06-23 18:04:10|465.08|461.08|464.95|460.95|465.11|461.11|464.95|460.95|16
1624471460000|2021-06-23 18:04:20|464.9|460.9|464.17|460.17|464.9|460.9|464.14|460.14|26
1624471470000|2021-06-23 18:04:30|464.33|460.33|464.51|460.51|464.73|460.73|464.33|460.33|21
1624471480000|2021-06-23 18:04:40|464.52|460.52|463.91|459.91|464.52|460.52|463.91|459.91|23
1624471490000|2021-06-23 18:04:50|463.96|459.96|464.13|460.13|464.13|460.13|463.96|459.96|22
1624471500000|2021-06-23 18:05:00|464.11|460.11|464.17|460.17|464.36|460.36|464.11|460.11|23
1624471510000|2021-06-23 18:05:10|464.19|460.19|464.16|460.16|464.19|460.19|464.04|460.04|14
1624471520000|2021-06-23 18:05:20|464.15|460.15|463.88|459.88|464.19|460.19|463.85|459.85|20
1624471530000|2021-06-23 18:05:30|463.85|459.85|463.98|459.98|464.04|460.04|463.85|459.85|20
1624471540000|2021-06-23 18:05:40|463.99|459.99|463.74|459.74|463.99|459.99|463.74|459.74|20
1624471550000|2021-06-23 18:05:50|463.73|459.73|463.76|459.76|463.8|459.8|463.67|459.67|16
1624471560000|2021-06-23 18:06:00|463.74|459.74|463.9|459.9|463.98|459.98|463.74|459.74|14
1624471570000|2021-06-23 18:06:10|463.82|459.82|463.94|459.94|463.94|459.94|463.73|459.73|22
1624471580000|2021-06-23 18:06:20|463.95|459.95|463.9|459.9|464.02|460.02|463.89|459.89|18
1624471590000|2021-06-23 18:06:30|463.91|459.91|463.53|459.53|463.92|459.92|463.51|459.51|21
1624471600000|2021-06-23 18:06:40|463.51|459.51|463.29|459.29|463.51|459.51|463.17|459.17|26
1624471610000|2021-06-23 18:06:50|463.31|459.31|463.78|459.78|463.78|459.78|463.31|459.31|23
1624471620000|2021-06-23 18:07:00|463.75|459.75|464.26|460.26|464.26|460.26|463.67|459.67|24
1624471630000|2021-06-23 18:07:10|464.23|460.23|464.46|460.46|464.51|460.51|464.23|460.23|19
1624471640000|2021-06-23 18:07:20|464.49|460.49|464.43|460.43|464.62|460.62|464.42|460.42|15
1624471650000|2021-06-23 18:07:30|464.44|460.44|464.62|460.62|464.62|460.62|464.32|460.32|25
1624471660000|2021-06-23 18:07:40|464.59|460.59|464.07|460.07|464.63|460.63|464.05|460.05|17
1624471670000|2021-06-23 18:07:50|464.08|460.08|464.01|460.01|464.17|460.17|464|460|17
1624471680000|2021-06-23 18:08:00|464.08|460.08|464.51|460.51|464.51|460.51|464.08|460.08|21
1624471690000|2021-06-23 18:08:10|464.53|460.53|464.44|460.44|464.53|460.53|464.4|460.4|21
1624471700000|2021-06-23 18:08:20|464.47|460.47|464.48|460.48|464.58|460.58|464.28|460.28|23
1624471710000|2021-06-23 18:08:30|464.49|460.49|464.65|460.65|464.71|460.71|464.43|460.43|19
1624471720000|2021-06-23 18:08:40|464.84|460.84|464.77|460.77|464.86|460.86|464.69|460.69|20
1624471730000|2021-06-23 18:08:50|464.78|460.78|464.78|460.78|464.79|460.79|464.7|460.7|17
1624471740000|2021-06-23 18:09:00|464.82|460.82|464.85|460.85|464.85|460.85|464.79|460.79|18
1624471750000|2021-06-23 18:09:10|464.84|460.84|464.9|460.9|464.99|460.99|464.84|460.84|19
1624471760000|2021-06-23 18:09:20|464.89|460.89|464.42|460.42|464.89|460.89|464.4|460.4|19
1624471770000|2021-06-23 18:09:30|464.48|460.48|464.5|460.5|464.69|460.69|464.45|460.45|28
1624471780000|2021-06-23 18:09:40|464.4|460.4|464.47|460.47|464.6|460.6|464.21|460.21|25
1624471790000|2021-06-23 18:09:50|464.43|460.43|464.27|460.27|464.43|460.43|464.05|460.05|16
1624471800000|2021-06-23 18:10:00|464.28|460.28|463.6|459.6|464.29|460.29|463.6|459.6|22
1624471810000|2021-06-23 18:10:10|463.49|459.49|463.37|459.37|463.49|459.49|463.11|459.11|22
1624471820000|2021-06-23 18:10:20|463.48|459.48|463.28|459.28|463.56|459.56|463.15|459.15|25
1624471830000|2021-06-23 18:10:30|463.24|459.24|463.37|459.37|463.49|459.49|463.24|459.24|21
1624471840000|2021-06-23 18:10:40|463.36|459.36|462.79|458.79|463.36|459.36|462.74|458.74|27
1624471850000|2021-06-23 18:10:50|462.8|458.8|462.88|458.88|463.02|459.02|462.8|458.8|20
1624471860000|2021-06-23 18:11:00|462.91|458.91|463.08|459.08|463.25|459.25|462.91|458.91|22
1624471870000|2021-06-23 18:11:10|463.1|459.1|463.17|459.17|463.28|459.28|463.07|459.07|20
1624471880000|2021-06-23 18:11:20|463.18|459.18|463|459|463.36|459.36|463|459|21
1624471890000|2021-06-23 18:11:30|462.94|458.94|463.17|459.17|463.17|459.17|462.94|458.94|21
1624471900000|2021-06-23 18:11:40|463.22|459.22|463.04|459.04|463.26|459.26|462.92|458.92|20
1624471910000|2021-06-23 18:11:50|463.01|459.01|462.95|458.95|463.14|459.14|462.93|458.93|24
1624471920000|2021-06-23 18:12:00|462.96|458.96|462.92|458.92|462.96|458.96|462.79|458.79|21
1624471930000|2021-06-23 18:12:10|462.95|458.95|463.82|459.82|463.82|459.82|462.95|458.95|21
1624471940000|2021-06-23 18:12:20|463.78|459.78|463.44|459.44|463.78|459.78|463.26|459.26|22
1624471950000|2021-06-23 18:12:30|463.42|459.42|463.2|459.2|463.51|459.51|463.12|459.12|17
1624471960000|2021-06-23 18:12:40|463.25|459.25|463.47|459.47|463.47|459.47|463.19|459.19|22
1624471970000|2021-06-23 18:12:50|463.55|459.55|463.62|459.62|463.71|459.71|463.54|459.54|15
1624471980000|2021-06-23 18:13:00|463.48|459.48|463.43|459.43|463.53|459.53|463.24|459.24|25
1624471990000|2021-06-23 18:13:10|463.44|459.44|463.23|459.23|463.44|459.44|463.13|459.13|20
1624472000000|2021-06-23 18:13:20|463.24|459.24|463.34|459.34|463.48|459.48|463.12|459.12|23
1624472010000|2021-06-23 18:13:30|463.35|459.35|463.31|459.31|463.38|459.38|463.22|459.22|23
1624472020000|2021-06-23 18:13:40|463.32|459.32|463.42|459.42|463.57|459.57|463.31|459.31|21
1624472030000|2021-06-23 18:13:50|463.4|459.4|463.35|459.35|463.44|459.44|463.3|459.3|15
1624472040000|2021-06-23 18:14:00|463.32|459.32|462.86|458.86|463.37|459.37|462.85|458.85|25
1624472050000|2021-06-23 18:14:10|462.85|458.85|462.78|458.78|462.99|458.99|462.78|458.78|20
1624472060000|2021-06-23 18:14:20|462.79|458.79|462.13|458.13|462.79|458.79|462.12|458.12|19
1624472070000|2021-06-23 18:14:30|462.16|458.16|462.12|458.12|462.43|458.43|461.86|457.86|23
1624472080000|2021-06-23 18:14:40|462.07|458.07|461.81|457.81|462.07|458.07|461.62|457.62|20
1624472090000|2021-06-23 18:14:50|461.88|457.88|461.69|457.69|462.04|458.04|461.58|457.58|25
1624472100000|2021-06-23 18:15:00|461.68|457.68|461.34|457.34|461.68|457.68|461.17|457.17|21
1624472110000|2021-06-23 18:15:10|461.56|457.56|460.37|456.37|461.56|457.56|460.34|456.34|23
1624472120000|2021-06-23 18:15:20|460.44|456.44|460.33|456.33|460.68|456.68|460.3|456.3|24
1624472130000|2021-06-23 18:15:30|460.44|456.44|460.22|456.22|460.55|456.55|460.08|456.08|22
1624472140000|2021-06-23 18:15:40|460.15|456.15|460.27|456.27|460.41|456.41|460.15|456.15|18
1624472150000|2021-06-23 18:15:50|460.24|456.24|459.72|455.72|460.26|456.26|459.72|455.72|23
1624472160000|2021-06-23 18:16:00|459.75|455.75|459.91|455.91|460.11|456.11|459.75|455.75|17
1624472170000|2021-06-23 18:16:10|459.92|455.92|459.7|455.7|459.93|455.93|459.7|455.7|22
1624472180000|2021-06-23 18:16:20|459.73|455.73|459.79|455.79|459.9|455.9|459.68|455.68|26
1624472190000|2021-06-23 18:16:30|459.75|455.75|459.29|455.29|459.75|455.75|459.01|455.01|25
1624472200000|2021-06-23 18:16:40|459.2|455.2|459.71|455.71|459.72|455.72|459.13|455.13|26
1624472210000|2021-06-23 18:16:50|459.64|455.64|460.04|456.04|460.05|456.05|459.59|455.59|20
1624472220000|2021-06-23 18:17:00|460.05|456.05|460.07|456.07|460.16|456.16|459.95|455.95|20
1624472230000|2021-06-23 18:17:10|460.12|456.12|460.33|456.33|460.37|456.37|460.12|456.12|14
1624472240000|2021-06-23 18:17:20|460.31|456.31|460.28|456.28|460.31|456.31|460.26|456.26|11
1624472250000|2021-06-23 18:17:30|460.32|456.32|460.91|456.91|460.91|456.91|460.32|456.32|26
1624472260000|2021-06-23 18:17:40|460.95|456.95|461.36|457.36|461.66|457.66|460.95|456.95|23
1624472270000|2021-06-23 18:17:50|461.32|457.32|461.37|457.37|461.37|457.37|461.2|457.2|22
1624472280000|2021-06-23 18:18:00|461.42|457.42|461.9|457.9|462.11|458.11|461.41|457.41|23
1624472290000|2021-06-23 18:18:10|461.95|457.95|461.22|457.22|461.95|457.95|461.22|457.22|19
1624472300000|2021-06-23 18:18:20|461.19|457.19|460.96|456.96|461.19|457.19|460.65|456.65|25
1624472310000|2021-06-23 18:18:30|460.97|456.97|461.05|457.05|461.23|457.23|460.97|456.97|24
1624472320000|2021-06-23 18:18:40|461.06|457.06|461.18|457.18|461.19|457.19|460.94|456.94|24
1624472330000|2021-06-23 18:18:50|461.15|457.15|461.16|457.16|461.23|457.23|461.09|457.09|24
1624472340000|2021-06-23 18:19:00|461.17|457.17|460.88|456.88|461.17|457.17|460.88|456.88|20
1624472350000|2021-06-23 18:19:10|460.86|456.86|460.86|456.86|460.9|456.9|460.84|456.84|14
1624472360000|2021-06-23 18:19:20|460.88|456.88|460.58|456.58|460.88|456.88|460.58|456.58|20
1624472370000|2021-06-23 18:19:30|460.59|456.59|460.7|456.7|460.78|456.78|460.57|456.57|20
1624472380000|2021-06-23 18:19:40|460.68|456.68|460.08|456.08|460.89|456.89|460.08|456.08|22
1624472390000|2021-06-23 18:19:50|460.02|456.02|460.08|456.08|460.3|456.3|460.02|456.02|27
1624472400000|2021-06-23 18:20:00|460.05|456.05|460.46|456.46|460.46|456.46|459.99|455.99|12
1624472410000|2021-06-23 18:20:10|460.58|456.58|460.42|456.42|460.58|456.58|460.41|456.41|19
1624472420000|2021-06-23 18:20:20|460.43|456.43|460.54|456.54|460.54|456.54|460.41|456.41|16
1624472430000|2021-06-23 18:20:30|460.6|456.6|461.32|457.32|461.53|457.53|460.51|456.51|25
1624472440000|2021-06-23 18:20:40|461.36|457.36|461.62|457.62|461.67|457.67|461.21|457.21|23
1624472450000|2021-06-23 18:20:50|461.71|457.71|461.79|457.79|461.88|457.88|461.71|457.71|24
1624472460000|2021-06-23 18:21:00|461.8|457.8|461.38|457.38|461.83|457.83|461.38|457.38|19
1624472470000|2021-06-23 18:21:10|461.36|457.36|460.88|456.88|461.38|457.38|460.8|456.8|26
1624472480000|2021-06-23 18:21:20|460.86|456.86|461.02|457.02|461.04|457.04|460.86|456.86|24
1624472490000|2021-06-23 18:21:30|461.03|457.03|461.18|457.18|461.59|457.59|460.92|456.92|15
1624472500000|2021-06-23 18:21:40|461.59|457.59|461.54|457.54|462.04|458.04|461.18|457.18|24
1624472510000|2021-06-23 18:21:50|461.58|457.58|461.8|457.8|461.86|457.86|461.58|457.58|25
1624472520000|2021-06-23 18:22:00|461.76|457.76|461.62|457.62|461.83|457.83|461.45|457.45|26
1624472530000|2021-06-23 18:22:10|461.69|457.69|460.86|456.86|461.74|457.74|460.86|456.86|27
1624472540000|2021-06-23 18:22:20|460.87|456.87|460.42|456.42|460.89|456.89|460.41|456.41|18
1624472550000|2021-06-23 18:22:30|460.43|456.43|461.06|457.06|461.11|457.11|460.43|456.43|20
1624472560000|2021-06-23 18:22:40|461.02|457.02|461.22|457.22|461.26|457.26|461.02|457.02|15
1624472570000|2021-06-23 18:22:50|461.17|457.17|462.14|458.14|462.2|458.2|461.17|457.17|23
1624472580000|2021-06-23 18:23:00|462.17|458.17|462.18|458.18|462.18|458.18|461.93|457.93|20
1624472590000|2021-06-23 18:23:10|462.15|458.15|462.01|458.01|462.15|458.15|462|458|20
1624472600000|2021-06-23 18:23:20|461.93|457.93|461.86|457.86|461.97|457.97|461.73|457.73|22
1624472610000|2021-06-23 18:23:30|461.87|457.87|462.13|458.13|462.15|458.15|461.87|457.87|18
1624472620000|2021-06-23 18:23:40|462.14|458.14|461.9|457.9|462.14|458.14|461.84|457.84|21
1624472630000|2021-06-23 18:23:50|461.93|457.93|461.91|457.91|461.93|457.93|461.78|457.78|13
1624472640000|2021-06-23 18:24:00|461.92|457.92|461.81|457.81|461.92|457.92|461.78|457.78|18
1624472650000|2021-06-23 18:24:10|461.84|457.84|461.97|457.97|461.97|457.97|461.81|457.81|12
1624472660000|2021-06-23 18:24:20|461.96|457.96|461.93|457.93|461.97|457.97|461.93|457.93|9
1624472670000|2021-06-23 18:24:30|461.91|457.91|462.02|458.02|462.05|458.05|461.91|457.91|10
1624472680000|2021-06-23 18:24:40|462.03|458.03|462.01|458.01|462.03|458.03|462|458|17
1624472690000|2021-06-23 18:24:50|461.91|457.91|461.91|457.91|461.92|457.92|461.89|457.89|15
1624472700000|2021-06-23 18:25:00|461.89|457.89|461.75|457.75|461.91|457.91|461.74|457.74|19
1624472710000|2021-06-23 18:25:10|461.74|457.74|461.4|457.4|461.74|457.74|461.34|457.34|23
1624472720000|2021-06-23 18:25:20|461.39|457.39|462.02|458.02|462.02|458.02|461.39|457.39|20
1624472730000|2021-06-23 18:25:30|462.07|458.07|462.09|458.09|462.17|458.17|461.91|457.91|16
1624472740000|2021-06-23 18:25:40|462.12|458.12|462.08|458.08|462.17|458.17|462.07|458.07|12
1624472750000|2021-06-23 18:25:50|462.41|458.41|462.3|458.3|462.65|458.65|462.16|458.16|7
1624472760000|2021-06-23 18:26:00|462.31|458.31|462.92|458.92|462.92|458.92|462.26|458.26|21
1624472770000|2021-06-23 18:26:10|462.93|458.93|463.31|459.31|463.36|459.36|462.93|458.93|24
1624472780000|2021-06-23 18:26:20|463.29|459.29|463.82|459.82|463.83|459.83|463.29|459.29|16
1624472790000|2021-06-23 18:26:30|463.79|459.79|463.73|459.73|463.79|459.79|463.65|459.65|20
1624472800000|2021-06-23 18:26:40|463.72|459.72|464.11|460.11|464.12|460.12|463.71|459.71|19
1624472810000|2021-06-23 18:26:50|464.05|460.05|463.98|459.98|464.07|460.07|463.93|459.93|18
1624472820000|2021-06-23 18:27:00|463.97|459.97|464.49|460.49|464.49|460.49|463.95|459.95|18
1624472830000|2021-06-23 18:27:10|464.48|460.48|464.63|460.63|464.63|460.63|464.45|460.45|17
1624472840000|2021-06-23 18:27:20|464.68|460.68|464.79|460.79|464.8|460.8|464.68|460.68|16
1624472850000|2021-06-23 18:27:30|464.81|460.81|464.89|460.89|464.95|460.95|464.79|460.79|15
1624472860000|2021-06-23 18:27:40|464.88|460.88|464.98|460.98|464.98|460.98|464.88|460.88|6
1624472870000|2021-06-23 18:27:50|464.97|460.97|464.97|460.97|465.05|461.05|464.97|460.97|12
1624472880000|2021-06-23 18:28:00|465|461|464.93|460.93|465.06|461.06|464.93|460.93|17
1624472890000|2021-06-23 18:28:10|464.96|460.96|464.75|460.75|464.96|460.96|464.74|460.74|18
1624472900000|2021-06-23 18:28:20|464.76|460.76|464.87|460.87|464.87|460.87|464.67|460.67|22
1624472910000|2021-06-23 18:28:30|464.88|460.88|464.61|460.61|464.88|460.88|464.61|460.61|18
1624472920000|2021-06-23 18:28:40|464.58|460.58|464.67|460.67|464.7|460.7|464.56|460.56|19
1624472930000|2021-06-23 18:28:50|464.66|460.66|464.5|460.5|464.68|460.68|464.5|460.5|17
1624472940000|2021-06-23 18:29:00|464.52|460.52|464.3|460.3|464.52|460.52|464.3|460.3|20
1624472950000|2021-06-23 18:29:10|464.27|460.27|464|460|464.27|460.27|463.99|459.99|18
1624472960000|2021-06-23 18:29:20|463.98|459.98|463.8|459.8|463.98|459.98|463.79|459.79|12
1624472970000|2021-06-23 18:29:30|463.77|459.77|463.83|459.83|463.87|459.87|463.77|459.77|7
1624472980000|2021-06-23 18:29:40|463.78|459.78|463.47|459.47|463.78|459.78|463.47|459.47|14
1624472990000|2021-06-23 18:29:50|463.51|459.51|463.36|459.36|463.52|459.52|463.36|459.36|7
1624473000000|2021-06-23 18:30:00|463.37|459.37|463.65|459.65|463.65|459.65|463.36|459.36|22
1624473010000|2021-06-23 18:30:10|463.51|459.51|464.38|460.38|464.38|460.38|463.51|459.51|17
1624473020000|2021-06-23 18:30:20|464.39|460.39|464.79|460.79|464.94|460.94|464.39|460.39|26
1624473030000|2021-06-23 18:30:30|464.87|460.87|465.18|461.18|465.18|461.18|464.86|460.86|17
1624473040000|2021-06-23 18:30:40|465.06|461.06|465.11|461.11|465.17|461.17|465.06|461.06|15
1624473050000|2021-06-23 18:30:50|465.12|461.12|465.09|461.09|465.12|461.12|465.06|461.06|13
1624473060000|2021-06-23 18:31:00|465.1|461.1|464.97|460.97|465.1|461.1|464.87|460.87|14
1624473070000|2021-06-23 18:31:10|465|461|465.06|461.06|465.06|461.06|464.98|460.98|5
1624473080000|2021-06-23 18:31:20|465.09|461.09|465.15|461.15|465.29|461.29|465.06|461.06|16
1624473090000|2021-06-23 18:31:30|465.29|461.29|465.69|461.69|465.71|461.71|465.29|461.29|18
1624473100000|2021-06-23 18:31:40|465.79|461.79|465.59|461.59|465.89|461.89|465.59|461.59|21
1624473110000|2021-06-23 18:31:50|465.57|461.57|465.73|461.73|465.94|461.94|465.57|461.57|17
1624473120000|2021-06-23 18:32:00|465.72|461.72|465.76|461.76|465.8|461.8|465.69|461.69|12
1624473130000|2021-06-23 18:32:10|465.7|461.7|465.83|461.83|465.83|461.83|465.67|461.67|14
1624473140000|2021-06-23 18:32:20|465.81|461.81|465.77|461.77|465.81|461.81|465.71|461.71|13
1624473150000|2021-06-23 18:32:30|465.79|461.79|465.65|461.65|465.79|461.79|465.64|461.64|11
1624473160000|2021-06-23 18:32:40|465.66|461.66|465.62|461.62|465.66|461.66|465.62|461.62|11
1624473170000|2021-06-23 18:32:50|465.55|461.55|465.55|461.55|465.55|461.55|465.55|461.55|1
1624473180000|2021-06-23 18:33:00|465.58|461.58|465.56|461.56|465.58|461.58|465.55|461.55|5
1624473190000|2021-06-23 18:33:10|465.6|461.6|465.62|461.62|465.65|461.65|465.6|461.6|10
1624473200000|2021-06-23 18:33:20|465.65|461.65|465.73|461.73|465.75|461.75|465.63|461.63|13
1624473210000|2021-06-23 18:33:30|465.66|461.66|465.68|461.68|465.72|461.72|465.66|461.66|10
1624473220000|2021-06-23 18:33:40|465.69|461.69|465.6|461.6|465.69|461.69|465.58|461.58|9
1624473230000|2021-06-23 18:33:50|465.59|461.59|465.59|461.59|465.6|461.6|465.58|461.58|7
1624473240000|2021-06-23 18:34:00|465.58|461.58|465.35|461.35|465.59|461.59|465.35|461.35|14
1624473250000|2021-06-23 18:34:10|465.3|461.3|465.53|461.53|465.53|461.53|465.15|461.15|25
1624473260000|2021-06-23 18:34:20|465.54|461.54|465.32|461.32|465.69|461.69|465.3|461.3|21
1624473270000|2021-06-23 18:34:30|465.34|461.34|465.15|461.15|465.37|461.37|465.15|461.15|17
1624473280000|2021-06-23 18:34:40|465.16|461.16|465.24|461.24|465.24|461.24|465.13|461.13|19
1624473290000|2021-06-23 18:34:50|465.25|461.25|465.28|461.28|465.29|461.29|465.13|461.13|18
1624473300000|2021-06-23 18:35:00|465.3|461.3|465.36|461.36|465.37|461.37|465.3|461.3|18
1624473310000|2021-06-23 18:35:10|465.35|461.35|465.65|461.65|465.66|461.66|465.34|461.34|15
1624473320000|2021-06-23 18:35:20|465.66|461.66|465.9|461.9|465.95|461.95|465.66|461.66|17
1624473330000|2021-06-23 18:35:30|465.85|461.85|465.83|461.83|465.95|461.95|465.83|461.83|12
1624473340000|2021-06-23 18:35:40|465.87|461.87|465.88|461.88|465.89|461.89|465.78|461.78|13
1624473350000|2021-06-23 18:35:50|465.94|461.94|465.78|461.78|465.96|461.96|465.78|461.78|18
1624473360000|2021-06-23 18:36:00|465.75|461.75|465.86|461.86|465.86|461.86|465.72|461.72|11
1624473370000|2021-06-23 18:36:10|465.84|461.84|465.63|461.63|465.86|461.86|465.61|461.61|18
1624473380000|2021-06-23 18:36:20|465.62|461.62|465.38|461.38|465.64|461.64|465.34|461.34|17
1624473390000|2021-06-23 18:36:30|465.2|461.2|465.31|461.31|465.31|461.31|465.2|461.2|18
1624473400000|2021-06-23 18:36:40|465.29|461.29|465.75|461.75|465.78|461.78|465.24|461.24|21
1624473410000|2021-06-23 18:36:50|465.74|461.74|465.91|461.91|465.91|461.91|465.74|461.74|20
1624473420000|2021-06-23 18:37:00|465.92|461.92|465.94|461.94|465.94|461.94|465.78|461.78|16
1624473430000|2021-06-23 18:37:10|465.95|461.95|466.25|462.25|466.29|462.29|465.95|461.95|15
1624473440000|2021-06-23 18:37:20|466.22|462.22|466.3|462.3|466.49|462.49|466.22|462.22|23
1624473450000|2021-06-23 18:37:30|466.19|462.19|466.03|462.03|466.23|462.23|466.03|462.03|22
1624473460000|2021-06-23 18:37:40|466.05|462.05|466.2|462.2|466.2|462.2|466.05|462.05|13
1624473470000|2021-06-23 18:37:50|466.21|462.21|466.13|462.13|466.21|462.21|466.07|462.07|12
1624473480000|2021-06-23 18:38:00|466.14|462.14|466.26|462.26|466.31|462.31|466.14|462.14|20
1624473490000|2021-06-23 18:38:10|466.25|462.25|466.22|462.22|466.29|462.29|466.13|462.13|19
1624473500000|2021-06-23 18:38:20|466.25|462.25|466.43|462.43|466.48|462.48|466.25|462.25|21
1624473510000|2021-06-23 18:38:30|466.42|462.42|466.47|462.47|466.5|462.5|466.41|462.41|11
1624473520000|2021-06-23 18:38:40|466.45|462.45|466.45|462.45|466.47|462.47|466.32|462.32|19
1624473530000|2021-06-23 18:38:50|466.47|462.47|466.47|462.47|466.49|462.49|466.43|462.43|12
1624473540000|2021-06-23 18:39:00|466.5|462.5|466.27|462.27|466.57|462.57|466.27|462.27|11
1624473550000|2021-06-23 18:39:10|466.29|462.29|466.22|462.22|466.34|462.34|466.22|462.22|16
1624473560000|2021-06-23 18:39:20|466.2|462.2|466.22|462.22|466.25|462.25|466.14|462.14|14
1624473570000|2021-06-23 18:39:30|466.2|462.2|466.21|462.21|466.23|462.23|466.19|462.19|15
1624473580000|2021-06-23 18:39:40|466.2|462.2|466.29|462.29|466.29|462.29|466.2|462.2|14
1624473590000|2021-06-23 18:39:50|466.33|462.33|466.49|462.49|466.58|462.58|466.33|462.33|24
1624473600000|2021-06-23 18:40:00|466.51|462.51|466.17|462.17|466.55|462.55|466.08|462.08|21
1624473610000|2021-06-23 18:40:10|466.12|462.12|465.98|461.98|466.12|462.12|465.97|461.97|11
1624473620000|2021-06-23 18:40:20|466|462|466.15|462.15|466.3|462.3|465.97|461.97|23
1624473630000|2021-06-23 18:40:30|466.14|462.14|466.08|462.08|466.24|462.24|466.02|462.02|19
1624473640000|2021-06-23 18:40:40|466.07|462.07|465.99|461.99|466.07|462.07|465.97|461.97|14
1624473650000|2021-06-23 18:40:50|466.04|462.04|465.98|461.98|466.17|462.17|465.98|461.98|19
1624473660000|2021-06-23 18:41:00|466|462|466.05|462.05|466.21|462.21|466|462|18
1624473670000|2021-06-23 18:41:10|466.03|462.03|466.13|462.13|466.14|462.14|466.03|462.03|15
1624473680000|2021-06-23 18:41:20|466.14|462.14|466.09|462.09|466.14|462.14|466.08|462.08|14
1624473690000|2021-06-23 18:41:30|466.1|462.1|466|462|466.1|462.1|466|462|9
1624473700000|2021-06-23 18:41:40|465.99|461.99|465.93|461.93|465.99|461.99|465.93|461.93|5
1624473710000|2021-06-23 18:41:50|465.94|461.94|465.83|461.83|465.94|461.94|465.75|461.75|16
1624473720000|2021-06-23 18:42:00|465.82|461.82|465.78|461.78|465.83|461.83|465.75|461.75|11
1624473730000|2021-06-23 18:42:10|465.79|461.79|465.98|461.98|465.99|461.99|465.77|461.77|20
1624473740000|2021-06-23 18:42:20|465.95|461.95|465.65|461.65|465.95|461.95|465.65|461.65|18
1624473750000|2021-06-23 18:42:30|465.64|461.64|465.71|461.71|465.71|461.71|465.59|461.59|16
1624473760000|2021-06-23 18:42:40|465.72|461.72|465.86|461.86|465.86|461.86|465.67|461.67|13
1624473770000|2021-06-23 18:42:50|465.85|461.85|465.76|461.76|465.88|461.88|465.74|461.74|17
1624473780000|2021-06-23 18:43:00|465.75|461.75|465.61|461.61|465.83|461.83|465.61|461.61|22
1624473790000|2021-06-23 18:43:10|465.62|461.62|465.7|461.7|465.7|461.7|465.56|461.56|16
1624473800000|2021-06-23 18:43:20|465.69|461.69|465.7|461.7|465.71|461.71|465.68|461.68|8
1624473810000|2021-06-23 18:43:30|465.66|461.66|465.66|461.66|465.66|461.66|465.61|461.61|14
1624473820000|2021-06-23 18:43:40|465.67|461.67|465.95|461.95|465.96|461.96|465.64|461.64|14
1624473830000|2021-06-23 18:43:50|465.92|461.92|465.92|461.92|465.94|461.94|465.9|461.9|9
1624473840000|2021-06-23 18:44:00|465.93|461.93|465.77|461.77|465.93|461.93|465.66|461.66|17
1624473850000|2021-06-23 18:44:10|465.78|461.78|465.5|461.5|465.78|461.78|465.5|461.5|17
1624473860000|2021-06-23 18:44:20|465.51|461.51|465.7|461.7|465.7|461.7|465.51|461.51|18
1624473870000|2021-06-23 18:44:30|465.69|461.69|465.61|461.61|465.69|461.69|465.61|461.61|13
1624473880000|2021-06-23 18:44:40|465.6|461.6|465.33|461.33|465.61|461.61|465.18|461.18|17
1624473890000|2021-06-23 18:44:50|465.36|461.36|465.43|461.43|465.49|461.49|465.36|461.36|14
1624473900000|2021-06-23 18:45:00|465.45|461.45|465.46|461.46|465.47|461.47|465.44|461.44|10
1624473910000|2021-06-23 18:45:10|465.45|461.45|465.07|461.07|465.45|461.45|465.05|461.05|17
1624473920000|2021-06-23 18:45:20|465.03|461.03|464.8|460.8|465.08|461.08|464.8|460.8|20
1624473930000|2021-06-23 18:45:30|464.76|460.76|464.57|460.57|464.76|460.76|464.39|460.39|14
1624473940000|2021-06-23 18:45:40|464.33|460.33|464.08|460.08|464.35|460.35|463.94|459.94|19
1624473950000|2021-06-23 18:45:50|464.1|460.1|463.85|459.85|464.1|460.1|463.85|459.85|21
1624473960000|2021-06-23 18:46:00|463.86|459.86|463.7|459.7|463.86|459.86|463.7|459.7|10
1624473970000|2021-06-23 18:46:10|463.69|459.69|463.43|459.43|463.77|459.77|463.28|459.28|15
1624473980000|2021-06-23 18:46:20|463.51|459.51|462.64|458.64|463.77|459.77|462.63|458.63|11
1624473990000|2021-06-23 18:46:30|462.56|458.56|462.8|458.8|462.8|458.8|462.52|458.52|19
1624474000000|2021-06-23 18:46:40|462.81|458.81|462.62|458.62|462.81|458.81|462.62|458.62|26
1624474010000|2021-06-23 18:46:50|462.61|458.61|462.47|458.47|462.64|458.64|462.46|458.46|11
1624474020000|2021-06-23 18:47:00|462.36|458.36|462.27|458.27|462.48|458.48|462.24|458.24|24
1624474030000|2021-06-23 18:47:10|462.23|458.23|462.59|458.59|462.68|458.68|462.2|458.2|27
1624474040000|2021-06-23 18:47:20|462.55|458.55|462.63|458.63|462.64|458.64|462.47|458.47|21
1624474050000|2021-06-23 18:47:30|462.59|458.59|462.51|458.51|462.62|458.62|462.48|458.48|22
1624474060000|2021-06-23 18:47:40|462.5|458.5|462.41|458.41|462.5|458.5|462.39|458.39|15
1624474070000|2021-06-23 18:47:50|462.43|458.43|462.42|458.42|462.44|458.44|462.41|458.41|11
1624474080000|2021-06-23 18:48:00|462.41|458.41|462.43|458.43|462.45|458.45|462.4|458.4|14
1624474090000|2021-06-23 18:48:10|462.5|458.5|462.42|458.42|462.5|458.5|462.42|458.42|14
1624474100000|2021-06-23 18:48:20|462.43|458.43|462.1|458.1|462.43|458.43|462.1|458.1|21
1624474110000|2021-06-23 18:48:30|462.09|458.09|461.95|457.95|462.09|458.09|461.94|457.94|17
1624474120000|2021-06-23 18:48:40|461.96|457.96|461.82|457.82|461.96|457.96|461.56|457.56|22
1624474130000|2021-06-23 18:48:50|461.81|457.81|461.65|457.65|461.94|457.94|461.65|457.65|20
1624474140000|2021-06-23 18:49:00|461.66|457.66|461.75|457.75|461.81|457.81|461.65|457.65|16
1624474150000|2021-06-23 18:49:10|461.73|457.73|461.84|457.84|461.84|457.84|461.68|457.68|14
1624474160000|2021-06-23 18:49:20|461.83|457.83|461.71|457.71|462.21|458.21|461.68|457.68|23
1624474170000|2021-06-23 18:49:30|461.75|457.75|461.09|457.09|461.75|457.75|461.08|457.08|21
1624474180000|2021-06-23 18:49:40|461.11|457.11|461.34|457.34|461.47|457.47|461.11|457.11|25
1624474190000|2021-06-23 18:49:50|461.36|457.36|461.65|457.65|461.68|457.68|461.19|457.19|22
1624474200000|2021-06-23 18:50:00|461.67|457.67|461.33|457.33|461.68|457.68|461.33|457.33|22
1624474210000|2021-06-23 18:50:10|461.29|457.29|461.03|457.03|461.32|457.32|460.89|456.89|18
1624474220000|2021-06-23 18:50:20|460.86|456.86|460.25|456.25|460.86|456.86|460.25|456.25|22
1624474230000|2021-06-23 18:50:30|460.21|456.21|460.46|456.46|460.46|456.46|460.18|456.18|20
1624474240000|2021-06-23 18:50:40|460.47|456.47|460.82|456.82|460.83|456.83|460.4|456.4|21
1624474250000|2021-06-23 18:50:50|460.83|456.83|460.88|456.88|460.95|456.95|460.82|456.82|24
1624474260000|2021-06-23 18:51:00|460.89|456.89|460.86|456.86|460.97|456.97|460.85|456.85|21
1624474270000|2021-06-23 18:51:10|460.78|456.78|460.58|456.58|460.79|456.79|460.52|456.52|23
1624474280000|2021-06-23 18:51:20|460.55|456.55|460.54|456.54|460.65|456.65|460.53|456.53|20
1624474290000|2021-06-23 18:51:30|460.45|456.45|459.97|455.97|460.48|456.48|459.97|455.97|23
1624474300000|2021-06-23 18:51:40|459.98|455.98|460.12|456.12|460.12|456.12|459.98|455.98|18
1624474310000|2021-06-23 18:51:50|460.14|456.14|460.91|456.91|460.91|456.91|460.14|456.14|18
1624474320000|2021-06-23 18:52:00|460.87|456.87|461.25|457.25|461.3|457.3|460.76|456.76|24
1624474330000|2021-06-23 18:52:10|461.33|457.33|461.55|457.55|461.55|457.55|461.23|457.23|24
1624474340000|2021-06-23 18:52:20|461.56|457.56|461.53|457.53|461.75|457.75|461.53|457.53|18
1624474350000|2021-06-23 18:52:30|461.52|457.52|461.47|457.47|461.83|457.83|461.35|457.35|27
1624474360000|2021-06-23 18:52:40|461.51|457.51|461.3|457.3|461.51|457.51|461.26|457.26|15
1624474370000|2021-06-23 18:52:50|461.34|457.34|460.72|456.72|461.34|457.34|460.72|456.72|25
1624474380000|2021-06-23 18:53:00|460.73|456.73|460.72|456.72|460.92|456.92|460.32|456.32|25
1624474390000|2021-06-23 18:53:10|460.71|456.71|460.17|456.17|460.81|456.81|460.17|456.17|22
1624474400000|2021-06-23 18:53:20|460.16|456.16|460.47|456.47|460.53|456.53|460.15|456.15|22
1624474410000|2021-06-23 18:53:30|460.4|456.4|460.56|456.56|460.56|456.56|460.31|456.31|18
1624474420000|2021-06-23 18:53:40|460.57|456.57|460.67|456.67|460.74|456.74|460.57|456.57|18
1624474430000|2021-06-23 18:53:50|460.68|456.68|460.44|456.44|460.92|456.92|460.43|456.43|23
1624474440000|2021-06-23 18:54:00|460.4|456.4|460.2|456.2|460.53|456.53|460.2|456.2|19
1624474450000|2021-06-23 18:54:10|460.21|456.21|460.39|456.39|460.41|456.41|460.2|456.2|16
1624474460000|2021-06-23 18:54:20|460.4|456.4|460.52|456.52|460.52|456.52|460.4|456.4|16
1624474470000|2021-06-23 18:54:30|460.53|456.53|460.92|456.92|460.92|456.92|460.48|456.48|21
1624474480000|2021-06-23 18:54:40|461.03|457.03|461.19|457.19|461.19|457.19|461.02|457.02|19
1624474490000|2021-06-23 18:54:50|461.21|457.21|461.38|457.38|461.62|457.62|461.21|457.21|21
1624474500000|2021-06-23 18:55:00|461.36|457.36|461.6|457.6|461.6|457.6|461.36|457.36|18
1624474510000|2021-06-23 18:55:10|461.64|457.64|461.57|457.57|461.67|457.67|461.54|457.54|14
1624474520000|2021-06-23 18:55:20|461.6|457.6|461.98|457.98|462.12|458.12|461.6|457.6|25
1624474530000|2021-06-23 18:55:30|462|458|461.84|457.84|462|458|461.82|457.82|17
1624474540000|2021-06-23 18:55:40|461.85|457.85|462.04|458.04|462.13|458.13|461.84|457.84|19
1624474550000|2021-06-23 18:55:50|462.03|458.03|462.03|458.03|462.1|458.1|462.03|458.03|12
1624474560000|2021-06-23 18:56:00|461.98|457.98|462.28|458.28|462.28|458.28|461.98|457.98|15
1624474570000|2021-06-23 18:56:10|462.29|458.29|462.74|458.74|462.79|458.79|462.29|458.29|24
1624474580000|2021-06-23 18:56:20|462.76|458.76|463.26|459.26|463.26|459.26|462.76|458.76|18
1624474590000|2021-06-23 18:56:30|463.25|459.25|463.35|459.35|463.36|459.36|463.25|459.25|17
1624474600000|2021-06-23 18:56:40|463.39|459.39|462.97|458.97|463.47|459.47|462.97|458.97|19
1624474610000|2021-06-23 18:56:50|462.94|458.94|463.22|459.22|463.22|459.22|462.74|458.74|18
1624474620000|2021-06-23 18:57:00|463.27|459.27|462.9|458.9|463.37|459.37|462.9|458.9|16
1624474630000|2021-06-23 18:57:10|462.89|458.89|462.52|458.52|462.89|458.89|462.45|458.45|16
1624474640000|2021-06-23 18:57:20|462.46|458.46|462.44|458.44|462.53|458.53|462.26|458.26|22
1624474650000|2021-06-23 18:57:30|462.37|458.37|461.89|457.89|462.37|458.37|461.87|457.87|26
1624474660000|2021-06-23 18:57:40|461.51|457.51|461.64|457.64|461.64|457.64|461.42|457.42|24
1624474670000|2021-06-23 18:57:50|461.68|457.68|461.79|457.79|461.79|457.79|461.63|457.63|27
1624474680000|2021-06-23 18:58:00|461.8|457.8|461.99|457.99|462.1|458.1|461.8|457.8|24
1624474690000|2021-06-23 18:58:10|461.97|457.97|461.85|457.85|461.97|457.97|461.72|457.72|16
1624474700000|2021-06-23 18:58:20|461.84|457.84|461.48|457.48|461.87|457.87|461.3|457.3|22
1624474710000|2021-06-23 18:58:30|461.46|457.46|461.39|457.39|461.52|457.52|461.39|457.39|21
1624474720000|2021-06-23 18:58:40|461.36|457.36|461.31|457.31|461.41|457.41|461.23|457.23|19
1624474730000|2021-06-23 18:58:50|461.33|457.33|460.38|456.38|461.48|457.48|460.38|456.38|24
1624474740000|2021-06-23 18:59:00|460.29|456.29|460.39|456.39|460.47|456.47|460.05|456.05|19
1624474750000|2021-06-23 18:59:10|460.21|456.21|460.93|456.93|460.94|456.94|460.18|456.18|23
1624474760000|2021-06-23 18:59:20|460.9|456.9|460.08|456.08|460.9|456.9|460.08|456.08|21
1624474770000|2021-06-23 18:59:30|460.1|456.1|459.98|455.98|460.21|456.21|459.98|455.98|18
1624474780000|2021-06-23 18:59:40|459.89|455.89|460.68|456.68|460.68|456.68|459.81|455.81|22
1624474790000|2021-06-23 18:59:50|460.67|456.67|460.65|456.65|460.71|456.71|460.42|456.42|22
1624474800000|2021-06-23 19:00:00|460.69|456.69|461.09|457.09|461.12|457.12|460.47|456.47|23
1624474810000|2021-06-23 19:00:10|461.08|457.08|461.75|457.75|461.84|457.84|461.08|457.08|25
1624474820000|2021-06-23 19:00:20|461.98|457.98|462.06|458.06|462.13|458.13|461.95|457.95|25
1624474830000|2021-06-23 19:00:30|461.98|457.98|462.48|458.48|462.53|458.53|461.98|457.98|25
1624474840000|2021-06-23 19:00:40|462.51|458.51|462.09|458.09|462.51|458.51|462.02|458.02|24
1624474850000|2021-06-23 19:00:50|462.15|458.15|461.9|457.9|462.15|458.15|461.83|457.83|24
1624474860000|2021-06-23 19:01:00|461.89|457.89|461.54|457.54|461.89|457.89|461.43|457.43|24
1624474870000|2021-06-23 19:01:10|461.56|457.56|461.72|457.72|461.75|457.75|461.39|457.39|17
1624474880000|2021-06-23 19:01:20|461.81|457.81|461.65|457.65|461.81|457.81|461.63|457.63|18
1624474890000|2021-06-23 19:01:30|461.67|457.67|461.41|457.41|461.67|457.67|461.41|457.41|12
1624474900000|2021-06-23 19:01:40|461.31|457.31|461.59|457.59|461.59|457.59|461.16|457.16|20
1624474910000|2021-06-23 19:01:50|461.58|457.58|461.78|457.78|461.8|457.8|461.58|457.58|20
1624474920000|2021-06-23 19:02:00|461.7|457.7|461.63|457.63|461.78|457.78|461.59|457.59|14
1624474930000|2021-06-23 19:02:10|461.64|457.64|462.16|458.16|462.16|458.16|461.64|457.64|21
1624474940000|2021-06-23 19:02:20|462.17|458.17|462.23|458.23|462.4|458.4|462.17|458.17|18
1624474950000|2021-06-23 19:02:30|462.25|458.25|461.95|457.95|462.27|458.27|461.93|457.93|13
1624474960000|2021-06-23 19:02:40|461.94|457.94|462.23|458.23|462.25|458.25|461.91|457.91|20
1624474970000|2021-06-23 19:02:50|462.24|458.24|462.36|458.36|462.39|458.39|462.24|458.24|21
1624474980000|2021-06-23 19:03:00|462.35|458.35|462.24|458.24|462.35|458.35|462.03|458.03|16
1624474990000|2021-06-23 19:03:10|462.23|458.23|462.47|458.47|462.56|458.56|462.14|458.14|21
1624475000000|2021-06-23 19:03:20|462.49|458.49|462.89|458.89|463.03|459.03|462.49|458.49|20
1624475010000|2021-06-23 19:03:30|462.96|458.96|463.2|459.2|463.22|459.22|462.57|458.57|11
1624475020000|2021-06-23 19:03:40|463.17|459.17|463.03|459.03|463.17|459.17|462.92|458.92|17
1624475030000|2021-06-23 19:03:50|462.95|458.95|463.01|459.01|463.25|459.25|462.95|458.95|26
1624475040000|2021-06-23 19:04:00|462.99|458.99|462.99|458.99|463.08|459.08|462.99|458.99|16
1624475050000|2021-06-23 19:04:10|463.02|459.02|463.06|459.06|463.1|459.1|462.98|458.98|13
1624475060000|2021-06-23 19:04:20|463.08|459.08|463.33|459.33|463.56|459.56|463.07|459.07|22
1624475070000|2021-06-23 19:04:30|463.22|459.22|462.96|458.96|463.26|459.26|462.96|458.96|19
1624475080000|2021-06-23 19:04:40|462.95|458.95|462.98|458.98|462.98|458.98|462.75|458.75|19
1624475090000|2021-06-23 19:04:50|462.95|458.95|463.11|459.11|463.11|459.11|462.95|458.95|22
1624475100000|2021-06-23 19:05:00|463.13|459.13|463.52|459.52|463.52|459.52|463.13|459.13|23
1624475110000|2021-06-23 19:05:10|463.54|459.54|463.86|459.86|463.86|459.86|463.53|459.53|18
1624475120000|2021-06-23 19:05:20|464.19|460.19|463.77|459.77|464.27|460.27|463.77|459.77|18
1624475130000|2021-06-23 19:05:30|464.23|460.23|463.95|459.95|464.56|460.56|463.77|459.77|19
1624475140000|2021-06-23 19:05:40|464.48|460.48|464.29|460.29|464.5|460.5|464.21|460.21|19
1624475150000|2021-06-23 19:05:50|464.37|460.37|464.81|460.81|464.81|460.81|464.37|460.37|10
1624475160000|2021-06-23 19:06:00|464.78|460.78|465|461|465|461|464.73|460.73|9
1624475170000|2021-06-23 19:06:10|464.99|460.99|465.14|461.14|465.29|461.29|464.93|460.93|19
1624475180000|2021-06-23 19:06:20|465.16|461.16|465.05|461.05|465.17|461.17|464.97|460.97|24
1624475190000|2021-06-23 19:06:30|465.01|461.01|465.12|461.12|465.16|461.16|464.97|460.97|19
1624475200000|2021-06-23 19:06:40|465.09|461.09|465.3|461.3|465.33|461.33|465.07|461.07|17
1624475210000|2021-06-23 19:06:50|465.26|461.26|465.3|461.3|465.35|461.35|465.21|461.21|22
1624475220000|2021-06-23 19:07:00|465.18|461.18|464.77|460.77|465.18|461.18|464.75|460.75|21
1624475230000|2021-06-23 19:07:10|464.75|460.75|464.66|460.66|464.8|460.8|464.51|460.51|25
1624475240000|2021-06-23 19:07:20|464.54|460.54|464.61|460.61|464.7|460.7|464.54|460.54|26
1624475250000|2021-06-23 19:07:30|464.64|460.64|464.55|460.55|464.65|460.65|464.53|460.53|18
1624475260000|2021-06-23 19:07:40|464.58|460.58|464.66|460.66|464.7|460.7|464.58|460.58|20
1624475270000|2021-06-23 19:07:50|464.67|460.67|464.55|460.55|464.69|460.69|464.53|460.53|22
1624475280000|2021-06-23 19:08:00|464.56|460.56|463.56|459.56|464.56|460.56|463.56|459.56|19
1624475290000|2021-06-23 19:08:10|463.6|459.6|463.21|459.21|463.66|459.66|463.21|459.21|27
1624475300000|2021-06-23 19:08:20|463.2|459.2|463.17|459.17|463.43|459.43|463.08|459.08|22
1624475310000|2021-06-23 19:08:30|463.35|459.35|463.18|459.18|463.47|459.47|463.18|459.18|22
1624475320000|2021-06-23 19:08:40|463.19|459.19|463.61|459.61|463.62|459.62|463.19|459.19|12
1624475330000|2021-06-23 19:08:50|463.62|459.62|463.64|459.64|463.69|459.69|463.59|459.59|18
1624475340000|2021-06-23 19:09:00|463.65|459.65|464.21|460.21|464.21|460.21|463.65|459.65|19
1624475350000|2021-06-23 19:09:10|464.22|460.22|464.69|460.69|464.73|460.73|464.22|460.22|15
1624475360000|2021-06-23 19:09:20|464.7|460.7|464.72|460.72|464.78|460.78|464.6|460.6|20
1624475370000|2021-06-23 19:09:30|464.71|460.71|464.46|460.46|464.71|460.71|464.44|460.44|18
1624475380000|2021-06-23 19:09:40|464.45|460.45|464.46|460.46|464.49|460.49|464.42|460.42|26
1624475390000|2021-06-23 19:09:50|464.44|460.44|464.29|460.29|464.6|460.6|464.29|460.29|19
1624475400000|2021-06-23 19:10:00|464.32|460.32|464.36|460.36|464.52|460.52|464.32|460.32|20
1624475410000|2021-06-23 19:10:10|464.37|460.37|464.2|460.2|464.39|460.39|464.2|460.2|15
1624475420000|2021-06-23 19:10:20|464.21|460.21|463.56|459.56|464.21|460.21|463.53|459.53|22
1624475430000|2021-06-23 19:10:30|463.6|459.6|463.18|459.18|463.6|459.6|463.18|459.18|24
1624475440000|2021-06-23 19:10:40|463.24|459.24|463.05|459.05|463.32|459.32|463.05|459.05|23
1624475450000|2021-06-23 19:10:50|463|459|462.89|458.89|463.16|459.16|462.87|458.87|25
1624475460000|2021-06-23 19:11:00|462.9|458.9|463.23|459.23|463.23|459.23|462.88|458.88|21
1624475470000|2021-06-23 19:11:10|463.24|459.24|463.18|459.18|463.27|459.27|463.09|459.09|16
1624475480000|2021-06-23 19:11:20|463.19|459.19|463.31|459.31|463.31|459.31|463|459|18
1624475490000|2021-06-23 19:11:30|463.32|459.32|463.65|459.65|463.72|459.72|463.32|459.32|13
1624475500000|2021-06-23 19:11:40|463.74|459.74|463.9|459.9|463.9|459.9|463.54|459.54|16
1624475510000|2021-06-23 19:11:50|463.95|459.95|464.28|460.28|464.38|460.38|463.78|459.78|23
1624475520000|2021-06-23 19:12:00|464.29|460.29|464.19|460.19|464.33|460.33|464.19|460.19|9
1624475530000|2021-06-23 19:12:10|464.15|460.15|464.03|460.03|464.16|460.16|463.98|459.98|18
1624475540000|2021-06-23 19:12:20|464.02|460.02|464.19|460.19|464.19|460.19|463.96|459.96|19
1624475550000|2021-06-23 19:12:30|464.18|460.18|463.83|459.83|464.18|460.18|463.83|459.83|14
1624475560000|2021-06-23 19:12:40|463.85|459.85|463.71|459.71|463.92|459.92|463.62|459.62|18
1624475570000|2021-06-23 19:12:50|463.72|459.72|463.88|459.88|463.88|459.88|463.55|459.55|23
1624475580000|2021-06-23 19:13:00|463.85|459.85|463.87|459.87|463.87|459.87|463.68|459.68|15
1624475590000|2021-06-23 19:13:10|463.93|459.93|463.93|459.93|463.96|459.96|463.85|459.85|10
1624475600000|2021-06-23 19:13:20|463.9|459.9|463.85|459.85|463.92|459.92|463.75|459.75|17
1624475610000|2021-06-23 19:13:30|463.86|459.86|463.98|459.98|464.13|460.13|463.83|459.83|14
1624475620000|2021-06-23 19:13:40|463.97|459.97|464.07|460.07|464.12|460.12|463.97|459.97|17
1624475630000|2021-06-23 19:13:50|463.99|459.99|464.01|460.01|464.1|460.1|463.96|459.96|17
1624475640000|2021-06-23 19:14:00|464.03|460.03|464.1|460.1|464.11|460.11|464.02|460.02|8
1624475650000|2021-06-23 19:14:10|464.08|460.08|464.12|460.12|464.12|460.12|463.85|459.85|20
1624475660000|2021-06-23 19:14:20|464.14|460.14|464.42|460.42|464.44|460.44|464.14|460.14|14
1624475670000|2021-06-23 19:14:30|464.37|460.37|464.28|460.28|464.38|460.38|464.15|460.15|21
1624475680000|2021-06-23 19:14:40|464.31|460.31|464.14|460.14|464.31|460.31|464.14|460.14|13
1624475690000|2021-06-23 19:14:50|464.16|460.16|464.3|460.3|464.3|460.3|464.08|460.08|22
1624475700000|2021-06-23 19:15:00|464.28|460.28|464.26|460.26|464.3|460.3|464.23|460.23|15
1624475710000|2021-06-23 19:15:10|464.25|460.25|464.14|460.14|464.27|460.27|464.08|460.08|17
1624475720000|2021-06-23 19:15:20|464.15|460.15|464.1|460.1|464.15|460.15|464.09|460.09|15
1624475730000|2021-06-23 19:15:30|464.11|460.11|464.18|460.18|464.27|460.27|464.11|460.11|14
1624475740000|2021-06-23 19:15:40|464.17|460.17|464.21|460.21|464.28|460.28|464.14|460.14|11
1624475750000|2021-06-23 19:15:50|464.23|460.23|464.28|460.28|464.28|460.28|464.23|460.23|6
1624475760000|2021-06-23 19:16:00|464.27|460.27|464.28|460.28|464.28|460.28|464.27|460.27|2
1624475770000|2021-06-23 19:16:10|464.29|460.29|464.49|460.49|464.49|460.49|464.29|460.29|8
1624475780000|2021-06-23 19:16:20|464.46|460.46|464.76|460.76|464.81|460.81|464.45|460.45|11
1624475790000|2021-06-23 19:16:30|464.75|460.75|465|461|465.01|461.01|464.75|460.75|12
1624475800000|2021-06-23 19:16:40|465.01|461.01|465.47|461.47|465.48|461.48|465|461|23
1624475810000|2021-06-23 19:16:50|465.59|461.59|465.71|461.71|465.76|461.76|465.59|461.59|15
1624475820000|2021-06-23 19:17:00|465.72|461.72|465.25|461.25|465.72|461.72|465.24|461.24|21
1624475830000|2021-06-23 19:17:10|465.22|461.22|465.29|461.29|465.29|461.29|465.15|461.15|18
1624475840000|2021-06-23 19:17:20|465.3|461.3|465.05|461.05|465.3|461.3|465.03|461.03|21
1624475850000|2021-06-23 19:17:30|465.08|461.08|465.14|461.14|465.16|461.16|465.05|461.05|21
1624475860000|2021-06-23 19:17:40|465.19|461.19|465.45|461.45|465.45|461.45|465.19|461.19|11
1624475870000|2021-06-23 19:17:50|465.41|461.41|465.66|461.66|465.76|461.76|465.41|461.41|21
1624475880000|2021-06-23 19:18:00|465.67|461.67|465.46|461.46|465.68|461.68|465.38|461.38|19
1624475890000|2021-06-23 19:18:10|465.43|461.43|465.48|461.48|465.49|461.49|465.36|461.36|13
1624475900000|2021-06-23 19:18:20|465.47|461.47|465.47|461.47|465.51|461.51|465.33|461.33|19
1624475910000|2021-06-23 19:18:30|465.4|461.4|465.43|461.43|465.48|461.48|465.37|461.37|19
1624475920000|2021-06-23 19:18:40|465.39|461.39|465.35|461.35|465.55|461.55|465.33|461.33|20
1624475930000|2021-06-23 19:18:50|465.34|461.34|465.43|461.43|465.43|461.43|465.31|461.31|15
1624475940000|2021-06-23 19:19:00|465.42|461.42|464.98|460.98|465.42|461.42|464.96|460.96|22
1624475950000|2021-06-23 19:19:10|464.96|460.96|464.6|460.6|464.97|460.97|464.52|460.52|16
1624475960000|2021-06-23 19:19:20|464.59|460.59|464.45|460.45|464.59|460.59|464.38|460.38|18
1624475970000|2021-06-23 19:19:30|464.5|460.5|464.56|460.56|464.65|460.65|464.44|460.44|17
1624475980000|2021-06-23 19:19:40|464.57|460.57|464.8|460.8|464.8|460.8|464.44|460.44|19
1624475990000|2021-06-23 19:19:50|464.88|460.88|464.86|460.86|464.94|460.94|464.66|460.66|22
1624476000000|2021-06-23 19:20:00|464.8|460.8|464.48|460.48|464.81|460.81|464.45|460.45|22
1624476010000|2021-06-23 19:20:10|464.44|460.44|463.83|459.83|464.44|460.44|463.83|459.83|19
1624476020000|2021-06-23 19:20:20|463.82|459.82|463.82|459.82|463.83|459.83|463.79|459.79|15
1624476030000|2021-06-23 19:20:30|463.81|459.81|463.88|459.88|463.93|459.93|463.72|459.72|17
1624476040000|2021-06-23 19:20:40|463.87|459.87|463.51|459.51|463.87|459.87|463.51|459.51|23
1624476050000|2021-06-23 19:20:50|463.53|459.53|463.42|459.42|463.55|459.55|463.42|459.42|14
1624476060000|2021-06-23 19:21:00|463.53|459.53|463.09|459.09|463.53|459.53|463.09|459.09|22
1624476070000|2021-06-23 19:21:10|463.11|459.11|463.07|459.07|463.28|459.28|463.06|459.06|17
1624476080000|2021-06-23 19:21:20|463.11|459.11|463.1|459.1|463.12|459.12|463.03|459.03|13
1624476090000|2021-06-23 19:21:30|463.11|459.11|463.03|459.03|463.12|459.12|463.03|459.03|7
1624476100000|2021-06-23 19:21:40|463.04|459.04|463.21|459.21|463.33|459.33|463.04|459.04|24
1624476110000|2021-06-23 19:21:50|463.11|459.11|463.01|459.01|463.15|459.15|462.96|458.96|17
1624476120000|2021-06-23 19:22:00|463.02|459.02|463.01|459.01|463.09|459.09|462.94|458.94|18
1624476130000|2021-06-23 19:22:10|462.99|458.99|462.66|458.66|462.99|458.99|462.66|458.66|17
1624476140000|2021-06-23 19:22:20|462.65|458.65|462.71|458.71|462.73|458.73|462.63|458.63|16
1624476150000|2021-06-23 19:22:30|462.68|458.68|462.43|458.43|462.71|458.71|462.42|458.42|17
1624476160000|2021-06-23 19:22:40|462.4|458.4|462.45|458.45|462.52|458.52|462.38|458.38|22
1624476170000|2021-06-23 19:22:50|462.54|458.54|461.93|457.93|462.54|458.54|461.93|457.93|19
1624476180000|2021-06-23 19:23:00|461.92|457.92|461.45|457.45|461.99|457.99|461.39|457.39|20
1624476190000|2021-06-23 19:23:10|461.37|457.37|461.56|457.56|461.74|457.74|461.36|457.36|23
1624476200000|2021-06-23 19:23:20|461.55|457.55|461.59|457.59|461.74|457.74|461.55|457.55|19
1624476210000|2021-06-23 19:23:30|461.6|457.6|461.55|457.55|461.74|457.74|461.55|457.55|19
1624476220000|2021-06-23 19:23:40|461.57|457.57|461.55|457.55|461.65|457.65|461.39|457.39|23
1624476230000|2021-06-23 19:23:50|461.51|457.51|461.39|457.39|461.57|457.57|461.22|457.22|22
1624476240000|2021-06-23 19:24:00|461.38|457.38|461.67|457.67|461.79|457.79|461.36|457.36|16
1624476250000|2021-06-23 19:24:10|461.69|457.69|462.02|458.02|462.26|458.26|461.57|457.57|23
1624476260000|2021-06-23 19:24:20|462.24|458.24|462.65|458.65|462.79|458.79|462.21|458.21|18
1624476270000|2021-06-23 19:24:30|462.6|458.6|462.49|458.49|462.66|458.66|462.44|458.44|24
1624476280000|2021-06-23 19:24:40|462.52|458.52|462.69|458.69|462.74|458.74|462.48|458.48|18
1624476290000|2021-06-23 19:24:50|462.63|458.63|462.63|458.63|462.64|458.64|462.49|458.49|18
1624476300000|2021-06-23 19:25:00|462.58|458.58|462.61|458.61|462.62|458.62|462.5|458.5|16
1624476310000|2021-06-23 19:25:10|462.58|458.58|462.49|458.49|462.58|458.58|462.49|458.49|13
1624476320000|2021-06-23 19:25:20|462.48|458.48|462.63|458.63|462.63|458.63|462.48|458.48|11
1624476330000|2021-06-23 19:25:30|462.62|458.62|462.53|458.53|462.63|458.63|462.49|458.49|10
1624476340000|2021-06-23 19:25:40|462.47|458.47|462.49|458.49|462.5|458.5|462.46|458.46|13
1624476350000|2021-06-23 19:25:50|462.47|458.47|462.64|458.64|462.65|458.65|462.47|458.47|8
1624476360000|2021-06-23 19:26:00|462.68|458.68|462.75|458.75|462.75|458.75|462.58|458.58|23
1624476370000|2021-06-23 19:26:10|462.73|458.73|462.79|458.79|462.79|458.79|462.65|458.65|13
1624476380000|2021-06-23 19:26:20|462.81|458.81|463.06|459.06|463.08|459.08|462.81|458.81|11
1624476390000|2021-06-23 19:26:30|463.11|459.11|463.08|459.08|463.11|459.11|463.06|459.06|4
1624476400000|2021-06-23 19:26:40|463.07|459.07|462.93|458.93|463.07|459.07|462.89|458.89|13
1624476410000|2021-06-23 19:26:50|462.92|458.92|463.16|459.16|463.16|459.16|462.92|458.92|8
1624476430000|2021-06-23 19:27:10|463.19|459.19|463.3|459.3|463.3|459.3|463.19|459.19|2
1624476440000|2021-06-23 19:27:20|463.09|459.09|463.33|459.33|463.33|459.33|463.09|459.09|3
1624476460000|2021-06-23 19:27:40|463.5|459.5|463.4|459.4|463.5|459.5|463.38|459.38|6
1624476470000|2021-06-23 19:27:50|463.36|459.36|463.39|459.39|463.4|459.4|463.21|459.21|16
1624476480000|2021-06-23 19:28:00|463.32|459.32|462.82|458.82|463.33|459.33|462.79|458.79|22
1624476490000|2021-06-23 19:28:10|462.79|458.79|462.21|458.21|462.79|458.79|462.21|458.21|24
1624476500000|2021-06-23 19:28:20|462.17|458.17|461.99|457.99|462.17|458.17|461.97|457.97|21
1624476510000|2021-06-23 19:28:30|461.97|457.97|461.81|457.81|461.97|457.97|461.57|457.57|24
1624476520000|2021-06-23 19:28:40|461.79|457.79|461.8|457.8|462|458|461.77|457.77|20
1624476530000|2021-06-23 19:28:50|461.82|457.82|461.28|457.28|461.82|457.82|461.22|457.22|21
1624476540000|2021-06-23 19:29:00|461.25|457.25|461.65|457.65|461.66|457.66|460.99|456.99|25
1624476550000|2021-06-23 19:29:10|461.66|457.66|461.43|457.43|461.71|457.71|461.43|457.43|20
1624476560000|2021-06-23 19:29:20|461.44|457.44|461.14|457.14|461.45|457.45|461.13|457.13|12
1624476570000|2021-06-23 19:29:30|461.13|457.13|461.37|457.37|461.39|457.39|461.1|457.1|18
1624476580000|2021-06-23 19:29:40|461.26|457.26|461.12|457.12|461.26|457.26|461.12|457.12|20
1624476590000|2021-06-23 19:29:50|461.13|457.13|460.89|456.89|461.13|457.13|460.81|456.81|25
1624476600000|2021-06-23 19:30:00|460.9|456.9|461.13|457.13|461.21|457.21|460.85|456.85|27
1624476610000|2021-06-23 19:30:10|461.16|457.16|461.45|457.45|461.81|457.81|461.16|457.16|24
1624476620000|2021-06-23 19:30:20|461.4|457.4|461.05|457.05|461.47|457.47|461.03|457.03|23
1624476630000|2021-06-23 19:30:30|460.95|456.95|460.63|456.63|461.14|457.14|460.63|456.63|22
1624476640000|2021-06-23 19:30:40|460.64|456.64|460.55|456.55|460.66|456.66|460.46|456.46|24
1624476650000|2021-06-23 19:30:50|460.56|456.56|460.42|456.42|460.59|456.59|460.26|456.26|20
1624476660000|2021-06-23 19:31:00|460.4|456.4|460.44|456.44|460.68|456.68|460.19|456.19|25
1624476670000|2021-06-23 19:31:10|460.49|456.49|460.6|456.6|460.68|456.68|460.48|456.48|20
1624476680000|2021-06-23 19:31:20|460.62|456.62|460.8|456.8|460.81|456.81|460.62|456.62|17
1624476690000|2021-06-23 19:31:30|460.82|456.82|460.92|456.92|460.92|456.92|460.79|456.79|12
1624476700000|2021-06-23 19:31:40|460.97|456.97|461.15|457.15|461.18|457.18|460.97|456.97|11
1624476710000|2021-06-23 19:31:50|461.14|457.14|460.97|456.97|461.14|457.14|460.96|456.96|19
1624476720000|2021-06-23 19:32:00|460.96|456.96|460.64|456.64|460.96|456.96|460.59|456.59|26
1624476730000|2021-06-23 19:32:10|460.57|456.57|460.75|456.75|460.75|456.75|460.54|456.54|20
1624476740000|2021-06-23 19:32:20|460.74|456.74|460.62|456.62|460.78|456.78|460.59|456.59|19
1624476750000|2021-06-23 19:32:30|460.6|456.6|460.64|456.64|460.71|456.71|460.58|456.58|23
1624476760000|2021-06-23 19:32:40|460.63|456.63|460.87|456.87|460.92|456.92|460.6|456.6|22
1624476770000|2021-06-23 19:32:50|460.96|456.96|461.13|457.13|461.15|457.15|460.83|456.83|14
1624476780000|2021-06-23 19:33:00|461.12|457.12|460.97|456.97|461.12|457.12|460.88|456.88|16
1624476790000|2021-06-23 19:33:10|460.92|456.92|461.02|457.02|461.27|457.27|460.92|456.92|12
1624476800000|2021-06-23 19:33:20|461.01|457.01|461.14|457.14|461.14|457.14|460.92|456.92|19
1624476810000|2021-06-23 19:33:30|461.15|457.15|461.07|457.07|461.22|457.22|461.02|457.02|21
1624476820000|2021-06-23 19:33:40|461.06|457.06|461.18|457.18|461.21|457.21|460.97|456.97|23
1624476830000|2021-06-23 19:33:50|461.17|457.17|461.03|457.03|461.17|457.17|460.99|456.99|16
1624476840000|2021-06-23 19:34:00|461.02|457.02|460.89|456.89|461.04|457.04|460.89|456.89|15
1624476850000|2021-06-23 19:34:10|460.9|456.9|460.62|456.62|460.91|456.91|460.62|456.62|16
1624476860000|2021-06-23 19:34:20|460.66|456.66|460.76|456.76|460.83|456.83|460.52|456.52|17
1624476870000|2021-06-23 19:34:30|460.78|456.78|460.6|456.6|460.8|456.8|460.56|456.56|24
1624476880000|2021-06-23 19:34:40|460.59|456.59|460.55|456.55|460.68|456.68|460.44|456.44|20
1624476890000|2021-06-23 19:34:50|460.54|456.54|460.55|456.55|460.59|456.59|460.47|456.47|23
1624476900000|2021-06-23 19:35:00|460.53|456.53|460.49|456.49|460.62|456.62|460.47|456.47|20
1624476910000|2021-06-23 19:35:10|460.48|456.48|460.5|456.5|460.52|456.52|460.48|456.48|11
1624476920000|2021-06-23 19:35:20|460.49|456.49|460.44|456.44|460.5|456.5|460.39|456.39|16
1624476930000|2021-06-23 19:35:30|460.49|456.49|460.59|456.59|460.59|456.59|460.49|456.49|12
1624476940000|2021-06-23 19:35:40|460.6|456.6|461.31|457.31|461.32|457.32|460.6|456.6|23
1624476950000|2021-06-23 19:35:50|461.3|457.3|461.01|457.01|461.3|457.3|461.01|457.01|21
1624476960000|2021-06-23 19:36:00|460.95|456.95|461.31|457.31|461.31|457.31|460.85|456.85|19
1624476970000|2021-06-23 19:36:10|461.34|457.34|461.46|457.46|461.54|457.54|461.34|457.34|19
1624476980000|2021-06-23 19:36:20|461.45|457.45|460.98|456.98|461.48|457.48|460.96|456.96|21
1624476990000|2021-06-23 19:36:30|460.95|456.95|460.79|456.79|460.97|456.97|460.78|456.78|21
1624477000000|2021-06-23 19:36:40|460.76|456.76|461.38|457.38|461.49|457.49|460.73|456.73|24
1624477010000|2021-06-23 19:36:50|461.89|457.89|461.25|457.25|461.89|457.89|461.25|457.25|23
1624477020000|2021-06-23 19:37:00|461.22|457.22|461.39|457.39|461.48|457.48|461.02|457.02|26
1624477030000|2021-06-23 19:37:10|461.38|457.38|462.06|458.06|462.06|458.06|461.38|457.38|24
1624477040000|2021-06-23 19:37:20|462.29|458.29|462.81|458.81|463.07|459.07|462.23|458.23|25
1624477050000|2021-06-23 19:37:30|462.78|458.78|462.64|458.64|462.78|458.78|462.57|458.57|28
1624477060000|2021-06-23 19:37:40|462.54|458.54|462.74|458.74|462.75|458.75|462.5|458.5|23
1624477070000|2021-06-23 19:37:50|462.73|458.73|462.41|458.41|462.76|458.76|462.41|458.41|24
1624477080000|2021-06-23 19:38:00|462.51|458.51|462.32|458.32|462.51|458.51|462.31|458.31|20
1624477090000|2021-06-23 19:38:10|462.31|458.31|462.16|458.16|462.31|458.31|462.15|458.15|22
1624477100000|2021-06-23 19:38:20|462|458|461.45|457.45|462.03|458.03|461.45|457.45|20
1624477110000|2021-06-23 19:38:30|461.43|457.43|461.26|457.26|461.57|457.57|461.26|457.26|20
1624477120000|2021-06-23 19:38:40|461.23|457.23|461.3|457.3|461.37|457.37|461.21|457.21|16
1624477130000|2021-06-23 19:38:50|461.27|457.27|461.17|457.17|461.34|457.34|461.17|457.17|15
1624477140000|2021-06-23 19:39:00|461.22|457.22|460.95|456.95|461.25|457.25|460.95|456.95|11
1624477150000|2021-06-23 19:39:10|460.96|456.96|460.84|456.84|460.99|456.99|460.84|456.84|11
1624477160000|2021-06-23 19:39:20|460.85|456.85|460.84|456.84|460.85|456.85|460.74|456.74|19
1624477170000|2021-06-23 19:39:30|460.82|456.82|460.73|456.73|460.84|456.84|460.73|456.73|17
1624477180000|2021-06-23 19:39:40|460.72|456.72|460.81|456.81|460.93|456.93|460.59|456.59|17
1624477190000|2021-06-23 19:39:50|460.8|456.8|460.74|456.74|460.83|456.83|460.63|456.63|21
1624477200000|2021-06-23 19:40:00|460.73|456.73|461.23|457.23|461.23|457.23|460.73|456.73|20
1624477210000|2021-06-23 19:40:10|461.24|457.24|461.73|457.73|461.8|457.8|461.24|457.24|25
1624477220000|2021-06-23 19:40:20|461.97|457.97|462.44|458.44|462.44|458.44|461.9|457.9|25
1624477230000|2021-06-23 19:40:30|462.38|458.38|462.45|458.45|462.46|458.46|462.25|458.25|21
1624477240000|2021-06-23 19:40:40|462.46|458.46|462.47|458.47|462.51|458.51|462.35|458.35|18
1624477250000|2021-06-23 19:40:50|462.41|458.41|462.54|458.54|462.54|458.54|462.3|458.3|14
1624477260000|2021-06-23 19:41:00|462.58|458.58|462.23|458.23|462.6|458.6|462.21|458.21|22
1624477270000|2021-06-23 19:41:10|462.34|458.34|462.28|458.28|462.36|458.36|462.23|458.23|17
1624477280000|2021-06-23 19:41:20|462.3|458.3|461.78|457.78|462.3|458.3|461.78|457.78|17
1624477290000|2021-06-23 19:41:30|461.79|457.79|461.48|457.48|461.93|457.93|461.37|457.37|18
1624477300000|2021-06-23 19:41:40|461.6|457.6|461.64|457.64|461.76|457.76|461.56|457.56|21
1624477310000|2021-06-23 19:41:50|461.67|457.67|461.58|457.58|461.75|457.75|461.54|457.54|18
1624477320000|2021-06-23 19:42:00|461.56|457.56|461.38|457.38|461.56|457.56|461.33|457.33|15
1624477330000|2021-06-23 19:42:10|461.39|457.39|461.08|457.08|461.49|457.49|461.08|457.08|24
1624477340000|2021-06-23 19:42:20|461.05|457.05|461.03|457.03|461.11|457.11|460.95|456.95|17
1624477350000|2021-06-23 19:42:30|460.98|456.98|461|457|461.25|457.25|460.91|456.91|26
1624477360000|2021-06-23 19:42:40|460.99|456.99|461.08|457.08|461.12|457.12|460.99|456.99|16
1624477370000|2021-06-23 19:42:50|461.04|457.04|461.05|457.05|461.07|457.07|460.91|456.91|12
1624477380000|2021-06-23 19:43:00|461.04|457.04|460.78|456.78|461.1|457.1|460.75|456.75|20
1624477390000|2021-06-23 19:43:10|460.75|456.75|460.48|456.48|460.75|456.75|460.48|456.48|16
1624477400000|2021-06-23 19:43:20|460.56|456.56|460.48|456.48|460.6|456.6|460.48|456.48|6
1624477410000|2021-06-23 19:43:30|460.44|456.44|460.22|456.22|460.44|456.44|460.22|456.22|19
1624477420000|2021-06-23 19:43:40|460.23|456.23|460|456|460.32|456.32|460|456|18
1624477430000|2021-06-23 19:43:50|459.95|455.95|459.92|455.92|460.08|456.08|459.86|455.86|20
1624477440000|2021-06-23 19:44:00|459.91|455.91|459.78|455.78|460.03|456.03|459.78|455.78|19
1624477450000|2021-06-23 19:44:10|459.77|455.77|459.6|455.6|459.79|455.79|459.6|455.6|18
1624477460000|2021-06-23 19:44:20|459.59|455.59|459.49|455.49|459.6|455.6|459.47|455.47|9
1624477470000|2021-06-23 19:44:30|459.5|455.5|458.92|454.92|459.5|455.5|458.92|454.92|19
1624477480000|2021-06-23 19:44:40|458.88|454.88|458.88|454.88|458.97|454.97|458.83|454.83|24
1624477490000|2021-06-23 19:44:50|458.89|454.89|459.4|455.4|459.5|455.5|458.88|454.88|24
1624477500000|2021-06-23 19:45:00|459.38|455.38|459.45|455.45|459.62|455.62|459.37|455.37|20
1624477510000|2021-06-23 19:45:10|459.44|455.44|459.61|455.61|459.63|455.63|459.44|455.44|20
1624477520000|2021-06-23 19:45:20|459.64|455.64|459.58|455.58|459.71|455.71|459.5|455.5|21
1624477530000|2021-06-23 19:45:30|459.59|455.59|459.28|455.28|459.59|455.59|459.23|455.23|23
1624477540000|2021-06-23 19:45:40|459.23|455.23|458.93|454.93|459.24|455.24|458.9|454.9|21
1624477550000|2021-06-23 19:45:50|458.92|454.92|458.72|454.72|459.04|455.04|458.69|454.69|26
1624477560000|2021-06-23 19:46:00|458.69|454.69|458.79|454.79|458.79|454.79|458.6|454.6|23
1624477570000|2021-06-23 19:46:10|458.83|454.83|459.29|455.29|459.32|455.32|458.81|454.81|25
1624477580000|2021-06-23 19:46:20|459.31|455.31|459.18|455.18|459.32|455.32|459.15|455.15|11
1624477590000|2021-06-23 19:46:30|459.22|455.22|458.91|454.91|459.25|455.25|458.83|454.83|22
1624477600000|2021-06-23 19:46:40|458.94|454.94|458.61|454.61|459.09|455.09|458.61|454.61|18
1624477610000|2021-06-23 19:46:50|458.59|454.59|458.22|454.22|458.61|454.61|458.21|454.21|26
1624477620000|2021-06-23 19:47:00|458.23|454.23|458.07|454.07|458.46|454.46|458.07|454.07|21
1624477630000|2021-06-23 19:47:10|458.05|454.05|458.35|454.35|458.35|454.35|457.88|453.88|19
1624477640000|2021-06-23 19:47:20|458.34|454.34|458.78|454.78|458.78|454.78|458.3|454.3|25
1624477650000|2021-06-23 19:47:30|458.73|454.73|458.36|454.36|458.74|454.74|458.36|454.36|19
1624477660000|2021-06-23 19:47:40|458.33|454.33|458.4|454.4|458.55|454.55|458.33|454.33|25
1624477670000|2021-06-23 19:47:50|458.43|454.43|458.37|454.37|458.51|454.51|458.37|454.37|20
1624477680000|2021-06-23 19:48:00|458.38|454.38|458.74|454.74|458.74|454.74|458.35|454.35|23
1624477690000|2021-06-23 19:48:10|458.8|454.8|458.68|454.68|458.96|454.96|458.65|454.65|25
1624477700000|2021-06-23 19:48:20|458.62|454.62|458.63|454.63|458.74|454.74|458.58|454.58|18
1624477710000|2021-06-23 19:48:30|458.62|454.62|458.52|454.52|458.62|454.62|458.51|454.51|18
1624477720000|2021-06-23 19:48:40|458.55|454.55|458.67|454.67|458.67|454.67|458.54|454.54|17
1624477730000|2021-06-23 19:48:50|458.66|454.66|458.7|454.7|458.71|454.71|458.66|454.66|6
1624477740000|2021-06-23 19:49:00|458.72|454.72|458.5|454.5|458.72|454.72|458.47|454.47|15
1624477750000|2021-06-23 19:49:10|458.46|454.46|458.48|454.48|458.53|454.53|458.4|454.4|17
1624477760000|2021-06-23 19:49:20|458.51|454.51|458.48|454.48|458.63|454.63|458.44|454.44|19
1624477770000|2021-06-23 19:49:30|458.52|454.52|458.85|454.85|458.85|454.85|458.44|454.44|16
1624477780000|2021-06-23 19:49:40|458.84|454.84|458.61|454.61|458.85|454.85|458.61|454.61|14
1624477790000|2021-06-23 19:49:50|458.6|454.6|458.5|454.5|458.6|454.6|458.5|454.5|19
1624477800000|2021-06-23 19:50:00|458.47|454.47|458.75|454.75|458.78|454.78|458.47|454.47|22
1624477810000|2021-06-23 19:50:10|458.73|454.73|458.83|454.83|458.83|454.83|458.72|454.72|11
1624477820000|2021-06-23 19:50:20|458.84|454.84|458.72|454.72|458.91|454.91|458.71|454.71|18
1624477830000|2021-06-23 19:50:30|458.73|454.73|458.53|454.53|458.73|454.73|458.5|454.5|18
1624477840000|2021-06-23 19:50:40|458.48|454.48|458.25|454.25|458.48|454.48|458.23|454.23|17
1624477850000|2021-06-23 19:50:50|458.24|454.24|458.24|454.24|458.25|454.25|458.21|454.21|11
1624477860000|2021-06-23 19:51:00|458.21|454.21|458.01|454.01|458.21|454.21|458|454|10
1624477870000|2021-06-23 19:51:10|458|454|457.94|453.94|458.01|454.01|457.94|453.94|9
1624477880000|2021-06-23 19:51:20|458.02|454.02|458.11|454.11|458.11|454.11|458.02|454.02|8
1624477890000|2021-06-23 19:51:30|458.06|454.06|457.93|453.93|458.07|454.07|457.93|453.93|18
1624477900000|2021-06-23 19:51:40|457.96|453.96|458.01|454.01|458.02|454.02|457.84|453.84|20
1624477910000|2021-06-23 19:51:50|457.97|453.97|457.91|453.91|457.97|453.97|457.88|453.88|21
1624477920000|2021-06-23 19:52:00|457.9|453.9|457.96|453.96|457.98|453.98|457.89|453.89|20
1624477930000|2021-06-23 19:52:10|457.97|453.97|457.84|453.84|457.97|453.97|457.84|453.84|11
1624477940000|2021-06-23 19:52:20|457.8|453.8|457.88|453.88|457.89|453.89|457.8|453.8|17
1624477950000|2021-06-23 19:52:30|457.89|453.89|457.65|453.65|457.9|453.9|457.64|453.64|18
1624477960000|2021-06-23 19:52:40|457.6|453.6|457.78|453.78|457.8|453.8|457.58|453.58|18
1624477970000|2021-06-23 19:52:50|457.84|453.84|457.78|453.78|457.9|453.9|457.78|453.78|19
1624477980000|2021-06-23 19:53:00|457.79|453.79|457.26|453.26|457.79|453.79|457.26|453.26|22
1624477990000|2021-06-23 19:53:10|457.24|453.24|457.23|453.23|457.31|453.31|457.21|453.21|22
1624478000000|2021-06-23 19:53:20|457.26|453.26|457.17|453.17|457.26|453.26|457.16|453.16|20
1624478010000|2021-06-23 19:53:30|457.19|453.19|457.3|453.3|457.31|453.31|457.16|453.16|17
1624478020000|2021-06-23 19:53:40|457.27|453.27|457.26|453.26|457.32|453.32|457.26|453.26|12
1624478030000|2021-06-23 19:53:50|457.29|453.29|457.34|453.34|457.43|453.43|457.26|453.26|24
1624478040000|2021-06-23 19:54:00|457.35|453.35|457.56|453.56|457.56|453.56|457.31|453.31|23
1624478050000|2021-06-23 19:54:10|457.57|453.57|457.79|453.79|457.82|453.82|457.57|453.57|14
1624478060000|2021-06-23 19:54:20|457.74|453.74|457.55|453.55|457.74|453.74|457.39|453.39|20
1624478070000|2021-06-23 19:54:30|457.54|453.54|457.17|453.17|457.54|453.54|457.17|453.17|18
1624478080000|2021-06-23 19:54:40|457.14|453.14|456.89|452.89|457.23|453.23|456.83|452.83|25
1624478090000|2021-06-23 19:54:50|456.88|452.88|456.67|452.67|457.04|453.04|456.66|452.66|11
1624478100000|2021-06-23 19:55:00|456.66|452.66|456.62|452.62|456.67|452.67|456.42|452.42|19
1624478110000|2021-06-23 19:55:10|456.61|452.61|456.74|452.74|456.74|452.74|456.61|452.61|17
1624478120000|2021-06-23 19:55:20|456.73|452.73|456.62|452.62|456.73|452.73|456.5|452.5|17
1624478130000|2021-06-23 19:55:30|456.4|452.4|456.52|452.52|456.53|452.53|456.4|452.4|19
1624478140000|2021-06-23 19:55:40|456.54|452.54|456.55|452.55|456.66|452.66|456.52|452.52|23
1624478150000|2021-06-23 19:55:50|456.52|452.52|456.52|452.52|456.62|452.62|456.46|452.46|24
1624478160000|2021-06-23 19:56:00|456.55|452.55|455.77|451.77|456.55|452.55|455.72|451.72|21
1624478170000|2021-06-23 19:56:10|455.76|451.76|455.39|451.39|455.76|451.76|455.39|451.39|14
1624478180000|2021-06-23 19:56:20|455.43|451.43|456.04|452.04|456.04|452.04|455.23|451.23|23
1624478190000|2021-06-23 19:56:30|456.05|452.05|456.27|452.27|456.27|452.27|455.98|451.98|26
1624478200000|2021-06-23 19:56:40|456.19|452.19|456.07|452.07|456.23|452.23|455.98|451.98|26
1624478210000|2021-06-23 19:56:50|456.12|452.12|456.33|452.33|456.4|452.4|456.12|452.12|26
1624478220000|2021-06-23 19:57:00|456.29|452.29|456.01|452.01|456.29|452.29|455.9|451.9|25
1624478230000|2021-06-23 19:57:10|456.02|452.02|456.11|452.11|456.26|452.26|455.77|451.77|28
1624478240000|2021-06-23 19:57:20|456.12|452.12|456.03|452.03|456.27|452.27|456.01|452.01|26
1624478250000|2021-06-23 19:57:30|455.98|451.98|455.44|451.44|455.98|451.98|455.35|451.35|17
1624478260000|2021-06-23 19:57:40|455.36|451.36|455.83|451.83|455.86|451.86|455.36|451.36|17
1624478270000|2021-06-23 19:57:50|455.81|451.81|455.67|451.67|455.85|451.85|455.57|451.57|20
1624478280000|2021-06-23 19:58:00|455.68|451.68|455.55|451.55|455.84|451.84|455.5|451.5|24
1624478290000|2021-06-23 19:58:10|455.54|451.54|455.7|451.7|455.79|451.79|455.53|451.53|20
1624478300000|2021-06-23 19:58:20|455.75|451.75|456.1|452.1|456.1|452.1|455.69|451.69|23
1624478310000|2021-06-23 19:58:30|456.07|452.07|456.25|452.25|456.25|452.25|455.92|451.92|21
1624478320000|2021-06-23 19:58:40|456.22|452.22|455.86|451.86|456.38|452.38|455.82|451.82|22
1624478330000|2021-06-23 19:58:50|455.84|451.84|455.68|451.68|455.84|451.84|455.63|451.63|22
1624478340000|2021-06-23 19:59:00|455.67|451.67|455.87|451.87|456.01|452.01|455.67|451.67|23
1624478350000|2021-06-23 19:59:10|455.88|451.88|455.53|451.53|455.92|451.92|455.53|451.53|22
1624478360000|2021-06-23 19:59:20|455.54|451.54|455.43|451.43|455.62|451.62|455.42|451.42|24
1624478370000|2021-06-23 19:59:30|455.44|451.44|455.5|451.5|455.56|451.56|455.44|451.44|19
1624478380000|2021-06-23 19:59:40|455.49|451.49|455.06|451.06|455.49|451.49|455.03|451.03|22
1624478390000|2021-06-23 19:59:50|455.1|451.1|454.86|450.86|455.1|451.1|454.86|450.86|20
1624478400000|2021-06-23 20:00:00|454.89|450.89|455.01|451.01|455.02|451.02|454.78|450.78|19
1624478410000|2021-06-23 20:00:10|455|451|455.97|451.97|456.01|452.01|454.98|450.98|23
1624478420000|2021-06-23 20:00:20|456.05|452.05|456.42|452.42|456.42|452.42|455.95|451.95|26
1624478430000|2021-06-23 20:00:30|456.41|452.41|457.49|453.49|457.53|453.53|456.41|452.41|25
1624478440000|2021-06-23 20:00:40|457.47|453.47|457.01|453.01|457.54|453.54|457.01|453.01|24
1624478450000|2021-06-23 20:00:50|457.03|453.03|456.96|452.96|457.05|453.05|456.78|452.78|24
1624478460000|2021-06-23 20:01:00|457.05|453.05|457.44|453.44|457.46|453.46|456.93|452.93|24
1624478470000|2021-06-23 20:01:10|457.42|453.42|457.38|453.38|457.48|453.48|457.24|453.24|23
1624478480000|2021-06-23 20:01:20|457.39|453.39|457.92|453.92|457.93|453.93|457.39|453.39|25
1624478490000|2021-06-23 20:01:30|457.93|453.93|458.67|454.67|458.67|454.67|457.93|453.93|21
1624478500000|2021-06-23 20:01:40|458.68|454.68|458.68|454.68|458.75|454.75|458.5|454.5|22
1624478510000|2021-06-23 20:01:50|458.69|454.69|459.09|455.09|459.09|455.09|458.69|454.69|23
1624478520000|2021-06-23 20:02:00|459.15|455.15|459.85|455.85|459.85|455.85|459.15|455.15|21
1624478530000|2021-06-23 20:02:10|459.86|455.86|459.77|455.77|459.98|455.98|459.77|455.77|18
1624478540000|2021-06-23 20:02:20|459.7|455.7|459.39|455.39|459.7|455.7|459.36|455.36|23
1624478550000|2021-06-23 20:02:30|459.35|455.35|458.96|454.96|459.44|455.44|458.89|454.89|25
1624478560000|2021-06-23 20:02:40|458.87|454.87|458.94|454.94|459.06|455.06|458.85|454.85|17
1624478570000|2021-06-23 20:02:50|458.85|454.85|458.79|454.79|458.9|454.9|458.69|454.69|23
1624478580000|2021-06-23 20:03:00|458.77|454.77|458.71|454.71|458.87|454.87|458.63|454.63|20
1624478590000|2021-06-23 20:03:10|458.75|454.75|458.72|454.72|458.91|454.91|458.42|454.42|18
1624478600000|2021-06-23 20:03:20|458.74|454.74|458.25|454.25|458.74|454.74|458.23|454.23|13
1624478610000|2021-06-23 20:03:30|458.27|454.27|457.67|453.67|458.27|454.27|457.67|453.67|15
1624478620000|2021-06-23 20:03:40|457.63|453.63|456.99|452.99|457.63|453.63|456.99|452.99|26
1624478630000|2021-06-23 20:03:50|456.98|452.98|457|453|457.02|453.02|456.84|452.84|17
1624478640000|2021-06-23 20:04:00|456.91|452.91|456.86|452.86|456.95|452.95|456.8|452.8|15
1624478650000|2021-06-23 20:04:10|456.88|452.88|456.8|452.8|456.88|452.88|456.75|452.75|15
1624478660000|2021-06-23 20:04:20|456.81|452.81|456.76|452.76|456.82|452.82|456.54|452.54|26
1624478670000|2021-06-23 20:04:30|456.91|452.91|456.56|452.56|456.91|452.91|456.56|452.56|24
1624478680000|2021-06-23 20:04:40|456.55|452.55|456.57|452.57|456.81|452.81|456.52|452.52|20
1624478690000|2021-06-23 20:04:50|456.43|452.43|456.42|452.42|456.45|452.45|456.29|452.29|26
1624478700000|2021-06-23 20:05:00|456.5|452.5|455.98|451.98|456.6|452.6|455.91|451.91|24
1624478710000|2021-06-23 20:05:10|456.16|452.16|456.04|452.04|456.16|452.16|455.91|451.91|25
1624478720000|2021-06-23 20:05:20|455.94|451.94|455.82|451.82|456.04|452.04|455.82|451.82|21
1624478730000|2021-06-23 20:05:30|455.87|451.87|455.77|451.77|455.97|451.97|455.59|451.59|27
1624478740000|2021-06-23 20:05:40|455.76|451.76|456.03|452.03|456.14|452.14|455.7|451.7|27
1624478750000|2021-06-23 20:05:50|456.1|452.1|456.32|452.32|456.32|452.32|456.1|452.1|23
1624478760000|2021-06-23 20:06:00|456.25|452.25|456.64|452.64|456.64|452.64|456.25|452.25|24
1624478770000|2021-06-23 20:06:10|456.7|452.7|457.06|453.06|457.06|453.06|456.7|452.7|21
1624478780000|2021-06-23 20:06:20|457.14|453.14|458.14|454.14|458.14|454.14|457.14|453.14|22
1624478790000|2021-06-23 20:06:30|458.25|454.25|457.92|453.92|458.25|454.25|457.91|453.91|27
1624478800000|2021-06-23 20:06:40|457.89|453.89|457.84|453.84|458.11|454.11|457.83|453.83|22
1624478810000|2021-06-23 20:06:50|457.83|453.83|457.8|453.8|457.89|453.89|457.72|453.72|19
1624478820000|2021-06-23 20:07:00|457.82|453.82|458.74|454.74|459|455|457.82|453.82|23
1624478830000|2021-06-23 20:07:10|458.8|454.8|459.47|455.47|459.47|455.47|458.8|454.8|17
1624478840000|2021-06-23 20:07:20|459.46|455.46|459.09|455.09|459.5|455.5|459.02|455.02|24
1624478850000|2021-06-23 20:07:30|459.07|455.07|458.37|454.37|459.1|455.1|458.33|454.33|25
1624478860000|2021-06-23 20:07:40|458.26|454.26|459.49|455.49|459.5|455.5|458.25|454.25|24
1624478870000|2021-06-23 20:07:50|459.5|455.5|459.36|455.36|459.74|455.74|459.36|455.36|24
1624478880000|2021-06-23 20:08:00|459.35|455.35|458.87|454.87|459.44|455.44|458.85|454.85|27
1624478890000|2021-06-23 20:08:10|458.88|454.88|458.83|454.83|458.92|454.92|458.77|454.77|21
1624478900000|2021-06-23 20:08:20|458.78|454.78|459.25|455.25|459.32|455.32|458.74|454.74|27
1624478910000|2021-06-23 20:08:30|459.23|455.23|459.42|455.42|459.53|455.53|459.13|455.13|23
1624478920000|2021-06-23 20:08:40|459.52|455.52|459.31|455.31|460.06|456.06|459.31|455.31|24
1624478930000|2021-06-23 20:08:50|459.92|455.92|459.76|455.76|460.36|456.36|459.31|455.31|24
1624478940000|2021-06-23 20:09:00|459.79|455.79|460.75|456.75|460.84|456.84|459.31|455.31|23
1624478950000|2021-06-23 20:09:10|460.83|456.83|460.8|456.8|460.83|456.83|459.47|455.47|20
1624478960000|2021-06-23 20:09:20|460.81|456.81|460.81|456.81|460.93|456.93|460.77|456.77|17
1624478970000|2021-06-23 20:09:30|460.79|456.79|460.69|456.69|460.8|456.8|460.63|456.63|26
1624478980000|2021-06-23 20:09:40|460.66|456.66|460.65|456.65|460.88|456.88|460.64|456.64|23
1624478990000|2021-06-23 20:09:50|460.66|456.66|459.91|455.91|460.66|456.66|459.91|455.91|22
1624479000000|2021-06-23 20:10:00|459.92|455.92|460.5|456.5|460.51|456.51|459.92|455.92|25
1624479010000|2021-06-23 20:10:10|460.49|456.49|460.62|456.62|460.84|456.84|460.41|456.41|20
1624479020000|2021-06-23 20:10:20|460.64|456.64|461.16|457.16|461.25|457.25|460.64|456.64|26
1624479030000|2021-06-23 20:10:30|461.14|457.14|461.18|457.18|461.27|457.27|461.12|457.12|21
1624479040000|2021-06-23 20:10:40|461.2|457.2|461.26|457.26|461.27|457.27|461.17|457.17|15
1624479050000|2021-06-23 20:10:50|461.27|457.27|461.59|457.59|461.8|457.8|461.25|457.25|23
1624479060000|2021-06-23 20:11:00|461.62|457.62|461.95|457.95|462.02|458.02|461.53|457.53|19
1624479070000|2021-06-23 20:11:10|461.94|457.94|461.99|457.99|462.03|458.03|461.94|457.94|11
1624479080000|2021-06-23 20:11:20|462|458|461.78|457.78|462|458|461.69|457.69|23
1624479090000|2021-06-23 20:11:30|461.76|457.76|461.84|457.84|461.86|457.86|461.58|457.58|21
1624479100000|2021-06-23 20:11:40|461.83|457.83|461.82|457.82|461.87|457.87|461.72|457.72|24
1624479110000|2021-06-23 20:11:50|461.88|457.88|461.56|457.56|461.88|457.88|461.49|457.49|20
1624479120000|2021-06-23 20:12:00|461.61|457.61|461.03|457.03|461.61|457.61|461|457|25
1624479130000|2021-06-23 20:12:10|461.05|457.05|461.13|457.13|461.15|457.15|461.01|457.01|18
1624479140000|2021-06-23 20:12:20|461.11|457.11|461.08|457.08|461.11|457.11|461.06|457.06|8
1624479150000|2021-06-23 20:12:30|461.07|457.07|460.9|456.9|461.15|457.15|460.9|456.9|12
1624479160000|2021-06-23 20:12:40|460.86|456.86|460.6|456.6|460.86|456.86|460.6|456.6|16
1624479170000|2021-06-23 20:12:50|460.61|456.61|461.08|457.08|461.09|457.09|460.61|456.61|19
1624479180000|2021-06-23 20:13:00|461.1|457.1|461.33|457.33|461.41|457.41|461.09|457.09|20
1624479190000|2021-06-23 20:13:10|461.35|457.35|461.24|457.24|461.37|457.37|461.08|457.08|23
1624479200000|2021-06-23 20:13:20|461.25|457.25|461.6|457.6|461.61|457.61|461.25|457.25|20
1624479210000|2021-06-23 20:13:30|461.58|457.58|461.88|457.88|461.88|457.88|461.56|457.56|25
1624479220000|2021-06-23 20:13:40|461.85|457.85|461.87|457.87|461.87|457.87|461.76|457.76|19
1624479230000|2021-06-23 20:13:50|461.88|457.88|461.95|457.95|461.96|457.96|461.86|457.86|18
1624479240000|2021-06-23 20:14:00|461.96|457.96|461.68|457.68|461.96|457.96|461.67|457.67|20
1624479250000|2021-06-23 20:14:10|461.69|457.69|461.45|457.45|461.71|457.71|461.33|457.33|19
1624479260000|2021-06-23 20:14:20|461.44|457.44|461.36|457.36|461.44|457.44|461.28|457.28|16
1624479270000|2021-06-23 20:14:30|461.42|457.42|461.48|457.48|461.54|457.54|461.41|457.41|18
1624479280000|2021-06-23 20:14:40|461.41|457.41|461.47|457.47|461.55|457.55|461.36|457.36|14
1624479290000|2021-06-23 20:14:50|461.48|457.48|461.44|457.44|461.49|457.49|461.42|457.42|11
1624479300000|2021-06-23 20:15:00|461.45|457.45|461.72|457.72|461.9|457.9|461.42|457.42|22
1624479310000|2021-06-23 20:15:10|462.07|458.07|462.89|458.89|462.89|458.89|461.83|457.83|21
1624479320000|2021-06-23 20:15:20|462.88|458.88|463.13|459.13|463.19|459.19|462.76|458.76|24
1624479330000|2021-06-23 20:15:30|463.16|459.16|463.31|459.31|463.33|459.33|463.15|459.15|19
1624479340000|2021-06-23 20:15:40|463.32|459.32|463.93|459.93|463.93|459.93|463.32|459.32|20
1624479350000|2021-06-23 20:15:50|463.94|459.94|463.8|459.8|463.97|459.97|463.8|459.8|16
1624479360000|2021-06-23 20:16:00|463.78|459.78|463.44|459.44|463.78|459.78|463.44|459.44|12
1624479370000|2021-06-23 20:16:10|463.48|459.48|463.46|459.46|463.48|459.48|463.3|459.3|11
1624479380000|2021-06-23 20:16:20|463.45|459.45|463.6|459.6|463.62|459.62|463.45|459.45|13
1624479390000|2021-06-23 20:16:30|463.59|459.59|463.94|459.94|464|460|463.59|459.59|22
1624479400000|2021-06-23 20:16:40|463.89|459.89|463.86|459.86|464.02|460.02|463.86|459.86|23
1624479410000|2021-06-23 20:16:50|463.88|459.88|464|460|464.02|460.02|463.88|459.88|19
1624479420000|2021-06-23 20:17:00|463.97|459.97|463.95|459.95|463.98|459.98|463.7|459.7|23
1624479430000|2021-06-23 20:17:10|463.91|459.91|464.07|460.07|464.13|460.13|463.9|459.9|16
1624479440000|2021-06-23 20:17:20|464.04|460.04|463.82|459.82|464.07|460.07|463.81|459.81|17
1624479450000|2021-06-23 20:17:30|463.81|459.81|463.8|459.8|463.83|459.83|463.64|459.64|22
1624479460000|2021-06-23 20:17:40|463.59|459.59|463.57|459.57|463.68|459.68|463.54|459.54|19
1624479470000|2021-06-23 20:17:50|463.59|459.59|463.57|459.57|463.6|459.6|463.57|459.57|11
1624479480000|2021-06-23 20:18:00|463.59|459.59|463.65|459.65|463.65|459.65|463.57|459.57|14
1624479490000|2021-06-23 20:18:10|463.66|459.66|463.64|459.64|463.68|459.68|463.64|459.64|10
1624479500000|2021-06-23 20:18:20|463.63|459.63|463.53|459.53|463.63|459.63|463.51|459.51|13
1624479510000|2021-06-23 20:18:30|463.54|459.54|463.36|459.36|463.55|459.55|463.36|459.36|12
1624479520000|2021-06-23 20:18:40|463.4|459.4|463.46|459.46|463.47|459.47|463.4|459.4|15
1624479530000|2021-06-23 20:18:50|463.45|459.45|463.6|459.6|463.6|459.6|463.44|459.44|14
1624479540000|2021-06-23 20:19:00|463.63|459.63|463.67|459.67|463.71|459.71|463.62|459.62|11
1624479550000|2021-06-23 20:19:10|463.68|459.68|463.71|459.71|463.71|459.71|463.67|459.67|13
1624479560000|2021-06-23 20:19:20|463.68|459.68|463.63|459.63|463.68|459.68|463.45|459.45|21
1624479570000|2021-06-23 20:19:30|463.67|459.67|463.79|459.79|463.79|459.79|463.65|459.65|19
1624479580000|2021-06-23 20:19:40|463.8|459.8|463.84|459.84|463.86|459.86|463.8|459.8|10
1624479590000|2021-06-23 20:19:50|463.85|459.85|464.23|460.23|464.51|460.51|463.83|459.83|21
1624479600000|2021-06-23 20:20:00|464.24|460.24|464.17|460.17|464.34|460.34|464.17|460.17|15
1624479610000|2021-06-23 20:20:10|464.18|460.18|464.09|460.09|464.22|460.22|464.09|460.09|14
1624479620000|2021-06-23 20:20:20|464.19|460.19|463.69|459.69|464.19|460.19|463.69|459.69|21
1624479630000|2021-06-23 20:20:30|463.66|459.66|463.29|459.29|463.66|459.66|463.27|459.27|25
1624479640000|2021-06-23 20:20:40|463.25|459.25|463.31|459.31|463.33|459.33|463.25|459.25|16
1624479650000|2021-06-23 20:20:50|463.38|459.38|463.16|459.16|463.52|459.52|463.16|459.16|25
1624479660000|2021-06-23 20:21:00|463.15|459.15|462.58|458.58|463.15|459.15|462.58|458.58|19
1624479670000|2021-06-23 20:21:10|462.62|458.62|462.15|458.15|462.62|458.62|462.15|458.15|25
1624479680000|2021-06-23 20:21:20|462.16|458.16|462.32|458.32|462.48|458.48|462.09|458.09|22
1624479690000|2021-06-23 20:21:30|462.15|458.15|462.1|458.1|462.42|458.42|462.1|458.1|23
1624479700000|2021-06-23 20:21:40|462.2|458.2|461.87|457.87|462.22|458.22|461.78|457.78|19
1624479710000|2021-06-23 20:21:50|461.84|457.84|461.55|457.55|461.84|457.84|461.55|457.55|17
1624479720000|2021-06-23 20:22:00|461.56|457.56|461.4|457.4|461.56|457.56|461.33|457.33|17
1624479730000|2021-06-23 20:22:10|461.45|457.45|460.82|456.82|461.45|457.45|460.82|456.82|25
1624479740000|2021-06-23 20:22:20|460.81|456.81|460.85|456.85|460.92|456.92|460.79|456.79|19
1624479750000|2021-06-23 20:22:30|460.82|456.82|460.69|456.69|460.97|456.97|460.69|456.69|20
1624479760000|2021-06-23 20:22:40|460.68|456.68|461.16|457.16|461.16|457.16|460.68|456.68|18
1624479770000|2021-06-23 20:22:50|461.18|457.18|461.63|457.63|461.63|457.63|461.1|457.1|20
1624479780000|2021-06-23 20:23:00|461.64|457.64|461.95|457.95|462.05|458.05|461.64|457.64|22
1624479790000|2021-06-23 20:23:10|461.93|457.93|460.92|456.92|461.95|457.95|460.89|456.89|15
1624479800000|2021-06-23 20:23:20|460.93|456.93|460.53|456.53|461.03|457.03|460.52|456.52|23
1624479810000|2021-06-23 20:23:30|460.59|456.59|460.31|456.31|460.6|456.6|460.28|456.28|23
1624479820000|2021-06-23 20:23:40|460.17|456.17|460.34|456.34|460.57|456.57|460.17|456.17|24
1624479830000|2021-06-23 20:23:50|460.3|456.3|459.9|455.9|460.3|456.3|459.89|455.89|16
1624479840000|2021-06-23 20:24:00|459.87|455.87|460.01|456.01|460.01|456.01|459.74|455.74|21
1624479850000|2021-06-23 20:24:10|460.04|456.04|460.23|456.23|460.27|456.27|459.98|455.98|20
1624479860000|2021-06-23 20:24:20|460.22|456.22|460.3|456.3|460.4|456.4|460.2|456.2|15
1624479870000|2021-06-23 20:24:30|460.29|456.29|460.11|456.11|460.43|456.43|460.11|456.11|18
1624479880000|2021-06-23 20:24:40|460.09|456.09|459.74|455.74|460.16|456.16|459.74|455.74|21
1624479890000|2021-06-23 20:24:50|459.76|455.76|459.74|455.74|459.92|455.92|459.69|455.69|22
1624479900000|2021-06-23 20:25:00|459.77|455.77|460.17|456.17|460.3|456.3|459.75|455.75|19
1624479910000|2021-06-23 20:25:10|460.15|456.15|461.09|457.09|461.14|457.14|460.1|456.1|20
1624479920000|2021-06-23 20:25:20|461.06|457.06|460.62|456.62|461.1|457.1|460.62|456.62|25
1624479930000|2021-06-23 20:25:30|460.61|456.61|460.38|456.38|460.61|456.61|460.31|456.31|25
1624479940000|2021-06-23 20:25:40|460.46|456.46|460.48|456.48|460.64|456.64|460.46|456.46|18
1624479950000|2021-06-23 20:25:50|460.51|456.51|460.84|456.84|460.84|456.84|460.5|456.5|21
1624479960000|2021-06-23 20:26:00|460.77|456.77|460.4|456.4|460.8|456.8|460.38|456.38|21
1624479970000|2021-06-23 20:26:10|460.41|456.41|460.32|456.32|460.57|456.57|460.28|456.28|21
1624479980000|2021-06-23 20:26:20|460.31|456.31|460.54|456.54|460.54|456.54|460.13|456.13|20
1624479990000|2021-06-23 20:26:30|460.52|456.52|460.44|456.44|460.7|456.7|460.31|456.31|22
1624480000000|2021-06-23 20:26:40|460.48|456.48|460.58|456.58|460.59|456.59|460.48|456.48|15
1624480010000|2021-06-23 20:26:50|460.5|456.5|460.62|456.62|460.62|456.62|460.24|456.24|19
1624480020000|2021-06-23 20:27:00|460.54|456.54|460.57|456.57|460.58|456.58|460.54|456.54|9
1624480030000|2021-06-23 20:27:10|460.6|456.6|460.44|456.44|460.6|456.6|460.4|456.4|15
1624480040000|2021-06-23 20:27:20|460.56|456.56|460.86|456.86|460.87|456.87|460.49|456.49|20
1624480050000|2021-06-23 20:27:30|460.87|456.87|461.06|457.06|461.12|457.12|460.86|456.86|13
1624480060000|2021-06-23 20:27:40|461.07|457.07|461.56|457.56|461.56|457.56|461.07|457.07|12
1624480070000|2021-06-23 20:27:50|461.75|457.75|461.62|457.62|461.75|457.75|461.62|457.62|12
1624480080000|2021-06-23 20:28:00|461.63|457.63|461.68|457.68|461.78|457.78|461.63|457.63|11
1624480090000|2021-06-23 20:28:10|461.76|457.76|461.72|457.72|461.77|457.77|461.7|457.7|7
1624480100000|2021-06-23 20:28:20|461.79|457.79|461.91|457.91|461.91|457.91|461.67|457.67|13
1624480110000|2021-06-23 20:28:30|461.95|457.95|462.2|458.2|462.2|458.2|461.93|457.93|11
1624480120000|2021-06-23 20:28:40|462.26|458.26|462.16|458.16|462.29|458.29|462.14|458.14|21
1624480130000|2021-06-23 20:28:50|462.26|458.26|462.6|458.6|462.67|458.67|462.26|458.26|14
1624480140000|2021-06-23 20:29:00|462.67|458.67|462.55|458.55|462.67|458.67|462.48|458.48|12
1624480150000|2021-06-23 20:29:10|462.54|458.54|462.61|458.61|462.61|458.61|462.44|458.44|19
1624480160000|2021-06-23 20:29:20|462.66|458.66|462.8|458.8|462.82|458.82|462.66|458.66|11
1624480170000|2021-06-23 20:29:30|462.79|458.79|463.12|459.12|463.12|459.12|462.62|458.62|20
1624480180000|2021-06-23 20:29:40|463.13|459.13|463.21|459.21|463.23|459.23|463.12|459.12|19
1624480190000|2021-06-23 20:29:50|463.22|459.22|463.39|459.39|463.39|459.39|463.16|459.16|15
1624480200000|2021-06-23 20:30:00|463.45|459.45|462.98|458.98|463.5|459.5|462.98|458.98|21
1624480210000|2021-06-23 20:30:10|463.03|459.03|462.48|458.48|463.03|459.03|462.42|458.42|24
1624480220000|2021-06-23 20:30:20|462.44|458.44|461.87|457.87|462.44|458.44|461.86|457.86|24
1624480230000|2021-06-23 20:30:30|461.92|457.92|461.55|457.55|462.01|458.01|461.54|457.54|17
1624480240000|2021-06-23 20:30:40|461.56|457.56|461.72|457.72|461.72|457.72|461.54|457.54|13
1624480250000|2021-06-23 20:30:50|461.74|457.74|462.16|458.16|462.16|458.16|461.74|457.74|19
1624480260000|2021-06-23 20:31:00|462.17|458.17|462.16|458.16|462.18|458.18|462.16|458.16|14
1624480270000|2021-06-23 20:31:10|462.2|458.2|462.08|458.08|462.2|458.2|462.07|458.07|8
1624480280000|2021-06-23 20:31:20|462.02|458.02|462.54|458.54|462.75|458.75|462.02|458.02|20
1624480290000|2021-06-23 20:31:30|462.59|458.59|463.18|459.18|463.18|459.18|462.59|458.59|20
1624480300000|2021-06-23 20:31:40|463.3|459.3|463.57|459.57|463.57|459.57|463.22|459.22|19
1624480310000|2021-06-23 20:31:50|463.62|459.62|463.51|459.51|463.67|459.67|463.46|459.46|12
1624480320000|2021-06-23 20:32:00|463.5|459.5|463.34|459.34|463.5|459.5|463.31|459.31|18
1624480330000|2021-06-23 20:32:10|463.35|459.35|463.27|459.27|463.35|459.35|463.02|459.02|22
1624480340000|2021-06-23 20:32:20|463.29|459.29|463.73|459.73|463.74|459.74|463.29|459.29|18
1624480350000|2021-06-23 20:32:30|463.68|459.68|463.8|459.8|463.8|459.8|463.57|459.57|21
1624480360000|2021-06-23 20:32:40|463.75|459.75|463.85|459.85|463.9|459.9|463.74|459.74|22
1624480370000|2021-06-23 20:32:50|463.86|459.86|463.91|459.91|463.96|459.96|463.86|459.86|18
1624480380000|2021-06-23 20:33:00|463.94|459.94|463.87|459.87|463.96|459.96|463.74|459.74|17
1624480390000|2021-06-23 20:33:10|463.88|459.88|464.17|460.17|464.17|460.17|463.87|459.87|13
1624480400000|2021-06-23 20:33:20|464.28|460.28|464.42|460.42|464.48|460.48|464.28|460.28|17
1624480410000|2021-06-23 20:33:30|464.47|460.47|464.44|460.44|464.47|460.47|464.39|460.39|12
1624480420000|2021-06-23 20:33:40|464.46|460.46|464.4|460.4|464.46|460.46|464.38|460.38|20
1624480430000|2021-06-23 20:33:50|464.42|460.42|464.48|460.48|464.48|460.48|464.39|460.39|16
1624480440000|2021-06-23 20:34:00|464.5|460.5|464.47|460.47|464.5|460.5|464.46|460.46|9
1624480450000|2021-06-23 20:34:10|464.46|460.46|464.05|460.05|464.46|460.46|464.05|460.05|12
1624480460000|2021-06-23 20:34:20|464.06|460.06|464.84|460.84|464.84|460.84|464.06|460.06|19
1624480470000|2021-06-23 20:34:30|464.74|460.74|465.01|461.01|465.04|461.04|464.74|460.74|21
1624480480000|2021-06-23 20:34:40|465.05|461.05|464.99|460.99|465.23|461.23|464.99|460.99|14
1624480490000|2021-06-23 20:34:50|465.03|461.03|464.82|460.82|465.03|461.03|464.82|460.82|8
1624480500000|2021-06-23 20:35:00|464.91|460.91|464.52|460.52|464.91|460.91|464.52|460.52|17
1624480510000|2021-06-23 20:35:10|464.5|460.5|464.17|460.17|464.5|460.5|464.17|460.17|22
1624480520000|2021-06-23 20:35:20|464.13|460.13|463.89|459.89|464.17|460.17|463.78|459.78|24
1624480530000|2021-06-23 20:35:30|463.86|459.86|463.92|459.92|463.98|459.98|463.84|459.84|18
1624480540000|2021-06-23 20:35:40|463.89|459.89|464.3|460.3|464.35|460.35|463.89|459.89|24
1624480550000|2021-06-23 20:35:50|464.37|460.37|464.54|460.54|464.82|460.82|464.37|460.37|24
1624480560000|2021-06-23 20:36:00|464.55|460.55|464.45|460.45|464.66|460.66|464.43|460.43|18
1624480570000|2021-06-23 20:36:10|464.44|460.44|464.22|460.22|464.44|460.44|464.16|460.16|22
1624480580000|2021-06-23 20:36:20|464.25|460.25|464.47|460.47|464.47|460.47|464.25|460.25|21
1624480590000|2021-06-23 20:36:30|464.35|460.35|464.35|460.35|464.69|460.69|464.34|460.34|27
1624480600000|2021-06-23 20:36:40|464.36|460.36|464.38|460.38|464.52|460.52|464.3|460.3|22
1624480610000|2021-06-23 20:36:50|464.43|460.43|464.44|460.44|464.44|460.44|464.19|460.19|14
1624480620000|2021-06-23 20:37:00|464.45|460.45|464.82|460.82|464.85|460.85|464.38|460.38|13
1624480630000|2021-06-23 20:37:10|464.84|460.84|464.7|460.7|465.06|461.06|464.58|460.58|25
1624480640000|2021-06-23 20:37:20|464.69|460.69|464.46|460.46|464.69|460.69|464.38|460.38|23
1624480650000|2021-06-23 20:37:30|464.5|460.5|464.45|460.45|464.5|460.5|464.25|460.25|24
1624480660000|2021-06-23 20:37:40|464.52|460.52|464.72|460.72|464.98|460.98|464.52|460.52|22
1624480670000|2021-06-23 20:37:50|464.73|460.73|464.59|460.59|464.77|460.77|464.49|460.49|21
1624480680000|2021-06-23 20:38:00|464.58|460.58|464.41|460.41|464.59|460.59|464.34|460.34|20
1624480690000|2021-06-23 20:38:10|464.4|460.4|463.85|459.85|464.4|460.4|463.85|459.85|22
1624480700000|2021-06-23 20:38:20|463.88|459.88|463.8|459.8|464.01|460.01|463.8|459.8|18
1624480710000|2021-06-23 20:38:30|463.82|459.82|463.59|459.59|463.98|459.98|463.58|459.58|22
1624480720000|2021-06-23 20:38:40|463.85|459.85|463.42|459.42|463.88|459.88|463.41|459.41|17
1624480730000|2021-06-23 20:38:50|463.41|459.41|463.43|459.43|463.45|459.45|463.4|459.4|13
1624480740000|2021-06-23 20:39:00|463.42|459.42|463.4|459.4|463.44|459.44|463.37|459.37|10
1624480750000|2021-06-23 20:39:10|463.41|459.41|463.43|459.43|463.44|459.44|463.41|459.41|9
1624480760000|2021-06-23 20:39:20|463.42|459.42|463.49|459.49|463.49|459.49|463.4|459.4|8
1624480770000|2021-06-23 20:39:30|463.53|459.53|463.87|459.87|463.91|459.91|463.53|459.53|20
1624480780000|2021-06-23 20:39:40|464|460|464.43|460.43|464.43|460.43|463.95|459.95|22
1624480790000|2021-06-23 20:39:50|464.44|460.44|464.23|460.23|464.46|460.46|464.23|460.23|25
1624480800000|2021-06-23 20:40:00|464.22|460.22|464.12|460.12|464.27|460.27|464.11|460.11|19
1624480810000|2021-06-23 20:40:10|464.14|460.14|464.15|460.15|464.18|460.18|464.13|460.13|12
1624480820000|2021-06-23 20:40:20|464.17|460.17|464.05|460.05|464.27|460.27|464.05|460.05|21
1624480830000|2021-06-23 20:40:30|464.07|460.07|463.94|459.94|464.11|460.11|463.9|459.9|18
1624480840000|2021-06-23 20:40:40|463.97|459.97|464.11|460.11|464.12|460.12|463.96|459.96|20
1624480850000|2021-06-23 20:40:50|464.1|460.1|463.93|459.93|464.1|460.1|463.91|459.91|18
1624480860000|2021-06-23 20:41:00|463.92|459.92|464.13|460.13|464.13|460.13|463.9|459.9|21
1624480870000|2021-06-23 20:41:10|464.22|460.22|464.68|460.68|464.68|460.68|464.22|460.22|23
1624480880000|2021-06-23 20:41:20|464.82|460.82|465.36|461.36|465.4|461.4|464.82|460.82|18
1624480890000|2021-06-23 20:41:30|465.35|461.35|465.36|461.36|465.39|461.39|465.29|461.29|16
1624480900000|2021-06-23 20:41:40|465.41|461.41|465.14|461.14|465.42|461.42|465|461|14
1624480910000|2021-06-23 20:41:50|465.09|461.09|464.91|460.91|465.13|461.13|464.82|460.82|20
1624480920000|2021-06-23 20:42:00|464.94|460.94|464.69|460.69|464.95|460.95|464.63|460.63|17
1624480930000|2021-06-23 20:42:10|464.7|460.7|464.66|460.66|464.71|460.71|464.6|460.6|20
1624480940000|2021-06-23 20:42:20|464.67|460.67|464.48|460.48|464.67|460.67|464.45|460.45|11
1624480950000|2021-06-23 20:42:30|464.5|460.5|464.41|460.41|464.5|460.5|464.3|460.3|18
1624480960000|2021-06-23 20:42:40|464.42|460.42|464.56|460.56|464.56|460.56|464.42|460.42|16
1624480970000|2021-06-23 20:42:50|464.55|460.55|464.71|460.71|464.75|460.75|464.55|460.55|20
1624480980000|2021-06-23 20:43:00|464.72|460.72|464.79|460.79|464.79|460.79|464.69|460.69|7
1624480990000|2021-06-23 20:43:10|464.77|460.77|464.71|460.71|464.77|460.77|464.69|460.69|8
1624481000000|2021-06-23 20:43:20|464.7|460.7|464.9|460.9|464.9|460.9|464.66|460.66|16
1624481010000|2021-06-23 20:43:30|464.85|460.85|465.18|461.18|465.18|461.18|464.84|460.84|25
1624481020000|2021-06-23 20:43:40|465.2|461.2|465.15|461.15|465.3|461.3|465.15|461.15|18
1624481030000|2021-06-23 20:43:50|465.13|461.13|465.07|461.07|465.15|461.15|465.07|461.07|8
1624481040000|2021-06-23 20:44:00|465.04|461.04|464.65|460.65|465.04|461.04|464.65|460.65|18
1624481050000|2021-06-23 20:44:10|464.69|460.69|464.74|460.74|464.76|460.76|464.48|460.48|16
1624481060000|2021-06-23 20:44:20|464.75|460.75|464.62|460.62|464.75|460.75|464.5|460.5|20
1624481070000|2021-06-23 20:44:30|464.68|460.68|464.86|460.86|464.86|460.86|464.65|460.65|17
1624481080000|2021-06-23 20:44:40|464.87|460.87|464.93|460.93|464.93|460.93|464.87|460.87|12
1624481090000|2021-06-23 20:44:50|464.94|460.94|465.59|461.59|465.6|461.6|464.9|460.9|18
1624481100000|2021-06-23 20:45:00|465.08|461.08|464.9|460.9|465.47|461.47|464.9|460.9|23
1624481110000|2021-06-23 20:45:10|464.95|460.95|464.71|460.71|464.95|460.95|464.65|460.65|17
1624481120000|2021-06-23 20:45:20|464.73|460.73|464.58|460.58|464.74|460.74|464.58|460.58|22
1624481130000|2021-06-23 20:45:30|464.6|460.6|464.14|460.14|464.66|460.66|464.14|460.14|25
1624481140000|2021-06-23 20:45:40|464.15|460.15|463.88|459.88|464.15|460.15|463.88|459.88|22
1624481150000|2021-06-23 20:45:50|463.87|459.87|463.49|459.49|463.87|459.87|463.49|459.49|13
1624481160000|2021-06-23 20:46:00|463.48|459.48|463.97|459.97|463.98|459.98|463.48|459.48|19
1624481170000|2021-06-23 20:46:10|463.92|459.92|463.56|459.56|463.93|459.93|463.5|459.5|24
1624481180000|2021-06-23 20:46:20|463.68|459.68|463.52|459.52|463.68|459.68|463.52|459.52|16
1624481190000|2021-06-23 20:46:30|463.65|459.65|463.47|459.47|464.02|460.02|463.27|459.27|25
1624481200000|2021-06-23 20:46:40|463.33|459.33|463.17|459.17|463.34|459.34|463.15|459.15|14
1624481210000|2021-06-23 20:46:50|463.14|459.14|463.06|459.06|463.14|459.14|463.04|459.04|12
1624481220000|2021-06-23 20:47:00|463.09|459.09|462.95|458.95|463.09|459.09|462.95|458.95|17
1624481230000|2021-06-23 20:47:10|462.93|458.93|462.85|458.85|462.93|458.93|462.81|458.81|10
1624481240000|2021-06-23 20:47:20|462.87|458.87|462.99|458.99|463.1|459.1|462.87|458.87|20
1624481250000|2021-06-23 20:47:30|462.98|458.98|462.61|458.61|462.98|458.98|462.55|458.55|19
1624481260000|2021-06-23 20:47:40|462.68|458.68|462.72|458.72|462.72|458.72|462.51|458.51|24
1624481270000|2021-06-23 20:47:50|462.7|458.7|462.8|458.8|462.84|458.84|462.69|458.69|16
1624481280000|2021-06-23 20:48:00|462.79|458.79|462.78|458.78|462.89|458.89|462.77|458.77|18
1624481290000|2021-06-23 20:48:10|462.81|458.81|462.8|458.8|462.82|458.82|462.78|458.78|19
1624481300000|2021-06-23 20:48:20|462.81|458.81|462.78|458.78|462.82|458.82|462.78|458.78|9
1624481310000|2021-06-23 20:48:30|462.72|458.72|462.66|458.66|462.74|458.74|462.66|458.66|8
1624481320000|2021-06-23 20:48:40|462.67|458.67|462.92|458.92|462.92|458.92|462.62|458.62|11
1624481330000|2021-06-23 20:48:50|462.91|458.91|463.14|459.14|463.14|459.14|462.91|458.91|20
1624481340000|2021-06-23 20:49:00|463.1|459.1|463.07|459.07|463.15|459.15|463.05|459.05|19
1624481350000|2021-06-23 20:49:10|463.08|459.08|463.22|459.22|463.22|459.22|463.05|459.05|10
1624481360000|2021-06-23 20:49:20|463.33|459.33|463.36|459.36|463.4|459.4|463.32|459.32|14
1624481370000|2021-06-23 20:49:30|463.37|459.37|463.32|459.32|463.41|459.41|463.32|459.32|12
1624481380000|2021-06-23 20:49:40|463.31|459.31|463.17|459.17|463.31|459.31|463.17|459.17|12
1624481390000|2021-06-23 20:49:50|463.15|459.15|463.1|459.1|463.16|459.16|463.08|459.08|10
1624481400000|2021-06-23 20:50:00|463.11|459.11|463.06|459.06|463.11|459.11|463|459|15
1624481410000|2021-06-23 20:50:10|463.07|459.07|462.81|458.81|463.08|459.08|462.8|458.8|12
1624481420000|2021-06-23 20:50:20|462.82|458.82|462.53|458.53|462.82|458.82|462.53|458.53|21
1624481430000|2021-06-23 20:50:30|462.48|458.48|462.23|458.23|462.48|458.48|462.2|458.2|13
1624481440000|2021-06-23 20:50:40|462.25|458.25|462.03|458.03|462.25|458.25|462|458|21
1624481450000|2021-06-23 20:50:50|462.02|458.02|462.06|458.06|462.1|458.1|461.98|457.98|17
1624481460000|2021-06-23 20:51:00|462.07|458.07|461.89|457.89|462.07|458.07|461.87|457.87|17
1624481470000|2021-06-23 20:51:10|461.92|457.92|461.81|457.81|461.96|457.96|461.77|457.77|21
1624481480000|2021-06-23 20:51:20|461.82|457.82|461.83|457.83|461.84|457.84|461.8|457.8|8
1624481490000|2021-06-23 20:51:30|461.82|457.82|461.66|457.66|461.82|457.82|461.65|457.65|9
1624481500000|2021-06-23 20:51:40|461.68|457.68|461.75|457.75|461.78|457.78|461.68|457.68|22
1624481510000|2021-06-23 20:51:50|461.74|457.74|461.17|457.17|461.77|457.77|461.17|457.17|20
1624481520000|2021-06-23 20:52:00|461.12|457.12|461.48|457.48|461.49|457.49|461.12|457.12|23
1624481530000|2021-06-23 20:52:10|461.46|457.46|461.77|457.77|461.77|457.77|461.46|457.46|18
1624481540000|2021-06-23 20:52:20|461.78|457.78|462.01|458.01|462.01|458.01|461.77|457.77|23
1624481550000|2021-06-23 20:52:30|462.02|458.02|461.95|457.95|462.15|458.15|461.95|457.95|20
1624481560000|2021-06-23 20:52:40|461.85|457.85|461.7|457.7|461.85|457.85|461.67|457.67|22
1624481570000|2021-06-23 20:52:50|461.72|457.72|461.69|457.69|461.72|457.72|461.68|457.68|9
1624481580000|2021-06-23 20:53:00|461.7|457.7|461.52|457.52|461.7|457.7|461.52|457.52|13
1624481590000|2021-06-23 20:53:10|461.53|457.53|461.5|457.5|461.63|457.63|461.5|457.5|19
1624481600000|2021-06-23 20:53:20|461.52|457.52|461.19|457.19|461.52|457.52|461.19|457.19|20
1624481610000|2021-06-23 20:53:30|461.2|457.2|460.97|456.97|461.22|457.22|460.97|456.97|12
1624481620000|2021-06-23 20:53:40|460.98|456.98|460.84|456.84|460.98|456.98|460.84|456.84|6
1624481630000|2021-06-23 20:53:50|460.85|456.85|460.99|456.99|461.01|457.01|460.83|456.83|8
1624481640000|2021-06-23 20:54:00|461.01|457.01|460.56|456.56|461.01|457.01|460.56|456.56|25
1624481650000|2021-06-23 20:54:10|460.58|456.58|460.46|456.46|460.63|456.63|460.45|456.45|9
1624481660000|2021-06-23 20:54:20|460.47|456.47|460.59|456.59|460.66|456.66|460.43|456.43|18
1624481670000|2021-06-23 20:54:30|460.6|456.6|460.98|456.98|460.98|456.98|460.59|456.59|17
1624481680000|2021-06-23 20:54:40|460.99|456.99|460.67|456.67|460.99|456.99|460.63|456.63|14
1624481690000|2021-06-23 20:54:50|460.64|456.64|460.59|456.59|460.64|456.64|460.43|456.43|17
1624481700000|2021-06-23 20:55:00|460.51|456.51|460.39|456.39|460.59|456.59|460.39|456.39|19
1624481710000|2021-06-23 20:55:10|460.4|456.4|460.26|456.26|460.45|456.45|460.24|456.24|12
1624481720000|2021-06-23 20:55:20|460.27|456.27|460.83|456.83|460.92|456.92|460.23|456.23|19
1624481730000|2021-06-23 20:55:30|460.82|456.82|460.53|456.53|460.96|456.96|460.52|456.52|22
1624481740000|2021-06-23 20:55:40|460.54|456.54|461.1|457.1|461.1|457.1|460.54|456.54|22
1624481750000|2021-06-23 20:55:50|461.14|457.14|461.1|457.1|461.25|457.25|461.07|457.07|18
1624481760000|2021-06-23 20:56:00|461.09|457.09|461.16|457.16|461.18|457.18|461.02|457.02|14
1624481770000|2021-06-23 20:56:10|461.15|457.15|461.99|457.99|462.03|458.03|461.15|457.15|23
1624481780000|2021-06-23 20:56:20|461.93|457.93|461.74|457.74|461.93|457.93|461.56|457.56|25
1624481790000|2021-06-23 20:56:30|461.75|457.75|461.52|457.52|461.76|457.76|461.48|457.48|19
1624481800000|2021-06-23 20:56:40|461.53|457.53|461.05|457.05|461.54|457.54|461.05|457.05|20
1624481810000|2021-06-23 20:56:50|461.09|457.09|461.77|457.77|461.77|457.77|461.08|457.08|21
1624481820000|2021-06-23 20:57:00|461.8|457.8|460.95|456.95|461.82|457.82|460.94|456.94|26
1624481830000|2021-06-23 20:57:10|461|457|461.03|457.03|461.23|457.23|461|457|23
1624481840000|2021-06-23 20:57:20|461.02|457.02|461.24|457.24|461.27|457.27|460.86|456.86|19
1624481850000|2021-06-23 20:57:30|461.25|457.25|461.14|457.14|461.29|457.29|461.04|457.04|17
1624481860000|2021-06-23 20:57:40|461.1|457.1|460.99|456.99|461.13|457.13|460.99|456.99|18
1624481870000|2021-06-23 20:57:50|460.94|456.94|460.88|456.88|460.94|456.94|460.63|456.63|20
1624481880000|2021-06-23 20:58:00|460.9|456.9|461.72|457.72|461.83|457.83|460.9|456.9|24
1624481890000|2021-06-23 20:58:10|461.76|457.76|461.81|457.81|461.88|457.88|461.76|457.76|17
1624481900000|2021-06-23 20:58:20|461.79|457.79|461.77|457.77|461.79|457.79|461.5|457.5|19
1624481910000|2021-06-23 20:58:30|461.81|457.81|461.89|457.89|461.9|457.9|461.58|457.58|22
1624481920000|2021-06-23 20:58:40|461.92|457.92|462.03|458.03|462.16|458.16|461.92|457.92|20
1624481930000|2021-06-23 20:58:50|462.06|458.06|462.25|458.25|462.25|458.25|462.02|458.02|11
1624481940000|2021-06-23 20:59:00|462.21|458.21|462.53|458.53|462.6|458.6|462.21|458.21|17
1624481950000|2021-06-23 20:59:10|462.61|458.61|462.56|458.56|462.73|458.73|462.56|458.56|18
1624481960000|2021-06-23 20:59:20|462.72|458.72|462.7|458.7|462.8|458.8|462.57|458.57|22
1624481970000|2021-06-23 20:59:30|462.74|458.74|462.75|458.75|462.76|458.76|462.7|458.7|11
1624481980000|2021-06-23 20:59:40|462.77|458.77|462.78|458.78|462.83|458.83|462.75|458.75|14
1624481990000|2021-06-23 20:59:50|462.77|458.77|462.4|458.4|462.77|458.77|462.34|458.34|22
1624482000000|2021-06-23 21:00:00|462.44|458.44|462.02|458.02|462.47|458.47|462.02|458.02|22
1624482010000|2021-06-23 21:00:10|462.01|458.01|461.88|457.88|462.09|458.09|461.83|457.83|23
1624482020000|2021-06-23 21:00:20|461.87|457.87|462.04|458.04|462.05|458.05|461.65|457.65|22
1624482030000|2021-06-23 21:00:30|462.03|458.03|462.06|458.06|462.08|458.08|461.92|457.92|14
1624482040000|2021-06-23 21:00:40|462.04|458.04|461.97|457.97|462.08|458.08|461.92|457.92|11
1624482050000|2021-06-23 21:00:50|461.55|457.55|461.83|457.83|461.92|457.92|461.55|457.55|16
1624482060000|2021-06-23 21:01:00|461.85|457.85|461.72|457.72|461.85|457.85|461.7|457.7|16
1624482070000|2021-06-23 21:01:10|461.71|457.71|461.79|457.79|461.81|457.81|461.71|457.71|14
1624482080000|2021-06-23 21:01:20|461.78|457.78|462.4|458.4|462.4|458.4|461.78|457.78|20
1624482090000|2021-06-23 21:01:30|462.45|458.45|463.2|459.2|463.2|459.2|462.33|458.33|28
1624482100000|2021-06-23 21:01:40|463.19|459.19|462.87|458.87|463.24|459.24|462.87|458.87|22
1624482110000|2021-06-23 21:01:50|462.86|458.86|463.24|459.24|463.27|459.27|462.84|458.84|18
1624482120000|2021-06-23 21:02:00|463.23|459.23|463.55|459.55|463.55|459.55|463.23|459.23|19
1624482130000|2021-06-23 21:02:10|463.56|459.56|463.51|459.51|463.7|459.7|463.45|459.45|22
1624482140000|2021-06-23 21:02:20|463.58|459.58|463.86|459.86|463.87|459.87|463.58|459.58|18
1624482150000|2021-06-23 21:02:30|463.87|459.87|463.86|459.86|464.02|460.02|463.85|459.85|15
1624482160000|2021-06-23 21:02:40|463.87|459.87|463.93|459.93|463.93|459.93|463.87|459.87|5
1624482170000|2021-06-23 21:02:50|463.95|459.95|464.14|460.14|464.14|460.14|463.95|459.95|13
1624482180000|2021-06-23 21:03:00|464.16|460.16|464.14|460.14|464.2|460.2|464.14|460.14|13
1624482190000|2021-06-23 21:03:10|464.04|460.04|463.98|459.98|464.04|460.04|463.97|459.97|9
1624482200000|2021-06-23 21:03:20|464|460|464.57|460.57|464.57|460.57|464|460|20
1624482210000|2021-06-23 21:03:30|464.6|460.6|464.99|460.99|465.03|461.03|464.6|460.6|20
1624482220000|2021-06-23 21:03:40|465.01|461.01|465.04|461.04|465.05|461.05|464.91|460.91|21
1624482230000|2021-06-23 21:03:50|465.03|461.03|465.15|461.15|465.16|461.16|464.96|460.96|21
1624482240000|2021-06-23 21:04:00|465.13|461.13|465.09|461.09|465.19|461.19|465.09|461.09|16
1624482250000|2021-06-23 21:04:10|465.11|461.11|464.97|460.97|465.12|461.12|464.93|460.93|20
1624482260000|2021-06-23 21:04:20|464.98|460.98|465.63|461.63|465.63|461.63|464.98|460.98|25
1624482270000|2021-06-23 21:04:30|465.72|461.72|465.73|461.73|465.82|461.82|465.66|461.66|21
1624482280000|2021-06-23 21:04:40|465.7|461.7|465.76|461.76|465.81|461.81|465.69|461.69|17
1624482290000|2021-06-23 21:04:50|465.8|461.8|465.93|461.93|465.95|461.95|465.8|461.8|19
1624482300000|2021-06-23 21:05:00|465.92|461.92|465.89|461.89|465.92|461.92|465.88|461.88|7
1624482310000|2021-06-23 21:05:10|465.86|461.86|465.85|461.85|465.86|461.86|465.54|461.54|23
1624482320000|2021-06-23 21:05:20|465.84|461.84|465.96|461.96|465.97|461.97|465.84|461.84|14
1624482330000|2021-06-23 21:05:30|465.97|461.97|466.42|462.42|466.48|462.48|465.95|461.95|19
1624482340000|2021-06-23 21:05:40|466.41|462.41|466.43|462.43|466.44|462.44|466.38|462.38|18
1624482350000|2021-06-23 21:05:50|466.42|462.42|466.48|462.48|466.48|462.48|466.42|462.42|11
1624482360000|2021-06-23 21:06:00|466.47|462.47|466.44|462.44|466.49|462.49|466.44|462.44|10
1624482370000|2021-06-23 21:06:10|466.42|462.42|466.37|462.37|466.46|462.46|466.34|462.34|11
1624482380000|2021-06-23 21:06:20|466.38|462.38|466.37|462.37|466.4|462.4|466.37|462.37|9
1624482390000|2021-06-23 21:06:30|466.38|462.38|466.33|462.33|466.38|462.38|466.32|462.32|11
1624482400000|2021-06-23 21:06:40|466.32|462.32|466.11|462.11|466.32|462.32|466.05|462.05|11
1624482410000|2021-06-23 21:06:50|466.05|462.05|466|462|466.11|462.11|466|462|8
1624482420000|2021-06-23 21:07:00|465.98|461.98|465.47|461.47|466|462|465.47|461.47|17
1624482430000|2021-06-23 21:07:10|465.35|461.35|465.17|461.17|465.35|461.35|465.16|461.16|20
1624482440000|2021-06-23 21:07:20|465.02|461.02|464.31|460.31|465.02|461.02|464.26|460.26|25
1624482450000|2021-06-23 21:07:30|464.14|460.14|464.56|460.56|464.71|460.71|464.14|460.14|20
1624482460000|2021-06-23 21:07:40|464.54|460.54|464.15|460.15|464.54|460.54|464.15|460.15|15
1624482470000|2021-06-23 21:07:50|464.13|460.13|463.62|459.62|464.22|460.22|463.61|459.61|12
1624482480000|2021-06-23 21:08:00|463.68|459.68|464.16|460.16|464.18|460.18|463.68|459.68|16
1624482490000|2021-06-23 21:08:10|464.17|460.17|464.19|460.19|464.39|460.39|464.17|460.17|20
1624482500000|2021-06-23 21:08:20|464.2|460.2|463.87|459.87|464.37|460.37|463.85|459.85|14
1624482510000|2021-06-23 21:08:30|463.88|459.88|464.28|460.28|464.32|460.32|463.88|459.88|18
1624482520000|2021-06-23 21:08:40|464.29|460.29|464.8|460.8|464.8|460.8|464.29|460.29|17
1624482530000|2021-06-23 21:08:50|464.86|460.86|464.81|460.81|464.86|460.86|464.79|460.79|13
1624482540000|2021-06-23 21:09:00|464.82|460.82|465.01|461.01|465.04|461.04|464.82|460.82|18
1624482550000|2021-06-23 21:09:10|464.94|460.94|464.94|460.94|464.96|460.96|464.9|460.9|15
1624482560000|2021-06-23 21:09:20|464.95|460.95|464.95|460.95|464.95|460.95|464.94|460.94|3
1624482570000|2021-06-23 21:09:30|464.96|460.96|465.13|461.13|465.36|461.36|464.96|460.96|17
1624482580000|2021-06-23 21:09:40|465.14|461.14|465.27|461.27|465.27|461.27|465.14|461.14|11
1624482590000|2021-06-23 21:09:50|465.28|461.28|464.89|460.89|465.28|461.28|464.87|460.87|19
1624482600000|2021-06-23 21:10:00|464.87|460.87|464.88|460.88|464.88|460.88|464.87|460.87|4
1624482610000|2021-06-23 21:10:10|464.87|460.87|464.79|460.79|464.87|460.87|464.79|460.79|9
1624482620000|2021-06-23 21:10:20|464.77|460.77|464.78|460.78|464.78|460.78|464.67|460.67|13
1624482630000|2021-06-23 21:10:30|464.83|460.83|464.74|460.74|464.84|460.84|464.69|460.69|15
1624482640000|2021-06-23 21:10:40|464.72|460.72|464.72|460.72|464.75|460.75|464.71|460.71|6
1624482650000|2021-06-23 21:10:50|464.73|460.73|465.2|461.2|465.21|461.21|464.73|460.73|15
1624482660000|2021-06-23 21:11:00|465.22|461.22|464.92|460.92|465.22|461.22|464.92|460.92|20
1624482670000|2021-06-23 21:11:10|464.91|460.91|464.93|460.93|464.94|460.94|464.89|460.89|11
1624482680000|2021-06-23 21:11:20|464.95|460.95|465.04|461.04|465.04|461.04|464.91|460.91|10
1624482690000|2021-06-23 21:11:30|465.03|461.03|464.99|460.99|465.04|461.04|464.98|460.98|15
1624482700000|2021-06-23 21:11:40|465.01|461.01|465.01|461.01|465.35|461.35|465.01|461.01|19
1624482710000|2021-06-23 21:11:50|465|461|465.04|461.04|465.06|461.06|465|461|7
1624482720000|2021-06-23 21:12:00|465.03|461.03|465.16|461.16|465.17|461.17|465.02|461.02|10
1624482730000|2021-06-23 21:12:10|465.17|461.17|465.16|461.16|465.17|461.17|465.13|461.13|9
1624482740000|2021-06-23 21:12:20|465.19|461.19|465.18|461.18|465.22|461.22|465.14|461.14|16
1624482750000|2021-06-23 21:12:30|465.19|461.19|465.2|461.2|465.22|461.22|465.18|461.18|15
1624482760000|2021-06-23 21:12:40|465.21|461.21|465.21|461.21|465.23|461.23|465.19|461.19|14
1624482770000|2021-06-23 21:12:50|465.2|461.2|465.29|461.29|465.29|461.29|465.2|461.2|13
1624482780000|2021-06-23 21:13:00|465.28|461.28|465.1|461.1|465.28|461.28|465.1|461.1|18
1624482790000|2021-06-23 21:13:10|465.06|461.06|464.91|460.91|465.06|461.06|464.87|460.87|10
1624482800000|2021-06-23 21:13:20|464.9|460.9|465.08|461.08|465.08|461.08|464.9|460.9|9
1624482810000|2021-06-23 21:13:30|465.09|461.09|465.08|461.08|465.12|461.12|465.02|461.02|17
1624482820000|2021-06-23 21:13:40|465.07|461.07|465.2|461.2|465.24|461.24|465.05|461.05|21
1624482830000|2021-06-23 21:13:50|465.19|461.19|465.16|461.16|465.24|461.24|465.16|461.16|11
1624482840000|2021-06-23 21:14:00|465.17|461.17|465.22|461.22|465.22|461.22|465.17|461.17|4
1624482850000|2021-06-23 21:14:10|465.23|461.23|465.35|461.35|465.38|461.38|465.2|461.2|12
1624482860000|2021-06-23 21:14:20|465.36|461.36|465.25|461.25|465.36|461.36|465.23|461.23|8
1624482870000|2021-06-23 21:14:30|465.26|461.26|465.24|461.24|465.27|461.27|465.24|461.24|7
1624482880000|2021-06-23 21:14:40|465.15|461.15|465.29|461.29|465.29|461.29|465.15|461.15|7
1624482890000|2021-06-23 21:14:50|465.3|461.3|465.2|461.2|465.3|461.3|465.19|461.19|6
1624482900000|2021-06-23 21:15:00|465.27|461.27|465.21|461.21|465.28|461.28|465.21|461.21|7
1624482910000|2021-06-23 21:15:10|465.28|461.28|465.27|461.27|465.29|461.29|465.22|461.22|11
1624482920000|2021-06-23 21:15:20|465.34|461.34|465.44|461.44|465.44|461.44|465.34|461.34|9
1624482930000|2021-06-23 21:15:30|465.32|461.32|465.6|461.6|465.78|461.78|465.32|461.32|19
1624482940000|2021-06-23 21:15:40|465.8|461.8|466.48|462.48|466.53|462.53|465.73|461.73|21
1624482950000|2021-06-23 21:15:50|466.54|462.54|466.73|462.73|466.79|462.79|466.54|462.54|21
1624482960000|2021-06-23 21:16:00|466.72|462.72|467.64|463.64|467.69|463.69|466.72|462.72|21
1624482970000|2021-06-23 21:16:10|467.6|463.6|467.86|463.86|467.99|463.99|467.55|463.55|24
1624482980000|2021-06-23 21:16:20|467.69|463.69|467.76|463.76|467.99|463.99|467.42|463.42|11
1624482990000|2021-06-23 21:16:30|467.42|463.42|467.88|463.88|468.64|464.64|467.42|463.42|19
1624483000000|2021-06-23 21:16:40|467.92|463.92|469.84|465.84|469.84|465.84|467.42|463.42|15
1624483010000|2021-06-23 21:16:50|469.71|465.71|469.55|465.55|469.77|465.77|469.55|465.55|13
1624483020000|2021-06-23 21:17:00|469.54|465.54|469.96|465.96|469.99|465.99|469.54|465.54|16
1624483030000|2021-06-23 21:17:10|469.98|465.98|469.69|465.69|469.98|465.98|469.68|465.68|17
1624483040000|2021-06-23 21:17:20|469.68|465.68|469.79|465.79|469.99|465.99|469.68|465.68|23
1624483050000|2021-06-23 21:17:30|469.8|465.8|469.73|465.73|469.8|465.8|469.68|465.68|18
1624483060000|2021-06-23 21:17:40|469.75|465.75|469.95|465.95|469.97|465.97|469.74|465.74|19
1624483070000|2021-06-23 21:17:50|469.96|465.96|469.98|465.98|469.99|465.99|469.94|465.94|8
1624483080000|2021-06-23 21:18:00|469.97|465.97|470.11|466.11|470.12|466.12|469.96|465.96|18
1624483090000|2021-06-23 21:18:10|470.12|466.12|470.14|466.14|470.27|466.27|470.07|466.07|21
1624483100000|2021-06-23 21:18:20|470.13|466.13|470.04|466.04|470.13|466.13|470.02|466.02|15
1624483110000|2021-06-23 21:18:30|470.06|466.06|469.99|465.99|470.06|466.06|469.99|465.99|12
1624483120000|2021-06-23 21:18:40|470|466|469.97|465.97|470|466|469.97|465.97|9
1624483130000|2021-06-23 21:18:50|469.98|465.98|469.88|465.88|469.98|465.98|469.86|465.86|10
1624483140000|2021-06-23 21:19:00|469.91|465.91|469.51|465.51|469.91|465.91|469.48|465.48|16
1624483150000|2021-06-23 21:19:10|469.5|465.5|469.41|465.41|469.5|465.5|469.41|465.41|8
1624483160000|2021-06-23 21:19:20|469.42|465.42|469.39|465.39|469.42|465.42|469.39|465.39|5
1624483170000|2021-06-23 21:19:30|469.33|465.33|469.2|465.2|469.33|465.33|469.19|465.19|10
1624483180000|2021-06-23 21:19:40|469.19|465.19|468.91|464.91|469.2|465.2|468.91|464.91|14
1624483190000|2021-06-23 21:19:50|468.92|464.92|469.01|465.01|469.04|465.04|468.91|464.91|20
1624483200000|2021-06-23 21:20:00|469.08|465.08|468.43|464.43|469.08|465.08|468.36|464.36|19
1624483210000|2021-06-23 21:20:10|468.45|464.45|468.59|464.59|468.62|464.62|468.45|464.45|22
1624483220000|2021-06-23 21:20:20|468.51|464.51|468.31|464.31|468.59|464.59|468.26|464.26|18
1624483230000|2021-06-23 21:20:30|468.25|464.25|468.29|464.29|468.31|464.31|468.25|464.25|7
1624483240000|2021-06-23 21:20:40|468.28|464.28|468.3|464.3|468.4|464.4|468.27|464.27|13
1624483250000|2021-06-23 21:20:50|468.32|464.32|468.28|464.28|468.32|464.32|468.28|464.28|4
1624483260000|2021-06-23 21:21:00|468.25|464.25|467.82|463.82|468.26|464.26|467.81|463.81|8
1624483270000|2021-06-23 21:21:10|467.84|463.84|467.83|463.83|467.86|463.86|467.81|463.81|14
1624483280000|2021-06-23 21:21:20|467.84|463.84|467.82|463.82|467.88|463.88|467.82|463.82|11
1624483290000|2021-06-23 21:21:30|467.81|463.81|467.5|463.5|467.81|463.81|467.49|463.49|11
1624483300000|2021-06-23 21:21:40|467.49|463.49|467.3|463.3|467.5|463.5|467.29|463.29|14
1624483310000|2021-06-23 21:21:50|467.31|463.31|467.28|463.28|467.31|463.31|467.26|463.26|10
1624483320000|2021-06-23 21:22:00|467.27|463.27|466.97|462.97|467.28|463.28|466.95|462.95|17
1624483330000|2021-06-23 21:22:10|467.05|463.05|467.01|463.01|467.05|463.05|466.96|462.96|14
1624483340000|2021-06-23 21:22:20|467.02|463.02|467|463|467.03|463.03|466.99|462.99|6
1624483350000|2021-06-23 21:22:30|467.01|463.01|467.17|463.17|467.21|463.21|467|463|17
1624483360000|2021-06-23 21:22:40|467.18|463.18|467.02|463.02|467.18|463.18|467.02|463.02|11
1624483370000|2021-06-23 21:22:50|466.99|462.99|466.92|462.92|466.99|462.99|466.92|462.92|6
1624483380000|2021-06-23 21:23:00|466.93|462.93|466.69|462.69|466.93|462.93|466.69|462.69|7
1624483390000|2021-06-23 21:23:10|466.68|462.68|466.42|462.42|466.68|462.68|466.34|462.34|13
1624483400000|2021-06-23 21:23:20|466.44|462.44|466.41|462.41|466.44|462.44|466.41|462.41|2
1624483410000|2021-06-23 21:23:30|466.4|462.4|466.22|462.22|466.4|462.4|466.18|462.18|13
1624483420000|2021-06-23 21:23:40|466.19|462.19|466.14|462.14|466.2|462.2|466.08|462.08|8
1624483430000|2021-06-23 21:23:50|466.12|462.12|466.15|462.15|466.16|462.16|466.12|462.12|8
1624483440000|2021-06-23 21:24:00|466.14|462.14|465.87|461.87|466.14|462.14|465.87|461.87|16
1624483450000|2021-06-23 21:24:10|465.88|461.88|465.47|461.47|465.88|461.88|465.47|461.47|12
1624483460000|2021-06-23 21:24:20|465.46|461.46|465.38|461.38|465.46|461.46|465.38|461.38|11
1624483470000|2021-06-23 21:24:30|465.37|461.37|465.4|461.4|465.41|461.41|465.37|461.37|9
1624483480000|2021-06-23 21:24:40|465.26|461.26|465.02|461.02|465.26|461.26|465.01|461.01|12
1624483490000|2021-06-23 21:24:50|464.97|460.97|465.46|461.46|465.47|461.47|464.94|460.94|22
1624483500000|2021-06-23 21:25:00|465.49|461.49|465.6|461.6|465.61|461.61|465.49|461.49|8
1624483510000|2021-06-23 21:25:10|465.61|461.61|465.37|461.37|465.63|461.63|465.37|461.37|14
1624483520000|2021-06-23 21:25:20|465.32|461.32|465.2|461.2|465.32|461.32|465.19|461.19|4
1624483530000|2021-06-23 21:25:30|465.15|461.15|465.43|461.43|465.43|461.43|465.03|461.03|8
1624483540000|2021-06-23 21:25:40|465.37|461.37|465.03|461.03|465.43|461.43|465.03|461.03|4
1624483550000|2021-06-23 21:25:50|465.11|461.11|465.03|461.03|465.11|461.11|465.03|461.03|2
1624483560000|2021-06-23 21:26:00|464.93|460.93|464.56|460.56|465.07|461.07|464.55|460.55|13
1624483570000|2021-06-23 21:26:10|464.55|460.55|464.55|460.55|464.55|460.55|464.55|460.55|1
1624483580000|2021-06-23 21:26:20|464.56|460.56|464.7|460.7|464.7|460.7|464.55|460.55|7
1624483590000|2021-06-23 21:26:30|464.67|460.67|464.42|460.42|464.67|460.67|464.4|460.4|17
1624483600000|2021-06-23 21:26:40|464.43|460.43|464.43|460.43|464.43|460.43|464.4|460.4|14
1624483610000|2021-06-23 21:26:50|464.42|460.42|464.38|460.38|464.43|460.43|464.35|460.35|17
1624483620000|2021-06-23 21:27:00|464.4|460.4|464.58|460.58|464.58|460.58|464.36|460.36|15
1624483630000|2021-06-23 21:27:10|464.5|460.5|464.38|460.38|464.55|460.55|464.35|460.35|18
1624483640000|2021-06-23 21:27:20|464.35|460.35|464.34|460.34|464.35|460.35|464.32|460.32|5
1624483650000|2021-06-23 21:27:30|464.32|460.32|464.1|460.1|464.36|460.36|464.1|460.1|19
1624483660000|2021-06-23 21:27:40|464.09|460.09|464.1|460.1|464.1|460.1|464.09|460.09|8
1624483670000|2021-06-23 21:27:50|464.09|460.09|464.05|460.05|464.11|460.11|463.97|459.97|22
1624483680000|2021-06-23 21:28:00|464.09|460.09|464.03|460.03|464.09|460.09|464.02|460.02|17
1624483690000|2021-06-23 21:28:10|464.04|460.04|464.02|460.02|464.04|460.04|463.97|459.97|17
1624483700000|2021-06-23 21:28:20|463.97|459.97|463.98|459.98|464.17|460.17|463.97|459.97|11
1624483710000|2021-06-23 21:28:30|463.97|459.97|464.08|460.08|464.08|460.08|463.97|459.97|11
1624483720000|2021-06-23 21:28:40|464.07|460.07|464.14|460.14|464.15|460.15|463.97|459.97|8
1624483730000|2021-06-23 21:28:50|463.99|459.99|463.97|459.97|463.99|459.99|463.97|459.97|6
1624483740000|2021-06-23 21:29:00|463.96|459.96|463.99|459.99|463.99|459.99|463.96|459.96|8
1624483750000|2021-06-23 21:29:10|463.97|459.97|464.16|460.16|464.16|460.16|463.97|459.97|6
1624483760000|2021-06-23 21:29:20|463.98|459.98|464.33|460.33|464.34|460.34|463.98|459.98|11
1624483770000|2021-06-23 21:29:30|464.32|460.32|464.52|460.52|464.53|460.53|464.31|460.31|14
1624483780000|2021-06-23 21:29:40|464.51|460.51|464.5|460.5|464.51|460.51|464.49|460.49|4
1624483790000|2021-06-23 21:29:50|464.49|460.49|464.52|460.52|464.52|460.52|464.4|460.4|10
1624483800000|2021-06-23 21:30:00|464.56|460.56|464.06|460.06|464.56|460.56|464.06|460.06|14
1624483810000|2021-06-23 21:30:10|464.18|460.18|463.68|459.68|464.22|460.22|463.65|459.65|15
1624483820000|2021-06-23 21:30:20|463.62|459.62|463.62|459.62|463.68|459.68|463.59|459.59|4
1624483830000|2021-06-23 21:30:30|463.68|459.68|463.42|459.42|463.68|459.68|463.42|459.42|6
1624483840000|2021-06-23 21:30:40|463.41|459.41|463.39|459.39|463.41|459.41|463.39|459.39|2
1624483850000|2021-06-23 21:30:50|463.34|459.34|463.34|459.34|463.36|459.36|463.33|459.33|7
1624483860000|2021-06-23 21:31:00|463.33|459.33|463.36|459.36|463.36|459.36|463.33|459.33|10
1624483870000|2021-06-23 21:31:10|463.35|459.35|463.16|459.16|463.35|459.35|463.14|459.14|8
1624483880000|2021-06-23 21:31:20|463.14|459.14|463.1|459.1|463.14|459.14|463.1|459.1|3
1624483890000|2021-06-23 21:31:30|463.05|459.05|462.98|458.98|463.06|459.06|462.97|458.97|8
1624483900000|2021-06-23 21:31:40|462.95|458.95|462.95|458.95|462.95|458.95|462.95|458.95|1
1624483910000|2021-06-23 21:31:50|462.96|458.96|462.74|458.74|462.96|458.96|462.73|458.73|10
1624483920000|2021-06-23 21:32:00|462.72|458.72|462.53|458.53|462.74|458.74|462.51|458.51|16
1624483930000|2021-06-23 21:32:10|462.54|458.54|462.38|458.38|462.54|458.54|462.31|458.31|12
1624483940000|2021-06-23 21:32:20|462.36|458.36|462.21|458.21|462.39|458.39|462.19|458.19|12
1624483950000|2021-06-23 21:32:30|462.16|458.16|462.06|458.06|462.16|458.16|462.06|458.06|5
1624483960000|2021-06-23 21:32:40|461.98|457.98|461.88|457.88|461.99|457.99|461.86|457.86|14
1624483970000|2021-06-23 21:32:50|461.87|457.87|461.82|457.82|461.88|457.88|461.82|457.82|14
1624483980000|2021-06-23 21:33:00|461.84|457.84|461.8|457.8|461.84|457.84|461.8|457.8|12
1624483990000|2021-06-23 21:33:10|461.78|457.78|461.57|457.57|461.88|457.88|461.52|457.52|14
1624484000000|2021-06-23 21:33:20|461.64|457.64|461.59|457.59|461.65|457.65|461.59|457.59|8
1624484010000|2021-06-23 21:33:30|461.62|457.62|461.41|457.41|461.62|457.62|461.41|457.41|11
1624484020000|2021-06-23 21:33:40|461.43|457.43|461.51|457.51|461.54|457.54|461.41|457.41|12
1624484030000|2021-06-23 21:33:50|461.39|457.39|461.85|457.85|461.85|457.85|461.36|457.36|21
1624484040000|2021-06-23 21:34:00|461.83|457.83|461.6|457.6|461.83|457.83|461.6|457.6|15
1624484050000|2021-06-23 21:34:10|461.59|457.59|461.59|457.59|461.77|457.77|461.59|457.59|8
1624484060000|2021-06-23 21:34:20|461.6|457.6|461.6|457.6|461.63|457.63|461.59|457.59|15
1624484070000|2021-06-23 21:34:30|461.61|457.61|461.88|457.88|461.88|457.88|461.61|457.61|19
1624484080000|2021-06-23 21:34:40|461.91|457.91|461.99|457.99|461.99|457.99|461.91|457.91|8
1624484090000|2021-06-23 21:34:50|461.97|457.97|462.27|458.27|462.29|458.29|461.97|457.97|20
1624484100000|2021-06-23 21:35:00|462.26|458.26|462.27|458.27|462.3|458.3|462.22|458.22|18
1624484110000|2021-06-23 21:35:10|462.28|458.28|462.17|458.17|462.28|458.28|462.16|458.16|17
1624484120000|2021-06-23 21:35:20|462.16|458.16|461.97|457.97|462.16|458.16|461.93|457.93|16
1624484130000|2021-06-23 21:35:30|461.96|457.96|461.89|457.89|461.97|457.97|461.89|457.89|5
1624484140000|2021-06-23 21:35:40|461.88|457.88|461.89|457.89|461.93|457.93|461.88|457.88|3
1624484150000|2021-06-23 21:35:50|461.9|457.9|461.9|457.9|461.9|457.9|461.89|457.89|7
1624484160000|2021-06-23 21:36:00|461.91|457.91|461.9|457.9|461.91|457.91|461.9|457.9|8
1624484170000|2021-06-23 21:36:10|461.91|457.91|461.93|457.93|461.93|457.93|461.9|457.9|6
1624484180000|2021-06-23 21:36:20|461.92|457.92|461.89|457.89|461.97|457.97|461.89|457.89|8
1624484190000|2021-06-23 21:36:30|461.93|457.93|461.89|457.89|461.93|457.93|461.88|457.88|4
1624484200000|2021-06-23 21:36:40|461.88|457.88|461.93|457.93|461.94|457.94|461.88|457.88|11
1624484210000|2021-06-23 21:36:50|461.9|457.9|461.88|457.88|461.9|457.9|461.88|457.88|3
1624484220000|2021-06-23 21:37:00|461.97|457.97|461.92|457.92|461.97|457.97|461.92|457.92|2
1624484230000|2021-06-23 21:37:10|461.89|457.89|461.93|457.93|461.93|457.93|461.88|457.88|6
1624484240000|2021-06-23 21:37:20|461.94|457.94|461.94|457.94|461.94|457.94|461.9|457.9|12
1624484250000|2021-06-23 21:37:30|461.95|457.95|461.99|457.99|462|458|461.93|457.93|11
1624484260000|2021-06-23 21:37:40|462|458|462.44|458.44|462.45|458.45|462|458|20
1624484270000|2021-06-23 21:37:50|462.53|458.53|462.63|458.63|462.63|458.63|462.5|458.5|19
1624484280000|2021-06-23 21:38:00|462.64|458.64|462.77|458.77|462.82|458.82|462.63|458.63|21
1624484290000|2021-06-23 21:38:10|462.78|458.78|462.67|458.67|462.89|458.89|462.67|458.67|19
1624484300000|2021-06-23 21:38:20|462.63|458.63|462.23|458.23|462.63|458.63|462.11|458.11|21
1624484310000|2021-06-23 21:38:30|462.24|458.24|462.23|458.23|462.33|458.33|462.15|458.15|19
1624484320000|2021-06-23 21:38:40|462.21|458.21|462.26|458.26|462.29|458.29|462.19|458.19|16
1624484330000|2021-06-23 21:38:50|462.27|458.27|462.24|458.24|462.3|458.3|462.24|458.24|13
1624484340000|2021-06-23 21:39:00|462.25|458.25|462.81|458.81|462.82|458.82|462.25|458.25|20
1624484350000|2021-06-23 21:39:10|462.82|458.82|463.08|459.08|463.12|459.12|462.82|458.82|17
1624484360000|2021-06-23 21:39:20|463.07|459.07|463.32|459.32|463.45|459.45|463.07|459.07|20
1624484370000|2021-06-23 21:39:30|463.3|459.3|463.11|459.11|463.3|459.3|463.11|459.11|19
1624484380000|2021-06-23 21:39:40|462.97|458.97|463.1|459.1|463.1|459.1|462.83|458.83|15
1624484390000|2021-06-23 21:39:50|463.13|459.13|463.58|459.58|463.58|459.58|463.05|459.05|18
1624484400000|2021-06-23 21:40:00|463.73|459.73|463.58|459.58|463.73|459.73|463.54|459.54|11
1624484410000|2021-06-23 21:40:10|463.57|459.57|463.47|459.47|463.64|459.64|463.42|459.42|15
1624484420000|2021-06-23 21:40:20|463.29|459.29|462.93|458.93|463.46|459.46|462.88|458.88|21
1624484430000|2021-06-23 21:40:30|462.92|458.92|463.36|459.36|463.53|459.53|462.92|458.92|17
1624484440000|2021-06-23 21:40:40|463.31|459.31|463.39|459.39|463.44|459.44|463.3|459.3|16
1624484450000|2021-06-23 21:40:50|463.38|459.38|464.27|460.27|464.31|460.31|463.38|459.38|19
1624484460000|2021-06-23 21:41:00|464.26|460.26|464.16|460.16|464.31|460.31|463.99|459.99|22
1624484470000|2021-06-23 21:41:10|464.08|460.08|463.71|459.71|464.1|460.1|463.69|459.69|22
1624484480000|2021-06-23 21:41:20|463.7|459.7|463.53|459.53|463.7|459.7|463.49|459.49|15
1624484490000|2021-06-23 21:41:30|463.51|459.51|463.39|459.39|463.54|459.54|463.39|459.39|14
1624484500000|2021-06-23 21:41:40|463.4|459.4|463.3|459.3|463.4|459.4|463.3|459.3|17
1624484510000|2021-06-23 21:41:50|463.29|459.29|463.23|459.23|463.29|459.29|463.17|459.17|12
1624484520000|2021-06-23 21:42:00|463.22|459.22|463.2|459.2|463.22|459.22|463.2|459.2|9
1624484530000|2021-06-23 21:42:10|463.21|459.21|463.14|459.14|463.21|459.21|462.96|458.96|16
1624484540000|2021-06-23 21:42:20|463.12|459.12|463.01|459.01|463.16|459.16|463.01|459.01|20
1624484550000|2021-06-23 21:42:30|463.02|459.02|463.07|459.07|463.07|459.07|463.01|459.01|8
1624484560000|2021-06-23 21:42:40|463.05|459.05|463.01|459.01|463.05|459.05|463.01|459.01|8
1624484570000|2021-06-23 21:42:50|463.03|459.03|462.86|458.86|463.03|459.03|462.86|458.86|11
1624484580000|2021-06-23 21:43:00|462.84|458.84|462.84|458.84|462.86|458.86|462.82|458.82|11
1624484590000|2021-06-23 21:43:10|462.81|458.81|462.82|458.82|462.84|458.84|462.8|458.8|12
1624484600000|2021-06-23 21:43:20|462.83|458.83|462.74|458.74|462.84|458.84|462.74|458.74|12
1624484610000|2021-06-23 21:43:30|462.75|458.75|463.61|459.61|463.62|459.62|462.75|458.75|23
1624484620000|2021-06-23 21:43:40|463.63|459.63|463.14|459.14|463.64|459.64|463.14|459.14|17
1624484630000|2021-06-23 21:43:50|463.08|459.08|462.65|458.65|463.08|459.08|462.65|458.65|15
1624484640000|2021-06-23 21:44:00|462.66|458.66|463.13|459.13|463.13|459.13|462.63|458.63|18
1624484650000|2021-06-23 21:44:10|463.16|459.16|463.67|459.67|463.78|459.78|463.16|459.16|23
1624484660000|2021-06-23 21:44:20|463.65|459.65|463.23|459.23|463.65|459.65|463.05|459.05|21
1624484670000|2021-06-23 21:44:30|463.21|459.21|464.18|460.18|464.18|460.18|463.21|459.21|25
1624484680000|2021-06-23 21:44:40|464.11|460.11|463.33|459.33|464.22|460.22|463.33|459.33|21
1624484690000|2021-06-23 21:44:50|463.51|459.51|464.07|460.07|464.15|460.15|463.03|459.03|25
1624484700000|2021-06-23 21:45:00|464.08|460.08|463.29|459.29|464.13|460.13|463.27|459.27|25
1624484710000|2021-06-23 21:45:10|463.28|459.28|464.75|460.75|464.96|460.96|463.28|459.28|23
1624484720000|2021-06-23 21:45:20|464.7|460.7|465.31|461.31|465.31|461.31|464.47|460.47|21
1624484730000|2021-06-23 21:45:30|465.33|461.33|465.05|461.05|465.62|461.62|464.92|460.92|17
1624484740000|2021-06-23 21:45:40|465.03|461.03|464.9|460.9|465.03|461.03|464.85|460.85|13
1624484750000|2021-06-23 21:45:50|464.89|460.89|465.45|461.45|465.5|461.5|464.89|460.89|19
1624484760000|2021-06-23 21:46:00|465.43|461.43|465.18|461.18|465.43|461.43|464.92|460.92|23
1624484770000|2021-06-23 21:46:10|465.23|461.23|465.29|461.29|465.31|461.31|465.2|461.2|23
1624484780000|2021-06-23 21:46:20|465.27|461.27|465.29|461.29|465.33|461.33|465.01|461.01|25
1624484790000|2021-06-23 21:46:30|465.34|461.34|465.63|461.63|465.63|461.63|465.32|461.32|19
1624484800000|2021-06-23 21:46:40|465.64|461.64|465.66|461.66|465.88|461.88|465.64|461.64|21
1624484810000|2021-06-23 21:46:50|465.46|461.46|465.47|461.47|465.5|461.5|465.08|461.08|20
1624484820000|2021-06-23 21:47:00|465.5|461.5|465.44|461.44|465.57|461.57|465.37|461.37|19
1624484830000|2021-06-23 21:47:10|465.45|461.45|465.6|461.6|465.66|461.66|465.37|461.37|15
1624484840000|2021-06-23 21:47:20|465.55|461.55|465.65|461.65|465.71|461.71|465.5|461.5|22
1624484850000|2021-06-23 21:47:30|465.64|461.64|465.61|461.61|465.65|461.65|465.55|461.55|20
1624484860000|2021-06-23 21:47:40|465.6|461.6|465.8|461.8|465.8|461.8|465.6|461.6|15
1624484870000|2021-06-23 21:47:50|465.79|461.79|465.33|461.33|465.8|461.8|465.28|461.28|19
1624484880000|2021-06-23 21:48:00|465.34|461.34|465.38|461.38|465.4|461.4|465.32|461.32|18
1624484890000|2021-06-23 21:48:10|465.39|461.39|465.92|461.92|465.92|461.92|465.39|461.39|24
1624484900000|2021-06-23 21:48:20|465.84|461.84|466.11|462.11|466.48|462.48|465.8|461.8|19
1624484910000|2021-06-23 21:48:30|466.13|462.13|466.41|462.41|466.42|462.42|466|462|20
1624484920000|2021-06-23 21:48:40|466.42|462.42|466.44|462.44|466.49|462.49|466.35|462.35|20
1624484930000|2021-06-23 21:48:50|466.61|462.61|466.63|462.63|466.95|462.95|466.52|462.52|18
1624484940000|2021-06-23 21:49:00|466.57|462.57|466.99|462.99|466.99|462.99|466.57|462.57|19
1624484950000|2021-06-23 21:49:10|466.92|462.92|466.94|462.94|467.01|463.01|466.88|462.88|19
1624484960000|2021-06-23 21:49:20|466.98|462.98|467.54|463.54|467.54|463.54|466.97|462.97|26
1624484970000|2021-06-23 21:49:30|467.66|463.66|467.85|463.85|467.89|463.89|467.66|463.66|23
1624484980000|2021-06-23 21:49:40|467.86|463.86|467.68|463.68|468.02|464.02|467.68|463.68|18
1624484990000|2021-06-23 21:49:50|467.66|463.66|467.54|463.54|467.66|463.66|467.25|463.25|18
1624485000000|2021-06-23 21:50:00|467.62|463.62|467.85|463.85|467.85|463.85|467.62|463.62|18
1624485010000|2021-06-23 21:50:10|467.75|463.75|468.04|464.04|468.13|464.13|467.72|463.72|23
1624485020000|2021-06-23 21:50:20|468.05|464.05|468.12|464.12|468.18|464.18|468|464|19
1624485030000|2021-06-23 21:50:30|468.17|464.17|468.58|464.58|468.66|464.66|468.02|464.02|26
1624485040000|2021-06-23 21:50:40|468.73|464.73|468.08|464.08|468.73|464.73|467.78|463.78|26
1624485050000|2021-06-23 21:50:50|468.09|464.09|468.39|464.39|468.45|464.45|467.75|463.75|23
1624485060000|2021-06-23 21:51:00|468.43|464.43|467.48|463.48|468.48|464.48|467.48|463.48|24
1624485070000|2021-06-23 21:51:10|467.43|463.43|466.98|462.98|467.44|463.44|466.92|462.92|20
1624485080000|2021-06-23 21:51:20|467|463|467.63|463.63|467.68|463.68|467|463|20
1624485090000|2021-06-23 21:51:30|467.37|463.37|467.19|463.19|467.52|463.52|467.17|463.17|19
1624485100000|2021-06-23 21:51:40|467.26|463.26|467.44|463.44|467.45|463.45|467.26|463.26|24
1624485110000|2021-06-23 21:51:50|467.45|463.45|467.24|463.24|467.54|463.54|467.24|463.24|18
1624485120000|2021-06-23 21:52:00|467.26|463.26|466.84|462.84|467.26|463.26|466.75|462.75|23
1624485130000|2021-06-23 21:52:10|466.83|462.83|467.23|463.23|467.25|463.25|466.81|462.81|18
1624485140000|2021-06-23 21:52:20|467.24|463.24|467.46|463.46|467.62|463.62|467.24|463.24|19
1624485150000|2021-06-23 21:52:30|467.47|463.47|467.51|463.51|467.64|463.64|467.46|463.46|23
1624485160000|2021-06-23 21:52:40|467.47|463.47|467.62|463.62|467.64|463.64|467.34|463.34|21
1624485170000|2021-06-23 21:52:50|467.61|463.61|467.57|463.57|467.66|463.66|467.28|463.28|24
1624485180000|2021-06-23 21:53:00|467.58|463.58|467.34|463.34|467.58|463.58|467.34|463.34|15
1624485190000|2021-06-23 21:53:10|467.35|463.35|467.18|463.18|467.4|463.4|467.18|463.18|16
1624485200000|2021-06-23 21:53:20|467.15|463.15|467.07|463.07|467.15|463.15|467.04|463.04|23
1624485210000|2021-06-23 21:53:30|467.06|463.06|467.42|463.42|467.42|463.42|466.92|462.92|19
1624485220000|2021-06-23 21:53:40|467.43|463.43|467.41|463.41|467.55|463.55|467.39|463.39|16
1624485230000|2021-06-23 21:53:50|467.45|463.45|467.13|463.13|467.45|463.45|467.12|463.12|12
1624485240000|2021-06-23 21:54:00|467.16|463.16|467.43|463.43|467.46|463.46|467.16|463.16|22
1624485250000|2021-06-23 21:54:10|467.44|463.44|467.52|463.52|467.52|463.52|467.22|463.22|20
1624485260000|2021-06-23 21:54:20|467.55|463.55|467.68|463.68|467.71|463.71|467.55|463.55|16
1624485270000|2021-06-23 21:54:30|467.75|463.75|467.65|463.65|467.75|463.75|467.57|463.57|6
1624485280000|2021-06-23 21:54:40|467.63|463.63|467.55|463.55|467.63|463.63|467.51|463.51|11
1624485290000|2021-06-23 21:54:50|467.53|463.53|467.59|463.59|467.6|463.6|467.53|463.53|11
1624485300000|2021-06-23 21:55:00|467.6|463.6|467.39|463.39|467.61|463.61|467.39|463.39|13
1624485310000|2021-06-23 21:55:10|467.33|463.33|467.39|463.39|467.39|463.39|467.33|463.33|11
1624485320000|2021-06-23 21:55:20|467.4|463.4|467.59|463.59|467.59|463.59|467.32|463.32|19
1624485330000|2021-06-23 21:55:30|467.6|463.6|467.63|463.63|467.72|463.72|467.58|463.58|13
1624485340000|2021-06-23 21:55:40|467.6|463.6|467.52|463.52|467.65|463.65|467.52|463.52|14
1624485350000|2021-06-23 21:55:50|467.58|463.58|467.98|463.98|467.98|463.98|467.58|463.58|20
1624485360000|2021-06-23 21:56:00|467.99|463.99|467.77|463.77|468.12|464.12|467.74|463.74|24
1624485370000|2021-06-23 21:56:10|467.81|463.81|467.98|463.98|467.98|463.98|467.78|463.78|16
1624485380000|2021-06-23 21:56:20|468.04|464.04|468.02|464.02|468.08|464.08|467.96|463.96|18
1624485390000|2021-06-23 21:56:30|468|464|467.89|463.89|468.02|464.02|467.87|463.87|10
1624485400000|2021-06-23 21:56:40|467.9|463.9|467.9|463.9|467.9|463.9|467.81|463.81|18
1624485410000|2021-06-23 21:56:50|467.89|463.89|467.9|463.9|467.9|463.9|467.87|463.87|13
1624485420000|2021-06-23 21:57:00|467.89|463.89|467.71|463.71|467.89|463.89|467.71|463.71|9
1624485430000|2021-06-23 21:57:10|467.69|463.69|467.62|463.62|467.69|463.69|467.42|463.42|21
1624485440000|2021-06-23 21:57:20|467.66|463.66|467.71|463.71|467.73|463.73|467.65|463.65|9
1624485450000|2021-06-23 21:57:30|467.68|463.68|467.65|463.65|467.68|463.68|467.64|463.64|7
1624485460000|2021-06-23 21:57:40|467.63|463.63|467.8|463.8|468.02|464.02|467.63|463.63|23
1624485470000|2021-06-23 21:57:50|467.81|463.81|467.85|463.85|467.99|463.99|467.81|463.81|19
1624485480000|2021-06-23 21:58:00|467.86|463.86|467.49|463.49|467.86|463.86|467.46|463.46|18
1624485490000|2021-06-23 21:58:10|467.5|463.5|467.57|463.57|467.66|463.66|467.45|463.45|18
1624485500000|2021-06-23 21:58:20|467.7|463.7|467.43|463.43|467.7|463.7|467.37|463.37|14
1624485510000|2021-06-23 21:58:30|467.44|463.44|467.51|463.51|467.58|463.58|467.44|463.44|12
1624485520000|2021-06-23 21:58:40|467.53|463.53|467.34|463.34|467.56|463.56|467.33|463.33|17
1624485530000|2021-06-23 21:58:50|467.33|463.33|467.38|463.38|467.43|463.43|467.29|463.29|16
1624485540000|2021-06-23 21:59:00|467.35|463.35|467.2|463.2|467.35|463.35|467.1|463.1|22
1624485550000|2021-06-23 21:59:10|467.21|463.21|467.47|463.47|467.48|463.48|467.21|463.21|9
1624485560000|2021-06-23 21:59:20|467.55|463.55|468.01|464.01|468.03|464.03|467.55|463.55|18
1624485570000|2021-06-23 21:59:30|468.05|464.05|468.16|464.16|468.19|464.19|468.02|464.02|18
1624485580000|2021-06-23 21:59:40|468.18|464.18|468.18|464.18|468.19|464.19|468.16|464.16|13
1624485590000|2021-06-23 21:59:50|468.15|464.15|467.91|463.91|468.15|464.15|467.74|463.74|22
1624485600000|2021-06-23 22:00:00|467.83|463.83|466.52|462.52|467.87|463.87|466.43|462.43|27
1624485610000|2021-06-23 22:00:10|466.53|462.53|466.55|462.55|466.61|462.61|466.51|462.51|15
1624485620000|2021-06-23 22:00:20|466.53|462.53|466.09|462.09|466.53|462.53|465.99|461.99|24
1624485630000|2021-06-23 22:00:30|466.14|462.14|466.04|462.04|466.21|462.21|466|462|20
1624485640000|2021-06-23 22:00:40|466.05|462.05|465.77|461.77|466.05|462.05|465.74|461.74|20
1624485650000|2021-06-23 22:00:50|465.78|461.78|465.38|461.38|465.78|461.78|465.05|461.05|21
1624485660000|2021-06-23 22:01:00|465.43|461.43|465.2|461.2|465.49|461.49|465.2|461.2|25
1624485670000|2021-06-23 22:01:10|465.15|461.15|465.37|461.37|465.46|461.46|465.13|461.13|19
1624485680000|2021-06-23 22:01:20|465.35|461.35|465.1|461.1|465.47|461.47|465.09|461.09|16
1624485690000|2021-06-23 22:01:30|465.09|461.09|464.91|460.91|465.09|461.09|464.81|460.81|20
1624485700000|2021-06-23 22:01:40|464.88|460.88|465.2|461.2|465.2|461.2|464.81|460.81|21
1624485710000|2021-06-23 22:01:50|465.21|461.21|465.29|461.29|465.29|461.29|464.89|460.89|18
1624485720000|2021-06-23 22:02:00|465.02|461.02|464.65|460.65|465.02|461.02|464.64|460.64|12
1624485730000|2021-06-23 22:02:10|464.66|460.66|464.88|460.88|465.03|461.03|464.66|460.66|20
1624485740000|2021-06-23 22:02:20|464.95|460.95|464.79|460.79|465.01|461.01|464.74|460.74|20
1624485750000|2021-06-23 22:02:30|464.8|460.8|464.8|460.8|464.96|460.96|464.79|460.79|10
1624485760000|2021-06-23 22:02:40|464.81|460.81|464.9|460.9|464.91|460.91|464.72|460.72|9
1624485770000|2021-06-23 22:02:50|464.89|460.89|464.65|460.65|464.92|460.92|464.64|460.64|16
1624485780000|2021-06-23 22:03:00|464.67|460.67|464.27|460.27|464.67|460.67|464.13|460.13|15
1624485790000|2021-06-23 22:03:10|464.28|460.28|464.76|460.76|464.8|460.8|464.28|460.28|12
1624485800000|2021-06-23 22:03:20|464.77|460.77|464.87|460.87|464.87|460.87|464.63|460.63|23
1624485810000|2021-06-23 22:03:30|464.88|460.88|464.37|460.37|464.93|460.93|464.37|460.37|20
1624485820000|2021-06-23 22:03:40|464.47|460.47|464.2|460.2|464.47|460.47|464.2|460.2|10
1624485830000|2021-06-23 22:03:50|464.27|460.27|465.01|461.01|465.01|461.01|464.27|460.27|20
1624485840000|2021-06-23 22:04:00|465.03|461.03|465.49|461.49|465.49|461.49|464.96|460.96|24
1624485850000|2021-06-23 22:04:10|465.59|461.59|466.22|462.22|466.46|462.46|465.59|461.59|27
1624485860000|2021-06-23 22:04:20|466.2|462.2|466.06|462.06|466.28|462.28|466.01|462.01|23
1624485870000|2021-06-23 22:04:30|466|462|466.64|462.64|466.66|462.66|465.87|461.87|25
1624485880000|2021-06-23 22:04:40|466.61|462.61|466.11|462.11|466.61|462.61|466.11|462.11|23
1624485890000|2021-06-23 22:04:50|466.06|462.06|466.12|462.12|466.25|462.25|465.96|461.96|26
1624485900000|2021-06-23 22:05:00|466.13|462.13|466.67|462.67|466.7|462.7|466.02|462.02|25
1624485910000|2021-06-23 22:05:10|466.71|462.71|466.81|462.81|466.95|462.95|466.59|462.59|25
1624485920000|2021-06-23 22:05:20|466.83|462.83|467.49|463.49|467.52|463.52|466.83|462.83|22
1624485930000|2021-06-23 22:05:30|467.34|463.34|467.01|463.01|467.38|463.38|466.97|462.97|27
1624485940000|2021-06-23 22:05:40|466.94|462.94|467.02|463.02|467.03|463.03|466.71|462.71|20
1624485950000|2021-06-23 22:05:50|466.99|462.99|467.03|463.03|467.04|463.04|466.55|462.55|27
1624485960000|2021-06-23 22:06:00|467.02|463.02|466.39|462.39|467.02|463.02|466.39|462.39|20
1624485970000|2021-06-23 22:06:10|466.24|462.24|466.22|462.22|466.37|462.37|466.22|462.22|15
1624485980000|2021-06-23 22:06:20|466.26|462.26|467.4|463.4|467.4|463.4|466.26|462.26|22
1624485990000|2021-06-23 22:06:30|467.47|463.47|468.67|464.67|468.67|464.67|467.47|463.47|25
1624486000000|2021-06-23 22:06:40|468.68|464.68|469.1|465.1|469.33|465.33|468.65|464.65|23
1624486010000|2021-06-23 22:06:50|469.05|465.05|469.62|465.62|469.64|465.64|468.98|464.98|27
1624486020000|2021-06-23 22:07:00|469.66|465.66|469|465|469.66|465.66|468.8|464.8|28
1624486030000|2021-06-23 22:07:10|469.14|465.14|469.49|465.49|469.72|465.72|469.14|465.14|24
1624486040000|2021-06-23 22:07:20|469.43|465.43|469.62|465.62|469.76|465.76|469.43|465.43|20
1624486050000|2021-06-23 22:07:30|469.64|465.64|469.95|465.95|469.97|465.97|469.55|465.55|21
1624486060000|2021-06-23 22:07:40|469.92|465.92|469.18|465.18|469.92|465.92|469.17|465.17|25
1624486070000|2021-06-23 22:07:50|469.47|465.47|469.44|465.44|469.62|465.62|469.14|465.14|22
1624486080000|2021-06-23 22:08:00|469.45|465.45|469.6|465.6|469.65|465.65|469.4|465.4|23
1624486090000|2021-06-23 22:08:10|469.61|465.61|469.1|465.1|469.63|465.63|469.1|465.1|22
1624486100000|2021-06-23 22:08:20|469.03|465.03|469.51|465.51|469.51|465.51|469.03|465.03|25
1624486110000|2021-06-23 22:08:30|469.52|465.52|469.45|465.45|469.78|465.78|469.45|465.45|20
1624486120000|2021-06-23 22:08:40|469.38|465.38|469.19|465.19|469.56|465.56|469.08|465.08|24
1624486130000|2021-06-23 22:08:50|469.2|465.2|469.77|465.77|469.77|465.77|469.2|465.2|24
1624486140000|2021-06-23 22:09:00|469.8|465.8|469.33|465.33|469.81|465.81|469.26|465.26|19
1624486150000|2021-06-23 22:09:10|469.3|465.3|468.91|464.91|469.32|465.32|468.91|464.91|14
1624486160000|2021-06-23 22:09:20|468.94|464.94|469.16|465.16|469.16|465.16|468.63|464.63|18
1624486170000|2021-06-23 22:09:30|468.69|464.69|468.49|464.49|468.71|464.71|468.42|464.42|20
1624486180000|2021-06-23 22:09:40|468.51|464.51|468.48|464.48|468.59|464.59|468.15|464.15|23
1624486190000|2021-06-23 22:09:50|468.54|464.54|468.31|464.31|468.55|464.55|468.26|464.26|22
1624486200000|2021-06-23 22:10:00|468.39|464.39|467.77|463.77|468.45|464.45|467.74|463.74|22
1624486210000|2021-06-23 22:10:10|467.78|463.78|467.41|463.41|467.79|463.79|467.41|463.41|20
1624486220000|2021-06-23 22:10:20|467.42|463.42|467.19|463.19|467.5|463.5|467.17|463.17|14
1624486230000|2021-06-23 22:10:30|467.2|463.2|467.68|463.68|467.68|463.68|467.1|463.1|16
1624486240000|2021-06-23 22:10:40|467.71|463.71|467.58|463.58|467.71|463.71|467.58|463.58|17
1624486250000|2021-06-23 22:10:50|467.52|463.52|467.85|463.85|467.87|463.87|467.49|463.49|21
1624486260000|2021-06-23 22:11:00|467.82|463.82|467.87|463.87|467.93|463.93|467.71|463.71|20
1624486270000|2021-06-23 22:11:10|467.85|463.85|468.16|464.16|468.26|464.26|467.83|463.83|16
1624486280000|2021-06-23 22:11:20|468.35|464.35|468.4|464.4|468.62|464.62|468.26|464.26|14
1624486290000|2021-06-23 22:11:30|468.7|464.7|468.4|464.4|468.7|464.7|468.34|464.34|8
1624486300000|2021-06-23 22:11:40|468.38|464.38|468.87|464.87|469.05|465.05|468.38|464.38|15
1624486310000|2021-06-23 22:11:50|468.94|464.94|469.05|465.05|469.34|465.34|468.94|464.94|19
1624486320000|2021-06-23 22:12:00|469.11|465.11|468.88|464.88|469.11|465.11|468.88|464.88|18
1624486330000|2021-06-23 22:12:10|468.92|464.92|468.87|464.87|469.02|465.02|468.69|464.69|21
1624486340000|2021-06-23 22:12:20|468.88|464.88|469.09|465.09|469.18|465.18|468.88|464.88|19
1624486350000|2021-06-23 22:12:30|469.08|465.08|469.1|465.1|469.19|465.19|469.08|465.08|23
1624486360000|2021-06-23 22:12:40|469.11|465.11|469.27|465.27|469.36|465.36|469.08|465.08|21
1624486370000|2021-06-23 22:12:50|469.28|465.28|469.3|465.3|469.31|465.31|469.25|465.25|19
1624486380000|2021-06-23 22:13:00|469.31|465.31|469.38|465.38|469.45|465.45|469.29|465.29|19
1624486390000|2021-06-23 22:13:10|469.39|465.39|469.13|465.13|469.4|465.4|469.13|465.13|14
1624486400000|2021-06-23 22:13:20|469.14|465.14|469.5|465.5|469.52|465.52|469.13|465.13|23
1624486410000|2021-06-23 22:13:30|469.51|465.51|469.55|465.55|469.63|465.63|469.51|465.51|18
1624486420000|2021-06-23 22:13:40|469.53|465.53|469.52|465.52|469.58|465.58|469.5|465.5|21
1624486430000|2021-06-23 22:13:50|469.56|465.56|469.74|465.74|469.76|465.76|469.56|465.56|19
1624486440000|2021-06-23 22:14:00|469.75|465.75|469.85|465.85|469.85|465.85|469.72|465.72|7
1624486450000|2021-06-23 22:14:10|469.84|465.84|469.66|465.66|469.84|465.84|469.64|465.64|12
1624486460000|2021-06-23 22:14:20|469.64|465.64|469.5|465.5|469.64|465.64|469.5|465.5|6
1624486470000|2021-06-23 22:14:30|469.49|465.49|469.56|465.56|469.7|465.7|469.49|465.49|13
1624486480000|2021-06-23 22:14:40|469.51|465.51|469.23|465.23|469.51|465.51|469.19|465.19|22
1624486490000|2021-06-23 22:14:50|469.34|465.34|469.49|465.49|469.49|465.49|469.32|465.32|15
1624486500000|2021-06-23 22:15:00|469.54|465.54|470.08|466.08|470.08|466.08|469.54|465.54|18
1624486510000|2021-06-23 22:15:10|470.14|466.14|470.04|466.04|470.21|466.21|470.04|466.04|22
1624486520000|2021-06-23 22:15:20|470.03|466.03|470.3|466.3|470.3|466.3|470.03|466.03|16
1624486530000|2021-06-23 22:15:30|470.21|466.21|470.54|466.54|470.57|466.57|470.17|466.17|22
1624486540000|2021-06-23 22:15:40|470.56|466.56|470.51|466.51|470.57|466.57|470.48|466.48|15
1624486550000|2021-06-23 22:15:50|470.52|466.52|470.26|466.26|470.55|466.55|470.1|466.1|25
1624486560000|2021-06-23 22:16:00|470.27|466.27|470.12|466.12|470.28|466.28|470.07|466.07|21
1624486570000|2021-06-23 22:16:10|470.17|466.17|469.93|465.93|470.19|466.19|469.93|465.93|16
1624486580000|2021-06-23 22:16:20|469.94|465.94|469.91|465.91|469.94|465.94|469.91|465.91|10
1624486590000|2021-06-23 22:16:30|469.9|465.9|469.83|465.83|469.91|465.91|469.79|465.79|17
1624486600000|2021-06-23 22:16:40|469.8|465.8|469.77|465.77|469.84|465.84|469.71|465.71|16
1624486610000|2021-06-23 22:16:50|469.76|465.76|469.26|465.26|469.76|465.76|469.18|465.18|18
1624486620000|2021-06-23 22:17:00|469.21|465.21|469.29|465.29|469.32|465.32|469.06|465.06|20
1624486630000|2021-06-23 22:17:10|469.32|465.32|468.54|464.54|469.39|465.39|468.49|464.49|19
1624486640000|2021-06-23 22:17:20|468.5|464.5|468.18|464.18|468.5|464.5|468.18|464.18|16
1624486650000|2021-06-23 22:17:30|468.14|464.14|468.18|464.18|468.23|464.23|468.13|464.13|8
1624486660000|2021-06-23 22:17:40|468.17|464.17|468.27|464.27|468.33|464.33|468.11|464.11|19
1624486670000|2021-06-23 22:17:50|468.28|464.28|468.12|464.12|468.28|464.28|467.8|463.8|25
1624486680000|2021-06-23 22:18:00|468.16|464.16|468.51|464.51|468.51|464.51|467.92|463.92|24
1624486690000|2021-06-23 22:18:10|468.48|464.48|468.3|464.3|468.52|464.52|468.18|464.18|24
1624486700000|2021-06-23 22:18:20|468.29|464.29|468.27|464.27|468.29|464.29|468.08|464.08|19
1624486710000|2021-06-23 22:18:30|468.28|464.28|467.64|463.64|468.28|464.28|467.63|463.63|23
1624486720000|2021-06-23 22:18:40|467.58|463.58|467.68|463.68|467.74|463.74|467.55|463.55|24
1624486730000|2021-06-23 22:18:50|467.65|463.65|467.21|463.21|467.65|463.65|467.13|463.13|15
1624486740000|2021-06-23 22:19:00|467.11|463.11|466.74|462.74|467.11|463.11|466.74|462.74|7
1624486750000|2021-06-23 22:19:10|466.76|462.76|467.07|463.07|467.23|463.23|466.76|462.76|21
1624486760000|2021-06-23 22:19:20|467.06|463.06|467.01|463.01|467.16|463.16|467.01|463.01|23
1624486770000|2021-06-23 22:19:30|466.99|462.99|467.54|463.54|467.56|463.56|466.86|462.86|22
1624486780000|2021-06-23 22:19:40|467.55|463.55|467.56|463.56|467.56|463.56|467.26|463.26|21
1624486790000|2021-06-23 22:19:50|467.53|463.53|467.18|463.18|467.53|463.53|467.18|463.18|11
1624486800000|2021-06-23 22:20:00|467.19|463.19|467.48|463.48|467.48|463.48|467.19|463.19|16
1624486810000|2021-06-23 22:20:10|467.47|463.47|467.77|463.77|467.81|463.81|467.45|463.45|23
1624486820000|2021-06-23 22:20:20|467.76|463.76|467.89|463.89|468.07|464.07|467.76|463.76|23
1624486830000|2021-06-23 22:20:30|467.9|463.9|467.71|463.71|467.91|463.91|467.71|463.71|14
1624486840000|2021-06-23 22:20:40|467.69|463.69|467.91|463.91|467.93|463.93|467.55|463.55|22
1624486850000|2021-06-23 22:20:50|467.92|463.92|467.74|463.74|467.93|463.93|467.57|463.57|19
1624486860000|2021-06-23 22:21:00|467.77|463.77|467.63|463.63|467.77|463.77|467.63|463.63|19
1624486870000|2021-06-23 22:21:10|467.64|463.64|467.49|463.49|467.73|463.73|467.46|463.46|19
1624486880000|2021-06-23 22:21:20|467.46|463.46|467.47|463.47|467.58|463.58|467.44|463.44|19
1624486890000|2021-06-23 22:21:30|467.48|463.48|467.58|463.58|467.6|463.6|467.32|463.32|17
1624486900000|2021-06-23 22:21:40|467.59|463.59|467.48|463.48|467.6|463.6|467.45|463.45|11
1624486910000|2021-06-23 22:21:50|467.5|463.5|467.64|463.64|467.65|463.65|467.5|463.5|6
1624486920000|2021-06-23 22:22:00|467.65|463.65|467.35|463.35|467.65|463.65|467.33|463.33|13
1624486930000|2021-06-23 22:22:10|467.38|463.38|467.45|463.45|467.52|463.52|467.38|463.38|15
1624486940000|2021-06-23 22:22:20|467.44|463.44|467.33|463.33|467.44|463.44|467.33|463.33|18
1624486950000|2021-06-23 22:22:30|467.34|463.34|467.19|463.19|467.34|463.34|467.19|463.19|18
1624486960000|2021-06-23 22:22:40|467.16|463.16|466.83|462.83|467.27|463.27|466.83|462.83|21
1624486970000|2021-06-23 22:22:50|466.8|462.8|466.57|462.57|466.81|462.81|466.53|462.53|17
1624486980000|2021-06-23 22:23:00|466.44|462.44|466.35|462.35|466.44|462.44|466.28|462.28|15
1624486990000|2021-06-23 22:23:10|466.34|462.34|466.13|462.13|466.39|462.39|466.09|462.09|22
1624487000000|2021-06-23 22:23:20|466.14|462.14|465.92|461.92|466.16|462.16|465.91|461.91|21
1624487010000|2021-06-23 22:23:30|465.93|461.93|466.25|462.25|466.25|462.25|465.92|461.92|22
1624487020000|2021-06-23 22:23:40|466.26|462.26|466.05|462.05|466.39|462.39|466.05|462.05|18
1624487030000|2021-06-23 22:23:50|466.04|462.04|466.18|462.18|466.19|462.19|465.94|461.94|20
1624487040000|2021-06-23 22:24:00|466.17|462.17|466.07|462.07|466.18|462.18|466.02|462.02|15
1624487050000|2021-06-23 22:24:10|466.05|462.05|466.51|462.51|466.51|462.51|466.03|462.03|21
1624487060000|2021-06-23 22:24:20|466.49|462.49|466.88|462.88|466.88|462.88|466.44|462.44|25
1624487070000|2021-06-23 22:24:30|466.87|462.87|467.26|463.26|467.27|463.27|466.87|462.87|17
1624487080000|2021-06-23 22:24:40|467.25|463.25|467.2|463.2|467.25|463.25|467.09|463.09|16
1624487090000|2021-06-23 22:24:50|467.23|463.23|467.87|463.87|467.87|463.87|467.23|463.23|20
1624487100000|2021-06-23 22:25:00|467.88|463.88|467.66|463.66|467.95|463.95|467.58|463.58|13
1624487110000|2021-06-23 22:25:10|467.62|463.62|467.6|463.6|467.62|463.62|467.4|463.4|23
1624487120000|2021-06-23 22:25:20|467.64|463.64|467.75|463.75|467.75|463.75|467.64|463.64|11
1624487130000|2021-06-23 22:25:30|467.78|463.78|468.08|464.08|468.13|464.13|467.7|463.7|19
1624487140000|2021-06-23 22:25:40|468.11|464.11|468.13|464.13|468.36|464.36|468.01|464.01|12
1624487150000|2021-06-23 22:25:50|468.09|464.09|467.95|463.95|468.33|464.33|467.94|463.94|13
1624487160000|2021-06-23 22:26:00|467.94|463.94|467.96|463.96|467.97|463.97|467.89|463.89|13
1624487170000|2021-06-23 22:26:10|467.95|463.95|467.73|463.73|468|464|467.73|463.73|10
1624487180000|2021-06-23 22:26:20|467.74|463.74|467.77|463.77|467.82|463.82|467.69|463.69|20
1624487190000|2021-06-23 22:26:30|467.78|463.78|467.82|463.82|467.83|463.83|467.74|463.74|14
1624487200000|2021-06-23 22:26:40|467.83|463.83|467.82|463.82|467.83|463.83|467.8|463.8|10
1624487210000|2021-06-23 22:26:50|467.83|463.83|468.07|464.07|468.11|464.11|467.83|463.83|12
1624487220000|2021-06-23 22:27:00|468.08|464.08|468.12|464.12|468.12|464.12|468.06|464.06|13
1624487230000|2021-06-23 22:27:10|468.13|464.13|468.12|464.12|468.34|464.34|468.12|464.12|21
1624487240000|2021-06-23 22:27:20|468.08|464.08|468.13|464.13|468.13|464.13|468.04|464.04|16
1624487250000|2021-06-23 22:27:30|468.14|464.14|468.13|464.13|468.32|464.32|468.11|464.11|15
1624487260000|2021-06-23 22:27:40|468.14|464.14|468.35|464.35|468.35|464.35|468.14|464.14|12
1624487270000|2021-06-23 22:27:50|468.38|464.38|468.41|464.41|468.49|464.49|468.38|464.38|11
1624487280000|2021-06-23 22:28:00|468.43|464.43|468.47|464.47|468.47|464.47|468.41|464.41|10
1624487290000|2021-06-23 22:28:10|468.45|464.45|468.58|464.58|468.6|464.6|468.45|464.45|10
1624487300000|2021-06-23 22:28:20|468.59|464.59|468.63|464.63|468.68|464.68|468.58|464.58|7
1624487310000|2021-06-23 22:28:30|468.65|464.65|468.9|464.9|469.14|465.14|468.65|464.65|24
1624487320000|2021-06-23 22:28:40|468.98|464.98|469.11|465.11|469.11|465.11|468.98|464.98|13
1624487330000|2021-06-23 22:28:50|469.17|465.17|469.31|465.31|469.31|465.31|469.12|465.12|15
1624487340000|2021-06-23 22:29:00|469.3|465.3|469.15|465.15|469.3|465.3|469.15|465.15|12
1624487350000|2021-06-23 22:29:10|469.18|465.18|469.2|465.2|469.2|465.2|469.06|465.06|14
1624487360000|2021-06-23 22:29:20|469.21|465.21|469.24|465.24|469.26|465.26|469.2|465.2|6
1624487370000|2021-06-23 22:29:30|469.23|465.23|469.39|465.39|469.39|465.39|469.23|465.23|15
1624487380000|2021-06-23 22:29:40|469.38|465.38|469.32|465.32|469.38|465.38|469.14|465.14|12
1624487390000|2021-06-23 22:29:50|469.36|465.36|469.16|465.16|469.38|465.38|469.14|465.14|13
1624487400000|2021-06-23 22:30:00|469.15|465.15|469.22|465.22|469.28|465.28|469.08|465.08|19
1624487410000|2021-06-23 22:30:10|469.21|465.21|469.01|465.01|469.24|465.24|468.99|464.99|19
1624487420000|2021-06-23 22:30:20|468.99|464.99|468.97|464.97|468.99|464.99|468.96|464.96|11
1624487430000|2021-06-23 22:30:30|468.88|464.88|469.12|465.12|469.13|465.13|468.88|464.88|19
1624487440000|2021-06-23 22:30:40|469.13|465.13|468.95|464.95|469.13|465.13|468.95|464.95|15
1624487450000|2021-06-23 22:30:50|468.96|464.96|468.91|464.91|469|465|468.91|464.91|17
1624487460000|2021-06-23 22:31:00|468.9|464.9|469.11|465.11|469.15|465.15|468.74|464.74|19
1624487470000|2021-06-23 22:31:10|469.12|465.12|469.05|465.05|469.3|465.3|469.05|465.05|19
1624487480000|2021-06-23 22:31:20|469.07|465.07|469.07|465.07|469.08|465.08|469.01|465.01|21
1624487490000|2021-06-23 22:31:30|469.04|465.04|469|465|469.08|465.08|469|465|25
1624487500000|2021-06-23 22:31:40|468.97|464.97|468.94|464.94|468.97|464.97|468.83|464.83|15
1624487510000|2021-06-23 22:31:50|468.95|464.95|468.91|464.91|468.95|464.95|468.9|464.9|14
1624487520000|2021-06-23 22:32:00|468.92|464.92|468.57|464.57|468.92|464.92|468.5|464.5|19
1624487530000|2021-06-23 22:32:10|468.58|464.58|468.03|464.03|468.58|464.58|468.03|464.03|23
1624487540000|2021-06-23 22:32:20|468|464|468.25|464.25|468.29|464.29|468|464|15
1624487550000|2021-06-23 22:32:30|468.29|464.29|468.26|464.26|468.48|464.48|468.26|464.26|20
1624487560000|2021-06-23 22:32:40|468.24|464.24|468.24|464.24|468.28|464.28|468.09|464.09|17
1624487570000|2021-06-23 22:32:50|468.19|464.19|468.15|464.15|468.19|464.19|468.04|464.04|19
1624487580000|2021-06-23 22:33:00|468.1|464.1|468.07|464.07|468.1|464.1|468.04|464.04|11
1624487590000|2021-06-23 22:33:10|468.08|464.08|468.12|464.12|468.16|464.16|467.96|463.96|19
1624487600000|2021-06-23 22:33:20|468.11|464.11|467.87|463.87|468.12|464.12|467.83|463.83|24
1624487610000|2021-06-23 22:33:30|467.86|463.86|467.63|463.63|467.86|463.86|467.63|463.63|6
1624487620000|2021-06-23 22:33:40|467.55|463.55|467.56|463.56|467.56|463.56|467.42|463.42|8
1624487630000|2021-06-23 22:33:50|467.58|463.58|467.76|463.76|467.94|463.94|467.58|463.58|15
1624487640000|2021-06-23 22:34:00|467.77|463.77|468.58|464.58|468.58|464.58|467.76|463.76|22
1624487650000|2021-06-23 22:34:10|468.64|464.64|468.8|464.8|468.81|464.81|468.63|464.63|20
1624487660000|2021-06-23 22:34:20|468.79|464.79|468.81|464.81|468.81|464.81|468.71|464.71|15
1624487670000|2021-06-23 22:34:30|468.83|464.83|468.99|464.99|469.07|465.07|468.83|464.83|11
1624487680000|2021-06-23 22:34:40|469.03|465.03|469.19|465.19|469.22|465.22|469.03|465.03|19
1624487690000|2021-06-23 22:34:50|469.2|465.2|468.86|464.86|469.2|465.2|468.86|464.86|20
1624487700000|2021-06-23 22:35:00|468.89|464.89|468.53|464.53|468.92|464.92|468.53|464.53|15
1624487710000|2021-06-23 22:35:10|468.57|464.57|468.6|464.6|468.63|464.63|468.57|464.57|18
1624487720000|2021-06-23 22:35:20|468.61|464.61|468.5|464.5|468.61|464.61|468.5|464.5|18
1624487730000|2021-06-23 22:35:30|468.49|464.49|468.49|464.49|468.5|464.5|468.45|464.45|12
1624487740000|2021-06-23 22:35:40|468.55|464.55|468.36|464.36|468.56|464.56|468.36|464.36|15
1624487750000|2021-06-23 22:35:50|468.37|464.37|468.57|464.57|468.58|464.58|468.37|464.37|11
1624487760000|2021-06-23 22:36:00|468.56|464.56|468.5|464.5|468.56|464.56|468.5|464.5|5
1624487770000|2021-06-23 22:36:10|468.49|464.49|468.45|464.45|468.5|464.5|468.45|464.45|11
1624487780000|2021-06-23 22:36:20|468.46|464.46|468.45|464.45|468.46|464.46|468.44|464.44|8
1624487790000|2021-06-23 22:36:30|468.44|464.44|468.46|464.46|468.47|464.47|468.44|464.44|7
1624487800000|2021-06-23 22:36:40|468.45|464.45|468.67|464.67|468.67|464.67|468.45|464.45|8
1624487810000|2021-06-23 22:36:50|468.65|464.65|468.58|464.58|468.66|464.66|468.58|464.58|15
1624487820000|2021-06-23 22:37:00|468.64|464.64|468.65|464.65|468.66|464.66|468.57|464.57|11
1624487830000|2021-06-23 22:37:10|468.66|464.66|468.76|464.76|468.78|464.78|468.58|464.58|18
1624487840000|2021-06-23 22:37:20|468.75|464.75|468.38|464.38|468.78|464.78|468.37|464.37|20
1624487850000|2021-06-23 22:37:30|468.28|464.28|468.14|464.14|468.28|464.28|468.14|464.14|14
1624487860000|2021-06-23 22:37:40|468.15|464.15|468.14|464.14|468.15|464.15|468.12|464.12|10
1624487870000|2021-06-23 22:37:50|468.13|464.13|467.98|463.98|468.15|464.15|467.98|463.98|16
1624487880000|2021-06-23 22:38:00|468|464|468.21|464.21|468.24|464.24|468|464|14
1624487890000|2021-06-23 22:38:10|468.22|464.22|468.22|464.22|468.24|464.24|468.21|464.21|12
1624487900000|2021-06-23 22:38:20|468.23|464.23|468.22|464.22|468.23|464.23|468.19|464.19|8
1624487910000|2021-06-23 22:38:30|468.28|464.28|468.63|464.63|468.63|464.63|468.28|464.28|19
1624487920000|2021-06-23 22:38:40|468.65|464.65|468.43|464.43|468.67|464.67|468.43|464.43|17
1624487930000|2021-06-23 22:38:50|468.4|464.4|468.22|464.22|468.4|464.4|468.22|464.22|15
1624487940000|2021-06-23 22:39:00|468.26|464.26|468.21|464.21|468.26|464.26|468.21|464.21|3
1624487950000|2021-06-23 22:39:10|468.14|464.14|468.03|464.03|468.14|464.14|468.02|464.02|6
1624487960000|2021-06-23 22:39:20|468.02|464.02|468.09|464.09|468.13|464.13|467.98|463.98|8
1624487970000|2021-06-23 22:39:30|468.12|464.12|468.13|464.13|468.16|464.16|468.11|464.11|5
1624487980000|2021-06-23 22:39:40|468.12|464.12|468.02|464.02|468.48|464.48|468.02|464.02|21
1624487990000|2021-06-23 22:39:50|468.11|464.11|468.29|464.29|468.29|464.29|468.11|464.11|13
1624488000000|2021-06-23 22:40:00|468.28|464.28|468.4|464.4|468.4|464.4|468.28|464.28|13
1624488010000|2021-06-23 22:40:10|468.41|464.41|468.41|464.41|468.44|464.44|468.39|464.39|15
1624488020000|2021-06-23 22:40:20|468.44|464.44|468.45|464.45|468.46|464.46|468.44|464.44|5
1624488030000|2021-06-23 22:40:30|468.44|464.44|468.34|464.34|468.45|464.45|468.32|464.32|12
1624488040000|2021-06-23 22:40:40|468.35|464.35|468.53|464.53|468.54|464.54|468.35|464.35|19
1624488050000|2021-06-23 22:40:50|468.54|464.54|468.23|464.23|468.54|464.54|468.21|464.21|17
1624488060000|2021-06-23 22:41:00|468.21|464.21|468.44|464.44|468.45|464.45|468.21|464.21|19
1624488070000|2021-06-23 22:41:10|468.43|464.43|468.45|464.45|468.46|464.46|468.43|464.43|3
1624488080000|2021-06-23 22:41:20|468.46|464.46|468.39|464.39|468.58|464.58|468.39|464.39|14
1624488090000|2021-06-23 22:41:30|468.41|464.41|468.45|464.45|468.57|464.57|468.39|464.39|14
1624488100000|2021-06-23 22:41:40|468.44|464.44|468.46|464.46|468.48|464.48|468.44|464.44|10
1624488110000|2021-06-23 22:41:50|468.47|464.47|468.59|464.59|468.65|464.65|468.47|464.47|16
1624488120000|2021-06-23 22:42:00|468.62|464.62|468.87|464.87|468.87|464.87|468.6|464.6|17
1624488130000|2021-06-23 22:42:10|468.88|464.88|469.05|465.05|469.08|465.08|468.88|464.88|16
1624488140000|2021-06-23 22:42:20|469.04|465.04|469.05|465.05|469.14|465.14|469.04|465.04|20
1624488150000|2021-06-23 22:42:30|469.1|465.1|468.99|464.99|469.1|465.1|468.99|464.99|16
1624488160000|2021-06-23 22:42:40|469|465|469.6|465.6|469.6|465.6|469|465|23
1624488170000|2021-06-23 22:42:50|469.84|465.84|469.62|465.62|469.96|465.96|469.62|465.62|22
1624488180000|2021-06-23 22:43:00|469.64|465.64|470.05|466.05|470.05|466.05|469.59|465.59|14
1624488190000|2021-06-23 22:43:10|470.01|466.01|470.17|466.17|470.17|466.17|470.01|466.01|14
1624488200000|2021-06-23 22:43:20|470.18|466.18|470.7|466.7|470.77|466.77|470.18|466.18|19
1624488210000|2021-06-23 22:43:30|470.68|466.68|470.28|466.28|470.71|466.71|470.28|466.28|23
1624488220000|2021-06-23 22:43:40|470.27|466.27|470.04|466.04|470.27|466.27|469.8|465.8|19
1624488230000|2021-06-23 22:43:50|470.05|466.05|470.2|466.2|470.22|466.22|470.02|466.02|18
1624488240000|2021-06-23 22:44:00|470.17|466.17|470.15|466.15|470.19|466.19|470.14|466.14|13
1624488250000|2021-06-23 22:44:10|470.14|466.14|470.12|466.12|470.15|466.15|470.11|466.11|5
1624488260000|2021-06-23 22:44:20|470.11|466.11|470.11|466.11|470.11|466.11|470.02|466.02|13
1624488270000|2021-06-23 22:44:30|470.17|466.17|470.38|466.38|470.49|466.49|470.17|466.17|19
1624488280000|2021-06-23 22:44:40|470.37|466.37|470.31|466.31|470.39|466.39|470.3|466.3|13
1624488290000|2021-06-23 22:44:50|470.28|466.28|470.03|466.03|470.28|466.28|469.96|465.96|15
1624488300000|2021-06-23 22:45:00|470.24|466.24|469.77|465.77|470.24|466.24|469.66|465.66|16
1624488310000|2021-06-23 22:45:10|469.74|465.74|469.74|465.74|469.77|465.77|469.71|465.71|13
1624488320000|2021-06-23 22:45:20|469.84|465.84|469.93|465.93|469.96|465.96|469.74|465.74|19
1624488330000|2021-06-23 22:45:30|469.91|465.91|469.79|465.79|469.91|465.91|469.78|465.78|11
1624488340000|2021-06-23 22:45:40|469.83|465.83|469.54|465.54|469.83|465.83|469.54|465.54|8
1624488350000|2021-06-23 22:45:50|469.55|465.55|469.41|465.41|469.56|465.56|469.38|465.38|17
1624488360000|2021-06-23 22:46:00|469.42|465.42|469.49|465.49|469.5|465.5|469.38|465.38|13
1624488370000|2021-06-23 22:46:10|469.5|465.5|469.49|465.49|469.5|465.5|469.48|465.48|5
1624488380000|2021-06-23 22:46:20|469.48|465.48|469.51|465.51|469.51|465.51|469.48|465.48|12
1624488390000|2021-06-23 22:46:30|469.53|465.53|469.84|465.84|469.93|465.93|469.53|465.53|19
1624488400000|2021-06-23 22:46:40|469.83|465.83|469.8|465.8|469.93|465.93|469.8|465.8|16
1624488410000|2021-06-23 22:46:50|469.77|465.77|469.54|465.54|469.83|465.83|469.49|465.49|21
1624488420000|2021-06-23 22:47:00|469.55|465.55|469.4|465.4|469.57|465.57|469.4|465.4|17
1624488430000|2021-06-23 22:47:10|469.32|465.32|468.87|464.87|469.34|465.34|468.86|464.86|18
1624488440000|2021-06-23 22:47:20|468.85|464.85|468.95|464.95|468.95|464.95|468.85|464.85|15
1624488450000|2021-06-23 22:47:30|468.94|464.94|468.93|464.93|469.18|465.18|468.89|464.89|18
1624488460000|2021-06-23 22:47:40|468.9|464.9|468.98|464.98|469.13|465.13|468.9|464.9|22
1624488470000|2021-06-23 22:47:50|468.97|464.97|469.12|465.12|469.18|465.18|468.96|464.96|21
1624488480000|2021-06-23 22:48:00|469.14|465.14|468.82|464.82|469.14|465.14|468.81|464.81|16
1624488490000|2021-06-23 22:48:10|468.81|464.81|468.68|464.68|468.87|464.87|468.68|464.68|18
1624488500000|2021-06-23 22:48:20|468.71|464.71|468.71|464.71|468.71|464.71|468.66|464.66|6
1624488510000|2021-06-23 22:48:30|468.74|464.74|468.09|464.09|468.74|464.74|468.09|464.09|7
1624488520000|2021-06-23 22:48:40|468.11|464.11|467.92|463.92|468.11|464.11|467.89|463.89|19
1624488530000|2021-06-23 22:48:50|467.91|463.91|468.24|464.24|468.36|464.36|467.91|463.91|19
1624488540000|2021-06-23 22:49:00|468.23|464.23|468.07|464.07|468.23|464.23|468.06|464.06|9
1624488550000|2021-06-23 22:49:10|468.09|464.09|468.19|464.19|468.2|464.2|468.07|464.07|15
1624488560000|2021-06-23 22:49:20|468.21|464.21|468.39|464.39|468.4|464.4|468.21|464.21|13
1624488570000|2021-06-23 22:49:30|468.37|464.37|468.37|464.37|468.42|464.42|468.32|464.32|13
1624488580000|2021-06-23 22:49:40|468.38|464.38|468.25|464.25|468.38|464.38|468.25|464.25|10
1624488590000|2021-06-23 22:49:50|468.24|464.24|468.27|464.27|468.28|464.28|468.24|464.24|6
1624488600000|2021-06-23 22:50:00|468.28|464.28|468.22|464.22|468.28|464.28|468.22|464.22|8
1624488610000|2021-06-23 22:50:10|468.23|464.23|468.24|464.24|468.25|464.25|468.22|464.22|6
1624488620000|2021-06-23 22:50:20|468.25|464.25|468.25|464.25|468.27|464.27|468.23|464.23|10
1624488630000|2021-06-23 22:50:30|468.24|464.24|468.21|464.21|468.24|464.24|468.21|464.21|7
1624488640000|2021-06-23 22:50:40|468.22|464.22|468.23|464.23|468.24|464.24|468.21|464.21|11
1624488650000|2021-06-23 22:50:50|468.24|464.24|468.55|464.55|468.58|464.58|468.23|464.23|14
1624488660000|2021-06-23 22:51:00|468.54|464.54|468.58|464.58|468.59|464.59|468.43|464.43|18
1624488670000|2021-06-23 22:51:10|468.59|464.59|468.71|464.71|468.71|464.71|468.59|464.59|22
1624488680000|2021-06-23 22:51:20|468.72|464.72|468.77|464.77|468.77|464.77|468.7|464.7|7
1624488690000|2021-06-23 22:51:30|468.78|464.78|469.16|465.16|469.18|465.18|468.78|464.78|20
1624488700000|2021-06-23 22:51:40|469.17|465.17|469.07|465.07|469.18|465.18|469.03|465.03|19
1624488710000|2021-06-23 22:51:50|469.11|465.11|469.15|465.15|469.18|465.18|469.05|465.05|21
1624488720000|2021-06-23 22:52:00|469.16|465.16|469.11|465.11|469.18|465.18|469.1|465.1|13
1624488730000|2021-06-23 22:52:10|469.12|465.12|469.11|465.11|469.14|465.14|469.1|465.1|15
1624488740000|2021-06-23 22:52:20|469.12|465.12|468.89|464.89|469.12|465.12|468.83|464.83|18
1624488750000|2021-06-23 22:52:30|468.88|464.88|468.84|464.84|468.88|464.88|468.81|464.81|14
1624488760000|2021-06-23 22:52:40|468.87|464.87|468.83|464.83|468.87|464.87|468.82|464.82|12
1624488770000|2021-06-23 22:52:50|468.84|464.84|468.88|464.88|468.88|464.88|468.84|464.84|8
1624488780000|2021-06-23 22:53:00|468.87|464.87|468.8|464.8|468.87|464.87|468.8|464.8|14
1624488790000|2021-06-23 22:53:10|468.79|464.79|468.86|464.86|468.86|464.86|468.78|464.78|7
1624488800000|2021-06-23 22:53:20|468.9|464.9|469|465|469.02|465.02|468.9|464.9|16
1624488810000|2021-06-23 22:53:30|469.01|465.01|469.07|465.07|469.07|465.07|468.99|464.99|16
1624488820000|2021-06-23 22:53:40|469.08|465.08|469.16|465.16|469.17|465.17|469.08|465.08|10
1624488830000|2021-06-23 22:53:50|469.14|465.14|469.17|465.17|469.19|465.19|469.14|465.14|18
1624488840000|2021-06-23 22:54:00|469.16|465.16|469.22|465.22|469.22|465.22|469.16|465.16|16
1624488850000|2021-06-23 22:54:10|469.21|465.21|469.09|465.09|469.21|465.21|469.09|465.09|11
1624488860000|2021-06-23 22:54:20|469.11|465.11|469.25|465.25|469.25|465.25|469.01|465.01|19
1624488870000|2021-06-23 22:54:30|469.26|465.26|469.33|465.33|469.36|465.36|469.25|465.25|12
1624488880000|2021-06-23 22:54:40|469.34|465.34|469.33|465.33|469.36|465.36|469.2|465.2|17
1624488890000|2021-06-23 22:54:50|469.34|465.34|469.76|465.76|469.76|465.76|469.34|465.34|17
1624488900000|2021-06-23 22:55:00|469.79|465.79|469.79|465.79|469.84|465.84|469.67|465.67|19
1624488910000|2021-06-23 22:55:10|469.82|465.82|469.77|465.77|469.82|465.82|469.71|465.71|13
1624488920000|2021-06-23 22:55:20|469.78|465.78|469.76|465.76|469.78|465.78|469.75|465.75|17
1624488930000|2021-06-23 22:55:30|469.77|465.77|469.61|465.61|469.77|465.77|469.61|465.61|12
1624488940000|2021-06-23 22:55:40|469.69|465.69|469.75|465.75|469.77|465.77|469.66|465.66|20
1624488950000|2021-06-23 22:55:50|469.74|465.74|469.65|465.65|469.74|465.74|469.65|465.65|14
1624488960000|2021-06-23 22:56:00|469.61|465.61|469.44|465.44|469.61|465.61|469.4|465.4|13
1624488970000|2021-06-23 22:56:10|469.42|465.42|469.58|465.58|469.58|465.58|469.42|465.42|10
1624488980000|2021-06-23 22:56:20|469.46|465.46|469.34|465.34|469.46|465.46|469.33|465.33|9
1624488990000|2021-06-23 22:56:30|469.35|465.35|469.36|465.36|469.39|465.39|469.34|465.34|14
1624489000000|2021-06-23 22:56:40|469.35|465.35|469.58|465.58|469.58|465.58|469.33|465.33|7
1624489010000|2021-06-23 22:56:50|469.56|465.56|469.52|465.52|469.56|465.56|469.51|465.51|11
1624489020000|2021-06-23 22:57:00|469.57|465.57|469.7|465.7|469.73|465.73|469.57|465.57|14
1624489030000|2021-06-23 22:57:10|469.68|465.68|469.62|465.62|469.68|465.68|469.6|465.6|16
1624489040000|2021-06-23 22:57:20|469.61|465.61|469.63|465.63|469.66|465.66|469.61|465.61|4
1624489050000|2021-06-23 22:57:30|469.62|465.62|469.53|465.53|469.62|465.62|469.53|465.53|6
1624489060000|2021-06-23 22:57:40|469.49|465.49|469.38|465.38|469.49|465.49|469.38|465.38|7
1624489070000|2021-06-23 22:57:50|469.34|465.34|469.49|465.49|469.61|465.61|469.34|465.34|16
1624489080000|2021-06-23 22:58:00|469.5|465.5|469.73|465.73|469.74|465.74|469.5|465.5|18
1624489090000|2021-06-23 22:58:10|469.74|465.74|469.71|465.71|469.74|465.74|469.71|465.71|11
1624489100000|2021-06-23 22:58:20|469.74|465.74|469.82|465.82|469.86|465.86|469.72|465.72|21
1624489110000|2021-06-23 22:58:30|469.84|465.84|469.82|465.82|469.85|465.85|469.82|465.82|10
1624489120000|2021-06-23 22:58:40|469.79|465.79|469.83|465.83|469.87|465.87|469.76|465.76|18
1624489130000|2021-06-23 22:58:50|469.86|465.86|469.81|465.81|469.88|465.88|469.81|465.81|18
1624489140000|2021-06-23 22:59:00|469.82|465.82|469.81|465.81|469.87|465.87|469.8|465.8|21
1624489150000|2021-06-23 22:59:10|469.82|465.82|469.82|465.82|469.88|465.88|469.8|465.8|19
1624489160000|2021-06-23 22:59:20|469.81|465.81|469.83|465.83|469.87|465.87|469.81|465.81|17
1624489170000|2021-06-23 22:59:30|469.84|465.84|469.87|465.87|469.87|465.87|469.84|465.84|11
1624489180000|2021-06-23 22:59:40|469.85|465.85|469.85|465.85|469.85|465.85|469.85|465.85|1
1624489190000|2021-06-23 22:59:50|469.86|465.86|469.87|465.87|469.87|465.87|469.84|465.84|12
1624489200000|2021-06-23 23:00:00|469.86|465.86|469.89|465.89|469.9|465.9|469.82|465.82|18
1624489210000|2021-06-23 23:00:10|469.9|465.9|469.96|465.96|470.05|466.05|469.89|465.89|21
1624489220000|2021-06-23 23:00:20|469.95|465.95|469.91|465.91|469.95|465.95|469.9|465.9|8
1624489230000|2021-06-23 23:00:30|469.89|465.89|469.83|465.83|469.9|465.9|469.82|465.82|8
1624489240000|2021-06-23 23:00:40|469.84|465.84|469.83|465.83|469.84|465.84|469.83|465.83|2
1624489250000|2021-06-23 23:00:50|469.84|465.84|469.78|465.78|469.84|465.84|469.77|465.77|8
1624489260000|2021-06-23 23:01:00|469.79|465.79|469.51|465.51|469.79|465.79|469.51|465.51|9
1624489270000|2021-06-23 23:01:10|469.49|465.49|469.47|465.47|469.5|465.5|469.46|465.46|5
1624489280000|2021-06-23 23:01:20|469.46|465.46|469.47|465.47|469.47|465.47|469.45|465.45|6
1624489290000|2021-06-23 23:01:30|469.46|465.46|469.42|465.42|469.46|465.46|469.42|465.42|6
1624489300000|2021-06-23 23:01:40|469.43|465.43|469.51|465.51|469.51|465.51|469.43|465.43|13
1624489310000|2021-06-23 23:01:50|469.5|465.5|469.44|465.44|469.5|465.5|469.42|465.42|18
1624489320000|2021-06-23 23:02:00|469.45|465.45|469.22|465.22|469.45|465.45|468.99|464.99|19
1624489330000|2021-06-23 23:02:10|469.08|465.08|469.22|465.22|469.22|465.22|469.07|465.07|4
1624489340000|2021-06-23 23:02:20|468.6|464.6|468.55|464.55|468.6|464.6|468.55|464.55|11
1624489350000|2021-06-23 23:02:30|468.56|464.56|468.58|464.58|468.63|464.63|468.54|464.54|17
1624489360000|2021-06-23 23:02:40|468.62|464.62|468.61|464.61|468.62|464.62|468.53|464.53|21
1624489370000|2021-06-23 23:02:50|468.59|464.59|468.61|464.61|468.61|464.61|468.54|464.54|16
1624489380000|2021-06-23 23:03:00|468.55|464.55|468.55|464.55|468.64|464.64|468.55|464.55|16
1624489390000|2021-06-23 23:03:10|468.54|464.54|468.52|464.52|468.54|464.54|468.52|464.52|7
1624489400000|2021-06-23 23:03:20|468.53|464.53|468.85|464.85|468.85|464.85|468.53|464.53|20
1624489410000|2021-06-23 23:03:30|468.82|464.82|469.19|465.19|469.19|465.19|468.82|464.82|16
1624489420000|2021-06-23 23:03:40|469.17|465.17|469.05|465.05|469.18|465.18|469|465|10
1624489430000|2021-06-23 23:03:50|469.06|465.06|469.08|465.08|469.1|465.1|469.05|465.05|13
1624489440000|2021-06-23 23:04:00|469.07|465.07|469.07|465.07|469.08|465.08|468.98|464.98|19
1624489450000|2021-06-23 23:04:10|469.08|465.08|469.3|465.3|469.33|465.33|469.08|465.08|16
1624489460000|2021-06-23 23:04:20|469.44|465.44|469.46|465.46|469.53|465.53|469.44|465.44|17
1624489470000|2021-06-23 23:04:30|469.47|465.47|469.36|465.36|469.47|465.47|469.35|465.35|18
1624489480000|2021-06-23 23:04:40|469.37|465.37|469.18|465.18|469.37|465.37|469.11|465.11|18
1624489490000|2021-06-23 23:04:50|469.12|465.12|469.02|465.02|469.12|465.12|469.02|465.02|14
1624489500000|2021-06-23 23:05:00|469.03|465.03|468.98|464.98|469.04|465.04|468.97|464.97|13
1624489510000|2021-06-23 23:05:10|468.99|464.99|468.93|464.93|469|465|468.86|464.86|13
1624489520000|2021-06-23 23:05:20|468.89|464.89|468.66|464.66|468.89|464.89|468.66|464.66|8
1624489530000|2021-06-23 23:05:30|468.56|464.56|468.48|464.48|468.59|464.59|468.47|464.47|18
1624489540000|2021-06-23 23:05:40|468.46|464.46|468.46|464.46|468.47|464.47|468.44|464.44|10
1624489550000|2021-06-23 23:05:50|468.45|464.45|468.36|464.36|468.45|464.45|468.36|464.36|4
1624489560000|2021-06-23 23:06:00|468.37|464.37|468.18|464.18|468.37|464.37|468.18|464.18|7
1624489570000|2021-06-23 23:06:10|468.15|464.15|468.12|464.12|468.15|464.15|468.12|464.12|6
1624489580000|2021-06-23 23:06:20|467.94|463.94|467.97|463.97|468.08|464.08|467.88|463.88|12
1624489590000|2021-06-23 23:06:30|467.96|463.96|467.62|463.62|467.96|463.96|467.62|463.62|14
1624489600000|2021-06-23 23:06:40|467.61|463.61|467.48|463.48|467.61|463.61|467.48|463.48|15
1624489610000|2021-06-23 23:06:50|467.46|463.46|467.44|463.44|467.5|463.5|467.44|463.44|11
1624489620000|2021-06-23 23:07:00|467.43|463.43|467.16|463.16|467.44|463.44|467.14|463.14|14
1624489630000|2021-06-23 23:07:10|467.15|463.15|467.15|463.15|467.16|463.16|467.1|463.1|15
1624489640000|2021-06-23 23:07:20|467.16|463.16|467.36|463.36|467.38|463.38|467.16|463.16|15
1624489650000|2021-06-23 23:07:30|467.35|463.35|467.23|463.23|467.4|463.4|467.22|463.22|17
1624489660000|2021-06-23 23:07:40|467.24|463.24|467.17|463.17|467.32|463.32|467.15|463.15|22
1624489670000|2021-06-23 23:07:50|467.19|463.19|467.33|463.33|467.36|463.36|467.17|463.17|13
1624489680000|2021-06-23 23:08:00|467.34|463.34|467.44|463.44|467.5|463.5|467.26|463.26|19
1624489690000|2021-06-23 23:08:10|467.45|463.45|467.45|463.45|467.48|463.48|467.43|463.43|12
1624489700000|2021-06-23 23:08:20|467.46|463.46|467.56|463.56|467.58|463.58|467.46|463.46|8
1624489710000|2021-06-23 23:08:30|467.58|463.58|467.52|463.52|467.58|463.58|467.52|463.52|6
1624489720000|2021-06-23 23:08:40|467.51|463.51|467.5|463.5|467.52|463.52|467.49|463.49|9
1624489730000|2021-06-23 23:08:50|467.51|463.51|467.48|463.48|467.51|463.51|467.48|463.48|11
1624489740000|2021-06-23 23:09:00|467.53|463.53|467.38|463.38|467.55|463.55|467.38|463.38|14
1624489750000|2021-06-23 23:09:10|467.34|463.34|467.33|463.33|467.34|463.34|467.31|463.31|6
1624489760000|2021-06-23 23:09:20|467.34|463.34|467.29|463.29|467.35|463.35|467.29|463.29|9
1624489770000|2021-06-23 23:09:30|467.3|463.3|467.22|463.22|467.3|463.3|467.2|463.2|15
1624489780000|2021-06-23 23:09:40|467.21|463.21|467.2|463.2|467.22|463.22|467.2|463.2|10
1624489790000|2021-06-23 23:09:50|467.15|463.15|466.86|462.86|467.15|463.15|466.86|462.86|9
1624489800000|2021-06-23 23:10:00|466.89|462.89|467.05|463.05|467.12|463.12|466.88|462.88|21
1624489810000|2021-06-23 23:10:10|467.03|463.03|467.09|463.09|467.12|463.12|467.03|463.03|15
1624489820000|2021-06-23 23:10:20|467.1|463.1|467.11|463.11|467.13|463.13|467.07|463.07|10
1624489830000|2021-06-23 23:10:30|467.1|463.1|467.16|463.16|467.16|463.16|467.08|463.08|12
1624489840000|2021-06-23 23:10:40|467.15|463.15|467.29|463.29|467.29|463.29|467.14|463.14|20
1624489850000|2021-06-23 23:10:50|467.28|463.28|467.19|463.19|467.28|463.28|467.19|463.19|8
1624489860000|2021-06-23 23:11:00|467.2|463.2|467.14|463.14|467.26|463.26|467.14|463.14|10
1624489870000|2021-06-23 23:11:10|467.09|463.09|466.89|462.89|467.09|463.09|466.89|462.89|12
1624489880000|2021-06-23 23:11:20|466.88|462.88|466.56|462.56|466.9|462.9|466.56|462.56|18
1624489890000|2021-06-23 23:11:30|466.53|462.53|466.32|462.32|466.53|462.53|466.32|462.32|15
1624489900000|2021-06-23 23:11:40|466.31|462.31|466.18|462.18|466.31|462.31|466.18|462.18|7
1624489910000|2021-06-23 23:11:50|466.2|462.2|466.27|462.27|466.27|462.27|466.07|462.07|11
1624489920000|2021-06-23 23:12:00|466.03|462.03|466|462|466.04|462.04|465.99|461.99|15
1624489930000|2021-06-23 23:12:10|466.04|462.04|466.35|462.35|466.37|462.37|466.02|462.02|22
1624489940000|2021-06-23 23:12:20|466.37|462.37|466.29|462.29|466.38|462.38|466.28|462.28|19
1624489950000|2021-06-23 23:12:30|466.23|462.23|466.26|462.26|466.29|462.29|466.19|462.19|18
1624489960000|2021-06-23 23:12:40|466.3|462.3|466.41|462.41|466.44|462.44|466.3|462.3|15
1624489970000|2021-06-23 23:12:50|466.43|462.43|466.4|462.4|466.43|462.43|466.34|462.34|19
1624489980000|2021-06-23 23:13:00|466.41|462.41|466.34|462.34|466.42|462.42|466.31|462.31|17
1624489990000|2021-06-23 23:13:10|466.31|462.31|466.34|462.34|466.43|462.43|466.31|462.31|19
1624490000000|2021-06-23 23:13:20|466.33|462.33|466.21|462.21|466.33|462.33|466.21|462.21|10
1624490010000|2021-06-23 23:13:30|466.23|462.23|466.27|462.27|466.37|462.37|466.2|462.2|14
1624490020000|2021-06-23 23:13:40|466.29|462.29|466.28|462.28|466.31|462.31|466.26|462.26|13
1624490030000|2021-06-23 23:13:50|466.29|462.29|466.36|462.36|466.37|462.37|466.22|462.22|18
1624490040000|2021-06-23 23:14:00|466.35|462.35|466.26|462.26|466.35|462.35|466.26|462.26|13
1624490050000|2021-06-23 23:14:10|466.28|462.28|466.28|462.28|466.3|462.3|466.26|462.26|14
1624490060000|2021-06-23 23:14:20|466.27|462.27|466.26|462.26|466.3|462.3|466.26|462.26|15
1624490070000|2021-06-23 23:14:30|466.27|462.27|466.27|462.27|466.31|462.31|466.25|462.25|9
1624490080000|2021-06-23 23:14:40|466.28|462.28|466.38|462.38|466.42|462.42|466.27|462.27|13
1624490090000|2021-06-23 23:14:50|466.37|462.37|466.36|462.36|466.37|462.37|466.35|462.35|4
1624490100000|2021-06-23 23:15:00|466.37|462.37|466.63|462.63|466.65|462.65|466.37|462.37|16
1624490110000|2021-06-23 23:15:10|466.64|462.64|466.81|462.81|466.83|462.83|466.63|462.63|11
1624490120000|2021-06-23 23:15:20|466.8|462.8|467.05|463.05|467.05|463.05|466.8|462.8|21
1624490130000|2021-06-23 23:15:30|467.08|463.08|466.9|462.9|467.08|463.08|466.81|462.81|21
1624490140000|2021-06-23 23:15:40|466.93|462.93|467.04|463.04|467.11|463.11|466.92|462.92|24
1624490150000|2021-06-23 23:15:50|467.01|463.01|467.03|463.03|467.05|463.05|466.95|462.95|11
1624490160000|2021-06-23 23:16:00|467.02|463.02|466.98|462.98|467.02|463.02|466.95|462.95|14
1624490170000|2021-06-23 23:16:10|466.99|462.99|466.96|462.96|466.99|462.99|466.95|462.95|11
1624490180000|2021-06-23 23:16:20|466.97|462.97|466.98|462.98|467|463|466.96|462.96|17
1624490190000|2021-06-23 23:16:30|466.99|462.99|466.93|462.93|466.99|462.99|466.92|462.92|9
1624490200000|2021-06-23 23:16:40|466.92|462.92|466.88|462.88|466.92|462.92|466.83|462.83|13
1624490210000|2021-06-23 23:16:50|466.9|462.9|466.94|462.94|467.03|463.03|466.9|462.9|15
1624490220000|2021-06-23 23:17:00|466.95|462.95|466.96|462.96|466.96|462.96|466.93|462.93|9
1624490230000|2021-06-23 23:17:10|466.97|462.97|467.04|463.04|467.1|463.1|466.97|462.97|9
1624490240000|2021-06-23 23:17:20|467.08|463.08|467.17|463.17|467.17|463.17|467.07|463.07|15
1624490250000|2021-06-23 23:17:30|467.2|463.2|467.35|463.35|467.36|463.36|467.2|463.2|17
1624490260000|2021-06-23 23:17:40|467.32|463.32|467.83|463.83|467.83|463.83|467.3|463.3|24
1624490270000|2021-06-23 23:17:50|467.87|463.87|467.89|463.89|467.89|463.89|467.87|463.87|7
1624490280000|2021-06-23 23:18:00|467.9|463.9|468.2|464.2|468.22|464.22|467.9|463.9|8
1624490290000|2021-06-23 23:18:10|468.21|464.21|468.64|464.64|468.64|464.64|468.21|464.21|23
1624490300000|2021-06-23 23:18:20|468.65|464.65|468.69|464.69|468.71|464.71|468.65|464.65|9
1624490310000|2021-06-23 23:18:30|468.7|464.7|468.82|464.82|468.82|464.82|468.7|464.7|7
1624490320000|2021-06-23 23:18:40|468.79|464.79|468.66|464.66|468.79|464.79|468.66|464.66|15
1624490330000|2021-06-23 23:18:50|468.65|464.65|468.61|464.61|468.66|464.66|468.59|464.59|9
1624490340000|2021-06-23 23:19:00|468.62|464.62|468.32|464.32|468.62|464.62|468.31|464.31|14
1624490350000|2021-06-23 23:19:10|468.35|464.35|468.4|464.4|468.41|464.41|468.34|464.34|12
1624490360000|2021-06-23 23:19:20|468.39|464.39|468.4|464.4|468.43|464.43|468.39|464.39|12
1624490370000|2021-06-23 23:19:30|468.41|464.41|468.48|464.48|468.48|464.48|468.4|464.4|8
1624490380000|2021-06-23 23:19:40|468.54|464.54|468.65|464.65|468.69|464.69|468.52|464.52|15
1624490390000|2021-06-23 23:19:50|468.67|464.67|469.03|465.03|469.03|465.03|468.67|464.67|17
1624490400000|2021-06-23 23:20:00|469.06|465.06|468.96|464.96|469.06|465.06|468.96|464.96|21
1624490410000|2021-06-23 23:20:10|468.97|464.97|468.99|464.99|469.06|465.06|468.96|464.96|11
1624490420000|2021-06-23 23:20:20|469.01|465.01|468.77|464.77|469.01|465.01|468.77|464.77|12
1624490430000|2021-06-23 23:20:30|468.76|464.76|468.7|464.7|468.77|464.77|468.65|464.65|10
1624490440000|2021-06-23 23:20:40|468.69|464.69|468.73|464.73|468.73|464.73|468.69|464.69|16
1624490450000|2021-06-23 23:20:50|468.76|464.76|468.81|464.81|468.85|464.85|468.72|464.72|16
1624490460000|2021-06-23 23:21:00|468.82|464.82|468.86|464.86|468.89|464.89|468.78|464.78|18
1624490470000|2021-06-23 23:21:10|468.87|464.87|468.97|464.97|468.98|464.98|468.87|464.87|15
1624490480000|2021-06-23 23:21:20|468.98|464.98|469.12|465.12|469.15|465.15|468.97|464.97|18
1624490490000|2021-06-23 23:21:30|469.1|465.1|469.45|465.45|469.45|465.45|468.99|464.99|23
1624490500000|2021-06-23 23:21:40|469.47|465.47|469.71|465.71|469.72|465.72|469.47|465.47|13
1624490510000|2021-06-23 23:21:50|469.7|465.7|469.78|465.78|469.78|465.78|469.64|465.64|17
1624490520000|2021-06-23 23:22:00|469.8|465.8|470.04|466.04|470.07|466.07|469.79|465.79|15
1624490530000|2021-06-23 23:22:10|470.06|466.06|470.2|466.2|470.2|466.2|470.06|466.06|11
1624490540000|2021-06-23 23:22:20|470.23|466.23|470.79|466.79|470.79|466.79|470.23|466.23|15
1624490550000|2021-06-23 23:22:30|470.8|466.8|470.92|466.92|470.92|466.92|470.8|466.8|11
1624490560000|2021-06-23 23:22:40|470.91|466.91|470.59|466.59|470.95|466.95|470.59|466.59|17
1624490570000|2021-06-23 23:22:50|470.62|466.62|470.93|466.93|470.93|466.93|470.6|466.6|20
1624490580000|2021-06-23 23:23:00|470.92|466.92|470.53|466.53|470.95|466.95|470.51|466.51|25
1624490590000|2021-06-23 23:23:10|470.52|466.52|470.59|466.59|470.62|466.62|470.51|466.51|17
1624490600000|2021-06-23 23:23:20|470.58|466.58|470.39|466.39|470.6|466.6|470.39|466.39|20
1624490610000|2021-06-23 23:23:30|470.41|466.41|469.92|465.92|470.41|466.41|469.92|465.92|21
1624490620000|2021-06-23 23:23:40|469.99|465.99|469.5|465.5|469.99|465.99|469.5|465.5|9
1624490630000|2021-06-23 23:23:50|469.51|465.51|469.55|465.55|469.57|465.57|469.41|465.41|13
1624490640000|2021-06-23 23:24:00|469.57|465.57|469.57|465.57|469.59|465.59|469.55|465.55|12
1624490650000|2021-06-23 23:24:10|469.59|465.59|469.83|465.83|469.83|465.83|469.56|465.56|13
1624490660000|2021-06-23 23:24:20|469.79|465.79|470.07|466.07|470.07|466.07|469.79|465.79|16
1624490670000|2021-06-23 23:24:30|470.08|466.08|470.29|466.29|470.29|466.29|469.98|465.98|14
1624490680000|2021-06-23 23:24:40|470.36|466.36|470.72|466.72|470.74|466.74|470.36|466.36|14
1624490690000|2021-06-23 23:24:50|470.66|466.66|470.84|466.84|470.87|466.87|470.66|466.66|15
1624490700000|2021-06-23 23:25:00|470.81|466.81|470.82|466.82|470.87|466.87|470.76|466.76|10
1624490710000|2021-06-23 23:25:10|470.83|466.83|470.87|466.87|470.89|466.89|470.83|466.83|7
1624490720000|2021-06-23 23:25:20|470.88|466.88|470.78|466.78|470.88|466.88|470.75|466.75|10
1624490730000|2021-06-23 23:25:30|470.77|466.77|470.89|466.89|470.89|466.89|470.77|466.77|8
1624490740000|2021-06-23 23:25:40|470.92|466.92|471.08|467.08|471.11|467.11|470.9|466.9|19
1624490750000|2021-06-23 23:25:50|471.09|467.09|471.34|467.34|471.34|467.34|471.07|467.07|18
1624490760000|2021-06-23 23:26:00|471.35|467.35|471.37|467.37|471.41|467.41|471.28|467.28|15
1624490770000|2021-06-23 23:26:10|471.33|467.33|471.4|467.4|471.41|467.41|471.32|467.32|9
1624490780000|2021-06-23 23:26:20|471.41|467.41|471.58|467.58|471.58|467.58|471.41|467.41|14
1624490790000|2021-06-23 23:26:30|471.71|467.71|471.9|467.9|471.9|467.9|471.7|467.7|17
1624490800000|2021-06-23 23:26:40|471.87|467.87|471.86|467.86|471.93|467.93|471.86|467.86|15
1624490810000|2021-06-23 23:26:50|471.84|467.84|471.93|467.93|472.05|468.05|471.77|467.77|18
1624490820000|2021-06-23 23:27:00|471.92|467.92|471.67|467.67|472.03|468.03|471.67|467.67|12
1624490830000|2021-06-23 23:27:10|471.65|467.65|471.48|467.48|471.66|467.66|471.47|467.47|14
1624490840000|2021-06-23 23:27:20|471.49|467.49|471.44|467.44|471.51|467.51|471.43|467.43|10
1624490850000|2021-06-23 23:27:30|471.43|467.43|471.49|467.49|471.51|467.51|471.43|467.43|12
1624490860000|2021-06-23 23:27:40|471.48|467.48|471.9|467.9|472.04|468.04|471.47|467.47|26
1624490870000|2021-06-23 23:27:50|472.04|468.04|471.97|467.97|472.04|468.04|471.95|467.95|10
1624490880000|2021-06-23 23:28:00|471.87|467.87|471.96|467.96|471.96|467.96|471.73|467.73|21
1624490890000|2021-06-23 23:28:10|471.94|467.94|471.84|467.84|471.97|467.97|471.84|467.84|21
1624490900000|2021-06-23 23:28:20|471.85|467.85|471.91|467.91|472.22|468.22|471.85|467.85|21
1624490910000|2021-06-23 23:28:30|471.92|467.92|471.93|467.93|472.08|468.08|471.86|467.86|22
1624490920000|2021-06-23 23:28:40|471.98|467.98|471.92|467.92|472.03|468.03|471.91|467.91|23
1624490930000|2021-06-23 23:28:50|471.95|467.95|471.83|467.83|471.96|467.96|471.82|467.82|13
1624490940000|2021-06-23 23:29:00|471.85|467.85|471.55|467.55|471.85|467.85|471.52|467.52|16
1624490950000|2021-06-23 23:29:10|471.58|467.58|471.69|467.69|471.69|467.69|471.57|467.57|8
1624490960000|2021-06-23 23:29:20|471.79|467.79|471.74|467.74|471.8|467.8|471.69|467.69|19
1624490970000|2021-06-23 23:29:30|471.75|467.75|471.79|467.79|471.84|467.84|471.75|467.75|9
1624490980000|2021-06-23 23:29:40|471.91|467.91|471.89|467.89|471.93|467.93|471.79|467.79|14
1624490990000|2021-06-23 23:29:50|471.9|467.9|471.84|467.84|471.9|467.9|471.83|467.83|12
1624491000000|2021-06-23 23:30:00|471.82|467.82|471.58|467.58|471.84|467.84|471.57|467.57|15
1624491010000|2021-06-23 23:30:10|471.59|467.59|471.67|467.67|471.68|467.68|471.58|467.58|12
1624491020000|2021-06-23 23:30:20|471.81|467.81|471.65|467.65|471.89|467.89|471.65|467.65|25
1624491030000|2021-06-23 23:30:30|471.63|467.63|471.47|467.47|471.64|467.64|471.42|467.42|14
1624491040000|2021-06-23 23:30:40|471.48|467.48|471.84|467.84|471.84|467.84|471.48|467.48|19
1624491050000|2021-06-23 23:30:50|471.85|467.85|471.74|467.74|471.86|467.86|471.65|467.65|18
1624491060000|2021-06-23 23:31:00|471.68|467.68|471.7|467.7|471.81|467.81|471.68|467.68|16
1624491070000|2021-06-23 23:31:10|471.68|467.68|471.69|467.69|471.71|467.71|471.68|467.68|4
1624491080000|2021-06-23 23:31:20|471.7|467.7|471.94|467.94|471.96|467.96|471.7|467.7|25
1624491090000|2021-06-23 23:31:30|471.88|467.88|471.65|467.65|471.88|467.88|471.63|467.63|13
1624491100000|2021-06-23 23:31:40|471.67|467.67|471.81|467.81|471.87|467.87|471.67|467.67|16
1624491110000|2021-06-23 23:31:50|471.8|467.8|471.01|467.01|471.81|467.81|471.01|467.01|21
1624491120000|2021-06-23 23:32:00|471.02|467.02|470.69|466.69|471.05|467.05|470.63|466.63|19
1624491130000|2021-06-23 23:32:10|470.78|466.78|470.57|466.57|470.78|466.78|470.57|466.57|18
1624491140000|2021-06-23 23:32:20|470.52|466.52|470.06|466.06|470.52|466.52|470.05|466.05|13
1624491150000|2021-06-23 23:32:30|470.04|466.04|470.16|466.16|470.19|466.19|470.04|466.04|18
1624491160000|2021-06-23 23:32:40|470.14|466.14|470.01|466.01|470.15|466.15|469.92|465.92|13
1624491170000|2021-06-23 23:32:50|469.9|465.9|470.2|466.2|470.2|466.2|469.9|465.9|21
1624491180000|2021-06-23 23:33:00|470.29|466.29|470.08|466.08|470.29|466.29|469.98|465.98|22
1624491190000|2021-06-23 23:33:10|470.05|466.05|470.34|466.34|470.34|466.34|470.05|466.05|21
1624491200000|2021-06-23 23:33:20|470.4|466.4|470.66|466.66|470.66|466.66|470.38|466.38|24
1624491210000|2021-06-23 23:33:30|470.76|466.76|470.97|466.97|470.97|466.97|470.7|466.7|18
1624491220000|2021-06-23 23:33:40|470.98|466.98|470.92|466.92|470.99|466.99|470.92|466.92|8
1624491230000|2021-06-23 23:33:50|470.93|466.93|471.12|467.12|471.13|467.13|470.92|466.92|17
1624491240000|2021-06-23 23:34:00|471.13|467.13|471.76|467.76|471.77|467.77|471.12|467.12|21
1624491250000|2021-06-23 23:34:10|471.77|467.77|472.12|468.12|472.12|468.12|471.74|467.74|21
1624491260000|2021-06-23 23:34:20|472.14|468.14|472.52|468.52|472.61|468.61|472.14|468.14|22
1624491270000|2021-06-23 23:34:30|472.54|468.54|472.72|468.72|472.73|468.73|472.54|468.54|15
1624491280000|2021-06-23 23:34:40|472.69|468.69|472.94|468.94|472.94|468.94|472.52|468.52|25
1624491290000|2021-06-23 23:34:50|472.93|468.93|473.01|469.01|473.07|469.07|472.91|468.91|21
1624491300000|2021-06-23 23:35:00|473|469|472.35|468.35|473.04|469.04|472.34|468.34|24
1624491310000|2021-06-23 23:35:10|472.36|468.36|472.32|468.32|472.36|468.36|472.26|468.26|20
1624491320000|2021-06-23 23:35:20|472.33|468.33|472.58|468.58|472.61|468.61|472.31|468.31|21
1624491330000|2021-06-23 23:35:30|472.6|468.6|472.76|468.76|472.76|468.76|472.55|468.55|17
1624491340000|2021-06-23 23:35:40|472.78|468.78|473.14|469.14|473.14|469.14|472.75|468.75|13
1624491350000|2021-06-23 23:35:50|473.13|469.13|473.19|469.19|473.19|469.19|473.07|469.07|11
1624491360000|2021-06-23 23:36:00|473.17|469.17|472.72|468.72|473.17|469.17|472.69|468.69|19
1624491370000|2021-06-23 23:36:10|472.73|468.73|472.78|468.78|472.82|468.82|472.5|468.5|22
1624491380000|2021-06-23 23:36:20|472.76|468.76|472.89|468.89|472.89|468.89|472.72|468.72|10
1624491390000|2021-06-23 23:36:30|472.93|468.93|473.07|469.07|473.08|469.08|472.93|468.93|23
1624491400000|2021-06-23 23:36:40|473.06|469.06|473.03|469.03|473.08|469.08|473.03|469.03|11
1624491410000|2021-06-23 23:36:50|473.05|469.05|472.76|468.76|473.05|469.05|472.76|468.76|15
1624491420000|2021-06-23 23:37:00|472.72|468.72|473.19|469.19|473.19|469.19|472.7|468.7|20
1624491430000|2021-06-23 23:37:10|473.18|469.18|472.85|468.85|473.18|469.18|472.85|468.85|16
1624491440000|2021-06-23 23:37:20|472.83|468.83|472.58|468.58|472.83|468.83|472.58|468.58|16
1624491450000|2021-06-23 23:37:30|472.59|468.59|472.67|468.67|472.79|468.79|472.59|468.59|18
1624491460000|2021-06-23 23:37:40|472.65|468.65|472.74|468.74|472.81|468.81|472.63|468.63|14
1624491470000|2021-06-23 23:37:50|472.7|468.7|472.73|468.73|472.75|468.75|472.66|468.66|16
1624491480000|2021-06-23 23:38:00|472.86|468.86|472.89|468.89|473.05|469.05|472.74|468.74|22
1624491490000|2021-06-23 23:38:10|472.83|468.83|472.85|468.85|472.85|468.85|472.66|468.66|16
1624491500000|2021-06-23 23:38:20|472.88|468.88|473.21|469.21|473.21|469.21|472.88|468.88|20
1624491510000|2021-06-23 23:38:30|473.22|469.22|473.25|469.25|473.27|469.27|473.01|469.01|20
1624491520000|2021-06-23 23:38:40|473.01|469.01|473|469|473.32|469.32|472.93|468.93|16
1624491530000|2021-06-23 23:38:50|473.08|469.08|472.9|468.9|473.09|469.09|472.83|468.83|23
1624491540000|2021-06-23 23:39:00|472.92|468.92|473.13|469.13|473.14|469.14|472.92|468.92|17
1624491550000|2021-06-23 23:39:10|473.11|469.11|473.41|469.41|473.52|469.52|473.11|469.11|17
1624491560000|2021-06-23 23:39:20|473.4|469.4|473.44|469.44|473.46|469.46|473.4|469.4|14
1624491570000|2021-06-23 23:39:30|473.47|469.47|473.7|469.7|473.7|469.7|473.47|469.47|19
1624491580000|2021-06-23 23:39:40|473.66|469.66|473.58|469.58|473.7|469.7|473.54|469.54|15
1624491590000|2021-06-23 23:39:50|473.52|469.52|473.61|469.61|473.65|469.65|473.52|469.52|14
1624491600000|2021-06-23 23:40:00|473.63|469.63|473.06|469.06|473.63|469.63|473|469|21
1624491610000|2021-06-23 23:40:10|473.05|469.05|473.17|469.17|473.17|469.17|473.05|469.05|21
1624491620000|2021-06-23 23:40:20|473.14|469.14|473.47|469.47|473.48|469.48|473.09|469.09|21
1624491630000|2021-06-23 23:40:30|473.49|469.49|473.66|469.66|473.66|469.66|473.49|469.49|15
1624491640000|2021-06-23 23:40:40|473.67|469.67|473.77|469.77|473.84|469.84|473.64|469.64|19
1624491650000|2021-06-23 23:40:50|473.83|469.83|473.82|469.82|473.84|469.84|473.67|469.67|18
1624491660000|2021-06-23 23:41:00|473.84|469.84|473.86|469.86|473.92|469.92|473.38|469.38|22
1624491670000|2021-06-23 23:41:10|473.85|469.85|473.47|469.47|473.85|469.85|473.41|469.41|13
1624491680000|2021-06-23 23:41:20|473.46|469.46|473.31|469.31|473.47|469.47|473.31|469.31|15
1624491690000|2021-06-23 23:41:30|473.4|469.4|473.42|469.42|473.51|469.51|473.4|469.4|16
1624491700000|2021-06-23 23:41:40|473.43|469.43|473.7|469.7|473.7|469.7|473.4|469.4|16
1624491710000|2021-06-23 23:41:50|473.69|469.69|473.62|469.62|473.71|469.71|473.62|469.62|15
1624491720000|2021-06-23 23:42:00|473.66|469.66|473.77|469.77|473.77|469.77|473.58|469.58|15
1624491730000|2021-06-23 23:42:10|473.68|469.68|473.66|469.66|473.68|469.68|473.62|469.62|8
1624491740000|2021-06-23 23:42:20|473.67|469.67|473.64|469.64|473.67|469.67|473.63|469.63|5
1624491750000|2021-06-23 23:42:30|473.63|469.63|473.96|469.96|473.96|469.96|473.63|469.63|12
1624491760000|2021-06-23 23:42:40|474.01|470.01|474.01|470.01|474.1|470.1|474|470|12
1624491770000|2021-06-23 23:42:50|474.04|470.04|474.02|470.02|474.04|470.04|473.88|469.88|18
1624491780000|2021-06-23 23:43:00|474.01|470.01|473.54|469.54|474.02|470.02|473.54|469.54|18
1624491790000|2021-06-23 23:43:10|473.47|469.47|473.58|469.58|473.58|469.58|473.38|469.38|17
1624491800000|2021-06-23 23:43:20|473.55|469.55|473.28|469.28|473.62|469.62|473.27|469.27|22
1624491810000|2021-06-23 23:43:30|473.27|469.27|473.29|469.29|473.34|469.34|473.25|469.25|19
1624491820000|2021-06-23 23:43:40|473.25|469.25|472.95|468.95|473.26|469.26|472.95|468.95|13
1624491830000|2021-06-23 23:43:50|472.88|468.88|472.66|468.66|472.88|468.88|472.58|468.58|16
1624491840000|2021-06-23 23:44:00|472.69|468.69|473.16|469.16|473.16|469.16|472.67|468.67|18
1624491850000|2021-06-23 23:44:10|473.03|469.03|473.41|469.41|473.43|469.43|473.03|469.03|14
1624491860000|2021-06-23 23:44:20|473.42|469.42|473.73|469.73|473.73|469.73|473.41|469.41|17
1624491870000|2021-06-23 23:44:30|473.74|469.74|473.78|469.78|473.8|469.8|473.71|469.71|14
1624491880000|2021-06-23 23:44:40|473.8|469.8|473.45|469.45|473.8|469.8|473.45|469.45|15
1624491890000|2021-06-23 23:44:50|473.42|469.42|473.43|469.43|473.47|469.47|473.27|469.27|16
1624491900000|2021-06-23 23:45:00|473.42|469.42|473.36|469.36|473.43|469.43|473.35|469.35|15
1624491910000|2021-06-23 23:45:10|473.33|469.33|473.34|469.34|473.38|469.38|473.32|469.32|18
1624491920000|2021-06-23 23:45:20|473.29|469.29|473.3|469.3|473.3|469.3|473.22|469.22|13
1624491930000|2021-06-23 23:45:30|473.31|469.31|473.77|469.77|473.77|469.77|473.3|469.3|22
1624491940000|2021-06-23 23:45:40|473.78|469.78|474.11|470.11|474.11|470.11|473.78|469.78|16
1624491950000|2021-06-23 23:45:50|474.1|470.1|473.86|469.86|474.14|470.14|473.84|469.84|16
1624491960000|2021-06-23 23:46:00|473.85|469.85|473.73|469.73|473.85|469.85|473.71|469.71|12
1624491970000|2021-06-23 23:46:10|473.75|469.75|473.79|469.79|473.79|469.79|473.75|469.75|10
1624491980000|2021-06-23 23:46:20|473.78|469.78|473.81|469.81|473.81|469.81|473.78|469.78|5
1624491990000|2021-06-23 23:46:30|473.8|469.8|473.8|469.8|473.81|469.81|473.8|469.8|3
1624492000000|2021-06-23 23:46:40|473.79|469.79|473.58|469.58|473.79|469.79|473.56|469.56|13
1624492010000|2021-06-23 23:46:50|473.57|469.57|473.69|469.69|473.73|469.73|473.5|469.5|13
1624492020000|2021-06-23 23:47:00|473.72|469.72|473.73|469.73|473.83|469.83|473.67|469.67|22
1624492030000|2021-06-23 23:47:10|473.75|469.75|473.58|469.58|473.76|469.76|473.57|469.57|14
1624492040000|2021-06-23 23:47:20|473.57|469.57|473.59|469.59|473.59|469.59|473.42|469.42|16
1624492050000|2021-06-23 23:47:30|473.6|469.6|473.42|469.42|473.68|469.68|473.42|469.42|15
1624492060000|2021-06-23 23:47:40|473.41|469.41|473.35|469.35|473.43|469.43|473.35|469.35|14
1624492070000|2021-06-23 23:47:50|473.33|469.33|472.93|468.93|473.33|469.33|472.91|468.91|18
1624492080000|2021-06-23 23:48:00|472.91|468.91|473.12|469.12|473.12|469.12|472.91|468.91|19
1624492090000|2021-06-23 23:48:10|473.22|469.22|473.41|469.41|473.48|469.48|473.22|469.22|23
1624492100000|2021-06-23 23:48:20|473.37|469.37|473.35|469.35|473.44|469.44|473.28|469.28|22
1624492110000|2021-06-23 23:48:30|473.36|469.36|473.33|469.33|473.4|469.4|473.28|469.28|16
1624492120000|2021-06-23 23:48:40|473.36|469.36|473.19|469.19|473.37|469.37|473.1|469.1|18
1624492130000|2021-06-23 23:48:50|473.26|469.26|472.96|468.96|473.26|469.26|472.94|468.94|20
1624492140000|2021-06-23 23:49:00|472.95|468.95|473.32|469.32|473.32|469.32|472.94|468.94|16
1624492150000|2021-06-23 23:49:10|473.31|469.31|473.47|469.47|473.5|469.5|473.25|469.25|21
1624492160000|2021-06-23 23:49:20|473.5|469.5|473.63|469.63|473.67|469.67|473.5|469.5|18
1624492170000|2021-06-23 23:49:30|473.64|469.64|473.64|469.64|473.7|469.7|473.64|469.64|10
1624492180000|2021-06-23 23:49:40|473.73|469.73|473.76|469.76|473.77|469.77|473.73|469.73|9
1624492190000|2021-06-23 23:49:50|473.75|469.75|473.76|469.76|473.76|469.76|473.75|469.75|8
1624492200000|2021-06-23 23:50:00|473.75|469.75|473.75|469.75|473.75|469.75|473.62|469.62|12
1624492210000|2021-06-23 23:50:10|473.74|469.74|473.68|469.68|473.76|469.76|473.67|469.67|9
1624492220000|2021-06-23 23:50:20|473.72|469.72|473.65|469.65|473.73|469.73|473.65|469.65|10
1624492230000|2021-06-23 23:50:30|473.66|469.66|473.66|469.66|473.68|469.68|473.63|469.63|13
1624492240000|2021-06-23 23:50:40|473.67|469.67|474.84|470.84|474.88|470.88|473.67|469.67|21
1624492250000|2021-06-23 23:50:50|474.82|470.82|474.83|470.83|474.91|470.91|474.7|470.7|24
1624492260000|2021-06-23 23:51:00|474.82|470.82|474.76|470.76|474.82|470.82|474.74|470.74|23
1624492270000|2021-06-23 23:51:10|474.75|470.75|474.76|470.76|474.8|470.8|474.75|470.75|16
1624492280000|2021-06-23 23:51:20|474.75|470.75|474.77|470.77|474.84|470.84|474.75|470.75|16
1624492290000|2021-06-23 23:51:30|474.76|470.76|474.79|470.79|474.8|470.8|474.76|470.76|7
1624492300000|2021-06-23 23:51:40|474.8|470.8|475.2|471.2|475.3|471.3|474.78|470.78|18
1624492310000|2021-06-23 23:51:50|475.18|471.18|474.87|470.87|475.18|471.18|474.87|470.87|22
1624492320000|2021-06-23 23:52:00|474.86|470.86|474.76|470.76|474.86|470.86|474.76|470.76|7
1624492330000|2021-06-23 23:52:10|474.75|470.75|474.88|470.88|474.88|470.88|474.75|470.75|16
1624492340000|2021-06-23 23:52:20|474.79|470.79|474.53|470.53|474.79|470.79|474.53|470.53|16
1624492350000|2021-06-23 23:52:30|474.55|470.55|474.59|470.59|474.59|470.59|474.43|470.43|18
1624492360000|2021-06-23 23:52:40|474.58|470.58|474.59|470.59|474.63|470.63|474.53|470.53|19
1624492370000|2021-06-23 23:52:50|474.56|470.56|474.58|470.58|474.59|470.59|474.56|470.56|14
1624492380000|2021-06-23 23:53:00|474.59|470.59|474.48|470.48|474.59|470.59|474.48|470.48|12
1624492390000|2021-06-23 23:53:10|474.49|470.49|474.5|470.5|474.5|470.5|474.39|470.39|11
1624492400000|2021-06-23 23:53:20|474.51|470.51|474.6|470.6|474.6|470.6|474.51|470.51|12
1624492410000|2021-06-23 23:53:30|474.59|470.59|474.6|470.6|474.61|470.61|474.59|470.59|6
1624492420000|2021-06-23 23:53:40|474.61|470.61|474.56|470.56|474.62|470.62|474.54|470.54|11
1624492430000|2021-06-23 23:53:50|474.51|470.51|474.5|470.5|474.54|470.54|474.5|470.5|17
1624492440000|2021-06-23 23:54:00|474.53|470.53|474.55|470.55|474.61|470.61|474.53|470.53|14
1624492450000|2021-06-23 23:54:10|474.56|470.56|474.31|470.31|474.56|470.56|474.31|470.31|8
1624492460000|2021-06-23 23:54:20|474.27|470.27|474.11|470.11|474.27|470.27|474.08|470.08|19
1624492470000|2021-06-23 23:54:30|474.1|470.1|474.48|470.48|474.48|470.48|474.09|470.09|16
1624492480000|2021-06-23 23:54:40|474.47|470.47|474.59|470.59|474.6|470.6|474.47|470.47|13
1624492490000|2021-06-23 23:54:50|474.58|470.58|474.38|470.38|474.63|470.63|474.36|470.36|20
1624492500000|2021-06-23 23:55:00|474.39|470.39|474.09|470.09|474.39|470.39|474.08|470.08|20
1624492510000|2021-06-23 23:55:10|474.08|470.08|473.91|469.91|474.09|470.09|473.9|469.9|19
1624492520000|2021-06-23 23:55:20|473.92|469.92|474|470|474.02|470.02|473.92|469.92|12
1624492530000|2021-06-23 23:55:30|473.98|469.98|474|470|474.02|470.02|473.97|469.97|14
1624492540000|2021-06-23 23:55:40|473.99|469.99|473.98|469.98|474.01|470.01|473.98|469.98|10
1624492550000|2021-06-23 23:55:50|473.97|469.97|473.95|469.95|473.97|469.97|473.95|469.95|8
1624492560000|2021-06-23 23:56:00|473.92|469.92|473.82|469.82|473.94|469.94|473.82|469.82|9
1624492570000|2021-06-23 23:56:10|473.83|469.83|474.31|470.31|474.31|470.31|473.81|469.81|13
1624492580000|2021-06-23 23:56:20|474.33|470.33|474.25|470.25|474.33|470.33|474.11|470.11|16
1624492590000|2021-06-23 23:56:30|474.22|470.22|474.42|470.42|474.42|470.42|474.22|470.22|14
1624492600000|2021-06-23 23:56:40|474.43|470.43|474.48|470.48|474.49|470.49|474.25|470.25|19
1624492610000|2021-06-23 23:56:50|474.46|470.46|474.43|470.43|474.46|470.46|474.43|470.43|9
1624492620000|2021-06-23 23:57:00|474.41|470.41|474.43|470.43|474.44|470.44|474.39|470.39|11
1624492630000|2021-06-23 23:57:10|474.42|470.42|474.51|470.51|474.53|470.53|474.42|470.42|11
1624492640000|2021-06-23 23:57:20|474.52|470.52|474.67|470.67|474.8|470.8|474.52|470.52|22
1624492650000|2021-06-23 23:57:30|474.76|470.76|474.71|470.71|474.77|470.77|474.67|470.67|15
1624492660000|2021-06-23 23:57:40|474.72|470.72|474.56|470.56|474.72|470.72|474.52|470.52|18
1624492670000|2021-06-23 23:57:50|474.57|470.57|474.61|470.61|474.63|470.63|474.53|470.53|11
1624492680000|2021-06-23 23:58:00|474.63|470.63|474.87|470.87|474.9|470.9|474.62|470.62|17
1624492690000|2021-06-23 23:58:10|474.86|470.86|474.92|470.92|474.95|470.95|474.86|470.86|11
1624492700000|2021-06-23 23:58:20|474.82|470.82|474.65|470.65|474.82|470.82|474.64|470.64|13
1624492710000|2021-06-23 23:58:30|474.66|470.66|474.76|470.76|474.77|470.77|474.65|470.65|18
1624492720000|2021-06-23 23:58:40|474.77|470.77|474.8|470.8|474.81|470.81|474.76|470.76|18
1624492730000|2021-06-23 23:58:50|474.87|470.87|474.83|470.83|474.87|470.87|474.72|470.72|12
1624492740000|2021-06-23 23:59:00|474.82|470.82|474.77|470.77|474.82|470.82|474.76|470.76|12
1624492750000|2021-06-23 23:59:10|474.78|470.78|474.96|470.96|474.99|470.99|474.77|470.77|15
1624492760000|2021-06-23 23:59:20|474.97|470.97|474.92|470.92|474.99|470.99|474.92|470.92|9
1624492770000|2021-06-23 23:59:30|474.93|470.93|475|471|475.05|471.05|474.92|470.92|13
1624492780000|2021-06-23 23:59:40|474.98|470.98|474.87|470.87|474.99|470.99|474.87|470.87|12
1624492790000|2021-06-23 23:59:50|474.82|470.82|475.01|471.01|475.02|471.02|474.81|470.81|19
1624492800000|2021-06-24 00:00:00|475.02|471.02|475.19|471.19|475.19|471.19|475.02|471.02|10
1624492810000|2021-06-24 00:00:10|475.23|471.23|475.63|471.63|475.63|471.63|475.23|471.23|16
1624492820000|2021-06-24 00:00:20|475.44|471.44|474.78|470.78|475.44|471.44|474.78|470.78|22
1624492830000|2021-06-24 00:00:30|474.66|470.66|474.37|470.37|475|471|474.31|470.31|20
1624492840000|2021-06-24 00:00:40|474.58|470.58|474.87|470.87|474.96|470.96|474.57|470.57|19
1624492850000|2021-06-24 00:00:50|474.88|470.88|475.23|471.23|475.23|471.23|474.87|470.87|17
1624492860000|2021-06-24 00:01:00|475.22|471.22|475.57|471.57|475.57|471.57|475.2|471.2|18
1624492870000|2021-06-24 00:01:10|475.58|471.58|476.63|472.63|476.67|472.67|475.55|471.55|22
1624492880000|2021-06-24 00:01:20|477.1|473.1|477.84|473.84|478.49|474.49|477.1|473.1|25
1624492890000|2021-06-24 00:01:30|477.9|473.9|477.32|473.32|477.9|473.9|476.81|472.81|25
1624492900000|2021-06-24 00:01:40|477.6|473.6|477.62|473.62|478.43|474.43|477.43|473.43|28
1624492910000|2021-06-24 00:01:50|477.63|473.63|477.73|473.73|477.88|473.88|477.62|473.62|23
1624492920000|2021-06-24 00:02:00|477.62|473.62|477.54|473.54|477.72|473.72|477.43|473.43|23
1624492930000|2021-06-24 00:02:10|477.61|473.61|477.41|473.41|477.68|473.68|477.4|473.4|19
1624492940000|2021-06-24 00:02:20|477.42|473.42|477|473|477.42|473.42|476.93|472.93|15
1624492950000|2021-06-24 00:02:30|476.98|472.98|476.79|472.79|476.98|472.98|476.75|472.75|14
1624492960000|2021-06-24 00:02:40|476.77|472.77|476.6|472.6|476.79|472.79|476.6|472.6|17
1624492970000|2021-06-24 00:02:50|476.62|472.62|476.33|472.33|476.76|472.76|476.01|472.01|22
1624492980000|2021-06-24 00:03:00|476.28|472.28|476.37|472.37|476.37|472.37|475.79|471.79|17
1624492990000|2021-06-24 00:03:10|476.36|472.36|476.25|472.25|476.42|472.42|476.25|472.25|17
1624493000000|2021-06-24 00:03:20|476.29|472.29|476.32|472.32|476.43|472.43|476.25|472.25|17
1624493010000|2021-06-24 00:03:30|476.33|472.33|476.09|472.09|476.33|472.33|476.08|472.08|10
1624493020000|2021-06-24 00:03:40|476.01|472.01|475.71|471.71|476.01|472.01|475.61|471.61|18
1624493030000|2021-06-24 00:03:50|475.46|471.46|475.87|471.87|475.95|471.95|475.46|471.46|20
1624493040000|2021-06-24 00:04:00|475.86|471.86|475.64|471.64|475.86|471.86|475.49|471.49|19
1624493050000|2021-06-24 00:04:10|475.66|471.66|475.84|471.84|475.84|471.84|475.66|471.66|19
1624493060000|2021-06-24 00:04:20|475.66|471.66|475.82|471.82|475.84|471.84|475.62|471.62|24
1624493070000|2021-06-24 00:04:30|475.83|471.83|475.93|471.93|476.02|472.02|475.81|471.81|18
1624493080000|2021-06-24 00:04:40|476.01|472.01|476.14|472.14|476.14|472.14|475.88|471.88|20
1624493090000|2021-06-24 00:04:50|476.19|472.19|475.98|471.98|476.22|472.22|475.96|471.96|23
1624493100000|2021-06-24 00:05:00|476.04|472.04|475.51|471.51|476.05|472.05|475.51|471.51|24
1624493110000|2021-06-24 00:05:10|475.43|471.43|475.74|471.74|475.74|471.74|475.08|471.08|23
1624493120000|2021-06-24 00:05:20|475.82|471.82|475.39|471.39|475.82|471.82|475.29|471.29|20
1624493130000|2021-06-24 00:05:30|475.41|471.41|474.59|470.59|475.41|471.41|474.59|470.59|22
1624493140000|2021-06-24 00:05:40|474.63|470.63|474.26|470.26|474.63|470.63|474.24|470.24|17
1624493150000|2021-06-24 00:05:50|474.24|470.24|474|470|474.24|470.24|473.95|469.95|19
1624493160000|2021-06-24 00:06:00|474.01|470.01|474.54|470.54|474.54|470.54|473.99|469.99|20
1624493170000|2021-06-24 00:06:10|474.53|470.53|474.87|470.87|474.99|470.99|474.44|470.44|26
1624493180000|2021-06-24 00:06:20|474.85|470.85|475.33|471.33|475.39|471.39|474.79|470.79|19
1624493190000|2021-06-24 00:06:30|475.42|471.42|475.88|471.88|475.91|471.91|475.28|471.28|24
1624493200000|2021-06-24 00:06:40|475.89|471.89|475.49|471.49|475.89|471.89|475.49|471.49|22
1624493210000|2021-06-24 00:06:50|475.46|471.46|475.5|471.5|475.52|471.52|475.37|471.37|15
1624493220000|2021-06-24 00:07:00|475.49|471.49|475.16|471.16|475.51|471.51|475.15|471.15|22
1624493230000|2021-06-24 00:07:10|475.14|471.14|474.88|470.88|475.39|471.39|474.87|470.87|19
1624493240000|2021-06-24 00:07:20|474.89|470.89|474.89|470.89|475.01|471.01|474.87|470.87|21
1624493250000|2021-06-24 00:07:30|474.93|470.93|475.37|471.37|475.37|471.37|474.93|470.93|20
1624493260000|2021-06-24 00:07:40|475.36|471.36|475.54|471.54|475.63|471.63|475.36|471.36|26
1624493270000|2021-06-24 00:07:50|475.61|471.61|475.84|471.84|475.89|471.89|475.61|471.61|15
1624493280000|2021-06-24 00:08:00|475.87|471.87|475.73|471.73|475.91|471.91|475.68|471.68|20
1624493290000|2021-06-24 00:08:10|475.75|471.75|475.72|471.72|475.77|471.77|475.27|471.27|20
1624493300000|2021-06-24 00:08:20|475.68|471.68|475.19|471.19|475.68|471.68|475.19|471.19|22
1624493310000|2021-06-24 00:08:30|475.17|471.17|475.61|471.61|475.73|471.73|475.16|471.16|25
1624493320000|2021-06-24 00:08:40|475.62|471.62|476.08|472.08|476.12|472.12|475.62|471.62|23
1624493330000|2021-06-24 00:08:50|476.07|472.07|476.11|472.11|476.13|472.13|475.85|471.85|22
1624493340000|2021-06-24 00:09:00|476.07|472.07|476.21|472.21|476.23|472.23|475.93|471.93|20
1624493350000|2021-06-24 00:09:10|476.19|472.19|476.36|472.36|476.49|472.49|476.15|472.15|24
1624493360000|2021-06-24 00:09:20|476.39|472.39|476.14|472.14|476.4|472.4|476.09|472.09|18
1624493370000|2021-06-24 00:09:30|476.13|472.13|476.16|472.16|476.45|472.45|476.13|472.13|19
1624493380000|2021-06-24 00:09:40|476.17|472.17|476.21|472.21|476.4|472.4|476.17|472.17|19
1624493390000|2021-06-24 00:09:50|476.19|472.19|476.32|472.32|476.32|472.32|476.12|472.12|20
1624493400000|2021-06-24 00:10:00|476.33|472.33|475.68|471.68|476.43|472.43|475.61|471.61|26
1624493410000|2021-06-24 00:10:10|475.69|471.69|475.05|471.05|475.69|471.69|474.94|470.94|23
1624493420000|2021-06-24 00:10:20|474.9|470.9|474.94|470.94|475.11|471.11|474.84|470.84|23
1624493430000|2021-06-24 00:10:30|474.8|470.8|474.81|470.81|474.96|470.96|474.59|470.59|24
1624493440000|2021-06-24 00:10:40|474.88|470.88|475.26|471.26|475.26|471.26|474.81|470.81|22
1624493450000|2021-06-24 00:10:50|475.27|471.27|475.41|471.41|475.45|471.45|475.27|471.27|15
1624493460000|2021-06-24 00:11:00|475.43|471.43|475.63|471.63|475.74|471.74|475.39|471.39|21
1624493470000|2021-06-24 00:11:10|475.62|471.62|475.25|471.25|475.62|471.62|475.22|471.22|20
1624493480000|2021-06-24 00:11:20|475.27|471.27|475.79|471.79|475.79|471.79|475.27|471.27|20
1624493490000|2021-06-24 00:11:30|475.84|471.84|475.87|471.87|475.94|471.94|475.81|471.81|14
1624493500000|2021-06-24 00:11:40|475.86|471.86|475.6|471.6|475.86|471.86|475.6|471.6|16
1624493510000|2021-06-24 00:11:50|475.63|471.63|475.77|471.77|475.77|471.77|475.61|471.61|21
1624493520000|2021-06-24 00:12:00|475.74|471.74|475.55|471.55|475.8|471.8|475.49|471.49|22
1624493530000|2021-06-24 00:12:10|475.56|471.56|475.97|471.97|475.98|471.98|475.56|471.56|20
1624493540000|2021-06-24 00:12:20|475.96|471.96|475.98|471.98|476.25|472.25|475.93|471.93|23
1624493550000|2021-06-24 00:12:30|475.96|471.96|476.66|472.66|476.66|472.66|475.96|471.96|21
1624493560000|2021-06-24 00:12:40|476.92|472.92|477.29|473.29|477.29|473.29|476.84|472.84|24
1624493570000|2021-06-24 00:12:50|477.3|473.3|477.9|473.9|477.91|473.91|477.3|473.3|18
1624493580000|2021-06-24 00:13:00|477.91|473.91|477.68|473.68|477.98|473.98|477.68|473.68|19
1624493590000|2021-06-24 00:13:10|477.67|473.67|477.62|473.62|477.67|473.67|477.49|473.49|23
1624493600000|2021-06-24 00:13:20|477.63|473.63|477.87|473.87|478.04|474.04|477.63|473.63|20
1624493610000|2021-06-24 00:13:30|477.88|473.88|477.92|473.92|478|474|477.67|473.67|21
1624493620000|2021-06-24 00:13:40|478.07|474.07|478.17|474.17|478.31|474.31|478.07|474.07|20
1624493630000|2021-06-24 00:13:50|478.18|474.18|478.27|474.27|478.27|474.27|478.1|474.1|16
1624493640000|2021-06-24 00:14:00|478.3|474.3|478.71|474.71|478.71|474.71|478.2|474.2|20
1624493650000|2021-06-24 00:14:10|478.72|474.72|478.42|474.42|478.72|474.72|478.42|474.42|21
1624493660000|2021-06-24 00:14:20|478.44|474.44|478.11|474.11|478.44|474.44|478.08|474.08|19
1624493670000|2021-06-24 00:14:30|478.1|474.1|478.47|474.47|478.5|474.5|478.09|474.09|22
1624493680000|2021-06-24 00:14:40|478.49|474.49|479.22|475.22|479.22|475.22|478.49|474.49|19
1624493690000|2021-06-24 00:14:50|479.33|475.33|479.59|475.59|479.92|475.92|479.32|475.32|17
1624493700000|2021-06-24 00:15:00|479.63|475.63|479.18|475.18|479.63|475.63|479.18|475.18|19
1624493710000|2021-06-24 00:15:10|479.16|475.16|478.94|474.94|479.16|475.16|478.94|474.94|21
1624493720000|2021-06-24 00:15:20|478.93|474.93|478.63|474.63|479.03|475.03|478.63|474.63|25
1624493730000|2021-06-24 00:15:30|478.57|474.57|478.45|474.45|478.68|474.68|478.45|474.45|19
1624493740000|2021-06-24 00:15:40|478.41|474.41|478.42|474.42|478.46|474.46|478.33|474.33|12
1624493750000|2021-06-24 00:15:50|478.43|474.43|478.66|474.66|478.73|474.73|478.43|474.43|24
1624493760000|2021-06-24 00:16:00|478.54|474.54|477.85|473.85|478.54|474.54|477.85|473.85|26
1624493770000|2021-06-24 00:16:10|477.86|473.86|477.99|473.99|478.02|474.02|477.75|473.75|24
1624493780000|2021-06-24 00:16:20|478.01|474.01|478.36|474.36|478.4|474.4|478.01|474.01|25
1624493790000|2021-06-24 00:16:30|478.34|474.34|478.34|474.34|478.36|474.36|478.2|474.2|21
1624493800000|2021-06-24 00:16:40|478.35|474.35|478.22|474.22|478.35|474.35|478.22|474.22|13
1624493810000|2021-06-24 00:16:50|478.23|474.23|478.24|474.24|478.27|474.27|478.22|474.22|14
1624493820000|2021-06-24 00:17:00|478.27|474.27|478.64|474.64|478.64|474.64|478.24|474.24|16
1624493830000|2021-06-24 00:17:10|478.72|474.72|479.94|475.94|479.99|475.99|478.72|474.72|24
1624493840000|2021-06-24 00:17:20|479.95|475.95|480.22|476.22|480.22|476.22|479.7|475.7|25
1624493850000|2021-06-24 00:17:30|480.12|476.12|479.5|475.5|480.16|476.16|479.5|475.5|21
1624493860000|2021-06-24 00:17:40|479.49|475.49|479.82|475.82|479.82|475.82|479.48|475.48|19
1624493870000|2021-06-24 00:17:50|479.78|475.78|479.66|475.66|479.78|475.78|479.56|475.56|20
1624493880000|2021-06-24 00:18:00|479.65|475.65|479.72|475.72|479.77|475.77|479.58|475.58|16
1624493890000|2021-06-24 00:18:10|479.57|475.57|479.53|475.53|479.72|475.72|479.53|475.53|15
1624493900000|2021-06-24 00:18:20|479.55|475.55|479.52|475.52|479.64|475.64|479.52|475.52|15
1624493910000|2021-06-24 00:18:30|479.49|475.49|479.18|475.18|479.51|475.51|479.18|475.18|22
1624493920000|2021-06-24 00:18:40|479.16|475.16|479.41|475.41|479.43|475.43|479.05|475.05|25
1624493930000|2021-06-24 00:18:50|479.39|475.39|479.38|475.38|479.42|475.42|479.38|475.38|17
1624493940000|2021-06-24 00:19:00|479.39|475.39|479.11|475.11|479.39|475.39|479.03|475.03|15
1624493950000|2021-06-24 00:19:10|479.04|475.04|479.04|475.04|479.12|475.12|479.04|475.04|10
1624493960000|2021-06-24 00:19:20|479.05|475.05|479.08|475.08|479.11|475.11|479.02|475.02|13
1624493970000|2021-06-24 00:19:30|479.09|475.09|479.37|475.37|479.39|475.39|479.09|475.09|19
1624493980000|2021-06-24 00:19:40|479.38|475.38|479.4|475.4|479.4|475.4|479.37|475.37|10
1624493990000|2021-06-24 00:19:50|479.42|475.42|479.77|475.77|479.97|475.97|479.42|475.42|20
1624494000000|2021-06-24 00:20:00|479.76|475.76|479.17|475.17|479.76|475.76|479.17|475.17|26
1624494010000|2021-06-24 00:20:10|479.18|475.18|479.42|475.42|479.49|475.49|479.17|475.17|20
1624494020000|2021-06-24 00:20:20|479.45|475.45|479.69|475.69|479.74|475.74|479.45|475.45|23
1624494030000|2021-06-24 00:20:30|479.68|475.68|479.84|475.84|479.84|475.84|479.6|475.6|15
1624494040000|2021-06-24 00:20:40|479.89|475.89|480|476|480.01|476.01|479.8|475.8|26
1624494050000|2021-06-24 00:20:50|480.02|476.02|480.01|476.01|480.09|476.09|479.99|475.99|13
1624494060000|2021-06-24 00:21:00|479.99|475.99|479.9|475.9|479.99|475.99|479.86|475.86|19
1624494070000|2021-06-24 00:21:10|479.94|475.94|479.63|475.63|480|476|479.63|475.63|20
1624494080000|2021-06-24 00:21:20|479.64|475.64|479.82|475.82|479.84|475.84|479.64|475.64|20
1624494090000|2021-06-24 00:21:30|479.83|475.83|479.71|475.71|479.84|475.84|479.71|475.71|13
1624494100000|2021-06-24 00:21:40|479.7|475.7|479.67|475.67|479.7|475.7|479.65|475.65|8
1624494110000|2021-06-24 00:21:50|479.64|475.64|479.5|475.5|479.68|475.68|479.39|475.39|16
1624494120000|2021-06-24 00:22:00|479.54|475.54|479.39|475.39|479.54|475.54|479.37|475.37|18
1624494130000|2021-06-24 00:22:10|479.4|475.4|479.38|475.38|479.47|475.47|479.35|475.35|9
1624494140000|2021-06-24 00:22:20|479.44|475.44|479.68|475.68|479.68|475.68|479.4|475.4|14
1624494150000|2021-06-24 00:22:30|479.67|475.67|479.41|475.41|479.69|475.69|479.41|475.41|20
1624494160000|2021-06-24 00:22:40|479.39|475.39|479.37|475.37|479.53|475.53|479.36|475.36|10
1624494170000|2021-06-24 00:22:50|479.36|475.36|479.46|475.46|479.49|475.49|479.36|475.36|7
1624494180000|2021-06-24 00:23:00|479.5|475.5|479.43|475.43|479.53|475.53|479.34|475.34|14
1624494190000|2021-06-24 00:23:10|479.42|475.42|479.2|475.2|479.44|475.44|479.16|475.16|20
1624494200000|2021-06-24 00:23:20|479.21|475.21|479.16|475.16|479.22|475.22|479.09|475.09|14
1624494210000|2021-06-24 00:23:30|479.1|475.1|478.98|474.98|479.16|475.16|478.97|474.97|18
1624494220000|2021-06-24 00:23:40|478.99|474.99|479.33|475.33|479.34|475.34|478.96|474.96|18
1624494230000|2021-06-24 00:23:50|479.34|475.34|479.32|475.32|479.35|475.35|479.29|475.29|18
1624494240000|2021-06-24 00:24:00|479.31|475.31|479.31|475.31|479.38|475.38|479.25|475.25|21
1624494250000|2021-06-24 00:24:10|479.29|475.29|479.45|475.45|479.46|475.46|479.27|475.27|15
1624494260000|2021-06-24 00:24:20|479.48|475.48|479.62|475.62|479.62|475.62|479.48|475.48|17
1624494270000|2021-06-24 00:24:30|479.61|475.61|479.48|475.48|479.64|475.64|479.4|475.4|15
1624494280000|2021-06-24 00:24:40|479.47|475.47|479.39|475.39|479.5|475.5|479.39|475.39|11
1624494290000|2021-06-24 00:24:50|479.4|475.4|479.38|475.38|479.48|475.48|479.37|475.37|17
1624494300000|2021-06-24 00:25:00|479.39|475.39|479.12|475.12|479.45|475.45|479.12|475.12|19
1624494310000|2021-06-24 00:25:10|479.11|475.11|479.13|475.13|479.13|475.13|479.1|475.1|10
1624494320000|2021-06-24 00:25:20|479.11|475.11|479.08|475.08|479.13|475.13|479.08|475.08|8
1624494330000|2021-06-24 00:25:30|479.05|475.05|478.92|474.92|479.05|475.05|478.91|474.91|12
1624494340000|2021-06-24 00:25:40|478.93|474.93|479.23|475.23|479.23|475.23|478.92|474.92|18
1624494350000|2021-06-24 00:25:50|479.22|475.22|479.22|475.22|479.23|475.23|479.21|475.21|6
1624494360000|2021-06-24 00:26:00|479.26|475.26|479.48|475.48|479.48|475.48|479.23|475.23|8
1624494370000|2021-06-24 00:26:10|479.49|475.49|479.39|475.39|479.66|475.66|479.34|475.34|14
1624494380000|2021-06-24 00:26:20|479.67|475.67|479.82|475.82|479.87|475.87|479.62|475.62|13
1624494390000|2021-06-24 00:26:30|479.81|475.81|479.31|475.31|479.83|475.83|479.31|475.31|18
1624494400000|2021-06-24 00:26:40|479.27|475.27|479.06|475.06|479.27|475.27|479.06|475.06|17
1624494410000|2021-06-24 00:26:50|479.05|475.05|478.92|474.92|479.06|475.06|478.87|474.87|14
1624494420000|2021-06-24 00:27:00|478.9|474.9|478.81|474.81|478.92|474.92|478.68|474.68|25
1624494430000|2021-06-24 00:27:10|478.8|474.8|479.3|475.3|479.35|475.35|478.8|474.8|24
1624494440000|2021-06-24 00:27:20|479.29|475.29|479.43|475.43|479.47|475.47|479.29|475.29|24
1624494450000|2021-06-24 00:27:30|479.42|475.42|479.37|475.37|479.47|475.47|479.29|475.29|15
1624494460000|2021-06-24 00:27:40|479.31|475.31|479.03|475.03|479.32|475.32|478.94|474.94|24
1624494470000|2021-06-24 00:27:50|479|475|478.92|474.92|479.04|475.04|478.9|474.9|21
1624494480000|2021-06-24 00:28:00|478.94|474.94|478.83|474.83|478.94|474.94|478.69|474.69|20
1624494490000|2021-06-24 00:28:10|478.82|474.82|479.06|475.06|479.06|475.06|478.82|474.82|18
1624494500000|2021-06-24 00:28:20|479.03|475.03|479.06|475.06|479.08|475.08|479.02|475.02|14
1624494510000|2021-06-24 00:28:30|479.05|475.05|479.05|475.05|479.05|475.05|478.94|474.94|18
1624494520000|2021-06-24 00:28:40|478.98|474.98|479.01|475.01|479.01|475.01|478.88|474.88|20
1624494530000|2021-06-24 00:28:50|479.02|475.02|478.9|474.9|479.02|475.02|478.89|474.89|18
1624494540000|2021-06-24 00:29:00|478.92|474.92|478.81|474.81|478.95|474.95|478.81|474.81|18
1624494550000|2021-06-24 00:29:10|478.79|474.79|478.74|474.74|478.87|474.87|478.62|474.62|24
1624494560000|2021-06-24 00:29:20|478.7|474.7|478.69|474.69|478.7|474.7|478.61|474.61|15
1624494570000|2021-06-24 00:29:30|478.82|474.82|478.76|474.76|478.82|474.82|478.74|474.74|19
1624494580000|2021-06-24 00:29:40|478.73|474.73|478.7|474.7|478.75|474.75|478.7|474.7|14
1624494590000|2021-06-24 00:29:50|478.71|474.71|478.64|474.64|478.78|474.78|478.64|474.64|17
1624494600000|2021-06-24 00:30:00|478.65|474.65|478.69|474.69|478.69|474.69|478.65|474.65|16
1624494610000|2021-06-24 00:30:10|478.7|474.7|478.82|474.82|478.92|474.92|478.64|474.64|19
1624494620000|2021-06-24 00:30:20|478.73|474.73|478.66|474.66|478.74|474.74|478.64|474.64|15
1624494630000|2021-06-24 00:30:30|478.67|474.67|478.64|474.64|478.67|474.67|478.64|474.64|7
1624494640000|2021-06-24 00:30:40|478.65|474.65|478.61|474.61|478.65|474.65|478.61|474.61|12
1624494650000|2021-06-24 00:30:50|478.54|474.54|478.54|474.54|478.56|474.56|478.5|474.5|10
1624494660000|2021-06-24 00:31:00|478.53|474.53|477.9|473.9|478.53|474.53|477.89|473.89|18
1624494670000|2021-06-24 00:31:10|477.89|473.89|477.67|473.67|477.89|473.89|477.6|473.6|17
1624494680000|2021-06-24 00:31:20|477.66|473.66|476.96|472.96|477.67|473.67|476.95|472.95|16
1624494690000|2021-06-24 00:31:30|476.94|472.94|476.54|472.54|477.01|473.01|476.54|472.54|15
1624494700000|2021-06-24 00:31:40|476.55|472.55|476.78|472.78|476.79|472.79|476.55|472.55|20
1624494710000|2021-06-24 00:31:50|476.81|472.81|477.13|473.13|477.13|473.13|476.8|472.8|13
1624494720000|2021-06-24 00:32:00|477.1|473.1|477.06|473.06|477.12|473.12|477.04|473.04|11
1624494730000|2021-06-24 00:32:10|477.07|473.07|477.08|473.08|477.09|473.09|477.06|473.06|9
1624494740000|2021-06-24 00:32:20|477.1|473.1|477.14|473.14|477.14|473.14|477.09|473.09|7
1624494750000|2021-06-24 00:32:30|477.13|473.13|477.15|473.15|477.15|473.15|477.13|473.13|6
1624494760000|2021-06-24 00:32:40|477.16|473.16|477.68|473.68|477.68|473.68|477.15|473.15|16
1624494770000|2021-06-24 00:32:50|477.69|473.69|477.67|473.67|477.71|473.71|477.64|473.64|8
1624494780000|2021-06-24 00:33:00|477.64|473.64|478.08|474.08|478.08|474.08|477.63|473.63|12
1624494790000|2021-06-24 00:33:10|478.09|474.09|478.3|474.3|478.3|474.3|478.09|474.09|15
1624494800000|2021-06-24 00:33:20|478.26|474.26|478.3|474.3|478.35|474.35|478.24|474.24|13
1624494810000|2021-06-24 00:33:30|478.27|474.27|477.95|473.95|478.29|474.29|477.93|473.93|22
1624494820000|2021-06-24 00:33:40|477.88|473.88|477.12|473.12|477.88|473.88|477.12|473.12|18
1624494830000|2021-06-24 00:33:50|477.13|473.13|477.17|473.17|477.31|473.31|477.12|473.12|14
1624494840000|2021-06-24 00:34:00|477.21|473.21|476.81|472.81|477.22|473.22|476.81|472.81|22
1624494850000|2021-06-24 00:34:10|476.83|472.83|476.44|472.44|476.83|472.83|476.32|472.32|24
1624494860000|2021-06-24 00:34:20|476.42|472.42|476.34|472.34|476.46|472.46|476.27|472.27|23
1624494870000|2021-06-24 00:34:30|476.35|472.35|476.64|472.64|476.8|472.8|476.3|472.3|27
1624494880000|2021-06-24 00:34:40|476.72|472.72|476.44|472.44|476.72|472.72|476.37|472.37|22
1624494890000|2021-06-24 00:34:50|476.43|472.43|476.44|472.44|476.58|472.58|476.37|472.37|23
1624494900000|2021-06-24 00:35:00|476.5|472.5|477.18|473.18|477.18|473.18|476.5|472.5|20
1624494910000|2021-06-24 00:35:10|477.16|473.16|477.02|473.02|477.52|473.52|477.02|473.02|23
1624494920000|2021-06-24 00:35:20|477.03|473.03|476.57|472.57|477.03|473.03|476.57|472.57|24
1624494930000|2021-06-24 00:35:30|476.56|472.56|476.65|472.65|476.76|472.76|476.35|472.35|23
1624494940000|2021-06-24 00:35:40|476.64|472.64|476.45|472.45|476.64|472.64|476.15|472.15|23
1624494950000|2021-06-24 00:35:50|476.49|472.49|476.72|472.72|476.77|472.77|476.49|472.49|24
1624494960000|2021-06-24 00:36:00|476.73|472.73|476.73|472.73|476.74|472.74|476.61|472.61|18
1624494970000|2021-06-24 00:36:10|476.75|472.75|476.7|472.7|476.85|472.85|476.64|472.64|21
1624494980000|2021-06-24 00:36:20|476.69|472.69|476.47|472.47|476.71|472.71|476.47|472.47|19
1624494990000|2021-06-24 00:36:30|476.45|472.45|476.31|472.31|476.46|472.46|476.29|472.29|18
1624495000000|2021-06-24 00:36:40|476.3|472.3|476.14|472.14|476.31|472.31|476.1|472.1|19
1624495010000|2021-06-24 00:36:50|476.1|472.1|475.92|471.92|476.1|472.1|475.84|471.84|19
1624495020000|2021-06-24 00:37:00|475.91|471.91|475.75|471.75|475.91|471.91|475.69|471.69|17
1624495030000|2021-06-24 00:37:10|475.78|471.78|475.73|471.73|475.78|471.78|475.63|471.63|16
1624495040000|2021-06-24 00:37:20|475.78|471.78|475.74|471.74|475.9|471.9|475.72|471.72|16
1624495050000|2021-06-24 00:37:30|475.73|471.73|475.87|471.87|475.9|471.9|475.68|471.68|20
1624495060000|2021-06-24 00:37:40|475.84|471.84|475.58|471.58|475.87|471.87|475.58|471.58|16
1624495070000|2021-06-24 00:37:50|475.59|471.59|475.66|471.66|475.84|471.84|475.49|471.49|21
1624495080000|2021-06-24 00:38:00|475.62|471.62|475.72|471.72|475.75|471.75|475.62|471.62|15
1624495090000|2021-06-24 00:38:10|475.73|471.73|475.61|471.61|475.76|471.76|475.61|471.61|9
1624495100000|2021-06-24 00:38:20|475.56|471.56|475.5|471.5|475.61|471.61|475.32|471.32|19
1624495110000|2021-06-24 00:38:30|475.76|471.76|475.75|471.75|476.05|472.05|475.73|471.73|20
1624495120000|2021-06-24 00:38:40|475.73|471.73|475.79|471.79|475.85|471.85|475.73|471.73|17
1624495130000|2021-06-24 00:38:50|475.82|471.82|475.77|471.77|475.82|471.82|475.75|471.75|15
1624495140000|2021-06-24 00:39:00|475.75|471.75|475.85|471.85|475.86|471.86|475.75|471.75|14
1624495150000|2021-06-24 00:39:10|475.84|471.84|475.84|471.84|475.86|471.86|475.83|471.83|12
1624495160000|2021-06-24 00:39:20|475.85|471.85|475.84|471.84|475.85|471.85|475.83|471.83|8
1624495170000|2021-06-24 00:39:30|475.83|471.83|475.72|471.72|475.84|471.84|475.71|471.71|11
1624495180000|2021-06-24 00:39:40|475.73|471.73|475.71|471.71|475.73|471.73|475.71|471.71|10
1624495190000|2021-06-24 00:39:50|475.72|471.72|475.69|471.69|475.72|471.72|475.69|471.69|2
1624495200000|2021-06-24 00:40:00|475.68|471.68|475.68|471.68|475.69|471.69|475.64|471.64|11
1624495210000|2021-06-24 00:40:10|475.66|471.66|475.13|471.13|475.66|471.66|475.13|471.13|11
1624495220000|2021-06-24 00:40:20|475.1|471.1|474.67|470.67|475.1|471.1|474.67|470.67|16
1624495230000|2021-06-24 00:40:30|474.65|470.65|474.63|470.63|474.65|470.65|474.55|470.55|15
1624495240000|2021-06-24 00:40:40|474.65|470.65|474.53|470.53|474.74|470.74|474.53|470.53|17
1624495250000|2021-06-24 00:40:50|474.36|470.36|473.91|469.91|474.42|470.42|473.85|469.85|20
1624495260000|2021-06-24 00:41:00|473.9|469.9|474.5|470.5|474.53|470.53|473.9|469.9|26
1624495270000|2021-06-24 00:41:10|474.6|470.6|474.7|470.7|474.77|470.77|474.42|470.42|27
1624495280000|2021-06-24 00:41:20|474.76|470.76|474.2|470.2|474.79|470.79|474.14|470.14|26
1624495290000|2021-06-24 00:41:30|474.23|470.23|474.09|470.09|474.31|470.31|474.09|470.09|19
1624495300000|2021-06-24 00:41:40|474.08|470.08|474.06|470.06|474.13|470.13|473.98|469.98|19
1624495310000|2021-06-24 00:41:50|474.08|470.08|474.36|470.36|474.36|470.36|474.06|470.06|23
1624495320000|2021-06-24 00:42:00|474.35|470.35|474.36|470.36|474.47|470.47|474.34|470.34|19
1624495330000|2021-06-24 00:42:10|474.38|470.38|474.42|470.42|474.42|470.42|474.36|470.36|16
1624495340000|2021-06-24 00:42:20|474.41|470.41|474.43|470.43|474.46|470.46|474.35|470.35|19
1624495350000|2021-06-24 00:42:30|474.44|470.44|474.46|470.46|474.47|470.47|474.44|470.44|9
1624495360000|2021-06-24 00:42:40|474.45|470.45|474.36|470.36|474.45|470.45|474.19|470.19|21
1624495370000|2021-06-24 00:42:50|474.35|470.35|474.35|470.35|474.37|470.37|474.34|470.34|16
1624495380000|2021-06-24 00:43:00|474.34|470.34|474.82|470.82|474.82|470.82|474.33|470.33|19
1624495390000|2021-06-24 00:43:10|474.83|470.83|474.68|470.68|474.84|470.84|474.63|470.63|16
1624495400000|2021-06-24 00:43:20|474.69|470.69|474.63|470.63|474.72|470.72|474.62|470.62|16
1624495410000|2021-06-24 00:43:30|474.64|470.64|474.66|470.66|474.68|470.68|474.64|470.64|5
1624495420000|2021-06-24 00:43:40|474.69|470.69|474.72|470.72|474.74|470.74|474.66|470.66|16
1624495430000|2021-06-24 00:43:50|474.73|470.73|474.66|470.66|474.78|470.78|474.65|470.65|13
1624495440000|2021-06-24 00:44:00|474.65|470.65|474.9|470.9|474.9|470.9|474.65|470.65|17
1624495450000|2021-06-24 00:44:10|474.86|470.86|475.15|471.15|475.15|471.15|474.86|470.86|14
1624495460000|2021-06-24 00:44:20|475.17|471.17|474.79|470.79|475.17|471.17|474.79|470.79|17
1624495470000|2021-06-24 00:44:30|474.77|470.77|474.6|470.6|474.77|470.77|474.6|470.6|14
1624495480000|2021-06-24 00:44:40|474.62|470.62|474.66|470.66|474.68|470.68|474.52|470.52|16
1624495490000|2021-06-24 00:44:50|474.71|470.71|474.31|470.31|474.71|470.71|474.31|470.31|17
1624495500000|2021-06-24 00:45:00|474.27|470.27|474.37|470.37|474.42|470.42|474.27|470.27|20
1624495510000|2021-06-24 00:45:10|474.4|470.4|474.69|470.69|474.71|470.71|474.39|470.39|18
1624495520000|2021-06-24 00:45:20|474.78|470.78|475.04|471.04|475.04|471.04|474.78|470.78|10
1624495530000|2021-06-24 00:45:30|475.06|471.06|475.08|471.08|475.08|471.08|475.02|471.02|13
1624495540000|2021-06-24 00:45:40|475.09|471.09|475.09|471.09|475.09|471.09|475.09|471.09|1
1624495550000|2021-06-24 00:45:50|475.12|471.12|475.17|471.17|475.17|471.17|475.12|471.12|6
1624495560000|2021-06-24 00:46:00|475.14|471.14|475.13|471.13|475.14|471.14|475.09|471.09|10
1624495570000|2021-06-24 00:46:10|475.08|471.08|475.13|471.13|475.15|471.15|475.08|471.08|19
1624495580000|2021-06-24 00:46:20|475.14|471.14|475.32|471.32|475.32|471.32|475.12|471.12|17
1624495590000|2021-06-24 00:46:30|475.33|471.33|475.33|471.33|475.33|471.33|475.3|471.3|9
1624495600000|2021-06-24 00:46:40|475.32|471.32|475.35|471.35|475.35|471.35|475.32|471.32|9
1624495610000|2021-06-24 00:46:50|475.34|471.34|475.34|471.34|475.35|471.35|475.22|471.22|12
1624495620000|2021-06-24 00:47:00|475.33|471.33|475.07|471.07|475.34|471.34|475.07|471.07|19
1624495630000|2021-06-24 00:47:10|475.06|471.06|475.26|471.26|475.3|471.3|475|471|19
1624495640000|2021-06-24 00:47:20|475.29|471.29|475.13|471.13|475.3|471.3|475.13|471.13|16
1624495650000|2021-06-24 00:47:30|475.2|471.2|475.07|471.07|475.23|471.23|475.07|471.07|20
1624495660000|2021-06-24 00:47:40|475.03|471.03|474.86|470.86|475.03|471.03|474.85|470.85|18
1624495670000|2021-06-24 00:47:50|474.89|470.89|475.22|471.22|475.22|471.22|474.87|470.87|24
1624495680000|2021-06-24 00:48:00|475.2|471.2|475.34|471.34|475.35|471.35|475.2|471.2|13
1624495690000|2021-06-24 00:48:10|475.33|471.33|475.35|471.35|475.36|471.36|475.31|471.31|10
1624495700000|2021-06-24 00:48:20|475.34|471.34|475.09|471.09|475.34|471.34|474.95|470.95|19
1624495710000|2021-06-24 00:48:30|475.1|471.1|475.26|471.26|475.27|471.27|475.08|471.08|16
1624495720000|2021-06-24 00:48:40|475.2|471.2|475.3|471.3|475.3|471.3|475.2|471.2|16
1624495730000|2021-06-24 00:48:50|475.29|471.29|475.23|471.23|475.29|471.29|475.23|471.23|7
1624495740000|2021-06-24 00:49:00|475.17|471.17|475.21|471.21|475.22|471.22|475.16|471.16|15
1624495750000|2021-06-24 00:49:10|475.18|471.18|475.15|471.15|475.18|471.18|475.12|471.12|18
1624495760000|2021-06-24 00:49:20|475.16|471.16|475.16|471.16|475.16|471.16|475.13|471.13|15
1624495770000|2021-06-24 00:49:30|475.18|471.18|475.17|471.17|475.18|471.18|475.15|471.15|10
1624495780000|2021-06-24 00:49:40|475.18|471.18|475.17|471.17|475.18|471.18|475.15|471.15|10
1624495790000|2021-06-24 00:49:50|475.18|471.18|475.18|471.18|475.18|471.18|475.16|471.16|12
1624495800000|2021-06-24 00:50:00|475.16|471.16|474.86|470.86|475.16|471.16|474.75|470.75|23
1624495810000|2021-06-24 00:50:10|474.84|470.84|474.67|470.67|474.84|470.84|474.65|470.65|18
1624495820000|2021-06-24 00:50:20|474.66|470.66|474.17|470.17|474.66|470.66|474.17|470.17|26
1624495830000|2021-06-24 00:50:30|474.19|470.19|474.25|470.25|474.35|470.35|474.19|470.19|19
1624495840000|2021-06-24 00:50:40|474.26|470.26|474.19|470.19|474.28|470.28|474.17|470.17|13
1624495850000|2021-06-24 00:50:50|474.08|470.08|473.83|469.83|474.17|470.17|473.83|469.83|17
1624495860000|2021-06-24 00:51:00|473.82|469.82|473.61|469.61|473.82|469.82|473.58|469.58|21
1624495870000|2021-06-24 00:51:10|473.63|469.63|473.15|469.15|473.63|469.63|473.15|469.15|19
1624495880000|2021-06-24 00:51:20|473.18|469.18|473|469|473.18|469.18|472.89|468.89|17
1624495890000|2021-06-24 00:51:30|472.91|468.91|473.18|469.18|473.18|469.18|472.8|468.8|27
1624495900000|2021-06-24 00:51:40|473.19|469.19|473.24|469.24|473.38|469.38|473.19|469.19|19
1624495910000|2021-06-24 00:51:50|473.23|469.23|473.4|469.4|473.4|469.4|473.23|469.23|16
1624495920000|2021-06-24 00:52:00|473.41|469.41|473.41|469.41|473.43|469.43|473.37|469.37|17
1624495930000|2021-06-24 00:52:10|473.4|469.4|473.9|469.9|473.9|469.9|473.4|469.4|21
1624495940000|2021-06-24 00:52:20|473.89|469.89|474.22|470.22|474.23|470.23|473.89|469.89|13
1624495950000|2021-06-24 00:52:30|474.21|470.21|474.01|470.01|474.21|470.21|474.01|470.01|16
1624495960000|2021-06-24 00:52:40|473.99|469.99|473.78|469.78|474|470|473.78|469.78|21
1624495970000|2021-06-24 00:52:50|473.77|469.77|473.9|469.9|474.03|470.03|473.77|469.77|20
1624495980000|2021-06-24 00:53:00|473.88|469.88|473.86|469.86|473.99|469.99|473.82|469.82|20
1624495990000|2021-06-24 00:53:10|473.85|469.85|474.03|470.03|474.03|470.03|473.84|469.84|15
1624496000000|2021-06-24 00:53:20|474.04|470.04|473.94|469.94|474.04|470.04|473.94|469.94|10
1624496010000|2021-06-24 00:53:30|473.96|469.96|473.12|469.12|473.96|469.96|473.12|469.12|22
1624496020000|2021-06-24 00:53:40|473.13|469.13|472.76|468.76|473.13|469.13|472.69|468.69|21
1624496030000|2021-06-24 00:53:50|472.74|468.74|472.38|468.38|472.74|468.74|472.38|468.38|20
1624496040000|2021-06-24 00:54:00|472.37|468.37|472.55|468.55|472.59|468.59|472.36|468.36|20
1624496050000|2021-06-24 00:54:10|472.56|468.56|472.61|468.61|472.61|468.61|472.46|468.46|23
1624496060000|2021-06-24 00:54:20|472.66|468.66|472.43|468.43|472.77|468.77|472.42|468.42|21
1624496070000|2021-06-24 00:54:30|472.4|468.4|471.66|467.66|472.43|468.43|471.63|467.63|23
1624496080000|2021-06-24 00:54:40|471.69|467.69|472.57|468.57|472.57|468.57|471.67|467.67|25
1624496090000|2021-06-24 00:54:50|472.44|468.44|472.36|468.36|472.55|468.55|472.25|468.25|25
1624496100000|2021-06-24 00:55:00|472.39|468.39|472.26|468.26|472.56|468.56|472.26|468.26|18
1624496110000|2021-06-24 00:55:10|472.27|468.27|472.31|468.31|472.32|468.32|472.27|468.27|13
1624496120000|2021-06-24 00:55:20|472.32|468.32|472.45|468.45|472.45|468.45|472.32|468.32|9
1624496130000|2021-06-24 00:55:30|472.47|468.47|472.55|468.55|472.59|468.59|472.43|468.43|20
1624496140000|2021-06-24 00:55:40|472.52|468.52|472.51|468.51|472.57|468.57|472.5|468.5|16
1624496150000|2021-06-24 00:55:50|472.57|468.57|472.76|468.76|472.76|468.76|472.57|468.57|16
1624496160000|2021-06-24 00:56:00|472.75|468.75|472.49|468.49|472.76|468.76|472.49|468.49|20
1624496170000|2021-06-24 00:56:10|472.48|468.48|472.48|468.48|472.6|468.6|472.48|468.48|9
1624496180000|2021-06-24 00:56:20|472.49|468.49|472.42|468.42|472.49|468.49|472.38|468.38|15
1624496190000|2021-06-24 00:56:30|472.4|468.4|472.27|468.27|472.41|468.41|472.25|468.25|13
1624496200000|2021-06-24 00:56:40|472.25|468.25|471.69|467.69|472.27|468.27|471.69|467.69|19
1624496210000|2021-06-24 00:56:50|471.67|467.67|471.78|467.78|471.78|467.78|471.66|467.66|23
1624496220000|2021-06-24 00:57:00|471.8|467.8|472|468|472.03|468.03|471.73|467.73|22
1624496230000|2021-06-24 00:57:10|472.02|468.02|472.04|468.04|472.22|468.22|472.02|468.02|20
1624496240000|2021-06-24 00:57:20|472.07|468.07|472.15|468.15|472.17|468.17|472.04|468.04|19
1624496250000|2021-06-24 00:57:30|472.14|468.14|471.97|467.97|472.16|468.16|471.97|467.97|13
1624496260000|2021-06-24 00:57:40|471.96|467.96|471.35|467.35|471.96|467.96|471.35|467.35|23
1624496270000|2021-06-24 00:57:50|471.33|467.33|471.52|467.52|471.54|467.54|471.33|467.33|25
1624496280000|2021-06-24 00:58:00|471.56|467.56|471.51|467.51|471.59|467.59|471.49|467.49|18
1624496290000|2021-06-24 00:58:10|471.52|467.52|471.28|467.28|471.52|467.52|471.28|467.28|15
1624496300000|2021-06-24 00:58:20|471.27|467.27|471.41|467.41|471.43|467.43|471.27|467.27|15
1624496310000|2021-06-24 00:58:30|471.42|467.42|471.42|467.42|471.42|467.42|471.35|467.35|17
1624496320000|2021-06-24 00:58:40|471.39|467.39|471.43|467.43|471.44|467.44|471.35|467.35|19
1624496330000|2021-06-24 00:58:50|471.42|467.42|471.29|467.29|471.43|467.43|471.27|467.27|18
1624496340000|2021-06-24 00:59:00|471.28|467.28|471.28|467.28|471.29|467.29|471.25|467.25|16
1624496350000|2021-06-24 00:59:10|471.26|467.26|471.26|467.26|471.3|467.3|471.25|467.25|13
1624496360000|2021-06-24 00:59:20|471.24|467.24|470.97|466.97|471.24|467.24|470.97|466.97|8
1624496370000|2021-06-24 00:59:30|470.99|466.99|471.02|467.02|471.1|467.1|470.99|466.99|16
1624496380000|2021-06-24 00:59:40|471.01|467.01|471.09|467.09|471.11|467.11|471.01|467.01|16
1624496390000|2021-06-24 00:59:50|471.1|467.1|471.01|467.01|471.1|467.1|470.96|466.96|12
1624496400000|2021-06-24 01:00:00|470.97|466.97|470.9|466.9|471.01|467.01|470.88|466.88|18
1624496410000|2021-06-24 01:00:10|470.88|466.88|470.34|466.34|470.88|466.88|470.34|466.34|17
1624496420000|2021-06-24 01:00:20|470.31|466.31|470.08|466.08|470.31|466.31|470.07|466.07|21
1624496430000|2021-06-24 01:00:30|470.07|466.07|469.84|465.84|470.13|466.13|469.84|465.84|20
1624496440000|2021-06-24 01:00:40|469.93|465.93|469.71|465.71|469.93|465.93|469.64|465.64|19
1624496450000|2021-06-24 01:00:50|469.73|465.73|470.01|466.01|470.1|466.1|469.69|465.69|22
1624496460000|2021-06-24 01:01:00|470.03|466.03|469.62|465.62|470.05|466.05|469.57|465.57|20
1624496470000|2021-06-24 01:01:10|469.61|465.61|469.14|465.14|469.65|465.65|469.1|465.1|21
1624496480000|2021-06-24 01:01:20|469.16|465.16|469.01|465.01|469.16|465.16|469.01|465.01|12
1624496490000|2021-06-24 01:01:30|469.04|465.04|469.06|465.06|469.06|465.06|469.04|465.04|7
1624496500000|2021-06-24 01:01:40|469.1|465.1|469.24|465.24|469.25|465.25|469.1|465.1|16
1624496510000|2021-06-24 01:01:50|469.23|465.23|469.03|465.03|469.28|465.28|469|465|23
1624496520000|2021-06-24 01:02:00|468.98|464.98|468.88|464.88|469.07|465.07|468.85|464.85|22
1624496530000|2021-06-24 01:02:10|468.94|464.94|469|465|469.03|465.03|468.91|464.91|20
1624496540000|2021-06-24 01:02:20|469.01|465.01|469.52|465.52|469.53|465.53|468.94|464.94|23
1624496550000|2021-06-24 01:02:30|469.53|465.53|469.44|465.44|469.57|465.57|469.44|465.44|17
1624496560000|2021-06-24 01:02:40|469.41|465.41|469.11|465.11|469.41|465.41|469.08|465.08|16
1624496570000|2021-06-24 01:02:50|469.14|465.14|469.55|465.55|469.55|465.55|468.99|464.99|18
1624496580000|2021-06-24 01:03:00|469.58|465.58|469.34|465.34|469.58|465.58|469.34|465.34|22
1624496590000|2021-06-24 01:03:10|469.33|465.33|469.16|465.16|469.33|465.33|469.07|465.07|20
1624496600000|2021-06-24 01:03:20|469.13|465.13|469.13|465.13|469.16|465.16|469.07|465.07|12
1624496610000|2021-06-24 01:03:30|469.06|465.06|469.09|465.09|469.17|465.17|469.03|465.03|19
1624496620000|2021-06-24 01:03:40|469.1|465.1|469.21|465.21|469.21|465.21|469.1|465.1|11
1624496630000|2021-06-24 01:03:50|469.32|465.32|469.62|465.62|469.62|465.62|469.31|465.31|19
1624496640000|2021-06-24 01:04:00|469.63|465.63|469.91|465.91|469.91|465.91|469.59|465.59|21
1624496650000|2021-06-24 01:04:10|469.95|465.95|470.23|466.23|470.23|466.23|469.95|465.95|16
1624496660000|2021-06-24 01:04:20|470.05|466.05|469.67|465.67|470.05|466.05|469.65|465.65|18
1624496670000|2021-06-24 01:04:30|469.66|465.66|469.57|465.57|469.72|465.72|469.56|465.56|19
1624496680000|2021-06-24 01:04:40|469.58|465.58|469.79|465.79|469.8|465.8|469.58|465.58|18
1624496690000|2021-06-24 01:04:50|469.8|465.8|470.08|466.08|470.08|466.08|469.8|465.8|18
1624496700000|2021-06-24 01:05:00|470.09|466.09|470.34|466.34|470.34|466.34|470.09|466.09|23
1624496710000|2021-06-24 01:05:10|470.38|466.38|470.58|466.58|470.65|466.65|470.35|466.35|17
1624496720000|2021-06-24 01:05:20|470.59|466.59|470.72|466.72|470.72|466.72|470.51|466.51|16
1624496730000|2021-06-24 01:05:30|470.76|466.76|471.33|467.33|471.33|467.33|470.76|466.76|14
1624496740000|2021-06-24 01:05:40|471.32|467.32|471.25|467.25|471.35|467.35|471.17|467.17|26
1624496750000|2021-06-24 01:05:50|471.15|467.15|471.04|467.04|471.15|467.15|471.01|467.01|19
1624496760000|2021-06-24 01:06:00|470.99|466.99|471.16|467.16|471.21|467.21|470.98|466.98|18
1624496770000|2021-06-24 01:06:10|471.15|467.15|470.81|466.81|471.18|467.18|470.78|466.78|17
1624496780000|2021-06-24 01:06:20|470.82|466.82|470.96|466.96|470.96|466.96|470.8|466.8|15
1624496790000|2021-06-24 01:06:30|470.97|466.97|471.11|467.11|471.14|467.14|470.91|466.91|23
1624496800000|2021-06-24 01:06:40|471.1|467.1|471.14|467.14|471.29|467.29|471.08|467.08|18
1624496810000|2021-06-24 01:06:50|471.11|467.11|471.33|467.33|471.37|467.37|471.09|467.09|22
1624496820000|2021-06-24 01:07:00|471.39|467.39|471.42|467.42|471.42|467.42|471.32|467.32|15
1624496830000|2021-06-24 01:07:10|471.43|467.43|471.36|467.36|471.54|467.54|471.34|467.34|16
1624496840000|2021-06-24 01:07:20|471.35|467.35|470.81|466.81|471.35|467.35|470.68|466.68|25
1624496850000|2021-06-24 01:07:30|470.75|466.75|471.01|467.01|471.01|467.01|470.64|466.64|22
1624496860000|2021-06-24 01:07:40|470.97|466.97|470.99|466.99|470.99|466.99|470.91|466.91|15
1624496870000|2021-06-24 01:07:50|471|467|470.97|466.97|471|467|470.89|466.89|15
1624496880000|2021-06-24 01:08:00|470.92|466.92|470.97|466.97|471.06|467.06|470.92|466.92|16
1624496890000|2021-06-24 01:08:10|470.98|466.98|471.37|467.37|471.46|467.46|470.98|466.98|18
1624496900000|2021-06-24 01:08:20|471.34|467.34|471.38|467.38|471.38|467.38|471.18|467.18|20
1624496910000|2021-06-24 01:08:30|471.42|467.42|471.1|467.1|471.43|467.43|471.08|467.08|16
1624496920000|2021-06-24 01:08:40|471.16|467.16|471.14|467.14|471.17|467.17|470.88|466.88|19
1624496930000|2021-06-24 01:08:50|471.24|467.24|471.1|467.1|471.24|467.24|471.04|467.04|22
1624496940000|2021-06-24 01:09:00|471.12|467.12|471.09|467.09|471.12|467.12|471.08|467.08|14
1624496950000|2021-06-24 01:09:10|471.1|467.1|470.74|466.74|471.11|467.11|470.74|466.74|15
1624496960000|2021-06-24 01:09:20|470.82|466.82|470.8|466.8|470.82|466.82|470.76|466.76|16
1624496970000|2021-06-24 01:09:30|470.78|466.78|470.8|466.8|470.8|466.8|470.78|466.78|10
1624496980000|2021-06-24 01:09:40|470.79|466.79|470.93|466.93|470.93|466.93|470.79|466.79|13
1624496990000|2021-06-24 01:09:50|470.98|466.98|471.12|467.12|471.26|467.26|470.98|466.98|21
1624497000000|2021-06-24 01:10:00|471.11|467.11|471.2|467.2|471.2|467.2|470.96|466.96|21
1624497010000|2021-06-24 01:10:10|471.21|467.21|471.37|467.37|471.38|467.38|471.21|467.21|13
1624497020000|2021-06-24 01:10:20|471.38|467.38|471.36|467.36|471.39|467.39|471.33|467.33|12
1624497030000|2021-06-24 01:10:30|471.37|467.37|471.53|467.53|471.54|467.54|471.37|467.37|10
1624497040000|2021-06-24 01:10:40|471.59|467.59|471.47|467.47|471.64|467.64|471.36|467.36|15
1624497050000|2021-06-24 01:10:50|471.46|467.46|471.57|467.57|471.57|467.57|471.45|467.45|15
1624497060000|2021-06-24 01:11:00|471.58|467.58|471.6|467.6|471.6|467.6|471.58|467.58|5
1624497070000|2021-06-24 01:11:10|471.58|467.58|471.67|467.67|471.67|467.67|471.58|467.58|12
1624497080000|2021-06-24 01:11:20|471.69|467.69|471.67|467.67|471.69|467.69|471.67|467.67|9
1624497090000|2021-06-24 01:11:30|471.68|467.68|471.65|467.65|471.69|467.69|471.6|467.6|14
1624497100000|2021-06-24 01:11:40|471.67|467.67|471.68|467.68|471.68|467.68|471.66|467.66|13
1624497110000|2021-06-24 01:11:50|471.66|467.66|471.65|467.65|471.72|467.72|471.48|467.48|22
1624497120000|2021-06-24 01:12:00|471.66|467.66|471.76|467.76|471.79|467.79|471.66|467.66|13
1624497130000|2021-06-24 01:12:10|471.74|467.74|471.78|467.78|471.78|467.78|471.74|467.74|10
1624497140000|2021-06-24 01:12:20|471.76|467.76|471.58|467.58|471.78|467.78|471.55|467.55|20
1624497150000|2021-06-24 01:12:30|471.59|467.59|471.5|467.5|471.59|467.59|471.48|467.48|17
1624497160000|2021-06-24 01:12:40|471.51|467.51|471.39|467.39|471.52|467.52|471.36|467.36|22
1624497170000|2021-06-24 01:12:50|471.38|467.38|471.4|467.4|471.46|467.46|471.37|467.37|14
1624497180000|2021-06-24 01:13:00|471.41|467.41|471.66|467.66|471.66|467.66|471.41|467.41|17
1624497190000|2021-06-24 01:13:10|471.64|467.64|471.64|467.64|471.68|467.68|471.64|467.64|9
1624497200000|2021-06-24 01:13:20|471.63|467.63|471.63|467.63|471.66|467.66|471.58|467.58|13
1624497210000|2021-06-24 01:13:30|471.68|467.68|472.28|468.28|472.44|468.44|471.65|467.65|27
1624497220000|2021-06-24 01:13:40|472.22|468.22|472.24|468.24|472.32|468.32|472.2|468.2|23
1624497230000|2021-06-24 01:13:50|472.25|468.25|472.08|468.08|472.26|468.26|472.08|468.08|16
1624497240000|2021-06-24 01:14:00|472.09|468.09|472.25|468.25|472.25|468.25|472.07|468.07|18
1624497250000|2021-06-24 01:14:10|472.23|468.23|472.28|468.28|472.34|468.34|472.22|468.22|17
1624497260000|2021-06-24 01:14:20|472.31|468.31|472.39|468.39|472.4|468.4|472.29|468.29|12
1624497270000|2021-06-24 01:14:30|472.52|468.52|472.57|468.57|472.62|468.62|472.52|468.52|16
1624497280000|2021-06-24 01:14:40|472.53|468.53|472.21|468.21|472.55|468.55|472.21|468.21|22
1624497290000|2021-06-24 01:14:50|472.31|468.31|472.35|468.35|472.36|468.36|472.26|468.26|18
1624497300000|2021-06-24 01:15:00|472.34|468.34|472.25|468.25|472.38|468.38|472.22|468.22|14
1624497310000|2021-06-24 01:15:10|472.24|468.24|472.19|468.19|472.29|468.29|472.18|468.18|16
1624497320000|2021-06-24 01:15:20|472.17|468.17|472.13|468.13|472.19|468.19|472.12|468.12|13
1624497330000|2021-06-24 01:15:30|472.12|468.12|472.1|468.1|472.16|468.16|472.1|468.1|13
1624497340000|2021-06-24 01:15:40|472.06|468.06|471.78|467.78|472.06|468.06|471.71|467.71|15
1624497350000|2021-06-24 01:15:50|471.77|467.77|471.7|467.7|471.83|467.83|471.7|467.7|19
1624497360000|2021-06-24 01:16:00|471.71|467.71|471.68|467.68|471.73|467.73|471.6|467.6|19
1624497370000|2021-06-24 01:16:10|471.64|467.64|471.94|467.94|471.94|467.94|471.61|467.61|23
1624497380000|2021-06-24 01:16:20|471.95|467.95|472.7|468.7|472.7|468.7|471.95|467.95|22
1624497390000|2021-06-24 01:16:30|472.77|468.77|473.02|469.02|473.02|469.02|472.71|468.71|18
1624497400000|2021-06-24 01:16:40|472.87|468.87|472.84|468.84|472.99|468.99|472.78|468.78|16
1624497410000|2021-06-24 01:16:50|472.97|468.97|473.12|469.12|473.18|469.18|472.8|468.8|19
1624497420000|2021-06-24 01:17:00|473.13|469.13|473.55|469.55|473.55|469.55|473.13|469.13|16
1624497430000|2021-06-24 01:17:10|473.56|469.56|473.72|469.72|473.73|469.73|473.56|469.56|14
1624497440000|2021-06-24 01:17:20|473.79|469.79|473.87|469.87|474.03|470.03|473.73|469.73|24
1624497450000|2021-06-24 01:17:30|473.88|469.88|473.62|469.62|473.91|469.91|473.54|469.54|22
1624497460000|2021-06-24 01:17:40|473.63|469.63|473.52|469.52|473.63|469.63|473.45|469.45|19
1624497470000|2021-06-24 01:17:50|473.53|469.53|473.77|469.77|473.77|469.77|473.49|469.49|20
1624497480000|2021-06-24 01:18:00|473.76|469.76|473.58|469.58|473.78|469.78|473.51|469.51|25
1624497490000|2021-06-24 01:18:10|473.48|469.48|473.16|469.16|473.48|469.48|473.12|469.12|23
1624497500000|2021-06-24 01:18:20|473.14|469.14|472.67|468.67|473.14|469.14|472.51|468.51|27
1624497510000|2021-06-24 01:18:30|472.69|468.69|472.98|468.98|472.99|468.99|472.69|468.69|16
1624497520000|2021-06-24 01:18:40|473|469|472.98|468.98|473.08|469.08|472.93|468.93|20
1624497530000|2021-06-24 01:18:50|472.97|468.97|473.11|469.11|473.12|469.12|472.95|468.95|18
1624497540000|2021-06-24 01:19:00|473.12|469.12|473.78|469.78|473.79|469.79|473.12|469.12|20
1624497550000|2021-06-24 01:19:10|473.77|469.77|473.68|469.68|473.97|469.97|473.67|469.67|18
1624497560000|2021-06-24 01:19:20|473.67|469.67|473.39|469.39|473.67|469.67|473.39|469.39|18
1624497570000|2021-06-24 01:19:30|473.37|469.37|473.25|469.25|473.39|469.39|473.24|469.24|22
1624497580000|2021-06-24 01:19:40|473.24|469.24|473.09|469.09|473.24|469.24|473.08|469.08|18
1624497590000|2021-06-24 01:19:50|473.11|469.11|473.44|469.44|473.44|469.44|473.08|469.08|16
1624497600000|2021-06-24 01:20:00|473.43|469.43|473.04|469.04|473.43|469.43|473.04|469.04|17
1624497610000|2021-06-24 01:20:10|473|469|472.53|468.53|473|469|472.53|468.53|22
1624497620000|2021-06-24 01:20:20|472.54|468.54|472.66|468.66|472.66|468.66|472.51|468.51|19
1624497630000|2021-06-24 01:20:30|472.65|468.65|473.01|469.01|473.01|469.01|472.61|468.61|18
1624497640000|2021-06-24 01:20:40|473.02|469.02|472.79|468.79|473.03|469.03|472.76|468.76|21
1624497650000|2021-06-24 01:20:50|472.78|468.78|472.92|468.92|473.01|469.01|472.73|468.73|20
1624497660000|2021-06-24 01:21:00|472.82|468.82|473.07|469.07|473.15|469.15|472.78|468.78|26
1624497670000|2021-06-24 01:21:10|473.13|469.13|473.08|469.08|473.14|469.14|473.07|469.07|17
1624497680000|2021-06-24 01:21:20|473.07|469.07|472.8|468.8|473.07|469.07|472.76|468.76|20
1624497690000|2021-06-24 01:21:30|472.81|468.81|472.61|468.61|472.81|468.81|472.55|468.55|16
1624497700000|2021-06-24 01:21:40|472.64|468.64|473.24|469.24|473.24|469.24|472.64|468.64|25
1624497710000|2021-06-24 01:21:50|473.26|469.26|473.19|469.19|473.39|469.39|473.1|469.1|17
1624497720000|2021-06-24 01:22:00|473.2|469.2|473.65|469.65|473.73|469.73|473.18|469.18|19
1624497730000|2021-06-24 01:22:10|473.63|469.63|473.74|469.74|473.74|469.74|473.63|469.63|15
1624497740000|2021-06-24 01:22:20|473.75|469.75|473.79|469.79|473.79|469.79|473.66|469.66|17
1624497750000|2021-06-24 01:22:30|473.76|469.76|474.1|470.1|474.17|470.17|473.76|469.76|24
1624497760000|2021-06-24 01:22:40|474.11|470.11|473.99|469.99|474.11|470.11|473.89|469.89|20
1624497770000|2021-06-24 01:22:50|474|470|473.64|469.64|474|470|473.64|469.64|17
1624497780000|2021-06-24 01:23:00|473.63|469.63|473.11|469.11|473.63|469.63|473.11|469.11|25
1624497790000|2021-06-24 01:23:10|473.12|469.12|472.97|468.97|473.12|469.12|472.92|468.92|13
1624497800000|2021-06-24 01:23:20|472.96|468.96|472.85|468.85|472.97|468.97|472.7|468.7|18
1624497810000|2021-06-24 01:23:30|472.83|468.83|472.56|468.56|472.83|468.83|472.56|468.56|13
1624497820000|2021-06-24 01:23:40|472.54|468.54|472.36|468.36|472.54|468.54|472.33|468.33|12
1624497830000|2021-06-24 01:23:50|472.37|468.37|472.73|468.73|472.83|468.83|472.37|468.37|23
1624497840000|2021-06-24 01:24:00|472.72|468.72|472.62|468.62|472.75|468.75|472.62|468.62|18
1624497850000|2021-06-24 01:24:10|472.61|468.61|472.62|468.62|472.63|468.63|472.6|468.6|7
1624497860000|2021-06-24 01:24:20|472.65|468.65|473.04|469.04|473.04|469.04|472.58|468.58|22
1624497870000|2021-06-24 01:24:30|473.05|469.05|473.35|469.35|473.42|469.42|473.05|469.05|17
1624497880000|2021-06-24 01:24:40|473.29|469.29|473|469|473.39|469.39|472.96|468.96|24
1624497890000|2021-06-24 01:24:50|473.06|469.06|472.83|468.83|473.06|469.06|472.83|468.83|16
1624497900000|2021-06-24 01:25:00|472.82|468.82|472.7|468.7|472.88|468.88|472.66|468.66|16
1624497910000|2021-06-24 01:25:10|472.69|468.69|472.41|468.41|472.69|468.69|472.41|468.41|11
1624497920000|2021-06-24 01:25:20|472.39|468.39|472.04|468.04|472.39|468.39|471.9|467.9|20
1624497930000|2021-06-24 01:25:30|472.03|468.03|471.94|467.94|472.03|468.03|471.9|467.9|20
1624497940000|2021-06-24 01:25:40|471.93|467.93|471.85|467.85|471.93|467.93|471.8|467.8|19
1624497950000|2021-06-24 01:25:50|471.87|467.87|471.82|467.82|471.91|467.91|471.82|467.82|15
1624497960000|2021-06-24 01:26:00|471.83|467.83|472.39|468.39|472.39|468.39|471.82|467.82|19
1624497970000|2021-06-24 01:26:10|472.41|468.41|472.3|468.3|472.43|468.43|472.28|468.28|19
1624497980000|2021-06-24 01:26:20|472.28|468.28|472.32|468.32|472.36|468.36|472.19|468.19|23
1624497990000|2021-06-24 01:26:30|472.38|468.38|472.55|468.55|472.6|468.6|472.34|468.34|20
1624498000000|2021-06-24 01:26:40|472.54|468.54|472.11|468.11|472.54|468.54|472.09|468.09|21
1624498010000|2021-06-24 01:26:50|472.12|468.12|472.03|468.03|472.14|468.14|472.03|468.03|11
1624498020000|2021-06-24 01:27:00|472|468|471.66|467.66|472.11|468.11|471.56|467.56|19
1624498030000|2021-06-24 01:27:10|471.69|467.69|471.67|467.67|471.76|467.76|471.58|467.58|21
1624498040000|2021-06-24 01:27:20|471.66|467.66|471.51|467.51|471.66|467.66|471.51|467.51|11
1624498050000|2021-06-24 01:27:30|471.55|467.55|471.15|467.15|471.55|467.55|471.05|467.05|21
1624498060000|2021-06-24 01:27:40|471.16|467.16|471.62|467.62|471.62|467.62|471.16|467.16|20
1624498070000|2021-06-24 01:27:50|471.64|467.64|471.81|467.81|471.81|467.81|471.51|467.51|22
1624498080000|2021-06-24 01:28:00|471.79|467.79|471.08|467.08|471.87|467.87|471.08|467.08|24
1624498090000|2021-06-24 01:28:10|471.11|467.11|470.8|466.8|471.11|467.11|470.74|466.74|11
1624498100000|2021-06-24 01:28:20|470.79|466.79|471.18|467.18|471.18|467.18|470.78|466.78|21
1624498110000|2021-06-24 01:28:30|471.19|467.19|471.26|467.26|471.37|467.37|471.14|467.14|18
1624498120000|2021-06-24 01:28:40|471.24|467.24|471.38|467.38|471.38|467.38|470.99|466.99|26
1624498130000|2021-06-24 01:28:50|471.41|467.41|471.34|467.34|471.54|467.54|471.19|467.19|24
1624498140000|2021-06-24 01:29:00|471.31|467.31|471.9|467.9|471.91|467.91|471.24|467.24|21
1624498150000|2021-06-24 01:29:10|471.94|467.94|471.31|467.31|471.94|467.94|471.31|467.31|22
1624498160000|2021-06-24 01:29:20|471.17|467.17|471.02|467.02|471.17|467.17|470.94|466.94|16
1624498170000|2021-06-24 01:29:30|471.03|467.03|471.04|467.04|471.07|467.07|471.02|467.02|19
1624498180000|2021-06-24 01:29:40|471.02|467.02|470.65|466.65|471.02|467.02|470.65|466.65|18
1624498190000|2021-06-24 01:29:50|470.64|466.64|470.77|466.77|470.81|466.81|470.58|466.58|19
1624498200000|2021-06-24 01:30:00|470.79|466.79|470.81|466.81|470.81|466.81|470.69|466.69|18
1624498210000|2021-06-24 01:30:10|470.83|466.83|470.73|466.73|471.1|467.1|470.73|466.73|23
1624498220000|2021-06-24 01:30:20|470.71|466.71|470.74|466.74|470.77|466.77|470.63|466.63|23
1624498230000|2021-06-24 01:30:30|470.75|466.75|471.03|467.03|471.07|467.07|470.75|466.75|18
1624498240000|2021-06-24 01:30:40|471|467|471.13|467.13|471.13|467.13|470.97|466.97|15
1624498250000|2021-06-24 01:30:50|471.14|467.14|471.22|467.22|471.24|467.24|471.14|467.14|16
1624498260000|2021-06-24 01:31:00|471.19|467.19|471.32|467.32|471.34|467.34|471.19|467.19|16
1624498270000|2021-06-24 01:31:10|471.33|467.33|471.53|467.53|471.77|467.77|471.33|467.33|22
1624498280000|2021-06-24 01:31:20|471.62|467.62|472.02|468.02|472.02|468.02|471.43|467.43|19
1624498290000|2021-06-24 01:31:30|472.03|468.03|472.38|468.38|472.38|468.38|472.03|468.03|15
1624498300000|2021-06-24 01:31:40|472.37|468.37|472.27|468.27|472.4|468.4|472.25|468.25|11
1624498310000|2021-06-24 01:31:50|472.25|468.25|471.94|467.94|472.25|468.25|471.79|467.79|23
1624498320000|2021-06-24 01:32:00|471.95|467.95|471.62|467.62|471.95|467.95|471.6|467.6|23
1624498330000|2021-06-24 01:32:10|471.61|467.61|471.22|467.22|471.65|467.65|471.22|467.22|22
1624498340000|2021-06-24 01:32:20|471.26|467.26|470.36|466.36|471.26|467.26|470.36|466.36|17
1624498350000|2021-06-24 01:32:30|470.37|466.37|470.35|466.35|470.47|466.47|470.35|466.35|21
1624498360000|2021-06-24 01:32:40|470.32|466.32|469.72|465.72|470.34|466.34|469.72|465.72|24
1624498370000|2021-06-24 01:32:50|469.73|465.73|470.16|466.16|470.26|466.26|469.73|465.73|24
1624498380000|2021-06-24 01:33:00|470.17|466.17|470.48|466.48|470.56|466.56|470.17|466.17|22
1624498390000|2021-06-24 01:33:10|470.46|466.46|470.48|466.48|470.68|466.68|470.46|466.46|21
1624498400000|2021-06-24 01:33:20|470.44|466.44|470.14|466.14|470.44|466.44|470.12|466.12|18
1624498410000|2021-06-24 01:33:30|470.12|466.12|469.9|465.9|470.13|466.13|469.85|465.85|21
1624498420000|2021-06-24 01:33:40|469.91|465.91|470.05|466.05|470.22|466.22|469.91|465.91|22
1624498430000|2021-06-24 01:33:50|470.04|466.04|470.05|466.05|470.14|466.14|470.01|466.01|24
1624498440000|2021-06-24 01:34:00|470.06|466.06|470.2|466.2|470.29|466.29|469.99|465.99|24
1624498450000|2021-06-24 01:34:10|470.19|466.19|470.2|466.2|470.22|466.22|470.17|466.17|20
1624498460000|2021-06-24 01:34:20|470.22|466.22|470.61|466.61|470.77|466.77|470.22|466.22|22
1624498470000|2021-06-24 01:34:30|470.58|466.58|470.35|466.35|470.72|466.72|470.33|466.33|22
1624498480000|2021-06-24 01:34:40|470.22|466.22|470.16|466.16|470.3|466.3|470.08|466.08|22
1624498490000|2021-06-24 01:34:50|470.1|466.1|469.63|465.63|470.1|466.1|469.54|465.54|25
1624498500000|2021-06-24 01:35:00|469.54|465.54|469.33|465.33|469.65|465.65|469.26|465.26|23
1624498510000|2021-06-24 01:35:10|469.35|465.35|469.34|465.34|469.43|465.43|469.34|465.34|21
1624498520000|2021-06-24 01:35:20|469.35|465.35|469.11|465.11|469.37|465.37|469.11|465.11|14
1624498530000|2021-06-24 01:35:30|469.14|465.14|469.38|465.38|469.38|465.38|469.06|465.06|22
1624498540000|2021-06-24 01:35:40|469.51|465.51|469.45|465.45|469.77|465.77|469.45|465.45|20
1624498550000|2021-06-24 01:35:50|469.4|465.4|469.09|465.09|469.4|465.4|469.09|465.09|19
1624498560000|2021-06-24 01:36:00|469.1|465.1|469.2|465.2|469.2|465.2|469.04|465.04|23
1624498570000|2021-06-24 01:36:10|469.21|465.21|468.9|464.9|469.25|465.25|468.9|464.9|15
1624498580000|2021-06-24 01:36:20|468.87|464.87|468.78|464.78|468.87|464.87|468.68|464.68|13
1624498590000|2021-06-24 01:36:30|468.67|464.67|468.27|464.27|468.82|464.82|468.21|464.21|23
1624498600000|2021-06-24 01:36:40|468.25|464.25|468.5|464.5|468.77|464.77|468.1|464.1|11
1624498610000|2021-06-24 01:36:50|468.2|464.2|467.95|463.95|468.2|464.2|467.94|463.94|17
1624498620000|2021-06-24 01:37:00|468.01|464.01|468.11|464.11|468.11|464.11|467.89|463.89|18
1624498630000|2021-06-24 01:37:10|468.13|464.13|468.11|464.11|468.35|464.35|468.11|464.11|20
1624498640000|2021-06-24 01:37:20|468.17|464.17|467.69|463.69|468.19|464.19|467.68|463.68|26
1624498650000|2021-06-24 01:37:30|467.68|463.68|467.41|463.41|467.74|463.74|467.41|463.41|15
1624498660000|2021-06-24 01:37:40|467.39|463.39|467.34|463.34|467.51|463.51|467.27|463.27|17
1624498670000|2021-06-24 01:37:50|467.36|463.36|467.65|463.65|467.68|463.68|467.36|463.36|19
1624498680000|2021-06-24 01:38:00|467.63|463.63|466.88|462.88|467.63|463.63|466.77|462.77|24
1624498690000|2021-06-24 01:38:10|466.91|462.91|467.37|463.37|467.38|463.38|466.91|462.91|23
1624498700000|2021-06-24 01:38:20|467.38|463.38|467.37|463.37|467.47|463.47|467.28|463.28|21
1624498710000|2021-06-24 01:38:30|467.29|463.29|467.34|463.34|467.34|463.34|467.05|463.05|20
1624498720000|2021-06-24 01:38:40|467.33|463.33|467.64|463.64|467.64|463.64|467.33|463.33|22
1624498730000|2021-06-24 01:38:50|467.65|463.65|467.84|463.84|467.88|463.88|467.47|463.47|11
1624498740000|2021-06-24 01:39:00|468.03|464.03|467.22|463.22|468.03|464.03|467.05|463.05|20
1624498750000|2021-06-24 01:39:10|466.82|462.82|466.43|462.43|466.82|462.82|466.32|462.32|24
1624498760000|2021-06-24 01:39:20|466.46|462.46|466.48|462.48|466.59|462.59|466.4|462.4|25
1624498770000|2021-06-24 01:39:30|466.44|462.44|466.73|462.73|466.73|462.73|466.44|462.44|26
1624498780000|2021-06-24 01:39:40|466.74|462.74|466.42|462.42|466.74|462.74|466.41|462.41|22
1624498790000|2021-06-24 01:39:50|466.43|462.43|465.95|461.95|466.47|462.47|465.88|461.88|19
1624498800000|2021-06-24 01:40:00|465.97|461.97|466.33|462.33|466.34|462.34|465.96|461.96|17
1624498810000|2021-06-24 01:40:10|466.32|462.32|466.13|462.13|466.37|462.37|466.07|462.07|17
1624498820000|2021-06-24 01:40:20|466.07|462.07|465.72|461.72|466.1|462.1|465.72|461.72|22
1624498830000|2021-06-24 01:40:30|465.73|461.73|465.81|461.81|465.85|461.85|465.68|461.68|16
1624498840000|2021-06-24 01:40:40|465.82|461.82|465.61|461.61|465.82|461.82|465.58|461.58|18
1624498850000|2021-06-24 01:40:50|465.63|461.63|465.86|461.86|465.96|461.96|465.62|461.62|22
1624498860000|2021-06-24 01:41:00|465.84|461.84|465.53|461.53|465.84|461.84|465.53|461.53|14
1624498870000|2021-06-24 01:41:10|465.43|461.43|465.67|461.67|465.67|461.67|465.39|461.39|18
1624498880000|2021-06-24 01:41:20|465.66|461.66|465.75|461.75|465.8|461.8|465.66|461.66|13
1624498890000|2021-06-24 01:41:30|465.77|461.77|465.67|461.67|465.78|461.78|465.65|461.65|20
1624498900000|2021-06-24 01:41:40|465.68|461.68|465.83|461.83|465.83|461.83|465.68|461.68|12
1624498910000|2021-06-24 01:41:50|465.96|461.96|466.07|462.07|466.24|462.24|465.96|461.96|22
1624498920000|2021-06-24 01:42:00|466.08|462.08|465.28|461.28|466.08|462.08|465.28|461.28|21
1624498930000|2021-06-24 01:42:10|465.3|461.3|465.57|461.57|465.57|461.57|465.28|461.28|21
1624498940000|2021-06-24 01:42:20|465.58|461.58|465.03|461.03|465.59|461.59|465.03|461.03|17
1624498950000|2021-06-24 01:42:30|465.04|461.04|464.68|460.68|465.04|461.04|464.68|460.68|19
1624498960000|2021-06-24 01:42:40|464.46|460.46|464.68|460.68|464.74|460.74|464.32|460.32|27
1624498970000|2021-06-24 01:42:50|464.66|460.66|464.51|460.51|464.66|460.66|464.35|460.35|20
1624498980000|2021-06-24 01:43:00|464.52|460.52|465.33|461.33|465.33|461.33|464.52|460.52|23
1624498990000|2021-06-24 01:43:10|465.31|461.31|465.19|461.19|465.31|461.31|465.08|461.08|22
1624499000000|2021-06-24 01:43:20|465.18|461.18|464.76|460.76|465.21|461.21|464.76|460.76|24
1624499010000|2021-06-24 01:43:30|464.72|460.72|464.8|460.8|464.87|460.87|464.68|460.68|17
1624499020000|2021-06-24 01:43:40|464.79|460.79|464.99|460.99|465.29|461.29|464.78|460.78|22
1624499030000|2021-06-24 01:43:50|464.98|460.98|465.01|461.01|465.03|461.03|464.86|460.86|14
1624499040000|2021-06-24 01:44:00|465.02|461.02|465.11|461.11|465.13|461.13|464.89|460.89|19
1624499050000|2021-06-24 01:44:10|465.1|461.1|465.33|461.33|465.35|461.35|465.1|461.1|17
1624499060000|2021-06-24 01:44:20|465.28|461.28|465.88|461.88|465.88|461.88|465.27|461.27|25
1624499070000|2021-06-24 01:44:30|465.89|461.89|466.21|462.21|466.21|462.21|465.89|461.89|16
1624499080000|2021-06-24 01:44:40|466.2|462.2|465.54|461.54|466.2|462.2|465.54|461.54|22
1624499090000|2021-06-24 01:44:50|465.51|461.51|465.35|461.35|465.54|461.54|465.25|461.25|24
1624499100000|2021-06-24 01:45:00|465.36|461.36|465.8|461.8|465.81|461.81|465.35|461.35|18
1624499110000|2021-06-24 01:45:10|465.78|461.78|465.91|461.91|465.91|461.91|465.76|461.76|19
1624499120000|2021-06-24 01:45:20|465.93|461.93|465.74|461.74|466.14|462.14|465.74|461.74|21
1624499130000|2021-06-24 01:45:30|465.7|461.7|465.64|461.64|465.79|461.79|465.45|461.45|26
1624499140000|2021-06-24 01:45:40|465.65|461.65|465.97|461.97|465.97|461.97|465.49|461.49|21
1624499150000|2021-06-24 01:45:50|466|462|465.89|461.89|466.05|462.05|465.85|461.85|21
1624499160000|2021-06-24 01:46:00|465.92|461.92|465.94|461.94|465.99|461.99|465.91|461.91|19
1624499170000|2021-06-24 01:46:10|465.95|461.95|465.76|461.76|465.99|461.99|465.7|461.7|18
1624499180000|2021-06-24 01:46:20|465.77|461.77|465.51|461.51|465.77|461.77|465.45|461.45|17
1624499190000|2021-06-24 01:46:30|465.5|461.5|465.15|461.15|465.5|461.5|465.15|461.15|18
1624499200000|2021-06-24 01:46:40|465.29|461.29|465.39|461.39|465.52|461.52|465.28|461.28|23
1624499210000|2021-06-24 01:46:50|465.38|461.38|465.27|461.27|465.4|461.4|465.21|461.21|19
1624499220000|2021-06-24 01:47:00|465.21|461.21|465.3|461.3|465.36|461.36|465.18|461.18|16
1624499230000|2021-06-24 01:47:10|465.25|461.25|464.99|460.99|465.26|461.26|464.98|460.98|18
1624499240000|2021-06-24 01:47:20|464.98|460.98|464.24|460.24|464.99|460.99|464.24|460.24|22
1624499250000|2021-06-24 01:47:30|464.23|460.23|464.46|460.46|464.6|460.6|464.23|460.23|20
1624499260000|2021-06-24 01:47:40|464.48|460.48|464.28|460.28|464.55|460.55|464.27|460.27|18
1624499270000|2021-06-24 01:47:50|464.35|460.35|464.32|460.32|464.39|460.39|464.32|460.32|13
1624499280000|2021-06-24 01:48:00|464.3|460.3|464.06|460.06|464.3|460.3|463.98|459.98|22
1624499290000|2021-06-24 01:48:10|464.05|460.05|464.08|460.08|464.11|460.11|464.05|460.05|16
1624499300000|2021-06-24 01:48:20|464.11|460.11|464.28|460.28|464.31|460.31|464.08|460.08|18
1624499310000|2021-06-24 01:48:30|464.32|460.32|464.34|460.34|464.5|460.5|464.32|460.32|24
1624499320000|2021-06-24 01:48:40|464.38|460.38|464.05|460.05|464.38|460.38|464.04|460.04|18
1624499330000|2021-06-24 01:48:50|464.06|460.06|463.39|459.39|464.07|460.07|463.39|459.39|10
1624499340000|2021-06-24 01:49:00|462.67|458.67|461.82|457.82|462.69|458.69|461.82|457.82|25
1624499350000|2021-06-24 01:49:10|461.87|457.87|461.98|457.98|461.98|457.98|461.66|457.66|17
1624499360000|2021-06-24 01:49:20|462.03|458.03|462.15|458.15|462.36|458.36|462.03|458.03|23
1624499370000|2021-06-24 01:49:30|462.14|458.14|462.58|458.58|462.66|458.66|462.11|458.11|24
1624499380000|2021-06-24 01:49:40|462.54|458.54|462.63|458.63|462.67|458.67|462.46|458.46|25
1624499390000|2021-06-24 01:49:50|462.64|458.64|462.64|458.64|463|459|462.64|458.64|24
1624499400000|2021-06-24 01:50:00|462.62|458.62|462.31|458.31|462.62|458.62|462.25|458.25|26
1624499410000|2021-06-24 01:50:10|462.28|458.28|462.6|458.6|462.6|458.6|462.17|458.17|22
1624499420000|2021-06-24 01:50:20|462.62|458.62|463.02|459.02|463.07|459.07|462.62|458.62|25
1624499430000|2021-06-24 01:50:30|463.05|459.05|463.38|459.38|463.47|459.47|462.89|458.89|24
1624499440000|2021-06-24 01:50:40|463.44|459.44|463.31|459.31|463.57|459.57|463.05|459.05|22
1624499450000|2021-06-24 01:50:50|463.33|459.33|463.67|459.67|463.67|459.67|463.32|459.32|22
1624499460000|2021-06-24 01:51:00|463.68|459.68|464.19|460.19|464.19|460.19|463.68|459.68|24
1624499470000|2021-06-24 01:51:10|464.11|460.11|463.32|459.32|464.2|460.2|463.32|459.32|24
1624499480000|2021-06-24 01:51:20|463.14|459.14|462.9|458.9|463.18|459.18|462.9|458.9|26
1624499490000|2021-06-24 01:51:30|462.94|458.94|462.58|458.58|462.94|458.94|462.55|458.55|26
1624499500000|2021-06-24 01:51:40|462.63|458.63|462.65|458.65|462.66|458.66|462.41|458.41|19
1624499510000|2021-06-24 01:51:50|462.5|458.5|461.95|457.95|462.71|458.71|461.95|457.95|24
1624499520000|2021-06-24 01:52:00|462|458|461.53|457.53|462|458|461.29|457.29|22
1624499530000|2021-06-24 01:52:10|461.56|457.56|461.91|457.91|462|458|461.49|457.49|25
1624499540000|2021-06-24 01:52:20|462|458|462.33|458.33|462.49|458.49|462|458|19
1624499550000|2021-06-24 01:52:30|462.45|458.45|462.11|458.11|462.7|458.7|462.11|458.11|21
1624499560000|2021-06-24 01:52:40|462.08|458.08|462.36|458.36|462.37|458.37|461.83|457.83|26
1624499570000|2021-06-24 01:52:50|462.37|458.37|462.77|458.77|462.86|458.86|462.37|458.37|21
1624499580000|2021-06-24 01:53:00|462.78|458.78|462.74|458.74|462.94|458.94|462.74|458.74|19
1624499590000|2021-06-24 01:53:10|462.62|458.62|462.7|458.7|462.76|458.76|462.52|458.52|25
1624499600000|2021-06-24 01:53:20|462.69|458.69|462.86|458.86|462.86|458.86|462.69|458.69|14
1624499610000|2021-06-24 01:53:30|462.88|458.88|463.21|459.21|463.22|459.22|462.88|458.88|13
1624499620000|2021-06-24 01:53:40|463.22|459.22|462.67|458.67|463.24|459.24|462.51|458.51|25
1624499630000|2021-06-24 01:53:50|462.64|458.64|462.67|458.67|462.69|458.69|462.58|458.58|21
1624499640000|2021-06-24 01:54:00|462.73|458.73|462.73|458.73|462.74|458.74|462.7|458.7|13
1624499650000|2021-06-24 01:54:10|462.72|458.72|462.37|458.37|462.72|458.72|462.37|458.37|21
1624499660000|2021-06-24 01:54:20|462.41|458.41|462.89|458.89|462.89|458.89|462.38|458.38|21
1624499670000|2021-06-24 01:54:30|462.86|458.86|461.96|457.96|462.88|458.88|461.96|457.96|25
1624499680000|2021-06-24 01:54:40|461.97|457.97|461.64|457.64|462.02|458.02|461.64|457.64|22
1624499690000|2021-06-24 01:54:50|461.66|457.66|462.03|458.03|462.03|458.03|461.6|457.6|22
1624499700000|2021-06-24 01:55:00|462.06|458.06|462.21|458.21|462.36|458.36|462.06|458.06|26
1624499710000|2021-06-24 01:55:10|462.19|458.19|462.13|458.13|462.26|458.26|462.1|458.1|19
1624499720000|2021-06-24 01:55:20|462.16|458.16|461.88|457.88|462.16|458.16|461.88|457.88|19
1624499730000|2021-06-24 01:55:30|461.82|457.82|461.73|457.73|461.82|457.82|461.52|457.52|23
1624499740000|2021-06-24 01:55:40|461.76|457.76|461.95|457.95|461.97|457.97|461.61|457.61|23
1624499750000|2021-06-24 01:55:50|461.94|457.94|461.55|457.55|461.94|457.94|461.53|457.53|20
1624499760000|2021-06-24 01:56:00|461.56|457.56|461.48|457.48|461.67|457.67|461.48|457.48|18
1624499770000|2021-06-24 01:56:10|461.46|457.46|461.68|457.68|461.68|457.68|461.27|457.27|20
1624499780000|2021-06-24 01:56:20|461.75|457.75|461.42|457.42|461.93|457.93|461.25|457.25|25
1624499790000|2021-06-24 01:56:30|461.41|457.41|461.52|457.52|462.04|458.04|461.41|457.41|25
1624499800000|2021-06-24 01:56:40|461.5|457.5|461.3|457.3|461.5|457.5|461.02|457.02|26
1624499810000|2021-06-24 01:56:50|461.34|457.34|461.8|457.8|461.83|457.83|461.34|457.34|25
1624499820000|2021-06-24 01:57:00|461.81|457.81|461.7|457.7|461.91|457.91|461.7|457.7|23
1624499830000|2021-06-24 01:57:10|461.71|457.71|462.16|458.16|462.16|458.16|461.64|457.64|26
1624499840000|2021-06-24 01:57:20|462.17|458.17|462.31|458.31|462.9|458.9|462.17|458.17|24
1624499850000|2021-06-24 01:57:30|462.43|458.43|462.13|458.13|462.43|458.43|461.77|457.77|24
1624499860000|2021-06-24 01:57:40|462.1|458.1|462.13|458.13|462.13|458.13|461.64|457.64|26
1624499870000|2021-06-24 01:57:50|462.14|458.14|461.98|457.98|462.33|458.33|461.92|457.92|25
1624499880000|2021-06-24 01:58:00|461.99|457.99|462.6|458.6|462.6|458.6|461.99|457.99|23
1624499890000|2021-06-24 01:58:10|462.58|458.58|462.87|458.87|462.89|458.89|462.48|458.48|22
1624499900000|2021-06-24 01:58:20|462.89|458.89|462.54|458.54|462.89|458.89|462.52|458.52|25
1624499910000|2021-06-24 01:58:30|462.49|458.49|462.33|458.33|462.49|458.49|462.09|458.09|20
1624499920000|2021-06-24 01:58:40|462.28|458.28|461.58|457.58|462.42|458.42|461.52|457.52|25
1624499930000|2021-06-24 01:58:50|461.7|457.7|461.92|457.92|461.93|457.93|461.7|457.7|19
1624499940000|2021-06-24 01:59:00|461.93|457.93|461.74|457.74|461.93|457.93|461.74|457.74|19
1624499950000|2021-06-24 01:59:10|461.82|457.82|461.63|457.63|461.85|457.85|461.57|457.57|17
1624499960000|2021-06-24 01:59:20|461.67|457.67|461.43|457.43|461.81|457.81|461.42|457.42|23
1624499970000|2021-06-24 01:59:30|461.41|457.41|461.6|457.6|461.63|457.63|461.34|457.34|22
1624499980000|2021-06-24 01:59:40|461.64|457.64|462|458|462|458|461.64|457.64|20
1624499990000|2021-06-24 01:59:50|461.99|457.99|462.04|458.04|462.09|458.09|461.99|457.99|25
1624500000000|2021-06-24 02:00:00|462.08|458.08|461.42|457.42|462.09|458.09|461.42|457.42|20
1624500010000|2021-06-24 02:00:10|461.34|457.34|461.39|457.39|461.43|457.43|461.31|457.31|21
1624500020000|2021-06-24 02:00:20|461.38|457.38|461.61|457.61|461.61|457.61|461.3|457.3|23
1624500030000|2021-06-24 02:00:30|461.75|457.75|462.03|458.03|462.13|458.13|461.72|457.72|20
1624500040000|2021-06-24 02:00:40|461.97|457.97|461.84|457.84|462.04|458.04|461.8|457.8|22
1624500050000|2021-06-24 02:00:50|461.89|457.89|462.42|458.42|462.44|458.44|461.88|457.88|23
1624500060000|2021-06-24 02:01:00|462.41|458.41|462.79|458.79|462.86|458.86|462.41|458.41|26
1624500070000|2021-06-24 02:01:10|462.8|458.8|463.28|459.28|463.28|459.28|462.79|458.79|24
1624500080000|2021-06-24 02:01:20|463.26|459.26|463.32|459.32|463.34|459.34|463.21|459.21|23
1624500090000|2021-06-24 02:01:30|463.34|459.34|463.44|459.44|463.51|459.51|463.34|459.34|22
1624500100000|2021-06-24 02:01:40|463.49|459.49|463.39|459.39|463.49|459.49|463.39|459.39|21
1624500110000|2021-06-24 02:01:50|463.4|459.4|462.93|458.93|463.44|459.44|462.72|458.72|23
1624500120000|2021-06-24 02:02:00|462.94|458.94|462.75|458.75|462.96|458.96|462.74|458.74|26
1624500130000|2021-06-24 02:02:10|462.74|458.74|461.86|457.86|462.75|458.75|461.69|457.69|27
1624500140000|2021-06-24 02:02:20|461.91|457.91|461.56|457.56|461.91|457.91|461.56|457.56|21
1624500150000|2021-06-24 02:02:30|461.54|457.54|461.71|457.71|461.76|457.76|461.47|457.47|22
1624500160000|2021-06-24 02:02:40|461.68|457.68|461.85|457.85|461.95|457.95|461.51|457.51|24
1624500170000|2021-06-24 02:02:50|461.81|457.81|461.96|457.96|462.03|458.03|461.78|457.78|21
1624500180000|2021-06-24 02:03:00|461.95|457.95|461.28|457.28|461.95|457.95|461.28|457.28|24
1624500190000|2021-06-24 02:03:10|461.24|457.24|461.21|457.21|461.38|457.38|461.13|457.13|20
1624500200000|2021-06-24 02:03:20|461.24|457.24|461.29|457.29|461.36|457.36|461.2|457.2|15
1624500210000|2021-06-24 02:03:30|461.26|457.26|460.95|456.95|461.26|457.26|460.73|456.73|27
1624500220000|2021-06-24 02:03:40|460.98|456.98|461.43|457.43|461.47|457.47|460.98|456.98|23
1624500230000|2021-06-24 02:03:50|461.42|457.42|461|457|461.47|457.47|460.9|456.9|28
1624500240000|2021-06-24 02:04:00|460.9|456.9|460.84|456.84|461.01|457.01|460.84|456.84|18
1624500250000|2021-06-24 02:04:10|460.75|456.75|461.59|457.59|461.59|457.59|460.7|456.7|27
1624500260000|2021-06-24 02:04:20|461.6|457.6|461.67|457.67|461.79|457.79|461.47|457.47|23
1624500270000|2021-06-24 02:04:30|461.64|457.64|461.23|457.23|461.64|457.64|461.11|457.11|26
1624500280000|2021-06-24 02:04:40|461.25|457.25|461.54|457.54|461.54|457.54|461.15|457.15|20
1624500290000|2021-06-24 02:04:50|461.52|457.52|461.67|457.67|461.73|457.73|461.52|457.52|15
1624500300000|2021-06-24 02:05:00|461.66|457.66|462.25|458.25|462.27|458.27|461.66|457.66|22
1624500310000|2021-06-24 02:05:10|462.23|458.23|462.43|458.43|462.92|458.92|462.23|458.23|26
1624500320000|2021-06-24 02:05:20|462.45|458.45|462.18|458.18|462.51|458.51|462.18|458.18|20
1624500330000|2021-06-24 02:05:30|462.1|458.1|461.72|457.72|462.11|458.11|461.7|457.7|23
1624500340000|2021-06-24 02:05:40|461.73|457.73|462.32|458.32|462.32|458.32|461.7|457.7|23
1624500350000|2021-06-24 02:05:50|462.31|458.31|462.56|458.56|462.67|458.67|462.3|458.3|24
1624500360000|2021-06-24 02:06:00|462.58|458.58|462.31|458.31|462.66|458.66|462.24|458.24|22
1624500370000|2021-06-24 02:06:10|462.43|458.43|461.94|457.94|462.43|458.43|461.85|457.85|25
1624500380000|2021-06-24 02:06:20|461.93|457.93|461.65|457.65|462.06|458.06|461.62|457.62|13
1624500390000|2021-06-24 02:06:30|461.7|457.7|461.62|457.62|461.72|457.72|461.62|457.62|21
1624500400000|2021-06-24 02:06:40|461.63|457.63|461.83|457.83|461.98|457.98|461.63|457.63|21
1624500410000|2021-06-24 02:06:50|461.81|457.81|461.53|457.53|461.84|457.84|461.53|457.53|20
1624500420000|2021-06-24 02:07:00|461.55|457.55|461.82|457.82|461.86|457.86|461.55|457.55|18
1624500430000|2021-06-24 02:07:10|461.81|457.81|462.01|458.01|462.01|458.01|461.72|457.72|19
1624500440000|2021-06-24 02:07:20|461.97|457.97|462.42|458.42|462.43|458.43|461.97|457.97|19
1624500450000|2021-06-24 02:07:30|462.48|458.48|461.98|457.98|462.51|458.51|461.98|457.98|22
1624500460000|2021-06-24 02:07:40|461.88|457.88|462.51|458.51|462.51|458.51|461.77|457.77|25
1624500470000|2021-06-24 02:07:50|462.66|458.66|462.27|458.27|462.72|458.72|462.26|458.26|23
1624500480000|2021-06-24 02:08:00|462.29|458.29|462.39|458.39|462.45|458.45|462.12|458.12|23
1624500490000|2021-06-24 02:08:10|462.4|458.4|462.47|458.47|462.49|458.49|462.4|458.4|19
1624500500000|2021-06-24 02:08:20|462.5|458.5|462.45|458.45|462.74|458.74|462.43|458.43|22
1624500510000|2021-06-24 02:08:30|462.44|458.44|462.42|458.42|462.61|458.61|462.42|458.42|23
1624500520000|2021-06-24 02:08:40|462.35|458.35|462.14|458.14|462.35|458.35|462.1|458.1|20
1624500530000|2021-06-24 02:08:50|462.11|458.11|462.27|458.27|462.3|458.3|462.04|458.04|22
1624500540000|2021-06-24 02:09:00|462.23|458.23|462.67|458.67|462.67|458.67|462.22|458.22|24
1624500550000|2021-06-24 02:09:10|462.66|458.66|462.95|458.95|462.99|458.99|462.66|458.66|24
1624500560000|2021-06-24 02:09:20|462.96|458.96|462.92|458.92|462.98|458.98|462.78|458.78|21
1624500570000|2021-06-24 02:09:30|462.93|458.93|462.79|458.79|462.98|458.98|462.7|458.7|15
1624500580000|2021-06-24 02:09:40|462.83|458.83|462.47|458.47|462.85|458.85|462.47|458.47|22
1624500590000|2021-06-24 02:09:50|462.5|458.5|462.59|458.59|462.63|458.63|462.5|458.5|21
1624500600000|2021-06-24 02:10:00|462.58|458.58|462.23|458.23|462.61|458.61|462.14|458.14|21
1624500610000|2021-06-24 02:10:10|462.18|458.18|462.1|458.1|462.22|458.22|462.1|458.1|16
1624500620000|2021-06-24 02:10:20|462.08|458.08|461.78|457.78|462.08|458.08|461.77|457.77|17
1624500630000|2021-06-24 02:10:30|461.77|457.77|461.53|457.53|461.77|457.77|461.39|457.39|21
1624500640000|2021-06-24 02:10:40|461.54|457.54|461.98|457.98|461.99|457.99|461.51|457.51|21
1624500650000|2021-06-24 02:10:50|461.99|457.99|462.17|458.17|462.39|458.39|461.99|457.99|20
1624500660000|2021-06-24 02:11:00|462.18|458.18|462.33|458.33|462.4|458.4|462.18|458.18|23
1624500670000|2021-06-24 02:11:10|462.36|458.36|462.2|458.2|462.39|458.39|462.2|458.2|19
1624500680000|2021-06-24 02:11:20|462.19|458.19|462.4|458.4|462.4|458.4|462.19|458.19|14
1624500690000|2021-06-24 02:11:30|462.43|458.43|462.48|458.48|462.48|458.48|462.34|458.34|19
1624500700000|2021-06-24 02:11:40|462.51|458.51|462.88|458.88|462.94|458.94|462.51|458.51|23
1624500710000|2021-06-24 02:11:50|462.93|458.93|463.03|459.03|463.04|459.04|462.93|458.93|16
1624500720000|2021-06-24 02:12:00|463.02|459.02|462.59|458.59|463.03|459.03|462.56|458.56|20
1624500730000|2021-06-24 02:12:10|462.58|458.58|463.17|459.17|463.17|459.17|462.58|458.58|21
1624500740000|2021-06-24 02:12:20|463.22|459.22|463.57|459.57|463.57|459.57|463.14|459.14|13
1624500750000|2021-06-24 02:12:30|463.56|459.56|463.68|459.68|463.7|459.7|463.56|459.56|16
1624500760000|2021-06-24 02:12:40|463.73|459.73|463.42|459.42|463.76|459.76|463.41|459.41|20
1624500770000|2021-06-24 02:12:50|463.5|459.5|463.46|459.46|463.53|459.53|463.42|459.42|16
1624500780000|2021-06-24 02:13:00|463.43|459.43|463.57|459.57|463.65|459.65|463.36|459.36|22
1624500790000|2021-06-24 02:13:10|463.5|459.5|463.28|459.28|463.57|459.57|463.24|459.24|24
1624500800000|2021-06-24 02:13:20|463.3|459.3|463.36|459.36|463.36|459.36|463.28|459.28|14
1624500810000|2021-06-24 02:13:30|463.34|459.34|463.17|459.17|463.34|459.34|463.14|459.14|14
1624500820000|2021-06-24 02:13:40|463.21|459.21|463.38|459.38|463.5|459.5|463.21|459.21|23
1624500830000|2021-06-24 02:13:50|463.36|459.36|462.54|458.54|463.38|459.38|462.54|458.54|23
1624500840000|2021-06-24 02:14:00|462.59|458.59|463.01|459.01|463.01|459.01|462.5|458.5|24
1624500850000|2021-06-24 02:14:10|463.02|459.02|463.07|459.07|463.52|459.52|463.02|459.02|25
1624500860000|2021-06-24 02:14:20|463|459|463.18|459.18|463.19|459.19|462.96|458.96|23
1624500870000|2021-06-24 02:14:30|463.14|459.14|463.19|459.19|463.24|459.24|463.14|459.14|17
1624500880000|2021-06-24 02:14:40|463.2|459.2|463.29|459.29|463.31|459.31|463.16|459.16|17
1624500890000|2021-06-24 02:14:50|463.32|459.32|463.38|459.38|463.38|459.38|463.32|459.32|16
1624500900000|2021-06-24 02:15:00|463.34|459.34|463.48|459.48|463.48|459.48|463.24|459.24|18
1624500910000|2021-06-24 02:15:10|463.5|459.5|463.49|459.49|463.51|459.51|463.45|459.45|13
1624500920000|2021-06-24 02:15:20|463.48|459.48|463.64|459.64|463.64|459.64|463.48|459.48|9
1624500930000|2021-06-24 02:15:30|463.62|459.62|463.74|459.74|463.76|459.76|463.62|459.62|14
1624500940000|2021-06-24 02:15:40|463.75|459.75|463.87|459.87|463.87|459.87|463.71|459.71|12
1624500950000|2021-06-24 02:15:50|463.9|459.9|464.05|460.05|464.05|460.05|463.89|459.89|11
1624500960000|2021-06-24 02:16:00|464.06|460.06|463.93|459.93|464.13|460.13|463.89|459.89|19
1624500970000|2021-06-24 02:16:10|463.92|459.92|463.51|459.51|463.92|459.92|463.49|459.49|21
1624500980000|2021-06-24 02:16:20|463.63|459.63|463.66|459.66|463.9|459.9|463.54|459.54|27
1624500990000|2021-06-24 02:16:30|463.64|459.64|463.69|459.69|463.7|459.7|463.51|459.51|18
1624501000000|2021-06-24 02:16:40|463.71|459.71|463.74|459.74|463.74|459.74|463.68|459.68|11
1624501010000|2021-06-24 02:16:50|463.92|459.92|463.94|459.94|464.03|460.03|463.92|459.92|13
1624501020000|2021-06-24 02:17:00|463.93|459.93|464.02|460.02|464.07|460.07|463.92|459.92|26
1624501030000|2021-06-24 02:17:10|464.03|460.03|464.26|460.26|464.26|460.26|463.98|459.98|16
1624501040000|2021-06-24 02:17:20|464.27|460.27|464.25|460.25|464.3|460.3|464.18|460.18|15
1624501050000|2021-06-24 02:17:30|464.27|460.27|464.43|460.43|464.47|460.47|464.26|460.26|15
1624501060000|2021-06-24 02:17:40|464.33|460.33|464.28|460.28|464.43|460.43|464.24|460.24|17
1624501070000|2021-06-24 02:17:50|464.31|460.31|464.78|460.78|464.79|460.79|464.3|460.3|19
1624501080000|2021-06-24 02:18:00|464.79|460.79|464.8|460.8|464.82|460.82|464.76|460.76|15
1624501090000|2021-06-24 02:18:10|464.79|460.79|464.77|460.77|464.81|460.81|464.77|460.77|7
1624501100000|2021-06-24 02:18:20|464.76|460.76|464.85|460.85|464.85|460.85|464.75|460.75|19
1624501110000|2021-06-24 02:18:30|464.83|460.83|464.82|460.82|464.89|460.89|464.81|460.81|13
1624501120000|2021-06-24 02:18:40|464.81|460.81|464.89|460.89|464.89|460.89|464.74|460.74|16
1624501130000|2021-06-24 02:18:50|464.92|460.92|465.48|461.48|465.51|461.51|464.92|460.92|19
1624501140000|2021-06-24 02:19:00|465.49|461.49|465.26|461.26|465.58|461.58|465.15|461.15|18
1624501150000|2021-06-24 02:19:10|465.22|461.22|465.35|461.35|465.35|461.35|465.11|461.11|21
1624501160000|2021-06-24 02:19:20|465.33|461.33|465.28|461.28|465.33|461.33|465.14|461.14|21
1624501170000|2021-06-24 02:19:30|465.26|461.26|465.36|461.36|465.42|461.42|465.26|461.26|17
1624501180000|2021-06-24 02:19:40|465.35|461.35|465.42|461.42|465.43|461.43|465.35|461.35|9
1624501190000|2021-06-24 02:19:50|465.47|461.47|465.45|461.45|465.51|461.51|465.45|461.45|15
1624501200000|2021-06-24 02:20:00|465.42|461.42|465.14|461.14|465.42|461.42|465.14|461.14|17
1624501210000|2021-06-24 02:20:10|465.15|461.15|464.81|460.81|465.18|461.18|464.75|460.75|23
1624501220000|2021-06-24 02:20:20|464.82|460.82|464.8|460.8|464.87|460.87|464.79|460.79|12
1624501230000|2021-06-24 02:20:30|464.81|460.81|464.77|460.77|464.84|460.84|464.73|460.73|18
1624501240000|2021-06-24 02:20:40|464.76|460.76|464.71|460.71|464.79|460.79|464.66|460.66|20
1624501250000|2021-06-24 02:20:50|464.7|460.7|464.66|460.66|464.72|460.72|464.63|460.63|12
1624501260000|2021-06-24 02:21:00|464.67|460.67|464.3|460.3|464.67|460.67|464.27|460.27|14
1624501270000|2021-06-24 02:21:10|464.31|460.31|464.15|460.15|464.31|460.31|464.15|460.15|15
1624501280000|2021-06-24 02:21:20|464.14|460.14|464.15|460.15|464.21|460.21|464.12|460.12|15
1624501290000|2021-06-24 02:21:30|464.18|460.18|464.1|460.1|464.18|460.18|464.09|460.09|12
1624501300000|2021-06-24 02:21:40|464.09|460.09|464.07|460.07|464.09|460.09|464.02|460.02|12
1624501310000|2021-06-24 02:21:50|464.06|460.06|464.22|460.22|464.24|460.24|463.98|459.98|17
1624501320000|2021-06-24 02:22:00|464.2|460.2|463.92|459.92|464.21|460.21|463.92|459.92|18
1624501330000|2021-06-24 02:22:10|463.95|459.95|463.89|459.89|463.99|459.99|463.88|459.88|18
1624501340000|2021-06-24 02:22:20|463.9|459.9|463.88|459.88|463.91|459.91|463.86|459.86|16
1624501350000|2021-06-24 02:22:30|463.85|459.85|463.86|459.86|463.88|459.88|463.82|459.82|16
1624501360000|2021-06-24 02:22:40|463.87|459.87|463.9|459.9|463.94|459.94|463.87|459.87|13
1624501370000|2021-06-24 02:22:50|463.87|459.87|463.77|459.77|463.87|459.87|463.77|459.77|5
1624501380000|2021-06-24 02:23:00|463.78|459.78|464.12|460.12|464.12|460.12|463.78|459.78|16
1624501390000|2021-06-24 02:23:10|464.15|460.15|464.08|460.08|464.46|460.46|464.01|460.01|18
1624501400000|2021-06-24 02:23:20|464.09|460.09|463.88|459.88|464.09|460.09|463.88|459.88|23
1624501410000|2021-06-24 02:23:30|463.84|459.84|463.94|459.94|463.95|459.95|463.83|459.83|15
1624501420000|2021-06-24 02:23:40|463.93|459.93|463.77|459.77|463.93|459.93|463.75|459.75|17
1624501430000|2021-06-24 02:23:50|463.74|459.74|463.72|459.72|463.79|459.79|463.7|459.7|15
1624501440000|2021-06-24 02:24:00|463.71|459.71|463.51|459.51|463.74|459.74|463.51|459.51|17
1624501450000|2021-06-24 02:24:10|463.38|459.38|462.79|458.79|463.38|459.38|462.79|458.79|22
1624501460000|2021-06-24 02:24:20|462.76|458.76|462.71|458.71|463.09|459.09|462.52|458.52|27
1624501470000|2021-06-24 02:24:30|462.74|458.74|462.61|458.61|462.74|458.74|462.61|458.61|20
1624501480000|2021-06-24 02:24:40|462.58|458.58|461.97|457.97|462.58|458.58|461.97|457.97|23
1624501490000|2021-06-24 02:24:50|462.03|458.03|461.54|457.54|462.05|458.05|461.5|457.5|21
1624501500000|2021-06-24 02:25:00|461.53|457.53|461.11|457.11|461.53|457.53|460.92|456.92|23
1624501510000|2021-06-24 02:25:10|461.21|457.21|461.47|457.47|461.47|457.47|461.21|457.21|19
1624501520000|2021-06-24 02:25:20|461.46|457.46|461.34|457.34|461.46|457.46|461.19|457.19|21
1624501530000|2021-06-24 02:25:30|461.35|457.35|461.07|457.07|461.35|457.35|460.95|456.95|21
1624501540000|2021-06-24 02:25:40|461.08|457.08|461.02|457.02|461.12|457.12|461.02|457.02|16
1624501550000|2021-06-24 02:25:50|461|457|461.04|457.04|461.04|457.04|460.97|456.97|21
1624501560000|2021-06-24 02:26:00|461.06|457.06|461.3|457.3|461.32|457.32|461.04|457.04|13
1624501570000|2021-06-24 02:26:10|461.29|457.29|461.23|457.23|461.31|457.31|461.23|457.23|13
1624501580000|2021-06-24 02:26:20|461.18|457.18|460.36|456.36|461.18|457.18|460.21|456.21|26
1624501590000|2021-06-24 02:26:30|460.16|456.16|460.11|456.11|460.41|456.41|460.09|456.09|26
1624501600000|2021-06-24 02:26:40|460.07|456.07|459.96|455.96|460.12|456.12|459.94|455.94|23
1624501610000|2021-06-24 02:26:50|459.95|455.95|459.64|455.64|459.95|455.95|459.42|455.42|22
1624501620000|2021-06-24 02:27:00|459.68|455.68|458.99|454.99|459.68|455.68|458.99|454.99|24
1624501630000|2021-06-24 02:27:10|459.01|455.01|459.37|455.37|459.43|455.43|458.97|454.97|25
1624501640000|2021-06-24 02:27:20|459.38|455.38|459.64|455.64|459.64|455.64|459.38|455.38|16
1624501650000|2021-06-24 02:27:30|459.73|455.73|459.54|455.54|459.81|455.81|459.48|455.48|19
1624501660000|2021-06-24 02:27:40|459.39|455.39|459.59|455.59|459.64|455.64|459.33|455.33|20
1624501670000|2021-06-24 02:27:50|459.62|455.62|459.49|455.49|459.64|455.64|459.49|455.49|15
1624501680000|2021-06-24 02:28:00|459.53|455.53|459.73|455.73|459.78|455.78|459.49|455.49|20
1624501690000|2021-06-24 02:28:10|459.72|455.72|459.72|455.72|459.81|455.81|459.69|455.69|16
1624501700000|2021-06-24 02:28:20|459.74|455.74|460.1|456.1|460.15|456.15|459.74|455.74|17
1624501710000|2021-06-24 02:28:30|460.11|456.11|460|456|460.27|456.27|459.97|455.97|20
1624501720000|2021-06-24 02:28:40|460.01|456.01|459.67|455.67|460.02|456.02|459.62|455.62|21
1624501730000|2021-06-24 02:28:50|459.65|455.65|459.57|455.57|459.72|455.72|459.52|455.52|22
1624501740000|2021-06-24 02:29:00|459.6|455.6|459.65|455.65|459.67|455.67|459.57|455.57|18
1624501750000|2021-06-24 02:29:10|459.58|455.58|459.42|455.42|459.67|455.67|459.35|455.35|25
1624501760000|2021-06-24 02:29:20|459.41|455.41|459.62|455.62|459.69|455.69|459.41|455.41|20
1624501770000|2021-06-24 02:29:30|459.61|455.61|459.76|455.76|459.76|455.76|459.52|455.52|20
1624501780000|2021-06-24 02:29:40|459.77|455.77|459.8|455.8|459.86|455.86|459.77|455.77|20
1624501790000|2021-06-24 02:29:50|459.81|455.81|459.59|455.59|459.82|455.82|459.42|455.42|24
1624501800000|2021-06-24 02:30:00|459.61|455.61|460.09|456.09|460.09|456.09|459.54|455.54|23
1624501810000|2021-06-24 02:30:10|460.05|456.05|460.08|456.08|460.2|456.2|460.05|456.05|22
1624501820000|2021-06-24 02:30:20|460.12|456.12|460.07|456.07|460.15|456.15|460.04|456.04|20
1624501830000|2021-06-24 02:30:30|460.1|456.1|460.31|456.31|460.33|456.33|460.05|456.05|17
1624501840000|2021-06-24 02:30:40|460.29|456.29|460.22|456.22|460.32|456.32|460.16|456.16|17
1624501850000|2021-06-24 02:30:50|460.14|456.14|460.18|456.18|460.23|456.23|460.13|456.13|22
1624501860000|2021-06-24 02:31:00|460.19|456.19|460.52|456.52|460.53|456.53|460.16|456.16|22
1624501870000|2021-06-24 02:31:10|460.53|456.53|460.92|456.92|460.92|456.92|460.5|456.5|19
1624501880000|2021-06-24 02:31:20|460.86|456.86|461.08|457.08|461.08|457.08|460.86|456.86|20
1624501890000|2021-06-24 02:31:30|461.07|457.07|461.09|457.09|461.12|457.12|461.05|457.05|6
1624501900000|2021-06-24 02:31:40|461.1|457.1|460.74|456.74|461.12|457.12|460.74|456.74|16
1624501910000|2021-06-24 02:31:50|460.7|456.7|460.02|456.02|460.7|456.7|459.91|455.91|24
1624501920000|2021-06-24 02:32:00|459.99|455.99|460.2|456.2|460.27|456.27|459.99|455.99|15
1624501930000|2021-06-24 02:32:10|460.18|456.18|459.98|455.98|460.36|456.36|459.98|455.98|23
1624501940000|2021-06-24 02:32:20|459.89|455.89|459.55|455.55|459.92|455.92|459.53|455.53|23
1624501950000|2021-06-24 02:32:30|459.29|455.29|458.76|454.76|459.3|455.3|458.76|454.76|25
1624501960000|2021-06-24 02:32:40|458.79|454.79|458.74|454.74|459.14|455.14|458.63|454.63|26
1624501970000|2021-06-24 02:32:50|458.85|454.85|458.98|454.98|458.99|454.99|458.66|454.66|22
1624501980000|2021-06-24 02:33:00|458.97|454.97|458.73|454.73|459.5|455.5|458.73|454.73|24
1624501990000|2021-06-24 02:33:10|458.77|454.77|458.71|454.71|458.94|454.94|458.71|454.71|20
1624502000000|2021-06-24 02:33:20|458.75|454.75|458.64|454.64|458.75|454.75|458.61|454.61|21
1624502010000|2021-06-24 02:33:30|458.63|454.63|458.69|454.69|458.76|454.76|458.63|454.63|18
1624502020000|2021-06-24 02:33:40|458.65|454.65|458.55|454.55|458.71|454.71|458.51|454.51|17
1624502030000|2021-06-24 02:33:50|458.56|454.56|458.59|454.59|458.59|454.59|458.45|454.45|16
1624502040000|2021-06-24 02:34:00|458.58|454.58|458.59|454.59|458.61|454.61|458.5|454.5|22
1624502050000|2021-06-24 02:34:10|458.66|454.66|458.95|454.95|459|455|458.66|454.66|22
1624502060000|2021-06-24 02:34:20|458.94|454.94|459.36|455.36|459.36|455.36|458.83|454.83|19
1624502070000|2021-06-24 02:34:30|459.19|455.19|459.22|455.22|459.44|455.44|459.14|455.14|18
1624502080000|2021-06-24 02:34:40|459.19|455.19|458.81|454.81|459.19|455.19|458.49|454.49|27
1624502090000|2021-06-24 02:34:50|458.78|454.78|458.56|454.56|458.78|454.78|458.56|454.56|16
1624502100000|2021-06-24 02:35:00|458.58|454.58|459.15|455.15|459.16|455.16|458.58|454.58|25
1624502110000|2021-06-24 02:35:10|459.09|455.09|459.2|455.2|459.2|455.2|459.05|455.05|19
1624502120000|2021-06-24 02:35:20|459.21|455.21|458.86|454.86|459.22|455.22|458.86|454.86|20
1624502130000|2021-06-24 02:35:30|458.8|454.8|458.87|454.87|458.94|454.94|458.8|454.8|17
1624502140000|2021-06-24 02:35:40|458.86|454.86|458.86|454.86|458.88|454.88|458.83|454.83|13
1624502150000|2021-06-24 02:35:50|458.87|454.87|459.05|455.05|459.06|455.06|458.87|454.87|22
1624502160000|2021-06-24 02:36:00|459|455|458.49|454.49|459.08|455.08|458.41|454.41|23
1624502170000|2021-06-24 02:36:10|458.46|454.46|458.79|454.79|458.79|454.79|458.4|454.4|27
1624502180000|2021-06-24 02:36:20|458.81|454.81|458.87|454.87|458.94|454.94|458.7|454.7|25
1624502190000|2021-06-24 02:36:30|458.88|454.88|458.82|454.82|458.88|454.88|458.72|454.72|16
1624502200000|2021-06-24 02:36:40|458.83|454.83|458.88|454.88|458.88|454.88|458.7|454.7|20
1624502210000|2021-06-24 02:36:50|458.89|454.89|458.87|454.87|458.93|454.93|458.79|454.79|22
1624502220000|2021-06-24 02:37:00|458.84|454.84|458.68|454.68|458.84|454.84|458.64|454.64|26
1624502230000|2021-06-24 02:37:10|458.67|454.67|458.9|454.9|459.17|455.17|458.67|454.67|24
1624502240000|2021-06-24 02:37:20|458.81|454.81|458.49|454.49|458.81|454.81|458.46|454.46|20
1624502250000|2021-06-24 02:37:30|458.48|454.48|458.77|454.77|458.77|454.77|458.44|454.44|22
1624502260000|2021-06-24 02:37:40|458.76|454.76|458.81|454.81|458.84|454.84|458.76|454.76|15
1624502270000|2021-06-24 02:37:50|458.79|454.79|458.75|454.75|458.79|454.79|458.69|454.69|15
1624502280000|2021-06-24 02:38:00|458.84|454.84|458.94|454.94|458.94|454.94|458.82|454.82|15
1624502290000|2021-06-24 02:38:10|458.97|454.97|459.14|455.14|459.19|455.19|458.97|454.97|11
1624502300000|2021-06-24 02:38:20|459.12|455.12|458.52|454.52|459.12|455.12|458.46|454.46|25
1624502310000|2021-06-24 02:38:30|458.48|454.48|458.84|454.84|458.84|454.84|458.4|454.4|17
1624502320000|2021-06-24 02:38:40|458.85|454.85|458.76|454.76|458.91|454.91|458.76|454.76|16
1624502330000|2021-06-24 02:38:50|458.72|454.72|458.75|454.75|458.77|454.77|458.68|454.68|18
1624502340000|2021-06-24 02:39:00|458.74|454.74|458.68|454.68|458.74|454.74|458.62|454.62|19
1624502350000|2021-06-24 02:39:10|458.78|454.78|458.68|454.68|458.78|454.78|458.63|454.63|19
1624502360000|2021-06-24 02:39:20|458.69|454.69|458.69|454.69|458.72|454.72|458.64|454.64|18
1624502370000|2021-06-24 02:39:30|458.64|454.64|458.58|454.58|458.65|454.65|458.54|454.54|19
1624502380000|2021-06-24 02:39:40|458.57|454.57|458.41|454.41|458.58|454.58|458.34|454.34|20
1624502390000|2021-06-24 02:39:50|458.4|454.4|458.33|454.33|458.44|454.44|458.33|454.33|16
1624502400000|2021-06-24 02:40:00|458.29|454.29|457.63|453.63|458.29|454.29|457.53|453.53|22
1624502410000|2021-06-24 02:40:10|457.54|453.54|458.05|454.05|458.05|454.05|457.54|453.54|16
1624502420000|2021-06-24 02:40:20|458.08|454.08|458.16|454.16|458.19|454.19|458.03|454.03|17
1624502430000|2021-06-24 02:40:30|458.18|454.18|458.43|454.43|458.43|454.43|458.18|454.18|11
1624502440000|2021-06-24 02:40:40|458.44|454.44|458.78|454.78|458.82|454.82|458.44|454.44|16
1624502450000|2021-06-24 02:40:50|458.77|454.77|458.53|454.53|458.82|454.82|458.53|454.53|19
1624502460000|2021-06-24 02:41:00|458.48|454.48|458.48|454.48|458.49|454.49|458.45|454.45|15
1624502470000|2021-06-24 02:41:10|458.49|454.49|458.92|454.92|458.92|454.92|458.48|454.48|16
1624502480000|2021-06-24 02:41:20|458.9|454.9|458.86|454.86|458.9|454.9|458.86|454.86|7
1624502490000|2021-06-24 02:41:30|458.83|454.83|458.82|454.82|458.85|454.85|458.8|454.8|17
1624502500000|2021-06-24 02:41:40|458.81|454.81|458.47|454.47|458.84|454.84|458.47|454.47|16
1624502510000|2021-06-24 02:41:50|458.37|454.37|458.15|454.15|458.37|454.37|458.06|454.06|24
1624502520000|2021-06-24 02:42:00|458.18|454.18|458.61|454.61|458.61|454.61|458.18|454.18|25
1624502530000|2021-06-24 02:42:10|458.65|454.65|458.83|454.83|458.84|454.84|458.65|454.65|18
1624502540000|2021-06-24 02:42:20|458.79|454.79|458.75|454.75|458.84|454.84|458.62|454.62|20
1624502550000|2021-06-24 02:42:30|458.79|454.79|458.77|454.77|458.81|454.81|458.74|454.74|14
1624502560000|2021-06-24 02:42:40|458.76|454.76|459.02|455.02|459.32|455.32|458.74|454.74|19
1624502570000|2021-06-24 02:42:50|459.05|455.05|459.35|455.35|459.47|455.47|459.03|455.03|23
1624502580000|2021-06-24 02:43:00|459.72|455.72|458.96|454.96|459.72|455.72|458.88|454.88|26
1624502590000|2021-06-24 02:43:10|458.93|454.93|459.02|455.02|459.02|455.02|458.8|454.8|18
1624502600000|2021-06-24 02:43:20|458.98|454.98|458.65|454.65|458.98|454.98|458.58|454.58|23
1624502610000|2021-06-24 02:43:30|458.63|454.63|458.73|454.73|458.82|454.82|458.52|454.52|21
1624502620000|2021-06-24 02:43:40|458.74|454.74|458.57|454.57|458.74|454.74|458.23|454.23|24
1624502630000|2021-06-24 02:43:50|458.61|454.61|458.89|454.89|458.89|454.89|458.56|454.56|21
1624502640000|2021-06-24 02:44:00|458.92|454.92|458.73|454.73|458.92|454.92|458.61|454.61|21
1624502650000|2021-06-24 02:44:10|458.71|454.71|458.46|454.46|458.74|454.74|458.46|454.46|18
1624502660000|2021-06-24 02:44:20|458.47|454.47|458.51|454.51|458.52|454.52|458.47|454.47|12
1624502670000|2021-06-24 02:44:30|458.5|454.5|458.25|454.25|458.51|454.51|458.25|454.25|19
1624502680000|2021-06-24 02:44:40|458.28|454.28|458.22|454.22|458.39|454.39|458.22|454.22|19
1624502690000|2021-06-24 02:44:50|458.19|454.19|458.12|454.12|458.21|454.21|458.11|454.11|17
1624502700000|2021-06-24 02:45:00|458.15|454.15|458.68|454.68|458.68|454.68|458.15|454.15|19
1624502710000|2021-06-24 02:45:10|458.63|454.63|458.61|454.61|458.65|454.65|458.39|454.39|21
1624502720000|2021-06-24 02:45:20|458.6|454.6|458.85|454.85|458.85|454.85|458.6|454.6|14
1624502730000|2021-06-24 02:45:30|458.82|454.82|458.72|454.72|458.87|454.87|458.72|454.72|15
1624502740000|2021-06-24 02:45:40|458.73|454.73|458.81|454.81|458.81|454.81|458.7|454.7|15
1624502750000|2021-06-24 02:45:50|458.84|454.84|459.24|455.24|459.24|455.24|458.84|454.84|20
1624502760000|2021-06-24 02:46:00|459.22|455.22|459.54|455.54|459.56|455.56|459.15|455.15|23
1624502770000|2021-06-24 02:46:10|459.56|455.56|459.51|455.51|459.67|455.67|459.45|455.45|22
1624502780000|2021-06-24 02:46:20|459.44|455.44|458.97|454.97|459.44|455.44|458.9|454.9|24
1624502790000|2021-06-24 02:46:30|458.96|454.96|459.18|455.18|459.18|455.18|458.96|454.96|21
1624502800000|2021-06-24 02:46:40|459.2|455.2|459.08|455.08|459.2|455.2|459.01|455.01|21
1624502810000|2021-06-24 02:46:50|459.09|455.09|459.18|455.18|459.19|455.19|459.09|455.09|11
1624502820000|2021-06-24 02:47:00|459.17|455.17|459.17|455.17|459.19|455.19|459.12|455.12|13
1624502830000|2021-06-24 02:47:10|459.18|455.18|459.46|455.46|459.53|455.53|459.18|455.18|19
1624502840000|2021-06-24 02:47:20|459.44|455.44|459.39|455.39|459.47|455.47|459.39|455.39|17
1624502850000|2021-06-24 02:47:30|459.36|455.36|459.47|455.47|459.48|455.48|459.34|455.34|20
1624502860000|2021-06-24 02:47:40|459.45|455.45|459.31|455.31|459.59|455.59|459.31|455.31|13
1624502870000|2021-06-24 02:47:50|459.3|455.3|459.15|455.15|459.3|455.3|459.12|455.12|17
1624502880000|2021-06-24 02:48:00|459.16|455.16|458.95|454.95|459.17|455.17|458.94|454.94|17
1624502890000|2021-06-24 02:48:10|458.98|454.98|459.11|455.11|459.15|455.15|458.97|454.97|22
1624502900000|2021-06-24 02:48:20|459.09|455.09|459.17|455.17|459.17|455.17|459.09|455.09|13
1624502910000|2021-06-24 02:48:30|459.16|455.16|459.19|455.19|459.22|455.22|459.16|455.16|10
1624502920000|2021-06-24 02:48:40|459.2|455.2|459.39|455.39|459.39|455.39|459.2|455.2|10
1624502930000|2021-06-24 02:48:50|459.38|455.38|459.27|455.27|459.41|455.41|459.21|455.21|16
1624502940000|2021-06-24 02:49:00|459.34|455.34|459.3|455.3|459.39|455.39|459.28|455.28|14
1624502950000|2021-06-24 02:49:10|459.28|455.28|459.17|455.17|459.28|455.28|459.15|455.15|16
1624502960000|2021-06-24 02:49:20|459.18|455.18|459.16|455.16|459.2|455.2|459.12|455.12|14
1624502970000|2021-06-24 02:49:30|459.15|455.15|458.87|454.87|459.22|455.22|458.85|454.85|23
1624502980000|2021-06-24 02:49:40|458.85|454.85|458.41|454.41|458.85|454.85|458.39|454.39|19
1624502990000|2021-06-24 02:49:50|458.38|454.38|458.43|454.43|458.55|454.55|458.28|454.28|16
1624503000000|2021-06-24 02:50:00|458.28|454.28|458.67|454.67|458.67|454.67|458.28|454.28|21
1624503010000|2021-06-24 02:50:10|458.69|454.69|459.01|455.01|459.03|455.03|458.69|454.69|12
1624503020000|2021-06-24 02:50:20|459|455|459.65|455.65|459.65|455.65|459|455|16
1624503030000|2021-06-24 02:50:30|459.66|455.66|459.5|455.5|459.68|455.68|459.49|455.49|19
1624503040000|2021-06-24 02:50:40|459.49|455.49|459.47|455.47|459.49|455.49|459.44|455.44|17
1624503050000|2021-06-24 02:50:50|459.49|455.49|459.69|455.69|459.73|455.73|459.48|455.48|21
1624503060000|2021-06-24 02:51:00|459.68|455.68|460.55|456.55|460.64|456.64|459.68|455.68|23
1624503070000|2021-06-24 02:51:10|460.58|456.58|460.37|456.37|460.77|456.77|460.37|456.37|23
1624503080000|2021-06-24 02:51:20|460.36|456.36|460.1|456.1|460.36|456.36|460.05|456.05|18
1624503090000|2021-06-24 02:51:30|460.09|456.09|459.76|455.76|460.09|456.09|459.69|455.69|22
1624503100000|2021-06-24 02:51:40|459.68|455.68|459.66|455.66|459.74|455.74|459.64|455.64|22
1624503110000|2021-06-24 02:51:50|459.65|455.65|460.1|456.1|460.17|456.17|459.65|455.65|23
1624503120000|2021-06-24 02:52:00|460.12|456.12|460.48|456.48|460.49|456.49|460.12|456.12|18
1624503130000|2021-06-24 02:52:10|460.49|456.49|460.38|456.38|460.51|456.51|460.32|456.32|21
1624503140000|2021-06-24 02:52:20|460.41|456.41|460.24|456.24|460.41|456.41|460.23|456.23|13
1624503150000|2021-06-24 02:52:30|460.21|456.21|460.39|456.39|460.4|456.4|460.21|456.21|19
1624503160000|2021-06-24 02:52:40|460.42|456.42|460.54|456.54|460.56|456.56|460.42|456.42|16
1624503170000|2021-06-24 02:52:50|460.57|456.57|460.77|456.77|460.78|456.78|460.57|456.57|20
1624503180000|2021-06-24 02:53:00|460.78|456.78|460.6|456.6|460.78|456.78|460.57|456.57|17
1624503190000|2021-06-24 02:53:10|460.59|456.59|460.5|456.5|460.67|456.67|460.5|456.5|21
1624503200000|2021-06-24 02:53:20|460.43|456.43|460.22|456.22|460.43|456.43|460.16|456.16|21
1624503210000|2021-06-24 02:53:30|460.26|456.26|460.4|456.4|460.4|456.4|460.26|456.26|17
1624503220000|2021-06-24 02:53:40|460.38|456.38|460.46|456.46|460.5|456.5|460.34|456.34|18
1624503230000|2021-06-24 02:53:50|460.47|456.47|460.41|456.41|460.53|456.53|460.39|456.39|18
1624503240000|2021-06-24 02:54:00|460.4|456.4|460.48|456.48|460.48|456.48|460.4|456.4|16
1624503250000|2021-06-24 02:54:10|460.47|456.47|460.73|456.73|460.73|456.73|460.46|456.46|13
1624503260000|2021-06-24 02:54:20|460.76|456.76|460.93|456.93|460.97|456.97|460.47|456.47|17
1624503270000|2021-06-24 02:54:30|460.97|456.97|460.9|456.9|460.97|456.97|460.77|456.77|21
1624503280000|2021-06-24 02:54:40|460.89|456.89|460.98|456.98|460.99|456.99|460.89|456.89|12
1624503290000|2021-06-24 02:54:50|460.99|456.99|461.42|457.42|461.42|457.42|460.88|456.88|13
1624503300000|2021-06-24 02:55:00|461.43|457.43|461.43|457.43|461.53|457.53|461.43|457.43|14
1624503310000|2021-06-24 02:55:10|461.49|457.49|461.09|457.09|461.5|457.5|461.09|457.09|16
1624503320000|2021-06-24 02:55:20|461.08|457.08|460.73|456.73|461.1|457.1|460.73|456.73|19
1624503330000|2021-06-24 02:55:30|460.72|456.72|460.39|456.39|460.74|456.74|460.39|456.39|20
1624503340000|2021-06-24 02:55:40|460.33|456.33|460.9|456.9|460.9|456.9|460.33|456.33|19
1624503350000|2021-06-24 02:55:50|460.91|456.91|460.49|456.49|461.12|457.12|460.49|456.49|26
1624503360000|2021-06-24 02:56:00|460.48|456.48|459.98|455.98|460.54|456.54|459.98|455.98|19
1624503370000|2021-06-24 02:56:10|459.95|455.95|460.12|456.12|460.19|456.19|459.95|455.95|17
1624503380000|2021-06-24 02:56:20|460.11|456.11|459.47|455.47|460.11|456.11|459.47|455.47|17
1624503390000|2021-06-24 02:56:30|459.45|455.45|459.32|455.32|459.46|455.46|459.29|455.29|19
1624503400000|2021-06-24 02:56:40|459.29|455.29|459.89|455.89|459.89|455.89|459.29|455.29|21
1624503410000|2021-06-24 02:56:50|459.99|455.99|459.79|455.79|460.02|456.02|459.6|455.6|25
1624503420000|2021-06-24 02:57:00|459.8|455.8|459.46|455.46|459.8|455.8|459.46|455.46|23
1624503430000|2021-06-24 02:57:10|459.45|455.45|459.55|455.55|459.59|455.59|459.21|455.21|22
1624503440000|2021-06-24 02:57:20|459.58|455.58|459.65|455.65|459.69|455.69|459.46|455.46|20
1624503450000|2021-06-24 02:57:30|459.67|455.67|459.77|455.77|459.94|455.94|459.67|455.67|17
1624503460000|2021-06-24 02:57:40|459.76|455.76|459.37|455.37|459.76|455.76|459.36|455.36|21
1624503470000|2021-06-24 02:57:50|459.29|455.29|459.49|455.49|459.56|455.56|459.29|455.29|21
1624503480000|2021-06-24 02:58:00|459.48|455.48|459.31|455.31|459.51|455.51|459.3|455.3|18
1624503490000|2021-06-24 02:58:10|459.3|455.3|459.46|455.46|459.47|455.47|459.3|455.3|19
1624503500000|2021-06-24 02:58:20|459.47|455.47|459.39|455.39|459.51|455.51|459.39|455.39|20
1624503510000|2021-06-24 02:58:30|459.38|455.38|459.25|455.25|459.45|455.45|459.16|455.16|18
1624503520000|2021-06-24 02:58:40|459.26|455.26|459.44|455.44|459.47|455.47|459.26|455.26|13
1624503530000|2021-06-24 02:58:50|459.47|455.47|459.64|455.64|459.69|455.69|459.47|455.47|21
1624503540000|2021-06-24 02:59:00|459.82|455.82|459.96|455.96|460.1|456.1|459.8|455.8|11
1624503550000|2021-06-24 02:59:10|459.88|455.88|459.63|455.63|459.89|455.89|459.52|455.52|21
1624503560000|2021-06-24 02:59:20|459.64|455.64|459.73|455.73|459.76|455.76|459.54|455.54|21
1624503570000|2021-06-24 02:59:30|459.7|455.7|459.45|455.45|459.73|455.73|459.45|455.45|19
1624503580000|2021-06-24 02:59:40|459.4|455.4|459.18|455.18|459.49|455.49|459.16|455.16|21
1624503590000|2021-06-24 02:59:50|459.15|455.15|459.17|455.17|459.19|455.19|459.11|455.11|20
1624503600000|2021-06-24 03:00:00|459.11|455.11|458.41|454.41|459.11|455.11|458.41|454.41|19
1624503610000|2021-06-24 03:00:10|458.4|454.4|458.2|454.2|458.4|454.4|458.1|454.1|26
1624503620000|2021-06-24 03:00:20|458.21|454.21|458.17|454.17|458.21|454.21|458.09|454.09|20
1624503630000|2021-06-24 03:00:30|458.19|454.19|458.14|454.14|458.19|454.19|458.01|454.01|20
1624503640000|2021-06-24 03:00:40|458.18|454.18|458.46|454.46|458.46|454.46|458.18|454.18|17
1624503650000|2021-06-24 03:00:50|458.52|454.52|458.83|454.83|458.83|454.83|458.52|454.52|22
1624503660000|2021-06-24 03:01:00|458.82|454.82|458.91|454.91|459.19|455.19|458.82|454.82|19
1624503670000|2021-06-24 03:01:10|458.94|454.94|459.62|455.62|459.66|455.66|458.94|454.94|18
1624503680000|2021-06-24 03:01:20|459.65|455.65|459.88|455.88|459.88|455.88|459.54|455.54|19
1624503690000|2021-06-24 03:01:30|459.96|455.96|460.22|456.22|460.38|456.38|459.87|455.87|20
1624503700000|2021-06-24 03:01:40|460.29|456.29|460.37|456.37|460.51|456.51|460.29|456.29|21
1624503710000|2021-06-24 03:01:50|460.41|456.41|460.2|456.2|460.42|456.42|460.14|456.14|24
1624503720000|2021-06-24 03:02:00|460.23|456.23|460.71|456.71|460.71|456.71|460.23|456.23|20
1624503730000|2021-06-24 03:02:10|460.72|456.72|461.46|457.46|461.46|457.46|460.6|456.6|15
1624503740000|2021-06-24 03:02:20|461.33|457.33|461.8|457.8|461.82|457.82|461.28|457.28|22
1624503750000|2021-06-24 03:02:30|461.81|457.81|461.56|457.56|461.81|457.81|461.51|457.51|16
1624503760000|2021-06-24 03:02:40|461.62|457.62|461.58|457.58|461.92|457.92|461.55|457.55|22
1624503770000|2021-06-24 03:02:50|461.55|457.55|461.29|457.29|461.67|457.67|461.28|457.28|22
1624503780000|2021-06-24 03:03:00|461.3|457.3|461.24|457.24|461.4|457.4|461.24|457.24|23
1624503790000|2021-06-24 03:03:10|461.25|457.25|461.44|457.44|461.44|457.44|461.24|457.24|23
1624503800000|2021-06-24 03:03:20|461.45|457.45|461.75|457.75|461.75|457.75|461.43|457.43|19
1624503810000|2021-06-24 03:03:30|461.77|457.77|461.81|457.81|461.88|457.88|461.75|457.75|19
1624503820000|2021-06-24 03:03:40|461.83|457.83|461.79|457.79|461.83|457.83|461.74|457.74|19
1624503830000|2021-06-24 03:03:50|461.81|457.81|461.8|457.8|461.82|457.82|461.79|457.79|10
1624503840000|2021-06-24 03:04:00|461.79|457.79|461.68|457.68|461.79|457.79|461.58|457.58|13
1624503850000|2021-06-24 03:04:10|461.65|457.65|461.55|457.55|461.7|457.7|461.42|457.42|20
1624503860000|2021-06-24 03:04:20|461.57|457.57|461.18|457.18|461.66|457.66|461.18|457.18|22
1624503870000|2021-06-24 03:04:30|461.19|457.19|461|457|461.22|457.22|460.92|456.92|16
1624503880000|2021-06-24 03:04:40|461.02|457.02|461.02|457.02|461.02|457.02|460.89|456.89|17
1624503890000|2021-06-24 03:04:50|461.03|457.03|461.11|457.11|461.12|457.12|460.95|456.95|22
1624503900000|2021-06-24 03:05:00|461.12|457.12|460.87|456.87|461.19|457.19|460.86|456.86|18
1624503910000|2021-06-24 03:05:10|460.85|456.85|460.61|456.61|460.85|456.85|460.52|456.52|22
1624503920000|2021-06-24 03:05:20|460.62|456.62|460.58|456.58|460.68|456.68|460.58|456.58|18
1624503930000|2021-06-24 03:05:30|460.61|456.61|460.9|456.9|460.99|456.99|460.61|456.61|24
1624503940000|2021-06-24 03:05:40|460.91|456.91|460.92|456.92|460.95|456.95|460.89|456.89|16
1624503950000|2021-06-24 03:05:50|460.91|456.91|460.89|456.89|461.03|457.03|460.89|456.89|17
1624503960000|2021-06-24 03:06:00|460.87|456.87|460.79|456.79|460.87|456.87|460.7|456.7|21
1624503970000|2021-06-24 03:06:10|460.81|456.81|461.12|457.12|461.12|457.12|460.81|456.81|13
1624503980000|2021-06-24 03:06:20|461.13|457.13|461.34|457.34|461.34|457.34|461.12|457.12|22
1624503990000|2021-06-24 03:06:30|461.37|457.37|461.57|457.57|461.67|457.67|461.36|457.36|17
1624504000000|2021-06-24 03:06:40|461.58|457.58|461.67|457.67|461.69|457.69|461.58|457.58|15
1624504010000|2021-06-24 03:06:50|461.66|457.66|461.49|457.49|461.66|457.66|461.46|457.46|18
1624504020000|2021-06-24 03:07:00|461.5|457.5|461.2|457.2|461.53|457.53|461.19|457.19|15
1624504030000|2021-06-24 03:07:10|461.18|457.18|461.19|457.19|461.21|457.21|461.12|457.12|14
1624504040000|2021-06-24 03:07:20|461.21|457.21|461.22|457.22|461.24|457.24|461.18|457.18|12
1624504050000|2021-06-24 03:07:30|461.23|457.23|461.21|457.21|461.27|457.27|461.21|457.21|8
1624504060000|2021-06-24 03:07:40|461.19|457.19|461.21|457.21|461.23|457.23|461.19|457.19|15
1624504070000|2021-06-24 03:07:50|461.2|457.2|460.99|456.99|461.2|457.2|460.95|456.95|19
1624504080000|2021-06-24 03:08:00|460.98|456.98|461.01|457.01|461.1|457.1|460.98|456.98|15
1624504090000|2021-06-24 03:08:10|461.03|457.03|460.77|456.77|461.06|457.06|460.76|456.76|21
1624504100000|2021-06-24 03:08:20|460.75|456.75|460.87|456.87|460.87|456.87|460.72|456.72|21
1624504110000|2021-06-24 03:08:30|460.86|456.86|460.78|456.78|460.97|456.97|460.78|456.78|16
1624504120000|2021-06-24 03:08:40|460.77|456.77|461.02|457.02|461.02|457.02|460.73|456.73|14
1624504130000|2021-06-24 03:08:50|461.03|457.03|461.03|457.03|461.09|457.09|460.99|456.99|13
1624504140000|2021-06-24 03:09:00|461.04|457.04|461.45|457.45|461.54|457.54|461.03|457.03|23
1624504150000|2021-06-24 03:09:10|461.46|457.46|461.7|457.7|461.7|457.7|461.45|457.45|15
1624504160000|2021-06-24 03:09:20|461.69|457.69|461.75|457.75|461.75|457.75|461.62|457.62|8
1624504170000|2021-06-24 03:09:30|461.76|457.76|461.83|457.83|461.83|457.83|461.76|457.76|5
1624504180000|2021-06-24 03:09:40|461.85|457.85|461.99|457.99|462.32|458.32|461.83|457.83|21
1624504190000|2021-06-24 03:09:50|462|458|462.04|458.04|462.08|458.08|461.95|457.95|20
1624504200000|2021-06-24 03:10:00|462.05|458.05|462.2|458.2|462.23|458.23|462.05|458.05|19
1624504210000|2021-06-24 03:10:10|462.16|458.16|461.69|457.69|462.16|458.16|461.69|457.69|22
1624504220000|2021-06-24 03:10:20|461.7|457.7|461.23|457.23|461.7|457.7|461.23|457.23|22
1624504230000|2021-06-24 03:10:30|461.26|457.26|461.19|457.19|461.33|457.33|461.19|457.19|12
1624504240000|2021-06-24 03:10:40|461.2|457.2|461.31|457.31|461.31|457.31|461.2|457.2|15
1624504250000|2021-06-24 03:10:50|461.3|457.3|461.28|457.28|461.31|457.31|461.27|457.27|12
1624504260000|2021-06-24 03:11:00|461.27|457.27|461.27|457.27|461.29|457.29|461.23|457.23|13
1624504270000|2021-06-24 03:11:10|461.25|457.25|461.57|457.57|461.58|457.58|461.25|457.25|16
1624504280000|2021-06-24 03:11:20|461.58|457.58|461.58|457.58|461.58|457.58|461.56|457.56|9
1624504290000|2021-06-24 03:11:30|461.57|457.57|461.27|457.27|461.57|457.57|461.23|457.23|21
1624504300000|2021-06-24 03:11:40|461.24|457.24|461.25|457.25|461.25|457.25|461.18|457.18|18
1624504310000|2021-06-24 03:11:50|461.24|457.24|461.39|457.39|461.48|457.48|461.24|457.24|20
1624504320000|2021-06-24 03:12:00|461.29|457.29|461.33|457.33|461.35|457.35|461.29|457.29|15
1624504330000|2021-06-24 03:12:10|461.32|457.32|461.36|457.36|461.38|457.38|461.32|457.32|11
1624504340000|2021-06-24 03:12:20|461.35|457.35|461.14|457.14|461.37|457.37|461.14|457.14|21
1624504350000|2021-06-24 03:12:30|461.15|457.15|461.27|457.27|461.27|457.27|461.12|457.12|20
1624504360000|2021-06-24 03:12:40|461.28|457.28|461.23|457.23|461.28|457.28|461.16|457.16|15
1624504370000|2021-06-24 03:12:50|461.24|457.24|461.19|457.19|461.24|457.24|461.19|457.19|7
1624504380000|2021-06-24 03:13:00|461.18|457.18|461.21|457.21|461.21|457.21|461.18|457.18|8
1624504390000|2021-06-24 03:13:10|461.23|457.23|461.68|457.68|461.68|457.68|461.23|457.23|18
1624504400000|2021-06-24 03:13:20|461.7|457.7|461.8|457.8|461.83|457.83|461.7|457.7|15
1624504410000|2021-06-24 03:13:30|461.84|457.84|462.11|458.11|462.19|458.19|461.84|457.84|15
1624504420000|2021-06-24 03:13:40|462.12|458.12|462.66|458.66|462.76|458.76|462.12|458.12|18
1624504430000|2021-06-24 03:13:50|462.63|458.63|462.92|458.92|462.93|458.93|462.47|458.47|22
1624504440000|2021-06-24 03:14:00|462.93|458.93|463.13|459.13|463.17|459.17|462.93|458.93|17
1624504450000|2021-06-24 03:14:10|463.12|459.12|462.99|458.99|463.14|459.14|462.99|458.99|22
1624504460000|2021-06-24 03:14:20|462.97|458.97|462.94|458.94|462.98|458.98|462.93|458.93|15
1624504470000|2021-06-24 03:14:30|462.98|458.98|463.21|459.21|463.21|459.21|462.96|458.96|16
1624504480000|2021-06-24 03:14:40|463.22|459.22|463.22|459.22|463.26|459.26|463.21|459.21|8
1624504490000|2021-06-24 03:14:50|463.39|459.39|463.57|459.57|463.66|459.66|463.39|459.39|16
1624504500000|2021-06-24 03:15:00|463.64|459.64|463.18|459.18|463.65|459.65|463.13|459.13|24
1624504510000|2021-06-24 03:15:10|463.22|459.22|463.29|459.29|463.31|459.31|463.18|459.18|22
1624504520000|2021-06-24 03:15:20|463.28|459.28|463.29|459.29|463.37|459.37|463.26|459.26|20
1624504530000|2021-06-24 03:15:30|463.3|459.3|463.29|459.29|463.32|459.32|463.29|459.29|12
1624504540000|2021-06-24 03:15:40|463.31|459.31|463.3|459.3|463.31|459.31|463.29|459.29|7
1624504550000|2021-06-24 03:15:50|463.31|459.31|463.55|459.55|463.6|459.6|463.31|459.31|14
1624504560000|2021-06-24 03:16:00|463.49|459.49|463.08|459.08|463.49|459.49|463.07|459.07|22
1624504570000|2021-06-24 03:16:10|463.07|459.07|462.96|458.96|463.07|459.07|462.9|458.9|17
1624504580000|2021-06-24 03:16:20|462.95|458.95|463.04|459.04|463.05|459.05|462.95|458.95|17
1624504590000|2021-06-24 03:16:30|463.03|459.03|463.39|459.39|463.39|459.39|463.03|459.03|18
1624504600000|2021-06-24 03:16:40|463.4|459.4|463.47|459.47|463.47|459.47|463.4|459.4|7
1624504610000|2021-06-24 03:16:50|463.45|459.45|463.5|459.5|463.62|459.62|463.45|459.45|11
1624504620000|2021-06-24 03:17:00|463.51|459.51|463.52|459.52|463.67|459.67|463.51|459.51|15
1624504630000|2021-06-24 03:17:10|463.53|459.53|463.42|459.42|463.53|459.53|463.4|459.4|13
1624504640000|2021-06-24 03:17:20|463.41|459.41|463.67|459.67|463.67|459.67|463.41|459.41|14
1624504650000|2021-06-24 03:17:30|463.69|459.69|463.71|459.71|463.72|459.72|463.68|459.68|13
1624504660000|2021-06-24 03:17:40|463.76|459.76|463.91|459.91|463.94|459.94|463.76|459.76|18
1624504670000|2021-06-24 03:17:50|463.93|459.93|464.1|460.1|464.15|460.15|463.91|459.91|16
1624504680000|2021-06-24 03:18:00|464.09|460.09|464.06|460.06|464.12|460.12|464.06|460.06|17
1624504690000|2021-06-24 03:18:10|464.08|460.08|464.08|460.08|464.08|460.08|464.06|460.06|8
1624504700000|2021-06-24 03:18:20|464.09|460.09|464.14|460.14|464.14|460.14|464.09|460.09|7
1624504710000|2021-06-24 03:18:30|464.13|460.13|464.06|460.06|464.13|460.13|464.03|460.03|11
1624504720000|2021-06-24 03:18:40|464.05|460.05|464.05|460.05|464.08|460.08|464.04|460.04|11
1624504730000|2021-06-24 03:18:50|464.06|460.06|464.21|460.21|464.21|460.21|464.04|460.04|16
1624504740000|2021-06-24 03:19:00|464.22|460.22|464.93|460.93|464.93|460.93|464.22|460.22|19
1624504750000|2021-06-24 03:19:10|464.94|460.94|465.65|461.65|465.65|461.65|464.94|460.94|25
1624504760000|2021-06-24 03:19:20|465.6|461.6|466.03|462.03|466.1|462.1|465.6|461.6|18
1624504770000|2021-06-24 03:19:30|466.04|462.04|466.72|462.72|466.73|462.73|466.03|462.03|19
1624504780000|2021-06-24 03:19:40|466.73|462.73|467.27|463.27|467.32|463.32|466.73|462.73|23
1624504790000|2021-06-24 03:19:50|467.47|463.47|468.64|464.64|468.64|464.64|467.42|463.42|24
1624504800000|2021-06-24 03:20:00|468.84|464.84|468.39|464.39|468.92|464.92|468.31|464.31|23
1624504810000|2021-06-24 03:20:10|468.42|464.42|468.48|464.48|468.84|464.84|468.4|464.4|19
1624504820000|2021-06-24 03:20:20|468.46|464.46|468.29|464.29|468.48|464.48|468.29|464.29|19
1624504830000|2021-06-24 03:20:30|468.3|464.3|468.3|464.3|468.55|464.55|468.17|464.17|19
1624504840000|2021-06-24 03:20:40|468.31|464.31|468.45|464.45|468.52|464.52|468.31|464.31|19
1624504850000|2021-06-24 03:20:50|468.43|464.43|468.3|464.3|468.43|464.43|468.23|464.23|22
1624504860000|2021-06-24 03:21:00|468.29|464.29|467.29|463.29|468.29|464.29|467.27|463.27|25
1624504870000|2021-06-24 03:21:10|467.32|463.32|466.88|462.88|467.34|463.34|466.76|462.76|21
1624504880000|2021-06-24 03:21:20|466.89|462.89|466.79|462.79|466.95|462.95|466.77|462.77|21
1624504890000|2021-06-24 03:21:30|466.83|462.83|467.33|463.33|467.33|463.33|466.83|462.83|17
1624504900000|2021-06-24 03:21:40|467.31|463.31|467.83|463.83|467.83|463.83|467.31|463.31|19
1624504910000|2021-06-24 03:21:50|467.82|463.82|467.83|463.83|467.89|463.89|467.75|463.75|18
1624504920000|2021-06-24 03:22:00|467.89|463.89|467.22|463.22|467.89|463.89|467.22|463.22|20
1624504930000|2021-06-24 03:22:10|467.2|463.2|467.55|463.55|467.58|463.58|467.2|463.2|22
1624504940000|2021-06-24 03:22:20|467.57|463.57|467.86|463.86|467.86|463.86|467.57|463.57|18
1624504950000|2021-06-24 03:22:30|467.9|463.9|467.79|463.79|467.9|463.9|467.73|463.73|20
1624504960000|2021-06-24 03:22:40|467.78|463.78|467.72|463.72|467.78|463.78|467.6|463.6|19
1624504970000|2021-06-24 03:22:50|467.71|463.71|467.53|463.53|467.71|463.71|467.4|463.4|17
1624504980000|2021-06-24 03:23:00|467.52|463.52|467.24|463.24|467.52|463.52|467.24|463.24|24
1624504990000|2021-06-24 03:23:10|467.23|463.23|467.3|463.3|467.3|463.3|467.11|463.11|20
1624505000000|2021-06-24 03:23:20|467.28|463.28|466.95|462.95|467.28|463.28|466.95|462.95|15
1624505010000|2021-06-24 03:23:30|466.96|462.96|466.91|462.91|467.01|463.01|466.66|462.66|17
1624505020000|2021-06-24 03:23:40|466.77|462.77|467.17|463.17|467.17|463.17|466.75|462.75|18
1624505030000|2021-06-24 03:23:50|467.33|463.33|467.49|463.49|467.49|463.49|467.2|463.2|21
1624505040000|2021-06-24 03:24:00|467.51|463.51|467.64|463.64|467.64|463.64|467.47|463.47|16
1624505050000|2021-06-24 03:24:10|467.62|463.62|467.8|463.8|467.81|463.81|467.62|463.62|21
1624505060000|2021-06-24 03:24:20|467.76|463.76|467.76|463.76|467.95|463.95|467.76|463.76|21
1624505070000|2021-06-24 03:24:30|467.77|463.77|468.06|464.06|468.1|464.1|467.74|463.74|14
1624505080000|2021-06-24 03:24:40|468.07|464.07|468.29|464.29|468.45|464.45|468.07|464.07|23
1624505090000|2021-06-24 03:24:50|468.33|464.33|468.23|464.23|468.34|464.34|468.15|464.15|23
1624505100000|2021-06-24 03:25:00|468.24|464.24|468.12|464.12|468.24|464.24|468.07|464.07|12
1624505110000|2021-06-24 03:25:10|468.13|464.13|468|464|468.15|464.15|467.89|463.89|24
1624505120000|2021-06-24 03:25:20|467.99|463.99|468.32|464.32|468.39|464.39|467.99|463.99|17
1624505130000|2021-06-24 03:25:30|468.33|464.33|468.38|464.38|468.38|464.38|468.28|464.28|14
1624505140000|2021-06-24 03:25:40|468.41|464.41|468.46|464.46|468.5|464.5|468.41|464.41|13
1624505150000|2021-06-24 03:25:50|468.47|464.47|468.54|464.54|468.54|464.54|468.46|464.46|10
1624505160000|2021-06-24 03:26:00|468.56|464.56|469|465|469|465|468.56|464.56|18
1624505170000|2021-06-24 03:26:10|469.02|465.02|469.11|465.11|469.12|465.12|469|465|12
1624505180000|2021-06-24 03:26:20|469.12|465.12|468.92|464.92|469.12|465.12|468.81|464.81|19
1624505190000|2021-06-24 03:26:30|468.89|464.89|469.15|465.15|469.15|465.15|468.87|464.87|10
1624505200000|2021-06-24 03:26:40|469.19|465.19|469.22|465.22|469.29|465.29|469.11|465.11|17
1624505210000|2021-06-24 03:26:50|469.21|465.21|469.43|465.43|469.43|465.43|469.21|465.21|18
1624505220000|2021-06-24 03:27:00|469.44|465.44|469.53|465.53|469.53|465.53|469.44|465.44|13
1624505230000|2021-06-24 03:27:10|469.54|465.54|469.95|465.95|469.95|465.95|469.5|465.5|12
1624505240000|2021-06-24 03:27:20|469.96|465.96|469.72|465.72|469.96|465.96|469.63|465.63|17
1624505250000|2021-06-24 03:27:30|469.73|465.73|470.01|466.01|470.02|466.02|469.73|465.73|15
1624505260000|2021-06-24 03:27:40|470.02|466.02|470.05|466.05|470.09|466.09|469.99|465.99|13
1624505270000|2021-06-24 03:27:50|470.08|466.08|470.18|466.18|470.42|466.42|470.08|466.08|14
1624505280000|2021-06-24 03:28:00|470.35|466.35|471.15|467.15|471.15|467.15|470.14|466.14|23
1624505290000|2021-06-24 03:28:10|471.18|467.18|472.11|468.11|472.15|468.15|471.15|467.15|24
1624505300000|2021-06-24 03:28:20|471.95|467.95|471.58|467.58|471.96|467.96|471.56|467.56|24
1624505310000|2021-06-24 03:28:30|471.56|467.56|471.62|467.62|471.64|467.64|471.52|467.52|17
1624505320000|2021-06-24 03:28:40|471.61|467.61|471.5|467.5|471.74|467.74|471.5|467.5|19
1624505330000|2021-06-24 03:28:50|471.48|467.48|471.29|467.29|471.51|467.51|471.29|467.29|23
1624505340000|2021-06-24 03:29:00|471.28|467.28|471.21|467.21|471.28|467.28|471.21|467.21|9
1624505350000|2021-06-24 03:29:10|471.18|467.18|471.25|467.25|471.29|467.29|471.18|467.18|10
1624505360000|2021-06-24 03:29:20|471.23|467.23|471.19|467.19|471.28|467.28|471.19|467.19|15
1624505370000|2021-06-24 03:29:30|471.2|467.2|471.25|467.25|471.26|467.26|471.2|467.2|9
1624505380000|2021-06-24 03:29:40|471.27|467.27|471.21|467.21|471.28|467.28|471.18|467.18|13
1624505390000|2021-06-24 03:29:50|471.22|467.22|471.2|467.2|471.22|467.22|471.18|467.18|10
1624505400000|2021-06-24 03:30:00|471.21|467.21|471.29|467.29|471.29|467.29|471.17|467.17|9
1624505410000|2021-06-24 03:30:10|471.39|467.39|471.66|467.66|471.67|467.67|471.34|467.34|15
1624505420000|2021-06-24 03:30:20|471.65|467.65|471.98|467.98|471.98|467.98|471.64|467.64|18
1624505430000|2021-06-24 03:30:30|472.03|468.03|471.85|467.85|472.93|468.93|471.85|467.85|26
1624505440000|2021-06-24 03:30:40|472.22|468.22|472.74|468.74|472.85|468.85|471.85|467.85|23
1624505450000|2021-06-24 03:30:50|473.32|469.32|471.85|467.85|473.32|469.32|471.85|467.85|21
1624505460000|2021-06-24 03:31:00|472.26|468.26|473.04|469.04|473.11|469.11|472.25|468.25|6
1624505470000|2021-06-24 03:31:10|473.74|469.74|473.56|469.56|473.74|469.74|473.27|469.27|25
1624505480000|2021-06-24 03:31:20|473.57|469.57|473.32|469.32|473.67|469.67|473.3|469.3|19
1624505490000|2021-06-24 03:31:30|473.34|469.34|473.69|469.69|473.69|469.69|473.34|469.34|24
1624505500000|2021-06-24 03:31:40|473.74|469.74|474.22|470.22|474.27|470.27|473.74|469.74|23
1624505510000|2021-06-24 03:31:50|474.23|470.23|474.39|470.39|474.39|470.39|474.2|470.2|27
1624505520000|2021-06-24 03:32:00|474.37|470.37|474.72|470.72|474.72|470.72|474.3|470.3|21
1624505530000|2021-06-24 03:32:10|474.41|470.41|474.97|470.97|475|471|474.4|470.4|18
1624505540000|2021-06-24 03:32:20|474.98|470.98|474.25|470.25|474.98|470.98|474.17|470.17|23
1624505550000|2021-06-24 03:32:30|474.22|470.22|474.38|470.38|474.38|470.38|474.13|470.13|17
1624505560000|2021-06-24 03:32:40|474.36|470.36|474.05|470.05|474.41|470.41|474.05|470.05|16
1624505570000|2021-06-24 03:32:50|474.06|470.06|474.55|470.55|474.58|470.58|473.97|469.97|21
1624505580000|2021-06-24 03:33:00|474.56|470.56|475.1|471.1|475.1|471.1|474.46|470.46|21
1624505590000|2021-06-24 03:33:10|475.12|471.12|475.21|471.21|475.21|471.21|475.05|471.05|20
1624505600000|2021-06-24 03:33:20|475.19|471.19|475.32|471.32|475.32|471.32|475.07|471.07|22
1624505610000|2021-06-24 03:33:30|475.33|471.33|475.5|471.5|475.59|471.59|475.33|471.33|13
1624505620000|2021-06-24 03:33:40|475.51|471.51|475.51|471.51|475.55|471.55|475.51|471.51|5
1624505630000|2021-06-24 03:33:50|475.56|471.56|475.59|471.59|475.62|471.62|475.56|471.56|8
1624505640000|2021-06-24 03:34:00|475.56|471.56|475.28|471.28|475.57|471.57|475.27|471.27|13
1624505650000|2021-06-24 03:34:10|475.27|471.27|474.7|470.7|475.29|471.29|474.7|470.7|23
1624505660000|2021-06-24 03:34:20|474.74|470.74|474.71|470.71|474.78|470.78|474.6|470.6|13
1624505670000|2021-06-24 03:34:30|474.8|470.8|475.39|471.39|475.39|471.39|474.78|470.78|21
1624505680000|2021-06-24 03:34:40|475.4|471.4|475.48|471.48|475.54|471.54|475.4|471.4|16
1624505690000|2021-06-24 03:34:50|475.47|471.47|475.47|471.47|475.54|471.54|475.26|471.26|23
1624505700000|2021-06-24 03:35:00|475.45|471.45|474.68|470.68|475.5|471.5|474.68|470.68|24
1624505710000|2021-06-24 03:35:10|474.69|470.69|474.68|470.68|474.83|470.83|474.66|470.66|21
1624505720000|2021-06-24 03:35:20|474.64|470.64|474.66|470.66|474.71|470.71|474.63|470.63|13
1624505730000|2021-06-24 03:35:30|474.65|470.65|474.52|470.52|474.69|470.69|474.52|470.52|19
1624505740000|2021-06-24 03:35:40|474.45|470.45|474.49|470.49|474.59|470.59|474.45|470.45|17
1624505750000|2021-06-24 03:35:50|474.39|470.39|475.02|471.02|475.2|471.2|474.39|470.39|26
1624505760000|2021-06-24 03:36:00|475.03|471.03|475.3|471.3|475.48|471.48|475.03|471.03|23
1624505770000|2021-06-24 03:36:10|475.22|471.22|474.91|470.91|475.26|471.26|474.91|470.91|16
1624505780000|2021-06-24 03:36:20|474.87|470.87|474.56|470.56|474.87|470.87|474.49|470.49|22
1624505790000|2021-06-24 03:36:30|474.53|470.53|474.58|470.58|474.61|470.61|474.5|470.5|18
1624505800000|2021-06-24 03:36:40|474.56|470.56|474.44|470.44|474.6|470.6|474.44|470.44|11
1624505810000|2021-06-24 03:36:50|474.42|470.42|474.28|470.28|474.42|470.42|474.26|470.26|11
1624505820000|2021-06-24 03:37:00|474.3|470.3|474.41|470.41|474.41|470.41|474.29|470.29|12
1624505830000|2021-06-24 03:37:10|474.4|470.4|474.46|470.46|474.48|470.48|474.4|470.4|14
1624505840000|2021-06-24 03:37:20|474.47|470.47|474.63|470.63|474.63|470.63|474.47|470.47|14
1624505850000|2021-06-24 03:37:30|474.64|470.64|474.65|470.65|474.66|470.66|474.62|470.62|10
1624505860000|2021-06-24 03:37:40|474.66|470.66|474.77|470.77|474.78|470.78|474.46|470.46|20
1624505870000|2021-06-24 03:37:50|474.76|470.76|474.65|470.65|474.77|470.77|474.63|470.63|15
1624505880000|2021-06-24 03:38:00|474.74|470.74|474.81|470.81|474.82|470.82|474.74|470.74|12
1624505890000|2021-06-24 03:38:10|474.82|470.82|474.86|470.86|474.87|470.87|474.81|470.81|11
1624505900000|2021-06-24 03:38:20|474.85|470.85|474.89|470.89|474.92|470.92|474.85|470.85|9
1624505910000|2021-06-24 03:38:30|474.9|470.9|474.76|470.76|474.9|470.9|474.71|470.71|15
1624505920000|2021-06-24 03:38:40|474.75|470.75|474.55|470.55|474.78|470.78|474.54|470.54|18
1624505930000|2021-06-24 03:38:50|474.54|470.54|474.43|470.43|474.54|470.54|474.42|470.42|9
1624505940000|2021-06-24 03:39:00|474.34|470.34|474.65|470.65|474.85|470.85|474.33|470.33|24
1624505950000|2021-06-24 03:39:10|474.66|470.66|474.48|470.48|474.66|470.66|474.19|470.19|24
1624505960000|2021-06-24 03:39:20|474.44|470.44|474.21|470.21|474.44|470.44|474.21|470.21|16
1624505970000|2021-06-24 03:39:30|474.22|470.22|474.13|470.13|474.22|470.22|474.09|470.09|15
1624505980000|2021-06-24 03:39:40|474.15|470.15|473.77|469.77|474.15|470.15|473.76|469.76|18
1624505990000|2021-06-24 03:39:50|473.8|469.8|473.61|469.61|473.83|469.83|473.6|469.6|13
1624506000000|2021-06-24 03:40:00|473.62|469.62|473.78|469.78|473.96|469.96|473.62|469.62|15
1624506010000|2021-06-24 03:40:10|473.79|469.79|473.56|469.56|473.79|469.79|473.56|469.56|16
1624506020000|2021-06-24 03:40:20|473.55|469.55|473.27|469.27|473.56|469.56|473.27|469.27|16
1624506030000|2021-06-24 03:40:30|473.26|469.26|473.23|469.23|473.28|469.28|473.21|469.21|14
1624506040000|2021-06-24 03:40:40|473.22|469.22|473.19|469.19|473.33|469.33|473.19|469.19|14
1624506050000|2021-06-24 03:40:50|472.99|468.99|472.85|468.85|473.15|469.15|472.85|468.85|21
1624506060000|2021-06-24 03:41:00|472.83|468.83|472.8|468.8|472.86|468.86|472.75|468.75|20
1624506070000|2021-06-24 03:41:10|472.79|468.79|472.63|468.63|472.79|468.79|472.47|468.47|19
1624506080000|2021-06-24 03:41:20|472.64|468.64|472.33|468.33|472.66|468.66|472.27|468.27|20
1624506090000|2021-06-24 03:41:30|472.32|468.32|472.19|468.19|472.33|468.33|472.18|468.18|16
1624506100000|2021-06-24 03:41:40|472.2|468.2|471.91|467.91|472.2|468.2|471.91|467.91|16
1624506110000|2021-06-24 03:41:50|471.92|467.92|471.47|467.47|471.95|467.95|471.32|467.32|17
1624506120000|2021-06-24 03:42:00|471.54|467.54|471.94|467.94|471.95|467.95|471.46|467.46|21
1624506130000|2021-06-24 03:42:10|471.95|467.95|471.63|467.63|471.95|467.95|471.39|467.39|23
1624506140000|2021-06-24 03:42:20|471.64|467.64|471.24|467.24|471.69|467.69|471.13|467.13|20
1624506150000|2021-06-24 03:42:30|471.25|467.25|471.12|467.12|471.3|467.3|471.11|467.11|17
1624506160000|2021-06-24 03:42:40|471.1|467.1|470.7|466.7|471.13|467.13|470.63|466.63|21
1624506170000|2021-06-24 03:42:50|470.72|466.72|470.56|466.56|470.74|466.74|470.5|466.5|15
1624506180000|2021-06-24 03:43:00|470.54|466.54|470.73|466.73|470.85|466.85|470.54|466.54|20
1624506190000|2021-06-24 03:43:10|470.74|466.74|470.65|466.65|470.74|466.74|470.62|466.62|16
1624506200000|2021-06-24 03:43:20|470.61|466.61|470.08|466.08|470.62|466.62|470.03|466.03|20
1624506210000|2021-06-24 03:43:30|470.03|466.03|469.8|465.8|470.03|466.03|469.62|465.62|25
1624506220000|2021-06-24 03:43:40|469.82|465.82|469.91|465.91|470.06|466.06|469.82|465.82|23
1624506230000|2021-06-24 03:43:50|469.92|465.92|469.61|465.61|469.99|465.99|469.61|465.61|16
1624506240000|2021-06-24 03:44:00|469.6|465.6|470.13|466.13|470.13|466.13|469.6|465.6|26
1624506250000|2021-06-24 03:44:10|470.16|466.16|469.87|465.87|470.24|466.24|469.87|465.87|22
1624506260000|2021-06-24 03:44:20|469.86|465.86|469.78|465.78|469.86|465.86|469.76|465.76|20
1624506270000|2021-06-24 03:44:30|469.76|465.76|469.64|465.64|469.76|465.76|469.6|465.6|15
1624506280000|2021-06-24 03:44:40|469.61|465.61|469.56|465.56|469.63|465.63|469.56|465.56|16
1624506290000|2021-06-24 03:44:50|469.57|465.57|469.96|465.96|469.97|465.97|469.57|465.57|25
1624506300000|2021-06-24 03:45:00|469.93|465.93|470.09|466.09|470.09|466.09|469.93|465.93|16
1624506310000|2021-06-24 03:45:10|470.07|466.07|470.37|466.37|470.37|466.37|470.07|466.07|11
1624506320000|2021-06-24 03:45:20|470.48|466.48|471.04|467.04|471.16|467.16|470.48|466.48|24
1624506330000|2021-06-24 03:45:30|471.03|467.03|471.23|467.23|471.24|467.24|470.66|466.66|23
1624506340000|2021-06-24 03:45:40|471.25|467.25|471.56|467.56|471.56|467.56|471.25|467.25|16
1624506350000|2021-06-24 03:45:50|471.58|467.58|471.72|467.72|471.8|467.8|471.49|467.49|16
1624506360000|2021-06-24 03:46:00|471.75|467.75|471.33|467.33|471.76|467.76|471.33|467.33|19
1624506370000|2021-06-24 03:46:10|471.31|467.31|470.75|466.75|471.31|467.31|470.75|466.75|22
1624506380000|2021-06-24 03:46:20|470.67|466.67|470.02|466.02|470.67|466.67|470.02|466.02|24
1624506390000|2021-06-24 03:46:30|469.93|465.93|469.52|465.52|469.95|465.95|469.52|465.52|16
1624506400000|2021-06-24 03:46:40|469.39|465.39|469.29|465.29|469.47|465.47|469.26|465.26|20
1624506410000|2021-06-24 03:46:50|469.31|465.31|468.96|464.96|469.34|465.34|468.96|464.96|16
1624506420000|2021-06-24 03:47:00|469.04|465.04|468.27|464.27|469.04|465.04|468.26|464.26|24
1624506430000|2021-06-24 03:47:10|468.28|464.28|468.1|464.1|468.28|464.28|468.06|464.06|23
1624506440000|2021-06-24 03:47:20|467.97|463.97|467.92|463.92|468.08|464.08|467.84|463.84|17
1624506450000|2021-06-24 03:47:30|467.93|463.93|467.9|463.9|468.06|464.06|467.87|463.87|20
1624506460000|2021-06-24 03:47:40|467.88|463.88|467.87|463.87|467.97|463.97|467.87|463.87|15
1624506470000|2021-06-24 03:47:50|467.9|463.9|467.46|463.46|467.9|463.9|467.46|463.46|18
1624506480000|2021-06-24 03:48:00|467.47|463.47|467.79|463.79|467.85|463.85|467.47|463.47|21
1624506490000|2021-06-24 03:48:10|467.76|463.76|468.2|464.2|468.24|464.24|467.67|463.67|23
1624506500000|2021-06-24 03:48:20|468.18|464.18|467.41|463.41|468.27|464.27|467.39|463.39|22
1624506510000|2021-06-24 03:48:30|467.43|463.43|467.31|463.31|467.43|463.43|467.28|463.28|19
1624506520000|2021-06-24 03:48:40|467.27|463.27|467.44|463.44|467.57|463.57|467.27|463.27|18
1624506530000|2021-06-24 03:48:50|467.41|463.41|467.42|463.42|467.43|463.43|467.26|463.26|17
1624506540000|2021-06-24 03:49:00|467.4|463.4|467.21|463.21|467.47|463.47|467.21|463.21|20
1624506550000|2021-06-24 03:49:10|467.22|463.22|466.74|462.74|467.22|463.22|466.73|462.73|20
1624506560000|2021-06-24 03:49:20|466.75|462.75|467.52|463.52|467.52|463.52|466.75|462.75|21
1624506570000|2021-06-24 03:49:30|467.54|463.54|467.69|463.69|467.71|463.71|467.46|463.46|22
1624506580000|2021-06-24 03:49:40|467.68|463.68|467.48|463.48|467.68|463.68|467.35|463.35|21
1624506590000|2021-06-24 03:49:50|467.42|463.42|467.56|463.56|467.58|463.58|467.42|463.42|21
1624506600000|2021-06-24 03:50:00|467.55|463.55|467.75|463.75|467.79|463.79|467.55|463.55|18
1624506610000|2021-06-24 03:50:10|467.74|463.74|467.83|463.83|467.84|463.84|467.74|463.74|12
1624506620000|2021-06-24 03:50:20|467.82|463.82|467.82|463.82|467.86|463.86|467.81|463.81|12
1624506630000|2021-06-24 03:50:30|467.84|463.84|467.88|463.88|467.88|463.88|467.82|463.82|6
1624506640000|2021-06-24 03:50:40|467.9|463.9|467.89|463.89|468.07|464.07|467.89|463.89|19
1624506650000|2021-06-24 03:50:50|467.91|463.91|468.03|464.03|468.04|464.04|467.9|463.9|20
1624506660000|2021-06-24 03:51:00|468.04|464.04|468.06|464.06|468.06|464.06|468.03|464.03|8
1624506670000|2021-06-24 03:51:10|468.1|464.1|468.19|464.19|468.19|464.19|468.1|464.1|10
1624506680000|2021-06-24 03:51:20|468.2|464.2|468.12|464.12|468.28|464.28|468.11|464.11|19
1624506690000|2021-06-24 03:51:30|468.13|464.13|468.32|464.32|468.32|464.32|468.12|464.12|10
1624506700000|2021-06-24 03:51:40|468.31|464.31|468.5|464.5|468.5|464.5|468.31|464.31|16
1624506710000|2021-06-24 03:51:50|468.59|464.59|468.73|464.73|468.86|464.86|468.59|464.59|17
1624506720000|2021-06-24 03:52:00|468.77|464.77|469.26|465.26|469.53|465.53|468.73|464.73|19
1624506730000|2021-06-24 03:52:10|469.27|465.27|468.5|464.5|469.27|465.27|468.4|464.4|21
1624506740000|2021-06-24 03:52:20|468.52|464.52|468.84|464.84|468.84|464.84|468.45|464.45|24
1624506750000|2021-06-24 03:52:30|468.83|464.83|470.15|466.15|470.43|466.43|468.83|464.83|26
1624506760000|2021-06-24 03:52:40|470.12|466.12|470.2|466.2|470.49|466.49|470.12|466.12|20
1624506770000|2021-06-24 03:52:50|470.17|466.17|469.89|465.89|470.17|466.17|469.67|465.67|24
1624506780000|2021-06-24 03:53:00|469.85|465.85|470.87|466.87|470.88|466.88|469.85|465.85|20
1624506790000|2021-06-24 03:53:10|471.05|467.05|470.87|466.87|471.05|467.05|470.65|466.65|25
1624506800000|2021-06-24 03:53:20|470.83|466.83|471.02|467.02|471.03|467.03|470.44|466.44|27
1624506810000|2021-06-24 03:53:30|471.03|467.03|470.77|466.77|471.05|467.05|470.48|466.48|23
1624506820000|2021-06-24 03:53:40|470.72|466.72|470.04|466.04|470.72|466.72|470.01|466.01|22
1624506830000|2021-06-24 03:53:50|470.01|466.01|469.57|465.57|470.01|466.01|469.56|465.56|18
1624506840000|2021-06-24 03:54:00|469.54|465.54|470.37|466.37|470.53|466.53|469.23|465.23|24
1624506850000|2021-06-24 03:54:10|470.26|466.26|470.01|466.01|470.26|466.26|469.91|465.91|26
1624506860000|2021-06-24 03:54:20|470|466|469.49|465.49|470.02|466.02|469.37|465.37|24
1624506870000|2021-06-24 03:54:30|469.59|465.59|470.02|466.02|470.02|466.02|469.54|465.54|21
1624506880000|2021-06-24 03:54:40|470.04|466.04|470.1|466.1|470.15|466.15|469.85|465.85|22
1624506890000|2021-06-24 03:54:50|470.12|466.12|470.13|466.13|470.17|466.17|469.69|465.69|27
1624506900000|2021-06-24 03:55:00|470.12|466.12|470.6|466.6|470.6|466.6|470.1|466.1|21
1624506910000|2021-06-24 03:55:10|470.61|466.61|470.5|466.5|470.61|466.61|470.37|466.37|20
1624506920000|2021-06-24 03:55:20|470.48|466.48|470.66|466.66|470.66|466.66|470.39|466.39|20
1624506930000|2021-06-24 03:55:30|470.67|466.67|470.89|466.89|470.97|466.97|470.67|466.67|18
1624506940000|2021-06-24 03:55:40|470.86|466.86|471.06|467.06|471.06|467.06|470.73|466.73|20
1624506950000|2021-06-24 03:55:50|471.03|467.03|470.98|466.98|471.03|467.03|470.72|466.72|19
1624506960000|2021-06-24 03:56:00|470.9|466.9|470.87|466.87|470.98|466.98|470.85|466.85|13
1624506970000|2021-06-24 03:56:10|470.9|466.9|470.67|466.67|470.96|466.96|470.63|466.63|20
1624506980000|2021-06-24 03:56:20|470.68|466.68|470.6|466.6|470.74|466.74|470.59|466.59|17
1624506990000|2021-06-24 03:56:30|470.59|466.59|470.69|466.69|470.72|466.72|470.59|466.59|10
1624507000000|2021-06-24 03:56:40|470.7|466.7|470.68|466.68|470.72|466.72|470.68|466.68|13
1624507010000|2021-06-24 03:56:50|470.7|466.7|470.85|466.85|470.89|466.89|470.7|466.7|15
1624507020000|2021-06-24 03:57:00|470.86|466.86|470.83|466.83|470.87|466.87|470.81|466.81|9
1624507030000|2021-06-24 03:57:10|470.82|466.82|470.65|466.65|470.83|466.83|470.65|466.65|15
1624507040000|2021-06-24 03:57:20|470.66|466.66|470.84|466.84|470.84|466.84|470.64|466.64|22
1624507050000|2021-06-24 03:57:30|470.93|466.93|470.99|466.99|471.04|467.04|470.92|466.92|13
1624507060000|2021-06-24 03:57:40|471.01|467.01|470.94|466.94|471.01|467.01|470.94|466.94|8
1624507070000|2021-06-24 03:57:50|470.93|466.93|470.77|466.77|470.94|466.94|470.77|466.77|12
1624507080000|2021-06-24 03:58:00|470.76|466.76|470.6|466.6|470.77|466.77|470.6|466.6|13
1624507090000|2021-06-24 03:58:10|470.54|466.54|470.51|466.51|470.54|466.54|470.51|466.51|6
1624507100000|2021-06-24 03:58:20|470.52|466.52|470.63|466.63|470.63|466.63|470.52|466.52|5
1624507110000|2021-06-24 03:58:30|470.71|466.71|470.87|466.87|470.87|466.87|470.71|466.71|12
1624507120000|2021-06-24 03:58:40|470.88|466.88|471.4|467.4|471.4|467.4|470.88|466.88|17
1624507130000|2021-06-24 03:58:50|471.34|467.34|471.49|467.49|471.5|467.5|471.34|467.34|21
1624507140000|2021-06-24 03:59:00|471.37|467.37|471.51|467.51|471.57|467.57|471.27|467.27|25
1624507150000|2021-06-24 03:59:10|471.52|467.52|471.4|467.4|471.58|467.58|471.4|467.4|24
1624507160000|2021-06-24 03:59:20|471.39|467.39|471.44|467.44|471.52|467.52|471.37|467.37|16
1624507170000|2021-06-24 03:59:30|471.45|467.45|471.5|467.5|471.58|467.58|471.42|467.42|15
1624507180000|2021-06-24 03:59:40|471.49|467.49|471.4|467.4|471.5|467.5|471.18|467.18|22
1624507190000|2021-06-24 03:59:50|471.39|467.39|471.25|467.25|471.46|467.46|471.25|467.25|14
1624507200000|2021-06-24 04:00:00|471.24|467.24|470.91|466.91|471.26|467.26|470.72|466.72|18
1624507210000|2021-06-24 04:00:10|470.9|466.9|471.13|467.13|471.13|467.13|470.88|466.88|21
1624507220000|2021-06-24 04:00:20|471.16|467.16|471.86|467.86|471.86|467.86|471.16|467.16|21
1624507230000|2021-06-24 04:00:30|471.87|467.87|471.79|467.79|471.94|467.94|471.79|467.79|9
1624507240000|2021-06-24 04:00:40|471.81|467.81|472.2|468.2|472.2|468.2|471.81|467.81|24
1624507250000|2021-06-24 04:00:50|472.21|468.21|472.22|468.22|472.23|468.23|472.09|468.09|23
1624507260000|2021-06-24 04:01:00|472.23|468.23|471.88|467.88|472.34|468.34|471.88|467.88|19
1624507270000|2021-06-24 04:01:10|471.8|467.8|471.65|467.65|471.8|467.8|471.58|467.58|20
1624507280000|2021-06-24 04:01:20|471.67|467.67|471.86|467.86|471.92|467.92|471.67|467.67|18
1624507290000|2021-06-24 04:01:30|471.87|467.87|471.75|467.75|471.87|467.87|471.71|467.71|13
1624507300000|2021-06-24 04:01:40|471.7|467.7|471.85|467.85|471.91|467.91|471.69|467.69|16
1624507310000|2021-06-24 04:01:50|471.88|467.88|471.97|467.97|471.98|467.98|471.88|467.88|18
1624507320000|2021-06-24 04:02:00|471.99|467.99|473.22|469.22|473.28|469.28|471.99|467.99|26
1624507330000|2021-06-24 04:02:10|473.23|469.23|473.3|469.3|473.35|469.35|473.15|469.15|14
1624507340000|2021-06-24 04:02:20|473.28|469.28|473.43|469.43|473.44|469.44|473.28|469.28|11
1624507350000|2021-06-24 04:02:30|473.42|469.42|474.39|470.39|474.39|470.39|473.36|469.36|12
1624507360000|2021-06-24 04:02:40|474.37|470.37|474.44|470.44|474.48|470.48|474.19|470.19|18
1624507370000|2021-06-24 04:02:50|474.42|470.42|475.04|471.04|475.04|471.04|474.42|470.42|17
1624507380000|2021-06-24 04:03:00|475.07|471.07|474.8|470.8|475.22|471.22|474.78|470.78|22
1624507390000|2021-06-24 04:03:10|474.81|470.81|474.31|470.31|474.82|470.82|474.31|470.31|17
1624507400000|2021-06-24 04:03:20|474.29|470.29|474.84|470.84|474.84|470.84|473.95|469.95|27
1624507410000|2021-06-24 04:03:30|475.02|471.02|475.47|471.47|475.47|471.47|474.98|470.98|21
1624507420000|2021-06-24 04:03:40|475.52|471.52|475.47|471.47|475.63|471.63|475.42|471.42|23
1624507430000|2021-06-24 04:03:50|475.29|471.29|475.33|471.33|475.43|471.43|475.29|471.29|19
1624507440000|2021-06-24 04:04:00|475.32|471.32|475.81|471.81|475.86|471.86|475.32|471.32|22
1624507450000|2021-06-24 04:04:10|476.06|472.06|476.12|472.12|476.13|472.13|475.97|471.97|18
1624507460000|2021-06-24 04:04:20|476.11|472.11|476.32|472.32|476.32|472.32|476.01|472.01|21
1624507470000|2021-06-24 04:04:30|476.26|472.26|476.49|472.49|476.49|472.49|476.25|472.25|20
1624507480000|2021-06-24 04:04:40|476.57|472.57|477.04|473.04|477.11|473.11|476.57|472.57|21
1624507490000|2021-06-24 04:04:50|477.05|473.05|477.82|473.82|477.82|473.82|477.05|473.05|21
1624507500000|2021-06-24 04:05:00|477.86|473.86|477.6|473.6|478.08|474.08|477.5|473.5|18
1624507510000|2021-06-24 04:05:10|477.4|473.4|477.38|473.38|477.53|473.53|477.25|473.25|21
1624507520000|2021-06-24 04:05:20|477.47|473.47|477.52|473.52|477.56|473.56|477.45|473.45|18
1624507530000|2021-06-24 04:05:30|477.51|473.51|477.61|473.61|477.77|473.77|477.5|473.5|18
1624507540000|2021-06-24 04:05:40|477.62|473.62|477.12|473.12|477.62|473.62|477.12|473.12|19
1624507550000|2021-06-24 04:05:50|477.13|473.13|477.47|473.47|477.63|473.63|477.12|473.12|24
1624507560000|2021-06-24 04:06:00|477.46|473.46|477.68|473.68|477.76|473.76|477.46|473.46|25
1624507570000|2021-06-24 04:06:10|477.59|473.59|477.77|473.77|477.94|473.94|477.58|473.58|17
1624507580000|2021-06-24 04:06:20|477.76|473.76|477.21|473.21|477.76|473.76|477.19|473.19|16
1624507590000|2021-06-24 04:06:30|477.17|473.17|477.61|473.61|477.65|473.65|477.17|473.17|21
1624507600000|2021-06-24 04:06:40|477.6|473.6|477.52|473.52|477.62|473.62|477.41|473.41|23
1624507610000|2021-06-24 04:06:50|477.46|473.46|477.13|473.13|477.46|473.46|477.07|473.07|22
1624507620000|2021-06-24 04:07:00|477.12|473.12|477.36|473.36|477.37|473.37|477.04|473.04|21
1624507630000|2021-06-24 04:07:10|477.34|473.34|477.05|473.05|477.38|473.38|476.92|472.92|19
1624507640000|2021-06-24 04:07:20|477.08|473.08|477.07|473.07|477.18|473.18|477.07|473.07|10
1624507650000|2021-06-24 04:07:30|477.08|473.08|477.06|473.06|477.21|473.21|477.06|473.06|23
1624507660000|2021-06-24 04:07:40|477.05|473.05|477.05|473.05|477.15|473.15|476.92|472.92|19
1624507670000|2021-06-24 04:07:50|477.04|473.04|477.18|473.18|477.28|473.28|477.02|473.02|23
1624507680000|2021-06-24 04:08:00|477.2|473.2|477.29|473.29|477.3|473.3|477.18|473.18|19
1624507690000|2021-06-24 04:08:10|477.28|473.28|477.48|473.48|477.6|473.6|477.28|473.28|26
1624507700000|2021-06-24 04:08:20|477.59|473.59|477.87|473.87|477.98|473.98|477.59|473.59|21
1624507710000|2021-06-24 04:08:30|477.88|473.88|477.05|473.05|477.88|473.88|477.05|473.05|22
1624507720000|2021-06-24 04:08:40|477.15|473.15|477.09|473.09|477.32|473.32|477.08|473.08|24
1624507730000|2021-06-24 04:08:50|477.07|473.07|477.12|473.12|477.25|473.25|477.01|473.01|24
1624507740000|2021-06-24 04:09:00|477.11|473.11|476.97|472.97|477.11|473.11|476.97|472.97|13
1624507750000|2021-06-24 04:09:10|477|473|476.6|472.6|477.04|473.04|476.6|472.6|17
1624507760000|2021-06-24 04:09:20|476.61|472.61|476.61|472.61|476.69|472.69|476.43|472.43|19
1624507770000|2021-06-24 04:09:30|476.6|472.6|476.69|472.69|476.71|472.71|476.59|472.59|19
1624507780000|2021-06-24 04:09:40|476.76|472.76|477.4|473.4|477.4|473.4|476.76|472.76|25
1624507790000|2021-06-24 04:09:50|477.39|473.39|477.2|473.2|477.61|473.61|477.2|473.2|21
1624507800000|2021-06-24 04:10:00|477.14|473.14|476.47|472.47|477.14|473.14|476.42|472.42|22
1624507810000|2021-06-24 04:10:10|476.56|472.56|476.49|472.49|476.67|472.67|476.41|472.41|26
1624507820000|2021-06-24 04:10:20|476.48|472.48|476.14|472.14|476.49|472.49|476.14|472.14|17
1624507830000|2021-06-24 04:10:30|476.05|472.05|475.79|471.79|476.11|472.11|475.79|471.79|21
1624507840000|2021-06-24 04:10:40|475.76|471.76|475.76|471.76|475.84|471.84|475.69|471.69|23
1624507850000|2021-06-24 04:10:50|475.81|471.81|476.1|472.1|476.1|472.1|475.78|471.78|24
1624507860000|2021-06-24 04:11:00|476.15|472.15|475.85|471.85|476.19|472.19|475.85|471.85|21
1624507870000|2021-06-24 04:11:10|475.86|471.86|475.46|471.46|475.86|471.86|475.46|471.46|23
1624507880000|2021-06-24 04:11:20|475.44|471.44|475.02|471.02|475.44|471.44|475|471|19
1624507890000|2021-06-24 04:11:30|475|471|474.95|470.95|475.01|471.01|474.91|470.91|11
1624507900000|2021-06-24 04:11:40|474.96|470.96|475.22|471.22|475.25|471.25|474.95|470.95|21
1624507910000|2021-06-24 04:11:50|475.21|471.21|475.25|471.25|475.3|471.3|475.19|471.19|21
1624507920000|2021-06-24 04:12:00|475.27|471.27|475.33|471.33|475.47|471.47|475.27|471.27|23
1624507930000|2021-06-24 04:12:10|475.24|471.24|475.18|471.18|475.24|471.24|475.08|471.08|18
1624507940000|2021-06-24 04:12:20|475.15|471.15|474.3|470.3|475.15|471.15|474.3|470.3|23
1624507950000|2021-06-24 04:12:30|474.13|470.13|474.25|470.25|474.25|470.25|474.11|470.11|14
1624507960000|2021-06-24 04:12:40|474.33|470.33|474.51|470.51|474.63|470.63|474.33|470.33|19
1624507970000|2021-06-24 04:12:50|474.5|470.5|474.15|470.15|474.5|470.5|474.15|470.15|19
1624507980000|2021-06-24 04:13:00|474.24|470.24|473.67|469.67|474.24|470.24|473.65|469.65|11
1624507990000|2021-06-24 04:13:10|473.68|469.68|473.5|469.5|473.68|469.68|473.49|469.49|15
1624508000000|2021-06-24 04:13:20|473.47|469.47|473.88|469.88|473.91|469.91|473.32|469.32|23
1624508010000|2021-06-24 04:13:30|473.82|469.82|473.28|469.28|473.92|469.92|473.11|469.11|28
1624508020000|2021-06-24 04:13:40|473.29|469.29|472.93|468.93|473.51|469.51|472.93|468.93|22
1624508030000|2021-06-24 04:13:50|472.92|468.92|473.04|469.04|473.2|469.2|472.92|468.92|24
1624508040000|2021-06-24 04:14:00|473.02|469.02|472.83|468.83|473.02|469.02|472.78|468.78|18
1624508050000|2021-06-24 04:14:10|472.84|468.84|472.86|468.86|472.89|468.89|472.8|468.8|18
1624508060000|2021-06-24 04:14:20|472.89|468.89|473|469|473.02|469.02|472.89|468.89|10
1624508070000|2021-06-24 04:14:30|472.93|468.93|472.87|468.87|472.93|468.93|472.85|468.85|10
1624508080000|2021-06-24 04:14:40|472.86|468.86|473.04|469.04|473.05|469.05|472.86|468.86|17
1624508090000|2021-06-24 04:14:50|473.05|469.05|473.43|469.43|473.43|469.43|473.05|469.05|22
1624508100000|2021-06-24 04:15:00|473.4|469.4|473.97|469.97|474.15|470.15|473.4|469.4|23
1624508110000|2021-06-24 04:15:10|473.96|469.96|474.42|470.42|474.43|470.43|473.96|469.96|21
1624508120000|2021-06-24 04:15:20|474.41|470.41|474.62|470.62|474.62|470.62|474.35|470.35|16
1624508130000|2021-06-24 04:15:30|474.61|470.61|474.1|470.1|474.61|470.61|474.1|470.1|24
1624508140000|2021-06-24 04:15:40|474.08|470.08|473.46|469.46|474.08|470.08|473.39|469.39|19
1624508150000|2021-06-24 04:15:50|473.48|469.48|473.02|469.02|473.48|469.48|473.01|469.01|18
1624508160000|2021-06-24 04:16:00|473.04|469.04|472.45|468.45|473.04|469.04|472.45|468.45|13
1624508170000|2021-06-24 04:16:10|472.34|468.34|472.28|468.28|472.56|468.56|472.28|468.28|23
1624508180000|2021-06-24 04:16:20|472.24|468.24|472.16|468.16|472.24|468.24|472.13|468.13|17
1624508190000|2021-06-24 04:16:30|472.15|468.15|472.14|468.14|472.15|468.15|472.11|468.11|9
1624508200000|2021-06-24 04:16:40|472.13|468.13|472.06|468.06|472.13|468.13|471.99|467.99|10
1624508210000|2021-06-24 04:16:50|472.11|468.11|471.98|467.98|472.11|468.11|471.98|467.98|12
1624508220000|2021-06-24 04:17:00|471.99|467.99|472.17|468.17|472.35|468.35|471.97|467.97|19
1624508230000|2021-06-24 04:17:10|472.07|468.07|471.86|467.86|472.07|468.07|471.86|467.86|18
1624508240000|2021-06-24 04:17:20|471.85|467.85|471.64|467.64|471.85|467.85|471.64|467.64|16
1624508250000|2021-06-24 04:17:30|471.65|467.65|471.88|467.88|471.97|467.97|471.65|467.65|17
1624508260000|2021-06-24 04:17:40|471.9|467.9|471.57|467.57|471.91|467.91|471.55|467.55|17
1624508270000|2021-06-24 04:17:50|471.53|467.53|471.26|467.26|471.53|467.53|471.24|467.24|15
1624508280000|2021-06-24 04:18:00|471.27|467.27|471.73|467.73|471.73|467.73|471.27|467.27|24
1624508290000|2021-06-24 04:18:10|471.78|467.78|471.37|467.37|471.81|467.81|471.35|467.35|18
1624508300000|2021-06-24 04:18:20|471.39|467.39|471.86|467.86|471.86|467.86|471.36|467.36|22
1624508310000|2021-06-24 04:18:30|471.87|467.87|471.6|467.6|471.89|467.89|471.55|467.55|21
1624508320000|2021-06-24 04:18:40|471.59|467.59|471.42|467.42|471.59|467.59|471.39|467.39|18
1624508330000|2021-06-24 04:18:50|471.44|467.44|471.55|467.55|471.68|467.68|471.44|467.44|19
1624508340000|2021-06-24 04:19:00|471.53|467.53|471.57|467.57|471.59|467.59|471.42|467.42|18
1624508350000|2021-06-24 04:19:10|471.6|467.6|471.72|467.72|471.73|467.73|471.58|467.58|17
1624508360000|2021-06-24 04:19:20|471.69|467.69|471.86|467.86|471.88|467.88|471.59|467.59|17
1624508370000|2021-06-24 04:19:30|471.87|467.87|471.91|467.91|471.92|467.92|471.62|467.62|20
1624508380000|2021-06-24 04:19:40|471.93|467.93|471.73|467.73|471.94|467.94|471.68|467.68|19
1624508390000|2021-06-24 04:19:50|471.72|467.72|471.82|467.82|471.82|467.82|471.7|467.7|17
1624508400000|2021-06-24 04:20:00|471.9|467.9|472.45|468.45|472.45|468.45|471.9|467.9|20
1624508410000|2021-06-24 04:20:10|472.53|468.53|472.26|468.26|472.53|468.53|472.26|468.26|20
1624508420000|2021-06-24 04:20:20|472.29|468.29|472.36|468.36|472.38|468.38|472.21|468.21|16
1624508430000|2021-06-24 04:20:30|472.32|468.32|472.29|468.29|472.35|468.35|472.24|468.24|21
1624508440000|2021-06-24 04:20:40|472.27|468.27|471.88|467.88|472.27|468.27|471.87|467.87|17
1624508450000|2021-06-24 04:20:50|471.87|467.87|471.67|467.67|471.87|467.87|471.64|467.64|19
1624508460000|2021-06-24 04:21:00|471.63|467.63|471.2|467.2|471.64|467.64|471.16|467.16|19
1624508470000|2021-06-24 04:21:10|471.19|467.19|471.46|467.46|471.46|467.46|471.16|467.16|20
1624508480000|2021-06-24 04:21:20|471.48|467.48|471.26|467.26|471.54|467.54|471.22|467.22|17
1624508490000|2021-06-24 04:21:30|471.28|467.28|471.24|467.24|471.31|467.31|471.19|467.19|22
1624508500000|2021-06-24 04:21:40|471.25|467.25|471.22|467.22|471.35|467.35|471.2|467.2|20
1624508510000|2021-06-24 04:21:50|471.23|467.23|471.2|467.2|471.24|467.24|471.2|467.2|13
1624508520000|2021-06-24 04:22:00|471.11|467.11|471.25|467.25|471.28|467.28|470.94|466.94|25
1624508530000|2021-06-24 04:22:10|471.26|467.26|471.39|467.39|471.49|467.49|471.26|467.26|24
1624508540000|2021-06-24 04:22:20|471.38|467.38|470.8|466.8|471.38|467.38|470.74|466.74|26
1624508550000|2021-06-24 04:22:30|470.81|466.81|470.88|466.88|470.94|466.94|470.73|466.73|21
1624508560000|2021-06-24 04:22:40|470.87|466.87|470.77|466.77|470.94|466.94|470.76|466.76|20
1624508570000|2021-06-24 04:22:50|470.76|466.76|470.85|466.85|470.86|466.86|470.69|466.69|19
1624508580000|2021-06-24 04:23:00|470.83|466.83|471.05|467.05|471.06|467.06|470.81|466.81|22
1624508590000|2021-06-24 04:23:10|471.06|467.06|470.99|466.99|471.06|467.06|470.86|466.86|18
1624508600000|2021-06-24 04:23:20|470.94|466.94|470.96|466.96|470.97|466.97|470.92|466.92|19
1624508610000|2021-06-24 04:23:30|470.97|466.97|470.98|466.98|471.01|467.01|470.95|466.95|13
1624508620000|2021-06-24 04:23:40|471|467|471.11|467.11|471.22|467.22|471|467|19
1624508630000|2021-06-24 04:23:50|471.22|467.22|470.93|466.93|471.27|467.27|470.93|466.93|19
1624508640000|2021-06-24 04:24:00|470.91|466.91|471.29|467.29|471.29|467.29|470.87|466.87|18
1624508650000|2021-06-24 04:24:10|471.28|467.28|471.36|467.36|471.47|467.47|471.28|467.28|18
1624508660000|2021-06-24 04:24:20|471.37|467.37|471.5|467.5|471.51|467.51|471.31|467.31|16
1624508670000|2021-06-24 04:24:30|471.47|467.47|471.45|467.45|471.47|467.47|471.34|467.34|20
1624508680000|2021-06-24 04:24:40|471.46|467.46|471.51|467.51|471.53|467.53|471.42|467.42|15
1624508690000|2021-06-24 04:24:50|471.5|467.5|471.39|467.39|471.5|467.5|471.35|467.35|11
1624508700000|2021-06-24 04:25:00|471.38|467.38|471.64|467.64|471.64|467.64|471.38|467.38|17
1624508710000|2021-06-24 04:25:10|471.65|467.65|471.88|467.88|472.02|468.02|471.64|467.64|25
1624508720000|2021-06-24 04:25:20|471.89|467.89|472.38|468.38|472.38|468.38|471.89|467.89|21
1624508730000|2021-06-24 04:25:30|472.39|468.39|473.2|469.2|473.21|469.21|472.39|468.39|22
1624508740000|2021-06-24 04:25:40|473.21|469.21|473.07|469.07|473.39|469.39|473.07|469.07|20
1624508750000|2021-06-24 04:25:50|473.05|469.05|472.97|468.97|473.05|469.05|472.85|468.85|19
1624508760000|2021-06-24 04:26:00|472.98|468.98|472.51|468.51|472.99|468.99|472.49|468.49|21
1624508770000|2021-06-24 04:26:10|472.54|468.54|472.64|468.64|472.64|468.64|472.33|468.33|13
1624508780000|2021-06-24 04:26:20|472.67|468.67|473.26|469.26|473.26|469.26|472.66|468.66|22
1624508790000|2021-06-24 04:26:30|473.27|469.27|473.33|469.33|473.33|469.33|473.14|469.14|23
1624508800000|2021-06-24 04:26:40|473.32|469.32|473.6|469.6|473.61|469.61|473.32|469.32|13
1624508810000|2021-06-24 04:26:50|473.58|469.58|473.09|469.09|473.65|469.65|472.99|468.99|20
1624508820000|2021-06-24 04:27:00|473.11|469.11|473.05|469.05|473.15|469.15|473.05|469.05|19
1624508830000|2021-06-24 04:27:10|473.06|469.06|472.98|468.98|473.06|469.06|472.89|468.89|22
1624508840000|2021-06-24 04:27:20|472.97|468.97|473.09|469.09|473.09|469.09|472.95|468.95|14
1624508850000|2021-06-24 04:27:30|473.08|469.08|473.01|469.01|473.08|469.08|473.01|469.01|7
1624508860000|2021-06-24 04:27:40|473|469|472.59|468.59|473.01|469.01|472.59|468.59|16
1624508870000|2021-06-24 04:27:50|472.63|468.63|473.28|469.28|473.28|469.28|472.63|468.63|21
1624508880000|2021-06-24 04:28:00|473.29|469.29|473.39|469.39|473.41|469.41|473.23|469.23|20
1624508890000|2021-06-24 04:28:10|473.4|469.4|473.47|469.47|473.47|469.47|473.4|469.4|9
1624508900000|2021-06-24 04:28:20|473.56|469.56|473.93|469.93|474.01|470.01|473.56|469.56|18
1624508910000|2021-06-24 04:28:30|473.97|469.97|473.99|469.99|473.99|469.99|473.71|469.71|20
1624508920000|2021-06-24 04:28:40|474|470|473.66|469.66|474|470|473.66|469.66|18
1624508930000|2021-06-24 04:28:50|473.65|469.65|473.55|469.55|473.71|469.71|473.5|469.5|21
1624508940000|2021-06-24 04:29:00|473.58|469.58|473.88|469.88|473.91|469.91|473.49|469.49|21
1624508950000|2021-06-24 04:29:10|473.87|469.87|474.13|470.13|474.3|470.3|473.84|469.84|16
1624508960000|2021-06-24 04:29:20|474.12|470.12|474.15|470.15|474.18|470.18|474.08|470.08|18
1624508970000|2021-06-24 04:29:30|474.16|470.16|474.46|470.46|474.53|470.53|474.15|470.15|15
1624508980000|2021-06-24 04:29:40|474.47|470.47|474.44|470.44|474.48|470.48|474.35|470.35|19
1624508990000|2021-06-24 04:29:50|474.36|470.36|475.27|471.27|475.27|471.27|474.36|470.36|23
1624509000000|2021-06-24 04:30:00|475.28|471.28|474.79|470.79|475.28|471.28|474.79|470.79|19
1624509010000|2021-06-24 04:30:10|474.75|470.75|474.48|470.48|474.75|470.75|474.45|470.45|19
1624509020000|2021-06-24 04:30:20|474.42|470.42|474.26|470.26|474.42|470.42|474.15|470.15|17
1624509030000|2021-06-24 04:30:30|474.23|470.23|473.75|469.75|474.25|470.25|473.63|469.63|23
1624509040000|2021-06-24 04:30:40|473.7|469.7|473.53|469.53|473.73|469.73|473.32|469.32|20
1624509050000|2021-06-24 04:30:50|473.55|469.55|473.47|469.47|473.57|469.57|473.41|469.41|19
1624509060000|2021-06-24 04:31:00|473.46|469.46|472.5|468.5|473.46|469.46|472.5|468.5|23
1624509070000|2021-06-24 04:31:10|472.48|468.48|471.61|467.61|472.48|468.48|471.61|467.61|23
1624509080000|2021-06-24 04:31:20|471.6|467.6|471.25|467.25|471.6|467.6|471.05|467.05|26
1624509090000|2021-06-24 04:31:30|471.27|467.27|471.61|467.61|471.83|467.83|471.27|467.27|24
1624509100000|2021-06-24 04:31:40|471.65|467.65|472.21|468.21|472.21|468.21|471.65|467.65|21
1624509110000|2021-06-24 04:31:50|472.29|468.29|471.67|467.67|472.29|468.29|471.58|467.58|26
1624509120000|2021-06-24 04:32:00|471.65|467.65|471.24|467.24|471.68|467.68|471.11|467.11|21
1624509130000|2021-06-24 04:32:10|471.27|467.27|471.04|467.04|471.31|467.31|471.03|467.03|19
1624509140000|2021-06-24 04:32:20|471.03|467.03|471.15|467.15|471.18|467.18|471.01|467.01|20
1624509150000|2021-06-24 04:32:30|471.13|467.13|471|467|471.13|467.13|470.94|466.94|18
1624509160000|2021-06-24 04:32:40|471.03|467.03|470.54|466.54|471.04|467.04|470.54|466.54|27
1624509170000|2021-06-24 04:32:50|470.53|466.53|470.64|466.64|470.64|466.64|470.45|466.45|16
1624509180000|2021-06-24 04:33:00|470.71|466.71|470.98|466.98|470.98|466.98|470.71|466.71|21
1624509190000|2021-06-24 04:33:10|471.01|467.01|471.13|467.13|471.29|467.29|470.96|466.96|26
1624509200000|2021-06-24 04:33:20|471.1|467.1|471.15|467.15|471.15|467.15|471.05|467.05|20
1624509210000|2021-06-24 04:33:30|471.16|467.16|470.46|466.46|471.16|467.16|470.46|466.46|24
1624509220000|2021-06-24 04:33:40|470.48|466.48|470.15|466.15|470.48|466.48|470.12|466.12|16
1624509230000|2021-06-24 04:33:50|470.25|466.25|470.22|466.22|470.38|466.38|470.22|466.22|20
1624509240000|2021-06-24 04:34:00|470.14|466.14|469.78|465.78|470.19|466.19|469.78|465.78|13
1624509250000|2021-06-24 04:34:10|469.77|465.77|469.98|465.98|470.1|466.1|469.35|465.35|21
1624509260000|2021-06-24 04:34:20|470.05|466.05|470.7|466.7|470.7|466.7|470.05|466.05|19
1624509270000|2021-06-24 04:34:30|470.67|466.67|471.19|467.19|471.2|467.2|470.66|466.66|24
1624509280000|2021-06-24 04:34:40|471.16|467.16|470.19|466.19|471.16|467.16|470.19|466.19|21
1624509290000|2021-06-24 04:34:50|470.16|466.16|470.58|466.58|470.58|466.58|470.16|466.16|22
1624509300000|2021-06-24 04:35:00|470.57|466.57|471.51|467.51|471.52|467.52|470.57|466.57|21
1624509310000|2021-06-24 04:35:10|471.5|467.5|471.28|467.28|471.5|467.5|471.25|467.25|22
1624509320000|2021-06-24 04:35:20|471.27|467.27|471.26|467.26|471.4|467.4|471.02|467.02|24
1624509330000|2021-06-24 04:35:30|471.25|467.25|471.07|467.07|471.39|467.39|471.07|467.07|21
1624509340000|2021-06-24 04:35:40|471.06|467.06|470.91|466.91|471.08|467.08|470.59|466.59|20
1624509350000|2021-06-24 04:35:50|470.93|466.93|471.43|467.43|471.5|467.5|470.92|466.92|24
1624509360000|2021-06-24 04:36:00|471.38|467.38|471.4|467.4|471.48|467.48|471.37|467.37|23
1624509370000|2021-06-24 04:36:10|471.41|467.41|471.87|467.87|471.92|467.92|471.4|467.4|18
1624509380000|2021-06-24 04:36:20|471.91|467.91|472.08|468.08|472.12|468.12|471.91|467.91|12
1624509390000|2021-06-24 04:36:30|472.09|468.09|472.14|468.14|472.14|468.14|472.08|468.08|13
1624509400000|2021-06-24 04:36:40|472.15|468.15|472.35|468.35|472.35|468.35|472.13|468.13|9
1624509410000|2021-06-24 04:36:50|472.34|468.34|473.23|469.23|473.23|469.23|472.34|468.34|17
1624509420000|2021-06-24 04:37:00|473.21|469.21|473.06|469.06|473.43|469.43|473.03|469.03|20
1624509430000|2021-06-24 04:37:10|473.04|469.04|472.59|468.59|473.04|469.04|472.43|468.43|24
1624509440000|2021-06-24 04:37:20|472.63|468.63|473.29|469.29|473.39|469.39|472.63|468.63|21
1624509450000|2021-06-24 04:37:30|473.28|469.28|473.29|469.29|473.42|469.42|473.17|469.17|22
1624509460000|2021-06-24 04:37:40|473.28|469.28|473.09|469.09|473.37|469.37|472.95|468.95|22
1624509470000|2021-06-24 04:37:50|473.11|469.11|472.88|468.88|473.14|469.14|472.88|468.88|20
1624509480000|2021-06-24 04:38:00|472.87|468.87|472.93|468.93|472.93|468.93|472.55|468.55|21
1624509490000|2021-06-24 04:38:10|472.9|468.9|473.19|469.19|473.22|469.22|472.72|468.72|24
1624509500000|2021-06-24 04:38:20|473.17|469.17|472.48|468.48|473.17|469.17|472.48|468.48|21
1624509510000|2021-06-24 04:38:30|472.49|468.49|471.72|467.72|472.5|468.5|471.7|467.7|21
1624509520000|2021-06-24 04:38:40|471.73|467.73|471.87|467.87|472.12|468.12|471.73|467.73|26
1624509530000|2021-06-24 04:38:50|471.88|467.88|472.55|468.55|472.59|468.59|471.84|467.84|19
1624509540000|2021-06-24 04:39:00|472.52|468.52|471.95|467.95|472.52|468.52|471.95|467.95|18
1624509550000|2021-06-24 04:39:10|471.96|467.96|471.81|467.81|472.1|468.1|471.74|467.74|22
1624509560000|2021-06-24 04:39:20|471.86|467.86|472.41|468.41|472.41|468.41|471.83|467.83|22
1624509570000|2021-06-24 04:39:30|472.4|468.4|472.53|468.53|472.53|468.53|472.24|468.24|18
1624509580000|2021-06-24 04:39:40|472.59|468.59|473.4|469.4|473.56|469.56|472.34|468.34|24
1624509590000|2021-06-24 04:39:50|473.62|469.62|473.58|469.58|473.66|469.66|473.4|469.4|14
1624509600000|2021-06-24 04:40:00|473.41|469.41|473.79|469.79|473.98|469.98|473.41|469.41|18
1624509610000|2021-06-24 04:40:10|473.8|469.8|473.93|469.93|473.94|469.94|473.71|469.71|12
1624509620000|2021-06-24 04:40:20|473.71|469.71|474.25|470.25|474.3|470.3|473.71|469.71|18
1624509630000|2021-06-24 04:40:30|474.24|470.24|474.44|470.44|474.44|470.44|474.08|470.08|21
1624509640000|2021-06-24 04:40:40|474.53|470.53|474.37|470.37|474.54|470.54|474.32|470.32|20
1624509650000|2021-06-24 04:40:50|474.42|470.42|474.52|470.52|474.53|470.53|474.35|470.35|18
1624509660000|2021-06-24 04:41:00|474.53|470.53|474.44|470.44|474.55|470.55|474.43|470.43|18
1624509670000|2021-06-24 04:41:10|474.45|470.45|474.67|470.67|474.68|470.68|474.45|470.45|17
1624509680000|2021-06-24 04:41:20|474.72|470.72|474.81|470.81|474.87|470.87|474.72|470.72|19
1624509690000|2021-06-24 04:41:30|474.8|470.8|474.85|470.85|474.86|470.86|474.63|470.63|18
1624509700000|2021-06-24 04:41:40|474.86|470.86|474.79|470.79|474.9|470.9|474.78|470.78|14
1624509710000|2021-06-24 04:41:50|474.8|470.8|475.21|471.21|475.21|471.21|474.8|470.8|16
1624509720000|2021-06-24 04:42:00|475.2|471.2|475.37|471.37|475.4|471.4|475.2|471.2|18
1624509730000|2021-06-24 04:42:10|475.38|471.38|475.5|471.5|475.5|471.5|475.37|471.37|10
1624509740000|2021-06-24 04:42:20|475.51|471.51|475.08|471.08|475.52|471.52|475.06|471.06|20
1624509750000|2021-06-24 04:42:30|475.09|471.09|475.01|471.01|475.1|471.1|474.98|470.98|12
1624509760000|2021-06-24 04:42:40|475.02|471.02|475.23|471.23|475.44|471.44|475.01|471.01|20
1624509770000|2021-06-24 04:42:50|475.25|471.25|474.41|470.41|475.25|471.25|474.35|470.35|21
1624509780000|2021-06-24 04:43:00|474.42|470.42|474.24|470.24|474.69|470.69|474.24|470.24|20
1624509790000|2021-06-24 04:43:10|474.25|470.25|473.76|469.76|474.25|470.25|473.75|469.75|20
1624509800000|2021-06-24 04:43:20|473.95|469.95|474.22|470.22|474.26|470.26|473.25|469.25|22
1624509810000|2021-06-24 04:43:30|474.25|470.25|474.26|470.26|474.42|470.42|474.17|470.17|24
1624509820000|2021-06-24 04:43:40|474.3|470.3|473.76|469.76|474.36|470.36|473.75|469.75|18
1624509830000|2021-06-24 04:43:50|473.93|469.93|474.02|470.02|474.25|470.25|473.93|469.93|22
1624509840000|2021-06-24 04:44:00|474.05|470.05|474.56|470.56|474.6|470.6|474.03|470.03|22
1624509850000|2021-06-24 04:44:10|474.57|470.57|474.52|470.52|474.58|470.58|474.43|470.43|13
1624509860000|2021-06-24 04:44:20|474.51|470.51|475.01|471.01|475.04|471.04|474.51|470.51|17
1624509870000|2021-06-24 04:44:30|474.86|470.86|474.97|470.97|475.3|471.3|474.86|470.86|23
1624509880000|2021-06-24 04:44:40|474.96|470.96|474.51|470.51|474.96|470.96|474.5|470.5|21
1624509890000|2021-06-24 04:44:50|474.5|470.5|474.37|470.37|474.5|470.5|474.36|470.36|23
1624509900000|2021-06-24 04:45:00|474.41|470.41|474.64|470.64|474.64|470.64|474.37|470.37|22
1624509910000|2021-06-24 04:45:10|474.74|470.74|475.18|471.18|475.18|471.18|474.65|470.65|26
1624509920000|2021-06-24 04:45:20|475.08|471.08|474.83|470.83|475.16|471.16|474.77|470.77|22
1624509930000|2021-06-24 04:45:30|474.82|470.82|474.79|470.79|474.83|470.83|474.72|470.72|18
1624509940000|2021-06-24 04:45:40|474.85|470.85|475.23|471.23|475.38|471.38|474.85|470.85|27
1624509950000|2021-06-24 04:45:50|475.26|471.26|475.73|471.73|475.84|471.84|475.25|471.25|18
1624509960000|2021-06-24 04:46:00|475.76|471.76|475.46|471.46|475.76|471.76|475.42|471.42|22
1624509970000|2021-06-24 04:46:10|475.53|471.53|475.7|471.7|475.77|471.77|475.51|471.51|23
1624509980000|2021-06-24 04:46:20|475.67|471.67|475.92|471.92|475.92|471.92|475.61|471.61|23
1624509990000|2021-06-24 04:46:30|475.93|471.93|476.12|472.12|476.21|472.21|475.93|471.93|23
1624510000000|2021-06-24 04:46:40|476.14|472.14|476.05|472.05|476.15|472.15|476.02|472.02|20
1624510010000|2021-06-24 04:46:50|476.06|472.06|476.05|472.05|476.1|472.1|475.91|471.91|23
1624510020000|2021-06-24 04:47:00|476.07|472.07|475.87|471.87|476.17|472.17|475.77|471.77|24
1624510030000|2021-06-24 04:47:10|475.86|471.86|475.84|471.84|475.86|471.86|475.62|471.62|20
1624510040000|2021-06-24 04:47:20|475.87|471.87|476.5|472.5|476.5|472.5|475.85|471.85|16
1624510050000|2021-06-24 04:47:30|476.51|472.51|476.81|472.81|476.81|472.81|476.38|472.38|25
1624510060000|2021-06-24 04:47:40|476.82|472.82|477.43|473.43|477.44|473.44|476.82|472.82|25
1624510070000|2021-06-24 04:47:50|477.4|473.4|478.81|474.81|478.81|474.81|477.4|473.4|19
1624510080000|2021-06-24 04:48:00|478.8|474.8|479.37|475.37|479.46|475.46|478.79|474.79|22
1624510090000|2021-06-24 04:48:10|479.35|475.35|480.61|476.61|480.75|476.75|479.34|475.34|24
1624510100000|2021-06-24 04:48:20|480.6|476.6|480.91|476.91|481.07|477.07|480.6|476.6|22
1624510110000|2021-06-24 04:48:30|480.95|476.95|481.24|477.24|481.24|477.24|480.94|476.94|16
1624510120000|2021-06-24 04:48:40|481.25|477.25|480.95|476.95|481.32|477.32|480.95|476.95|18
1624510130000|2021-06-24 04:48:50|480.96|476.96|480.89|476.89|480.97|476.97|480.64|476.64|27
1624510140000|2021-06-24 04:49:00|480.9|476.9|481.23|477.23|481.29|477.29|480.89|476.89|21
1624510150000|2021-06-24 04:49:10|481.2|477.2|481.3|477.3|481.36|477.36|481.17|477.17|22
1624510160000|2021-06-24 04:49:20|481.2|477.2|481.14|477.14|481.23|477.23|480.99|476.99|20
1624510170000|2021-06-24 04:49:30|481.15|477.15|481.16|477.16|481.29|477.29|481.13|477.13|21
1624510180000|2021-06-24 04:49:40|481.17|477.17|481.23|477.23|481.24|477.24|480.96|476.96|12
1624510190000|2021-06-24 04:49:50|481.22|477.22|480.95|476.95|481.22|477.22|480.89|476.89|18
1624510200000|2021-06-24 04:50:00|480.94|476.94|480.27|476.27|480.94|476.94|480.16|476.16|21
1624510210000|2021-06-24 04:50:10|480.38|476.38|480.4|476.4|480.41|476.41|480.13|476.13|12
1624510220000|2021-06-24 04:50:20|480.41|476.41|479.5|475.5|480.41|476.41|479.5|475.5|15
1624510230000|2021-06-24 04:50:30|479.51|475.51|479.4|475.4|479.52|475.52|479.34|475.34|18
1624510240000|2021-06-24 04:50:40|479.22|475.22|479.71|475.71|479.71|475.71|479.22|475.22|15
1624510250000|2021-06-24 04:50:50|479.7|475.7|479.73|475.73|479.8|475.8|479.69|475.69|16
1624510260000|2021-06-24 04:51:00|479.74|475.74|479.73|475.73|479.75|475.75|479.71|475.71|13
1624510270000|2021-06-24 04:51:10|479.72|475.72|480.52|476.52|480.52|476.52|479.72|475.72|22
1624510280000|2021-06-24 04:51:20|480.51|476.51|481|477|481|477|480.39|476.39|20
1624510290000|2021-06-24 04:51:30|481.01|477.01|481.13|477.13|481.13|477.13|480.96|476.96|12
1624510300000|2021-06-24 04:51:40|481.12|477.12|481.02|477.02|481.16|477.16|481|477|14
1624510310000|2021-06-24 04:51:50|481.01|477.01|480.96|476.96|481.02|477.02|480.87|476.87|20
1624510320000|2021-06-24 04:52:00|480.92|476.92|480.92|476.92|481|477|480.89|476.89|18
1624510330000|2021-06-24 04:52:10|480.89|476.89|480.23|476.23|480.89|476.89|480.23|476.23|17
1624510340000|2021-06-24 04:52:20|480.21|476.21|480.15|476.15|480.21|476.21|479.34|475.34|27
1624510350000|2021-06-24 04:52:30|480.16|476.16|480.57|476.57|480.58|476.58|480.09|476.09|23
1624510360000|2021-06-24 04:52:40|480.56|476.56|479.88|475.88|480.56|476.56|479.88|475.88|21
1624510370000|2021-06-24 04:52:50|479.87|475.87|480.3|476.3|480.3|476.3|479.78|475.78|17
1624510380000|2021-06-24 04:53:00|480.25|476.25|480.59|476.59|481|477|480.19|476.19|23
1624510390000|2021-06-24 04:53:10|480.68|476.68|480.38|476.38|480.7|476.7|480.28|476.28|24
1624510400000|2021-06-24 04:53:20|480.37|476.37|479.99|475.99|480.39|476.39|479.99|475.99|21
1624510410000|2021-06-24 04:53:30|480|476|480.55|476.55|480.55|476.55|479.98|475.98|19
1624510420000|2021-06-24 04:53:40|480.66|476.66|480.24|476.24|480.66|476.66|479.97|475.97|25
1624510430000|2021-06-24 04:53:50|480.21|476.21|480.1|476.1|480.22|476.22|480.05|476.05|16
1624510440000|2021-06-24 04:54:00|480.12|476.12|480.31|476.31|480.36|476.36|479.93|475.93|18
1624510450000|2021-06-24 04:54:10|480.3|476.3|480.55|476.55|480.59|476.59|480.23|476.23|17
1624510460000|2021-06-24 04:54:20|480.51|476.51|480.68|476.68|480.73|476.73|480.43|476.43|19
1624510470000|2021-06-24 04:54:30|480.69|476.69|480.58|476.58|480.76|476.76|480.58|476.58|22
1624510480000|2021-06-24 04:54:40|480.55|476.55|480.55|476.55|480.55|476.55|480.4|476.4|19
1624510490000|2021-06-24 04:54:50|480.61|476.61|480.59|476.59|480.72|476.72|480.59|476.59|17
1624510500000|2021-06-24 04:55:00|480.54|476.54|480.74|476.74|480.84|476.84|480.42|476.42|22
1624510510000|2021-06-24 04:55:10|480.75|476.75|480.6|476.6|480.76|476.76|480.54|476.54|19
1624510520000|2021-06-24 04:55:20|480.56|476.56|480.61|476.61|480.65|476.65|480.51|476.51|23
1624510530000|2021-06-24 04:55:30|480.63|476.63|480.54|476.54|480.63|476.63|480.54|476.54|18
1624510540000|2021-06-24 04:55:40|480.56|476.56|480.49|476.49|480.56|476.56|480.48|476.48|12
1624510550000|2021-06-24 04:55:50|480.48|476.48|480.45|476.45|480.49|476.49|480.43|476.43|15
1624510560000|2021-06-24 04:56:00|480.44|476.44|479.79|475.79|480.48|476.48|479.79|475.79|23
1624510570000|2021-06-24 04:56:10|479.77|475.77|479.19|475.19|479.77|475.77|479.15|475.15|25
1624510580000|2021-06-24 04:56:20|479.22|475.22|478.65|474.65|479.38|475.38|478.65|474.65|23
1624510590000|2021-06-24 04:56:30|478.58|474.58|479.3|475.3|479.3|475.3|478.58|474.58|24
1624510600000|2021-06-24 04:56:40|479.27|475.27|479.14|475.14|479.3|475.3|479.11|475.11|22
1624510610000|2021-06-24 04:56:50|479.2|475.2|479.4|475.4|479.4|475.4|479.16|475.16|18
1624510620000|2021-06-24 04:57:00|479.42|475.42|479.09|475.09|479.45|475.45|479.09|475.09|20
1624510630000|2021-06-24 04:57:10|479.08|475.08|478.96|474.96|479.08|475.08|478.9|474.9|23
1624510640000|2021-06-24 04:57:20|478.93|474.93|478.63|474.63|478.95|474.95|478.46|474.46|23
1624510650000|2021-06-24 04:57:30|478.56|474.56|477.83|473.83|478.76|474.76|477.73|473.73|23
1624510660000|2021-06-24 04:57:40|477.9|473.9|478.14|474.14|478.24|474.24|477.82|473.82|24
1624510670000|2021-06-24 04:57:50|478.08|474.08|477.85|473.85|478.08|474.08|477.7|473.7|22
1624510680000|2021-06-24 04:58:00|477.89|473.89|478.35|474.35|478.43|474.43|477.89|473.89|21
1624510690000|2021-06-24 04:58:10|478.33|474.33|477.94|473.94|478.36|474.36|477.94|473.94|22
1624510700000|2021-06-24 04:58:20|477.92|473.92|477.62|473.62|477.92|473.92|477.35|473.35|24
1624510710000|2021-06-24 04:58:30|477.57|473.57|477.66|473.66|477.86|473.86|477.57|473.57|24
1624510720000|2021-06-24 04:58:40|477.71|473.71|477.45|473.45|477.85|473.85|477.43|473.43|24
1624510730000|2021-06-24 04:58:50|477.38|473.38|477.77|473.77|477.77|473.77|477.38|473.38|17
1624510740000|2021-06-24 04:59:00|477.83|473.83|478.29|474.29|478.32|474.32|477.75|473.75|21
1624510750000|2021-06-24 04:59:10|478.32|474.32|477.69|473.69|478.33|474.33|477.69|473.69|23
1624510760000|2021-06-24 04:59:20|477.68|473.68|477.18|473.18|477.75|473.75|477.18|473.18|17
1624510770000|2021-06-24 04:59:30|477.22|473.22|477.42|473.42|477.53|473.53|477.03|473.03|22
1624510780000|2021-06-24 04:59:40|477.46|473.46|477.21|473.21|477.48|473.48|477.18|473.18|20
1624510790000|2021-06-24 04:59:50|477.22|473.22|477.35|473.35|477.47|473.47|477.05|473.05|21
1624510800000|2021-06-24 05:00:00|477.37|473.37|477.33|473.33|477.47|473.47|477.33|473.33|15
1624510810000|2021-06-24 05:00:10|477.32|473.32|476.41|472.41|477.36|473.36|476.41|472.41|18
1624510820000|2021-06-24 05:00:20|476.38|472.38|476.08|472.08|476.44|472.44|476.08|472.08|18
1624510830000|2021-06-24 05:00:30|476.06|472.06|476.16|472.16|476.21|472.21|476.03|472.03|19
1624510840000|2021-06-24 05:00:40|476.13|472.13|475.91|471.91|476.13|472.13|475.79|471.79|15
1624510850000|2021-06-24 05:00:50|475.92|471.92|475.77|471.77|475.92|471.92|475.67|471.67|17
1624510860000|2021-06-24 05:01:00|475.78|471.78|475.98|471.98|475.98|471.98|475.78|471.78|17
1624510870000|2021-06-24 05:01:10|475.99|471.99|476.8|472.8|476.81|472.81|475.97|471.97|28
1624510880000|2021-06-24 05:01:20|476.81|472.81|477.48|473.48|477.52|473.52|476.77|472.77|16
1624510890000|2021-06-24 05:01:30|477.54|473.54|477.7|473.7|477.7|473.7|477.49|473.49|16
1624510900000|2021-06-24 05:01:40|477.65|473.65|477.94|473.94|478.13|474.13|477.65|473.65|16
1624510910000|2021-06-24 05:01:50|478.07|474.07|478.53|474.53|478.53|474.53|478.04|474.04|14
1624510920000|2021-06-24 05:02:00|478.54|474.54|478.75|474.75|478.83|474.83|478.47|474.47|24
1624510930000|2021-06-24 05:02:10|478.77|474.77|478.54|474.54|478.78|474.78|478.47|474.47|16
1624510940000|2021-06-24 05:02:20|478.53|474.53|478.91|474.91|478.91|474.91|478.5|474.5|23
1624510950000|2021-06-24 05:02:30|478.92|474.92|479.13|475.13|479.16|475.16|478.87|474.87|22
1624510960000|2021-06-24 05:02:40|479.21|475.21|479.41|475.41|479.43|475.43|479.21|475.21|19
1624510970000|2021-06-24 05:02:50|479.39|475.39|478.96|474.96|479.39|475.39|478.9|474.9|23
1624510980000|2021-06-24 05:03:00|479.01|475.01|478.85|474.85|479.05|475.05|478.81|474.81|21
1624510990000|2021-06-24 05:03:10|478.86|474.86|479.2|475.2|479.2|475.2|478.82|474.82|21
1624511000000|2021-06-24 05:03:20|479.18|475.18|479.35|475.35|479.35|475.35|479.15|475.15|13
1624511010000|2021-06-24 05:03:30|479.36|475.36|479.64|475.64|479.65|475.65|479.36|475.36|24
1624511020000|2021-06-24 05:03:40|479.62|475.62|479.48|475.48|479.63|475.63|479.43|475.43|16
1624511030000|2021-06-24 05:03:50|479.49|475.49|479.74|475.74|479.83|475.83|479.49|475.49|17
1624511040000|2021-06-24 05:04:00|479.76|475.76|479.7|475.7|479.96|475.96|479.55|475.55|24
1624511050000|2021-06-24 05:04:10|479.68|475.68|479.73|475.73|479.75|475.75|479.6|475.6|18
1624511060000|2021-06-24 05:04:20|479.72|475.72|479.93|475.93|479.93|475.93|479.7|475.7|24
1624511070000|2021-06-24 05:04:30|479.96|475.96|480.06|476.06|480.06|476.06|479.89|475.89|19
1624511080000|2021-06-24 05:04:40|480.09|476.09|479.74|475.74|480.32|476.32|479.71|475.71|20
1624511090000|2021-06-24 05:04:50|479.59|475.59|479.02|475.02|479.59|475.59|479.02|475.02|16
1624511100000|2021-06-24 05:05:00|479.01|475.01|478.7|474.7|479.01|475.01|478.7|474.7|22
1624511110000|2021-06-24 05:05:10|478.69|474.69|478.92|474.92|478.97|474.97|478.69|474.69|14
1624511120000|2021-06-24 05:05:20|478.99|474.99|479.26|475.26|479.49|475.49|478.99|474.99|21
1624511130000|2021-06-24 05:05:30|479.27|475.27|479.35|475.35|479.36|475.36|479.26|475.26|17
1624511140000|2021-06-24 05:05:40|479.36|475.36|479.32|475.32|479.44|475.44|479.31|475.31|23
1624511150000|2021-06-24 05:05:50|479.3|475.3|479.33|475.33|479.42|475.42|479.3|475.3|15
1624511160000|2021-06-24 05:06:00|479.32|475.32|478.52|474.52|479.32|475.32|478.5|474.5|17
1624511170000|2021-06-24 05:06:10|478.53|474.53|478.4|474.4|478.59|474.59|478.4|474.4|17
1624511180000|2021-06-24 05:06:20|478.67|474.67|478.6|474.6|478.71|474.71|478.49|474.49|15
1624511190000|2021-06-24 05:06:30|478.58|474.58|478.55|474.55|478.58|474.58|478.37|474.37|16
1624511200000|2021-06-24 05:06:40|478.69|474.69|479.38|475.38|479.38|475.38|478.68|474.68|23
1624511210000|2021-06-24 05:06:50|479.36|475.36|479.67|475.67|479.91|475.91|479.36|475.36|24
1624511220000|2021-06-24 05:07:00|479.61|475.61|479.92|475.92|480|476|479.61|475.61|22
1624511230000|2021-06-24 05:07:10|479.87|475.87|479.67|475.67|479.87|475.87|479.52|475.52|26
1624511240000|2021-06-24 05:07:20|479.68|475.68|479.71|475.71|479.81|475.81|479.65|475.65|21
1624511250000|2021-06-24 05:07:30|479.7|475.7|479.53|475.53|479.7|475.7|479.38|475.38|23
1624511260000|2021-06-24 05:07:40|479.55|475.55|479.03|475.03|479.59|475.59|479.02|475.02|22
1624511270000|2021-06-24 05:07:50|479.02|475.02|478.98|474.98|479.09|475.09|478.91|474.91|22
1624511280000|2021-06-24 05:08:00|478.99|474.99|479.45|475.45|479.45|475.45|478.99|474.99|23
1624511290000|2021-06-24 05:08:10|479.56|475.56|480.07|476.07|480.12|476.12|479.43|475.43|24
1624511300000|2021-06-24 05:08:20|480.05|476.05|479.92|475.92|480.13|476.13|479.68|475.68|24
1624511310000|2021-06-24 05:08:30|479.91|475.91|479.69|475.69|479.95|475.95|479.58|475.58|24
1624511320000|2021-06-24 05:08:40|479.68|475.68|479.77|475.77|479.77|475.77|479.62|475.62|17
1624511330000|2021-06-24 05:08:50|479.76|475.76|479.6|475.6|479.76|475.76|479.59|475.59|13
1624511340000|2021-06-24 05:09:00|479.58|475.58|479.54|475.54|479.58|475.58|479.54|475.54|4
1624511350000|2021-06-24 05:09:10|479.6|475.6|479.66|475.66|479.68|475.68|479.58|475.58|8
1624511360000|2021-06-24 05:09:20|479.67|475.67|479.47|475.47|479.73|475.73|479.47|475.47|16
1624511370000|2021-06-24 05:09:30|479.39|475.39|478.91|474.91|479.4|475.4|478.91|474.91|18
1624511380000|2021-06-24 05:09:40|478.89|474.89|478.43|474.43|478.89|474.89|478.31|474.31|20
1624511390000|2021-06-24 05:09:50|478.44|474.44|478.41|474.41|478.44|474.44|478.4|474.4|11
1624511400000|2021-06-24 05:10:00|478.4|474.4|478.13|474.13|478.4|474.4|478.1|474.1|15
1624511410000|2021-06-24 05:10:10|478.02|474.02|478.06|474.06|478.07|474.07|477.94|473.94|17
1624511420000|2021-06-24 05:10:20|478.05|474.05|477.68|473.68|478.05|474.05|477.6|473.6|19
1624511430000|2021-06-24 05:10:30|477.69|473.69|477.76|473.76|477.82|473.82|477.67|473.67|21
1624511440000|2021-06-24 05:10:40|477.71|473.71|477.62|473.62|477.71|473.71|477.62|473.62|17
1624511450000|2021-06-24 05:10:50|477.63|473.63|478.21|474.21|478.24|474.24|477.63|473.63|20
1624511460000|2021-06-24 05:11:00|478.22|474.22|478.28|474.28|478.28|474.28|478.21|474.21|9
1624511470000|2021-06-24 05:11:10|478.29|474.29|479.25|475.25|479.25|475.25|478.29|474.29|26
1624511480000|2021-06-24 05:11:20|479.29|475.29|479.05|475.05|479.3|475.3|479|475|20
1624511490000|2021-06-24 05:11:30|479.04|475.04|479.02|475.02|479.05|475.05|478.86|474.86|21
1624511500000|2021-06-24 05:11:40|478.96|474.96|478.81|474.81|478.97|474.97|478.67|474.67|21
1624511510000|2021-06-24 05:11:50|478.86|474.86|478.92|474.92|479.12|475.12|478.85|474.85|22
1624511520000|2021-06-24 05:12:00|478.84|474.84|478.67|474.67|478.84|474.84|478.62|474.62|23
1624511530000|2021-06-24 05:12:10|478.71|474.71|478.93|474.93|478.93|474.93|478.71|474.71|22
1624511540000|2021-06-24 05:12:20|478.91|474.91|478.75|474.75|478.91|474.91|478.63|474.63|20
1624511550000|2021-06-24 05:12:30|478.74|474.74|479.05|475.05|479.06|475.06|478.74|474.74|24
1624511560000|2021-06-24 05:12:40|479.04|475.04|478.8|474.8|479.06|475.06|478.79|474.79|21
1624511570000|2021-06-24 05:12:50|478.82|474.82|478.81|474.81|478.82|474.82|478.74|474.74|21
1624511580000|2021-06-24 05:13:00|478.8|474.8|478.36|474.36|478.82|474.82|478.36|474.36|22
1624511590000|2021-06-24 05:13:10|478.42|474.42|478.64|474.64|478.71|474.71|478.42|474.42|18
1624511600000|2021-06-24 05:13:20|478.63|474.63|479.28|475.28|479.34|475.34|478.63|474.63|22
1624511610000|2021-06-24 05:13:30|479.27|475.27|479.39|475.39|479.39|475.39|479.15|475.15|19
1624511620000|2021-06-24 05:13:40|479.52|475.52|479.63|475.63|479.65|475.65|479.06|475.06|21
1624511630000|2021-06-24 05:13:50|479.36|475.36|480.1|476.1|480.34|476.34|479.36|475.36|13
1624511640000|2021-06-24 05:14:00|480.2|476.2|479.87|475.87|480.25|476.25|479.86|475.86|17
1624511650000|2021-06-24 05:14:10|479.9|475.9|479.91|475.91|479.93|475.93|479.71|475.71|25
1624511660000|2021-06-24 05:14:20|479.92|475.92|480|476|480|476|479.83|475.83|13
1624511670000|2021-06-24 05:14:30|480.01|476.01|480.13|476.13|480.3|476.3|479.98|475.98|22
1624511680000|2021-06-24 05:14:40|480.12|476.12|480.07|476.07|480.2|476.2|480.07|476.07|20
1624511690000|2021-06-24 05:14:50|480.06|476.06|479.47|475.47|480.06|476.06|479.47|475.47|18
1624511700000|2021-06-24 05:15:00|479.48|475.48|479.61|475.61|479.61|475.61|479.47|475.47|6
1624511710000|2021-06-24 05:15:10|479.6|475.6|480.27|476.27|480.28|476.28|479.6|475.6|25
1624511720000|2021-06-24 05:15:20|480.33|476.33|480.43|476.43|480.45|476.45|480.23|476.23|24
1624511730000|2021-06-24 05:15:30|480.45|476.45|480.44|476.44|480.45|476.45|480.38|476.38|17
1624511740000|2021-06-24 05:15:40|480.42|476.42|480.28|476.28|480.42|476.42|480.27|476.27|23
1624511750000|2021-06-24 05:15:50|480.31|476.31|480.27|476.27|480.45|476.45|480.27|476.27|19
1624511760000|2021-06-24 05:16:00|480.28|476.28|480.45|476.45|480.47|476.47|480.27|476.27|20
1624511770000|2021-06-24 05:16:10|480.47|476.47|480.52|476.52|480.54|476.54|480.45|476.45|10
1624511780000|2021-06-24 05:16:20|480.51|476.51|480.62|476.62|480.72|476.72|480.51|476.51|18
1624511790000|2021-06-24 05:16:30|480.63|476.63|480.64|476.64|480.67|476.67|480.61|476.61|14
1624511800000|2021-06-24 05:16:40|480.63|476.63|480.67|476.67|480.73|476.73|480.58|476.58|21
1624511810000|2021-06-24 05:16:50|480.66|476.66|480.69|476.69|480.69|476.69|480.53|476.53|14
1624511820000|2021-06-24 05:17:00|480.7|476.7|480.82|476.82|480.86|476.86|480.64|476.64|13
1624511830000|2021-06-24 05:17:10|480.88|476.88|480.91|476.91|480.99|476.99|480.88|476.88|16
1624511840000|2021-06-24 05:17:20|480.92|476.92|481|477|481|477|480.9|476.9|15
1624511850000|2021-06-24 05:17:30|481.01|477.01|481|477|481.01|477.01|480.92|476.92|17
1624511860000|2021-06-24 05:17:40|480.99|476.99|481.17|477.17|481.17|477.17|480.99|476.99|17
1624511870000|2021-06-24 05:17:50|481.18|477.18|481.26|477.26|481.27|477.27|481.17|477.17|14
1624511880000|2021-06-24 05:18:00|481.27|477.27|481.23|477.23|481.27|477.27|481.18|477.18|18
1624511890000|2021-06-24 05:18:10|481.24|477.24|481.23|477.23|481.29|477.29|481.23|477.23|12
1624511900000|2021-06-24 05:18:20|481.24|477.24|481.71|477.71|481.71|477.71|481.23|477.23|14
1624511910000|2021-06-24 05:18:30|481.7|477.7|481.82|477.82|481.92|477.92|481.7|477.7|19
1624511920000|2021-06-24 05:18:40|481.8|477.8|481.88|477.88|481.88|477.88|481.8|477.8|3
1624511930000|2021-06-24 05:18:50|481.82|477.82|482.21|478.21|482.26|478.26|481.72|477.72|20
1624511940000|2021-06-24 05:19:00|482.25|478.25|482.5|478.5|482.6|478.6|482.25|478.25|20
1624511950000|2021-06-24 05:19:10|482.48|478.48|482.17|478.17|482.59|478.59|482.14|478.14|23
1624511960000|2021-06-24 05:19:20|482.36|478.36|482.64|478.64|482.64|478.64|482.19|478.19|22
1624511970000|2021-06-24 05:19:30|482.67|478.67|482.79|478.79|482.83|478.83|482.67|478.67|21
1624511980000|2021-06-24 05:19:40|482.8|478.8|482.56|478.56|482.8|478.8|482.56|478.56|18
1624511990000|2021-06-24 05:19:50|482.54|478.54|482.56|478.56|482.56|478.56|482.46|478.46|15
1624512000000|2021-06-24 05:20:00|482.55|478.55|482.69|478.69|482.79|478.79|482.53|478.53|20
1624512010000|2021-06-24 05:20:10|482.71|478.71|482.22|478.22|482.71|478.71|482.22|478.22|21
1624512020000|2021-06-24 05:20:20|482.21|478.21|482.14|478.14|482.3|478.3|482.14|478.14|14
1624512030000|2021-06-24 05:20:30|482.15|478.15|482.39|478.39|482.39|478.39|482.14|478.14|16
1624512040000|2021-06-24 05:20:40|482.41|478.41|482.21|478.21|482.44|478.44|482.21|478.21|23
1624512050000|2021-06-24 05:20:50|482.22|478.22|481.87|477.87|482.22|478.22|481.87|477.87|17
1624512060000|2021-06-24 05:21:00|481.9|477.9|481.88|477.88|481.95|477.95|481.83|477.83|19
1624512070000|2021-06-24 05:21:10|481.89|477.89|481.69|477.69|481.94|477.94|481.66|477.66|20
1624512080000|2021-06-24 05:21:20|481.7|477.7|481.48|477.48|481.77|477.77|481.35|477.35|22
1624512090000|2021-06-24 05:21:30|481.62|477.62|481.71|477.71|481.73|477.73|481.38|477.38|25
1624512100000|2021-06-24 05:21:40|481.63|477.63|481.98|477.98|481.98|477.98|481.54|477.54|23
1624512110000|2021-06-24 05:21:50|482.01|478.01|482.17|478.17|482.34|478.34|482.01|478.01|23
1624512120000|2021-06-24 05:22:00|482.16|478.16|481.7|477.7|482.19|478.19|481.7|477.7|20
1624512130000|2021-06-24 05:22:10|481.68|477.68|481.64|477.64|481.7|477.7|481.51|477.51|25
1624512140000|2021-06-24 05:22:20|481.69|477.69|481.67|477.67|481.7|477.7|481.62|477.62|21
1624512150000|2021-06-24 05:22:30|481.68|477.68|481.67|477.67|481.76|477.76|481.65|477.65|12
1624512160000|2021-06-24 05:22:40|481.65|477.65|481.62|477.62|481.66|477.66|481.6|477.6|15
1624512170000|2021-06-24 05:22:50|481.59|477.59|481.54|477.54|481.6|477.6|481.48|477.48|24
1624512180000|2021-06-24 05:23:00|481.55|477.55|481.91|477.91|482.02|478.02|481.55|477.55|19
1624512190000|2021-06-24 05:23:10|482.13|478.13|482.17|478.17|482.41|478.41|482.12|478.12|24
1624512200000|2021-06-24 05:23:20|482.2|478.2|481.95|477.95|482.26|478.26|481.95|477.95|13
1624512210000|2021-06-24 05:23:30|482|478|481.94|477.94|482|478|481.82|477.82|19
1624512220000|2021-06-24 05:23:40|481.93|477.93|481.92|477.92|482.03|478.03|481.92|477.92|11
1624512230000|2021-06-24 05:23:50|481.96|477.96|481.99|477.99|482.1|478.1|481.95|477.95|16
1624512240000|2021-06-24 05:24:00|481.97|477.97|482.41|478.41|482.42|478.42|481.97|477.97|17
1624512250000|2021-06-24 05:24:10|482.32|478.32|482.26|478.26|482.32|478.32|482.1|478.1|19
1624512260000|2021-06-24 05:24:20|482.24|478.24|482.44|478.44|482.44|478.44|482.24|478.24|16
1624512270000|2021-06-24 05:24:30|482.46|478.46|482.13|478.13|482.49|478.49|482.12|478.12|21
1624512280000|2021-06-24 05:24:40|482.07|478.07|482.05|478.05|482.08|478.08|482.02|478.02|16
1624512290000|2021-06-24 05:24:50|482.06|478.06|482.07|478.07|482.07|478.07|482|478|15
1624512300000|2021-06-24 05:25:00|482.06|478.06|482|478|482.06|478.06|481.98|477.98|20
1624512310000|2021-06-24 05:25:10|481.99|477.99|481.81|477.81|482|478|481.72|477.72|18
1624512320000|2021-06-24 05:25:20|481.8|477.8|481.98|477.98|482|478|481.79|477.79|17
1624512330000|2021-06-24 05:25:30|481.89|477.89|481.89|477.89|481.95|477.95|481.86|477.86|15
1624512340000|2021-06-24 05:25:40|481.91|477.91|481.93|477.93|481.94|477.94|481.88|477.88|9
1624512350000|2021-06-24 05:25:50|481.99|477.99|481.95|477.95|481.99|477.99|481.83|477.83|14
1624512360000|2021-06-24 05:26:00|481.97|477.97|482.02|478.02|482.17|478.17|481.95|477.95|19
1624512370000|2021-06-24 05:26:10|482.03|478.03|482.01|478.01|482.05|478.05|481.98|477.98|13
1624512380000|2021-06-24 05:26:20|482|478|481.99|477.99|482.05|478.05|481.9|477.9|19
1624512390000|2021-06-24 05:26:30|482|478|482.21|478.21|482.23|478.23|481.97|477.97|24
1624512400000|2021-06-24 05:26:40|482.17|478.17|482.11|478.11|482.21|478.21|482.07|478.07|18
1624512410000|2021-06-24 05:26:50|482.09|478.09|482.11|478.11|482.13|478.13|482.07|478.07|12
1624512420000|2021-06-24 05:27:00|482.12|478.12|482|478|482.17|478.17|482|478|22
1624512430000|2021-06-24 05:27:10|482.01|478.01|481.78|477.78|482.03|478.03|481.78|477.78|17
1624512440000|2021-06-24 05:27:20|481.79|477.79|481.87|477.87|481.91|477.91|481.76|477.76|18
1624512450000|2021-06-24 05:27:30|481.85|477.85|481.61|477.61|481.89|477.89|481.61|477.61|21
1624512460000|2021-06-24 05:27:40|481.63|477.63|481.42|477.42|481.65|477.65|481.42|477.42|8
1624512470000|2021-06-24 05:27:50|481.41|477.41|481.18|477.18|481.42|477.42|481.18|477.18|13
1624512480000|2021-06-24 05:28:00|481.15|477.15|480.99|476.99|481.15|477.15|480.9|476.9|21
1624512490000|2021-06-24 05:28:10|480.98|476.98|480.77|476.77|480.98|476.98|480.77|476.77|15
1624512500000|2021-06-24 05:28:20|480.58|476.58|480.71|476.71|480.71|476.71|480.29|476.29|23
1624512510000|2021-06-24 05:28:30|480.75|476.75|480.63|476.63|480.78|476.78|480.63|476.63|14
1624512520000|2021-06-24 05:28:40|480.64|476.64|480.53|476.53|480.64|476.64|480.53|476.53|11
1624512530000|2021-06-24 05:28:50|480.54|476.54|480.51|476.51|480.6|476.6|480.37|476.37|16
1624512540000|2021-06-24 05:29:00|480.5|476.5|480.64|476.64|480.64|476.64|480.5|476.5|14
1624512550000|2021-06-24 05:29:10|480.61|476.61|480.95|476.95|480.95|476.95|480.61|476.61|18
1624512560000|2021-06-24 05:29:20|480.96|476.96|480.64|476.64|481.22|477.22|480.6|476.6|22
1624512570000|2021-06-24 05:29:30|480.71|476.71|480.84|476.84|480.91|476.91|480.7|476.7|15
1624512580000|2021-06-24 05:29:40|480.88|476.88|480.81|476.81|480.96|476.96|480.81|476.81|23
1624512590000|2021-06-24 05:29:50|480.83|476.83|480.87|476.87|480.88|476.88|480.82|476.82|12
1624512600000|2021-06-24 05:30:00|480.89|476.89|481.56|477.56|481.56|477.56|480.85|476.85|20
1624512610000|2021-06-24 05:30:10|481.57|477.57|481.79|477.79|481.8|477.8|481.55|477.55|16
1624512620000|2021-06-24 05:30:20|481.8|477.8|481.77|477.77|481.8|477.8|481.76|477.76|8
1624512630000|2021-06-24 05:30:30|481.79|477.79|482.08|478.08|482.08|478.08|481.79|477.79|8
1624512640000|2021-06-24 05:30:40|482.09|478.09|482.23|478.23|482.27|478.27|482.07|478.07|22
1624512650000|2021-06-24 05:30:50|482.22|478.22|482.52|478.52|482.69|478.69|482.07|478.07|15
1624512660000|2021-06-24 05:31:00|482.79|478.79|482.89|478.89|482.9|478.9|482.72|478.72|16
1624512670000|2021-06-24 05:31:10|482.87|478.87|482.92|478.92|482.92|478.92|482.87|478.87|15
1624512680000|2021-06-24 05:31:20|482.93|478.93|482.93|478.93|482.94|478.94|482.89|478.89|17
1624512690000|2021-06-24 05:31:30|482.92|478.92|482.86|478.86|482.94|478.94|482.85|478.85|20
1624512700000|2021-06-24 05:31:40|482.87|478.87|482.89|478.89|483.02|479.02|482.86|478.86|15
1624512710000|2021-06-24 05:31:50|482.86|478.86|483.05|479.05|483.06|479.06|482.83|478.83|17
1624512720000|2021-06-24 05:32:00|483.06|479.06|483.58|479.58|483.66|479.66|482.99|478.99|25
1624512730000|2021-06-24 05:32:10|483.68|479.68|483.73|479.73|483.78|479.78|483.65|479.65|23
1624512740000|2021-06-24 05:32:20|483.71|479.71|483.31|479.31|483.71|479.71|483.31|479.31|19
1624512750000|2021-06-24 05:32:30|483.32|479.32|483.08|479.08|483.36|479.36|483.08|479.08|25
1624512760000|2021-06-24 05:32:40|483.09|479.09|482.87|478.87|483.14|479.14|482.84|478.84|17
1624512770000|2021-06-24 05:32:50|482.93|478.93|483.04|479.04|483.04|479.04|482.75|478.75|20
1624512780000|2021-06-24 05:33:00|483.07|479.07|483.07|479.07|483.12|479.12|482.92|478.92|22
1624512790000|2021-06-24 05:33:10|483.1|479.1|483.39|479.39|483.64|479.64|483|479|27
1624512800000|2021-06-24 05:33:20|483.42|479.42|483.26|479.26|483.42|479.42|483.04|479.04|24
1624512810000|2021-06-24 05:33:30|483.24|479.24|483.82|479.82|483.84|479.84|483.24|479.24|24
1624512820000|2021-06-24 05:33:40|483.79|479.79|483.43|479.43|483.85|479.85|483.38|479.38|23
1624512830000|2021-06-24 05:33:50|483.42|479.42|483.94|479.94|483.94|479.94|483.39|479.39|21
1624512840000|2021-06-24 05:34:00|483.99|479.99|484.28|480.28|484.3|480.3|483.99|479.99|20
1624512850000|2021-06-24 05:34:10|484.29|480.29|483.93|479.93|484.35|480.35|483.88|479.88|23
1624512860000|2021-06-24 05:34:20|483.94|479.94|484.08|480.08|484.08|480.08|483.94|479.94|20
1624512870000|2021-06-24 05:34:30|484.13|480.13|483.86|479.86|484.13|480.13|483.86|479.86|23
1624512880000|2021-06-24 05:34:40|483.85|479.85|483.54|479.54|483.85|479.85|483.46|479.46|25
1624512890000|2021-06-24 05:34:50|483.55|479.55|483.78|479.78|483.88|479.88|483.55|479.55|22
1624512900000|2021-06-24 05:35:00|483.8|479.8|483.96|479.96|484.06|480.06|483.8|479.8|20
1624512910000|2021-06-24 05:35:10|483.97|479.97|484.02|480.02|484.07|480.07|483.96|479.96|15
1624512920000|2021-06-24 05:35:20|484.03|480.03|483.61|479.61|484.03|480.03|483.6|479.6|16
1624512930000|2021-06-24 05:35:30|483.6|479.6|483.42|479.42|483.6|479.6|483.4|479.4|14
1624512940000|2021-06-24 05:35:40|483.45|479.45|483.45|479.45|483.55|479.55|483.41|479.41|20
1624512950000|2021-06-24 05:35:50|483.46|479.46|483.33|479.33|483.48|479.48|483.33|479.33|16
1624512960000|2021-06-24 05:36:00|483.34|479.34|482.59|478.59|483.34|479.34|482.59|478.59|27
1624512970000|2021-06-24 05:36:10|482.6|478.6|482.69|478.69|482.7|478.7|482.6|478.6|9
1624512980000|2021-06-24 05:36:20|482.67|478.67|482.56|478.56|482.68|478.68|482.56|478.56|19
1624512990000|2021-06-24 05:36:30|482.54|478.54|483.19|479.19|483.19|479.19|482.54|478.54|16
1624513000000|2021-06-24 05:36:40|483.16|479.16|483.15|479.15|483.16|479.16|483.05|479.05|17
1624513010000|2021-06-24 05:36:50|483.16|479.16|483.02|479.02|483.17|479.17|483.02|479.02|15
1624513020000|2021-06-24 05:37:00|483.01|479.01|482.91|478.91|483.01|479.01|482.84|478.84|16
1624513030000|2021-06-24 05:37:10|482.92|478.92|482.91|478.91|482.92|478.92|482.9|478.9|4
1624513040000|2021-06-24 05:37:20|482.9|478.9|482.94|478.94|482.94|478.94|482.9|478.9|8
1624513050000|2021-06-24 05:37:30|482.98|478.98|483.41|479.41|483.45|479.45|482.98|478.98|15
1624513060000|2021-06-24 05:37:40|483.38|479.38|483.46|479.46|483.56|479.56|483.21|479.21|22
1624513070000|2021-06-24 05:37:50|483.47|479.47|483.28|479.28|483.48|479.48|483.26|479.26|22
1624513080000|2021-06-24 05:38:00|483.27|479.27|483.34|479.34|483.34|479.34|483.22|479.22|20
1624513090000|2021-06-24 05:38:10|483.36|479.36|483.51|479.51|483.51|479.51|483.36|479.36|13
1624513100000|2021-06-24 05:38:20|483.5|479.5|483.65|479.65|483.71|479.71|483.5|479.5|20
1624513110000|2021-06-24 05:38:30|483.64|479.64|483.73|479.73|483.78|479.78|483.64|479.64|20
1624513120000|2021-06-24 05:38:40|483.74|479.74|483.64|479.64|483.88|479.88|483.64|479.64|19
1624513130000|2021-06-24 05:38:50|483.63|479.63|483.84|479.84|483.86|479.86|483.63|479.63|19
1624513140000|2021-06-24 05:39:00|483.83|479.83|483.88|479.88|483.9|479.9|483.73|479.73|19
1624513150000|2021-06-24 05:39:10|483.82|479.82|483.75|479.75|483.87|479.87|483.66|479.66|21
1624513160000|2021-06-24 05:39:20|483.76|479.76|483.61|479.61|483.81|479.81|483.61|479.61|21
1624513170000|2021-06-24 05:39:30|483.5|479.5|483.8|479.8|483.82|479.82|483.43|479.43|28
1624513180000|2021-06-24 05:39:40|483.82|479.82|483.73|479.73|483.82|479.82|483.7|479.7|17
1624513190000|2021-06-24 05:39:50|483.75|479.75|483.72|479.72|483.75|479.75|483.64|479.64|13
1624513200000|2021-06-24 05:40:00|483.71|479.71|483.53|479.53|483.74|479.74|483.53|479.53|18
1624513210000|2021-06-24 05:40:10|483.51|479.51|483.38|479.38|483.51|479.51|483.35|479.35|11
1624513220000|2021-06-24 05:40:20|483.49|479.49|483.34|479.34|483.63|479.63|483.34|479.34|16
1624513230000|2021-06-24 05:40:30|483.32|479.32|483.3|479.3|483.44|479.44|483.29|479.29|10
1624513240000|2021-06-24 05:40:40|483.31|479.31|483.34|479.34|483.35|479.35|483.3|479.3|9
1624513250000|2021-06-24 05:40:50|483.33|479.33|482.75|478.75|483.35|479.35|482.73|478.73|16
1624513260000|2021-06-24 05:41:00|482.74|478.74|482.71|478.71|482.75|478.75|482.67|478.67|12
1624513270000|2021-06-24 05:41:10|482.7|478.7|483.03|479.03|483.03|479.03|482.67|478.67|13
1624513280000|2021-06-24 05:41:20|483.02|479.02|483.08|479.08|483.09|479.09|482.91|478.91|18
1624513290000|2021-06-24 05:41:30|483.11|479.11|482.7|478.7|483.17|479.17|482.7|478.7|22
1624513300000|2021-06-24 05:41:40|482.69|478.69|482.65|478.65|482.7|478.7|482.63|478.63|18
1624513310000|2021-06-24 05:41:50|482.64|478.64|482.74|478.74|482.75|478.75|482.63|478.63|14
1624513320000|2021-06-24 05:42:00|482.71|478.71|482.75|478.75|482.75|478.75|482.69|478.69|14
1624513330000|2021-06-24 05:42:10|482.76|478.76|482.9|478.9|482.92|478.92|482.76|478.76|20
1624513340000|2021-06-24 05:42:20|482.89|478.89|482.81|478.81|482.89|478.89|482.72|478.72|18
1624513350000|2021-06-24 05:42:30|482.83|478.83|482.79|478.79|482.88|478.88|482.79|478.79|19
1624513360000|2021-06-24 05:42:40|482.78|478.78|482.78|478.78|482.8|478.8|482.77|478.77|11
1624513370000|2021-06-24 05:42:50|482.77|478.77|482.82|478.82|482.82|478.82|482.77|478.77|10
1624513380000|2021-06-24 05:43:00|482.84|478.84|482.91|478.91|482.92|478.92|482.84|478.84|9
1624513390000|2021-06-24 05:43:10|482.92|478.92|482.91|478.91|482.93|478.93|482.9|478.9|13
1624513400000|2021-06-24 05:43:20|482.9|478.9|483.04|479.04|483.05|479.05|482.9|478.9|12
1624513410000|2021-06-24 05:43:30|483.06|479.06|483.09|479.09|483.09|479.09|483.06|479.06|10
1624513420000|2021-06-24 05:43:40|483.08|479.08|483.07|479.07|483.09|479.09|483.07|479.07|5
1624513430000|2021-06-24 05:43:50|483.06|479.06|482.93|478.93|483.07|479.07|482.89|478.89|13
1624513440000|2021-06-24 05:44:00|482.92|478.92|482.7|478.7|482.92|478.92|482.67|478.67|12
1624513450000|2021-06-24 05:44:10|482.69|478.69|482.94|478.94|482.99|478.99|482.69|478.69|16
1624513460000|2021-06-24 05:44:20|482.88|478.88|482.75|478.75|482.88|478.88|482.75|478.75|20
1624513470000|2021-06-24 05:44:30|482.76|478.76|482.75|478.75|482.77|478.77|482.7|478.7|10
1624513480000|2021-06-24 05:44:40|482.76|478.76|482.38|478.38|482.79|478.79|482.38|478.38|13
1624513490000|2021-06-24 05:44:50|482.39|478.39|482.02|478.02|482.41|478.41|482.02|478.02|24
1624513500000|2021-06-24 05:45:00|482.03|478.03|482.54|478.54|482.54|478.54|482.01|478.01|20
1624513510000|2021-06-24 05:45:10|482.55|478.55|482.5|478.5|482.59|478.59|482.44|478.44|18
1624513520000|2021-06-24 05:45:20|482.49|478.49|482.47|478.47|482.53|478.53|482.42|478.42|14
1624513530000|2021-06-24 05:45:30|482.5|478.5|482.53|478.53|482.56|478.56|482.46|478.46|16
1624513540000|2021-06-24 05:45:40|482.49|478.49|482.51|478.51|482.51|478.51|482.46|478.46|9
1624513550000|2021-06-24 05:45:50|482.5|478.5|482.56|478.56|482.57|478.57|482.5|478.5|13
1624513560000|2021-06-24 05:46:00|482.57|478.57|482.56|478.56|482.58|478.58|482.55|478.55|12
1624513570000|2021-06-24 05:46:10|482.55|478.55|482.8|478.8|482.8|478.8|482.55|478.55|13
1624513580000|2021-06-24 05:46:20|482.82|478.82|482.81|478.81|482.83|478.83|482.79|478.79|12
1624513590000|2021-06-24 05:46:30|482.8|478.8|482.83|478.83|482.83|478.83|482.78|478.78|13
1624513600000|2021-06-24 05:46:40|482.84|478.84|482.98|478.98|483.23|479.23|482.84|478.84|21
1624513610000|2021-06-24 05:46:50|482.99|478.99|482.94|478.94|482.99|478.99|482.83|478.83|12
1624513620000|2021-06-24 05:47:00|482.98|478.98|483.31|479.31|483.31|479.31|482.98|478.98|21
1624513630000|2021-06-24 05:47:10|483.3|479.3|483.39|479.39|483.39|479.39|483.3|479.3|8
1624513640000|2021-06-24 05:47:20|483.38|479.38|483.3|479.3|483.38|479.38|483.29|479.29|15
1624513650000|2021-06-24 05:47:30|483.29|479.29|483.39|479.39|483.45|479.45|483.29|479.29|15
1624513660000|2021-06-24 05:47:40|483.38|479.38|483.37|479.37|483.41|479.41|483.34|479.34|15
1624513670000|2021-06-24 05:47:50|483.41|479.41|483.4|479.4|483.41|479.41|483.34|479.34|12
1624513680000|2021-06-24 05:48:00|483.39|479.39|483.32|479.32|483.39|479.39|483.28|479.28|17
1624513690000|2021-06-24 05:48:10|483.36|479.36|483.38|479.38|483.39|479.39|483.34|479.34|8
1624513700000|2021-06-24 05:48:20|483.36|479.36|483.77|479.77|483.77|479.77|483.36|479.36|19
1624513710000|2021-06-24 05:48:30|483.76|479.76|483.92|479.92|483.92|479.92|483.76|479.76|15
1624513720000|2021-06-24 05:48:40|483.93|479.93|484.21|480.21|484.25|480.25|483.91|479.91|17
1624513730000|2021-06-24 05:48:50|484.2|480.2|484.18|480.18|484.22|480.22|484.15|480.15|16
1624513740000|2021-06-24 05:49:00|484.19|480.19|484.15|480.15|484.21|480.21|484.14|480.14|13
1624513750000|2021-06-24 05:49:10|484.17|480.17|484.13|480.13|484.19|480.19|484.13|480.13|22
1624513760000|2021-06-24 05:49:20|484.14|480.14|484.17|480.17|484.21|480.21|484.14|480.14|11
1624513770000|2021-06-24 05:49:30|484.16|480.16|484.15|480.15|484.21|480.21|484.15|480.15|15
1624513780000|2021-06-24 05:49:40|484.17|480.17|484.29|480.29|484.29|480.29|484.17|480.17|5
1624513790000|2021-06-24 05:49:50|484.3|480.3|484.26|480.26|484.3|480.3|484.26|480.26|3
1624513800000|2021-06-24 05:50:00|484.25|480.25|484.16|480.16|484.25|480.25|484.15|480.15|11
1624513810000|2021-06-24 05:50:10|484.15|480.15|484.34|480.34|484.37|480.37|484.15|480.15|14
1624513820000|2021-06-24 05:50:20|484.36|480.36|484.44|480.44|484.44|480.44|484.31|480.31|14
1624513830000|2021-06-24 05:50:30|484.61|480.61|485.75|481.75|485.88|481.88|484.61|480.61|26
1624513840000|2021-06-24 05:50:40|485.76|481.76|486.01|482.01|486.13|482.13|485.76|481.76|24
1624513850000|2021-06-24 05:50:50|485.99|481.99|485.82|481.82|486.02|482.02|485.65|481.65|20
1624513860000|2021-06-24 05:51:00|485.88|481.88|485.95|481.95|486.04|482.04|485.77|481.77|21
1624513870000|2021-06-24 05:51:10|485.99|481.99|485.88|481.88|486.04|482.04|485.88|481.88|12
1624513880000|2021-06-24 05:51:20|485.87|481.87|485.99|481.99|485.99|481.99|485.8|481.8|21
1624513890000|2021-06-24 05:51:30|485.98|481.98|485.84|481.84|485.98|481.98|485.81|481.81|17
1624513900000|2021-06-24 05:51:40|485.81|481.81|485.71|481.71|485.81|481.81|485.44|481.44|20
1624513910000|2021-06-24 05:51:50|485.65|481.65|484.88|480.88|485.65|481.65|484.88|480.88|20
1624513920000|2021-06-24 05:52:00|485.01|481.01|485.15|481.15|485.39|481.39|485.01|481.01|23
1624513930000|2021-06-24 05:52:10|485.09|481.09|484.55|480.55|485.29|481.29|484.54|480.54|24
1624513940000|2021-06-24 05:52:20|484.52|480.52|484.46|480.46|484.52|480.52|484.39|480.39|17
1624513950000|2021-06-24 05:52:30|484.47|480.47|484.66|480.66|484.72|480.72|484.47|480.47|16
1624513960000|2021-06-24 05:52:40|484.65|480.65|484.34|480.34|484.67|480.67|484.27|480.27|22
1624513970000|2021-06-24 05:52:50|484.33|480.33|484.2|480.2|484.33|480.33|484.16|480.16|19
1624513980000|2021-06-24 05:53:00|484.22|480.22|484.67|480.67|484.67|480.67|484.2|480.2|21
1624513990000|2021-06-24 05:53:10|484.69|480.69|484.78|480.78|484.84|480.84|484.69|480.69|17
1624514000000|2021-06-24 05:53:20|484.79|480.79|484.63|480.63|485.04|481.04|484.62|480.62|24
1624514010000|2021-06-24 05:53:30|484.76|480.76|484.59|480.59|484.89|480.89|484.47|480.47|26
1624514020000|2021-06-24 05:53:40|484.55|480.55|484.27|480.27|484.57|480.57|484.23|480.23|18
1624514030000|2021-06-24 05:53:50|484.25|480.25|484.17|480.17|484.31|480.31|484.17|480.17|15
1624514040000|2021-06-24 05:54:00|484.18|480.18|484.22|480.22|484.22|480.22|484.03|480.03|25
1624514050000|2021-06-24 05:54:10|484.28|480.28|484.92|480.92|484.92|480.92|484.28|480.28|18
1624514060000|2021-06-24 05:54:20|484.84|480.84|485.05|481.05|485.06|481.06|484.67|480.67|26
1624514070000|2021-06-24 05:54:30|485.06|481.06|485.19|481.19|485.39|481.39|485.06|481.06|16
1624514080000|2021-06-24 05:54:40|485.2|481.2|485|481|485.2|481.2|484.95|480.95|24
1624514090000|2021-06-24 05:54:50|484.99|480.99|485.16|481.16|485.31|481.31|484.97|480.97|19
1624514100000|2021-06-24 05:55:00|485.19|481.19|484.95|480.95|485.19|481.19|484.94|480.94|9
1624514110000|2021-06-24 05:55:10|484.98|480.98|484.98|480.98|485.01|481.01|484.97|480.97|5
1624514120000|2021-06-24 05:55:20|484.97|480.97|484.93|480.93|484.98|480.98|484.93|480.93|7
1624514130000|2021-06-24 05:55:30|484.94|480.94|484.92|480.92|484.95|480.95|484.91|480.91|13
1624514140000|2021-06-24 05:55:40|484.91|480.91|484.75|480.75|485.06|481.06|484.75|480.75|13
1624514150000|2021-06-24 05:55:50|484.68|480.68|484.74|480.74|484.74|480.74|484.63|480.63|18
1624514160000|2021-06-24 05:56:00|484.76|480.76|484.73|480.73|484.77|480.77|484.72|480.72|10
1624514170000|2021-06-24 05:56:10|484.72|480.72|484.72|480.72|484.73|480.73|484.72|480.72|3
1624514180000|2021-06-24 05:56:20|484.73|480.73|484.69|480.69|484.74|480.74|484.69|480.69|11
1624514190000|2021-06-24 05:56:30|484.68|480.68|484.66|480.66|484.71|480.71|484.66|480.66|4
1624514200000|2021-06-24 05:56:40|484.67|480.67|484.7|480.7|484.72|480.72|484.62|480.62|15
1624514210000|2021-06-24 05:56:50|484.72|480.72|484.72|480.72|484.78|480.78|484.7|480.7|8
1624514220000|2021-06-24 05:57:00|484.69|480.69|484.94|480.94|484.96|480.96|484.69|480.69|22
1624514230000|2021-06-24 05:57:10|484.93|480.93|484.63|480.63|484.93|480.93|484.63|480.63|17
1624514240000|2021-06-24 05:57:20|484.64|480.64|484.66|480.66|484.69|480.69|484.62|480.62|14
1624514250000|2021-06-24 05:57:30|484.65|480.65|484.94|480.94|484.94|480.94|484.65|480.65|18
1624514260000|2021-06-24 05:57:40|484.93|480.93|485.12|481.12|485.12|481.12|484.91|480.91|11
1624514270000|2021-06-24 05:57:50|485.11|481.11|485.14|481.14|485.15|481.15|485|481|20
1624514280000|2021-06-24 05:58:00|485.13|481.13|485.4|481.4|485.43|481.43|485.1|481.1|20
1624514290000|2021-06-24 05:58:10|485.47|481.47|485.99|481.99|485.99|481.99|485.47|481.47|18
1624514300000|2021-06-24 05:58:20|485.97|481.97|485.76|481.76|485.97|481.97|485.69|481.69|17
1624514310000|2021-06-24 05:58:30|485.78|481.78|485.82|481.82|485.85|481.85|485.69|481.69|16
1624514320000|2021-06-24 05:58:40|485.81|481.81|485.5|481.5|485.86|481.86|485.47|481.47|23
1624514330000|2021-06-24 05:58:50|485.51|481.51|485.63|481.63|485.67|481.67|485.51|481.51|14
1624514340000|2021-06-24 05:59:00|485.66|481.66|485.65|481.65|485.69|481.69|485.65|481.65|10
1624514350000|2021-06-24 05:59:10|485.64|481.64|485.3|481.3|485.64|481.64|485.29|481.29|12
1624514360000|2021-06-24 05:59:20|485.27|481.27|485.22|481.22|485.29|481.29|485.21|481.21|6
1624514370000|2021-06-24 05:59:30|485.21|481.21|485.33|481.33|485.33|481.33|485.2|481.2|15
1624514380000|2021-06-24 05:59:40|485.37|481.37|485.25|481.25|485.5|481.5|485.25|481.25|18
1624514390000|2021-06-24 05:59:50|485.24|481.24|485.34|481.34|485.34|481.34|485.22|481.22|12
1624514400000|2021-06-24 06:00:00|485.39|481.39|485.61|481.61|485.65|481.65|485.34|481.34|15
1624514410000|2021-06-24 06:00:10|485.59|481.59|485.69|481.69|485.73|481.73|485.59|481.59|12
1624514420000|2021-06-24 06:00:20|485.67|481.67|485.53|481.53|485.69|481.69|485.53|481.53|21
1624514430000|2021-06-24 06:00:30|485.54|481.54|485.49|481.49|485.56|481.56|485.49|481.49|15
1624514440000|2021-06-24 06:00:40|485.55|481.55|485.44|481.44|485.55|481.55|485.39|481.39|23
1624514450000|2021-06-24 06:00:50|485.41|481.41|484.94|480.94|485.44|481.44|484.92|480.92|14
1624514460000|2021-06-24 06:01:00|484.96|480.96|484.91|480.91|484.96|480.96|484.88|480.88|6
1624514470000|2021-06-24 06:01:10|484.92|480.92|484.89|480.89|485|481|484.83|480.83|19
1624514480000|2021-06-24 06:01:20|484.88|480.88|484.65|480.65|484.88|480.88|484.54|480.54|26
1624514490000|2021-06-24 06:01:30|484.63|480.63|484.71|480.71|484.76|480.76|484.63|480.63|14
1624514500000|2021-06-24 06:01:40|484.73|480.73|485.21|481.21|485.21|481.21|484.73|480.73|19
1624514510000|2021-06-24 06:01:50|485.22|481.22|484.95|480.95|485.23|481.23|484.87|480.87|20
1624514520000|2021-06-24 06:02:00|485.02|481.02|485.3|481.3|485.31|481.31|484.95|480.95|25
1624514530000|2021-06-24 06:02:10|485.28|481.28|485.32|481.32|485.33|481.33|485.27|481.27|15
1624514540000|2021-06-24 06:02:20|485.33|481.33|485.32|481.32|485.33|481.33|485.31|481.31|3
1624514550000|2021-06-24 06:02:30|485.33|481.33|485.36|481.36|485.57|481.57|485.28|481.28|14
1624514560000|2021-06-24 06:02:40|485.42|481.42|485.34|481.34|485.53|481.53|485.16|481.16|21
1624514570000|2021-06-24 06:02:50|485.35|481.35|485.25|481.25|485.36|481.36|485.19|481.19|20
1624514580000|2021-06-24 06:03:00|485.24|481.24|485.18|481.18|485.24|481.24|485.17|481.17|19
1624514590000|2021-06-24 06:03:10|485.22|481.22|484.97|480.97|485.22|481.22|484.97|480.97|18
1624514600000|2021-06-24 06:03:20|484.8|480.8|484.69|480.69|484.82|480.82|484.68|480.68|16
1624514610000|2021-06-24 06:03:30|484.65|480.65|485.22|481.22|485.22|481.22|484.65|480.65|25
1624514620000|2021-06-24 06:03:40|485.21|481.21|485.19|481.19|485.22|481.22|485.15|481.15|14
1624514630000|2021-06-24 06:03:50|485.21|481.21|485.08|481.08|485.21|481.21|485.04|481.04|12
1624514640000|2021-06-24 06:04:00|485.1|481.1|484.9|480.9|485.1|481.1|484.88|480.88|16
1624514650000|2021-06-24 06:04:10|484.82|480.82|484.93|480.93|484.97|480.97|484.75|480.75|20
1624514660000|2021-06-24 06:04:20|484.96|480.96|484.64|480.64|484.96|480.96|484.61|480.61|16
1624514670000|2021-06-24 06:04:30|484.6|480.6|484.72|480.72|484.72|480.72|484.57|480.57|11
1624514680000|2021-06-24 06:04:40|484.67|480.67|484.62|480.62|484.67|480.67|484.55|480.55|18
1624514690000|2021-06-24 06:04:50|484.64|480.64|484.11|480.11|484.64|480.64|484.11|480.11|24
1624514700000|2021-06-24 06:05:00|484.03|480.03|484.26|480.26|484.26|480.26|483.66|479.66|22
1624514710000|2021-06-24 06:05:10|484.27|480.27|484.13|480.13|484.29|480.29|484.13|480.13|19
1624514720000|2021-06-24 06:05:20|484.12|480.12|483.91|479.91|484.16|480.16|483.89|479.89|23
1624514730000|2021-06-24 06:05:30|483.88|479.88|483.76|479.76|483.89|479.89|483.76|479.76|17
1624514740000|2021-06-24 06:05:40|483.77|479.77|483.42|479.42|483.78|479.78|483.42|479.42|18
1624514750000|2021-06-24 06:05:50|483.43|479.43|483.16|479.16|483.44|479.44|483.14|479.14|17
1624514760000|2021-06-24 06:06:00|483.18|479.18|483.17|479.17|483.25|479.25|483.13|479.13|22
1624514770000|2021-06-24 06:06:10|483.14|479.14|483.13|479.13|483.16|479.16|483.05|479.05|14
1624514780000|2021-06-24 06:06:20|483.14|479.14|483.27|479.27|483.3|479.3|483.02|479.02|21
1624514790000|2021-06-24 06:06:30|483.28|479.28|483.41|479.41|483.42|479.42|483.25|479.25|16
1624514800000|2021-06-24 06:06:40|483.42|479.42|483.56|479.56|483.56|479.56|483.42|479.42|8
1624514810000|2021-06-24 06:06:50|483.57|479.57|483.4|479.4|483.57|479.57|483.39|479.39|17
1624514820000|2021-06-24 06:07:00|483.39|479.39|483.52|479.52|483.58|479.58|483.38|479.38|14
1624514830000|2021-06-24 06:07:10|483.53|479.53|483.49|479.49|483.58|479.58|483.49|479.49|18
1624514840000|2021-06-24 06:07:20|483.52|479.52|483.55|479.55|483.57|479.57|483.52|479.52|10
1624514850000|2021-06-24 06:07:30|483.57|479.57|483.89|479.89|483.91|479.91|483.57|479.57|17
1624514860000|2021-06-24 06:07:40|483.88|479.88|484.05|480.05|484.05|480.05|483.87|479.87|14
1624514870000|2021-06-24 06:07:50|484.06|480.06|483.87|479.87|484.11|480.11|483.87|479.87|14
1624514880000|2021-06-24 06:08:00|483.86|479.86|483.86|479.86|483.86|479.86|483.84|479.84|8
1624514890000|2021-06-24 06:08:10|483.87|479.87|483.81|479.81|483.89|479.89|483.81|479.81|12
1624514900000|2021-06-24 06:08:20|483.84|479.84|483.75|479.75|483.84|479.84|483.65|479.65|17
1624514910000|2021-06-24 06:08:30|483.76|479.76|483.57|479.57|483.76|479.76|483.56|479.56|6
1624514920000|2021-06-24 06:08:40|483.59|479.59|483.61|479.61|483.62|479.62|483.59|479.59|8
1624514940000|2021-06-24 06:09:00|483.62|479.62|482.83|478.83|483.62|479.62|482.83|478.83|18
1624514950000|2021-06-24 06:09:10|482.88|478.88|483.35|479.35|483.35|479.35|482.88|478.88|25
1624514960000|2021-06-24 06:09:20|483.37|479.37|482.93|478.93|483.38|479.38|482.93|478.93|21
1624514970000|2021-06-24 06:09:30|482.75|478.75|482.65|478.65|482.77|478.77|482.64|478.64|19
1624514980000|2021-06-24 06:09:40|482.66|478.66|482.68|478.68|482.7|478.7|482.64|478.64|15
1624514990000|2021-06-24 06:09:50|482.67|478.67|482.72|478.72|482.72|478.72|482.66|478.66|13
1624515000000|2021-06-24 06:10:00|482.73|478.73|483.05|479.05|483.05|479.05|482.73|478.73|18
1624515010000|2021-06-24 06:10:10|483.04|479.04|483.11|479.11|483.11|479.11|483.03|479.03|6
1624515020000|2021-06-24 06:10:20|483.13|479.13|483.15|479.15|483.16|479.16|483.11|479.11|14
1624515030000|2021-06-24 06:10:30|483.19|479.19|483.21|479.21|483.21|479.21|483.17|479.17|13
1624515040000|2021-06-24 06:10:40|483.22|479.22|483.34|479.34|483.35|479.35|483.22|479.22|15
1624515050000|2021-06-24 06:10:50|483.35|479.35|483.67|479.67|483.67|479.67|483.35|479.35|20
1624515060000|2021-06-24 06:11:00|483.7|479.7|483.84|479.84|483.85|479.85|483.7|479.7|11
1624515070000|2021-06-24 06:11:10|483.85|479.85|483.74|479.74|483.88|479.88|483.71|479.71|16
1624515080000|2021-06-24 06:11:20|483.76|479.76|483.7|479.7|483.76|479.76|483.7|479.7|5
1624515090000|2021-06-24 06:11:30|483.68|479.68|483.65|479.65|483.7|479.7|483.64|479.64|7
1624515100000|2021-06-24 06:11:40|483.64|479.64|483.63|479.63|483.65|479.65|483.63|479.63|8
1624515110000|2021-06-24 06:11:50|483.64|479.64|483.49|479.49|483.65|479.65|483.49|479.49|9
1624515120000|2021-06-24 06:12:00|483.46|479.46|483.35|479.35|483.46|479.46|483.34|479.34|13
1624515130000|2021-06-24 06:12:10|483.37|479.37|483.36|479.36|483.37|479.37|483.32|479.32|8
1624515140000|2021-06-24 06:12:20|483.38|479.38|483.14|479.14|483.42|479.42|483.13|479.13|13
1624515150000|2021-06-24 06:12:30|483.12|479.12|483.01|479.01|483.16|479.16|483.01|479.01|11
1624515160000|2021-06-24 06:12:40|483.03|479.03|483.01|479.01|483.04|479.04|483.01|479.01|9
1624515170000|2021-06-24 06:12:50|483.02|479.02|482.83|478.83|483.04|479.04|482.81|478.81|15
1624515180000|2021-06-24 06:13:00|482.79|478.79|482.41|478.41|482.81|478.81|482.41|478.41|14
1624515190000|2021-06-24 06:13:10|482.27|478.27|482.27|478.27|482.42|478.42|482.16|478.16|20
1624515200000|2021-06-24 06:13:20|482.31|478.31|482.31|478.31|482.4|478.4|482.27|478.27|18
1624515210000|2021-06-24 06:13:30|482.4|478.4|482.26|478.26|482.45|478.45|482.25|478.25|18
1624515220000|2021-06-24 06:13:40|482.25|478.25|482.51|478.51|482.65|478.65|482.25|478.25|21
1624515230000|2021-06-24 06:13:50|482.47|478.47|482.45|478.45|482.47|478.47|482.35|478.35|24
1624515240000|2021-06-24 06:14:00|482.47|478.47|482.36|478.36|482.47|478.47|482.36|478.36|19
1624515250000|2021-06-24 06:14:10|482.35|478.35|482.35|478.35|482.38|478.38|482.32|478.32|19
1624515260000|2021-06-24 06:14:20|482.34|478.34|482.35|478.35|482.37|478.37|482.31|478.31|13
1624515270000|2021-06-24 06:14:30|482.34|478.34|482.67|478.67|482.73|478.73|482.34|478.34|18
1624515280000|2021-06-24 06:14:40|482.66|478.66|482.57|478.57|482.68|478.68|482.57|478.57|18
1624515290000|2021-06-24 06:14:50|482.59|478.59|482.62|478.62|482.62|478.62|482.57|478.57|12
1624515300000|2021-06-24 06:15:00|482.63|478.63|482.72|478.72|482.72|478.72|482.63|478.63|4
1624515310000|2021-06-24 06:15:10|482.73|478.73|482.63|478.63|482.73|478.73|482.59|478.59|12
1624515320000|2021-06-24 06:15:20|482.61|478.61|482.36|478.36|482.61|478.61|482.2|478.2|20
1624515330000|2021-06-24 06:15:30|482.32|478.32|482.01|478.01|482.47|478.47|482.01|478.01|19
1624515340000|2021-06-24 06:15:40|481.99|477.99|481.86|477.86|482.09|478.09|481.86|477.86|18
1624515350000|2021-06-24 06:15:50|481.84|477.84|481.64|477.64|481.88|477.88|481.64|477.64|14
1624515360000|2021-06-24 06:16:00|481.63|477.63|481.65|477.65|481.79|477.79|481.43|477.43|25
1624515370000|2021-06-24 06:16:10|481.67|477.67|481.64|477.64|481.67|477.67|481.49|477.49|14
1624515380000|2021-06-24 06:16:20|481.65|477.65|481.71|477.71|481.71|477.71|481.65|477.65|10
1624515390000|2021-06-24 06:16:30|481.72|477.72|481.59|477.59|481.72|477.72|481.5|477.5|18
1624515400000|2021-06-24 06:16:40|481.58|477.58|481.52|477.52|481.67|477.67|481.51|477.51|18
1624515410000|2021-06-24 06:16:50|481.53|477.53|481.56|477.56|481.56|477.56|481.43|477.43|20
1624515420000|2021-06-24 06:17:00|481.54|477.54|481.25|477.25|481.55|477.55|481.18|477.18|21
1624515430000|2021-06-24 06:17:10|481.2|477.2|481.18|477.18|481.26|477.26|481.14|477.14|21
1624515440000|2021-06-24 06:17:20|481.15|477.15|481.16|477.16|481.24|477.24|481.15|477.15|19
1624515450000|2021-06-24 06:17:30|481.18|477.18|481.04|477.04|481.18|477.18|481.02|477.02|9
1624515460000|2021-06-24 06:17:40|481.03|477.03|481.06|477.06|481.1|477.1|481.03|477.03|9
1624515470000|2021-06-24 06:17:50|481.07|477.07|480.95|476.95|481.08|477.08|480.9|476.9|15
1624515480000|2021-06-24 06:18:00|480.89|476.89|481.36|477.36|481.42|477.42|480.89|476.89|18
1624515490000|2021-06-24 06:18:10|481.35|477.35|481.51|477.51|481.51|477.51|481.32|477.32|11
1624515500000|2021-06-24 06:18:20|481.5|477.5|481.56|477.56|481.57|477.57|481.48|477.48|17
1624515510000|2021-06-24 06:18:30|481.58|477.58|481.61|477.61|481.61|477.61|481.55|477.55|12
1624515520000|2021-06-24 06:18:40|481.62|477.62|481.52|477.52|481.62|477.62|481.51|477.51|10
1624515530000|2021-06-24 06:18:50|481.51|477.51|481.91|477.91|481.91|477.91|481.43|477.43|19
1624515540000|2021-06-24 06:19:00|481.92|477.92|481.8|477.8|481.92|477.92|481.79|477.79|19
1624515550000|2021-06-24 06:19:10|481.89|477.89|482.6|478.6|482.6|478.6|481.89|477.89|22
1624515560000|2021-06-24 06:19:20|482.64|478.64|482.89|478.89|482.89|478.89|482.62|478.62|22
1624515570000|2021-06-24 06:19:30|482.88|478.88|483.13|479.13|483.13|479.13|482.83|478.83|23
1624515580000|2021-06-24 06:19:40|483.14|479.14|483.18|479.18|483.28|479.28|483.14|479.14|17
1624515590000|2021-06-24 06:19:50|483.15|479.15|483.29|479.29|483.29|479.29|482.89|478.89|24
1624515600000|2021-06-24 06:20:00|483.3|479.3|483.14|479.14|483.39|479.39|483.14|479.14|17
1624515610000|2021-06-24 06:20:10|483.12|479.12|483.04|479.04|483.16|479.16|483.03|479.03|13
1624515620000|2021-06-24 06:20:20|483.05|479.05|482.91|478.91|483.05|479.05|482.91|478.91|7
1624515630000|2021-06-24 06:20:30|482.89|478.89|482.57|478.57|482.92|478.92|482.57|478.57|16
1624515640000|2021-06-24 06:20:40|482.39|478.39|482.73|478.73|482.73|478.73|482.39|478.39|18
1624515650000|2021-06-24 06:20:50|482.75|478.75|482.91|478.91|482.92|478.92|482.75|478.75|19
1624515660000|2021-06-24 06:21:00|482.9|478.9|482.59|478.59|482.92|478.92|482.59|478.59|22
1624515670000|2021-06-24 06:21:10|482.57|478.57|482.39|478.39|482.57|478.57|482.38|478.38|19
1624515680000|2021-06-24 06:21:20|482.36|478.36|482.45|478.45|482.54|478.54|482.36|478.36|15
1624515690000|2021-06-24 06:21:30|482.44|478.44|482.24|478.24|482.44|478.44|482.11|478.11|22
1624515700000|2021-06-24 06:21:40|482.23|478.23|482.11|478.11|482.24|478.24|482.11|478.11|12
1624515710000|2021-06-24 06:21:50|482.12|478.12|482.06|478.06|482.17|478.17|482.06|478.06|13
1624515720000|2021-06-24 06:22:00|482.05|478.05|482.31|478.31|482.35|478.35|482|478|17
1624515730000|2021-06-24 06:22:10|482.32|478.32|482.34|478.34|482.34|478.34|482.32|478.32|3
1624515740000|2021-06-24 06:22:20|482.35|478.35|482.3|478.3|482.38|478.38|482.3|478.3|6
1624515750000|2021-06-24 06:22:30|482.29|478.29|482.32|478.32|482.32|478.32|482.28|478.28|9
1624515760000|2021-06-24 06:22:40|482.35|478.35|482.48|478.48|482.52|478.52|482.35|478.35|15
1624515770000|2021-06-24 06:22:50|482.5|478.5|482.45|478.45|482.5|478.5|482.43|478.43|16
1624515780000|2021-06-24 06:23:00|482.46|478.46|482.58|478.58|482.58|478.58|482.46|478.46|4
1624515790000|2021-06-24 06:23:10|482.59|478.59|482.59|478.59|482.59|478.59|482.58|478.58|3
1624515800000|2021-06-24 06:23:20|482.58|478.58|482.58|478.58|482.63|478.63|482.56|478.56|18
1624515810000|2021-06-24 06:23:30|482.59|478.59|482.57|478.57|482.59|478.59|482.57|478.57|11
1624515820000|2021-06-24 06:23:40|482.55|478.55|482.5|478.5|482.59|478.59|482.5|478.5|15
1624515830000|2021-06-24 06:23:50|482.52|478.52|482.45|478.45|482.52|478.52|482.45|478.45|7
1624515840000|2021-06-24 06:24:00|482.46|478.46|482.27|478.27|482.46|478.46|482.24|478.24|15
1624515850000|2021-06-24 06:24:10|482.31|478.31|482.39|478.39|482.55|478.55|482.31|478.31|21
1624515860000|2021-06-24 06:24:20|482.41|478.41|482.28|478.28|482.41|478.41|482.28|478.28|9
1624515870000|2021-06-24 06:24:30|482.3|478.3|482.28|478.28|482.31|478.31|482.28|478.28|11
1624515880000|2021-06-24 06:24:40|482.29|478.29|482.29|478.29|482.33|478.33|482.26|478.26|12
1624515890000|2021-06-24 06:24:50|482.3|478.3|482.46|478.46|482.47|478.47|482.3|478.3|16
1624515900000|2021-06-24 06:25:00|482.47|478.47|482.61|478.61|482.63|478.63|482.43|478.43|21
1624515910000|2021-06-24 06:25:10|482.6|478.6|482.66|478.66|482.67|478.67|482.6|478.6|7
1624515920000|2021-06-24 06:25:20|482.64|478.64|482.63|478.63|482.64|478.64|482.63|478.63|2
1624515930000|2021-06-24 06:25:30|482.64|478.64|482.66|478.66|482.66|478.66|482.64|478.64|3
1624515940000|2021-06-24 06:25:40|482.63|478.63|482.62|478.62|482.65|478.65|482.61|478.61|8
1624515950000|2021-06-24 06:25:50|482.61|478.61|482.55|478.55|482.61|478.61|482.55|478.55|3
1624515960000|2021-06-24 06:26:00|482.56|478.56|482.56|478.56|482.56|478.56|482.56|478.56|1
1624515970000|2021-06-24 06:26:10|482.55|478.55|482.55|478.55|482.55|478.55|482.47|478.47|5
1624515980000|2021-06-24 06:26:20|482.54|478.54|482.53|478.53|482.54|478.54|482.53|478.53|2
1624515990000|2021-06-24 06:26:30|482.54|478.54|482.58|478.58|482.59|478.59|482.52|478.52|14
1624516000000|2021-06-24 06:26:40|482.57|478.57|482.49|478.49|482.62|478.62|482.49|478.49|10
1624516010000|2021-06-24 06:26:50|482.48|478.48|482.51|478.51|482.51|478.51|482.48|478.48|9
1624516020000|2021-06-24 06:27:00|482.5|478.5|482.41|478.41|482.51|478.51|482.41|478.41|9
1624516030000|2021-06-24 06:27:10|482.4|478.4|482.41|478.41|482.41|478.41|482.4|478.4|2
1624516040000|2021-06-24 06:27:20|482.4|478.4|482.4|478.4|482.51|478.51|482.4|478.4|5
1624516050000|2021-06-24 06:27:30|482.36|478.36|482.36|478.36|482.44|478.44|482.35|478.35|8
1624516060000|2021-06-24 06:27:40|482.37|478.37|482.38|478.38|482.42|478.42|482.36|478.36|13
1624516070000|2021-06-24 06:27:50|482.37|478.37|482.39|478.39|482.39|478.39|482.36|478.36|9
1624516080000|2021-06-24 06:28:00|482.38|478.38|482.32|478.32|482.4|478.4|482.3|478.3|10
1624516090000|2021-06-24 06:28:10|482.31|478.31|482.38|478.38|482.4|478.4|482.31|478.31|10
1624516100000|2021-06-24 06:28:20|482.39|478.39|482.38|478.38|482.4|478.4|482.36|478.36|11
1624516110000|2021-06-24 06:28:30|482.37|478.37|482.44|478.44|482.44|478.44|482.37|478.37|7
1624516120000|2021-06-24 06:28:40|482.45|478.45|482.5|478.5|482.51|478.51|482.41|478.41|17
1624516130000|2021-06-24 06:28:50|482.52|478.52|482.52|478.52|482.52|478.52|482.51|478.51|3
1624516140000|2021-06-24 06:29:00|482.51|478.51|482.5|478.5|482.51|478.51|482.5|478.5|12
1624516150000|2021-06-24 06:29:10|482.51|478.51|482.52|478.52|482.52|478.52|482.5|478.5|6
1624516160000|2021-06-24 06:29:20|482.51|478.51|482.49|478.49|482.52|478.52|482.49|478.49|8
1624516170000|2021-06-24 06:29:30|482.51|478.51|482.49|478.49|482.51|478.51|482.49|478.49|3
1624516180000|2021-06-24 06:29:40|482.3|478.3|482.1|478.1|482.33|478.33|482.1|478.1|18
1624516190000|2021-06-24 06:29:50|482.07|478.07|481.87|477.87|482.08|478.08|481.86|477.86|18
1624516200000|2021-06-24 06:30:00|481.86|477.86|481.92|477.92|481.94|477.94|481.75|477.75|19
1624516210000|2021-06-24 06:30:10|481.9|477.9|481.58|477.58|481.93|477.93|481.58|477.58|21
1624516220000|2021-06-24 06:30:20|481.59|477.59|481.3|477.3|481.59|477.59|481.24|477.24|25
1624516230000|2021-06-24 06:30:30|481.31|477.31|481.37|477.37|481.37|477.37|481.29|477.29|12
1624516240000|2021-06-24 06:30:40|481.36|477.36|481.52|477.52|481.52|477.52|481.36|477.36|21
1624516250000|2021-06-24 06:30:50|481.53|477.53|481.84|477.84|481.84|477.84|481.5|477.5|13
1624516260000|2021-06-24 06:31:00|481.85|477.85|481.8|477.8|481.86|477.86|481.8|477.8|18
1624516270000|2021-06-24 06:31:10|481.78|477.78|482|478|482|478|481.78|477.78|14
1624516280000|2021-06-24 06:31:20|482.06|478.06|481.88|477.88|482.08|478.08|481.88|477.88|18
1624516290000|2021-06-24 06:31:30|481.87|477.87|481.93|477.93|481.93|477.93|481.76|477.76|21
1624516300000|2021-06-24 06:31:40|481.95|477.95|481.97|477.97|481.97|477.97|481.8|477.8|18
1624516310000|2021-06-24 06:31:50|481.99|477.99|482.04|478.04|482.08|478.08|481.99|477.99|14
1624516320000|2021-06-24 06:32:00|482.03|478.03|482.37|478.37|482.37|478.37|482.03|478.03|18
1624516330000|2021-06-24 06:32:10|482.44|478.44|482.47|478.47|482.47|478.47|482.43|478.43|17
1624516340000|2021-06-24 06:32:20|482.46|478.46|482.44|478.44|482.48|478.48|482.44|478.44|14
1624516350000|2021-06-24 06:32:30|482.45|478.45|482.71|478.71|482.72|478.72|482.45|478.45|20
1624516360000|2021-06-24 06:32:40|482.58|478.58|482.55|478.55|482.58|478.58|482.5|478.5|20
1624516370000|2021-06-24 06:32:50|482.54|478.54|482.43|478.43|482.58|478.58|482.31|478.31|19
1624516380000|2021-06-24 06:33:00|482.5|478.5|482.66|478.66|482.66|478.66|482.47|478.47|16
1624516390000|2021-06-24 06:33:10|482.65|478.65|482.81|478.81|482.81|478.81|482.65|478.65|15
1624516400000|2021-06-24 06:33:20|482.82|478.82|483.1|479.1|483.1|479.1|482.75|478.75|18
1624516410000|2021-06-24 06:33:30|483.11|479.11|482.96|478.96|483.17|479.17|482.95|478.95|15
1624516420000|2021-06-24 06:33:40|482.99|478.99|483.13|479.13|483.13|479.13|482.97|478.97|11
1624516430000|2021-06-24 06:33:50|483.14|479.14|483.71|479.71|483.71|479.71|483.14|479.14|16
1624516440000|2021-06-24 06:34:00|483.72|479.72|483.76|479.76|483.81|479.81|483.71|479.71|19
1624516450000|2021-06-24 06:34:10|483.77|479.77|484.31|480.31|484.31|480.31|483.77|479.77|18
1624516460000|2021-06-24 06:34:20|484.29|480.29|484.7|480.7|484.7|480.7|484.29|480.29|14
1624516470000|2021-06-24 06:34:30|484.71|480.71|484.64|480.64|484.74|480.74|484.53|480.53|18
1624516480000|2021-06-24 06:34:40|484.62|480.62|484.62|480.62|484.63|480.63|484.6|480.6|14
1624516490000|2021-06-24 06:34:50|484.64|480.64|484.63|480.63|484.64|480.64|484.63|480.63|2
1624516500000|2021-06-24 06:35:00|484.62|480.62|483.91|479.91|484.62|480.62|483.91|479.91|22
1624516510000|2021-06-24 06:35:10|483.92|479.92|483.99|479.99|484.04|480.04|483.92|479.92|18
1624516520000|2021-06-24 06:35:20|483.94|479.94|484.32|480.32|484.32|480.32|483.94|479.94|21
1624516530000|2021-06-24 06:35:30|484.34|480.34|484.35|480.35|484.37|480.37|484.34|480.34|10
1624516540000|2021-06-24 06:35:40|484.36|480.36|484.4|480.4|484.46|480.46|484.36|480.36|8
1624516550000|2021-06-24 06:35:50|484.41|480.41|484.35|480.35|484.44|480.44|484.35|480.35|12
1624516560000|2021-06-24 06:36:00|484.25|480.25|484.54|480.54|484.54|480.54|484.18|480.18|16
1624516570000|2021-06-24 06:36:10|484.56|480.56|484.47|480.47|484.62|480.62|484.43|480.43|16
1624516580000|2021-06-24 06:36:20|484.48|480.48|484.31|480.31|484.51|480.51|484.31|480.31|14
1624516590000|2021-06-24 06:36:30|484.24|480.24|484.34|480.34|484.34|480.34|484.21|480.21|10
1624516600000|2021-06-24 06:36:40|484.35|480.35|484.28|480.28|484.39|480.39|484.28|480.28|14
1624516610000|2021-06-24 06:36:50|484.29|480.29|484.31|480.31|484.32|480.32|484.28|480.28|8
1624516620000|2021-06-24 06:37:00|484.3|480.3|483.95|479.95|484.3|480.3|483.94|479.94|9
1624516630000|2021-06-24 06:37:10|483.97|479.97|483.92|479.92|484.02|480.02|483.92|479.92|10
1624516640000|2021-06-24 06:37:20|483.91|479.91|484.05|480.05|484.05|480.05|483.91|479.91|15
1624516650000|2021-06-24 06:37:30|484.06|480.06|484.22|480.22|484.22|480.22|484.06|480.06|15
1624516660000|2021-06-24 06:37:40|484.24|480.24|484.33|480.33|484.33|480.33|484.24|480.24|6
1624516670000|2021-06-24 06:37:50|484.32|480.32|484.18|480.18|484.38|480.38|484.13|480.13|11
1624516680000|2021-06-24 06:38:00|484.19|480.19|484.32|480.32|484.32|480.32|484.17|480.17|15
1624516690000|2021-06-24 06:38:10|484.33|480.33|484.42|480.42|484.47|480.47|484.31|480.31|15
1624516700000|2021-06-24 06:38:20|484.41|480.41|484.83|480.83|484.83|480.83|484.41|480.41|16
1624516710000|2021-06-24 06:38:30|484.84|480.84|485.36|481.36|485.37|481.37|484.84|480.84|17
1624516720000|2021-06-24 06:38:40|485.56|481.56|485.68|481.68|485.69|481.69|485.56|481.56|11
1624516730000|2021-06-24 06:38:50|485.7|481.7|486.71|482.71|487.05|483.05|485.7|481.7|27
1624516740000|2021-06-24 06:39:00|486.72|482.72|486.98|482.98|487|483|486.52|482.52|24
1624516750000|2021-06-24 06:39:10|486.99|482.99|486.81|482.81|487.08|483.08|486.79|482.79|20
1624516760000|2021-06-24 06:39:20|486.82|482.82|486.89|482.89|486.97|482.97|486.81|482.81|20
1624516770000|2021-06-24 06:39:30|486.9|482.9|486.92|482.92|486.92|482.92|486.81|482.81|17
1624516780000|2021-06-24 06:39:40|487.01|483.01|487.03|483.03|487.03|483.03|486.95|482.95|16
1624516790000|2021-06-24 06:39:50|486.97|482.97|486.88|482.88|487.02|483.02|486.88|482.88|22
1624516800000|2021-06-24 06:40:00|486.87|482.87|486.3|482.3|486.87|482.87|486.3|482.3|20
1624516810000|2021-06-24 06:40:10|486.24|482.24|485.85|481.85|486.24|482.24|485.68|481.68|15
1624516820000|2021-06-24 06:40:20|485.76|481.76|486.18|482.18|486.18|482.18|485.69|481.69|20
1624516830000|2021-06-24 06:40:30|486.19|482.19|486.39|482.39|486.39|482.39|486.19|482.19|9
1624516840000|2021-06-24 06:40:40|486.4|482.4|486.39|482.39|486.47|482.47|486.35|482.35|15
1624516850000|2021-06-24 06:40:50|486.41|482.41|486.78|482.78|486.87|482.87|486.41|482.41|19
1624516860000|2021-06-24 06:41:00|486.8|482.8|487.01|483.01|487.01|483.01|486.79|482.79|14
1624516870000|2021-06-24 06:41:10|487.02|483.02|487.08|483.08|487.08|483.08|487.01|483.01|17
1624516880000|2021-06-24 06:41:20|487.09|483.09|486.79|482.79|487.09|483.09|486.76|482.76|21
1624516890000|2021-06-24 06:41:30|486.85|482.85|486.69|482.69|486.85|482.85|486.53|482.53|17
1624516900000|2021-06-24 06:41:40|486.7|482.7|486.7|482.7|486.72|482.72|486.69|482.69|15
1624516910000|2021-06-24 06:41:50|486.69|482.69|486.23|482.23|486.69|482.69|486.23|482.23|20
1624516920000|2021-06-24 06:42:00|486.21|482.21|486.18|482.18|486.21|482.21|486.13|482.13|10
1624516930000|2021-06-24 06:42:10|486.24|482.24|486.08|482.08|486.39|482.39|486.05|482.05|21
1624516940000|2021-06-24 06:42:20|486.11|482.11|485.84|481.84|486.11|482.11|485.8|481.8|17
1624516950000|2021-06-24 06:42:30|485.8|481.8|485.53|481.53|485.82|481.82|485.53|481.53|11
1624516960000|2021-06-24 06:42:40|485.54|481.54|485.52|481.52|485.68|481.68|485.52|481.52|15
1624516970000|2021-06-24 06:42:50|485.51|481.51|485.45|481.45|485.56|481.56|485.32|481.32|18
1624516980000|2021-06-24 06:43:00|485.46|481.46|485.5|481.5|485.5|481.5|485.3|481.3|15
1624516990000|2021-06-24 06:43:10|485.39|481.39|485.65|481.65|485.71|481.71|485.39|481.39|18
1624517000000|2021-06-24 06:43:20|485.61|481.61|485.36|481.36|485.61|481.61|485.33|481.33|18
1624517010000|2021-06-24 06:43:30|485.31|481.31|485.26|481.26|485.31|481.31|484.97|480.97|18
1624517020000|2021-06-24 06:43:40|485.28|481.28|485.19|481.19|485.33|481.33|485.13|481.13|16
1624517030000|2021-06-24 06:43:50|485.2|481.2|485.24|481.24|485.4|481.4|485.18|481.18|17
1624517040000|2021-06-24 06:44:00|485.23|481.23|484.97|480.97|485.23|481.23|484.97|480.97|12
1624517050000|2021-06-24 06:44:10|484.96|480.96|484.94|480.94|485.01|481.01|484.74|480.74|22
1624517060000|2021-06-24 06:44:20|484.88|480.88|484.49|480.49|484.96|480.96|484.37|480.37|15
1624517070000|2021-06-24 06:44:30|484.43|480.43|484.89|480.89|485|481|484.43|480.43|22
1624517080000|2021-06-24 06:44:40|484.88|480.88|484.85|480.85|484.88|480.88|484.8|480.8|16
1624517090000|2021-06-24 06:44:50|484.86|480.86|485.18|481.18|485.19|481.19|484.86|480.86|18
1624517100000|2021-06-24 06:45:00|485.21|481.21|485.45|481.45|485.45|481.45|485.2|481.2|21
1624517110000|2021-06-24 06:45:10|485.44|481.44|486.46|482.46|486.47|482.47|485.44|481.44|19
1624517120000|2021-06-24 06:45:20|486.47|482.47|486.4|482.4|486.58|482.58|486.35|482.35|22
1624517130000|2021-06-24 06:45:30|486.42|482.42|486.29|482.29|486.43|482.43|486.17|482.17|20
1624517140000|2021-06-24 06:45:40|486.28|482.28|486.11|482.11|486.28|482.28|486.11|482.11|16
1624517150000|2021-06-24 06:45:50|486.18|482.18|486.43|482.43|486.51|482.51|486.18|482.18|18
1624517160000|2021-06-24 06:46:00|486.44|482.44|486.51|482.51|486.51|482.51|486.44|482.44|8
1624517170000|2021-06-24 06:46:10|486.49|482.49|486.5|482.5|486.5|482.5|486.4|482.4|17
1624517180000|2021-06-24 06:46:20|486.51|482.51|486.51|482.51|486.51|482.51|486.49|482.49|9
1624517190000|2021-06-24 06:46:30|486.5|482.5|486.46|482.46|486.51|482.51|486.46|482.46|7
1624517200000|2021-06-24 06:46:40|486.54|482.54|486.25|482.25|486.56|482.56|486.24|482.24|13
1624517210000|2021-06-24 06:46:50|486.24|482.24|486.25|482.25|486.26|482.26|486.24|482.24|7
1624517220000|2021-06-24 06:47:00|486.26|482.26|486.49|482.49|486.54|482.54|486.2|482.2|17
1624517230000|2021-06-24 06:47:10|486.56|482.56|487.74|483.74|487.78|483.78|486.56|482.56|25
1624517240000|2021-06-24 06:47:20|487.85|483.85|487.64|483.64|487.87|483.87|487.45|483.45|25
1624517250000|2021-06-24 06:47:30|487.66|483.66|487.88|483.88|487.88|483.88|487.63|483.63|23
1624517260000|2021-06-24 06:47:40|487.86|483.86|487.84|483.84|487.99|483.99|487.84|483.84|16
1624517270000|2021-06-24 06:47:50|487.86|483.86|487.62|483.62|487.86|483.86|487.61|483.61|16
1624517280000|2021-06-24 06:48:00|487.65|483.65|487.86|483.86|487.86|483.86|487.62|483.62|21
1624517290000|2021-06-24 06:48:10|487.93|483.93|487.63|483.63|487.97|483.97|487.57|483.57|24
1624517300000|2021-06-24 06:48:20|487.67|483.67|487.78|483.78|487.81|483.81|487.62|483.62|24
1624517310000|2021-06-24 06:48:30|487.8|483.8|488.41|484.41|488.65|484.65|487.8|483.8|24
1624517320000|2021-06-24 06:48:40|488.44|484.44|488.48|484.48|488.56|484.56|488.38|484.38|19
1624517330000|2021-06-24 06:48:50|488.47|484.47|488.4|484.4|488.49|484.49|488.26|484.26|24
1624517340000|2021-06-24 06:49:00|488.39|484.39|488|484|488.4|484.4|487.93|483.93|24
1624517350000|2021-06-24 06:49:10|488.04|484.04|488.05|484.05|488.06|484.06|487.81|483.81|20
1624517360000|2021-06-24 06:49:20|488.04|484.04|488.53|484.53|488.62|484.62|488.03|484.03|21
1624517370000|2021-06-24 06:49:30|488.5|484.5|488.37|484.37|488.55|484.55|488.37|484.37|20
1624517380000|2021-06-24 06:49:40|488.32|484.32|488.12|484.12|488.33|484.33|488.05|484.05|23
1624517390000|2021-06-24 06:49:50|488.06|484.06|487.78|483.78|488.06|484.06|487.67|483.67|22
1624517400000|2021-06-24 06:50:00|487.83|483.83|487.71|483.71|487.83|483.83|487.64|483.64|19
1624517410000|2021-06-24 06:50:10|487.7|483.7|487.43|483.43|487.7|483.7|487.4|483.4|24
1624517420000|2021-06-24 06:50:20|487.42|483.42|487.35|483.35|487.46|483.46|487.33|483.33|22
1624517430000|2021-06-24 06:50:30|487.34|483.34|487.04|483.04|487.34|483.34|487.03|483.03|12
1624517440000|2021-06-24 06:50:40|487.03|483.03|486.87|482.87|487.03|483.03|486.87|482.87|19
1624517450000|2021-06-24 06:50:50|486.88|482.88|486.89|482.89|486.89|482.89|486.78|482.78|18
1624517460000|2021-06-24 06:51:00|486.88|482.88|486.77|482.77|486.99|482.99|486.77|482.77|21
1624517470000|2021-06-24 06:51:10|486.79|482.79|486.79|482.79|486.86|482.86|486.75|482.75|15
1624517480000|2021-06-24 06:51:20|486.75|482.75|486.77|482.77|486.84|482.84|486.72|482.72|17
1624517490000|2021-06-24 06:51:30|486.76|482.76|486.85|482.85|487.01|483.01|486.76|482.76|19
1624517500000|2021-06-24 06:51:40|486.84|482.84|486.39|482.39|486.86|482.86|486.24|482.24|23
1624517510000|2021-06-24 06:51:50|486.4|482.4|486.2|482.2|486.42|482.42|486.06|482.06|20
1624517520000|2021-06-24 06:52:00|486.24|482.24|485.76|481.76|486.24|482.24|485.57|481.57|24
1624517530000|2021-06-24 06:52:10|485.73|481.73|485.87|481.87|486|482|485.73|481.73|19
1624517540000|2021-06-24 06:52:20|485.88|481.88|486.01|482.01|486.01|482.01|485.86|481.86|21
1624517550000|2021-06-24 06:52:30|485.95|481.95|485.56|481.56|485.95|481.95|485.52|481.52|17
1624517560000|2021-06-24 06:52:40|485.55|481.55|485.45|481.45|485.55|481.55|485.45|481.45|16
1624517570000|2021-06-24 06:52:50|485.47|481.47|485.25|481.25|485.5|481.5|485.17|481.17|17
1624517580000|2021-06-24 06:53:00|485.21|481.21|485.26|481.26|485.36|481.36|485.21|481.21|19
1624517590000|2021-06-24 06:53:10|485.27|481.27|485.66|481.66|485.67|481.67|485.26|481.26|19
1624517600000|2021-06-24 06:53:20|485.63|481.63|485.59|481.59|485.66|481.66|485.59|481.59|14
1624517610000|2021-06-24 06:53:30|485.54|481.54|485.43|481.43|485.54|481.54|485.41|481.41|20
1624517620000|2021-06-24 06:53:40|485.48|481.48|485.68|481.68|485.8|481.8|485.48|481.48|24
1624517630000|2021-06-24 06:53:50|485.69|481.69|485.84|481.84|485.84|481.84|485.69|481.69|17
1624517640000|2021-06-24 06:54:00|485.89|481.89|486.13|482.13|486.14|482.14|485.86|481.86|19
1624517650000|2021-06-24 06:54:10|486.11|482.11|486.08|482.08|486.12|482.12|486.07|482.07|15
1624517660000|2021-06-24 06:54:20|486.06|482.06|486.46|482.46|486.46|482.46|486.06|482.06|18
1624517670000|2021-06-24 06:54:30|486.59|482.59|486.56|482.56|486.64|482.64|486.56|482.56|13
1624517680000|2021-06-24 06:54:40|486.54|482.54|486.49|482.49|486.59|482.59|486.48|482.48|9
1624517690000|2021-06-24 06:54:50|486.76|482.76|486.67|482.67|486.77|482.77|486.65|482.65|10
1624517700000|2021-06-24 06:55:00|486.68|482.68|486.46|482.46|486.68|482.68|486.46|482.46|13
1624517710000|2021-06-24 06:55:10|486.45|482.45|486.22|482.22|486.45|482.45|486.18|482.18|18
1624517720000|2021-06-24 06:55:20|486.23|482.23|486.5|482.5|486.5|482.5|486.23|482.23|15
1624517730000|2021-06-24 06:55:30|486.49|482.49|486.49|482.49|486.5|482.5|486.43|482.43|15
1624517740000|2021-06-24 06:55:40|486.47|482.47|486.55|482.55|486.55|482.55|486.41|482.41|12
1624517750000|2021-06-24 06:55:50|486.56|482.56|486.69|482.69|486.7|482.7|486.56|482.56|9
1624517760000|2021-06-24 06:56:00|486.67|482.67|486.74|482.74|486.74|482.74|486.54|482.54|12
1624517770000|2021-06-24 06:56:10|486.76|482.76|486.8|482.8|486.8|482.8|486.75|482.75|9
1624517780000|2021-06-24 06:56:20|486.89|482.89|487|483|487.07|483.07|486.89|482.89|13
1624517790000|2021-06-24 06:56:30|487.02|483.02|487.08|483.08|487.08|483.08|487|483|10
1624517800000|2021-06-24 06:56:40|487.07|483.07|486.86|482.86|487.07|483.07|486.79|482.79|16
1624517810000|2021-06-24 06:56:50|486.91|482.91|487.03|483.03|487.06|483.06|486.87|482.87|18
1624517820000|2021-06-24 06:57:00|487.04|483.04|486.65|482.65|487.04|483.04|486.65|482.65|18
1624517830000|2021-06-24 06:57:10|486.66|482.66|486.69|482.69|486.73|482.73|486.63|482.63|15
1624517840000|2021-06-24 06:57:20|486.68|482.68|486.67|482.67|486.86|482.86|486.67|482.67|20
1624517850000|2021-06-24 06:57:30|486.68|482.68|487.03|483.03|487.04|483.04|486.68|482.68|16
1624517860000|2021-06-24 06:57:40|487.02|483.02|486.74|482.74|487.02|483.02|486.72|482.72|15
1624517870000|2021-06-24 06:57:50|486.73|482.73|486.74|482.74|486.74|482.74|486.71|482.71|7
1624517880000|2021-06-24 06:58:00|486.75|482.75|486.73|482.73|486.78|482.78|486.73|482.73|11
1624517890000|2021-06-24 06:58:10|486.75|482.75|486.69|482.69|486.77|482.77|486.69|482.69|16
1624517900000|2021-06-24 06:58:20|486.7|482.7|486.67|482.67|486.72|482.72|486.65|482.65|9
1624517910000|2021-06-24 06:58:30|486.68|482.68|486.64|482.64|486.73|482.73|486.64|482.64|18
1624517920000|2021-06-24 06:58:40|486.48|482.48|486.5|482.5|486.52|482.52|486.43|482.43|19
1624517930000|2021-06-24 06:58:50|486.53|482.53|486.51|482.51|486.6|482.6|486.47|482.47|16
1624517940000|2021-06-24 06:59:00|486.58|482.58|486.36|482.36|486.58|482.58|486.36|482.36|14
1624517950000|2021-06-24 06:59:10|486.35|482.35|486.37|482.37|486.38|482.38|486.35|482.35|12
1624517960000|2021-06-24 06:59:20|486.36|482.36|486.39|482.39|486.44|482.44|486.26|482.26|17
1624517970000|2021-06-24 06:59:30|486.42|482.42|486|482|486.42|482.42|485.9|481.9|25
1624517980000|2021-06-24 06:59:40|485.94|481.94|485.9|481.9|485.94|481.94|485.79|481.79|10
1624517990000|2021-06-24 06:59:50|485.84|481.84|485.62|481.62|485.85|481.85|485.61|481.61|20
1624518000000|2021-06-24 07:00:00|485.63|481.63|485.89|481.89|485.92|481.92|485.59|481.59|23
1624518010000|2021-06-24 07:00:10|486.07|482.07|486.06|482.06|486.09|482.09|485.9|481.9|20
1624518020000|2021-06-24 07:00:20|486.07|482.07|485.92|481.92|486.08|482.08|485.91|481.91|13
1624518030000|2021-06-24 07:00:30|485.91|481.91|485.89|481.89|485.99|481.99|485.89|481.89|18
1624518040000|2021-06-24 07:00:40|485.94|481.94|486.27|482.27|486.27|482.27|485.92|481.92|15
1624518050000|2021-06-24 07:00:50|486.26|482.26|486.21|482.21|486.27|482.27|486.21|482.21|13
1624518060000|2021-06-24 07:01:00|486.2|482.2|486.18|482.18|486.21|482.21|486.16|482.16|12
1624518070000|2021-06-24 07:01:10|486.17|482.17|486.15|482.15|486.17|482.17|486.13|482.13|8
1624518080000|2021-06-24 07:01:20|486.16|482.16|486.06|482.06|486.16|482.16|485.98|481.98|14
1624518090000|2021-06-24 07:01:30|486.05|482.05|485.84|481.84|486.06|482.06|485.84|481.84|19
1624518100000|2021-06-24 07:01:40|485.86|481.86|485.77|481.77|485.9|481.9|485.77|481.77|10
1624518110000|2021-06-24 07:01:50|485.84|481.84|485.91|481.91|485.97|481.97|485.83|481.83|11
1624518120000|2021-06-24 07:02:00|485.9|481.9|486.11|482.11|486.11|482.11|485.9|481.9|20
1624518130000|2021-06-24 07:02:10|486.1|482.1|486.04|482.04|486.11|482.11|486.02|482.02|14
1624518140000|2021-06-24 07:02:20|486.03|482.03|486.05|482.05|486.05|482.05|486.03|482.03|7
1624518150000|2021-06-24 07:02:30|486.04|482.04|486.07|482.07|486.07|482.07|486.04|482.04|6
1624518160000|2021-06-24 07:02:40|486.06|482.06|486.3|482.3|486.3|482.3|486.06|482.06|18
1624518170000|2021-06-24 07:02:50|486.28|482.28|485.95|481.95|486.3|482.3|485.93|481.93|14
1624518180000|2021-06-24 07:03:00|485.98|481.98|486.16|482.16|486.23|482.23|485.98|481.98|18
1624518190000|2021-06-24 07:03:10|485.99|481.99|486.08|482.08|486.29|482.29|485.99|481.99|12
1624518200000|2021-06-24 07:03:20|486.2|482.2|486.03|482.03|486.26|482.26|485.99|481.99|16
1624518210000|2021-06-24 07:03:30|486.16|482.16|486.29|482.29|486.33|482.33|486.16|482.16|13
1624518220000|2021-06-24 07:03:40|486.3|482.3|486.33|482.33|486.34|482.34|486.28|482.28|10
1624518230000|2021-06-24 07:03:50|486.3|482.3|486.35|482.35|486.37|482.37|486.3|482.3|17
1624518240000|2021-06-24 07:04:00|486.32|482.32|486.26|482.26|486.41|482.41|486.25|482.25|11
1624518250000|2021-06-24 07:04:10|486.25|482.25|486.21|482.21|486.34|482.34|486.11|482.11|10
1624518260000|2021-06-24 07:04:20|486.28|482.28|486.15|482.15|486.28|482.28|486.14|482.14|7
1624518270000|2021-06-24 07:04:30|486.14|482.14|485.83|481.83|486.2|482.2|485.83|481.83|9
1624518280000|2021-06-24 07:04:40|485.82|481.82|485.3|481.3|485.82|481.82|485.16|481.16|27
1624518290000|2021-06-24 07:04:50|485.27|481.27|485.25|481.25|485.3|481.3|485.12|481.12|20
1624518300000|2021-06-24 07:05:00|485.24|481.24|485.27|481.27|485.33|481.33|485.12|481.12|22
1624518310000|2021-06-24 07:05:10|485.41|481.41|485.48|481.48|485.62|481.62|485.4|481.4|21
1624518320000|2021-06-24 07:05:20|485.41|481.41|485.01|481.01|485.48|481.48|485|481|22
1624518330000|2021-06-24 07:05:30|485.24|481.24|485.21|481.21|485.27|481.27|485.15|481.15|15
1624518340000|2021-06-24 07:05:40|485.2|481.2|485.32|481.32|485.35|481.35|485.2|481.2|17
1624518350000|2021-06-24 07:05:50|485.31|481.31|485.32|481.32|485.33|481.33|485.3|481.3|14
1624518360000|2021-06-24 07:06:00|485.31|481.31|485.77|481.77|485.79|481.79|485.3|481.3|22
1624518370000|2021-06-24 07:06:10|485.79|481.79|485.66|481.66|485.79|481.79|485.59|481.59|17
1624518380000|2021-06-24 07:06:20|485.67|481.67|485.63|481.63|485.68|481.68|485.62|481.62|11
1624518390000|2021-06-24 07:06:30|485.61|481.61|485.41|481.41|485.62|481.62|485.41|481.41|11
1624518400000|2021-06-24 07:06:40|485.39|481.39|485.48|481.48|485.48|481.48|485.39|481.39|13
1624518410000|2021-06-24 07:06:50|485.51|481.51|485.74|481.74|485.79|481.79|485.51|481.51|16
1624518420000|2021-06-24 07:07:00|485.77|481.77|485.77|481.77|485.8|481.8|485.74|481.74|11
1624518430000|2021-06-24 07:07:10|485.76|481.76|485.54|481.54|485.76|481.76|485.54|481.54|19
1624518440000|2021-06-24 07:07:20|485.58|481.58|485.51|481.51|485.58|481.58|485.5|481.5|8
1624518450000|2021-06-24 07:07:30|485.5|481.5|485.5|481.5|485.52|481.52|485.47|481.47|10
1624518460000|2021-06-24 07:07:40|485.52|481.52|485.44|481.44|485.53|481.53|485.43|481.43|10
1624518470000|2021-06-24 07:07:50|485.42|481.42|485.17|481.17|485.47|481.47|485.08|481.08|16
1624518480000|2021-06-24 07:08:00|485.14|481.14|485.16|481.16|485.17|481.17|485.01|481.01|7
1624518490000|2021-06-24 07:08:10|485.18|481.18|485.32|481.32|485.39|481.39|485.18|481.18|19
1624518500000|2021-06-24 07:08:20|485.31|481.31|485.62|481.62|485.62|481.62|485.31|481.31|18
1624518510000|2021-06-24 07:08:30|485.63|481.63|485.83|481.83|485.97|481.97|485.62|481.62|16
1624518520000|2021-06-24 07:08:40|485.81|481.81|485.89|481.89|485.89|481.89|485.79|481.79|15
1624518530000|2021-06-24 07:08:50|485.91|481.91|485.9|481.9|485.97|481.97|485.88|481.88|16
1624518540000|2021-06-24 07:09:00|485.91|481.91|486.32|482.32|486.32|482.32|485.9|481.9|22
1624518550000|2021-06-24 07:09:10|486.33|482.33|486.63|482.63|486.66|482.66|486.33|482.33|15
1624518560000|2021-06-24 07:09:20|486.62|482.62|487.03|483.03|487.03|483.03|486.62|482.62|15
1624518570000|2021-06-24 07:09:30|487.02|483.02|486.94|482.94|487.03|483.03|486.94|482.94|11
1624518580000|2021-06-24 07:09:40|486.91|482.91|486.69|482.69|486.91|482.91|486.61|482.61|19
1624518590000|2021-06-24 07:09:50|486.68|482.68|486.75|482.75|486.78|482.78|486.68|482.68|15
1624518600000|2021-06-24 07:10:00|486.76|482.76|486.81|482.81|486.81|482.81|486.76|482.76|10
1624518610000|2021-06-24 07:10:10|486.83|482.83|487.12|483.12|487.14|483.14|486.83|482.83|10
1624518620000|2021-06-24 07:10:20|487.13|483.13|487.08|483.08|487.13|483.13|487.08|483.08|9
1624518630000|2021-06-24 07:10:30|487.09|483.09|487.12|483.12|487.12|483.12|487.09|483.09|3
1624518640000|2021-06-24 07:10:40|487.14|483.14|487.53|483.53|487.53|483.53|487.14|483.14|18
1624518650000|2021-06-24 07:10:50|487.55|483.55|487.56|483.56|487.57|483.57|487.53|483.53|11
1624518660000|2021-06-24 07:11:00|487.55|483.55|487.52|483.52|487.56|483.56|487.5|483.5|18
1624518670000|2021-06-24 07:11:10|487.54|483.54|487.85|483.85|487.88|483.88|487.54|483.54|12
1624518680000|2021-06-24 07:11:20|487.82|483.82|487.85|483.85|487.87|483.87|487.79|483.79|14
1624518690000|2021-06-24 07:11:30|487.86|483.86|487.74|483.74|487.87|483.87|487.73|483.73|15
1624518700000|2021-06-24 07:11:40|487.73|483.73|487.74|483.74|487.78|483.78|487.7|483.7|15
1624518710000|2021-06-24 07:11:50|487.75|483.75|487.87|483.87|487.89|483.89|487.74|483.74|13
1624518720000|2021-06-24 07:12:00|487.88|483.88|487.73|483.73|487.88|483.88|487.72|483.72|16
1624518730000|2021-06-24 07:12:10|487.74|483.74|487.93|483.93|487.99|483.99|487.74|483.74|20
1624518740000|2021-06-24 07:12:20|487.9|483.9|488.19|484.19|488.21|484.21|487.9|483.9|14
1624518750000|2021-06-24 07:12:30|488.18|484.18|488.27|484.27|488.27|484.27|488.18|484.18|12
1624518760000|2021-06-24 07:12:40|488.3|484.3|488.55|484.55|488.57|484.57|488.25|484.25|20
1624518770000|2021-06-24 07:12:50|488.56|484.56|488.56|484.56|488.58|484.58|488.56|484.56|8
1624518780000|2021-06-24 07:13:00|488.54|484.54|488.1|484.1|488.55|484.55|488.09|484.09|18
1624518790000|2021-06-24 07:13:10|488.06|484.06|488.13|484.13|488.13|484.13|488.06|484.06|5
1624518800000|2021-06-24 07:13:20|488.14|484.14|488.37|484.37|488.38|484.38|488.14|484.14|11
1624518810000|2021-06-24 07:13:30|488.36|484.36|488.45|484.45|488.45|484.45|488.24|484.24|16
1624518820000|2021-06-24 07:13:40|488.47|484.47|488.57|484.57|488.57|484.57|488.43|484.43|12
1624518830000|2021-06-24 07:13:50|488.56|484.56|488.38|484.38|488.57|484.57|488.38|484.38|6
1624518840000|2021-06-24 07:14:00|488.33|484.33|488.73|484.73|488.73|484.73|488.32|484.32|23
1624518850000|2021-06-24 07:14:10|488.75|484.75|488.62|484.62|488.76|484.76|488.62|484.62|10
1624518860000|2021-06-24 07:14:20|488.6|484.6|489.05|485.05|489.05|485.05|488.6|484.6|8
1624518870000|2021-06-24 07:14:30|489.04|485.04|488.99|484.99|489.04|485.04|488.97|484.97|14
1624518880000|2021-06-24 07:14:40|488.98|484.98|488.98|484.98|488.99|484.99|488.97|484.97|5
1624518890000|2021-06-24 07:14:50|488.99|484.99|489.01|485.01|489.03|485.03|488.99|484.99|5
1624518900000|2021-06-24 07:15:00|489.02|485.02|489.11|485.11|489.13|485.13|489.02|485.02|14
1624518910000|2021-06-24 07:15:10|489.1|485.1|488.58|484.58|489.1|485.1|488.58|484.58|14
1624518920000|2021-06-24 07:15:20|488.57|484.57|488.2|484.2|488.57|484.57|488.2|484.2|20
1624518930000|2021-06-24 07:15:30|488.19|484.19|488.16|484.16|488.2|484.2|488.05|484.05|20
1624518940000|2021-06-24 07:15:40|488.22|484.22|488.14|484.14|488.25|484.25|488.14|484.14|11
1624518950000|2021-06-24 07:15:50|488.09|484.09|487.98|483.98|488.09|484.09|487.88|483.88|12
1624518960000|2021-06-24 07:16:00|487.96|483.96|487.89|483.89|487.99|483.99|487.88|483.88|9
1624518970000|2021-06-24 07:16:10|487.91|483.91|487.78|483.78|487.91|483.91|487.78|483.78|11
1624518980000|2021-06-24 07:16:20|487.75|483.75|487.78|483.78|487.78|483.78|487.45|483.45|22
1624518990000|2021-06-24 07:16:30|487.79|483.79|487.79|483.79|487.82|483.82|487.76|483.76|16
1624519000000|2021-06-24 07:16:40|487.82|483.82|487.69|483.69|487.82|483.82|487.62|483.62|12
1624519010000|2021-06-24 07:16:50|487.63|483.63|487.51|483.51|487.7|483.7|487.51|483.51|9
1624519020000|2021-06-24 07:17:00|487.52|483.52|487.7|483.7|487.7|483.7|487.51|483.51|13
1624519030000|2021-06-24 07:17:10|487.71|483.71|487.58|483.58|487.72|483.72|487.58|483.58|14
1624519040000|2021-06-24 07:17:20|487.54|483.54|487.43|483.43|487.54|483.54|487.36|483.36|23
1624519050000|2021-06-24 07:17:30|487.38|483.38|487.38|483.38|487.43|483.43|487.35|483.35|18
1624519060000|2021-06-24 07:17:40|487.37|483.37|487.18|483.18|487.37|483.37|487.16|483.16|15
1624519070000|2021-06-24 07:17:50|487.17|483.17|487.15|483.15|487.23|483.23|487.02|483.02|17
1624519080000|2021-06-24 07:18:00|487.16|483.16|487.16|483.16|487.16|483.16|487.14|483.14|5
1624519090000|2021-06-24 07:18:10|487.15|483.15|487.09|483.09|487.16|483.16|487.09|483.09|10
1624519100000|2021-06-24 07:18:20|487.1|483.1|486.88|482.88|487.12|483.12|486.85|482.85|16
1624519110000|2021-06-24 07:18:30|486.83|482.83|486.77|482.77|486.86|482.86|486.68|482.68|14
1624519120000|2021-06-24 07:18:40|486.75|482.75|486.45|482.45|486.75|482.75|486.43|482.43|17
1624519130000|2021-06-24 07:18:50|486.46|482.46|486.22|482.22|486.46|482.46|486.13|482.13|15
1624519140000|2021-06-24 07:19:00|486.31|482.31|486.51|482.51|486.54|482.54|486.3|482.3|13
1624519150000|2021-06-24 07:19:10|486.5|482.5|486.81|482.81|486.86|482.86|486.47|482.47|22
1624519160000|2021-06-24 07:19:20|486.82|482.82|486.35|482.35|486.86|482.86|486.33|482.33|20
1624519170000|2021-06-24 07:19:30|486.33|482.33|486.34|482.34|486.42|482.42|486.33|482.33|12
1624519180000|2021-06-24 07:19:40|486.38|482.38|486.3|482.3|486.38|482.38|486.3|482.3|6
1624519190000|2021-06-24 07:19:50|486.28|482.28|486.29|482.29|486.31|482.31|486.24|482.24|15
1624519200000|2021-06-24 07:20:00|486.31|482.31|486.97|482.97|486.98|482.98|486.31|482.31|21
1624519210000|2021-06-24 07:20:10|486.98|482.98|487.44|483.44|487.47|483.47|486.98|482.98|17
1624519220000|2021-06-24 07:20:20|487.46|483.46|487.87|483.87|487.88|483.88|487.46|483.46|16
1624519230000|2021-06-24 07:20:30|487.78|483.78|487.28|483.28|487.78|483.78|487.28|483.28|20
1624519240000|2021-06-24 07:20:40|487.23|483.23|487.26|483.26|487.28|483.28|487.17|483.17|22
1624519250000|2021-06-24 07:20:50|487.27|483.27|487.44|483.44|487.56|483.56|487.27|483.27|20
1624519260000|2021-06-24 07:21:00|487.46|483.46|487.5|483.5|487.51|483.51|487.44|483.44|5
1624519270000|2021-06-24 07:21:10|487.55|483.55|487.59|483.59|487.63|483.63|487.55|483.55|9
1624519280000|2021-06-24 07:21:20|487.6|483.6|487.51|483.51|487.61|483.61|487.51|483.51|7
1624519290000|2021-06-24 07:21:30|487.52|483.52|487.62|483.62|487.65|483.65|487.52|483.52|20
1624519300000|2021-06-24 07:21:40|487.61|483.61|487.71|483.71|487.71|483.71|487.61|483.61|13
1624519310000|2021-06-24 07:21:50|487.7|483.7|487.75|483.75|487.81|483.81|487.7|483.7|11
1624519320000|2021-06-24 07:22:00|487.71|483.71|487.71|483.71|487.74|483.74|487.7|483.7|8
1624519330000|2021-06-24 07:22:10|487.7|483.7|487.91|483.91|487.92|483.92|487.7|483.7|15
1624519340000|2021-06-24 07:22:20|487.94|483.94|487.85|483.85|487.95|483.95|487.83|483.83|17
1624519350000|2021-06-24 07:22:30|487.84|483.84|487.87|483.87|487.88|483.88|487.81|483.81|12
1624519360000|2021-06-24 07:22:40|487.86|483.86|487.77|483.77|487.92|483.92|487.77|483.77|17
1624519370000|2021-06-24 07:22:50|487.78|483.78|487.8|483.8|487.81|483.81|487.69|483.69|13
1624519380000|2021-06-24 07:23:00|487.79|483.79|487.8|483.8|487.8|483.8|487.76|483.76|19
1624519390000|2021-06-24 07:23:10|487.77|483.77|487.78|483.78|487.79|483.79|487.77|483.77|12
1624519400000|2021-06-24 07:23:20|487.77|483.77|487.71|483.71|487.79|483.79|487.7|483.7|16
1624519410000|2021-06-24 07:23:30|487.72|483.72|487.61|483.61|487.79|483.79|487.61|483.61|11
1624519420000|2021-06-24 07:23:40|487.62|483.62|487.64|483.64|487.74|483.74|487.62|483.62|19
1624519430000|2021-06-24 07:23:50|487.63|483.63|487.67|483.67|487.67|483.67|487.59|483.59|6
1624519440000|2021-06-24 07:24:00|487.63|483.63|487.63|483.63|487.65|483.65|487.58|483.58|13
1624519450000|2021-06-24 07:24:10|487.64|483.64|487.65|483.65|487.67|483.67|487.59|483.59|13
1624519460000|2021-06-24 07:24:20|487.63|483.63|487.63|483.63|487.63|483.63|487.54|483.54|19
1624519470000|2021-06-24 07:24:30|487.62|483.62|487.64|483.64|487.64|483.64|487.61|483.61|9
1624519480000|2021-06-24 07:24:40|487.65|483.65|487.74|483.74|487.76|483.76|487.6|483.6|14
1624519490000|2021-06-24 07:24:50|487.71|483.71|487.61|483.61|487.72|483.72|487.61|483.61|10
1624519500000|2021-06-24 07:25:00|487.6|483.6|487.62|483.62|487.7|483.7|487.6|483.6|10
1624519510000|2021-06-24 07:25:10|487.61|483.61|487.69|483.69|487.71|483.71|487.61|483.61|14
1624519520000|2021-06-24 07:25:20|487.62|483.62|487.63|483.63|487.64|483.64|487.58|483.58|14
1624519530000|2021-06-24 07:25:30|487.59|483.59|487.63|483.63|487.64|483.64|487.59|483.59|8
1624519540000|2021-06-24 07:25:40|487.62|483.62|487.73|483.73|487.73|483.73|487.61|483.61|8
1624519550000|2021-06-24 07:25:50|487.74|483.74|488.15|484.15|488.15|484.15|487.74|483.74|18
1624519560000|2021-06-24 07:26:00|488.16|484.16|488.24|484.24|488.24|484.24|488.16|484.16|18
1624519570000|2021-06-24 07:26:10|488.23|484.23|488.3|484.3|488.32|484.32|488.23|484.23|15
1624519580000|2021-06-24 07:26:20|488.29|484.29|488.61|484.61|488.61|484.61|488.29|484.29|17
1624519590000|2021-06-24 07:26:30|488.63|484.63|489.44|485.44|489.45|485.45|488.63|484.63|23
1624519600000|2021-06-24 07:26:40|489.43|485.43|489.42|485.42|489.45|485.45|489.38|485.38|12
1624519610000|2021-06-24 07:26:50|489.44|485.44|489.57|485.57|489.75|485.75|489.44|485.44|15
1624519620000|2021-06-24 07:27:00|489.5|485.5|489.78|485.78|489.79|485.79|489.46|485.46|9
1624519630000|2021-06-24 07:27:10|489.76|485.76|489.93|485.93|489.95|485.95|489.74|485.74|20
1624519640000|2021-06-24 07:27:20|489.92|485.92|489.79|485.79|489.92|485.92|489.79|485.79|12
1624519650000|2021-06-24 07:27:30|489.8|485.8|489.49|485.49|489.8|485.8|489.49|485.49|21
1624519660000|2021-06-24 07:27:40|489.44|485.44|489.65|485.65|489.68|485.68|489.37|485.37|19
1624519670000|2021-06-24 07:27:50|489.66|485.66|489.9|485.9|489.9|485.9|489.66|485.66|16
1624519680000|2021-06-24 07:28:00|489.91|485.91|489.91|485.91|489.92|485.92|489.87|485.87|12
1624519690000|2021-06-24 07:28:10|489.9|485.9|489.88|485.88|489.92|485.92|489.79|485.79|17
1624519700000|2021-06-24 07:28:20|489.87|485.87|489.97|485.97|490.04|486.04|489.87|485.87|18
1624519710000|2021-06-24 07:28:30|490.04|486.04|490.12|486.12|490.13|486.13|489.95|485.95|16
1624519720000|2021-06-24 07:28:40|490.05|486.05|490.33|486.33|490.33|486.33|489.94|485.94|18
1624519730000|2021-06-24 07:28:50|490.28|486.28|490.6|486.6|490.74|486.74|490.28|486.28|25
1624519740000|2021-06-24 07:29:00|490.58|486.58|490.2|486.2|490.62|486.62|490.2|486.2|18
1624519750000|2021-06-24 07:29:10|490.19|486.19|490.16|486.16|490.25|486.25|490.13|486.13|17
1624519760000|2021-06-24 07:29:20|490.17|486.17|490.06|486.06|490.2|486.2|490.06|486.06|15
1624519770000|2021-06-24 07:29:30|490|486|489.91|485.91|490.02|486.02|489.91|485.91|17
1624519780000|2021-06-24 07:29:40|489.9|485.9|489.88|485.88|489.99|485.99|489.86|485.86|14
1624519790000|2021-06-24 07:29:50|489.89|485.89|489.9|485.9|489.9|485.9|489.85|485.85|15
1624519800000|2021-06-24 07:30:00|489.89|485.89|489.94|485.94|489.98|485.98|489.79|485.79|18
1624519810000|2021-06-24 07:30:10|489.95|485.95|490.21|486.21|490.22|486.22|489.95|485.95|13
1624519820000|2021-06-24 07:30:20|490.22|486.22|490.11|486.11|490.23|486.23|490.11|486.11|15
1624519830000|2021-06-24 07:30:30|490.12|486.12|489.83|485.83|490.12|486.12|489.82|485.82|16
1624519840000|2021-06-24 07:30:40|489.84|485.84|489.83|485.83|489.85|485.85|489.79|485.79|16
1624519850000|2021-06-24 07:30:50|489.93|485.93|489.55|485.55|489.93|485.93|489.55|485.55|15
1624519860000|2021-06-24 07:31:00|489.56|485.56|489.64|485.64|489.66|485.66|489.56|485.56|11
1624519870000|2021-06-24 07:31:10|489.46|485.46|489.59|485.59|489.66|485.66|489.25|485.25|18
1624519880000|2021-06-24 07:31:20|489.69|485.69|489.78|485.78|490.03|486.03|489.69|485.69|21
1624519890000|2021-06-24 07:31:30|489.79|485.79|489.78|485.78|489.79|485.79|489.73|485.73|19
1624519900000|2021-06-24 07:31:40|489.76|485.76|490.07|486.07|490.14|486.14|489.76|485.76|26
1624519910000|2021-06-24 07:31:50|490.04|486.04|489.87|485.87|490.04|486.04|489.87|485.87|18
1624519920000|2021-06-24 07:32:00|489.86|485.86|489.9|485.9|489.93|485.93|489.86|485.86|24
1624519930000|2021-06-24 07:32:10|489.86|485.86|489.88|485.88|489.94|485.94|489.86|485.86|17
1624519940000|2021-06-24 07:32:20|489.89|485.89|490.09|486.09|490.09|486.09|489.89|485.89|7
1624519950000|2021-06-24 07:32:30|490.1|486.1|489.86|485.86|490.21|486.21|489.86|485.86|17
1624519960000|2021-06-24 07:32:40|489.87|485.87|489.73|485.73|489.98|485.98|489.73|485.73|9
1624519970000|2021-06-24 07:32:50|489.7|485.7|489.69|485.69|490|486|489.69|485.69|17
1624519980000|2021-06-24 07:33:00|489.7|485.7|489.54|485.54|489.71|485.71|489.53|485.53|10
1624519990000|2021-06-24 07:33:10|489.53|485.53|489.26|485.26|489.53|485.53|489.26|485.26|12
1624520000000|2021-06-24 07:33:20|489.25|485.25|488.8|484.8|489.25|485.25|488.8|484.8|11
1624520010000|2021-06-24 07:33:30|488.85|484.85|488.84|484.84|488.87|484.87|488.8|484.8|20
1624520020000|2021-06-24 07:33:40|488.83|484.83|488.94|484.94|488.94|484.94|488.82|484.82|16
1624520030000|2021-06-24 07:33:50|488.95|484.95|488.87|484.87|489|485|488.86|484.86|15
1624520040000|2021-06-24 07:34:00|488.89|484.89|489.05|485.05|489.08|485.08|488.89|484.89|16
1624520050000|2021-06-24 07:34:10|489.08|485.08|488.98|484.98|489.08|485.08|488.97|484.97|10
1624520060000|2021-06-24 07:34:20|488.94|484.94|488.74|484.74|489.02|485.02|488.72|484.72|16
1624520070000|2021-06-24 07:34:30|488.73|484.73|488.99|484.99|489.04|485.04|488.59|484.59|18
1624520080000|2021-06-24 07:34:40|488.95|484.95|489.05|485.05|489.05|485.05|488.91|484.91|12
1624520090000|2021-06-24 07:34:50|489.04|485.04|488.92|484.92|489.05|485.05|488.82|484.82|17
1624520100000|2021-06-24 07:35:00|488.93|484.93|488.78|484.78|488.93|484.93|488.78|484.78|18
1624520110000|2021-06-24 07:35:10|488.81|484.81|488.86|484.86|488.88|484.88|488.79|484.79|18
1624520120000|2021-06-24 07:35:20|488.85|484.85|488.8|484.8|488.85|484.85|488.79|484.79|11
1624520130000|2021-06-24 07:35:30|488.81|484.81|488.73|484.73|488.82|484.82|488.73|484.73|8
1624520140000|2021-06-24 07:35:40|488.74|484.74|488.76|484.76|488.76|484.76|488.73|484.73|3
1624520150000|2021-06-24 07:35:50|488.79|484.79|488.45|484.45|488.79|484.79|488.45|484.45|14
1624520160000|2021-06-24 07:36:00|488.46|484.46|488.56|484.56|488.69|484.69|488.46|484.46|18
1624520170000|2021-06-24 07:36:10|488.55|484.55|488.32|484.32|488.55|484.55|488.32|484.32|6
1624520180000|2021-06-24 07:36:20|488.31|484.31|488.32|484.32|488.32|484.32|488.31|484.31|2
1624520190000|2021-06-24 07:36:30|488.31|484.31|488.11|484.11|488.31|484.31|488.11|484.11|4
1624520200000|2021-06-24 07:36:40|488.13|484.13|487.8|483.8|488.13|484.13|487.75|483.75|23
1624520210000|2021-06-24 07:36:50|487.81|483.81|487.76|483.76|487.81|483.81|487.65|483.65|18
1624520220000|2021-06-24 07:37:00|487.83|483.83|487.76|483.76|487.83|483.83|487.68|483.68|15
1624520230000|2021-06-24 07:37:10|487.79|483.79|487.93|483.93|487.95|483.95|487.71|483.71|16
1624520240000|2021-06-24 07:37:20|487.96|483.96|488.02|484.02|488.02|484.02|487.95|483.95|10
1624520250000|2021-06-24 07:37:30|488.03|484.03|488.02|484.02|488.03|484.03|488.02|484.02|6
1624520260000|2021-06-24 07:37:40|488.01|484.01|488|484|488.02|484.02|488|484|3
1624520270000|2021-06-24 07:37:50|487.99|483.99|487.99|483.99|488.02|484.02|487.93|483.93|16
1624520280000|2021-06-24 07:38:00|487.84|483.84|487.94|483.94|487.99|483.99|487.84|483.84|20
1624520290000|2021-06-24 07:38:10|487.96|483.96|488.11|484.11|488.12|484.12|487.95|483.95|15
1624520300000|2021-06-24 07:38:20|488.1|484.1|488.16|484.16|488.2|484.2|488.1|484.1|14
1624520310000|2021-06-24 07:38:30|488.15|484.15|488.14|484.14|488.22|484.22|488.13|484.13|8
1624520320000|2021-06-24 07:38:40|488.16|484.16|488.24|484.24|488.25|484.25|488.16|484.16|13
1624520330000|2021-06-24 07:38:50|488.31|484.31|488.32|484.32|488.32|484.32|488.3|484.3|11
1624520340000|2021-06-24 07:39:00|488.33|484.33|488.28|484.28|488.34|484.34|488.17|484.17|13
1624520350000|2021-06-24 07:39:10|488.32|484.32|488.45|484.45|488.45|484.45|488.31|484.31|17
1624520360000|2021-06-24 07:39:20|488.43|484.43|488.45|484.45|488.45|484.45|488.43|484.43|5
1624520370000|2021-06-24 07:39:30|488.5|484.5|488.5|484.5|488.51|484.51|488.49|484.49|9
1624520380000|2021-06-24 07:39:40|488.53|484.53|488.54|484.54|488.54|484.54|488.53|484.53|4
1624520390000|2021-06-24 07:39:50|488.53|484.53|488.8|484.8|488.8|484.8|488.52|484.52|12
1624520400000|2021-06-24 07:40:00|488.79|484.79|488.76|484.76|488.79|484.79|488.73|484.73|11
1624520410000|2021-06-24 07:40:10|488.77|484.77|488.82|484.82|488.83|484.83|488.76|484.76|10
1624520420000|2021-06-24 07:40:20|488.83|484.83|488.83|484.83|488.83|484.83|488.8|484.8|13
1624520430000|2021-06-24 07:40:30|488.82|484.82|488.75|484.75|488.84|484.84|488.75|484.75|10
1624520440000|2021-06-24 07:40:40|488.77|484.77|488.78|484.78|488.81|484.81|488.67|484.67|16
1624520450000|2021-06-24 07:40:50|488.79|484.79|488.81|484.81|488.81|484.81|488.78|484.78|7
1624520460000|2021-06-24 07:41:00|488.8|484.8|488.81|484.81|488.81|484.81|488.79|484.79|6
1624520470000|2021-06-24 07:41:10|488.8|484.8|488.99|484.99|488.99|484.99|488.8|484.8|6
1624520480000|2021-06-24 07:41:20|489|485|489.03|485.03|489.05|485.05|489|485|6
1624520490000|2021-06-24 07:41:30|489.04|485.04|489.13|485.13|489.13|485.13|489.01|485.01|10
1624520500000|2021-06-24 07:41:40|489.14|485.14|489.2|485.2|489.2|485.2|489.12|485.12|11
1624520510000|2021-06-24 07:41:50|489.19|485.19|489.2|485.2|489.21|485.21|489.19|485.19|5
1624520520000|2021-06-24 07:42:00|489.21|485.21|489.37|485.37|489.37|485.37|489.2|485.2|11
1624520530000|2021-06-24 07:42:10|489.36|485.36|489.38|485.38|489.39|485.39|489.34|485.34|7
1624520540000|2021-06-24 07:42:20|489.39|485.39|489.38|485.38|489.39|485.39|489.37|485.37|6
1624520550000|2021-06-24 07:42:30|489.39|485.39|489.81|485.81|489.81|485.81|489.37|485.37|14
1624520560000|2021-06-24 07:42:40|489.79|485.79|489.81|485.81|489.83|485.83|489.77|485.77|17
1624520570000|2021-06-24 07:42:50|489.8|485.8|489.63|485.63|489.81|485.81|489.59|485.59|18
1624520580000|2021-06-24 07:43:00|489.67|485.67|489.74|485.74|489.76|485.76|489.67|485.67|15
1624520590000|2021-06-24 07:43:10|489.73|485.73|489.75|485.75|489.75|485.75|489.68|485.68|12
1624520600000|2021-06-24 07:43:20|489.74|485.74|489.78|485.78|489.8|485.8|489.73|485.73|17
1624520610000|2021-06-24 07:43:30|489.75|485.75|489.79|485.79|489.8|485.8|489.75|485.75|7
1624520620000|2021-06-24 07:43:40|489.76|485.76|489.59|485.59|489.81|485.81|489.59|485.59|18
1624520630000|2021-06-24 07:43:50|489.61|485.61|489.55|485.55|489.61|485.61|489.53|485.53|14
1624520640000|2021-06-24 07:44:00|489.54|485.54|489.53|485.53|489.54|485.54|489.51|485.51|8
1624520650000|2021-06-24 07:44:10|489.51|485.51|489.73|485.73|489.73|485.73|489.51|485.51|9
1624520660000|2021-06-24 07:44:20|489.72|485.72|489.68|485.68|489.72|485.72|489.65|485.65|9
1624520670000|2021-06-24 07:44:30|489.71|485.71|490.06|486.06|490.06|486.06|489.71|485.71|17
1624520680000|2021-06-24 07:44:40|490.05|486.05|490.06|486.06|490.09|486.09|490.04|486.04|9
1624520690000|2021-06-24 07:44:50|490.07|486.07|490.03|486.03|490.08|486.08|489.99|485.99|16
1624520700000|2021-06-24 07:45:00|490.02|486.02|489.64|485.64|490.02|486.02|489.59|485.59|20
1624520710000|2021-06-24 07:45:10|489.63|485.63|489.62|485.62|489.79|485.79|489.59|485.59|20
1624520720000|2021-06-24 07:45:20|489.56|485.56|489.51|485.51|489.57|485.57|489.5|485.5|13
1624520730000|2021-06-24 07:45:30|489.52|485.52|489.3|485.3|489.52|485.52|489.29|485.29|16
1624520740000|2021-06-24 07:45:40|489.31|485.31|489.44|485.44|489.45|485.45|489.3|485.3|9
1624520750000|2021-06-24 07:45:50|489.37|485.37|489.2|485.2|489.43|485.43|489.15|485.15|13
1624520760000|2021-06-24 07:46:00|489.17|485.17|488.94|484.94|489.18|485.18|488.94|484.94|10
1624520770000|2021-06-24 07:46:10|488.93|484.93|488.84|484.84|488.93|484.93|488.84|484.84|14
1624520780000|2021-06-24 07:46:20|488.83|484.83|488.82|484.82|488.83|484.83|488.8|484.8|15
1624520790000|2021-06-24 07:46:30|488.81|484.81|488.75|484.75|488.83|484.83|488.69|484.69|12
1624520800000|2021-06-24 07:46:40|488.71|484.71|488.18|484.18|488.72|484.72|488.17|484.17|19
1624520810000|2021-06-24 07:46:50|488.13|484.13|487.68|483.68|488.13|484.13|487.68|483.68|21
1624520820000|2021-06-24 07:47:00|487.7|483.7|487.52|483.52|487.74|483.74|487.52|483.52|8
1624520830000|2021-06-24 07:47:10|487.47|483.47|487.45|483.45|487.61|483.61|487.26|483.26|24
1624520840000|2021-06-24 07:47:20|487.44|483.44|487.43|483.43|487.56|483.56|487.4|483.4|23
1624520850000|2021-06-24 07:47:30|487.42|483.42|487.36|483.36|487.49|483.49|487.28|483.28|22
1624520860000|2021-06-24 07:47:40|487.15|483.15|486.68|482.68|487.23|483.23|486.61|482.61|27
1624520870000|2021-06-24 07:47:50|486.69|482.69|486.64|482.64|486.81|482.81|486.62|482.62|24
1624520880000|2021-06-24 07:48:00|486.66|482.66|486.92|482.92|486.92|482.92|486.59|482.59|19
1624520890000|2021-06-24 07:48:10|486.96|482.96|487.12|483.12|487.37|483.37|486.96|482.96|23
1624520900000|2021-06-24 07:48:20|487.18|483.18|486.93|482.93|487.21|483.21|486.87|482.87|18
1624520910000|2021-06-24 07:48:30|486.94|482.94|487.01|483.01|487.02|483.02|486.93|482.93|14
1624520920000|2021-06-24 07:48:40|487.02|483.02|487.01|483.01|487.03|483.03|486.96|482.96|19
1624520930000|2021-06-24 07:48:50|486.98|482.98|486.83|482.83|487.01|483.01|486.82|482.82|19
1624520940000|2021-06-24 07:49:00|486.85|482.85|486.82|482.82|486.85|482.85|486.81|482.81|10
1624520950000|2021-06-24 07:49:10|486.75|482.75|486.69|482.69|486.76|482.76|486.66|482.66|8
1624520960000|2021-06-24 07:49:20|486.67|482.67|486.67|482.67|486.67|482.67|486.67|482.67|1
1624520970000|2021-06-24 07:49:30|486.66|482.66|486.66|482.66|486.66|482.66|486.66|482.66|1
1624520980000|2021-06-24 07:49:40|486.65|482.65|486.57|482.57|486.65|482.65|486.54|482.54|10
1624520990000|2021-06-24 07:49:50|486.56|482.56|486.57|482.57|486.57|482.57|486.55|482.55|3
1624521000000|2021-06-24 07:50:00|486.56|482.56|486.66|482.66|486.66|482.66|486.56|482.56|6
1624521010000|2021-06-24 07:50:10|486.61|482.61|486.54|482.54|486.61|482.61|486.53|482.53|12
1624521020000|2021-06-24 07:50:20|486.55|482.55|486.55|482.55|486.56|482.56|486.55|482.55|3
1624521030000|2021-06-24 07:50:30|486.56|482.56|486.54|482.54|486.56|482.56|486.51|482.51|16
1624521040000|2021-06-24 07:50:40|486.52|482.52|486.41|482.41|486.52|482.52|486.41|482.41|8
1624521050000|2021-06-24 07:50:50|486.42|482.42|486.61|482.61|486.61|482.61|486.42|482.42|9
1624521060000|2021-06-24 07:51:00|486.62|482.62|486.67|482.67|486.76|482.76|486.56|482.56|21
1624521070000|2021-06-24 07:51:10|486.66|482.66|486.49|482.49|486.66|482.66|486.47|482.47|11
1624521080000|2021-06-24 07:51:20|486.45|482.45|485.74|481.74|486.45|482.45|485.69|481.69|18
1624521090000|2021-06-24 07:51:30|485.75|481.75|484.98|480.98|485.75|481.75|484.98|480.98|19
1624521100000|2021-06-24 07:51:40|485|481|484.7|480.7|485|481|484.68|480.68|20
1624521110000|2021-06-24 07:51:50|484.69|480.69|484.73|480.73|484.91|480.91|484.67|480.67|20
1624521120000|2021-06-24 07:52:00|484.72|480.72|484.27|480.27|484.75|480.75|484.16|480.16|15
1624521130000|2021-06-24 07:52:10|484.21|480.21|483.55|479.55|484.32|480.32|483.44|479.44|19
1624521140000|2021-06-24 07:52:20|483.57|479.57|483.96|479.96|483.96|479.96|483.45|479.45|25
1624521150000|2021-06-24 07:52:30|483.99|479.99|483.76|479.76|484.27|480.27|483.76|479.76|23
1624521160000|2021-06-24 07:52:40|483.65|479.65|483.64|479.64|483.71|479.71|483.5|479.5|22
1624521170000|2021-06-24 07:52:50|483.63|479.63|483.72|479.72|483.77|479.77|483.61|479.61|19
1624521180000|2021-06-24 07:53:00|483.73|479.73|484.19|480.19|484.19|480.19|483.73|479.73|18
1624521190000|2021-06-24 07:53:10|484.18|480.18|484.01|480.01|484.18|480.18|484|480|15
1624521200000|2021-06-24 07:53:20|484.11|480.11|483.65|479.65|484.11|480.11|483.65|479.65|23
1624521210000|2021-06-24 07:53:30|483.63|479.63|483.31|479.31|483.63|479.63|483.31|479.31|25
1624521220000|2021-06-24 07:53:40|483.3|479.3|483.19|479.19|483.31|479.31|483.13|479.13|13
1624521230000|2021-06-24 07:53:50|483.1|479.1|483.39|479.39|483.48|479.48|483.08|479.08|18
1624521240000|2021-06-24 07:54:00|483.35|479.35|483.41|479.41|483.41|479.41|483.34|479.34|20
1624521250000|2021-06-24 07:54:10|483.43|479.43|483.44|479.44|483.46|479.46|483.4|479.4|17
1624521260000|2021-06-24 07:54:20|483.43|479.43|483.21|479.21|483.44|479.44|483.21|479.21|22
1624521270000|2021-06-24 07:54:30|483.26|479.26|482.92|478.92|483.26|479.26|482.81|478.81|10
1624521280000|2021-06-24 07:54:40|482.81|478.81|482.89|478.89|482.94|478.94|482.8|478.8|14
1624521290000|2021-06-24 07:54:50|482.9|478.9|482.78|478.78|482.9|478.9|482.78|478.78|15
1624521300000|2021-06-24 07:55:00|482.81|478.81|483.14|479.14|483.14|479.14|482.81|478.81|19
1624521310000|2021-06-24 07:55:10|483.16|479.16|483.34|479.34|483.34|479.34|483.16|479.16|17
1624521320000|2021-06-24 07:55:20|483.25|479.25|483.27|479.27|483.43|479.43|483.22|479.22|17
1624521330000|2021-06-24 07:55:30|483.26|479.26|483.34|479.34|483.34|479.34|483.23|479.23|11
1624521340000|2021-06-24 07:55:40|483.33|479.33|483.32|479.32|483.33|479.33|483.32|479.32|2
1624521350000|2021-06-24 07:55:50|483.33|479.33|483.77|479.77|483.77|479.77|483.32|479.32|13
1624521360000|2021-06-24 07:56:00|483.78|479.78|483.47|479.47|483.82|479.82|483.46|479.46|15
1624521370000|2021-06-24 07:56:10|483.48|479.48|483.6|479.6|483.63|479.63|483.48|479.48|19
1624521380000|2021-06-24 07:56:20|483.59|479.59|483.69|479.69|483.74|479.74|483.59|479.59|18
1624521390000|2021-06-24 07:56:30|483.7|479.7|483.71|479.71|483.73|479.73|483.7|479.7|8
1624521400000|2021-06-24 07:56:40|483.74|479.74|483.74|479.74|483.76|479.76|483.71|479.71|12
1624521410000|2021-06-24 07:56:50|483.79|479.79|483.77|479.77|483.83|479.83|483.77|479.77|12
1624521420000|2021-06-24 07:57:00|483.82|479.82|484.2|480.2|484.21|480.21|483.81|479.81|15
1624521430000|2021-06-24 07:57:10|484.21|480.21|484.16|480.16|484.22|480.22|484.16|480.16|13
1624521440000|2021-06-24 07:57:20|484.15|480.15|483.78|479.78|484.16|480.16|483.7|479.7|13
1624521450000|2021-06-24 07:57:30|483.7|479.7|483.49|479.49|483.7|479.7|483.49|479.49|13
1624521460000|2021-06-24 07:57:40|483.52|479.52|483.77|479.77|483.77|479.77|483.48|479.48|15
1624521470000|2021-06-24 07:57:50|483.75|479.75|483.71|479.71|483.83|479.83|483.67|479.67|23
1624521480000|2021-06-24 07:58:00|483.72|479.72|483.65|479.65|483.83|479.83|483.65|479.65|15
1624521490000|2021-06-24 07:58:10|483.66|479.66|483.51|479.51|483.66|479.66|483.41|479.41|19
1624521500000|2021-06-24 07:58:20|483.52|479.52|483.7|479.7|483.7|479.7|483.5|479.5|11
1624521510000|2021-06-24 07:58:30|483.68|479.68|483.83|479.83|483.83|479.83|483.68|479.68|10
1624521520000|2021-06-24 07:58:40|483.84|479.84|483.71|479.71|483.84|479.84|483.66|479.66|17
1624521530000|2021-06-24 07:58:50|483.83|479.83|483.84|479.84|483.85|479.85|483.82|479.82|14
1624521540000|2021-06-24 07:59:00|483.85|479.85|483.92|479.92|483.94|479.94|483.85|479.85|11
1624521550000|2021-06-24 07:59:10|483.93|479.93|484.43|480.43|484.43|480.43|483.92|479.92|23
1624521560000|2021-06-24 07:59:20|484.45|480.45|484.21|480.21|484.47|480.47|484.21|480.21|20
1624521570000|2021-06-24 07:59:30|484.2|480.2|484.43|480.43|484.43|480.43|484.19|480.19|19
1624521580000|2021-06-24 07:59:40|484.41|480.41|484.4|480.4|484.47|480.47|484.39|480.39|13
1624521590000|2021-06-24 07:59:50|484.37|480.37|484.08|480.08|484.37|480.37|483.96|479.96|17
1624521600000|2021-06-24 08:00:00|484.07|480.07|483.88|479.88|484.1|480.1|483.88|479.88|11
1624521610000|2021-06-24 08:00:10|483.92|479.92|483.99|479.99|484.04|480.04|483.92|479.92|8
1624521620000|2021-06-24 08:00:20|484.04|480.04|484.04|480.04|484.05|480.05|483.98|479.98|10
1624521630000|2021-06-24 08:00:30|483.99|479.99|483.95|479.95|483.99|479.99|483.93|479.93|8
1624521640000|2021-06-24 08:00:40|483.94|479.94|483.99|479.99|483.99|479.99|483.93|479.93|7
1624521650000|2021-06-24 08:00:50|483.98|479.98|483.91|479.91|484.05|480.05|483.87|479.87|11
1624521660000|2021-06-24 08:01:00|484.02|480.02|484.44|480.44|484.44|480.44|483.98|479.98|20
1624521670000|2021-06-24 08:01:10|484.43|480.43|484.59|480.59|484.61|480.61|484.43|480.43|15
1624521680000|2021-06-24 08:01:20|484.6|480.6|485.44|481.44|485.51|481.51|484.59|480.59|18
1624521690000|2021-06-24 08:01:30|485.47|481.47|485.97|481.97|485.98|481.98|485.45|481.45|15
1624521700000|2021-06-24 08:01:40|485.91|481.91|485.2|481.2|485.91|481.91|485.2|481.2|21
1624521710000|2021-06-24 08:01:50|485.21|481.21|484.89|480.89|485.21|481.21|484.89|480.89|20
1624521720000|2021-06-24 08:02:00|484.9|480.9|485.98|481.98|485.98|481.98|484.89|480.89|23
1624521730000|2021-06-24 08:02:10|486.01|482.01|486.3|482.3|486.3|482.3|486.01|482.01|22
1624521740000|2021-06-24 08:02:20|486.35|482.35|485.52|481.52|486.35|482.35|485.52|481.52|24
1624521750000|2021-06-24 08:02:30|485.47|481.47|484.87|480.87|485.47|481.47|484.85|480.85|22
1624521760000|2021-06-24 08:02:40|484.9|480.9|484.79|480.79|485.03|481.03|484.73|480.73|24
1624521770000|2021-06-24 08:02:50|484.8|480.8|485.01|481.01|485.01|481.01|484.78|480.78|18
1624521780000|2021-06-24 08:03:00|485|481|485.03|481.03|485.4|481.4|484.99|480.99|22
1624521790000|2021-06-24 08:03:10|484.97|480.97|484.04|480.04|484.97|480.97|484.04|480.04|22
1624521800000|2021-06-24 08:03:20|484.03|480.03|483.62|479.62|484.06|480.06|483.55|479.55|20
1624521810000|2021-06-24 08:03:30|483.67|479.67|484.11|480.11|484.11|480.11|483.63|479.63|23
1624521820000|2021-06-24 08:03:40|484.12|480.12|483.83|479.83|484.13|480.13|483.83|479.83|19
1624521830000|2021-06-24 08:03:50|483.82|479.82|483.81|479.81|483.82|479.82|483.69|479.69|18
1624521840000|2021-06-24 08:04:00|483.84|479.84|484.1|480.1|484.1|480.1|483.84|479.84|21
1624521850000|2021-06-24 08:04:10|484.14|480.14|484.25|480.25|484.38|480.38|484.14|480.14|19
1624521860000|2021-06-24 08:04:20|484.27|480.27|484.28|480.28|484.28|480.28|484.19|480.19|15
1624521870000|2021-06-24 08:04:30|484.27|480.27|484.29|480.29|484.29|480.29|484.27|480.27|3
1624521880000|2021-06-24 08:04:40|484.3|480.3|484.19|480.19|484.31|480.31|484.19|480.19|9
1624521890000|2021-06-24 08:04:50|484.2|480.2|484.15|480.15|484.27|480.27|483.98|479.98|15
1624521900000|2021-06-24 08:05:00|484.13|480.13|484.39|480.39|484.39|480.39|484.13|480.13|18
1624521910000|2021-06-24 08:05:10|484.42|480.42|484.67|480.67|484.67|480.67|484.39|480.39|23
1624521920000|2021-06-24 08:05:20|484.66|480.66|484.8|480.8|484.8|480.8|484.65|480.65|12
1624521930000|2021-06-24 08:05:30|484.81|480.81|484.83|480.83|484.83|480.83|484.79|480.79|10
1624521940000|2021-06-24 08:05:40|484.87|480.87|484.45|480.45|484.88|480.88|484.38|480.38|17
1624521950000|2021-06-24 08:05:50|484.43|480.43|484.38|480.38|484.47|480.47|484.37|480.37|9
1624521960000|2021-06-24 08:06:00|484.34|480.34|484.56|480.56|484.56|480.56|484.34|480.34|11
1624521970000|2021-06-24 08:06:10|484.57|480.57|484.23|480.23|484.57|480.57|484.23|480.23|13
1624521980000|2021-06-24 08:06:20|484.26|480.26|484.42|480.42|484.42|480.42|484.26|480.26|21
1624521990000|2021-06-24 08:06:30|484.41|480.41|484.29|480.29|484.41|480.41|484.27|480.27|11
1624522000000|2021-06-24 08:06:40|484.35|480.35|484.46|480.46|484.46|480.46|484.35|480.35|4
1624522010000|2021-06-24 08:06:50|484.45|480.45|484.46|480.46|484.46|480.46|484.45|480.45|2
1624522020000|2021-06-24 08:07:00|484.45|480.45|484.74|480.74|484.74|480.74|484.45|480.45|15
1624522030000|2021-06-24 08:07:10|484.75|480.75|484.78|480.78|484.79|480.79|484.75|480.75|8
1624522040000|2021-06-24 08:07:20|484.8|480.8|484.78|480.78|484.83|480.83|484.78|480.78|12
1624522050000|2021-06-24 08:07:30|484.77|480.77|484.73|480.73|484.77|480.77|484.73|480.73|7
1624522060000|2021-06-24 08:07:40|484.72|480.72|484.71|480.71|484.72|480.72|484.57|480.57|13
1624522070000|2021-06-24 08:07:50|484.79|480.79|484.8|480.8|484.8|480.8|484.79|480.79|2
1624522080000|2021-06-24 08:08:00|484.85|480.85|484.96|480.96|484.96|480.96|484.85|480.85|7
1624522090000|2021-06-24 08:08:10|485.08|481.08|484.91|480.91|485.17|481.17|484.91|480.91|19
1624522100000|2021-06-24 08:08:20|484.9|480.9|484.83|480.83|484.9|480.9|484.75|480.75|15
1624522110000|2021-06-24 08:08:30|484.84|480.84|484.75|480.75|484.84|480.84|484.75|480.75|9
1624522120000|2021-06-24 08:08:40|484.76|480.76|484.74|480.74|484.79|480.79|484.73|480.73|12
1624522130000|2021-06-24 08:08:50|484.75|480.75|485.02|481.02|485.02|481.02|484.7|480.7|13
1624522140000|2021-06-24 08:09:00|485.06|481.06|484.86|480.86|485.2|481.2|484.86|480.86|17
1624522150000|2021-06-24 08:09:10|484.87|480.87|485.01|481.01|485.02|481.02|484.85|480.85|15
1624522160000|2021-06-24 08:09:20|485|481|485.2|481.2|485.2|481.2|484.99|480.99|6
1624522170000|2021-06-24 08:09:30|485.19|481.19|485.18|481.18|485.2|481.2|485.18|481.18|6
1624522180000|2021-06-24 08:09:40|485.17|481.17|485.56|481.56|485.59|481.59|485.16|481.16|9
1624522190000|2021-06-24 08:09:50|485.57|481.57|485.6|481.6|485.65|481.65|485.57|481.57|15
1624522200000|2021-06-24 08:10:00|485.63|481.63|485.27|481.27|485.77|481.77|485.23|481.23|24
1624522210000|2021-06-24 08:10:10|485.3|481.3|485.23|481.23|485.3|481.3|485.19|481.19|14
1624522220000|2021-06-24 08:10:20|485.26|481.26|485.56|481.56|485.59|481.59|485.2|481.2|19
1624522230000|2021-06-24 08:10:30|485.57|481.57|485.45|481.45|485.58|481.58|485.45|481.45|11
1624522240000|2021-06-24 08:10:40|485.46|481.46|485.46|481.46|485.6|481.6|485.43|481.43|18
1624522250000|2021-06-24 08:10:50|485.47|481.47|485.44|481.44|485.62|481.62|485.39|481.39|23
1624522260000|2021-06-24 08:11:00|485.43|481.43|485.64|481.64|485.64|481.64|485.43|481.43|12
1624522270000|2021-06-24 08:11:10|485.62|481.62|485.87|481.87|485.87|481.87|485.62|481.62|15
1624522280000|2021-06-24 08:11:20|485.85|481.85|486.09|482.09|486.1|482.1|485.84|481.84|12
1624522290000|2021-06-24 08:11:30|486.12|482.12|486.11|482.11|486.12|482.12|486.08|482.08|7
1624522300000|2021-06-24 08:11:40|486.1|482.1|485.71|481.71|486.12|482.12|485.65|481.65|17
1624522310000|2021-06-24 08:11:50|485.7|481.7|485.8|481.8|485.8|481.8|485.68|481.68|14
1624522320000|2021-06-24 08:12:00|485.81|481.81|485.74|481.74|485.81|481.81|485.74|481.74|13
1624522330000|2021-06-24 08:12:10|485.79|481.79|485.83|481.83|485.85|481.85|485.78|481.78|9
1624522340000|2021-06-24 08:12:20|485.84|481.84|485.88|481.88|485.89|481.89|485.84|481.84|6
1624522350000|2021-06-24 08:12:30|486|482|486.02|482.02|486.02|482.02|486|482|9
1624522360000|2021-06-24 08:12:40|485.98|481.98|485.95|481.95|485.99|481.99|485.93|481.93|11
1624522370000|2021-06-24 08:12:50|485.96|481.96|485.94|481.94|485.96|481.96|485.94|481.94|2
1624522380000|2021-06-24 08:13:00|485.97|481.97|486.34|482.34|486.38|482.38|485.97|481.97|24
1624522390000|2021-06-24 08:13:10|486.39|482.39|486.53|482.53|486.53|482.53|486.39|482.39|18
1624522400000|2021-06-24 08:13:20|486.54|482.54|487.1|483.1|487.11|483.11|486.54|482.54|18
1624522410000|2021-06-24 08:13:30|487.07|483.07|487.17|483.17|487.18|483.18|487.02|483.02|19
1624522420000|2021-06-24 08:13:40|487.18|483.18|487.75|483.75|487.75|483.75|487.16|483.16|22
1624522430000|2021-06-24 08:13:50|487.79|483.79|487.84|483.84|487.86|483.86|487.74|483.74|13
1624522440000|2021-06-24 08:14:00|487.83|483.83|487.6|483.6|487.85|483.85|487.58|483.58|19
1624522450000|2021-06-24 08:14:10|487.66|483.66|487.56|483.56|487.7|483.7|487.56|483.56|17
1624522460000|2021-06-24 08:14:20|487.57|483.57|487.4|483.4|487.57|483.57|487.33|483.33|19
1624522470000|2021-06-24 08:14:30|487.38|483.38|487.59|483.59|487.59|483.59|487.36|483.36|22
1624522480000|2021-06-24 08:14:40|487.6|483.6|487.67|483.67|487.67|483.67|487.6|483.6|6
1624522490000|2021-06-24 08:14:50|487.66|483.66|487.6|483.6|487.7|483.7|487.51|483.51|20
1624522500000|2021-06-24 08:15:00|487.61|483.61|487.77|483.77|487.84|483.84|487.59|483.59|17
1624522510000|2021-06-24 08:15:10|487.76|483.76|487.74|483.74|487.77|483.77|487.71|483.71|14
1624522520000|2021-06-24 08:15:20|487.73|483.73|487.73|483.73|487.74|483.74|487.69|483.69|14
1624522530000|2021-06-24 08:15:30|487.72|483.72|487.63|483.63|487.72|483.72|487.54|483.54|17
1624522540000|2021-06-24 08:15:40|487.62|483.62|487.63|483.63|487.73|483.73|487.57|483.57|13
1624522550000|2021-06-24 08:15:50|487.61|483.61|487.61|483.61|487.64|483.64|487.58|483.58|13
1624522560000|2021-06-24 08:16:00|487.62|483.62|487.55|483.55|487.67|483.67|487.48|483.48|14
1624522570000|2021-06-24 08:16:10|487.52|483.52|487.4|483.4|487.53|483.53|487.39|483.39|15
1624522580000|2021-06-24 08:16:20|487.3|483.3|487.67|483.67|488.02|484.02|487.3|483.3|22
1624522590000|2021-06-24 08:16:30|487.68|483.68|488.3|484.3|488.66|484.66|487.55|483.55|12
1624522600000|2021-06-24 08:16:40|488.88|484.88|489.17|485.17|489.69|485.69|488.3|484.3|16
1624522610000|2021-06-24 08:16:50|489.19|485.19|489.47|485.47|489.47|485.47|488.27|484.27|15
1624522620000|2021-06-24 08:17:00|489.59|485.59|489.58|485.58|489.59|485.59|488.66|484.66|10
1624522630000|2021-06-24 08:17:10|489.59|485.59|490.51|486.51|490.58|486.58|488.66|484.66|18
1624522640000|2021-06-24 08:17:20|490.53|486.53|491.37|487.37|491.37|487.37|490.53|486.53|16
1624522650000|2021-06-24 08:17:30|491.4|487.4|491.04|487.04|491.46|487.46|491.04|487.04|11
1624522660000|2021-06-24 08:17:40|490.94|486.94|491.02|487.02|491.02|487.02|490.55|486.55|20
1624522670000|2021-06-24 08:17:50|491.06|487.06|490.6|486.6|491.13|487.13|490.6|486.6|22
1624522680000|2021-06-24 08:18:00|490.57|486.57|490.95|486.95|490.97|486.97|490.36|486.36|26
1624522690000|2021-06-24 08:18:10|490.99|486.99|491.15|487.15|491.28|487.28|490.98|486.98|23
1624522700000|2021-06-24 08:18:20|491.19|487.19|490.94|486.94|491.27|487.27|490.84|486.84|24
1624522710000|2021-06-24 08:18:30|490.95|486.95|490.98|486.98|491|487|490.84|486.84|20
1624522720000|2021-06-24 08:18:40|490.87|486.87|491.15|487.15|491.18|487.18|490.81|486.81|25
1624522730000|2021-06-24 08:18:50|491.16|487.16|490.95|486.95|491.26|487.26|490.95|486.95|22
1624522740000|2021-06-24 08:19:00|490.96|486.96|491.28|487.28|491.3|487.3|490.96|486.96|23
1624522750000|2021-06-24 08:19:10|491.25|487.25|491.34|487.34|491.35|487.35|491.16|487.16|19
1624522760000|2021-06-24 08:19:20|491.33|487.33|491.28|487.28|491.35|487.35|491.26|487.26|14
1624522770000|2021-06-24 08:19:30|491.29|487.29|491.43|487.43|491.5|487.5|491.27|487.27|17
1624522780000|2021-06-24 08:19:40|491.44|487.44|491.27|487.27|491.46|487.46|491.21|487.21|19
1624522790000|2021-06-24 08:19:50|491.28|487.28|491.34|487.34|491.35|487.35|491.27|487.27|16
1624522800000|2021-06-24 08:20:00|491.35|487.35|491.37|487.37|491.37|487.37|491.32|487.32|15
1624522810000|2021-06-24 08:20:10|491.36|487.36|491.33|487.33|491.38|487.38|491.32|487.32|15
1624522820000|2021-06-24 08:20:20|491.34|487.34|491.06|487.06|491.38|487.38|491.03|487.03|15
1624522830000|2021-06-24 08:20:30|491.05|487.05|490.45|486.45|491.11|487.11|490.38|486.38|23
1624522840000|2021-06-24 08:20:40|490.36|486.36|490.38|486.38|490.39|486.39|490.24|486.24|22
1624522850000|2021-06-24 08:20:50|490.41|486.41|490.48|486.48|490.51|486.51|490.32|486.32|19
1624522860000|2021-06-24 08:21:00|490.36|486.36|490.26|486.26|490.38|486.38|490.26|486.26|14
1624522870000|2021-06-24 08:21:10|490.25|486.25|490.01|486.01|490.26|486.26|490.01|486.01|14
1624522880000|2021-06-24 08:21:20|489.96|485.96|489.72|485.72|489.97|485.97|489.68|485.68|19
1624522890000|2021-06-24 08:21:30|489.73|485.73|489.66|485.66|489.73|485.73|489.57|485.57|23
1624522900000|2021-06-24 08:21:40|489.7|485.7|489.88|485.88|489.88|485.88|489.69|485.69|11
1624522910000|2021-06-24 08:21:50|489.96|485.96|489.95|485.95|489.98|485.98|489.94|485.94|9
1624522920000|2021-06-24 08:22:00|489.93|485.93|490.59|486.59|490.6|486.6|489.93|485.93|25
1624522930000|2021-06-24 08:22:10|490.58|486.58|490.29|486.29|490.58|486.58|490.29|486.29|13
1624522940000|2021-06-24 08:22:20|490.32|486.32|490.47|486.47|490.47|486.47|490.31|486.31|12
1624522950000|2021-06-24 08:22:30|490.46|486.46|490.52|486.52|490.63|486.63|490.46|486.46|12
1624522960000|2021-06-24 08:22:40|490.48|486.48|490.36|486.36|490.58|486.58|490.36|486.36|18
1624522970000|2021-06-24 08:22:50|490.38|486.38|490.1|486.1|490.38|486.38|490.08|486.08|18
1624522980000|2021-06-24 08:23:00|490.09|486.09|489.74|485.74|490.1|486.1|489.74|485.74|17
1624522990000|2021-06-24 08:23:10|489.75|485.75|489.33|485.33|489.75|485.75|489.3|485.3|13
1624523000000|2021-06-24 08:23:20|489.4|485.4|489.67|485.67|489.69|485.69|489.4|485.4|14
1624523010000|2021-06-24 08:23:30|489.68|485.68|489.69|485.69|489.7|485.7|489.65|485.65|17
1624523020000|2021-06-24 08:23:40|489.73|485.73|489.69|485.69|489.75|485.75|489.69|485.69|11
1624523030000|2021-06-24 08:23:50|489.7|485.7|489|485|489.7|485.7|489|485|22
1624523040000|2021-06-24 08:24:00|488.99|484.99|489.06|485.06|489.12|485.12|488.99|484.99|20
1624523050000|2021-06-24 08:24:10|489.03|485.03|489.17|485.17|489.29|485.29|488.99|484.99|20
1624523060000|2021-06-24 08:24:20|489.31|485.31|489.49|485.49|489.59|485.59|489.27|485.27|21
1624523070000|2021-06-24 08:24:30|489.48|485.48|489.46|485.46|489.5|485.5|489.43|485.43|15
1624523080000|2021-06-24 08:24:40|489.47|485.47|489.02|485.02|489.47|485.47|488.97|484.97|23
1624523090000|2021-06-24 08:24:50|489.06|485.06|489.18|485.18|489.2|485.2|488.99|484.99|20
1624523100000|2021-06-24 08:25:00|489.12|485.12|489.07|485.07|489.13|485.13|488.95|484.95|11
1624523110000|2021-06-24 08:25:10|489.05|485.05|489.09|485.09|489.1|485.1|488.98|484.98|19
1624523120000|2021-06-24 08:25:20|488.99|484.99|488.9|484.9|489|485|488.84|484.84|15
1624523130000|2021-06-24 08:25:30|488.87|484.87|488.91|484.91|488.91|484.91|488.87|484.87|6
1624523140000|2021-06-24 08:25:40|488.92|484.92|488.79|484.79|488.92|484.92|488.79|484.79|3
1624523150000|2021-06-24 08:25:50|488.68|484.68|488.69|484.69|488.69|484.69|488.68|484.68|4
1624523160000|2021-06-24 08:26:00|488.7|484.7|489.08|485.08|489.08|485.08|488.67|484.67|17
1624523170000|2021-06-24 08:26:10|489.09|485.09|488.8|484.8|489.15|485.15|488.74|484.74|20
1624523180000|2021-06-24 08:26:20|488.75|484.75|488.67|484.67|488.75|484.75|488.67|484.67|6
1624523190000|2021-06-24 08:26:30|488.7|484.7|489.16|485.16|489.2|485.2|488.66|484.66|23
1624523200000|2021-06-24 08:26:40|489.2|485.2|489.03|485.03|489.28|485.28|489.03|485.03|20
1624523210000|2021-06-24 08:26:50|489.09|485.09|488.65|484.65|489.09|485.09|488.65|484.65|18
1624523220000|2021-06-24 08:27:00|488.66|484.66|488.55|484.55|488.66|484.66|488.55|484.55|15
1624523230000|2021-06-24 08:27:10|488.53|484.53|488.21|484.21|488.53|484.53|488.19|484.19|13
1624523240000|2021-06-24 08:27:20|488.22|484.22|488.37|484.37|488.47|484.47|488.22|484.22|18
1624523250000|2021-06-24 08:27:30|488.35|484.35|488.01|484.01|488.38|484.38|488.01|484.01|15
1624523260000|2021-06-24 08:27:40|488|484|488.01|484.01|488.01|484.01|488|484|2
1624523270000|2021-06-24 08:27:50|488.05|484.05|488.01|484.01|488.2|484.2|488.01|484.01|13
1624523280000|2021-06-24 08:28:00|487.94|483.94|487.89|483.89|487.94|483.94|487.87|483.87|4
1624523290000|2021-06-24 08:28:10|487.9|483.9|487.87|483.87|488.05|484.05|487.87|483.87|15
1624523300000|2021-06-24 08:28:20|487.86|483.86|487.98|483.98|487.99|483.99|487.86|483.86|13
1624523310000|2021-06-24 08:28:30|487.88|483.88|487.66|483.66|487.9|483.9|487.66|483.66|12
1624523320000|2021-06-24 08:28:40|487.65|483.65|487.77|483.77|487.86|483.86|487.64|483.64|19
1624523330000|2021-06-24 08:28:50|487.78|483.78|487.83|483.83|487.88|483.88|487.78|483.78|12
1624523340000|2021-06-24 08:29:00|487.82|483.82|487.73|483.73|487.86|483.86|487.65|483.65|12
1624523350000|2021-06-24 08:29:10|487.83|483.83|487.7|483.7|487.84|483.84|487.69|483.69|11
1624523360000|2021-06-24 08:29:20|487.74|483.74|487.76|483.76|487.79|483.79|487.74|483.74|10
1624523370000|2021-06-24 08:29:30|487.78|483.78|487.62|483.62|487.78|483.78|487.62|483.62|9
1624523380000|2021-06-24 08:29:40|487.55|483.55|487.17|483.17|487.55|483.55|487.16|483.16|16
1624523390000|2021-06-24 08:29:50|487.16|483.16|487.04|483.04|487.16|483.16|487.04|483.04|10
1624523400000|2021-06-24 08:30:00|487.07|483.07|486.95|482.95|487.07|483.07|486.94|482.94|10
1624523410000|2021-06-24 08:30:10|486.94|482.94|486.69|482.69|486.95|482.95|486.69|482.69|8
1624523420000|2021-06-24 08:30:20|486.7|482.7|486.18|482.18|486.75|482.75|486.18|482.18|16
1624523430000|2021-06-24 08:30:30|486.05|482.05|486.39|482.39|486.41|482.41|486.01|482.01|20
1624523440000|2021-06-24 08:30:40|486.42|482.42|486.59|482.59|486.6|482.6|486.35|482.35|15
1624523450000|2021-06-24 08:30:50|486.61|482.61|486.39|482.39|486.61|482.61|486.37|482.37|16
1624523460000|2021-06-24 08:31:00|486.4|482.4|486.62|482.62|486.72|482.72|486.4|482.4|15
1624523470000|2021-06-24 08:31:10|486.63|482.63|486.52|482.52|486.63|482.63|486.46|482.46|19
1624523480000|2021-06-24 08:31:20|486.51|482.51|485.95|481.95|486.52|482.52|485.93|481.93|17
1624523490000|2021-06-24 08:31:30|485.94|481.94|486.12|482.12|486.12|482.12|485.94|481.94|14
1624523500000|2021-06-24 08:31:40|486.09|482.09|485.79|481.79|486.09|482.09|485.78|481.78|18
1624523510000|2021-06-24 08:31:50|485.74|481.74|485.92|481.92|486.02|482.02|485.72|481.72|15
1624523520000|2021-06-24 08:32:00|485.93|481.93|485.46|481.46|485.93|481.93|485.34|481.34|17
1624523530000|2021-06-24 08:32:10|485.47|481.47|485.17|481.17|485.5|481.5|485.17|481.17|15
1624523540000|2021-06-24 08:32:20|485.19|481.19|485.43|481.43|485.43|481.43|485.19|481.19|9
1624523550000|2021-06-24 08:32:30|485.44|481.44|485.41|481.41|485.44|481.44|485.37|481.37|13
1624523560000|2021-06-24 08:32:40|485.4|481.4|485.26|481.26|485.42|481.42|485.26|481.26|15
1624523570000|2021-06-24 08:32:50|485.24|481.24|485.24|481.24|485.24|481.24|485.23|481.23|3
1624523580000|2021-06-24 08:33:00|485.23|481.23|485.61|481.61|485.61|481.61|485.23|481.23|15
1624523590000|2021-06-24 08:33:10|485.63|481.63|485.67|481.67|485.69|481.69|485.63|481.63|10
1624523600000|2021-06-24 08:33:20|485.66|481.66|485.41|481.41|485.67|481.67|485.37|481.37|20
1624523610000|2021-06-24 08:33:30|485.35|481.35|485.31|481.31|485.38|481.38|485.28|481.28|16
1624523620000|2021-06-24 08:33:40|485.3|481.3|485.09|481.09|485.3|481.3|485.09|481.09|14
1624523630000|2021-06-24 08:33:50|485.08|481.08|485.12|481.12|485.12|481.12|485.07|481.07|15
1624523640000|2021-06-24 08:34:00|485.1|481.1|485.1|481.1|485.23|481.23|485.02|481.02|15
1624523650000|2021-06-24 08:34:10|485.11|481.11|485.05|481.05|485.12|481.12|485.05|481.05|10
1624523660000|2021-06-24 08:34:20|485.08|481.08|484.77|480.77|485.09|481.09|484.77|480.77|14
1624523670000|2021-06-24 08:34:30|484.59|480.59|484.72|480.72|484.72|480.72|484.45|480.45|21
1624523680000|2021-06-24 08:34:40|484.49|480.49|484.32|480.32|484.73|480.73|484.32|480.32|16
1624523690000|2021-06-24 08:34:50|484.33|480.33|484.35|480.35|484.72|480.72|484.33|480.33|18
1624523700000|2021-06-24 08:35:00|484.39|480.39|484.17|480.17|484.39|480.39|484.06|480.06|17
1624523710000|2021-06-24 08:35:10|484.15|480.15|484.08|480.08|484.29|480.29|484.08|480.08|16
1624523720000|2021-06-24 08:35:20|484.1|480.1|484.19|480.19|484.26|480.26|484.1|480.1|22
1624523730000|2021-06-24 08:35:30|484.2|480.2|484.16|480.16|484.21|480.21|484.11|480.11|13
1624523740000|2021-06-24 08:35:40|484.28|480.28|484.08|480.08|484.28|480.28|484.02|480.02|21
1624523750000|2021-06-24 08:35:50|484.09|480.09|484.25|480.25|484.27|480.27|484.07|480.07|21
1624523760000|2021-06-24 08:36:00|484.27|480.27|484.35|480.35|484.35|480.35|484.27|480.27|4
1624523770000|2021-06-24 08:36:10|484.43|480.43|484.77|480.77|484.93|480.93|484.43|480.43|22
1624523780000|2021-06-24 08:36:20|484.78|480.78|484.99|480.99|484.99|480.99|484.78|480.78|13
1624523790000|2021-06-24 08:36:30|485.02|481.02|485.1|481.1|485.1|481.1|485.02|481.02|6
1624523800000|2021-06-24 08:36:40|485.12|481.12|485.3|481.3|485.39|481.39|485.12|481.12|22
1624523810000|2021-06-24 08:36:50|485.31|481.31|485.14|481.14|485.31|481.31|485.14|481.14|15
1624523820000|2021-06-24 08:37:00|485.15|481.15|485.29|481.29|485.29|481.29|485.15|481.15|5
1624523830000|2021-06-24 08:37:10|485.3|481.3|485.98|481.98|485.98|481.98|485.28|481.28|17
1624523840000|2021-06-24 08:37:20|485.96|481.96|485.87|481.87|485.96|481.96|485.85|481.85|8
1624523850000|2021-06-24 08:37:30|485.85|481.85|486.47|482.47|486.48|482.48|485.85|481.85|24
1624523860000|2021-06-24 08:37:40|486.46|482.46|486.1|482.1|486.47|482.47|486.08|482.08|15
1624523870000|2021-06-24 08:37:50|486.11|482.11|486.18|482.18|486.24|482.24|486.11|482.11|18
1624523880000|2021-06-24 08:38:00|486.19|482.19|486.27|482.27|486.28|482.28|486.18|482.18|12
1624523890000|2021-06-24 08:38:10|486.29|482.29|486.45|482.45|486.46|482.46|486.29|482.29|16
1624523900000|2021-06-24 08:38:20|486.46|482.46|486.37|482.37|486.48|482.48|486.37|482.37|10
1624523910000|2021-06-24 08:38:30|486.4|482.4|486.35|482.35|486.43|482.43|486.3|482.3|22
1624523920000|2021-06-24 08:38:40|486.4|482.4|486.42|482.42|486.45|482.45|486.39|482.39|13
1624523930000|2021-06-24 08:38:50|486.44|482.44|486.46|482.46|486.48|482.48|486.42|482.42|12
1624523940000|2021-06-24 08:39:00|486.47|482.47|486.47|482.47|486.5|482.5|486.45|482.45|11
1624523950000|2021-06-24 08:39:10|486.48|482.48|486.18|482.18|486.48|482.48|486.18|482.18|9
1624523960000|2021-06-24 08:39:20|486.15|482.15|486.16|482.16|486.19|482.19|486.12|482.12|11
1624523970000|2021-06-24 08:39:30|486.12|482.12|486|482|486.15|482.15|486|482|10
1624523980000|2021-06-24 08:39:40|485.96|481.96|486.24|482.24|486.3|482.3|485.86|481.86|18
1624523990000|2021-06-24 08:39:50|486.23|482.23|486.5|482.5|486.51|482.51|486.23|482.23|17
1624524000000|2021-06-24 08:40:00|486.47|482.47|487.16|483.16|487.16|483.16|486.47|482.47|23
1624524010000|2021-06-24 08:40:10|487.26|483.26|487.68|483.68|487.68|483.68|487.26|483.26|22
1624524020000|2021-06-24 08:40:20|487.66|483.66|487.68|483.68|487.68|483.68|487.62|483.62|16
1624524030000|2021-06-24 08:40:30|487.67|483.67|488.15|484.15|488.19|484.19|487.67|483.67|19
1624524040000|2021-06-24 08:40:40|488.07|484.07|488.14|484.14|488.17|484.17|488.04|484.04|19
1624524050000|2021-06-24 08:40:50|488.15|484.15|488.7|484.7|488.7|484.7|488.07|484.07|16
1624524060000|2021-06-24 08:41:00|488.75|484.75|488.22|484.22|488.99|484.99|488.16|484.16|24
1624524070000|2021-06-24 08:41:10|488.14|484.14|488.34|484.34|488.34|484.34|488.1|484.1|20
1624524080000|2021-06-24 08:41:20|488.36|484.36|488.52|484.52|488.52|484.52|488.28|484.28|18
1624524090000|2021-06-24 08:41:30|488.53|484.53|489.19|485.19|489.21|485.21|488.53|484.53|20
1624524100000|2021-06-24 08:41:40|489.2|485.2|489.01|485.01|489.26|485.26|488.88|484.88|21
1624524110000|2021-06-24 08:41:50|489.03|485.03|488.87|484.87|489.1|485.1|488.87|484.87|18
1624524120000|2021-06-24 08:42:00|488.88|484.88|488.92|484.92|488.93|484.93|488.86|484.86|13
1624524130000|2021-06-24 08:42:10|488.88|484.88|488.88|484.88|489.11|485.11|488.88|484.88|19
1624524140000|2021-06-24 08:42:20|488.75|484.75|488.42|484.42|488.75|484.75|488.24|484.24|22
1624524150000|2021-06-24 08:42:30|488.39|484.39|487.13|483.13|488.7|484.7|487.13|483.13|24
1624524160000|2021-06-24 08:42:40|487.12|483.12|486.68|482.68|487.12|483.12|486.55|482.55|20
1624524170000|2021-06-24 08:42:50|486.67|482.67|486.86|482.86|486.88|482.88|486.58|482.58|21
1624524180000|2021-06-24 08:43:00|486.79|482.79|486.14|482.14|486.83|482.83|486.08|482.08|22
1624524190000|2021-06-24 08:43:10|486.15|482.15|485.87|481.87|486.2|482.2|485.87|481.87|22
1624524200000|2021-06-24 08:43:20|485.94|481.94|486.29|482.29|486.29|482.29|485.92|481.92|14
1624524210000|2021-06-24 08:43:30|486.18|482.18|486.15|482.15|486.2|482.2|486.06|482.06|22
1624524220000|2021-06-24 08:43:40|486.16|482.16|486.16|482.16|486.18|482.18|486.11|482.11|20
1624524230000|2021-06-24 08:43:50|486.12|482.12|486.4|482.4|486.4|482.4|486.11|482.11|19
1624524240000|2021-06-24 08:44:00|486.37|482.37|486.78|482.78|486.78|482.78|486.35|482.35|14
1624524250000|2021-06-24 08:44:10|486.75|482.75|487.14|483.14|487.25|483.25|486.75|482.75|19
1624524260000|2021-06-24 08:44:20|487.08|483.08|487.06|483.06|487.08|483.08|486.81|482.81|18
1624524270000|2021-06-24 08:44:30|487.05|483.05|487.02|483.02|487.07|483.07|486.95|482.95|13
1624524280000|2021-06-24 08:44:40|487.01|483.01|486.99|482.99|487.02|483.02|486.95|482.95|14
1624524290000|2021-06-24 08:44:50|486.97|482.97|487|483|487|483|486.97|482.97|13
1624524300000|2021-06-24 08:45:00|486.99|482.99|486.81|482.81|487|483|486.8|482.8|13
1624524310000|2021-06-24 08:45:10|486.79|482.79|486.48|482.48|486.79|482.79|486.48|482.48|17
1624524320000|2021-06-24 08:45:20|486.62|482.62|486.68|482.68|486.69|482.69|486.4|482.4|14
1624524330000|2021-06-24 08:45:30|486.73|482.73|486.85|482.85|486.89|482.89|486.64|482.64|23
1624524340000|2021-06-24 08:45:40|486.87|482.87|486.77|482.77|486.88|482.88|486.55|482.55|15
1624524350000|2021-06-24 08:45:50|486.76|482.76|486.71|482.71|486.77|482.77|486.7|482.7|11
1624524360000|2021-06-24 08:46:00|486.73|482.73|486.78|482.78|486.78|482.78|486.7|482.7|15
1624524370000|2021-06-24 08:46:10|486.79|482.79|487.05|483.05|487.05|483.05|486.79|482.79|13
1624524380000|2021-06-24 08:46:20|487.06|483.06|487.32|483.32|487.36|483.36|487.06|483.06|15
1624524390000|2021-06-24 08:46:30|487.33|483.33|487.56|483.56|487.67|483.67|487.33|483.33|13
1624524400000|2021-06-24 08:46:40|487.54|483.54|487.55|483.55|487.57|483.57|487.5|483.5|9
1624524410000|2021-06-24 08:46:50|487.5|483.5|487.72|483.72|487.83|483.83|487.47|483.47|15
1624524420000|2021-06-24 08:47:00|487.64|483.64|487.58|483.58|487.69|483.69|487.57|483.57|19
1624524430000|2021-06-24 08:47:10|487.54|483.54|487.44|483.44|487.54|483.54|487.25|483.25|22
1624524440000|2021-06-24 08:47:20|487.46|483.46|487.79|483.79|487.8|483.8|487.45|483.45|22
1624524450000|2021-06-24 08:47:30|487.78|483.78|487.82|483.82|487.82|483.82|487.76|483.76|16
1624524460000|2021-06-24 08:47:40|487.81|483.81|488.18|484.18|488.18|484.18|487.81|483.81|21
1624524470000|2021-06-24 08:47:50|488.14|484.14|488.16|484.16|488.19|484.19|488.11|484.11|23
1624524480000|2021-06-24 08:48:00|488.12|484.12|488.46|484.46|488.46|484.46|488.11|484.11|18
1624524490000|2021-06-24 08:48:10|488.47|484.47|488.58|484.58|488.67|484.67|488.47|484.47|15
1624524500000|2021-06-24 08:48:20|488.59|484.59|488.85|484.85|488.96|484.96|488.59|484.59|20
1624524510000|2021-06-24 08:48:30|488.94|484.94|489.41|485.41|489.41|485.41|488.92|484.92|16
1624524520000|2021-06-24 08:48:40|489.36|485.36|489.13|485.13|489.36|485.36|489.13|485.13|26
1624524530000|2021-06-24 08:48:50|489.15|485.15|489.63|485.63|489.64|485.64|489.1|485.1|21
1624524540000|2021-06-24 08:49:00|489.61|485.61|489.89|485.89|489.91|485.91|489.57|485.57|23
1624524550000|2021-06-24 08:49:10|489.9|485.9|489.84|485.84|489.91|485.91|489.82|485.82|16
1624524560000|2021-06-24 08:49:20|489.88|485.88|489.92|485.92|489.95|485.95|489.88|485.88|15
1624524570000|2021-06-24 08:49:30|489.96|485.96|490.04|486.04|490.08|486.08|489.95|485.95|19
1624524580000|2021-06-24 08:49:40|490.06|486.06|489.82|485.82|490.07|486.07|489.77|485.77|20
1624524590000|2021-06-24 08:49:50|489.9|485.9|489.84|485.84|489.92|485.92|489.84|485.84|19
1624524600000|2021-06-24 08:50:00|489.82|485.82|489.87|485.87|489.89|485.89|489.78|485.78|22
1624524610000|2021-06-24 08:50:10|489.94|485.94|489.96|485.96|489.98|485.98|489.94|485.94|15
1624524620000|2021-06-24 08:50:20|489.95|485.95|489.98|485.98|490|486|489.95|485.95|14
1624524630000|2021-06-24 08:50:30|490|486|490.02|486.02|490.02|486.02|489.98|485.98|19
1624524640000|2021-06-24 08:50:40|490.03|486.03|490.06|486.06|490.06|486.06|490.01|486.01|13
1624524650000|2021-06-24 08:50:50|490.05|486.05|490.23|486.23|490.39|486.39|490.05|486.05|23
1624524660000|2021-06-24 08:51:00|490.29|486.29|490.28|486.28|490.46|486.46|490.19|486.19|21
1624524670000|2021-06-24 08:51:10|490.26|486.26|490.02|486.02|490.26|486.26|489.97|485.97|20
1624524680000|2021-06-24 08:51:20|490.05|486.05|489.85|485.85|490.05|486.05|489.83|485.83|21
1624524690000|2021-06-24 08:51:30|489.84|485.84|490.13|486.13|490.13|486.13|489.81|485.81|19
1624524700000|2021-06-24 08:51:40|490.12|486.12|490.1|486.1|490.22|486.22|490.08|486.08|11
1624524710000|2021-06-24 08:51:50|490.16|486.16|490.2|486.2|490.22|486.22|490.14|486.14|15
1624524720000|2021-06-24 08:52:00|490.25|486.25|489.98|485.98|490.26|486.26|489.92|485.92|20
1624524730000|2021-06-24 08:52:10|489.99|485.99|489.91|485.91|490|486|489.9|485.9|13
1624524740000|2021-06-24 08:52:20|489.93|485.93|489.81|485.81|489.93|485.93|489.81|485.81|8
1624524750000|2021-06-24 08:52:30|489.79|485.79|489.81|485.81|489.83|485.83|489.78|485.78|6
1624524760000|2021-06-24 08:52:40|489.82|485.82|490.04|486.04|490.08|486.08|489.79|485.79|13
1624524770000|2021-06-24 08:52:50|490.03|486.03|490.33|486.33|490.48|486.48|490.03|486.03|25
1624524780000|2021-06-24 08:53:00|490.28|486.28|490.2|486.2|490.3|486.3|490.17|486.17|14
1624524790000|2021-06-24 08:53:10|490.19|486.19|489.98|485.98|490.19|486.19|489.96|485.96|9
1624524800000|2021-06-24 08:53:20|489.97|485.97|490.03|486.03|490.07|486.07|489.96|485.96|19
1624524810000|2021-06-24 08:53:30|490.06|486.06|489.82|485.82|490.06|486.06|489.81|485.81|21
1624524820000|2021-06-24 08:53:40|489.78|485.78|489.91|485.91|490.03|486.03|489.78|485.78|20
1624524830000|2021-06-24 08:53:50|489.88|485.88|489.93|485.93|490.06|486.06|489.86|485.86|24
1624524840000|2021-06-24 08:54:00|490.04|486.04|490.57|486.57|490.58|486.58|490.02|486.02|27
1624524850000|2021-06-24 08:54:10|490.68|486.68|491.01|487.01|491.06|487.06|490.68|486.68|26
1624524860000|2021-06-24 08:54:20|491.02|487.02|490.76|486.76|491.02|487.02|490.72|486.72|19
1624524870000|2021-06-24 08:54:30|490.73|486.73|491.07|487.07|491.11|487.11|490.73|486.73|26
1624524880000|2021-06-24 08:54:40|491.13|487.13|491.32|487.32|491.33|487.33|491|487|25
1624524890000|2021-06-24 08:54:50|491.33|487.33|491.88|487.88|491.9|487.9|491.33|487.33|21
1624524900000|2021-06-24 08:55:00|491.87|487.87|491.51|487.51|491.91|487.91|491.45|487.45|25
1624524910000|2021-06-24 08:55:10|491.55|487.55|491.74|487.74|491.75|487.75|491.46|487.46|25
1624524920000|2021-06-24 08:55:20|491.76|487.76|491.71|487.71|491.82|487.82|491.57|487.57|22
1624524930000|2021-06-24 08:55:30|491.66|487.66|491.24|487.24|491.66|487.66|491.24|487.24|23
1624524940000|2021-06-24 08:55:40|491.16|487.16|491.08|487.08|491.17|487.17|491.01|487.01|13
1624524950000|2021-06-24 08:55:50|491.03|487.03|490.89|486.89|491.03|487.03|490.8|486.8|20
1624524960000|2021-06-24 08:56:00|490.88|486.88|491.09|487.09|491.09|487.09|490.86|486.86|16
1624524970000|2021-06-24 08:56:10|491.11|487.11|491.14|487.14|491.15|487.15|491.08|487.08|13
1624524980000|2021-06-24 08:56:20|491.11|487.11|490.92|486.92|491.16|487.16|490.86|486.86|24
1624524990000|2021-06-24 08:56:30|490.89|486.89|490.98|486.98|491.06|487.06|490.89|486.89|17
1624525000000|2021-06-24 08:56:40|490.99|486.99|491|487|491|487|490.87|486.87|21
1624525010000|2021-06-24 08:56:50|491.02|487.02|490.73|486.73|491.02|487.02|490.72|486.72|19
1624525020000|2021-06-24 08:57:00|490.71|486.71|490.61|486.61|490.71|486.71|490.6|486.6|9
1624525030000|2021-06-24 08:57:10|490.6|486.6|490.83|486.83|490.93|486.93|490.6|486.6|17
1624525040000|2021-06-24 08:57:20|490.8|486.8|490.74|486.74|490.81|486.81|490.7|486.7|14
1624525050000|2021-06-24 08:57:30|490.73|486.73|490.65|486.65|490.76|486.76|490.65|486.65|17
1624525060000|2021-06-24 08:57:40|490.66|486.66|490.81|486.81|490.89|486.89|490.6|486.6|21
1624525070000|2021-06-24 08:57:50|490.79|486.79|490.82|486.82|490.94|486.94|490.77|486.77|16
1624525080000|2021-06-24 08:58:00|490.84|486.84|491.05|487.05|491.11|487.11|490.72|486.72|22
1624525090000|2021-06-24 08:58:10|491.06|487.06|491.03|487.03|491.13|487.13|490.98|486.98|14
1624525100000|2021-06-24 08:58:20|491.04|487.04|490.91|486.91|491.07|487.07|490.91|486.91|15
1624525110000|2021-06-24 08:58:30|490.89|486.89|491.28|487.28|491.28|487.28|490.89|486.89|18
1624525120000|2021-06-24 08:58:40|491.38|487.38|491.45|487.45|491.58|487.58|491.37|487.37|18
1624525130000|2021-06-24 08:58:50|491.44|487.44|491.24|487.24|491.52|487.52|491.24|487.24|21
1624525140000|2021-06-24 08:59:00|491.23|487.23|491.34|487.34|491.34|487.34|491.03|487.03|20
1624525150000|2021-06-24 08:59:10|491.35|487.35|491.27|487.27|491.46|487.46|491.27|487.27|22
1624525160000|2021-06-24 08:59:20|491.28|487.28|491.82|487.82|491.84|487.84|491.28|487.28|21
1624525170000|2021-06-24 08:59:30|491.83|487.83|491.86|487.86|492.01|488.01|491.82|487.82|17
1624525180000|2021-06-24 08:59:40|491.76|487.76|491.61|487.61|491.86|487.86|491.58|487.58|18
1624525190000|2021-06-24 08:59:50|491.6|487.6|491.85|487.85|491.85|487.85|491.6|487.6|18
1624525200000|2021-06-24 09:00:00|491.86|487.86|492.1|488.1|492.21|488.21|491.81|487.81|18
1624525210000|2021-06-24 09:00:10|492.11|488.11|491.87|487.87|492.26|488.26|491.8|487.8|21
1624525220000|2021-06-24 09:00:20|491.86|487.86|491.35|487.35|491.87|487.87|491.35|487.35|20
1624525230000|2021-06-24 09:00:30|491.3|487.3|491.07|487.07|491.3|487.3|491.02|487.02|16
1624525240000|2021-06-24 09:00:40|491.06|487.06|491.04|487.04|491.06|487.06|490.86|486.86|21
1624525250000|2021-06-24 09:00:50|490.83|486.83|491.38|487.38|491.39|487.39|490.83|486.83|17
1624525260000|2021-06-24 09:01:00|491.35|487.35|490.95|486.95|491.36|487.36|490.89|486.89|23
1624525270000|2021-06-24 09:01:10|490.96|486.96|491.07|487.07|491.1|487.1|490.9|486.9|19
1624525280000|2021-06-24 09:01:20|491.06|487.06|490.78|486.78|491.09|487.09|490.78|486.78|18
1624525290000|2021-06-24 09:01:30|490.83|486.83|490.84|486.84|490.97|486.97|490.83|486.83|20
1624525300000|2021-06-24 09:01:40|490.83|486.83|490.87|486.87|490.88|486.88|490.83|486.83|16
1624525310000|2021-06-24 09:01:50|490.89|486.89|491.32|487.32|491.32|487.32|490.78|486.78|14
1624525320000|2021-06-24 09:02:00|491.3|487.3|491.19|487.19|491.5|487.5|491.12|487.12|18
1624525330000|2021-06-24 09:02:10|491.2|487.2|491.35|487.35|491.36|487.36|491.2|487.2|21
1624525340000|2021-06-24 09:02:20|491.31|487.31|490.93|486.93|491.32|487.32|490.91|486.91|23
1624525350000|2021-06-24 09:02:30|490.94|486.94|490.77|486.77|490.94|486.94|490.75|486.75|17
1624525360000|2021-06-24 09:02:40|490.75|486.75|490.71|486.71|490.77|486.77|490.7|486.7|13
1624525370000|2021-06-24 09:02:50|490.72|486.72|490.44|486.44|490.72|486.72|490.4|486.4|14
1624525380000|2021-06-24 09:03:00|490.45|486.45|490.7|486.7|490.81|486.81|490.45|486.45|20
1624525390000|2021-06-24 09:03:10|490.78|486.78|490.68|486.68|490.8|486.8|490.67|486.67|19
1624525400000|2021-06-24 09:03:20|490.63|486.63|490.29|486.29|490.63|486.63|490.24|486.24|17
1624525410000|2021-06-24 09:03:30|490.49|486.49|490.29|486.29|490.51|486.51|490.25|486.25|15
1624525420000|2021-06-24 09:03:40|490.27|486.27|489.99|485.99|490.27|486.27|489.98|485.98|17
1624525430000|2021-06-24 09:03:50|489.95|485.95|489.86|485.86|489.95|485.95|489.81|485.81|16
1624525440000|2021-06-24 09:04:00|489.87|485.87|489.86|485.86|489.87|485.87|489.72|485.72|17
1624525450000|2021-06-24 09:04:10|489.84|485.84|489.82|485.82|489.87|485.87|489.79|485.79|18
1624525460000|2021-06-24 09:04:20|489.87|485.87|489.86|485.86|489.89|485.89|489.84|485.84|19
1624525470000|2021-06-24 09:04:30|489.85|485.85|489.82|485.82|489.86|485.86|489.82|485.82|11
1624525480000|2021-06-24 09:04:40|489.8|485.8|489.8|485.8|489.85|485.85|489.8|485.8|11
1624525490000|2021-06-24 09:04:50|489.83|485.83|489.78|485.78|489.83|485.83|489.68|485.68|18
1624525500000|2021-06-24 09:05:00|489.8|485.8|489.79|485.79|489.84|485.84|489.76|485.76|20
1624525510000|2021-06-24 09:05:10|489.78|485.78|490.31|486.31|490.43|486.43|489.78|485.78|19
1624525520000|2021-06-24 09:05:20|490.3|486.3|489.72|485.72|490.34|486.34|489.7|485.7|24
1624525530000|2021-06-24 09:05:30|489.71|485.71|489.83|485.83|490.05|486.05|489.71|485.71|22
1624525540000|2021-06-24 09:05:40|489.86|485.86|489.89|485.89|489.92|485.92|489.8|485.8|15
1624525550000|2021-06-24 09:05:50|489.91|485.91|489.88|485.88|489.91|485.91|489.81|485.81|13
1624525560000|2021-06-24 09:06:00|489.87|485.87|490.02|486.02|490.02|486.02|489.8|485.8|12
1624525570000|2021-06-24 09:06:10|490.01|486.01|490.3|486.3|490.33|486.33|490|486|20
1624525580000|2021-06-24 09:06:20|490.29|486.29|489.93|485.93|490.29|486.29|489.9|485.9|21
1624525590000|2021-06-24 09:06:30|489.92|485.92|489.83|485.83|489.95|485.95|489.83|485.83|5
1624525600000|2021-06-24 09:06:40|489.84|485.84|489.9|485.9|489.91|485.91|489.8|485.8|15
1624525610000|2021-06-24 09:06:50|489.92|485.92|489.92|485.92|489.98|485.98|489.92|485.92|12
1624525620000|2021-06-24 09:07:00|489.91|485.91|490.18|486.18|490.2|486.2|489.89|485.89|13
1624525630000|2021-06-24 09:07:10|490.17|486.17|490.31|486.31|490.31|486.31|490.17|486.17|14
1624525640000|2021-06-24 09:07:20|490.41|486.41|490.25|486.25|490.49|486.49|490.25|486.25|17
1624525650000|2021-06-24 09:07:30|490.32|486.32|490.22|486.22|490.33|486.33|490.22|486.22|17
1624525660000|2021-06-24 09:07:40|490.16|486.16|489.9|485.9|490.16|486.16|489.9|485.9|17
1624525670000|2021-06-24 09:07:50|489.93|485.93|489.94|485.94|490.06|486.06|489.93|485.93|20
1624525680000|2021-06-24 09:08:00|489.9|485.9|490.02|486.02|490.02|486.02|489.88|485.88|13
1624525690000|2021-06-24 09:08:10|489.93|485.93|489.93|485.93|489.97|485.97|489.92|485.92|11
1624525700000|2021-06-24 09:08:20|489.99|485.99|489.96|485.96|490.01|486.01|489.94|485.94|15
1624525710000|2021-06-24 09:08:30|489.94|485.94|489.94|485.94|489.98|485.98|489.94|485.94|5
1624525720000|2021-06-24 09:08:40|489.96|485.96|490.01|486.01|490.01|486.01|489.94|485.94|15
1624525730000|2021-06-24 09:08:50|490|486|490.11|486.11|490.18|486.18|490|486|16
1624525740000|2021-06-24 09:09:00|490.1|486.1|490.15|486.15|490.15|486.15|490.1|486.1|7
1624525750000|2021-06-24 09:09:10|490.2|486.2|490.17|486.17|490.21|486.21|490.17|486.17|9
1624525760000|2021-06-24 09:09:20|490.18|486.18|490.21|486.21|490.21|486.21|490.14|486.14|7
1624525770000|2021-06-24 09:09:30|490.22|486.22|490.27|486.27|490.27|486.27|490.21|486.21|11
1624525780000|2021-06-24 09:09:40|490.21|486.21|490.43|486.43|490.47|486.47|490.2|486.2|14
1624525790000|2021-06-24 09:09:50|490.45|486.45|490.44|486.44|490.49|486.49|490.42|486.42|13
1624525800000|2021-06-24 09:10:00|490.49|486.49|490.42|486.42|490.63|486.63|490.37|486.37|23
1624525810000|2021-06-24 09:10:10|490.33|486.33|490.24|486.24|490.33|486.33|490.23|486.23|12
1624525820000|2021-06-24 09:10:20|490.23|486.23|490.22|486.22|490.27|486.27|490.22|486.22|6
1624525830000|2021-06-24 09:10:30|490.21|486.21|490.07|486.07|490.25|486.25|490.06|486.06|14
1624525840000|2021-06-24 09:10:40|490.06|486.06|490.02|486.02|490.06|486.06|490.01|486.01|6
1624525850000|2021-06-24 09:10:50|490.03|486.03|490.03|486.03|490.05|486.05|490.01|486.01|7
1624525860000|2021-06-24 09:11:00|490|486|489.96|485.96|490|486|489.95|485.95|9
1624525870000|2021-06-24 09:11:10|489.97|485.97|490.03|486.03|490.05|486.05|489.97|485.97|9
1624525880000|2021-06-24 09:11:20|490.04|486.04|489.75|485.75|490.04|486.04|489.75|485.75|12
1624525890000|2021-06-24 09:11:30|489.71|485.71|489.67|485.67|489.72|485.72|489.66|485.66|14
1624525900000|2021-06-24 09:11:40|489.68|485.68|489.55|485.55|489.68|485.68|489.5|485.5|12
1624525910000|2021-06-24 09:11:50|489.66|485.66|489.64|485.64|489.69|485.69|489.63|485.63|15
1624525920000|2021-06-24 09:12:00|489.65|485.65|489.66|485.66|489.68|485.68|489.63|485.63|15
1624525930000|2021-06-24 09:12:10|489.67|485.67|489.63|485.63|489.67|485.67|489.59|485.59|13
1624525940000|2021-06-24 09:12:20|489.64|485.64|489.61|485.61|489.64|485.64|489.58|485.58|11
1624525950000|2021-06-24 09:12:30|489.59|485.59|489.57|485.57|489.61|485.61|489.56|485.56|14
1624525960000|2021-06-24 09:12:40|489.54|485.54|489.35|485.35|489.55|485.55|489.35|485.35|13
1624525970000|2021-06-24 09:12:50|489.26|485.26|489.34|485.34|489.34|485.34|489.09|485.09|17
1624525980000|2021-06-24 09:13:00|489.35|485.35|489.46|485.46|489.62|485.62|489.35|485.35|21
1624525990000|2021-06-24 09:13:10|489.44|485.44|489.33|485.33|489.44|485.44|489.26|485.26|16
1624526000000|2021-06-24 09:13:20|489.31|485.31|489.23|485.23|489.41|485.41|489.22|485.22|16
1624526010000|2021-06-24 09:13:30|489.27|485.27|489.24|485.24|489.27|485.27|489.24|485.24|8
1624526020000|2021-06-24 09:13:40|489.22|485.22|489.24|485.24|489.28|485.28|489.22|485.22|12
1624526030000|2021-06-24 09:13:50|489.25|485.25|489.35|485.35|489.37|485.37|489.22|485.22|18
1624526040000|2021-06-24 09:14:00|489.33|485.33|489.17|485.17|489.33|485.33|489.17|485.17|7
1624526050000|2021-06-24 09:14:10|489.18|485.18|489.29|485.29|489.32|485.32|489.18|485.18|12
1624526060000|2021-06-24 09:14:20|489.31|485.31|489.58|485.58|489.58|485.58|489.29|485.29|20
1624526070000|2021-06-24 09:14:30|489.65|485.65|489.91|485.91|489.91|485.91|489.65|485.65|18
1624526080000|2021-06-24 09:14:40|489.93|485.93|490.26|486.26|490.27|486.27|489.92|485.92|14
1624526090000|2021-06-24 09:14:50|490.24|486.24|490.23|486.23|490.27|486.27|490.19|486.19|21
1624526100000|2021-06-24 09:15:00|490.25|486.25|489.79|485.79|490.25|486.25|489.79|485.79|23
1624526110000|2021-06-24 09:15:10|489.82|485.82|489.87|485.87|489.96|485.96|489.82|485.82|23
1624526120000|2021-06-24 09:15:20|489.77|485.77|490.08|486.08|490.11|486.11|489.77|485.77|17
1624526130000|2021-06-24 09:15:30|490.1|486.1|489.99|485.99|490.11|486.11|489.99|485.99|15
1624526140000|2021-06-24 09:15:40|490|486|489.88|485.88|490.05|486.05|489.77|485.77|14
1624526150000|2021-06-24 09:15:50|489.83|485.83|489.92|485.92|489.92|485.92|489.8|485.8|14
1624526160000|2021-06-24 09:16:00|489.91|485.91|490.26|486.26|490.27|486.27|489.91|485.91|19
1624526170000|2021-06-24 09:16:10|490.25|486.25|491.34|487.34|491.34|487.34|490.25|486.25|23
1624526180000|2021-06-24 09:16:20|491.37|487.37|491.03|487.03|491.43|487.43|490.96|486.96|20
1624526190000|2021-06-24 09:16:30|491|487|490.96|486.96|491|487|490.79|486.79|22
1624526200000|2021-06-24 09:16:40|490.93|486.93|490.87|486.87|490.93|486.93|490.68|486.68|23
1624526210000|2021-06-24 09:16:50|490.89|486.89|491.02|487.02|491.04|487.04|490.65|486.65|21
1624526220000|2021-06-24 09:17:00|491.01|487.01|491.05|487.05|491.09|487.09|490.92|486.92|17
1624526230000|2021-06-24 09:17:10|491.08|487.08|491.12|487.12|491.16|487.16|491.04|487.04|11
1624526240000|2021-06-24 09:17:20|491.11|487.11|491.15|487.15|491.15|487.15|491.11|487.11|7
1624526250000|2021-06-24 09:17:30|491.12|487.12|491.28|487.28|491.31|487.31|491.12|487.12|20
1624526260000|2021-06-24 09:17:40|491.29|487.29|491.31|487.31|491.32|487.32|491.28|487.28|12
1624526270000|2021-06-24 09:17:50|491.32|487.32|491.41|487.41|491.41|487.41|491.28|487.28|17
1624526280000|2021-06-24 09:18:00|491.36|487.36|491.49|487.49|491.49|487.49|491.36|487.36|12
1624526290000|2021-06-24 09:18:10|491.56|487.56|491.67|487.67|491.74|487.74|491.52|487.52|20
1624526300000|2021-06-24 09:18:20|491.68|487.68|491.56|487.56|491.69|487.69|491.53|487.53|13
1624526310000|2021-06-24 09:18:30|491.57|487.57|491.55|487.55|491.57|487.57|491.49|487.49|18
1624526320000|2021-06-24 09:18:40|491.52|487.52|491.52|487.52|491.55|487.55|491.51|487.51|20
1624526330000|2021-06-24 09:18:50|491.5|487.5|491.46|487.46|491.51|487.51|491.46|487.46|5
1624526340000|2021-06-24 09:19:00|491.47|487.47|491.48|487.48|491.51|487.51|491.46|487.46|7
1624526350000|2021-06-24 09:19:10|491.49|487.49|491.48|487.48|491.51|487.51|491.47|487.47|5
1624526360000|2021-06-24 09:19:20|491.44|487.44|490.99|486.99|491.44|487.44|490.98|486.98|20
1624526370000|2021-06-24 09:19:30|491.01|487.01|490.97|486.97|491.07|487.07|490.97|486.97|10
1624526380000|2021-06-24 09:19:40|490.98|486.98|490.7|486.7|490.98|486.98|490.7|486.7|13
1624526390000|2021-06-24 09:19:50|490.69|486.69|490.35|486.35|490.69|486.69|490.34|486.34|17
1624526400000|2021-06-24 09:20:00|490.33|486.33|490.36|486.36|490.37|486.37|490.25|486.25|14
1624526410000|2021-06-24 09:20:10|490.37|486.37|490.41|486.41|490.44|486.44|490.36|486.36|14
1624526420000|2021-06-24 09:20:20|490.37|486.37|490.41|486.41|490.41|486.41|490.35|486.35|15
1624526430000|2021-06-24 09:20:30|490.39|486.39|490.38|486.38|490.39|486.39|490.37|486.37|12
1624526440000|2021-06-24 09:20:40|490.39|486.39|490.38|486.38|490.4|486.4|490.36|486.36|8
1624526450000|2021-06-24 09:20:50|490.37|486.37|490.42|486.42|490.45|486.45|490.37|486.37|13
1624526460000|2021-06-24 09:21:00|490.4|486.4|490.42|486.42|490.42|486.42|490.4|486.4|2
1624526470000|2021-06-24 09:21:10|490.34|486.34|490.34|486.34|490.34|486.34|490.34|486.34|1
1624526480000|2021-06-24 09:21:20|490.33|486.33|490.53|486.53|490.55|486.55|490.31|486.31|17
1624526490000|2021-06-24 09:21:30|490.54|486.54|490.53|486.53|490.55|486.55|490.52|486.52|12
1624526500000|2021-06-24 09:21:40|490.56|486.56|490.33|486.33|490.56|486.56|490.31|486.31|12
1624526510000|2021-06-24 09:21:50|490.34|486.34|490.33|486.33|490.34|486.34|490.32|486.32|8
1624526520000|2021-06-24 09:22:00|490.32|486.32|489.92|485.92|490.33|486.33|489.92|485.92|16
1624526530000|2021-06-24 09:22:10|489.95|485.95|489.92|485.92|489.97|485.97|489.92|485.92|15
1624526540000|2021-06-24 09:22:20|489.95|485.95|489.92|485.92|489.98|485.98|489.9|485.9|12
1624526550000|2021-06-24 09:22:30|489.93|485.93|489.89|485.89|489.96|485.96|489.87|485.87|9
1624526560000|2021-06-24 09:22:40|489.79|485.79|489.81|485.81|489.81|485.81|489.77|485.77|11
1624526570000|2021-06-24 09:22:50|489.8|485.8|489.7|485.7|489.87|485.87|489.7|485.7|13
1624526580000|2021-06-24 09:23:00|489.65|485.65|489.59|485.59|489.66|485.66|489.59|485.59|11
1624526590000|2021-06-24 09:23:10|489.58|485.58|489.35|485.35|489.58|485.58|489.35|485.35|17
1624526600000|2021-06-24 09:23:20|489.34|485.34|489.29|485.29|489.35|485.35|489.2|485.2|13
1624526610000|2021-06-24 09:23:30|489.17|485.17|489.12|485.12|489.17|485.17|489.08|485.08|11
1624526620000|2021-06-24 09:23:40|489.1|485.1|489.18|485.18|489.18|485.18|489.1|485.1|7
1624526630000|2021-06-24 09:23:50|489.15|485.15|489|485|489.17|485.17|489|485|13
1624526640000|2021-06-24 09:24:00|488.99|484.99|489.24|485.24|489.24|485.24|488.99|484.99|13
1624526650000|2021-06-24 09:24:10|489.19|485.19|489.03|485.03|489.21|485.21|489.01|485.01|14
1624526660000|2021-06-24 09:24:20|488.96|484.96|489.03|485.03|489.03|485.03|488.96|484.96|9
1624526670000|2021-06-24 09:24:30|489.01|485.01|489.14|485.14|489.14|485.14|489.01|485.01|16
1624526680000|2021-06-24 09:24:40|489.13|485.13|489.08|485.08|489.14|485.14|489.04|485.04|13
1624526690000|2021-06-24 09:24:50|489.06|485.06|489.1|485.1|489.18|485.18|489.06|485.06|13
1624526700000|2021-06-24 09:25:00|489.05|485.05|489.55|485.55|489.59|485.59|489.03|485.03|17
1624526710000|2021-06-24 09:25:10|489.56|485.56|489.61|485.61|489.67|485.67|489.52|485.52|17
1624526720000|2021-06-24 09:25:20|489.6|485.6|489.6|485.6|489.61|485.61|489.58|485.58|8
1624526730000|2021-06-24 09:25:30|489.58|485.58|489.69|485.69|489.69|485.69|489.56|485.56|11
1624526740000|2021-06-24 09:25:40|489.7|485.7|489.69|485.69|489.72|485.72|489.67|485.67|18
1624526750000|2021-06-24 09:25:50|489.7|485.7|490.01|486.01|490.01|486.01|489.7|485.7|12
1624526760000|2021-06-24 09:26:00|490.02|486.02|490.11|486.11|490.25|486.25|490.02|486.02|19
1624526770000|2021-06-24 09:26:10|490.1|486.1|490.25|486.25|490.25|486.25|490.06|486.06|20
1624526780000|2021-06-24 09:26:20|490.24|486.24|490.24|486.24|490.25|486.25|490.23|486.23|7
1624526790000|2021-06-24 09:26:30|490.23|486.23|490.13|486.13|490.24|486.24|490.13|486.13|18
1624526800000|2021-06-24 09:26:40|490.15|486.15|490.1|486.1|490.16|486.16|490.1|486.1|18
1624526810000|2021-06-24 09:26:50|490.11|486.11|490.03|486.03|490.11|486.11|489.99|485.99|13
1624526820000|2021-06-24 09:27:00|490.02|486.02|489.81|485.81|490.02|486.02|489.71|485.71|21
1624526830000|2021-06-24 09:27:10|489.8|485.8|489.65|485.65|489.8|485.8|489.64|485.64|11
1624526840000|2021-06-24 09:27:20|489.62|485.62|489.44|485.44|489.62|485.62|489.44|485.44|17
1624526850000|2021-06-24 09:27:30|489.45|485.45|489.34|485.34|489.45|485.45|489.32|485.32|15
1624526860000|2021-06-24 09:27:40|489.35|485.35|489.25|485.25|489.36|485.36|489.21|485.21|15
1624526870000|2021-06-24 09:27:50|489.23|485.23|489.38|485.38|489.38|485.38|489.21|485.21|17
1624526880000|2021-06-24 09:28:00|489.37|485.37|489.53|485.53|489.56|485.56|489.31|485.31|14
1624526890000|2021-06-24 09:28:10|489.55|485.55|489.57|485.57|489.57|485.57|489.5|485.5|14
1624526900000|2021-06-24 09:28:20|489.55|485.55|489.32|485.32|489.56|485.56|489.3|485.3|18
1624526910000|2021-06-24 09:28:30|489.31|485.31|489.43|485.43|489.43|485.43|489.3|485.3|7
1624526920000|2021-06-24 09:28:40|489.42|485.42|489.6|485.6|489.62|485.62|489.42|485.42|15
1624526930000|2021-06-24 09:28:50|489.59|485.59|489.57|485.57|489.6|485.6|489.45|485.45|12
1624526940000|2021-06-24 09:29:00|489.58|485.58|489.92|485.92|489.93|485.93|489.5|485.5|19
1624526950000|2021-06-24 09:29:10|489.91|485.91|489.96|485.96|489.97|485.97|489.91|485.91|5
1624526960000|2021-06-24 09:29:20|489.98|485.98|490.03|486.03|490.04|486.04|489.95|485.95|19
1624526970000|2021-06-24 09:29:30|490.05|486.05|490.1|486.1|490.13|486.13|490.03|486.03|16
1624526980000|2021-06-24 09:29:40|490.09|486.09|490.11|486.11|490.11|486.11|490.09|486.09|11
1624526990000|2021-06-24 09:29:50|490.1|486.1|490.11|486.11|490.11|486.11|490.1|486.1|6
1624527000000|2021-06-24 09:30:00|490.12|486.12|490.59|486.59|490.59|486.59|490.11|486.11|12
1624527010000|2021-06-24 09:30:10|490.6|486.6|490.75|486.75|490.75|486.75|490.58|486.58|9
1624527020000|2021-06-24 09:30:20|490.73|486.73|490.69|486.69|490.77|486.77|490.65|486.65|15
1624527030000|2021-06-24 09:30:30|490.7|486.7|490.79|486.79|490.81|486.81|490.7|486.7|8
1624527040000|2021-06-24 09:30:40|490.8|486.8|490.79|486.79|490.81|486.81|490.79|486.79|11
1624527050000|2021-06-24 09:30:50|490.8|486.8|490.66|486.66|490.8|486.8|490.64|486.64|13
1624527060000|2021-06-24 09:31:00|490.65|486.65|490.65|486.65|490.65|486.65|490.65|486.65|1
1624527070000|2021-06-24 09:31:10|490.66|486.66|490.65|486.65|490.66|486.66|490.65|486.65|4
1624527080000|2021-06-24 09:31:20|490.66|486.66|490.66|486.66|490.67|486.67|490.65|486.65|7
1624527090000|2021-06-24 09:31:30|490.65|486.65|490.53|486.53|490.65|486.65|490.52|486.52|12
1624527100000|2021-06-24 09:31:40|490.47|486.47|490.14|486.14|490.48|486.48|490.14|486.14|14
1624527110000|2021-06-24 09:31:50|490.05|486.05|489.97|485.97|490.1|486.1|489.96|485.96|12
1624527120000|2021-06-24 09:32:00|489.96|485.96|489.69|485.69|489.96|485.96|489.68|485.68|16
1624527130000|2021-06-24 09:32:10|489.6|485.6|489.3|485.3|489.6|485.6|489.3|485.3|18
1624527140000|2021-06-24 09:32:20|489.32|485.32|489.25|485.25|489.41|485.41|489.25|485.25|14
1624527150000|2021-06-24 09:32:30|489.26|485.26|489.24|485.24|489.29|485.29|489.23|485.23|10
1624527160000|2021-06-24 09:32:40|489.25|485.25|489.34|485.34|489.35|485.35|489.25|485.25|13
1624527170000|2021-06-24 09:32:50|489.35|485.35|489.38|485.38|489.38|485.38|489.33|485.33|8
1624527180000|2021-06-24 09:33:00|489.39|485.39|489.39|485.39|489.44|485.44|489.39|485.39|8
1624527190000|2021-06-24 09:33:10|489.38|485.38|489.49|485.49|489.49|485.49|489.38|485.38|19
1624527200000|2021-06-24 09:33:20|489.5|485.5|489.49|485.49|489.5|485.5|489.49|485.49|8
1624527210000|2021-06-24 09:33:30|489.5|485.5|489.88|485.88|489.88|485.88|489.48|485.48|18
1624527220000|2021-06-24 09:33:40|489.89|485.89|490.07|486.07|490.13|486.13|489.89|485.89|24
1624527230000|2021-06-24 09:33:50|490.06|486.06|490.08|486.08|490.15|486.15|490.05|486.05|11
1624527240000|2021-06-24 09:34:00|490.18|486.18|490.08|486.08|490.18|486.18|490.08|486.08|4
1624527250000|2021-06-24 09:34:10|490.18|486.18|490.33|486.33|490.34|486.34|490.08|486.08|11
1624527260000|2021-06-24 09:34:20|490.27|486.27|490.51|486.51|490.52|486.52|490.27|486.27|11
1624527270000|2021-06-24 09:34:30|490.48|486.48|490.54|486.54|490.54|486.54|490.48|486.48|6
1624527280000|2021-06-24 09:34:40|490.55|486.55|490.55|486.55|490.58|486.58|490.54|486.54|13
1624527290000|2021-06-24 09:34:50|490.57|486.57|490.79|486.79|490.79|486.79|490.56|486.56|14
1624527300000|2021-06-24 09:35:00|490.81|486.81|490.81|486.81|490.85|486.85|490.8|486.8|20
1624527310000|2021-06-24 09:35:10|490.82|486.82|490.57|486.57|490.82|486.82|490.57|486.57|15
1624527320000|2021-06-24 09:35:20|490.52|486.52|490.35|486.35|490.52|486.52|490.33|486.33|10
1624527330000|2021-06-24 09:35:30|490.3|486.3|490.23|486.23|490.3|486.3|490.23|486.23|9
1624527340000|2021-06-24 09:35:40|490.24|486.24|490.43|486.43|490.47|486.47|490.24|486.24|12
1624527350000|2021-06-24 09:35:50|490.42|486.42|490.34|486.34|490.43|486.43|490.34|486.34|19
1624527360000|2021-06-24 09:36:00|490.33|486.33|490.27|486.27|490.33|486.33|490.22|486.22|17
1624527370000|2021-06-24 09:36:10|490.24|486.24|490.2|486.2|490.24|486.24|490.18|486.18|9
1624527380000|2021-06-24 09:36:20|490.21|486.21|490.23|486.23|490.26|486.26|490.2|486.2|11
1624527390000|2021-06-24 09:36:30|490.24|486.24|490.23|486.23|490.25|486.25|490.23|486.23|9
1624527400000|2021-06-24 09:36:40|490.28|486.28|490.45|486.45|490.53|486.53|490.28|486.28|15
1624527410000|2021-06-24 09:36:50|490.44|486.44|490.39|486.39|490.46|486.46|490.38|486.38|9
1624527420000|2021-06-24 09:37:00|490.38|486.38|490.49|486.49|490.49|486.49|490.36|486.36|18
1624527430000|2021-06-24 09:37:10|490.51|486.51|490.68|486.68|490.74|486.74|490.51|486.51|16
1624527440000|2021-06-24 09:37:20|490.72|486.72|490.69|486.69|490.72|486.72|490.67|486.67|15
1624527450000|2021-06-24 09:37:30|490.68|486.68|490.72|486.72|490.73|486.73|490.68|486.68|12
1624527460000|2021-06-24 09:37:40|490.69|486.69|490.8|486.8|490.8|486.8|490.68|486.68|12
1624527470000|2021-06-24 09:37:50|490.86|486.86|491.11|487.11|491.15|487.15|490.86|486.86|14
1624527480000|2021-06-24 09:38:00|491.1|487.1|491.5|487.5|491.5|487.5|491.09|487.09|19
1624527490000|2021-06-24 09:38:10|491.51|487.51|491.76|487.76|491.76|487.76|491.51|487.51|9
1624527500000|2021-06-24 09:38:20|491.77|487.77|492.34|488.34|492.5|488.5|491.77|487.77|16
1624527510000|2021-06-24 09:38:30|492.37|488.37|493.01|489.01|493.01|489.01|492.37|488.37|5
1624527520000|2021-06-24 09:38:40|492.91|488.91|492.76|488.76|492.95|488.95|492.73|488.73|22
1624527530000|2021-06-24 09:38:50|492.79|488.79|493.47|489.47|493.47|489.47|492.79|488.79|23
1624527540000|2021-06-24 09:39:00|493.45|489.45|494.13|490.13|494.27|490.27|493.23|489.23|24
1624527550000|2021-06-24 09:39:10|494.19|490.19|493.59|489.59|494.3|490.3|493.42|489.42|19
1624527560000|2021-06-24 09:39:20|493.62|489.62|494.07|490.07|494.07|490.07|493.29|489.29|20
1624527570000|2021-06-24 09:39:30|494.05|490.05|494.17|490.17|494.28|490.28|494.05|490.05|18
1624527580000|2021-06-24 09:39:40|494.04|490.04|493.64|489.64|494.05|490.05|493.62|489.62|24
1624527590000|2021-06-24 09:39:50|493.62|489.62|493.71|489.71|493.72|489.72|493.61|489.61|16
1624527600000|2021-06-24 09:40:00|493.76|489.76|493.67|489.67|493.87|489.87|493.67|489.67|23
1624527610000|2021-06-24 09:40:10|493.62|489.62|493.13|489.13|493.62|489.62|493.04|489.04|21
1624527620000|2021-06-24 09:40:20|493.07|489.07|493.35|489.35|493.38|489.38|493.07|489.07|21
1624527630000|2021-06-24 09:40:30|493.31|489.31|492.92|488.92|493.33|489.33|492.92|488.92|23
1624527640000|2021-06-24 09:40:40|492.9|488.9|492.82|488.82|492.9|488.9|492.69|488.69|24
1624527650000|2021-06-24 09:40:50|492.83|488.83|492.64|488.64|492.86|488.86|492.54|488.54|17
1624527660000|2021-06-24 09:41:00|492.55|488.55|492.57|488.57|492.66|488.66|492.36|488.36|19
1624527670000|2021-06-24 09:41:10|492.42|488.42|492.68|488.68|492.68|488.68|492.38|488.38|14
1624527680000|2021-06-24 09:41:20|492.62|488.62|492.57|488.57|492.72|488.72|492.57|488.57|8
1624527690000|2021-06-24 09:41:30|492.58|488.58|492.4|488.4|492.6|488.6|492.37|488.37|16
1624527700000|2021-06-24 09:41:40|492.36|488.36|492.45|488.45|492.45|488.45|492.34|488.34|12
1624527710000|2021-06-24 09:41:50|492.44|488.44|492.68|488.68|492.68|488.68|492.4|488.4|20
1624527720000|2021-06-24 09:42:00|492.67|488.67|492.42|488.42|492.68|488.68|492.42|488.42|14
1624527730000|2021-06-24 09:42:10|492.36|488.36|492.3|488.3|492.37|488.37|492.3|488.3|12
1624527740000|2021-06-24 09:42:20|492.32|488.32|491.9|487.9|492.32|488.32|491.83|487.83|18
1624527750000|2021-06-24 09:42:30|491.86|487.86|491.77|487.77|492.24|488.24|491.77|487.77|12
1624527760000|2021-06-24 09:42:40|491.76|487.76|491.78|487.78|491.82|487.82|491.76|487.76|12
1624527770000|2021-06-24 09:42:50|491.79|487.79|491.97|487.97|492.07|488.07|491.78|487.78|16
1624527780000|2021-06-24 09:43:00|491.98|487.98|491.82|487.82|491.98|487.98|491.72|487.72|18
1624527790000|2021-06-24 09:43:10|491.8|487.8|491.82|487.82|491.84|487.84|491.8|487.8|8
1624527800000|2021-06-24 09:43:20|491.85|487.85|491.85|487.85|491.9|487.9|491.84|487.84|12
1624527810000|2021-06-24 09:43:30|491.83|487.83|491.92|487.92|491.92|487.92|491.83|487.83|13
1624527820000|2021-06-24 09:43:40|492.01|488.01|491.99|487.99|492.1|488.1|491.97|487.97|10
1624527830000|2021-06-24 09:43:50|492.02|488.02|491.88|487.88|492.05|488.05|491.87|487.87|12
1624527840000|2021-06-24 09:44:00|491.82|487.82|491.6|487.6|491.84|487.84|491.6|487.6|21
1624527850000|2021-06-24 09:44:10|491.61|487.61|491.6|487.6|491.62|487.62|491.6|487.6|15
1624527860000|2021-06-24 09:44:20|491.59|487.59|491.64|487.64|491.65|487.65|491.59|487.59|6
1624527870000|2021-06-24 09:44:30|491.65|487.65|491.4|487.4|491.65|487.65|491.4|487.4|18
1624527880000|2021-06-24 09:44:40|491.41|487.41|491.44|487.44|491.56|487.56|491.41|487.41|12
1624527890000|2021-06-24 09:44:50|491.19|487.19|491.04|487.04|491.19|487.19|490.96|486.96|8
1624527900000|2021-06-24 09:45:00|491.03|487.03|491.53|487.53|491.53|487.53|491.03|487.03|22
1624527910000|2021-06-24 09:45:10|491.58|487.58|491.54|487.54|491.59|487.59|491.46|487.46|19
1624527920000|2021-06-24 09:45:20|491.57|487.57|491.84|487.84|491.84|487.84|491.53|487.53|13
1624527930000|2021-06-24 09:45:30|491.87|487.87|491.74|487.74|492.01|488.01|491.74|487.74|22
1624527940000|2021-06-24 09:45:40|491.73|487.73|491.74|487.74|491.81|487.81|491.73|487.73|13
1624527950000|2021-06-24 09:45:50|491.58|487.58|491.58|487.58|491.67|487.67|491.58|487.58|20
1624527960000|2021-06-24 09:46:00|491.59|487.59|491.69|487.69|491.81|487.81|491.59|487.59|21
1624527970000|2021-06-24 09:46:10|491.75|487.75|491.63|487.63|491.76|487.76|491.63|487.63|13
1624527980000|2021-06-24 09:46:20|491.64|487.64|491.66|487.66|491.69|487.69|491.63|487.63|13
1624527990000|2021-06-24 09:46:30|491.68|487.68|491.67|487.67|491.68|487.68|491.64|487.64|17
1624528000000|2021-06-24 09:46:40|491.68|487.68|491.67|487.67|491.69|487.69|491.66|487.66|9
1624528010000|2021-06-24 09:46:50|491.66|487.66|491.71|487.71|491.71|487.71|491.64|487.64|10
1624528020000|2021-06-24 09:47:00|491.7|487.7|491.69|487.69|491.71|487.71|491.67|487.67|8
1624528030000|2021-06-24 09:47:10|491.7|487.7|491.68|487.68|491.71|487.71|491.68|487.68|9
1624528040000|2021-06-24 09:47:20|491.67|487.67|491.68|487.68|491.69|487.69|491.67|487.67|8
1624528050000|2021-06-24 09:47:30|491.69|487.69|491.67|487.67|491.69|487.69|491.67|487.67|7
1624528060000|2021-06-24 09:47:40|491.68|487.68|491.71|487.71|491.71|487.71|491.67|487.67|8
1624528070000|2021-06-24 09:47:50|491.7|487.7|491.69|487.69|491.72|487.72|491.68|487.68|14
1624528080000|2021-06-24 09:48:00|491.68|487.68|491.49|487.49|491.7|487.7|491.45|487.45|17
1624528090000|2021-06-24 09:48:10|491.48|487.48|491.04|487.04|491.48|487.48|491.04|487.04|19
1624528100000|2021-06-24 09:48:20|491.07|487.07|491.06|487.06|491.08|487.08|491.04|487.04|8
1624528110000|2021-06-24 09:48:30|491.03|487.03|490.99|486.99|491.03|487.03|490.99|486.99|7
1624528120000|2021-06-24 09:48:40|490.98|486.98|491.08|487.08|491.09|487.09|490.98|486.98|16
1624528130000|2021-06-24 09:48:50|491.07|487.07|491.09|487.09|491.14|487.14|491.01|487.01|16
1624528140000|2021-06-24 09:49:00|491.08|487.08|491.08|487.08|491.14|487.14|491.08|487.08|20
1624528150000|2021-06-24 09:49:10|491.07|487.07|491.09|487.09|491.09|487.09|491.07|487.07|8
1624528160000|2021-06-24 09:49:20|491.08|487.08|491.04|487.04|491.09|487.09|491|487|13
1624528170000|2021-06-24 09:49:30|491.01|487.01|490.64|486.64|491.01|487.01|490.62|486.62|18
1624528180000|2021-06-24 09:49:40|490.65|486.65|490.58|486.58|490.65|486.65|490.54|486.54|18
1624528190000|2021-06-24 09:49:50|490.56|486.56|490.59|486.59|490.68|486.68|490.55|486.55|22
1624528200000|2021-06-24 09:50:00|490.56|486.56|490.43|486.43|490.56|486.56|490.43|486.43|7
1624528210000|2021-06-24 09:50:10|490.42|486.42|490.46|486.46|490.48|486.48|490.37|486.37|20
1624528220000|2021-06-24 09:50:20|490.47|486.47|490.33|486.33|490.47|486.47|490.33|486.33|9
1624528230000|2021-06-24 09:50:30|490.29|486.29|489.69|485.69|490.29|486.29|489.69|485.69|21
1624528240000|2021-06-24 09:50:40|489.7|485.7|489.66|485.66|489.78|485.78|489.58|485.58|20
1624528250000|2021-06-24 09:50:50|489.64|485.64|489.56|485.56|489.72|485.72|489.55|485.55|18
1624528260000|2021-06-24 09:51:00|489.62|485.62|489.5|485.5|489.94|485.94|489.49|485.49|18
1624528270000|2021-06-24 09:51:10|489.51|485.51|489.62|485.62|489.69|485.69|489.51|485.51|14
1624528280000|2021-06-24 09:51:20|489.45|485.45|489.98|485.98|490.04|486.04|489.44|485.44|18
1624528290000|2021-06-24 09:51:30|489.97|485.97|489.97|485.97|489.98|485.98|489.93|485.93|16
1624528300000|2021-06-24 09:51:40|489.98|485.98|489.93|485.93|489.98|485.98|489.93|485.93|7
1624528310000|2021-06-24 09:51:50|489.94|485.94|489.98|485.98|490|486|489.94|485.94|5
1624528320000|2021-06-24 09:52:00|489.93|485.93|489.95|485.95|489.95|485.95|489.91|485.91|3
1624528340000|2021-06-24 09:52:20|490.01|486.01|490.63|486.63|490.63|486.63|490.01|486.01|17
1624528350000|2021-06-24 09:52:30|490.64|486.64|490.6|486.6|490.66|486.66|490.48|486.48|15
1624528360000|2021-06-24 09:52:40|490.58|486.58|490.35|486.35|490.58|486.58|490.31|486.31|18
1624528370000|2021-06-24 09:52:50|490.37|486.37|490.43|486.43|490.46|486.46|490.29|486.29|18
1624528380000|2021-06-24 09:53:00|490.44|486.44|490.32|486.32|490.49|486.49|490.32|486.32|11
1624528390000|2021-06-24 09:53:10|490.29|486.29|490.15|486.15|490.32|486.32|490.13|486.13|16
1624528400000|2021-06-24 09:53:20|490.17|486.17|490.17|486.17|490.17|486.17|490.11|486.11|16
1624528410000|2021-06-24 09:53:30|490.15|486.15|490.25|486.25|490.25|486.25|490.11|486.11|17
1624528420000|2021-06-24 09:53:40|490.22|486.22|490.28|486.28|490.29|486.29|490.22|486.22|17
1624528430000|2021-06-24 09:53:50|490.26|486.26|490.13|486.13|490.27|486.27|490.13|486.13|16
1624528440000|2021-06-24 09:54:00|490.11|486.11|490.28|486.28|490.28|486.28|490.11|486.11|17
1624528450000|2021-06-24 09:54:10|490.35|486.35|490.58|486.58|490.63|486.63|490.35|486.35|17
1624528460000|2021-06-24 09:54:20|490.5|486.5|490.29|486.29|490.53|486.53|490.29|486.29|17
1624528470000|2021-06-24 09:54:30|490.27|486.27|490.25|486.25|490.28|486.28|490.23|486.23|14
1624528480000|2021-06-24 09:54:40|490.28|486.28|490.26|486.26|490.34|486.34|490.26|486.26|17
1624528490000|2021-06-24 09:54:50|490.34|486.34|490.41|486.41|490.43|486.43|490.26|486.26|14
1624528500000|2021-06-24 09:55:00|490.42|486.42|490.37|486.37|490.42|486.42|490.37|486.37|7
1624528510000|2021-06-24 09:55:10|490.38|486.38|490.42|486.42|490.42|486.42|490.37|486.37|4
1624528520000|2021-06-24 09:55:20|490.34|486.34|490.41|486.41|490.41|486.41|490.34|486.34|5
1624528530000|2021-06-24 09:55:30|490.36|486.36|490.21|486.21|490.36|486.36|490.19|486.19|13
1624528540000|2021-06-24 09:55:40|490.24|486.24|490.18|486.18|490.24|486.24|490.18|486.18|10
1624528550000|2021-06-24 09:55:50|490.19|486.19|490.18|486.18|490.25|486.25|490.17|486.17|19
1624528560000|2021-06-24 09:56:00|490.15|486.15|490.14|486.14|490.17|486.17|490.14|486.14|7
1624528580000|2021-06-24 09:56:20|490.13|486.13|490.14|486.14|490.15|486.15|490.13|486.13|6
1624528590000|2021-06-24 09:56:30|490.16|486.16|490.17|486.17|490.17|486.17|490.15|486.15|4
1624528600000|2021-06-24 09:56:40|490.16|486.16|490.15|486.15|490.17|486.17|490.1|486.1|8
1624528610000|2021-06-24 09:56:50|490.13|486.13|490.11|486.11|490.13|486.13|490.11|486.11|2
1624528620000|2021-06-24 09:57:00|490.1|486.1|490.19|486.19|490.21|486.21|490.1|486.1|12
1624528630000|2021-06-24 09:57:10|490.16|486.16|490.13|486.13|490.16|486.16|490.1|486.1|7
1624528640000|2021-06-24 09:57:20|490.14|486.14|490.16|486.16|490.16|486.16|490.13|486.13|11
1624528650000|2021-06-24 09:57:30|490.15|486.15|490.2|486.2|490.31|486.31|490.15|486.15|19
1624528660000|2021-06-24 09:57:40|490.22|486.22|490.22|486.22|490.26|486.26|490.17|486.17|15
1624528670000|2021-06-24 09:57:50|490.27|486.27|490.2|486.2|490.28|486.28|490.19|486.19|15
1624528680000|2021-06-24 09:58:00|490.22|486.22|490.26|486.26|490.26|486.26|490.19|486.19|9
1624528690000|2021-06-24 09:58:10|490.27|486.27|490.27|486.27|490.31|486.31|490.26|486.26|15
1624528700000|2021-06-24 09:58:20|490.32|486.32|490.36|486.36|490.37|486.37|490.28|486.28|17
1624528710000|2021-06-24 09:58:30|490.38|486.38|490.34|486.34|490.46|486.46|490.34|486.34|18
1624528720000|2021-06-24 09:58:40|490.35|486.35|490.31|486.31|490.4|486.4|490.24|486.24|16
1624528730000|2021-06-24 09:58:50|490.32|486.32|490.29|486.29|490.32|486.32|490.29|486.29|10
1624528740000|2021-06-24 09:59:00|490.3|486.3|490.29|486.29|490.31|486.31|490.28|486.28|8
1624528750000|2021-06-24 09:59:10|490.3|486.3|490.26|486.26|490.35|486.35|490.24|486.24|18
1624528760000|2021-06-24 09:59:20|490.19|486.19|490.12|486.12|490.21|486.21|490.12|486.12|10
1624528770000|2021-06-24 09:59:30|490.13|486.13|490.13|486.13|490.14|486.14|490.13|486.13|7
1624528780000|2021-06-24 09:59:40|490.11|486.11|489.62|485.62|490.11|486.11|489.59|485.59|14
1624528790000|2021-06-24 09:59:50|489.67|485.67|489.69|485.69|489.7|485.7|489.63|485.63|15
1624528800000|2021-06-24 10:00:00|489.66|485.66|490.12|486.12|490.12|486.12|489.66|485.66|18
1624528810000|2021-06-24 10:00:10|490.11|486.11|490.22|486.22|490.22|486.22|490.09|486.09|21
1624528820000|2021-06-24 10:00:20|490.19|486.19|490.15|486.15|490.24|486.24|490.15|486.15|20
1624528830000|2021-06-24 10:00:30|490.13|486.13|490.16|486.16|490.19|486.19|490.13|486.13|11
1624528840000|2021-06-24 10:00:40|490.17|486.17|489.97|485.97|490.17|486.17|489.96|485.96|11
1624528850000|2021-06-24 10:00:50|489.95|485.95|490.19|486.19|490.19|486.19|489.95|485.95|15
1624528860000|2021-06-24 10:01:00|490.22|486.22|490.58|486.58|490.6|486.6|490.12|486.12|16
1624528870000|2021-06-24 10:01:10|490.46|486.46|490.48|486.48|490.49|486.49|490.46|486.46|7
1624528880000|2021-06-24 10:01:20|490.47|486.47|490.47|486.47|490.48|486.48|490.45|486.45|5
1624528890000|2021-06-24 10:01:30|490.52|486.52|490.63|486.63|490.63|486.63|490.51|486.51|16
1624528900000|2021-06-24 10:01:40|490.62|486.62|490.74|486.74|490.83|486.83|490.62|486.62|14
1624528910000|2021-06-24 10:01:50|490.73|486.73|490.74|486.74|490.8|486.8|490.73|486.73|10
1624528920000|2021-06-24 10:02:00|490.75|486.75|490.93|486.93|491.04|487.04|490.75|486.75|6
1624528930000|2021-06-24 10:02:10|490.96|486.96|491.15|487.15|491.16|487.16|490.96|486.96|13
1624528940000|2021-06-24 10:02:20|491.12|487.12|491.17|487.17|491.17|487.17|491.09|487.09|8
1624528950000|2021-06-24 10:02:30|491.18|487.18|490.87|486.87|491.18|487.18|490.85|486.85|20
1624528960000|2021-06-24 10:02:40|490.86|486.86|490.99|486.99|490.99|486.99|490.77|486.77|9
1624528970000|2021-06-24 10:02:50|491|487|491.01|487.01|491.25|487.25|490.96|486.96|22
1624528980000|2021-06-24 10:03:00|491|487|491.22|487.22|491.25|487.25|491|487|22
1624528990000|2021-06-24 10:03:10|491.21|487.21|491.24|487.24|491.25|487.25|491.09|487.09|19
1624529000000|2021-06-24 10:03:20|491.27|487.27|491|487|491.28|487.28|491|487|22
1624529010000|2021-06-24 10:03:30|491.01|487.01|491.03|487.03|491.05|487.05|491|487|12
1624529020000|2021-06-24 10:03:40|491.04|487.04|491.18|487.18|491.21|487.21|491.04|487.04|19
1624529030000|2021-06-24 10:03:50|491.22|487.22|491.1|487.1|491.22|487.22|491.1|487.1|11
1624529040000|2021-06-24 10:04:00|491.11|487.11|491.08|487.08|491.11|487.11|491.07|487.07|8
1624529050000|2021-06-24 10:04:10|491.07|487.07|491.07|487.07|491.07|487.07|491.06|487.06|3
1624529060000|2021-06-24 10:04:20|491.08|487.08|491.07|487.07|491.2|487.2|491.07|487.07|14
1624529070000|2021-06-24 10:04:30|491.08|487.08|491.02|487.02|491.08|487.08|491.02|487.02|11
1624529080000|2021-06-24 10:04:40|491.01|487.01|490.96|486.96|491.06|487.06|490.96|486.96|14
1624529090000|2021-06-24 10:04:50|490.98|486.98|490.98|486.98|490.98|486.98|490.98|486.98|1
1624529100000|2021-06-24 10:05:00|490.97|486.97|491.09|487.09|491.09|487.09|490.96|486.96|12
1624529110000|2021-06-24 10:05:10|491.1|487.1|491.09|487.09|491.1|487.1|491.06|487.06|12
1624529120000|2021-06-24 10:05:20|491.1|487.1|491.09|487.09|491.1|487.1|491.09|487.09|10
1624529130000|2021-06-24 10:05:30|491.08|487.08|491|487|491.08|487.08|491|487|9
1624529140000|2021-06-24 10:05:40|491.03|487.03|490.93|486.93|491.03|487.03|490.93|486.93|14
1624529150000|2021-06-24 10:05:50|490.94|486.94|490.99|486.99|490.99|486.99|490.94|486.94|2
1624529160000|2021-06-24 10:06:00|490.95|486.95|490.59|486.59|490.95|486.95|490.59|486.59|17
1624529170000|2021-06-24 10:06:10|490.58|486.58|490.55|486.55|490.59|486.59|490.55|486.55|4
1624529180000|2021-06-24 10:06:20|490.52|486.52|490.2|486.2|490.52|486.52|490.2|486.2|6
1624529190000|2021-06-24 10:06:30|490.19|486.19|490.02|486.02|490.21|486.21|489.96|485.96|16
1624529200000|2021-06-24 10:06:40|490.01|486.01|489.84|485.84|490.01|486.01|489.84|485.84|15
1624529210000|2021-06-24 10:06:50|489.85|485.85|489.28|485.28|489.85|485.85|489.28|485.28|20
1624529220000|2021-06-24 10:07:00|489.26|485.26|489.49|485.49|489.6|485.6|489.19|485.19|21
1624529230000|2021-06-24 10:07:10|489.48|485.48|489.29|485.29|489.48|485.48|489.29|485.29|13
1624529240000|2021-06-24 10:07:20|489.28|485.28|488.85|484.85|489.28|485.28|488.85|484.85|19
1624529250000|2021-06-24 10:07:30|488.81|484.81|488.56|484.56|488.82|484.82|488.48|484.48|17
1624529260000|2021-06-24 10:07:40|488.54|484.54|488.5|484.5|488.59|484.59|488.38|484.38|18
1624529270000|2021-06-24 10:07:50|488.49|484.49|488.18|484.18|488.49|484.49|487.92|483.92|24
1624529280000|2021-06-24 10:08:00|488.22|484.22|488.25|484.25|488.4|484.4|488.14|484.14|19
1624529290000|2021-06-24 10:08:10|488.26|484.26|488.59|484.59|488.59|484.59|488.21|484.21|24
1624529300000|2021-06-24 10:08:20|488.6|484.6|488.76|484.76|488.82|484.82|488.58|484.58|22
1624529310000|2021-06-24 10:08:30|488.72|484.72|488.29|484.29|488.73|484.73|488.29|484.29|20
1624529320000|2021-06-24 10:08:40|488.25|484.25|488.18|484.18|488.26|484.26|488.18|484.18|17
1624529330000|2021-06-24 10:08:50|488.19|484.19|488.15|484.15|488.2|484.2|488.14|484.14|18
1624529340000|2021-06-24 10:09:00|488.13|484.13|488.47|484.47|488.47|484.47|488.1|484.1|26
1624529350000|2021-06-24 10:09:10|488.48|484.48|488.55|484.55|488.67|484.67|488.48|484.48|15
1624529360000|2021-06-24 10:09:20|488.53|484.53|488.76|484.76|488.76|484.76|488.52|484.52|16
1624529370000|2021-06-24 10:09:30|488.77|484.77|488.68|484.68|488.87|484.87|488.64|484.64|19
1624529380000|2021-06-24 10:09:40|488.67|484.67|488.8|484.8|488.81|484.81|488.61|484.61|16
1624529390000|2021-06-24 10:09:50|488.75|484.75|488.94|484.94|488.94|484.94|488.74|484.74|15
1624529400000|2021-06-24 10:10:00|489.03|485.03|488.83|484.83|489.06|485.06|488.83|484.83|17
1624529410000|2021-06-24 10:10:10|488.84|484.84|488.97|484.97|488.99|484.99|488.81|484.81|12
1624529420000|2021-06-24 10:10:20|488.96|484.96|489.29|485.29|489.29|485.29|488.94|484.94|20
1624529430000|2021-06-24 10:10:30|489.3|485.3|489.22|485.22|489.37|485.37|489.22|485.22|22
1624529440000|2021-06-24 10:10:40|489.25|485.25|489.47|485.47|489.52|485.52|489.25|485.25|20
1624529450000|2021-06-24 10:10:50|489.46|485.46|489.51|485.51|489.54|485.54|489.41|485.41|12
1624529460000|2021-06-24 10:11:00|489.5|485.5|489.47|485.47|489.51|485.51|489.47|485.47|9
1624529470000|2021-06-24 10:11:10|489.46|485.46|489.45|485.45|489.48|485.48|489.43|485.43|10
1624529480000|2021-06-24 10:11:20|489.49|485.49|489.55|485.55|489.55|485.55|489.49|485.49|11
1624529490000|2021-06-24 10:11:30|489.56|485.56|489.56|485.56|489.56|485.56|489.55|485.55|5
1624529500000|2021-06-24 10:11:40|489.57|485.57|489.47|485.47|489.57|485.57|489.47|485.47|16
1624529510000|2021-06-24 10:11:50|489.48|485.48|489.39|485.39|489.48|485.48|489.36|485.36|13
1624529520000|2021-06-24 10:12:00|489.4|485.4|489.43|485.43|489.43|485.43|489.4|485.4|6
1624529530000|2021-06-24 10:12:10|489.42|485.42|489.48|485.48|489.48|485.48|489.41|485.41|7
1624529540000|2021-06-24 10:12:20|489.58|485.58|489.64|485.64|489.67|485.67|489.58|485.58|11
1624529550000|2021-06-24 10:12:30|489.63|485.63|489.81|485.81|489.81|485.81|489.63|485.63|10
1624529560000|2021-06-24 10:12:40|489.84|485.84|489.64|485.64|489.85|485.85|489.64|485.64|13
1624529570000|2021-06-24 10:12:50|489.65|485.65|489.74|485.74|489.76|485.76|489.65|485.65|11
1624529580000|2021-06-24 10:13:00|489.75|485.75|489.73|485.73|489.75|485.75|489.71|485.71|9
1624529590000|2021-06-24 10:13:10|489.79|485.79|489.74|485.74|489.79|485.79|489.74|485.74|5
1624529600000|2021-06-24 10:13:20|489.75|485.75|489.77|485.77|489.77|485.77|489.73|485.73|6
1624529610000|2021-06-24 10:13:30|489.76|485.76|489.94|485.94|489.95|485.95|489.76|485.76|11
1624529620000|2021-06-24 10:13:40|489.92|485.92|489.94|485.94|489.95|485.95|489.87|485.87|15
1624529630000|2021-06-24 10:13:50|489.95|485.95|489.9|485.9|489.96|485.96|489.89|485.89|14
1624529640000|2021-06-24 10:14:00|489.91|485.91|489.86|485.86|489.91|485.91|489.85|485.85|16
1624529650000|2021-06-24 10:14:10|489.88|485.88|489.88|485.88|489.91|485.91|489.85|485.85|13
1624529660000|2021-06-24 10:14:20|489.89|485.89|489.97|485.97|489.97|485.97|489.88|485.88|9
1624529670000|2021-06-24 10:14:30|490.02|486.02|489.94|485.94|490.04|486.04|489.91|485.91|10
1624529680000|2021-06-24 10:14:40|489.92|485.92|490|486|490|486|489.91|485.91|9
1624529690000|2021-06-24 10:14:50|490.01|486.01|490.36|486.36|490.41|486.41|490.01|486.01|22
1624529700000|2021-06-24 10:15:00|490.35|486.35|490.36|486.36|490.36|486.36|490.34|486.34|8
1624529710000|2021-06-24 10:15:10|490.37|486.37|490.76|486.76|490.85|486.85|490.37|486.37|20
1624529720000|2021-06-24 10:15:20|490.77|486.77|491.11|487.11|491.14|487.14|490.75|486.75|12
1624529730000|2021-06-24 10:15:30|491.14|487.14|491|487|491.24|487.24|491|487|13
1624529740000|2021-06-24 10:15:40|491.23|487.23|491.45|487.45|491.46|487.46|491|487|20
1624529750000|2021-06-24 10:15:50|491.46|487.46|491.48|487.48|491.49|487.49|491.44|487.44|15
1624529760000|2021-06-24 10:16:00|491.49|487.49|490.85|486.85|491.49|487.49|490.85|486.85|17
1624529770000|2021-06-24 10:16:10|490.91|486.91|490.77|486.77|490.92|486.92|490.75|486.75|15
1624529780000|2021-06-24 10:16:20|490.73|486.73|490.74|486.74|490.82|486.82|490.73|486.73|10
1624529790000|2021-06-24 10:16:30|490.79|486.79|490.78|486.78|490.79|486.79|490.77|486.77|6
1624529800000|2021-06-24 10:16:40|490.77|486.77|490.63|486.63|490.78|486.78|490.61|486.61|20
1624529810000|2021-06-24 10:16:50|490.64|486.64|490.71|486.71|490.74|486.74|490.61|486.61|20
1624529820000|2021-06-24 10:17:00|490.72|486.72|490.72|486.72|490.9|486.9|490.71|486.71|21
1624529830000|2021-06-24 10:17:10|490.66|486.66|491.02|487.02|491.02|487.02|490.64|486.64|18
1624529840000|2021-06-24 10:17:20|491.05|487.05|491.42|487.42|491.43|487.43|491.05|487.05|19
1624529850000|2021-06-24 10:17:30|491.38|487.38|491.57|487.57|491.62|487.62|491.36|487.36|19
1624529860000|2021-06-24 10:17:40|491.61|487.61|491.75|487.75|491.77|487.77|491.56|487.56|23
1624529870000|2021-06-24 10:17:50|491.73|487.73|491.76|487.76|491.77|487.77|491.73|487.73|12
1624529880000|2021-06-24 10:18:00|491.75|487.75|491.35|487.35|491.75|487.75|491.35|487.35|15
1624529890000|2021-06-24 10:18:10|491.36|487.36|491.19|487.19|491.36|487.36|491.19|487.19|14
1624529900000|2021-06-24 10:18:20|491.17|487.17|491.13|487.13|491.17|487.17|491.13|487.13|11
1624529910000|2021-06-24 10:18:30|491.14|487.14|491.06|487.06|491.19|487.19|491.02|487.02|14
1624529920000|2021-06-24 10:18:40|491.07|487.07|490.97|486.97|491.07|487.07|490.97|486.97|12
1624529930000|2021-06-24 10:18:50|490.96|486.96|490.96|486.96|490.97|486.97|490.94|486.94|9
1624529940000|2021-06-24 10:19:00|490.94|486.94|490.69|486.69|490.95|486.95|490.67|486.67|10
1624529950000|2021-06-24 10:19:10|490.7|486.7|490.61|486.61|490.7|486.7|490.61|486.61|8
1624529960000|2021-06-24 10:19:20|490.6|486.6|490.53|486.53|490.6|486.6|490.53|486.53|9
1624529970000|2021-06-24 10:19:30|490.51|486.51|490.33|486.33|490.51|486.51|490.29|486.29|9
1624529980000|2021-06-24 10:19:40|490.32|486.32|490.2|486.2|490.46|486.46|490.19|486.19|21
1624529990000|2021-06-24 10:19:50|490.19|486.19|490.12|486.12|490.22|486.22|490.12|486.12|17
1624530000000|2021-06-24 10:20:00|490.07|486.07|490.01|486.01|490.08|486.08|490|486|10
1624530010000|2021-06-24 10:20:10|490|486|490.03|486.03|490.13|486.13|490|486|17
1624530020000|2021-06-24 10:20:20|490.04|486.04|490.02|486.02|490.05|486.05|490|486|12
1624530030000|2021-06-24 10:20:30|490.01|486.01|490.12|486.12|490.12|486.12|489.99|485.99|13
1624530040000|2021-06-24 10:20:40|490.21|486.21|490.03|486.03|490.21|486.21|490.02|486.02|9
1624530050000|2021-06-24 10:20:50|490.05|486.05|489.72|485.72|490.05|486.05|489.72|485.72|20
1624530060000|2021-06-24 10:21:00|489.73|485.73|489.89|485.89|489.89|485.89|489.72|485.72|21
1624530070000|2021-06-24 10:21:10|489.91|485.91|489.88|485.88|490|486|489.87|485.87|16
1624530080000|2021-06-24 10:21:20|489.89|485.89|489.83|485.83|489.9|485.9|489.8|485.8|9
1624530090000|2021-06-24 10:21:30|489.82|485.82|489.76|485.76|489.84|485.84|489.72|485.72|15
1624530100000|2021-06-24 10:21:40|489.78|485.78|489.45|485.45|489.78|485.78|489.45|485.45|14
1624530110000|2021-06-24 10:21:50|489.43|485.43|489.44|485.44|489.45|485.45|489.42|485.42|8
1624530120000|2021-06-24 10:22:00|489.43|485.43|489.35|485.35|489.44|485.44|489.35|485.35|10
1624530130000|2021-06-24 10:22:10|489.36|485.36|489.37|485.37|489.37|485.37|489.27|485.27|10
1624530140000|2021-06-24 10:22:20|489.35|485.35|488.99|484.99|489.35|485.35|488.99|484.99|13
1624530150000|2021-06-24 10:22:30|489|485|488.93|484.93|489.07|485.07|488.85|484.85|21
1624530160000|2021-06-24 10:22:40|488.94|484.94|488.84|484.84|488.96|484.96|488.84|484.84|17
1624530170000|2021-06-24 10:22:50|488.92|484.92|488.79|484.79|488.94|484.94|488.76|484.76|21
1624530180000|2021-06-24 10:23:00|488.77|484.77|488.82|484.82|488.83|484.83|488.69|484.69|15
1624530190000|2021-06-24 10:23:10|488.81|484.81|488.78|484.78|488.82|484.82|488.75|484.75|12
1624530200000|2021-06-24 10:23:20|488.79|484.79|488.79|484.79|488.8|484.8|488.78|484.78|7
1624530210000|2021-06-24 10:23:30|488.8|484.8|488.96|484.96|489.04|485.04|488.79|484.79|16
1624530220000|2021-06-24 10:23:40|488.95|484.95|488.94|484.94|488.96|484.96|488.93|484.93|6
1624530230000|2021-06-24 10:23:50|488.93|484.93|488.89|484.89|488.94|484.94|488.87|484.87|12
1624530240000|2021-06-24 10:24:00|488.91|484.91|488.73|484.73|488.91|484.91|488.73|484.73|13
1624530250000|2021-06-24 10:24:10|488.74|484.74|488.48|484.48|488.78|484.78|488.45|484.45|17
1624530260000|2021-06-24 10:24:20|488.47|484.47|488.54|484.54|488.56|484.56|488.47|484.47|8
1624530270000|2021-06-24 10:24:30|488.56|484.56|488.52|484.52|488.56|484.56|488.46|484.46|7
1624530280000|2021-06-24 10:24:40|488.48|484.48|488.35|484.35|488.51|484.51|488.35|484.35|7
1624530290000|2021-06-24 10:24:50|488.24|484.24|488|484|488.25|484.25|487.92|483.92|20
1624530300000|2021-06-24 10:25:00|488.01|484.01|488.39|484.39|488.39|484.39|488.01|484.01|19
1624530310000|2021-06-24 10:25:10|488.4|484.4|488.38|484.38|488.46|484.46|488.36|484.36|13
1624530320000|2021-06-24 10:25:20|488.37|484.37|488.39|484.39|488.4|484.4|488.36|484.36|10
1624530330000|2021-06-24 10:25:30|488.4|484.4|488.37|484.37|488.4|484.4|488.36|484.36|11
1624530340000|2021-06-24 10:25:40|488.36|484.36|488.36|484.36|488.37|484.37|488.35|484.35|5
1624530360000|2021-06-24 10:26:00|488.37|484.37|488.4|484.4|488.4|484.4|488.37|484.37|7
1624530370000|2021-06-24 10:26:10|488.41|484.41|488.52|484.52|488.76|484.76|488.41|484.41|22
1624530380000|2021-06-24 10:26:20|488.49|484.49|488.52|484.52|488.53|484.53|488.47|484.47|13
1624530390000|2021-06-24 10:26:30|488.53|484.53|488.76|484.76|488.76|484.76|488.52|484.52|13
1624530400000|2021-06-24 10:26:40|488.78|484.78|488.85|484.85|488.88|484.88|488.78|484.78|14
1624530410000|2021-06-24 10:26:50|488.86|484.86|488.88|484.88|488.95|484.95|488.78|484.78|14
1624530420000|2021-06-24 10:27:00|488.89|484.89|488.7|484.7|488.89|484.89|488.7|484.7|12
1624530430000|2021-06-24 10:27:10|488.72|484.72|488.69|484.69|488.72|484.72|488.68|484.68|7
1624530440000|2021-06-24 10:27:20|488.68|484.68|488.72|484.72|488.72|484.72|488.68|484.68|5
1624530450000|2021-06-24 10:27:30|488.71|484.71|488.72|484.72|488.73|484.73|488.7|484.7|5
1624530460000|2021-06-24 10:27:40|488.73|484.73|488.88|484.88|488.89|484.89|488.73|484.73|12
1624530470000|2021-06-24 10:27:50|488.89|484.89|488.81|484.81|488.89|484.89|488.78|484.78|15
1624530480000|2021-06-24 10:28:00|488.8|484.8|489|485|489|485|488.77|484.77|12
1624530490000|2021-06-24 10:28:10|489.02|485.02|489.13|485.13|489.14|485.14|489.02|485.02|10
1624530500000|2021-06-24 10:28:20|489.12|485.12|489.24|485.24|489.24|485.24|489.12|485.12|12
1624530510000|2021-06-24 10:28:30|489.18|485.18|489.25|485.25|489.25|485.25|489.12|485.12|13
1624530520000|2021-06-24 10:28:40|489.29|485.29|489.29|485.29|489.29|485.29|489.28|485.28|3
1624530530000|2021-06-24 10:28:50|489.3|485.3|489.33|485.33|489.33|485.33|489.3|485.3|2
1624530540000|2021-06-24 10:29:00|489.31|485.31|488.98|484.98|489.32|485.32|488.98|484.98|13
1624530550000|2021-06-24 10:29:10|488.96|484.96|488.81|484.81|488.97|484.97|488.8|484.8|19
1624530560000|2021-06-24 10:29:20|488.82|484.82|488.92|484.92|488.92|484.92|488.8|484.8|13
1624530570000|2021-06-24 10:29:30|488.91|484.91|488.88|484.88|488.91|484.91|488.88|484.88|11
1624530580000|2021-06-24 10:29:40|488.87|484.87|488.44|484.44|488.87|484.87|488.41|484.41|20
1624530590000|2021-06-24 10:29:50|488.43|484.43|488.27|484.27|488.49|484.49|488.26|484.26|19
1624530600000|2021-06-24 10:30:00|488.26|484.26|488.27|484.27|488.34|484.34|488.26|484.26|14
1624530610000|2021-06-24 10:30:10|488.26|484.26|488.44|484.44|488.45|484.45|488.26|484.26|13
1624530620000|2021-06-24 10:30:20|488.43|484.43|488.35|484.35|488.48|484.48|488.33|484.33|14
1624530630000|2021-06-24 10:30:30|488.36|484.36|488.36|484.36|488.39|484.39|488.36|484.36|17
1624530640000|2021-06-24 10:30:40|488.37|484.37|488.66|484.66|488.69|484.69|488.37|484.37|15
1624530650000|2021-06-24 10:30:50|488.67|484.67|488.74|484.74|488.74|484.74|488.66|484.66|14
1624530660000|2021-06-24 10:31:00|488.75|484.75|489.06|485.06|489.06|485.06|488.75|484.75|11
1624530670000|2021-06-24 10:31:10|489.08|485.08|489.43|485.43|489.43|485.43|489.07|485.07|18
1624530680000|2021-06-24 10:31:20|489.41|485.41|489.48|485.48|489.49|485.49|489.41|485.41|7
1624530690000|2021-06-24 10:31:30|489.49|485.49|489.17|485.17|489.65|485.65|489.1|485.1|17
1624530700000|2021-06-24 10:31:40|489.15|485.15|489.17|485.17|489.18|485.18|489.1|485.1|11
1624530710000|2021-06-24 10:31:50|489.18|485.18|489.19|485.19|489.19|485.19|489.16|485.16|12
1624530720000|2021-06-24 10:32:00|489.18|485.18|489.03|485.03|489.19|485.19|489.03|485.03|12
1624530730000|2021-06-24 10:32:10|489.05|485.05|488.81|484.81|489.05|485.05|488.8|484.8|16
1624530740000|2021-06-24 10:32:20|488.8|484.8|488.51|484.51|488.8|484.8|488.51|484.51|11
1624530750000|2021-06-24 10:32:30|488.52|484.52|488.44|484.44|488.59|484.59|488.44|484.44|15
1624530760000|2021-06-24 10:32:40|488.41|484.41|488.41|484.41|488.44|484.44|488.38|484.38|11
1624530770000|2021-06-24 10:32:50|488.4|484.4|488.4|484.4|488.44|484.44|488.4|484.4|5
1624530780000|2021-06-24 10:33:00|488.39|484.39|488.2|484.2|488.39|484.39|488.2|484.2|10
1624530790000|2021-06-24 10:33:10|488.21|484.21|488.4|484.4|488.4|484.4|488.21|484.21|16
1624530800000|2021-06-24 10:33:20|488.38|484.38|488.27|484.27|488.38|484.38|488.27|484.27|11
1624530810000|2021-06-24 10:33:30|488.23|484.23|488.21|484.21|488.23|484.23|488.08|484.08|16
1624530820000|2021-06-24 10:33:40|488.18|484.18|488.21|484.21|488.25|484.25|488.18|484.18|17
1624530830000|2021-06-24 10:33:50|488.2|484.2|488.2|484.2|488.22|484.22|488.17|484.17|12
1624530840000|2021-06-24 10:34:00|488.21|484.21|488.14|484.14|488.21|484.21|488.06|484.06|12
1624530850000|2021-06-24 10:34:10|488.08|484.08|487.94|483.94|488.14|484.14|487.94|483.94|9
1624530860000|2021-06-24 10:34:20|487.95|483.95|487.88|483.88|487.98|483.98|487.87|483.87|15
1624530870000|2021-06-24 10:34:30|487.87|483.87|487.97|483.97|488.02|484.02|487.87|483.87|15
1624530880000|2021-06-24 10:34:40|488.03|484.03|487.95|483.95|488.03|484.03|487.93|483.93|15
1624530890000|2021-06-24 10:34:50|487.94|483.94|488.04|484.04|488.15|484.15|487.94|483.94|21
1624530900000|2021-06-24 10:35:00|488.05|484.05|488.01|484.01|488.07|484.07|488|484|6
1624530910000|2021-06-24 10:35:10|488|484|488.01|484.01|488.01|484.01|488|484|4
1624530920000|2021-06-24 10:35:20|488.02|484.02|487.99|483.99|488.02|484.02|487.99|483.99|9
1624530930000|2021-06-24 10:35:30|487.94|483.94|487.99|483.99|487.99|483.99|487.94|483.94|4
1624530940000|2021-06-24 10:35:40|487.94|483.94|487.99|483.99|487.99|483.99|487.93|483.93|7
1624530950000|2021-06-24 10:35:50|487.98|483.98|487.91|483.91|488|484|487.91|483.91|11
1624530960000|2021-06-24 10:36:00|487.9|483.9|487.95|483.95|487.95|483.95|487.87|483.87|13
1624530970000|2021-06-24 10:36:10|487.94|483.94|487.92|483.92|487.95|483.95|487.92|483.92|3
1624530980000|2021-06-24 10:36:20|487.95|483.95|487.91|483.91|487.95|483.95|487.91|483.91|3
1624530990000|2021-06-24 10:36:30|487.93|483.93|488.09|484.09|488.09|484.09|487.93|483.93|10
1624531000000|2021-06-24 10:36:40|488.08|484.08|488.08|484.08|488.09|484.09|488.05|484.05|10
1624531010000|2021-06-24 10:36:50|488.07|484.07|488.02|484.02|488.07|484.07|488.02|484.02|8
1624531020000|2021-06-24 10:37:00|488.03|484.03|488.03|484.03|488.03|484.03|488.02|484.02|3
1624531030000|2021-06-24 10:37:10|488.04|484.04|488.02|484.02|488.04|484.04|488.02|484.02|3
1624531040000|2021-06-24 10:37:20|488.01|484.01|488.05|484.05|488.05|484.05|488.01|484.01|9
1624531050000|2021-06-24 10:37:30|488.08|484.08|488.02|484.02|488.18|484.18|488.02|484.02|14
1624531060000|2021-06-24 10:37:40|488.03|484.03|488.02|484.02|488.03|484.03|488|484|4
1624531070000|2021-06-24 10:37:50|488|484|487.63|483.63|488|484|487.63|483.63|16
1624531080000|2021-06-24 10:38:00|487.55|483.55|487.58|483.58|487.58|483.58|487.55|483.55|5
1624531090000|2021-06-24 10:38:10|487.57|483.57|487.29|483.29|487.57|483.57|487.29|483.29|5
1624531100000|2021-06-24 10:38:20|487.25|483.25|487.12|483.12|487.25|483.25|487.12|483.12|11
1624531110000|2021-06-24 10:38:30|487.11|483.11|487.16|483.16|487.19|483.19|487.1|483.1|15
1624531120000|2021-06-24 10:38:40|487.19|483.19|487.48|483.48|487.53|483.53|487.19|483.19|15
1624531130000|2021-06-24 10:38:50|487.47|483.47|487.51|483.51|487.57|483.57|487.46|483.46|18
1624531140000|2021-06-24 10:39:00|487.52|483.52|487.72|483.72|487.72|483.72|487.44|483.44|15
1624531150000|2021-06-24 10:39:10|487.71|483.71|487.51|483.51|487.71|483.71|487.43|483.43|20
1624531160000|2021-06-24 10:39:20|487.5|483.5|487.41|483.41|487.5|483.5|487.4|483.4|13
1624531170000|2021-06-24 10:39:30|487.43|483.43|487.39|483.39|487.44|483.44|487.39|483.39|11
1624531180000|2021-06-24 10:39:40|487.4|483.4|487.25|483.25|487.4|483.4|487.23|483.23|13
1624531190000|2021-06-24 10:39:50|487.24|483.24|487.13|483.13|487.24|483.24|486.93|482.93|14
1624531200000|2021-06-24 10:40:00|487.11|483.11|487.1|483.1|487.26|483.26|487.1|483.1|19
1624531210000|2021-06-24 10:40:10|487.09|483.09|487.06|483.06|487.09|483.09|487.03|483.03|12
1624531220000|2021-06-24 10:40:20|487.1|483.1|486.93|482.93|487.1|483.1|486.92|482.92|18
1624531230000|2021-06-24 10:40:30|486.94|482.94|487.11|483.11|487.11|483.11|486.92|482.92|15
1624531240000|2021-06-24 10:40:40|487.1|483.1|487.3|483.3|487.34|483.34|487.09|483.09|15
1624531250000|2021-06-24 10:40:50|487.29|483.29|487.27|483.27|487.31|483.31|487.27|483.27|4
1624531260000|2021-06-24 10:41:00|487.31|483.31|487.43|483.43|487.44|483.44|487.29|483.29|13
1624531270000|2021-06-24 10:41:10|487.44|483.44|487.59|483.59|487.85|483.85|487.44|483.44|23
1624531280000|2021-06-24 10:41:20|487.6|483.6|487.56|483.56|487.77|483.77|487.56|483.56|19
1624531290000|2021-06-24 10:41:30|487.58|483.58|487.47|483.47|487.58|483.58|487.42|483.42|11
1624531300000|2021-06-24 10:41:40|487.48|483.48|487.42|483.42|487.51|483.51|487.42|483.42|7
1624531310000|2021-06-24 10:41:50|487.37|483.37|487.44|483.44|487.45|483.45|487.37|483.37|6
1624531320000|2021-06-24 10:42:00|487.41|483.41|487.37|483.37|487.41|483.41|487.37|483.37|14
1624531330000|2021-06-24 10:42:10|487.36|483.36|487.41|483.41|487.44|483.44|487.3|483.3|13
1624531340000|2021-06-24 10:42:20|487.4|483.4|487.37|483.37|487.42|483.42|487.37|483.37|6
1624531350000|2021-06-24 10:42:30|487.38|483.38|486.83|482.83|487.38|483.38|486.83|482.83|14
1624531360000|2021-06-24 10:42:40|486.84|482.84|486.74|482.74|486.84|482.84|486.74|482.74|13
1624531370000|2021-06-24 10:42:50|486.66|482.66|486.51|482.51|486.67|482.67|486.46|482.46|22
1624531380000|2021-06-24 10:43:00|486.52|482.52|486.21|482.21|486.52|482.52|486.19|482.19|16
1624531390000|2021-06-24 10:43:10|486.22|482.22|486.27|482.27|486.28|482.28|486.2|482.2|15
1624531400000|2021-06-24 10:43:20|486.26|482.26|486.29|482.29|486.29|482.29|486.26|482.26|12
1624531410000|2021-06-24 10:43:30|486.28|482.28|486.19|482.19|486.28|482.28|486.17|482.17|15
1624531420000|2021-06-24 10:43:40|486.17|482.17|485.48|481.48|486.17|482.17|485.47|481.47|17
1624531430000|2021-06-24 10:43:50|485.56|481.56|485.8|481.8|485.91|481.91|485.56|481.56|26
1624531440000|2021-06-24 10:44:00|485.83|481.83|486.15|482.15|486.16|482.16|485.83|481.83|25
1624531450000|2021-06-24 10:44:10|486.16|482.16|485.67|481.67|486.29|482.29|485.67|481.67|23
1624531460000|2021-06-24 10:44:20|485.69|481.69|485.51|481.51|485.72|481.72|485.5|481.5|13
1624531470000|2021-06-24 10:44:30|485.52|481.52|485.53|481.53|485.57|481.57|485.43|481.43|23
1624531480000|2021-06-24 10:44:40|485.58|481.58|485.5|481.5|485.69|481.69|485.5|481.5|17
1624531490000|2021-06-24 10:44:50|485.49|481.49|485.57|481.57|485.57|481.57|485.45|481.45|14
1624531500000|2021-06-24 10:45:00|485.65|481.65|485.97|481.97|486.11|482.11|485.65|481.65|18
1624531510000|2021-06-24 10:45:10|486.25|482.25|486.02|482.02|486.26|482.26|486.02|482.02|21
1624531520000|2021-06-24 10:45:20|485.97|481.97|486.03|482.03|486.18|482.18|485.95|481.95|19
1624531530000|2021-06-24 10:45:30|486.04|482.04|486.04|482.04|486.09|482.09|485.97|481.97|18
1624531540000|2021-06-24 10:45:40|486.06|482.06|485.84|481.84|486.06|482.06|485.79|481.79|23
1624531550000|2021-06-24 10:45:50|485.85|481.85|485.85|481.85|485.87|481.87|485.79|481.79|14
1624531560000|2021-06-24 10:46:00|485.87|481.87|485.95|481.95|485.95|481.95|485.83|481.83|21
1624531570000|2021-06-24 10:46:10|485.97|481.97|486.07|482.07|486.07|482.07|485.93|481.93|14
1624531580000|2021-06-24 10:46:20|486.06|482.06|486.11|482.11|486.23|482.23|485.99|481.99|23
1624531590000|2021-06-24 10:46:30|486.1|482.1|486.16|482.16|486.24|482.24|486.1|482.1|14
1624531600000|2021-06-24 10:46:40|486.19|482.19|486.09|482.09|486.19|482.19|486.08|482.08|16
1624531610000|2021-06-24 10:46:50|486.1|482.1|486.05|482.05|486.11|482.11|486.04|482.04|9
1624531620000|2021-06-24 10:47:00|486.04|482.04|486.04|482.04|486.04|482.04|486.03|482.03|3
1624531630000|2021-06-24 10:47:10|486.03|482.03|485.98|481.98|486.03|482.03|485.95|481.95|9
1624531640000|2021-06-24 10:47:20|486|482|486.13|482.13|486.16|482.16|486|482|10
1624531650000|2021-06-24 10:47:30|486.14|482.14|486.15|482.15|486.15|482.15|486.13|482.13|8
1624531660000|2021-06-24 10:47:40|486.16|482.16|486.19|482.19|486.19|482.19|486.15|482.15|9
1624531670000|2021-06-24 10:47:50|486.2|482.2|486.3|482.3|486.32|482.32|486.2|482.2|11
1624531680000|2021-06-24 10:48:00|486.31|482.31|486.31|482.31|486.33|482.33|486.31|482.31|7
1624531690000|2021-06-24 10:48:10|486.32|482.32|486.35|482.35|486.36|482.36|486.3|482.3|9
1624531700000|2021-06-24 10:48:20|486.36|482.36|486.29|482.29|486.36|482.36|486.29|482.29|2
1624531710000|2021-06-24 10:48:30|486.31|482.31|486.11|482.11|486.31|482.31|486.05|482.05|12
1624531720000|2021-06-24 10:48:40|486.12|482.12|486.11|482.11|486.12|482.12|486.11|482.11|2
1624531730000|2021-06-24 10:48:50|486.12|482.12|485.95|481.95|486.14|482.14|485.93|481.93|8
1624531740000|2021-06-24 10:49:00|485.96|481.96|486.09|482.09|486.09|482.09|485.93|481.93|12
1624531750000|2021-06-24 10:49:10|486.1|482.1|486.39|482.39|486.4|482.4|486.1|482.1|16
1624531760000|2021-06-24 10:49:20|486.4|482.4|486.56|482.56|486.56|482.56|486.4|482.4|8
1624531770000|2021-06-24 10:49:30|486.57|482.57|486.55|482.55|486.58|482.58|486.54|482.54|6
1624531780000|2021-06-24 10:49:40|486.54|482.54|486.55|482.55|486.56|482.56|486.54|482.54|5
1624531790000|2021-06-24 10:49:50|486.51|482.51|486.59|482.59|486.62|482.62|486.51|482.51|12
1624531800000|2021-06-24 10:50:00|486.58|482.58|486.69|482.69|486.69|482.69|486.43|482.43|13
1624531810000|2021-06-24 10:50:10|486.66|482.66|486.66|482.66|486.66|482.66|486.66|482.66|1
1624531820000|2021-06-24 10:50:20|486.69|482.69|486.69|482.69|486.69|482.69|486.63|482.63|14
1624531830000|2021-06-24 10:50:30|486.68|482.68|486.69|482.69|486.69|482.69|486.67|482.67|10
1624531840000|2021-06-24 10:50:40|486.7|482.7|486.69|482.69|486.7|482.7|486.69|482.69|2
1624531850000|2021-06-24 10:50:50|486.65|482.65|486.7|482.7|486.7|482.7|486.65|482.65|4
1624531860000|2021-06-24 10:51:00|486.73|482.73|486.82|482.82|486.82|482.82|486.73|482.73|3
1624531870000|2021-06-24 10:51:10|486.81|482.81|486.77|482.77|486.82|482.82|486.77|482.77|7
1624531880000|2021-06-24 10:51:20|486.78|482.78|486.68|482.68|486.79|482.79|486.59|482.59|10
1624531890000|2021-06-24 10:51:30|486.67|482.67|486.69|482.69|486.7|482.7|486.67|482.67|12
1624531900000|2021-06-24 10:51:40|486.68|482.68|486.71|482.71|486.71|482.71|486.67|482.67|8
1624531910000|2021-06-24 10:51:50|486.7|482.7|486.72|482.72|486.73|482.73|486.69|482.69|6
1624531930000|2021-06-24 10:52:10|486.75|482.75|486.7|482.7|486.76|482.76|486.7|482.7|4
1624531940000|2021-06-24 10:52:20|486.73|482.73|486.75|482.75|486.75|482.75|486.66|482.66|6
1624531950000|2021-06-24 10:52:30|486.74|482.74|486.69|482.69|486.76|482.76|486.56|482.56|17
1624531960000|2021-06-24 10:52:40|486.8|482.8|486.78|482.78|486.92|482.92|486.78|482.78|18
1624531970000|2021-06-24 10:52:50|486.79|482.79|486.6|482.6|486.79|482.79|486.6|482.6|16
1624531980000|2021-06-24 10:53:00|486.57|482.57|486.64|482.64|486.64|482.64|486.51|482.51|10
1624531990000|2021-06-24 10:53:10|486.55|482.55|486.58|482.58|486.65|482.65|486.55|482.55|13
1624532000000|2021-06-24 10:53:20|486.52|482.52|486.15|482.15|486.59|482.59|486.1|482.1|20
1624532010000|2021-06-24 10:53:30|486.21|482.21|485.6|481.6|486.24|482.24|485.6|481.6|19
1624532020000|2021-06-24 10:53:40|485.65|481.65|485.59|481.59|485.71|481.71|485.59|481.59|19
1624532030000|2021-06-24 10:53:50|485.6|481.6|485.47|481.47|485.7|481.7|485.45|481.45|16
1624532040000|2021-06-24 10:54:00|485.46|481.46|485.21|481.21|485.46|481.46|485.21|481.21|12
1624532050000|2021-06-24 10:54:10|485.2|481.2|484.69|480.69|485.2|481.2|484.65|480.65|15
1624532060000|2021-06-24 10:54:20|484.66|480.66|484.83|480.83|484.88|480.88|484.63|480.63|21
1624532070000|2021-06-24 10:54:30|484.81|480.81|484.9|480.9|484.98|480.98|484.77|480.77|20
1624532080000|2021-06-24 10:54:40|484.91|480.91|485|481|485.03|481.03|484.9|480.9|19
1624532090000|2021-06-24 10:54:50|485.01|481.01|485.03|481.03|485.03|481.03|484.93|480.93|9
1624532100000|2021-06-24 10:55:00|485.11|481.11|485.45|481.45|485.48|481.48|485.11|481.11|21
1624532110000|2021-06-24 10:55:10|485.36|481.36|485.76|481.76|485.76|481.76|485.36|481.36|19
1624532120000|2021-06-24 10:55:20|485.66|481.66|485.75|481.75|485.82|481.82|485.66|481.66|20
1624532130000|2021-06-24 10:55:30|485.77|481.77|485.46|481.46|485.8|481.8|485.43|481.43|18
1624532140000|2021-06-24 10:55:40|485.18|481.18|485.15|481.15|485.27|481.27|485.13|481.13|18
1624532150000|2021-06-24 10:55:50|485.08|481.08|485.41|481.41|485.41|481.41|485.08|481.08|15
1624532160000|2021-06-24 10:56:00|485.43|481.43|485.22|481.22|485.43|481.43|485.22|481.22|19
1624532170000|2021-06-24 10:56:10|485.23|481.23|485.12|481.12|485.27|481.27|485.12|481.12|9
1624532180000|2021-06-24 10:56:20|485.13|481.13|485.17|481.17|485.35|481.35|485.13|481.13|18
1624532190000|2021-06-24 10:56:30|485.18|481.18|485.06|481.06|485.18|481.18|485.04|481.04|18
1624532200000|2021-06-24 10:56:40|485.09|481.09|485.32|481.32|485.34|481.34|485.09|481.09|16
1624532210000|2021-06-24 10:56:50|485.35|481.35|485.6|481.6|485.62|481.62|485.29|481.29|21
1624532220000|2021-06-24 10:57:00|485.61|481.61|485.64|481.64|485.65|481.65|485.42|481.42|20
1624532230000|2021-06-24 10:57:10|485.62|481.62|485.77|481.77|485.9|481.9|485.54|481.54|24
1624532240000|2021-06-24 10:57:20|485.74|481.74|485.47|481.47|485.74|481.74|485.47|481.47|21
1624532250000|2021-06-24 10:57:30|485.44|481.44|485.39|481.39|485.45|481.45|485.35|481.35|14
1624532260000|2021-06-24 10:57:40|485.4|481.4|485.41|481.41|485.46|481.46|485.35|481.35|16
1624532270000|2021-06-24 10:57:50|485.42|481.42|485.83|481.83|485.83|481.83|485.41|481.41|21
1624532280000|2021-06-24 10:58:00|485.82|481.82|485.8|481.8|485.94|481.94|485.74|481.74|19
1624532290000|2021-06-24 10:58:10|485.81|481.81|486.32|482.32|486.32|482.32|485.8|481.8|20
1624532300000|2021-06-24 10:58:20|486.26|482.26|486.3|482.3|486.31|482.31|486.17|482.17|13
1624532310000|2021-06-24 10:58:30|486.25|482.25|486.18|482.18|486.25|482.25|486.17|482.17|12
1624532320000|2021-06-24 10:58:40|486.15|482.15|486.06|482.06|486.22|482.22|486.06|482.06|14
1624532330000|2021-06-24 10:58:50|485.99|481.99|485.53|481.53|485.99|481.99|485.47|481.47|19
1624532340000|2021-06-24 10:59:00|485.56|481.56|485.8|481.8|485.81|481.81|485.55|481.55|20
1624532350000|2021-06-24 10:59:10|485.82|481.82|485.78|481.78|485.82|481.82|485.78|481.78|9
1624532360000|2021-06-24 10:59:20|485.81|481.81|485.62|481.62|485.81|481.81|485.62|481.62|6
1624532370000|2021-06-24 10:59:30|485.61|481.61|485.62|481.62|485.62|481.62|485.61|481.61|6
1624532380000|2021-06-24 10:59:40|485.61|481.61|485.55|481.55|485.61|481.61|485.53|481.53|7
1624532390000|2021-06-24 10:59:50|485.56|481.56|485.55|481.55|485.56|481.56|485.55|481.55|4
1624532400000|2021-06-24 11:00:00|485.54|481.54|486.29|482.29|486.29|482.29|485.54|481.54|21
1624532410000|2021-06-24 11:00:10|486.31|482.31|486.37|482.37|486.4|482.4|486.27|482.27|18
1624532420000|2021-06-24 11:00:20|486.35|482.35|486.23|482.23|486.45|482.45|486.17|482.17|21
1624532430000|2021-06-24 11:00:30|486.26|482.26|486.62|482.62|486.62|482.62|486.23|482.23|21
1624532440000|2021-06-24 11:00:40|486.63|482.63|486.77|482.77|486.87|482.87|486.63|482.63|13
1624532450000|2021-06-24 11:00:50|486.8|482.8|486.49|482.49|486.81|482.81|486.49|482.49|17
1624532460000|2021-06-24 11:01:00|486.48|482.48|486.82|482.82|486.82|482.82|486.48|482.48|23
1624532470000|2021-06-24 11:01:10|486.89|482.89|487.01|483.01|487.14|483.14|486.89|482.89|23
1624532480000|2021-06-24 11:01:20|487|483|486.92|482.92|487|483|486.88|482.88|18
1624532490000|2021-06-24 11:01:30|486.99|482.99|487.06|483.06|487.07|483.07|486.99|482.99|17
1624532500000|2021-06-24 11:01:40|487.09|483.09|487.1|483.1|487.1|483.1|487.07|483.07|11
1624532510000|2021-06-24 11:01:50|487.09|483.09|487.1|483.1|487.15|483.15|487.06|483.06|13
1624532520000|2021-06-24 11:02:00|487.12|483.12|487.84|483.84|487.84|483.84|487.11|483.11|22
1624532530000|2021-06-24 11:02:10|487.86|483.86|487.99|483.99|488.11|484.11|487.86|483.86|15
1624532540000|2021-06-24 11:02:20|487.97|483.97|488.02|484.02|488.02|484.02|487.95|483.95|15
1624532550000|2021-06-24 11:02:30|488.01|484.01|487.91|483.91|488.01|484.01|487.9|483.9|23
1624532560000|2021-06-24 11:02:40|487.9|483.9|488.04|484.04|488.04|484.04|487.87|483.87|17
1624532570000|2021-06-24 11:02:50|488.06|484.06|488.24|484.24|488.28|484.28|488.06|484.06|20
1624532580000|2021-06-24 11:03:00|488.25|484.25|488.04|484.04|488.25|484.25|487.88|483.88|27
1624532590000|2021-06-24 11:03:10|488.05|484.05|488.17|484.17|488.17|484.17|487.95|483.95|23
1624532600000|2021-06-24 11:03:20|488.16|484.16|488.04|484.04|488.16|484.16|488.04|484.04|12
1624532610000|2021-06-24 11:03:30|488.02|484.02|488.24|484.24|488.24|484.24|488.02|484.02|18
1624532620000|2021-06-24 11:03:40|488.23|484.23|488.31|484.31|488.31|484.31|488.23|484.23|16
1624532630000|2021-06-24 11:03:50|488.3|484.3|488.26|484.26|488.37|484.37|488.23|484.23|12
1624532640000|2021-06-24 11:04:00|488.25|484.25|488.08|484.08|488.31|484.31|488.03|484.03|18
1624532650000|2021-06-24 11:04:10|488.07|484.07|488.37|484.37|488.37|484.37|488.05|484.05|18
1624532660000|2021-06-24 11:04:20|488.39|484.39|488.25|484.25|488.39|484.39|488.21|484.21|19
1624532670000|2021-06-24 11:04:30|488.24|484.24|488.25|484.25|488.25|484.25|488.23|484.23|13
1624532680000|2021-06-24 11:04:40|488.26|484.26|488.36|484.36|488.36|484.36|488.24|484.24|14
1624532690000|2021-06-24 11:04:50|488.37|484.37|488.34|484.34|488.38|484.38|488.33|484.33|10
1624532700000|2021-06-24 11:05:00|488.32|484.32|488.21|484.21|488.34|484.34|488.21|484.21|9
1624532710000|2021-06-24 11:05:10|488.23|484.23|488.15|484.15|488.23|484.23|488.03|484.03|17
1624532720000|2021-06-24 11:05:20|488.17|484.17|488.32|484.32|488.33|484.33|488.16|484.16|13
1624532730000|2021-06-24 11:05:30|488.31|484.31|488.29|484.29|488.33|484.33|488.25|484.25|13
1624532740000|2021-06-24 11:05:40|488.27|484.27|488.37|484.37|488.37|484.37|488.27|484.27|15
1624532750000|2021-06-24 11:05:50|488.4|484.4|488.66|484.66|488.66|484.66|488.39|484.39|16
1624532760000|2021-06-24 11:06:00|488.65|484.65|488.72|484.72|488.74|484.74|488.64|484.64|12
1624532770000|2021-06-24 11:06:10|488.73|484.73|489.23|485.23|489.24|485.24|488.72|484.72|18
1624532780000|2021-06-24 11:06:20|489.2|485.2|489.01|485.01|489.2|485.2|488.98|484.98|22
1624532790000|2021-06-24 11:06:30|489.04|485.04|489.24|485.24|489.24|485.24|489.04|485.04|20
1624532800000|2021-06-24 11:06:40|489.25|485.25|489.22|485.22|489.25|485.25|489.16|485.16|14
1624532810000|2021-06-24 11:06:50|489.25|485.25|489.22|485.22|489.25|485.25|489.21|485.21|15
1624532820000|2021-06-24 11:07:00|489.21|485.21|489.17|485.17|489.24|485.24|489.17|485.17|11
1624532830000|2021-06-24 11:07:10|489.12|485.12|489.23|485.23|489.32|485.32|489.12|485.12|19
1624532840000|2021-06-24 11:07:20|489.22|485.22|489.7|485.7|489.71|485.71|489.22|485.22|21
1624532850000|2021-06-24 11:07:30|489.66|485.66|489.34|485.34|489.71|485.71|489.34|485.34|20
1624532860000|2021-06-24 11:07:40|489.35|485.35|489.34|485.34|489.43|485.43|489.3|485.3|18
1624532870000|2021-06-24 11:07:50|489.33|485.33|489.52|485.52|489.58|485.58|489.33|485.33|15
1624532880000|2021-06-24 11:08:00|489.54|485.54|489.65|485.65|489.65|485.65|489.51|485.51|18
1624532890000|2021-06-24 11:08:10|489.66|485.66|489.65|485.65|489.66|485.66|489.64|485.64|6
1624532900000|2021-06-24 11:08:20|489.66|485.66|489.87|485.87|489.87|485.87|489.66|485.66|12
1624532910000|2021-06-24 11:08:30|489.97|485.97|490.23|486.23|490.23|486.23|489.94|485.94|19
1624532920000|2021-06-24 11:08:40|490.26|486.26|490.18|486.18|490.26|486.26|490.16|486.16|21
1624532930000|2021-06-24 11:08:50|490.05|486.05|490|486|490.05|486.05|489.87|485.87|17
1624532940000|2021-06-24 11:09:00|490.01|486.01|489.97|485.97|490.01|486.01|489.97|485.97|12
1624532950000|2021-06-24 11:09:10|489.96|485.96|489.98|485.98|489.98|485.98|489.89|485.89|16
1624532960000|2021-06-24 11:09:20|489.96|485.96|489.94|485.94|489.99|485.99|489.94|485.94|16
1624532970000|2021-06-24 11:09:30|489.98|485.98|490.03|486.03|490.03|486.03|489.93|485.93|18
1624532980000|2021-06-24 11:09:40|490.04|486.04|489.9|485.9|490.05|486.05|489.9|485.9|14
1624532990000|2021-06-24 11:09:50|489.91|485.91|489.91|485.91|489.97|485.97|489.89|485.89|13
1624533000000|2021-06-24 11:10:00|489.92|485.92|490.02|486.02|490.02|486.02|489.92|485.92|8
1624533010000|2021-06-24 11:10:10|490.01|486.01|490.03|486.03|490.03|486.03|490.01|486.01|9
1624533020000|2021-06-24 11:10:20|490.02|486.02|490.03|486.03|490.03|486.03|490.02|486.02|4
1624533030000|2021-06-24 11:10:30|490.04|486.04|490.26|486.26|490.32|486.32|490.04|486.04|17
1624533040000|2021-06-24 11:10:40|490.24|486.24|490.19|486.19|490.28|486.28|490.17|486.17|11
1624533050000|2021-06-24 11:10:50|490.08|486.08|489.92|485.92|490.08|486.08|489.91|485.91|15
1624533060000|2021-06-24 11:11:00|489.95|485.95|490|486|490.01|486.01|489.94|485.94|9
1624533070000|2021-06-24 11:11:10|490.01|486.01|489.92|485.92|490.01|486.01|489.9|485.9|7
1624533080000|2021-06-24 11:11:20|489.93|485.93|490.24|486.24|490.25|486.25|489.93|485.93|13
1624533090000|2021-06-24 11:11:30|490.23|486.23|490.3|486.3|490.3|486.3|490.23|486.23|10
1624533100000|2021-06-24 11:11:40|490.28|486.28|490.18|486.18|490.31|486.31|490.17|486.17|14
1624533110000|2021-06-24 11:11:50|490.15|486.15|490.01|486.01|490.15|486.15|490|486|8
1624533120000|2021-06-24 11:12:00|489.99|485.99|489.91|485.91|490.02|486.02|489.87|485.87|11
1624533130000|2021-06-24 11:12:10|489.93|485.93|490.01|486.01|490.01|486.01|489.91|485.91|9
1624533140000|2021-06-24 11:12:20|490.07|486.07|490.31|486.31|490.31|486.31|490.07|486.07|16
1624533150000|2021-06-24 11:12:30|490.3|486.3|490.25|486.25|490.31|486.31|490.24|486.24|9
1624533160000|2021-06-24 11:12:40|490.23|486.23|490.21|486.21|490.23|486.23|490.19|486.19|12
1624533170000|2021-06-24 11:12:50|490.2|486.2|490.3|486.3|490.31|486.31|490.2|486.2|13
1624533180000|2021-06-24 11:13:00|490.29|486.29|490.35|486.35|490.35|486.35|490.29|486.29|13
1624533190000|2021-06-24 11:13:10|490.33|486.33|490.31|486.31|490.34|486.34|490.29|486.29|9
1624533200000|2021-06-24 11:13:20|490.36|486.36|490.34|486.34|490.36|486.36|490.34|486.34|5
1624533210000|2021-06-24 11:13:30|490.35|486.35|490.35|486.35|490.35|486.35|490.35|486.35|1
1624533220000|2021-06-24 11:13:40|490.33|486.33|490.36|486.36|490.36|486.36|490.33|486.33|2
1624533230000|2021-06-24 11:13:50|490.4|486.4|490.79|486.79|490.79|486.79|490.36|486.36|16
1624533240000|2021-06-24 11:14:00|490.97|486.97|490.78|486.78|491.29|487.29|490.78|486.78|25
1624533250000|2021-06-24 11:14:10|490.79|486.79|490.86|486.86|490.92|486.92|490.75|486.75|13
1624533260000|2021-06-24 11:14:20|490.87|486.87|490.79|486.79|490.91|486.91|490.78|486.78|11
1624533270000|2021-06-24 11:14:30|490.8|486.8|490.64|486.64|490.8|486.8|490.64|486.64|18
1624533280000|2021-06-24 11:14:40|490.62|486.62|490.6|486.6|490.62|486.62|490.58|486.58|14
1624533290000|2021-06-24 11:14:50|490.63|486.63|490.41|486.41|490.65|486.65|490.41|486.41|15
1624533300000|2021-06-24 11:15:00|490.38|486.38|490.69|486.69|490.69|486.69|490.3|486.3|20
1624533310000|2021-06-24 11:15:10|490.71|486.71|491.32|487.32|491.37|487.37|490.71|486.71|17
1624533320000|2021-06-24 11:15:20|491.33|487.33|491.15|487.15|491.33|487.33|490.78|486.78|21
1624533330000|2021-06-24 11:15:30|491.14|487.14|491.08|487.08|491.14|487.14|490.99|486.99|20
1624533340000|2021-06-24 11:15:40|491.07|487.07|491.57|487.57|491.57|487.57|491.07|487.07|21
1624533350000|2021-06-24 11:15:50|491.63|487.63|491.5|487.5|491.73|487.73|491.5|487.5|18
1624533360000|2021-06-24 11:16:00|491.56|487.56|491.82|487.82|491.82|487.82|491.53|487.53|19
1624533370000|2021-06-24 11:16:10|491.81|487.81|491.6|487.6|491.84|487.84|491.59|487.59|25
1624533380000|2021-06-24 11:16:20|491.61|487.61|491.5|487.5|491.63|487.63|491.48|487.48|14
1624533390000|2021-06-24 11:16:30|491.53|487.53|491.5|487.5|491.53|487.53|491.46|487.46|14
1624533400000|2021-06-24 11:16:40|491.52|487.52|491.55|487.55|491.59|487.59|491.52|487.52|12
1624533410000|2021-06-24 11:16:50|491.56|487.56|491.56|487.56|491.56|487.56|491.52|487.52|15
1624533420000|2021-06-24 11:17:00|491.55|487.55|491.64|487.64|491.64|487.64|491.52|487.52|7
1624533430000|2021-06-24 11:17:10|491.63|487.63|491.62|487.62|491.66|487.66|491.58|487.58|17
1624533440000|2021-06-24 11:17:20|491.6|487.6|491.52|487.52|491.63|487.63|491.52|487.52|13
1624533450000|2021-06-24 11:17:30|491.53|487.53|491.58|487.58|491.6|487.6|491.52|487.52|9
1624533460000|2021-06-24 11:17:40|491.59|487.59|491.38|487.38|491.59|487.59|491.37|487.37|14
1624533470000|2021-06-24 11:17:50|491.42|487.42|491.58|487.58|491.58|487.58|491.4|487.4|16
1624533480000|2021-06-24 11:18:00|491.56|487.56|491.54|487.54|491.56|487.56|491.46|487.46|15
1624533490000|2021-06-24 11:18:10|491.52|487.52|491.07|487.07|491.52|487.52|491.07|487.07|19
1624533500000|2021-06-24 11:18:20|491.04|487.04|490.75|486.75|491.04|487.04|490.72|486.72|18
1624533510000|2021-06-24 11:18:30|490.72|486.72|490.63|486.63|490.74|486.74|490.63|486.63|14
1624533520000|2021-06-24 11:18:40|490.64|486.64|490.55|486.55|490.69|486.69|490.51|486.51|17
1624533530000|2021-06-24 11:18:50|490.39|486.39|490.35|486.35|490.39|486.39|490.34|486.34|10
1624533540000|2021-06-24 11:19:00|490.37|486.37|490.41|486.41|490.43|486.43|490.37|486.37|11
1624533550000|2021-06-24 11:19:10|490.42|486.42|490.31|486.31|490.42|486.42|490.31|486.31|15
1624533560000|2021-06-24 11:19:20|490.3|486.3|489.92|485.92|490.37|486.37|489.88|485.88|23
1624533570000|2021-06-24 11:19:30|489.9|485.9|490.04|486.04|490.05|486.05|489.79|485.79|18
1624533580000|2021-06-24 11:19:40|490.05|486.05|490.02|486.02|490.07|486.07|490.01|486.01|18
1624533590000|2021-06-24 11:19:50|490.01|486.01|490.02|486.02|490.03|486.03|490.01|486.01|11
1624533600000|2021-06-24 11:20:00|489.95|485.95|489.96|485.96|490|486|489.91|485.91|16
1624533610000|2021-06-24 11:20:10|489.95|485.95|490.16|486.16|490.23|486.23|489.95|485.95|21
1624533620000|2021-06-24 11:20:20|490.15|486.15|490.16|486.16|490.18|486.18|490.12|486.12|17
1624533630000|2021-06-24 11:20:30|490.17|486.17|489.97|485.97|490.19|486.19|489.97|485.97|17
1624533640000|2021-06-24 11:20:40|489.96|485.96|489.88|485.88|489.96|485.96|489.82|485.82|14
1624533650000|2021-06-24 11:20:50|489.84|485.84|489.84|485.84|489.87|485.87|489.83|485.83|7
1624533660000|2021-06-24 11:21:00|489.83|485.83|489.86|485.86|489.96|485.96|489.83|485.83|16
1624533670000|2021-06-24 11:21:10|489.88|485.88|490.13|486.13|490.13|486.13|489.87|485.87|20
1624533680000|2021-06-24 11:21:20|490.12|486.12|490.04|486.04|490.14|486.14|489.94|485.94|17
1624533690000|2021-06-24 11:21:30|490.03|486.03|489.77|485.77|490.03|486.03|489.77|485.77|12
1624533700000|2021-06-24 11:21:40|489.76|485.76|489.81|485.81|489.81|485.81|489.76|485.76|5
1624533710000|2021-06-24 11:21:50|489.87|485.87|489.97|485.97|490.03|486.03|489.87|485.87|20
1624533720000|2021-06-24 11:22:00|489.96|485.96|489.97|485.97|490.02|486.02|489.89|485.89|16
1624533730000|2021-06-24 11:22:10|489.95|485.95|490.12|486.12|490.12|486.12|489.95|485.95|15
1624533740000|2021-06-24 11:22:20|490.08|486.08|490.21|486.21|490.21|486.21|490.08|486.08|9
1624533750000|2021-06-24 11:22:30|490.23|486.23|490.27|486.27|490.27|486.27|490.22|486.22|11
1624533760000|2021-06-24 11:22:40|490.24|486.24|490.31|486.31|490.34|486.34|490.21|486.21|13
1624533770000|2021-06-24 11:22:50|490.2|486.2|490.2|486.2|490.23|486.23|490.12|486.12|10
1624533780000|2021-06-24 11:23:00|490.21|486.21|490.22|486.22|490.25|486.25|490.2|486.2|15
1624533790000|2021-06-24 11:23:10|490.23|486.23|490.24|486.24|490.25|486.25|490.2|486.2|13
1624533800000|2021-06-24 11:23:20|490.25|486.25|490.67|486.67|490.67|486.67|490.24|486.24|19
1624533810000|2021-06-24 11:23:30|490.7|486.7|490.63|486.63|490.75|486.75|490.63|486.63|18
1624533820000|2021-06-24 11:23:40|490.7|486.7|491.06|487.06|491.09|487.09|490.65|486.65|21
1624533830000|2021-06-24 11:23:50|491.08|487.08|491.08|487.08|491.17|487.17|491.07|487.07|17
1624533840000|2021-06-24 11:24:00|491.09|487.09|491.52|487.52|491.52|487.52|491.09|487.09|19
1624533850000|2021-06-24 11:24:10|491.54|487.54|491.73|487.73|491.75|487.75|491.54|487.54|18
1624533860000|2021-06-24 11:24:20|491.63|487.63|492.06|488.06|492.09|488.09|491.63|487.63|18
1624533870000|2021-06-24 11:24:30|492.03|488.03|492.02|488.02|492.15|488.15|491.97|487.97|22
1624533880000|2021-06-24 11:24:40|491.97|487.97|492.14|488.14|492.2|488.2|491.97|487.97|24
1624533890000|2021-06-24 11:24:50|492.12|488.12|491.88|487.88|492.12|488.12|491.8|487.8|22
1624533900000|2021-06-24 11:25:00|491.89|487.89|491.85|487.85|491.93|487.93|491.85|487.85|12
1624533910000|2021-06-24 11:25:10|491.86|487.86|491.82|487.82|491.91|487.91|491.82|487.82|17
1624533920000|2021-06-24 11:25:20|491.81|487.81|491.9|487.9|491.95|487.95|491.77|487.77|19
1624533930000|2021-06-24 11:25:30|491.91|487.91|492|488|492|488|491.91|487.91|13
1624533940000|2021-06-24 11:25:40|492.01|488.01|492.32|488.32|492.32|488.32|492.01|488.01|17
1624533950000|2021-06-24 11:25:50|492.33|488.33|492.13|488.13|492.33|488.33|492.11|488.11|17
1624533960000|2021-06-24 11:26:00|492.12|488.12|492.49|488.49|492.61|488.61|492.1|488.1|26
1624533970000|2021-06-24 11:26:10|492.61|488.61|492.56|488.56|492.63|488.63|492.48|488.48|24
1624533980000|2021-06-24 11:26:20|492.57|488.57|493.22|489.22|493.26|489.26|492.47|488.47|20
1624533990000|2021-06-24 11:26:30|493.2|489.2|493.2|489.2|493.28|489.28|492.74|488.74|19
1624534000000|2021-06-24 11:26:40|493.18|489.18|493.36|489.36|493.39|489.39|493.15|489.15|20
1624534010000|2021-06-24 11:26:50|493.39|489.39|493.45|489.45|493.5|489.5|493.37|489.37|17
1624534020000|2021-06-24 11:27:00|493.42|489.42|493.18|489.18|493.42|489.42|493.15|489.15|23
1624534030000|2021-06-24 11:27:10|493.19|489.19|492.5|488.5|493.19|489.19|492.5|488.5|17
1624534040000|2021-06-24 11:27:20|492.52|488.52|492.73|488.73|492.85|488.85|492.52|488.52|24
1624534050000|2021-06-24 11:27:30|492.72|488.72|493.01|489.01|493.03|489.03|492.59|488.59|24
1624534060000|2021-06-24 11:27:40|492.98|488.98|492.9|488.9|492.98|488.98|492.9|488.9|12
1624534070000|2021-06-24 11:27:50|492.91|488.91|492.56|488.56|492.93|488.93|492.54|488.54|19
1624534080000|2021-06-24 11:28:00|492.55|488.55|492.43|488.43|492.55|488.55|492.39|488.39|17
1624534090000|2021-06-24 11:28:10|492.44|488.44|492.58|488.58|492.66|488.66|492.43|488.43|17
1624534100000|2021-06-24 11:28:20|492.5|488.5|492.28|488.28|492.54|488.54|492.28|488.28|18
1624534110000|2021-06-24 11:28:30|492.27|488.27|492.33|488.33|492.33|488.33|492.24|488.24|11
1624534120000|2021-06-24 11:28:40|492.32|488.32|492.16|488.16|492.32|488.32|491.9|487.9|18
1624534130000|2021-06-24 11:28:50|492.14|488.14|492.33|488.33|492.37|488.37|492.13|488.13|19
1624534140000|2021-06-24 11:29:00|492.34|488.34|492.07|488.07|492.34|488.34|491.83|487.83|25
1624534150000|2021-06-24 11:29:10|492.06|488.06|492.06|488.06|492.12|488.12|492.05|488.05|18
1624534160000|2021-06-24 11:29:20|492.09|488.09|492.23|488.23|492.28|488.28|492.09|488.09|18
1624534170000|2021-06-24 11:29:30|492.16|488.16|492.29|488.29|492.29|488.29|492.09|488.09|23
1624534180000|2021-06-24 11:29:40|492.26|488.26|492.13|488.13|492.33|488.33|492.13|488.13|15
1624534190000|2021-06-24 11:29:50|492.09|488.09|492.1|488.1|492.1|488.1|491.78|487.78|20
1624534200000|2021-06-24 11:30:00|492.13|488.13|492.44|488.44|492.45|488.45|492.13|488.13|19
1624534210000|2021-06-24 11:30:10|492.43|488.43|492.32|488.32|492.49|488.49|492.26|488.26|21
1624534220000|2021-06-24 11:30:20|492.39|488.39|492.36|488.36|492.4|488.4|492.27|488.27|23
1624534230000|2021-06-24 11:30:30|492.4|488.4|492.18|488.18|492.4|488.4|492.1|488.1|23
1624534240000|2021-06-24 11:30:40|492.14|488.14|492.11|488.11|492.15|488.15|492.04|488.04|18
1624534250000|2021-06-24 11:30:50|492.12|488.12|492.06|488.06|492.13|488.13|492.06|488.06|13
1624534260000|2021-06-24 11:31:00|492.07|488.07|492.04|488.04|492.07|488.07|492.04|488.04|7
1624534270000|2021-06-24 11:31:10|492.03|488.03|491.95|487.95|492.04|488.04|491.95|487.95|5
1624534280000|2021-06-24 11:31:20|491.94|487.94|491.57|487.57|491.94|487.94|491.49|487.49|15
1624534290000|2021-06-24 11:31:30|491.55|487.55|491.74|487.74|491.77|487.77|491.49|487.49|19
1624534300000|2021-06-24 11:31:40|491.75|487.75|491.75|487.75|491.9|487.9|491.75|487.75|21
1624534310000|2021-06-24 11:31:50|491.73|487.73|491.8|487.8|491.82|487.82|491.63|487.63|15
1624534320000|2021-06-24 11:32:00|491.79|487.79|491.73|487.73|491.79|487.79|491.73|487.73|9
1624534330000|2021-06-24 11:32:10|491.71|487.71|491.74|487.74|491.75|487.75|491.7|487.7|13
1624534340000|2021-06-24 11:32:20|491.72|487.72|491.93|487.93|491.93|487.93|491.72|487.72|21
1624534350000|2021-06-24 11:32:30|491.86|487.86|491.9|487.9|491.9|487.9|491.79|487.79|14
1624534360000|2021-06-24 11:32:40|491.88|487.88|491.85|487.85|491.89|487.89|491.85|487.85|10
1624534370000|2021-06-24 11:32:50|491.84|487.84|491.84|487.84|491.88|487.88|491.83|487.83|10
1624534380000|2021-06-24 11:33:00|491.83|487.83|491.82|487.82|491.84|487.84|491.8|487.8|9
1624534390000|2021-06-24 11:33:10|491.83|487.83|491.91|487.91|491.91|487.91|491.82|487.82|12
1624534400000|2021-06-24 11:33:20|491.92|487.92|491.76|487.76|491.92|487.92|491.72|487.72|10
1624534410000|2021-06-24 11:33:30|491.69|487.69|491.69|487.69|491.71|487.71|491.67|487.67|15
1624534420000|2021-06-24 11:33:40|491.67|487.67|491.64|487.64|491.71|487.71|491.61|487.61|16
1624534430000|2021-06-24 11:33:50|491.62|487.62|491.66|487.66|491.66|487.66|491.56|487.56|16
1624534440000|2021-06-24 11:34:00|491.79|487.79|491.58|487.58|491.79|487.79|491.58|487.58|15
1624534450000|2021-06-24 11:34:10|491.57|487.57|491.7|487.7|491.7|487.7|491.57|487.57|15
1624534460000|2021-06-24 11:34:20|491.71|487.71|491.7|487.7|491.74|487.74|491.69|487.69|7
1624534470000|2021-06-24 11:34:30|491.71|487.71|492.08|488.08|492.08|488.08|491.71|487.71|19
1624534480000|2021-06-24 11:34:40|492.09|488.09|492.41|488.41|492.56|488.56|492.09|488.09|25
1624534490000|2021-06-24 11:34:50|492.42|488.42|492.28|488.28|492.45|488.45|492.24|488.24|20
1624534500000|2021-06-24 11:35:00|492.27|488.27|492.3|488.3|492.35|488.35|492.13|488.13|21
1624534510000|2021-06-24 11:35:10|492.28|488.28|492.05|488.05|492.33|488.33|492.04|488.04|24
1624534520000|2021-06-24 11:35:20|492.03|488.03|491.78|487.78|492.03|488.03|491.74|487.74|22
1624534530000|2021-06-24 11:35:30|491.67|487.67|491.88|487.88|491.94|487.94|491.67|487.67|23
1624534540000|2021-06-24 11:35:40|491.76|487.76|491.78|487.78|491.78|487.78|491.73|487.73|14
1624534550000|2021-06-24 11:35:50|491.77|487.77|491.57|487.57|491.78|487.78|491.55|487.55|19
1624534560000|2021-06-24 11:36:00|491.59|487.59|491.74|487.74|491.74|487.74|491.56|487.56|23
1624534570000|2021-06-24 11:36:10|491.72|487.72|491.71|487.71|491.74|487.74|491.69|487.69|10
1624534580000|2021-06-24 11:36:20|491.72|487.72|491.73|487.73|491.76|487.76|491.71|487.71|14
1624534590000|2021-06-24 11:36:30|491.69|487.69|491.66|487.66|491.7|487.7|491.66|487.66|7
1624534600000|2021-06-24 11:36:40|491.67|487.67|491.69|487.69|491.69|487.69|491.62|487.62|8
1624534610000|2021-06-24 11:36:50|491.68|487.68|491.45|487.45|491.7|487.7|491.45|487.45|19
1624534620000|2021-06-24 11:37:00|491.44|487.44|491.7|487.7|491.7|487.7|491.44|487.44|20
1624534630000|2021-06-24 11:37:10|491.77|487.77|491.85|487.85|491.85|487.85|491.76|487.76|19
1624534640000|2021-06-24 11:37:20|491.86|487.86|491.76|487.76|491.86|487.86|491.75|487.75|13
1624534650000|2021-06-24 11:37:30|491.77|487.77|491.72|487.72|491.85|487.85|491.72|487.72|16
1624534660000|2021-06-24 11:37:40|491.74|487.74|491.9|487.9|491.9|487.9|491.74|487.74|17
1624534670000|2021-06-24 11:37:50|491.85|487.85|491.62|487.62|491.9|487.9|491.62|487.62|10
1624534680000|2021-06-24 11:38:00|491.64|487.64|491.75|487.75|491.75|487.75|491.62|487.62|15
1624534690000|2021-06-24 11:38:10|491.74|487.74|491.89|487.89|491.95|487.95|491.74|487.74|13
1624534700000|2021-06-24 11:38:20|491.91|487.91|491.64|487.64|491.91|487.91|491.64|487.64|17
1624534710000|2021-06-24 11:38:30|491.63|487.63|491.63|487.63|491.64|487.64|491.63|487.63|3
1624534720000|2021-06-24 11:38:40|491.65|487.65|491.87|487.87|491.94|487.94|491.65|487.65|17
1624534730000|2021-06-24 11:38:50|491.84|487.84|491.77|487.77|491.86|487.86|491.77|487.77|17
1624534740000|2021-06-24 11:39:00|491.76|487.76|491.69|487.69|491.77|487.77|491.69|487.69|6
1624534750000|2021-06-24 11:39:10|491.71|487.71|491.96|487.96|492.04|488.04|491.7|487.7|20
1624534760000|2021-06-24 11:39:20|491.95|487.95|492.19|488.19|492.34|488.34|491.94|487.94|15
1624534770000|2021-06-24 11:39:30|492.18|488.18|492.5|488.5|492.55|488.55|492.18|488.18|14
1624534780000|2021-06-24 11:39:40|492.54|488.54|492.54|488.54|492.55|488.55|492.5|488.5|11
1624534790000|2021-06-24 11:39:50|492.53|488.53|493.33|489.33|493.33|489.33|492.5|488.5|19
1624534800000|2021-06-24 11:40:00|493.32|489.32|493.06|489.06|493.34|489.34|493.06|489.06|11
1624534810000|2021-06-24 11:40:10|493.11|489.11|493.15|489.15|493.26|489.26|493.06|489.06|19
1624534820000|2021-06-24 11:40:20|493.13|489.13|493.18|489.18|493.19|489.19|493.13|489.13|15
1624534830000|2021-06-24 11:40:30|493.19|489.19|494.04|490.04|494.07|490.07|493.19|489.19|15
1624534840000|2021-06-24 11:40:40|494.05|490.05|494.27|490.27|494.91|490.91|493.95|489.95|17
1624534850000|2021-06-24 11:40:50|494.29|490.29|494.3|490.3|494.79|490.79|494.17|490.17|10
1624534860000|2021-06-24 11:41:00|494.33|490.33|494.79|490.79|495.04|491.04|494.33|490.33|18
1624534870000|2021-06-24 11:41:10|494.66|490.66|494.72|490.72|494.79|490.79|494.59|490.59|22
1624534880000|2021-06-24 11:41:20|494.73|490.73|494.66|490.66|494.81|490.81|494.61|490.61|18
1624534890000|2021-06-24 11:41:30|494.63|490.63|494.76|490.76|494.76|490.76|494.56|490.56|16
1624534900000|2021-06-24 11:41:40|494.74|490.74|495|491|495|491|494.74|490.74|12
1624534910000|2021-06-24 11:41:50|495.06|491.06|494.97|490.97|495.19|491.19|494.94|490.94|24
1624534920000|2021-06-24 11:42:00|494.99|490.99|494.75|490.75|494.99|490.99|494.75|490.75|23
1624534930000|2021-06-24 11:42:10|494.67|490.67|494.42|490.42|494.74|490.74|494.42|490.42|19
1624534940000|2021-06-24 11:42:20|494.45|490.45|494.67|490.67|494.75|490.75|494.45|490.45|21
1624534950000|2021-06-24 11:42:30|494.68|490.68|494.51|490.51|494.7|490.7|494.39|490.39|21
1624534960000|2021-06-24 11:42:40|494.53|490.53|494.56|490.56|494.57|490.57|494.44|490.44|22
1624534970000|2021-06-24 11:42:50|494.62|490.62|494.31|490.31|494.63|490.63|494.31|490.31|20
1624534980000|2021-06-24 11:43:00|494.32|490.32|494.94|490.94|494.94|490.94|494.32|490.32|19
1624534990000|2021-06-24 11:43:10|494.93|490.93|494.81|490.81|494.93|490.93|494.65|490.65|24
1624535000000|2021-06-24 11:43:20|494.8|490.8|494.63|490.63|494.82|490.82|494.62|490.62|20
1624535010000|2021-06-24 11:43:30|494.62|490.62|494.46|490.46|494.63|490.63|494.46|490.46|14
1624535020000|2021-06-24 11:43:40|494.47|490.47|494.62|490.62|494.76|490.76|494.47|490.47|22
1624535030000|2021-06-24 11:43:50|494.52|490.52|494.5|490.5|494.54|490.54|494.46|490.46|12
1624535040000|2021-06-24 11:44:00|494.46|490.46|494.37|490.37|494.46|490.46|494.35|490.35|20
1624535050000|2021-06-24 11:44:10|494.36|490.36|494.28|490.28|494.37|490.37|494.23|490.23|14
1624535060000|2021-06-24 11:44:20|494.3|490.3|494.56|490.56|494.56|490.56|494.3|490.3|16
1624535070000|2021-06-24 11:44:30|494.6|490.6|494.53|490.53|494.6|490.6|494.52|490.52|10
1624535080000|2021-06-24 11:44:40|494.54|490.54|494.47|490.47|494.56|490.56|494.47|490.47|18
1624535090000|2021-06-24 11:44:50|494.45|490.45|494.37|490.37|494.45|490.45|494.28|490.28|18
1624535100000|2021-06-24 11:45:00|494.35|490.35|494.58|490.58|494.58|490.58|494.34|490.34|17
1624535110000|2021-06-24 11:45:10|494.57|490.57|494.46|490.46|494.59|490.59|494.46|490.46|18
1624535120000|2021-06-24 11:45:20|494.41|490.41|494.32|490.32|494.42|490.42|494.31|490.31|13
1624535130000|2021-06-24 11:45:30|494.33|490.33|494.13|490.13|494.34|490.34|494.13|490.13|18
1624535140000|2021-06-24 11:45:40|494.14|490.14|493.71|489.71|494.19|490.19|493.67|489.67|20
1624535150000|2021-06-24 11:45:50|493.63|489.63|493.65|489.65|493.65|489.65|493.56|489.56|17
1624535160000|2021-06-24 11:46:00|493.69|489.69|493.56|489.56|493.76|489.76|493.56|489.56|19
1624535170000|2021-06-24 11:46:10|493.55|489.55|493.38|489.38|493.55|489.55|493.37|489.37|12
1624535180000|2021-06-24 11:46:20|493.36|489.36|493.3|489.3|493.38|489.38|493.1|489.1|23
1624535190000|2021-06-24 11:46:30|493.32|489.32|493.47|489.47|493.61|489.61|493.32|489.32|20
1624535200000|2021-06-24 11:46:40|493.5|489.5|493.59|489.59|493.6|489.6|493.37|489.37|21
1624535210000|2021-06-24 11:46:50|493.61|489.61|493.7|489.7|493.77|489.77|493.61|489.61|20
1624535220000|2021-06-24 11:47:00|493.68|489.68|493.93|489.93|493.93|489.93|493.65|489.65|19
1624535230000|2021-06-24 11:47:10|494|490|494.1|490.1|494.37|490.37|494|490|23
1624535240000|2021-06-24 11:47:20|494.09|490.09|494.1|490.1|494.18|490.18|494.06|490.06|19
1624535250000|2021-06-24 11:47:30|494.12|490.12|494.16|490.16|494.16|490.16|494.07|490.07|14
1624535260000|2021-06-24 11:47:40|494.2|490.2|494.37|490.37|494.57|490.57|494.2|490.2|23
1624535270000|2021-06-24 11:47:50|494.33|490.33|494.56|490.56|494.61|490.61|494.27|490.27|20
1624535280000|2021-06-24 11:48:00|494.58|490.58|494.9|490.9|494.96|490.96|494.34|490.34|17
1624535290000|2021-06-24 11:48:10|494.97|490.97|494.87|490.87|494.99|490.99|494.52|490.52|26
1624535300000|2021-06-24 11:48:20|494.88|490.88|494.66|490.66|494.88|490.88|494.42|490.42|21
1624535310000|2021-06-24 11:48:30|494.65|490.65|494.73|490.73|494.81|490.81|494.59|490.59|18
1624535320000|2021-06-24 11:48:40|494.67|490.67|494.59|490.59|494.73|490.73|494.54|490.54|20
1624535330000|2021-06-24 11:48:50|494.63|490.63|494.41|490.41|494.69|490.69|494.41|490.41|22
1624535340000|2021-06-24 11:49:00|494.44|490.44|494.66|490.66|494.68|490.68|494.37|490.37|20
1624535350000|2021-06-24 11:49:10|494.68|490.68|494.65|490.65|494.69|490.69|494.61|490.61|18
1624535360000|2021-06-24 11:49:20|494.69|490.69|494.91|490.91|494.92|490.92|494.68|490.68|17
1624535370000|2021-06-24 11:49:30|494.93|490.93|494.77|490.77|494.95|490.95|494.77|490.77|18
1624535380000|2021-06-24 11:49:40|494.78|490.78|494.52|490.52|494.81|490.81|494.52|490.52|23
1624535390000|2021-06-24 11:49:50|494.57|490.57|494.58|490.58|494.67|490.67|494.54|490.54|20
1624535400000|2021-06-24 11:50:00|494.61|490.61|494.61|490.61|494.69|490.69|494.58|490.58|20
1624535410000|2021-06-24 11:50:10|494.62|490.62|494.65|490.65|494.66|490.66|494.59|490.59|9
1624535420000|2021-06-24 11:50:20|494.66|490.66|494.6|490.6|494.66|490.66|494.6|490.6|16
1624535430000|2021-06-24 11:50:30|494.58|490.58|494.39|490.39|494.58|490.58|494.38|490.38|17
1624535440000|2021-06-24 11:50:40|494.41|490.41|494.24|490.24|494.42|490.42|494.23|490.23|17
1624535450000|2021-06-24 11:50:50|494.2|490.2|493.95|489.95|494.2|490.2|493.95|489.95|11
1624535460000|2021-06-24 11:51:00|493.96|489.96|493.86|489.86|493.98|489.98|493.8|489.8|17
1624535470000|2021-06-24 11:51:10|493.88|489.88|493.76|489.76|493.92|489.92|493.76|489.76|20
1624535480000|2021-06-24 11:51:20|493.77|489.77|493.57|489.57|493.77|489.77|493.55|489.55|14
1624535490000|2021-06-24 11:51:30|493.55|489.55|493.53|489.53|493.6|489.6|493.52|489.52|12
1624535500000|2021-06-24 11:51:40|493.54|489.54|493.49|489.49|493.56|489.56|493.49|489.49|17
1624535510000|2021-06-24 11:51:50|493.5|489.5|493.52|489.52|493.64|489.64|493.45|489.45|19
1624535520000|2021-06-24 11:52:00|493.51|489.51|493.73|489.73|493.73|489.73|493.5|489.5|12
1624535530000|2021-06-24 11:52:10|493.71|489.71|493.42|489.42|493.72|489.72|493.42|489.42|15
1624535540000|2021-06-24 11:52:20|493.44|489.44|493.46|489.46|493.48|489.48|493.44|489.44|15
1624535550000|2021-06-24 11:52:30|493.48|489.48|493.36|489.36|493.48|489.48|493.33|489.33|17
1624535560000|2021-06-24 11:52:40|493.38|489.38|493.56|489.56|493.58|489.58|493.37|489.37|16
1624535570000|2021-06-24 11:52:50|493.55|489.55|492.93|488.93|493.55|489.55|492.93|488.93|21
1624535580000|2021-06-24 11:53:00|492.94|488.94|492.97|488.97|493.02|489.02|492.9|488.9|20
1624535590000|2021-06-24 11:53:10|492.95|488.95|492.94|488.94|492.97|488.97|492.91|488.91|13
1624535600000|2021-06-24 11:53:20|492.93|488.93|493.18|489.18|493.59|489.59|492.93|488.93|24
1624535610000|2021-06-24 11:53:30|493.19|489.19|493.03|489.03|493.22|489.22|492.98|488.98|19
1624535620000|2021-06-24 11:53:40|493.04|489.04|493.07|489.07|493.07|489.07|493|489|15
1624535630000|2021-06-24 11:53:50|493.06|489.06|492.73|488.73|493.06|489.06|492.53|488.53|21
1624535640000|2021-06-24 11:54:00|492.72|488.72|492.84|488.84|492.84|488.84|492.59|488.59|25
1624535650000|2021-06-24 11:54:10|492.83|488.83|492.8|488.8|492.85|488.85|492.8|488.8|17
1624535660000|2021-06-24 11:54:20|492.81|488.81|493.05|489.05|493.05|489.05|492.79|488.79|19
1624535670000|2021-06-24 11:54:30|493.06|489.06|492.93|488.93|493.06|489.06|492.93|488.93|16
1624535680000|2021-06-24 11:54:40|492.95|488.95|492.94|488.94|492.95|488.95|492.92|488.92|13
1624535690000|2021-06-24 11:54:50|492.91|488.91|492.94|488.94|492.94|488.94|492.91|488.91|4
1624535700000|2021-06-24 11:55:00|492.95|488.95|493.56|489.56|493.74|489.74|492.95|488.95|23
1624535710000|2021-06-24 11:55:10|493.54|489.54|493.38|489.38|493.62|489.62|493.27|489.27|16
1624535720000|2021-06-24 11:55:20|493.39|489.39|493.63|489.63|493.66|489.66|493.27|489.27|22
1624535730000|2021-06-24 11:55:30|493.62|489.62|493.44|489.44|493.65|489.65|493.42|489.42|21
1624535740000|2021-06-24 11:55:40|493.49|489.49|493.36|489.36|493.49|489.49|493.31|489.31|18
1624535750000|2021-06-24 11:55:50|493.32|489.32|493.14|489.14|493.32|489.32|493.12|489.12|10
1624535760000|2021-06-24 11:56:00|493.13|489.13|493.11|489.11|493.13|489.13|493.04|489.04|14
1624535770000|2021-06-24 11:56:10|493.12|489.12|493.22|489.22|493.24|489.24|493.12|489.12|14
1624535780000|2021-06-24 11:56:20|493.23|489.23|493.15|489.15|493.23|489.23|493.14|489.14|13
1624535790000|2021-06-24 11:56:30|493.17|489.17|492.99|488.99|493.18|489.18|492.97|488.97|20
1624535800000|2021-06-24 11:56:40|492.97|488.97|492.94|488.94|492.99|488.99|492.94|488.94|14
1624535810000|2021-06-24 11:56:50|492.93|488.93|492.92|488.92|492.93|488.93|492.91|488.91|9
1624535820000|2021-06-24 11:57:00|492.91|488.91|492.91|488.91|492.93|488.93|492.91|488.91|9
1624535830000|2021-06-24 11:57:10|492.89|488.89|492.91|488.91|492.93|488.93|492.88|488.88|8
1624535840000|2021-06-24 11:57:20|492.92|488.92|492.93|488.93|492.93|488.93|492.89|488.89|14
1624535850000|2021-06-24 11:57:30|492.94|488.94|493.03|489.03|493.04|489.04|492.93|488.93|12
1624535860000|2021-06-24 11:57:40|493.04|489.04|493.05|489.05|493.11|489.11|493.04|489.04|21
1624535870000|2021-06-24 11:57:50|493.06|489.06|493.01|489.01|493.07|489.07|493.01|489.01|15
1624535880000|2021-06-24 11:58:00|493.02|489.02|493.05|489.05|493.07|489.07|493.01|489.01|10
1624535890000|2021-06-24 11:58:10|493.06|489.06|493.12|489.12|493.2|489.2|493.06|489.06|13
1624535900000|2021-06-24 11:58:20|493.1|489.1|493.19|489.19|493.2|489.2|493.1|489.1|6
1624535910000|2021-06-24 11:58:30|493.18|489.18|493.21|489.21|493.21|489.21|493.18|489.18|11
1624535920000|2021-06-24 11:58:40|493.23|489.23|493.25|489.25|493.36|489.36|493.23|489.23|14
1624535930000|2021-06-24 11:58:50|493.22|489.22|493.32|489.32|493.32|489.32|493.21|489.21|16
1624535940000|2021-06-24 11:59:00|493.31|489.31|493.34|489.34|493.37|489.37|493.27|489.27|12
1624535950000|2021-06-24 11:59:10|493.35|489.35|493.77|489.77|493.77|489.77|493.34|489.34|18
1624535960000|2021-06-24 11:59:20|493.86|489.86|494.19|490.19|494.19|490.19|493.86|489.86|22
1624535970000|2021-06-24 11:59:30|494.36|490.36|494.42|490.42|494.62|490.62|494.25|490.25|26
1624535980000|2021-06-24 11:59:40|494.44|490.44|494.45|490.45|494.46|490.46|494.28|490.28|23
1624535990000|2021-06-24 11:59:50|494.46|490.46|493.94|489.94|494.57|490.57|493.94|489.94|24
1624536000000|2021-06-24 12:00:00|493.96|489.96|494.83|490.83|494.83|490.83|493.96|489.96|25
1624536010000|2021-06-24 12:00:10|494.81|490.81|494.86|490.86|494.87|490.87|494.76|490.76|18
1624536020000|2021-06-24 12:00:20|494.87|490.87|495.36|491.36|495.58|491.58|494.43|490.43|22
1624536030000|2021-06-24 12:00:30|495.37|491.37|495.34|491.34|495.48|491.48|495.3|491.3|17
1624536040000|2021-06-24 12:00:40|495.33|491.33|494.97|490.97|495.34|491.34|494.96|490.96|20
1624536050000|2021-06-24 12:00:50|494.96|490.96|495.37|491.37|495.37|491.37|494.9|490.9|23
1624536060000|2021-06-24 12:01:00|495.33|491.33|496.04|492.04|496.08|492.08|495.29|491.29|22
1624536070000|2021-06-24 12:01:10|496.03|492.03|496.22|492.22|496.24|492.24|496.03|492.03|23
1624536080000|2021-06-24 12:01:20|496.21|492.21|496.16|492.16|496.21|492.21|496.02|492.02|20
1624536090000|2021-06-24 12:01:30|496.17|492.17|496.24|492.24|496.27|492.27|496.15|492.15|21
1624536100000|2021-06-24 12:01:40|496.21|492.21|496.21|492.21|496.23|492.23|496.19|492.19|18
1624536110000|2021-06-24 12:01:50|496.22|492.22|496.29|492.29|496.6|492.6|496.18|492.18|24
1624536120000|2021-06-24 12:02:00|496.28|492.28|495.94|491.94|496.28|492.28|495.94|491.94|16
1624536130000|2021-06-24 12:02:10|495.93|491.93|495.93|491.93|495.95|491.95|495.9|491.9|14
1624536140000|2021-06-24 12:02:20|495.92|491.92|496.08|492.08|496.08|492.08|495.92|491.92|8
1624536150000|2021-06-24 12:02:30|496.17|492.17|495.95|491.95|496.26|492.26|495.95|491.95|18
1624536160000|2021-06-24 12:02:40|495.96|491.96|496.03|492.03|496.05|492.05|495.96|491.96|19
1624536170000|2021-06-24 12:02:50|496.01|492.01|496.01|492.01|496.13|492.13|495.98|491.98|16
1624536180000|2021-06-24 12:03:00|496|492|495.98|491.98|496.01|492.01|495.98|491.98|7
1624536190000|2021-06-24 12:03:10|495.99|491.99|495.86|491.86|496.01|492.01|495.86|491.86|10
1624536200000|2021-06-24 12:03:20|495.87|491.87|495.64|491.64|495.87|491.87|495.56|491.56|13
1624536210000|2021-06-24 12:03:30|495.72|491.72|495.93|491.93|496.02|492.02|495.72|491.72|20
1624536220000|2021-06-24 12:03:40|495.94|491.94|495.7|491.7|495.94|491.94|495.69|491.69|17
1624536230000|2021-06-24 12:03:50|495.69|491.69|495.86|491.86|495.87|491.87|495.69|491.69|18
1624536240000|2021-06-24 12:04:00|495.87|491.87|496.23|492.23|496.4|492.4|495.86|491.86|20
1624536250000|2021-06-24 12:04:10|496.24|492.24|496.2|492.2|496.25|492.25|496.04|492.04|21
1624536260000|2021-06-24 12:04:20|496.21|492.21|497.47|493.47|497.47|493.47|496.21|492.21|26
1624536270000|2021-06-24 12:04:30|497.46|493.46|497.38|493.38|497.62|493.62|497.31|493.31|20
1624536280000|2021-06-24 12:04:40|497.37|493.37|497.42|493.42|497.47|493.47|497.37|493.37|21
1624536290000|2021-06-24 12:04:50|497.55|493.55|497.4|493.4|497.6|493.6|497.3|493.3|21
1624536300000|2021-06-24 12:05:00|497.35|493.35|497.02|493.02|497.35|493.35|497.02|493.02|20
1624536310000|2021-06-24 12:05:10|497.01|493.01|496.46|492.46|497.02|493.02|496.46|492.46|14
1624536320000|2021-06-24 12:05:20|496.42|492.42|497.09|493.09|497.09|493.09|496.38|492.38|25
1624536330000|2021-06-24 12:05:30|497.08|493.08|497.06|493.06|497.08|493.08|496.97|492.97|13
1624536340000|2021-06-24 12:05:40|497.02|493.02|496.68|492.68|497.02|493.02|496.67|492.67|25
1624536350000|2021-06-24 12:05:50|496.72|492.72|496.6|492.6|496.75|492.75|496.52|492.52|23
1624536360000|2021-06-24 12:06:00|496.59|492.59|496.73|492.73|497|493|496.59|492.59|22
1624536370000|2021-06-24 12:06:10|496.77|492.77|496.85|492.85|496.89|492.89|496.53|492.53|22
1624536380000|2021-06-24 12:06:20|496.83|492.83|496.71|492.71|496.83|492.83|496.57|492.57|24
1624536390000|2021-06-24 12:06:30|496.72|492.72|496.25|492.25|496.72|492.72|496.19|492.19|26
1624536400000|2021-06-24 12:06:40|496.22|492.22|496.23|492.23|496.36|492.36|496.09|492.09|24
1624536410000|2021-06-24 12:06:50|496.19|492.19|495.67|491.67|496.29|492.29|495.56|491.56|24
1624536420000|2021-06-24 12:07:00|495.59|491.59|496.09|492.09|496.09|492.09|495.58|491.58|21
1624536430000|2021-06-24 12:07:10|496.08|492.08|496.05|492.05|496.14|492.14|496.05|492.05|17
1624536440000|2021-06-24 12:07:20|496.07|492.07|496.01|492.01|496.08|492.08|495.97|491.97|22
1624536450000|2021-06-24 12:07:30|496.02|492.02|495.96|491.96|496.04|492.04|495.88|491.88|24
1624536460000|2021-06-24 12:07:40|495.94|491.94|495.93|491.93|495.99|491.99|495.86|491.86|19
1624536470000|2021-06-24 12:07:50|495.94|491.94|495.96|491.96|495.99|491.99|495.9|491.9|20
1624536480000|2021-06-24 12:08:00|495.94|491.94|496|492|496.01|492.01|495.94|491.94|13
1624536490000|2021-06-24 12:08:10|496.01|492.01|496.01|492.01|496.02|492.02|496.01|492.01|5
1624536500000|2021-06-24 12:08:20|496|492|495.92|491.92|496.01|492.01|495.91|491.91|12
1624536510000|2021-06-24 12:08:30|495.93|491.93|495.97|491.97|495.97|491.97|495.9|491.9|17
1624536520000|2021-06-24 12:08:40|495.96|491.96|496.01|492.01|496.01|492.01|495.95|491.95|9
1624536530000|2021-06-24 12:08:50|496|492|496.12|492.12|496.12|492.12|495.99|491.99|12
1624536540000|2021-06-24 12:09:00|496.15|492.15|496.74|492.74|496.79|492.79|496.14|492.14|19
1624536550000|2021-06-24 12:09:10|496.68|492.68|496.79|492.79|496.79|492.79|496.6|492.6|25
1624536560000|2021-06-24 12:09:20|496.82|492.82|496.77|492.77|496.87|492.87|496.72|492.72|19
1624536570000|2021-06-24 12:09:30|496.78|492.78|496.82|492.82|496.9|492.9|496.78|492.78|19
1624536580000|2021-06-24 12:09:40|496.87|492.87|496.64|492.64|496.9|492.9|496.64|492.64|21
1624536590000|2021-06-24 12:09:50|496.54|492.54|496.58|492.58|496.65|492.65|496.54|492.54|20
1624536600000|2021-06-24 12:10:00|496.57|492.57|496.57|492.57|496.64|492.64|496.56|492.56|16
1624536610000|2021-06-24 12:10:10|496.53|492.53|496.33|492.33|496.53|492.53|496.31|492.31|15
1624536620000|2021-06-24 12:10:20|496.34|492.34|496.18|492.18|496.35|492.35|496.18|492.18|17
1624536630000|2021-06-24 12:10:30|496.06|492.06|496.09|492.09|496.14|492.14|495.99|491.99|20
1624536640000|2021-06-24 12:10:40|496.1|492.1|496.13|492.13|496.15|492.15|496.07|492.07|17
1624536650000|2021-06-24 12:10:50|496.14|492.14|496.11|492.11|496.16|492.16|496.02|492.02|20
1624536660000|2021-06-24 12:11:00|496.17|492.17|496.3|492.3|496.31|492.31|496.13|492.13|24
1624536670000|2021-06-24 12:11:10|496.31|492.31|496.39|492.39|496.4|492.4|496.31|492.31|14
1624536680000|2021-06-24 12:11:20|496.47|492.47|496.53|492.53|496.58|492.58|496.47|492.47|15
1624536690000|2021-06-24 12:11:30|496.54|492.54|496.33|492.33|496.54|492.54|496.33|492.33|11
1624536700000|2021-06-24 12:11:40|496.32|492.32|496.08|492.08|496.36|492.36|496.06|492.06|19
1624536710000|2021-06-24 12:11:50|496.07|492.07|495.9|491.9|496.07|492.07|495.89|491.89|19
1624536720000|2021-06-24 12:12:00|495.87|491.87|495.94|491.94|495.95|491.95|495.81|491.81|22
1624536730000|2021-06-24 12:12:10|495.9|491.9|495.8|491.8|495.93|491.93|495.8|491.8|11
1624536740000|2021-06-24 12:12:20|495.81|491.81|495.81|491.81|495.82|491.82|495.75|491.75|16
1624536750000|2021-06-24 12:12:30|495.8|491.8|495.81|491.81|495.81|491.81|495.79|491.79|10
1624536760000|2021-06-24 12:12:40|495.8|491.8|495.58|491.58|495.83|491.83|495.58|491.58|4
1624536770000|2021-06-24 12:12:50|495.62|491.62|495.53|491.53|495.62|491.62|495.5|491.5|12
1624536780000|2021-06-24 12:13:00|495.51|491.51|495.51|491.51|495.54|491.54|495.49|491.49|16
1624536790000|2021-06-24 12:13:10|495.5|491.5|495.57|491.57|495.58|491.58|495.5|491.5|18
1624536800000|2021-06-24 12:13:20|495.56|491.56|495.62|491.62|495.67|491.67|495.55|491.55|10
1624536810000|2021-06-24 12:13:30|495.6|491.6|495.35|491.35|495.63|491.63|495.35|491.35|16
1624536820000|2021-06-24 12:13:40|495.34|491.34|495.45|491.45|495.49|491.49|495.34|491.34|17
1624536830000|2021-06-24 12:13:50|495.44|491.44|495.41|491.41|495.45|491.45|495.36|491.36|15
1624536840000|2021-06-24 12:14:00|495.4|491.4|495.37|491.37|495.41|491.41|495.36|491.36|11
1624536850000|2021-06-24 12:14:10|495.36|491.36|495.44|491.44|495.44|491.44|495.36|491.36|12
1624536860000|2021-06-24 12:14:20|495.45|491.45|495.43|491.43|495.45|491.45|495.43|491.43|6
1624536870000|2021-06-24 12:14:30|495.42|491.42|495.43|491.43|495.44|491.44|495.42|491.42|4
1624536880000|2021-06-24 12:14:40|495.45|491.45|495.74|491.74|495.74|491.74|495.45|491.45|18
1624536890000|2021-06-24 12:14:50|495.73|491.73|495.76|491.76|495.81|491.81|495.73|491.73|17
1624536900000|2021-06-24 12:15:00|495.75|491.75|495.45|491.45|495.76|491.76|495.45|491.45|9
1624536910000|2021-06-24 12:15:10|495.47|491.47|495.73|491.73|495.73|491.73|495.45|491.45|19
1624536920000|2021-06-24 12:15:20|495.72|491.72|495.76|491.76|495.76|491.76|495.67|491.67|10
1624536930000|2021-06-24 12:15:30|495.67|491.67|495.61|491.61|495.75|491.75|495.57|491.57|15
1624536940000|2021-06-24 12:15:40|495.65|491.65|495.6|491.6|495.67|491.67|495.6|491.6|10
1624536950000|2021-06-24 12:15:50|495.58|491.58|495.43|491.43|495.6|491.6|495.43|491.43|17
1624536960000|2021-06-24 12:16:00|495.42|491.42|495.27|491.27|495.52|491.52|495.23|491.23|16
1624536970000|2021-06-24 12:16:10|495.31|491.31|494.93|490.93|495.35|491.35|494.78|490.78|26
1624536980000|2021-06-24 12:16:20|494.98|490.98|494.6|490.6|495|491|494.6|490.6|21
1624536990000|2021-06-24 12:16:30|494.64|490.64|494.24|490.24|494.66|490.66|494.21|490.21|25
1624537000000|2021-06-24 12:16:40|494.2|490.2|494.29|490.29|494.29|490.29|494.12|490.12|16
1624537010000|2021-06-24 12:16:50|494.31|490.31|494.13|490.13|494.31|490.31|494.13|490.13|14
1624537020000|2021-06-24 12:17:00|494.12|490.12|494.11|490.11|494.12|490.12|494.01|490.01|15
1624537030000|2021-06-24 12:17:10|494.13|490.13|494.37|490.37|494.37|490.37|494.13|490.13|15
1624537040000|2021-06-24 12:17:20|494.38|490.38|494.05|490.05|494.38|490.38|494.05|490.05|17
1624537050000|2021-06-24 12:17:30|494.07|490.07|494.18|490.18|494.2|490.2|494.07|490.07|17
1624537060000|2021-06-24 12:17:40|494.21|490.21|494.5|490.5|494.5|490.5|494.11|490.11|21
1624537070000|2021-06-24 12:17:50|494.44|490.44|494.54|490.54|494.58|490.58|494.42|490.42|16
1624537080000|2021-06-24 12:18:00|494.55|490.55|494.84|490.84|494.85|490.85|494.55|490.55|13
1624537090000|2021-06-24 12:18:10|494.85|490.85|495.25|491.25|495.29|491.29|494.83|490.83|20
1624537100000|2021-06-24 12:18:20|495.27|491.27|495.65|491.65|495.65|491.65|495.27|491.27|19
1624537110000|2021-06-24 12:18:30|495.64|491.64|495.56|491.56|495.64|491.64|495.51|491.51|18
1624537120000|2021-06-24 12:18:40|495.61|491.61|495.39|491.39|495.66|491.66|495.37|491.37|19
1624537130000|2021-06-24 12:18:50|495.42|491.42|495.36|491.36|495.42|491.42|495.35|491.35|16
1624537140000|2021-06-24 12:19:00|495.37|491.37|495.69|491.69|495.7|491.7|495.37|491.37|21
1624537150000|2021-06-24 12:19:10|495.7|491.7|495.6|491.6|495.76|491.76|495.6|491.6|20
1624537160000|2021-06-24 12:19:20|495.59|491.59|495.63|491.63|495.63|491.63|495.58|491.58|16
1624537170000|2021-06-24 12:19:30|495.62|491.62|496.01|492.01|496.01|492.01|495.62|491.62|15
1624537180000|2021-06-24 12:19:40|496.02|492.02|496.03|492.03|496.08|492.08|496.01|492.01|12
1624537190000|2021-06-24 12:19:50|496.02|492.02|496.01|492.01|496.04|492.04|495.93|491.93|16
1624537200000|2021-06-24 12:20:00|496.02|492.02|495.7|491.7|496.02|492.02|495.7|491.7|17
1624537210000|2021-06-24 12:20:10|495.64|491.64|495.48|491.48|495.64|491.64|495.46|491.46|14
1624537220000|2021-06-24 12:20:20|495.4|491.4|495.33|491.33|495.43|491.43|495.33|491.33|18
1624537230000|2021-06-24 12:20:30|495.35|491.35|495.43|491.43|495.47|491.47|495.29|491.29|8
1624537240000|2021-06-24 12:20:40|495.38|491.38|495.01|491.01|495.44|491.44|495.01|491.01|23
1624537250000|2021-06-24 12:20:50|495.02|491.02|495.05|491.05|495.06|491.06|495.01|491.01|8
1624537260000|2021-06-24 12:21:00|495.06|491.06|494.67|490.67|495.06|491.06|494.67|490.67|16
1624537270000|2021-06-24 12:21:10|494.62|490.62|494.54|490.54|494.62|490.62|494.45|490.45|22
1624537280000|2021-06-24 12:21:20|494.52|490.52|494.5|490.5|494.55|490.55|494.5|490.5|10
1624537290000|2021-06-24 12:21:30|494.49|490.49|494.6|490.6|494.66|490.66|494.49|490.49|10
1624537300000|2021-06-24 12:21:40|494.61|490.61|494.59|490.59|494.62|490.62|494.56|490.56|12
1624537310000|2021-06-24 12:21:50|494.6|490.6|494.54|490.54|494.61|490.61|494.53|490.53|14
1624537320000|2021-06-24 12:22:00|494.53|490.53|494.5|490.5|494.54|490.54|494.5|490.5|7
1624537330000|2021-06-24 12:22:10|494.49|490.49|494.32|490.32|494.5|490.5|494.3|490.3|16
1624537340000|2021-06-24 12:22:20|494.31|490.31|494.12|490.12|494.43|490.43|494.09|490.09|20
1624537350000|2021-06-24 12:22:30|494.15|490.15|493.8|489.8|494.15|490.15|493.8|489.8|23
1624537360000|2021-06-24 12:22:40|493.81|489.81|493.82|489.82|493.91|489.91|493.73|489.73|21
1624537370000|2021-06-24 12:22:50|493.83|489.83|493.77|489.77|493.83|489.83|493.74|489.74|21
1624537380000|2021-06-24 12:23:00|493.75|489.75|493.44|489.44|493.75|489.75|493.44|489.44|12
1624537390000|2021-06-24 12:23:10|493.22|489.22|493.23|489.23|493.28|489.28|493.01|489.01|18
1624537400000|2021-06-24 12:23:20|493.19|489.19|493.3|489.3|493.43|489.43|493.19|489.19|14
1624537410000|2021-06-24 12:23:30|493.31|489.31|493.41|489.41|493.47|489.47|493.31|489.31|15
1624537420000|2021-06-24 12:23:40|493.42|489.42|493.24|489.24|493.44|489.44|493.24|489.24|21
1624537430000|2021-06-24 12:23:50|493.23|489.23|493.25|489.25|493.43|489.43|493.23|489.23|21
1624537440000|2021-06-24 12:24:00|493.2|489.2|493.27|489.27|493.3|489.3|493.16|489.16|19
1624537450000|2021-06-24 12:24:10|493.26|489.26|493.32|489.32|493.34|489.34|493.25|489.25|15
1624537460000|2021-06-24 12:24:20|493.33|489.33|493.35|489.35|493.35|489.35|493.32|489.32|13
1624537470000|2021-06-24 12:24:30|493.37|489.37|493.32|489.32|493.37|489.37|493.28|489.28|20
1624537480000|2021-06-24 12:24:40|493.31|489.31|493.42|489.42|493.42|489.42|493.31|489.31|11
1624537490000|2021-06-24 12:24:50|493.45|489.45|493.43|489.43|493.46|489.46|493.38|489.38|17
1624537500000|2021-06-24 12:25:00|493.42|489.42|493.4|489.4|493.42|489.42|493.38|489.38|4
1624537510000|2021-06-24 12:25:10|493.38|489.38|493.42|489.42|493.42|489.42|493.38|489.38|15
1624537520000|2021-06-24 12:25:20|493.43|489.43|493.49|489.49|493.5|489.5|493.43|489.43|7
1624537530000|2021-06-24 12:25:30|493.47|489.47|493.49|489.49|493.49|489.49|493.4|489.4|13
1624537540000|2021-06-24 12:25:40|493.45|489.45|493.3|489.3|493.45|489.45|493.29|489.29|20
1624537550000|2021-06-24 12:25:50|493.35|489.35|493.31|489.31|493.35|489.35|493.29|489.29|9
1624537560000|2021-06-24 12:26:00|493.39|489.39|493.41|489.41|493.41|489.41|493.39|489.39|3
1624537570000|2021-06-24 12:26:10|493.4|489.4|493.13|489.13|493.4|489.4|493.11|489.11|21
1624537580000|2021-06-24 12:26:20|493.11|489.11|493.06|489.06|493.19|489.19|493.06|489.06|16
1624537590000|2021-06-24 12:26:30|493.02|489.02|492.61|488.61|493.02|489.02|492.61|488.61|16
1624537600000|2021-06-24 12:26:40|492.62|488.62|492.7|488.7|492.77|488.77|492.62|488.62|18
1624537610000|2021-06-24 12:26:50|492.73|488.73|492.84|488.84|492.84|488.84|492.7|488.7|20
1624537620000|2021-06-24 12:27:00|492.85|488.85|492.74|488.74|492.86|488.86|492.68|488.68|15
1624537630000|2021-06-24 12:27:10|492.75|488.75|492.76|488.76|492.77|488.77|492.75|488.75|4
1624537640000|2021-06-24 12:27:20|492.77|488.77|492.77|488.77|492.79|488.79|492.75|488.75|11
1624537650000|2021-06-24 12:27:30|492.78|488.78|492.78|488.78|492.79|488.79|492.71|488.71|17
1624537660000|2021-06-24 12:27:40|492.83|488.83|492.79|488.79|492.86|488.86|492.76|488.76|19
1624537670000|2021-06-24 12:27:50|492.78|488.78|492.94|488.94|492.94|488.94|492.74|488.74|12
1624537680000|2021-06-24 12:28:00|492.95|488.95|492.97|488.97|492.98|488.98|492.95|488.95|7
1624537690000|2021-06-24 12:28:10|493.02|489.02|492.82|488.82|493.05|489.05|492.81|488.81|17
1624537700000|2021-06-24 12:28:20|492.67|488.67|492.72|488.72|492.73|488.73|492.66|488.66|14
1624537710000|2021-06-24 12:28:30|492.71|488.71|492.58|488.58|492.73|488.73|492.57|488.57|10
1624537720000|2021-06-24 12:28:40|492.57|488.57|492.57|488.57|492.64|488.64|492.54|488.54|13
1624537730000|2021-06-24 12:28:50|492.55|488.55|492.63|488.63|492.63|488.63|492.55|488.55|5
1624537740000|2021-06-24 12:29:00|492.67|488.67|492.67|488.67|492.67|488.67|492.66|488.66|7
1624537750000|2021-06-24 12:29:10|492.86|488.86|493.13|489.13|493.14|489.14|492.86|488.86|14
1624537760000|2021-06-24 12:29:20|493.12|489.12|492.87|488.87|493.13|489.13|492.85|488.85|20
1624537770000|2021-06-24 12:29:30|492.85|488.85|492.94|488.94|492.98|488.98|492.81|488.81|23
1624537780000|2021-06-24 12:29:40|492.98|488.98|493.05|489.05|493.1|489.1|492.98|488.98|12
1624537790000|2021-06-24 12:29:50|493.09|489.09|493.19|489.19|493.2|489.2|493.04|489.04|12
1624537800000|2021-06-24 12:30:00|493.2|489.2|493.21|489.21|493.21|489.21|493.16|489.16|18
1624537810000|2021-06-24 12:30:10|493.2|489.2|493.12|489.12|493.22|489.22|493.1|489.1|14
1624537820000|2021-06-24 12:30:20|493.13|489.13|493.16|489.16|493.18|489.18|493.12|489.12|10
1624537830000|2021-06-24 12:30:30|493.15|489.15|493.07|489.07|493.16|489.16|493.07|489.07|13
1624537840000|2021-06-24 12:30:40|493.06|489.06|493.03|489.03|493.06|489.06|493.03|489.03|7
1624537850000|2021-06-24 12:30:50|493.04|489.04|492.84|488.84|493.05|489.05|492.84|488.84|9
1624537860000|2021-06-24 12:31:00|492.83|488.83|492.79|488.79|492.84|488.84|492.79|488.79|16
1624537870000|2021-06-24 12:31:10|492.68|488.68|492.74|488.74|492.74|488.74|492.66|488.66|8
1624537880000|2021-06-24 12:31:20|492.71|488.71|492.72|488.72|492.74|488.74|492.66|488.66|12
1624537890000|2021-06-24 12:31:30|492.73|488.73|492.71|488.71|492.73|488.73|492.71|488.71|7
1624537900000|2021-06-24 12:31:40|492.7|488.7|492.64|488.64|492.7|488.7|492.61|488.61|10
1624537910000|2021-06-24 12:31:50|492.6|488.6|492.34|488.34|492.61|488.61|492.34|488.34|13
1624537920000|2021-06-24 12:32:00|492.31|488.31|492.57|488.57|492.58|488.58|492.31|488.31|14
1624537930000|2021-06-24 12:32:10|492.58|488.58|492.54|488.54|492.59|488.59|492.53|488.53|19
1624537940000|2021-06-24 12:32:20|492.55|488.55|492.67|488.67|492.81|488.81|492.55|488.55|17
1624537950000|2021-06-24 12:32:30|492.7|488.7|492.7|488.7|492.74|488.74|492.69|488.69|16
1624537960000|2021-06-24 12:32:40|492.68|488.68|492.59|488.59|492.68|488.68|492.59|488.59|19
1624537970000|2021-06-24 12:32:50|492.6|488.6|492.58|488.58|492.6|488.6|492.53|488.53|14
1624537980000|2021-06-24 12:33:00|492.61|488.61|492.39|488.39|492.65|488.65|492.39|488.39|14
1624537990000|2021-06-24 12:33:10|492.36|488.36|492.16|488.16|492.36|488.36|492.16|488.16|9
1624538000000|2021-06-24 12:33:20|492.14|488.14|491.82|487.82|492.14|488.14|491.82|487.82|13
1624538010000|2021-06-24 12:33:30|491.81|487.81|491.43|487.43|491.85|487.85|491.41|487.41|26
1624538020000|2021-06-24 12:33:40|491.45|487.45|491.14|487.14|491.46|487.46|491.14|487.14|21
1624538030000|2021-06-24 12:33:50|491.19|487.19|491.29|487.29|491.31|487.31|491.19|487.19|12
1624538040000|2021-06-24 12:34:00|491.3|487.3|491.27|487.27|491.3|487.3|491.26|487.26|17
1624538050000|2021-06-24 12:34:10|491.26|487.26|491.32|487.32|491.32|487.32|491.19|487.19|15
1624538060000|2021-06-24 12:34:20|491.34|487.34|491.62|487.62|491.62|487.62|491.34|487.34|16
1624538070000|2021-06-24 12:34:30|491.61|487.61|491.41|487.41|491.61|487.61|491.38|487.38|10
1624538080000|2021-06-24 12:34:40|491.4|487.4|491.47|487.47|491.47|487.47|491.37|487.37|9
1624538090000|2021-06-24 12:34:50|491.48|487.48|491.36|487.36|491.49|487.49|491.36|487.36|14
1624538100000|2021-06-24 12:35:00|491.37|487.37|491.51|487.51|491.51|487.51|491.36|487.36|7
1624538110000|2021-06-24 12:35:10|491.53|487.53|491.66|487.66|491.67|487.67|491.53|487.53|11
1624538120000|2021-06-24 12:35:20|491.64|487.64|491.59|487.59|491.64|487.64|491.59|487.59|12
1624538130000|2021-06-24 12:35:30|491.58|487.58|491.51|487.51|491.59|487.59|491.49|487.49|10
1624538140000|2021-06-24 12:35:40|491.5|487.5|491.51|487.51|491.51|487.51|491.5|487.5|6
1624538150000|2021-06-24 12:35:50|491.5|487.5|491.52|487.52|491.52|487.52|491.49|487.49|5
1624538160000|2021-06-24 12:36:00|491.53|487.53|491.56|487.56|491.56|487.56|491.52|487.52|4
1624538170000|2021-06-24 12:36:10|491.6|487.6|491.67|487.67|491.67|487.67|491.58|487.58|9
1624538180000|2021-06-24 12:36:20|491.64|487.64|491.66|487.66|491.67|487.67|491.64|487.64|3
1624538190000|2021-06-24 12:36:30|491.6|487.6|491.43|487.43|491.67|487.67|491.42|487.42|20
1624538200000|2021-06-24 12:36:40|491.44|487.44|491.45|487.45|491.46|487.46|491.44|487.44|6
1624538210000|2021-06-24 12:36:50|491.46|487.46|491.51|487.51|491.51|487.51|491.44|487.44|14
1624538220000|2021-06-24 12:37:00|491.52|487.52|491.58|487.58|491.59|487.59|491.52|487.52|14
1624538230000|2021-06-24 12:37:10|491.51|487.51|491.55|487.55|491.55|487.55|491.5|487.5|11
1624538240000|2021-06-24 12:37:20|491.54|487.54|491.46|487.46|491.55|487.55|491.46|487.46|16
1624538250000|2021-06-24 12:37:30|491.45|487.45|491.32|487.32|491.48|487.48|491.31|487.31|20
1624538260000|2021-06-24 12:37:40|491.3|487.3|491.35|487.35|491.37|487.37|491.29|487.29|15
1624538270000|2021-06-24 12:37:50|491.31|487.31|491.29|487.29|491.33|487.33|491.27|487.27|10
1624538280000|2021-06-24 12:38:00|491.28|487.28|491.28|487.28|491.28|487.28|491.28|487.28|1
1624538290000|2021-06-24 12:38:10|491.27|487.27|491.04|487.04|491.28|487.28|491.04|487.04|14
1624538300000|2021-06-24 12:38:20|490.99|486.99|490.92|486.92|490.99|486.99|490.78|486.78|19
1624538310000|2021-06-24 12:38:30|490.89|486.89|490.85|486.85|490.89|486.89|490.81|486.81|17
1624538320000|2021-06-24 12:38:40|490.86|486.86|490.83|486.83|490.86|486.86|490.83|486.83|14
1624538330000|2021-06-24 12:38:50|490.82|486.82|490.7|486.7|490.84|486.84|490.7|486.7|14
1624538340000|2021-06-24 12:39:00|490.68|486.68|490.66|486.66|490.69|486.69|490.5|486.5|19
1624538350000|2021-06-24 12:39:10|490.67|486.67|490.43|486.43|490.68|486.68|490.43|486.43|12
1624538360000|2021-06-24 12:39:20|490.44|486.44|490.4|486.4|490.5|486.5|490.4|486.4|18
1624538370000|2021-06-24 12:39:30|490.47|486.47|490.39|486.39|490.47|486.47|490.36|486.36|14
1624538380000|2021-06-24 12:39:40|490.38|486.38|490.55|486.55|490.55|486.55|490.37|486.37|9
1624538390000|2021-06-24 12:39:50|490.53|486.53|490.53|486.53|490.54|486.54|490.52|486.52|11
1624538400000|2021-06-24 12:40:00|490.54|486.54|490.98|486.98|490.98|486.98|490.54|486.54|18
1624538410000|2021-06-24 12:40:10|490.99|486.99|491.02|487.02|491.08|487.08|490.98|486.98|15
1624538420000|2021-06-24 12:40:20|491.03|487.03|491.01|487.01|491.03|487.03|490.98|486.98|12
1624538430000|2021-06-24 12:40:30|491|487|490.77|486.77|491|487|490.74|486.74|13
1624538440000|2021-06-24 12:40:40|490.71|486.71|490.7|486.7|490.72|486.72|490.69|486.69|12
1624538450000|2021-06-24 12:40:50|490.69|486.69|490.93|486.93|490.95|486.95|490.69|486.69|13
1624538460000|2021-06-24 12:41:00|490.95|486.95|490.99|486.99|491.01|487.01|490.95|486.95|11
1624538470000|2021-06-24 12:41:10|491|487|490.87|486.87|491|487|490.87|486.87|9
1624538480000|2021-06-24 12:41:20|490.84|486.84|490.85|486.85|490.86|486.86|490.84|486.84|10
1624538490000|2021-06-24 12:41:30|490.86|486.86|490.93|486.93|490.94|486.94|490.86|486.86|10
1624538500000|2021-06-24 12:41:40|490.92|486.92|490.87|486.87|490.93|486.93|490.86|486.86|15
1624538510000|2021-06-24 12:41:50|490.88|486.88|490.99|486.99|490.99|486.99|490.88|486.88|6
1624538520000|2021-06-24 12:42:00|490.98|486.98|490.85|486.85|490.98|486.98|490.84|486.84|14
1624538530000|2021-06-24 12:42:10|490.83|486.83|490.85|486.85|490.88|486.88|490.83|486.83|9
1624538540000|2021-06-24 12:42:20|490.86|486.86|490.85|486.85|490.87|486.87|490.79|486.79|11
1624538550000|2021-06-24 12:42:30|490.88|486.88|490.94|486.94|490.97|486.97|490.87|486.87|8
1624538560000|2021-06-24 12:42:40|491.06|487.06|491.01|487.01|491.11|487.11|490.99|486.99|15
1624538570000|2021-06-24 12:42:50|490.93|486.93|490.89|486.89|490.93|486.93|490.87|486.87|17
1624538580000|2021-06-24 12:43:00|490.95|486.95|491|487|491.01|487.01|490.92|486.92|21
1624538590000|2021-06-24 12:43:10|491.03|487.03|491.23|487.23|491.3|487.3|491.03|487.03|23
1624538600000|2021-06-24 12:43:20|491.21|487.21|491.22|487.22|491.29|487.29|491.21|487.21|18
1624538610000|2021-06-24 12:43:30|491.24|487.24|491.33|487.33|491.41|487.41|491.19|487.19|15
1624538620000|2021-06-24 12:43:40|491.37|487.37|491.38|487.38|491.44|487.44|491.35|487.35|17
1624538630000|2021-06-24 12:43:50|491.39|487.39|491.46|487.46|491.49|487.49|491.39|487.39|16
1624538640000|2021-06-24 12:44:00|491.48|487.48|491.12|487.12|491.48|487.48|491.12|487.12|15
1624538650000|2021-06-24 12:44:10|491.13|487.13|491.18|487.18|491.18|487.18|491.12|487.12|7
1624538660000|2021-06-24 12:44:20|491.16|487.16|490.94|486.94|491.17|487.17|490.88|486.88|17
1624538670000|2021-06-24 12:44:30|490.93|486.93|490.97|486.97|491.03|487.03|490.93|486.93|21
1624538680000|2021-06-24 12:44:40|490.98|486.98|490.91|486.91|491|487|490.91|486.91|16
1624538690000|2021-06-24 12:44:50|490.92|486.92|491.05|487.05|491.07|487.07|490.9|486.9|20
1624538700000|2021-06-24 12:45:00|491.04|487.04|491.23|487.23|491.27|487.27|491.04|487.04|18
1624538710000|2021-06-24 12:45:10|491.28|487.28|491.51|487.51|491.51|487.51|491.27|487.27|17
1624538720000|2021-06-24 12:45:20|491.5|487.5|491.57|487.57|491.57|487.57|491.49|487.49|16
1624538730000|2021-06-24 12:45:30|491.58|487.58|491.67|487.67|491.76|487.76|491.56|487.56|16
1624538740000|2021-06-24 12:45:40|491.68|487.68|491.44|487.44|491.68|487.68|491.44|487.44|20
1624538750000|2021-06-24 12:45:50|491.47|487.47|491.67|487.67|491.67|487.67|491.47|487.47|17
1624538760000|2021-06-24 12:46:00|491.68|487.68|491.68|487.68|491.69|487.69|491.66|487.66|10
1624538770000|2021-06-24 12:46:10|491.71|487.71|492.15|488.15|492.2|488.2|491.71|487.71|18
1624538780000|2021-06-24 12:46:20|492.14|488.14|492.12|488.12|492.14|488.14|492.05|488.05|18
1624538790000|2021-06-24 12:46:30|492.11|488.11|492.12|488.12|492.16|488.16|492.1|488.1|14
1624538800000|2021-06-24 12:46:40|492.11|488.11|492.14|488.14|492.15|488.15|492.11|488.11|9
1624538810000|2021-06-24 12:46:50|492.15|488.15|492.25|488.25|492.27|488.27|492.15|488.15|8
1624538820000|2021-06-24 12:47:00|492.15|488.15|492.21|488.21|492.21|488.21|492.14|488.14|14
1624538830000|2021-06-24 12:47:10|492.2|488.2|492.17|488.17|492.21|488.21|492.17|488.17|9
1624538840000|2021-06-24 12:47:20|492.19|488.19|492.3|488.3|492.3|488.3|492.19|488.19|7
1624538850000|2021-06-24 12:47:30|492.31|488.31|491.94|487.94|492.38|488.38|491.94|487.94|22
1624538860000|2021-06-24 12:47:40|491.95|487.95|492.03|488.03|492.11|488.11|491.95|487.95|19
1624538870000|2021-06-24 12:47:50|492.04|488.04|492|488|492.06|488.06|492|488|13
1624538880000|2021-06-24 12:48:00|492.01|488.01|492.01|488.01|492.02|488.02|492|488|11
1624538890000|2021-06-24 12:48:10|492.03|488.03|492.27|488.27|492.27|488.27|492.03|488.03|20
1624538900000|2021-06-24 12:48:20|492.28|488.28|492.39|488.39|492.41|488.41|492.28|488.28|10
1624538910000|2021-06-24 12:48:30|492.41|488.41|492.45|488.45|492.45|488.45|492.41|488.41|8
1624538920000|2021-06-24 12:48:40|492.46|488.46|492.52|488.52|492.54|488.54|492.45|488.45|15
1624538930000|2021-06-24 12:48:50|492.53|488.53|492.56|488.56|492.57|488.57|492.53|488.53|10
1624538940000|2021-06-24 12:49:00|492.48|488.48|492.39|488.39|492.48|488.48|492.38|488.38|13
1624538950000|2021-06-24 12:49:10|492.47|488.47|492.46|488.46|492.58|488.58|492.46|488.46|14
1624538960000|2021-06-24 12:49:20|492.48|488.48|492.38|488.38|492.48|488.48|492.38|488.38|19
1624538970000|2021-06-24 12:49:30|492.41|488.41|492.43|488.43|492.45|488.45|492.39|488.39|15
1624538980000|2021-06-24 12:49:40|492.38|488.38|492.4|488.4|492.42|488.42|492.37|488.37|13
1624538990000|2021-06-24 12:49:50|492.39|488.39|492.41|488.41|492.41|488.41|492.39|488.39|10
1624539000000|2021-06-24 12:50:00|492.4|488.4|492.36|488.36|492.45|488.45|492.3|488.3|15
1624539010000|2021-06-24 12:50:10|492.44|488.44|492.73|488.73|492.75|488.75|492.44|488.44|18
1624539020000|2021-06-24 12:50:20|492.74|488.74|492.78|488.78|492.78|488.78|492.7|488.7|17
1624539030000|2021-06-24 12:50:30|492.77|488.77|493.03|489.03|493.03|489.03|492.69|488.69|10
1624539040000|2021-06-24 12:50:40|493.04|489.04|493.52|489.52|493.52|489.52|493.04|489.04|15
1624539050000|2021-06-24 12:50:50|493.77|489.77|493.79|489.79|493.8|489.8|493.71|489.71|10
1624539060000|2021-06-24 12:51:00|493.83|489.83|493.54|489.54|493.83|489.83|493.54|489.54|22
1624539070000|2021-06-24 12:51:10|493.53|489.53|493.76|489.76|493.76|489.76|493.47|489.47|22
1624539080000|2021-06-24 12:51:20|493.78|489.78|493.84|489.84|493.86|489.86|493.77|489.77|18
1624539090000|2021-06-24 12:51:30|493.83|489.83|493.8|489.8|493.85|489.85|493.77|489.77|12
1624539100000|2021-06-24 12:51:40|493.78|489.78|493.81|489.81|493.91|489.91|493.76|489.76|16
1624539110000|2021-06-24 12:51:50|493.82|489.82|493.88|489.88|493.94|489.94|493.77|489.77|19
1624539120000|2021-06-24 12:52:00|493.89|489.89|494.26|490.26|494.39|490.39|493.86|489.86|19
1624539130000|2021-06-24 12:52:10|494.24|490.24|494.32|490.32|494.39|490.39|494.24|490.24|15
1624539140000|2021-06-24 12:52:20|494.33|490.33|494.23|490.23|494.39|490.39|494.21|490.21|22
1624539150000|2021-06-24 12:52:30|494.24|490.24|494.35|490.35|494.36|490.36|494.13|490.13|24
1624539160000|2021-06-24 12:52:40|494.38|490.38|494.37|490.37|494.39|490.39|494.3|490.3|17
1624539170000|2021-06-24 12:52:50|494.36|490.36|494.14|490.14|494.37|490.37|494.12|490.12|18
1624539180000|2021-06-24 12:53:00|494.17|490.17|494.25|490.25|494.26|490.26|494.14|490.14|22
1624539190000|2021-06-24 12:53:10|494.24|490.24|494.43|490.43|494.43|490.43|494.23|490.23|16
1624539200000|2021-06-24 12:53:20|494.42|490.42|494.42|490.42|494.44|490.44|494.35|490.35|24
1624539210000|2021-06-24 12:53:30|494.44|490.44|494.46|490.46|494.47|490.47|494.41|490.41|11
1624539220000|2021-06-24 12:53:40|494.47|490.47|494.3|490.3|494.5|490.5|494.3|490.3|18
1624539230000|2021-06-24 12:53:50|494.31|490.31|494.28|490.28|494.31|490.31|494.24|490.24|9
1624539240000|2021-06-24 12:54:00|494.32|490.32|494.29|490.29|494.32|490.32|494.27|490.27|11
1624539250000|2021-06-24 12:54:10|494.28|490.28|494.23|490.23|494.3|490.3|494.2|490.2|16
1624539260000|2021-06-24 12:54:20|494.24|490.24|494.39|490.39|494.4|490.4|494.21|490.21|14
1624539270000|2021-06-24 12:54:30|494.4|490.4|494.37|490.37|494.45|490.45|494.36|490.36|16
1624539280000|2021-06-24 12:54:40|494.34|490.34|494.23|490.23|494.34|490.34|494.23|490.23|15
1624539290000|2021-06-24 12:54:50|494.21|490.21|494.01|490.01|494.21|490.21|494.01|490.01|11
1624539300000|2021-06-24 12:55:00|494.04|490.04|493.96|489.96|494.04|490.04|493.96|489.96|6
1624539310000|2021-06-24 12:55:10|493.97|489.97|494|490|494.09|490.09|493.96|489.96|10
1624539320000|2021-06-24 12:55:20|494.01|490.01|493.71|489.71|494.01|490.01|493.71|489.71|16
1624539330000|2021-06-24 12:55:30|493.72|489.72|493.32|489.32|493.72|489.72|493.29|489.29|20
1624539340000|2021-06-24 12:55:40|493.33|489.33|493.22|489.22|493.35|489.35|493.22|489.22|13
1624539350000|2021-06-24 12:55:50|493.21|489.21|493.21|489.21|493.24|489.24|493.18|489.18|14
1624539360000|2021-06-24 12:56:00|493.2|489.2|493.18|489.18|493.21|489.21|493.16|489.16|8
1624539370000|2021-06-24 12:56:10|493.17|489.17|493.15|489.15|493.19|489.19|493.15|489.15|9
1624539380000|2021-06-24 12:56:20|493.16|489.16|493.1|489.1|493.22|489.22|493.1|489.1|14
1624539390000|2021-06-24 12:56:30|493.09|489.09|492.85|488.85|493.09|489.09|492.85|488.85|16
1624539400000|2021-06-24 12:56:40|492.87|488.87|492.7|488.7|492.87|488.87|492.69|488.69|16
1624539410000|2021-06-24 12:56:50|492.72|488.72|492.69|488.69|492.77|488.77|492.67|488.67|13
1624539420000|2021-06-24 12:57:00|492.67|488.67|492.63|488.63|492.7|488.7|492.62|488.62|15
1624539430000|2021-06-24 12:57:10|492.62|488.62|492.66|488.66|492.66|488.66|492.61|488.61|10
1624539440000|2021-06-24 12:57:20|492.7|488.7|493.07|489.07|493.11|489.11|492.7|488.7|18
1624539450000|2021-06-24 12:57:30|493.08|489.08|493.05|489.05|493.09|489.09|493.04|489.04|11
1624539460000|2021-06-24 12:57:40|492.99|488.99|493.08|489.08|493.11|489.11|492.96|488.96|14
1624539470000|2021-06-24 12:57:50|493.11|489.11|493.08|489.08|493.13|489.13|493.06|489.06|12
1624539480000|2021-06-24 12:58:00|493.09|489.09|493.05|489.05|493.09|489.09|493.05|489.05|13
1624539490000|2021-06-24 12:58:10|493.08|489.08|493.1|489.1|493.1|489.1|493.08|489.08|5
1624539500000|2021-06-24 12:58:20|493.08|489.08|492.86|488.86|493.08|489.08|492.84|488.84|21
1624539510000|2021-06-24 12:58:30|492.85|488.85|492.87|488.87|492.95|488.95|492.85|488.85|11
1624539520000|2021-06-24 12:58:40|492.98|488.98|493.21|489.21|493.22|489.22|492.98|488.98|21
1624539530000|2021-06-24 12:58:50|493.2|489.2|493.18|489.18|493.21|489.21|493.17|489.17|10
1624539540000|2021-06-24 12:59:00|493.2|489.2|493.18|489.18|493.2|489.2|493.16|489.16|5
1624539550000|2021-06-24 12:59:10|493.19|489.19|493.36|489.36|493.36|489.36|493.18|489.18|13
1624539560000|2021-06-24 12:59:20|493.38|489.38|493.52|489.52|493.78|489.78|493.38|489.38|19
1624539570000|2021-06-24 12:59:30|493.51|489.51|493.52|489.52|493.54|489.54|493.44|489.44|15
1624539580000|2021-06-24 12:59:40|493.53|489.53|493.83|489.83|493.86|489.86|493.52|489.52|19
1624539590000|2021-06-24 12:59:50|493.84|489.84|494.01|490.01|494.17|490.17|493.8|489.8|20
1624539600000|2021-06-24 13:00:00|494.02|490.02|494.14|490.14|494.24|490.24|493.93|489.93|15
1624539610000|2021-06-24 13:00:10|494.13|490.13|493.77|489.77|494.13|490.13|493.77|489.77|23
1624539620000|2021-06-24 13:00:20|493.76|489.76|493.36|489.36|493.76|489.76|493.36|489.36|21
1624539630000|2021-06-24 13:00:30|493.35|489.35|493.5|489.5|493.51|489.51|493.34|489.34|18
1624539640000|2021-06-24 13:00:40|493.51|489.51|493.49|489.49|493.54|489.54|493.48|489.48|17
1624539650000|2021-06-24 13:00:50|493.42|489.42|493.23|489.23|493.42|489.42|493.23|489.23|9
1624539660000|2021-06-24 13:01:00|493.21|489.21|493.23|489.23|493.28|489.28|493.18|489.18|19
1624539670000|2021-06-24 13:01:10|493.24|489.24|493.02|489.02|493.26|489.26|493.02|489.02|16
1624539680000|2021-06-24 13:01:20|493.01|489.01|492.74|488.74|493.02|489.02|492.73|488.73|15
1624539690000|2021-06-24 13:01:30|492.76|488.76|492.8|488.8|492.83|488.83|492.75|488.75|10
1624539700000|2021-06-24 13:01:40|492.89|488.89|493.1|489.1|493.11|489.11|492.8|488.8|21
1624539710000|2021-06-24 13:01:50|493.11|489.11|493.39|489.39|493.53|489.53|493.11|489.11|19
1624539720000|2021-06-24 13:02:00|493.37|489.37|493.23|489.23|493.39|489.39|493.2|489.2|21
1624539730000|2021-06-24 13:02:10|493.3|489.3|492.97|488.97|493.3|489.3|492.93|488.93|24
1624539740000|2021-06-24 13:02:20|492.98|488.98|493.12|489.12|493.14|489.14|492.98|488.98|18
1624539750000|2021-06-24 13:02:30|493.14|489.14|493.18|489.18|493.19|489.19|493.12|489.12|13
1624539760000|2021-06-24 13:02:40|493.19|489.19|493.08|489.08|493.19|489.19|493.08|489.08|14
1624539770000|2021-06-24 13:02:50|493.09|489.09|493.02|489.02|493.1|489.1|493.01|489.01|12
1624539780000|2021-06-24 13:03:00|492.99|488.99|492.94|488.94|492.99|488.99|492.9|488.9|19
1624539790000|2021-06-24 13:03:10|492.92|488.92|492.77|488.77|492.92|488.92|492.75|488.75|15
1624539800000|2021-06-24 13:03:20|492.76|488.76|492.71|488.71|492.78|488.78|492.68|488.68|11
1624539810000|2021-06-24 13:03:30|492.77|488.77|492.75|488.75|492.77|488.77|492.72|488.72|11
1624539820000|2021-06-24 13:03:40|492.77|488.77|492.75|488.75|492.8|488.8|492.75|488.75|10
1624539840000|2021-06-24 13:04:00|492.71|488.71|492.82|488.82|492.82|488.82|492.66|488.66|6
1624539850000|2021-06-24 13:04:10|492.86|488.86|492.71|488.71|492.86|488.86|492.71|488.71|10
1624539860000|2021-06-24 13:04:20|492.7|488.7|492.66|488.66|492.77|488.77|492.65|488.65|11
1624539870000|2021-06-24 13:04:30|492.67|488.67|492.81|488.81|492.83|488.83|492.66|488.66|13
1624539880000|2021-06-24 13:04:40|492.82|488.82|492.81|488.81|492.85|488.85|492.8|488.8|12
1624539890000|2021-06-24 13:04:50|492.79|488.79|492.78|488.78|492.83|488.83|492.76|488.76|9
1624539900000|2021-06-24 13:05:00|492.79|488.79|492.68|488.68|492.8|488.8|492.68|488.68|8
1624539910000|2021-06-24 13:05:10|492.69|488.69|492.18|488.18|492.69|488.69|492.18|488.18|17
1624539920000|2021-06-24 13:05:20|492.15|488.15|491.83|487.83|492.15|488.15|491.83|487.83|18
1624539930000|2021-06-24 13:05:30|491.85|487.85|491.67|487.67|491.85|487.85|491.67|487.67|20
1624539940000|2021-06-24 13:05:40|491.66|487.66|491.69|487.69|491.69|487.69|491.64|487.64|15
1624539950000|2021-06-24 13:05:50|491.74|487.74|491.62|487.62|491.74|487.74|491.6|487.6|15
1624539960000|2021-06-24 13:06:00|491.61|487.61|491.65|487.65|491.67|487.67|491.58|487.58|12
1624539970000|2021-06-24 13:06:10|491.66|487.66|491.7|487.7|491.71|487.71|491.66|487.66|19
1624539980000|2021-06-24 13:06:20|491.68|487.68|491.55|487.55|491.69|487.69|491.55|487.55|12
1624539990000|2021-06-24 13:06:30|491.51|487.51|491.36|487.36|491.6|487.6|491.36|487.36|21
1624540000000|2021-06-24 13:06:40|491.37|487.37|491.47|487.47|491.5|487.5|491.37|487.37|14
1624540010000|2021-06-24 13:06:50|491.48|487.48|491.36|487.36|491.5|487.5|491.36|487.36|12
1624540020000|2021-06-24 13:07:00|491.38|487.38|491.34|487.34|491.39|487.39|491.34|487.34|8
1624540030000|2021-06-24 13:07:10|491.33|487.33|491.22|487.22|491.33|487.33|491.22|487.22|11
1624540040000|2021-06-24 13:07:20|491.21|487.21|491.21|487.21|491.22|487.22|491.14|487.14|8
1624540050000|2021-06-24 13:07:30|491.22|487.22|491.18|487.18|491.22|487.22|491.17|487.17|8
1624540060000|2021-06-24 13:07:40|491.19|487.19|491.07|487.07|491.19|487.19|491.05|487.05|11
1624540070000|2021-06-24 13:07:50|491.06|487.06|490.93|486.93|491.06|487.06|490.82|486.82|17
1624540080000|2021-06-24 13:08:00|490.94|486.94|491.16|487.16|491.16|487.16|490.94|486.94|21
1624540090000|2021-06-24 13:08:10|491.15|487.15|491.08|487.08|491.15|487.15|491.06|487.06|15
1624540100000|2021-06-24 13:08:20|491.09|487.09|491.08|487.08|491.1|487.1|491.08|487.08|14
1624540110000|2021-06-24 13:08:30|491.07|487.07|491.12|487.12|491.12|487.12|491.06|487.06|17
1624540120000|2021-06-24 13:08:40|491.11|487.11|491.15|487.15|491.19|487.19|491.07|487.07|17
1624540130000|2021-06-24 13:08:50|491.16|487.16|491.09|487.09|491.18|487.18|491.08|487.08|12
1624540140000|2021-06-24 13:09:00|491.08|487.08|491.11|487.11|491.11|487.11|491.01|487.01|12
1624540150000|2021-06-24 13:09:10|491.1|487.1|491.17|487.17|491.17|487.17|491.06|487.06|18
1624540160000|2021-06-24 13:09:20|491.21|487.21|491|487|491.24|487.24|490.99|486.99|18
1624540170000|2021-06-24 13:09:30|491.01|487.01|491.06|487.06|491.06|487.06|491|487|10
1624540180000|2021-06-24 13:09:40|491.08|487.08|491.05|487.05|491.08|487.08|491.05|487.05|12
1624540190000|2021-06-24 13:09:50|491.04|487.04|491.14|487.14|491.14|487.14|491.03|487.03|15
1624540200000|2021-06-24 13:10:00|491.12|487.12|491.16|487.16|491.18|487.18|491.1|487.1|18
1624540210000|2021-06-24 13:10:10|491.18|487.18|491.23|487.23|491.28|487.28|491.17|487.17|19
1624540220000|2021-06-24 13:10:20|491.22|487.22|491.13|487.13|491.23|487.23|491.13|487.13|19
1624540230000|2021-06-24 13:10:30|491.12|487.12|491.09|487.09|491.12|487.12|491.07|487.07|17
1624540240000|2021-06-24 13:10:40|491.1|487.1|491.13|487.13|491.14|487.14|491.07|487.07|12
1624540250000|2021-06-24 13:10:50|491.12|487.12|491.15|487.15|491.15|487.15|491.12|487.12|14
1624540260000|2021-06-24 13:11:00|491.16|487.16|491.1|487.1|491.22|487.22|491.03|487.03|13
1624540270000|2021-06-24 13:11:10|491.14|487.14|491|487|491.14|487.14|490.98|486.98|12
1624540280000|2021-06-24 13:11:20|490.99|486.99|491.04|487.04|491.05|487.05|490.98|486.98|13
1624540290000|2021-06-24 13:11:30|491.02|487.02|491.01|487.01|491.02|487.02|490.98|486.98|9
1624540300000|2021-06-24 13:11:40|491|487|491.01|487.01|491.05|487.05|491|487|15
1624540310000|2021-06-24 13:11:50|491.04|487.04|491.08|487.08|491.08|487.08|491.01|487.01|10
1624540320000|2021-06-24 13:12:00|491.09|487.09|491.06|487.06|491.09|487.09|491.06|487.06|7
1624540330000|2021-06-24 13:12:10|491.07|487.07|491.08|487.08|491.09|487.09|491.06|487.06|5
1624540340000|2021-06-24 13:12:20|491.09|487.09|491.09|487.09|491.1|487.1|491.08|487.08|7
1624540350000|2021-06-24 13:12:30|491.1|487.1|491.15|487.15|491.15|487.15|491.1|487.1|6
1624540360000|2021-06-24 13:12:40|491.16|487.16|491.2|487.2|491.38|487.38|491.15|487.15|16
1624540370000|2021-06-24 13:12:50|491.18|487.18|491|487|491.18|487.18|491|487|21
1624540380000|2021-06-24 13:13:00|491.03|487.03|490.93|486.93|491.05|487.05|490.93|486.93|17
1624540390000|2021-06-24 13:13:10|490.97|486.97|490.96|486.96|490.97|486.97|490.74|486.74|22
1624540400000|2021-06-24 13:13:20|490.95|486.95|490.79|486.79|490.95|486.95|490.79|486.79|13
1624540410000|2021-06-24 13:13:30|490.8|486.8|490.81|486.81|490.92|486.92|490.79|486.79|18
1624540420000|2021-06-24 13:13:40|490.78|486.78|490.77|486.77|490.78|486.78|490.74|486.74|14
1624540430000|2021-06-24 13:13:50|490.72|486.72|490.63|486.63|490.76|486.76|490.61|486.61|18
1624540440000|2021-06-24 13:14:00|490.64|486.64|490.54|486.54|490.66|486.66|490.53|486.53|18
1624540450000|2021-06-24 13:14:10|490.51|486.51|490.27|486.27|490.51|486.51|490.27|486.27|12
1624540460000|2021-06-24 13:14:20|490.21|486.21|490.08|486.08|490.22|486.22|489.98|485.98|22
1624540470000|2021-06-24 13:14:30|490.06|486.06|490.16|486.16|490.16|486.16|490.04|486.04|20
1624540480000|2021-06-24 13:14:40|490.15|486.15|490.22|486.22|490.28|486.28|490.15|486.15|14
1624540490000|2021-06-24 13:14:50|490.23|486.23|490.34|486.34|490.34|486.34|490.23|486.23|15
1624540500000|2021-06-24 13:15:00|490.37|486.37|490.63|486.63|490.72|486.72|490.35|486.35|25
1624540510000|2021-06-24 13:15:10|490.7|486.7|490.69|486.69|490.71|486.71|490.69|486.69|5
1624540520000|2021-06-24 13:15:20|490.71|486.71|490.56|486.56|490.73|486.73|490.56|486.56|19
1624540530000|2021-06-24 13:15:30|490.57|486.57|490.67|486.67|490.67|486.67|490.56|486.56|19
1624540540000|2021-06-24 13:15:40|490.68|486.68|490.76|486.76|490.76|486.76|490.68|486.68|21
1624540550000|2021-06-24 13:15:50|490.75|486.75|491.07|487.07|491.07|487.07|490.75|486.75|14
1624540560000|2021-06-24 13:16:00|491.06|487.06|490.92|486.92|491.06|487.06|490.89|486.89|16
1624540570000|2021-06-24 13:16:10|490.91|486.91|490.83|486.83|490.92|486.92|490.8|486.8|18
1624540580000|2021-06-24 13:16:20|490.81|486.81|490.67|486.67|490.89|486.89|490.67|486.67|13
1624540590000|2021-06-24 13:16:30|490.66|486.66|490.85|486.85|490.85|486.85|490.55|486.55|23
1624540600000|2021-06-24 13:16:40|490.92|486.92|490.98|486.98|491.08|487.08|490.92|486.92|18
1624540610000|2021-06-24 13:16:50|490.93|486.93|491.19|487.19|491.19|487.19|490.92|486.92|21
1624540620000|2021-06-24 13:17:00|491.18|487.18|491.65|487.65|491.72|487.72|491.18|487.18|21
1624540630000|2021-06-24 13:17:10|491.67|487.67|491.66|487.66|491.7|487.7|491.59|487.59|17
1624540640000|2021-06-24 13:17:20|491.63|487.63|491.41|487.41|491.67|487.67|491.41|487.41|23
1624540650000|2021-06-24 13:17:30|491.45|487.45|491.29|487.29|491.46|487.46|491.24|487.24|24
1624540660000|2021-06-24 13:17:40|491.31|487.31|491.4|487.4|491.45|487.45|491.27|487.27|21
1624540670000|2021-06-24 13:17:50|491.35|487.35|491.34|487.34|491.37|487.37|491.24|487.24|20
1624540680000|2021-06-24 13:18:00|491.32|487.32|491.28|487.28|491.36|487.36|491.27|487.27|18
1624540690000|2021-06-24 13:18:10|491.3|487.3|491.28|487.28|491.33|487.33|491.27|487.27|14
1624540700000|2021-06-24 13:18:20|491.31|487.31|491.21|487.21|491.32|487.32|491.21|487.21|18
1624540710000|2021-06-24 13:18:30|491.23|487.23|491.24|487.24|491.25|487.25|491.17|487.17|19
1624540720000|2021-06-24 13:18:40|491.26|487.26|491.26|487.26|491.29|487.29|491.24|487.24|11
1624540730000|2021-06-24 13:18:50|491.25|487.25|491.43|487.43|491.43|487.43|491.25|487.25|15
1624540740000|2021-06-24 13:19:00|491.44|487.44|491.18|487.18|491.44|487.44|491.11|487.11|19
1624540750000|2021-06-24 13:19:10|491.19|487.19|491.08|487.08|491.19|487.19|491.08|487.08|15
1624540760000|2021-06-24 13:19:20|491.06|487.06|490.68|486.68|491.08|487.08|490.68|486.68|16
1624540770000|2021-06-24 13:19:30|490.64|486.64|490.7|486.7|490.7|486.7|490.63|486.63|17
1624540780000|2021-06-24 13:19:40|490.73|486.73|490.68|486.68|490.75|486.75|490.67|486.67|17
1624540790000|2021-06-24 13:19:50|490.67|486.67|490.36|486.36|490.67|486.67|490.32|486.32|15
1624540800000|2021-06-24 13:20:00|490.39|486.39|490.53|486.53|490.53|486.53|490.31|486.31|18
1624540810000|2021-06-24 13:20:10|490.52|486.52|490.22|486.22|490.52|486.52|490.22|486.22|17
1624540820000|2021-06-24 13:20:20|490.1|486.1|489.94|485.94|490.1|486.1|489.89|485.89|12
1624540830000|2021-06-24 13:20:30|489.84|485.84|489.78|485.78|489.85|485.85|489.75|485.75|19
1624540840000|2021-06-24 13:20:40|489.74|485.74|489.57|485.57|489.78|485.78|489.56|485.56|15
1624540850000|2021-06-24 13:20:50|489.56|485.56|489.61|485.61|489.65|485.65|489.56|485.56|7
1624540860000|2021-06-24 13:21:00|489.63|485.63|489.37|485.37|489.63|485.63|489.37|485.37|22
1624540870000|2021-06-24 13:21:10|489.39|485.39|489.37|485.37|489.46|485.46|489.35|485.35|20
1624540880000|2021-06-24 13:21:20|489.38|485.38|489.36|485.36|489.44|485.44|489.33|485.33|12
1624540890000|2021-06-24 13:21:30|489.35|485.35|489.25|485.25|489.38|485.38|489.24|485.24|8
1624540900000|2021-06-24 13:21:40|489.23|485.23|489.23|485.23|489.23|485.23|489.23|485.23|1
1624540910000|2021-06-24 13:21:50|489.17|485.17|488.93|484.93|489.17|485.17|488.93|484.93|9
1624540920000|2021-06-24 13:22:00|488.92|484.92|489.45|485.45|489.45|485.45|488.92|484.92|20
1624540930000|2021-06-24 13:22:10|489.44|485.44|489.55|485.55|489.59|485.59|489.44|485.44|16
1624540940000|2021-06-24 13:22:20|489.56|485.56|489.87|485.87|489.9|485.9|489.56|485.56|17
1624540950000|2021-06-24 13:22:30|489.9|485.9|489.85|485.85|489.93|485.93|489.78|485.78|19
1624540960000|2021-06-24 13:22:40|489.86|485.86|489.87|485.87|489.89|485.89|489.8|485.8|15
1624540970000|2021-06-24 13:22:50|489.88|485.88|489.56|485.56|490.05|486.05|489.56|485.56|21
1624540980000|2021-06-24 13:23:00|489.54|485.54|489.53|485.53|489.54|485.54|489.47|485.47|11
1624540990000|2021-06-24 13:23:10|489.52|485.52|489.54|485.54|489.55|485.55|489.51|485.51|11
1624541000000|2021-06-24 13:23:20|489.55|485.55|489.92|485.92|489.94|485.94|489.55|485.55|18
1624541010000|2021-06-24 13:23:30|489.91|485.91|489.67|485.67|489.91|485.91|489.63|485.63|12
1624541020000|2021-06-24 13:23:40|489.66|485.66|489.39|485.39|489.68|485.68|489.39|485.39|11
1624541030000|2021-06-24 13:23:50|489.35|485.35|489.51|485.51|489.51|485.51|489.35|485.35|9
1624541040000|2021-06-24 13:24:00|489.5|485.5|489.7|485.7|489.74|485.74|489.5|485.5|16
1624541050000|2021-06-24 13:24:10|489.71|485.71|489.73|485.73|489.75|485.75|489.69|485.69|17
1624541060000|2021-06-24 13:24:20|489.74|485.74|489.75|485.75|489.76|485.76|489.72|485.72|19
1624541070000|2021-06-24 13:24:30|489.74|485.74|489.57|485.57|489.75|485.75|489.57|485.57|10
1624541080000|2021-06-24 13:24:40|489.58|485.58|489.41|485.41|489.59|485.59|489.39|485.39|18
1624541090000|2021-06-24 13:24:50|489.43|485.43|489.58|485.58|489.6|485.6|489.4|485.4|13
1624541100000|2021-06-24 13:25:00|489.6|485.6|489.74|485.74|489.76|485.76|489.58|485.58|13
1624541110000|2021-06-24 13:25:10|489.73|485.73|489.84|485.84|489.92|485.92|489.73|485.73|13
1624541120000|2021-06-24 13:25:20|489.81|485.81|490.04|486.04|490.04|486.04|489.8|485.8|16
1624541130000|2021-06-24 13:25:30|490.03|486.03|489.77|485.77|490.04|486.04|489.77|485.77|17
1624541140000|2021-06-24 13:25:40|489.78|485.78|489.85|485.85|489.86|485.86|489.78|485.78|12
1624541150000|2021-06-24 13:25:50|489.83|485.83|489.75|485.75|489.84|485.84|489.74|485.74|11
1624541160000|2021-06-24 13:26:00|489.76|485.76|489.55|485.55|489.76|485.76|489.53|485.53|14
1624541170000|2021-06-24 13:26:10|489.56|485.56|489.55|485.55|489.57|485.57|489.54|485.54|6
1624541180000|2021-06-24 13:26:20|489.56|485.56|489.47|485.47|489.56|485.56|489.42|485.42|13
1624541190000|2021-06-24 13:26:30|489.48|485.48|489.57|485.57|489.57|485.57|489.43|485.43|15
1624541210000|2021-06-24 13:26:50|489.48|485.48|489.42|485.42|489.49|485.49|489.41|485.41|12
1624541220000|2021-06-24 13:27:00|489.44|485.44|489.59|485.59|489.61|485.61|489.44|485.44|11
1624541230000|2021-06-24 13:27:10|489.6|485.6|489.58|485.58|489.61|485.61|489.58|485.58|6
1624541240000|2021-06-24 13:27:20|489.59|485.59|489.59|485.59|489.61|485.61|489.58|485.58|12
1624541250000|2021-06-24 13:27:30|489.58|485.58|489.63|485.63|489.63|485.63|489.58|485.58|9
1624541260000|2021-06-24 13:27:40|489.62|485.62|489.62|485.62|489.62|485.62|489.62|485.62|1
1624541270000|2021-06-24 13:27:50|489.6|485.6|489.73|485.73|489.74|485.74|489.58|485.58|15
1624541280000|2021-06-24 13:28:00|489.77|485.77|490.12|486.12|490.12|486.12|489.73|485.73|14
1624541290000|2021-06-24 13:28:10|490.13|486.13|490.07|486.07|490.16|486.16|490.07|486.07|14
1624541300000|2021-06-24 13:28:20|490.08|486.08|489.71|485.71|490.08|486.08|489.62|485.62|20
1624541310000|2021-06-24 13:28:30|489.73|485.73|490.02|486.02|490.02|486.02|489.73|485.73|12
1624541320000|2021-06-24 13:28:40|490.03|486.03|490|486|490.04|486.04|489.98|485.98|9
1624541330000|2021-06-24 13:28:50|489.98|485.98|489.84|485.84|489.99|485.99|489.84|485.84|13
1624541340000|2021-06-24 13:29:00|489.89|485.89|489.82|485.82|489.9|485.9|489.72|485.72|17
1624541350000|2021-06-24 13:29:10|489.83|485.83|490.1|486.1|490.19|486.19|489.82|485.82|17
1624541360000|2021-06-24 13:29:20|490.07|486.07|489.82|485.82|490.1|486.1|489.82|485.82|9
1624541370000|2021-06-24 13:29:30|489.86|485.86|489.86|485.86|489.94|485.94|489.85|485.85|8
1624541380000|2021-06-24 13:29:40|489.91|485.91|489.92|485.92|489.92|485.92|489.84|485.84|17
1624541390000|2021-06-24 13:29:50|489.94|485.94|489.9|485.9|490|486|489.9|485.9|13
1624541400000|2021-06-24 13:30:00|489.91|485.91|490.24|486.24|490.26|486.26|489.9|485.9|20
1624541410000|2021-06-24 13:30:10|490.25|486.25|490.34|486.34|490.35|486.35|490.23|486.23|21
1624541420000|2021-06-24 13:30:20|490.37|486.37|490.38|486.38|490.39|486.39|490.27|486.27|16
1624541430000|2021-06-24 13:30:30|490.39|486.39|490.4|486.4|490.41|486.41|490.37|486.37|13
1624541440000|2021-06-24 13:30:40|490.38|486.38|490.32|486.32|490.44|486.44|490.32|486.32|14
1624541450000|2021-06-24 13:30:50|490.21|486.21|490.38|486.38|490.41|486.41|490.17|486.17|19
1624541460000|2021-06-24 13:31:00|490.39|486.39|490.46|486.46|490.48|486.48|490.37|486.37|17
1624541470000|2021-06-24 13:31:10|490.45|486.45|490.49|486.49|490.51|486.51|490.45|486.45|12
1624541480000|2021-06-24 13:31:20|490.48|486.48|490.7|486.7|490.71|486.71|490.45|486.45|16
1624541490000|2021-06-24 13:31:30|490.75|486.75|490.95|486.95|490.98|486.98|490.74|486.74|15
1624541500000|2021-06-24 13:31:40|491|487|491.09|487.09|491.12|487.12|491|487|10
1624541510000|2021-06-24 13:31:50|491.11|487.11|490.9|486.9|491.12|487.12|490.84|486.84|23
1624541520000|2021-06-24 13:32:00|490.91|486.91|490.68|486.68|490.91|486.91|490.68|486.68|18
1624541530000|2021-06-24 13:32:10|490.66|486.66|490.69|486.69|490.69|486.69|490.65|486.65|7
1624541540000|2021-06-24 13:32:20|490.68|486.68|490.91|486.91|490.91|486.91|490.68|486.68|18
1624541550000|2021-06-24 13:32:30|490.93|486.93|490.94|486.94|490.96|486.96|490.9|486.9|17
1624541560000|2021-06-24 13:32:40|490.9|486.9|491|487|491|487|490.84|486.84|11
1624541570000|2021-06-24 13:32:50|491.01|487.01|491.03|487.03|491.04|487.04|491.01|487.01|7
1624541580000|2021-06-24 13:33:00|491|487|491.04|487.04|491.04|487.04|491|487|3
1624541590000|2021-06-24 13:33:10|491.03|487.03|491.34|487.34|491.35|487.35|491.03|487.03|21
1624541600000|2021-06-24 13:33:20|491.33|487.33|491.29|487.29|491.33|487.33|491.22|487.22|13
1624541610000|2021-06-24 13:33:30|491.24|487.24|491.38|487.38|491.39|487.39|491.24|487.24|15
1624541620000|2021-06-24 13:33:40|491.37|487.37|491.08|487.08|491.38|487.38|491.07|487.07|12
1624541630000|2021-06-24 13:33:50|491.06|487.06|490.99|486.99|491.08|487.08|490.98|486.98|5
1624541640000|2021-06-24 13:34:00|491|487|490.73|486.73|491|487|490.73|486.73|13
1624541650000|2021-06-24 13:34:10|490.72|486.72|490.44|486.44|490.72|486.72|490.29|486.29|17
1624541660000|2021-06-24 13:34:20|490.4|486.4|490.5|486.5|490.51|486.51|490.29|486.29|19
1624541670000|2021-06-24 13:34:30|490.47|486.47|490.43|486.43|490.48|486.48|490.36|486.36|17
1624541680000|2021-06-24 13:34:40|490.42|486.42|490.41|486.41|490.42|486.42|490.36|486.36|7
1624541690000|2021-06-24 13:34:50|490.37|486.37|490.25|486.25|490.37|486.37|490.24|486.24|16
1624541700000|2021-06-24 13:35:00|490.27|486.27|490.28|486.28|490.28|486.28|490.16|486.16|10
1624541710000|2021-06-24 13:35:10|490.29|486.29|490.6|486.6|490.6|486.6|490.29|486.29|9
1624541720000|2021-06-24 13:35:20|490.57|486.57|490.56|486.56|490.58|486.58|490.55|486.55|12
1624541730000|2021-06-24 13:35:30|490.59|486.59|490.47|486.47|490.59|486.59|490.42|486.42|16
1624541740000|2021-06-24 13:35:40|490.48|486.48|490.53|486.53|490.62|486.62|490.48|486.48|13
1624541750000|2021-06-24 13:35:50|490.54|486.54|490.49|486.49|490.54|486.54|490.29|486.29|19
1624541760000|2021-06-24 13:36:00|490.47|486.47|490.57|486.57|490.57|486.57|490.46|486.46|8
1624541770000|2021-06-24 13:36:10|490.7|486.7|491.01|487.01|491.01|487.01|490.7|486.7|14
1624541780000|2021-06-24 13:36:20|491.03|487.03|491.15|487.15|491.2|487.2|491.03|487.03|17
1624541790000|2021-06-24 13:36:30|491.17|487.17|491.23|487.23|491.24|487.24|491.12|487.12|13
1624541800000|2021-06-24 13:36:40|491.25|487.25|491.33|487.33|491.33|487.33|491.25|487.25|7
1624541810000|2021-06-24 13:36:50|491.32|487.32|491.16|487.16|491.32|487.32|491.15|487.15|12
1624541820000|2021-06-24 13:37:00|491.17|487.17|491.16|487.16|491.19|487.19|491.14|487.14|11
1624541830000|2021-06-24 13:37:10|491.17|487.17|491.16|487.16|491.19|487.19|491.15|487.15|7
1624541840000|2021-06-24 13:37:20|491.17|487.17|491.24|487.24|491.26|487.26|491.17|487.17|8
1624541850000|2021-06-24 13:37:30|491.22|487.22|491.21|487.21|491.24|487.24|491.2|487.2|5
1624541860000|2021-06-24 13:37:40|491.2|487.2|490.99|486.99|491.2|487.2|490.93|486.93|15
1624541870000|2021-06-24 13:37:50|491.01|487.01|491.1|487.1|491.11|487.11|490.99|486.99|4
1624541880000|2021-06-24 13:38:00|491.11|487.11|491.08|487.08|491.12|487.12|491.08|487.08|12
1624541890000|2021-06-24 13:38:10|491.09|487.09|490.9|486.9|491.09|487.09|490.9|486.9|15
1624541900000|2021-06-24 13:38:20|490.94|486.94|490.93|486.93|490.94|486.94|490.89|486.89|12
1624541910000|2021-06-24 13:38:30|490.92|486.92|490.78|486.78|490.92|486.92|490.74|486.74|7
1624541920000|2021-06-24 13:38:40|490.79|486.79|490.78|486.78|490.81|486.81|490.78|486.78|8
1624541930000|2021-06-24 13:38:50|490.77|486.77|490.63|486.63|490.78|486.78|490.63|486.63|11
1624541940000|2021-06-24 13:39:00|490.65|486.65|490.77|486.77|490.78|486.78|490.65|486.65|13
1624541950000|2021-06-24 13:39:10|490.78|486.78|490.77|486.77|490.8|486.8|490.69|486.69|11
1624541960000|2021-06-24 13:39:20|490.74|486.74|490.55|486.55|490.74|486.74|490.52|486.52|9
1624541970000|2021-06-24 13:39:30|490.49|486.49|490.52|486.52|490.52|486.52|490.43|486.43|6
1624541980000|2021-06-24 13:39:40|490.54|486.54|490.57|486.57|490.61|486.61|490.54|486.54|11
1624541990000|2021-06-24 13:39:50|490.55|486.55|490.27|486.27|490.55|486.55|490.24|486.24|15
1624542000000|2021-06-24 13:40:00|490.28|486.28|490.3|486.3|490.34|486.34|490.28|486.28|9
1624542010000|2021-06-24 13:40:10|490.29|486.29|490.25|486.25|490.3|486.3|490.25|486.25|9
1624542020000|2021-06-24 13:40:20|490.26|486.26|490.25|486.25|490.26|486.26|490.25|486.25|2
1624542030000|2021-06-24 13:40:30|490.26|486.26|490.35|486.35|490.36|486.36|490.25|486.25|8
1624542040000|2021-06-24 13:40:40|490.36|486.36|490.36|486.36|490.36|486.36|490.36|486.36|1
1624542050000|2021-06-24 13:40:50|490.37|486.37|490.55|486.55|490.56|486.56|490.37|486.37|8
1624542060000|2021-06-24 13:41:00|490.56|486.56|490.31|486.31|490.57|486.57|490.3|486.3|12
1624542070000|2021-06-24 13:41:10|490.29|486.29|490.51|486.51|490.52|486.52|490.29|486.29|16
1624542080000|2021-06-24 13:41:20|490.52|486.52|490.66|486.66|490.77|486.77|490.52|486.52|20
1624542090000|2021-06-24 13:41:30|490.68|486.68|490.9|486.9|490.9|486.9|490.6|486.6|17
1624542100000|2021-06-24 13:41:40|491.1|487.1|490.91|486.91|491.16|487.16|490.9|486.9|14
1624542110000|2021-06-24 13:41:50|490.96|486.96|491.07|487.07|491.08|487.08|490.96|486.96|8
1624542120000|2021-06-24 13:42:00|491.06|487.06|490.93|486.93|491.06|487.06|490.91|486.91|15
1624542130000|2021-06-24 13:42:10|490.96|486.96|491.1|487.1|491.11|487.11|490.88|486.88|17
1624542140000|2021-06-24 13:42:20|491.09|487.09|491.03|487.03|491.09|487.09|490.82|486.82|21
1624542150000|2021-06-24 13:42:30|491.02|487.02|491.12|487.12|491.17|487.17|490.99|486.99|23
1624542160000|2021-06-24 13:42:40|491.09|487.09|491.07|487.07|491.1|487.1|491.02|487.02|7
1624542170000|2021-06-24 13:42:50|491.06|487.06|491.36|487.36|491.36|487.36|491.02|487.02|21
1624542180000|2021-06-24 13:43:00|491.35|487.35|491.32|487.32|491.39|487.39|491.28|487.28|14
1624542190000|2021-06-24 13:43:10|491.28|487.28|491.34|487.34|491.36|487.36|491.28|487.28|13
1624542200000|2021-06-24 13:43:20|491.35|487.35|491.59|487.59|491.59|487.59|491.34|487.34|18
1624542210000|2021-06-24 13:43:30|491.64|487.64|491.56|487.56|491.76|487.76|491.47|487.47|23
1624542220000|2021-06-24 13:43:40|491.57|487.57|491.55|487.55|491.57|487.57|491.49|487.49|17
1624542230000|2021-06-24 13:43:50|491.56|487.56|491.5|487.5|491.66|487.66|491.5|487.5|14
1624542240000|2021-06-24 13:44:00|491.37|487.37|491.37|487.37|491.38|487.38|491.34|487.34|10
1624542250000|2021-06-24 13:44:10|491.28|487.28|491.2|487.2|491.31|487.31|491.2|487.2|12
1624542260000|2021-06-24 13:44:20|491.25|487.25|491.14|487.14|491.27|487.27|491.04|487.04|18
1624542270000|2021-06-24 13:44:30|491.12|487.12|491.11|487.11|491.15|487.15|491.05|487.05|18
1624542280000|2021-06-24 13:44:40|491.1|487.1|491.05|487.05|491.13|487.13|491.03|487.03|11
1624542290000|2021-06-24 13:44:50|491.03|487.03|491.03|487.03|491.03|487.03|491.03|487.03|1
1624542300000|2021-06-24 13:45:00|491.02|487.02|490.96|486.96|491.02|487.02|490.93|486.93|4
1624542310000|2021-06-24 13:45:10|490.97|486.97|490.71|486.71|490.97|486.97|490.71|486.71|12
1624542320000|2021-06-24 13:45:20|490.7|486.7|490.75|486.75|490.76|486.76|490.66|486.66|16
1624542330000|2021-06-24 13:45:30|490.73|486.73|490.7|486.7|490.73|486.73|490.55|486.55|22
1624542340000|2021-06-24 13:45:40|490.68|486.68|490.57|486.57|490.68|486.68|490.56|486.56|13
1624542350000|2021-06-24 13:45:50|490.56|486.56|490.55|486.55|490.58|486.58|490.53|486.53|14
1624542360000|2021-06-24 13:46:00|490.56|486.56|490.51|486.51|490.56|486.56|490.51|486.51|13
1624542370000|2021-06-24 13:46:10|490.5|486.5|490.22|486.22|490.5|486.5|490.21|486.21|10
1624542380000|2021-06-24 13:46:20|490.21|486.21|490.22|486.22|490.22|486.22|490.2|486.2|7
1624542390000|2021-06-24 13:46:30|490.21|486.21|490.05|486.05|490.21|486.21|490.02|486.02|14
1624542400000|2021-06-24 13:46:40|490.04|486.04|490.21|486.21|490.27|486.27|490.04|486.04|22
1624542410000|2021-06-24 13:46:50|490.2|486.2|490.03|486.03|490.21|486.21|490.01|486.01|17
1624542420000|2021-06-24 13:47:00|490.02|486.02|489.89|485.89|490.02|486.02|489.88|485.88|13
1624542430000|2021-06-24 13:47:10|489.88|485.88|489.88|485.88|489.89|485.89|489.86|485.86|6
1624542440000|2021-06-24 13:47:20|489.92|485.92|489.87|485.87|489.92|485.92|489.87|485.87|13
1624542450000|2021-06-24 13:47:30|489.88|485.88|490.06|486.06|490.06|486.06|489.86|485.86|11
1624542460000|2021-06-24 13:47:40|490.03|486.03|490.04|486.04|490.05|486.05|490.03|486.03|4
1624542470000|2021-06-24 13:47:50|490.05|486.05|489.95|485.95|490.05|486.05|489.85|485.85|14
1624542480000|2021-06-24 13:48:00|490.01|486.01|490.04|486.04|490.04|486.04|489.96|485.96|11
1624542490000|2021-06-24 13:48:10|490.03|486.03|490.04|486.04|490.06|486.06|490|486|10
1624542500000|2021-06-24 13:48:20|490.05|486.05|490.03|486.03|490.06|486.06|490.02|486.02|6
1624542510000|2021-06-24 13:48:30|490.05|486.05|490.32|486.32|490.35|486.35|490.05|486.05|15
1624542520000|2021-06-24 13:48:40|490.33|486.33|490.31|486.31|490.34|486.34|490.31|486.31|12
1624542530000|2021-06-24 13:48:50|490.27|486.27|490.08|486.08|490.31|486.31|490.03|486.03|18
1624542540000|2021-06-24 13:49:00|490.07|486.07|490.01|486.01|490.08|486.08|490|486|15
1624542550000|2021-06-24 13:49:10|490.05|486.05|489.7|485.7|490.05|486.05|489.65|485.65|17
1624542560000|2021-06-24 13:49:20|489.72|485.72|489.65|485.65|489.72|485.72|489.59|485.59|13
1624542570000|2021-06-24 13:49:30|489.6|485.6|489.66|485.66|489.68|485.68|489.6|485.6|11
1624542580000|2021-06-24 13:49:40|489.65|485.65|489.45|485.45|489.65|485.65|489.44|485.44|15
1624542590000|2021-06-24 13:49:50|489.42|485.42|489.24|485.24|489.42|485.42|489.23|485.23|14
1624542600000|2021-06-24 13:50:00|489.25|485.25|489.11|485.11|489.26|485.26|489.11|485.11|16
1624542610000|2021-06-24 13:50:10|489.09|485.09|488.94|484.94|489.15|485.15|488.94|484.94|15
1624542620000|2021-06-24 13:50:20|488.87|484.87|488.74|484.74|488.87|484.87|488.72|484.72|20
1624542630000|2021-06-24 13:50:30|488.76|484.76|488.76|484.76|488.76|484.76|488.74|484.74|9
1624542640000|2021-06-24 13:50:40|488.78|484.78|488.86|484.86|488.92|484.92|488.78|484.78|9
1624542650000|2021-06-24 13:50:50|488.85|484.85|488.88|484.88|488.88|484.88|488.85|484.85|3
1624542660000|2021-06-24 13:51:00|488.89|484.89|488.88|484.88|488.89|484.89|488.83|484.83|12
1624542670000|2021-06-24 13:51:10|488.84|484.84|488.61|484.61|488.84|484.84|488.61|484.61|14
1624542680000|2021-06-24 13:51:20|488.62|484.62|488.58|484.58|488.63|484.63|488.57|484.57|13
1624542690000|2021-06-24 13:51:30|488.57|484.57|488.4|484.4|488.57|484.57|488.39|484.39|17
1624542700000|2021-06-24 13:51:40|488.35|484.35|488.38|484.38|488.38|484.38|488.35|484.35|14
1624542710000|2021-06-24 13:51:50|488.37|484.37|488.36|484.36|488.37|484.37|488.34|484.34|8
1624542720000|2021-06-24 13:52:00|488.37|484.37|488.68|484.68|488.76|484.76|488.37|484.37|22
1624542730000|2021-06-24 13:52:10|488.67|484.67|488.47|484.47|488.67|484.67|488.47|484.47|21
1624542740000|2021-06-24 13:52:20|488.48|484.48|488.45|484.45|488.48|484.48|488.45|484.45|7
1624542750000|2021-06-24 13:52:30|488.46|484.46|488.24|484.24|488.54|484.54|488.22|484.22|18
1624542760000|2021-06-24 13:52:40|488.07|484.07|488.09|484.09|488.09|484.09|488.05|484.05|8
1624542770000|2021-06-24 13:52:50|488.07|484.07|488.04|484.04|488.08|484.08|488.04|484.04|6
1624542780000|2021-06-24 13:53:00|488.06|484.06|488.09|484.09|488.09|484.09|488.04|484.04|6
1624542790000|2021-06-24 13:53:10|488.08|484.08|488.38|484.38|488.38|484.38|488.08|484.08|8
1624542800000|2021-06-24 13:53:20|488.36|484.36|488.37|484.37|488.38|484.38|488.36|484.36|6
1624542810000|2021-06-24 13:53:30|488.38|484.38|488.36|484.36|488.47|484.47|488.36|484.36|15
1624542820000|2021-06-24 13:53:40|488.39|484.39|488.45|484.45|488.51|484.51|488.38|484.38|20
1624542830000|2021-06-24 13:53:50|488.36|484.36|488.37|484.37|488.42|484.42|488.35|484.35|18
1624542840000|2021-06-24 13:54:00|488.38|484.38|488.52|484.52|488.53|484.53|488.37|484.37|16
1624542850000|2021-06-24 13:54:10|488.58|484.58|488.62|484.62|488.82|484.82|488.55|484.55|11
1624542860000|2021-06-24 13:54:20|488.63|484.63|488.66|484.66|488.66|484.66|488.62|484.62|6
1624542870000|2021-06-24 13:54:30|488.64|484.64|488.63|484.63|488.71|484.71|488.63|484.63|8
1624542880000|2021-06-24 13:54:40|488.58|484.58|488.78|484.78|488.79|484.79|488.58|484.58|20
1624542890000|2021-06-24 13:54:50|488.77|484.77|488.77|484.77|488.77|484.77|488.77|484.77|1
1624542900000|2021-06-24 13:55:00|488.78|484.78|489.1|485.1|489.12|485.12|488.64|484.64|21
1624542910000|2021-06-24 13:55:10|489.11|485.11|489.23|485.23|489.24|485.24|489.11|485.11|15
1624542920000|2021-06-24 13:55:20|489.22|485.22|489.15|485.15|489.28|485.28|488.98|484.98|21
1624542930000|2021-06-24 13:55:30|489.08|485.08|488.94|484.94|489.22|485.22|488.94|484.94|23
1624542940000|2021-06-24 13:55:40|488.97|484.97|488.93|484.93|488.99|484.99|488.93|484.93|9
1624542950000|2021-06-24 13:55:50|488.9|484.9|488.91|484.91|489.02|485.02|488.9|484.9|3
1624542960000|2021-06-24 13:56:00|488.92|484.92|488.85|484.85|488.93|484.93|488.84|484.84|15
1624542970000|2021-06-24 13:56:10|488.86|484.86|488.95|484.95|488.96|484.96|488.79|484.79|17
1624542980000|2021-06-24 13:56:20|488.94|484.94|489.1|485.1|489.1|485.1|488.94|484.94|11
1624542990000|2021-06-24 13:56:30|489.11|485.11|489.04|485.04|489.11|485.11|489.04|485.04|6
1624543000000|2021-06-24 13:56:40|489.05|485.05|489.05|485.05|489.07|485.07|489.05|485.05|6
1624543010000|2021-06-24 13:56:50|489.06|485.06|489.09|485.09|489.09|485.09|489.06|485.06|7
1624543020000|2021-06-24 13:57:00|489.08|485.08|488.91|484.91|489.11|485.11|488.89|484.89|18
1624543030000|2021-06-24 13:57:10|488.92|484.92|488.85|484.85|488.92|484.92|488.73|484.73|20
1624543040000|2021-06-24 13:57:20|488.84|484.84|488.84|484.84|488.85|484.85|488.83|484.83|10
1624543050000|2021-06-24 13:57:30|488.85|484.85|488.9|484.9|488.99|484.99|488.85|484.85|14
1624543060000|2021-06-24 13:57:40|488.91|484.91|488.99|484.99|488.99|484.99|488.91|484.91|13
1624543070000|2021-06-24 13:57:50|488.98|484.98|488.99|484.99|488.99|484.99|488.97|484.97|4
1624543080000|2021-06-24 13:58:00|488.98|484.98|488.98|484.98|488.99|484.99|488.98|484.98|7
1624543090000|2021-06-24 13:58:10|488.97|484.97|489|485|489|485|488.97|484.97|4
1624543100000|2021-06-24 13:58:20|488.99|484.99|489.2|485.2|489.2|485.2|488.99|484.99|13
1624543110000|2021-06-24 13:58:30|489.19|485.19|489.38|485.38|489.38|485.38|489.19|485.19|7
1624543120000|2021-06-24 13:58:40|489.39|485.39|489.48|485.48|489.54|485.54|489.39|485.39|17
1624543130000|2021-06-24 13:58:50|489.49|485.49|489.47|485.47|489.52|485.52|489.47|485.47|7
1624543140000|2021-06-24 13:59:00|489.48|485.48|489.43|485.43|489.48|485.48|489.37|485.37|11
1624543150000|2021-06-24 13:59:10|489.44|485.44|489.92|485.92|489.92|485.92|489.44|485.44|18
1624543160000|2021-06-24 13:59:20|490.06|486.06|490.91|486.91|490.91|486.91|489.92|485.92|36
1624543170000|2021-06-24 13:59:30|490.84|486.84|490.7|486.7|491.06|487.06|490.68|486.68|28
1624543180000|2021-06-24 13:59:40|490.68|486.68|490.31|486.31|490.68|486.68|490.29|486.29|27
1624543190000|2021-06-24 13:59:50|490.33|486.33|490.51|486.51|490.53|486.53|490.21|486.21|25
1624543200000|2021-06-24 14:00:00|490.48|486.48|490.99|486.99|490.99|486.99|490.47|486.47|25
1624543210000|2021-06-24 14:00:10|491|487|491.12|487.12|491.41|487.41|491|487|34
1624543220000|2021-06-24 14:00:20|490.99|486.99|490.88|486.88|490.99|486.99|490.87|486.87|19
1624543230000|2021-06-24 14:00:30|490.87|486.87|490.85|486.85|490.88|486.88|490.84|486.84|16
1624543240000|2021-06-24 14:00:40|490.82|486.82|490.81|486.81|490.92|486.92|490.81|486.81|21
1624543250000|2021-06-24 14:00:50|490.82|486.82|490.71|486.71|490.83|486.83|490.7|486.7|14
1624543260000|2021-06-24 14:01:00|490.72|486.72|490.31|486.31|490.72|486.72|490.29|486.29|25
1624543270000|2021-06-24 14:01:10|490.33|486.33|490.43|486.43|490.45|486.45|490.29|486.29|22
1624543280000|2021-06-24 14:01:20|490.28|486.28|489.9|485.9|490.36|486.36|489.88|485.88|28
1624543290000|2021-06-24 14:01:30|489.88|485.88|489.5|485.5|489.88|485.88|489.5|485.5|23
1624543300000|2021-06-24 14:01:40|489.43|485.43|489.29|485.29|489.45|485.45|489.27|485.27|17
1624543310000|2021-06-24 14:01:50|489.28|485.28|489.26|485.26|489.35|485.35|489.23|485.23|28
1624543320000|2021-06-24 14:02:00|489.27|485.27|489.15|485.15|489.35|485.35|489.15|485.15|24
1624543330000|2021-06-24 14:02:10|489.16|485.16|488.87|484.87|489.16|485.16|488.87|484.87|23
1624543340000|2021-06-24 14:02:20|488.81|484.81|488.56|484.56|488.81|484.81|488.49|484.49|30
1624543350000|2021-06-24 14:02:30|488.55|484.55|488.44|484.44|488.6|484.6|488.44|484.44|21
1624543360000|2021-06-24 14:02:40|488.48|484.48|488.52|484.52|488.57|484.57|488.42|484.42|15
1624543370000|2021-06-24 14:02:50|488.53|484.53|488.66|484.66|488.73|484.73|488.52|484.52|27
1624543380000|2021-06-24 14:03:00|488.67|484.67|488.45|484.45|488.67|484.67|488.44|484.44|26
1624543390000|2021-06-24 14:03:10|488.46|484.46|488.08|484.08|488.46|484.46|488.08|484.08|20
1624543400000|2021-06-24 14:03:20|488.07|484.07|487.99|483.99|488.12|484.12|487.99|483.99|19
1624543410000|2021-06-24 14:03:30|488|484|487.96|483.96|488.04|484.04|487.96|483.96|21
1624543420000|2021-06-24 14:03:40|487.97|483.97|487.78|483.78|487.98|483.98|487.78|483.78|17
1624543430000|2021-06-24 14:03:50|487.77|483.77|487.55|483.55|487.78|483.78|487.51|483.51|23
1624543440000|2021-06-24 14:04:00|487.57|483.57|487.85|483.85|487.91|483.91|487.57|483.57|27
1624543450000|2021-06-24 14:04:10|487.84|483.84|487.73|483.73|487.84|483.84|487.64|483.64|27
1624543460000|2021-06-24 14:04:20|487.72|483.72|487.71|483.71|487.76|483.76|487.6|483.6|16
1624543470000|2021-06-24 14:04:30|487.78|483.78|487.98|483.98|487.98|483.98|487.78|483.78|20
1624543480000|2021-06-24 14:04:40|487.99|483.99|487.62|483.62|487.99|483.99|487.62|483.62|12
1624543490000|2021-06-24 14:04:50|487.56|483.56|487.33|483.33|487.56|483.56|487.31|483.31|12
1624543500000|2021-06-24 14:05:00|487.32|483.32|487.74|483.74|487.74|483.74|487.32|483.32|26
1624543510000|2021-06-24 14:05:10|487.73|483.73|487.38|483.38|487.73|483.73|487.38|483.38|24
1624543520000|2021-06-24 14:05:20|487.37|483.37|487.26|483.26|487.4|483.4|487.26|483.26|16
1624543530000|2021-06-24 14:05:30|487.23|483.23|487.26|483.26|487.26|483.26|487.14|483.14|25
1624543540000|2021-06-24 14:05:40|487.25|483.25|487.4|483.4|487.43|483.43|487.25|483.25|31
1624543550000|2021-06-24 14:05:50|487.38|483.38|487.39|483.39|487.4|483.4|487.33|483.33|12
1624543560000|2021-06-24 14:06:00|487.4|483.4|487.61|483.61|487.61|483.61|487.39|483.39|21
1624543570000|2021-06-24 14:06:10|487.62|483.62|487.34|483.34|487.62|483.62|487.33|483.33|30
1624543580000|2021-06-24 14:06:20|487.33|483.33|487.33|483.33|487.39|483.39|487.3|483.3|20
1624543590000|2021-06-24 14:06:30|487.31|483.31|487.4|483.4|487.4|483.4|487.29|483.29|17
1624543600000|2021-06-24 14:06:40|487.44|483.44|487.53|483.53|487.54|483.54|487.41|483.41|24
1624543610000|2021-06-24 14:06:50|487.52|483.52|487.32|483.32|487.52|483.52|487.25|483.25|27
1624543620000|2021-06-24 14:07:00|487.34|483.34|487.19|483.19|487.35|483.35|487.19|483.19|14
1624543630000|2021-06-24 14:07:10|487.06|483.06|487.04|483.04|487.09|483.09|487.03|483.03|18
1624543640000|2021-06-24 14:07:20|487.07|483.07|487.08|483.08|487.1|483.1|487.03|483.03|18
1624543650000|2021-06-24 14:07:30|487.07|483.07|487.07|483.07|487.09|483.09|487.06|483.06|10
1624543660000|2021-06-24 14:07:40|487.05|483.05|487.02|483.02|487.06|483.06|486.95|482.95|12
1624543670000|2021-06-24 14:07:50|487.03|483.03|487.17|483.17|487.25|483.25|486.98|482.98|21
1624543680000|2021-06-24 14:08:00|487.16|483.16|487.2|483.2|487.25|483.25|487.16|483.16|22
1624543690000|2021-06-24 14:08:10|487.19|483.19|487.09|483.09|487.19|483.19|487.03|483.03|22
1624543700000|2021-06-24 14:08:20|487.06|483.06|487.06|483.06|487.09|483.09|487.05|483.05|21
1624543710000|2021-06-24 14:08:30|487.07|483.07|487.06|483.06|487.07|483.07|486.98|482.98|18
1624543720000|2021-06-24 14:08:40|487.08|483.08|487.08|483.08|487.08|483.08|487.06|483.06|6
1624543730000|2021-06-24 14:08:50|487.07|483.07|487.28|483.28|487.28|483.28|487.06|483.06|16
1624543740000|2021-06-24 14:09:00|487.3|483.3|487.45|483.45|487.5|483.5|487.27|483.27|16
1624543750000|2021-06-24 14:09:10|487.44|483.44|487.88|483.88|487.88|483.88|487.41|483.41|22
1624543760000|2021-06-24 14:09:20|487.96|483.96|487.59|483.59|487.98|483.98|487.59|483.59|26
1624543770000|2021-06-24 14:09:30|487.58|483.58|487.66|483.66|487.66|483.66|487.49|483.49|26
1624543780000|2021-06-24 14:09:40|487.65|483.65|487.7|483.7|487.71|483.71|487.61|483.61|20
1624543790000|2021-06-24 14:09:50|487.71|483.71|487.37|483.37|487.71|483.71|487.32|483.32|25
1624543800000|2021-06-24 14:10:00|487.38|483.38|487.76|483.76|487.76|483.76|487.33|483.33|22
1624543810000|2021-06-24 14:10:10|487.78|483.78|487.8|483.8|487.83|483.83|487.7|483.7|8
1624543820000|2021-06-24 14:10:20|487.71|483.71|488.08|484.08|488.08|484.08|487.71|483.71|13
1624543830000|2021-06-24 14:10:30|488.12|484.12|488.05|484.05|488.12|484.12|488.02|484.02|22
1624543840000|2021-06-24 14:10:40|488.07|484.07|488.03|484.03|488.09|484.09|488|484|23
1624543850000|2021-06-24 14:10:50|488.06|484.06|487.92|483.92|488.43|484.43|487.92|483.92|29
1624543860000|2021-06-24 14:11:00|487.95|483.95|487.93|483.93|488.01|484.01|487.93|483.93|12
1624543870000|2021-06-24 14:11:10|487.92|483.92|487.76|483.76|487.92|483.92|487.67|483.67|21
1624543880000|2021-06-24 14:11:20|487.77|483.77|487.84|483.84|487.9|483.9|487.76|483.76|19
1624543890000|2021-06-24 14:11:30|487.85|483.85|487.54|483.54|487.93|483.93|487.48|483.48|23
1624543900000|2021-06-24 14:11:40|487.56|483.56|487.48|483.48|487.59|483.59|487.44|483.44|19
1624543910000|2021-06-24 14:11:50|487.53|483.53|487.49|483.49|487.54|483.54|487.44|483.44|21
1624543920000|2021-06-24 14:12:00|487.44|483.44|487.59|483.59|487.67|483.67|487.43|483.43|19
1624543930000|2021-06-24 14:12:10|487.62|483.62|487.71|483.71|487.75|483.75|487.62|483.62|19
1624543940000|2021-06-24 14:12:20|487.7|483.7|487.8|483.8|487.8|483.8|487.65|483.65|16
1624543950000|2021-06-24 14:12:30|487.71|483.71|487.79|483.79|488.02|484.02|487.71|483.71|31
1624543960000|2021-06-24 14:12:40|487.78|483.78|487.55|483.55|487.82|483.82|487.55|483.55|23
1624543970000|2021-06-24 14:12:50|487.54|483.54|487.43|483.43|487.59|483.59|487.43|483.43|23
1624543980000|2021-06-24 14:13:00|487.44|483.44|487.67|483.67|487.73|483.73|487.44|483.44|29
1624543990000|2021-06-24 14:13:10|487.72|483.72|487.62|483.62|487.81|483.81|487.61|483.61|15
1624544000000|2021-06-24 14:13:20|487.63|483.63|487.56|483.56|487.77|483.77|487.54|483.54|20
1624544010000|2021-06-24 14:13:30|487.55|483.55|487.73|483.73|487.73|483.73|487.51|483.51|12
1624544020000|2021-06-24 14:13:40|487.69|483.69|487.67|483.67|487.74|483.74|487.63|483.63|16
1624544030000|2021-06-24 14:13:50|487.66|483.66|487.71|483.71|487.71|483.71|487.66|483.66|10
1624544040000|2021-06-24 14:14:00|487.81|483.81|487.91|483.91|487.92|483.92|487.81|483.81|14
1624544050000|2021-06-24 14:14:10|487.9|483.9|487.84|483.84|487.9|483.9|487.78|483.78|11
1624544060000|2021-06-24 14:14:20|487.86|483.86|488.01|484.01|488.01|484.01|487.84|483.84|11
1624544070000|2021-06-24 14:14:30|487.99|483.99|488|484|488.06|484.06|487.99|483.99|12
1624544080000|2021-06-24 14:14:40|487.99|483.99|488.06|484.06|488.08|484.08|487.99|483.99|17
1624544090000|2021-06-24 14:14:50|488.03|484.03|488.08|484.08|488.08|484.08|487.98|483.98|20
1624544100000|2021-06-24 14:15:00|488.07|484.07|488.21|484.21|488.21|484.21|488.07|484.07|13
1624544110000|2021-06-24 14:15:10|488.23|484.23|488.48|484.48|488.48|484.48|488.23|484.23|20
1624544120000|2021-06-24 14:15:20|488.58|484.58|488.71|484.71|488.73|484.73|488.58|484.58|26
1624544130000|2021-06-24 14:15:30|488.53|484.53|488.63|484.63|488.63|484.63|488.52|484.52|14
1624544140000|2021-06-24 14:15:40|488.67|484.67|488.62|484.62|488.68|484.68|488.61|484.61|15
1624544150000|2021-06-24 14:15:50|488.61|484.61|488.61|484.61|488.62|484.62|488.6|484.6|7
1624544160000|2021-06-24 14:16:00|488.6|484.6|488.33|484.33|488.6|484.6|488.28|484.28|25
1624544170000|2021-06-24 14:16:10|488.29|484.29|488.26|484.26|488.36|484.36|488.25|484.25|25
1624544180000|2021-06-24 14:16:20|488.29|484.29|488.29|484.29|488.32|484.32|488.24|484.24|15
1624544190000|2021-06-24 14:16:30|488.3|484.3|488.3|484.3|488.3|484.3|488.23|484.23|10
1624544200000|2021-06-24 14:16:40|488.29|484.29|488.26|484.26|488.3|484.3|488.23|484.23|15
1624544210000|2021-06-24 14:16:50|488.29|484.29|488.44|484.44|488.44|484.44|488.23|484.23|15
1624544220000|2021-06-24 14:17:00|488.45|484.45|488.55|484.55|488.57|484.57|488.43|484.43|15
1624544230000|2021-06-24 14:17:10|488.52|484.52|488.57|484.57|488.58|484.58|488.52|484.52|9
1624544240000|2021-06-24 14:17:20|488.58|484.58|488.68|484.68|488.69|484.69|488.54|484.54|20
1624544250000|2021-06-24 14:17:30|488.69|484.69|488.78|484.78|488.79|484.79|488.69|484.69|7
1624544260000|2021-06-24 14:17:40|488.74|484.74|488.61|484.61|488.74|484.74|488.5|484.5|18
1624544270000|2021-06-24 14:17:50|488.59|484.59|488.54|484.54|488.6|484.6|488.54|484.54|9
1624544280000|2021-06-24 14:18:00|488.53|484.53|488.77|484.77|488.78|484.78|488.53|484.53|14
1624544290000|2021-06-24 14:18:10|488.76|484.76|488.77|484.77|488.8|484.8|488.68|484.68|15
1624544300000|2021-06-24 14:18:20|488.78|484.78|488.75|484.75|488.78|484.78|488.75|484.75|7
1624544310000|2021-06-24 14:18:30|488.76|484.76|488.89|484.89|488.89|484.89|488.75|484.75|10
1624544320000|2021-06-24 14:18:40|488.88|484.88|488.79|484.79|488.88|484.88|488.75|484.75|18
1624544330000|2021-06-24 14:18:50|488.78|484.78|488.8|484.8|488.81|484.81|488.75|484.75|11
1624544340000|2021-06-24 14:19:00|488.81|484.81|488.91|484.91|488.91|484.91|488.8|484.8|10
1624544350000|2021-06-24 14:19:10|488.9|484.9|488.93|484.93|488.93|484.93|488.9|484.9|4
1624544360000|2021-06-24 14:19:20|488.94|484.94|488.9|484.9|488.96|484.96|488.87|484.87|12
1624544370000|2021-06-24 14:19:30|488.89|484.89|488.88|484.88|488.91|484.91|488.87|484.87|7
1624544380000|2021-06-24 14:19:40|488.86|484.86|488.9|484.9|488.9|484.9|488.86|484.86|9
1624544390000|2021-06-24 14:19:50|488.89|484.89|488.89|484.89|488.89|484.89|488.88|484.88|7
1624544400000|2021-06-24 14:20:00|488.88|484.88|488.88|484.88|488.89|484.89|488.88|484.88|3
1624544410000|2021-06-24 14:20:10|488.83|484.83|488.76|484.76|488.85|484.85|488.74|484.74|17
1624544420000|2021-06-24 14:20:20|488.77|484.77|488.79|484.79|488.83|484.83|488.73|484.73|15
1624544430000|2021-06-24 14:20:30|488.81|484.81|488.77|484.77|488.82|484.82|488.77|484.77|23
1624544440000|2021-06-24 14:20:40|488.78|484.78|488.81|484.81|488.81|484.81|488.77|484.77|11
1624544450000|2021-06-24 14:20:50|488.82|484.82|488.81|484.81|488.85|484.85|488.81|484.81|8
1624544460000|2021-06-24 14:21:00|488.82|484.82|488.88|484.88|488.9|484.9|488.79|484.79|16
1624544470000|2021-06-24 14:21:10|488.89|484.89|488.93|484.93|488.93|484.93|488.89|484.89|9
1624544480000|2021-06-24 14:21:20|488.9|484.9|489|485|489|485|488.9|484.9|16
1624544490000|2021-06-24 14:21:30|489.01|485.01|489|485|489.01|485.01|489|485|2
1624544500000|2021-06-24 14:21:40|489.01|485.01|488.75|484.75|489.04|485.04|488.75|484.75|23
1624544510000|2021-06-24 14:21:50|488.73|484.73|488.75|484.75|488.75|484.75|488.72|484.72|16
1624544520000|2021-06-24 14:22:00|488.76|484.76|488.69|484.69|488.77|484.77|488.68|484.68|15
1624544530000|2021-06-24 14:22:10|488.66|484.66|488.65|484.65|488.68|484.68|488.59|484.59|18
1624544540000|2021-06-24 14:22:20|488.64|484.64|488.69|484.69|488.71|484.71|488.62|484.62|13
1624544550000|2021-06-24 14:22:30|488.71|484.71|488.67|484.67|488.75|484.75|488.66|484.66|18
1624544560000|2021-06-24 14:22:40|488.66|484.66|488.74|484.74|488.74|484.74|488.66|484.66|12
1624544570000|2021-06-24 14:22:50|488.75|484.75|489.18|485.18|489.32|485.32|488.75|484.75|25
1624544580000|2021-06-24 14:23:00|489.16|485.16|489.11|485.11|489.49|485.49|489.04|485.04|26
1624544590000|2021-06-24 14:23:10|489.14|485.14|489.36|485.36|489.36|485.36|489.05|485.05|15
1624544600000|2021-06-24 14:23:20|489.35|485.35|489.22|485.22|489.36|485.36|489.21|485.21|13
1624544610000|2021-06-24 14:23:30|489.23|485.23|489.19|485.19|489.23|485.23|489.16|485.16|11
1624544620000|2021-06-24 14:23:40|489.21|485.21|489.27|485.27|489.27|485.27|489.21|485.21|8
1624544630000|2021-06-24 14:23:50|489.26|485.26|488.92|484.92|489.26|485.26|488.9|484.9|24
1624544640000|2021-06-24 14:24:00|488.93|484.93|489.11|485.11|489.11|485.11|488.87|484.87|17
1624544650000|2021-06-24 14:24:10|489.1|485.1|488.94|484.94|489.11|485.11|488.87|484.87|17
1624544660000|2021-06-24 14:24:20|488.95|484.95|488.91|484.91|489.01|485.01|488.86|484.86|22
1624544670000|2021-06-24 14:24:30|488.93|484.93|488.95|484.95|488.96|484.96|488.87|484.87|16
1624544680000|2021-06-24 14:24:40|488.96|484.96|488.88|484.88|488.96|484.96|488.85|484.85|15
1624544690000|2021-06-24 14:24:50|488.85|484.85|488.88|484.88|488.88|484.88|488.83|484.83|17
1624544700000|2021-06-24 14:25:00|488.87|484.87|488.85|484.85|488.89|484.89|488.85|484.85|12
1624544710000|2021-06-24 14:25:10|488.8|484.8|488.77|484.77|488.81|484.81|488.76|484.76|10
1624544720000|2021-06-24 14:25:20|488.78|484.78|488.91|484.91|488.91|484.91|488.78|484.78|8
1624544730000|2021-06-24 14:25:30|488.9|484.9|488.78|484.78|488.9|484.9|488.77|484.77|21
1624544740000|2021-06-24 14:25:40|488.77|484.77|488.76|484.76|488.78|484.78|488.75|484.75|6
1624544750000|2021-06-24 14:25:50|488.75|484.75|488.7|484.7|488.76|484.76|488.7|484.7|5
1624544760000|2021-06-24 14:26:00|488.71|484.71|488.69|484.69|488.73|484.73|488.69|484.69|10
1624544770000|2021-06-24 14:26:10|488.68|484.68|488.68|484.68|488.68|484.68|488.68|484.68|1
1624544780000|2021-06-24 14:26:20|488.69|484.69|488.7|484.7|488.7|484.7|488.68|484.68|8
1624544790000|2021-06-24 14:26:30|488.68|484.68|488.29|484.29|488.68|484.68|488.29|484.29|21
1624544800000|2021-06-24 14:26:40|488.28|484.28|488.24|484.24|488.29|484.29|488.24|484.24|24
1624544810000|2021-06-24 14:26:50|488.25|484.25|487.92|483.92|488.26|484.26|487.92|483.92|18
1624544820000|2021-06-24 14:27:00|487.87|483.87|487.75|483.75|487.87|483.87|487.75|483.75|17
1624544830000|2021-06-24 14:27:10|487.74|483.74|487.75|483.75|487.77|483.77|487.74|483.74|7
1624544840000|2021-06-24 14:27:20|487.76|483.76|487.7|483.7|487.77|483.77|487.7|483.7|6
1624544850000|2021-06-24 14:27:30|487.69|483.69|487.49|483.49|487.72|483.72|487.49|483.49|16
1624544860000|2021-06-24 14:27:40|487.48|483.48|487.48|483.48|487.5|483.5|487.46|483.46|19
1624544870000|2021-06-24 14:27:50|487.49|483.49|487.46|483.46|487.49|483.49|487.46|483.46|8
1624544880000|2021-06-24 14:28:00|487.47|483.47|487.63|483.63|487.65|483.65|487.45|483.45|21
1624544890000|2021-06-24 14:28:10|487.62|483.62|487.7|483.7|487.7|483.7|487.62|483.62|15
1624544900000|2021-06-24 14:28:20|487.69|483.69|487.59|483.59|487.69|483.69|487.58|483.58|13
1624544910000|2021-06-24 14:28:30|487.6|483.6|487.64|483.64|487.67|483.67|487.6|483.6|9
1624544920000|2021-06-24 14:28:40|487.63|483.63|487.63|483.63|487.64|483.64|487.62|483.62|9
1624544930000|2021-06-24 14:28:50|487.62|483.62|487.81|483.81|487.82|483.82|487.62|483.62|16
1624544940000|2021-06-24 14:29:00|487.83|483.83|487.7|483.7|487.83|483.83|487.7|483.7|18
1624544950000|2021-06-24 14:29:10|487.68|483.68|487.77|483.77|487.79|483.79|487.68|483.68|14
1624544960000|2021-06-24 14:29:20|487.76|483.76|487.75|483.75|487.78|483.78|487.72|483.72|12
1624544970000|2021-06-24 14:29:30|487.76|483.76|487.79|483.79|487.8|483.8|487.76|483.76|8
1624544980000|2021-06-24 14:29:40|487.8|483.8|487.81|483.81|487.86|483.86|487.75|483.75|17
1624545000000|2021-06-24 14:30:00|487.88|483.88|488.25|484.25|488.25|484.25|487.88|483.88|16
1624545010000|2021-06-24 14:30:10|488.26|484.26|488.43|484.43|488.43|484.43|488.24|484.24|11
1624545020000|2021-06-24 14:30:20|488.44|484.44|488.51|484.51|488.57|484.57|488.44|484.44|9
1624545030000|2021-06-24 14:30:30|488.53|484.53|488.47|484.47|488.57|484.57|488.44|484.44|13
1624545040000|2021-06-24 14:30:40|488.49|484.49|488.47|484.47|488.49|484.49|488.45|484.45|4
1624545050000|2021-06-24 14:30:50|488.48|484.48|488.81|484.81|488.81|484.81|488.41|484.41|15
1624545060000|2021-06-24 14:31:00|488.73|484.73|488.82|484.82|488.85|484.85|488.73|484.73|18
1624545070000|2021-06-24 14:31:10|488.81|484.81|488.82|484.82|488.83|484.83|488.8|484.8|9
1624545080000|2021-06-24 14:31:20|488.81|484.81|488.71|484.71|488.82|484.82|488.71|484.71|19
1624545090000|2021-06-24 14:31:30|488.72|484.72|488.73|484.73|488.8|484.8|488.7|484.7|22
1624545100000|2021-06-24 14:31:40|488.76|484.76|488.79|484.79|488.79|484.79|488.75|484.75|10
1624545110000|2021-06-24 14:31:50|488.8|484.8|488.77|484.77|488.8|484.8|488.75|484.75|8
1624545120000|2021-06-24 14:32:00|488.76|484.76|488.91|484.91|488.91|484.91|488.74|484.74|15
1624545130000|2021-06-24 14:32:10|488.97|484.97|489.05|485.05|489.05|485.05|488.97|484.97|10
1624545140000|2021-06-24 14:32:20|489.03|485.03|489.2|485.2|489.2|485.2|489.03|485.03|10
1624545150000|2021-06-24 14:32:30|489.17|485.17|489.17|485.17|489.19|485.19|489.15|485.15|14
1624545160000|2021-06-24 14:32:40|489.18|485.18|489.19|485.19|489.24|485.24|489.16|485.16|11
1624545170000|2021-06-24 14:32:50|489.2|485.2|489.37|485.37|489.37|485.37|489.19|485.19|13
1624545180000|2021-06-24 14:33:00|489.34|485.34|489.35|485.35|489.35|485.35|489.31|485.31|6
1624545190000|2021-06-24 14:33:10|489.34|485.34|489.35|485.35|489.36|485.36|489.34|485.34|4
1624545200000|2021-06-24 14:33:20|489.36|485.36|489.36|485.36|489.37|485.37|489.33|485.33|11
1624545210000|2021-06-24 14:33:30|489.42|485.42|489.67|485.67|489.68|485.68|489.4|485.4|24
1624545220000|2021-06-24 14:33:40|489.68|485.68|489.5|485.5|489.71|485.71|489.5|485.5|13
1624545230000|2021-06-24 14:33:50|489.49|485.49|489.32|485.32|489.6|485.6|489.32|485.32|26
1624545240000|2021-06-24 14:34:00|489.33|485.33|489.36|485.36|489.36|485.36|489.29|485.29|21
1624545250000|2021-06-24 14:34:10|489.37|485.37|489.43|485.43|489.43|485.43|489.3|485.3|20
1624545260000|2021-06-24 14:34:20|489.42|485.42|489.43|485.43|489.44|485.44|489.41|485.41|9
1624545270000|2021-06-24 14:34:30|489.44|485.44|489.41|485.41|489.44|485.44|489.4|485.4|15
1624545280000|2021-06-24 14:34:40|489.42|485.42|489.43|485.43|489.43|485.43|489.4|485.4|7
1624545290000|2021-06-24 14:34:50|489.33|485.33|489.3|485.3|489.42|485.42|489.29|485.29|17
1624545300000|2021-06-24 14:35:00|489.29|485.29|489.17|485.17|489.29|485.29|489.16|485.16|20
1624545310000|2021-06-24 14:35:10|489.18|485.18|489.29|485.29|489.31|485.31|489.16|485.16|16
1624545320000|2021-06-24 14:35:20|489.28|485.28|489.27|485.27|489.29|485.29|489.25|485.25|10
1624545330000|2021-06-24 14:35:30|489.28|485.28|489.3|485.3|489.3|485.3|489.28|485.28|12
1624545340000|2021-06-24 14:35:40|489.29|485.29|489.22|485.22|489.29|485.29|489.22|485.22|7
1624545350000|2021-06-24 14:35:50|489.23|485.23|489.13|485.13|489.31|485.31|489.09|485.09|13
1624545360000|2021-06-24 14:36:00|489.15|485.15|488.95|484.95|489.15|485.15|488.84|484.84|20
1624545370000|2021-06-24 14:36:10|488.94|484.94|488.91|484.91|488.96|484.96|488.91|484.91|11
1624545380000|2021-06-24 14:36:20|488.92|484.92|488.97|484.97|488.97|484.97|488.92|484.92|20
1624545390000|2021-06-24 14:36:30|488.96|484.96|489.1|485.1|489.1|485.1|488.94|484.94|23
1624545400000|2021-06-24 14:36:40|489.11|485.11|489.09|485.09|489.11|485.11|489.08|485.08|10
1624545410000|2021-06-24 14:36:50|489.1|485.1|489.03|485.03|489.11|485.11|489.03|485.03|10
1624545420000|2021-06-24 14:37:00|488.99|484.99|488.84|484.84|488.99|484.99|488.84|484.84|22
1624545430000|2021-06-24 14:37:10|488.83|484.83|488.94|484.94|488.94|484.94|488.83|484.83|9
1624545440000|2021-06-24 14:37:20|488.95|484.95|488.8|484.8|488.95|484.95|488.8|484.8|17
1624545450000|2021-06-24 14:37:30|488.82|484.82|488.78|484.78|488.82|484.82|488.76|484.76|15
1624545460000|2021-06-24 14:37:40|488.77|484.77|488.75|484.75|488.77|484.77|488.75|484.75|4
1624545470000|2021-06-24 14:37:50|488.74|484.74|488.77|484.77|488.78|484.78|488.74|484.74|8
1624545480000|2021-06-24 14:38:00|488.76|484.76|488.77|484.77|488.78|484.78|488.76|484.76|8
1624545490000|2021-06-24 14:38:10|488.78|484.78|488.72|484.72|488.78|484.78|488.7|484.7|10
1624545500000|2021-06-24 14:38:20|488.71|484.71|488.69|484.69|488.72|484.72|488.69|484.69|7
1624545510000|2021-06-24 14:38:30|488.68|484.68|488.61|484.61|488.68|484.68|488.54|484.54|8
1624545520000|2021-06-24 14:38:40|488.6|484.6|488.55|484.55|488.6|484.6|488.52|484.52|8
1624545530000|2021-06-24 14:38:50|488.48|484.48|488.42|484.42|488.48|484.48|488.42|484.42|4
1624545540000|2021-06-24 14:39:00|488.41|484.41|488.27|484.27|488.42|484.42|488.27|484.27|10
1624545550000|2021-06-24 14:39:10|488.28|484.28|488.17|484.17|488.28|484.28|488.16|484.16|12
1624545560000|2021-06-24 14:39:20|488.18|484.18|488.21|484.21|488.23|484.23|488.17|484.17|7
1624545570000|2021-06-24 14:39:30|488.22|484.22|488.25|484.25|488.26|484.26|488.22|484.22|10
1624545580000|2021-06-24 14:39:40|488.26|484.26|488.52|484.52|488.53|484.53|488.26|484.26|13
1624545590000|2021-06-24 14:39:50|488.53|484.53|488.41|484.41|488.71|484.71|488.41|484.41|23
1624545600000|2021-06-24 14:40:00|488.37|484.37|488.3|484.3|488.37|484.37|488.28|484.28|11
1624545610000|2021-06-24 14:40:10|488.28|484.28|488.28|484.28|488.29|484.29|488.27|484.27|8
1624545620000|2021-06-24 14:40:20|488.29|484.29|488.55|484.55|488.55|484.55|488.29|484.29|14
1624545630000|2021-06-24 14:40:30|488.56|484.56|488.51|484.51|488.56|484.56|488.48|484.48|9
1624545640000|2021-06-24 14:40:40|488.52|484.52|488.57|484.57|488.59|484.59|488.51|484.51|17
1624545650000|2021-06-24 14:40:50|488.61|484.61|488.62|484.62|488.63|484.63|488.45|484.45|25
1624545660000|2021-06-24 14:41:00|488.53|484.53|488.61|484.61|488.62|484.62|488.52|484.52|13
1624545670000|2021-06-24 14:41:10|488.62|484.62|488.59|484.59|488.62|484.62|488.57|484.57|22
1624545680000|2021-06-24 14:41:20|488.58|484.58|488.56|484.56|488.59|484.59|488.56|484.56|6
1624545690000|2021-06-24 14:41:30|488.55|484.55|488.53|484.53|488.56|484.56|488.51|484.51|19
1624545700000|2021-06-24 14:41:40|488.52|484.52|488.28|484.28|488.55|484.55|488.28|484.28|17
1624545710000|2021-06-24 14:41:50|488.25|484.25|488.27|484.27|488.28|484.28|488.22|484.22|13
1624545720000|2021-06-24 14:42:00|488.26|484.26|488.19|484.19|488.28|484.28|488.19|484.19|8
1624545730000|2021-06-24 14:42:10|488.18|484.18|488.23|484.23|488.23|484.23|488.18|484.18|7
1624545740000|2021-06-24 14:42:20|488.17|484.17|488.09|484.09|488.17|484.17|488.08|484.08|8
1624545750000|2021-06-24 14:42:30|488.08|484.08|487.93|483.93|488.08|484.08|487.91|483.91|16
1624545760000|2021-06-24 14:42:40|487.85|483.85|487.68|483.68|487.94|483.94|487.67|483.67|16
1624545770000|2021-06-24 14:42:50|487.66|483.66|487.5|483.5|487.66|483.66|487.45|483.45|12
1624545780000|2021-06-24 14:43:00|487.4|483.4|487.71|483.71|487.76|483.76|487.4|483.4|23
1624545790000|2021-06-24 14:43:10|487.7|483.7|487.58|483.58|487.7|483.7|487.57|483.57|10
1624545800000|2021-06-24 14:43:20|487.57|483.57|487.58|483.58|487.6|483.6|487.57|483.57|8
1624545810000|2021-06-24 14:43:30|487.57|483.57|487.65|483.65|487.65|483.65|487.57|483.57|9
1624545820000|2021-06-24 14:43:40|487.64|483.64|487.85|483.85|487.85|483.85|487.64|483.64|15
1624545830000|2021-06-24 14:43:50|487.9|483.9|487.99|483.99|488.03|484.03|487.88|483.88|18
1624545840000|2021-06-24 14:44:00|488|484|487.99|483.99|488.01|484.01|487.98|483.98|10
1624545850000|2021-06-24 14:44:10|488|484|488.31|484.31|488.33|484.33|488|484|19
1624545860000|2021-06-24 14:44:20|488.44|484.44|488.38|484.38|488.44|484.44|488.27|484.27|10
1624545870000|2021-06-24 14:44:30|488.4|484.4|488.46|484.46|488.46|484.46|488.4|484.4|14
1624545880000|2021-06-24 14:44:40|488.45|484.45|488.28|484.28|488.45|484.45|488.28|484.28|20
1624545890000|2021-06-24 14:44:50|488.29|484.29|488.29|484.29|488.36|484.36|488.28|484.28|18
1624545900000|2021-06-24 14:45:00|488.31|484.31|488.36|484.36|488.37|484.37|488.3|484.3|16
1624545910000|2021-06-24 14:45:10|488.37|484.37|488.36|484.36|488.37|484.37|488.32|484.32|12
1624545920000|2021-06-24 14:45:20|488.35|484.35|488.38|484.38|488.38|484.38|488.32|484.32|7
1624545930000|2021-06-24 14:45:30|488.35|484.35|488.56|484.56|488.59|484.59|488.35|484.35|20
1624545940000|2021-06-24 14:45:40|488.57|484.57|488.56|484.56|488.57|484.57|488.52|484.52|3
1624545950000|2021-06-24 14:45:50|488.57|484.57|488.57|484.57|488.59|484.59|488.51|484.51|8
1624545960000|2021-06-24 14:46:00|488.53|484.53|488.57|484.57|488.57|484.57|488.51|484.51|3
1624545970000|2021-06-24 14:46:10|488.56|484.56|488.51|484.51|488.58|484.58|488.51|484.51|4
1624545980000|2021-06-24 14:46:20|488.56|484.56|488.64|484.64|488.64|484.64|488.51|484.51|6
1624545990000|2021-06-24 14:46:30|488.65|484.65|488.63|484.63|488.65|484.65|488.62|484.62|3
1624546000000|2021-06-24 14:46:40|488.65|484.65|488.65|484.65|488.65|484.65|488.65|484.65|1
1624546010000|2021-06-24 14:46:50|488.64|484.64|488.62|484.62|488.65|484.65|488.61|484.61|4
1624546020000|2021-06-24 14:47:00|488.65|484.65|488.76|484.76|488.76|484.76|488.63|484.63|9
1624546030000|2021-06-24 14:47:10|488.75|484.75|488.65|484.65|488.76|484.76|488.59|484.59|19
1624546040000|2021-06-24 14:47:20|488.68|484.68|488.76|484.76|488.78|484.78|488.68|484.68|10
1624546050000|2021-06-24 14:47:30|488.77|484.77|488.62|484.62|488.77|484.77|488.54|484.54|20
1624546060000|2021-06-24 14:47:40|488.56|484.56|488.46|484.46|488.7|484.7|488.46|484.46|15
1624546070000|2021-06-24 14:47:50|488.47|484.47|488.43|484.43|488.48|484.48|488.43|484.43|8
1624546080000|2021-06-24 14:48:00|488.45|484.45|488.42|484.42|488.45|484.45|488.42|484.42|6
1624546090000|2021-06-24 14:48:10|488.44|484.44|488.27|484.27|488.44|484.44|488.25|484.25|18
1624546100000|2021-06-24 14:48:20|488.28|484.28|487.95|483.95|488.28|484.28|487.9|483.9|28
1624546110000|2021-06-24 14:48:30|487.96|483.96|487.9|483.9|488|484|487.9|483.9|23
1624546120000|2021-06-24 14:48:40|487.85|483.85|487.51|483.51|487.85|483.85|487.51|483.51|22
1624546130000|2021-06-24 14:48:50|487.45|483.45|487.53|483.53|487.53|483.53|487.4|483.4|22
1624546140000|2021-06-24 14:49:00|487.54|483.54|487.58|483.58|487.59|483.59|487.51|483.51|17
1624546150000|2021-06-24 14:49:10|487.57|483.57|487.57|483.57|487.59|483.59|487.53|483.53|12
1624546160000|2021-06-24 14:49:20|487.56|483.56|487.59|483.59|487.59|483.59|487.51|483.51|14
1624546170000|2021-06-24 14:49:30|487.6|483.6|487.66|483.66|487.68|483.68|487.6|483.6|12
1624546180000|2021-06-24 14:49:40|487.68|483.68|487.56|483.56|487.87|483.87|487.56|483.56|26
1624546190000|2021-06-24 14:49:50|487.59|483.59|487.56|483.56|487.67|483.67|487.55|483.55|16
1624546200000|2021-06-24 14:50:00|487.53|483.53|487.74|483.74|487.74|483.74|487.49|483.49|26
1624546210000|2021-06-24 14:50:10|487.77|483.77|487.54|483.54|487.77|483.77|487.54|483.54|15
1624546220000|2021-06-24 14:50:20|487.53|483.53|487.5|483.5|487.59|483.59|487.5|483.5|14
1624546230000|2021-06-24 14:50:30|487.52|483.52|487.43|483.43|487.52|483.52|487.4|483.4|14
1624546240000|2021-06-24 14:50:40|487.46|483.46|487.41|483.41|487.47|483.47|487.38|483.38|15
1624546250000|2021-06-24 14:50:50|487.47|483.47|487.53|483.53|487.57|483.57|487.47|483.47|14
1624546260000|2021-06-24 14:51:00|487.54|483.54|487.55|483.55|487.63|483.63|487.46|483.46|11
1624546270000|2021-06-24 14:51:10|487.6|483.6|487.71|483.71|487.71|483.71|487.57|483.57|19
1624546280000|2021-06-24 14:51:20|487.7|483.7|487.68|483.68|487.73|483.73|487.68|483.68|12
1624546290000|2021-06-24 14:51:30|487.63|483.63|487.57|483.57|487.63|483.63|487.53|483.53|14
1624546300000|2021-06-24 14:51:40|487.55|483.55|487.66|483.66|487.66|483.66|487.55|483.55|8
1624546310000|2021-06-24 14:51:50|487.67|483.67|487.72|483.72|487.72|483.72|487.67|483.67|8
1624546320000|2021-06-24 14:52:00|487.73|483.73|488.02|484.02|488.02|484.02|487.69|483.69|16
1624546330000|2021-06-24 14:52:10|488.01|484.01|487.94|483.94|488.01|484.01|487.84|483.84|15
1624546340000|2021-06-24 14:52:20|487.96|483.96|488.03|484.03|488.05|484.05|487.85|483.85|26
1624546350000|2021-06-24 14:52:30|488.01|484.01|487.97|483.97|488.07|484.07|487.97|483.97|13
1624546360000|2021-06-24 14:52:40|487.98|483.98|488.01|484.01|488.01|484.01|487.88|483.88|15
1624546370000|2021-06-24 14:52:50|488.03|484.03|488|484|488.03|484.03|487.95|483.95|18
1624546380000|2021-06-24 14:53:00|487.99|483.99|487.95|483.95|488.01|484.01|487.92|483.92|13
1624546390000|2021-06-24 14:53:10|487.85|483.85|487.93|483.93|487.93|483.93|487.8|483.8|14
1624546400000|2021-06-24 14:53:20|487.92|483.92|487.88|483.88|487.93|483.93|487.87|483.87|18
1624546410000|2021-06-24 14:53:30|487.89|483.89|487.85|483.85|487.89|483.89|487.78|483.78|20
1624546420000|2021-06-24 14:53:40|487.84|483.84|487.79|483.79|487.86|483.86|487.76|483.76|15
1624546430000|2021-06-24 14:53:50|487.78|483.78|487.67|483.67|487.83|483.83|487.66|483.66|18
1624546440000|2021-06-24 14:54:00|487.69|483.69|487.32|483.32|487.69|483.69|487.32|483.32|17
1624546450000|2021-06-24 14:54:10|487.43|483.43|487.5|483.5|487.52|483.52|487.33|483.33|23
1624546460000|2021-06-24 14:54:20|487.53|483.53|487.63|483.63|487.63|483.63|487.52|483.52|14
1624546470000|2021-06-24 14:54:30|487.62|483.62|487.8|483.8|487.8|483.8|487.58|483.58|15
1624546480000|2021-06-24 14:54:40|487.81|483.81|487.71|483.71|487.84|483.84|487.71|483.71|14
1624546490000|2021-06-24 14:54:50|487.72|483.72|487.86|483.86|487.92|483.92|487.7|483.7|22
1624546500000|2021-06-24 14:55:00|487.87|483.87|487.72|483.72|487.94|483.94|487.71|483.71|14
1624546510000|2021-06-24 14:55:10|487.71|483.71|487.71|483.71|487.72|483.72|487.71|483.71|11
1624546520000|2021-06-24 14:55:20|487.67|483.67|487.73|483.73|487.74|483.74|487.67|483.67|20
1624546530000|2021-06-24 14:55:30|487.72|483.72|487.81|483.81|487.92|483.92|487.72|483.72|18
1624546540000|2021-06-24 14:55:40|487.83|483.83|487.79|483.79|487.9|483.9|487.79|483.79|25
1624546550000|2021-06-24 14:55:50|487.77|483.77|487.88|483.88|487.88|483.88|487.77|483.77|12
1624546560000|2021-06-24 14:56:00|487.83|483.83|487.8|483.8|487.88|483.88|487.8|483.8|20
1624546570000|2021-06-24 14:56:10|487.78|483.78|487.75|483.75|487.83|483.83|487.71|483.71|11
1624546580000|2021-06-24 14:56:20|487.78|483.78|487.77|483.77|487.78|483.78|487.77|483.77|6
1624546590000|2021-06-24 14:56:30|487.78|483.78|487.84|483.84|487.85|483.85|487.75|483.75|13
1624546600000|2021-06-24 14:56:40|487.83|483.83|487.83|483.83|487.84|483.84|487.82|483.82|13
1624546610000|2021-06-24 14:56:50|487.84|483.84|487.83|483.83|487.84|483.84|487.83|483.83|12
1624546620000|2021-06-24 14:57:00|487.85|483.85|487.98|483.98|487.98|483.98|487.85|483.85|10
1624546630000|2021-06-24 14:57:10|487.96|483.96|487.97|483.97|487.97|483.97|487.95|483.95|9
1624546640000|2021-06-24 14:57:20|487.91|483.91|487.96|483.96|487.96|483.96|487.91|483.91|2
1624546650000|2021-06-24 14:57:30|487.91|483.91|487.97|483.97|487.98|483.98|487.91|483.91|9
1624546660000|2021-06-24 14:57:40|487.96|483.96|487.92|483.92|488.07|484.07|487.92|483.92|22
1624546670000|2021-06-24 14:57:50|487.91|483.91|487.93|483.93|487.97|483.97|487.91|483.91|13
1624546680000|2021-06-24 14:58:00|487.92|483.92|487.92|483.92|487.93|483.93|487.91|483.91|13
1624546690000|2021-06-24 14:58:10|487.93|483.93|487.8|483.8|487.93|483.93|487.79|483.79|16
1624546700000|2021-06-24 14:58:20|487.81|483.81|487.85|483.85|487.85|483.85|487.77|483.77|11
1624546710000|2021-06-24 14:58:30|487.86|483.86|487.87|483.87|488.07|484.07|487.86|483.86|18
1624546720000|2021-06-24 14:58:40|487.89|483.89|487.81|483.81|487.94|483.94|487.78|483.78|17
1624546730000|2021-06-24 14:58:50|487.78|483.78|487.81|483.81|487.88|483.88|487.73|483.73|25
1624546740000|2021-06-24 14:59:00|487.8|483.8|487.84|483.84|487.86|483.86|487.79|483.79|13
1624546750000|2021-06-24 14:59:10|487.83|483.83|488.09|484.09|488.1|484.1|487.83|483.83|14
1624546760000|2021-06-24 14:59:20|488.08|484.08|488.08|484.08|488.14|484.14|488.06|484.06|18
1624546770000|2021-06-24 14:59:30|488.07|484.07|488.13|484.13|488.19|484.19|488.04|484.04|25
1624546780000|2021-06-24 14:59:40|488.12|484.12|488.13|484.13|488.17|484.17|488.12|484.12|19
1624546790000|2021-06-24 14:59:50|488.16|484.16|488.28|484.28|488.28|484.28|488.13|484.13|17
1624546800000|2021-06-24 15:00:00|488.27|484.27|488.59|484.59|488.6|484.6|488.25|484.25|19
1624546810000|2021-06-24 15:00:10|488.58|484.58|489.66|485.66|489.66|485.66|488.57|484.57|30
1624546820000|2021-06-24 15:00:20|489.68|485.68|490.03|486.03|490.03|486.03|489.6|485.6|25
1624546830000|2021-06-24 15:00:30|490.12|486.12|490.43|486.43|490.43|486.43|490.1|486.1|20
1624546840000|2021-06-24 15:00:40|490.39|486.39|490.57|486.57|490.61|486.61|490.38|486.38|25
1624546850000|2021-06-24 15:00:50|490.59|486.59|490.35|486.35|490.63|486.63|490.35|486.35|35
1624546860000|2021-06-24 15:01:00|490.38|486.38|490.16|486.16|490.4|486.4|490.15|486.15|26
1624546870000|2021-06-24 15:01:10|490.17|486.17|490.1|486.1|490.2|486.2|490.02|486.02|16
1624546880000|2021-06-24 15:01:20|490.13|486.13|490.42|486.42|490.42|486.42|490.11|486.11|22
1624546890000|2021-06-24 15:01:30|490.41|486.41|490.13|486.13|490.41|486.41|490.13|486.13|28
1624546900000|2021-06-24 15:01:40|490.14|486.14|489.88|485.88|490.15|486.15|489.86|485.86|19
1624546910000|2021-06-24 15:01:50|489.87|485.87|489.85|485.85|489.93|485.93|489.82|485.82|23
1624546920000|2021-06-24 15:02:00|489.86|485.86|489.87|485.87|489.92|485.92|489.83|485.83|24
1624546930000|2021-06-24 15:02:10|489.88|485.88|489.92|485.92|489.93|485.93|489.84|485.84|13
1624546940000|2021-06-24 15:02:20|489.93|485.93|489.98|485.98|490.03|486.03|489.93|485.93|9
1624546950000|2021-06-24 15:02:30|489.92|485.92|489.93|485.93|490|486|489.91|485.91|11
1624546960000|2021-06-24 15:02:40|489.96|485.96|490|486|490.02|486.02|489.91|485.91|12
1624546970000|2021-06-24 15:02:50|489.94|485.94|489.94|485.94|490.03|486.03|489.9|485.9|12
1624546980000|2021-06-24 15:03:00|489.96|485.96|489.86|485.86|490.03|486.03|489.85|485.85|19
1624546990000|2021-06-24 15:03:10|489.84|485.84|489.7|485.7|489.88|485.88|489.68|485.68|25
1624547000000|2021-06-24 15:03:20|489.69|485.69|489.09|485.09|489.69|485.69|489.09|485.09|22
1624547010000|2021-06-24 15:03:30|489.12|485.12|489.01|485.01|489.14|485.14|488.86|484.86|16
1624547020000|2021-06-24 15:03:40|488.79|484.79|488.89|484.89|488.97|484.97|488.79|484.79|18
1624547030000|2021-06-24 15:03:50|488.86|484.86|488.38|484.38|488.86|484.86|488.38|484.38|23
1624547040000|2021-06-24 15:04:00|488.43|484.43|488.21|484.21|488.43|484.43|487.94|483.94|28
1624547050000|2021-06-24 15:04:10|488.18|484.18|488.08|484.08|488.29|484.29|488.08|484.08|23
1624547060000|2021-06-24 15:04:20|488.05|484.05|488.03|484.03|488.25|484.25|488.03|484.03|20
1624547070000|2021-06-24 15:04:30|488.09|484.09|487.03|483.03|488.09|484.09|487.02|483.02|29
1624547080000|2021-06-24 15:04:40|487.02|483.02|487.06|483.06|487.15|483.15|487.02|483.02|19
1624547090000|2021-06-24 15:04:50|486.99|482.99|487.07|483.07|487.11|483.11|486.95|482.95|20
1624547100000|2021-06-24 15:05:00|487.08|483.08|487.49|483.49|487.64|483.64|486.98|482.98|28
1624547110000|2021-06-24 15:05:10|487.53|483.53|487.5|483.5|487.67|483.67|487.45|483.45|28
1624547120000|2021-06-24 15:05:20|487.53|483.53|487.88|483.88|487.88|483.88|487.51|483.51|21
1624547130000|2021-06-24 15:05:30|487.89|483.89|488.26|484.26|488.49|484.49|487.84|483.84|23
1624547140000|2021-06-24 15:05:40|488.33|484.33|488.56|484.56|488.57|484.57|488.33|484.33|37
1624547150000|2021-06-24 15:05:50|488.6|484.6|488.76|484.76|489|485|488.6|484.6|26
1624547160000|2021-06-24 15:06:00|488.7|484.7|488.76|484.76|488.76|484.76|488.62|484.62|21
1624547170000|2021-06-24 15:06:10|488.8|484.8|489.35|485.35|489.45|485.45|488.8|484.8|30
1624547180000|2021-06-24 15:06:20|489.4|485.4|489.21|485.21|489.43|485.43|489.2|485.2|27
1624547190000|2021-06-24 15:06:30|489.22|485.22|489.24|485.24|489.25|485.25|489.19|485.19|20
1624547200000|2021-06-24 15:06:40|489.28|485.28|489.74|485.74|489.74|485.74|489.28|485.28|32
1624547210000|2021-06-24 15:06:50|489.71|485.71|489.92|485.92|489.95|485.95|489.71|485.71|13
1624547220000|2021-06-24 15:07:00|489.96|485.96|489.83|485.83|489.96|485.96|489.76|485.76|13
1624547230000|2021-06-24 15:07:10|489.82|485.82|489.74|485.74|489.84|485.84|489.73|485.73|21
1624547240000|2021-06-24 15:07:20|489.79|485.79|489.84|485.84|489.84|485.84|489.77|485.77|15
1624547250000|2021-06-24 15:07:30|489.83|485.83|490.42|486.42|490.48|486.48|489.83|485.83|26
1624547260000|2021-06-24 15:07:40|490.46|486.46|490.25|486.25|490.46|486.46|490.07|486.07|29
1624547270000|2021-06-24 15:07:50|490.23|486.23|490.18|486.18|490.29|486.29|490.17|486.17|19
1624547280000|2021-06-24 15:08:00|490.19|486.19|490.22|486.22|490.23|486.23|490.04|486.04|24
1624547290000|2021-06-24 15:08:10|490.23|486.23|491.06|487.06|491.06|487.06|490.22|486.22|32
1624547300000|2021-06-24 15:08:20|491.02|487.02|490.93|486.93|491.02|487.02|490.58|486.58|25
1624547310000|2021-06-24 15:08:30|490.92|486.92|490.95|486.95|490.95|486.95|490.85|486.85|25
1624547320000|2021-06-24 15:08:40|490.96|486.96|490.74|486.74|490.96|486.96|490.68|486.68|21
1624547330000|2021-06-24 15:08:50|490.75|486.75|490.93|486.93|490.93|486.93|490.75|486.75|18
1624547340000|2021-06-24 15:09:00|490.92|486.92|490.74|486.74|490.92|486.92|490.72|486.72|26
1624547350000|2021-06-24 15:09:10|490.73|486.73|490.58|486.58|490.73|486.73|490.31|486.31|31
1624547360000|2021-06-24 15:09:20|490.53|486.53|490.76|486.76|490.76|486.76|490.5|486.5|27
1624547370000|2021-06-24 15:09:30|490.8|486.8|491.59|487.59|491.71|487.71|490.78|486.78|32
1624547380000|2021-06-24 15:09:40|491.65|487.65|491.54|487.54|491.65|487.65|491.48|487.48|25
1624547390000|2021-06-24 15:09:50|491.53|487.53|491.25|487.25|491.55|487.55|491.25|487.25|25
1624547400000|2021-06-24 15:10:00|491.26|487.26|491.36|487.36|491.36|487.36|491.1|487.1|23
1624547410000|2021-06-24 15:10:10|491.39|487.39|491.73|487.73|491.82|487.82|491.39|487.39|20
1624547420000|2021-06-24 15:10:20|491.7|487.7|491.82|487.82|491.82|487.82|491.7|487.7|12
1624547430000|2021-06-24 15:10:30|491.81|487.81|491.81|487.81|491.82|487.82|491.68|487.68|27
1624547440000|2021-06-24 15:10:40|491.82|487.82|491.9|487.9|491.91|487.91|491.82|487.82|12
1624547450000|2021-06-24 15:10:50|491.99|487.99|491.98|487.98|491.99|487.99|491.93|487.93|18
1624547460000|2021-06-24 15:11:00|491.99|487.99|491.92|487.92|492.01|488.01|491.84|487.84|27
1624547470000|2021-06-24 15:11:10|491.94|487.94|492|488|492.03|488.03|491.88|487.88|27
1624547480000|2021-06-24 15:11:20|492.01|488.01|492.08|488.08|492.09|488.09|492.01|488.01|10
1624547490000|2021-06-24 15:11:30|492.12|488.12|492.08|488.08|492.13|488.13|492.08|488.08|10
1624547500000|2021-06-24 15:11:40|492.1|488.1|492.27|488.27|492.48|488.48|492.09|488.09|30
1624547510000|2021-06-24 15:11:50|492.36|488.36|492.46|488.46|492.51|488.51|492.36|488.36|16
1624547520000|2021-06-24 15:12:00|492.47|488.47|492.34|488.34|492.48|488.48|492.34|488.34|22
1624547530000|2021-06-24 15:12:10|492.33|488.33|492.36|488.36|492.36|488.36|492.25|488.25|9
1624547540000|2021-06-24 15:12:20|492.25|488.25|492.14|488.14|492.32|488.32|492.13|488.13|11
1624547550000|2021-06-24 15:12:30|492.13|488.13|492.08|488.08|492.2|488.2|492.07|488.07|19
1624547560000|2021-06-24 15:12:40|492.09|488.09|492.22|488.22|492.22|488.22|492.06|488.06|17
1624547570000|2021-06-24 15:12:50|492.34|488.34|492.59|488.59|492.59|488.59|492.34|488.34|18
1624547580000|2021-06-24 15:13:00|492.63|488.63|492.51|488.51|492.63|488.63|492.44|488.44|23
1624547590000|2021-06-24 15:13:10|492.5|488.5|492.55|488.55|492.56|488.56|492.44|488.44|11
1624547600000|2021-06-24 15:13:20|492.67|488.67|492.62|488.62|492.68|488.68|492.61|488.61|11
1624547610000|2021-06-24 15:13:30|492.61|488.61|492.9|488.9|492.9|488.9|492.61|488.61|14
1624547620000|2021-06-24 15:13:40|492.93|488.93|492.83|488.83|493.06|489.06|492.82|488.82|21
1624547630000|2021-06-24 15:13:50|492.84|488.84|492.85|488.85|492.93|488.93|492.81|488.81|20
1624547640000|2021-06-24 15:14:00|492.74|488.74|492.7|488.7|492.86|488.86|492.7|488.7|22
1624547650000|2021-06-24 15:14:10|492.69|488.69|492.53|488.53|492.71|488.71|492.44|488.44|26
1624547660000|2021-06-24 15:14:20|492.45|488.45|492.33|488.33|492.59|488.59|492.32|488.32|24
1624547670000|2021-06-24 15:14:30|492.32|488.32|492.28|488.28|492.33|488.33|492.15|488.15|22
1624547680000|2021-06-24 15:14:40|492.29|488.29|492.57|488.57|492.58|488.58|492.27|488.27|17
1624547690000|2021-06-24 15:14:50|492.58|488.58|492.45|488.45|492.58|488.58|492.44|488.44|23
1624547700000|2021-06-24 15:15:00|492.55|488.55|492.6|488.6|492.62|488.62|492.51|488.51|17
1624547710000|2021-06-24 15:15:10|492.59|488.59|492.33|488.33|492.59|488.59|492.29|488.29|32
1624547720000|2021-06-24 15:15:20|492.34|488.34|492.15|488.15|492.36|488.36|492.12|488.12|22
1624547730000|2021-06-24 15:15:30|492.12|488.12|491.93|487.93|492.17|488.17|491.92|487.92|24
1624547740000|2021-06-24 15:15:40|491.97|487.97|492.36|488.36|492.36|488.36|491.88|487.88|30
1624547750000|2021-06-24 15:15:50|492.34|488.34|492.31|488.31|492.38|488.38|492.23|488.23|22
1624547760000|2021-06-24 15:16:00|492.32|488.32|492.02|488.02|492.33|488.33|492.02|488.02|28
1624547770000|2021-06-24 15:16:10|492.04|488.04|491.46|487.46|492.04|488.04|491.43|487.43|29
1624547780000|2021-06-24 15:16:20|491.47|487.47|491.45|487.45|491.55|487.55|491.43|487.43|20
1624547790000|2021-06-24 15:16:30|491.56|487.56|491.31|487.31|491.56|487.56|491.14|487.14|25
1624547800000|2021-06-24 15:16:40|491.28|487.28|491.23|487.23|491.38|487.38|491.21|487.21|21
1624547810000|2021-06-24 15:16:50|491.22|487.22|491.23|487.23|491.26|487.26|491.18|487.18|16
1624547820000|2021-06-24 15:17:00|491.22|487.22|491.2|487.2|491.23|487.23|491.17|487.17|25
1624547830000|2021-06-24 15:17:10|491.19|487.19|491.19|487.19|491.24|487.24|491.15|487.15|24
1624547840000|2021-06-24 15:17:20|491.23|487.23|491.24|487.24|491.26|487.26|491.19|487.19|15
1624547850000|2021-06-24 15:17:30|491.26|487.26|491.12|487.12|491.26|487.26|491.12|487.12|14
1624547860000|2021-06-24 15:17:40|491.15|487.15|491.12|487.12|491.15|487.15|491.11|487.11|10
1624547870000|2021-06-24 15:17:50|491.11|487.11|490.79|486.79|491.12|487.12|490.78|486.78|20
1624547880000|2021-06-24 15:18:00|490.78|486.78|490.62|486.62|490.8|486.8|490.49|486.49|30
1624547890000|2021-06-24 15:18:10|490.66|486.66|490.84|486.84|490.84|486.84|490.65|486.65|27
1624547900000|2021-06-24 15:18:20|490.85|486.85|490.82|486.82|490.89|486.89|490.81|486.81|20
1624547910000|2021-06-24 15:18:30|490.88|486.88|490.88|486.88|491.01|487.01|490.83|486.83|24
1624547920000|2021-06-24 15:18:40|490.9|486.9|490.78|486.78|490.9|486.9|490.66|486.66|20
1624547930000|2021-06-24 15:18:50|490.77|486.77|490.8|486.8|490.85|486.85|490.73|486.73|23
1624547940000|2021-06-24 15:19:00|490.81|486.81|490.53|486.53|490.81|486.81|490.51|486.51|23
1624547950000|2021-06-24 15:19:10|490.5|486.5|490.37|486.37|490.53|486.53|490.36|486.36|23
1624547960000|2021-06-24 15:19:20|490.36|486.36|490.27|486.27|490.37|486.37|490.2|486.2|25
1624547970000|2021-06-24 15:19:30|490.28|486.28|490.48|486.48|490.49|486.49|490.26|486.26|23
1624547980000|2021-06-24 15:19:40|490.49|486.49|490.47|486.47|490.6|486.6|490.45|486.45|19
1624547990000|2021-06-24 15:19:50|490.46|486.46|490.45|486.45|490.47|486.47|490.45|486.45|8
1624548000000|2021-06-24 15:20:00|490.44|486.44|490.36|486.36|490.46|486.46|490.34|486.34|14
1624548010000|2021-06-24 15:20:10|490.41|486.41|490.15|486.15|490.41|486.41|490.13|486.13|13
1624548020000|2021-06-24 15:20:20|490.16|486.16|489.74|485.74|490.22|486.22|489.74|485.74|22
1624548030000|2021-06-24 15:20:30|489.86|485.86|489.8|485.8|489.87|485.87|489.78|485.78|21
1624548040000|2021-06-24 15:20:40|489.81|485.81|489.8|485.8|489.86|485.86|489.77|485.77|20
1624548050000|2021-06-24 15:20:50|489.78|485.78|489.79|485.79|489.89|485.89|489.72|485.72|25
1624548060000|2021-06-24 15:21:00|489.8|485.8|490.19|486.19|490.2|486.2|489.79|485.79|19
1624548070000|2021-06-24 15:21:10|490.21|486.21|490.26|486.26|490.28|486.28|490.21|486.21|15
1624548080000|2021-06-24 15:21:20|490.31|486.31|490.5|486.5|490.5|486.5|490.31|486.31|16
1624548090000|2021-06-24 15:21:30|490.51|486.51|490.56|486.56|490.58|486.58|490.43|486.43|27
1624548100000|2021-06-24 15:21:40|490.58|486.58|490.61|486.61|490.64|486.64|490.53|486.53|15
1624548110000|2021-06-24 15:21:50|490.64|486.64|490.44|486.44|490.64|486.64|490.44|486.44|20
1624548120000|2021-06-24 15:22:00|490.45|486.45|490.85|486.85|490.85|486.85|490.44|486.44|24
1624548130000|2021-06-24 15:22:10|490.78|486.78|490.87|486.87|490.88|486.88|490.78|486.78|18
1624548140000|2021-06-24 15:22:20|490.86|486.86|490.87|486.87|490.87|486.87|490.81|486.81|18
1624548150000|2021-06-24 15:22:30|490.86|486.86|490.88|486.88|490.88|486.88|490.84|486.84|14
1624548160000|2021-06-24 15:22:40|490.9|486.9|490.9|486.9|490.9|486.9|490.89|486.89|3
1624548170000|2021-06-24 15:22:50|490.89|486.89|491.17|487.17|491.2|487.2|490.89|486.89|19
1624548180000|2021-06-24 15:23:00|491.16|487.16|491.32|487.32|491.32|487.32|491.16|487.16|21
1624548190000|2021-06-24 15:23:10|491.33|487.33|491.13|487.13|491.33|487.33|491.12|487.12|14
1624548200000|2021-06-24 15:23:20|491.14|487.14|491.13|487.13|491.19|487.19|491.11|487.11|26
1624548210000|2021-06-24 15:23:30|491.16|487.16|491.51|487.51|491.51|487.51|491.16|487.16|21
1624548220000|2021-06-24 15:23:40|491.53|487.53|491.57|487.57|491.58|487.58|491.53|487.53|17
1624548230000|2021-06-24 15:23:50|491.58|487.58|491.65|487.65|491.78|487.78|491.51|487.51|26
1624548240000|2021-06-24 15:24:00|491.67|487.67|491.6|487.6|491.87|487.87|491.59|487.59|29
1624548250000|2021-06-24 15:24:10|491.58|487.58|491.62|487.62|491.64|487.64|491.5|487.5|22
1624548260000|2021-06-24 15:24:20|491.61|487.61|492.04|488.04|492.04|488.04|491.6|487.6|25
1624548270000|2021-06-24 15:24:30|492.06|488.06|492.38|488.38|492.46|488.46|492.06|488.06|35
1624548280000|2021-06-24 15:24:40|492.37|488.37|492.34|488.34|492.37|488.37|492.15|488.15|27
1624548290000|2021-06-24 15:24:50|492.35|488.35|493.21|489.21|493.32|489.32|492.35|488.35|30
1624548300000|2021-06-24 15:25:00|493.2|489.2|493.16|489.16|493.2|489.2|493.01|489.01|25
1624548310000|2021-06-24 15:25:10|493.15|489.15|492.93|488.93|493.15|489.15|492.87|488.87|22
1624548320000|2021-06-24 15:25:20|492.94|488.94|493.36|489.36|493.36|489.36|492.94|488.94|26
1624548330000|2021-06-24 15:25:30|493.37|489.37|493.49|489.49|493.51|489.51|493.36|489.36|18
1624548340000|2021-06-24 15:25:40|493.46|489.46|493.31|489.31|493.51|489.51|493.31|489.31|18
1624548350000|2021-06-24 15:25:50|493.16|489.16|493.18|489.18|493.3|489.3|493.14|489.14|28
1624548360000|2021-06-24 15:26:00|493.21|489.21|493.76|489.76|493.77|489.77|493.21|489.21|26
1624548370000|2021-06-24 15:26:10|493.74|489.74|493.62|489.62|493.78|489.78|493.6|489.6|29
1624548380000|2021-06-24 15:26:20|493.6|489.6|493.51|489.51|493.61|489.61|493.47|489.47|24
1624548390000|2021-06-24 15:26:30|493.39|489.39|493.19|489.19|493.39|489.39|493.14|489.14|21
1624548400000|2021-06-24 15:26:40|493.18|489.18|493.54|489.54|493.58|489.58|493.17|489.17|22
1624548410000|2021-06-24 15:26:50|493.59|489.59|493.42|489.42|493.67|489.67|493.41|489.41|24
1624548420000|2021-06-24 15:27:00|493.38|489.38|493.24|489.24|493.38|489.38|493.22|489.22|22
1624548430000|2021-06-24 15:27:10|493.23|489.23|493.73|489.73|493.79|489.79|493.23|489.23|23
1624548440000|2021-06-24 15:27:20|493.76|489.76|494.22|490.22|494.22|490.22|493.74|489.74|23
1624548450000|2021-06-24 15:27:30|494.21|490.21|494.19|490.19|494.22|490.22|494.17|490.17|24
1624548460000|2021-06-24 15:27:40|494.18|490.18|494.14|490.14|494.2|490.2|494.1|490.1|16
1624548470000|2021-06-24 15:27:50|494.16|490.16|494.36|490.36|494.38|490.38|494.14|490.14|21
1624548480000|2021-06-24 15:28:00|494.37|490.37|494.42|490.42|494.46|490.46|494.3|490.3|29
1624548490000|2021-06-24 15:28:10|494.43|490.43|494.43|490.43|494.45|490.45|494.4|490.4|15
1624548500000|2021-06-24 15:28:20|494.44|490.44|494.63|490.63|494.74|490.74|494.43|490.43|20
1624548510000|2021-06-24 15:28:30|494.61|490.61|494.64|490.64|494.65|490.65|494.53|490.53|27
1624548520000|2021-06-24 15:28:40|494.65|490.65|494.82|490.82|495.07|491.07|494.65|490.65|31
1624548530000|2021-06-24 15:28:50|494.88|490.88|494.57|490.57|494.88|490.88|494.57|490.57|26
1624548540000|2021-06-24 15:29:00|494.58|490.58|494.61|490.61|494.74|490.74|494.28|490.28|30
1624548550000|2021-06-24 15:29:10|494.64|490.64|494.87|490.87|494.95|490.95|494.63|490.63|34
1624548560000|2021-06-24 15:29:20|494.88|490.88|494.51|490.51|494.91|490.91|494.5|490.5|30
1624548570000|2021-06-24 15:29:30|494.54|490.54|494.59|490.59|494.6|490.6|494.53|490.53|21
1624548580000|2021-06-24 15:29:40|494.63|490.63|495.02|491.02|495.11|491.11|494.63|490.63|35
1624548590000|2021-06-24 15:29:50|495.03|491.03|495.04|491.04|495.04|491.04|494.92|490.92|13
1624548600000|2021-06-24 15:30:00|495.08|491.08|495.43|491.43|495.51|491.51|495.06|491.06|28
1624548610000|2021-06-24 15:30:10|495.37|491.37|495.24|491.24|495.44|491.44|495.24|491.24|30
1624548620000|2021-06-24 15:30:20|495.27|491.27|494.82|490.82|495.27|491.27|494.77|490.77|24
1624548630000|2021-06-24 15:30:30|494.77|490.77|494.68|490.68|494.86|490.86|494.68|490.68|27
1624548640000|2021-06-24 15:30:40|494.69|490.69|494.91|490.91|494.96|490.96|494.62|490.62|27
1624548650000|2021-06-24 15:30:50|494.89|490.89|494.77|490.77|494.9|490.9|494.69|490.69|19
1624548660000|2021-06-24 15:31:00|494.8|490.8|494.59|490.59|494.8|490.8|494.54|490.54|19
1624548670000|2021-06-24 15:31:10|494.58|490.58|495.16|491.16|495.22|491.22|494.53|490.53|22
1624548680000|2021-06-24 15:31:20|495.17|491.17|495.18|491.18|495.19|491.19|495.05|491.05|23
1624548690000|2021-06-24 15:31:30|495.19|491.19|495.32|491.32|495.32|491.32|495.17|491.17|16
1624548700000|2021-06-24 15:31:40|495.28|491.28|495.04|491.04|495.28|491.28|494.91|490.91|26
1624548710000|2021-06-24 15:31:50|495.05|491.05|495.01|491.01|495.05|491.05|494.93|490.93|30
1624548720000|2021-06-24 15:32:00|494.98|490.98|495.04|491.04|495.05|491.05|494.9|490.9|18
1624548730000|2021-06-24 15:32:10|495.05|491.05|495.27|491.27|495.29|491.29|495.04|491.04|22
1624548740000|2021-06-24 15:32:20|495.26|491.26|495.12|491.12|495.28|491.28|495.12|491.12|21
1624548750000|2021-06-24 15:32:30|495.06|491.06|494.32|490.32|495.06|491.06|494.32|490.32|24
1624548760000|2021-06-24 15:32:40|494.29|490.29|494.92|490.92|494.92|490.92|494.29|490.29|32
1624548770000|2021-06-24 15:32:50|494.9|490.9|494.79|490.79|494.91|490.91|494.66|490.66|22
1624548780000|2021-06-24 15:33:00|494.72|490.72|494.47|490.47|494.72|490.72|494.46|490.46|27
1624548790000|2021-06-24 15:33:10|494.46|490.46|494.73|490.73|494.75|490.75|494.25|490.25|24
1624548800000|2021-06-24 15:33:20|494.72|490.72|494.99|490.99|495.06|491.06|494.64|490.64|31
1624548810000|2021-06-24 15:33:30|494.98|490.98|495.19|491.19|495.22|491.22|494.98|490.98|20
1624548820000|2021-06-24 15:33:40|495.18|491.18|495.17|491.17|495.26|491.26|495.11|491.11|23
1624548830000|2021-06-24 15:33:50|495.13|491.13|494.96|490.96|495.13|491.13|494.96|490.96|24
1624548840000|2021-06-24 15:34:00|494.95|490.95|495.17|491.17|495.17|491.17|494.95|490.95|24
1624548850000|2021-06-24 15:34:10|495.18|491.18|495.51|491.51|495.53|491.53|495.18|491.18|20
1624548860000|2021-06-24 15:34:20|495.5|491.5|495.19|491.19|495.56|491.56|495.19|491.19|25
1624548870000|2021-06-24 15:34:30|495.16|491.16|495.01|491.01|495.16|491.16|494.99|490.99|27
1624548880000|2021-06-24 15:34:40|494.99|490.99|494.91|490.91|495.02|491.02|494.91|490.91|23
1624548890000|2021-06-24 15:34:50|494.92|490.92|494.93|490.93|494.95|490.95|494.89|490.89|18
1624548900000|2021-06-24 15:35:00|494.94|490.94|495.28|491.28|495.28|491.28|494.92|490.92|12
1624548910000|2021-06-24 15:35:10|495.27|491.27|495.29|491.29|495.34|491.34|495.26|491.26|16
1624548920000|2021-06-24 15:35:20|495.31|491.31|495.18|491.18|495.36|491.36|495.18|491.18|30
1624548930000|2021-06-24 15:35:30|495.22|491.22|495.19|491.19|495.25|491.25|495.14|491.14|20
1624548940000|2021-06-24 15:35:40|495.2|491.2|495.2|491.2|495.26|491.26|495.18|491.18|13
1624548950000|2021-06-24 15:35:50|495.22|491.22|495.22|491.22|495.22|491.22|495.17|491.17|14
1624548960000|2021-06-24 15:36:00|495.21|491.21|495.1|491.1|495.21|491.21|495.08|491.08|11
1624548970000|2021-06-24 15:36:10|495.09|491.09|494.89|490.89|495.09|491.09|494.87|490.87|12
1624548980000|2021-06-24 15:36:20|494.87|490.87|495.01|491.01|495.02|491.02|494.84|490.84|19
1624548990000|2021-06-24 15:36:30|495|491|494.89|490.89|495|491|494.81|490.81|26
1624549000000|2021-06-24 15:36:40|494.86|490.86|494.65|490.65|494.88|490.88|494.64|490.64|20
1624549010000|2021-06-24 15:36:50|494.56|490.56|494.44|490.44|494.63|490.63|494.44|490.44|16
1624549020000|2021-06-24 15:37:00|494.43|490.43|494.5|490.5|494.5|490.5|494.34|490.34|22
1624549030000|2021-06-24 15:37:10|494.52|490.52|494.69|490.69|494.77|490.77|494.5|490.5|18
1624549040000|2021-06-24 15:37:20|494.68|490.68|494.69|490.69|494.73|490.73|494.68|490.68|10
1624549050000|2021-06-24 15:37:30|494.7|490.7|494.73|490.73|494.73|490.73|494.66|490.66|11
1624549060000|2021-06-24 15:37:40|494.75|490.75|495.05|491.05|495.14|491.14|494.75|490.75|21
1624549070000|2021-06-24 15:37:50|495.04|491.04|494.98|490.98|495.15|491.15|494.98|490.98|20
1624549080000|2021-06-24 15:38:00|494.95|490.95|494.84|490.84|494.95|490.95|494.83|490.83|10
1624549090000|2021-06-24 15:38:10|494.91|490.91|494.79|490.79|494.91|490.91|494.78|490.78|17
1624549100000|2021-06-24 15:38:20|494.78|490.78|494.55|490.55|494.78|490.78|494.53|490.53|22
1624549110000|2021-06-24 15:38:30|494.54|490.54|494.35|490.35|494.65|490.65|494.34|490.34|26
1624549120000|2021-06-24 15:38:40|494.34|490.34|494.22|490.22|494.36|490.36|494.22|490.22|17
1624549130000|2021-06-24 15:38:50|494.25|490.25|494.22|490.22|494.25|490.25|494.21|490.21|14
1624549140000|2021-06-24 15:39:00|494.21|490.21|494.27|490.27|494.35|490.35|494.2|490.2|20
1624549150000|2021-06-24 15:39:10|494.26|490.26|494.23|490.23|494.34|490.34|494.22|490.22|25
1624549160000|2021-06-24 15:39:20|494.22|490.22|494.22|490.22|494.22|490.22|494.21|490.21|3
1624549170000|2021-06-24 15:39:30|494.21|490.21|494.14|490.14|494.24|490.24|494.11|490.11|19
1624549180000|2021-06-24 15:39:40|494.13|490.13|494|490|494.13|490.13|494|490|16
1624549190000|2021-06-24 15:39:50|494.01|490.01|493.85|489.85|494.07|490.07|493.85|489.85|23
1624549200000|2021-06-24 15:40:00|493.86|489.86|493.91|489.91|493.95|489.95|493.85|489.85|20
1624549210000|2021-06-24 15:40:10|493.9|489.9|493.91|489.91|493.91|489.91|493.85|489.85|11
1624549220000|2021-06-24 15:40:20|493.84|489.84|493.93|489.93|493.96|489.96|493.84|489.84|13
1624549230000|2021-06-24 15:40:30|493.92|489.92|493.84|489.84|493.93|489.93|493.8|489.8|22
1624549240000|2021-06-24 15:40:40|493.83|489.83|493.7|489.7|493.83|489.83|493.64|489.64|25
1624549250000|2021-06-24 15:40:50|493.72|489.72|493.64|489.64|493.72|489.72|493.61|489.61|14
1624549260000|2021-06-24 15:41:00|493.61|489.61|493.48|489.48|493.61|489.61|493.47|489.47|20
1624549270000|2021-06-24 15:41:10|493.45|489.45|493.84|489.84|493.98|489.98|493.45|489.45|25
1624549280000|2021-06-24 15:41:20|493.86|489.86|493.69|489.69|493.86|489.86|493.65|489.65|12
1624549290000|2021-06-24 15:41:30|493.68|489.68|493.73|489.73|493.74|489.74|493.67|489.67|9
1624549300000|2021-06-24 15:41:40|493.74|489.74|493.76|489.76|493.76|489.76|493.73|489.73|13
1624549310000|2021-06-24 15:41:50|493.75|489.75|493.83|489.83|493.83|489.83|493.75|489.75|9
1624549320000|2021-06-24 15:42:00|493.82|489.82|494.01|490.01|494.01|490.01|493.82|489.82|10
1624549330000|2021-06-24 15:42:10|494.03|490.03|494.03|490.03|494.04|490.04|494.01|490.01|7
1624549340000|2021-06-24 15:42:20|494.04|490.04|494.03|490.03|494.08|490.08|494|490|15
1624549350000|2021-06-24 15:42:30|494.02|490.02|494.38|490.38|494.4|490.4|494.02|490.02|26
1624549360000|2021-06-24 15:42:40|494.39|490.39|494.19|490.19|494.41|490.41|494.15|490.15|25
1624549370000|2021-06-24 15:42:50|494.22|490.22|494.07|490.07|494.22|490.22|494.06|490.06|21
1624549380000|2021-06-24 15:43:00|494.08|490.08|494.1|490.1|494.12|490.12|494.08|490.08|12
1624549390000|2021-06-24 15:43:10|494.07|490.07|494.16|490.16|494.18|490.18|494|490|19
1624549400000|2021-06-24 15:43:20|494.17|490.17|494.43|490.43|494.75|490.75|494.17|490.17|28
1624549410000|2021-06-24 15:43:30|494.41|490.41|494.21|490.21|494.46|490.46|494.2|490.2|25
1624549420000|2021-06-24 15:43:40|494.15|490.15|494.17|490.17|494.28|490.28|494.15|490.15|16
1624549430000|2021-06-24 15:43:50|494.18|490.18|494.12|490.12|494.18|490.18|494.12|490.12|8
1624549440000|2021-06-24 15:44:00|494.11|490.11|494.17|490.17|494.17|490.17|493.89|489.89|21
1624549450000|2021-06-24 15:44:10|494.16|490.16|494.19|490.19|494.21|490.21|494.11|490.11|16
1624549460000|2021-06-24 15:44:20|494.21|490.21|494.25|490.25|494.26|490.26|494.19|490.19|16
1624549470000|2021-06-24 15:44:30|494.26|490.26|494.22|490.22|494.26|490.26|494.19|490.19|18
1624549480000|2021-06-24 15:44:40|494.21|490.21|494.24|490.24|494.26|490.26|494.21|490.21|12
1624549490000|2021-06-24 15:44:50|494.22|490.22|494.25|490.25|494.33|490.33|494.19|490.19|17
1624549500000|2021-06-24 15:45:00|494.24|490.24|494.28|490.28|494.32|490.32|494.2|490.2|23
1624549510000|2021-06-24 15:45:10|494.27|490.27|494.26|490.26|494.27|490.27|494.24|490.24|16
1624549520000|2021-06-24 15:45:20|494.25|490.25|494.22|490.22|494.32|490.32|494.16|490.16|21
1624549530000|2021-06-24 15:45:30|494.17|490.17|494.14|490.14|494.31|490.31|494.13|490.13|20
1624549540000|2021-06-24 15:45:40|494.15|490.15|494.2|490.2|494.21|490.21|494.14|490.14|17
1624549550000|2021-06-24 15:45:50|494.21|490.21|494.07|490.07|494.21|490.21|494.04|490.04|18
1624549560000|2021-06-24 15:46:00|494.06|490.06|494.03|490.03|494.08|490.08|494.02|490.02|15
1624549570000|2021-06-24 15:46:10|494.06|490.06|493.97|489.97|494.13|490.13|493.94|489.94|14
1624549580000|2021-06-24 15:46:20|493.98|489.98|493.96|489.96|493.99|489.99|493.92|489.92|21
1624549590000|2021-06-24 15:46:30|493.97|489.97|493.88|489.88|493.99|489.99|493.87|489.87|15
1624549600000|2021-06-24 15:46:40|493.89|489.89|493.73|489.73|493.89|489.89|493.73|489.73|17
1624549610000|2021-06-24 15:46:50|493.7|489.7|493.7|489.7|493.71|489.71|493.68|489.68|15
1624549620000|2021-06-24 15:47:00|493.71|489.71|493.4|489.4|493.71|489.71|493.39|489.39|25
1624549630000|2021-06-24 15:47:10|493.38|489.38|493.09|489.09|493.39|489.39|493.09|489.09|23
1624549640000|2021-06-24 15:47:20|493.11|489.11|492.49|488.49|493.26|489.26|492.38|488.38|30
1624549650000|2021-06-24 15:47:30|492.69|488.69|492.37|488.37|492.73|488.73|492.35|488.35|18
1624549660000|2021-06-24 15:47:40|492.4|488.4|491.06|487.06|492.4|488.4|491.06|487.06|23
1624549670000|2021-06-24 15:47:50|491.07|487.07|491.33|487.33|491.36|487.36|491.05|487.05|30
1624549680000|2021-06-24 15:48:00|491.29|487.29|490.54|486.54|491.29|487.29|490.54|486.54|30
1624549690000|2021-06-24 15:48:10|490.57|486.57|489.65|485.65|490.57|486.57|489.65|485.65|29
1624549700000|2021-06-24 15:48:20|489.66|485.66|489.88|485.88|490.08|486.08|489.66|485.66|31
1624549710000|2021-06-24 15:48:30|489.89|485.89|490.01|486.01|490.13|486.13|489.87|485.87|32
1624549720000|2021-06-24 15:48:40|489.99|485.99|490.19|486.19|490.19|486.19|489.99|485.99|30
1624549730000|2021-06-24 15:48:50|490.2|486.2|490.04|486.04|490.28|486.28|490.03|486.03|27
1624549740000|2021-06-24 15:49:00|490.02|486.02|490.35|486.35|490.35|486.35|490.02|486.02|29
1624549750000|2021-06-24 15:49:10|490.34|486.34|490.52|486.52|490.61|486.61|490.24|486.24|22
1624549760000|2021-06-24 15:49:20|490.54|486.54|490.96|486.96|490.97|486.97|490.54|486.54|25
1624549770000|2021-06-24 15:49:30|490.95|486.95|491.06|487.06|491.1|487.1|490.94|486.94|23
1624549780000|2021-06-24 15:49:40|491.03|487.03|490.92|486.92|491.16|487.16|490.92|486.92|20
1624549790000|2021-06-24 15:49:50|490.83|486.83|490.79|486.79|490.83|486.83|490.73|486.73|24
1624549800000|2021-06-24 15:50:00|490.75|486.75|491.23|487.23|491.23|487.23|490.75|486.75|21
1624549810000|2021-06-24 15:50:10|491.31|487.31|491.74|487.74|491.74|487.74|491.31|487.31|18
1624549820000|2021-06-24 15:50:20|491.59|487.59|491.81|487.81|491.86|487.86|491.58|487.58|12
1624549830000|2021-06-24 15:50:30|491.82|487.82|491.59|487.59|491.99|487.99|491.59|487.59|20
1624549840000|2021-06-24 15:50:40|491.6|487.6|491.62|487.62|491.63|487.63|491.44|487.44|24
1624549850000|2021-06-24 15:50:50|491.75|487.75|491.69|487.69|491.78|487.78|491.69|487.69|9
1624549860000|2021-06-24 15:51:00|491.7|487.7|491.79|487.79|491.79|487.79|491.7|487.7|12
1624549870000|2021-06-24 15:51:10|491.75|487.75|491.71|487.71|491.86|487.86|491.65|487.65|22
1624549880000|2021-06-24 15:51:20|491.7|487.7|491.34|487.34|491.71|487.71|491.28|487.28|29
1624549890000|2021-06-24 15:51:30|491.35|487.35|491.35|487.35|491.35|487.35|491.24|487.24|23
1624549900000|2021-06-24 15:51:40|491.34|487.34|491.35|487.35|491.44|487.44|491.28|487.28|17
1624549910000|2021-06-24 15:51:50|491.34|487.34|491.36|487.36|491.37|487.37|491.25|487.25|19
1624549920000|2021-06-24 15:52:00|491.37|487.37|491.42|487.42|491.43|487.43|491.37|487.37|15
1624549930000|2021-06-24 15:52:10|491.39|487.39|491.56|487.56|491.68|487.68|491.39|487.39|22
1624549940000|2021-06-24 15:52:20|491.55|487.55|491.59|487.59|491.63|487.63|491.55|487.55|12
1624549950000|2021-06-24 15:52:30|491.58|487.58|491.35|487.35|491.59|487.59|491.35|487.35|21
1624549960000|2021-06-24 15:52:40|491.37|487.37|491.2|487.2|491.37|487.37|491.16|487.16|26
1624549970000|2021-06-24 15:52:50|491.19|487.19|490.98|486.98|491.2|487.2|490.9|486.9|30
1624549980000|2021-06-24 15:53:00|490.97|486.97|491.21|487.21|491.21|487.21|490.96|486.96|30
1624549990000|2021-06-24 15:53:10|491.22|487.22|491.23|487.23|491.29|487.29|491.18|487.18|12
1624550000000|2021-06-24 15:53:20|491.21|487.21|490.86|486.86|491.23|487.23|490.86|486.86|25
1624550010000|2021-06-24 15:53:30|490.87|486.87|490.35|486.35|490.87|486.87|490.24|486.24|29
1624550020000|2021-06-24 15:53:40|490.32|486.32|490.45|486.45|490.45|486.45|490.12|486.12|29
1624550030000|2021-06-24 15:53:50|490.48|486.48|490.14|486.14|490.5|486.5|490.14|486.14|24
1624550040000|2021-06-24 15:54:00|490.15|486.15|489.82|485.82|490.15|486.15|489.82|485.82|18
1624550050000|2021-06-24 15:54:10|489.84|485.84|489.96|485.96|489.99|485.99|489.65|485.65|29
1624550060000|2021-06-24 15:54:20|489.97|485.97|489.47|485.47|490.05|486.05|489.46|485.46|30
1624550070000|2021-06-24 15:54:30|489.46|485.46|489.28|485.28|489.56|485.56|489.15|485.15|33
1624550080000|2021-06-24 15:54:40|489.27|485.27|488.91|484.91|489.28|485.28|488.67|484.67|28
1624550090000|2021-06-24 15:54:50|488.94|484.94|488.85|484.85|489.14|485.14|488.64|484.64|31
1624550100000|2021-06-24 15:55:00|488.86|484.86|489.38|485.38|489.38|485.38|488.86|484.86|21
1624550110000|2021-06-24 15:55:10|489.36|485.36|489.46|485.46|489.48|485.48|489.34|485.34|20
1624550120000|2021-06-24 15:55:20|489.45|485.45|489.37|485.37|489.47|485.47|489.37|485.37|12
1624550130000|2021-06-24 15:55:30|489.33|485.33|489.09|485.09|489.33|485.33|488.95|484.95|29
1624550140000|2021-06-24 15:55:40|489.19|485.19|489.13|485.13|489.2|485.2|489.04|485.04|29
1624550150000|2021-06-24 15:55:50|489.11|485.11|489.34|485.34|489.34|485.34|489.07|485.07|19
1624550160000|2021-06-24 15:56:00|489.26|485.26|489.24|485.24|489.27|485.27|489.22|485.22|8
1624550170000|2021-06-24 15:56:10|489.25|485.25|489.35|485.35|489.58|485.58|489.25|485.25|24
1624550180000|2021-06-24 15:56:20|489.31|485.31|489.18|485.18|489.32|485.32|489.18|485.18|16
1624550190000|2021-06-24 15:56:30|489.19|485.19|488.84|484.84|489.19|485.19|488.84|484.84|23
1624550200000|2021-06-24 15:56:40|488.8|484.8|488.65|484.65|488.82|484.82|488.65|484.65|32
1624550210000|2021-06-24 15:56:50|488.63|484.63|488.83|484.83|488.85|484.85|488.36|484.36|29
1624550220000|2021-06-24 15:57:00|488.82|484.82|488.75|484.75|488.83|484.83|488.64|484.64|29
1624550230000|2021-06-24 15:57:10|488.9|484.9|489.21|485.21|489.21|485.21|488.86|484.86|24
1624550240000|2021-06-24 15:57:20|489.22|485.22|489.26|485.26|489.5|485.5|489.22|485.22|23
1624550250000|2021-06-24 15:57:30|489.33|485.33|489.44|485.44|489.51|485.51|489.32|485.32|25
1624550260000|2021-06-24 15:57:40|489.47|485.47|489.25|485.25|489.5|485.5|489.25|485.25|15
1624550270000|2021-06-24 15:57:50|489.24|485.24|489.23|485.23|489.24|485.24|489.2|485.2|9
1624550280000|2021-06-24 15:58:00|489.24|485.24|489.3|485.3|489.3|485.3|489.23|485.23|4
1624550290000|2021-06-24 15:58:10|489.36|485.36|489.31|485.31|489.36|485.36|489.31|485.31|5
1624550300000|2021-06-24 15:58:20|489.29|485.29|489.06|485.06|489.29|485.29|489.02|485.02|20
1624550310000|2021-06-24 15:58:30|489.05|485.05|489.04|485.04|489.09|485.09|489.03|485.03|12
1624550320000|2021-06-24 15:58:40|488.9|484.9|488.73|484.73|488.9|484.9|488.7|484.7|19
1624550330000|2021-06-24 15:58:50|488.74|484.74|489.02|485.02|489.05|485.05|488.74|484.74|22
1624550340000|2021-06-24 15:59:00|489.06|485.06|489.43|485.43|489.45|485.45|489.06|485.06|20
1624550350000|2021-06-24 15:59:10|489.44|485.44|489.53|485.53|489.53|485.53|489.44|485.44|12
1624550360000|2021-06-24 15:59:20|489.52|485.52|489.44|485.44|489.53|485.53|489.41|485.41|19
1624550370000|2021-06-24 15:59:30|489.46|485.46|489.51|485.51|489.51|485.51|489.43|485.43|15
1624550380000|2021-06-24 15:59:40|489.5|485.5|489.44|485.44|489.57|485.57|489.44|485.44|22
1624550390000|2021-06-24 15:59:50|489.43|485.43|489.16|485.16|489.49|485.49|489.1|485.1|25
1624550400000|2021-06-24 16:00:00|489.12|485.12|489.34|485.34|489.34|485.34|489.07|485.07|23
1624550410000|2021-06-24 16:00:10|489.42|485.42|490.59|486.59|490.6|486.6|489.42|485.42|27
1624550420000|2021-06-24 16:00:20|490.52|486.52|490.91|486.91|490.92|486.92|490.21|486.21|30
1624550430000|2021-06-24 16:00:30|491.03|487.03|490.96|486.96|491.31|487.31|490.96|486.96|18
1624550440000|2021-06-24 16:00:40|490.93|486.93|489.96|485.96|490.93|486.93|489.92|485.92|35
1624550450000|2021-06-24 16:00:50|489.93|485.93|489.21|485.21|489.99|485.99|489.19|485.19|29
1624550460000|2021-06-24 16:01:00|489.22|485.22|489.5|485.5|489.58|485.58|489.13|485.13|31
1624550470000|2021-06-24 16:01:10|489.52|485.52|488.98|484.98|489.52|485.52|488.98|484.98|28
1624550480000|2021-06-24 16:01:20|489|485|489.97|485.97|489.97|485.97|489|485|20
1624550490000|2021-06-24 16:01:30|490.1|486.1|491.03|487.03|491.03|487.03|490.1|486.1|22
1624550500000|2021-06-24 16:01:40|491.11|487.11|490.28|486.28|491.11|487.11|489.92|485.92|26
1624550510000|2021-06-24 16:01:50|490.29|486.29|490.26|486.26|490.3|486.3|490.2|486.2|15
1624550520000|2021-06-24 16:02:00|490.22|486.22|489.88|485.88|490.22|486.22|489.51|485.51|25
1624550530000|2021-06-24 16:02:10|489.91|485.91|489.96|485.96|490.27|486.27|489.91|485.91|19
1624550540000|2021-06-24 16:02:20|489.93|485.93|490.11|486.11|490.21|486.21|489.93|485.93|22
1624550550000|2021-06-24 16:02:30|490.13|486.13|490.17|486.17|490.21|486.21|489.9|485.9|26
1624550560000|2021-06-24 16:02:40|490.36|486.36|490.14|486.14|490.36|486.36|490.01|486.01|27
1624550570000|2021-06-24 16:02:50|490.13|486.13|489.9|485.9|490.15|486.15|489.71|485.71|24
1624550580000|2021-06-24 16:03:00|489.92|485.92|489.96|485.96|489.97|485.97|489.92|485.92|28
1624550590000|2021-06-24 16:03:10|489.9|485.9|490.19|486.19|490.2|486.2|489.85|485.85|23
1624550600000|2021-06-24 16:03:20|490.18|486.18|490.03|486.03|490.19|486.19|490.01|486.01|12
1624550610000|2021-06-24 16:03:30|490.02|486.02|490.06|486.06|490.06|486.06|489.85|485.85|22
1624550620000|2021-06-24 16:03:40|490.05|486.05|489.89|485.89|490.06|486.06|489.88|485.88|17
1624550630000|2021-06-24 16:03:50|489.82|485.82|489.75|485.75|489.84|485.84|489.72|485.72|22
1624550640000|2021-06-24 16:04:00|489.88|485.88|489.76|485.76|489.91|485.91|489.74|485.74|23
1624550650000|2021-06-24 16:04:10|489.75|485.75|489.77|485.77|489.8|485.8|489.74|485.74|13
1624550660000|2021-06-24 16:04:20|489.76|485.76|489.73|485.73|489.79|485.79|489.6|485.6|20
1624550670000|2021-06-24 16:04:30|489.74|485.74|489.66|485.66|489.75|485.75|489.57|485.57|27
1624550680000|2021-06-24 16:04:40|489.64|485.64|489.46|485.46|489.69|485.69|489.42|485.42|18
1624550690000|2021-06-24 16:04:50|489.48|485.48|489.59|485.59|489.68|485.68|489.47|485.47|19
1624550700000|2021-06-24 16:05:00|489.56|485.56|489.89|485.89|489.89|485.89|489.55|485.55|23
1624550710000|2021-06-24 16:05:10|489.91|485.91|489.83|485.83|489.91|485.91|489.82|485.82|14
1624550720000|2021-06-24 16:05:20|489.84|485.84|489.98|485.98|489.98|485.98|489.82|485.82|12
1624550730000|2021-06-24 16:05:30|489.97|485.97|489.89|485.89|489.97|485.97|489.89|485.89|6
1624550740000|2021-06-24 16:05:40|489.86|485.86|489.67|485.67|489.88|485.88|489.66|485.66|19
1624550750000|2021-06-24 16:05:50|489.66|485.66|489.68|485.68|489.68|485.68|489.65|485.65|12
1624550760000|2021-06-24 16:06:00|489.66|485.66|489.29|485.29|489.76|485.76|489.29|485.29|30
1624550770000|2021-06-24 16:06:10|489.32|485.32|488.88|484.88|489.33|485.33|488.8|484.8|29
1624550780000|2021-06-24 16:06:20|488.85|484.85|488.87|484.87|489.01|485.01|488.79|484.79|33
1624550790000|2021-06-24 16:06:30|488.86|484.86|488.76|484.76|488.92|484.92|488.63|484.63|27
1624550800000|2021-06-24 16:06:40|488.77|484.77|488.96|484.96|489.01|485.01|488.76|484.76|15
1624550810000|2021-06-24 16:06:50|488.98|484.98|489.04|485.04|489.1|485.1|488.97|484.97|19
1624550820000|2021-06-24 16:07:00|489.01|485.01|488.67|484.67|489.01|485.01|488.66|484.66|25
1624550830000|2021-06-24 16:07:10|488.66|484.66|488.56|484.56|488.68|484.68|488.54|484.54|22
1624550840000|2021-06-24 16:07:20|488.55|484.55|488.15|484.15|488.56|484.56|488.13|484.13|29
1624550850000|2021-06-24 16:07:30|488.14|484.14|487.95|483.95|488.22|484.22|487.9|483.9|31
1624550860000|2021-06-24 16:07:40|487.93|483.93|487.97|483.97|488.15|484.15|487.93|483.93|33
1624550870000|2021-06-24 16:07:50|487.89|483.89|487.87|483.87|487.91|483.91|487.83|483.83|27
1624550880000|2021-06-24 16:08:00|487.85|483.85|487.9|483.9|487.91|483.91|487.85|483.85|17
1624550890000|2021-06-24 16:08:10|487.86|483.86|487.82|483.82|487.91|483.91|487.71|483.71|26
1624550900000|2021-06-24 16:08:20|487.78|483.78|487.9|483.9|487.91|483.91|487.78|483.78|15
1624550910000|2021-06-24 16:08:30|487.91|483.91|487.71|483.71|487.91|483.91|487.71|483.71|26
1624550920000|2021-06-24 16:08:40|487.52|483.52|487.38|483.38|487.54|483.54|487.22|483.22|36
1624550930000|2021-06-24 16:08:50|487.37|483.37|486.91|482.91|487.39|483.39|486.87|482.87|33
1624550940000|2021-06-24 16:09:00|486.89|482.89|487.31|483.31|487.37|483.37|486.89|482.89|30
1624550950000|2021-06-24 16:09:10|487.3|483.3|487.26|483.26|487.37|483.37|487.23|483.23|26
1624550960000|2021-06-24 16:09:20|487.25|483.25|487.12|483.12|487.35|483.35|487.11|483.11|23
1624550970000|2021-06-24 16:09:30|487.11|483.11|487.02|483.02|487.11|483.11|487.02|483.02|20
1624550980000|2021-06-24 16:09:40|487.01|483.01|487.37|483.37|487.39|483.39|487|483|20
1624550990000|2021-06-24 16:09:50|487.36|483.36|487.19|483.19|487.36|483.36|487.09|483.09|23
1624551000000|2021-06-24 16:10:00|487.18|483.18|487.66|483.66|487.68|483.68|487.18|483.18|19
1624551010000|2021-06-24 16:10:10|487.73|483.73|487.83|483.83|488.02|484.02|487.73|483.73|23
1624551020000|2021-06-24 16:10:20|487.84|483.84|488.13|484.13|488.18|484.18|487.84|483.84|25
1624551030000|2021-06-24 16:10:30|488.11|484.11|488.14|484.14|488.36|484.36|488.11|484.11|26
1624551040000|2021-06-24 16:10:40|488.37|484.37|488.36|484.36|488.52|484.52|488.35|484.35|27
1624551050000|2021-06-24 16:10:50|488.35|484.35|488.16|484.16|488.36|484.36|488.09|484.09|18
1624551060000|2021-06-24 16:11:00|488.15|484.15|488.4|484.4|488.4|484.4|488.12|484.12|27
1624551070000|2021-06-24 16:11:10|488.39|484.39|488.32|484.32|488.43|484.43|488.28|484.28|21
1624551080000|2021-06-24 16:11:20|488.31|484.31|488.3|484.3|488.34|484.34|488.24|484.24|18
1624551090000|2021-06-24 16:11:30|488.32|484.32|488.41|484.41|488.42|484.42|488.3|484.3|13
1624551100000|2021-06-24 16:11:40|488.42|484.42|488.44|484.44|488.45|484.45|488.41|484.41|5
1624551110000|2021-06-24 16:11:50|488.45|484.45|488.49|484.49|488.53|484.53|488.43|484.43|14
1624551120000|2021-06-24 16:12:00|488.48|484.48|488.57|484.57|488.6|484.6|488.48|484.48|16
1624551130000|2021-06-24 16:12:10|488.52|484.52|488.78|484.78|488.8|484.8|488.45|484.45|20
1624551140000|2021-06-24 16:12:20|488.79|484.79|488.61|484.61|488.82|484.82|488.58|484.58|16
1624551150000|2021-06-24 16:12:30|488.63|484.63|488.6|484.6|488.64|484.64|488.58|484.58|15
1624551160000|2021-06-24 16:12:40|488.59|484.59|488.62|484.62|488.63|484.63|488.59|484.59|6
1624551170000|2021-06-24 16:12:50|488.63|484.63|488.65|484.65|488.66|484.66|488.62|484.62|6
1624551180000|2021-06-24 16:13:00|488.66|484.66|488.27|484.27|488.8|484.8|488.27|484.27|25
1624551190000|2021-06-24 16:13:10|488.26|484.26|488.17|484.17|488.26|484.26|487.98|483.98|22
1624551200000|2021-06-24 16:13:20|488.19|484.19|488.34|484.34|488.54|484.54|488.19|484.19|23
1624551210000|2021-06-24 16:13:30|488.14|484.14|488.18|484.18|488.2|484.2|488.11|484.11|18
1624551220000|2021-06-24 16:13:40|488.16|484.16|488.15|484.15|488.24|484.24|488.11|484.11|21
1624551230000|2021-06-24 16:13:50|488.16|484.16|488.2|484.2|488.24|484.24|488.1|484.1|17
1624551240000|2021-06-24 16:14:00|488.21|484.21|487.96|483.96|488.21|484.21|487.96|483.96|18
1624551250000|2021-06-24 16:14:10|487.97|483.97|487.71|483.71|488.07|484.07|487.62|483.62|27
1624551260000|2021-06-24 16:14:20|487.73|483.73|487.69|483.69|487.75|483.75|487.69|483.69|15
1624551270000|2021-06-24 16:14:30|487.7|483.7|487.7|483.7|487.74|483.74|487.69|483.69|17
1624551280000|2021-06-24 16:14:40|487.71|483.71|487.79|483.79|487.79|483.79|487.67|483.67|16
1624551290000|2021-06-24 16:14:50|487.82|483.82|487.7|483.7|487.94|483.94|487.66|483.66|27
1624551300000|2021-06-24 16:15:00|487.71|483.71|487.92|483.92|487.92|483.92|487.59|483.59|27
1624551310000|2021-06-24 16:15:10|487.94|483.94|488.18|484.18|488.29|484.29|487.93|483.93|27
1624551320000|2021-06-24 16:15:20|488.16|484.16|487.79|483.79|488.17|484.17|487.79|483.79|23
1624551330000|2021-06-24 16:15:30|487.76|483.76|487.59|483.59|487.76|483.76|487.57|483.57|18
1624551340000|2021-06-24 16:15:40|487.57|483.57|487.57|483.57|487.61|483.61|487.57|483.57|7
1624551350000|2021-06-24 16:15:50|487.58|483.58|487.62|483.62|487.62|483.62|487.58|483.58|7
1624551360000|2021-06-24 16:16:00|487.65|483.65|487.64|483.64|487.65|483.65|487.63|483.63|4
1624551370000|2021-06-24 16:16:10|487.63|483.63|487.81|483.81|487.81|483.81|487.63|483.63|14
1624551380000|2021-06-24 16:16:20|487.8|483.8|488.05|484.05|488.05|484.05|487.74|483.74|17
1624551390000|2021-06-24 16:16:30|488.03|484.03|488.14|484.14|488.14|484.14|488.03|484.03|16
1624551400000|2021-06-24 16:16:40|488.15|484.15|488.11|484.11|488.25|484.25|488.11|484.11|23
1624551410000|2021-06-24 16:16:50|488.1|484.1|488.13|484.13|488.16|484.16|488.07|484.07|18
1624551420000|2021-06-24 16:17:00|488.12|484.12|488.12|484.12|488.15|484.15|488.11|484.11|14
1624551430000|2021-06-24 16:17:10|488.14|484.14|488.13|484.13|488.17|484.17|488.12|484.12|17
1624551440000|2021-06-24 16:17:20|488.14|484.14|488.08|484.08|488.15|484.15|488.08|484.08|11
1624551450000|2021-06-24 16:17:30|488.19|484.19|488.13|484.13|488.27|484.27|488.13|484.13|11
1624551460000|2021-06-24 16:17:40|488.14|484.14|488.24|484.24|488.24|484.24|488.08|484.08|11
1624551470000|2021-06-24 16:17:50|488.23|484.23|488.39|484.39|488.4|484.4|488.22|484.22|16
1624551480000|2021-06-24 16:18:00|488.4|484.4|488.3|484.3|488.4|484.4|488.26|484.26|21
1624551490000|2021-06-24 16:18:10|488.29|484.29|488.38|484.38|488.39|484.39|488.29|484.29|19
1624551500000|2021-06-24 16:18:20|488.37|484.37|488.89|484.89|488.89|484.89|488.35|484.35|21
1624551510000|2021-06-24 16:18:30|488.9|484.9|488.81|484.81|488.91|484.91|488.77|484.77|16
1624551520000|2021-06-24 16:18:40|488.8|484.8|488.79|484.79|488.81|484.81|488.76|484.76|13
1624551530000|2021-06-24 16:18:50|488.82|484.82|488.89|484.89|488.93|484.93|488.82|484.82|21
1624551540000|2021-06-24 16:19:00|488.88|484.88|488.65|484.65|488.88|484.88|488.65|484.65|14
1624551550000|2021-06-24 16:19:10|488.64|484.64|488.02|484.02|488.67|484.67|487.96|483.96|27
1624551560000|2021-06-24 16:19:20|488|484|487.91|483.91|488.05|484.05|487.82|483.82|20
1624551570000|2021-06-24 16:19:30|487.93|483.93|487.98|483.98|488.06|484.06|487.84|483.84|30
1624551580000|2021-06-24 16:19:40|487.97|483.97|488.22|484.22|488.23|484.23|487.96|483.96|26
1624551590000|2021-06-24 16:19:50|488.23|484.23|488.17|484.17|488.24|484.24|488.11|484.11|19
1624551600000|2021-06-24 16:20:00|488.18|484.18|488.22|484.22|488.22|484.22|488.17|484.17|15
1624551610000|2021-06-24 16:20:10|488.21|484.21|488.19|484.19|488.22|484.22|488.15|484.15|12
1624551620000|2021-06-24 16:20:20|488.18|484.18|488.27|484.27|488.27|484.27|488.18|484.18|12
1624551630000|2021-06-24 16:20:30|488.25|484.25|488.46|484.46|488.54|484.54|488.25|484.25|15
1624551640000|2021-06-24 16:20:40|488.51|484.51|488.52|484.52|488.52|484.52|488.51|484.51|2
1624551650000|2021-06-24 16:20:50|488.55|484.55|488.5|484.5|488.55|484.55|488.5|484.5|7
1624551660000|2021-06-24 16:21:00|488.53|484.53|488.37|484.37|488.53|484.53|488.34|484.34|11
1624551670000|2021-06-24 16:21:10|488.4|484.4|488.08|484.08|488.44|484.44|488.08|484.08|23
1624551680000|2021-06-24 16:21:20|488.05|484.05|488.13|484.13|488.16|484.16|488.05|484.05|14
1624551690000|2021-06-24 16:21:30|488.12|484.12|488.17|484.17|488.18|484.18|488.12|484.12|7
1624551700000|2021-06-24 16:21:40|488.16|484.16|487.97|483.97|488.16|484.16|487.93|483.93|10
1624551710000|2021-06-24 16:21:50|487.92|483.92|488.07|484.07|488.08|484.08|487.92|483.92|20
1624551720000|2021-06-24 16:22:00|488.09|484.09|488.08|484.08|488.09|484.09|488.05|484.05|13
1624551730000|2021-06-24 16:22:10|488.09|484.09|488.28|484.28|488.29|484.29|488.09|484.09|19
1624551740000|2021-06-24 16:22:20|488.3|484.3|488.17|484.17|488.3|484.3|488.12|484.12|15
1624551750000|2021-06-24 16:22:30|488.16|484.16|488.14|484.14|488.16|484.16|488.14|484.14|4
1624551760000|2021-06-24 16:22:40|488.17|484.17|488.54|484.54|488.56|484.56|488.17|484.17|10
1624551770000|2021-06-24 16:22:50|488.53|484.53|488.51|484.51|488.58|484.58|488.41|484.41|29
1624551780000|2021-06-24 16:23:00|488.5|484.5|488.26|484.26|488.51|484.51|488.24|484.24|24
1624551790000|2021-06-24 16:23:10|488.36|484.36|488.74|484.74|488.74|484.74|488.36|484.36|12
1624551800000|2021-06-24 16:23:20|488.75|484.75|489.04|485.04|489.35|485.35|488.61|484.61|23
1624551810000|2021-06-24 16:23:30|489.05|485.05|489.36|485.36|489.43|485.43|489.05|485.05|12
1624551820000|2021-06-24 16:23:40|489.68|485.68|489.5|485.5|489.71|485.71|489.5|485.5|21
1624551830000|2021-06-24 16:23:50|489.41|485.41|489.39|485.39|489.43|485.43|489.38|485.38|16
1624551840000|2021-06-24 16:24:00|489.38|485.38|489.3|485.3|489.4|485.4|489.24|485.24|21
1624551850000|2021-06-24 16:24:10|489.26|485.26|489.08|485.08|489.26|485.26|488.98|484.98|23
1624551860000|2021-06-24 16:24:20|489.07|485.07|489.29|485.29|489.29|485.29|489.07|485.07|24
1624551870000|2021-06-24 16:24:30|489.27|485.27|489.5|485.5|489.55|485.55|489.27|485.27|22
1624551880000|2021-06-24 16:24:40|489.47|485.47|489.28|485.28|489.48|485.48|489.24|485.24|27
1624551890000|2021-06-24 16:24:50|489.29|485.29|489.14|485.14|489.29|485.29|489.14|485.14|21
1624551900000|2021-06-24 16:25:00|489.1|485.1|488.61|484.61|489.12|485.12|488.61|484.61|29
1624551910000|2021-06-24 16:25:10|488.65|484.65|488.58|484.58|488.65|484.65|488.57|484.57|15
1624551920000|2021-06-24 16:25:20|488.54|484.54|488.41|484.41|488.57|484.57|488.4|484.4|11
1624551930000|2021-06-24 16:25:30|488.37|484.37|488.15|484.15|488.41|484.41|488.13|484.13|18
1624551940000|2021-06-24 16:25:40|488.16|484.16|488.31|484.31|488.31|484.31|488.16|484.16|16
1624551950000|2021-06-24 16:25:50|488.32|484.32|488.34|484.34|488.35|484.35|488.32|484.32|14
1624551960000|2021-06-24 16:26:00|488.33|484.33|488.53|484.53|488.81|484.81|488.33|484.33|25
1624551970000|2021-06-24 16:26:10|488.52|484.52|488.53|484.53|488.57|484.57|488.45|484.45|21
1624551980000|2021-06-24 16:26:20|488.48|484.48|488.38|484.38|488.48|484.48|488.37|484.37|13
1624551990000|2021-06-24 16:26:30|488.37|484.37|488.2|484.2|488.39|484.39|488.19|484.19|28
1624552000000|2021-06-24 16:26:40|488.14|484.14|488.16|484.16|488.29|484.29|488.13|484.13|22
1624552010000|2021-06-24 16:26:50|488.17|484.17|488.19|484.19|488.22|484.22|488.13|484.13|22
1624552020000|2021-06-24 16:27:00|488.18|484.18|488.05|484.05|488.18|484.18|488.01|484.01|20
1624552030000|2021-06-24 16:27:10|488.06|484.06|487.96|483.96|488.06|484.06|487.96|483.96|13
1624552040000|2021-06-24 16:27:20|487.95|483.95|487.92|483.92|487.95|483.95|487.92|483.92|16
1624552050000|2021-06-24 16:27:30|487.86|483.86|487.46|483.46|487.86|483.86|487.46|483.46|22
1624552060000|2021-06-24 16:27:40|487.45|483.45|487.55|483.55|487.66|483.66|487.43|483.43|21
1624552070000|2021-06-24 16:27:50|487.54|483.54|487.43|483.43|487.54|483.54|487.37|483.37|15
1624552080000|2021-06-24 16:28:00|487.44|483.44|487.47|483.47|487.5|483.5|487.42|483.42|9
1624552090000|2021-06-24 16:28:10|487.48|483.48|487.58|483.58|487.58|483.58|487.48|483.48|18
1624552100000|2021-06-24 16:28:20|487.59|483.59|487.95|483.95|487.95|483.95|487.58|483.58|17
1624552110000|2021-06-24 16:28:30|487.94|483.94|487.97|483.97|487.98|483.98|487.92|483.92|19
1624552120000|2021-06-24 16:28:40|487.96|483.96|487.93|483.93|487.97|483.97|487.93|483.93|10
1624552130000|2021-06-24 16:28:50|487.94|483.94|487.97|483.97|488|484|487.85|483.85|13
1624552140000|2021-06-24 16:29:00|487.96|483.96|487.77|483.77|487.97|483.97|487.77|483.77|17
1624552150000|2021-06-24 16:29:10|487.79|483.79|487.82|483.82|487.83|483.83|487.78|483.78|16
1624552160000|2021-06-24 16:29:20|487.81|483.81|487.81|483.81|487.83|483.83|487.78|483.78|9
1624552170000|2021-06-24 16:29:30|487.8|483.8|487.87|483.87|487.87|483.87|487.79|483.79|9
1624552180000|2021-06-24 16:29:40|487.85|483.85|487.83|483.83|487.85|483.85|487.82|483.82|9
1624552190000|2021-06-24 16:29:50|487.82|483.82|487.63|483.63|487.82|483.82|487.62|483.62|18
1624552200000|2021-06-24 16:30:00|487.64|483.64|487.91|483.91|487.91|483.91|487.63|483.63|21
1624552210000|2021-06-24 16:30:10|487.92|483.92|488|484|488|484|487.92|483.92|9
1624552220000|2021-06-24 16:30:20|487.99|483.99|487.98|483.98|487.99|483.99|487.96|483.96|8
1624552230000|2021-06-24 16:30:30|488.02|484.02|488.33|484.33|488.33|484.33|488.02|484.02|10
1624552240000|2021-06-24 16:30:40|488.35|484.35|488.26|484.26|488.36|484.36|488.2|484.2|21
1624552250000|2021-06-24 16:30:50|488.3|484.3|488.28|484.28|488.3|484.3|488.2|484.2|12
1624552260000|2021-06-24 16:31:00|488.23|484.23|488.3|484.3|488.3|484.3|488.23|484.23|5
1624552270000|2021-06-24 16:31:10|488.28|484.28|488.34|484.34|488.34|484.34|488.28|484.28|6
1624552280000|2021-06-24 16:31:20|488.35|484.35|488.18|484.18|488.36|484.36|488.12|484.12|20
1624552290000|2021-06-24 16:31:30|488.17|484.17|488.08|484.08|488.19|484.19|488.03|484.03|16
1624552300000|2021-06-24 16:31:40|488.09|484.09|487.83|483.83|488.11|484.11|487.83|483.83|18
1624552310000|2021-06-24 16:31:50|487.86|483.86|488.17|484.17|488.18|484.18|487.81|483.81|21
1624552320000|2021-06-24 16:32:00|488.16|484.16|488.15|484.15|488.17|484.17|488.13|484.13|15
1624552330000|2021-06-24 16:32:10|488.16|484.16|488.34|484.34|488.34|484.34|488.16|484.16|16
1624552340000|2021-06-24 16:32:20|488.37|484.37|488.34|484.34|488.39|484.39|488.34|484.34|6
1624552350000|2021-06-24 16:32:30|488.36|484.36|488.29|484.29|488.36|484.36|488.28|484.28|15
1624552360000|2021-06-24 16:32:40|488.3|484.3|488.25|484.25|488.32|484.32|488.25|484.25|5
1624552370000|2021-06-24 16:32:50|488.24|484.24|488.21|484.21|488.24|484.24|488.15|484.15|15
1624552380000|2021-06-24 16:33:00|488.19|484.19|488.2|484.2|488.22|484.22|488.19|484.19|10
1624552390000|2021-06-24 16:33:10|488.21|484.21|488.14|484.14|488.21|484.21|488.11|484.11|12
1624552400000|2021-06-24 16:33:20|488.15|484.15|488.21|484.21|488.32|484.32|488.12|484.12|20
1624552410000|2021-06-24 16:33:30|488.25|484.25|488.24|484.24|488.25|484.25|488.15|484.15|18
1624552420000|2021-06-24 16:33:40|488.22|484.22|488.24|484.24|488.25|484.25|488.18|484.18|16
1624552430000|2021-06-24 16:33:50|488.26|484.26|488.32|484.32|488.32|484.32|488.23|484.23|8
1624552440000|2021-06-24 16:34:00|488.31|484.31|488.49|484.49|488.49|484.49|488.31|484.31|15
1624552450000|2021-06-24 16:34:10|488.46|484.46|488.46|484.46|488.46|484.46|488.46|484.46|1
1624552460000|2021-06-24 16:34:20|488.47|484.47|488.46|484.46|488.47|484.47|488.46|484.46|4
1624552470000|2021-06-24 16:34:30|488.47|484.47|488.5|484.5|488.5|484.5|488.46|484.46|8
1624552480000|2021-06-24 16:34:40|488.49|484.49|488.47|484.47|488.49|484.49|488.46|484.46|11
1624552490000|2021-06-24 16:34:50|488.48|484.48|488.46|484.46|488.49|484.49|488.46|484.46|5
1624552500000|2021-06-24 16:35:00|488.47|484.47|488.51|484.51|488.51|484.51|488.46|484.46|7
1624552510000|2021-06-24 16:35:10|488.5|484.5|488.79|484.79|488.79|484.79|488.48|484.48|17
1624552520000|2021-06-24 16:35:20|488.78|484.78|488.83|484.83|488.83|484.83|488.69|484.69|25
1624552530000|2021-06-24 16:35:30|488.84|484.84|489.17|485.17|489.2|485.2|488.84|484.84|19
1624552540000|2021-06-24 16:35:40|489.2|485.2|489.3|485.3|489.3|485.3|489.14|485.14|17
1624552550000|2021-06-24 16:35:50|489.5|485.5|489.39|485.39|489.51|485.51|489.35|485.35|24
1624552560000|2021-06-24 16:36:00|489.4|485.4|489.29|485.29|489.46|485.46|489.26|485.26|28
1624552570000|2021-06-24 16:36:10|489.3|485.3|489.29|485.29|489.3|485.3|489.24|485.24|22
1624552580000|2021-06-24 16:36:20|489.28|485.28|490.1|486.1|490.18|486.18|489.27|485.27|31
1624552590000|2021-06-24 16:36:30|490.12|486.12|490.38|486.38|490.42|486.42|490.12|486.12|29
1624552600000|2021-06-24 16:36:40|490.39|486.39|490.33|486.33|490.44|486.44|490.32|486.32|23
1624552610000|2021-06-24 16:36:50|490.34|486.34|490.41|486.41|490.43|486.43|490.3|486.3|27
1624552620000|2021-06-24 16:37:00|490.42|486.42|490.4|486.4|490.43|486.43|490.35|486.35|13
1624552630000|2021-06-24 16:37:10|490.41|486.41|490.47|486.47|490.54|486.54|490.4|486.4|15
1624552640000|2021-06-24 16:37:20|490.48|486.48|490.69|486.69|490.92|486.92|490.48|486.48|31
1624552650000|2021-06-24 16:37:30|490.68|486.68|490.74|486.74|490.77|486.77|490.6|486.6|30
1624552660000|2021-06-24 16:37:40|490.75|486.75|490.8|486.8|490.82|486.82|490.66|486.66|27
1624552670000|2021-06-24 16:37:50|490.81|486.81|491.34|487.34|491.34|487.34|490.79|486.79|29
1624552680000|2021-06-24 16:38:00|491.37|487.37|491.34|487.34|491.42|487.42|491.3|487.3|23
1624552690000|2021-06-24 16:38:10|491.33|487.33|491.49|487.49|491.52|487.52|491.28|487.28|23
1624552700000|2021-06-24 16:38:20|491.5|487.5|491.58|487.58|491.68|487.68|491.41|487.41|29
1624552710000|2021-06-24 16:38:30|491.61|487.61|491.52|487.52|491.68|487.68|491.5|487.5|23
1624552720000|2021-06-24 16:38:40|491.54|487.54|491.65|487.65|491.65|487.65|491.52|487.52|17
1624552730000|2021-06-24 16:38:50|491.64|487.64|491.62|487.62|491.64|487.64|491.52|487.52|24
1624552740000|2021-06-24 16:39:00|491.6|487.6|491.66|487.66|491.66|487.66|491.59|487.59|15
1624552750000|2021-06-24 16:39:10|491.67|487.67|491.67|487.67|491.8|487.8|491.67|487.67|26
1624552760000|2021-06-24 16:39:20|491.7|487.7|491.66|487.66|491.7|487.7|491.56|487.56|27
1624552770000|2021-06-24 16:39:30|491.67|487.67|491.5|487.5|491.67|487.67|491.47|487.47|29
1624552780000|2021-06-24 16:39:40|491.49|487.49|491.48|487.48|491.52|487.52|491.48|487.48|23
1624552790000|2021-06-24 16:39:50|491.49|487.49|491.54|487.54|491.81|487.81|491.49|487.49|34
1624552800000|2021-06-24 16:40:00|491.55|487.55|491.82|487.82|491.82|487.82|491.55|487.55|21
1624552810000|2021-06-24 16:40:10|491.81|487.81|491.83|487.83|491.83|487.83|491.72|487.72|19
1624552820000|2021-06-24 16:40:20|491.82|487.82|491.84|487.84|491.85|487.85|491.76|487.76|22
1624552830000|2021-06-24 16:40:30|491.85|487.85|491.75|487.75|491.86|487.86|491.62|487.62|26
1624552840000|2021-06-24 16:40:40|491.76|487.76|491.81|487.81|491.92|487.92|491.76|487.76|26
1624552850000|2021-06-24 16:40:50|491.78|487.78|491.75|487.75|491.87|487.87|491.66|487.66|28
1624552860000|2021-06-24 16:41:00|491.76|487.76|491.76|487.76|491.76|487.76|491.71|487.71|13
1624552870000|2021-06-24 16:41:10|491.75|487.75|491.74|487.74|491.83|487.83|491.71|487.71|21
1624552880000|2021-06-24 16:41:20|491.76|487.76|491.74|487.74|491.77|487.77|491.73|487.73|13
1624552890000|2021-06-24 16:41:30|491.75|487.75|491.75|487.75|491.78|487.78|491.73|487.73|11
1624552900000|2021-06-24 16:41:40|491.74|487.74|491.81|487.81|491.83|487.83|491.65|487.65|17
1624552910000|2021-06-24 16:41:50|491.82|487.82|491.84|487.84|491.87|487.87|491.8|487.8|13
1624552920000|2021-06-24 16:42:00|491.83|487.83|491.85|487.85|491.89|487.89|491.8|487.8|12
1624552930000|2021-06-24 16:42:10|491.86|487.86|491.91|487.91|491.91|487.91|491.81|487.81|16
1624552940000|2021-06-24 16:42:20|492.02|488.02|491.98|487.98|492.03|488.03|491.92|487.92|11
1624552950000|2021-06-24 16:42:30|491.95|487.95|491.96|487.96|491.97|487.97|491.92|487.92|17
1624552960000|2021-06-24 16:42:40|491.97|487.97|491.92|487.92|491.97|487.97|491.83|487.83|14
1624552970000|2021-06-24 16:42:50|491.93|487.93|491.96|487.96|491.98|487.98|491.9|487.9|13
1624552980000|2021-06-24 16:43:00|491.97|487.97|491.92|487.92|491.98|487.98|491.9|487.9|13
1624552990000|2021-06-24 16:43:10|491.89|487.89|491.78|487.78|492|488|491.77|487.77|30
1624553000000|2021-06-24 16:43:20|491.77|487.77|491.55|487.55|491.82|487.82|491.55|487.55|20
1624553010000|2021-06-24 16:43:30|491.56|487.56|491.32|487.32|491.56|487.56|491.32|487.32|22
1624553020000|2021-06-24 16:43:40|491.31|487.31|491.16|487.16|491.31|487.31|491.03|487.03|22
1624553030000|2021-06-24 16:43:50|491.12|487.12|491.03|487.03|491.23|487.23|490.95|486.95|19
1624553040000|2021-06-24 16:44:00|490.99|486.99|491.2|487.2|491.2|487.2|490.98|486.98|30
1624553050000|2021-06-24 16:44:10|491.19|487.19|491.3|487.3|491.33|487.33|491.19|487.19|15
1624553060000|2021-06-24 16:44:20|491.38|487.38|491.45|487.45|491.71|487.71|491.35|487.35|21
1624553070000|2021-06-24 16:44:30|491.46|487.46|491.32|487.32|491.47|487.47|491.28|487.28|28
1624553080000|2021-06-24 16:44:40|491.34|487.34|491.2|487.2|491.36|487.36|491.18|487.18|22
1624553090000|2021-06-24 16:44:50|491.18|487.18|491.07|487.07|491.18|487.18|491.06|487.06|22
1624553100000|2021-06-24 16:45:00|491.08|487.08|491.42|487.42|491.42|487.42|491.08|487.08|22
1624553110000|2021-06-24 16:45:10|491.43|487.43|491.5|487.5|491.5|487.5|491.43|487.43|8
1624553120000|2021-06-24 16:45:20|491.51|487.51|491.43|487.43|491.53|487.53|491.4|487.4|14
1624553130000|2021-06-24 16:45:30|491.45|487.45|491.4|487.4|491.46|487.46|491.38|487.38|21
1624553140000|2021-06-24 16:45:40|491.42|487.42|491.53|487.53|491.53|487.53|491.41|487.41|13
1624553150000|2021-06-24 16:45:50|491.47|487.47|491.47|487.47|491.5|487.5|491.43|487.43|8
1624553160000|2021-06-24 16:46:00|491.46|487.46|491.35|487.35|491.47|487.47|491.33|487.33|17
1624553170000|2021-06-24 16:46:10|491.37|487.37|491.37|487.37|491.38|487.38|491.31|487.31|19
1624553180000|2021-06-24 16:46:20|491.36|487.36|491.33|487.33|491.37|487.37|491.25|487.25|19
1624553190000|2021-06-24 16:46:30|491.32|487.32|491.37|487.37|491.38|487.38|491.31|487.31|9
1624553200000|2021-06-24 16:46:40|491.38|487.38|491.6|487.6|491.6|487.6|491.35|487.35|21
1624553210000|2021-06-24 16:46:50|491.62|487.62|492.18|488.18|492.18|488.18|491.6|487.6|25
1624553220000|2021-06-24 16:47:00|492.17|488.17|491.88|487.88|492.17|488.17|491.82|487.82|30
1624553230000|2021-06-24 16:47:10|491.87|487.87|491.98|487.98|491.98|487.98|491.7|487.7|27
1624553240000|2021-06-24 16:47:20|492|488|491.99|487.99|492|488|491.91|487.91|21
1624553250000|2021-06-24 16:47:30|491.96|487.96|491.97|487.97|491.97|487.97|491.87|487.87|19
1624553260000|2021-06-24 16:47:40|491.94|487.94|492.11|488.11|492.11|488.11|491.94|487.94|17
1624553270000|2021-06-24 16:47:50|492.09|488.09|492.02|488.02|492.1|488.1|492.02|488.02|10
1624553280000|2021-06-24 16:48:00|492.01|488.01|491.92|487.92|492.02|488.02|491.87|487.87|23
1624553290000|2021-06-24 16:48:10|491.93|487.93|491.96|487.96|491.96|487.96|491.93|487.93|11
1624553300000|2021-06-24 16:48:20|491.95|487.95|491.95|487.95|491.96|487.96|491.91|487.91|12
1624553310000|2021-06-24 16:48:30|491.94|487.94|492.25|488.25|492.25|488.25|491.92|487.92|15
1624553320000|2021-06-24 16:48:40|492.23|488.23|492.16|488.16|492.3|488.3|492.11|488.11|25
1624553330000|2021-06-24 16:48:50|492.14|488.14|492.01|488.01|492.17|488.17|492.01|488.01|21
1624553340000|2021-06-24 16:49:00|492.02|488.02|492.3|488.3|492.33|488.33|492.02|488.02|28
1624553350000|2021-06-24 16:49:10|492.35|488.35|492.3|488.3|492.37|488.37|492.27|488.27|23
1624553360000|2021-06-24 16:49:20|492.28|488.28|492.34|488.34|492.35|488.35|492.27|488.27|22
1624553370000|2021-06-24 16:49:30|492.33|488.33|492.34|488.34|492.38|488.38|492.28|488.28|15
1624553380000|2021-06-24 16:49:40|492.36|488.36|492.38|488.38|492.38|488.38|492.35|488.35|8
1624553390000|2021-06-24 16:49:50|492.37|488.37|492.31|488.31|492.38|488.38|492.27|488.27|16
1624553400000|2021-06-24 16:50:00|492.32|488.32|492.28|488.28|492.32|488.32|492.24|488.24|21
1624553410000|2021-06-24 16:50:10|492.27|488.27|492.24|488.24|492.3|488.3|492.22|488.22|13
1624553420000|2021-06-24 16:50:20|492.23|488.23|492.34|488.34|492.34|488.34|492.23|488.23|10
1624553430000|2021-06-24 16:50:30|492.33|488.33|492.3|488.3|492.33|488.33|492.3|488.3|10
1624553440000|2021-06-24 16:50:40|492.31|488.31|492.29|488.29|492.31|488.31|492.27|488.27|13
1624553450000|2021-06-24 16:50:50|492.28|488.28|492.28|488.28|492.29|488.29|492.28|488.28|9
1624553460000|2021-06-24 16:51:00|492.25|488.25|492.33|488.33|492.33|488.33|492.25|488.25|12
1624553470000|2021-06-24 16:51:10|492.31|488.31|492.36|488.36|492.37|488.37|492.31|488.31|8
1624553480000|2021-06-24 16:51:20|492.34|488.34|492.65|488.65|492.68|488.68|492.34|488.34|19
1624553490000|2021-06-24 16:51:30|492.62|488.62|492.76|488.76|492.76|488.76|492.58|488.58|29
1624553500000|2021-06-24 16:51:40|492.8|488.8|492.69|488.69|492.86|488.86|492.69|488.69|21
1624553510000|2021-06-24 16:51:50|492.68|488.68|492.71|488.71|492.71|488.71|492.61|488.61|16
1624553520000|2021-06-24 16:52:00|492.72|488.72|492.78|488.78|492.79|488.79|492.72|488.72|13
1624553530000|2021-06-24 16:52:10|492.77|488.77|492.85|488.85|492.87|488.87|492.77|488.77|13
1624553540000|2021-06-24 16:52:20|492.83|488.83|492.9|488.9|492.9|488.9|492.83|488.83|16
1624553550000|2021-06-24 16:52:30|492.92|488.92|492.98|488.98|493.09|489.09|492.92|488.92|14
1624553560000|2021-06-24 16:52:40|492.95|488.95|492.95|488.95|492.99|488.99|492.81|488.81|30
1624553570000|2021-06-24 16:52:50|493|489|492.78|488.78|493|489|492.77|488.77|22
1624553580000|2021-06-24 16:53:00|492.79|488.79|492.97|488.97|493|489|492.79|488.79|28
1624553590000|2021-06-24 16:53:10|492.99|488.99|492.87|488.87|493|489|492.87|488.87|20
1624553600000|2021-06-24 16:53:20|492.88|488.88|492.94|488.94|492.94|488.94|492.85|488.85|23
1624553610000|2021-06-24 16:53:30|492.93|488.93|492.99|488.99|493|489|492.93|488.93|14
1624553620000|2021-06-24 16:53:40|493|489|492.97|488.97|493.02|489.02|492.96|488.96|17
1624553630000|2021-06-24 16:53:50|492.98|488.98|492.99|488.99|493|489|492.97|488.97|11
1624553640000|2021-06-24 16:54:00|492.98|488.98|492.77|488.77|492.98|488.98|492.77|488.77|31
1624553650000|2021-06-24 16:54:10|492.78|488.78|492.52|488.52|492.81|488.81|492.43|488.43|26
1624553660000|2021-06-24 16:54:20|492.53|488.53|492.65|488.65|492.68|488.68|492.53|488.53|23
1624553670000|2021-06-24 16:54:30|492.64|488.64|492.87|488.87|492.87|488.87|492.63|488.63|33
1624553680000|2021-06-24 16:54:40|492.85|488.85|493.05|489.05|493.08|489.08|492.85|488.85|22
1624553690000|2021-06-24 16:54:50|493.07|489.07|493.04|489.04|493.07|489.07|493.03|489.03|20
1624553700000|2021-06-24 16:55:00|493.08|489.08|493.14|489.14|493.18|489.18|493.07|489.07|16
1624553710000|2021-06-24 16:55:10|493.13|489.13|493.04|489.04|493.13|489.13|493.04|489.04|24
1624553720000|2021-06-24 16:55:20|493.03|489.03|493.12|489.12|493.15|489.15|493.02|489.02|20
1624553730000|2021-06-24 16:55:30|493.1|489.1|493.13|489.13|493.15|489.15|493.08|489.08|13
1624553740000|2021-06-24 16:55:40|493.14|489.14|493.1|489.1|493.14|489.14|493.1|489.1|8
1624553750000|2021-06-24 16:55:50|493.11|489.11|493.07|489.07|493.12|489.12|493.01|489.01|12
1624553760000|2021-06-24 16:56:00|493.08|489.08|493.11|489.11|493.13|489.13|493.06|489.06|13
1624553770000|2021-06-24 16:56:10|493.12|489.12|493.1|489.1|493.12|489.12|493.1|489.1|6
1624553780000|2021-06-24 16:56:20|493.11|489.11|493.3|489.3|493.3|489.3|493.1|489.1|12
1624553790000|2021-06-24 16:56:30|493.27|489.27|493.34|489.34|493.34|489.34|493.27|489.27|15
1624553800000|2021-06-24 16:56:40|493.35|489.35|493.33|489.33|493.44|489.44|493.21|489.21|20
1624553810000|2021-06-24 16:56:50|493.34|489.34|493.29|489.29|493.34|489.34|493.25|489.25|25
1624553820000|2021-06-24 16:57:00|493.3|489.3|493.43|489.43|493.43|489.43|493.3|489.3|13
1624553830000|2021-06-24 16:57:10|493.42|489.42|493.42|489.42|493.43|489.43|493.36|489.36|20
1624553840000|2021-06-24 16:57:20|493.4|489.4|493.36|489.36|493.41|489.41|493.36|489.36|12
1624553850000|2021-06-24 16:57:30|493.38|489.38|493.35|489.35|493.42|489.42|493.33|489.33|12
1624553860000|2021-06-24 16:57:40|493.36|489.36|493.41|489.41|493.42|489.42|493.36|489.36|11
1624553870000|2021-06-24 16:57:50|493.42|489.42|493.41|489.41|493.43|489.43|493.4|489.4|12
1624553880000|2021-06-24 16:58:00|493.4|489.4|493.44|489.44|493.47|489.47|493.4|489.4|10
1624553890000|2021-06-24 16:58:10|493.45|489.45|493.48|489.48|493.54|489.54|493.45|489.45|7
1624553900000|2021-06-24 16:58:20|493.49|489.49|493.24|489.24|493.49|489.49|493.23|489.23|23
1624553910000|2021-06-24 16:58:30|493.22|489.22|493.28|489.28|493.28|489.28|493.2|489.2|19
1624553920000|2021-06-24 16:58:40|493.3|489.3|493.39|489.39|493.41|489.41|493.29|489.29|26
1624553930000|2021-06-24 16:58:50|493.38|489.38|493.39|489.39|493.41|489.41|493.35|489.35|17
1624553940000|2021-06-24 16:59:00|493.4|489.4|493.1|489.1|493.43|489.43|493.1|489.1|22
1624553950000|2021-06-24 16:59:10|493.07|489.07|493.02|489.02|493.08|489.08|492.97|488.97|12
1624553960000|2021-06-24 16:59:20|493.01|489.01|493.03|489.03|493.03|489.03|492.97|488.97|17
1624553970000|2021-06-24 16:59:30|493.02|489.02|493.07|489.07|493.08|489.08|492.99|488.99|18
1624553980000|2021-06-24 16:59:40|493.06|489.06|493.05|489.05|493.07|489.07|493.01|489.01|13
1624553990000|2021-06-24 16:59:50|493.07|489.07|493.07|489.07|493.09|489.09|493.06|489.06|18
1624554000000|2021-06-24 17:00:00|493.08|489.08|494.23|490.23|494.35|490.35|493.08|489.08|32
1624554010000|2021-06-24 17:00:10|494.12|490.12|494.58|490.58|494.58|490.58|493.67|489.67|30
1624554020000|2021-06-24 17:00:20|494.6|490.6|494.84|490.84|495.06|491.06|494.59|490.59|24
1624554030000|2021-06-24 17:00:30|494.83|490.83|494.93|490.93|495.02|491.02|494.83|490.83|19
1624554040000|2021-06-24 17:00:40|494.89|490.89|495.18|491.18|495.2|491.2|494.82|490.82|21
1624554050000|2021-06-24 17:00:50|495.17|491.17|495.04|491.04|495.19|491.19|494.89|490.89|21
1624554060000|2021-06-24 17:01:00|495.03|491.03|495.04|491.04|495.15|491.15|494.98|490.98|25
1624554070000|2021-06-24 17:01:10|495.03|491.03|494.74|490.74|495.17|491.17|494.74|490.74|33
1624554080000|2021-06-24 17:01:20|494.73|490.73|495.04|491.04|495.04|491.04|494.73|490.73|25
1624554090000|2021-06-24 17:01:30|495.03|491.03|494.84|490.84|495.17|491.17|494.81|490.81|28
1624554100000|2021-06-24 17:01:40|494.83|490.83|494.84|490.84|494.88|490.88|494.81|490.81|24
1624554110000|2021-06-24 17:01:50|494.83|490.83|494.8|490.8|494.94|490.94|494.79|490.79|26
1624554120000|2021-06-24 17:02:00|494.76|490.76|494.51|490.51|494.86|490.86|494.44|490.44|28
1624554130000|2021-06-24 17:02:10|494.54|490.54|494.68|490.68|494.82|490.82|494.5|490.5|23
1624554140000|2021-06-24 17:02:20|494.69|490.69|494.41|490.41|494.73|490.73|494.41|490.41|22
1624554150000|2021-06-24 17:02:30|494.42|490.42|494.67|490.67|494.67|490.67|494.36|490.36|19
1624554160000|2021-06-24 17:02:40|494.75|490.75|495|491|495|491|494.74|490.74|21
1624554170000|2021-06-24 17:02:50|494.99|490.99|495|491|495.18|491.18|494.98|490.98|26
1624554180000|2021-06-24 17:03:00|494.96|490.96|494.85|490.85|494.97|490.97|494.83|490.83|32
1624554190000|2021-06-24 17:03:10|494.82|490.82|494.78|490.78|494.85|490.85|494.71|490.71|29
1624554200000|2021-06-24 17:03:20|494.76|490.76|494.65|490.65|494.79|490.79|494.62|490.62|21
1624554210000|2021-06-24 17:03:30|494.69|490.69|494.17|490.17|494.73|490.73|494.07|490.07|32
1624554220000|2021-06-24 17:03:40|494.16|490.16|494.24|490.24|494.28|490.28|494.08|490.08|30
1624554230000|2021-06-24 17:03:50|494.26|490.26|494.61|490.61|494.65|490.65|494.24|490.24|21
1624554240000|2021-06-24 17:04:00|494.63|490.63|494.93|490.93|494.93|490.93|494.62|490.62|21
1624554250000|2021-06-24 17:04:10|494.94|490.94|495.03|491.03|495.03|491.03|494.84|490.84|19
1624554260000|2021-06-24 17:04:20|495.04|491.04|494.96|490.96|495.04|491.04|494.83|490.83|24
1624554270000|2021-06-24 17:04:30|494.95|490.95|495.17|491.17|495.17|491.17|494.95|490.95|15
1624554280000|2021-06-24 17:04:40|495.21|491.21|495.25|491.25|495.42|491.42|495.2|491.2|23
1624554290000|2021-06-24 17:04:50|495.26|491.26|495.29|491.29|495.3|491.3|495.2|491.2|16
1624554300000|2021-06-24 17:05:00|495.26|491.26|495.12|491.12|495.28|491.28|495.1|491.1|22
1624554310000|2021-06-24 17:05:10|495.11|491.11|495.01|491.01|495.15|491.15|494.97|490.97|27
1624554320000|2021-06-24 17:05:20|494.99|490.99|495.76|491.76|495.76|491.76|494.99|490.99|25
1624554330000|2021-06-24 17:05:30|495.71|491.71|496.26|492.26|496.4|492.4|495.71|491.71|31
1624554340000|2021-06-24 17:05:40|496.37|492.37|496.49|492.49|496.58|492.58|496.37|492.37|17
1624554350000|2021-06-24 17:05:50|496.44|492.44|496.41|492.41|496.47|492.47|496.3|492.3|29
1624554360000|2021-06-24 17:06:00|496.4|492.4|496.11|492.11|496.42|492.42|495.99|491.99|29
1624554370000|2021-06-24 17:06:10|496.14|492.14|496.46|492.46|496.46|492.46|496.13|492.13|9
1624554380000|2021-06-24 17:06:20|496.57|492.57|496.71|492.71|496.75|492.75|496.57|492.57|16
1624554390000|2021-06-24 17:06:30|496.75|492.75|496.71|492.71|496.75|492.75|496.68|492.68|13
1624554400000|2021-06-24 17:06:40|496.75|492.75|496.65|492.65|496.75|492.75|496.59|492.59|23
1624554410000|2021-06-24 17:06:50|496.66|492.66|496.71|492.71|496.76|492.76|496.66|492.66|30
1624554420000|2021-06-24 17:07:00|496.7|492.7|497.1|493.1|497.12|493.12|496.7|492.7|27
1624554430000|2021-06-24 17:07:10|497.13|493.13|497.13|493.13|497.13|493.13|497.11|493.11|7
1624554440000|2021-06-24 17:07:20|497.12|493.12|497.02|493.02|497.17|493.17|497.02|493.02|21
1624554450000|2021-06-24 17:07:30|497.06|493.06|497.08|493.08|497.5|493.5|496.79|492.79|35
1624554460000|2021-06-24 17:07:40|497.09|493.09|497.27|493.27|497.34|493.34|497.05|493.05|30
1624554470000|2021-06-24 17:07:50|497.26|493.26|497.24|493.24|497.37|493.37|497.22|493.22|27
1624554480000|2021-06-24 17:08:00|497.25|493.25|497.2|493.2|497.31|493.31|497.14|493.14|27
1624554490000|2021-06-24 17:08:10|497.19|493.19|497.12|493.12|497.2|493.2|497|493|26
1624554500000|2021-06-24 17:08:20|497.11|493.11|497.09|493.09|497.15|493.15|497.08|493.08|19
1624554510000|2021-06-24 17:08:30|497.1|493.1|497.26|493.26|497.26|493.26|497.09|493.09|13
1624554520000|2021-06-24 17:08:40|497.22|493.22|497.23|493.23|497.28|493.28|497.21|493.21|19
1624554530000|2021-06-24 17:08:50|497.22|493.22|497.16|493.16|497.26|493.26|497.16|493.16|16
1624554540000|2021-06-24 17:09:00|497.17|493.17|496.91|492.91|497.17|493.17|496.87|492.87|21
1624554550000|2021-06-24 17:09:10|496.86|492.86|496.8|492.8|496.86|492.86|496.7|492.7|24
1624554560000|2021-06-24 17:09:20|496.78|492.78|496.65|492.65|496.78|492.78|496.65|492.65|26
1624554570000|2021-06-24 17:09:30|496.64|492.64|496.12|492.12|496.65|492.65|496.12|492.12|28
1624554580000|2021-06-24 17:09:40|496.35|492.35|496.18|492.18|496.35|492.35|495.96|491.96|31
1624554590000|2021-06-24 17:09:50|496.22|492.22|496.18|492.18|496.34|492.34|496.14|492.14|24
1624554600000|2021-06-24 17:10:00|496.17|492.17|496.23|492.23|496.26|492.26|496.17|492.17|9
1624554610000|2021-06-24 17:10:10|496.2|492.2|496.05|492.05|496.24|492.24|495.89|491.89|28
1624554620000|2021-06-24 17:10:20|496.07|492.07|495.85|491.85|496.08|492.08|495.83|491.83|25
1624554630000|2021-06-24 17:10:30|495.86|491.86|495.51|491.51|495.86|491.86|495.49|491.49|26
1624554640000|2021-06-24 17:10:40|495.47|491.47|495.48|491.48|495.69|491.69|495.33|491.33|27
1624554650000|2021-06-24 17:10:50|495.51|491.51|495.65|491.65|495.65|491.65|495.48|491.48|11
1624554660000|2021-06-24 17:11:00|495.68|491.68|495.84|491.84|495.86|491.86|495.66|491.66|8
1624554670000|2021-06-24 17:11:10|496.01|492.01|495.96|491.96|496.09|492.09|495.95|491.95|15
1624554680000|2021-06-24 17:11:20|495.98|491.98|495.84|491.84|496|492|495.84|491.84|25
1624554690000|2021-06-24 17:11:30|495.75|491.75|495.66|491.66|495.75|491.75|495.64|491.64|16
1624554700000|2021-06-24 17:11:40|495.65|491.65|495.33|491.33|495.65|491.65|495.33|491.33|21
1624554710000|2021-06-24 17:11:50|495.28|491.28|495.17|491.17|495.29|491.29|495.13|491.13|25
1624554720000|2021-06-24 17:12:00|495.19|491.19|495.31|491.31|495.43|491.43|495.16|491.16|27
1624554730000|2021-06-24 17:12:10|495.38|491.38|495.68|491.68|495.7|491.7|495.38|491.38|18
1624554740000|2021-06-24 17:12:20|495.71|491.71|496.03|492.03|496.03|492.03|495.71|491.71|16
1624554750000|2021-06-24 17:12:30|496.02|492.02|496.06|492.06|496.06|492.06|496.01|492.01|14
1624554760000|2021-06-24 17:12:40|496.03|492.03|495.74|491.74|496.06|492.06|495.74|491.74|16
1624554770000|2021-06-24 17:12:50|495.75|491.75|495.65|491.65|495.81|491.81|495.64|491.64|21
1624554780000|2021-06-24 17:13:00|495.64|491.64|496|492|496|492|495.64|491.64|24
1624554790000|2021-06-24 17:13:10|496.01|492.01|496|492|496.01|492.01|495.96|491.96|15
1624554800000|2021-06-24 17:13:20|496.01|492.01|495.9|491.9|496.01|492.01|495.87|491.87|24
1624554810000|2021-06-24 17:13:30|495.91|491.91|495.86|491.86|495.96|491.96|495.86|491.86|17
1624554820000|2021-06-24 17:13:40|495.96|491.96|495.99|491.99|496.01|492.01|495.92|491.92|15
1624554830000|2021-06-24 17:13:50|495.98|491.98|496.05|492.05|496.06|492.06|495.97|491.97|11
1624554840000|2021-06-24 17:14:00|496.06|492.06|496.01|492.01|496.08|492.08|495.99|491.99|17
1624554850000|2021-06-24 17:14:10|495.99|491.99|495.84|491.84|496.05|492.05|495.84|491.84|20
1624554860000|2021-06-24 17:14:20|495.82|491.82|495.61|491.61|495.83|491.83|495.61|491.61|20
1624554870000|2021-06-24 17:14:30|495.67|491.67|495.62|491.62|495.69|491.69|495.54|491.54|17
1624554880000|2021-06-24 17:14:40|495.63|491.63|495.64|491.64|495.65|491.65|495.59|491.59|13
1624554890000|2021-06-24 17:14:50|495.74|491.74|496.21|492.21|496.21|492.21|495.74|491.74|13
1624554900000|2021-06-24 17:15:00|496.2|492.2|496.2|492.2|496.21|492.21|496.17|492.17|16
1624554910000|2021-06-24 17:15:10|496.21|492.21|496.09|492.09|496.31|492.31|496.08|492.08|22
1624554920000|2021-06-24 17:15:20|496.08|492.08|495.81|491.81|496.08|492.08|495.68|491.68|28
1624554930000|2021-06-24 17:15:30|495.8|491.8|495.51|491.51|495.8|491.8|495.51|491.51|29
1624554940000|2021-06-24 17:15:40|495.5|491.5|495.49|491.49|495.62|491.62|495.46|491.46|28
1624554950000|2021-06-24 17:15:50|495.47|491.47|494.97|490.97|495.47|491.47|494.97|490.97|26
1624554960000|2021-06-24 17:16:00|494.98|490.98|495.06|491.06|495.06|491.06|494.91|490.91|25
1624554970000|2021-06-24 17:16:10|495.08|491.08|495.17|491.17|495.19|491.19|495.07|491.07|14
1624554980000|2021-06-24 17:16:20|495.16|491.16|494.69|490.69|495.16|491.16|494.67|490.67|26
1624554990000|2021-06-24 17:16:30|494.68|490.68|494.6|490.6|494.68|490.68|494.5|490.5|25
1624555000000|2021-06-24 17:16:40|494.58|490.58|494.7|490.7|494.72|490.72|494.58|490.58|20
1624555010000|2021-06-24 17:16:50|494.68|490.68|494.55|490.55|494.68|490.68|494.45|490.45|21
1624555020000|2021-06-24 17:17:00|494.52|490.52|494.49|490.49|494.55|490.55|494.49|490.49|13
1624555030000|2021-06-24 17:17:10|494.48|490.48|494.75|490.75|494.76|490.76|494.48|490.48|19
1624555040000|2021-06-24 17:17:20|494.74|490.74|494.76|490.76|494.8|490.8|494.74|490.74|15
1624555050000|2021-06-24 17:17:30|494.77|490.77|494.78|490.78|494.78|490.78|494.76|490.76|3
1624555060000|2021-06-24 17:17:40|494.77|490.77|494.78|490.78|494.78|490.78|494.77|490.77|2
1624555070000|2021-06-24 17:17:50|494.83|490.83|494.82|490.82|494.83|490.83|494.82|490.82|6
1624555080000|2021-06-24 17:18:00|494.83|490.83|494.87|490.87|494.89|490.89|494.82|490.82|14
1624555090000|2021-06-24 17:18:10|494.85|490.85|494.87|490.87|494.89|490.89|494.85|490.85|13
1624555100000|2021-06-24 17:18:20|494.88|490.88|494.89|490.89|494.89|490.89|494.87|490.87|9
1624555110000|2021-06-24 17:18:30|494.88|490.88|494.89|490.89|494.91|490.91|494.88|490.88|14
1624555120000|2021-06-24 17:18:40|494.87|490.87|494.8|490.8|494.92|490.92|494.79|490.79|17
1624555130000|2021-06-24 17:18:50|494.81|490.81|494.71|490.71|494.82|490.82|494.71|490.71|19
1624555140000|2021-06-24 17:19:00|494.68|490.68|494.78|490.78|494.78|490.78|494.68|490.68|14
1624555150000|2021-06-24 17:19:10|494.77|490.77|494.84|490.84|494.85|490.85|494.76|490.76|15
1624555160000|2021-06-24 17:19:20|494.85|490.85|494.8|490.8|494.86|490.86|494.8|490.8|16
1624555170000|2021-06-24 17:19:30|494.82|490.82|494.72|490.72|494.83|490.83|494.7|490.7|21
1624555180000|2021-06-24 17:19:40|494.74|490.74|494.65|490.65|494.74|490.74|494.64|490.64|19
1624555190000|2021-06-24 17:19:50|494.66|490.66|494.8|490.8|494.8|490.8|494.65|490.65|12
1624555200000|2021-06-24 17:20:00|494.82|490.82|494.82|490.82|494.84|490.84|494.81|490.81|14
1624555210000|2021-06-24 17:20:10|494.83|490.83|494.84|490.84|494.84|490.84|494.82|490.82|10
1624555220000|2021-06-24 17:20:20|494.83|490.83|494.83|490.83|494.84|490.84|494.83|490.83|7
1624555230000|2021-06-24 17:20:30|494.84|490.84|494.85|490.85|494.85|490.85|494.84|490.84|2
1624555240000|2021-06-24 17:20:40|494.84|490.84|494.85|490.85|494.85|490.85|494.84|490.84|8
1624555250000|2021-06-24 17:20:50|494.86|490.86|494.83|490.83|494.87|490.87|494.83|490.83|7
1624555260000|2021-06-24 17:21:00|494.84|490.84|495.02|491.02|495.08|491.08|494.83|490.83|21
1624555270000|2021-06-24 17:21:10|494.99|490.99|494.97|490.97|495.07|491.07|494.96|490.96|23
1624555280000|2021-06-24 17:21:20|494.98|490.98|494.98|490.98|495.07|491.07|494.92|490.92|16
1624555290000|2021-06-24 17:21:30|494.94|490.94|494.95|490.95|494.98|490.98|494.93|490.93|15
1624555300000|2021-06-24 17:21:40|494.97|490.97|494.98|490.98|495|491|494.94|490.94|15
1624555310000|2021-06-24 17:21:50|494.99|490.99|495.1|491.1|495.12|491.12|494.95|490.95|14
1624555320000|2021-06-24 17:22:00|495.11|491.11|495.15|491.15|495.16|491.16|495.04|491.04|17
1624555330000|2021-06-24 17:22:10|495.16|491.16|495.09|491.09|495.18|491.18|495.04|491.04|18
1624555340000|2021-06-24 17:22:20|495.05|491.05|495.17|491.17|495.17|491.17|495.05|491.05|20
1624555350000|2021-06-24 17:22:30|495.15|491.15|495.37|491.37|495.48|491.48|495.15|491.15|17
1624555360000|2021-06-24 17:22:40|495.36|491.36|495.06|491.06|495.36|491.36|495.06|491.06|27
1624555370000|2021-06-24 17:22:50|495.07|491.07|494.92|490.92|495.08|491.08|494.91|490.91|22
1624555380000|2021-06-24 17:23:00|494.91|490.91|495.01|491.01|495.07|491.07|494.89|490.89|26
1624555390000|2021-06-24 17:23:10|495.04|491.04|495.03|491.03|495.05|491.05|495.02|491.02|11
1624555400000|2021-06-24 17:23:20|495.02|491.02|495.05|491.05|495.05|491.05|495.02|491.02|8
1624555410000|2021-06-24 17:23:30|495.07|491.07|495.37|491.37|495.38|491.38|495.07|491.07|26
1624555420000|2021-06-24 17:23:40|495.39|491.39|495.39|491.39|495.43|491.43|495.36|491.36|15
1624555430000|2021-06-24 17:23:50|495.4|491.4|495.42|491.42|495.44|491.44|495.4|491.4|14
1624555440000|2021-06-24 17:24:00|495.39|491.39|495.93|491.93|495.94|491.94|495.39|491.39|18
1624555450000|2021-06-24 17:24:10|495.92|491.92|495.83|491.83|495.92|491.92|495.78|491.78|28
1624555460000|2021-06-24 17:24:20|495.85|491.85|495.92|491.92|495.96|491.96|495.81|491.81|23
1624555470000|2021-06-24 17:24:30|495.93|491.93|495.87|491.87|495.95|491.95|495.81|491.81|17
1624555480000|2021-06-24 17:24:40|495.86|491.86|495.88|491.88|495.93|491.93|495.81|491.81|19
1624555490000|2021-06-24 17:24:50|495.89|491.89|495.88|491.88|495.9|491.9|495.85|491.85|19
1624555500000|2021-06-24 17:25:00|495.89|491.89|495.88|491.88|495.89|491.89|495.85|491.85|22
1624555510000|2021-06-24 17:25:10|495.89|491.89|496.31|492.31|496.37|492.37|495.89|491.89|21
1624555520000|2021-06-24 17:25:20|496.33|492.33|496.41|492.41|496.46|492.46|496.31|492.31|13
1624555530000|2021-06-24 17:25:30|496.42|492.42|496.33|492.33|496.44|492.44|496.22|492.22|20
1624555540000|2021-06-24 17:25:40|496.26|492.26|496.29|492.29|496.31|492.31|496.18|492.18|29
1624555550000|2021-06-24 17:25:50|496.3|492.3|496.24|492.24|496.32|492.32|496.24|492.24|15
1624555560000|2021-06-24 17:26:00|496.28|492.28|496.32|492.32|496.32|492.32|496.24|492.24|10
1624555570000|2021-06-24 17:26:10|496.33|492.33|496.28|492.28|496.33|492.33|496.28|492.28|9
1624555580000|2021-06-24 17:26:20|496.27|492.27|496.27|492.27|496.27|492.27|496.25|492.25|9
1624555590000|2021-06-24 17:26:30|496.26|492.26|496.29|492.29|496.29|492.29|496.26|492.26|6
1624555600000|2021-06-24 17:26:40|496.27|492.27|496.27|492.27|496.28|492.28|496.24|492.24|13
1624555610000|2021-06-24 17:26:50|496.26|492.26|496.25|492.25|496.27|492.27|496.25|492.25|6
1624555620000|2021-06-24 17:27:00|496.26|492.26|496.17|492.17|496.29|492.29|496.17|492.17|16
1624555630000|2021-06-24 17:27:10|496.14|492.14|495.89|491.89|496.14|492.14|495.89|491.89|20
1624555640000|2021-06-24 17:27:20|495.88|491.88|495.9|491.9|495.9|491.9|495.86|491.86|12
1624555650000|2021-06-24 17:27:30|495.89|491.89|495.88|491.88|495.9|491.9|495.86|491.86|9
1624555660000|2021-06-24 17:27:40|495.89|491.89|495.88|491.88|495.91|491.91|495.88|491.88|10
1624555670000|2021-06-24 17:27:50|495.87|491.87|495.88|491.88|495.9|491.9|495.87|491.87|6
1624555680000|2021-06-24 17:28:00|495.87|491.87|495.94|491.94|495.94|491.94|495.87|491.87|8
1624555690000|2021-06-24 17:28:10|495.92|491.92|495.87|491.87|495.95|491.95|495.82|491.82|15
1624555700000|2021-06-24 17:28:20|495.91|491.91|495.9|491.9|495.91|491.91|495.87|491.87|6
1624555710000|2021-06-24 17:28:30|495.91|491.91|495.92|491.92|495.93|491.93|495.89|491.89|12
1624555720000|2021-06-24 17:28:40|495.88|491.88|495.25|491.25|495.88|491.88|495.17|491.17|28
1624555730000|2021-06-24 17:28:50|495.34|491.34|495.41|491.41|495.41|491.41|495.18|491.18|28
1624555740000|2021-06-24 17:29:00|495.4|491.4|495.39|491.39|495.4|491.4|495.34|491.34|12
1624555750000|2021-06-24 17:29:10|495.4|491.4|495.33|491.33|495.4|491.4|495.31|491.31|24
1624555760000|2021-06-24 17:29:20|495.34|491.34|495.38|491.38|495.39|491.39|495.34|491.34|11
1624555770000|2021-06-24 17:29:30|495.39|491.39|495.41|491.41|495.48|491.48|495.39|491.39|8
1624555780000|2021-06-24 17:29:40|495.44|491.44|495.47|491.47|495.47|491.47|495.44|491.44|2
1624555790000|2021-06-24 17:29:50|495.5|491.5|495.85|491.85|495.86|491.86|495.5|491.5|16
1624555800000|2021-06-24 17:30:00|495.86|491.86|496.19|492.19|496.19|492.19|495.86|491.86|15
1624555810000|2021-06-24 17:30:10|496.17|492.17|496.14|492.14|496.33|492.33|496.14|492.14|16
1624555820000|2021-06-24 17:30:20|496.12|492.12|496.13|492.13|496.14|492.14|495.99|491.99|13
1624555830000|2021-06-24 17:30:30|496.14|492.14|496.13|492.13|496.19|492.19|496.12|492.12|19
1624555840000|2021-06-24 17:30:40|496.14|492.14|496.14|492.14|496.15|492.15|495.98|491.98|13
1624555850000|2021-06-24 17:30:50|496.12|492.12|495.58|491.58|496.14|492.14|495.58|491.58|23
1624555860000|2021-06-24 17:31:00|495.5|491.5|495.13|491.13|495.53|491.53|495.13|491.13|14
1624555870000|2021-06-24 17:31:10|495.15|491.15|494.97|490.97|495.15|491.15|494.97|490.97|14
1624555880000|2021-06-24 17:31:20|494.96|490.96|495.33|491.33|495.33|491.33|494.95|490.95|17
1624555890000|2021-06-24 17:31:30|495.25|491.25|494.94|490.94|495.25|491.25|494.83|490.83|17
1624555900000|2021-06-24 17:31:40|494.98|490.98|494.94|490.94|495.03|491.03|494.93|490.93|13
1624555910000|2021-06-24 17:31:50|494.93|490.93|494.95|490.95|494.97|490.97|494.9|490.9|17
1624555920000|2021-06-24 17:32:00|494.93|490.93|494.67|490.67|494.93|490.93|494.66|490.66|20
1624555930000|2021-06-24 17:32:10|494.68|490.68|494.7|490.7|494.7|490.7|494.59|490.59|13
1624555940000|2021-06-24 17:32:20|494.74|490.74|495.01|491.01|495.03|491.03|494.74|490.74|17
1624555950000|2021-06-24 17:32:30|495.03|491.03|495.19|491.19|495.19|491.19|495|491|12
1624555960000|2021-06-24 17:32:40|495.23|491.23|495.25|491.25|495.25|491.25|495.21|491.21|14
1624555970000|2021-06-24 17:32:50|495.42|491.42|495.45|491.45|495.5|491.5|495.39|491.39|14
1624555980000|2021-06-24 17:33:00|495.4|491.4|495.36|491.36|495.46|491.46|495.32|491.32|18
1624555990000|2021-06-24 17:33:10|495.37|491.37|495.38|491.38|495.39|491.39|495.37|491.37|10
1624556000000|2021-06-24 17:33:20|495.39|491.39|495.22|491.22|495.39|491.39|495.22|491.22|16
1624556010000|2021-06-24 17:33:30|495.21|491.21|495.13|491.13|495.24|491.24|495.02|491.02|23
1624556020000|2021-06-24 17:33:40|495.12|491.12|495.08|491.08|495.12|491.12|495.01|491.01|21
1624556030000|2021-06-24 17:33:50|495.1|491.1|495.01|491.01|495.1|491.1|495|491|16
1624556040000|2021-06-24 17:34:00|495|491|495.15|491.15|495.18|491.18|495|491|15
1624556050000|2021-06-24 17:34:10|495.14|491.14|495.13|491.13|495.15|491.15|495.13|491.13|4
1624556060000|2021-06-24 17:34:20|495.09|491.09|495.1|491.1|495.13|491.13|495.08|491.08|11
1624556070000|2021-06-24 17:34:30|495.09|491.09|495.11|491.11|495.11|491.11|495.02|491.02|9
1624556080000|2021-06-24 17:34:40|495.1|491.1|495.1|491.1|495.1|491.1|495.1|491.1|1
1624556090000|2021-06-24 17:34:50|495.09|491.09|495.14|491.14|495.15|491.15|495.09|491.09|19
1624556100000|2021-06-24 17:35:00|495.13|491.13|495.14|491.14|495.15|491.15|495.13|491.13|3
1624556110000|2021-06-24 17:35:10|495.15|491.15|495.14|491.14|495.15|491.15|495.13|491.13|7
1624556120000|2021-06-24 17:35:20|495.13|491.13|494.93|490.93|495.13|491.13|494.92|490.92|12
1624556130000|2021-06-24 17:35:30|494.92|490.92|494.86|490.86|494.92|490.92|494.85|490.85|8
1624556140000|2021-06-24 17:35:40|494.88|490.88|494.88|490.88|494.88|490.88|494.88|490.88|1
1624556150000|2021-06-24 17:35:50|494.89|490.89|494.8|490.8|494.89|490.89|494.79|490.79|6
1624556160000|2021-06-24 17:36:00|494.79|490.79|494.76|490.76|494.86|490.86|494.74|490.74|16
1624556170000|2021-06-24 17:36:10|494.77|490.77|494.72|490.72|494.77|490.77|494.71|490.71|7
1624556180000|2021-06-24 17:36:20|494.74|490.74|494.72|490.72|494.74|490.74|494.7|490.7|6
1624556190000|2021-06-24 17:36:30|494.71|490.71|494.69|490.69|494.72|490.72|494.68|490.68|9
1624556200000|2021-06-24 17:36:40|494.7|490.7|494.66|490.66|494.71|490.71|494.66|490.66|10
1624556210000|2021-06-24 17:36:50|494.67|490.67|494.68|490.68|494.69|490.69|494.67|490.67|6
1624556220000|2021-06-24 17:37:00|494.67|490.67|494.66|490.66|494.68|490.68|494.64|490.64|8
1624556230000|2021-06-24 17:37:10|494.65|490.65|494.66|490.66|494.66|490.66|494.65|490.65|2
1624556240000|2021-06-24 17:37:20|494.64|490.64|494.52|490.52|494.64|490.64|494.5|490.5|16
1624556250000|2021-06-24 17:37:30|494.48|490.48|494.32|490.32|494.48|490.48|494.3|490.3|12
1624556260000|2021-06-24 17:37:40|494.33|490.33|494.42|490.42|494.51|490.51|494.33|490.33|15
1624556270000|2021-06-24 17:37:50|494.43|490.43|494.26|490.26|494.43|490.43|494.26|490.26|11
1624556280000|2021-06-24 17:38:00|494.27|490.27|494.33|490.33|494.33|490.33|494.27|490.27|13
1624556290000|2021-06-24 17:38:10|494.32|490.32|494.16|490.16|494.33|490.33|494.16|490.16|25
1624556300000|2021-06-24 17:38:20|494.15|490.15|493.98|489.98|494.16|490.16|493.93|489.93|24
1624556310000|2021-06-24 17:38:30|493.96|489.96|493.99|489.99|494.07|490.07|493.96|489.96|9
1624556320000|2021-06-24 17:38:40|493.98|489.98|494.04|490.04|494.05|490.05|493.98|489.98|12
1624556330000|2021-06-24 17:38:50|494.06|490.06|494.03|490.03|494.06|490.06|494.03|490.03|10
1624556340000|2021-06-24 17:39:00|494.04|490.04|494.05|490.05|494.06|490.06|494.04|490.04|8
1624556350000|2021-06-24 17:39:10|494.06|490.06|494.07|490.07|494.09|490.09|494.05|490.05|8
1624556360000|2021-06-24 17:39:20|494.08|490.08|494.18|490.18|494.18|490.18|494.07|490.07|12
1624556370000|2021-06-24 17:39:30|494.14|490.14|494.2|490.2|494.22|490.22|494.12|490.12|6
1624556380000|2021-06-24 17:39:40|494.21|490.21|494.29|490.29|494.29|490.29|494.21|490.21|11
1624556390000|2021-06-24 17:39:50|494.31|490.31|494.32|490.32|494.33|490.33|494.31|490.31|4
1624556400000|2021-06-24 17:40:00|494.33|490.33|494.31|490.31|494.33|490.33|494.29|490.29|16
1624556410000|2021-06-24 17:40:10|494.3|490.3|494.31|490.31|494.36|490.36|494.3|490.3|13
1624556420000|2021-06-24 17:40:20|494.32|490.32|494.32|490.32|494.33|490.33|494.28|490.28|10
1624556430000|2021-06-24 17:40:30|494.33|490.33|494.32|490.32|494.33|490.33|494.32|490.32|8
1624556440000|2021-06-24 17:40:40|494.3|490.3|494.3|490.3|494.33|490.33|494.3|490.3|10
1624556450000|2021-06-24 17:40:50|494.28|490.28|494.22|490.22|494.32|490.32|494.22|490.22|11
1624556460000|2021-06-24 17:41:00|494.21|490.21|494.21|490.21|494.22|490.22|494.2|490.2|4
1624556470000|2021-06-24 17:41:10|494.2|490.2|494.22|490.22|494.22|490.22|494.2|490.2|11
1624556480000|2021-06-24 17:41:20|494.2|490.2|494.17|490.17|494.23|490.23|494.16|490.16|6
1624556490000|2021-06-24 17:41:30|494.18|490.18|494.16|490.16|494.18|490.18|494.15|490.15|9
1624556500000|2021-06-24 17:41:40|494.15|490.15|494.15|490.15|494.17|490.17|494.13|490.13|11
1624556510000|2021-06-24 17:41:50|494.16|490.16|494.18|490.18|494.18|490.18|494.16|490.16|5
1624556520000|2021-06-24 17:42:00|494.17|490.17|494.13|490.13|494.18|490.18|494.13|490.13|9
1624556530000|2021-06-24 17:42:10|494.14|490.14|494.1|490.1|494.14|490.14|494.1|490.1|10
1624556540000|2021-06-24 17:42:20|494.09|490.09|494.08|490.08|494.12|490.12|494.08|490.08|9
1624556550000|2021-06-24 17:42:30|494.07|490.07|494.1|490.1|494.1|490.1|494.07|490.07|3
1624556560000|2021-06-24 17:42:40|494.09|490.09|494.09|490.09|494.23|490.23|494.09|490.09|16
1624556570000|2021-06-24 17:42:50|494.12|490.12|494.09|490.09|494.12|490.12|494.09|490.09|4
1624556580000|2021-06-24 17:43:00|494.1|490.1|494.15|490.15|494.15|490.15|494.1|490.1|4
1624556590000|2021-06-24 17:43:10|494.16|490.16|494.18|490.18|494.22|490.22|494.16|490.16|9
1624556600000|2021-06-24 17:43:20|494.2|490.2|494.21|490.21|494.22|490.22|494.2|490.2|5
1624556610000|2021-06-24 17:43:30|494.23|490.23|494.22|490.22|494.24|490.24|494.22|490.22|6
1624556620000|2021-06-24 17:43:40|494.23|490.23|494.22|490.22|494.25|490.25|494.22|490.22|7
1624556630000|2021-06-24 17:43:50|494.23|490.23|494.2|490.2|494.23|490.23|494.19|490.19|4
1624556640000|2021-06-24 17:44:00|494.21|490.21|494.2|490.2|494.21|490.21|494.2|490.2|2
1624556650000|2021-06-24 17:44:10|494.21|490.21|494.22|490.22|494.24|490.24|494.19|490.19|7
1624556660000|2021-06-24 17:44:20|494.23|490.23|494.25|490.25|494.26|490.26|494.19|490.19|11
1624556670000|2021-06-24 17:44:30|494.24|490.24|494.24|490.24|494.26|490.26|494.24|490.24|10
1624556680000|2021-06-24 17:44:40|494.23|490.23|494.33|490.33|494.34|490.34|494.23|490.23|6
1624556690000|2021-06-24 17:44:50|494.3|490.3|494.17|490.17|494.3|490.3|494.15|490.15|17
1624556700000|2021-06-24 17:45:00|494.16|490.16|494.18|490.18|494.18|490.18|494.11|490.11|5
1624556710000|2021-06-24 17:45:10|494.2|490.2|494.13|490.13|494.2|490.2|494.13|490.13|6
1624556720000|2021-06-24 17:45:20|494.12|490.12|494.04|490.04|494.12|490.12|494.04|490.04|23
1624556730000|2021-06-24 17:45:30|494.08|490.08|493.99|489.99|494.1|490.1|493.99|489.99|15
1624556740000|2021-06-24 17:45:40|493.98|489.98|493.77|489.77|493.99|489.99|493.77|489.77|17
1624556750000|2021-06-24 17:45:50|493.8|489.8|493.69|489.69|493.82|489.82|493.64|489.64|16
1624556760000|2021-06-24 17:46:00|493.67|489.67|493.36|489.36|493.69|489.69|493.33|489.33|22
1624556770000|2021-06-24 17:46:10|493.39|489.39|493.35|489.35|493.46|489.46|493.34|489.34|15
1624556780000|2021-06-24 17:46:20|493.34|489.34|493.59|489.59|493.59|489.59|493.34|489.34|17
1624556790000|2021-06-24 17:46:30|493.6|489.6|493.25|489.25|493.68|489.68|493.22|489.22|25
1624556800000|2021-06-24 17:46:40|493.23|489.23|493.28|489.28|493.31|489.31|493.14|489.14|19
1624556810000|2021-06-24 17:46:50|493.3|489.3|493.35|489.35|493.39|489.39|493.3|489.3|16
1624556820000|2021-06-24 17:47:00|493.34|489.34|493.33|489.33|493.41|489.41|493.33|489.33|14
1624556830000|2021-06-24 17:47:10|493.37|489.37|493.53|489.53|493.57|489.57|493.37|489.37|7
1624556840000|2021-06-24 17:47:20|493.49|489.49|493.31|489.31|493.54|489.54|493.31|489.31|18
1624556850000|2021-06-24 17:47:30|493.33|489.33|493.33|489.33|493.35|489.35|493.33|489.33|9
1624556860000|2021-06-24 17:47:40|493.34|489.34|493.32|489.32|493.35|489.35|493.3|489.3|20
1624556870000|2021-06-24 17:47:50|493.33|489.33|493.28|489.28|493.33|489.33|493.16|489.16|20
1624556880000|2021-06-24 17:48:00|493.31|489.31|493.05|489.05|493.36|489.36|493.04|489.04|24
1624556890000|2021-06-24 17:48:10|493.04|489.04|492.88|488.88|493.06|489.06|492.88|488.88|16
1624556900000|2021-06-24 17:48:20|492.89|488.89|492.77|488.77|492.9|488.9|492.76|488.76|22
1624556910000|2021-06-24 17:48:30|492.78|488.78|492.7|488.7|492.78|488.78|492.67|488.67|21
1624556920000|2021-06-24 17:48:40|492.68|488.68|492.7|488.7|492.72|488.72|492.67|488.67|22
1624556930000|2021-06-24 17:48:50|492.69|488.69|492.7|488.7|492.7|488.7|492.64|488.64|8
1624556940000|2021-06-24 17:49:00|492.69|488.69|492.69|488.69|492.76|488.76|492.67|488.67|18
1624556950000|2021-06-24 17:49:10|492.7|488.7|492.04|488.04|492.72|488.72|492.03|488.03|24
1624556960000|2021-06-24 17:49:20|492.03|488.03|492.17|488.17|492.2|488.2|491.99|487.99|28
1624556970000|2021-06-24 17:49:30|492.18|488.18|492.26|488.26|492.33|488.33|492.18|488.18|23
1624556980000|2021-06-24 17:49:40|492.25|488.25|492.15|488.15|492.25|488.25|492.09|488.09|25
1624556990000|2021-06-24 17:49:50|492.11|488.11|492.08|488.08|492.12|488.12|491.84|487.84|33
1624557000000|2021-06-24 17:50:00|492.09|488.09|491.99|487.99|492.21|488.21|491.99|487.99|20
1624557010000|2021-06-24 17:50:10|491.97|487.97|492.19|488.19|492.2|488.2|491.97|487.97|22
1624557020000|2021-06-24 17:50:20|492.2|488.2|492.29|488.29|492.3|488.3|492.19|488.19|14
1624557030000|2021-06-24 17:50:30|492.28|488.28|492.29|488.29|492.29|488.29|492.22|488.22|18
1624557040000|2021-06-24 17:50:40|492.28|488.28|492.24|488.24|492.28|488.28|492.22|488.22|14
1624557050000|2021-06-24 17:50:50|492.25|488.25|492.26|488.26|492.27|488.27|492.25|488.25|8
1624557060000|2021-06-24 17:51:00|492.27|488.27|492.33|488.33|492.33|488.33|492.25|488.25|15
1624557070000|2021-06-24 17:51:10|492.31|488.31|492.09|488.09|492.31|488.31|492.07|488.07|17
1624557080000|2021-06-24 17:51:20|492.07|488.07|492.11|488.11|492.11|488.11|492.06|488.06|14
1624557090000|2021-06-24 17:51:30|492.13|488.13|492.1|488.1|492.16|488.16|492.1|488.1|5
1624557100000|2021-06-24 17:51:40|492.11|488.11|492.11|488.11|492.11|488.11|492.09|488.09|7
1624557110000|2021-06-24 17:51:50|492.1|488.1|492.12|488.12|492.12|488.12|492.09|488.09|9
1624557120000|2021-06-24 17:52:00|492.14|488.14|492.3|488.3|492.3|488.3|492.14|488.14|15
1624557130000|2021-06-24 17:52:10|492.29|488.29|492.07|488.07|492.3|488.3|491.92|487.92|27
1624557140000|2021-06-24 17:52:20|492.08|488.08|491.99|487.99|492.08|488.08|491.98|487.98|13
1624557150000|2021-06-24 17:52:30|492|488|492.02|488.02|492.04|488.04|492|488|12
1624557160000|2021-06-24 17:52:40|492.01|488.01|491.97|487.97|492.02|488.02|491.95|487.95|17
1624557170000|2021-06-24 17:52:50|491.98|487.98|492.01|488.01|492.03|488.03|491.94|487.94|13
1624557180000|2021-06-24 17:53:00|491.95|487.95|492.16|488.16|492.17|488.17|491.95|487.95|18
1624557190000|2021-06-24 17:53:10|492.17|488.17|492.24|488.24|492.29|488.29|492.17|488.17|9
1624557200000|2021-06-24 17:53:20|492.25|488.25|492.22|488.22|492.28|488.28|492.2|488.2|14
1624557210000|2021-06-24 17:53:30|492.19|488.19|492.25|488.25|492.25|488.25|492.19|488.19|5
1624557220000|2021-06-24 17:53:40|492.27|488.27|492.25|488.25|492.27|488.27|492.22|488.22|13
1624557230000|2021-06-24 17:53:50|492.24|488.24|492.23|488.23|492.25|488.25|492.22|488.22|8
1624557240000|2021-06-24 17:54:00|492.24|488.24|492.3|488.3|492.33|488.33|492.24|488.24|10
1624557250000|2021-06-24 17:54:10|492.31|488.31|492.36|488.36|492.36|488.36|492.3|488.3|7
1624557260000|2021-06-24 17:54:20|492.37|488.37|492.36|488.36|492.39|488.39|492.35|488.35|5
1624557270000|2021-06-24 17:54:30|492.37|488.37|492.32|488.32|492.39|488.39|492.32|488.32|12
1624557280000|2021-06-24 17:54:40|492.33|488.33|492.32|488.32|492.34|488.34|492.32|488.32|6
1624557290000|2021-06-24 17:54:50|492.31|488.31|492.34|488.34|492.34|488.34|492.3|488.3|14
1624557300000|2021-06-24 17:55:00|492.35|488.35|492.4|488.4|492.43|488.43|492.35|488.35|8
1624557310000|2021-06-24 17:55:10|492.43|488.43|492.72|488.72|492.77|488.77|492.4|488.4|30
1624557320000|2021-06-24 17:55:20|492.73|488.73|492.7|488.7|492.73|488.73|492.65|488.65|15
1624557330000|2021-06-24 17:55:30|492.71|488.71|492.71|488.71|492.72|488.72|492.7|488.7|7
1624557340000|2021-06-24 17:55:40|492.72|488.72|492.64|488.64|492.72|488.72|492.63|488.63|14
1624557350000|2021-06-24 17:55:50|492.65|488.65|492.59|488.59|492.69|488.69|492.59|488.59|14
1624557360000|2021-06-24 17:56:00|492.6|488.6|492.68|488.68|492.73|488.73|492.59|488.59|12
1624557370000|2021-06-24 17:56:10|492.67|488.67|492.62|488.62|492.67|488.67|492.61|488.61|7
1624557380000|2021-06-24 17:56:20|492.61|488.61|492.69|488.69|492.69|488.69|492.61|488.61|10
1624557390000|2021-06-24 17:56:30|492.74|488.74|492.71|488.71|492.78|488.78|492.69|488.69|11
1624557400000|2021-06-24 17:56:40|492.7|488.7|492.66|488.66|492.71|488.71|492.66|488.66|9
1624557410000|2021-06-24 17:56:50|492.64|488.64|492.42|488.42|492.64|488.64|492.42|488.42|21
1624557420000|2021-06-24 17:57:00|492.43|488.43|492.64|488.64|492.65|488.65|492.41|488.41|23
1624557430000|2021-06-24 17:57:10|492.65|488.65|492.97|488.97|492.97|488.97|492.63|488.63|21
1624557440000|2021-06-24 17:57:20|492.98|488.98|493.12|489.12|493.12|489.12|492.81|488.81|9
1624557450000|2021-06-24 17:57:30|493.25|489.25|493.28|489.28|493.34|489.34|493.17|489.17|31
1624557460000|2021-06-24 17:57:40|493.26|489.26|493.4|489.4|493.42|489.42|493.26|489.26|23
1624557470000|2021-06-24 17:57:50|493.41|489.41|493.42|489.42|493.49|489.49|493.41|489.41|18
1624557480000|2021-06-24 17:58:00|493.41|489.41|492.97|488.97|493.41|489.41|492.97|488.97|21
1624557490000|2021-06-24 17:58:10|492.98|488.98|492.86|488.86|493.1|489.1|492.76|488.76|29
1624557500000|2021-06-24 17:58:20|492.78|488.78|492.83|488.83|492.83|488.83|492.74|488.74|18
1624557510000|2021-06-24 17:58:30|492.8|488.8|492.79|488.79|492.84|488.84|492.77|488.77|18
1624557520000|2021-06-24 17:58:40|492.78|488.78|492.9|488.9|492.9|488.9|492.75|488.75|14
1624557530000|2021-06-24 17:58:50|492.92|488.92|493.17|489.17|493.17|489.17|492.88|488.88|19
1624557540000|2021-06-24 17:59:00|493.11|489.11|493.11|489.11|493.14|489.14|493.01|489.01|23
1624557550000|2021-06-24 17:59:10|493.08|489.08|493.09|489.09|493.1|489.1|493|489|20
1624557560000|2021-06-24 17:59:20|493.12|489.12|493.14|489.14|493.21|489.21|493.08|489.08|24
1624557570000|2021-06-24 17:59:30|493.15|489.15|493.11|489.11|493.17|489.17|493.07|489.07|12
1624557580000|2021-06-24 17:59:40|493.1|489.1|493.14|489.14|493.16|489.16|493.03|489.03|23
1624557590000|2021-06-24 17:59:50|493.17|489.17|493.34|489.34|493.37|489.37|493.1|489.1|30
1624557600000|2021-06-24 18:00:00|493.35|489.35|494.4|490.4|494.44|490.44|493.33|489.33|31
1624557610000|2021-06-24 18:00:10|494.45|490.45|494.41|490.41|494.63|490.63|494.15|490.15|32
1624557620000|2021-06-24 18:00:20|494.28|490.28|495.87|491.87|495.91|491.91|493.93|489.93|22
1624557630000|2021-06-24 18:00:30|495.86|491.86|495.82|491.82|496.05|492.05|495.78|491.78|21
1624557640000|2021-06-24 18:00:40|495.81|491.81|496.17|492.17|496.2|492.2|495.8|491.8|23
1624557650000|2021-06-24 18:00:50|496.16|492.16|495.7|491.7|496.16|492.16|495.7|491.7|28
1624557660000|2021-06-24 18:01:00|495.62|491.62|495.24|491.24|495.62|491.62|495.16|491.16|27
1624557670000|2021-06-24 18:01:10|495.3|491.3|495.17|491.17|495.37|491.37|495.17|491.17|26
1624557680000|2021-06-24 18:01:20|495.19|491.19|495.15|491.15|495.21|491.21|495.03|491.03|22
1624557690000|2021-06-24 18:01:30|495.14|491.14|494.94|490.94|495.21|491.21|494.94|490.94|20
1624557700000|2021-06-24 18:01:40|494.99|490.99|494.32|490.32|494.99|490.99|494.32|490.32|30
1624557710000|2021-06-24 18:01:50|494.33|490.33|493.9|489.9|494.33|490.33|493.87|489.87|27
1624557720000|2021-06-24 18:02:00|493.89|489.89|493.86|489.86|493.9|489.9|493.82|489.82|29
1624557730000|2021-06-24 18:02:10|493.88|489.88|494.02|490.02|494.02|490.02|493.87|489.87|22
1624557740000|2021-06-24 18:02:20|494.03|490.03|493.69|489.69|494.04|490.04|493.46|489.46|36
1624557750000|2021-06-24 18:02:30|493.85|489.85|493.84|489.84|494.11|490.11|493.72|489.72|28
1624557760000|2021-06-24 18:02:40|493.83|489.83|493.76|489.76|493.84|489.84|493.71|489.71|21
1624557770000|2021-06-24 18:02:50|493.74|489.74|493.82|489.82|493.86|489.86|493.66|489.66|19
1624557780000|2021-06-24 18:03:00|493.81|489.81|493.71|489.71|493.82|489.82|493.62|489.62|14
1624557790000|2021-06-24 18:03:10|493.62|489.62|493.61|489.61|493.75|489.75|493.5|489.5|23
1624557800000|2021-06-24 18:03:20|493.54|489.54|493.74|489.74|493.74|489.74|493.54|489.54|13
1624557810000|2021-06-24 18:03:30|493.75|489.75|493.71|489.71|493.76|489.76|493.71|489.71|5
1624557820000|2021-06-24 18:03:40|493.77|489.77|494.03|490.03|494.12|490.12|493.77|489.77|28
1624557830000|2021-06-24 18:03:50|494.09|490.09|494|490|494.1|490.1|493.98|489.98|22
1624557840000|2021-06-24 18:04:00|493.97|489.97|494.2|490.2|494.2|490.2|493.97|489.97|15
1624557850000|2021-06-24 18:04:10|494.21|490.21|494.22|490.22|494.23|490.23|494.21|490.21|6
1624557860000|2021-06-24 18:04:20|494.21|490.21|494.15|490.15|494.22|490.22|494.15|490.15|12
1624557870000|2021-06-24 18:04:30|494.16|490.16|493.85|489.85|494.19|490.19|493.85|489.85|14
1624557880000|2021-06-24 18:04:40|493.86|489.86|493.88|489.88|493.94|489.94|493.74|489.74|24
1624557890000|2021-06-24 18:04:50|493.89|489.89|493.73|489.73|493.89|489.89|493.7|489.7|20
1624557900000|2021-06-24 18:05:00|493.79|489.79|493.59|489.59|493.79|489.79|493.51|489.51|27
1624557910000|2021-06-24 18:05:10|493.58|489.58|493.6|489.6|493.64|489.64|493.58|489.58|9
1624557920000|2021-06-24 18:05:20|493.62|489.62|493.82|489.82|493.82|489.82|493.62|489.62|14
1624557930000|2021-06-24 18:05:30|493.89|489.89|493.73|489.73|493.89|489.89|493.73|489.73|15
1624557940000|2021-06-24 18:05:40|493.74|489.74|493.18|489.18|493.74|489.74|493.15|489.15|24
1624557950000|2021-06-24 18:05:50|493.16|489.16|492.95|488.95|493.23|489.23|492.95|488.95|20
1624557960000|2021-06-24 18:06:00|492.87|488.87|493.04|489.04|493.04|489.04|492.5|488.5|23
1624557970000|2021-06-24 18:06:10|493.03|489.03|492.95|488.95|493.03|489.03|492.95|488.95|11
1624557980000|2021-06-24 18:06:20|492.94|488.94|492.96|488.96|492.97|488.97|492.92|488.92|14
1624557990000|2021-06-24 18:06:30|492.98|488.98|492.92|488.92|492.98|488.98|492.91|488.91|16
1624558000000|2021-06-24 18:06:40|492.91|488.91|492.91|488.91|492.92|488.92|492.91|488.91|3
1624558010000|2021-06-24 18:06:50|492.9|488.9|492.9|488.9|492.9|488.9|492.9|488.9|1
1624558020000|2021-06-24 18:07:00|492.92|488.92|492.9|488.9|492.92|488.92|492.9|488.9|8
1624558030000|2021-06-24 18:07:10|492.91|488.91|492.92|488.92|492.92|488.92|492.9|488.9|6
1624558040000|2021-06-24 18:07:20|492.9|488.9|492.88|488.88|492.92|488.92|492.82|488.82|22
1624558050000|2021-06-24 18:07:30|492.85|488.85|492.8|488.8|492.88|488.88|492.79|488.79|14
1624558060000|2021-06-24 18:07:40|492.79|488.79|492.66|488.66|492.82|488.82|492.66|488.66|14
1624558070000|2021-06-24 18:07:50|492.69|488.69|492.15|488.15|492.69|488.69|492.15|488.15|25
1624558080000|2021-06-24 18:08:00|492.26|488.26|492.36|488.36|492.37|488.37|492.25|488.25|23
1624558090000|2021-06-24 18:08:10|492.37|488.37|492.29|488.29|492.64|488.64|492.29|488.29|28
1624558100000|2021-06-24 18:08:20|492.26|488.26|491.9|487.9|492.3|488.3|491.9|487.9|26
1624558110000|2021-06-24 18:08:30|491.92|487.92|491.78|487.78|492.03|488.03|491.74|487.74|27
1624558120000|2021-06-24 18:08:40|491.79|487.79|492.07|488.07|492.08|488.08|491.79|487.79|18
1624558130000|2021-06-24 18:08:50|492.06|488.06|492|488|492.1|488.1|492|488|14
1624558140000|2021-06-24 18:09:00|492.02|488.02|491.98|487.98|492.1|488.1|491.9|487.9|22
1624558150000|2021-06-24 18:09:10|491.99|487.99|492.04|488.04|492.07|488.07|491.99|487.99|15
1624558160000|2021-06-24 18:09:20|492.02|488.02|491.86|487.86|492.05|488.05|491.86|487.86|20
1624558170000|2021-06-24 18:09:30|491.88|487.88|491.9|487.9|491.91|487.91|491.85|487.85|10
1624558180000|2021-06-24 18:09:40|491.96|487.96|491.8|487.8|491.96|487.96|491.8|487.8|16
1624558190000|2021-06-24 18:09:50|491.81|487.81|491.5|487.5|491.81|487.81|491.49|487.49|19
1624558200000|2021-06-24 18:10:00|491.51|487.51|491.78|487.78|491.78|487.78|491.44|487.44|22
1624558210000|2021-06-24 18:10:10|491.85|487.85|491.82|487.82|491.95|487.95|491.82|487.82|11
1624558220000|2021-06-24 18:10:20|491.85|487.85|491.76|487.76|491.85|487.85|491.75|487.75|23
1624558230000|2021-06-24 18:10:30|491.75|487.75|491.71|487.71|491.76|487.76|491.69|487.69|17
1624558240000|2021-06-24 18:10:40|491.66|487.66|491.7|487.7|491.72|487.72|491.63|487.63|19
1624558250000|2021-06-24 18:10:50|491.72|487.72|491.73|487.73|491.75|487.75|491.71|487.71|6
1624558260000|2021-06-24 18:11:00|491.86|487.86|491.74|487.74|491.86|487.86|491.73|487.73|6
1624558270000|2021-06-24 18:11:10|491.73|487.73|491.75|487.75|491.75|487.75|491.66|487.66|7
1624558280000|2021-06-24 18:11:20|491.74|487.74|491.63|487.63|491.74|487.74|491.62|487.62|10
1624558290000|2021-06-24 18:11:30|491.62|487.62|491.86|487.86|491.87|487.87|491.62|487.62|17
1624558300000|2021-06-24 18:11:40|491.85|487.85|491.87|487.87|491.91|487.91|491.83|487.83|16
1624558310000|2021-06-24 18:11:50|491.86|487.86|491.81|487.81|491.89|487.89|491.81|487.81|18
1624558320000|2021-06-24 18:12:00|491.8|487.8|491.82|487.82|491.84|487.84|491.8|487.8|16
1624558330000|2021-06-24 18:12:10|491.8|487.8|491.75|487.75|491.8|487.8|491.73|487.73|8
1624558340000|2021-06-24 18:12:20|491.76|487.76|491.74|487.74|491.76|487.76|491.7|487.7|6
1624558350000|2021-06-24 18:12:30|491.75|487.75|491.66|487.66|491.75|487.75|491.64|487.64|5
1624558360000|2021-06-24 18:12:40|491.64|487.64|491.64|487.64|491.64|487.64|491.63|487.63|5
1624558370000|2021-06-24 18:12:50|491.65|487.65|491.62|487.62|491.65|487.65|491.62|487.62|6
1624558380000|2021-06-24 18:13:00|491.61|487.61|491.61|487.61|491.62|487.62|491.58|487.58|7
1624558390000|2021-06-24 18:13:10|491.59|487.59|491.65|487.65|491.67|487.67|491.59|487.59|9
1624558400000|2021-06-24 18:13:20|491.66|487.66|491.65|487.65|491.66|487.66|491.65|487.65|6
1624558410000|2021-06-24 18:13:30|491.66|487.66|491.69|487.69|491.69|487.69|491.65|487.65|8
1624558420000|2021-06-24 18:13:40|491.68|487.68|491.69|487.69|491.69|487.69|491.68|487.68|4
1624558430000|2021-06-24 18:13:50|491.67|487.67|491.66|487.66|491.67|487.67|491.64|487.64|7
1624558440000|2021-06-24 18:14:00|491.65|487.65|491.66|487.66|491.66|487.66|491.65|487.65|2
1624558450000|2021-06-24 18:14:10|491.6|487.6|491.53|487.53|491.68|487.68|491.47|487.47|14
1624558460000|2021-06-24 18:14:20|491.51|487.51|491.52|487.52|491.54|487.54|491.49|487.49|17
1624558470000|2021-06-24 18:14:30|491.51|487.51|491.48|487.48|491.52|487.52|491.48|487.48|16
1624558480000|2021-06-24 18:14:40|491.49|487.49|491.42|487.42|491.5|487.5|491.42|487.42|11
1624558490000|2021-06-24 18:14:50|491.43|487.43|491.42|487.42|491.44|487.44|491.42|487.42|6
1624558500000|2021-06-24 18:15:00|491.43|487.43|491.42|487.42|491.44|487.44|491.42|487.42|11
1624558510000|2021-06-24 18:15:10|491.41|487.41|491.58|487.58|491.58|487.58|491.41|487.41|16
1624558520000|2021-06-24 18:15:20|491.59|487.59|491.41|487.41|491.62|487.62|491.37|487.37|18
1624558530000|2021-06-24 18:15:30|491.44|487.44|491.31|487.31|491.44|487.44|491.31|487.31|17
1624558540000|2021-06-24 18:15:40|491.34|487.34|491.18|487.18|491.34|487.34|491.18|487.18|5
1624558550000|2021-06-24 18:15:50|491.2|487.2|491.18|487.18|491.22|487.22|491.18|487.18|5
1624558560000|2021-06-24 18:16:00|491.14|487.14|490.83|486.83|491.25|487.25|490.83|486.83|23
1624558570000|2021-06-24 18:16:10|490.82|486.82|490.85|486.85|490.91|486.91|490.77|486.77|23
1624558580000|2021-06-24 18:16:20|490.87|486.87|490.82|486.82|490.96|486.96|490.8|486.8|22
1624558590000|2021-06-24 18:16:30|490.84|486.84|490.93|486.93|491|487|490.82|486.82|17
1624558600000|2021-06-24 18:16:40|490.94|486.94|490.82|486.82|491|487|490.82|486.82|17
1624558610000|2021-06-24 18:16:50|490.79|486.79|490.8|486.8|490.81|486.81|490.78|486.78|5
1624558620000|2021-06-24 18:17:00|490.81|486.81|491.2|487.2|491.25|487.25|490.81|486.81|20
1624558630000|2021-06-24 18:17:10|491.18|487.18|491.14|487.14|491.35|487.35|491.14|487.14|27
1624558640000|2021-06-24 18:17:20|491.11|487.11|490.83|486.83|491.11|487.11|490.83|486.83|22
1624558650000|2021-06-24 18:17:30|490.84|486.84|490.93|486.93|490.95|486.95|490.84|486.84|17
1624558660000|2021-06-24 18:17:40|490.92|486.92|490.88|486.88|490.92|486.92|490.87|486.87|7
1624558670000|2021-06-24 18:17:50|490.87|486.87|490.96|486.96|490.96|486.96|490.87|486.87|8
1624558680000|2021-06-24 18:18:00|490.97|486.97|490.87|486.87|490.98|486.98|490.87|486.87|20
1624558690000|2021-06-24 18:18:10|490.88|486.88|490.93|486.93|490.95|486.95|490.88|486.88|11
1624558700000|2021-06-24 18:18:20|490.96|486.96|491.07|487.07|491.08|487.08|490.96|486.96|14
1624558710000|2021-06-24 18:18:30|491.08|487.08|491|487|491.11|487.11|491|487|13
1624558720000|2021-06-24 18:18:40|490.98|486.98|491.44|487.44|491.44|487.44|490.98|486.98|16
1624558730000|2021-06-24 18:18:50|491.45|487.45|491.49|487.49|491.51|487.51|491.43|487.43|16
1624558740000|2021-06-24 18:19:00|491.5|487.5|491.42|487.42|491.51|487.51|491.42|487.42|12
1624558750000|2021-06-24 18:19:10|491.43|487.43|491.24|487.24|491.43|487.43|491.19|487.19|24
1624558760000|2021-06-24 18:19:20|491.23|487.23|491.21|487.21|491.25|487.25|491.21|487.21|8
1624558770000|2021-06-24 18:19:30|491.22|487.22|491.23|487.23|491.26|487.26|491.2|487.2|17
1624558780000|2021-06-24 18:19:40|491.18|487.18|491.19|487.19|491.22|487.22|491.17|487.17|18
1624558790000|2021-06-24 18:19:50|491.18|487.18|490.94|486.94|491.21|487.21|490.94|486.94|14
1624558800000|2021-06-24 18:20:00|490.95|486.95|490.84|486.84|490.95|486.95|490.83|486.83|15
1624558810000|2021-06-24 18:20:10|490.83|486.83|490.7|486.7|490.84|486.84|490.69|486.69|12
1624558820000|2021-06-24 18:20:20|490.71|486.71|490.67|486.67|490.71|486.71|490.64|486.64|17
1624558830000|2021-06-24 18:20:30|490.69|486.69|490.66|486.66|490.69|486.69|490.66|486.66|23
1624558840000|2021-06-24 18:20:40|490.67|486.67|490.65|486.65|490.68|486.68|490.63|486.63|17
1624558850000|2021-06-24 18:20:50|490.67|486.67|490.75|486.75|490.78|486.78|490.66|486.66|21
1624558860000|2021-06-24 18:21:00|490.74|486.74|490.45|486.45|490.75|486.75|490.45|486.45|9
1624558870000|2021-06-24 18:21:10|490.46|486.46|490.42|486.42|490.46|486.46|490.35|486.35|10
1624558880000|2021-06-24 18:21:20|490.39|486.39|490.43|486.43|490.43|486.43|490.39|486.39|9
1624558890000|2021-06-24 18:21:30|490.44|486.44|490.4|486.4|490.52|486.52|490.38|486.38|23
1624558900000|2021-06-24 18:21:40|490.39|486.39|490.51|486.51|490.51|486.51|490.39|486.39|10
1624558910000|2021-06-24 18:21:50|490.52|486.52|490.53|486.53|490.53|486.53|490.51|486.51|8
1624558920000|2021-06-24 18:22:00|490.52|486.52|490.39|486.39|490.55|486.55|490.33|486.33|18
1624558930000|2021-06-24 18:22:10|490.42|486.42|490.52|486.52|490.54|486.54|490.42|486.42|17
1624558940000|2021-06-24 18:22:20|490.55|486.55|490.61|486.61|490.63|486.63|490.55|486.55|12
1624558950000|2021-06-24 18:22:30|490.63|486.63|490.76|486.76|490.81|486.81|490.62|486.62|18
1624558960000|2021-06-24 18:22:40|490.75|486.75|490.75|486.75|490.77|486.77|490.73|486.73|9
1624558970000|2021-06-24 18:22:50|490.76|486.76|490.73|486.73|490.77|486.77|490.71|486.71|10
1624558980000|2021-06-24 18:23:00|490.74|486.74|490.75|486.75|490.75|486.75|490.72|486.72|9
1624558990000|2021-06-24 18:23:10|490.74|486.74|490.72|486.72|490.74|486.74|490.71|486.71|7
1624559000000|2021-06-24 18:23:20|490.74|486.74|490.64|486.64|490.74|486.74|490.64|486.64|10
1624559010000|2021-06-24 18:23:30|490.65|486.65|490.61|486.61|490.69|486.69|490.61|486.61|8
1624559020000|2021-06-24 18:23:40|490.6|486.6|490.68|486.68|490.73|486.73|490.6|486.6|16
1624559030000|2021-06-24 18:23:50|490.67|486.67|490.64|486.64|490.7|486.7|490.64|486.64|9
1624559040000|2021-06-24 18:24:00|490.65|486.65|490.67|486.67|490.67|486.67|490.65|486.65|3
1624559060000|2021-06-24 18:24:20|490.66|486.66|490.63|486.63|490.67|486.67|490.6|486.6|11
1624559070000|2021-06-24 18:24:30|490.62|486.62|490.88|486.88|490.91|486.91|490.62|486.62|22
1624559080000|2021-06-24 18:24:40|490.86|486.86|490.73|486.73|490.86|486.86|490.7|486.7|19
1624559090000|2021-06-24 18:24:50|490.72|486.72|490.76|486.76|490.81|486.81|490.72|486.72|12
1624559100000|2021-06-24 18:25:00|490.72|486.72|490.74|486.74|490.79|486.79|490.71|486.71|10
1624559110000|2021-06-24 18:25:10|490.75|486.75|490.73|486.73|490.76|486.76|490.65|486.65|15
1624559120000|2021-06-24 18:25:20|490.72|486.72|490.88|486.88|490.92|486.92|490.64|486.64|17
1624559130000|2021-06-24 18:25:30|490.87|486.87|490.91|486.91|490.91|486.91|490.79|486.79|18
1624559140000|2021-06-24 18:25:40|490.88|486.88|490.83|486.83|490.93|486.93|490.83|486.83|9
1624559150000|2021-06-24 18:25:50|490.84|486.84|490.8|486.8|490.84|486.84|490.79|486.79|17
1624559160000|2021-06-24 18:26:00|490.81|486.81|490.64|486.64|490.81|486.81|490.57|486.57|23
1624559170000|2021-06-24 18:26:10|490.63|486.63|490.64|486.64|490.65|486.65|490.61|486.61|11
1624559180000|2021-06-24 18:26:20|490.62|486.62|490.8|486.8|490.8|486.8|490.62|486.62|14
1624559190000|2021-06-24 18:26:30|490.79|486.79|490.81|486.81|490.87|486.87|490.79|486.79|11
1624559200000|2021-06-24 18:26:40|490.78|486.78|490.85|486.85|490.85|486.85|490.74|486.74|15
1624559210000|2021-06-24 18:26:50|490.86|486.86|490.88|486.88|490.88|486.88|490.86|486.86|4
1624559220000|2021-06-24 18:27:00|490.89|486.89|490.71|486.71|490.91|486.91|490.71|486.71|18
1624559230000|2021-06-24 18:27:10|490.74|486.74|490.71|486.71|490.75|486.75|490.63|486.63|8
1624559240000|2021-06-24 18:27:20|490.72|486.72|490.7|486.7|490.73|486.73|490.69|486.69|8
1624559250000|2021-06-24 18:27:30|490.69|486.69|490.62|486.62|490.7|486.7|490.62|486.62|12
1624559260000|2021-06-24 18:27:40|490.66|486.66|490.62|486.62|490.66|486.66|490.62|486.62|10
1624559270000|2021-06-24 18:27:50|490.66|486.66|490.64|486.64|490.66|486.66|490.62|486.62|11
1624559280000|2021-06-24 18:28:00|490.63|486.63|490.66|486.66|490.66|486.66|490.63|486.63|4
1624559290000|2021-06-24 18:28:10|490.63|486.63|490.59|486.59|490.66|486.66|490.59|486.59|12
1624559300000|2021-06-24 18:28:20|490.6|486.6|490.6|486.6|490.61|486.61|490.6|486.6|3
1624559310000|2021-06-24 18:28:30|490.62|486.62|490.74|486.74|490.76|486.76|490.62|486.62|13
1624559320000|2021-06-24 18:28:40|490.72|486.72|490.74|486.74|490.74|486.74|490.72|486.72|2
1624559330000|2021-06-24 18:28:50|490.73|486.73|490.7|486.7|490.76|486.76|490.65|486.65|8
1624559340000|2021-06-24 18:29:00|490.68|486.68|490.77|486.77|490.77|486.77|490.68|486.68|12
1624559350000|2021-06-24 18:29:10|490.78|486.78|490.76|486.76|490.79|486.79|490.76|486.76|4
1624559360000|2021-06-24 18:29:20|490.77|486.77|490.75|486.75|490.77|486.77|490.74|486.74|5
1624559370000|2021-06-24 18:29:30|490.76|486.76|490.76|486.76|490.77|486.77|490.76|486.76|7
1624559380000|2021-06-24 18:29:40|490.77|486.77|490.82|486.82|490.83|486.83|490.77|486.77|4
1624559390000|2021-06-24 18:29:50|490.83|486.83|490.86|486.86|490.88|486.88|490.8|486.8|14
1624559400000|2021-06-24 18:30:00|490.87|486.87|490.9|486.9|490.9|486.9|490.87|486.87|5
1624559410000|2021-06-24 18:30:10|490.89|486.89|490.88|486.88|490.9|486.9|490.87|486.87|8
1624559420000|2021-06-24 18:30:20|490.87|486.87|490.69|486.69|490.88|486.88|490.65|486.65|14
1624559430000|2021-06-24 18:30:30|490.7|486.7|490.72|486.72|490.73|486.73|490.7|486.7|10
1624559440000|2021-06-24 18:30:40|490.67|486.67|490.54|486.54|490.68|486.68|490.49|486.49|20
1624559450000|2021-06-24 18:30:50|490.53|486.53|490.51|486.51|490.53|486.53|490.42|486.42|19
1624559460000|2021-06-24 18:31:00|490.5|486.5|490.55|486.55|490.57|486.57|490.5|486.5|13
1624559470000|2021-06-24 18:31:10|490.61|486.61|490.67|486.67|490.72|486.72|490.61|486.61|20
1624559480000|2021-06-24 18:31:20|490.69|486.69|490.7|486.7|490.7|486.7|490.69|486.69|4
1624559490000|2021-06-24 18:31:30|490.69|486.69|490.69|486.69|490.69|486.69|490.68|486.68|3
1624559500000|2021-06-24 18:31:40|490.68|486.68|490.84|486.84|490.93|486.93|490.68|486.68|26
1624559510000|2021-06-24 18:31:50|490.85|486.85|491.09|487.09|491.09|487.09|490.84|486.84|15
1624559520000|2021-06-24 18:32:00|491.11|487.11|491.16|487.16|491.17|487.17|491.11|487.11|7
1624559530000|2021-06-24 18:32:10|491.14|487.14|492.04|488.04|492.04|488.04|491.14|487.14|25
1624559540000|2021-06-24 18:32:20|491.97|487.97|491.99|487.99|492.19|488.19|491.97|487.97|26
1624559550000|2021-06-24 18:32:30|491.91|487.91|491.99|487.99|492.04|488.04|491.84|487.84|25
1624559560000|2021-06-24 18:32:40|492.02|488.02|491.99|487.99|492.07|488.07|491.99|487.99|23
1624559570000|2021-06-24 18:32:50|492.01|488.01|492.01|488.01|492.02|488.02|491.99|487.99|10
1624559580000|2021-06-24 18:33:00|492.02|488.02|491.93|487.93|492.02|488.02|491.91|487.91|16
1624559590000|2021-06-24 18:33:10|491.9|487.9|491.65|487.65|491.92|487.92|491.61|487.61|18
1624559600000|2021-06-24 18:33:20|491.63|487.63|491.23|487.23|491.65|487.65|491.23|487.23|15
1624559610000|2021-06-24 18:33:30|491.22|487.22|490.75|486.75|491.22|487.22|490.75|486.75|27
1624559620000|2021-06-24 18:33:40|490.74|486.74|490.8|486.8|490.85|486.85|490.72|486.72|19
1624559630000|2021-06-24 18:33:50|490.77|486.77|490.44|486.44|490.8|486.8|490.38|486.38|17
1624559640000|2021-06-24 18:34:00|490.47|486.47|490.19|486.19|490.48|486.48|490.19|486.19|12
1624559650000|2021-06-24 18:34:10|490.14|486.14|490.04|486.04|490.14|486.14|489.96|485.96|18
1624559660000|2021-06-24 18:34:20|489.98|485.98|490.1|486.1|490.1|486.1|489.89|485.89|22
1624559670000|2021-06-24 18:34:30|490.11|486.11|490.17|486.17|490.18|486.18|490.09|486.09|17
1624559680000|2021-06-24 18:34:40|490.18|486.18|490.29|486.29|490.29|486.29|490.18|486.18|14
1624559690000|2021-06-24 18:34:50|490.3|486.3|490.43|486.43|490.43|486.43|490.3|486.3|12
1624559700000|2021-06-24 18:35:00|490.42|486.42|490.99|486.99|490.99|486.99|490.42|486.42|21
1624559710000|2021-06-24 18:35:10|491|487|491.2|487.2|491.24|487.24|490.99|486.99|27
1624559720000|2021-06-24 18:35:20|491.23|487.23|491.5|487.5|491.5|487.5|491.23|487.23|19
1624559730000|2021-06-24 18:35:30|491.48|487.48|491.14|487.14|491.49|487.49|491.14|487.14|21
1624559740000|2021-06-24 18:35:40|491.15|487.15|490.87|486.87|491.15|487.15|490.82|486.82|24
1624559750000|2021-06-24 18:35:50|490.86|486.86|490.82|486.82|490.9|486.9|490.81|486.81|16
1624559760000|2021-06-24 18:36:00|490.81|486.81|490.74|486.74|490.81|486.81|490.58|486.58|25
1624559770000|2021-06-24 18:36:10|490.75|486.75|490.93|486.93|490.93|486.93|490.75|486.75|23
1624559780000|2021-06-24 18:36:20|490.94|486.94|490.94|486.94|490.98|486.98|490.88|486.88|19
1624559790000|2021-06-24 18:36:30|490.97|486.97|490.92|486.92|490.97|486.97|490.92|486.92|19
1624559800000|2021-06-24 18:36:40|490.89|486.89|490.85|486.85|490.89|486.89|490.81|486.81|17
1624559810000|2021-06-24 18:36:50|490.86|486.86|490.85|486.85|490.87|486.87|490.84|486.84|10
1624559820000|2021-06-24 18:37:00|490.86|486.86|490.92|486.92|490.96|486.96|490.85|486.85|18
1624559830000|2021-06-24 18:37:10|490.88|486.88|491.2|487.2|491.2|487.2|490.88|486.88|12
1624559840000|2021-06-24 18:37:20|491.17|487.17|491.69|487.69|491.74|487.74|491.17|487.17|18
1624559850000|2021-06-24 18:37:30|491.68|487.68|491.41|487.41|491.68|487.68|491.4|487.4|23
1624559860000|2021-06-24 18:37:40|491.43|487.43|491.4|487.4|491.43|487.43|491.35|487.35|12
1624559870000|2021-06-24 18:37:50|491.41|487.41|491.38|487.38|491.43|487.43|491.38|487.38|9
1624559880000|2021-06-24 18:38:00|491.37|487.37|492.01|488.01|492.02|488.02|491.37|487.37|19
1624559890000|2021-06-24 18:38:10|491.99|487.99|492.05|488.05|492.08|488.08|491.99|487.99|12
1624559900000|2021-06-24 18:38:20|492.04|488.04|491.95|487.95|492.07|488.07|491.95|487.95|16
1624559910000|2021-06-24 18:38:30|491.93|487.93|491.82|487.82|491.95|487.95|491.8|487.8|25
1624559920000|2021-06-24 18:38:40|491.81|487.81|491.9|487.9|491.9|487.9|491.74|487.74|17
1624559930000|2021-06-24 18:38:50|491.91|487.91|491.79|487.79|491.95|487.95|491.79|487.79|30
1624559940000|2021-06-24 18:39:00|491.8|487.8|491.62|487.62|491.83|487.83|491.61|487.61|21
1624559950000|2021-06-24 18:39:10|491.6|487.6|491.7|487.7|491.72|487.72|491.6|487.6|18
1624559960000|2021-06-24 18:39:20|491.71|487.71|491.98|487.98|492.01|488.01|491.71|487.71|21
1624559970000|2021-06-24 18:39:30|492.04|488.04|492.28|488.28|492.28|488.28|492.04|488.04|20
1624559980000|2021-06-24 18:39:40|492.29|488.29|492.23|488.23|492.33|488.33|492.21|488.21|21
1624559990000|2021-06-24 18:39:50|492.24|488.24|492.1|488.1|492.24|488.24|492|488|24
1624560000000|2021-06-24 18:40:00|492.09|488.09|491.89|487.89|492.12|488.12|491.87|487.87|28
1624560010000|2021-06-24 18:40:10|491.82|487.82|492.08|488.08|492.08|488.08|491.76|487.76|17
1624560020000|2021-06-24 18:40:20|492.1|488.1|492.11|488.11|492.18|488.18|492.1|488.1|26
1624560030000|2021-06-24 18:40:30|492.09|488.09|492.18|488.18|492.18|488.18|492.09|488.09|14
1624560040000|2021-06-24 18:40:40|492.19|488.19|492.21|488.21|492.39|488.39|492.12|488.12|32
1624560050000|2021-06-24 18:40:50|492.2|488.2|491.99|487.99|492.2|488.2|491.96|487.96|26
1624560060000|2021-06-24 18:41:00|491.97|487.97|491.79|487.79|491.99|487.99|491.79|487.79|15
1624560070000|2021-06-24 18:41:10|491.84|487.84|491.72|487.72|491.84|487.84|491.67|487.67|18
1624560080000|2021-06-24 18:41:20|491.74|487.74|492.24|488.24|492.24|488.24|491.69|487.69|23
1624560090000|2021-06-24 18:41:30|492.28|488.28|491.96|487.96|492.33|488.33|491.96|487.96|25
1624560100000|2021-06-24 18:41:40|491.94|487.94|491.87|487.87|491.94|487.94|491.82|487.82|26
1624560110000|2021-06-24 18:41:50|491.85|487.85|491.82|487.82|491.93|487.93|491.8|487.8|22
1624560120000|2021-06-24 18:42:00|491.83|487.83|491.98|487.98|491.98|487.98|491.82|487.82|15
1624560130000|2021-06-24 18:42:10|492|488|492.02|488.02|492.12|488.12|491.99|487.99|26
1624560140000|2021-06-24 18:42:20|492|488|491.94|487.94|492.02|488.02|491.91|487.91|17
1624560150000|2021-06-24 18:42:30|491.96|487.96|491.9|487.9|491.96|487.96|491.87|487.87|19
1624560160000|2021-06-24 18:42:40|491.84|487.84|491.9|487.9|491.9|487.9|491.84|487.84|14
1624560170000|2021-06-24 18:42:50|491.89|487.89|491.86|487.86|491.9|487.9|491.86|487.86|12
1624560180000|2021-06-24 18:43:00|491.87|487.87|491.64|487.64|491.89|487.89|491.46|487.46|24
1624560190000|2021-06-24 18:43:10|491.59|487.59|491.64|487.64|491.67|487.67|491.58|487.58|17
1624560200000|2021-06-24 18:43:20|491.63|487.63|491.71|487.71|491.71|487.71|491.56|487.56|20
1624560210000|2021-06-24 18:43:30|491.69|487.69|491.71|487.71|491.77|487.77|491.67|487.67|21
1624560220000|2021-06-24 18:43:40|491.7|487.7|491.59|487.59|491.7|487.7|491.59|487.59|13
1624560230000|2021-06-24 18:43:50|491.6|487.6|491.68|487.68|491.71|487.71|491.59|487.59|14
1624560240000|2021-06-24 18:44:00|491.67|487.67|491.78|487.78|491.78|487.78|491.66|487.66|22
1624560250000|2021-06-24 18:44:10|491.8|487.8|491.85|487.85|491.87|487.87|491.8|487.8|18
1624560260000|2021-06-24 18:44:20|491.86|487.86|491.77|487.77|491.86|487.86|491.77|487.77|17
1624560270000|2021-06-24 18:44:30|491.76|487.76|491.81|487.81|491.83|487.83|491.76|487.76|17
1624560280000|2021-06-24 18:44:40|491.83|487.83|491.87|487.87|491.89|487.89|491.83|487.83|20
1624560290000|2021-06-24 18:44:50|491.86|487.86|491.93|487.93|491.93|487.93|491.71|487.71|28
1624560300000|2021-06-24 18:45:00|491.91|487.91|491.76|487.76|491.91|487.91|491.76|487.76|21
1624560310000|2021-06-24 18:45:10|491.72|487.72|491.74|487.74|491.76|487.76|491.7|487.7|25
1624560320000|2021-06-24 18:45:20|491.72|487.72|491.73|487.73|491.76|487.76|491.68|487.68|22
1624560330000|2021-06-24 18:45:30|491.72|487.72|491.67|487.67|491.75|487.75|491.67|487.67|18
1624560340000|2021-06-24 18:45:40|491.66|487.66|491.74|487.74|491.8|487.8|491.66|487.66|27
1624560350000|2021-06-24 18:45:50|491.73|487.73|491.85|487.85|491.86|487.86|491.73|487.73|16
1624560360000|2021-06-24 18:46:00|491.86|487.86|491.83|487.83|491.86|487.86|491.8|487.8|16
1624560370000|2021-06-24 18:46:10|491.84|487.84|492|488|492.01|488.01|491.83|487.83|19
1624560380000|2021-06-24 18:46:20|492.05|488.05|492.15|488.15|492.18|488.18|492.03|488.03|11
1624560390000|2021-06-24 18:46:30|492.16|488.16|492.23|488.23|492.24|488.24|492.15|488.15|17
1624560400000|2021-06-24 18:46:40|492.21|488.21|492.14|488.14|492.25|488.25|492.14|488.14|26
1624560410000|2021-06-24 18:46:50|492.1|488.1|492.08|488.08|492.12|488.12|492.07|488.07|13
1624560420000|2021-06-24 18:47:00|492.11|488.11|492.03|488.03|492.11|488.11|492|488|21
1624560430000|2021-06-24 18:47:10|492.02|488.02|492.07|488.07|492.07|488.07|491.85|487.85|28
1624560440000|2021-06-24 18:47:20|492.09|488.09|491.97|487.97|492.09|488.09|491.97|487.97|20
1624560450000|2021-06-24 18:47:30|491.95|487.95|492.11|488.11|492.11|488.11|491.9|487.9|22
1624560460000|2021-06-24 18:47:40|492.1|488.1|492.1|488.1|492.12|488.12|491.98|487.98|24
1624560470000|2021-06-24 18:47:50|492.12|488.12|492.12|488.12|492.13|488.13|492.11|488.11|8
1624560480000|2021-06-24 18:48:00|492.17|488.17|492.19|488.19|492.22|488.22|492.16|488.16|12
1624560490000|2021-06-24 18:48:10|492.18|488.18|492.14|488.14|492.2|488.2|492.13|488.13|19
1624560500000|2021-06-24 18:48:20|492.13|488.13|492.16|488.16|492.18|488.18|492.13|488.13|20
1624560510000|2021-06-24 18:48:30|492.15|488.15|492.05|488.05|492.15|488.15|492.05|488.05|22
1624560520000|2021-06-24 18:48:40|492.04|488.04|492.09|488.09|492.11|488.11|492.03|488.03|13
1624560530000|2021-06-24 18:48:50|492.08|488.08|492.05|488.05|492.09|488.09|492.03|488.03|19
1624560540000|2021-06-24 18:49:00|492.04|488.04|492.06|488.06|492.07|488.07|492.03|488.03|15
1624560550000|2021-06-24 18:49:10|492.05|488.05|492.12|488.12|492.13|488.13|492.05|488.05|22
1624560560000|2021-06-24 18:49:20|492.11|488.11|492.12|488.12|492.12|488.12|492.05|488.05|12
1624560570000|2021-06-24 18:49:30|492.1|488.1|492.12|488.12|492.12|488.12|492.1|488.1|12
1624560580000|2021-06-24 18:49:40|492.16|488.16|492.13|488.13|492.17|488.17|492.12|488.12|17
1624560590000|2021-06-24 18:49:50|492.12|488.12|492.14|488.14|492.17|488.17|492.11|488.11|14
1624560600000|2021-06-24 18:50:00|492.13|488.13|491.99|487.99|492.13|488.13|491.99|487.99|15
1624560610000|2021-06-24 18:50:10|492|488|492.01|488.01|492.01|488.01|492|488|2
1624560620000|2021-06-24 18:50:20|492|488|492|488|492.03|488.03|491.99|487.99|8
1624560630000|2021-06-24 18:50:30|491.99|487.99|492.01|488.01|492.01|488.01|491.99|487.99|6
1624560640000|2021-06-24 18:50:40|492|488|492|488|492|488|492|488|1
1624560660000|2021-06-24 18:51:00|491.99|487.99|491.57|487.57|492|488|491.55|487.55|13
1624560670000|2021-06-24 18:51:10|491.59|487.59|491.55|487.55|491.59|487.59|491.54|487.54|15
1624560680000|2021-06-24 18:51:20|491.56|487.56|491.53|487.53|491.56|487.56|491.48|487.48|22
1624560690000|2021-06-24 18:51:30|491.55|487.55|491.52|487.52|491.55|487.55|491.5|487.5|15
1624560700000|2021-06-24 18:51:40|491.53|487.53|491.45|487.45|491.53|487.53|491.42|487.42|12
1624560710000|2021-06-24 18:51:50|491.43|487.43|491.41|487.41|491.47|487.47|491.41|487.41|18
1624560720000|2021-06-24 18:52:00|491.42|487.42|491.07|487.07|491.42|487.42|491.07|487.07|14
1624560730000|2021-06-24 18:52:10|491.1|487.1|491|487|491.14|487.14|491|487|22
1624560740000|2021-06-24 18:52:20|491.01|487.01|490.95|486.95|491.01|487.01|490.93|486.93|10
1624560750000|2021-06-24 18:52:30|490.96|486.96|491.07|487.07|491.07|487.07|490.96|486.96|12
1624560760000|2021-06-24 18:52:40|491.11|487.11|491.15|487.15|491.15|487.15|491.04|487.04|18
1624560770000|2021-06-24 18:52:50|491.17|487.17|491.16|487.16|491.17|487.17|491.08|487.08|16
1624560780000|2021-06-24 18:53:00|491.18|487.18|491.26|487.26|491.26|487.26|491.18|487.18|8
1624560790000|2021-06-24 18:53:10|491.31|487.31|491.62|487.62|491.65|487.65|491.31|487.31|16
1624560800000|2021-06-24 18:53:20|491.63|487.63|491.54|487.54|491.64|487.64|491.53|487.53|24
1624560810000|2021-06-24 18:53:30|491.53|487.53|491.46|487.46|491.53|487.53|491.42|487.42|18
1624560820000|2021-06-24 18:53:40|491.45|487.45|491.5|487.5|491.5|487.5|491.38|487.38|21
1624560830000|2021-06-24 18:53:50|491.48|487.48|491.52|487.52|491.55|487.55|491.4|487.4|19
1624560840000|2021-06-24 18:54:00|491.53|487.53|491.45|487.45|491.54|487.54|491.43|487.43|17
1624560850000|2021-06-24 18:54:10|491.43|487.43|491.44|487.44|491.46|487.46|491.42|487.42|13
1624560860000|2021-06-24 18:54:20|491.47|487.47|491.34|487.34|491.47|487.47|491.32|487.32|14
1624560870000|2021-06-24 18:54:30|491.33|487.33|491.34|487.34|491.39|487.39|491.3|487.3|18
1624560880000|2021-06-24 18:54:40|491.35|487.35|491.33|487.33|491.39|487.39|491.31|487.31|24
1624560890000|2021-06-24 18:54:50|491.35|487.35|491.39|487.39|491.4|487.4|491.35|487.35|15
1624560900000|2021-06-24 18:55:00|491.38|487.38|491.42|487.42|491.42|487.42|491.32|487.32|11
1624560910000|2021-06-24 18:55:10|491.47|487.47|491.66|487.66|491.66|487.66|491.47|487.47|20
1624560920000|2021-06-24 18:55:20|491.65|487.65|491.47|487.47|491.67|487.67|491.47|487.47|17
1624560930000|2021-06-24 18:55:30|491.48|487.48|491.47|487.47|491.48|487.48|491.44|487.44|15
1624560940000|2021-06-24 18:55:40|491.48|487.48|491.51|487.51|491.52|487.52|491.48|487.48|7
1624560950000|2021-06-24 18:55:50|491.52|487.52|491.63|487.63|491.64|487.64|491.52|487.52|19
1624560960000|2021-06-24 18:56:00|491.65|487.65|491.21|487.21|491.66|487.66|491.21|487.21|24
1624560970000|2021-06-24 18:56:10|491.22|487.22|491.37|487.37|491.37|487.37|491.2|487.2|18
1624560980000|2021-06-24 18:56:20|491.36|487.36|491.37|487.37|491.38|487.38|491.34|487.34|17
1624560990000|2021-06-24 18:56:30|491.38|487.38|491.32|487.32|491.39|487.39|491.32|487.32|17
1624561000000|2021-06-24 18:56:40|491.33|487.33|491.19|487.19|491.33|487.33|491.14|487.14|20
1624561010000|2021-06-24 18:56:50|491.21|487.21|491.23|487.23|491.26|487.26|491.19|487.19|18
1624561020000|2021-06-24 18:57:00|491.24|487.24|491.27|487.27|491.29|487.29|491.24|487.24|13
1624561030000|2021-06-24 18:57:10|491.28|487.28|491.17|487.17|491.28|487.28|491.17|487.17|11
1624561040000|2021-06-24 18:57:20|491.15|487.15|491.11|487.11|491.15|487.15|491.06|487.06|15
1624561050000|2021-06-24 18:57:30|491.08|487.08|491.05|487.05|491.12|487.12|491.03|487.03|20
1624561060000|2021-06-24 18:57:40|491.06|487.06|491.07|487.07|491.1|487.1|491.04|487.04|13
1624561070000|2021-06-24 18:57:50|491.05|487.05|491|487|491.06|487.06|491|487|16
1624561080000|2021-06-24 18:58:00|491.03|487.03|490.97|486.97|491.03|487.03|490.93|486.93|23
1624561090000|2021-06-24 18:58:10|490.93|486.93|490.88|486.88|490.95|486.95|490.83|486.83|19
1624561100000|2021-06-24 18:58:20|490.91|486.91|490.83|486.83|490.91|486.91|490.83|486.83|17
1624561110000|2021-06-24 18:58:30|490.85|486.85|490.86|486.86|490.87|486.87|490.82|486.82|17
1624561120000|2021-06-24 18:58:40|490.85|486.85|490.91|486.91|490.91|486.91|490.84|486.84|16
1624561130000|2021-06-24 18:58:50|490.86|486.86|490.93|486.93|490.96|486.96|490.81|486.81|13
1624561140000|2021-06-24 18:59:00|490.91|486.91|490.98|486.98|491.02|487.02|490.91|486.91|21
1624561150000|2021-06-24 18:59:10|490.99|486.99|490.94|486.94|491|487|490.91|486.91|17
1624561160000|2021-06-24 18:59:20|490.89|486.89|490.83|486.83|490.97|486.97|490.81|486.81|12
1624561170000|2021-06-24 18:59:30|490.85|486.85|490.92|486.92|490.99|486.99|490.85|486.85|20
1624561180000|2021-06-24 18:59:40|490.93|486.93|490.92|486.92|490.93|486.93|490.9|486.9|23
1624561190000|2021-06-24 18:59:50|490.94|486.94|490.81|486.81|491|487|490.81|486.81|30
1624561200000|2021-06-24 19:00:00|490.82|486.82|490.87|486.87|490.87|486.87|490.81|486.81|26
1624561210000|2021-06-24 19:00:10|490.9|486.9|490.8|486.8|490.94|486.94|490.8|486.8|22
1624561220000|2021-06-24 19:00:20|490.82|486.82|490.83|486.83|490.84|486.84|490.73|486.73|15
1624561230000|2021-06-24 19:00:30|490.82|486.82|490.81|486.81|490.84|486.84|490.78|486.78|15
1624561240000|2021-06-24 19:00:40|490.83|486.83|490.57|486.57|490.83|486.83|490.55|486.55|20
1624561250000|2021-06-24 19:00:50|490.59|486.59|490.38|486.38|490.59|486.59|490.32|486.32|24
1624561260000|2021-06-24 19:01:00|490.37|486.37|490.11|486.11|490.39|486.39|490.1|486.1|31
1624561270000|2021-06-24 19:01:10|490.16|486.16|489.92|485.92|490.21|486.21|489.91|485.91|31
1624561280000|2021-06-24 19:01:20|489.91|485.91|489.82|485.82|489.93|485.93|489.77|485.77|23
1624561290000|2021-06-24 19:01:30|489.83|485.83|489.78|485.78|489.92|485.92|489.78|485.78|22
1624561300000|2021-06-24 19:01:40|489.79|485.79|489.96|485.96|489.96|485.96|489.73|485.73|22
1624561310000|2021-06-24 19:01:50|489.94|485.94|490.02|486.02|490.03|486.03|489.88|485.88|26
1624561320000|2021-06-24 19:02:00|490|486|490.21|486.21|490.29|486.29|490|486|28
1624561330000|2021-06-24 19:02:10|490.22|486.22|490.06|486.06|490.22|486.22|490.01|486.01|25
1624561340000|2021-06-24 19:02:20|490.01|486.01|489.86|485.86|490.05|486.05|489.84|485.84|22
1624561350000|2021-06-24 19:02:30|489.85|485.85|489.88|485.88|489.9|485.9|489.85|485.85|23
1624561360000|2021-06-24 19:02:40|489.86|485.86|489.8|485.8|489.86|485.86|489.79|485.79|24
1624561370000|2021-06-24 19:02:50|489.81|485.81|489.81|485.81|489.81|485.81|489.76|485.76|11
1624561380000|2021-06-24 19:03:00|489.8|485.8|489.72|485.72|489.81|485.81|489.71|485.71|18
1624561390000|2021-06-24 19:03:10|489.71|485.71|489.7|485.7|489.75|485.75|489.7|485.7|16
1624561400000|2021-06-24 19:03:20|489.69|485.69|489.7|485.7|489.7|485.7|489.69|485.69|4
1624561410000|2021-06-24 19:03:30|489.69|485.69|489.68|485.68|489.73|485.73|489.68|485.68|23
1624561420000|2021-06-24 19:03:40|489.69|485.69|489.69|485.69|489.74|485.74|489.67|485.67|15
1624561430000|2021-06-24 19:03:50|489.68|485.68|489.71|485.71|489.72|485.72|489.68|485.68|7
1624561440000|2021-06-24 19:04:00|489.69|485.69|489.81|485.81|489.81|485.81|489.69|485.69|5
1624561450000|2021-06-24 19:04:10|489.84|485.84|489.94|485.94|489.95|485.95|489.83|485.83|12
1624561460000|2021-06-24 19:04:20|489.93|485.93|489.95|485.95|489.95|485.95|489.91|485.91|15
1624561470000|2021-06-24 19:04:30|489.96|485.96|489.83|485.83|489.96|485.96|489.74|485.74|24
1624561480000|2021-06-24 19:04:40|489.82|485.82|489.75|485.75|489.82|485.82|489.75|485.75|15
1624561490000|2021-06-24 19:04:50|489.76|485.76|489.6|485.6|489.76|485.76|489.6|485.6|16
1624561500000|2021-06-24 19:05:00|489.61|485.61|489.69|485.69|489.69|485.69|489.48|485.48|22
1624561510000|2021-06-24 19:05:10|489.62|485.62|489.71|485.71|489.74|485.74|489.62|485.62|22
1624561520000|2021-06-24 19:05:20|489.72|485.72|489.56|485.56|489.73|485.73|489.55|485.55|24
1624561530000|2021-06-24 19:05:30|489.55|485.55|489.67|485.67|489.68|485.68|489.55|485.55|19
1624561540000|2021-06-24 19:05:40|489.66|485.66|489.54|485.54|489.66|485.66|489.5|485.5|22
1624561550000|2021-06-24 19:05:50|489.58|485.58|489.54|485.54|489.63|485.63|489.51|485.51|14
1624561560000|2021-06-24 19:06:00|489.59|485.59|489.6|485.6|489.63|485.63|489.56|485.56|10
1624561570000|2021-06-24 19:06:10|489.64|485.64|489.64|485.64|489.65|485.65|489.59|485.59|14
1624561580000|2021-06-24 19:06:20|489.63|485.63|489.76|485.76|489.77|485.77|489.63|485.63|20
1624561590000|2021-06-24 19:06:30|489.77|485.77|489.72|485.72|489.78|485.78|489.72|485.72|12
1624561600000|2021-06-24 19:06:40|489.73|485.73|489.74|485.74|489.77|485.77|489.72|485.72|18
1624561610000|2021-06-24 19:06:50|489.75|485.75|489.55|485.55|489.77|485.77|489.55|485.55|14
1624561620000|2021-06-24 19:07:00|489.53|485.53|489.48|485.48|489.53|485.53|489.48|485.48|16
1624561630000|2021-06-24 19:07:10|489.53|485.53|489.57|485.57|489.57|485.57|489.5|485.5|17
1624561640000|2021-06-24 19:07:20|489.59|485.59|489.68|485.68|489.69|485.69|489.59|485.59|13
1624561650000|2021-06-24 19:07:30|489.67|485.67|489.66|485.66|489.68|485.68|489.65|485.65|11
1624561660000|2021-06-24 19:07:40|489.69|485.69|489.57|485.57|489.69|485.69|489.56|485.56|20
1624561670000|2021-06-24 19:07:50|489.58|485.58|489.55|485.55|489.59|485.59|489.49|485.49|22
1624561680000|2021-06-24 19:08:00|489.54|485.54|489.47|485.47|489.54|485.54|489.44|485.44|28
1624561690000|2021-06-24 19:08:10|489.48|485.48|489.49|485.49|489.49|485.49|489.42|485.42|19
1624561700000|2021-06-24 19:08:20|489.47|485.47|489.44|485.44|489.51|485.51|489.35|485.35|23
1624561710000|2021-06-24 19:08:30|489.39|485.39|489.39|485.39|489.44|485.44|489.33|485.33|21
1624561720000|2021-06-24 19:08:40|489.37|485.37|489.39|485.39|489.4|485.4|489.37|485.37|9
1624561730000|2021-06-24 19:08:50|489.38|485.38|489.44|485.44|489.44|485.44|489.36|485.36|7
1624561740000|2021-06-24 19:09:00|489.36|485.36|489.58|485.58|489.58|485.58|489.36|485.36|15
1624561750000|2021-06-24 19:09:10|489.57|485.57|489.58|485.58|489.63|485.63|489.56|485.56|8
1624561760000|2021-06-24 19:09:20|489.6|485.6|489.53|485.53|489.61|485.61|489.5|485.5|17
1624561770000|2021-06-24 19:09:30|489.54|485.54|489.49|485.49|489.54|485.54|489.49|485.49|7
1624561780000|2021-06-24 19:09:40|489.47|485.47|489.47|485.47|489.52|485.52|489.43|485.43|7
1624561790000|2021-06-24 19:09:50|489.48|485.48|489.41|485.41|489.49|485.49|489.35|485.35|22
1624561800000|2021-06-24 19:10:00|489.42|485.42|489.38|485.38|489.42|485.42|489.35|485.35|15
1624561810000|2021-06-24 19:10:10|489.39|485.39|489.48|485.48|489.48|485.48|489.37|485.37|11
1624561820000|2021-06-24 19:10:20|489.47|485.47|489.46|485.46|489.48|485.48|489.46|485.46|12
1624561830000|2021-06-24 19:10:30|489.47|485.47|489.48|485.48|489.48|485.48|489.46|485.46|9
1624561840000|2021-06-24 19:10:40|489.47|485.47|489.5|485.5|489.52|485.52|489.46|485.46|12
1624561850000|2021-06-24 19:10:50|489.49|485.49|489.5|485.5|489.52|485.52|489.49|485.49|12
1624561860000|2021-06-24 19:11:00|489.51|485.51|489.53|485.53|489.56|485.56|489.51|485.51|15
1624561870000|2021-06-24 19:11:10|489.54|485.54|489.59|485.59|489.59|485.59|489.54|485.54|9
1624561880000|2021-06-24 19:11:20|489.58|485.58|489.59|485.59|489.59|485.59|489.58|485.58|8
1624561890000|2021-06-24 19:11:30|489.58|485.58|489.59|485.59|489.6|485.6|489.58|485.58|6
1624561900000|2021-06-24 19:11:40|489.58|485.58|489.6|485.6|489.6|485.6|489.58|485.58|15
1624561910000|2021-06-24 19:11:50|489.59|485.59|489.59|485.59|489.6|485.6|489.58|485.58|14
1624561920000|2021-06-24 19:12:00|489.58|485.58|489.64|485.64|489.64|485.64|489.55|485.55|16
1624561930000|2021-06-24 19:12:10|489.63|485.63|489.54|485.54|489.67|485.67|489.46|485.46|21
1624561940000|2021-06-24 19:12:20|489.55|485.55|489.63|485.63|489.7|485.7|489.55|485.55|17
1624561950000|2021-06-24 19:12:30|489.62|485.62|489.58|485.58|489.62|485.62|489.56|485.56|16
1624561960000|2021-06-24 19:12:40|489.6|485.6|489.61|485.61|489.62|485.62|489.57|485.57|23
1624561970000|2021-06-24 19:12:50|489.62|485.62|489.55|485.55|489.62|485.62|489.52|485.52|13
1624561980000|2021-06-24 19:13:00|489.54|485.54|489.53|485.53|489.55|485.55|489.53|485.53|18
1624561990000|2021-06-24 19:13:10|489.52|485.52|489.43|485.43|489.52|485.52|489.42|485.42|16
1624562000000|2021-06-24 19:13:20|489.46|485.46|489.52|485.52|489.6|485.6|489.46|485.46|25
1624562010000|2021-06-24 19:13:30|489.53|485.53|489.47|485.47|489.53|485.53|489.47|485.47|17
1624562020000|2021-06-24 19:13:40|489.49|485.49|489.53|485.53|489.54|485.54|489.49|485.49|7
1624562030000|2021-06-24 19:13:50|489.54|485.54|489.53|485.53|489.54|485.54|489.53|485.53|4
1624562040000|2021-06-24 19:14:00|489.54|485.54|489.42|485.42|489.56|485.56|489.39|485.39|11
1624562050000|2021-06-24 19:14:10|489.44|485.44|489.54|485.54|489.54|485.54|489.42|485.42|19
1624562060000|2021-06-24 19:14:20|489.53|485.53|489.52|485.52|489.53|485.53|489.5|485.5|9
1624562070000|2021-06-24 19:14:30|489.53|485.53|489.5|485.5|489.53|485.53|489.5|485.5|12
1624562080000|2021-06-24 19:14:40|489.49|485.49|489.39|485.39|489.5|485.5|489.33|485.33|16
1624562090000|2021-06-24 19:14:50|489.38|485.38|489.39|485.39|489.39|485.39|489.38|485.38|2
1624562100000|2021-06-24 19:15:00|489.4|485.4|489.44|485.44|489.44|485.44|489.32|485.32|19
1624562110000|2021-06-24 19:15:10|489.45|485.45|489.55|485.55|489.55|485.55|489.44|485.44|9
1624562120000|2021-06-24 19:15:20|489.56|485.56|489.54|485.54|489.56|485.56|489.51|485.51|17
1624562130000|2021-06-24 19:15:30|489.53|485.53|489.59|485.59|489.61|485.61|489.53|485.53|19
1624562140000|2021-06-24 19:15:40|489.6|485.6|489.6|485.6|489.6|485.6|489.58|485.58|14
1624562150000|2021-06-24 19:15:50|489.59|485.59|489.57|485.57|489.6|485.6|489.55|485.55|17
1624562160000|2021-06-24 19:16:00|489.52|485.52|489.59|485.59|489.59|485.59|489.52|485.52|17
1624562170000|2021-06-24 19:16:10|489.67|485.67|489.59|485.59|489.68|485.68|489.59|485.59|16
1624562180000|2021-06-24 19:16:20|489.56|485.56|489.63|485.63|489.64|485.64|489.56|485.56|9
1624562190000|2021-06-24 19:16:30|489.64|485.64|489.64|485.64|489.64|485.64|489.62|485.62|10
1624562200000|2021-06-24 19:16:40|489.61|485.61|489.55|485.55|489.66|485.66|489.54|485.54|15
1624562210000|2021-06-24 19:16:50|489.58|485.58|489.44|485.44|489.58|485.58|489.38|485.38|18
1624562220000|2021-06-24 19:17:00|489.41|485.41|489.54|485.54|489.57|485.57|489.36|485.36|19
1624562230000|2021-06-24 19:17:10|489.55|485.55|489.54|485.54|489.56|485.56|489.54|485.54|12
1624562240000|2021-06-24 19:17:20|489.55|485.55|489.53|485.53|489.55|485.55|489.52|485.52|9
1624562250000|2021-06-24 19:17:30|489.52|485.52|489.53|485.53|489.54|485.54|489.52|485.52|11
1624562260000|2021-06-24 19:17:40|489.54|485.54|489.55|485.55|489.56|485.56|489.53|485.53|9
1624562270000|2021-06-24 19:17:50|489.56|485.56|489.56|485.56|489.57|485.57|489.56|485.56|5
1624562280000|2021-06-24 19:18:00|489.58|485.58|489.57|485.57|489.59|485.59|489.56|485.56|5
1624562290000|2021-06-24 19:18:10|489.58|485.58|489.61|485.61|489.63|485.63|489.56|485.56|8
1624562300000|2021-06-24 19:18:20|489.62|485.62|489.62|485.62|489.64|485.64|489.62|485.62|5
1624562310000|2021-06-24 19:18:30|489.64|485.64|489.63|485.63|489.64|485.64|489.61|485.61|7
1624562320000|2021-06-24 19:18:40|489.64|485.64|489.64|485.64|489.64|485.64|489.61|485.61|13
1624562330000|2021-06-24 19:18:50|489.63|485.63|489.65|485.65|489.65|485.65|489.62|485.62|16
1624562340000|2021-06-24 19:19:00|489.64|485.64|489.64|485.64|489.65|485.65|489.63|485.63|11
1624562350000|2021-06-24 19:19:10|489.67|485.67|489.69|485.69|489.69|485.69|489.65|485.65|9
1624562360000|2021-06-24 19:19:20|489.67|485.67|489.7|485.7|489.8|485.8|489.64|485.64|16
1624562370000|2021-06-24 19:19:30|489.69|485.69|489.7|485.7|489.7|485.7|489.64|485.64|12
1624562380000|2021-06-24 19:19:40|489.69|485.69|489.72|485.72|489.72|485.72|489.69|485.69|5
1624562400000|2021-06-24 19:20:00|489.71|485.71|489.67|485.67|489.72|485.72|489.64|485.64|17
1624562410000|2021-06-24 19:20:10|489.66|485.66|489.69|485.69|489.69|485.69|489.65|485.65|16
1624562420000|2021-06-24 19:20:20|489.82|485.82|489.81|485.81|489.82|485.82|489.77|485.77|11
1624562430000|2021-06-24 19:20:30|489.8|485.8|489.78|485.78|489.81|485.81|489.76|485.76|13
1624562440000|2021-06-24 19:20:40|489.79|485.79|489.8|485.8|489.81|485.81|489.78|485.78|16
1624562450000|2021-06-24 19:20:50|489.81|485.81|489.81|485.81|489.81|485.81|489.8|485.8|3
1624562460000|2021-06-24 19:21:00|489.82|485.82|489.71|485.71|489.82|485.82|489.69|485.69|14
1624562470000|2021-06-24 19:21:10|489.7|485.7|489.69|485.69|489.77|485.77|489.69|485.69|25
1624562480000|2021-06-24 19:21:20|489.7|485.7|489.72|485.72|489.8|485.8|489.68|485.68|21
1624562490000|2021-06-24 19:21:30|489.71|485.71|489.8|485.8|489.83|485.83|489.7|485.7|14
1624562500000|2021-06-24 19:21:40|489.82|485.82|489.83|485.83|489.83|485.83|489.73|485.73|7
1624562510000|2021-06-24 19:21:50|489.82|485.82|489.82|485.82|489.85|485.85|489.82|485.82|9
1624562520000|2021-06-24 19:22:00|489.83|485.83|489.82|485.82|489.85|485.85|489.8|485.8|12
1624562530000|2021-06-24 19:22:10|489.81|485.81|489.84|485.84|489.86|485.86|489.81|485.81|9
1624562540000|2021-06-24 19:22:20|489.86|485.86|489.85|485.85|489.86|485.86|489.84|485.84|7
1624562550000|2021-06-24 19:22:30|489.83|485.83|489.85|485.85|489.85|485.85|489.83|485.83|4
1624562560000|2021-06-24 19:22:40|489.84|485.84|489.86|485.86|489.87|485.87|489.84|485.84|6
1624562570000|2021-06-24 19:22:50|489.87|485.87|489.88|485.88|489.89|485.89|489.87|485.87|6
1624562580000|2021-06-24 19:23:00|489.89|485.89|489.88|485.88|489.89|485.89|489.88|485.88|6
1624562600000|2021-06-24 19:23:20|489.87|485.87|489.88|485.88|489.88|485.88|489.87|485.87|2
1624562610000|2021-06-24 19:23:30|489.87|485.87|489.83|485.83|489.88|485.88|489.82|485.82|14
1624562620000|2021-06-24 19:23:40|489.84|485.84|489.84|485.84|489.85|485.85|489.78|485.78|13
1624562630000|2021-06-24 19:23:50|489.86|485.86|489.79|485.79|489.87|485.87|489.79|485.79|14
1624562640000|2021-06-24 19:24:00|489.8|485.8|489.84|485.84|489.86|485.86|489.8|485.8|8
1624562650000|2021-06-24 19:24:10|489.85|485.85|489.81|485.81|489.85|485.85|489.79|485.79|18
1624562660000|2021-06-24 19:24:20|489.82|485.82|489.85|485.85|489.89|485.89|489.82|485.82|14
1624562670000|2021-06-24 19:24:30|489.84|485.84|489.85|485.85|489.86|485.86|489.84|485.84|19
1624562680000|2021-06-24 19:24:40|489.86|485.86|489.88|485.88|489.88|485.88|489.85|485.85|5
1624562690000|2021-06-24 19:24:50|489.87|485.87|489.82|485.82|489.87|485.87|489.76|485.76|7
1624562700000|2021-06-24 19:25:00|489.79|485.79|489.86|485.86|489.88|485.88|489.79|485.79|10
1624562710000|2021-06-24 19:25:10|489.85|485.85|489.83|485.83|489.85|485.85|489.83|485.83|3
1624562720000|2021-06-24 19:25:20|489.87|485.87|489.85|485.85|489.87|485.87|489.82|485.82|12
1624562730000|2021-06-24 19:25:30|489.84|485.84|489.86|485.86|489.86|485.86|489.8|485.8|16
1624562740000|2021-06-24 19:25:40|489.87|485.87|489.77|485.77|489.87|485.87|489.76|485.76|15
1624562750000|2021-06-24 19:25:50|489.76|485.76|489.76|485.76|489.77|485.77|489.76|485.76|9
1624562760000|2021-06-24 19:26:00|489.77|485.77|489.53|485.53|489.77|485.77|489.52|485.52|15
1624562770000|2021-06-24 19:26:10|489.52|485.52|489.52|485.52|489.58|485.58|489.52|485.52|13
1624562780000|2021-06-24 19:26:20|489.6|485.6|489.65|485.65|489.65|485.65|489.6|485.6|7
1624562790000|2021-06-24 19:26:30|489.62|485.62|489.5|485.5|489.65|485.65|489.5|485.5|15
1624562800000|2021-06-24 19:26:40|489.54|485.54|489.55|485.55|489.56|485.56|489.5|485.5|20
1624562810000|2021-06-24 19:26:50|489.56|485.56|489.52|485.52|489.56|485.56|489.51|485.51|16
1624562820000|2021-06-24 19:27:00|489.54|485.54|489.55|485.55|489.55|485.55|489.49|485.49|21
1624562830000|2021-06-24 19:27:10|489.51|485.51|489.56|485.56|489.57|485.57|489.5|485.5|15
1624562840000|2021-06-24 19:27:20|489.55|485.55|489.55|485.55|489.58|485.58|489.53|485.53|12
1624562850000|2021-06-24 19:27:30|489.57|485.57|489.53|485.53|489.57|485.57|489.53|485.53|12
1624562860000|2021-06-24 19:27:40|489.54|485.54|489.55|485.55|489.57|485.57|489.54|485.54|7
1624562870000|2021-06-24 19:27:50|489.51|485.51|489.54|485.54|489.59|485.59|489.51|485.51|9
1624562880000|2021-06-24 19:28:00|489.49|485.49|489.69|485.69|489.69|485.69|489.49|485.49|10
1624562890000|2021-06-24 19:28:10|489.68|485.68|489.65|485.65|489.71|485.71|489.54|485.54|13
1624562900000|2021-06-24 19:28:20|489.62|485.62|489.63|485.63|489.63|485.63|489.61|485.61|8
1624562910000|2021-06-24 19:28:30|489.64|485.64|489.75|485.75|489.76|485.76|489.64|485.64|9
1624562930000|2021-06-24 19:28:50|489.81|485.81|489.78|485.78|489.83|485.83|489.77|485.77|11
1624562940000|2021-06-24 19:29:00|489.77|485.77|489.82|485.82|489.82|485.82|489.77|485.77|2
1624562950000|2021-06-24 19:29:10|489.81|485.81|489.82|485.82|489.82|485.82|489.81|485.81|2
1624562960000|2021-06-24 19:29:20|489.81|485.81|489.61|485.61|489.82|485.82|489.6|485.6|12
1624562970000|2021-06-24 19:29:30|489.6|485.6|489.76|485.76|489.76|485.76|489.6|485.6|8
1624562980000|2021-06-24 19:29:40|489.75|485.75|489.74|485.74|489.75|485.75|489.72|485.72|3
1624563000000|2021-06-24 19:30:00|489.75|485.75|489.71|485.71|489.76|485.76|489.69|485.69|12
1624563010000|2021-06-24 19:30:10|489.7|485.7|489.7|485.7|489.71|485.71|489.68|485.68|6
1624563020000|2021-06-24 19:30:20|489.69|485.69|489.77|485.77|489.77|485.77|489.69|485.69|10
1624563030000|2021-06-24 19:30:30|489.75|485.75|489.77|485.77|489.77|485.77|489.75|485.75|2
1624563040000|2021-06-24 19:30:40|489.78|485.78|489.73|485.73|489.78|485.78|489.72|485.72|7
1624563050000|2021-06-24 19:30:50|489.75|485.75|489.73|485.73|489.75|485.75|489.73|485.73|4
1624563060000|2021-06-24 19:31:00|489.75|485.75|489.75|485.75|489.75|485.75|489.75|485.75|1
1624563070000|2021-06-24 19:31:10|489.77|485.77|489.75|485.75|489.77|485.77|489.75|485.75|2
1624563080000|2021-06-24 19:31:20|489.77|485.77|489.75|485.75|489.77|485.77|489.73|485.73|10
1624563090000|2021-06-24 19:31:30|489.85|485.85|490.06|486.06|490.11|486.11|489.85|485.85|8
1624563100000|2021-06-24 19:31:40|490.12|486.12|490.15|486.15|490.15|486.15|490.11|486.11|14
1624563110000|2021-06-24 19:31:50|490.12|486.12|490.07|486.07|490.13|486.13|490.07|486.07|16
1624563120000|2021-06-24 19:32:00|490.09|486.09|489.94|485.94|490.1|486.1|489.93|485.93|14
1624563130000|2021-06-24 19:32:10|489.93|485.93|489.99|485.99|490|486|489.91|485.91|15
1624563140000|2021-06-24 19:32:20|490|486|490.05|486.05|490.05|486.05|489.98|485.98|9
1624563150000|2021-06-24 19:32:30|490.04|486.04|490.02|486.02|490.04|486.04|490.01|486.01|4
1624563160000|2021-06-24 19:32:40|490.01|486.01|490|486|490.03|486.03|489.99|485.99|5
1624563170000|2021-06-24 19:32:50|489.98|485.98|489.98|485.98|490|486|489.97|485.97|11
1624563180000|2021-06-24 19:33:00|490|486|490.02|486.02|490.02|486.02|489.98|485.98|7
1624563190000|2021-06-24 19:33:10|490.08|486.08|490.08|486.08|490.08|486.08|490.08|486.08|1
1624563200000|2021-06-24 19:33:20|490.1|486.1|490.1|486.1|490.1|486.1|490.08|486.08|3
1624563210000|2021-06-24 19:33:30|490.08|486.08|490.08|486.08|490.08|486.08|490.08|486.08|1
1624563230000|2021-06-24 19:33:50|490.1|486.1|490.15|486.15|490.15|486.15|490.08|486.08|7
1624563240000|2021-06-24 19:34:00|490.24|486.24|490.05|486.05|490.24|486.24|490.05|486.05|8
1624563250000|2021-06-24 19:34:10|490.04|486.04|490.08|486.08|490.12|486.12|490.02|486.02|9
1624563260000|2021-06-24 19:34:20|490.07|486.07|490.08|486.08|490.08|486.08|490.07|486.07|8
1624563270000|2021-06-24 19:34:30|490.07|486.07|490.07|486.07|490.09|486.09|490.07|486.07|5
1624563280000|2021-06-24 19:34:40|490.08|486.08|490.07|486.07|490.08|486.08|490.07|486.07|6
1624563300000|2021-06-24 19:35:00|490.06|486.06|489.9|485.9|490.06|486.06|489.88|485.88|6
1624563310000|2021-06-24 19:35:10|489.92|485.92|489.88|485.88|489.97|485.97|489.88|485.88|9
1624563320000|2021-06-24 19:35:20|489.89|485.89|489.91|485.91|489.91|485.91|489.88|485.88|8
1624563330000|2021-06-24 19:35:30|489.9|485.9|489.91|485.91|489.91|485.91|489.9|485.9|4
1624563350000|2021-06-24 19:35:50|489.9|485.9|489.92|485.92|489.92|485.92|489.9|485.9|5
1624563360000|2021-06-24 19:36:00|489.91|485.91|489.89|485.89|489.91|485.91|489.89|485.89|6
1624563370000|2021-06-24 19:36:10|489.88|485.88|489.9|485.9|489.9|485.9|489.88|485.88|5
1624563380000|2021-06-24 19:36:20|490.05|486.05|490.02|486.02|490.05|486.05|490|486|6
1624563410000|2021-06-24 19:36:50|489.79|485.79|489.79|485.79|489.79|485.79|489.79|485.79|1
1624563420000|2021-06-24 19:37:00|489.81|485.81|489.63|485.63|489.89|485.89|489.61|485.61|25
1624563430000|2021-06-24 19:37:10|489.62|485.62|489.62|485.62|489.64|485.64|489.61|485.61|23
1624563440000|2021-06-24 19:37:20|489.63|485.63|489.59|485.59|489.63|485.63|489.59|485.59|6
1624563450000|2021-06-24 19:37:30|489.45|485.45|489.45|485.45|489.45|485.45|489.45|485.45|1
1624563460000|2021-06-24 19:37:40|489.56|485.56|489.49|485.49|489.56|485.56|489.49|485.49|3
1624563470000|2021-06-24 19:37:50|489.48|485.48|489.43|485.43|489.5|485.5|489.42|485.42|10
1624563480000|2021-06-24 19:38:00|489.42|485.42|489.32|485.32|489.43|485.43|489.32|485.32|7
1624563490000|2021-06-24 19:38:10|489.33|485.33|489.5|485.5|489.51|485.51|489.32|485.32|17
1624563500000|2021-06-24 19:38:20|489.51|485.51|489.42|485.42|489.56|485.56|489.42|485.42|7
1624563510000|2021-06-24 19:38:30|489.5|485.5|489.43|485.43|489.5|485.5|489.42|485.42|6
1624563520000|2021-06-24 19:38:40|489.54|485.54|489.51|485.51|489.54|485.54|489.51|485.51|2
1624563530000|2021-06-24 19:38:50|489.52|485.52|489.78|485.78|489.79|485.79|489.51|485.51|12
1624563540000|2021-06-24 19:39:00|489.79|485.79|489.82|485.82|489.82|485.82|489.78|485.78|8
1624563550000|2021-06-24 19:39:10|489.83|485.83|489.95|485.95|489.97|485.97|489.83|485.83|7
1624563560000|2021-06-24 19:39:20|489.96|485.96|489.98|485.98|489.98|485.98|489.96|485.96|9
1624563570000|2021-06-24 19:39:30|490.01|486.01|489.98|485.98|490.01|486.01|489.97|485.97|7
1624563580000|2021-06-24 19:39:40|489.97|485.97|489.79|485.79|489.98|485.98|489.75|485.75|21
1624563590000|2021-06-24 19:39:50|489.81|485.81|489.92|485.92|489.92|485.92|489.81|485.81|10
1624563600000|2021-06-24 19:40:00|489.89|485.89|489.77|485.77|489.89|485.89|489.72|485.72|15
1624563610000|2021-06-24 19:40:10|489.76|485.76|489.72|485.72|489.77|485.77|489.71|485.71|19
1624563620000|2021-06-24 19:40:20|489.71|485.71|489.52|485.52|489.72|485.72|489.52|485.52|19
1624563630000|2021-06-24 19:40:30|489.53|485.53|489.55|485.55|489.56|485.56|489.48|485.48|13
1624563640000|2021-06-24 19:40:40|489.47|485.47|489.59|485.59|489.63|485.63|489.47|485.47|13
1624563650000|2021-06-24 19:40:50|489.61|485.61|489.59|485.59|489.63|485.63|489.57|485.57|15
1624563660000|2021-06-24 19:41:00|489.62|485.62|489.51|485.51|489.62|485.62|489.51|485.51|23
1624563670000|2021-06-24 19:41:10|489.52|485.52|489.36|485.36|489.52|485.52|489.35|485.35|15
1624563680000|2021-06-24 19:41:20|489.37|485.37|489.34|485.34|489.37|485.37|489.3|485.3|23
1624563690000|2021-06-24 19:41:30|489.36|485.36|489.32|485.32|489.37|485.37|489.32|485.32|7
1624563700000|2021-06-24 19:41:40|489.33|485.33|489.32|485.32|489.33|485.33|489.32|485.32|2
1624563710000|2021-06-24 19:41:50|489.29|485.29|489.32|485.32|489.32|485.32|489.28|485.28|16
1624563720000|2021-06-24 19:42:00|489.37|485.37|488.87|484.87|489.4|485.4|488.84|484.84|29
1624563730000|2021-06-24 19:42:10|488.88|484.88|488.85|484.85|488.88|484.88|488.8|484.8|26
1624563740000|2021-06-24 19:42:20|488.83|484.83|488.9|484.9|488.95|484.95|488.83|484.83|16
1624563750000|2021-06-24 19:42:30|488.91|484.91|488.87|484.87|488.93|484.93|488.85|484.85|18
1624563760000|2021-06-24 19:42:40|488.88|484.88|488.87|484.87|488.95|484.95|488.86|484.86|11
1624563770000|2021-06-24 19:42:50|488.86|484.86|488.84|484.84|488.87|484.87|488.83|484.83|14
1624563780000|2021-06-24 19:43:00|488.87|484.87|488.86|484.86|488.97|484.97|488.84|484.84|24
1624563790000|2021-06-24 19:43:10|488.87|484.87|488.86|484.86|488.88|484.88|488.83|484.83|13
1624563800000|2021-06-24 19:43:20|488.87|484.87|488.88|484.88|488.9|484.9|488.85|484.85|14
1624563810000|2021-06-24 19:43:30|488.84|484.84|488.93|484.93|488.93|484.93|488.84|484.84|14
1624563820000|2021-06-24 19:43:40|488.92|484.92|489.06|485.06|489.06|485.06|488.83|484.83|13
1624563830000|2021-06-24 19:43:50|489.05|485.05|489.11|485.11|489.13|485.13|489.05|485.05|12
1624563840000|2021-06-24 19:44:00|489.12|485.12|489.34|485.34|489.34|485.34|489.12|485.12|15
1624563850000|2021-06-24 19:44:10|489.38|485.38|489.46|485.46|489.51|485.51|489.34|485.34|12
1624563860000|2021-06-24 19:44:20|489.45|485.45|489.37|485.37|489.46|485.46|489.3|485.3|22
1624563870000|2021-06-24 19:44:30|489.38|485.38|489.4|485.4|489.41|485.41|489.37|485.37|7
1624563880000|2021-06-24 19:44:40|489.41|485.41|489.4|485.4|489.41|485.41|489.4|485.4|4
1624563890000|2021-06-24 19:44:50|489.41|485.41|489.47|485.47|489.47|485.47|489.4|485.4|9
1624563900000|2021-06-24 19:45:00|489.48|485.48|489.5|485.5|489.5|485.5|489.47|485.47|5
1624563910000|2021-06-24 19:45:10|489.49|485.49|489.16|485.16|489.49|485.49|489.13|485.13|28
1624563920000|2021-06-24 19:45:20|489.14|485.14|489.02|485.02|489.19|485.19|488.98|484.98|20
1624563930000|2021-06-24 19:45:30|488.99|484.99|488.71|484.71|489.02|485.02|488.7|484.7|18
1624563940000|2021-06-24 19:45:40|488.69|484.69|488.69|484.69|488.71|484.71|488.63|484.63|20
1624563950000|2021-06-24 19:45:50|488.67|484.67|488.69|484.69|488.78|484.78|488.67|484.67|13
1624563960000|2021-06-24 19:46:00|488.7|484.7|488.77|484.77|488.91|484.91|488.7|484.7|23
1624563970000|2021-06-24 19:46:10|488.76|484.76|488.75|484.75|488.77|484.77|488.75|484.75|7
1624563980000|2021-06-24 19:46:20|488.77|484.77|488.75|484.75|488.77|484.77|488.75|484.75|5
1624563990000|2021-06-24 19:46:30|488.74|484.74|488.74|484.74|488.74|484.74|488.74|484.74|1
1624564000000|2021-06-24 19:46:40|488.75|484.75|488.81|484.81|488.83|484.83|488.75|484.75|13
1624564010000|2021-06-24 19:46:50|488.85|484.85|488.77|484.77|488.86|484.86|488.74|484.74|14
1624564020000|2021-06-24 19:47:00|488.76|484.76|488.76|484.76|488.76|484.76|488.74|484.74|12
1624564030000|2021-06-24 19:47:10|488.75|484.75|488.67|484.67|488.75|484.75|488.67|484.67|6
1624564040000|2021-06-24 19:47:20|488.73|484.73|488.61|484.61|488.73|484.73|488.46|484.46|13
1624564050000|2021-06-24 19:47:30|488.62|484.62|488.61|484.61|488.69|484.69|488.58|484.58|17
1624564060000|2021-06-24 19:47:40|488.63|484.63|488.67|484.67|488.68|484.68|488.62|484.62|9
1624564070000|2021-06-24 19:47:50|488.62|484.62|488.21|484.21|488.62|484.62|488.12|484.12|18
1624564080000|2021-06-24 19:48:00|488.33|484.33|488.49|484.49|488.55|484.55|488.33|484.33|26
1624564090000|2021-06-24 19:48:10|488.5|484.5|488.3|484.3|488.5|484.5|488.3|484.3|17
1624564100000|2021-06-24 19:48:20|488.31|484.31|488.13|484.13|488.33|484.33|488.12|484.12|20
1624564110000|2021-06-24 19:48:30|488.12|484.12|488.45|484.45|488.45|484.45|488.12|484.12|23
1624564120000|2021-06-24 19:48:40|488.42|484.42|488.21|484.21|488.42|484.42|488.21|484.21|21
1624564130000|2021-06-24 19:48:50|488.22|484.22|488.33|484.33|488.49|484.49|488.21|484.21|26
1624564140000|2021-06-24 19:49:00|488.32|484.32|488.36|484.36|488.4|484.4|488.3|484.3|18
1624564150000|2021-06-24 19:49:10|488.35|484.35|488.33|484.33|488.38|484.38|488.32|484.32|14
1624564160000|2021-06-24 19:49:20|488.36|484.36|488.55|484.55|488.64|484.64|488.36|484.36|19
1624564170000|2021-06-24 19:49:30|488.51|484.51|488.5|484.5|488.52|484.52|488.49|484.49|21
1624564180000|2021-06-24 19:49:40|488.51|484.51|488.52|484.52|488.52|484.52|488.48|484.48|8
1624564190000|2021-06-24 19:49:50|488.54|484.54|488.52|484.52|488.54|484.54|488.51|484.51|17
1624564200000|2021-06-24 19:50:00|488.53|484.53|488.74|484.74|488.74|484.74|488.53|484.53|22
1624564210000|2021-06-24 19:50:10|488.73|484.73|488.71|484.71|488.74|484.74|488.57|484.57|18
1624564220000|2021-06-24 19:50:20|488.59|484.59|488.76|484.76|488.79|484.79|488.59|484.59|22
1624564230000|2021-06-24 19:50:30|488.79|484.79|488.74|484.74|488.79|484.79|488.72|484.72|14
1624564240000|2021-06-24 19:50:40|488.77|484.77|488.76|484.76|488.77|484.77|488.72|484.72|9
1624564250000|2021-06-24 19:50:50|488.75|484.75|488.76|484.76|488.78|484.78|488.69|484.69|20
1624564260000|2021-06-24 19:51:00|488.79|484.79|488.89|484.89|488.9|484.9|488.78|484.78|18
1624564270000|2021-06-24 19:51:10|488.88|484.88|488.88|484.88|488.9|484.9|488.88|484.88|12
1624564280000|2021-06-24 19:51:20|488.9|484.9|488.93|484.93|488.99|484.99|488.9|484.9|15
1624564290000|2021-06-24 19:51:30|488.97|484.97|488.83|484.83|489.05|485.05|488.81|484.81|25
1624564300000|2021-06-24 19:51:40|488.84|484.84|488.88|484.88|488.89|484.89|488.78|484.78|18
1624564310000|2021-06-24 19:51:50|488.89|484.89|488.92|484.92|488.94|484.94|488.89|484.89|16
1624564320000|2021-06-24 19:52:00|488.97|484.97|488.93|484.93|488.97|484.97|488.88|484.88|17
1624564330000|2021-06-24 19:52:10|488.92|484.92|488.92|484.92|488.97|484.97|488.9|484.9|14
1624564340000|2021-06-24 19:52:20|488.94|484.94|489.22|485.22|489.22|485.22|488.92|484.92|9
1624564350000|2021-06-24 19:52:30|489.21|485.21|489.05|485.05|489.22|485.22|488.93|484.93|18
1624564360000|2021-06-24 19:52:40|488.95|484.95|489.04|485.04|489.04|485.04|488.94|484.94|18
1624564370000|2021-06-24 19:52:50|489.03|485.03|489.13|485.13|489.14|485.14|489.03|485.03|14
1624564380000|2021-06-24 19:53:00|489.15|485.15|489.29|485.29|489.33|485.33|489.15|485.15|15
1624564390000|2021-06-24 19:53:10|489.3|485.3|489.55|485.55|489.56|485.56|489.29|485.29|11
1624564400000|2021-06-24 19:53:20|489.56|485.56|489.68|485.68|489.68|485.68|489.55|485.55|12
1624564410000|2021-06-24 19:53:30|489.69|485.69|489.67|485.67|489.69|485.69|489.67|485.67|13
1624564420000|2021-06-24 19:53:40|489.69|485.69|489.72|485.72|489.72|485.72|489.67|485.67|7
1624564430000|2021-06-24 19:53:50|489.71|485.71|489.77|485.77|489.78|485.78|489.7|485.7|15
1624564440000|2021-06-24 19:54:00|489.78|485.78|489.85|485.85|489.86|485.86|489.78|485.78|16
1624564450000|2021-06-24 19:54:10|489.86|485.86|489.77|485.77|489.86|485.86|489.75|485.75|13
1624564460000|2021-06-24 19:54:20|489.7|485.7|489.79|485.79|489.8|485.8|489.69|485.69|14
1624564470000|2021-06-24 19:54:30|489.8|485.8|489.8|485.8|489.8|485.8|489.78|485.78|15
1624564480000|2021-06-24 19:54:40|489.79|485.79|489.79|485.79|489.79|485.79|489.79|485.79|1
1624564490000|2021-06-24 19:54:50|489.8|485.8|489.85|485.85|489.85|485.85|489.8|485.8|4
1624564500000|2021-06-24 19:55:00|489.84|485.84|489.83|485.83|489.85|485.85|489.82|485.82|12
1624564510000|2021-06-24 19:55:10|489.82|485.82|489.84|485.84|489.85|485.85|489.82|485.82|8
1624564520000|2021-06-24 19:55:20|489.85|485.85|489.84|485.84|489.85|485.85|489.84|485.84|4
1624564530000|2021-06-24 19:55:30|489.85|485.85|489.84|485.84|489.85|485.85|489.83|485.83|9
1624564540000|2021-06-24 19:55:40|489.86|485.86|489.86|485.86|489.86|485.86|489.85|485.85|5
1624564560000|2021-06-24 19:56:00|489.87|485.87|489.87|485.87|489.87|485.87|489.87|485.87|1
1624564570000|2021-06-24 19:56:10|489.86|485.86|489.85|485.85|489.86|485.86|489.85|485.85|6
1624564580000|2021-06-24 19:56:20|489.84|485.84|489.84|485.84|489.84|485.84|489.84|485.84|1
1624564590000|2021-06-24 19:56:30|489.85|485.85|489.85|485.85|489.85|485.85|489.85|485.85|1
1624564600000|2021-06-24 19:56:40|489.84|485.84|489.83|485.83|489.91|485.91|489.83|485.83|3
1624564610000|2021-06-24 19:56:50|489.84|485.84|489.85|485.85|489.85|485.85|489.84|485.84|12
1624564620000|2021-06-24 19:57:00|489.84|485.84|489.84|485.84|489.85|485.85|489.82|485.82|7
1624564630000|2021-06-24 19:57:10|489.85|485.85|489.88|485.88|489.88|485.88|489.84|485.84|5
1624564640000|2021-06-24 19:57:20|489.86|485.86|489.86|485.86|489.88|485.88|489.83|485.83|7
1624564650000|2021-06-24 19:57:30|489.87|485.87|489.87|485.87|489.87|485.87|489.87|485.87|1
1624564660000|2021-06-24 19:57:40|489.86|485.86|489.85|485.85|489.86|485.86|489.85|485.85|8
1624564670000|2021-06-24 19:57:50|489.81|485.81|489.62|485.62|489.81|485.81|489.6|485.6|10
1624564680000|2021-06-24 19:58:00|489.61|485.61|489.48|485.48|489.61|485.61|489.47|485.47|8
1624564690000|2021-06-24 19:58:10|489.49|485.49|489.44|485.44|489.49|485.49|489.41|485.41|11
1624564700000|2021-06-24 19:58:20|489.43|485.43|489.52|485.52|489.58|485.58|489.42|485.42|15
1624564710000|2021-06-24 19:58:30|489.51|485.51|489.51|485.51|489.54|485.54|489.48|485.48|15
1624564720000|2021-06-24 19:58:40|489.5|485.5|489.47|485.47|489.5|485.5|489.45|485.45|6
1624564730000|2021-06-24 19:58:50|489.48|485.48|489.46|485.46|489.48|485.48|489.46|485.46|2
1624564740000|2021-06-24 19:59:00|489.47|485.47|489.5|485.5|489.53|485.53|489.44|485.44|8
1624564750000|2021-06-24 19:59:10|489.51|485.51|489.61|485.61|489.61|485.61|489.5|485.5|10
1624564760000|2021-06-24 19:59:20|489.59|485.59|489.64|485.64|489.65|485.65|489.59|485.59|7
1624564770000|2021-06-24 19:59:30|489.7|485.7|489.7|485.7|489.7|485.7|489.7|485.7|1
1624564780000|2021-06-24 19:59:40|489.76|485.76|489.88|485.88|489.88|485.88|489.76|485.76|7
1624564790000|2021-06-24 19:59:50|489.9|485.9|490.11|486.11|490.11|486.11|489.9|485.9|9
1624564800000|2021-06-24 20:00:00|490.12|486.12|490.49|486.49|490.49|486.49|490.12|486.12|21
1624564810000|2021-06-24 20:00:10|490.46|486.46|490.56|486.56|490.64|486.64|490.46|486.46|18
1624564820000|2021-06-24 20:00:20|490.54|486.54|490.27|486.27|490.67|486.67|490.27|486.27|25
1624564830000|2021-06-24 20:00:30|490.29|486.29|490.18|486.18|490.29|486.29|490.14|486.14|17
1624564840000|2021-06-24 20:00:40|490.17|486.17|490.26|486.26|490.26|486.26|490.16|486.16|16
1624564850000|2021-06-24 20:00:50|490.24|486.24|490.21|486.21|490.24|486.24|490.2|486.2|15
1624564860000|2021-06-24 20:01:00|490.2|486.2|490.19|486.19|490.21|486.21|490.13|486.13|12
1624564870000|2021-06-24 20:01:10|490.2|486.2|490.49|486.49|490.49|486.49|490.18|486.18|26
1624564880000|2021-06-24 20:01:20|490.5|486.5|490.5|486.5|490.52|486.52|490.49|486.49|12
1624564890000|2021-06-24 20:01:30|490.52|486.52|490.57|486.57|490.58|486.58|490.48|486.48|18
1624564900000|2021-06-24 20:01:40|490.58|486.58|490.57|486.57|490.58|486.58|490.57|486.57|10
1624564910000|2021-06-24 20:01:50|490.58|486.58|490.57|486.57|490.58|486.58|490.55|486.55|5
1624564920000|2021-06-24 20:02:00|490.56|486.56|490.4|486.4|490.57|486.57|490.38|486.38|15
1624564930000|2021-06-24 20:02:10|490.39|486.39|490.4|486.4|490.41|486.41|490.39|486.39|4
1624564940000|2021-06-24 20:02:20|490.45|486.45|490.73|486.73|490.73|486.73|490.45|486.45|20
1624564950000|2021-06-24 20:02:30|490.74|486.74|490.93|486.93|490.95|486.95|490.73|486.73|21
1624564960000|2021-06-24 20:02:40|490.92|486.92|490.97|486.97|490.97|486.97|490.9|486.9|17
1624564970000|2021-06-24 20:02:50|490.93|486.93|490.99|486.99|490.99|486.99|490.91|486.91|7
1624564980000|2021-06-24 20:03:00|490.94|486.94|491.01|487.01|491.01|487.01|490.93|486.93|4
1624564990000|2021-06-24 20:03:10|491.03|487.03|491.02|487.02|491.04|487.04|491.02|487.02|8
1624565000000|2021-06-24 20:03:20|491|487|490.94|486.94|491|487|490.92|486.92|12
1624565010000|2021-06-24 20:03:30|490.93|486.93|490.92|486.92|490.94|486.94|490.92|486.92|9
1624565020000|2021-06-24 20:03:40|490.91|486.91|490.79|486.79|490.91|486.91|490.79|486.79|10
1624565030000|2021-06-24 20:03:50|490.8|486.8|490.83|486.83|490.84|486.84|490.8|486.8|3
1624565040000|2021-06-24 20:04:00|490.84|486.84|490.46|486.46|490.84|486.84|490.46|486.46|20
1624565050000|2021-06-24 20:04:10|490.59|486.59|490.49|486.49|490.59|486.59|490.43|486.43|29
1624565060000|2021-06-24 20:04:20|490.48|486.48|490.5|486.5|490.59|486.59|490.39|486.39|19
1624565070000|2021-06-24 20:04:30|490.6|486.6|490.71|486.71|490.72|486.72|490.48|486.48|27
1624565080000|2021-06-24 20:04:40|490.72|486.72|490.86|486.86|490.86|486.86|490.71|486.71|10
1624565090000|2021-06-24 20:04:50|490.89|486.89|491.12|487.12|491.12|487.12|490.85|486.85|22
1624565100000|2021-06-24 20:05:00|491.16|487.16|490.82|486.82|491.17|487.17|490.82|486.82|22
1624565110000|2021-06-24 20:05:10|490.88|486.88|490.82|486.82|490.97|486.97|490.8|486.8|25
1624565120000|2021-06-24 20:05:20|490.81|486.81|490.79|486.79|490.82|486.82|490.79|486.79|7
1624565130000|2021-06-24 20:05:30|490.8|486.8|490.33|486.33|490.82|486.82|490.33|486.33|23
1624565140000|2021-06-24 20:05:40|490.29|486.29|490.36|486.36|490.36|486.36|490.29|486.29|11
1624565150000|2021-06-24 20:05:50|490.34|486.34|490.24|486.24|490.35|486.35|490.21|486.21|17
1624565160000|2021-06-24 20:06:00|490.28|486.28|490.5|486.5|490.52|486.52|490.27|486.27|26
1624565170000|2021-06-24 20:06:10|490.51|486.51|490.34|486.34|490.53|486.53|490.34|486.34|14
1624565180000|2021-06-24 20:06:20|490.29|486.29|490.3|486.3|490.3|486.3|490.25|486.25|10
1624565190000|2021-06-24 20:06:30|490.31|486.31|490.36|486.36|490.36|486.36|490.31|486.31|13
1624565200000|2021-06-24 20:06:40|490.35|486.35|490.32|486.32|490.36|486.36|490.32|486.32|15
1624565210000|2021-06-24 20:06:50|490.33|486.33|490.31|486.31|490.34|486.34|490.29|486.29|19
1624565220000|2021-06-24 20:07:00|490.32|486.32|490.35|486.35|490.35|486.35|490.31|486.31|13
1624565230000|2021-06-24 20:07:10|490.36|486.36|490.21|486.21|490.36|486.36|490.17|486.17|13
1624565240000|2021-06-24 20:07:20|490.18|486.18|490.18|486.18|490.21|486.21|490.17|486.17|18
1624565250000|2021-06-24 20:07:30|490.17|486.17|490.14|486.14|490.17|486.17|490.02|486.02|20
1624565260000|2021-06-24 20:07:40|490.06|486.06|490.14|486.14|490.14|486.14|490.01|486.01|21
1624565270000|2021-06-24 20:07:50|490.13|486.13|490.14|486.14|490.22|486.22|490.13|486.13|19
1624565280000|2021-06-24 20:08:00|490.15|486.15|490.16|486.16|490.19|486.19|490.15|486.15|14
1624565290000|2021-06-24 20:08:10|490.15|486.15|490.07|486.07|490.15|486.15|490.05|486.05|7
1624565300000|2021-06-24 20:08:20|490.05|486.05|490.2|486.2|490.21|486.21|490.05|486.05|13
1624565310000|2021-06-24 20:08:30|490.26|486.26|490.44|486.44|490.44|486.44|490.26|486.26|20
1624565320000|2021-06-24 20:08:40|490.49|486.49|490.34|486.34|490.5|486.5|490.23|486.23|21
1624565330000|2021-06-24 20:08:50|490.32|486.32|490.38|486.38|490.43|486.43|490.32|486.32|20
1624565340000|2021-06-24 20:09:00|490.39|486.39|490.35|486.35|490.42|486.42|490.33|486.33|22
1624565350000|2021-06-24 20:09:10|490.34|486.34|490.32|486.32|490.34|486.34|490.26|486.26|17
1624565360000|2021-06-24 20:09:20|490.33|486.33|490.64|486.64|490.64|486.64|490.33|486.33|16
1624565370000|2021-06-24 20:09:30|490.63|486.63|490.69|486.69|490.7|486.7|490.63|486.63|8
1624565380000|2021-06-24 20:09:40|490.64|486.64|490.75|486.75|490.75|486.75|490.62|486.62|16
1624565390000|2021-06-24 20:09:50|490.76|486.76|490.68|486.68|490.76|486.76|490.67|486.67|8
1624565400000|2021-06-24 20:10:00|490.69|486.69|490.68|486.68|490.69|486.69|490.68|486.68|4
1624565410000|2021-06-24 20:10:10|490.67|486.67|490.71|486.71|490.71|486.71|490.64|486.64|13
1624565420000|2021-06-24 20:10:20|490.7|486.7|490.69|486.69|490.74|486.74|490.66|486.66|17
1624565430000|2021-06-24 20:10:30|490.7|486.7|490.73|486.73|490.73|486.73|490.69|486.69|10
1624565440000|2021-06-24 20:10:40|490.72|486.72|490.64|486.64|490.73|486.73|490.64|486.64|7
1624565450000|2021-06-24 20:10:50|490.63|486.63|490.44|486.44|490.63|486.63|490.44|486.44|20
1624565460000|2021-06-24 20:11:00|490.46|486.46|490.4|486.4|490.46|486.46|490.38|486.38|12
1624565470000|2021-06-24 20:11:10|490.37|486.37|490.24|486.24|490.37|486.37|490.23|486.23|14
1624565480000|2021-06-24 20:11:20|490.25|486.25|490.24|486.24|490.26|486.26|490.21|486.21|8
1624565490000|2021-06-24 20:11:30|490.25|486.25|490.2|486.2|490.25|486.25|490.19|486.19|10
1624565500000|2021-06-24 20:11:40|490.21|486.21|490.31|486.31|490.32|486.32|490.21|486.21|14
1624565510000|2021-06-24 20:11:50|490.3|486.3|490.23|486.23|490.31|486.31|490.23|486.23|5
1624565520000|2021-06-24 20:12:00|490.24|486.24|490.26|486.26|490.27|486.27|490.23|486.23|9
1624565530000|2021-06-24 20:12:10|490.25|486.25|490.31|486.31|490.31|486.31|490.24|486.24|10
1624565540000|2021-06-24 20:12:20|490.32|486.32|490.27|486.27|490.34|486.34|490.26|486.26|8
1624565550000|2021-06-24 20:12:30|490.25|486.25|490.29|486.29|490.3|486.3|490.24|486.24|10
1624565560000|2021-06-24 20:12:40|490.3|486.3|490.29|486.29|490.32|486.32|490.29|486.29|14
1624565570000|2021-06-24 20:12:50|490.31|486.31|490.32|486.32|490.32|486.32|490.3|486.3|5
1624565580000|2021-06-24 20:13:00|490.31|486.31|490.19|486.19|490.34|486.34|490.19|486.19|13
1624565590000|2021-06-24 20:13:10|490.22|486.22|490.22|486.22|490.22|486.22|490.19|486.19|5
1624565600000|2021-06-24 20:13:20|490.19|486.19|490.15|486.15|490.19|486.19|490.11|486.11|6
1624565610000|2021-06-24 20:13:30|490.21|486.21|490.13|486.13|490.21|486.21|490.12|486.12|8
1624565620000|2021-06-24 20:13:40|490.09|486.09|490.09|486.09|490.1|486.1|490.09|486.09|11
1624565630000|2021-06-24 20:13:50|490.1|486.1|490.1|486.1|490.1|486.1|490.09|486.09|3
1624565640000|2021-06-24 20:14:00|490.09|486.09|490.1|486.1|490.1|486.1|490.09|486.09|2
1624565650000|2021-06-24 20:14:10|490.09|486.09|490.01|486.01|490.1|486.1|490.01|486.01|8
1624565660000|2021-06-24 20:14:20|489.99|485.99|490|486|490|486|489.99|485.99|10
1624565670000|2021-06-24 20:14:30|489.99|485.99|489.97|485.97|490|486|489.96|485.96|7
1624565680000|2021-06-24 20:14:40|489.98|485.98|489.87|485.87|489.98|485.98|489.85|485.85|15
1624565690000|2021-06-24 20:14:50|489.86|485.86|489.72|485.72|489.86|485.86|489.72|485.72|17
1624565700000|2021-06-24 20:15:00|489.71|485.71|489.57|485.57|489.75|485.75|489.57|485.57|16
1624565710000|2021-06-24 20:15:10|489.58|485.58|489.32|485.32|489.58|485.58|489.32|485.32|21
1624565720000|2021-06-24 20:15:20|489.33|485.33|489.32|485.32|489.35|485.35|489.32|485.32|7
1624565730000|2021-06-24 20:15:30|489.31|485.31|489.28|485.28|489.33|485.33|489.28|485.28|5
1624565740000|2021-06-24 20:15:40|489.32|485.32|489.35|485.35|489.36|485.36|489.29|485.29|14
1624565750000|2021-06-24 20:15:50|489.36|485.36|489.34|485.34|489.36|485.36|489.33|485.33|10
1624565760000|2021-06-24 20:16:00|489.33|485.33|489.33|485.33|489.34|485.34|489.32|485.32|7
1624565770000|2021-06-24 20:16:10|489.34|485.34|489.31|485.31|489.34|485.34|489.29|485.29|4
1624565780000|2021-06-24 20:16:20|489.32|485.32|489.28|485.28|489.32|485.32|489.28|485.28|8
1624565790000|2021-06-24 20:16:30|489.27|485.27|489.08|485.08|489.29|485.29|489.05|485.05|17
1624565800000|2021-06-24 20:16:40|489.07|485.07|488.98|484.98|489.08|485.08|488.93|484.93|12
1624565810000|2021-06-24 20:16:50|488.93|484.93|488.47|484.47|488.93|484.93|488.47|484.47|18
1624565820000|2021-06-24 20:17:00|488.67|484.67|488.45|484.45|488.67|484.67|488.36|484.36|23
1624565830000|2021-06-24 20:17:10|488.48|484.48|488.59|484.59|488.68|484.68|488.43|484.43|19
1624565840000|2021-06-24 20:17:20|488.6|484.6|488.61|484.61|488.61|484.61|488.52|484.52|18
1624565850000|2021-06-24 20:17:30|488.58|484.58|488.49|484.49|488.61|484.61|488.49|484.49|20
1624565860000|2021-06-24 20:17:40|488.5|484.5|488.53|484.53|488.54|484.54|488.46|484.46|19
1624565870000|2021-06-24 20:17:50|488.52|484.52|488.45|484.45|488.54|484.54|488.41|484.41|15
1624565880000|2021-06-24 20:18:00|488.42|484.42|488.4|484.4|488.48|484.48|488.4|484.4|9
1624565890000|2021-06-24 20:18:10|488.39|484.39|488.29|484.29|488.39|484.39|488.28|484.28|14
1624565900000|2021-06-24 20:18:20|488.3|484.3|488.31|484.31|488.33|484.33|488.28|484.28|4
1624565910000|2021-06-24 20:18:30|488.28|484.28|488.34|484.34|488.36|484.36|488.28|484.28|11
1624565920000|2021-06-24 20:18:40|488.36|484.36|488.53|484.53|488.54|484.54|488.36|484.36|17
1624565930000|2021-06-24 20:18:50|488.52|484.52|488.67|484.67|488.72|484.72|488.5|484.5|9
1624565940000|2021-06-24 20:19:00|488.74|484.74|488.94|484.94|488.94|484.94|488.67|484.67|9
1624565950000|2021-06-24 20:19:10|488.96|484.96|488.96|484.96|488.96|484.96|488.95|484.95|3
1624565960000|2021-06-24 20:19:20|488.93|484.93|488.74|484.74|488.93|484.93|488.64|484.64|18
1624565970000|2021-06-24 20:19:30|488.75|484.75|489.1|485.1|489.13|485.13|488.75|484.75|18
1624565980000|2021-06-24 20:19:40|489.08|485.08|489.2|485.2|489.21|485.21|489.08|485.08|17
1624565990000|2021-06-24 20:19:50|489.21|485.21|489.25|485.25|489.25|485.25|489.2|485.2|11
1624566000000|2021-06-24 20:20:00|489.24|485.24|488.93|484.93|489.24|485.24|488.93|484.93|19
1624566010000|2021-06-24 20:20:10|488.92|484.92|488.92|484.92|488.93|484.93|488.92|484.92|3
1624566020000|2021-06-24 20:20:20|488.91|484.91|488.78|484.78|488.91|484.91|488.74|484.74|10
1624566030000|2021-06-24 20:20:30|488.71|484.71|488.65|484.65|488.71|484.71|488.52|484.52|20
1624566040000|2021-06-24 20:20:40|488.66|484.66|488.5|484.5|488.69|484.69|488.5|484.5|14
1624566050000|2021-06-24 20:20:50|488.54|484.54|488.54|484.54|488.54|484.54|488.54|484.54|1
1624566060000|2021-06-24 20:21:00|488.36|484.36|488.53|484.53|488.58|484.58|488.34|484.34|15
1624566070000|2021-06-24 20:21:10|488.52|484.52|488.27|484.27|488.55|484.55|488.27|484.27|19
1624566080000|2021-06-24 20:21:20|488.28|484.28|488.28|484.28|488.3|484.3|488.23|484.23|7
1624566090000|2021-06-24 20:21:30|488.29|484.29|488.29|484.29|488.3|484.3|488.28|484.28|7
1624566100000|2021-06-24 20:21:40|488.26|484.26|488.14|484.14|488.28|484.28|487.99|483.99|27
1624566110000|2021-06-24 20:21:50|488.15|484.15|488.16|484.16|488.22|484.22|488.04|484.04|16
1624566120000|2021-06-24 20:22:00|488.19|484.19|488.17|484.17|488.19|484.19|488.12|484.12|20
1624566130000|2021-06-24 20:22:10|488.16|484.16|488.16|484.16|488.18|484.18|488.13|484.13|11
1624566140000|2021-06-24 20:22:20|488.15|484.15|488.15|484.15|488.16|484.16|488.15|484.15|7
1624566150000|2021-06-24 20:22:30|488.16|484.16|488.17|484.17|488.19|484.19|488.13|484.13|11
1624566160000|2021-06-24 20:22:40|488.18|484.18|488.19|484.19|488.2|484.2|488.16|484.16|12
1624566170000|2021-06-24 20:22:50|488.18|484.18|488.17|484.17|488.19|484.19|488.17|484.17|10
1624566180000|2021-06-24 20:23:00|488.12|484.12|488.16|484.16|488.16|484.16|488.11|484.11|8
1624566190000|2021-06-24 20:23:10|488.17|484.17|488.18|484.18|488.21|484.21|488.17|484.17|7
1624566200000|2021-06-24 20:23:20|488.27|484.27|488.23|484.23|488.27|484.27|488.22|484.22|10
1624566210000|2021-06-24 20:23:30|488.22|484.22|488.32|484.32|488.35|484.35|488.22|484.22|10
1624566220000|2021-06-24 20:23:40|488.33|484.33|489.02|485.02|489.02|485.02|488.26|484.26|17
1624566230000|2021-06-24 20:23:50|488.97|484.97|489.16|485.16|489.19|485.19|488.94|484.94|24
1624566240000|2021-06-24 20:24:00|489.18|485.18|489.21|485.21|489.25|485.25|489.18|485.18|23
1624566250000|2021-06-24 20:24:10|489.22|485.22|488.93|484.93|489.23|485.23|488.83|484.83|21
1624566260000|2021-06-24 20:24:20|488.92|484.92|488.93|484.93|488.98|484.98|488.92|484.92|21
1624566270000|2021-06-24 20:24:30|488.94|484.94|488.85|484.85|488.94|484.94|488.82|484.82|17
1624566280000|2021-06-24 20:24:40|488.84|484.84|489.06|485.06|489.06|485.06|488.84|484.84|22
1624566290000|2021-06-24 20:24:50|489.05|485.05|488.96|484.96|489.07|485.07|488.93|484.93|15
1624566300000|2021-06-24 20:25:00|488.97|484.97|488.96|484.96|488.99|484.99|488.94|484.94|19
1624566310000|2021-06-24 20:25:10|488.94|484.94|488.77|484.77|488.97|484.97|488.77|484.77|17
1624566320000|2021-06-24 20:25:20|488.76|484.76|488.78|484.78|488.79|484.79|488.75|484.75|16
1624566330000|2021-06-24 20:25:30|488.81|484.81|488.92|484.92|488.93|484.93|488.81|484.81|16
1624566340000|2021-06-24 20:25:40|488.9|484.9|488.91|484.91|488.93|484.93|488.89|484.89|17
1624566350000|2021-06-24 20:25:50|488.89|484.89|489|485|489|485|488.81|484.81|25
1624566360000|2021-06-24 20:26:00|489.03|485.03|489.06|485.06|489.07|485.07|489.02|485.02|16
1624566370000|2021-06-24 20:26:10|489.07|485.07|489.26|485.26|489.26|485.26|489.06|485.06|16
1624566380000|2021-06-24 20:26:20|489.27|485.27|489.27|485.27|489.31|485.31|489.23|485.23|15
1624566390000|2021-06-24 20:26:30|489.29|485.29|489.39|485.39|489.39|485.39|489.28|485.28|17
1624566400000|2021-06-24 20:26:40|489.38|485.38|489.4|485.4|489.42|485.42|489.35|485.35|14
1624566410000|2021-06-24 20:26:50|489.39|485.39|489.36|485.36|489.4|485.4|489.35|485.35|12
1624566420000|2021-06-24 20:27:00|489.33|485.33|489.17|485.17|489.36|485.36|489.07|485.07|23
1624566430000|2021-06-24 20:27:10|489.18|485.18|489.23|485.23|489.24|485.24|489.17|485.17|17
1624566440000|2021-06-24 20:27:20|489.24|485.24|489.24|485.24|489.27|485.27|489.24|485.24|9
1624566450000|2021-06-24 20:27:30|489.22|485.22|489.12|485.12|489.22|485.22|489.12|485.12|11
1624566460000|2021-06-24 20:27:40|489.13|485.13|488.93|484.93|489.13|485.13|488.86|484.86|21
1624566470000|2021-06-24 20:27:50|488.92|484.92|489.02|485.02|489.04|485.04|488.92|484.92|24
1624566480000|2021-06-24 20:28:00|489.01|485.01|488.99|484.99|489.01|485.01|488.99|484.99|6
1624566490000|2021-06-24 20:28:10|489.01|485.01|488.93|484.93|489.01|485.01|488.93|484.93|10
1624566500000|2021-06-24 20:28:20|488.96|484.96|488.82|484.82|488.96|484.96|488.8|484.8|19
1624566510000|2021-06-24 20:28:30|488.8|484.8|488.76|484.76|488.8|484.8|488.74|484.74|9
1624566520000|2021-06-24 20:28:40|488.72|484.72|488.76|484.76|488.77|484.77|488.72|484.72|11
1624566530000|2021-06-24 20:28:50|488.77|484.77|488.77|484.77|488.77|484.77|488.75|484.75|7
1624566540000|2021-06-24 20:29:00|488.76|484.76|488.66|484.66|488.93|484.93|488.66|484.66|23
1624566550000|2021-06-24 20:29:10|488.64|484.64|488.63|484.63|488.68|484.68|488.63|484.63|15
1624566560000|2021-06-24 20:29:20|488.64|484.64|488.74|484.74|488.75|484.75|488.64|484.64|6
1624566570000|2021-06-24 20:29:30|488.67|484.67|488.68|484.68|488.69|484.69|488.66|484.66|9
1624566580000|2021-06-24 20:29:40|488.69|484.69|488.75|484.75|488.76|484.76|488.66|484.66|12
1624566590000|2021-06-24 20:29:50|488.76|484.76|488.81|484.81|488.92|484.92|488.76|484.76|15
1624566600000|2021-06-24 20:30:00|488.8|484.8|488.8|484.8|488.81|484.81|488.8|484.8|7
1624566610000|2021-06-24 20:30:10|488.81|484.81|488.65|484.65|488.81|484.81|488.61|484.61|22
1624566620000|2021-06-24 20:30:20|488.64|484.64|488.56|484.56|488.69|484.69|488.56|484.56|19
1624566630000|2021-06-24 20:30:30|488.55|484.55|488.47|484.47|488.56|484.56|488.3|484.3|25
1624566640000|2021-06-24 20:30:40|488.52|484.52|488.49|484.49|488.52|484.52|488.47|484.47|6
1624566650000|2021-06-24 20:30:50|488.46|484.46|488.27|484.27|488.5|484.5|488.27|484.27|25
1624566660000|2021-06-24 20:31:00|488.28|484.28|488.28|484.28|488.3|484.3|488.2|484.2|21
1624566670000|2021-06-24 20:31:10|488.19|484.19|488.07|484.07|488.21|484.21|488.03|484.03|19
1624566680000|2021-06-24 20:31:20|488.06|484.06|488.11|484.11|488.13|484.13|488.03|484.03|13
1624566690000|2021-06-24 20:31:30|488.13|484.13|488.14|484.14|488.14|484.14|488.11|484.11|8
1624566700000|2021-06-24 20:31:40|488.15|484.15|488.14|484.14|488.15|484.15|488.13|484.13|6
1624566710000|2021-06-24 20:31:50|488.15|484.15|488.03|484.03|488.15|484.15|488.01|484.01|13
1624566720000|2021-06-24 20:32:00|488.04|484.04|488.05|484.05|488.1|484.1|488.01|484.01|9
1624566730000|2021-06-24 20:32:10|488.04|484.04|488.17|484.17|488.17|484.17|488.01|484.01|11
1624566740000|2021-06-24 20:32:20|488.18|484.18|488.1|484.1|488.18|484.18|488.09|484.09|14
1624566750000|2021-06-24 20:32:30|488.11|484.11|488.08|484.08|488.14|484.14|488.08|484.08|16
1624566760000|2021-06-24 20:32:40|488.09|484.09|488.08|484.08|488.09|484.09|488.08|484.08|4
1624566770000|2021-06-24 20:32:50|488.09|484.09|488.08|484.08|488.1|484.1|488.06|484.06|8
1624566780000|2021-06-24 20:33:00|488.09|484.09|488.03|484.03|488.09|484.09|488.03|484.03|10
1624566790000|2021-06-24 20:33:10|488.05|484.05|488.03|484.03|488.06|484.06|488.03|484.03|7
1624566800000|2021-06-24 20:33:20|488.04|484.04|487.9|483.9|488.04|484.04|487.89|483.89|19
1624566810000|2021-06-24 20:33:30|487.88|483.88|487.72|483.72|487.9|483.9|487.64|483.64|26
1624566820000|2021-06-24 20:33:40|487.7|483.7|487.51|483.51|487.71|483.71|487.45|483.45|28
1624566830000|2021-06-24 20:33:50|487.5|483.5|487.7|483.7|487.72|483.72|487.5|483.5|16
1624566840000|2021-06-24 20:34:00|487.71|483.71|487.7|483.7|487.72|483.72|487.68|483.68|13
1624566850000|2021-06-24 20:34:10|487.67|483.67|487.51|483.51|487.7|483.7|487.5|483.5|23
1624566860000|2021-06-24 20:34:20|487.48|483.48|487.49|483.49|487.5|483.5|487.39|483.39|21
1624566870000|2021-06-24 20:34:30|487.47|483.47|487.38|483.38|487.48|483.48|487.34|483.34|12
1624566880000|2021-06-24 20:34:40|487.39|483.39|487.6|483.6|487.6|483.6|487.34|483.34|17
1624566890000|2021-06-24 20:34:50|487.58|483.58|487.46|483.46|487.58|483.58|487.45|483.45|22
1624566900000|2021-06-24 20:35:00|487.45|483.45|487.92|483.92|487.92|483.92|487.41|483.41|21
1624566910000|2021-06-24 20:35:10|487.89|483.89|488.03|484.03|488.03|484.03|487.89|483.89|13
1624566920000|2021-06-24 20:35:20|488.04|484.04|488.05|484.05|488.06|484.06|488.04|484.04|6
1624566930000|2021-06-24 20:35:30|488.12|484.12|488.45|484.45|488.45|484.45|488.12|484.12|17
1624566940000|2021-06-24 20:35:40|488.46|484.46|488.59|484.59|488.6|484.6|488.46|484.46|21
1624566950000|2021-06-24 20:35:50|488.6|484.6|488.98|484.98|489.01|485.01|488.59|484.59|19
1624566960000|2021-06-24 20:36:00|488.97|484.97|489.31|485.31|489.31|485.31|488.95|484.95|19
1624566970000|2021-06-24 20:36:10|489.35|485.35|489.5|485.5|489.57|485.57|489.33|485.33|14
1624566980000|2021-06-24 20:36:20|489.48|485.48|489.46|485.46|489.55|485.55|489.45|485.45|15
1624566990000|2021-06-24 20:36:30|489.45|485.45|489.81|485.81|489.81|485.81|489.45|485.45|16
1624567000000|2021-06-24 20:36:40|489.8|485.8|489.96|485.96|489.96|485.96|489.8|485.8|24
1624567010000|2021-06-24 20:36:50|489.98|485.98|490.1|486.1|490.1|486.1|489.92|485.92|15
1624567020000|2021-06-24 20:37:00|490.11|486.11|490.44|486.44|490.44|486.44|490.1|486.1|15
1624567030000|2021-06-24 20:37:10|490.45|486.45|490.43|486.43|490.45|486.45|490.41|486.41|4
1624567040000|2021-06-24 20:37:20|490.44|486.44|490.51|486.51|490.51|486.51|490.44|486.44|4
1624567050000|2021-06-24 20:37:30|490.5|486.5|490.32|486.32|490.5|486.5|490.31|486.31|12
1624567060000|2021-06-24 20:37:40|490.31|486.31|490.35|486.35|490.37|486.37|490.31|486.31|9
1624567070000|2021-06-24 20:37:50|490.36|486.36|490.33|486.33|490.36|486.36|490.33|486.33|10
1624567080000|2021-06-24 20:38:00|490.34|486.34|490.37|486.37|490.37|486.37|490.33|486.33|9
1624567090000|2021-06-24 20:38:10|490.36|486.36|490.31|486.31|490.36|486.36|490.31|486.31|14
1624567100000|2021-06-24 20:38:20|490.32|486.32|490.18|486.18|490.32|486.32|490.18|486.18|14
1624567110000|2021-06-24 20:38:30|490.17|486.17|490.14|486.14|490.17|486.17|490.13|486.13|10
1624567120000|2021-06-24 20:38:40|490.13|486.13|490.12|486.12|490.15|486.15|490.12|486.12|12
1624567130000|2021-06-24 20:38:50|490.13|486.13|490.14|486.14|490.15|486.15|490.12|486.12|11
1624567140000|2021-06-24 20:39:00|490.16|486.16|490.14|486.14|490.16|486.16|490.12|486.12|8
1624567150000|2021-06-24 20:39:10|490.13|486.13|489.87|485.87|490.13|486.13|489.85|485.85|24
1624567160000|2021-06-24 20:39:20|489.86|485.86|489.84|485.84|489.86|485.86|489.77|485.77|12
1624567170000|2021-06-24 20:39:30|489.78|485.78|489.81|485.81|489.85|485.85|489.74|485.74|20
1624567180000|2021-06-24 20:39:40|489.8|485.8|489.78|485.78|489.8|485.8|489.73|485.73|7
1624567190000|2021-06-24 20:39:50|489.73|485.73|489.6|485.6|489.73|485.73|489.47|485.47|22
1624567200000|2021-06-24 20:40:00|489.62|485.62|489.74|485.74|489.74|485.74|489.55|485.55|16
1624567210000|2021-06-24 20:40:10|489.73|485.73|489.74|485.74|489.77|485.77|489.73|485.73|9
1624567220000|2021-06-24 20:40:20|489.73|485.73|489.71|485.71|489.73|485.73|489.71|485.71|14
1624567230000|2021-06-24 20:40:30|489.72|485.72|489.84|485.84|489.84|485.84|489.71|485.71|11
1624567240000|2021-06-24 20:40:40|489.83|485.83|489.78|485.78|489.83|485.83|489.78|485.78|13
1624567250000|2021-06-24 20:40:50|489.79|485.79|489.73|485.73|489.79|485.79|489.72|485.72|13
1624567260000|2021-06-24 20:41:00|489.75|485.75|489.74|485.74|489.75|485.75|489.68|485.68|14
1624567270000|2021-06-24 20:41:10|489.73|485.73|489.8|485.8|489.88|485.88|489.7|485.7|22
1624567280000|2021-06-24 20:41:20|489.81|485.81|489.74|485.74|489.81|485.81|489.72|485.72|16
1624567290000|2021-06-24 20:41:30|489.73|485.73|489.73|485.73|489.78|485.78|489.73|485.73|13
1624567300000|2021-06-24 20:41:40|489.78|485.78|489.63|485.63|489.78|485.78|489.57|485.57|24
1624567310000|2021-06-24 20:41:50|489.65|485.65|489.69|485.69|489.71|485.71|489.65|485.65|13
1624567320000|2021-06-24 20:42:00|489.68|485.68|489.67|485.67|489.69|485.69|489.61|485.61|12
1624567330000|2021-06-24 20:42:10|489.65|485.65|489.6|485.6|489.67|485.67|489.55|485.55|19
1624567340000|2021-06-24 20:42:20|489.56|485.56|489.53|485.53|489.59|485.59|489.41|485.41|19
1624567350000|2021-06-24 20:42:30|489.54|485.54|489.62|485.62|489.7|485.7|489.53|485.53|15
1624567360000|2021-06-24 20:42:40|489.77|485.77|489.74|485.74|489.77|485.77|489.72|485.72|8
1624567370000|2021-06-24 20:42:50|489.79|485.79|489.94|485.94|489.94|485.94|489.74|485.74|15
1624567380000|2021-06-24 20:43:00|489.93|485.93|489.9|485.9|489.94|485.94|489.88|485.88|14
1624567390000|2021-06-24 20:43:10|489.89|485.89|489.9|485.9|489.9|485.9|489.82|485.82|12
1624567400000|2021-06-24 20:43:20|489.91|485.91|490.32|486.32|490.32|486.32|489.89|485.89|20
1624567410000|2021-06-24 20:43:30|490.31|486.31|490.37|486.37|490.43|486.43|490.31|486.31|14
1624567420000|2021-06-24 20:43:40|490.36|486.36|490.31|486.31|490.4|486.4|490.31|486.31|15
1624567430000|2021-06-24 20:43:50|490.33|486.33|490.45|486.45|490.45|486.45|490.21|486.21|21
1624567440000|2021-06-24 20:44:00|490.44|486.44|490.42|486.42|490.45|486.45|490.41|486.41|16
1624567450000|2021-06-24 20:44:10|490.44|486.44|490.27|486.27|490.45|486.45|490.27|486.27|15
1624567460000|2021-06-24 20:44:20|490.29|486.29|490.23|486.23|490.29|486.29|490.21|486.21|16
1624567470000|2021-06-24 20:44:30|490.24|486.24|490.39|486.39|490.4|486.4|490.22|486.22|21
1624567480000|2021-06-24 20:44:40|490.38|486.38|490.4|486.4|490.41|486.41|490.37|486.37|11
1624567490000|2021-06-24 20:44:50|490.41|486.41|490.39|486.39|490.41|486.41|490.39|486.39|5
1624567500000|2021-06-24 20:45:00|490.4|486.4|490.21|486.21|490.4|486.4|490.21|486.21|14
1624567510000|2021-06-24 20:45:10|490.2|486.2|490.2|486.2|490.22|486.22|490.18|486.18|16
1624567520000|2021-06-24 20:45:20|490.19|486.19|490.19|486.19|490.21|486.21|490.18|486.18|14
1624567530000|2021-06-24 20:45:30|490.18|486.18|490.19|486.19|490.21|486.21|490.17|486.17|12
1624567540000|2021-06-24 20:45:40|490.2|486.2|490.19|486.19|490.2|486.2|490.18|486.18|4
1624567550000|2021-06-24 20:45:50|490.18|486.18|490.19|486.19|490.2|486.2|490.14|486.14|10
1624567560000|2021-06-24 20:46:00|490.18|486.18|490.2|486.2|490.2|486.2|490.18|486.18|2
1624567570000|2021-06-24 20:46:10|490.21|486.21|490.31|486.31|490.31|486.31|490.21|486.21|10
1624567580000|2021-06-24 20:46:20|490.3|486.3|490.31|486.31|490.32|486.32|490.3|486.3|10
1624567590000|2021-06-24 20:46:30|490.3|486.3|490.25|486.25|490.31|486.31|490.23|486.23|10
1624567600000|2021-06-24 20:46:40|490.24|486.24|490.17|486.17|490.28|486.28|490.17|486.17|10
1624567610000|2021-06-24 20:46:50|490.18|486.18|490.5|486.5|490.5|486.5|490.14|486.14|16
1624567620000|2021-06-24 20:47:00|490.46|486.46|490.39|486.39|490.46|486.46|490.39|486.39|16
1624567630000|2021-06-24 20:47:10|490.4|486.4|490.36|486.36|490.4|486.4|490.33|486.33|23
1624567640000|2021-06-24 20:47:20|490.35|486.35|490.36|486.36|490.37|486.37|490.34|486.34|14
1624567650000|2021-06-24 20:47:30|490.34|486.34|490.36|486.36|490.38|486.38|490.33|486.33|14
1624567660000|2021-06-24 20:47:40|490.38|486.38|490.38|486.38|490.42|486.42|490.33|486.33|21
1624567670000|2021-06-24 20:47:50|490.39|486.39|490.17|486.17|490.4|486.4|490.15|486.15|15
1624567680000|2021-06-24 20:48:00|490.18|486.18|489.9|485.9|490.18|486.18|489.89|485.89|16
1624567690000|2021-06-24 20:48:10|489.89|485.89|490.13|486.13|490.2|486.2|489.89|485.89|23
1624567700000|2021-06-24 20:48:20|490.12|486.12|490.08|486.08|490.18|486.18|490.08|486.08|11
1624567710000|2021-06-24 20:48:30|490.09|486.09|490.1|486.1|490.19|486.19|490.08|486.08|14
1624567720000|2021-06-24 20:48:40|490.06|486.06|489.99|485.99|490.1|486.1|489.96|485.96|25
1624567730000|2021-06-24 20:48:50|489.93|485.93|489.96|485.96|489.99|485.99|489.93|485.93|20
1624567740000|2021-06-24 20:49:00|489.97|485.97|489.91|485.91|489.98|485.98|489.9|485.9|16
1624567750000|2021-06-24 20:49:10|489.9|485.9|490.01|486.01|490.03|486.03|489.88|485.88|20
1624567760000|2021-06-24 20:49:20|490.04|486.04|490|486|490.04|486.04|489.99|485.99|11
1624567770000|2021-06-24 20:49:30|490.02|486.02|489.99|485.99|490.02|486.02|489.97|485.97|8
1624567780000|2021-06-24 20:49:40|489.98|485.98|489.98|485.98|490.02|486.02|489.98|485.98|10
1624567790000|2021-06-24 20:49:50|489.97|485.97|489.97|485.97|490.02|486.02|489.95|485.95|9
1624567800000|2021-06-24 20:50:00|490|486|490.01|486.01|490.02|486.02|489.96|485.96|18
1624567810000|2021-06-24 20:50:10|490|486|489.87|485.87|490|486|489.87|485.87|9
1624567820000|2021-06-24 20:50:20|489.86|485.86|489.85|485.85|489.9|485.9|489.84|485.84|16
1624567830000|2021-06-24 20:50:30|489.86|485.86|489.82|485.82|489.86|485.86|489.8|485.8|10
1624567840000|2021-06-24 20:50:40|489.81|485.81|489.84|485.84|489.84|485.84|489.8|485.8|6
1624567850000|2021-06-24 20:50:50|489.85|485.85|489.98|485.98|489.98|485.98|489.85|485.85|16
1624567860000|2021-06-24 20:51:00|489.99|485.99|490.14|486.14|490.14|486.14|489.99|485.99|13
1624567870000|2021-06-24 20:51:10|490.15|486.15|489.98|485.98|490.15|486.15|489.97|485.97|17
1624567880000|2021-06-24 20:51:20|490|486|490.05|486.05|490.05|486.05|489.97|485.97|10
1624567890000|2021-06-24 20:51:30|490.07|486.07|490.06|486.06|490.1|486.1|489.97|485.97|7
1624567900000|2021-06-24 20:51:40|490.05|486.05|490.09|486.09|490.11|486.11|489.97|485.97|11
1624567910000|2021-06-24 20:51:50|490.1|486.1|490.09|486.09|490.11|486.11|490.08|486.08|14
1624567920000|2021-06-24 20:52:00|490.1|486.1|490.08|486.08|490.1|486.1|490.08|486.08|12
1624567930000|2021-06-24 20:52:10|490.07|486.07|490.24|486.24|490.25|486.25|490.07|486.07|12
1624567940000|2021-06-24 20:52:20|490.25|486.25|490.22|486.22|490.25|486.25|490.22|486.22|14
1624567950000|2021-06-24 20:52:30|490.24|486.24|490.27|486.27|490.27|486.27|490.24|486.24|13
1624567960000|2021-06-24 20:52:40|490.28|486.28|490.27|486.27|490.28|486.28|490.26|486.26|10
1624567970000|2021-06-24 20:52:50|490.3|486.3|490.23|486.23|490.3|486.3|490.22|486.22|10
1624567980000|2021-06-24 20:53:00|490.25|486.25|490.11|486.11|490.26|486.26|490.11|486.11|25
1624567990000|2021-06-24 20:53:10|490.13|486.13|490.12|486.12|490.14|486.14|490.11|486.11|11
1624568000000|2021-06-24 20:53:20|490.13|486.13|490.16|486.16|490.21|486.21|489.97|485.97|20
1624568010000|2021-06-24 20:53:30|490.15|486.15|489.91|485.91|490.15|486.15|489.89|485.89|15
1624568020000|2021-06-24 20:53:40|489.89|485.89|490.02|486.02|490.07|486.07|489.89|485.89|18
1624568030000|2021-06-24 20:53:50|490.01|486.01|489.94|485.94|490.01|486.01|489.92|485.92|12
1624568040000|2021-06-24 20:54:00|489.92|485.92|489.77|485.77|489.96|485.96|489.76|485.76|20
1624568050000|2021-06-24 20:54:10|489.79|485.79|489.78|485.78|489.8|485.8|489.77|485.77|6
1624568060000|2021-06-24 20:54:20|489.75|485.75|489.64|485.64|489.75|485.75|489.62|485.62|8
1624568070000|2021-06-24 20:54:30|489.62|485.62|489.48|485.48|489.63|485.63|489.47|485.47|8
1624568080000|2021-06-24 20:54:40|489.5|485.5|489.51|485.51|489.52|485.52|489.5|485.5|7
1624568090000|2021-06-24 20:54:50|489.52|485.52|489.49|485.49|489.52|485.52|489.49|485.49|5
1624568100000|2021-06-24 20:55:00|489.5|485.5|489.49|485.49|489.5|485.5|489.46|485.46|5
1624568110000|2021-06-24 20:55:10|489.4|485.4|489.4|485.4|489.4|485.4|489.39|485.39|5
1624568120000|2021-06-24 20:55:20|489.39|485.39|489.4|485.4|489.41|485.41|489.39|485.39|6
1624568130000|2021-06-24 20:55:30|489.38|485.38|489.25|485.25|489.39|485.39|489.24|485.24|18
1624568140000|2021-06-24 20:55:40|489.26|485.26|489.25|485.25|489.26|485.26|489.24|485.24|6
1624568150000|2021-06-24 20:55:50|489.26|485.26|489.26|485.26|489.26|485.26|489.25|485.25|5
1624568160000|2021-06-24 20:56:00|489.25|485.25|489.34|485.34|489.42|485.42|489.25|485.25|17
1624568170000|2021-06-24 20:56:10|489.29|485.29|489.35|485.35|489.36|485.36|489.29|485.29|10
1624568180000|2021-06-24 20:56:20|489.32|485.32|489.15|485.15|489.32|485.32|489.09|485.09|22
1624568200000|2021-06-24 20:56:40|489.18|485.18|489.1|485.1|489.18|485.18|489.1|485.1|7
1624568210000|2021-06-24 20:56:50|489.11|485.11|489.1|485.1|489.11|485.11|489.1|485.1|4
1624568220000|2021-06-24 20:57:00|489.08|485.08|488.6|484.6|489.08|485.08|488.6|484.6|14
1624568230000|2021-06-24 20:57:10|488.57|484.57|488.48|484.48|488.57|484.57|488.47|484.47|10
1624568240000|2021-06-24 20:57:20|488.5|484.5|488.53|484.53|488.53|484.53|488.42|484.42|20
1624568250000|2021-06-24 20:57:30|488.52|484.52|488.63|484.63|488.64|484.64|488.49|484.49|19
1624568260000|2021-06-24 20:57:40|488.64|484.64|488.81|484.81|488.81|484.81|488.64|484.64|10
1624568270000|2021-06-24 20:57:50|488.82|484.82|488.87|484.87|488.87|484.87|488.8|484.8|8
1624568280000|2021-06-24 20:58:00|488.88|484.88|489.22|485.22|489.22|485.22|488.87|484.87|14
1624568290000|2021-06-24 20:58:10|489.31|485.31|489.62|485.62|489.65|485.65|489.31|485.31|16
1624568300000|2021-06-24 20:58:20|489.64|485.64|489.42|485.42|489.64|485.64|489.4|485.4|17
1624568310000|2021-06-24 20:58:30|489.41|485.41|489.46|485.46|489.46|485.46|489.41|485.41|6
1624568320000|2021-06-24 20:58:40|489.45|485.45|489.65|485.65|489.65|485.65|489.45|485.45|11
1624568330000|2021-06-24 20:58:50|489.66|485.66|489.79|485.79|489.8|485.8|489.61|485.61|18
1624568340000|2021-06-24 20:59:00|489.8|485.8|490.03|486.03|490.09|486.09|489.8|485.8|10
1624568350000|2021-06-24 20:59:10|490.05|486.05|490.14|486.14|490.22|486.22|490.03|486.03|18
1624568360000|2021-06-24 20:59:20|490.22|486.22|490.07|486.07|490.22|486.22|490.07|486.07|13
1624568370000|2021-06-24 20:59:30|490.1|486.1|489.9|485.9|490.11|486.11|489.89|485.89|14
1624568380000|2021-06-24 20:59:40|489.89|485.89|489.66|485.66|489.9|485.9|489.66|485.66|19
1624568390000|2021-06-24 20:59:50|489.63|485.63|489.46|485.46|489.63|485.63|489.46|485.46|10
1624568400000|2021-06-24 21:00:00|489.45|485.45|489.46|485.46|489.47|485.47|489.45|485.45|4
1624568410000|2021-06-24 21:00:10|489.44|485.44|489.17|485.17|489.44|485.44|489.09|485.09|24
1624568420000|2021-06-24 21:00:20|489.18|485.18|489.39|485.39|489.43|485.43|489.18|485.18|22
1624568430000|2021-06-24 21:00:30|489.38|485.38|489.38|485.38|489.39|485.39|489.38|485.38|9
1624568440000|2021-06-24 21:00:40|489.39|485.39|489.16|485.16|489.42|485.42|489.16|485.16|16
1624568450000|2021-06-24 21:00:50|489.12|485.12|488.86|484.86|489.21|485.21|488.86|484.86|19
1624568460000|2021-06-24 21:01:00|488.83|484.83|488.66|484.66|488.83|484.83|488.63|484.63|18
1624568470000|2021-06-24 21:01:10|488.65|484.65|488.23|484.23|488.66|484.66|488.23|484.23|24
1624568480000|2021-06-24 21:01:20|488.22|484.22|488.15|484.15|488.54|484.54|488.15|484.15|24
1624568490000|2021-06-24 21:01:30|488.13|484.13|487.77|483.77|488.13|484.13|487.77|483.77|24
1624568500000|2021-06-24 21:01:40|487.78|483.78|487.73|483.73|487.92|483.92|487.73|483.73|20
1624568510000|2021-06-24 21:01:50|487.72|483.72|487.47|483.47|487.72|483.72|487.46|483.46|19
1624568520000|2021-06-24 21:02:00|487.48|483.48|487.46|483.46|487.48|483.48|487.43|483.43|13
1624568530000|2021-06-24 21:02:10|487.48|483.48|487.53|483.53|487.54|483.54|487.45|483.45|14
1624568540000|2021-06-24 21:02:20|487.54|483.54|487.4|483.4|487.57|483.57|487.4|483.4|16
1624568550000|2021-06-24 21:02:30|487.38|483.38|487.25|483.25|487.38|483.38|487.25|483.25|11
1624568560000|2021-06-24 21:02:40|487.26|483.26|487.26|483.26|487.27|483.27|487.26|483.26|3
1624568570000|2021-06-24 21:02:50|487.25|483.25|487.24|483.24|487.26|483.26|487.24|483.24|6
1624568580000|2021-06-24 21:03:00|487.25|483.25|487.4|483.4|487.44|483.44|487.24|483.24|11
1624568590000|2021-06-24 21:03:10|487.43|483.43|487.43|483.43|487.43|483.43|487.43|483.43|1
1624568600000|2021-06-24 21:03:20|487.47|483.47|487.46|483.46|487.47|483.47|487.46|483.46|4
1624568610000|2021-06-24 21:03:30|487.47|483.47|487.47|483.47|487.48|483.48|487.46|483.46|7
1624568630000|2021-06-24 21:03:50|487.48|483.48|487.48|483.48|487.48|483.48|487.48|483.48|1
1624568650000|2021-06-24 21:04:10|487.43|483.43|487.3|483.3|487.43|483.43|487.3|483.3|3
1624568660000|2021-06-24 21:04:20|487.25|483.25|487.15|483.15|487.25|483.25|487.13|483.13|12
1624568670000|2021-06-24 21:04:30|487.16|483.16|487.2|483.2|487.21|483.21|487.01|483.01|21
1624568680000|2021-06-24 21:04:40|487.17|483.17|487.18|483.18|487.2|483.2|487.17|483.17|12
1624568690000|2021-06-24 21:04:50|487.19|483.19|487.01|483.01|487.19|483.19|487.01|483.01|14
1624568700000|2021-06-24 21:05:00|487.02|483.02|486.98|482.98|487.02|483.02|486.98|482.98|6
1624568710000|2021-06-24 21:05:10|486.95|482.95|486.93|482.93|486.96|482.96|486.92|482.92|8
1624568720000|2021-06-24 21:05:20|486.92|482.92|486.84|482.84|486.92|482.92|486.84|482.84|7
1624568730000|2021-06-24 21:05:30|486.86|482.86|486.91|482.91|486.92|482.92|486.84|482.84|9
1624568740000|2021-06-24 21:05:40|486.92|482.92|486.92|482.92|486.92|482.92|486.9|482.9|5
1624568750000|2021-06-24 21:05:50|486.84|482.84|486.77|482.77|486.88|482.88|486.77|482.77|11
1624568760000|2021-06-24 21:06:00|486.73|482.73|486.85|482.85|486.85|482.85|486.73|482.73|13
1624568770000|2021-06-24 21:06:10|486.73|482.73|486.82|482.82|486.82|482.82|486.73|482.73|11
1624568780000|2021-06-24 21:06:20|486.79|482.79|486.95|482.95|486.96|482.96|486.78|482.78|16
1624568790000|2021-06-24 21:06:30|486.98|482.98|486.97|482.97|486.99|482.99|486.96|482.96|8
1624568800000|2021-06-24 21:06:40|487.01|483.01|486.97|482.97|487.01|483.01|486.96|482.96|7
1624568810000|2021-06-24 21:06:50|486.96|482.96|486.79|482.79|486.96|482.96|486.79|482.79|17
1624568820000|2021-06-24 21:07:00|486.76|482.76|486.71|482.71|486.79|482.79|486.71|482.71|11
1624568830000|2021-06-24 21:07:10|486.72|482.72|486.68|482.68|486.72|482.72|486.64|482.64|11
1624568840000|2021-06-24 21:07:20|486.65|482.65|486.63|482.63|486.68|482.68|486.59|482.59|13
1624568850000|2021-06-24 21:07:30|486.62|482.62|486.35|482.35|486.63|482.63|486.32|482.32|24
1624568860000|2021-06-24 21:07:40|486.39|482.39|486.58|482.58|486.59|482.59|486.39|482.39|20
1624568870000|2021-06-24 21:07:50|486.59|482.59|486.61|482.61|486.61|482.61|486.57|482.57|15
1624568880000|2021-06-24 21:08:00|486.63|482.63|486.68|482.68|486.68|482.68|486.62|482.62|15
1624568890000|2021-06-24 21:08:10|486.66|482.66|486.94|482.94|486.95|482.95|486.65|482.65|19
1624568900000|2021-06-24 21:08:20|486.95|482.95|486.94|482.94|486.95|482.95|486.92|482.92|6
1624568910000|2021-06-24 21:08:30|486.95|482.95|486.97|482.97|486.97|482.97|486.9|482.9|12
1624568920000|2021-06-24 21:08:40|486.96|482.96|486.97|482.97|486.97|482.97|486.94|482.94|14
1624568930000|2021-06-24 21:08:50|486.96|482.96|487.06|483.06|487.06|483.06|486.96|482.96|13
1624568940000|2021-06-24 21:09:00|487.05|483.05|487.04|483.04|487.07|483.07|487.03|483.03|16
1624568950000|2021-06-24 21:09:10|487.07|483.07|487.07|483.07|487.07|483.07|487.01|483.01|16
1624568960000|2021-06-24 21:09:20|487.05|483.05|487.07|483.07|487.08|483.08|487.05|483.05|14
1624568970000|2021-06-24 21:09:30|487.08|483.08|487.09|483.09|487.24|483.24|487.06|483.06|21
1624568980000|2021-06-24 21:09:40|487.08|483.08|487.08|483.08|487.1|483.1|487.04|483.04|7
1624568990000|2021-06-24 21:09:50|487.19|483.19|487.18|483.18|487.2|483.2|487.17|483.17|4
1624569000000|2021-06-24 21:10:00|487.19|483.19|487.21|483.21|487.21|483.21|487.19|483.19|3
1624569010000|2021-06-24 21:10:10|487.2|483.2|487.27|483.27|487.27|483.27|487.17|483.17|16
1624569020000|2021-06-24 21:10:20|487.31|483.31|487.3|483.3|487.49|483.49|487.29|483.29|20
1624569030000|2021-06-24 21:10:30|487.32|483.32|487.42|483.42|487.42|483.42|487.31|483.31|12
1624569040000|2021-06-24 21:10:40|487.41|483.41|487.41|483.41|487.42|483.42|487.41|483.41|7
1624569050000|2021-06-24 21:10:50|487.42|483.42|487.51|483.51|487.51|483.51|487.41|483.41|6
1624569060000|2021-06-24 21:11:00|487.5|483.5|487.62|483.62|487.63|483.63|487.49|483.49|7
1624569070000|2021-06-24 21:11:10|487.63|483.63|487.63|483.63|487.63|483.63|487.62|483.62|11
1624569080000|2021-06-24 21:11:20|487.62|483.62|487.73|483.73|487.73|483.73|487.62|483.62|10
1624569090000|2021-06-24 21:11:30|487.72|483.72|487.73|483.73|487.75|483.75|487.7|483.7|10
1624569100000|2021-06-24 21:11:40|487.74|483.74|487.83|483.83|487.83|483.83|487.74|483.74|9
1624569110000|2021-06-24 21:11:50|487.82|483.82|487.83|483.83|487.83|483.83|487.8|483.8|7
1624569120000|2021-06-24 21:12:00|487.86|483.86|487.86|483.86|487.87|483.87|487.85|483.85|5
1624569130000|2021-06-24 21:12:10|487.87|483.87|487.86|483.86|487.87|483.87|487.85|483.85|4
1624569140000|2021-06-24 21:12:20|487.85|483.85|487.58|483.58|487.85|483.85|487.58|483.58|14
1624569150000|2021-06-24 21:12:30|487.59|483.59|487.67|483.67|487.67|483.67|487.57|483.57|18
1624569160000|2021-06-24 21:12:40|487.74|483.74|487.77|483.77|487.77|483.77|487.74|483.74|8
1624569170000|2021-06-24 21:12:50|487.76|483.76|487.86|483.86|487.87|483.87|487.76|483.76|8
1624569180000|2021-06-24 21:13:00|487.97|483.97|487.95|483.95|487.97|483.97|487.93|483.93|12
1624569190000|2021-06-24 21:13:10|487.96|483.96|487.64|483.64|487.96|483.96|487.64|483.64|16
1624569200000|2021-06-24 21:13:20|487.65|483.65|487.64|483.64|487.67|483.67|487.63|483.63|10
1624569210000|2021-06-24 21:13:30|487.65|483.65|487.7|483.7|487.74|483.74|487.64|483.64|17
1624569220000|2021-06-24 21:13:40|487.71|483.71|487.34|483.34|487.74|483.74|487.33|483.33|28
1624569230000|2021-06-24 21:13:50|487.33|483.33|487.28|483.28|487.36|483.36|487.25|483.25|19
1624569240000|2021-06-24 21:14:00|487.3|483.3|487.3|483.3|487.36|483.36|487.25|483.25|23
1624569250000|2021-06-24 21:14:10|487.29|483.29|487.25|483.25|487.3|483.3|487.24|483.24|13
1624569260000|2021-06-24 21:14:20|487.24|483.24|487.26|483.26|487.27|483.27|487.24|483.24|10
1624569270000|2021-06-24 21:14:30|487.25|483.25|487.26|483.26|487.28|483.28|487.24|483.24|7
1624569280000|2021-06-24 21:14:40|487.25|483.25|487.26|483.26|487.27|483.27|487.22|483.22|14
1624569290000|2021-06-24 21:14:50|487.25|483.25|487.27|483.27|487.31|483.31|487.25|483.25|12
1624569300000|2021-06-24 21:15:00|487.28|483.28|487.23|483.23|487.28|483.28|487.19|483.19|15
1624569310000|2021-06-24 21:15:10|487.22|483.22|487.27|483.27|487.27|483.27|487.22|483.22|8
1624569320000|2021-06-24 21:15:20|487.31|483.31|487.38|483.38|487.38|483.38|487.31|483.31|7
1624569330000|2021-06-24 21:15:30|487.42|483.42|487.47|483.47|487.47|483.47|487.41|483.41|15
1624569340000|2021-06-24 21:15:40|487.48|483.48|487.56|483.56|487.56|483.56|487.46|483.46|9
1624569350000|2021-06-24 21:15:50|487.55|483.55|487.56|483.56|487.56|483.56|487.55|483.55|2
1624569360000|2021-06-24 21:16:00|487.57|483.57|487.61|483.61|487.61|483.61|487.57|483.57|3
1624569370000|2021-06-24 21:16:10|487.63|483.63|487.93|483.93|487.93|483.93|487.63|483.63|14
1624569380000|2021-06-24 21:16:20|487.95|483.95|487.99|483.99|488.01|484.01|487.95|483.95|9
1624569390000|2021-06-24 21:16:30|488.08|484.08|488.1|484.1|488.11|484.11|488.08|484.08|7
1624569400000|2021-06-24 21:16:40|488.09|484.09|488.08|484.08|488.1|484.1|488.04|484.04|16
1624569410000|2021-06-24 21:16:50|488.18|484.18|488.24|484.24|488.24|484.24|488.18|484.18|7
1624569420000|2021-06-24 21:17:00|488.27|484.27|488.29|484.29|488.3|484.3|488.24|484.24|15
1624569430000|2021-06-24 21:17:10|488.26|484.26|488.27|484.27|488.3|484.3|488.26|484.26|14
1624569440000|2021-06-24 21:17:20|488.26|484.26|488.19|484.19|488.26|484.26|488.18|484.18|19
1624569450000|2021-06-24 21:17:30|488.18|484.18|488.22|484.22|488.24|484.24|488.17|484.17|10
1624569460000|2021-06-24 21:17:40|488.25|484.25|488.26|484.26|488.26|484.26|488.21|484.21|5
1624569470000|2021-06-24 21:17:50|488.27|484.27|488.27|484.27|488.27|484.27|488.27|484.27|1
1624569480000|2021-06-24 21:18:00|488.25|484.25|488.3|484.3|488.3|484.3|488.25|484.25|4
1624569490000|2021-06-24 21:18:10|488.28|484.28|488.35|484.35|488.35|484.35|488.28|484.28|3
1624569500000|2021-06-24 21:18:20|488.37|484.37|488.38|484.38|488.41|484.41|488.36|484.36|17
1624569510000|2021-06-24 21:18:30|488.36|484.36|488.35|484.35|488.39|484.39|488.32|484.32|14
1624569520000|2021-06-24 21:18:40|488.34|484.34|488.35|484.35|488.35|484.35|488.34|484.34|4
1624569530000|2021-06-24 21:18:50|488.36|484.36|488.36|484.36|488.36|484.36|488.36|484.36|1
1624569570000|2021-06-24 21:19:30|488.34|484.34|488.35|484.35|488.35|484.35|488.34|484.34|2
1624569580000|2021-06-24 21:19:40|488.34|484.34|488.42|484.42|488.43|484.43|488.33|484.33|10
1624569590000|2021-06-24 21:19:50|488.43|484.43|488.48|484.48|488.5|484.5|488.43|484.43|8
1624569600000|2021-06-24 21:20:00|488.49|484.49|488.45|484.45|488.51|484.51|488.45|484.45|9
1624569610000|2021-06-24 21:20:10|488.5|484.5|488.51|484.51|488.52|484.52|488.49|484.49|5
1624569620000|2021-06-24 21:20:20|488.52|484.52|488.52|484.52|488.52|484.52|488.52|484.52|1
1624569630000|2021-06-24 21:20:30|488.56|484.56|488.56|484.56|488.56|484.56|488.56|484.56|1
1624569640000|2021-06-24 21:20:40|488.57|484.57|488.56|484.56|488.57|484.57|488.56|484.56|2
1624569650000|2021-06-24 21:20:50|488.57|484.57|488.66|484.66|488.68|484.68|488.57|484.57|10
1624569660000|2021-06-24 21:21:00|488.65|484.65|488.66|484.66|488.68|484.68|488.65|484.65|9
1624569670000|2021-06-24 21:21:10|488.65|484.65|488.65|484.65|488.66|484.66|488.64|484.64|5
1624569680000|2021-06-24 21:21:20|488.64|484.64|488.63|484.63|488.65|484.65|488.63|484.63|12
1624569690000|2021-06-24 21:21:30|488.6|484.6|488.68|484.68|488.68|484.68|488.6|484.6|10
1624569700000|2021-06-24 21:21:40|488.75|484.75|488.63|484.63|488.77|484.77|488.63|484.63|14
1624569710000|2021-06-24 21:21:50|488.64|484.64|488.64|484.64|488.64|484.64|488.61|484.61|16
1624569720000|2021-06-24 21:22:00|488.63|484.63|488.61|484.61|488.64|484.64|488.61|484.61|11
1624569730000|2021-06-24 21:22:10|488.6|484.6|488.62|484.62|488.62|484.62|488.59|484.59|5
1624569740000|2021-06-24 21:22:20|488.58|484.58|488.56|484.56|488.61|484.61|488.56|484.56|7
1624569750000|2021-06-24 21:22:30|488.57|484.57|488.54|484.54|488.61|484.61|488.53|484.53|9
1624569760000|2021-06-24 21:22:40|488.56|484.56|488.34|484.34|488.57|484.57|488.34|484.34|20
1624569770000|2021-06-24 21:22:50|488.35|484.35|488.31|484.31|488.35|484.35|488.31|484.31|5
1624569780000|2021-06-24 21:23:00|488.29|484.29|488.29|484.29|488.29|484.29|488.28|484.28|5
1624569790000|2021-06-24 21:23:10|488.27|484.27|488.24|484.24|488.27|484.27|488.22|484.22|12
1624569800000|2021-06-24 21:23:20|488.23|484.23|488.23|484.23|488.28|484.28|488.23|484.23|7
1624569810000|2021-06-24 21:23:30|488.24|484.24|488.22|484.22|488.24|484.24|488.2|484.2|14
1624569820000|2021-06-24 21:23:40|488.21|484.21|488.13|484.13|488.25|484.25|488.12|484.12|9
1624569830000|2021-06-24 21:23:50|488.12|484.12|488.11|484.11|488.14|484.14|488.11|484.11|8
1624569840000|2021-06-24 21:24:00|488.1|484.1|488.12|484.12|488.12|484.12|488.1|484.1|3
1624569850000|2021-06-24 21:24:10|488.1|484.1|488.11|484.11|488.11|484.11|488.09|484.09|7
1624569860000|2021-06-24 21:24:20|488.09|484.09|488.12|484.12|488.12|484.12|488.09|484.09|4
1624569870000|2021-06-24 21:24:30|488.08|484.08|488.03|484.03|488.08|484.08|488.03|484.03|7
1624569880000|2021-06-24 21:24:40|488.02|484.02|487.96|483.96|488.02|484.02|487.95|483.95|8
1624569890000|2021-06-24 21:24:50|487.97|483.97|487.79|483.79|487.97|483.97|487.79|483.79|19
1624569900000|2021-06-24 21:25:00|487.78|483.78|487.65|483.65|487.79|483.79|487.64|483.64|13
1624569910000|2021-06-24 21:25:10|487.64|483.64|487.56|483.56|487.64|483.64|487.56|483.56|9
1624569920000|2021-06-24 21:25:20|487.55|483.55|487.5|483.5|487.55|483.55|487.46|483.46|12
1624569930000|2021-06-24 21:25:30|487.48|483.48|487.47|483.47|487.5|483.5|487.46|483.46|9
1624569940000|2021-06-24 21:25:40|487.45|483.45|487.37|483.37|487.46|483.46|487.37|483.37|10
1624569950000|2021-06-24 21:25:50|487.36|483.36|487.33|483.33|487.36|483.36|487.32|483.32|6
1624569960000|2021-06-24 21:26:00|487.32|483.32|487.28|483.28|487.32|483.32|487.28|483.28|4
1624569970000|2021-06-24 21:26:10|487.27|483.27|487.13|483.13|487.27|483.27|487.1|483.1|18
1624569980000|2021-06-24 21:26:20|487.1|483.1|487.09|483.09|487.11|483.11|487.09|483.09|4
1624569990000|2021-06-24 21:26:30|487.11|483.11|487.07|483.07|487.11|483.11|487.06|483.06|13
1624570000000|2021-06-24 21:26:40|487.08|483.08|486.94|482.94|487.1|483.1|486.91|482.91|15
1624570010000|2021-06-24 21:26:50|486.93|482.93|486.94|482.94|486.97|482.97|486.91|482.91|10
1624570020000|2021-06-24 21:27:00|486.93|482.93|486.95|482.95|486.95|482.95|486.93|482.93|9
1624570030000|2021-06-24 21:27:10|486.97|482.97|486.93|482.93|486.97|482.97|486.92|482.92|10
1624570040000|2021-06-24 21:27:20|486.94|482.94|486.91|482.91|486.97|482.97|486.9|482.9|13
1624570050000|2021-06-24 21:27:30|486.9|482.9|486.98|482.98|487|483|486.9|482.9|10
1624570060000|2021-06-24 21:27:40|486.99|482.99|486.98|482.98|486.99|482.99|486.92|482.92|16
1624570070000|2021-06-24 21:27:50|486.96|482.96|486.97|482.97|487|483|486.91|482.91|15
1624570080000|2021-06-24 21:28:00|486.98|482.98|486.98|482.98|486.98|482.98|486.94|482.94|9
1624570090000|2021-06-24 21:28:10|486.94|482.94|486.96|482.96|486.98|482.98|486.93|482.93|5
1624570100000|2021-06-24 21:28:20|486.93|482.93|486.96|482.96|487|483|486.93|482.93|8
1624570110000|2021-06-24 21:28:30|486.99|482.99|486.94|482.94|486.99|482.99|486.93|482.93|10
1624570120000|2021-06-24 21:28:40|486.95|482.95|486.96|482.96|486.97|482.97|486.95|482.95|5
1624570130000|2021-06-24 21:28:50|486.97|482.97|486.98|482.98|486.99|482.99|486.95|482.95|9
1624570140000|2021-06-24 21:29:00|486.96|482.96|486.98|482.98|486.98|482.98|486.92|482.92|9
1624570150000|2021-06-24 21:29:10|487.03|483.03|486.92|482.92|487.03|483.03|486.92|482.92|7
1624570160000|2021-06-24 21:29:20|486.97|482.97|487.37|483.37|487.37|483.37|486.97|482.97|13
1624570170000|2021-06-24 21:29:30|487.36|483.36|487.39|483.39|487.39|483.39|487.36|483.36|7
1624570180000|2021-06-24 21:29:40|487.43|483.43|487.62|483.62|487.62|483.62|487.43|483.43|8
1624570190000|2021-06-24 21:29:50|487.61|483.61|487.63|483.63|487.63|483.63|487.61|483.61|3
1624570210000|2021-06-24 21:30:10|487.64|483.64|487.64|483.64|487.65|483.65|487.64|483.64|3
1624570220000|2021-06-24 21:30:20|487.63|483.63|487.68|483.68|487.68|483.68|487.62|483.62|7
1624570230000|2021-06-24 21:30:30|487.7|483.7|487.68|483.68|487.7|483.7|487.68|483.68|2
1624570240000|2021-06-24 21:30:40|487.7|483.7|487.7|483.7|487.7|483.7|487.7|483.7|1
1624570270000|2021-06-24 21:31:10|487.71|483.71|487.71|483.71|487.71|483.71|487.7|483.7|3
1624570280000|2021-06-24 21:31:20|487.7|483.7|487.71|483.71|487.71|483.71|487.69|483.69|5
1624570290000|2021-06-24 21:31:30|487.67|483.67|487.66|483.66|487.67|483.67|487.66|483.66|4
1624570300000|2021-06-24 21:31:40|487.67|483.67|487.72|483.72|487.72|483.72|487.66|483.66|4
1624570310000|2021-06-24 21:31:50|487.71|483.71|487.71|483.71|487.71|483.71|487.71|483.71|1
1624570320000|2021-06-24 21:32:00|487.72|483.72|487.66|483.66|487.72|483.72|487.66|483.66|7
1624570330000|2021-06-24 21:32:10|487.67|483.67|487.66|483.66|487.68|483.68|487.66|483.66|4
1624570340000|2021-06-24 21:32:20|487.67|483.67|487.71|483.71|487.71|483.71|487.67|483.67|4
1624570350000|2021-06-24 21:32:30|487.72|483.72|487.72|483.72|487.72|483.72|487.72|483.72|1
1624570360000|2021-06-24 21:32:40|487.71|483.71|487.71|483.71|487.71|483.71|487.71|483.71|1
1624570370000|2021-06-24 21:32:50|487.65|483.65|487.7|483.7|487.7|483.7|487.64|483.64|4
1624570380000|2021-06-24 21:33:00|487.69|483.69|487.67|483.67|487.69|483.69|487.52|483.52|10
1624570390000|2021-06-24 21:33:10|487.66|483.66|487.67|483.67|487.68|483.68|487.66|483.66|6
1624570400000|2021-06-24 21:33:20|487.66|483.66|487.66|483.66|487.66|483.66|487.66|483.66|1
1624570410000|2021-06-24 21:33:30|487.67|483.67|487.66|483.66|487.67|483.67|487.66|483.66|2
1624570420000|2021-06-24 21:33:40|487.67|483.67|487.66|483.66|487.67|483.67|487.66|483.66|2
1624570430000|2021-06-24 21:33:50|487.65|483.65|487.69|483.69|487.7|483.7|487.64|483.64|9
1624570440000|2021-06-24 21:34:00|487.68|483.68|487.69|483.69|487.7|483.7|487.66|483.66|8
1624570450000|2021-06-24 21:34:10|487.72|483.72|487.69|483.69|487.72|483.72|487.69|483.69|2
1624570460000|2021-06-24 21:34:20|487.68|483.68|487.74|483.74|487.74|483.74|487.68|483.68|8
1624570470000|2021-06-24 21:34:30|487.78|483.78|487.79|483.79|487.79|483.79|487.78|483.78|2
1624570480000|2021-06-24 21:34:40|487.82|483.82|487.85|483.85|487.95|483.95|487.82|483.82|9
1624570490000|2021-06-24 21:34:50|487.86|483.86|487.89|483.89|487.89|483.89|487.85|483.85|3
1624570500000|2021-06-24 21:35:00|487.96|483.96|487.96|483.96|487.96|483.96|487.96|483.96|1
1624570520000|2021-06-24 21:35:20|487.95|483.95|487.95|483.95|487.95|483.95|487.95|483.95|1
1624570530000|2021-06-24 21:35:30|487.89|483.89|487.9|483.9|487.9|483.9|487.89|483.89|2
1624570540000|2021-06-24 21:35:40|487.89|483.89|487.93|483.93|487.93|483.93|487.89|483.89|2
1624570550000|2021-06-24 21:35:50|487.92|483.92|487.86|483.86|487.93|483.93|487.86|483.86|6
1624570560000|2021-06-24 21:36:00|487.85|483.85|487.84|483.84|487.87|483.87|487.84|483.84|10
1624570570000|2021-06-24 21:36:10|487.83|483.83|487.76|483.76|487.83|483.83|487.76|483.76|14
1624570580000|2021-06-24 21:36:20|487.75|483.75|487.66|483.66|487.75|483.75|487.65|483.65|8
1624570590000|2021-06-24 21:36:30|487.67|483.67|487.67|483.67|487.67|483.67|487.67|483.67|1
1624570600000|2021-06-24 21:36:40|487.66|483.66|487.67|483.67|487.67|483.67|487.66|483.66|2
1624570610000|2021-06-24 21:36:50|487.66|483.66|487.67|483.67|487.68|483.68|487.66|483.66|4
1624570620000|2021-06-24 21:37:00|487.68|483.68|487.68|483.68|487.68|483.68|487.67|483.67|3
1624570630000|2021-06-24 21:37:10|487.67|483.67|487.66|483.66|487.67|483.67|487.65|483.65|4
1624570640000|2021-06-24 21:37:20|487.65|483.65|487.67|483.67|487.68|483.68|487.64|483.64|6
1624570650000|2021-06-24 21:37:30|487.68|483.68|487.63|483.63|487.68|483.68|487.62|483.62|14
1624570660000|2021-06-24 21:37:40|487.57|483.57|487.6|483.6|487.6|483.6|487.57|483.57|3
1624570670000|2021-06-24 21:37:50|487.61|483.61|487.59|483.59|487.61|483.61|487.58|483.58|7
1624570680000|2021-06-24 21:38:00|487.6|483.6|487.54|483.54|487.6|483.6|487.53|483.53|17
1624570690000|2021-06-24 21:38:10|487.56|483.56|487.55|483.55|487.56|483.56|487.52|483.52|6
1624570700000|2021-06-24 21:38:20|487.52|483.52|487.48|483.48|487.55|483.55|487.48|483.48|9
1624570710000|2021-06-24 21:38:30|487.49|483.49|487.47|483.47|487.49|483.49|487.47|483.47|3
1624570720000|2021-06-24 21:38:40|487.46|483.46|487.41|483.41|487.48|483.48|487.4|483.4|7
1624570730000|2021-06-24 21:38:50|487.4|483.4|487.4|483.4|487.4|483.4|487.39|483.39|3
1624570740000|2021-06-24 21:39:00|487.42|483.42|487.4|483.4|487.42|483.42|487.4|483.4|2
1624570750000|2021-06-24 21:39:10|487.41|483.41|487.45|483.45|487.46|483.46|487.41|483.41|7
1624570760000|2021-06-24 21:39:20|487.44|483.44|487.45|483.45|487.45|483.45|487.44|483.44|16
1624570770000|2021-06-24 21:39:30|487.44|483.44|487.17|483.17|487.45|483.45|487.17|483.17|8
1624570780000|2021-06-24 21:39:40|487.18|483.18|487.05|483.05|487.18|483.18|487.03|483.03|13
1624570790000|2021-06-24 21:39:50|487.04|483.04|486.9|482.9|487.05|483.05|486.84|482.84|10
1624570800000|2021-06-24 21:40:00|486.83|482.83|486.65|482.65|486.83|482.83|486.65|482.65|23
1624570810000|2021-06-24 21:40:10|486.66|482.66|486.67|482.67|486.68|482.68|486.65|482.65|10
1624570820000|2021-06-24 21:40:20|486.68|482.68|486.84|482.84|486.87|482.87|486.68|482.68|13
1624570830000|2021-06-24 21:40:30|486.83|482.83|486.96|482.96|486.97|482.97|486.82|482.82|22
1624570840000|2021-06-24 21:40:40|486.97|482.97|487.19|483.19|487.2|483.2|486.97|482.97|16
1624570850000|2021-06-24 21:40:50|487.2|483.2|487.21|483.21|487.28|483.28|487.19|483.19|18
1624570860000|2021-06-24 21:41:00|487.19|483.19|487.09|483.09|487.2|483.2|487.09|483.09|12
1624570870000|2021-06-24 21:41:10|487.08|483.08|487.09|483.09|487.09|483.09|487.08|483.08|10
1624570880000|2021-06-24 21:41:20|487.11|483.11|487.13|483.13|487.13|483.13|487.11|483.11|6
1624570890000|2021-06-24 21:41:30|487.12|483.12|487.32|483.32|487.32|483.32|487.12|483.12|16
1624570900000|2021-06-24 21:41:40|487.31|483.31|487.36|483.36|487.36|483.36|487.31|483.31|14
1624570910000|2021-06-24 21:41:50|487.35|483.35|487.38|483.38|487.4|483.4|487.35|483.35|12
1624570920000|2021-06-24 21:42:00|487.39|483.39|487.49|483.49|488.14|484.14|487.38|483.38|23
1624570930000|2021-06-24 21:42:10|487.42|483.42|486.99|482.99|487.44|483.44|486.99|482.99|20
1624570940000|2021-06-24 21:42:20|487.03|483.03|486.81|482.81|487.03|483.03|486.74|482.74|26
1624570950000|2021-06-24 21:42:30|486.76|482.76|486.97|482.97|487.04|483.04|486.72|482.72|25
1624570960000|2021-06-24 21:42:40|486.98|482.98|486.63|482.63|487.08|483.08|486.55|482.55|30
1624570970000|2021-06-24 21:42:50|486.6|482.6|486.51|482.51|486.63|482.63|486.51|482.51|13
1624570980000|2021-06-24 21:43:00|486.5|482.5|486.47|482.47|486.6|482.6|486.47|482.47|24
1624570990000|2021-06-24 21:43:10|486.42|482.42|486.31|482.31|486.42|482.42|486.31|482.31|24
1624571000000|2021-06-24 21:43:20|486.33|482.33|486.26|482.26|486.34|482.34|486.26|482.26|18
1624571010000|2021-06-24 21:43:30|486.24|482.24|486.2|482.2|486.24|482.24|486.19|482.19|4
1624571020000|2021-06-24 21:43:40|486.19|482.19|486.19|482.19|486.2|482.2|486.19|482.19|9
1624571030000|2021-06-24 21:43:50|486.15|482.15|486.23|482.23|486.24|482.24|486.08|482.08|17
1624571040000|2021-06-24 21:44:00|486.25|482.25|486.1|482.1|486.25|482.25|486.05|482.05|15
1624571050000|2021-06-24 21:44:10|486.11|482.11|486.49|482.49|486.5|482.5|486.11|482.11|20
1624571060000|2021-06-24 21:44:20|486.5|482.5|487.22|483.22|487.22|483.22|486.5|482.5|29
1624571070000|2021-06-24 21:44:30|487.21|483.21|487.07|483.07|487.25|483.25|487.07|483.07|23
1624571080000|2021-06-24 21:44:40|487.06|483.06|487.11|483.11|487.11|483.11|486.88|482.88|14
1624571090000|2021-06-24 21:44:50|487.13|483.13|487|483|487.3|483.3|487|483|23
1624571100000|2021-06-24 21:45:00|486.93|482.93|487.29|483.29|487.29|483.29|486.83|482.83|26
1624571110000|2021-06-24 21:45:10|487.31|483.31|487.55|483.55|487.68|483.68|487.31|483.31|28
1624571120000|2021-06-24 21:45:20|487.52|483.52|487.49|483.49|487.54|483.54|487.34|483.34|27
1624571130000|2021-06-24 21:45:30|487.47|483.47|487.44|483.44|487.47|483.47|487.42|483.42|7
1624571140000|2021-06-24 21:45:40|487.45|483.45|487.62|483.62|487.62|483.62|487.44|483.44|16
1624571150000|2021-06-24 21:45:50|487.63|483.63|487.59|483.59|487.75|483.75|487.59|483.59|15
1624571160000|2021-06-24 21:46:00|487.6|483.6|487.81|483.81|487.82|483.82|487.53|483.53|25
1624571170000|2021-06-24 21:46:10|487.85|483.85|487.92|483.92|487.95|483.95|487.85|483.85|21
1624571180000|2021-06-24 21:46:20|487.86|483.86|487.88|483.88|487.93|483.93|487.74|483.74|22
1624571190000|2021-06-24 21:46:30|487.89|483.89|488.26|484.26|488.26|484.26|487.89|483.89|16
1624571200000|2021-06-24 21:46:40|488.25|484.25|488.28|484.28|488.28|484.28|488.08|484.08|9
1624571210000|2021-06-24 21:46:50|488.27|484.27|488.3|484.3|488.3|484.3|488.27|484.27|3
1624571220000|2021-06-24 21:47:00|488.2|484.2|488.2|484.2|488.2|484.2|488.2|484.2|1
1624571230000|2021-06-24 21:47:10|488.21|484.21|488.21|484.21|488.21|484.21|488.21|484.21|1
1624571240000|2021-06-24 21:47:20|488.22|484.22|488.25|484.25|488.26|484.26|488.21|484.21|5
1624571250000|2021-06-24 21:47:30|488.3|484.3|488.42|484.42|488.43|484.43|488.3|484.3|7
1624571260000|2021-06-24 21:47:40|488.49|484.49|488.38|484.38|488.5|484.5|488.35|484.35|13
1624571270000|2021-06-24 21:47:50|488.37|484.37|488.34|484.34|488.43|484.43|488.3|484.3|13
1624571280000|2021-06-24 21:48:00|488.33|484.33|488.46|484.46|488.5|484.5|488.32|484.32|11
1624571290000|2021-06-24 21:48:10|488.47|484.47|488.29|484.29|488.47|484.47|488.29|484.29|7
1624571300000|2021-06-24 21:48:20|488.3|484.3|488.36|484.36|488.36|484.36|488.29|484.29|10
1624571310000|2021-06-24 21:48:30|488.35|484.35|488.2|484.2|488.37|484.37|488.19|484.19|14
1624571320000|2021-06-24 21:48:40|488.23|484.23|487.97|483.97|488.23|484.23|487.97|483.97|21
1624571330000|2021-06-24 21:48:50|487.98|483.98|488.13|484.13|488.14|484.14|487.88|483.88|21
1624571340000|2021-06-24 21:49:00|488.12|484.12|488.06|484.06|488.13|484.13|488.06|484.06|12
1624571350000|2021-06-24 21:49:10|488.04|484.04|488.1|484.1|488.1|484.1|487.85|483.85|27
1624571360000|2021-06-24 21:49:20|488.13|484.13|488.19|484.19|488.21|484.21|488.12|484.12|21
1624571370000|2021-06-24 21:49:30|488.17|484.17|488.14|484.14|488.19|484.19|488.12|484.12|21
1624571380000|2021-06-24 21:49:40|488.18|484.18|488.26|484.26|488.26|484.26|488.18|484.18|12
1624571390000|2021-06-24 21:49:50|488.28|484.28|488.29|484.29|488.31|484.31|488.28|484.28|4
1624571400000|2021-06-24 21:50:00|488.3|484.3|488.3|484.3|488.33|484.33|488.3|484.3|14
1624571410000|2021-06-24 21:50:10|488.34|484.34|488.58|484.58|488.6|484.6|488.34|484.34|23
1624571420000|2021-06-24 21:50:20|488.57|484.57|488.42|484.42|488.58|484.58|488.42|484.42|16
1624571430000|2021-06-24 21:50:30|488.41|484.41|488.46|484.46|488.46|484.46|488.38|484.38|18
1624571440000|2021-06-24 21:50:40|488.43|484.43|488.55|484.55|488.58|484.58|488.43|484.43|22
1624571450000|2021-06-24 21:50:50|488.56|484.56|488.61|484.61|488.62|484.62|488.53|484.53|17
1624571460000|2021-06-24 21:51:00|488.56|484.56|488.55|484.55|488.56|484.56|488.51|484.51|21
1624571470000|2021-06-24 21:51:10|488.57|484.57|488.53|484.53|488.63|484.63|488.51|484.51|21
1624571480000|2021-06-24 21:51:20|488.51|484.51|488.56|484.56|488.56|484.56|488.51|484.51|8
1624571490000|2021-06-24 21:51:30|488.55|484.55|488.57|484.57|488.58|484.58|488.5|484.5|18
1624571500000|2021-06-24 21:51:40|488.63|484.63|488.57|484.57|488.63|484.63|488.54|484.54|20
1624571510000|2021-06-24 21:51:50|488.58|484.58|488.58|484.58|488.62|484.62|488.5|484.5|11
1624571520000|2021-06-24 21:52:00|488.56|484.56|488.56|484.56|488.58|484.58|488.56|484.56|9
1624571530000|2021-06-24 21:52:10|488.57|484.57|488.52|484.52|488.6|484.6|488.5|484.5|18
1624571540000|2021-06-24 21:52:20|488.54|484.54|488.46|484.46|488.55|484.55|488.45|484.45|17
1624571550000|2021-06-24 21:52:30|488.51|484.51|488.54|484.54|488.55|484.55|488.46|484.46|11
1624571560000|2021-06-24 21:52:40|488.55|484.55|488.41|484.41|488.55|484.55|488.41|484.41|10
1624571570000|2021-06-24 21:52:50|488.4|484.4|488.39|484.39|488.43|484.43|488.39|484.39|3
1624571580000|2021-06-24 21:53:00|488.4|484.4|488.33|484.33|488.45|484.45|488.32|484.32|19
1624571590000|2021-06-24 21:53:10|488.31|484.31|488.34|484.34|488.42|484.42|488.29|484.29|20
1624571600000|2021-06-24 21:53:20|488.37|484.37|488.35|484.35|488.44|484.44|488.31|484.31|25
1624571610000|2021-06-24 21:53:30|488.36|484.36|488.41|484.41|488.41|484.41|488.35|484.35|15
1624571620000|2021-06-24 21:53:40|488.39|484.39|488.6|484.6|488.6|484.6|488.39|484.39|20
1624571630000|2021-06-24 21:53:50|488.57|484.57|488.74|484.74|488.74|484.74|488.5|484.5|14
1624571640000|2021-06-24 21:54:00|488.73|484.73|488.65|484.65|488.73|484.73|488.62|484.62|16
1624571650000|2021-06-24 21:54:10|488.66|484.66|488.72|484.72|488.73|484.73|488.66|484.66|16
1624571660000|2021-06-24 21:54:20|488.71|484.71|488.7|484.7|488.73|484.73|488.67|484.67|9
1624571670000|2021-06-24 21:54:30|488.68|484.68|488.61|484.61|488.69|484.69|488.6|484.6|10
1624571680000|2021-06-24 21:54:40|488.6|484.6|488.6|484.6|488.6|484.6|488.6|484.6|1
1624571690000|2021-06-24 21:54:50|488.58|484.58|488.6|484.6|488.63|484.63|488.56|484.56|13
1624571700000|2021-06-24 21:55:00|488.61|484.61|488.56|484.56|488.63|484.63|488.55|484.55|9
1624571710000|2021-06-24 21:55:10|488.58|484.58|488.45|484.45|488.6|484.6|488.45|484.45|26
1624571720000|2021-06-24 21:55:20|488.46|484.46|488.41|484.41|488.47|484.47|488.4|484.4|9
1624571730000|2021-06-24 21:55:30|488.43|484.43|488.43|484.43|488.45|484.45|488.38|484.38|15
1624571740000|2021-06-24 21:55:40|488.44|484.44|488.54|484.54|488.54|484.54|488.43|484.43|8
1624571750000|2021-06-24 21:55:50|488.48|484.48|488.55|484.55|488.55|484.55|488.46|484.46|18
1624571760000|2021-06-24 21:56:00|488.54|484.54|488.44|484.44|488.55|484.55|488.44|484.44|10
1624571770000|2021-06-24 21:56:10|488.47|484.47|488.54|484.54|488.56|484.56|488.46|484.46|16
1624571780000|2021-06-24 21:56:20|488.69|484.69|488.69|484.69|488.69|484.69|488.69|484.69|1
1624571790000|2021-06-24 21:56:30|488.67|484.67|488.64|484.64|488.67|484.67|488.61|484.61|16
1624571800000|2021-06-24 21:56:40|488.65|484.65|488.69|484.69|488.71|484.71|488.64|484.64|17
1624571810000|2021-06-24 21:56:50|488.7|484.7|488.67|484.67|488.71|484.71|488.63|484.63|22
1624571820000|2021-06-24 21:57:00|488.68|484.68|488.71|484.71|488.73|484.73|488.63|484.63|22
1624571830000|2021-06-24 21:57:10|488.7|484.7|488.83|484.83|488.85|484.85|488.7|484.7|14
1624571840000|2021-06-24 21:57:20|488.81|484.81|488.66|484.66|488.83|484.83|488.66|484.66|11
1624571850000|2021-06-24 21:57:30|488.67|484.67|488.7|484.7|488.7|484.7|488.66|484.66|3
1624571860000|2021-06-24 21:57:40|488.71|484.71|488.66|484.66|488.71|484.71|488.66|484.66|13
1624571870000|2021-06-24 21:57:50|488.67|484.67|488.66|484.66|488.67|484.67|488.66|484.66|2
1624571880000|2021-06-24 21:58:00|488.65|484.65|488.66|484.66|488.66|484.66|488.65|484.65|2
1624571890000|2021-06-24 21:58:10|488.67|484.67|488.65|484.65|488.67|484.67|488.65|484.65|3
1624571900000|2021-06-24 21:58:20|488.67|484.67|488.73|484.73|488.76|484.76|488.66|484.66|19
1624571910000|2021-06-24 21:58:30|488.74|484.74|488.65|484.65|488.74|484.74|488.65|484.65|11
1624571920000|2021-06-24 21:58:40|488.66|484.66|488.82|484.82|488.83|484.83|488.65|484.65|23
1624571930000|2021-06-24 21:58:50|488.83|484.83|488.7|484.7|488.9|484.9|488.69|484.69|28
1624571940000|2021-06-24 21:59:00|488.69|484.69|488.87|484.87|488.87|484.87|488.67|484.67|11
1624571950000|2021-06-24 21:59:10|488.86|484.86|488.87|484.87|488.91|484.91|488.77|484.77|24
1624571960000|2021-06-24 21:59:20|488.88|484.88|488.79|484.79|488.89|484.89|488.79|484.79|22
1624571970000|2021-06-24 21:59:30|488.8|484.8|488.68|484.68|488.8|484.8|488.64|484.64|9
1624571980000|2021-06-24 21:59:40|488.69|484.69|489.06|485.06|489.06|485.06|488.63|484.63|23
1624571990000|2021-06-24 21:59:50|489.08|485.08|489.11|485.11|489.17|485.17|489.08|485.08|17
1624572000000|2021-06-24 22:00:00|489.1|485.1|488.93|484.93|489.14|485.14|488.81|484.81|17
1624572010000|2021-06-24 22:00:10|488.92|484.92|488.86|484.86|488.92|484.92|488.75|484.75|18
1624572020000|2021-06-24 22:00:20|488.88|484.88|488.91|484.91|488.92|484.92|488.85|484.85|15
1624572030000|2021-06-24 22:00:30|488.93|484.93|488.86|484.86|488.99|484.99|488.82|484.82|29
1624572040000|2021-06-24 22:00:40|488.83|484.83|488.8|484.8|488.85|484.85|488.8|484.8|20
1624572050000|2021-06-24 22:00:50|488.82|484.82|488.79|484.79|488.86|484.86|488.79|484.79|5
1624572060000|2021-06-24 22:01:00|488.78|484.78|488.72|484.72|488.8|484.8|488.72|484.72|11
1624572070000|2021-06-24 22:01:10|488.71|484.71|488.65|484.65|488.76|484.76|488.65|484.65|22
1624572080000|2021-06-24 22:01:20|488.66|484.66|488.48|484.48|488.66|484.66|488.44|484.44|27
1624572090000|2021-06-24 22:01:30|488.42|484.42|488.29|484.29|488.42|484.42|488.27|484.27|15
1624572100000|2021-06-24 22:01:40|488.3|484.3|488.28|484.28|488.31|484.31|488.25|484.25|14
1624572110000|2021-06-24 22:01:50|488.27|484.27|488.28|484.28|488.3|484.3|488.25|484.25|10
1624572120000|2021-06-24 22:02:00|488.29|484.29|488.26|484.26|488.3|484.3|488.26|484.26|10
1624572130000|2021-06-24 22:02:10|488.27|484.27|488.3|484.3|488.3|484.3|488.25|484.25|12
1624572140000|2021-06-24 22:02:20|488.27|484.27|488.33|484.33|488.38|484.38|488.24|484.24|21
1624572150000|2021-06-24 22:02:30|488.39|484.39|488.41|484.41|488.41|484.41|488.31|484.31|13
1624572160000|2021-06-24 22:02:40|488.4|484.4|488.65|484.65|488.68|484.68|488.39|484.39|21
1624572170000|2021-06-24 22:02:50|488.66|484.66|488.68|484.68|488.69|484.69|488.62|484.62|14
1624572180000|2021-06-24 22:03:00|488.69|484.69|488.39|484.39|488.7|484.7|488.37|484.37|18
1624572190000|2021-06-24 22:03:10|488.4|484.4|488.31|484.31|488.64|484.64|488.27|484.27|28
1624572200000|2021-06-24 22:03:20|488.29|484.29|488.51|484.51|488.51|484.51|488.29|484.29|18
1624572210000|2021-06-24 22:03:30|488.5|484.5|488.67|484.67|488.67|484.67|488.5|484.5|14
1624572220000|2021-06-24 22:03:40|488.64|484.64|488.6|484.6|488.65|484.65|488.6|484.6|9
1624572230000|2021-06-24 22:03:50|488.61|484.61|488.51|484.51|488.61|484.61|488.5|484.5|19
1624572240000|2021-06-24 22:04:00|488.52|484.52|488.73|484.73|488.83|484.83|488.49|484.49|17
1624572250000|2021-06-24 22:04:10|488.71|484.71|488.67|484.67|488.73|484.73|488.64|484.64|23
1624572260000|2021-06-24 22:04:20|488.69|484.69|488.58|484.58|488.69|484.69|488.58|484.58|13
1624572270000|2021-06-24 22:04:30|488.62|484.62|488.45|484.45|488.64|484.64|488.45|484.45|17
1624572280000|2021-06-24 22:04:40|488.47|484.47|488.59|484.59|488.61|484.61|488.36|484.36|29
1624572290000|2021-06-24 22:04:50|488.6|484.6|488.56|484.56|488.6|484.6|488.47|484.47|19
1624572300000|2021-06-24 22:05:00|488.54|484.54|488.26|484.26|488.56|484.56|488.26|484.26|24
1624572310000|2021-06-24 22:05:10|488.25|484.25|488.06|484.06|488.29|484.29|488.05|484.05|19
1624572320000|2021-06-24 22:05:20|488.01|484.01|487.95|483.95|488.05|484.05|487.83|483.83|20
1624572330000|2021-06-24 22:05:30|487.99|483.99|488.05|484.05|488.18|484.18|487.88|483.88|23
1624572340000|2021-06-24 22:05:40|488.04|484.04|488.06|484.06|488.09|484.09|488|484|20
1624572350000|2021-06-24 22:05:50|488.05|484.05|487.86|483.86|488.05|484.05|487.86|483.86|12
1624572360000|2021-06-24 22:06:00|487.79|483.79|487.66|483.66|487.83|483.83|487.66|483.66|19
1624572370000|2021-06-24 22:06:10|487.67|483.67|487.75|483.75|487.75|483.75|487.64|483.64|20
1624572380000|2021-06-24 22:06:20|487.74|483.74|487.63|483.63|487.75|483.75|487.62|483.62|16
1624572390000|2021-06-24 22:06:30|487.62|483.62|487.36|483.36|487.64|483.64|487.31|483.31|28
1624572400000|2021-06-24 22:06:40|487.35|483.35|487.38|483.38|487.38|483.38|487.35|483.35|16
1624572410000|2021-06-24 22:06:50|487.37|483.37|487.31|483.31|487.37|483.37|487.3|483.3|18
1624572420000|2021-06-24 22:07:00|487.33|483.33|487.33|483.33|487.34|483.34|487.31|483.31|19
1624572430000|2021-06-24 22:07:10|487.32|483.32|487.23|483.23|487.33|483.33|487.23|483.23|14
1624572440000|2021-06-24 22:07:20|487.22|483.22|487.55|483.55|487.55|483.55|487.15|483.15|11
1624572450000|2021-06-24 22:07:30|487.5|483.5|487.32|483.32|487.56|483.56|487.32|483.32|24
1624572460000|2021-06-24 22:07:40|487.29|483.29|487.25|483.25|487.29|483.29|487.25|483.25|12
1624572470000|2021-06-24 22:07:50|487.24|483.24|487.08|483.08|487.24|483.24|487.08|483.08|13
1624572480000|2021-06-24 22:08:00|487.09|483.09|486.82|482.82|487.11|483.11|486.81|482.81|18
1624572490000|2021-06-24 22:08:10|486.83|482.83|486.61|482.61|486.85|482.85|486.6|482.6|28
1624572500000|2021-06-24 22:08:20|486.59|482.59|486.71|482.71|486.71|482.71|486.59|482.59|15
1624572510000|2021-06-24 22:08:30|486.7|482.7|486.38|482.38|486.74|482.74|486.26|482.26|19
1624572520000|2021-06-24 22:08:40|486.37|482.37|486.33|482.33|486.4|482.4|486.28|482.28|24
1624572530000|2021-06-24 22:08:50|486.31|482.31|486.1|482.1|486.35|482.35|486.1|482.1|20
1624572540000|2021-06-24 22:09:00|486.09|482.09|486.15|482.15|486.28|482.28|486.08|482.08|21
1624572550000|2021-06-24 22:09:10|486.18|482.18|486.35|482.35|486.38|482.38|486.18|482.18|17
1624572560000|2021-06-24 22:09:20|486.36|482.36|486.29|482.29|486.37|482.37|486.2|482.2|21
1624572570000|2021-06-24 22:09:30|486.3|482.3|486.14|482.14|486.35|482.35|486.14|482.14|22
1624572580000|2021-06-24 22:09:40|486.15|482.15|486.28|482.28|486.32|482.32|486.15|482.15|18
1624572590000|2021-06-24 22:09:50|486.29|482.29|486.63|482.63|486.68|482.68|486.18|482.18|24
1624572600000|2021-06-24 22:10:00|486.62|482.62|486.81|482.81|486.81|482.81|486.62|482.62|14
1624572610000|2021-06-24 22:10:10|486.8|482.8|486.94|482.94|486.96|482.96|486.79|482.79|8
1624572620000|2021-06-24 22:10:20|486.95|482.95|486.96|482.96|486.98|482.98|486.95|482.95|9
1624572630000|2021-06-24 22:10:30|486.95|482.95|486.85|482.85|486.98|482.98|486.84|482.84|15
1624572640000|2021-06-24 22:10:40|486.84|482.84|486.84|482.84|486.9|482.9|486.82|482.82|14
1624572650000|2021-06-24 22:10:50|486.81|482.81|486.86|482.86|486.89|482.89|486.81|482.81|8
1624572660000|2021-06-24 22:11:00|486.85|482.85|486.82|482.82|486.85|482.85|486.73|482.73|13
1624572670000|2021-06-24 22:11:10|486.83|482.83|486.84|482.84|486.84|482.84|486.83|482.83|4
1624572680000|2021-06-24 22:11:20|486.83|482.83|486.72|482.72|486.83|482.83|486.58|482.58|21
1624572690000|2021-06-24 22:11:30|486.73|482.73|486.74|482.74|486.93|482.93|486.73|482.73|25
1624572700000|2021-06-24 22:11:40|486.75|482.75|486.76|482.76|486.8|482.8|486.75|482.75|11
1624572710000|2021-06-24 22:11:50|486.78|482.78|486.76|482.76|486.8|482.8|486.76|482.76|12
1624572720000|2021-06-24 22:12:00|486.77|482.77|486.24|482.24|486.77|482.77|486.24|482.24|22
1624572730000|2021-06-24 22:12:10|486.23|482.23|486.2|482.2|486.23|482.23|486.2|482.2|2
1624572740000|2021-06-24 22:12:20|486.21|482.21|486.1|482.1|486.24|482.24|486.1|482.1|10
1624572760000|2021-06-24 22:12:40|486.04|482.04|486.03|482.03|486.06|482.06|486.03|482.03|5
1624572770000|2021-06-24 22:12:50|486.05|482.05|486.03|482.03|486.05|482.05|486|482|4
1624572780000|2021-06-24 22:13:00|486.05|482.05|486.29|482.29|486.33|482.33|485.94|481.94|20
1624572790000|2021-06-24 22:13:10|486.3|482.3|486.34|482.34|486.39|482.39|486.3|482.3|18
1624572800000|2021-06-24 22:13:20|486.35|482.35|486.74|482.74|486.77|482.77|486.3|482.3|13
1624572810000|2021-06-24 22:13:30|486.63|482.63|486.53|482.53|486.69|482.69|486.53|482.53|7
1624572820000|2021-06-24 22:13:40|486.56|482.56|486.56|482.56|486.56|482.56|486.49|482.49|4
1624572830000|2021-06-24 22:13:50|486.48|482.48|486.48|482.48|486.51|482.51|486.47|482.47|6
1624572840000|2021-06-24 22:14:00|486.47|482.47|486.44|482.44|486.47|482.47|486.41|482.41|5
1624572850000|2021-06-24 22:14:10|486.45|482.45|486.55|482.55|486.55|482.55|486.45|482.45|3
1624572860000|2021-06-24 22:14:20|486.53|482.53|486.43|482.43|486.53|482.53|486.27|482.27|8
1624572870000|2021-06-24 22:14:30|486.35|482.35|486.49|482.49|486.49|482.49|486.34|482.34|7
1624572880000|2021-06-24 22:14:40|486.43|482.43|486.43|482.43|486.43|482.43|486.43|482.43|1
1624572890000|2021-06-24 22:14:50|486.42|482.42|486.27|482.27|486.42|482.42|486.23|482.23|5
1624572900000|2021-06-24 22:15:00|486.33|482.33|486.51|482.51|486.51|482.51|486.33|482.33|7
1624572910000|2021-06-24 22:15:10|486.6|482.6|486.95|482.95|486.95|482.95|486.6|482.6|12
1624573030000|2021-06-24 22:17:10|485.87|481.87|485.39|481.39|485.87|481.87|485.39|481.39|8
1624573040000|2021-06-24 22:17:20|485.38|481.38|485.53|481.53|485.55|481.55|485.37|481.37|15
1624573050000|2021-06-24 22:17:30|485.51|481.51|485.48|481.48|485.51|481.51|485.42|481.42|8
1624573060000|2021-06-24 22:17:40|485.44|481.44|485.43|481.43|485.44|481.44|485.33|481.33|15
1624573070000|2021-06-24 22:17:50|485.42|481.42|485.41|481.41|485.52|481.52|485.41|481.41|11
1624573080000|2021-06-24 22:18:00|485.47|481.47|485.42|481.42|485.47|481.47|485.42|481.42|4
1624573090000|2021-06-24 22:18:10|485.41|481.41|485.59|481.59|485.59|481.59|485.4|481.4|16
1624573100000|2021-06-24 22:18:20|485.58|481.58|485.52|481.52|485.59|481.59|485.49|481.49|8
1624573110000|2021-06-24 22:18:30|485.46|481.46|485.38|481.38|485.5|481.5|485.38|481.38|12
1624573120000|2021-06-24 22:18:40|485.39|481.39|485.49|481.49|485.49|481.49|485.39|481.39|8
1624573130000|2021-06-24 22:18:50|485.46|481.46|485.5|481.5|485.61|481.61|485.45|481.45|10
1624573140000|2021-06-24 22:19:00|485.54|481.54|485.55|481.55|485.55|481.55|485.54|481.54|2
1624573150000|2021-06-24 22:19:10|485.42|481.42|485.59|481.59|485.59|481.59|485.42|481.42|4
1624573160000|2021-06-24 22:19:20|485.57|481.57|484.97|480.97|485.57|481.57|484.89|480.89|8
1624573170000|2021-06-24 22:19:30|485.04|481.04|485.04|481.04|485.04|481.04|485.04|481.04|1
1624573180000|2021-06-24 22:19:40|485.05|481.05|485.05|481.05|485.05|481.05|485.05|481.05|1
1624573190000|2021-06-24 22:19:50|484.86|480.86|484.91|480.91|484.93|480.93|484.86|480.86|9
1624573200000|2021-06-24 22:20:00|484.93|480.93|484.98|480.98|485.01|481.01|484.93|480.93|12
1624573210000|2021-06-24 22:20:10|484.99|480.99|485|481|485.03|481.03|484.99|480.99|7
1624573220000|2021-06-24 22:20:20|485.05|481.05|485.17|481.17|485.17|481.17|484.98|480.98|18
1624573230000|2021-06-24 22:20:30|485.1|481.1|485.23|481.23|485.23|481.23|485.1|481.1|17
1624573240000|2021-06-24 22:20:40|485.24|481.24|485.2|481.2|485.24|481.24|485.08|481.08|15
1624573250000|2021-06-24 22:20:50|485.21|481.21|485.16|481.16|485.21|481.21|485.09|481.09|11
1624573260000|2021-06-24 22:21:00|485.17|481.17|485.36|481.36|485.36|481.36|485.17|481.17|11
1624573270000|2021-06-24 22:21:10|485.35|481.35|485.35|481.35|485.35|481.35|485.35|481.35|1
1624573280000|2021-06-24 22:21:20|485.41|481.41|485.65|481.65|485.66|481.66|485.41|481.41|7
1624573290000|2021-06-24 22:21:30|485.66|481.66|485.38|481.38|485.66|481.66|485.37|481.37|18
1624573300000|2021-06-24 22:21:40|485.4|481.4|485.53|481.53|485.53|481.53|485.39|481.39|10
1624573310000|2021-06-24 22:21:50|485.59|481.59|485.68|481.68|485.68|481.68|485.59|481.59|5
1624573320000|2021-06-24 22:22:00|485.71|481.71|485.79|481.79|485.79|481.79|485.71|481.71|5
1624573330000|2021-06-24 22:22:10|485.8|481.8|485.91|481.91|485.91|481.91|485.8|481.8|5
1624573340000|2021-06-24 22:22:20|485.92|481.92|485.98|481.98|485.98|481.98|485.92|481.92|8
1624573350000|2021-06-24 22:22:30|485.97|481.97|485.98|481.98|485.99|481.99|485.97|481.97|7
1624573360000|2021-06-24 22:22:40|485.99|481.99|485.98|481.98|486|482|485.97|481.97|10
1624573370000|2021-06-24 22:22:50|485.99|481.99|485.67|481.67|485.99|481.99|485.67|481.67|18
1624573380000|2021-06-24 22:23:00|485.68|481.68|485.69|481.69|485.7|481.7|485.68|481.68|5
1624573390000|2021-06-24 22:23:10|485.7|481.7|485.77|481.77|485.77|481.77|485.67|481.67|10
1624573400000|2021-06-24 22:23:20|485.76|481.76|485.85|481.85|485.93|481.93|485.73|481.73|15
1624573410000|2021-06-24 22:23:30|485.86|481.86|486|482|486|482|485.86|481.86|3
1624573420000|2021-06-24 22:23:40|485.98|481.98|485.9|481.9|485.98|481.98|485.9|481.9|9
1624573430000|2021-06-24 22:23:50|485.99|481.99|485.98|481.98|486|482|485.97|481.97|6
1624573440000|2021-06-24 22:24:00|485.97|481.97|486.18|482.18|486.36|482.36|485.97|481.97|29
1624573450000|2021-06-24 22:24:10|486.17|482.17|486.09|482.09|486.18|482.18|486.09|482.09|14
1624573460000|2021-06-24 22:24:20|486.11|482.11|486.32|482.32|486.33|482.33|486.11|482.11|20
1624573470000|2021-06-24 22:24:30|486.34|482.34|486.45|482.45|486.5|482.5|486.34|482.34|23
1624573480000|2021-06-24 22:24:40|486.46|482.46|486.48|482.48|486.51|482.51|486.43|482.43|20
1624573490000|2021-06-24 22:24:50|486.49|482.49|486.5|482.5|486.56|482.56|486.45|482.45|23
1624573500000|2021-06-24 22:25:00|486.48|482.48|486.65|482.65|486.67|482.67|486.47|482.47|23
1624573510000|2021-06-24 22:25:10|486.67|482.67|486.67|482.67|486.69|482.69|486.64|482.64|17
1624573520000|2021-06-24 22:25:20|486.66|482.66|486.7|482.7|486.72|482.72|486.64|482.64|17
1624573530000|2021-06-24 22:25:30|486.69|482.69|486.68|482.68|486.71|482.71|486.66|482.66|19
1624573540000|2021-06-24 22:25:40|486.71|482.71|486.6|482.6|486.71|482.71|486.6|482.6|17
1624573550000|2021-06-24 22:25:50|486.59|482.59|486.37|482.37|486.59|482.59|486.34|482.34|31
1624573560000|2021-06-24 22:26:00|486.38|482.38|486.33|482.33|486.4|482.4|486.31|482.31|19
1624573570000|2021-06-24 22:26:10|486.32|482.32|486.35|482.35|486.4|482.4|486.32|482.32|20
1624573580000|2021-06-24 22:26:20|486.34|482.34|486.44|482.44|486.45|482.45|486.32|482.32|26
1624573590000|2021-06-24 22:26:30|486.41|482.41|486.37|482.37|486.46|482.46|486.35|482.35|20
1624573600000|2021-06-24 22:26:40|486.36|482.36|486.48|482.48|486.49|482.49|486.36|482.36|24
1624573610000|2021-06-24 22:26:50|486.49|482.49|486.49|482.49|486.49|482.49|486.4|482.4|20
1624573620000|2021-06-24 22:27:00|486.46|482.46|486.45|482.45|486.46|482.46|486.41|482.41|13
1624573630000|2021-06-24 22:27:10|486.46|482.46|486.45|482.45|486.5|482.5|486.44|482.44|16
1624573640000|2021-06-24 22:27:20|486.46|482.46|486.48|482.48|486.49|482.49|486.44|482.44|16
1624573650000|2021-06-24 22:27:30|486.49|482.49|486.46|482.46|486.51|482.51|486.46|482.46|20
1624573660000|2021-06-24 22:27:40|486.45|482.45|486.52|482.52|486.53|482.53|486.45|482.45|11
1624573670000|2021-06-24 22:27:50|486.54|482.54|486.52|482.52|486.59|482.59|486.51|482.51|26
1624573680000|2021-06-24 22:28:00|486.51|482.51|486.55|482.55|486.6|482.6|486.5|482.5|30
1624573690000|2021-06-24 22:28:10|486.56|482.56|486.67|482.67|486.69|482.69|486.55|482.55|21
1624573700000|2021-06-24 22:28:20|486.7|482.7|486.67|482.67|486.7|482.7|486.65|482.65|14
1624573710000|2021-06-24 22:28:30|486.66|482.66|486.71|482.71|486.76|482.76|486.66|482.66|28
1624573720000|2021-06-24 22:28:40|486.75|482.75|486.75|482.75|486.78|482.78|486.71|482.71|18
1624573730000|2021-06-24 22:28:50|486.76|482.76|486.72|482.72|486.76|482.76|486.71|482.71|15
1624573740000|2021-06-24 22:29:00|486.75|482.75|486.74|482.74|486.78|482.78|486.68|482.68|20
1624573750000|2021-06-24 22:29:10|486.76|482.76|486.9|482.9|486.91|482.91|486.72|482.72|19
1624573760000|2021-06-24 22:29:20|486.89|482.89|486.97|482.97|487.02|483.02|486.89|482.89|25
1624573770000|2021-06-24 22:29:30|486.92|482.92|486.94|482.94|486.96|482.96|486.83|482.83|26
1624573780000|2021-06-24 22:29:40|486.87|482.87|486.94|482.94|486.95|482.95|486.84|482.84|18
1624573790000|2021-06-24 22:29:50|486.93|482.93|486.81|482.81|486.93|482.93|486.81|482.81|9
1624573800000|2021-06-24 22:30:00|486.8|482.8|486.95|482.95|486.95|482.95|486.8|482.8|14
1624573810000|2021-06-24 22:30:10|486.94|482.94|487.12|483.12|487.14|483.14|486.9|482.9|16
1624573820000|2021-06-24 22:30:20|487.14|483.14|487.07|483.07|487.17|483.17|487.04|483.04|22
1624573830000|2021-06-24 22:30:30|487.09|483.09|487.07|483.07|487.14|483.14|487.04|483.04|21
1624573840000|2021-06-24 22:30:40|487.08|483.08|487.11|483.11|487.15|483.15|487.08|483.08|12
1624573850000|2021-06-24 22:30:50|487.1|483.1|487.18|483.18|487.19|483.19|487.09|483.09|24
1624573860000|2021-06-24 22:31:00|487.19|483.19|487.16|483.16|487.19|483.19|487.11|483.11|23
1624573870000|2021-06-24 22:31:10|487.15|483.15|487|483|487.15|483.15|486.99|482.99|23
1624573880000|2021-06-24 22:31:20|486.98|482.98|487.03|483.03|487.04|483.04|486.94|482.94|20
1624573890000|2021-06-24 22:31:30|487.04|483.04|487.05|483.05|487.06|483.06|487.04|483.04|12
1624573900000|2021-06-24 22:31:40|487.04|483.04|487.03|483.03|487.07|483.07|487.03|483.03|15
1624573910000|2021-06-24 22:31:50|487.02|483.02|487.03|483.03|487.04|483.04|487.02|483.02|9
1624573920000|2021-06-24 22:32:00|487.02|483.02|487.01|483.01|487.03|483.03|487.01|483.01|10
1624573930000|2021-06-24 22:32:10|487.02|483.02|487.02|483.02|487.03|483.03|487.01|483.01|9
1624573940000|2021-06-24 22:32:20|487.01|483.01|487.02|483.02|487.02|483.02|487.01|483.01|4
1624573950000|2021-06-24 22:32:30|487.03|483.03|487.01|483.01|487.03|483.03|487.01|483.01|9
1624573960000|2021-06-24 22:32:40|487.02|483.02|487.01|483.01|487.05|483.05|487.01|483.01|9
1624573970000|2021-06-24 22:32:50|487.02|483.02|486.75|482.75|487.12|483.12|486.74|482.74|22
1624573980000|2021-06-24 22:33:00|486.74|482.74|486.72|482.72|486.75|482.75|486.72|482.72|7
1624573990000|2021-06-24 22:33:10|486.71|482.71|486.88|482.88|486.88|482.88|486.71|482.71|21
1624574000000|2021-06-24 22:33:20|486.89|482.89|486.92|482.92|486.93|482.93|486.87|482.87|12
1624574010000|2021-06-24 22:33:30|486.89|482.89|486.88|482.88|486.91|482.91|486.85|482.85|17
1624574020000|2021-06-24 22:33:40|486.9|482.9|486.88|482.88|486.9|482.9|486.86|482.86|15
1624574030000|2021-06-24 22:33:50|486.9|482.9|486.83|482.83|486.9|482.9|486.83|482.83|14
1624574040000|2021-06-24 22:34:00|486.82|482.82|486.71|482.71|486.82|482.82|486.71|482.71|20
1624574050000|2021-06-24 22:34:10|486.72|482.72|486.66|482.66|486.73|482.73|486.65|482.65|13
1624574060000|2021-06-24 22:34:20|486.65|482.65|486.37|482.37|486.65|482.65|486.29|482.29|15
1624574070000|2021-06-24 22:34:30|486.34|482.34|486.3|482.3|486.34|482.34|486.23|482.23|21
1624574080000|2021-06-24 22:34:40|486.29|482.29|486.12|482.12|486.29|482.29|486.12|482.12|5
1624574090000|2021-06-24 22:34:50|486.07|482.07|486.01|482.01|486.18|482.18|485.96|481.96|15
1624574100000|2021-06-24 22:35:00|485.99|481.99|485.99|481.99|485.99|481.99|485.95|481.95|7
1624574110000|2021-06-24 22:35:10|486.01|482.01|486|482|486.02|482.02|485.93|481.93|21
1624574120000|2021-06-24 22:35:20|486.01|482.01|485.99|481.99|486.01|482.01|485.97|481.97|18
1624574130000|2021-06-24 22:35:30|486.01|482.01|486.01|482.01|486.01|482.01|485.99|481.99|12
1624574140000|2021-06-24 22:35:40|486.02|482.02|486.03|482.03|486.03|482.03|486.01|482.01|10
1624574150000|2021-06-24 22:35:50|486.04|482.04|485.94|481.94|486.04|482.04|485.94|481.94|14
1624574160000|2021-06-24 22:36:00|485.95|481.95|486.05|482.05|486.05|482.05|485.95|481.95|23
1624574170000|2021-06-24 22:36:10|486.04|482.04|486.04|482.04|486.05|482.05|486.03|482.03|10
1624574180000|2021-06-24 22:36:20|486.03|482.03|486.05|482.05|486.05|482.05|486.03|482.03|7
1624574190000|2021-06-24 22:36:30|486.06|482.06|486.06|482.06|486.07|482.07|486.05|482.05|9
1624574200000|2021-06-24 22:36:40|486.05|482.05|486.02|482.02|486.06|482.06|486.02|482.02|10
1624574210000|2021-06-24 22:36:50|486.03|482.03|485.68|481.68|486.04|482.04|485.65|481.65|18
1624574220000|2021-06-24 22:37:00|485.69|481.69|485.56|481.56|485.7|481.7|485.53|481.53|21
1624574230000|2021-06-24 22:37:10|485.55|481.55|485.63|481.63|485.7|481.7|485.55|481.55|19
1624574240000|2021-06-24 22:37:20|485.68|481.68|485.53|481.53|485.68|481.68|485.49|481.49|6
1624574250000|2021-06-24 22:37:30|485.52|481.52|485.26|481.26|485.52|481.52|485.25|481.25|16
1624574260000|2021-06-24 22:37:40|485.27|481.27|485.24|481.24|485.29|481.29|485.19|481.19|11
1624574270000|2021-06-24 22:37:50|485.16|481.16|485.18|481.18|485.19|481.19|485.15|481.15|8
1624574280000|2021-06-24 22:38:00|485.19|481.19|485.3|481.3|485.3|481.3|485.19|481.19|12
1624574290000|2021-06-24 22:38:10|485.31|481.31|485.28|481.28|485.32|481.32|485.25|481.25|10
1624574300000|2021-06-24 22:38:20|485.29|481.29|485.32|481.32|485.32|481.32|485.28|481.28|6
1624574310000|2021-06-24 22:38:30|485.34|481.34|485.37|481.37|485.38|481.38|485.34|481.34|5
1624574320000|2021-06-24 22:38:40|485.36|481.36|485.33|481.33|485.36|481.36|485.33|481.33|2
1624574330000|2021-06-24 22:38:50|485.36|481.36|485.42|481.42|485.46|481.46|485.34|481.34|15
1624574340000|2021-06-24 22:39:00|485.41|481.41|485.53|481.53|485.53|481.53|485.33|481.33|16
1624574350000|2021-06-24 22:39:10|485.52|481.52|485.65|481.65|485.69|481.69|485.52|481.52|16
1624574360000|2021-06-24 22:39:20|485.68|481.68|485.78|481.78|485.78|481.78|485.65|481.65|14
1624574370000|2021-06-24 22:39:30|485.77|481.77|485.83|481.83|485.83|481.83|485.74|481.74|19
1624574380000|2021-06-24 22:39:40|485.79|481.79|485.9|481.9|485.91|481.91|485.79|481.79|18
1624574390000|2021-06-24 22:39:50|485.91|481.91|485.93|481.93|485.94|481.94|485.88|481.88|10
1624574400000|2021-06-24 22:40:00|485.87|481.87|485.9|481.9|485.93|481.93|485.87|481.87|12
1624574410000|2021-06-24 22:40:10|485.91|481.91|486.05|482.05|486.05|482.05|485.91|481.91|15
1624574420000|2021-06-24 22:40:20|486.09|482.09|486.18|482.18|486.2|482.2|486.06|482.06|18
1624574430000|2021-06-24 22:40:30|486.19|482.19|486.21|482.21|486.25|482.25|486.19|482.19|9
1624574440000|2021-06-24 22:40:40|486.2|482.2|486.22|482.22|486.22|482.22|486.2|482.2|7
1624574450000|2021-06-24 22:40:50|486.21|482.21|486.35|482.35|486.35|482.35|486.21|482.21|6
1624574460000|2021-06-24 22:41:00|486.36|482.36|486.45|482.45|486.46|482.46|486.35|482.35|6
1624574470000|2021-06-24 22:41:10|486.47|482.47|486.39|482.39|486.51|482.51|486.38|482.38|13
1624574480000|2021-06-24 22:41:20|486.38|482.38|486.45|482.45|486.48|482.48|486.37|482.37|20
1624574490000|2021-06-24 22:41:30|486.46|482.46|486.43|482.43|486.48|482.48|486.43|482.43|13
1624574500000|2021-06-24 22:41:40|486.39|482.39|486.34|482.34|486.47|482.47|486.31|482.31|22
1624574510000|2021-06-24 22:41:50|486.36|482.36|486.51|482.51|486.53|482.53|486.36|482.36|19
1624574520000|2021-06-24 22:42:00|486.5|482.5|486.44|482.44|486.5|482.5|486.41|482.41|13
1624574530000|2021-06-24 22:42:10|486.43|482.43|486.44|482.44|486.48|482.48|486.42|482.42|24
1624574540000|2021-06-24 22:42:20|486.42|482.42|486.54|482.54|486.56|482.56|486.42|482.42|25
1624574550000|2021-06-24 22:42:30|486.53|482.53|486.57|482.57|486.57|482.57|486.42|482.42|17
1624574560000|2021-06-24 22:42:40|486.58|482.58|486.54|482.54|486.6|482.6|486.54|482.54|13
1624574570000|2021-06-24 22:42:50|486.48|482.48|486.6|482.6|486.61|482.61|486.44|482.44|21
1624574580000|2021-06-24 22:43:00|486.61|482.61|486.63|482.63|486.64|482.64|486.61|482.61|7
1624574590000|2021-06-24 22:43:10|486.64|482.64|486.67|482.67|486.78|482.78|486.63|482.63|18
1624574600000|2021-06-24 22:43:20|486.7|482.7|486.68|482.68|486.7|482.7|486.66|482.66|14
1624574610000|2021-06-24 22:43:30|486.67|482.67|486.66|482.66|486.68|482.68|486.61|482.61|13
1624574620000|2021-06-24 22:43:40|486.68|482.68|486.62|482.62|486.71|482.71|486.6|482.6|20
1624574630000|2021-06-24 22:43:50|486.63|482.63|486.7|482.7|486.7|482.7|486.61|482.61|14
1624574640000|2021-06-24 22:44:00|486.69|482.69|486.68|482.68|486.71|482.71|486.68|482.68|7
1624574650000|2021-06-24 22:44:10|486.67|482.67|486.43|482.43|486.76|482.76|486.39|482.39|28
1624574660000|2021-06-24 22:44:20|486.33|482.33|486.2|482.2|486.33|482.33|485.97|481.97|33
1624574670000|2021-06-24 22:44:30|486.17|482.17|486.15|482.15|486.29|482.29|486.13|482.13|16
1624574680000|2021-06-24 22:44:40|486.16|482.16|485.97|481.97|486.16|482.16|485.93|481.93|17
1624574690000|2021-06-24 22:44:50|485.95|481.95|486.06|482.06|486.11|482.11|485.95|481.95|25
1624574700000|2021-06-24 22:45:00|486.08|482.08|485.98|481.98|486.08|482.08|485.98|481.98|10
1624574710000|2021-06-24 22:45:10|485.99|481.99|486.01|482.01|486.01|482.01|485.95|481.95|11
1624574720000|2021-06-24 22:45:20|485.99|481.99|485.97|481.97|486.01|482.01|485.96|481.96|14
1624574730000|2021-06-24 22:45:30|485.98|481.98|486|482|486|482|485.95|481.95|14
1624574740000|2021-06-24 22:45:40|485.99|481.99|485.99|481.99|486.01|482.01|485.94|481.94|14
1624574750000|2021-06-24 22:45:50|485.98|481.98|485.85|481.85|485.98|481.98|485.85|481.85|12
1624574760000|2021-06-24 22:46:00|485.87|481.87|485.86|481.86|485.87|481.87|485.85|481.85|10
1624574770000|2021-06-24 22:46:10|485.88|481.88|485.99|481.99|485.99|481.99|485.87|481.87|8
1624574780000|2021-06-24 22:46:20|485.86|481.86|485.89|481.89|485.91|481.91|485.81|481.81|19
1624574790000|2021-06-24 22:46:30|485.88|481.88|486.03|482.03|486.08|482.08|485.87|481.87|19
1624574800000|2021-06-24 22:46:40|486.07|482.07|486.14|482.14|486.15|482.15|486.03|482.03|18
1624574810000|2021-06-24 22:46:50|486.16|482.16|486.08|482.08|486.2|482.2|485.99|481.99|26
1624574820000|2021-06-24 22:47:00|486.07|482.07|486.08|482.08|486.17|482.17|486.06|482.06|21
1624574830000|2021-06-24 22:47:10|486.01|482.01|486.09|482.09|486.09|482.09|485.91|481.91|17
1624574840000|2021-06-24 22:47:20|486.1|482.1|486.13|482.13|486.14|482.14|486.09|482.09|6
1624574850000|2021-06-24 22:47:30|486.12|482.12|486.14|482.14|486.15|482.15|486.11|482.11|11
1624574860000|2021-06-24 22:47:40|486.15|482.15|486.13|482.13|486.16|482.16|486.12|482.12|12
1624574870000|2021-06-24 22:47:50|486.14|482.14|486.14|482.14|486.14|482.14|486.14|482.14|1
1624574880000|2021-06-24 22:48:00|486.13|482.13|486.12|482.12|486.15|482.15|486.09|482.09|14
1624574890000|2021-06-24 22:48:10|486.11|482.11|486.12|482.12|486.16|482.16|486.11|482.11|18
1624574900000|2021-06-24 22:48:20|486.11|482.11|486.07|482.07|486.11|482.11|486.06|482.06|17
1624574910000|2021-06-24 22:48:30|486.08|482.08|486.05|482.05|486.09|482.09|486.04|482.04|13
1624574920000|2021-06-24 22:48:40|486.07|482.07|485.95|481.95|486.1|482.1|485.95|481.95|17
1624574930000|2021-06-24 22:48:50|485.96|481.96|485.94|481.94|485.97|481.97|485.94|481.94|16
1624574940000|2021-06-24 22:49:00|485.95|481.95|485.96|481.96|485.97|481.97|485.92|481.92|17
1624574950000|2021-06-24 22:49:10|485.97|481.97|485.97|481.97|485.98|481.98|485.9|481.9|20
1624574960000|2021-06-24 22:49:20|485.96|481.96|485.93|481.93|486.01|482.01|485.91|481.91|18
1624574970000|2021-06-24 22:49:30|485.94|481.94|485.94|481.94|485.94|481.94|485.93|481.93|3
1624574980000|2021-06-24 22:49:40|485.93|481.93|485.94|481.94|485.99|481.99|485.93|481.93|20
1624574990000|2021-06-24 22:49:50|485.93|481.93|485.93|481.93|485.95|481.95|485.93|481.93|22
1624575000000|2021-06-24 22:50:00|485.94|481.94|485.93|481.93|485.95|481.95|485.92|481.92|9
1624575010000|2021-06-24 22:50:10|485.95|481.95|486.01|482.01|486.03|482.03|485.94|481.94|16
1624575020000|2021-06-24 22:50:20|486.07|482.07|485.94|481.94|486.07|482.07|485.93|481.93|22
1624575030000|2021-06-24 22:50:30|485.93|481.93|485.93|481.93|485.97|481.97|485.93|481.93|13
1624575040000|2021-06-24 22:50:40|485.98|481.98|485.45|481.45|486.02|482.02|485.41|481.41|28
1624575050000|2021-06-24 22:50:50|485.46|481.46|485.07|481.07|485.51|481.51|484.94|480.94|21
1624575060000|2021-06-24 22:51:00|485.04|481.04|484.95|480.95|485.06|481.06|484.88|480.88|22
1624575070000|2021-06-24 22:51:10|484.94|480.94|484.49|480.49|484.94|480.94|484.49|480.49|23
1624575080000|2021-06-24 22:51:20|484.5|480.5|483.87|479.87|484.59|480.59|483.87|479.87|32
1624575090000|2021-06-24 22:51:30|484.21|480.21|483.98|479.98|484.21|480.21|483.88|479.88|20
1624575100000|2021-06-24 22:51:40|484.04|480.04|483.98|479.98|484.23|480.23|483.98|479.98|27
1624575110000|2021-06-24 22:51:50|483.96|479.96|483.93|479.93|483.96|479.96|483.77|479.77|25
1624575120000|2021-06-24 22:52:00|483.92|479.92|483.94|479.94|483.94|479.94|483.91|479.91|7
1624575130000|2021-06-24 22:52:10|483.89|479.89|483.71|479.71|483.92|479.92|483.55|479.55|27
1624575140000|2021-06-24 22:52:20|483.7|479.7|483.71|479.71|483.79|479.79|483.66|479.66|23
1624575150000|2021-06-24 22:52:30|483.72|479.72|483.9|479.9|483.91|479.91|483.72|479.72|15
1624575160000|2021-06-24 22:52:40|483.91|479.91|483.97|479.97|483.97|479.97|483.87|479.87|11
1624575170000|2021-06-24 22:52:50|483.96|479.96|483.96|479.96|483.99|479.99|483.95|479.95|16
1624575180000|2021-06-24 22:53:00|484.04|480.04|484.01|480.01|484.05|480.05|483.99|479.99|5
1624575190000|2021-06-24 22:53:10|484.11|480.11|484.05|480.05|484.16|480.16|484.02|480.02|15
1624575200000|2021-06-24 22:53:20|484.07|480.07|484.38|480.38|484.41|480.41|484.07|480.07|21
1624575210000|2021-06-24 22:53:30|484.4|480.4|484.85|480.85|484.85|480.85|484.39|480.39|24
1624575220000|2021-06-24 22:53:40|484.87|480.87|484.84|480.84|484.91|480.91|484.68|480.68|26
1624575230000|2021-06-24 22:53:50|484.85|480.85|484.68|480.68|484.86|480.86|484.61|480.61|19
1624575240000|2021-06-24 22:54:00|484.67|480.67|484.85|480.85|484.87|480.87|484.67|480.67|19
1624575250000|2021-06-24 22:54:10|484.84|480.84|484.74|480.74|484.84|480.84|484.69|480.69|17
1624575260000|2021-06-24 22:54:20|484.73|480.73|484.8|480.8|484.83|480.83|484.73|480.73|15
1624575270000|2021-06-24 22:54:30|484.81|480.81|484.92|480.92|484.92|480.92|484.81|480.81|8
1624575280000|2021-06-24 22:54:40|484.93|480.93|484.98|480.98|484.98|480.98|484.9|480.9|16
1624575290000|2021-06-24 22:54:50|484.96|480.96|485.02|481.02|485.05|481.05|484.93|480.93|14
1624575300000|2021-06-24 22:55:00|485|481|485.39|481.39|485.39|481.39|484.92|480.92|26
1624575310000|2021-06-24 22:55:10|485.44|481.44|485.52|481.52|485.54|481.54|485.44|481.44|12
1624575320000|2021-06-24 22:55:20|485.5|481.5|486.15|482.15|486.22|482.22|485.5|481.5|31
1624575330000|2021-06-24 22:55:30|486.16|482.16|486.75|482.75|486.75|482.75|486.16|482.16|29
1624575340000|2021-06-24 22:55:40|486.8|482.8|486.86|482.86|486.9|482.9|486.72|482.72|24
1624575350000|2021-06-24 22:55:50|486.85|482.85|486.91|482.91|486.94|482.94|486.85|482.85|17
1624575360000|2021-06-24 22:56:00|486.93|482.93|486.92|482.92|486.94|482.94|486.91|482.91|10
1624575370000|2021-06-24 22:56:10|486.93|482.93|486.93|482.93|486.93|482.93|486.91|482.91|7
1624575380000|2021-06-24 22:56:20|486.95|482.95|486.97|482.97|486.99|482.99|486.95|482.95|5
1624575390000|2021-06-24 22:56:30|486.99|482.99|487.02|483.02|487.03|483.03|486.95|482.95|12
1624575400000|2021-06-24 22:56:40|487.01|483.01|487.03|483.03|487.06|483.06|487.01|483.01|15
1624575410000|2021-06-24 22:56:50|487.04|483.04|487.08|483.08|487.09|483.09|487.04|483.04|16
1624575420000|2021-06-24 22:57:00|487.07|483.07|486.87|482.87|487.09|483.09|486.87|482.87|22
1624575430000|2021-06-24 22:57:10|486.96|482.96|486.99|482.99|486.99|482.99|486.86|482.86|21
1624575440000|2021-06-24 22:57:20|486.96|482.96|487.17|483.17|487.17|483.17|486.86|482.86|19
1624575450000|2021-06-24 22:57:30|487.15|483.15|487.21|483.21|487.34|483.34|487.15|483.15|16
1624575460000|2021-06-24 22:57:40|487.26|483.26|487.42|483.42|487.42|483.42|487.25|483.25|13
1624575470000|2021-06-24 22:57:50|487.4|483.4|487.4|483.4|487.45|483.45|487.34|483.34|9
1624575480000|2021-06-24 22:58:00|487.39|483.39|487.43|483.43|487.43|483.43|487.39|483.39|5
1624575490000|2021-06-24 22:58:10|487.41|483.41|487.44|483.44|487.45|483.45|487.41|483.41|6
1624575500000|2021-06-24 22:58:20|487.45|483.45|487.48|483.48|487.48|483.48|487.44|483.44|5
1624575510000|2021-06-24 22:58:30|487.59|483.59|487.59|483.59|487.59|483.59|487.59|483.59|1
1624575520000|2021-06-24 22:58:40|487.58|483.58|487.4|483.4|487.58|483.58|487.36|483.36|18
1624575530000|2021-06-24 22:58:50|487.38|483.38|487.31|483.31|487.4|483.4|487.31|483.31|12
1624575540000|2021-06-24 22:59:00|487.32|483.32|487.22|483.22|487.32|483.32|487.12|483.12|19
1624575550000|2021-06-24 22:59:10|487.06|483.06|487|483|487.06|483.06|486.99|482.99|7
1624575560000|2021-06-24 22:59:20|487.13|483.13|486.99|482.99|487.13|483.13|486.97|482.97|6
1624575580000|2021-06-24 22:59:40|487.16|483.16|486.94|482.94|487.17|483.17|486.9|482.9|15
1624575590000|2021-06-24 22:59:50|486.93|482.93|486.94|482.94|486.94|482.94|486.9|482.9|15
1624575600000|2021-06-24 23:00:00|486.97|482.97|486.81|482.81|486.97|482.97|486.69|482.69|17
1624575610000|2021-06-24 23:00:10|486.73|482.73|486.53|482.53|486.74|482.74|486.45|482.45|17
1624575620000|2021-06-24 23:00:20|486.56|482.56|486.19|482.19|486.56|482.56|486.18|482.18|10
1624575630000|2021-06-24 23:00:30|486.2|482.2|485.64|481.64|486.2|482.2|485.63|481.63|19
1624575640000|2021-06-24 23:00:40|485.5|481.5|485.47|481.47|485.64|481.64|485.42|481.42|25
1624575650000|2021-06-24 23:00:50|485.48|481.48|485.53|481.53|485.53|481.53|485.42|481.42|15
1624575660000|2021-06-24 23:01:00|485.47|481.47|485.22|481.22|485.47|481.47|485.19|481.19|4
1624575670000|2021-06-24 23:01:10|485.23|481.23|484.82|480.82|485.4|481.4|484.81|480.81|29
1624575680000|2021-06-24 23:01:20|484.81|480.81|484.65|480.65|484.81|480.81|484.59|480.59|19
1624575690000|2021-06-24 23:01:30|484.69|480.69|484.65|480.65|484.7|480.7|484.58|480.58|19
1624575700000|2021-06-24 23:01:40|484.69|480.69|484.66|480.66|484.73|480.73|484.65|480.65|17
1624575710000|2021-06-24 23:01:50|484.65|480.65|484.59|480.59|484.68|480.68|484.57|480.57|16
1624575720000|2021-06-24 23:02:00|484.57|480.57|484.63|480.63|484.63|480.63|484.57|480.57|10
1624575730000|2021-06-24 23:02:10|484.65|480.65|484.8|480.8|484.89|480.89|484.65|480.65|10
1624575740000|2021-06-24 23:02:20|484.78|480.78|485.45|481.45|485.45|481.45|484.78|480.78|26
1624575750000|2021-06-24 23:02:30|485.44|481.44|485.39|481.39|485.53|481.53|485.33|481.33|15
1624575760000|2021-06-24 23:02:40|485.36|481.36|485.38|481.38|485.4|481.4|485.2|481.2|9
1624575770000|2021-06-24 23:02:50|485.4|481.4|485.27|481.27|485.4|481.4|485.25|481.25|13
1624575780000|2021-06-24 23:03:00|485.34|481.34|485.55|481.55|485.61|481.61|485.3|481.3|17
1624575790000|2021-06-24 23:03:10|485.61|481.61|485.14|481.14|485.61|481.61|485.14|481.14|9
1624575800000|2021-06-24 23:03:20|485.12|481.12|485.4|481.4|485.4|481.4|485.09|481.09|7
1624575810000|2021-06-24 23:03:30|485.42|481.42|485.17|481.17|485.42|481.42|485.17|481.17|12
1624575820000|2021-06-24 23:03:40|485.15|481.15|485.09|481.09|485.15|481.15|485.07|481.07|7
1624575830000|2021-06-24 23:03:50|485.1|481.1|484.69|480.69|485.1|481.1|484.69|480.69|17
1624575840000|2021-06-24 23:04:00|484.7|480.7|484.23|480.23|484.71|480.71|484.2|480.2|21
1624575850000|2021-06-24 23:04:10|484.27|480.27|484.09|480.09|484.27|480.27|484.09|480.09|14
1624575860000|2021-06-24 23:04:20|484.11|480.11|484.11|480.11|484.16|480.16|484.09|480.09|24
1624575870000|2021-06-24 23:04:30|484.09|480.09|484.11|480.11|484.12|480.12|484.08|480.08|18
1624575880000|2021-06-24 23:04:40|484.1|480.1|484.1|480.1|484.12|480.12|484.09|480.09|14
1624575890000|2021-06-24 23:04:50|484.09|480.09|484.15|480.15|484.15|480.15|484.03|480.03|13
1624575900000|2021-06-24 23:05:00|484.19|480.19|484.13|480.13|484.19|480.19|484.13|480.13|18
1624575910000|2021-06-24 23:05:10|484.12|480.12|484.09|480.09|484.13|480.13|484.07|480.07|10
1624575920000|2021-06-24 23:05:20|484.08|480.08|483.76|479.76|484.13|480.13|483.76|479.76|16
1624575930000|2021-06-24 23:05:30|483.73|479.73|483.72|479.72|483.75|479.75|483.68|479.68|11
1624575940000|2021-06-24 23:05:40|483.71|479.71|483.77|479.77|483.77|479.77|483.68|479.68|15
1624575950000|2021-06-24 23:05:50|483.76|479.76|483.62|479.62|483.77|479.77|483.62|479.62|12
1624575960000|2021-06-24 23:06:00|483.61|479.61|483.65|479.65|483.66|479.66|483.6|479.6|16
1624575970000|2021-06-24 23:06:10|483.63|479.63|483.65|479.65|483.68|479.68|483.63|479.63|17
1624575980000|2021-06-24 23:06:20|483.66|479.66|483.62|479.62|483.66|479.66|483.62|479.62|8
1624575990000|2021-06-24 23:06:30|483.63|479.63|483.54|479.54|483.65|479.65|483.54|479.54|8
1624576000000|2021-06-24 23:06:40|483.57|479.57|483.51|479.51|483.58|479.58|483.5|479.5|27
1624576010000|2021-06-24 23:06:50|483.47|479.47|483.52|479.52|483.58|479.58|483.47|479.47|20
1624576020000|2021-06-24 23:07:00|483.54|479.54|483.59|479.59|483.59|479.59|483.54|479.54|3
1624576030000|2021-06-24 23:07:10|483.74|479.74|483.74|479.74|483.74|479.74|483.74|479.74|1
1624576040000|2021-06-24 23:07:20|483.73|479.73|483.79|479.79|483.97|479.97|483.73|479.73|22
1624576050000|2021-06-24 23:07:30|483.78|479.78|483.82|479.82|483.82|479.82|483.76|479.76|20
1624576060000|2021-06-24 23:07:40|483.84|479.84|483.66|479.66|483.84|479.84|483.65|479.65|13
1624576070000|2021-06-24 23:07:50|483.67|479.67|483.67|479.67|483.67|479.67|483.64|479.64|7
1624576080000|2021-06-24 23:08:00|483.66|479.66|483.65|479.65|483.67|479.67|483.65|479.65|5
1624576090000|2021-06-24 23:08:10|483.64|479.64|483.65|479.65|483.66|479.66|483.64|479.64|8
1624576100000|2021-06-24 23:08:20|483.66|479.66|483.62|479.62|483.66|479.66|483.62|479.62|15
1624576110000|2021-06-24 23:08:30|483.64|479.64|483.57|479.57|483.68|479.68|483.56|479.56|16
1624576120000|2021-06-24 23:08:40|483.58|479.58|482.58|478.58|483.58|479.58|482.56|478.56|26
1624576130000|2021-06-24 23:08:50|482.6|478.6|482.67|478.67|482.68|478.68|482.48|478.48|33
1624576140000|2021-06-24 23:09:00|482.66|478.66|482.84|478.84|482.85|478.85|482.64|478.64|24
1624576150000|2021-06-24 23:09:10|482.83|478.83|482.87|478.87|483.08|479.08|482.79|478.79|15
1624576160000|2021-06-24 23:09:20|482.88|478.88|482.46|478.46|482.88|478.88|482.44|478.44|23
1624576170000|2021-06-24 23:09:30|482.47|478.47|482.57|478.57|482.61|478.61|482.45|478.45|24
1624576180000|2021-06-24 23:09:40|482.58|478.58|482.57|478.57|482.59|478.59|482.56|478.56|18
1624576190000|2021-06-24 23:09:50|482.56|478.56|482.49|478.49|482.56|478.56|482.49|478.49|9
1624576200000|2021-06-24 23:10:00|482.41|478.41|482.68|478.68|482.7|478.7|482.41|478.41|16
1624576210000|2021-06-24 23:10:10|482.7|478.7|483.51|479.51|483.52|479.52|482.64|478.64|27
1624576220000|2021-06-24 23:10:20|483.48|479.48|483.3|479.3|483.51|479.51|483.17|479.17|27
1624576230000|2021-06-24 23:10:30|483.32|479.32|483.72|479.72|483.72|479.72|483.3|479.3|20
1624576240000|2021-06-24 23:10:40|483.79|479.79|483.83|479.83|483.9|479.9|483.79|479.79|11
1624576250000|2021-06-24 23:10:50|483.82|479.82|484.11|480.11|484.12|480.12|483.82|479.82|15
1624576260000|2021-06-24 23:11:00|484.1|480.1|484.11|480.11|484.11|480.11|484.1|480.1|2
1624576270000|2021-06-24 23:11:10|484.08|480.08|483.97|479.97|484.08|480.08|483.95|479.95|16
1624576280000|2021-06-24 23:11:20|483.96|479.96|483.45|479.45|483.96|479.96|483.43|479.43|24
1624576290000|2021-06-24 23:11:30|483.44|479.44|483.82|479.82|483.82|479.82|483.44|479.44|15
1624576300000|2021-06-24 23:11:40|483.92|479.92|483.93|479.93|484.07|480.07|483.92|479.92|16
1624576310000|2021-06-24 23:11:50|483.91|479.91|483.93|479.93|483.95|479.95|483.89|479.89|20
1624576320000|2021-06-24 23:12:00|483.92|479.92|483.93|479.93|483.97|479.97|483.88|479.88|22
1624576330000|2021-06-24 23:12:10|483.92|479.92|483.89|479.89|483.94|479.94|483.84|479.84|18
1624576340000|2021-06-24 23:12:20|483.95|479.95|483.86|479.86|483.95|479.95|483.84|479.84|16
1624576350000|2021-06-24 23:12:30|483.93|479.93|483.84|479.84|483.96|479.96|483.84|479.84|20
1624576360000|2021-06-24 23:12:40|483.86|479.86|484.02|480.02|484.02|480.02|483.86|479.86|16
1624576370000|2021-06-24 23:12:50|484.03|480.03|484.19|480.19|484.2|480.2|483.97|479.97|13
1624576380000|2021-06-24 23:13:00|484.18|480.18|484.18|480.18|484.19|480.19|484.17|480.17|10
1624576390000|2021-06-24 23:13:10|484.17|480.17|484.28|480.28|484.28|480.28|484.17|480.17|11
1624576400000|2021-06-24 23:13:20|484.34|480.34|484.35|480.35|484.35|480.35|484.16|480.16|14
1624576410000|2021-06-24 23:13:30|484.34|480.34|484.34|480.34|484.34|480.34|484.33|480.33|3
1624576420000|2021-06-24 23:13:40|484.35|480.35|484.34|480.34|484.35|480.35|484.34|480.34|4
1624576430000|2021-06-24 23:13:50|484.35|480.35|484.34|480.34|484.35|480.35|484.33|480.33|6
1624576440000|2021-06-24 23:14:00|484.35|480.35|484.35|480.35|484.36|480.36|484.35|480.35|3
1624576450000|2021-06-24 23:14:10|484.36|480.36|484.52|480.52|484.53|480.53|484.36|480.36|10
1624576460000|2021-06-24 23:14:20|484.54|480.54|484.76|480.76|484.77|480.77|484.52|480.52|12
1624576470000|2021-06-24 23:14:30|484.77|480.77|484.83|480.83|484.83|480.83|484.77|480.77|10
1624576480000|2021-06-24 23:14:40|484.84|480.84|485.03|481.03|485.07|481.07|484.84|480.84|14
1624576490000|2021-06-24 23:14:50|485.04|481.04|485.17|481.17|485.21|481.21|485.03|481.03|17
1624576500000|2021-06-24 23:15:00|485.18|481.18|484.71|480.71|485.18|481.18|484.56|480.56|26
1624576510000|2021-06-24 23:15:10|484.72|480.72|484.65|480.65|484.73|480.73|484.63|480.63|20
1624576520000|2021-06-24 23:15:20|484.63|480.63|484.65|480.65|484.68|480.68|484.63|480.63|12
1624576530000|2021-06-24 23:15:30|484.63|480.63|484.47|480.47|484.63|480.63|484.46|480.46|10
1624576540000|2021-06-24 23:15:40|484.46|480.46|484.1|480.1|484.48|480.48|484.1|480.1|26
1624576550000|2021-06-24 23:15:50|484.08|480.08|484.03|480.03|484.08|480.08|484.02|480.02|18
1624576560000|2021-06-24 23:16:00|484.04|480.04|483.91|479.91|484.04|480.04|483.91|479.91|24
1624576570000|2021-06-24 23:16:10|483.9|479.9|483.92|479.92|483.93|479.93|483.87|479.87|17
1624576580000|2021-06-24 23:16:20|483.8|479.8|483.8|479.8|483.8|479.8|483.8|479.8|1
1624576590000|2021-06-24 23:16:30|483.81|479.81|483.82|479.82|483.82|479.82|483.81|479.81|2
1624576600000|2021-06-24 23:16:40|483.81|479.81|484.36|480.36|484.36|480.36|483.81|479.81|6
1624576610000|2021-06-24 23:16:50|484.39|480.39|484.76|480.76|484.76|480.76|484.39|480.39|9
1624576620000|2021-06-24 23:17:00|484.75|480.75|484.72|480.72|484.76|480.76|484.71|480.71|16
1624576630000|2021-06-24 23:17:10|484.71|480.71|484.55|480.55|484.73|480.73|484.54|480.54|15
1624576640000|2021-06-24 23:17:20|484.57|480.57|484.54|480.54|484.58|480.58|484.54|480.54|17
1624576650000|2021-06-24 23:17:30|484.55|480.55|484.59|480.59|484.6|480.6|484.5|480.5|11
1624576660000|2021-06-24 23:17:40|484.58|480.58|484.53|480.53|484.58|480.58|484.53|480.53|5
1624576670000|2021-06-24 23:17:50|484.55|480.55|484.58|480.58|484.58|480.58|484.52|480.52|6
1624576680000|2021-06-24 23:18:00|484.61|480.61|484.69|480.69|484.72|480.72|484.61|480.61|16
1624576690000|2021-06-24 23:18:10|484.7|480.7|484.8|480.8|484.8|480.8|484.7|480.7|6
1624576700000|2021-06-24 23:18:20|485|481|485.11|481.11|485.12|481.12|485|481|8
1624576710000|2021-06-24 23:18:30|485.33|481.33|485.34|481.34|485.34|481.34|485.33|481.33|6
1624576720000|2021-06-24 23:18:40|485.36|481.36|485.46|481.46|485.46|481.46|485.36|481.36|5
1624576730000|2021-06-24 23:18:50|485.47|481.47|485.87|481.87|485.89|481.89|485.47|481.47|15
1624576740000|2021-06-24 23:19:00|485.86|481.86|485.76|481.76|485.86|481.86|485.76|481.76|11
1624576750000|2021-06-24 23:19:10|485.78|481.78|485.76|481.76|485.86|481.86|485.76|481.76|20
1624576760000|2021-06-24 23:19:20|485.74|481.74|485.63|481.63|485.76|481.76|485.62|481.62|20
1624576770000|2021-06-24 23:19:30|485.65|481.65|485.04|481.04|485.66|481.66|485.04|481.04|25
1624576780000|2021-06-24 23:19:40|485.05|481.05|485|481|485.05|481.05|485|481|6
1624576790000|2021-06-24 23:19:50|484.99|480.99|484.99|480.99|485|481|484.99|480.99|3
1624576800000|2021-06-24 23:20:00|484.96|480.96|485.32|481.32|485.32|481.32|484.96|480.96|14
1624576810000|2021-06-24 23:20:10|485.3|481.3|485.42|481.42|485.42|481.42|485.27|481.27|9
1624576820000|2021-06-24 23:20:20|485.4|481.4|485.78|481.78|485.79|481.79|485.4|481.4|13
1624576830000|2021-06-24 23:20:30|485.79|481.79|486.05|482.05|486.06|482.06|485.79|481.79|23
1624576840000|2021-06-24 23:20:40|486.04|482.04|486.11|482.11|486.11|482.11|486|482|17
1624576850000|2021-06-24 23:20:50|486.12|482.12|486.15|482.15|486.15|482.15|486.11|482.11|6
1624576860000|2021-06-24 23:21:00|486.16|482.16|486.15|482.15|486.16|482.16|486.15|482.15|6
1624576870000|2021-06-24 23:21:10|486.16|482.16|485.99|481.99|486.16|482.16|485.91|481.91|15
1624576880000|2021-06-24 23:21:20|485.98|481.98|486.07|482.07|486.12|482.12|485.94|481.94|16
1624576890000|2021-06-24 23:21:30|486.08|482.08|486.11|482.11|486.15|482.15|486.08|482.08|12
1624576900000|2021-06-24 23:21:40|486.09|482.09|486.15|482.15|486.15|482.15|486.08|482.08|13
1624576910000|2021-06-24 23:21:50|486.19|482.19|486.45|482.45|486.57|482.57|486.19|482.19|18
1624576920000|2021-06-24 23:22:00|486.44|482.44|486.29|482.29|486.53|482.53|486.21|482.21|21
1624576930000|2021-06-24 23:22:10|486.28|482.28|486.19|482.19|486.29|482.29|486.16|482.16|19
1624576940000|2021-06-24 23:22:20|486.18|482.18|486.22|482.22|486.26|482.26|486.09|482.09|16
1624576950000|2021-06-24 23:22:30|486.23|482.23|486.48|482.48|486.48|482.48|486.22|482.22|15
1624576960000|2021-06-24 23:22:40|486.49|482.49|486.53|482.53|486.54|482.54|486.44|482.44|15
1624576970000|2021-06-24 23:22:50|486.54|482.54|486.57|482.57|486.64|482.64|486.54|482.54|14
1624576980000|2021-06-24 23:23:00|486.56|482.56|486.77|482.77|486.77|482.77|486.56|482.56|13
1624576990000|2021-06-24 23:23:10|486.76|482.76|486.73|482.73|486.76|482.76|486.73|482.73|4
1624577000000|2021-06-24 23:23:20|486.72|482.72|486.82|482.82|486.82|482.82|486.68|482.68|15
1624577010000|2021-06-24 23:23:30|486.83|482.83|486.85|482.85|486.85|482.85|486.82|482.82|7
1624577020000|2021-06-24 23:23:40|486.91|482.91|487.35|483.35|487.35|483.35|486.91|482.91|19
1624577030000|2021-06-24 23:23:50|487.36|483.36|487.61|483.61|487.61|483.61|487.36|483.36|10
1624577040000|2021-06-24 23:24:00|487.59|483.59|487.77|483.77|487.78|483.78|487.59|483.59|12
1624577050000|2021-06-24 23:24:10|487.78|483.78|487.54|483.54|487.78|483.78|487.52|483.52|13
1624577060000|2021-06-24 23:24:20|487.52|483.52|487.81|483.81|487.96|483.96|487.52|483.52|26
1624577070000|2021-06-24 23:24:30|487.83|483.83|488.1|484.1|488.13|484.13|487.82|483.82|24
1624577080000|2021-06-24 23:24:40|488.11|484.11|488.3|484.3|488.34|484.34|488.08|484.08|27
1624577090000|2021-06-24 23:24:50|488.29|484.29|488.27|484.27|488.3|484.3|488.06|484.06|25
1624577100000|2021-06-24 23:25:00|488.24|484.24|487.89|483.89|488.24|484.24|487.85|483.85|30
1624577110000|2021-06-24 23:25:10|487.9|483.9|487.85|483.85|487.95|483.95|487.74|483.74|19
1624577120000|2021-06-24 23:25:20|487.86|483.86|487.94|483.94|487.97|483.97|487.84|483.84|16
1624577130000|2021-06-24 23:25:30|487.89|483.89|487.88|483.88|487.9|483.9|487.83|483.83|12
1624577140000|2021-06-24 23:25:40|487.9|483.9|487.9|483.9|487.94|483.94|487.9|483.9|15
1624577150000|2021-06-24 23:25:50|487.89|483.89|487.96|483.96|488.01|484.01|487.85|483.85|15
1624577160000|2021-06-24 23:26:00|487.95|483.95|487.91|483.91|487.95|483.95|487.9|483.9|14
1624577170000|2021-06-24 23:26:10|487.96|483.96|488.12|484.12|488.22|484.22|487.94|483.94|18
1624577180000|2021-06-24 23:26:20|488.13|484.13|488.03|484.03|488.13|484.13|487.97|483.97|17
1624577190000|2021-06-24 23:26:30|488|484|487.79|483.79|488|484|487.77|483.77|13
1624577200000|2021-06-24 23:26:40|487.72|483.72|487.66|483.66|487.72|483.72|487.56|483.56|17
1624577210000|2021-06-24 23:26:50|487.67|483.67|487.52|483.52|487.68|483.68|487.52|483.52|14
1624577220000|2021-06-24 23:27:00|487.51|483.51|487.47|483.47|487.51|483.51|487.41|483.41|15
1624577230000|2021-06-24 23:27:10|487.48|483.48|487.56|483.56|487.6|483.6|487.45|483.45|11
1624577240000|2021-06-24 23:27:20|487.54|483.54|487.56|483.56|487.56|483.56|487.53|483.53|10
1624577250000|2021-06-24 23:27:30|487.55|483.55|487.6|483.6|487.61|483.61|487.53|483.53|14
1624577260000|2021-06-24 23:27:40|487.68|483.68|488.16|484.16|488.16|484.16|487.66|483.66|22
1624577270000|2021-06-24 23:27:50|488.17|484.17|488.94|484.94|488.94|484.94|488.17|484.17|28
1624577280000|2021-06-24 23:28:00|488.97|484.97|488.68|484.68|489|485|488.62|484.62|18
1624577290000|2021-06-24 23:28:10|488.67|484.67|488.93|484.93|488.94|484.94|488.67|484.67|22
1624577300000|2021-06-24 23:28:20|488.92|484.92|488.76|484.76|488.95|484.95|488.75|484.75|16
1624577310000|2021-06-24 23:28:30|488.75|484.75|488.36|484.36|488.75|484.75|488.35|484.35|14
1624577320000|2021-06-24 23:28:40|488.41|484.41|488.35|484.35|488.42|484.42|488.31|484.31|9
1624577330000|2021-06-24 23:28:50|488.36|484.36|488.11|484.11|488.37|484.37|488.11|484.11|15
1624577340000|2021-06-24 23:29:00|488.13|484.13|488.17|484.17|488.22|484.22|488.08|484.08|19
1624577350000|2021-06-24 23:29:10|488.19|484.19|487.99|483.99|488.19|484.19|487.95|483.95|21
1624577360000|2021-06-24 23:29:20|487.98|483.98|488.02|484.02|488.1|484.1|487.95|483.95|19
1624577370000|2021-06-24 23:29:30|488.04|484.04|488.24|484.24|488.24|484.24|488.04|484.04|12
1624577380000|2021-06-24 23:29:40|488.26|484.26|488.49|484.49|488.49|484.49|488.24|484.24|19
1624577390000|2021-06-24 23:29:50|488.5|484.5|488.38|484.38|488.5|484.5|488.33|484.33|15
1624577400000|2021-06-24 23:30:00|488.4|484.4|488.34|484.34|488.41|484.41|488.33|484.33|15
1624577410000|2021-06-24 23:30:10|488.33|484.33|488.29|484.29|488.38|484.38|488.24|484.24|15
1624577420000|2021-06-24 23:30:20|488.34|484.34|488.51|484.51|488.51|484.51|488.34|484.34|5
1624577430000|2021-06-24 23:30:30|488.49|484.49|488.69|484.69|488.69|484.69|488.49|484.49|15
1624577440000|2021-06-24 23:30:40|488.71|484.71|488.76|484.76|488.77|484.77|488.71|484.71|6
1624577450000|2021-06-24 23:30:50|488.77|484.77|488.68|484.68|488.77|484.77|488.63|484.63|23
1624577460000|2021-06-24 23:31:00|488.74|484.74|488.68|484.68|488.76|484.76|488.64|484.64|16
1624577470000|2021-06-24 23:31:10|488.69|484.69|488.7|484.7|488.76|484.76|488.66|484.66|14
1624577480000|2021-06-24 23:31:20|488.69|484.69|488.48|484.48|488.69|484.69|488.48|484.48|12
1624577490000|2021-06-24 23:31:30|488.51|484.51|488.59|484.59|488.59|484.59|488.49|484.49|12
1624577500000|2021-06-24 23:31:40|488.65|484.65|488.73|484.73|488.76|484.76|488.61|484.61|17
1624577510000|2021-06-24 23:31:50|488.74|484.74|488.76|484.76|488.77|484.77|488.73|484.73|16
1624577520000|2021-06-24 23:32:00|488.74|484.74|488.72|484.72|488.76|484.76|488.65|484.65|17
1624577530000|2021-06-24 23:32:10|488.71|484.71|488.57|484.57|488.71|484.71|488.57|484.57|8
1624577540000|2021-06-24 23:32:20|488.56|484.56|488.56|484.56|488.58|484.58|488.56|484.56|9
1624577550000|2021-06-24 23:32:30|488.57|484.57|488.62|484.62|488.62|484.62|488.57|484.57|16
1624577560000|2021-06-24 23:32:40|488.63|484.63|488.71|484.71|488.73|484.73|488.63|484.63|7
1624577570000|2021-06-24 23:32:50|488.72|484.72|488.96|484.96|488.96|484.96|488.72|484.72|13
1624577580000|2021-06-24 23:33:00|488.95|484.95|488.75|484.75|488.96|484.96|488.75|484.75|19
1624577590000|2021-06-24 23:33:10|488.76|484.76|488.72|484.72|488.76|484.76|488.72|484.72|6
1624577600000|2021-06-24 23:33:20|488.73|484.73|488.7|484.7|488.74|484.74|488.69|484.69|13
1624577610000|2021-06-24 23:33:30|488.66|484.66|488.68|484.68|488.77|484.77|488.66|484.66|21
1624577620000|2021-06-24 23:33:40|488.64|484.64|488.49|484.49|488.64|484.64|488.47|484.47|10
1624577630000|2021-06-24 23:33:50|488.48|484.48|488.42|484.42|488.48|484.48|488.42|484.42|7
1624577640000|2021-06-24 23:34:00|488.43|484.43|488.41|484.41|488.49|484.49|488.41|484.41|11
1624577650000|2021-06-24 23:34:10|488.35|484.35|488.34|484.34|488.43|484.43|488.29|484.29|12
1624577660000|2021-06-24 23:34:20|488.32|484.32|488.28|484.28|488.34|484.34|488.25|484.25|9
1624577670000|2021-06-24 23:34:30|488.23|484.23|488.1|484.1|488.34|484.34|488.1|484.1|23
1624577680000|2021-06-24 23:34:40|488.24|484.24|488.09|484.09|488.24|484.24|488.09|484.09|14
1624577690000|2021-06-24 23:34:50|488.08|484.08|488.17|484.17|488.17|484.17|488.07|484.07|10
1624577700000|2021-06-24 23:35:00|488.16|484.16|488.14|484.14|488.26|484.26|488.09|484.09|20
1624577710000|2021-06-24 23:35:10|488.12|484.12|488.03|484.03|488.18|484.18|488.03|484.03|14
1624577720000|2021-06-24 23:35:20|488.06|484.06|488.06|484.06|488.07|484.07|488.01|484.01|13
1624577730000|2021-06-24 23:35:30|488.08|484.08|487.78|483.78|488.08|484.08|487.78|483.78|9
1624577740000|2021-06-24 23:35:40|487.71|483.71|487.97|483.97|488|484|487.71|483.71|11
1624577750000|2021-06-24 23:35:50|487.94|483.94|488.04|484.04|488.28|484.28|487.94|483.94|23
1624577760000|2021-06-24 23:36:00|488.05|484.05|488.06|484.06|488.18|484.18|488.04|484.04|16
1624577770000|2021-06-24 23:36:10|488.08|484.08|488.04|484.04|488.13|484.13|487.97|483.97|18
1624577780000|2021-06-24 23:36:20|488.07|484.07|487.8|483.8|488.07|484.07|487.8|483.8|13
1624577790000|2021-06-24 23:36:30|487.79|483.79|487.52|483.52|487.81|483.81|487.5|483.5|22
1624577800000|2021-06-24 23:36:40|487.49|483.49|487.37|483.37|487.53|483.53|487.35|483.35|12
1624577810000|2021-06-24 23:36:50|487.39|483.39|487.22|483.22|487.39|483.39|487.12|483.12|18
1624577820000|2021-06-24 23:37:00|487.12|483.12|487.35|483.35|487.35|483.35|487.11|483.11|12
1624577830000|2021-06-24 23:37:10|487.34|483.34|487.35|483.35|487.35|483.35|487.34|483.34|2
1624577840000|2021-06-24 23:37:20|487.36|483.36|487.34|483.34|487.36|483.36|487.34|483.34|6
1624577850000|2021-06-24 23:37:30|487.27|483.27|487.19|483.19|487.27|483.27|487.19|483.19|3
1624577860000|2021-06-24 23:37:40|487.11|483.11|486.77|482.77|487.11|483.11|486.77|482.77|6
1624577870000|2021-06-24 23:37:50|486.78|482.78|487.07|483.07|487.13|483.13|486.78|482.78|9
1624577880000|2021-06-24 23:38:00|487.06|483.06|487.03|483.03|487.16|483.16|486.99|482.99|19
1624577890000|2021-06-24 23:38:10|487.04|483.04|487.05|483.05|487.06|483.06|487.02|483.02|10
1624577900000|2021-06-24 23:38:20|487.03|483.03|487.09|483.09|487.1|483.1|487.02|483.02|16
1624577910000|2021-06-24 23:38:30|487.07|483.07|487.04|483.04|487.09|483.09|487.04|483.04|12
1624577920000|2021-06-24 23:38:40|487.06|483.06|487.14|483.14|487.28|483.28|487.06|483.06|4
1624577930000|2021-06-24 23:38:50|487.13|483.13|487.24|483.24|487.25|483.25|487.13|483.13|8
1624577940000|2021-06-24 23:39:00|487.23|483.23|487.2|483.2|487.24|483.24|487.17|483.17|14
1624577950000|2021-06-24 23:39:10|487.19|483.19|487.25|483.25|487.27|483.27|487.14|483.14|12
1624577960000|2021-06-24 23:39:20|487.27|483.27|487.53|483.53|487.58|483.58|487.27|483.27|15
1624577970000|2021-06-24 23:39:30|487.47|483.47|487.37|483.37|487.56|483.56|487.36|483.36|17
1624577980000|2021-06-24 23:39:40|487.41|483.41|487.23|483.23|487.41|483.41|487.23|483.23|18
1624577990000|2021-06-24 23:39:50|487.24|483.24|487.24|483.24|487.24|483.24|487.12|483.12|17
1624578000000|2021-06-24 23:40:00|487.22|483.22|487.05|483.05|487.24|483.24|487.05|483.05|14
1624578010000|2021-06-24 23:40:10|486.84|482.84|486.58|482.58|486.85|482.85|486.56|482.56|11
1624578020000|2021-06-24 23:40:20|486.48|482.48|486.08|482.08|486.69|482.69|486.08|482.08|8
1624578030000|2021-06-24 23:40:30|486.11|482.11|485.94|481.94|486.11|482.11|485.94|481.94|6
1624578040000|2021-06-24 23:40:40|485.99|481.99|485.91|481.91|486.03|482.03|485.91|481.91|12
1624578050000|2021-06-24 23:40:50|485.9|481.9|485.9|481.9|485.9|481.9|485.9|481.9|1
1624578060000|2021-06-24 23:41:00|485.94|481.94|486.04|482.04|486.04|482.04|485.92|481.92|6
1624578070000|2021-06-24 23:41:10|486.09|482.09|486.04|482.04|486.09|482.09|485.95|481.95|14
1624578080000|2021-06-24 23:41:20|486.05|482.05|486.08|482.08|486.32|482.32|486.05|482.05|17
1624578090000|2021-06-24 23:41:30|486.25|482.25|486.18|482.18|486.25|482.25|486.18|482.18|2
1624578100000|2021-06-24 23:41:40|485.82|481.82|485.81|481.81|485.82|481.82|485.8|481.8|3
1624578110000|2021-06-24 23:41:50|485.87|481.87|485.89|481.89|485.89|481.89|485.87|481.87|2
1624578120000|2021-06-24 23:42:00|485.82|481.82|485.69|481.69|485.82|481.82|485.69|481.69|3
1624578130000|2021-06-24 23:42:10|485.66|481.66|486.01|482.01|486.01|482.01|485.66|481.66|6
1624578140000|2021-06-24 23:42:20|486.09|482.09|486.09|482.09|486.09|482.09|486.08|482.08|3
1624578150000|2021-06-24 23:42:30|486.05|482.05|486.09|482.09|486.1|482.1|486.05|482.05|3
1624578160000|2021-06-24 23:42:40|486.1|482.1|486.06|482.06|486.1|482.1|486.06|482.06|5
1624578180000|2021-06-24 23:43:00|486.01|482.01|486.13|482.13|486.13|482.13|486.01|482.01|5
1624578190000|2021-06-24 23:43:10|486.14|482.14|485.99|481.99|486.14|482.14|485.96|481.96|12
1624578200000|2021-06-24 23:43:20|485.95|481.95|485.92|481.92|485.95|481.95|485.91|481.91|5
1624578210000|2021-06-24 23:43:30|485.73|481.73|485.73|481.73|485.73|481.73|485.73|481.73|1
1624578220000|2021-06-24 23:43:40|485.74|481.74|485.76|481.76|485.76|481.76|485.74|481.74|2
1624578230000|2021-06-24 23:43:50|485.52|481.52|485.31|481.31|485.52|481.52|485.3|481.3|5
1624578240000|2021-06-24 23:44:00|485.28|481.28|485.44|481.44|485.44|481.44|485.28|481.28|11
1624578250000|2021-06-24 23:44:10|485.55|481.55|485.83|481.83|485.83|481.83|485.55|481.55|7
1624578260000|2021-06-24 23:44:20|485.84|481.84|485.93|481.93|485.94|481.94|485.84|481.84|10
1624578270000|2021-06-24 23:44:30|485.96|481.96|485.93|481.93|485.96|481.96|485.93|481.93|5
1624578290000|2021-06-24 23:44:50|485.98|481.98|485.82|481.82|485.98|481.98|485.82|481.82|8
1624578300000|2021-06-24 23:45:00|485.81|481.81|485.66|481.66|485.81|481.81|485.58|481.58|12
1624578310000|2021-06-24 23:45:10|485.63|481.63|485.69|481.69|485.69|481.69|485.63|481.63|6
1624578320000|2021-06-24 23:45:20|485.7|481.7|485.74|481.74|485.74|481.74|485.7|481.7|2
1624578370000|2021-06-24 23:46:10|485.83|481.83|486.18|482.18|486.18|482.18|485.83|481.83|2
1624578400000|2021-06-24 23:46:40|486.46|482.46|486.46|482.46|486.46|482.46|486.46|482.46|1
1624578410000|2021-06-24 23:46:50|486.42|482.42|486.34|482.34|486.42|482.42|486.3|482.3|10
1624578420000|2021-06-24 23:47:00|486.35|482.35|486.33|482.33|486.35|482.35|486.32|482.32|3
1624578430000|2021-06-24 23:47:10|486.32|482.32|486.24|482.24|486.32|482.32|486.24|482.24|3
1624578450000|2021-06-24 23:47:30|486.15|482.15|486.12|482.12|486.17|482.17|486.12|482.12|4
1624578460000|2021-06-24 23:47:40|486.15|482.15|486.16|482.16|486.16|482.16|486.15|482.15|2
1624578470000|2021-06-24 23:47:50|486.17|482.17|486.17|482.17|486.17|482.17|486.17|482.17|1
1624578480000|2021-06-24 23:48:00|486.16|482.16|486.16|482.16|486.16|482.16|486.16|482.16|1
1624578490000|2021-06-24 23:48:10|486.2|482.2|486.27|482.27|486.28|482.28|486.2|482.2|5
1624578500000|2021-06-24 23:48:20|486.28|482.28|486.22|482.22|486.32|482.32|486.2|482.2|23
1624578510000|2021-06-24 23:48:30|486.21|482.21|486.21|482.21|486.24|482.24|486.2|482.2|12
1624578520000|2021-06-24 23:48:40|486.2|482.2|486.3|482.3|486.3|482.3|486.2|482.2|17
1624578530000|2021-06-24 23:48:50|486.33|482.33|486.38|482.38|486.38|482.38|486.3|482.3|14
1624578540000|2021-06-24 23:49:00|486.37|482.37|486.26|482.26|486.37|482.37|486.22|482.22|12
1624578550000|2021-06-24 23:49:10|486.23|482.23|486.24|482.24|486.28|482.28|486.16|482.16|19
1624578560000|2021-06-24 23:49:20|486.23|482.23|486.54|482.54|486.54|482.54|486.23|482.23|23
1624578570000|2021-06-24 23:49:30|486.53|482.53|486.6|482.6|486.62|482.62|486.53|482.53|8
1624578580000|2021-06-24 23:49:40|486.61|482.61|486.59|482.59|486.62|482.62|486.56|482.56|16
1624578590000|2021-06-24 23:49:50|486.58|482.58|486.75|482.75|486.77|482.77|486.58|482.58|19
1624578600000|2021-06-24 23:50:00|486.77|482.77|486.78|482.78|486.79|482.79|486.76|482.76|11
1624578610000|2021-06-24 23:50:10|486.8|482.8|486.76|482.76|486.8|482.8|486.75|482.75|17
1624578620000|2021-06-24 23:50:20|486.77|482.77|486.78|482.78|486.8|482.8|486.76|482.76|13
1624578630000|2021-06-24 23:50:30|486.8|482.8|486.87|482.87|486.91|482.91|486.8|482.8|15
1624578640000|2021-06-24 23:50:40|486.85|482.85|486.78|482.78|486.85|482.85|486.74|482.74|13
1624578650000|2021-06-24 23:50:50|486.8|482.8|486.78|482.78|486.8|482.8|486.77|482.77|4
1624578660000|2021-06-24 23:51:00|486.79|482.79|486.74|482.74|486.82|482.82|486.74|482.74|19
1624578670000|2021-06-24 23:51:10|486.73|482.73|486.73|482.73|486.76|482.76|486.72|482.72|10
1624578680000|2021-06-24 23:51:20|486.72|482.72|486.73|482.73|486.74|482.74|486.71|482.71|9
1624578690000|2021-06-24 23:51:30|486.75|482.75|486.58|482.58|486.75|482.75|486.47|482.47|17
1624578700000|2021-06-24 23:51:40|486.59|482.59|486.58|482.58|486.59|482.59|486.55|482.55|11
1624578710000|2021-06-24 23:51:50|486.57|482.57|486.5|482.5|486.58|482.58|486.48|482.48|18
1624578720000|2021-06-24 23:52:00|486.51|482.51|486.51|482.51|486.51|482.51|486.49|482.49|9
1624578730000|2021-06-24 23:52:10|486.5|482.5|486.3|482.3|486.52|482.52|486.3|482.3|13
1624578740000|2021-06-24 23:52:20|486.31|482.31|486.3|482.3|486.33|482.33|486.28|482.28|17
1624578750000|2021-06-24 23:52:30|486.31|482.31|486.29|482.29|486.45|482.45|486.29|482.29|6
1624578760000|2021-06-24 23:52:40|486.33|482.33|486.28|482.28|486.33|482.33|486.28|482.28|6
1624578770000|2021-06-24 23:52:50|486.23|482.23|486.26|482.26|486.27|482.27|486.21|482.21|11
1624578780000|2021-06-24 23:53:00|486.25|482.25|486.17|482.17|486.25|482.25|486.16|482.16|17
1624578790000|2021-06-24 23:53:10|486.16|482.16|486.22|482.22|486.23|482.23|486.15|482.15|13
1624578800000|2021-06-24 23:53:20|486.23|482.23|486.25|482.25|486.25|482.25|486.21|482.21|12
1624578810000|2021-06-24 23:53:30|486.24|482.24|486.23|482.23|486.25|482.25|486.22|482.22|7
1624578820000|2021-06-24 23:53:40|486.22|482.22|486.21|482.21|486.23|482.23|486.21|482.21|11
1624578830000|2021-06-24 23:53:50|486.2|482.2|486.21|482.21|486.21|482.21|486.2|482.2|8
1624578840000|2021-06-24 23:54:00|486.24|482.24|486.06|482.06|486.24|482.24|486.06|482.06|12
1624578850000|2021-06-24 23:54:10|485.97|481.97|485.94|481.94|485.97|481.97|485.92|481.92|9
1624578860000|2021-06-24 23:54:20|485.95|481.95|486.02|482.02|486.08|482.08|485.94|481.94|22
1624578870000|2021-06-24 23:54:30|486.01|482.01|486.01|482.01|486.05|482.05|485.97|481.97|14
1624578880000|2021-06-24 23:54:40|486.03|482.03|486.05|482.05|486.1|482.1|486.02|482.02|11
1624578890000|2021-06-24 23:54:50|486.04|482.04|486.05|482.05|486.05|482.05|486.03|482.03|4
1624578900000|2021-06-24 23:55:00|486.06|482.06|486.29|482.29|486.29|482.29|486|482|13
1624578910000|2021-06-24 23:55:10|486.3|482.3|486.42|482.42|486.44|482.44|486.28|482.28|14
1624578920000|2021-06-24 23:55:20|486.4|482.4|486.43|482.43|486.44|482.44|486.4|482.4|11
1624578930000|2021-06-24 23:55:30|486.42|482.42|486.51|482.51|486.52|482.52|486.42|482.42|11
1624578940000|2021-06-24 23:55:40|486.52|482.52|486.45|482.45|486.53|482.53|486.45|482.45|18
1624578950000|2021-06-24 23:55:50|486.44|482.44|486.42|482.42|486.44|482.44|486.36|482.36|23
1624578960000|2021-06-24 23:56:00|486.43|482.43|486.59|482.59|486.59|482.59|486.43|482.43|20
1624578970000|2021-06-24 23:56:10|486.57|482.57|486.53|482.53|486.57|482.57|486.51|482.51|12
1624578980000|2021-06-24 23:56:20|486.54|482.54|486.52|482.52|486.56|482.56|486.52|482.52|14
1624578990000|2021-06-24 23:56:30|486.51|482.51|486.5|482.5|486.53|482.53|486.5|482.5|17
1624579000000|2021-06-24 23:56:40|486.51|482.51|486.64|482.64|486.64|482.64|486.48|482.48|20
1624579010000|2021-06-24 23:56:50|486.65|482.65|486.69|482.69|486.69|482.69|486.65|482.65|5
1624579020000|2021-06-24 23:57:00|486.7|482.7|486.72|482.72|486.72|482.72|486.7|482.7|5
1624579030000|2021-06-24 23:57:10|486.73|482.73|486.83|482.83|486.83|482.83|486.73|482.73|12
1624579040000|2021-06-24 23:57:20|486.88|482.88|487.22|483.22|487.25|483.25|486.88|482.88|28
1624579050000|2021-06-24 23:57:30|487.24|483.24|487.27|483.27|487.27|483.27|487.21|483.21|15
1624579060000|2021-06-24 23:57:40|487.33|483.33|487.43|483.43|487.43|483.43|487.28|483.28|18
1624579070000|2021-06-24 23:57:50|487.42|483.42|487.29|483.29|487.45|483.45|487.26|483.26|22
1624579080000|2021-06-24 23:58:00|487.31|483.31|487.5|483.5|487.5|483.5|487.31|483.31|15
1624579090000|2021-06-24 23:58:10|487.52|483.52|487.56|483.56|487.56|483.56|487.49|483.49|14
1624579100000|2021-06-24 23:58:20|487.55|483.55|487.7|483.7|487.71|483.71|487.55|483.55|15
1624579110000|2021-06-24 23:58:30|487.71|483.71|487.68|483.68|487.76|483.76|487.59|483.59|14
1624579120000|2021-06-24 23:58:40|487.67|483.67|487.72|483.72|487.74|483.74|487.65|483.65|18
1624579130000|2021-06-24 23:58:50|487.71|483.71|487.69|483.69|487.72|483.72|487.69|483.69|14
1624579140000|2021-06-24 23:59:00|487.72|483.72|487.71|483.71|487.87|483.87|487.64|483.64|18
1624579150000|2021-06-24 23:59:10|487.69|483.69|487.68|483.68|487.7|483.7|487.64|483.64|14
1624579160000|2021-06-24 23:59:20|487.69|483.69|487.72|483.72|487.73|483.73|487.65|483.65|17
1624579170000|2021-06-24 23:59:30|487.73|483.73|488.01|484.01|488.01|484.01|487.71|483.71|28
1624579180000|2021-06-24 23:59:40|487.99|483.99|488.14|484.14|488.16|484.16|487.9|483.9|22
1624579190000|2021-06-24 23:59:50|488.12|484.12|488.85|484.85|488.85|484.85|488.12|484.12|26
1624579200000|2021-06-25 00:00:00|488.84|484.84|488.92|484.92|488.92|484.92|488.82|484.82|24
1624579210000|2021-06-25 00:00:10|489.2|485.2|489.57|485.57|489.57|485.57|489.2|485.2|5
1624579220000|2021-06-25 00:00:20|489.58|485.58|489.69|485.69|489.69|485.69|489.58|485.58|3
1624579230000|2021-06-25 00:00:30|489.68|485.68|489.67|485.67|490.4|486.4|489.67|485.67|28
1624579240000|2021-06-25 00:00:40|489.32|485.32|489.65|485.65|489.79|485.79|489.11|485.11|32
1624579250000|2021-06-25 00:00:50|489.66|485.66|489.91|485.91|489.95|485.95|489.53|485.53|21
1624579260000|2021-06-25 00:01:00|489.9|485.9|490.16|486.16|490.16|486.16|489.9|485.9|14
1624579270000|2021-06-25 00:01:10|490.12|486.12|489.49|485.49|490.13|486.13|489.49|485.49|18
1624579280000|2021-06-25 00:01:20|489.24|485.24|488.79|484.79|489.24|485.24|488.65|484.65|21
1624579290000|2021-06-25 00:01:30|488.78|484.78|489.57|485.57|489.8|485.8|488.78|484.78|30
1624579300000|2021-06-25 00:01:40|489.58|485.58|489.89|485.89|489.89|485.89|489.56|485.56|29
1624579310000|2021-06-25 00:01:50|489.91|485.91|489.04|485.04|489.91|485.91|489.04|485.04|20
1624579320000|2021-06-25 00:02:00|488.99|484.99|490.05|486.05|490.05|486.05|488.99|484.99|27
1624579330000|2021-06-25 00:02:10|489.88|485.88|490.95|486.95|490.95|486.95|489.88|485.88|23
1624579340000|2021-06-25 00:02:20|490.93|486.93|490.76|486.76|490.95|486.95|490.63|486.63|31
1624579350000|2021-06-25 00:02:30|490.77|486.77|491.25|487.25|491.33|487.33|490.74|486.74|31
1624579360000|2021-06-25 00:02:40|491.26|487.26|491.32|487.32|491.38|487.38|491.26|487.26|20
1624579370000|2021-06-25 00:02:50|491.35|487.35|491.59|487.59|491.67|487.67|491.33|487.33|21
1624579380000|2021-06-25 00:03:00|491.58|487.58|491.27|487.27|491.62|487.62|491.07|487.07|25
1624579390000|2021-06-25 00:03:10|491.28|487.28|491.44|487.44|491.55|487.55|491.18|487.18|19
1624579400000|2021-06-25 00:03:20|491.64|487.64|491.8|487.8|491.82|487.82|491.57|487.57|20
1624579410000|2021-06-25 00:03:30|491.72|487.72|492.03|488.03|492.03|488.03|491.72|487.72|26
1624579420000|2021-06-25 00:03:40|492.06|488.06|492.12|488.12|492.12|488.12|491.99|487.99|14
1624579430000|2021-06-25 00:03:50|492.68|488.68|492.75|488.75|492.82|488.82|492.61|488.61|27
1624579440000|2021-06-25 00:04:00|492.8|488.8|493.05|489.05|493.13|489.13|492.75|488.75|21
1624579450000|2021-06-25 00:04:10|493.2|489.2|493.53|489.53|493.55|489.55|493|489|31
1624579460000|2021-06-25 00:04:20|493.44|489.44|493.58|489.58|493.58|489.58|493.37|489.37|26
1624579470000|2021-06-25 00:04:30|493.57|489.57|493.79|489.79|493.79|489.79|493.57|489.57|15
1624579480000|2021-06-25 00:04:40|493.72|489.72|493.4|489.4|493.75|489.75|493.4|489.4|25
1624579490000|2021-06-25 00:04:50|493.2|489.2|492.62|488.62|493.2|489.2|492.62|488.62|25
1624579500000|2021-06-25 00:05:00|492.71|488.71|492.5|488.5|492.74|488.74|492.36|488.36|19
1624579510000|2021-06-25 00:05:10|492.54|488.54|492.67|488.67|492.68|488.68|492.54|488.54|17
1624579520000|2021-06-25 00:05:20|492.64|488.64|492.71|488.71|492.72|488.72|492.62|488.62|16
1624579530000|2021-06-25 00:05:30|492.72|488.72|492.6|488.6|492.81|488.81|492.5|488.5|23
1624579540000|2021-06-25 00:05:40|492.59|488.59|492.72|488.72|492.73|488.73|492.58|488.58|19
1624579550000|2021-06-25 00:05:50|492.74|488.74|493.44|489.44|493.44|489.44|492.74|488.74|22
1624579560000|2021-06-25 00:06:00|493.5|489.5|493.45|489.45|493.51|489.51|493.25|489.25|24
1624579570000|2021-06-25 00:06:10|493.44|489.44|494.09|490.09|494.09|490.09|493.44|489.44|20
1624579580000|2021-06-25 00:06:20|494.08|490.08|494.29|490.29|494.31|490.31|493.99|489.99|20
1624579590000|2021-06-25 00:06:30|494.3|490.3|494.42|490.42|494.42|490.42|494.28|490.28|15
1624579600000|2021-06-25 00:06:40|494.71|490.71|494.74|490.74|494.8|490.8|494.62|490.62|28
1624579610000|2021-06-25 00:06:50|494.73|490.73|494.65|490.65|494.81|490.81|494.46|490.46|30
1624579620000|2021-06-25 00:07:00|494.63|490.63|494.94|490.94|494.94|490.94|494.62|490.62|30
1624579630000|2021-06-25 00:07:10|494.93|490.93|495.33|491.33|495.33|491.33|494.81|490.81|30
1624579640000|2021-06-25 00:07:20|495.32|491.32|495.52|491.52|495.55|491.55|495.29|491.29|19
1624579650000|2021-06-25 00:07:30|495.77|491.77|495.89|491.89|495.89|491.89|495.74|491.74|7
1624579660000|2021-06-25 00:07:40|495.93|491.93|496.32|492.32|496.4|492.4|495.91|491.91|19
1624579670000|2021-06-25 00:07:50|496.31|492.31|496.27|492.27|496.32|492.32|496.16|492.16|17
1624579680000|2021-06-25 00:08:00|496.29|492.29|496.3|492.3|496.3|492.3|496.26|492.26|11
1624579690000|2021-06-25 00:08:10|496.32|492.32|496.36|492.36|496.36|492.36|496.32|492.32|2
1624579700000|2021-06-25 00:08:20|496.32|492.32|496.31|492.31|496.37|492.37|496.31|492.31|10
1624579710000|2021-06-25 00:08:30|496.3|492.3|496.59|492.59|496.61|492.61|496.3|492.3|5
1624579720000|2021-06-25 00:08:40|496.55|492.55|496.37|492.37|496.66|492.66|496.37|492.37|16
1624579730000|2021-06-25 00:08:50|496.42|492.42|496.13|492.13|496.43|492.43|495.96|491.96|22
1624579740000|2021-06-25 00:09:00|496.15|492.15|496.59|492.59|496.6|492.6|496.1|492.1|29
1624579750000|2021-06-25 00:09:10|496.56|492.56|496.35|492.35|496.56|492.56|496.34|492.34|22
1624579760000|2021-06-25 00:09:20|496.34|492.34|496.5|492.5|496.51|492.51|496.19|492.19|29
1624579770000|2021-06-25 00:09:30|496.49|492.49|496.37|492.37|496.5|492.5|496.37|492.37|17
1624579780000|2021-06-25 00:09:40|496.38|492.38|495.78|491.78|496.39|492.39|495.76|491.76|23
1624579790000|2021-06-25 00:09:50|495.81|491.81|496.23|492.23|496.26|492.26|495.81|491.81|28
1624579800000|2021-06-25 00:10:00|496.25|492.25|495.86|491.86|496.25|492.25|495.86|491.86|20
1624579810000|2021-06-25 00:10:10|495.85|491.85|495.38|491.38|495.85|491.85|495.38|491.38|18
1624579820000|2021-06-25 00:10:20|495.42|491.42|495.13|491.13|495.42|491.42|495.13|491.13|13
1624579830000|2021-06-25 00:10:30|495.1|491.1|494.88|490.88|495.1|491.1|494.88|490.88|19
1624579840000|2021-06-25 00:10:40|494.87|490.87|494.86|490.86|495.07|491.07|494.78|490.78|29
1624579850000|2021-06-25 00:10:50|494.85|490.85|495.12|491.12|495.13|491.13|494.85|490.85|14
1624579860000|2021-06-25 00:11:00|495.09|491.09|495.04|491.04|495.1|491.1|495.01|491.01|15
1624579870000|2021-06-25 00:11:10|495.02|491.02|495.13|491.13|495.14|491.14|495.01|491.01|19
1624579880000|2021-06-25 00:11:20|495.1|491.1|494.95|490.95|495.11|491.11|494.95|490.95|19
1624579890000|2021-06-25 00:11:30|494.98|490.98|494.92|490.92|495.07|491.07|494.89|490.89|17
1624579900000|2021-06-25 00:11:40|494.82|490.82|494.99|490.99|494.99|490.99|494.82|490.82|20
1624579910000|2021-06-25 00:11:50|494.92|490.92|495.05|491.05|495.05|491.05|494.92|490.92|21
1624579920000|2021-06-25 00:12:00|495.1|491.1|494.89|490.89|495.11|491.11|494.85|490.85|27
1624579930000|2021-06-25 00:12:10|494.9|490.9|494.92|490.92|494.95|490.95|494.88|490.88|18
1624579940000|2021-06-25 00:12:20|494.91|490.91|494.86|490.86|494.98|490.98|494.84|490.84|16
1624579950000|2021-06-25 00:12:30|494.87|490.87|494.64|490.64|494.92|490.92|494.64|490.64|22
1624579960000|2021-06-25 00:12:40|494.66|490.66|494.47|490.47|494.66|490.66|494.47|490.47|15
1624579970000|2021-06-25 00:12:50|494.46|490.46|494.54|490.54|494.54|490.54|494.41|490.41|18
1624579980000|2021-06-25 00:13:00|494.53|490.53|494.54|490.54|494.55|490.55|494.51|490.51|15
1624579990000|2021-06-25 00:13:10|494.55|490.55|494.92|490.92|494.92|490.92|494.53|490.53|16
1624580000000|2021-06-25 00:13:20|494.9|490.9|494.6|490.6|494.93|490.93|494.6|490.6|19
1624580010000|2021-06-25 00:13:30|494.59|490.59|494.46|490.46|494.6|490.6|494.33|490.33|22
1624580020000|2021-06-25 00:13:40|494.44|490.44|494.4|490.4|494.44|490.44|494.3|490.3|18
1624580030000|2021-06-25 00:13:50|494.32|490.32|494.31|490.31|494.34|490.34|494.24|490.24|17
1624580040000|2021-06-25 00:14:00|494.23|490.23|494.23|490.23|494.26|490.26|494.2|490.2|8
1624580050000|2021-06-25 00:14:10|494.22|490.22|494.61|490.61|494.61|490.61|494.19|490.19|6
1624580060000|2021-06-25 00:14:20|494.94|490.94|495.05|491.05|495.09|491.09|494.9|490.9|9
1624580070000|2021-06-25 00:14:30|495.04|491.04|494.75|490.75|495.04|491.04|494.74|490.74|18
1624580080000|2021-06-25 00:14:40|494.81|490.81|494.74|490.74|494.81|490.81|494.74|490.74|4
1624580090000|2021-06-25 00:14:50|494.65|490.65|494.59|490.59|494.65|490.65|494.58|490.58|5
1624580100000|2021-06-25 00:15:00|494.64|490.64|494.43|490.43|494.64|490.64|494.42|490.42|12
1624580110000|2021-06-25 00:15:10|494.42|490.42|494.2|490.2|494.43|490.43|494.19|490.19|31
1624580120000|2021-06-25 00:15:20|494.21|490.21|493.89|489.89|494.21|490.21|493.89|489.89|14
1624580130000|2021-06-25 00:15:30|493.87|489.87|493.5|489.5|493.87|489.87|493.45|489.45|30
1624580140000|2021-06-25 00:15:40|493.51|489.51|493.17|489.17|493.54|489.54|493.17|489.17|25
1624580150000|2021-06-25 00:15:50|493.16|489.16|493.22|489.22|493.27|489.27|493.16|489.16|16
1624580160000|2021-06-25 00:16:00|493.2|489.2|493.09|489.09|493.26|489.26|493.05|489.05|24
1624580170000|2021-06-25 00:16:10|493.06|489.06|493.49|489.49|493.51|489.51|493.05|489.05|21
1624580180000|2021-06-25 00:16:20|493.51|489.51|494.08|490.08|494.08|490.08|493.5|489.5|21
1624580190000|2021-06-25 00:16:30|494.07|490.07|493.78|489.78|494.07|490.07|493.73|489.73|24
1624580200000|2021-06-25 00:16:40|493.75|489.75|493.84|489.84|493.84|489.84|493.74|489.74|25
1624580210000|2021-06-25 00:16:50|493.85|489.85|493.97|489.97|493.98|489.98|493.85|489.85|11
1624580220000|2021-06-25 00:17:00|493.96|489.96|493.81|489.81|493.96|489.96|493.81|489.81|12
1624580230000|2021-06-25 00:17:10|493.77|489.77|493.78|489.78|493.89|489.89|493.77|489.77|27
1624580240000|2021-06-25 00:17:20|493.76|489.76|493.58|489.58|493.76|489.76|493.57|489.57|17
1624580250000|2021-06-25 00:17:30|493.59|489.59|493.35|489.35|493.59|489.59|493.32|489.32|19
1624580260000|2021-06-25 00:17:40|493.36|489.36|493.32|489.32|493.38|489.38|493.31|489.31|12
1624580270000|2021-06-25 00:17:50|493.41|489.41|493.46|489.46|493.46|489.46|493.37|489.37|18
1624580280000|2021-06-25 00:18:00|493.42|489.42|493.31|489.31|493.42|489.42|493.26|489.26|9
1624580290000|2021-06-25 00:18:10|493.27|489.27|493.32|489.32|493.32|489.32|493.26|489.26|8
1624580300000|2021-06-25 00:18:20|493.33|489.33|493.92|489.92|493.92|489.92|493.33|489.33|14
1624580310000|2021-06-25 00:18:30|493.94|489.94|493.97|489.97|493.97|489.97|493.94|489.94|4
1624580320000|2021-06-25 00:18:40|493.96|489.96|493.98|489.98|493.98|489.98|493.9|489.9|13
1624580330000|2021-06-25 00:18:50|493.99|489.99|493.87|489.87|493.99|489.99|493.87|489.87|21
1624580340000|2021-06-25 00:19:00|493.88|489.88|494.52|490.52|494.56|490.56|493.87|489.87|21
1624580350000|2021-06-25 00:19:10|494.53|490.53|494.96|490.96|494.96|490.96|494.53|490.53|20
1624580360000|2021-06-25 00:19:20|495.06|491.06|495.52|491.52|495.62|491.62|495.06|491.06|12
1624580370000|2021-06-25 00:19:30|495.7|491.7|496.31|492.31|496.31|492.31|495.7|491.7|10
1624580380000|2021-06-25 00:19:40|496.32|492.32|496.38|492.38|496.38|492.38|496.32|492.32|6
1624580390000|2021-06-25 00:19:50|496.3|492.3|495.8|491.8|496.52|492.52|495.8|491.8|16
1624580400000|2021-06-25 00:20:00|495.81|491.81|496.24|492.24|496.25|492.25|495.78|491.78|29
1624580410000|2021-06-25 00:20:10|496.25|492.25|497.21|493.21|497.21|493.21|496.25|492.25|24
1624580420000|2021-06-25 00:20:20|497.3|493.3|497.08|493.08|497.62|493.62|496.89|492.89|34
1624580430000|2021-06-25 00:20:30|496.98|492.98|496.71|492.71|497.03|493.03|496.47|492.47|36
1624580440000|2021-06-25 00:20:40|496.65|492.65|496.39|492.39|496.71|492.71|496.37|492.37|32
1624580450000|2021-06-25 00:20:50|496.36|492.36|496.53|492.53|496.66|492.66|496.32|492.32|33
1624580460000|2021-06-25 00:21:00|496.48|492.48|496.68|492.68|496.78|492.78|496.39|492.39|30
1624580470000|2021-06-25 00:21:10|496.67|492.67|496.81|492.81|496.87|492.87|496.67|492.67|28
1624580480000|2021-06-25 00:21:20|496.8|492.8|497|493|497.03|493.03|496.79|492.79|32
1624580490000|2021-06-25 00:21:30|496.98|492.98|496.87|492.87|496.98|492.98|496.83|492.83|19
1624580500000|2021-06-25 00:21:40|496.86|492.86|495.35|491.35|496.86|492.86|495.25|491.25|22
1624580510000|2021-06-25 00:21:50|495.43|491.43|495.11|491.11|495.46|491.46|495.06|491.06|23
1624580520000|2021-06-25 00:22:00|494.91|490.91|495.52|491.52|495.57|491.57|494.91|490.91|24
1624580530000|2021-06-25 00:22:10|495.54|491.54|494.86|490.86|495.54|491.54|494.79|490.79|33
1624580540000|2021-06-25 00:22:20|494.78|490.78|494.54|490.54|494.78|490.78|494.33|490.33|29
1624580550000|2021-06-25 00:22:30|494.58|490.58|494.44|490.44|494.62|490.62|494.35|490.35|25
1624580560000|2021-06-25 00:22:40|494.47|490.47|494.58|490.58|494.91|490.91|494.47|490.47|32
1624580570000|2021-06-25 00:22:50|494.57|490.57|494.72|490.72|494.89|490.89|494.53|490.53|22
1624580580000|2021-06-25 00:23:00|494.71|490.71|494.52|490.52|494.71|490.71|494.44|490.44|24
1624580590000|2021-06-25 00:23:10|494.51|490.51|494.43|490.43|494.52|490.52|494.41|490.41|19
1624580600000|2021-06-25 00:23:20|494.36|490.36|494.75|490.75|494.75|490.75|494.3|490.3|24
1624580610000|2021-06-25 00:23:30|494.76|490.76|495.47|491.47|495.5|491.5|494.76|490.76|31
1624580620000|2021-06-25 00:23:40|495.48|491.48|495.24|491.24|495.56|491.56|495.19|491.19|32
1624580630000|2021-06-25 00:23:50|495.21|491.21|495.11|491.11|495.21|491.21|494.95|490.95|21
1624580640000|2021-06-25 00:24:00|495.15|491.15|495.21|491.21|495.28|491.28|495.08|491.08|28
1624580650000|2021-06-25 00:24:10|495.22|491.22|495.2|491.2|495.29|491.29|495.2|491.2|21
1624580660000|2021-06-25 00:24:20|495.19|491.19|495.19|491.19|495.19|491.19|494.99|490.99|20
1624580670000|2021-06-25 00:24:30|495.18|491.18|495.25|491.25|495.27|491.27|495.17|491.17|26
1624580680000|2021-06-25 00:24:40|495.24|491.24|495.55|491.55|495.55|491.55|495.24|491.24|23
1624580690000|2021-06-25 00:24:50|495.56|491.56|495.5|491.5|495.68|491.68|495.44|491.44|16
1624580700000|2021-06-25 00:25:00|495.52|491.52|495.08|491.08|495.53|491.53|495.07|491.07|28
1624580710000|2021-06-25 00:25:10|495.09|491.09|494.81|490.81|495.16|491.16|494.81|490.81|25
1624580720000|2021-06-25 00:25:20|494.82|490.82|494.87|490.87|494.94|490.94|494.8|490.8|18
1624580730000|2021-06-25 00:25:30|494.82|490.82|495.33|491.33|495.33|491.33|494.82|490.82|29
1624580740000|2021-06-25 00:25:40|495.31|491.31|495.62|491.62|495.66|491.66|495.31|491.31|24
1624580750000|2021-06-25 00:25:50|495.61|491.61|495.44|491.44|495.64|491.64|495.44|491.44|23
1624580760000|2021-06-25 00:26:00|495.42|491.42|495.44|491.44|495.49|491.49|495.33|491.33|22
1624580770000|2021-06-25 00:26:10|495.42|491.42|495.46|491.46|495.49|491.49|495.39|491.39|15
1624580780000|2021-06-25 00:26:20|495.48|491.48|495.43|491.43|495.64|491.64|495.42|491.42|26
1624580790000|2021-06-25 00:26:30|495.45|491.45|495.92|491.92|496.1|492.1|495.45|491.45|18
1624580800000|2021-06-25 00:26:40|495.9|491.9|495.58|491.58|495.9|491.9|495.56|491.56|27
1624580810000|2021-06-25 00:26:50|495.59|491.59|495.37|491.37|495.66|491.66|495.3|491.3|31
1624580820000|2021-06-25 00:27:00|495.38|491.38|495.39|491.39|495.43|491.43|495.24|491.24|27
1624580830000|2021-06-25 00:27:10|495.41|491.41|495.25|491.25|495.42|491.42|495.24|491.24|17
1624580840000|2021-06-25 00:27:20|495.32|491.32|495.3|491.3|495.35|491.35|495.23|491.23|17
1624580850000|2021-06-25 00:27:30|495.2|491.2|495.18|491.18|495.2|491.2|495.14|491.14|28
1624580860000|2021-06-25 00:27:40|495.17|491.17|495.23|491.23|495.23|491.23|495.14|491.14|20
1624580870000|2021-06-25 00:27:50|495.24|491.24|495.18|491.18|495.25|491.25|495.18|491.18|8
1624580880000|2021-06-25 00:28:00|495.28|491.28|495.01|491.01|495.3|491.3|495.01|491.01|13
1624580890000|2021-06-25 00:28:10|494.97|490.97|495.08|491.08|495.08|491.08|494.95|490.95|9
1624580900000|2021-06-25 00:28:20|495.09|491.09|495.14|491.14|495.18|491.18|495.09|491.09|9
1624580910000|2021-06-25 00:28:30|495.21|491.21|496.17|492.17|496.17|492.17|495.21|491.21|4
1624580930000|2021-06-25 00:28:50|496.88|492.88|496.88|492.88|496.88|492.88|496.88|492.88|1
1624580940000|2021-06-25 00:29:00|496.97|492.97|496.27|492.27|496.97|492.97|496.27|492.27|8
1624580950000|2021-06-25 00:29:10|496.37|492.37|496.2|492.2|496.42|492.42|496.18|492.18|16
1624580960000|2021-06-25 00:29:20|496.21|492.21|496.26|492.26|496.47|492.47|496.21|492.21|21
1624580970000|2021-06-25 00:29:30|496.3|492.3|496.21|492.21|496.36|492.36|496.21|492.21|11
1624580980000|2021-06-25 00:29:40|496.65|492.65|496.65|492.65|496.65|492.65|496.65|492.65|1
1624580990000|2021-06-25 00:29:50|496.59|492.59|496.45|492.45|496.6|492.6|496.44|492.44|17
1624581000000|2021-06-25 00:30:00|496.55|492.55|496.67|492.67|496.69|492.69|496.42|492.42|11
1624581010000|2021-06-25 00:30:10|496.78|492.78|497.27|493.27|497.27|493.27|496.78|492.78|3
1624581020000|2021-06-25 00:30:20|497.19|493.19|496.82|492.82|497.19|493.19|496.79|492.79|11
1624581030000|2021-06-25 00:30:30|496.69|492.69|496.69|492.69|496.69|492.69|496.42|492.42|11
1624581040000|2021-06-25 00:30:40|496.68|492.68|496.64|492.64|496.71|492.71|496.61|492.61|14
1624581050000|2021-06-25 00:30:50|496.63|492.63|495.93|491.93|496.63|492.63|495.93|491.93|13
1624581060000|2021-06-25 00:31:00|495.92|491.92|495.88|491.88|496|492|495.83|491.83|17
1624581070000|2021-06-25 00:31:10|496.13|492.13|495.87|491.87|496.13|492.13|495.86|491.86|9
1624581080000|2021-06-25 00:31:20|495.82|491.82|495.64|491.64|495.82|491.82|495.64|491.64|3
1624581100000|2021-06-25 00:31:40|495.31|491.31|495.31|491.31|495.31|491.31|495.31|491.31|1
1624581130000|2021-06-25 00:32:10|494.74|490.74|494.68|490.68|494.82|490.82|494.68|490.68|3
1624581140000|2021-06-25 00:32:20|494.89|490.89|495.28|491.28|495.39|491.39|494.89|490.89|10
1624581150000|2021-06-25 00:32:30|495.08|491.08|495.09|491.09|495.09|491.09|495.08|491.08|2
1624581160000|2021-06-25 00:32:40|495.07|491.07|495.08|491.08|495.08|491.08|495.07|491.07|2
1624581170000|2021-06-25 00:32:50|495.06|491.06|494.97|490.97|495.09|491.09|494.97|490.97|12
1624581180000|2021-06-25 00:33:00|494.94|490.94|494.82|490.82|495.03|491.03|494.82|490.82|12
1624581190000|2021-06-25 00:33:10|494.93|490.93|494.76|490.76|494.94|490.94|494.73|490.73|19
1624581200000|2021-06-25 00:33:20|494.78|490.78|494.67|490.67|494.88|490.88|494.67|490.67|20
1624581210000|2021-06-25 00:33:30|494.68|490.68|494.51|490.51|494.69|490.69|494.34|490.34|12
1624581220000|2021-06-25 00:33:40|494.58|490.58|494.67|490.67|494.7|490.7|494.56|490.56|21
1624581230000|2021-06-25 00:33:50|494.66|490.66|494.58|490.58|494.67|490.67|494.54|490.54|18
1624581240000|2021-06-25 00:34:00|494.56|490.56|494.51|490.51|494.58|490.58|494.48|490.48|17
1624581250000|2021-06-25 00:34:10|494.49|490.49|494.48|490.48|494.51|490.51|494.48|490.48|10
1624581260000|2021-06-25 00:34:20|494.51|490.51|494.5|490.5|494.54|490.54|494.48|490.48|8
1624581270000|2021-06-25 00:34:30|494.51|490.51|494.48|490.48|494.53|490.53|494.47|490.47|9
1624581280000|2021-06-25 00:34:40|494.49|490.49|494.48|490.48|494.5|490.5|494.46|490.46|5
1624581290000|2021-06-25 00:34:50|494.5|490.5|494.52|490.52|494.52|490.52|494.48|490.48|9
1624581300000|2021-06-25 00:35:00|494.53|490.53|494.81|490.81|494.82|490.82|494.52|490.52|6
1624581310000|2021-06-25 00:35:10|494.74|490.74|494.4|490.4|494.74|490.74|494.4|490.4|19
1624581320000|2021-06-25 00:35:20|494.34|490.34|494.31|490.31|494.36|490.36|494.31|490.31|4
1624581330000|2021-06-25 00:35:30|494.33|490.33|494.21|490.21|494.33|490.33|494.21|490.21|8
1624581340000|2021-06-25 00:35:40|494.2|490.2|494.09|490.09|494.2|490.2|494.06|490.06|5
1624581350000|2021-06-25 00:35:50|494.1|490.1|494.24|490.24|494.26|490.26|494.1|490.1|8
1624581360000|2021-06-25 00:36:00|494.25|490.25|494.34|490.34|494.34|490.34|494.2|490.2|15
1624581370000|2021-06-25 00:36:10|494.42|490.42|494.61|490.61|494.61|490.61|494.38|490.38|9
1624581380000|2021-06-25 00:36:20|494.62|490.62|494.83|490.83|495.06|491.06|494.58|490.58|17
1624581390000|2021-06-25 00:36:30|494.67|490.67|494.83|490.83|494.83|490.83|494.67|490.67|10
1624581400000|2021-06-25 00:36:40|494.8|490.8|494.84|490.84|494.95|490.95|494.71|490.71|11
1624581410000|2021-06-25 00:36:50|494.77|490.77|494.84|490.84|494.84|490.84|494.72|490.72|11
1624581420000|2021-06-25 00:37:00|494.85|490.85|494.83|490.83|494.86|490.86|494.82|490.82|9
1624581430000|2021-06-25 00:37:10|494.82|490.82|494.79|490.79|494.92|490.92|494.78|490.78|17
1624581440000|2021-06-25 00:37:20|494.77|490.77|494.54|490.54|494.77|490.77|494.51|490.51|9
1624581450000|2021-06-25 00:37:30|494.51|490.51|494.64|490.64|494.66|490.66|494.47|490.47|11
1624581460000|2021-06-25 00:37:40|494.63|490.63|494.62|490.62|494.65|490.65|494.53|490.53|14
1624581470000|2021-06-25 00:37:50|494.64|490.64|494.69|490.69|494.71|490.71|494.61|490.61|12
1624581480000|2021-06-25 00:38:00|494.68|490.68|494.62|490.62|494.68|490.68|494.59|490.59|19
1624581490000|2021-06-25 00:38:10|494.67|490.67|494.57|490.57|494.67|490.67|494.57|490.57|18
1624581500000|2021-06-25 00:38:20|494.6|490.6|494.69|490.69|495.19|491.19|494.54|490.54|17
1624581510000|2021-06-25 00:38:30|495.09|491.09|494.74|490.74|495.12|491.12|494.74|490.74|16
1624581520000|2021-06-25 00:38:40|494.75|490.75|494.71|490.71|494.79|490.79|494.66|490.66|9
1624581530000|2021-06-25 00:38:50|494.69|490.69|494.36|490.36|494.69|490.69|494.28|490.28|17
1624581540000|2021-06-25 00:39:00|494.47|490.47|494.78|490.78|494.82|490.82|494.47|490.47|14
1624581550000|2021-06-25 00:39:10|494.63|490.63|495.15|491.15|495.15|491.15|494.63|490.63|19
1624581560000|2021-06-25 00:39:20|494.93|490.93|494.86|490.86|495.11|491.11|494.86|490.86|21
1624581570000|2021-06-25 00:39:30|494.91|490.91|495.05|491.05|495.11|491.11|494.83|490.83|10
1624581580000|2021-06-25 00:39:40|495.04|491.04|494.93|490.93|495.07|491.07|494.9|490.9|21
1624581590000|2021-06-25 00:39:50|494.92|490.92|495|491|495.01|491.01|494.92|490.92|10
1624581600000|2021-06-25 00:40:00|494.95|490.95|494.79|490.79|495.02|491.02|494.76|490.76|15
1624581610000|2021-06-25 00:40:10|494.8|490.8|494.56|490.56|494.87|490.87|494.56|490.56|20
1624581620000|2021-06-25 00:40:20|494.74|490.74|494.57|490.57|494.78|490.78|494.51|490.51|16
1624581630000|2021-06-25 00:40:30|494.55|490.55|494.73|490.73|494.73|490.73|494.52|490.52|20
1624581640000|2021-06-25 00:40:40|494.74|490.74|495.01|491.01|495.01|491.01|494.67|490.67|15
1624581650000|2021-06-25 00:40:50|495.19|491.19|495.34|491.34|495.34|491.34|495.01|491.01|24
1624581660000|2021-06-25 00:41:00|495.3|491.3|495.23|491.23|495.45|491.45|495.21|491.21|28
1624581670000|2021-06-25 00:41:10|495.15|491.15|495.21|491.21|495.27|491.27|495.15|491.15|17
1624581680000|2021-06-25 00:41:20|495.2|491.2|495|491|495.22|491.22|494.96|490.96|21
1624581690000|2021-06-25 00:41:30|495.06|491.06|495.03|491.03|495.09|491.09|494.86|490.86|18
1624581700000|2021-06-25 00:41:40|495.04|491.04|495.06|491.06|495.07|491.07|494.97|490.97|24
1624581710000|2021-06-25 00:41:50|494.98|490.98|494.98|490.98|495.09|491.09|494.97|490.97|25
1624581720000|2021-06-25 00:42:00|494.99|490.99|494.97|490.97|495.05|491.05|494.94|490.94|12
1624581730000|2021-06-25 00:42:10|495.03|491.03|495.18|491.18|495.18|491.18|494.91|490.91|11
1624581740000|2021-06-25 00:42:20|495.45|491.45|495.45|491.45|495.45|491.45|495.45|491.45|1
1624581750000|2021-06-25 00:42:30|495.39|491.39|495.39|491.39|495.4|491.4|495.39|491.39|3
1624581760000|2021-06-25 00:42:40|495.45|491.45|495.48|491.48|495.49|491.49|495.39|491.39|6
1624581770000|2021-06-25 00:42:50|495.42|491.42|495.36|491.36|495.42|491.42|495.35|491.35|5
1624581780000|2021-06-25 00:43:00|495.37|491.37|495.32|491.32|495.54|491.54|495.32|491.32|6
1624581790000|2021-06-25 00:43:10|495.5|491.5|495.51|491.51|495.52|491.52|495.38|491.38|20
1624581800000|2021-06-25 00:43:20|495.54|491.54|495.57|491.57|495.57|491.57|495.47|491.47|9
1624581810000|2021-06-25 00:43:30|495.58|491.58|495.91|491.91|495.91|491.91|495.58|491.58|6
1624581820000|2021-06-25 00:43:40|495.83|491.83|495.79|491.79|495.86|491.86|495.65|491.65|15
1624581830000|2021-06-25 00:43:50|495.82|491.82|495.7|491.7|495.86|491.86|495.67|491.67|14
1624581840000|2021-06-25 00:44:00|495.83|491.83|495.53|491.53|495.85|491.85|495.28|491.28|20
1624581850000|2021-06-25 00:44:10|495.55|491.55|495.29|491.29|495.55|491.55|495.25|491.25|25
1624581860000|2021-06-25 00:44:20|495.31|491.31|495.18|491.18|495.48|491.48|495.18|491.18|14
1624581870000|2021-06-25 00:44:30|495.51|491.51|495.27|491.27|495.51|491.51|495.27|491.27|4
1624581880000|2021-06-25 00:44:40|494.71|490.71|494.55|490.55|495.24|491.24|494.55|490.55|14
1624581890000|2021-06-25 00:44:50|495.01|491.01|494.44|490.44|495.11|491.11|494.39|490.39|15
1624581900000|2021-06-25 00:45:00|494.39|490.39|494.79|490.79|494.8|490.8|494.39|490.39|17
1624581910000|2021-06-25 00:45:10|494.83|490.83|494.67|490.67|494.83|490.83|494.63|490.63|19
1624581920000|2021-06-25 00:45:20|494.71|490.71|494.34|490.34|494.71|490.71|494.34|490.34|10
1624581930000|2021-06-25 00:45:30|494.3|490.3|494.34|490.34|494.35|490.35|494.3|490.3|8
1624581940000|2021-06-25 00:45:40|494.35|490.35|494.33|490.33|494.43|490.43|494.33|490.33|7
1624581950000|2021-06-25 00:45:50|494.24|490.24|494.24|490.24|494.24|490.24|494.24|490.24|1
1624581960000|2021-06-25 00:46:00|493.93|489.93|493.91|489.91|493.94|489.94|493.91|489.91|9
1624581970000|2021-06-25 00:46:10|493.89|489.89|493.81|489.81|493.89|489.89|493.76|489.76|14
1624581980000|2021-06-25 00:46:20|493.82|489.82|493.82|489.82|493.82|489.82|493.82|489.82|1
1624581990000|2021-06-25 00:46:30|493.81|489.81|493.78|489.78|493.84|489.84|493.78|489.78|4
1624582000000|2021-06-25 00:46:40|493.77|489.77|493.76|489.76|493.77|489.77|493.76|489.76|2
1624582020000|2021-06-25 00:47:00|493.57|489.57|493.43|489.43|493.57|489.57|493.42|489.42|7
1624582030000|2021-06-25 00:47:10|493.42|489.42|493.46|489.46|493.47|489.47|493.36|489.36|13
1624582050000|2021-06-25 00:47:30|493.37|489.37|493.34|489.34|493.37|489.37|493.34|489.34|3
1624582060000|2021-06-25 00:47:40|493.32|489.32|493.22|489.22|493.34|489.34|493.22|489.22|3
1624582110000|2021-06-25 00:48:30|492.8|488.8|492.8|488.8|492.8|488.8|492.8|488.8|1
1624582120000|2021-06-25 00:48:40|492.79|488.79|492.52|488.52|492.79|488.79|492.52|488.52|7
1624582130000|2021-06-25 00:48:50|492.37|488.37|492.28|488.28|492.37|488.37|492.28|488.28|13
1624582140000|2021-06-25 00:49:00|492.1|488.1|492.29|488.29|492.29|488.29|492.1|488.1|11
1624582160000|2021-06-25 00:49:20|492.38|488.38|492.49|488.49|492.49|488.49|492.38|488.38|3
1624582170000|2021-06-25 00:49:30|492.47|488.47|492.46|488.46|492.48|488.48|492.46|488.46|7
1624582180000|2021-06-25 00:49:40|492.45|488.45|492.34|488.34|492.45|488.45|492.34|488.34|4
1624582190000|2021-06-25 00:49:50|492.29|488.29|492.31|488.31|492.32|488.32|492.28|488.28|4
1624582200000|2021-06-25 00:50:00|492.29|488.29|492.21|488.21|492.29|488.29|492.21|488.21|3
1624582210000|2021-06-25 00:50:10|492.2|488.2|492.22|488.22|492.23|488.23|492.2|488.2|3
1624582220000|2021-06-25 00:50:20|492.23|488.23|492.23|488.23|492.31|488.31|492.2|488.2|11
1624582230000|2021-06-25 00:50:30|492.17|488.17|492.17|488.17|492.17|488.17|492.17|488.17|1
1624582240000|2021-06-25 00:50:40|492.16|488.16|492.15|488.15|492.16|488.16|492.15|488.15|2
1624582250000|2021-06-25 00:50:50|492.11|488.11|492.19|488.19|492.19|488.19|492.11|488.11|10
1624582260000|2021-06-25 00:51:00|492.2|488.2|492.15|488.15|492.22|488.22|492.15|488.15|7
1624582270000|2021-06-25 00:51:10|492.16|488.16|492.15|488.15|492.16|488.16|492.15|488.15|2
1624582280000|2021-06-25 00:51:20|492.09|488.09|492.02|488.02|492.09|488.09|492.02|488.02|6
1624582290000|2021-06-25 00:51:30|491.9|487.9|492.02|488.02|492.02|488.02|491.9|487.9|5
1624582300000|2021-06-25 00:51:40|492.03|488.03|491.93|487.93|492.05|488.05|491.92|487.92|5
1624582310000|2021-06-25 00:51:50|491.96|487.96|491.85|487.85|491.96|487.96|491.85|487.85|3
1624582320000|2021-06-25 00:52:00|491.95|487.95|491.9|487.9|491.98|487.98|491.9|487.9|8
1624582330000|2021-06-25 00:52:10|491.88|487.88|491.79|487.79|491.88|487.88|491.79|487.79|6
1624582340000|2021-06-25 00:52:20|491.75|487.75|491.62|487.62|491.75|487.75|491.58|487.58|8
1624582350000|2021-06-25 00:52:30|491.61|487.61|491.58|487.58|491.63|487.63|491.58|487.58|12
1624582360000|2021-06-25 00:52:40|491.59|487.59|491.53|487.53|491.6|487.6|491.53|487.53|10
1624582370000|2021-06-25 00:52:50|491.54|487.54|491.6|487.6|491.6|487.6|491.54|487.54|5
1624582380000|2021-06-25 00:53:00|491.59|487.59|491.72|487.72|491.72|487.72|491.59|487.59|7
1624582390000|2021-06-25 00:53:10|491.77|487.77|491.66|487.66|491.77|487.77|491.66|487.66|5
1624582410000|2021-06-25 00:53:30|491.62|487.62|491.64|487.64|491.64|487.64|491.61|487.61|3
1624582420000|2021-06-25 00:53:40|491.63|487.63|491.69|487.69|491.75|487.75|491.56|487.56|19
1624582430000|2021-06-25 00:53:50|491.7|487.7|491.56|487.56|491.76|487.76|491.56|487.56|19
1624582440000|2021-06-25 00:54:00|491.55|487.55|491.55|487.55|491.57|487.57|491.52|487.52|13
1624582450000|2021-06-25 00:54:10|491.56|487.56|491.5|487.5|491.56|487.56|491.48|487.48|12
1624582460000|2021-06-25 00:54:20|491.51|487.51|491.6|487.6|491.6|487.6|491.51|487.51|9
1624582470000|2021-06-25 00:54:30|491.61|487.61|491.62|487.62|491.62|487.62|491.57|487.57|6
1624582480000|2021-06-25 00:54:40|491.61|487.61|491.5|487.5|491.61|487.61|491.47|487.47|12
1624582490000|2021-06-25 00:54:50|491.51|487.51|491.15|487.15|491.51|487.51|491.15|487.15|27
1624582500000|2021-06-25 00:55:00|491.16|487.16|490.67|486.67|491.23|487.23|490.65|486.65|32
1624582510000|2021-06-25 00:55:10|490.69|486.69|491.19|487.19|491.19|487.19|490.69|486.69|26
1624582520000|2021-06-25 00:55:20|491.21|487.21|490.58|486.58|491.21|487.21|490.56|486.56|28
1624582530000|2021-06-25 00:55:30|490.59|486.59|490.34|486.34|490.59|486.59|490.34|486.34|11
1624582540000|2021-06-25 00:55:40|490.32|486.32|490.36|486.36|490.47|486.47|490.32|486.32|16
1624582550000|2021-06-25 00:55:50|490.35|486.35|490.12|486.12|490.47|486.47|490.08|486.08|24
1624582560000|2021-06-25 00:56:00|490.04|486.04|490.06|486.06|490.24|486.24|490|486|29
1624582570000|2021-06-25 00:56:10|490.12|486.12|489.87|485.87|490.13|486.13|489.87|485.87|25
1624582580000|2021-06-25 00:56:20|489.85|485.85|489.8|485.8|490.02|486.02|489.75|485.75|31
1624582590000|2021-06-25 00:56:30|489.81|485.81|489.79|485.79|489.93|485.93|489.76|485.76|27
1624582600000|2021-06-25 00:56:40|489.83|485.83|489.68|485.68|489.84|485.84|489.67|485.67|21
1624582610000|2021-06-25 00:56:50|489.7|485.7|489.45|485.45|489.74|485.74|489.42|485.42|30
1624582620000|2021-06-25 00:57:00|489.43|485.43|489.38|485.38|489.56|485.56|489.34|485.34|21
1624582630000|2021-06-25 00:57:10|489.37|485.37|489.56|485.56|489.66|485.66|489.37|485.37|13
1624582640000|2021-06-25 00:57:20|489.61|485.61|489.63|485.63|489.68|485.68|489.6|485.6|20
1624582650000|2021-06-25 00:57:30|489.66|485.66|489.65|485.65|489.68|485.68|489.61|485.61|18
1624582660000|2021-06-25 00:57:40|489.66|485.66|489.41|485.41|489.66|485.66|489.38|485.38|22
1624582670000|2021-06-25 00:57:50|489.4|485.4|489.33|485.33|489.4|485.4|489.3|485.3|12
1624582680000|2021-06-25 00:58:00|489.3|485.3|489.28|485.28|489.33|485.33|489.28|485.28|14
1624582690000|2021-06-25 00:58:10|489.29|485.29|489.14|485.14|489.29|485.29|489.13|485.13|16
1624582700000|2021-06-25 00:58:20|489.15|485.15|489.02|485.02|489.15|485.15|489.02|485.02|8
1624582710000|2021-06-25 00:58:30|488.97|484.97|488.92|484.92|488.98|484.98|488.92|484.92|11
1624582720000|2021-06-25 00:58:40|488.93|484.93|488.75|484.75|488.94|484.94|488.56|484.56|27
1624582730000|2021-06-25 00:58:50|488.76|484.76|488.77|484.77|488.8|484.8|488.64|484.64|21
1624582740000|2021-06-25 00:59:00|488.7|484.7|488.55|484.55|488.72|484.72|488.5|484.5|19
1624582750000|2021-06-25 00:59:10|488.5|484.5|488.4|484.4|488.54|484.54|488.38|484.38|17
1624582760000|2021-06-25 00:59:20|488.39|484.39|488.57|484.57|488.6|484.6|488.38|484.38|25
1624582770000|2021-06-25 00:59:30|488.58|484.58|488.49|484.49|488.58|484.58|488.49|484.49|5
1624582780000|2021-06-25 00:59:40|488.46|484.46|488.48|484.48|488.49|484.49|488.45|484.45|9
1624582790000|2021-06-25 00:59:50|488.47|484.47|488.34|484.34|488.49|484.49|488.29|484.29|24
1624582800000|2021-06-25 01:00:00|488.35|484.35|488.57|484.57|488.63|484.63|488.25|484.25|19
1624582810000|2021-06-25 01:00:10|488.56|484.56|488.5|484.5|488.59|484.59|488.49|484.49|15
1624582820000|2021-06-25 01:00:20|488.51|484.51|488.57|484.57|488.62|484.62|488.51|484.51|12
1624582830000|2021-06-25 01:00:30|488.53|484.53|488.52|484.52|488.57|484.57|488.52|484.52|9
1624582840000|2021-06-25 01:00:40|488.53|484.53|488.38|484.38|488.59|484.59|488.36|484.36|14
1624582850000|2021-06-25 01:00:50|488.39|484.39|487.92|483.92|488.39|484.39|487.86|483.86|36
1624582860000|2021-06-25 01:01:00|487.91|483.91|487.57|483.57|487.93|483.93|487.57|483.57|24
1624582870000|2021-06-25 01:01:10|487.58|483.58|487.31|483.31|487.77|483.77|487.31|483.31|31
1624582880000|2021-06-25 01:01:20|487.26|483.26|486.8|482.8|487.27|483.27|486.65|482.65|25
1624582890000|2021-06-25 01:01:30|486.81|482.81|486.51|482.51|486.82|482.82|486.5|482.5|22
1624582900000|2021-06-25 01:01:40|486.5|482.5|486.45|482.45|486.59|482.59|486.21|482.21|14
1624582910000|2021-06-25 01:01:50|486.46|482.46|485.57|481.57|486.46|482.46|485.54|481.54|23
1624582920000|2021-06-25 01:02:00|485.53|481.53|485.25|481.25|485.74|481.74|485.25|481.25|31
1624582930000|2021-06-25 01:02:10|485.21|481.21|484.7|480.7|485.21|481.21|484.64|480.64|23
1624582940000|2021-06-25 01:02:20|484.71|480.71|484.41|480.41|484.75|480.75|484.39|480.39|20
1624582950000|2021-06-25 01:02:30|484.51|480.51|484.07|480.07|484.62|480.62|484.07|480.07|29
1624582960000|2021-06-25 01:02:40|483.99|479.99|483.99|479.99|484.24|480.24|483.97|479.97|28
1624582970000|2021-06-25 01:02:50|483.98|479.98|483.99|479.99|484.21|480.21|483.98|479.98|29
1624582980000|2021-06-25 01:03:00|484.08|480.08|484.23|480.23|484.26|480.26|484.08|480.08|22
1624582990000|2021-06-25 01:03:10|484.27|480.27|484.26|480.26|484.4|480.4|484.24|480.24|26
1624583000000|2021-06-25 01:03:20|484.28|480.28|483.76|479.76|484.3|480.3|483.76|479.76|20
1624583010000|2021-06-25 01:03:30|483.75|479.75|483.51|479.51|483.76|479.76|483.37|479.37|32
1624583020000|2021-06-25 01:03:40|483.46|479.46|483.41|479.41|483.69|479.69|483.24|479.24|26
1624583030000|2021-06-25 01:03:50|483.69|479.69|483.51|479.51|483.69|479.69|483.13|479.13|20
1624583040000|2021-06-25 01:04:00|483.14|479.14|482.86|478.86|483.32|479.32|482.79|478.79|22
1624583050000|2021-06-25 01:04:10|482.85|478.85|483.01|479.01|483.01|479.01|482.85|478.85|14
1624583060000|2021-06-25 01:04:20|483.14|479.14|483.19|479.19|483.25|479.25|483.07|479.07|10
1624583070000|2021-06-25 01:04:30|483.14|479.14|482.86|478.86|483.2|479.2|482.81|478.81|13
1624583090000|2021-06-25 01:04:50|482.64|478.64|482.22|478.22|482.64|478.64|482.22|478.22|9
1624583100000|2021-06-25 01:05:00|482.26|478.26|482.8|478.8|482.82|478.82|482.26|478.26|25
1624583110000|2021-06-25 01:05:10|482.79|478.79|482.85|478.85|482.87|478.87|482.71|478.71|23
1624583120000|2021-06-25 01:05:20|482.87|478.87|483.01|479.01|483.01|479.01|482.77|478.77|23
1624583130000|2021-06-25 01:05:30|483|479|483.22|479.22|483.22|479.22|483|479|9
1624583140000|2021-06-25 01:05:40|483.32|479.32|483.42|479.42|483.42|479.42|483.29|479.29|5
1624583150000|2021-06-25 01:05:50|483.43|479.43|484.1|480.1|484.1|480.1|483.29|479.29|5
1624583160000|2021-06-25 01:06:00|484.11|480.11|484.33|480.33|484.33|480.33|484.11|480.11|12
1624583170000|2021-06-25 01:06:10|484.49|480.49|484.67|480.67|484.67|480.67|484.49|480.49|4
1624583180000|2021-06-25 01:06:20|484.64|480.64|484.45|480.45|484.72|480.72|484.34|480.34|27
1624583190000|2021-06-25 01:06:30|484.43|480.43|484.52|480.52|484.64|480.64|484.43|480.43|23
1624583200000|2021-06-25 01:06:40|484.49|480.49|484.11|480.11|484.51|480.51|484.11|480.11|32
1624583210000|2021-06-25 01:06:50|484.14|480.14|483.94|479.94|484.14|480.14|483.94|479.94|5
1624583220000|2021-06-25 01:07:00|483.8|479.8|484.1|480.1|484.1|480.1|483.8|479.8|11
1624583230000|2021-06-25 01:07:10|484.12|480.12|484.19|480.19|484.21|480.21|484.12|480.12|14
1624583240000|2021-06-25 01:07:20|484.2|480.2|484.3|480.3|484.32|480.32|484.2|480.2|10
1624583250000|2021-06-25 01:07:30|484.29|480.29|484.23|480.23|484.3|480.3|484.23|480.23|6
1624583260000|2021-06-25 01:07:40|484.2|480.2|484.21|480.21|484.23|480.23|484.12|480.12|26
1624583270000|2021-06-25 01:07:50|484.2|480.2|484.36|480.36|484.36|480.36|484.2|480.2|12
1624583280000|2021-06-25 01:08:00|484.35|480.35|484.44|480.44|484.44|480.44|484.35|480.35|2
1624583290000|2021-06-25 01:08:10|484.43|480.43|484.42|480.42|484.44|480.44|484.36|480.36|17
1624583300000|2021-06-25 01:08:20|484.43|480.43|484.43|480.43|484.46|480.46|484.43|480.43|12
1624583310000|2021-06-25 01:08:30|484.42|480.42|484.3|480.3|484.44|480.44|484.3|480.3|18
1624583320000|2021-06-25 01:08:40|484.28|480.28|484.36|480.36|484.4|480.4|484.28|480.28|15
1624583330000|2021-06-25 01:08:50|484.37|480.37|484.35|480.35|484.39|480.39|484.3|480.3|21
1624583340000|2021-06-25 01:09:00|484.37|480.37|484.3|480.3|484.4|480.4|484.29|480.29|15
1624583350000|2021-06-25 01:09:10|484.28|480.28|484.11|480.11|484.31|480.31|484.09|480.09|19
1624583360000|2021-06-25 01:09:20|484.12|480.12|484.1|480.1|484.12|480.12|484.08|480.08|14
1624583370000|2021-06-25 01:09:30|484.09|480.09|483.96|479.96|484.14|480.14|483.96|479.96|15
1624583380000|2021-06-25 01:09:40|483.98|479.98|483.75|479.75|483.98|479.98|483.49|479.49|16
1624583390000|2021-06-25 01:09:50|483.81|479.81|483.1|479.1|483.81|479.81|483.1|479.1|21
1624583400000|2021-06-25 01:10:00|482.96|478.96|482.52|478.52|482.96|478.96|482.52|478.52|9
1624583410000|2021-06-25 01:10:10|482.63|478.63|482.8|478.8|482.8|478.8|482.63|478.63|20
1624583420000|2021-06-25 01:10:20|482.84|478.84|482.96|478.96|482.96|478.96|482.84|478.84|6
1624583430000|2021-06-25 01:10:30|482.97|478.97|483.17|479.17|483.22|479.22|482.96|478.96|21
1624583440000|2021-06-25 01:10:40|483.15|479.15|483.17|479.17|483.17|479.17|483.07|479.07|16
1624583450000|2021-06-25 01:10:50|483.18|479.18|483.22|479.22|483.22|479.22|483.18|479.18|4
1624583460000|2021-06-25 01:11:00|483.36|479.36|483.49|479.49|483.49|479.49|483.36|479.36|5
1624583470000|2021-06-25 01:11:10|483.47|479.47|483.55|479.55|483.55|479.55|483.47|479.47|9
1624583480000|2021-06-25 01:11:20|483.56|479.56|483.46|479.46|483.59|479.59|483.46|479.46|5
1624583490000|2021-06-25 01:11:30|483.43|479.43|483.32|479.32|483.43|479.43|483.24|479.24|22
1624583500000|2021-06-25 01:11:40|483.36|479.36|483.39|479.39|483.4|479.4|483.3|479.3|15
1624583510000|2021-06-25 01:11:50|483.42|479.42|483.49|479.49|483.56|479.56|483.42|479.42|23
1624583520000|2021-06-25 01:12:00|483.55|479.55|483.17|479.17|483.55|479.55|483.17|479.17|25
1624583530000|2021-06-25 01:12:10|483.16|479.16|483.07|479.07|483.16|479.16|482.92|478.92|25
1624583540000|2021-06-25 01:12:20|483.02|479.02|483.01|479.01|483.03|479.03|482.95|478.95|19
1624583550000|2021-06-25 01:12:30|483.02|479.02|482.78|478.78|483.06|479.06|482.77|478.77|24
1624583560000|2021-06-25 01:12:40|482.66|478.66|482.71|478.71|482.85|478.85|482.65|478.65|17
1624583570000|2021-06-25 01:12:50|482.69|478.69|482.62|478.62|482.69|478.69|482.59|478.59|8
1624583580000|2021-06-25 01:13:00|482.63|478.63|482.87|478.87|482.87|478.87|482.58|478.58|23
1624583590000|2021-06-25 01:13:10|482.91|478.91|483.19|479.19|483.39|479.39|482.91|478.91|31
1624583600000|2021-06-25 01:13:20|483.21|479.21|483.08|479.08|483.25|479.25|483.07|479.07|26
1624583610000|2021-06-25 01:13:30|483.04|479.04|483.25|479.25|483.29|479.29|483.03|479.03|20
1624583620000|2021-06-25 01:13:40|483.23|479.23|483.16|479.16|483.24|479.24|483.14|479.14|12
1624583630000|2021-06-25 01:13:50|483.17|479.17|483.21|479.21|483.21|479.21|483.09|479.09|13
1624583640000|2021-06-25 01:14:00|483.25|479.25|483.31|479.31|483.32|479.32|483.25|479.25|6
1624583650000|2021-06-25 01:14:10|483.27|479.27|482.78|478.78|483.3|479.3|482.78|478.78|22
1624583660000|2021-06-25 01:14:20|482.77|478.77|482.41|478.41|482.77|478.77|482.35|478.35|20
1624583670000|2021-06-25 01:14:30|482.39|478.39|482.68|478.68|482.71|478.71|482.37|478.37|23
1624583680000|2021-06-25 01:14:40|482.73|478.73|482.91|478.91|482.94|478.94|482.68|478.68|23
1624583690000|2021-06-25 01:14:50|482.85|478.85|482.71|478.71|482.85|478.85|482.68|478.68|29
1624583700000|2021-06-25 01:15:00|482.72|478.72|482.88|478.88|482.89|478.89|482.72|478.72|16
1624583710000|2021-06-25 01:15:10|482.98|478.98|483.09|479.09|483.09|479.09|482.98|478.98|8
1624583720000|2021-06-25 01:15:20|483.03|479.03|483.28|479.28|483.44|479.44|483.03|479.03|14
1624583730000|2021-06-25 01:15:30|483.27|479.27|483.26|479.26|483.27|479.27|483.02|479.02|25
1624583740000|2021-06-25 01:15:40|483.25|479.25|483.47|479.47|483.48|479.48|483.19|479.19|23
1624583750000|2021-06-25 01:15:50|483.48|479.48|483.51|479.51|483.51|479.51|483.43|479.43|16
1624583760000|2021-06-25 01:16:00|483.5|479.5|483.48|479.48|483.56|479.56|483.48|479.48|16
1624583770000|2021-06-25 01:16:10|483.47|479.47|483.55|479.55|483.58|479.58|483.47|479.47|18
1624583780000|2021-06-25 01:16:20|483.56|479.56|483.6|479.6|483.62|479.62|483.55|479.55|9
1624583790000|2021-06-25 01:16:30|483.61|479.61|483.97|479.97|484.01|480.01|483.61|479.61|21
1624583800000|2021-06-25 01:16:40|483.95|479.95|484.08|480.08|484.08|480.08|483.94|479.94|13
1624583810000|2021-06-25 01:16:50|484.1|480.1|484.4|480.4|484.4|480.4|484.1|480.1|32
1624583820000|2021-06-25 01:17:00|484.43|480.43|484.51|480.51|484.54|480.54|484.41|480.41|20
1624583830000|2021-06-25 01:17:10|484.5|480.5|484.47|480.47|484.52|480.52|484.43|480.43|12
1624583840000|2021-06-25 01:17:20|484.46|480.46|483.99|479.99|484.47|480.47|483.99|479.99|19
1624583850000|2021-06-25 01:17:30|483.8|479.8|484.07|480.07|484.07|480.07|483.79|479.79|17
1624583860000|2021-06-25 01:17:40|484.06|480.06|483.95|479.95|484.06|480.06|483.95|479.95|13
1624583870000|2021-06-25 01:17:50|483.94|479.94|484.04|480.04|484.06|480.06|483.94|479.94|13
1624583880000|2021-06-25 01:18:00|484.3|480.3|484.44|480.44|484.54|480.54|484.29|480.29|12
1624583890000|2021-06-25 01:18:10|484.45|480.45|484.23|480.23|484.52|480.52|484.23|480.23|24
1624583900000|2021-06-25 01:18:20|484.22|480.22|484.29|480.29|484.29|480.29|484.22|480.22|21
1624583910000|2021-06-25 01:18:30|484.23|480.23|484.2|480.2|484.35|480.35|484.2|480.2|21
1624583920000|2021-06-25 01:18:40|484.24|480.24|484.22|480.22|484.33|480.33|484.21|480.21|25
1624583930000|2021-06-25 01:18:50|484.23|480.23|484.18|480.18|484.28|480.28|484.15|480.15|17
1624583940000|2021-06-25 01:19:00|484.19|480.19|484.23|480.23|484.23|480.23|484.14|480.14|14
1624583950000|2021-06-25 01:19:10|484.25|480.25|484.29|480.29|484.29|480.29|484.18|480.18|16
1624583960000|2021-06-25 01:19:20|484.31|480.31|484.3|480.3|484.41|480.41|484.28|480.28|21
1624583970000|2021-06-25 01:19:30|484.29|480.29|484.1|480.1|484.29|480.29|484.09|480.09|8
1624583980000|2021-06-25 01:19:40|484.11|480.11|484.11|480.11|484.12|480.12|484.1|480.1|7
1624583990000|2021-06-25 01:19:50|484.14|480.14|484.06|480.06|484.14|480.14|484.01|480.01|16
1624584000000|2021-06-25 01:20:00|484.09|480.09|484.04|480.04|484.27|480.27|483.99|479.99|23
1624584010000|2021-06-25 01:20:10|484.02|480.02|483.47|479.47|484.06|480.06|483.47|479.47|26
1624584020000|2021-06-25 01:20:20|483.49|479.49|483.64|479.64|483.67|479.67|483.44|479.44|22
1624584030000|2021-06-25 01:20:30|483.65|479.65|483.59|479.59|483.71|479.71|483.51|479.51|21
1624584040000|2021-06-25 01:20:40|483.58|479.58|483.74|479.74|483.78|479.78|483.56|479.56|21
1624584050000|2021-06-25 01:20:50|483.77|479.77|483.65|479.65|483.78|479.78|483.65|479.65|17
1624584060000|2021-06-25 01:21:00|483.68|479.68|483.69|479.69|483.69|479.69|483.65|479.65|8
1624584070000|2021-06-25 01:21:10|483.68|479.68|483.71|479.71|483.71|479.71|483.66|479.66|13
1624584080000|2021-06-25 01:21:20|483.72|479.72|483.76|479.76|483.79|479.79|483.72|479.72|9
1624584090000|2021-06-25 01:21:30|483.79|479.79|483.82|479.82|483.83|479.83|483.78|479.78|10
1624584100000|2021-06-25 01:21:40|483.83|479.83|483.88|479.88|483.89|479.89|483.82|479.82|14
1624584110000|2021-06-25 01:21:50|483.87|479.87|483.8|479.8|483.88|479.88|483.78|479.78|13
1624584120000|2021-06-25 01:22:00|483.89|479.89|483.86|479.86|483.89|479.89|483.78|479.78|8
1624584130000|2021-06-25 01:22:10|483.85|479.85|483.81|479.81|483.86|479.86|483.8|479.8|10
1624584140000|2021-06-25 01:22:20|483.91|479.91|483.97|479.97|483.99|479.99|483.87|479.87|8
1624584150000|2021-06-25 01:22:30|483.99|479.99|484.02|480.02|484.04|480.04|483.95|479.95|12
1624584160000|2021-06-25 01:22:40|484.06|480.06|484.1|480.1|484.1|480.1|484.06|480.06|8
1624584170000|2021-06-25 01:22:50|484.08|480.08|483.14|479.14|484.09|480.09|483.14|479.14|31
1624584180000|2021-06-25 01:23:00|483.13|479.13|482.93|478.93|483.33|479.33|482.85|478.85|25
1624584190000|2021-06-25 01:23:10|482.85|478.85|482.17|478.17|482.85|478.85|482.14|478.14|22
1624584200000|2021-06-25 01:23:20|481.93|477.93|482.52|478.52|482.52|478.52|481.9|477.9|30
1624584210000|2021-06-25 01:23:30|482.48|478.48|482.66|478.66|482.83|478.83|482.27|478.27|28
1624584220000|2021-06-25 01:23:40|482.65|478.65|482.75|478.75|482.78|478.78|482.62|478.62|26
1624584230000|2021-06-25 01:23:50|482.76|478.76|482.9|478.9|482.98|478.98|482.75|478.75|25
1624584240000|2021-06-25 01:24:00|482.91|478.91|483.42|479.42|483.44|479.44|482.84|478.84|24
1624584250000|2021-06-25 01:24:10|483.41|479.41|483.25|479.25|483.46|479.46|483.16|479.16|19
1624584260000|2021-06-25 01:24:20|483.4|479.4|483.19|479.19|483.4|479.4|483.14|479.14|18
1624584270000|2021-06-25 01:24:30|483.2|479.2|483.21|479.21|483.27|479.27|483.19|479.19|19
1624584280000|2021-06-25 01:24:40|483.2|479.2|483.17|479.17|483.22|479.22|483.13|479.13|18
1624584290000|2021-06-25 01:24:50|483.16|479.16|483.2|479.2|483.21|479.21|483.16|479.16|12
1624584300000|2021-06-25 01:25:00|483.17|479.17|482.19|478.19|483.21|479.21|482.17|478.17|30
1624584310000|2021-06-25 01:25:10|482.18|478.18|481.88|477.88|482.27|478.27|481.88|477.88|24
1624584320000|2021-06-25 01:25:20|481.82|477.82|481.82|477.82|481.92|477.92|481.7|477.7|21
1624584330000|2021-06-25 01:25:30|481.79|477.79|481.66|477.66|481.83|477.83|481.66|477.66|17
1624584340000|2021-06-25 01:25:40|481.7|477.7|481.63|477.63|481.72|477.72|481.53|477.53|19
1624584350000|2021-06-25 01:25:50|481.65|477.65|482.22|478.22|482.25|478.25|481.65|477.65|18
1624584360000|2021-06-25 01:26:00|482.2|478.2|482.18|478.18|482.24|478.24|482.15|478.15|17
1624584370000|2021-06-25 01:26:10|482.17|478.17|481.81|477.81|482.17|478.17|481.78|477.78|23
1624584380000|2021-06-25 01:26:20|481.8|477.8|481.77|477.77|481.85|477.85|481.77|477.77|15
1624584390000|2021-06-25 01:26:30|481.7|477.7|481.12|477.12|481.7|477.7|481.07|477.07|17
1624584400000|2021-06-25 01:26:40|481.09|477.09|481.23|477.23|481.23|477.23|481.09|477.09|10
1624584410000|2021-06-25 01:26:50|481.24|477.24|481.37|477.37|481.37|477.37|481.09|477.09|14
1624584420000|2021-06-25 01:27:00|481.39|477.39|481.47|477.47|481.63|477.63|481.39|477.39|22
1624584430000|2021-06-25 01:27:10|481.46|477.46|481.45|477.45|481.48|477.48|481.43|477.43|12
1624584440000|2021-06-25 01:27:20|481.47|477.47|481.51|477.51|481.56|477.56|481.45|477.45|13
1624584450000|2021-06-25 01:27:30|481.53|477.53|481.79|477.79|481.81|477.81|481.48|477.48|16
1624584460000|2021-06-25 01:27:40|481.78|477.78|481.43|477.43|481.78|477.78|481.43|477.43|19
1624584470000|2021-06-25 01:27:50|481.41|477.41|481.45|477.45|481.53|477.53|481.39|477.39|17
1624584480000|2021-06-25 01:28:00|481.46|477.46|481.84|477.84|481.84|477.84|481.46|477.46|27
1624584490000|2021-06-25 01:28:10|481.83|477.83|481.9|477.9|481.9|477.9|481.83|477.83|15
1624584500000|2021-06-25 01:28:20|481.89|477.89|481.87|477.87|481.9|477.9|481.84|477.84|16
1624584510000|2021-06-25 01:28:30|481.89|477.89|481.91|477.91|481.91|477.91|481.88|477.88|6
1624584520000|2021-06-25 01:28:40|481.9|477.9|481.83|477.83|481.94|477.94|481.82|477.82|12
1624584530000|2021-06-25 01:28:50|481.86|477.86|481.95|477.95|481.99|477.99|481.83|477.83|12
1624584540000|2021-06-25 01:29:00|481.96|477.96|481.93|477.93|482|478|481.93|477.93|14
1624584550000|2021-06-25 01:29:10|481.92|477.92|482.08|478.08|482.14|478.14|481.92|477.92|19
1624584560000|2021-06-25 01:29:20|482.07|478.07|482.14|478.14|482.14|478.14|482.06|478.06|15
1624584570000|2021-06-25 01:29:30|482.19|478.19|482.19|478.19|482.23|478.23|482.18|478.18|13
1624584580000|2021-06-25 01:29:40|482.18|478.18|482.21|478.21|482.22|478.22|482.18|478.18|11
1624584590000|2021-06-25 01:29:50|482.22|478.22|482.26|478.26|482.27|478.27|482.21|478.21|8
1624584600000|2021-06-25 01:30:00|482.25|478.25|482.24|478.24|482.28|478.28|482.22|478.22|24
1624584610000|2021-06-25 01:30:10|482.23|478.23|482.27|478.27|482.32|478.32|482.21|478.21|19
1624584620000|2021-06-25 01:30:20|482.28|478.28|482.31|478.31|482.32|478.32|482.27|478.27|18
1624584630000|2021-06-25 01:30:30|482.3|478.3|482.36|478.36|482.36|478.36|482.27|478.27|14
1624584640000|2021-06-25 01:30:40|482.35|478.35|482.36|478.36|482.36|478.36|482.35|478.35|2
1624584650000|2021-06-25 01:30:50|482.37|478.37|482.31|478.31|482.37|478.37|482.31|478.31|9
1624584660000|2021-06-25 01:31:00|482.3|478.3|482.13|478.13|482.3|478.3|482.13|478.13|12
1624584670000|2021-06-25 01:31:10|482.12|478.12|482.11|478.11|482.15|478.15|482.11|478.11|11
1624584680000|2021-06-25 01:31:20|482.1|478.1|482.13|478.13|482.15|478.15|482.1|478.1|10
1624584690000|2021-06-25 01:31:30|482.11|478.11|482.23|478.23|482.23|478.23|482.08|478.08|15
1624584700000|2021-06-25 01:31:40|482.2|478.2|482.43|478.43|482.43|478.43|482.17|478.17|20
1624584710000|2021-06-25 01:31:50|482.44|478.44|482.8|478.8|482.8|478.8|482.44|478.44|9
1624584720000|2021-06-25 01:32:00|482.83|478.83|483.11|479.11|483.17|479.17|482.83|478.83|25
1624584730000|2021-06-25 01:32:10|483.1|479.1|483.21|479.21|483.21|479.21|483.1|479.1|16
1624584740000|2021-06-25 01:32:20|483.28|479.28|483.64|479.64|483.65|479.65|483.28|479.28|16
1624584750000|2021-06-25 01:32:30|483.67|479.67|483.67|479.67|483.67|479.67|483.62|479.62|10
1624584760000|2021-06-25 01:32:40|483.64|479.64|483.68|479.68|483.69|479.69|483.64|479.64|15
1624584770000|2021-06-25 01:32:50|483.69|479.69|483.92|479.92|483.97|479.97|483.68|479.68|21
1624584780000|2021-06-25 01:33:00|483.9|479.9|484.23|480.23|484.23|480.23|483.9|479.9|13
1624584790000|2021-06-25 01:33:10|484.21|480.21|483.67|479.67|484.21|480.21|483.67|479.67|29
1624584800000|2021-06-25 01:33:20|483.73|479.73|483.65|479.65|483.81|479.81|483.65|479.65|19
1624584810000|2021-06-25 01:33:30|483.7|479.7|483.53|479.53|483.7|479.7|483.52|479.52|15
1624584820000|2021-06-25 01:33:40|483.52|479.52|482.9|478.9|483.52|479.52|482.9|478.9|25
1624584830000|2021-06-25 01:33:50|482.87|478.87|482.9|478.9|482.9|478.9|482.7|478.7|31
1624584840000|2021-06-25 01:34:00|482.89|478.89|483.66|479.66|483.7|479.7|482.88|478.88|28
1624584850000|2021-06-25 01:34:10|483.67|479.67|483.72|479.72|483.72|479.72|483.61|479.61|20
1624584860000|2021-06-25 01:34:20|483.71|479.71|483.57|479.57|483.72|479.72|483.56|479.56|23
1624584870000|2021-06-25 01:34:30|483.6|479.6|483.6|479.6|483.61|479.61|483.56|479.56|20
1624584880000|2021-06-25 01:34:40|483.61|479.61|483.7|479.7|483.7|479.7|483.6|479.6|4
1624584890000|2021-06-25 01:34:50|483.69|479.69|483.73|479.73|483.75|479.75|483.62|479.62|18
1624584900000|2021-06-25 01:35:00|483.75|479.75|483.8|479.8|483.8|479.8|483.75|479.75|4
1624584910000|2021-06-25 01:35:10|483.81|479.81|483.84|479.84|483.86|479.86|483.79|479.79|10
1624584920000|2021-06-25 01:35:20|483.85|479.85|483.87|479.87|483.87|479.87|483.83|479.83|7
1624584940000|2021-06-25 01:35:40|483.84|479.84|483.79|479.79|483.85|479.85|483.76|479.76|15
1624584950000|2021-06-25 01:35:50|483.8|479.8|483.55|479.55|483.83|479.83|483.54|479.54|20
1624584960000|2021-06-25 01:36:00|483.58|479.58|483.52|479.52|483.64|479.64|483.5|479.5|23
1624584970000|2021-06-25 01:36:10|483.51|479.51|483.4|479.4|483.52|479.52|483.4|479.4|23
1624584980000|2021-06-25 01:36:20|483.37|479.37|483.22|479.22|483.45|479.45|483.22|479.22|22
1624584990000|2021-06-25 01:36:30|483.2|479.2|483.27|479.27|483.35|479.35|483.2|479.2|17
1624585000000|2021-06-25 01:36:40|483.28|479.28|483.14|479.14|483.28|479.28|483.14|479.14|22
1624585010000|2021-06-25 01:36:50|483.13|479.13|483.14|479.14|483.16|479.16|483.11|479.11|12
1624585020000|2021-06-25 01:37:00|483.17|479.17|483.23|479.23|483.27|479.27|483.17|479.17|11
1624585030000|2021-06-25 01:37:10|483.24|479.24|483.32|479.32|483.36|479.36|483.22|479.22|19
1624585040000|2021-06-25 01:37:20|483.33|479.33|483.29|479.29|483.43|479.43|483.27|479.27|25
1624585050000|2021-06-25 01:37:30|483.3|479.3|483.76|479.76|483.78|479.78|483.29|479.29|21
1624585060000|2021-06-25 01:37:40|483.78|479.78|484.09|480.09|484.09|480.09|483.78|479.78|17
1624585070000|2021-06-25 01:37:50|484.22|480.22|484.16|480.16|484.3|480.3|484.16|480.16|11
1624585080000|2021-06-25 01:38:00|484.21|480.21|484.26|480.26|484.26|480.26|484.2|480.2|9
1624585090000|2021-06-25 01:38:10|484.24|480.24|484.34|480.34|484.39|480.39|484.23|480.23|16
1624585100000|2021-06-25 01:38:20|484.36|480.36|484.38|480.38|484.41|480.41|484.32|480.32|18
1624585110000|2021-06-25 01:38:30|484.37|480.37|484.38|480.38|484.41|480.41|484.36|480.36|21
1624585120000|2021-06-25 01:38:40|484.39|480.39|484.48|480.48|484.48|480.48|484.37|480.37|8
1624585130000|2021-06-25 01:38:50|484.45|480.45|484.4|480.4|484.65|480.65|484.32|480.32|27
1624585140000|2021-06-25 01:39:00|484.41|480.41|484.56|480.56|484.59|480.59|484.38|480.38|15
1624585150000|2021-06-25 01:39:10|484.55|480.55|484.62|480.62|484.62|480.62|484.5|480.5|20
1624585160000|2021-06-25 01:39:20|484.76|480.76|484.72|480.72|485.35|481.35|484.65|480.65|15
1624585170000|2021-06-25 01:39:30|484.73|480.73|484.88|480.88|485.14|481.14|484.73|480.73|12
1624585180000|2021-06-25 01:39:40|485.15|481.15|485.07|481.07|485.23|481.23|484.87|480.87|19
1624585190000|2021-06-25 01:39:50|485.06|481.06|485.16|481.16|485.18|481.18|485.06|481.06|16
1624585200000|2021-06-25 01:40:00|485.17|481.17|485.2|481.2|485.21|481.21|485.16|481.16|12
1624585210000|2021-06-25 01:40:10|485.19|481.19|485.36|481.36|485.36|481.36|485.18|481.18|9
1624585220000|2021-06-25 01:40:20|485.4|481.4|485.56|481.56|485.63|481.63|485.39|481.39|16
1624585230000|2021-06-25 01:40:30|485.54|481.54|485.51|481.51|485.54|481.54|485.41|481.41|18
1624585240000|2021-06-25 01:40:40|485.5|481.5|485.49|481.49|485.53|481.53|485.49|481.49|17
1624585250000|2021-06-25 01:40:50|485.45|481.45|485.37|481.37|485.47|481.47|485.29|481.29|18
1624585260000|2021-06-25 01:41:00|485.36|481.36|485.27|481.27|485.42|481.42|485.27|481.27|20
1624585270000|2021-06-25 01:41:10|485.24|481.24|484.76|480.76|485.24|481.24|484.75|480.75|22
1624585280000|2021-06-25 01:41:20|484.75|480.75|484.76|480.76|484.8|480.8|484.63|480.63|21
1624585290000|2021-06-25 01:41:30|484.74|480.74|484.36|480.36|484.74|480.74|484.35|480.35|19
1624585300000|2021-06-25 01:41:40|484.34|480.34|484.34|480.34|484.36|480.36|484.34|480.34|14
1624585310000|2021-06-25 01:41:50|484.35|480.35|484.75|480.75|484.75|480.75|484.34|480.34|12
1624585320000|2021-06-25 01:42:00|484.76|480.76|485.56|481.56|485.57|481.57|484.76|480.76|19
1624585330000|2021-06-25 01:42:10|485.55|481.55|486.22|482.22|486.27|482.27|485.51|481.51|24
1624585340000|2021-06-25 01:42:20|486.21|482.21|486.16|482.16|486.21|482.21|486.1|482.1|29
1624585350000|2021-06-25 01:42:30|486.15|482.15|486.06|482.06|486.19|482.19|486.06|482.06|22
1624585360000|2021-06-25 01:42:40|486.01|482.01|485.9|481.9|486.04|482.04|485.78|481.78|28
1624585370000|2021-06-25 01:42:50|485.92|481.92|485.91|481.91|485.98|481.98|485.91|481.91|15
1624585380000|2021-06-25 01:43:00|485.93|481.93|486.28|482.28|486.28|482.28|485.86|481.86|18
1624585390000|2021-06-25 01:43:10|486.3|482.3|486.28|482.28|486.31|482.31|486.26|482.26|8
1624585400000|2021-06-25 01:43:20|486.27|482.27|486.24|482.24|486.27|482.27|486.19|482.19|12
1624585410000|2021-06-25 01:43:30|486.25|482.25|486.32|482.32|486.32|482.32|486.21|482.21|19
1624585420000|2021-06-25 01:43:40|486.33|482.33|486.34|482.34|486.34|482.34|486.31|482.31|9
1624585430000|2021-06-25 01:43:50|486.33|482.33|486.3|482.3|486.38|482.38|486.29|482.29|20
1624585440000|2021-06-25 01:44:00|486.31|482.31|486.46|482.46|486.48|482.48|486.29|482.29|21
1624585450000|2021-06-25 01:44:10|486.56|482.56|486.41|482.41|486.61|482.61|486.4|482.4|27
1624585460000|2021-06-25 01:44:20|486.4|482.4|486.51|482.51|486.56|482.56|486.36|482.36|18
1624585470000|2021-06-25 01:44:30|486.55|482.55|486.43|482.43|486.56|482.56|486.43|482.43|11
1624585480000|2021-06-25 01:44:40|486.44|482.44|486.35|482.35|486.46|482.46|486.35|482.35|25
1624585490000|2021-06-25 01:44:50|486.36|482.36|486.53|482.53|486.54|482.54|486.36|482.36|16
1624585500000|2021-06-25 01:45:00|486.54|482.54|486.58|482.58|486.58|482.58|486.5|482.5|11
1624585510000|2021-06-25 01:45:10|486.64|482.64|486.69|482.69|486.72|482.72|486.64|482.64|11
1624585520000|2021-06-25 01:45:20|486.7|482.7|486.67|482.67|486.7|482.7|486.66|482.66|13
1624585530000|2021-06-25 01:45:30|486.66|482.66|486.51|482.51|486.67|482.67|486.51|482.51|13
1624585540000|2021-06-25 01:45:40|486.53|482.53|486.33|482.33|486.53|482.53|486.33|482.33|17
1624585550000|2021-06-25 01:45:50|486.36|482.36|486.33|482.33|486.36|482.36|486.33|482.33|2
1624585560000|2021-06-25 01:46:00|486.32|482.32|486.69|482.69|486.7|482.7|486.32|482.32|12
1624585570000|2021-06-25 01:46:10|486.67|482.67|486.69|482.69|486.71|482.71|486.67|482.67|6
1624585580000|2021-06-25 01:46:20|486.68|482.68|486.76|482.76|486.79|482.79|486.67|482.67|14
1624585590000|2021-06-25 01:46:30|486.72|482.72|486.75|482.75|486.76|482.76|486.72|482.72|10
1624585600000|2021-06-25 01:46:40|486.76|482.76|486.79|482.79|486.79|482.79|486.71|482.71|14
1624585610000|2021-06-25 01:46:50|486.81|482.81|486.8|482.8|486.81|482.81|486.79|482.79|12
1624585620000|2021-06-25 01:47:00|486.75|482.75|486.69|482.69|486.8|482.8|486.69|482.69|10
1624585630000|2021-06-25 01:47:10|486.62|482.62|486.6|482.6|486.65|482.65|486.6|482.6|10
1624585640000|2021-06-25 01:47:20|486.59|482.59|486.6|482.6|486.6|482.6|486.59|482.59|2
1624585650000|2021-06-25 01:47:30|486.67|482.67|486.57|482.57|486.67|482.67|486.57|482.57|4
1624585660000|2021-06-25 01:47:40|486.56|482.56|487|483|487.06|483.06|486.56|482.56|17
1624585680000|2021-06-25 01:48:00|486.99|482.99|486.86|482.86|486.99|482.99|486.83|482.83|14
1624585690000|2021-06-25 01:48:10|486.83|482.83|486.82|482.82|486.86|482.86|486.8|482.8|8
1624585700000|2021-06-25 01:48:20|486.8|482.8|486.69|482.69|486.81|482.81|486.69|482.69|10
1624585710000|2021-06-25 01:48:30|486.66|482.66|486.6|482.6|486.66|482.66|486.58|482.58|9
1624585720000|2021-06-25 01:48:40|486.59|482.59|486.36|482.36|486.59|482.59|486.32|482.32|11
1624585730000|2021-06-25 01:48:50|486.37|482.37|486.25|482.25|486.4|482.4|486.23|482.23|17
1624585740000|2021-06-25 01:49:00|486.26|482.26|486.96|482.96|487|483|486.26|482.26|24
1624585750000|2021-06-25 01:49:10|486.95|482.95|486.72|482.72|487.01|483.01|486.72|482.72|12
1624585760000|2021-06-25 01:49:20|486.71|482.71|486.89|482.89|486.89|482.89|486.68|482.68|23
1624585770000|2021-06-25 01:49:30|486.97|482.97|486.96|482.96|486.98|482.98|486.94|482.94|10
1624585780000|2021-06-25 01:49:40|486.95|482.95|486.97|482.97|486.99|482.99|486.93|482.93|11
1624585790000|2021-06-25 01:49:50|486.96|482.96|486.97|482.97|486.98|482.98|486.96|482.96|6
1624585800000|2021-06-25 01:50:00|486.96|482.96|486.96|482.96|486.96|482.96|486.96|482.96|1
1624585810000|2021-06-25 01:50:10|486.95|482.95|486.66|482.66|486.96|482.96|486.66|482.66|19
1624585820000|2021-06-25 01:50:20|486.76|482.76|486.68|482.68|486.77|482.77|486.61|482.61|22
1624585830000|2021-06-25 01:50:30|486.67|482.67|486.79|482.79|486.81|482.81|486.66|482.66|15
1624585840000|2021-06-25 01:50:40|486.78|482.78|486.68|482.68|486.78|482.78|486.67|482.67|13
1624585850000|2021-06-25 01:50:50|486.67|482.67|486.61|482.61|486.72|482.72|486.59|482.59|16
1624585860000|2021-06-25 01:51:00|486.55|482.55|486.78|482.78|486.81|482.81|486.55|482.55|22
1624585870000|2021-06-25 01:51:10|486.75|482.75|486.85|482.85|486.85|482.85|486.75|482.75|18
1624585880000|2021-06-25 01:51:20|486.86|482.86|486.93|482.93|487.21|483.21|486.86|482.86|21
1624585890000|2021-06-25 01:51:30|486.95|482.95|486.96|482.96|486.99|482.99|486.84|482.84|20
1624585900000|2021-06-25 01:51:40|486.97|482.97|486.93|482.93|486.98|482.98|486.91|482.91|15
1624585910000|2021-06-25 01:51:50|486.95|482.95|486.96|482.96|486.97|482.97|486.92|482.92|11
1624585920000|2021-06-25 01:52:00|486.95|482.95|486.96|482.96|486.97|482.97|486.95|482.95|8
1624585930000|2021-06-25 01:52:10|486.97|482.97|487.14|483.14|487.21|483.21|486.96|482.96|17
1624585940000|2021-06-25 01:52:20|487.1|483.1|486.88|482.88|487.1|483.1|486.88|482.88|14
1624585950000|2021-06-25 01:52:30|486.75|482.75|486.79|482.79|486.79|482.79|486.75|482.75|13
1624585960000|2021-06-25 01:52:40|486.77|482.77|486.8|482.8|486.85|482.85|486.76|482.76|17
1624585970000|2021-06-25 01:52:50|486.81|482.81|486.89|482.89|486.93|482.93|486.81|482.81|12
1624585980000|2021-06-25 01:53:00|486.93|482.93|487.03|483.03|487.05|483.05|486.92|482.92|6
1624585990000|2021-06-25 01:53:10|486.99|482.99|486.83|482.83|487|483|486.83|482.83|11
1624586000000|2021-06-25 01:53:20|486.86|482.86|486.94|482.94|486.98|482.98|486.86|482.86|20
1624586010000|2021-06-25 01:53:30|487.02|483.02|487.2|483.2|487.21|483.21|487|483|15
1624586020000|2021-06-25 01:53:40|487.21|483.21|487.2|483.2|487.22|483.22|487.2|483.2|3
1624586030000|2021-06-25 01:53:50|487.24|483.24|487.18|483.18|487.3|483.3|487.18|483.18|9
1624586040000|2021-06-25 01:54:00|487.3|483.3|487.18|483.18|487.41|483.41|487.18|483.18|12
1624586050000|2021-06-25 01:54:10|487.65|483.65|487.62|483.62|487.66|483.66|487.62|483.62|11
1624586060000|2021-06-25 01:54:20|487.67|483.67|488.32|484.32|488.33|484.33|487.67|483.67|14
1624586070000|2021-06-25 01:54:30|488.2|484.2|487.74|483.74|488.2|484.2|487.74|483.74|26
1624586080000|2021-06-25 01:54:40|487.77|483.77|487.82|483.82|487.88|483.88|487.77|483.77|14
1624586090000|2021-06-25 01:54:50|487.83|483.83|487.8|483.8|487.9|483.9|487.74|483.74|19
1624586100000|2021-06-25 01:55:00|487.81|483.81|487.87|483.87|487.91|483.91|487.76|483.76|17
1624586110000|2021-06-25 01:55:10|487.81|483.81|487.83|483.83|487.85|483.85|487.79|483.79|17
1624586120000|2021-06-25 01:55:20|487.8|483.8|487.79|483.79|487.86|483.86|487.75|483.75|14
1624586130000|2021-06-25 01:55:30|487.77|483.77|487.76|483.76|487.77|483.77|487.74|483.74|14
1624586140000|2021-06-25 01:55:40|487.75|483.75|488.13|484.13|488.13|484.13|487.7|483.7|13
1624586150000|2021-06-25 01:55:50|488.15|484.15|488.27|484.27|488.29|484.29|488.11|484.11|13
1624586160000|2021-06-25 01:56:00|488.29|484.29|488.71|484.71|488.71|484.71|488.26|484.26|19
1624586170000|2021-06-25 01:56:10|488.68|484.68|488.69|484.69|488.81|484.81|488.67|484.67|10
1624586180000|2021-06-25 01:56:20|488.75|484.75|489.4|485.4|489.4|485.4|488.74|484.74|20
1624586190000|2021-06-25 01:56:30|489.47|485.47|489.21|485.21|489.48|485.48|489.21|485.21|17
1624586200000|2021-06-25 01:56:40|489.2|485.2|489.53|485.53|489.56|485.56|489.2|485.2|20
1624586210000|2021-06-25 01:56:50|489.52|485.52|489.46|485.46|489.67|485.67|489.44|485.44|17
1624586220000|2021-06-25 01:57:00|489.45|485.45|489.62|485.62|489.69|485.69|489.45|485.45|23
1624586230000|2021-06-25 01:57:10|489.94|485.94|490.4|486.4|490.48|486.48|489.94|485.94|26
1624586240000|2021-06-25 01:57:20|490.29|486.29|489.64|485.64|490.37|486.37|489.64|485.64|37
1624586250000|2021-06-25 01:57:30|489.63|485.63|489.53|485.53|489.71|485.71|489.52|485.52|24
1624586260000|2021-06-25 01:57:40|489.52|485.52|489.4|485.4|489.52|485.52|489.21|485.21|29
1624586270000|2021-06-25 01:57:50|489.42|485.42|489.73|485.73|489.96|485.96|489.42|485.42|30
1624586280000|2021-06-25 01:58:00|489.72|485.72|489.49|485.49|489.8|485.8|489.27|485.27|34
1624586290000|2021-06-25 01:58:10|489.43|485.43|489.22|485.22|489.46|485.46|489.21|485.21|23
1624586300000|2021-06-25 01:58:20|489.19|485.19|489.39|485.39|489.39|485.39|489.14|485.14|19
1624586310000|2021-06-25 01:58:30|489.4|485.4|490.01|486.01|490.01|486.01|489.36|485.36|14
1624586320000|2021-06-25 01:58:40|490|486|489.58|485.58|490|486|489.57|485.57|30
1624586330000|2021-06-25 01:58:50|489.66|485.66|489.56|485.56|489.76|485.76|489.48|485.48|30
1624586340000|2021-06-25 01:59:00|489.55|485.55|489.61|485.61|489.61|485.61|489.51|485.51|14
1624586350000|2021-06-25 01:59:10|489.67|485.67|489.64|485.64|489.87|485.87|489.54|485.54|28
1624586360000|2021-06-25 01:59:20|489.63|485.63|489.85|485.85|489.88|485.88|489.63|485.63|20
1624586370000|2021-06-25 01:59:30|489.87|485.87|490|486|490.03|486.03|489.84|485.84|21
1624586380000|2021-06-25 01:59:40|490.01|486.01|490.64|486.64|490.64|486.64|490.01|486.01|26
1624586390000|2021-06-25 01:59:50|490.63|486.63|490.9|486.9|491.05|487.05|490.63|486.63|33
1624586400000|2021-06-25 02:00:00|490.89|486.89|490.84|486.84|490.92|486.92|490.78|486.78|26
1624586410000|2021-06-25 02:00:10|490.78|486.78|490.57|486.57|490.85|486.85|490.48|486.48|30
1624586420000|2021-06-25 02:00:20|490.49|486.49|489.67|485.67|490.57|486.57|489.66|485.66|8
1624586430000|2021-06-25 02:00:30|489.69|485.69|489.04|485.04|489.72|485.72|489.04|485.04|26
1624586440000|2021-06-25 02:00:40|489.06|485.06|488.66|484.66|489.06|485.06|488.57|484.57|17
1624586450000|2021-06-25 02:00:50|488.75|484.75|488.31|484.31|488.76|484.76|488.25|484.25|14
1624586460000|2021-06-25 02:01:00|488.34|484.34|489.34|485.34|489.4|485.4|488.34|484.34|26
1624586470000|2021-06-25 02:01:10|489.3|485.3|489.55|485.55|489.74|485.74|489.24|485.24|30
1624586480000|2021-06-25 02:01:20|489.54|485.54|489.87|485.87|489.87|485.87|489.5|485.5|21
1624586490000|2021-06-25 02:01:30|489.91|485.91|490.31|486.31|490.35|486.35|489.91|485.91|29
1624586500000|2021-06-25 02:01:40|490.33|486.33|489.96|485.96|490.38|486.38|489.96|485.96|27
1624586510000|2021-06-25 02:01:50|489.99|485.99|490.13|486.13|490.14|486.14|489.9|485.9|25
1624586520000|2021-06-25 02:02:00|490.1|486.1|490.08|486.08|490.15|486.15|490.03|486.03|34
1624586530000|2021-06-25 02:02:10|490.06|486.06|490.05|486.05|490.12|486.12|490.02|486.02|28
1624586540000|2021-06-25 02:02:20|490.09|486.09|490.56|486.56|490.62|486.62|490.08|486.08|24
1624586550000|2021-06-25 02:02:30|490.57|486.57|491.08|487.08|491.14|487.14|490.57|486.57|22
1624586560000|2021-06-25 02:02:40|491.09|487.09|491.64|487.64|491.66|487.66|491.09|487.09|13
1624586570000|2021-06-25 02:02:50|491.62|487.62|491.81|487.81|491.81|487.81|491.59|487.59|14
1624586580000|2021-06-25 02:03:00|491.75|487.75|492.04|488.04|492.04|488.04|491.74|487.74|15
1624586590000|2021-06-25 02:03:10|492.02|488.02|491.74|487.74|492.13|488.13|491.74|487.74|35
1624586600000|2021-06-25 02:03:20|491.75|487.75|492.29|488.29|492.29|488.29|491.6|487.6|26
1624586610000|2021-06-25 02:03:30|492.28|488.28|492.31|488.31|492.64|488.64|492.23|488.23|28
1624586620000|2021-06-25 02:03:40|492.36|488.36|492.09|488.09|492.39|488.39|491.99|487.99|24
1624586630000|2021-06-25 02:03:50|492.25|488.25|492.86|488.86|492.86|488.86|492.25|488.25|14
1624586640000|2021-06-25 02:04:00|492.87|488.87|492.99|488.99|492.99|488.99|492.85|488.85|6
1624586650000|2021-06-25 02:04:10|493|489|493.01|489.01|493.02|489.02|492.85|488.85|13
1624586660000|2021-06-25 02:04:20|493.02|489.02|493.67|489.67|493.69|489.69|493.02|489.02|16
1624586670000|2021-06-25 02:04:30|493.58|489.58|493.79|489.79|493.83|489.83|493.45|489.45|30
1624586680000|2021-06-25 02:04:40|493.73|489.73|493.73|489.73|494.01|490.01|493.71|489.71|27
1624586690000|2021-06-25 02:04:50|493.71|489.71|493.33|489.33|493.73|489.73|493.33|489.33|27
1624586700000|2021-06-25 02:05:00|493.34|489.34|493.3|489.3|493.37|489.37|493.25|489.25|20
1624586710000|2021-06-25 02:05:10|493.29|489.29|493.21|489.21|493.37|489.37|493.14|489.14|28
1624586720000|2021-06-25 02:05:20|493.22|489.22|492.83|488.83|493.23|489.23|492.83|488.83|25
1624586730000|2021-06-25 02:05:30|492.82|488.82|492.7|488.7|492.93|488.93|492.66|488.66|30
1624586740000|2021-06-25 02:05:40|492.72|488.72|492.58|488.58|492.93|488.93|492.58|488.58|28
1624586750000|2021-06-25 02:05:50|492.55|488.55|492.28|488.28|492.57|488.57|492.28|488.28|17
1624586760000|2021-06-25 02:06:00|492.22|488.22|492.42|488.42|492.52|488.52|492.2|488.2|15
1624586770000|2021-06-25 02:06:10|492.51|488.51|492.66|488.66|492.7|488.7|492.51|488.51|16
1624586780000|2021-06-25 02:06:20|492.65|488.65|492.51|488.51|492.68|488.68|492.51|488.51|28
1624586790000|2021-06-25 02:06:30|492.5|488.5|492.13|488.13|492.5|488.5|492.13|488.13|21
1624586800000|2021-06-25 02:06:40|492.14|488.14|492.12|488.12|492.21|488.21|492.1|488.1|29
1624586810000|2021-06-25 02:06:50|492.11|488.11|491.96|487.96|492.13|488.13|491.83|487.83|18
1624586820000|2021-06-25 02:07:00|491.89|487.89|491.74|487.74|491.97|487.97|491.72|487.72|21
1624586830000|2021-06-25 02:07:10|491.73|487.73|491.71|487.71|491.77|487.77|491.7|487.7|15
1624586840000|2021-06-25 02:07:20|491.7|487.7|491.75|487.75|491.75|487.75|491.63|487.63|16
1624586850000|2021-06-25 02:07:30|491.72|487.72|492.16|488.16|492.16|488.16|491.61|487.61|20
1624586860000|2021-06-25 02:07:40|492.17|488.17|492.19|488.19|492.39|488.39|492.17|488.17|19
1624586870000|2021-06-25 02:07:50|492.15|488.15|491.82|487.82|492.15|488.15|491.8|487.8|24
1624586880000|2021-06-25 02:08:00|491.77|487.77|491.78|487.78|491.84|487.84|491.69|487.69|18
1624586890000|2021-06-25 02:08:10|491.73|487.73|491.84|487.84|491.88|487.88|491.71|487.71|20
1624586900000|2021-06-25 02:08:20|491.85|487.85|491.94|487.94|491.97|487.97|491.84|487.84|16
1624586910000|2021-06-25 02:08:30|491.96|487.96|491.9|487.9|491.96|487.96|491.78|487.78|22
1624586920000|2021-06-25 02:08:40|491.91|487.91|491.89|487.89|491.94|487.94|491.88|487.88|5
1624586930000|2021-06-25 02:08:50|491.9|487.9|491.95|487.95|491.95|487.95|491.9|487.9|10
1624586940000|2021-06-25 02:09:00|491.91|487.91|492.43|488.43|492.48|488.48|491.91|487.91|24
1624586950000|2021-06-25 02:09:10|492.46|488.46|492.53|488.53|492.7|488.7|492.4|488.4|24
1624586960000|2021-06-25 02:09:20|492.56|488.56|492.87|488.87|492.92|488.92|492.56|488.56|21
1624586970000|2021-06-25 02:09:30|492.88|488.88|492.63|488.63|492.93|488.93|492.63|488.63|22
1624586980000|2021-06-25 02:09:40|492.61|488.61|492.82|488.82|492.86|488.86|492.58|488.58|18
1624586990000|2021-06-25 02:09:50|492.83|488.83|492.83|488.83|492.9|488.9|492.82|488.82|13
1624587000000|2021-06-25 02:10:00|492.84|488.84|492.96|488.96|492.96|488.96|492.84|488.84|11
1624587010000|2021-06-25 02:10:10|492.95|488.95|493.29|489.29|493.35|489.35|492.95|488.95|20
1624587020000|2021-06-25 02:10:20|493.27|489.27|492.9|488.9|493.29|489.29|492.9|488.9|18
1624587030000|2021-06-25 02:10:30|492.89|488.89|493|489|493.02|489.02|492.88|488.88|21
1624587040000|2021-06-25 02:10:40|493.01|489.01|493.14|489.14|493.2|489.2|492.98|488.98|21
1624587050000|2021-06-25 02:10:50|493.16|489.16|493.33|489.33|493.37|489.37|493.14|489.14|20
1624587060000|2021-06-25 02:11:00|493.32|489.32|492.84|488.84|493.32|489.32|492.84|488.84|31
1624587070000|2021-06-25 02:11:10|492.86|488.86|493.07|489.07|493.15|489.15|492.86|488.86|23
1624587080000|2021-06-25 02:11:20|493.17|489.17|493.3|489.3|493.41|489.41|493.12|489.12|27
1624587090000|2021-06-25 02:11:30|493.29|489.29|493.08|489.08|493.29|489.29|492.98|488.98|19
1624587100000|2021-06-25 02:11:40|493.12|489.12|493.35|489.35|493.35|489.35|493.03|489.03|27
1624587110000|2021-06-25 02:11:50|493.36|489.36|493.55|489.55|493.55|489.55|493.36|489.36|19
1624587120000|2021-06-25 02:12:00|493.56|489.56|494.02|490.02|494.02|490.02|493.56|489.56|17
1624587130000|2021-06-25 02:12:10|493.88|489.88|493.84|489.84|493.96|489.96|493.74|489.74|24
1624587140000|2021-06-25 02:12:20|493.85|489.85|494.09|490.09|494.26|490.26|493.85|489.85|20
1624587150000|2021-06-25 02:12:30|494.12|490.12|494.13|490.13|494.18|490.18|494.07|490.07|17
1624587160000|2021-06-25 02:12:40|494.3|490.3|494.86|490.86|494.86|490.86|494.3|490.3|21
1624587170000|2021-06-25 02:12:50|494.88|490.88|495.21|491.21|495.37|491.37|494.88|490.88|31
1624587180000|2021-06-25 02:13:00|495.19|491.19|494.94|490.94|495.19|491.19|494.84|490.84|30
1624587190000|2021-06-25 02:13:10|494.83|490.83|495.61|491.61|495.79|491.79|494.77|490.77|22
1624587200000|2021-06-25 02:13:20|495.6|491.6|494.98|490.98|495.61|491.61|494.98|490.98|32
1624587210000|2021-06-25 02:13:30|494.97|490.97|494.96|490.96|495.07|491.07|494.88|490.88|28
1624587220000|2021-06-25 02:13:40|494.95|490.95|495.21|491.21|495.25|491.25|494.86|490.86|32
1624587230000|2021-06-25 02:13:50|495.24|491.24|495.37|491.37|495.44|491.44|495.09|491.09|26
1624587240000|2021-06-25 02:14:00|495.29|491.29|494.97|490.97|495.52|491.52|494.95|490.95|29
1624587250000|2021-06-25 02:14:10|495.13|491.13|494.78|490.78|495.13|491.13|494.73|490.73|27
1624587260000|2021-06-25 02:14:20|494.81|490.81|494.84|490.84|494.85|490.85|494.73|490.73|25
1624587270000|2021-06-25 02:14:30|494.86|490.86|495.17|491.17|495.31|491.31|494.86|490.86|30
1624587280000|2021-06-25 02:14:40|495.21|491.21|495.14|491.14|495.21|491.21|494.91|490.91|22
1624587290000|2021-06-25 02:14:50|495.13|491.13|495.21|491.21|495.35|491.35|495.13|491.13|31
1624587300000|2021-06-25 02:15:00|495.2|491.2|495.55|491.55|495.56|491.56|495.18|491.18|21
1624587310000|2021-06-25 02:15:10|495.56|491.56|495.64|491.64|495.73|491.73|495.56|491.56|20
1624587320000|2021-06-25 02:15:20|495.61|491.61|496.02|492.02|496.07|492.07|495.61|491.61|19
1624587330000|2021-06-25 02:15:30|496.03|492.03|496.15|492.15|496.19|492.19|496.03|492.03|14
1624587340000|2021-06-25 02:15:40|496.13|492.13|496.23|492.23|496.23|492.23|496.08|492.08|22
1624587350000|2021-06-25 02:15:50|496.22|492.22|496.34|492.34|496.36|492.36|496.22|492.22|10
1624587360000|2021-06-25 02:16:00|496.25|492.25|496.11|492.11|496.3|492.3|496.11|492.11|18
1624587370000|2021-06-25 02:16:10|496.06|492.06|495.52|491.52|496.08|492.08|495.48|491.48|26
1624587380000|2021-06-25 02:16:20|495.48|491.48|495.56|491.56|495.56|491.56|495.34|491.34|27
1624587390000|2021-06-25 02:16:30|495.58|491.58|495.44|491.44|495.76|491.76|495.44|491.44|34
1624587400000|2021-06-25 02:16:40|495.37|491.37|495.41|491.41|495.49|491.49|495.36|491.36|30
1624587410000|2021-06-25 02:16:50|495.39|491.39|495.24|491.24|495.43|491.43|495.24|491.24|26
1624587420000|2021-06-25 02:17:00|495.21|491.21|495.6|491.6|495.6|491.6|495.09|491.09|28
1624587430000|2021-06-25 02:17:10|495.54|491.54|495.18|491.18|495.56|491.56|495.18|491.18|23
1624587440000|2021-06-25 02:17:20|495.23|491.23|495.21|491.21|495.28|491.28|495.07|491.07|34
1624587450000|2021-06-25 02:17:30|495.2|491.2|494.99|490.99|495.21|491.21|494.99|490.99|25
1624587460000|2021-06-25 02:17:40|494.93|490.93|494.31|490.31|494.93|490.93|494.31|490.31|19
1624587470000|2021-06-25 02:17:50|494.37|490.37|494.84|490.84|494.84|490.84|494.23|490.23|26
1624587480000|2021-06-25 02:18:00|494.81|490.81|494.76|490.76|494.82|490.82|494.65|490.65|32
1624587490000|2021-06-25 02:18:10|494.74|490.74|494.23|490.23|494.74|490.74|494.18|490.18|30
1624587500000|2021-06-25 02:18:20|494.12|490.12|494.05|490.05|494.14|490.14|493.93|489.93|34
1624587510000|2021-06-25 02:18:30|494.04|490.04|494.35|490.35|494.36|490.36|493.95|489.95|24
1624587520000|2021-06-25 02:18:40|494.36|490.36|494.1|490.1|494.46|490.46|494.07|490.07|28
1624587530000|2021-06-25 02:18:50|494.09|490.09|494.08|490.08|494.28|490.28|494.05|490.05|31
1624587540000|2021-06-25 02:19:00|494.13|490.13|494.42|490.42|494.44|490.44|494.12|490.12|22
1624587550000|2021-06-25 02:19:10|494.39|490.39|494.91|490.91|494.91|490.91|494.24|490.24|25
1624587560000|2021-06-25 02:19:20|494.89|490.89|495.02|491.02|495.15|491.15|494.85|490.85|26
1624587570000|2021-06-25 02:19:30|495.01|491.01|494.77|490.77|495.02|491.02|494.76|490.76|18
1624587580000|2021-06-25 02:19:40|494.6|490.6|494.75|490.75|494.75|490.75|494.6|490.6|8
1624587590000|2021-06-25 02:19:50|494.79|490.79|494.97|490.97|495.17|491.17|494.79|490.79|28
1624587600000|2021-06-25 02:20:00|494.98|490.98|494.98|490.98|495.08|491.08|494.89|490.89|14
1624587610000|2021-06-25 02:20:10|494.91|490.91|495|491|495.23|491.23|494.83|490.83|16
1624587620000|2021-06-25 02:20:20|494.94|490.94|494.83|490.83|495.07|491.07|494.81|490.81|19
1624587630000|2021-06-25 02:20:30|495.02|491.02|494.9|490.9|495.02|491.02|494.76|490.76|17
1624587640000|2021-06-25 02:20:40|494.89|490.89|495.96|491.96|495.98|491.98|494.89|490.89|32
1624587650000|2021-06-25 02:20:50|496.1|492.1|495.91|491.91|496.14|492.14|495.86|491.86|21
1624587660000|2021-06-25 02:21:00|495.87|491.87|496.42|492.42|496.77|492.77|495.83|491.83|29
1624587670000|2021-06-25 02:21:10|496.33|492.33|496.58|492.58|496.61|492.61|496.28|492.28|31
1624587680000|2021-06-25 02:21:20|496.62|492.62|497.58|493.58|497.58|493.58|496.62|492.62|24
1624587690000|2021-06-25 02:21:30|497.56|493.56|498.18|494.18|498.18|494.18|497.52|493.52|18
1624587700000|2021-06-25 02:21:40|498.19|494.19|498.77|494.77|498.85|494.85|498.18|494.18|27
1624587710000|2021-06-25 02:21:50|498.76|494.76|498.92|494.92|498.92|494.92|498.41|494.41|30
1624587720000|2021-06-25 02:22:00|498.83|494.83|497.66|493.66|498.84|494.84|497.66|493.66|15
1624587730000|2021-06-25 02:22:10|497.43|493.43|497.08|493.08|497.43|493.43|496.7|492.7|23
1624587740000|2021-06-25 02:22:20|497.09|493.09|496.9|492.9|497.44|493.44|496.9|492.9|26
1624587750000|2021-06-25 02:22:30|496.87|492.87|496.98|492.98|497.22|493.22|496.87|492.87|25
1624587760000|2021-06-25 02:22:40|496.95|492.95|497.22|493.22|497.22|493.22|496.52|492.52|29
1624587770000|2021-06-25 02:22:50|497.12|493.12|497.04|493.04|497.18|493.18|496.74|492.74|31
1624587780000|2021-06-25 02:23:00|497.03|493.03|497|493|497.03|493.03|496.86|492.86|28
1624587790000|2021-06-25 02:23:10|497.01|493.01|496.9|492.9|497.01|493.01|496.87|492.87|19
1624587800000|2021-06-25 02:23:20|496.92|492.92|497.18|493.18|497.18|493.18|496.9|492.9|29
1624587810000|2021-06-25 02:23:30|497.13|493.13|496.57|492.57|497.13|493.13|496.56|492.56|19
1624587820000|2021-06-25 02:23:40|496.56|492.56|496.44|492.44|496.59|492.59|496.28|492.28|24
1624587830000|2021-06-25 02:23:50|496.42|492.42|496.68|492.68|496.69|492.69|496.35|492.35|23
1624587840000|2021-06-25 02:24:00|496.65|492.65|496.27|492.27|496.65|492.65|496.26|492.26|15
1624587850000|2021-06-25 02:24:10|496.26|492.26|496.29|492.29|496.33|492.33|496.26|492.26|18
1624587860000|2021-06-25 02:24:20|496.26|492.26|496.25|492.25|496.41|492.41|496.23|492.23|20
1624587870000|2021-06-25 02:24:30|496.24|492.24|496.14|492.14|496.27|492.27|496.14|492.14|13
1624587880000|2021-06-25 02:24:40|496.17|492.17|496.31|492.31|496.32|492.32|496.15|492.15|18
1624587890000|2021-06-25 02:24:50|496.32|492.32|496.57|492.57|496.93|492.93|496.29|492.29|28
1624587900000|2021-06-25 02:25:00|496.45|492.45|496.69|492.69|496.69|492.69|496.42|492.42|24
1624587910000|2021-06-25 02:25:10|496.76|492.76|496.62|492.62|497.07|493.07|496.62|492.62|24
1624587920000|2021-06-25 02:25:20|496.61|492.61|496.76|492.76|496.76|492.76|496.6|492.6|23
1624587930000|2021-06-25 02:25:30|496.75|492.75|496.73|492.73|496.81|492.81|496.73|492.73|17
1624587940000|2021-06-25 02:25:40|496.75|492.75|496.17|492.17|496.75|492.75|496.17|492.17|21
1624587950000|2021-06-25 02:25:50|496.09|492.09|496.36|492.36|496.4|492.4|496.09|492.09|28
1624587960000|2021-06-25 02:26:00|496.39|492.39|496.28|492.28|496.43|492.43|496.27|492.27|20
1624587970000|2021-06-25 02:26:10|496.24|492.24|496.63|492.63|496.63|492.63|496.24|492.24|23
1624587980000|2021-06-25 02:26:20|496.62|492.62|497.45|493.45|497.45|493.45|496.62|492.62|17
1624587990000|2021-06-25 02:26:30|497.44|493.44|498.07|494.07|498.11|494.11|497.42|493.42|21
1624588000000|2021-06-25 02:26:40|498.06|494.06|498.07|494.07|498.07|494.07|497.76|493.76|19
1624588010000|2021-06-25 02:26:50|498.08|494.08|498.08|494.08|498.22|494.22|497.93|493.93|20
1624588020000|2021-06-25 02:27:00|498.09|494.09|497.85|493.85|498.09|494.09|497.36|493.36|28
1624588030000|2021-06-25 02:27:10|497.95|493.95|498.16|494.16|498.16|494.16|497.82|493.82|23
1624588040000|2021-06-25 02:27:20|498.1|494.1|498.18|494.18|498.18|494.18|498.06|494.06|14
1624588050000|2021-06-25 02:27:30|498.16|494.16|498.05|494.05|498.16|494.16|497.92|493.92|27
1624588060000|2021-06-25 02:27:40|498.07|494.07|498.02|494.02|498.09|494.09|497.99|493.99|16
1624588070000|2021-06-25 02:27:50|498.01|494.01|497.92|493.92|498.04|494.04|497.88|493.88|18
1624588080000|2021-06-25 02:28:00|497.9|493.9|497.38|493.38|497.9|493.9|497.38|493.38|19
1624588090000|2021-06-25 02:28:10|497.3|493.3|497.66|493.66|497.66|493.66|497.21|493.21|13
1624588100000|2021-06-25 02:28:20|497.62|493.62|497.72|493.72|497.73|493.73|497.51|493.51|25
1624588110000|2021-06-25 02:28:30|497.71|493.71|497.6|493.6|497.71|493.71|497.58|493.58|15
1624588120000|2021-06-25 02:28:40|497.59|493.59|497.62|493.62|497.62|493.62|497.57|493.57|17
1624588130000|2021-06-25 02:28:50|497.6|493.6|497.59|493.59|497.63|493.63|497.57|493.57|21
1624588140000|2021-06-25 02:29:00|497.57|493.57|496.88|492.88|497.57|493.57|496.88|492.88|19
1624588150000|2021-06-25 02:29:10|496.81|492.81|497.36|493.36|497.38|493.38|496.81|492.81|30
1624588160000|2021-06-25 02:29:20|497.35|493.35|497.3|493.3|497.37|493.37|497.29|493.29|18
1624588170000|2021-06-25 02:29:30|497.31|493.31|497.25|493.25|497.31|493.31|497.24|493.24|18
1624588180000|2021-06-25 02:29:40|497.26|493.26|497.1|493.1|497.26|493.26|497.04|493.04|18
1624588190000|2021-06-25 02:29:50|497.09|493.09|497.13|493.13|497.24|493.24|497.08|493.08|23
1624588200000|2021-06-25 02:30:00|497.04|493.04|497.01|493.01|497.1|493.1|497.01|493.01|14
1624588210000|2021-06-25 02:30:10|496.97|492.97|496.76|492.76|496.98|492.98|496.75|492.75|25
1624588220000|2021-06-25 02:30:20|496.77|492.77|496.71|492.71|496.77|492.77|496.7|492.7|20
1624588230000|2021-06-25 02:30:30|496.7|492.7|496.75|492.75|496.85|492.85|496.69|492.69|18
1624588240000|2021-06-25 02:30:40|496.76|492.76|496.65|492.65|496.76|492.76|496.61|492.61|21
1624588250000|2021-06-25 02:30:50|496.64|492.64|496.61|492.61|496.67|492.67|496.61|492.61|16
1624588260000|2021-06-25 02:31:00|496.59|492.59|496.55|492.55|496.62|492.62|496.52|492.52|21
1624588270000|2021-06-25 02:31:10|496.54|492.54|496.89|492.89|496.89|492.89|496.52|492.52|14
1624588280000|2021-06-25 02:31:20|496.84|492.84|496.28|492.28|496.89|492.89|496.23|492.23|26
1624588290000|2021-06-25 02:31:30|496.19|492.19|496.31|492.31|496.6|492.6|496.18|492.18|25
1624588300000|2021-06-25 02:31:40|496.06|492.06|495.86|491.86|496.06|492.06|495.86|491.86|9
1624588310000|2021-06-25 02:31:50|495.71|491.71|495.84|491.84|495.85|491.85|495.71|491.71|14
1624588320000|2021-06-25 02:32:00|495.86|491.86|495.59|491.59|495.86|491.86|495.59|491.59|19
1624588330000|2021-06-25 02:32:10|495.58|491.58|495.54|491.54|495.67|491.67|495.53|491.53|14
1624588340000|2021-06-25 02:32:20|495.67|491.67|495.61|491.61|495.71|491.71|495.51|491.51|20
1624588350000|2021-06-25 02:32:30|495.6|491.6|495.56|491.56|495.74|491.74|495.56|491.56|27
1624588360000|2021-06-25 02:32:40|495.54|491.54|495.81|491.81|495.82|491.82|495.54|491.54|24
1624588370000|2021-06-25 02:32:50|495.84|491.84|495.96|491.96|495.96|491.96|495.84|491.84|10
1624588380000|2021-06-25 02:33:00|495.95|491.95|495.93|491.93|495.97|491.97|495.9|491.9|15
1624588390000|2021-06-25 02:33:10|495.9|491.9|495.84|491.84|495.9|491.9|495.78|491.78|15
1624588400000|2021-06-25 02:33:20|495.85|491.85|495.98|491.98|495.98|491.98|495.85|491.85|8
1624588410000|2021-06-25 02:33:30|495.97|491.97|495.98|491.98|495.99|491.99|495.88|491.88|15
1624588420000|2021-06-25 02:33:40|495.97|491.97|495.95|491.95|495.99|491.99|495.91|491.91|16
1624588430000|2021-06-25 02:33:50|495.94|491.94|496.55|492.55|496.55|492.55|495.91|491.91|19
1624588440000|2021-06-25 02:34:00|496.56|492.56|496.41|492.41|496.59|492.59|496.41|492.41|20
1624588450000|2021-06-25 02:34:10|496.27|492.27|496.46|492.46|496.46|492.46|496.13|492.13|29
1624588460000|2021-06-25 02:34:20|496.47|492.47|496.28|492.28|496.47|492.47|496.27|492.27|15
1624588470000|2021-06-25 02:34:30|496.34|492.34|496.37|492.37|496.45|492.45|496.33|492.33|12
1624588480000|2021-06-25 02:34:40|496.41|492.41|496.57|492.57|496.58|492.58|496.41|492.41|15
1624588490000|2021-06-25 02:34:50|496.66|492.66|496.83|492.83|496.83|492.83|496.66|492.66|7
1624588500000|2021-06-25 02:35:00|496.82|492.82|496.7|492.7|496.82|492.82|496.43|492.43|29
1624588510000|2021-06-25 02:35:10|496.77|492.77|496.72|492.72|496.77|492.77|496.71|492.71|16
1624588520000|2021-06-25 02:35:20|496.71|492.71|496.93|492.93|496.97|492.97|496.59|492.59|16
1624588530000|2021-06-25 02:35:30|496.92|492.92|496.93|492.93|497.03|493.03|496.92|492.92|18
1624588540000|2021-06-25 02:35:40|496.94|492.94|496.89|492.89|497.01|493.01|496.83|492.83|26
1624588550000|2021-06-25 02:35:50|496.88|492.88|497.03|493.03|497.04|493.04|496.88|492.88|19
1624588560000|2021-06-25 02:36:00|497.06|493.06|497.08|493.08|497.25|493.25|496.98|492.98|26
1624588570000|2021-06-25 02:36:10|497.1|493.1|497.23|493.23|497.23|493.23|497.05|493.05|16
1624588580000|2021-06-25 02:36:20|497.24|493.24|497.3|493.3|497.37|493.37|497.24|493.24|7
1624588590000|2021-06-25 02:36:30|497.33|493.33|496.95|492.95|497.33|493.33|496.95|492.95|21
1624588600000|2021-06-25 02:36:40|496.93|492.93|496.86|492.86|496.93|492.93|496.79|492.79|26
1624588610000|2021-06-25 02:36:50|496.87|492.87|496.75|492.75|496.9|492.9|496.6|492.6|24
1624588620000|2021-06-25 02:37:00|496.74|492.74|496.69|492.69|496.77|492.77|496.67|492.67|23
1624588630000|2021-06-25 02:37:10|496.68|492.68|497.02|493.02|497.08|493.08|496.6|492.6|27
1624588640000|2021-06-25 02:37:20|496.99|492.99|496.96|492.96|497.13|493.13|496.92|492.92|22
1624588650000|2021-06-25 02:37:30|496.95|492.95|496.78|492.78|496.96|492.96|496.75|492.75|24
1624588660000|2021-06-25 02:37:40|496.75|492.75|496.89|492.89|496.91|492.91|496.72|492.72|18
1624588670000|2021-06-25 02:37:50|496.88|492.88|496.88|492.88|496.9|492.9|496.79|492.79|20
1624588680000|2021-06-25 02:38:00|496.86|492.86|496.92|492.92|496.95|492.95|496.81|492.81|22
1624588690000|2021-06-25 02:38:10|496.93|492.93|496.94|492.94|496.95|492.95|496.91|492.91|5
1624588700000|2021-06-25 02:38:20|496.96|492.96|497.18|493.18|497.18|493.18|496.96|492.96|11
1624588710000|2021-06-25 02:38:30|497.27|493.27|497.33|493.33|497.33|493.33|497.27|493.27|11
1624588720000|2021-06-25 02:38:40|497.35|493.35|497.35|493.35|497.4|493.4|497.29|493.29|19
1624588730000|2021-06-25 02:38:50|497.32|493.32|497.31|493.31|497.32|493.32|497.31|493.31|4
1624588740000|2021-06-25 02:39:00|497.34|493.34|497.21|493.21|497.36|493.36|497.18|493.18|17
1624588750000|2021-06-25 02:39:10|497.22|493.22|497.27|493.27|497.28|493.28|497.22|493.22|15
1624588760000|2021-06-25 02:39:20|497.32|493.32|497.69|493.69|497.69|493.69|497.27|493.27|26
1624588770000|2021-06-25 02:39:30|497.71|493.71|497.9|493.9|498|494|497.71|493.71|29
1624588780000|2021-06-25 02:39:40|497.94|493.94|497.76|493.76|497.97|493.97|497.76|493.76|26
1624588790000|2021-06-25 02:39:50|497.74|493.74|497.2|493.2|497.74|493.74|497.2|493.2|27
1624588800000|2021-06-25 02:40:00|497.18|493.18|497.26|493.26|497.28|493.28|496.92|492.92|30
1624588810000|2021-06-25 02:40:10|497.25|493.25|497.42|493.42|497.51|493.51|497.25|493.25|28
1624588820000|2021-06-25 02:40:20|497.41|493.41|497.39|493.39|497.51|493.51|497.39|493.39|30
1624588830000|2021-06-25 02:40:30|497.38|493.38|497.4|493.4|497.5|493.5|497.38|493.38|21
1624588840000|2021-06-25 02:40:40|497.38|493.38|497.17|493.17|497.43|493.43|497.17|493.17|16
1624588850000|2021-06-25 02:40:50|497.05|493.05|496.99|492.99|497.05|493.05|496.94|492.94|20
1624588860000|2021-06-25 02:41:00|497|493|496.97|492.97|497|493|496.87|492.87|16
1624588870000|2021-06-25 02:41:10|496.94|492.94|496.87|492.87|497.01|493.01|496.85|492.85|28
1624588880000|2021-06-25 02:41:20|496.86|492.86|496.85|492.85|496.91|492.91|496.85|492.85|21
1624588890000|2021-06-25 02:41:30|496.86|492.86|496.83|492.83|496.89|492.89|496.83|492.83|12
1624588900000|2021-06-25 02:41:40|496.86|492.86|496.84|492.84|496.93|492.93|496.82|492.82|23
1624588910000|2021-06-25 02:41:50|496.83|492.83|496.8|492.8|496.84|492.84|496.78|492.78|10
1624588920000|2021-06-25 02:42:00|496.77|492.77|496.89|492.89|496.89|492.89|496.77|492.77|18
1624588930000|2021-06-25 02:42:10|496.91|492.91|497.08|493.08|497.08|493.08|496.87|492.87|24
1624588940000|2021-06-25 02:42:20|497.1|493.1|496.91|492.91|497.14|493.14|496.91|492.91|23
1624588950000|2021-06-25 02:42:30|496.86|492.86|496.95|492.95|496.95|492.95|496.86|492.86|11
1624588960000|2021-06-25 02:42:40|496.96|492.96|496.92|492.92|496.96|492.96|496.92|492.92|15
1624588970000|2021-06-25 02:42:50|496.91|492.91|496.83|492.83|496.93|492.93|496.79|492.79|16
1624588980000|2021-06-25 02:43:00|496.84|492.84|496.79|492.79|496.84|492.84|496.77|492.77|22
1624588990000|2021-06-25 02:43:10|496.78|492.78|496.96|492.96|497.02|493.02|496.77|492.77|20
1624589000000|2021-06-25 02:43:20|496.94|492.94|497|493|497.03|493.03|496.88|492.88|27
1624589010000|2021-06-25 02:43:30|497.02|493.02|497.08|493.08|497.09|493.09|497.01|493.01|17
1624589020000|2021-06-25 02:43:40|497.07|493.07|497.07|493.07|497.08|493.08|497.02|493.02|20
1624589030000|2021-06-25 02:43:50|497.08|493.08|497.22|493.22|497.25|493.25|497.05|493.05|19
1624589040000|2021-06-25 02:44:00|497.21|493.21|497.02|493.02|497.3|493.3|497.02|493.02|25
1624589050000|2021-06-25 02:44:10|497|493|496.95|492.95|497.02|493.02|496.95|492.95|12
1624589060000|2021-06-25 02:44:20|496.96|492.96|497.01|493.01|497.01|493.01|496.95|492.95|14
1624589070000|2021-06-25 02:44:30|496.89|492.89|496.87|492.87|496.91|492.91|496.84|492.84|18
1624589080000|2021-06-25 02:44:40|496.86|492.86|496.83|492.83|496.95|492.95|496.81|492.81|18
1624589090000|2021-06-25 02:44:50|496.82|492.82|496.87|492.87|496.9|492.9|496.82|492.82|18
1624589100000|2021-06-25 02:45:00|496.88|492.88|496.96|492.96|496.96|492.96|496.87|492.87|12
1624589110000|2021-06-25 02:45:10|496.95|492.95|496.88|492.88|496.99|492.99|496.88|492.88|5
1624589120000|2021-06-25 02:45:20|496.9|492.9|496.92|492.92|497.02|493.02|496.87|492.87|17
1624589130000|2021-06-25 02:45:30|496.9|492.9|496.76|492.76|496.9|492.9|496.74|492.74|17
1624589140000|2021-06-25 02:45:40|496.71|492.71|496.93|492.93|496.99|492.99|496.71|492.71|23
1624589150000|2021-06-25 02:45:50|496.94|492.94|496.73|492.73|496.94|492.94|496.73|492.73|23
1624589160000|2021-06-25 02:46:00|496.72|492.72|496.74|492.74|496.81|492.81|496.69|492.69|17
1624589170000|2021-06-25 02:46:10|496.75|492.75|496.93|492.93|496.93|492.93|496.75|492.75|18
1624589180000|2021-06-25 02:46:20|496.98|492.98|496.63|492.63|497.03|493.03|496.63|492.63|22
1624589190000|2021-06-25 02:46:30|496.66|492.66|496.64|492.64|496.68|492.68|496.64|492.64|18
1624589200000|2021-06-25 02:46:40|496.61|492.61|496.17|492.17|496.61|492.61|496.13|492.13|29
1624589210000|2021-06-25 02:46:50|496.16|492.16|495.97|491.97|496.16|492.16|495.97|491.97|25
1624589220000|2021-06-25 02:47:00|495.99|491.99|495.86|491.86|496.07|492.07|495.85|491.85|27
1624589230000|2021-06-25 02:47:10|495.83|491.83|495.94|491.94|496.04|492.04|495.75|491.75|30
1624589240000|2021-06-25 02:47:20|495.93|491.93|495.66|491.66|495.93|491.93|495.66|491.66|22
1624589250000|2021-06-25 02:47:30|495.65|491.65|495.58|491.58|495.69|491.69|495.55|491.55|17
1624589260000|2021-06-25 02:47:40|495.57|491.57|495.56|491.56|495.61|491.61|495.55|491.55|16
1624589270000|2021-06-25 02:47:50|495.57|491.57|495.6|491.6|495.65|491.65|495.57|491.57|23
1624589280000|2021-06-25 02:48:00|495.59|491.59|495.47|491.47|495.63|491.63|495.46|491.46|18
1624589290000|2021-06-25 02:48:10|495.48|491.48|495.46|491.46|495.48|491.48|495.43|491.43|15
1624589300000|2021-06-25 02:48:20|495.47|491.47|495.44|491.44|495.58|491.58|495.38|491.38|21
1624589310000|2021-06-25 02:48:30|495.43|491.43|495.37|491.37|495.49|491.49|495.37|491.37|17
1624589320000|2021-06-25 02:48:40|495.38|491.38|495.18|491.18|495.38|491.38|495.18|491.18|10
1624589330000|2021-06-25 02:48:50|495.17|491.17|495.13|491.13|495.17|491.17|495.07|491.07|9
1624589340000|2021-06-25 02:49:00|495.16|491.16|495.46|491.46|495.49|491.49|495.16|491.16|20
1624589350000|2021-06-25 02:49:10|495.45|491.45|495.21|491.21|495.45|491.45|495.2|491.2|21
1624589360000|2021-06-25 02:49:20|495.23|491.23|495.24|491.24|495.27|491.27|495.21|491.21|15
1624589370000|2021-06-25 02:49:30|495.22|491.22|495.27|491.27|495.27|491.27|495.22|491.22|9
1624589380000|2021-06-25 02:49:40|495.3|491.3|495.43|491.43|495.43|491.43|495.28|491.28|18
1624589390000|2021-06-25 02:49:50|495.48|491.48|495.65|491.65|495.65|491.65|495.48|491.48|31
1624589400000|2021-06-25 02:50:00|495.66|491.66|495.29|491.29|495.66|491.66|495.23|491.23|22
1624589410000|2021-06-25 02:50:10|495.27|491.27|495.29|491.29|495.3|491.3|495.22|491.22|22
1624589420000|2021-06-25 02:50:20|495.28|491.28|495.3|491.3|495.3|491.3|495.23|491.23|22
1624589430000|2021-06-25 02:50:30|495.29|491.29|495.34|491.34|495.34|491.34|495.29|491.29|12
1624589440000|2021-06-25 02:50:40|495.35|491.35|495.37|491.37|495.37|491.37|495.35|491.35|8
1624589450000|2021-06-25 02:50:50|495.35|491.35|495.31|491.31|495.38|491.38|495.3|491.3|10
1624589460000|2021-06-25 02:51:00|495.32|491.32|494.91|490.91|495.38|491.38|494.91|490.91|19
1624589470000|2021-06-25 02:51:10|494.86|490.86|494.62|490.62|494.86|490.86|494.62|490.62|14
1624589480000|2021-06-25 02:51:20|494.61|490.61|494.55|490.55|494.62|490.62|494.55|490.55|11
1624589490000|2021-06-25 02:51:30|494.59|490.59|494.47|490.47|494.59|490.59|494.47|490.47|3
1624589500000|2021-06-25 02:51:40|494.41|490.41|494.3|490.3|494.41|490.41|494.17|490.17|21
1624589510000|2021-06-25 02:51:50|494.33|490.33|494.4|490.4|494.54|490.54|494.33|490.33|24
1624589520000|2021-06-25 02:52:00|494.41|490.41|494.7|490.7|494.7|490.7|494.38|490.38|22
1624589530000|2021-06-25 02:52:10|494.64|490.64|494.69|490.69|494.7|490.7|494.62|490.62|7
1624589540000|2021-06-25 02:52:20|494.68|490.68|494.6|490.6|494.72|490.72|494.58|490.58|16
1624589550000|2021-06-25 02:52:30|494.61|490.61|494.6|490.6|494.61|490.61|494.58|490.58|10
1624589560000|2021-06-25 02:52:40|494.59|490.59|494.2|490.2|494.61|490.61|494.2|490.2|24
1624589570000|2021-06-25 02:52:50|494.21|490.21|494.28|490.28|494.28|490.28|494.19|490.19|17
1624589580000|2021-06-25 02:53:00|494.27|490.27|494.21|490.21|494.34|490.34|494.2|490.2|15
1624589590000|2021-06-25 02:53:10|494.17|490.17|494.19|490.19|494.23|490.23|494.05|490.05|23
1624589600000|2021-06-25 02:53:20|494.2|490.2|494.19|490.19|494.2|490.2|494.15|490.15|14
1624589610000|2021-06-25 02:53:30|494.18|490.18|494.06|490.06|494.24|490.24|494.06|490.06|20
1624589620000|2021-06-25 02:53:40|493.96|489.96|493.84|489.84|493.96|489.96|493.83|489.83|20
1624589630000|2021-06-25 02:53:50|493.85|489.85|493.77|489.77|493.87|489.87|493.76|489.76|15
1624589640000|2021-06-25 02:54:00|493.76|489.76|493.25|489.25|493.76|489.76|493.22|489.22|26
1624589650000|2021-06-25 02:54:10|493.22|489.22|493.59|489.59|493.66|489.66|493.02|489.02|32
1624589660000|2021-06-25 02:54:20|493.6|489.6|493.58|489.58|493.68|489.68|493.53|489.53|25
1624589670000|2021-06-25 02:54:30|493.56|489.56|493.67|489.67|493.67|489.67|493.54|489.54|22
1624589680000|2021-06-25 02:54:40|493.68|489.68|493.97|489.97|493.97|489.97|493.68|489.68|28
1624589690000|2021-06-25 02:54:50|493.99|489.99|493.85|489.85|494|490|493.82|489.82|16
1624589700000|2021-06-25 02:55:00|493.88|489.88|493.96|489.96|494.01|490.01|493.88|489.88|17
1624589710000|2021-06-25 02:55:10|493.94|489.94|493.95|489.95|494|490|493.88|489.88|23
1624589720000|2021-06-25 02:55:20|493.94|489.94|493.96|489.96|493.96|489.96|493.92|489.92|15
1624589730000|2021-06-25 02:55:30|493.95|489.95|494.03|490.03|494.07|490.07|493.95|489.95|17
1624589740000|2021-06-25 02:55:40|494.06|490.06|493.8|489.8|494.06|490.06|493.8|489.8|15
1624589750000|2021-06-25 02:55:50|493.81|489.81|493.69|489.69|493.81|489.81|493.64|489.64|15
1624589760000|2021-06-25 02:56:00|493.7|489.7|494.01|490.01|494.01|490.01|493.7|489.7|18
1624589770000|2021-06-25 02:56:10|494|490|493.84|489.84|494.01|490.01|493.75|489.75|28
1624589780000|2021-06-25 02:56:20|493.83|489.83|493.92|489.92|493.92|489.92|493.81|489.81|12
1624589790000|2021-06-25 02:56:30|493.93|489.93|494.13|490.13|494.13|490.13|493.93|489.93|15
1624589800000|2021-06-25 02:56:40|494.12|490.12|493.86|489.86|494.13|490.13|493.86|489.86|25
1624589810000|2021-06-25 02:56:50|493.92|489.92|493.78|489.78|493.92|489.92|493.74|489.74|13
1624589820000|2021-06-25 02:57:00|493.79|489.79|493.97|489.97|494.04|490.04|493.79|489.79|22
1624589830000|2021-06-25 02:57:10|493.95|489.95|493.9|489.9|493.99|489.99|493.88|489.88|19
1624589840000|2021-06-25 02:57:20|493.91|489.91|493.81|489.81|493.91|489.91|493.79|489.79|11
1624589850000|2021-06-25 02:57:30|493.85|489.85|493.96|489.96|493.99|489.99|493.85|489.85|23
1624589860000|2021-06-25 02:57:40|493.86|489.86|493.8|489.8|493.95|489.95|493.79|489.79|21
1624589870000|2021-06-25 02:57:50|493.79|489.79|493.64|489.64|493.82|489.82|493.62|489.62|24
1624589880000|2021-06-25 02:58:00|493.6|489.6|493.57|489.57|493.6|489.6|493.47|489.47|26
1624589890000|2021-06-25 02:58:10|493.54|489.54|493.48|489.48|493.54|489.54|493.44|489.44|23
1624589900000|2021-06-25 02:58:20|493.49|489.49|493.62|489.62|493.82|489.82|493.49|489.49|28
1624589910000|2021-06-25 02:58:30|493.61|489.61|493.73|489.73|493.73|489.73|493.59|489.59|16
1624589920000|2021-06-25 02:58:40|493.75|489.75|493.74|489.74|493.75|489.75|493.71|489.71|18
1624589930000|2021-06-25 02:58:50|493.71|489.71|493.56|489.56|493.76|489.76|493.56|489.56|14
1624589940000|2021-06-25 02:59:00|493.67|489.67|493.59|489.59|493.67|489.67|493.56|489.56|12
1624589950000|2021-06-25 02:59:10|493.58|489.58|493.71|489.71|493.82|489.82|493.58|489.58|19
1624589960000|2021-06-25 02:59:20|493.7|489.7|493.69|489.69|493.78|489.78|493.69|489.69|16
1624589970000|2021-06-25 02:59:30|493.72|489.72|493.47|489.47|493.72|489.72|493.47|489.47|22
1624589980000|2021-06-25 02:59:40|493.48|489.48|493.78|489.78|493.78|489.78|493.48|489.48|25
1624589990000|2021-06-25 02:59:50|493.79|489.79|493.69|489.69|493.8|489.8|493.64|489.64|18
1624590000000|2021-06-25 03:00:00|493.7|489.7|493.34|489.34|493.7|489.7|493.32|489.32|29
1624590010000|2021-06-25 03:00:10|493.35|489.35|493.52|489.52|493.52|489.52|493.32|489.32|13
1624590020000|2021-06-25 03:00:20|493.57|489.57|493.57|489.57|493.6|489.6|493.44|489.44|19
1624590030000|2021-06-25 03:00:30|493.54|489.54|493.43|489.43|493.58|489.58|493.43|489.43|18
1624590040000|2021-06-25 03:00:40|493.37|489.37|493.3|489.3|493.49|489.49|493.3|489.3|27
1624590050000|2021-06-25 03:00:50|493.28|489.28|492.9|488.9|493.28|489.28|492.88|488.88|26
1624590060000|2021-06-25 03:01:00|492.91|488.91|492.83|488.83|492.97|488.97|492.82|488.82|30
1624590070000|2021-06-25 03:01:10|492.84|488.84|492.74|488.74|492.84|488.84|492.72|488.72|22
1624590080000|2021-06-25 03:01:20|492.73|488.73|492.8|488.8|492.87|488.87|492.71|488.71|17
1624590090000|2021-06-25 03:01:30|492.79|488.79|492.77|488.77|492.82|488.82|492.77|488.77|14
1624590100000|2021-06-25 03:01:40|492.78|488.78|492.92|488.92|492.96|488.96|492.78|488.78|16
1624590110000|2021-06-25 03:01:50|492.91|488.91|492.95|488.95|493|489|492.9|488.9|18
1624590120000|2021-06-25 03:02:00|492.92|488.92|492.96|488.96|492.98|488.98|492.92|488.92|19
1624590130000|2021-06-25 03:02:10|492.97|488.97|493.14|489.14|493.14|489.14|492.95|488.95|20
1624590140000|2021-06-25 03:02:20|493.17|489.17|493.23|489.23|493.27|489.27|493.17|489.17|14
1624590150000|2021-06-25 03:02:30|493.27|489.27|493.21|489.21|493.27|489.27|493.2|489.2|14
1624590160000|2021-06-25 03:02:40|493.22|489.22|493.28|489.28|493.29|489.29|493.2|489.2|13
1624590170000|2021-06-25 03:02:50|493.26|489.26|493.32|489.32|493.32|489.32|493.26|489.26|18
1624590180000|2021-06-25 03:03:00|493.31|489.31|493.16|489.16|493.32|489.32|493.16|489.16|14
1624590190000|2021-06-25 03:03:10|493.17|489.17|493.18|489.18|493.21|489.21|493.1|489.1|12
1624590200000|2021-06-25 03:03:20|492.97|488.97|492.92|488.92|492.97|488.97|492.92|488.92|2
1624590210000|2021-06-25 03:03:30|492.93|488.93|492.86|488.86|492.93|488.93|492.86|488.86|8
1624590220000|2021-06-25 03:03:40|492.89|488.89|492.88|488.88|492.94|488.94|492.88|488.88|9
1624590240000|2021-06-25 03:04:00|492.89|488.89|492.88|488.88|492.89|488.89|492.88|488.88|4
1624590250000|2021-06-25 03:04:10|492.92|488.92|492.93|488.93|492.93|488.93|492.92|488.92|2
1624590290000|2021-06-25 03:04:50|492.89|488.89|492.89|488.89|492.89|488.89|492.89|488.89|1
1624590320000|2021-06-25 03:05:20|492.42|488.42|492.42|488.42|492.42|488.42|492.41|488.41|3
1624590330000|2021-06-25 03:05:30|492.39|488.39|492.2|488.2|492.39|488.39|492.2|488.2|3
1624590400000|2021-06-25 03:06:40|492.14|488.14|492.09|488.09|492.14|488.14|492.09|488.09|2
1624590410000|2021-06-25 03:06:50|492.1|488.1|492.09|488.09|492.1|488.1|492.09|488.09|2
1624590420000|2021-06-25 03:07:00|492.08|488.08|491.81|487.81|492.08|488.08|491.78|487.78|8
1624590430000|2021-06-25 03:07:10|491.83|487.83|492.2|488.2|492.2|488.2|491.83|487.83|7
1624590440000|2021-06-25 03:07:20|492.16|488.16|491.92|487.92|492.16|488.16|491.92|487.92|7
1624590450000|2021-06-25 03:07:30|491.82|487.82|491.9|487.9|491.9|487.9|491.81|487.81|10
1624590460000|2021-06-25 03:07:40|491.91|487.91|491.94|487.94|491.95|487.95|491.91|487.91|4
1624590470000|2021-06-25 03:07:50|491.92|487.92|491.74|487.74|491.92|487.92|491.72|487.72|5
1624590480000|2021-06-25 03:08:00|491.75|487.75|491.69|487.69|491.75|487.75|491.69|487.69|7
1624590490000|2021-06-25 03:08:10|491.7|487.7|491.46|487.46|491.7|487.7|491.45|487.45|11
1624590500000|2021-06-25 03:08:20|491.51|487.51|491.67|487.67|491.68|487.68|491.48|487.48|8
1624590510000|2021-06-25 03:08:30|491.66|487.66|491.49|487.49|491.66|487.66|491.49|487.49|5
1624590520000|2021-06-25 03:08:40|491.34|487.34|491.19|487.19|491.34|487.34|491.19|487.19|7
1624590540000|2021-06-25 03:09:00|491.04|487.04|491.04|487.04|491.04|487.04|491.04|487.04|1
1624590550000|2021-06-25 03:09:10|490.94|486.94|490.92|486.92|490.94|486.94|490.84|486.84|4
1624590560000|2021-06-25 03:09:20|490.93|486.93|490.92|486.92|490.93|486.93|490.92|486.92|2
1624590570000|2021-06-25 03:09:30|490.86|486.86|490.85|486.85|490.86|486.86|490.85|486.85|6
1624590580000|2021-06-25 03:09:40|490.86|486.86|490.86|486.86|490.86|486.86|490.85|486.85|5
1624590590000|2021-06-25 03:09:50|490.85|486.85|490.65|486.65|490.85|486.85|490.64|486.64|11
1624590600000|2021-06-25 03:10:00|490.66|486.66|490.58|486.58|490.66|486.66|490.58|486.58|7
1624590610000|2021-06-25 03:10:10|490.5|486.5|490.58|486.58|490.61|486.61|490.49|486.49|17
1624590620000|2021-06-25 03:10:20|490.52|486.52|490.4|486.4|490.53|486.53|490.4|486.4|6
1624590630000|2021-06-25 03:10:30|490.45|486.45|490.2|486.2|490.53|486.53|490.2|486.2|23
1624590640000|2021-06-25 03:10:40|490.16|486.16|490.32|486.32|490.32|486.32|490.16|486.16|5
1624590650000|2021-06-25 03:10:50|490.41|486.41|490.52|486.52|490.56|486.56|490.41|486.41|13
1624590660000|2021-06-25 03:11:00|490.56|486.56|490.56|486.56|490.56|486.56|490.56|486.56|1
1624590690000|2021-06-25 03:11:30|491.04|487.04|491.27|487.27|491.46|487.46|491.04|487.04|7
1624590700000|2021-06-25 03:11:40|491.34|487.34|491.67|487.67|491.68|487.68|491.34|487.34|3
1624590710000|2021-06-25 03:11:50|491.61|487.61|491.68|487.68|491.68|487.68|491.61|487.61|2
1624590720000|2021-06-25 03:12:00|491.61|487.61|491.51|487.51|491.61|487.61|491.34|487.34|6
1624590730000|2021-06-25 03:12:10|491.43|487.43|491.61|487.61|491.61|487.61|491.37|487.37|8
1624590740000|2021-06-25 03:12:20|491.34|487.34|491.8|487.8|491.8|487.8|491.34|487.34|3
1624590750000|2021-06-25 03:12:30|491.74|487.74|491.61|487.61|491.77|487.77|491.61|487.61|6
1624590760000|2021-06-25 03:12:40|491.59|487.59|491.41|487.41|491.6|487.6|491.35|487.35|10
1624590770000|2021-06-25 03:12:50|491.38|487.38|491.29|487.29|491.41|487.41|491.27|487.27|4
1624590780000|2021-06-25 03:13:00|491.47|487.47|491.2|487.2|491.47|487.47|491.2|487.2|15
1624590790000|2021-06-25 03:13:10|491.28|487.28|491.55|487.55|491.57|487.57|491.28|487.28|12
1624590800000|2021-06-25 03:13:20|491.56|487.56|491.45|487.45|491.56|487.56|491.45|487.45|10
1624590810000|2021-06-25 03:13:30|491.49|487.49|491.29|487.29|491.49|487.49|491.27|487.27|9
1624590820000|2021-06-25 03:13:40|491.3|487.3|491.32|487.32|491.32|487.32|491.3|487.3|3
1624590830000|2021-06-25 03:13:50|491.34|487.34|491.39|487.39|491.41|487.41|491.34|487.34|14
1624590840000|2021-06-25 03:14:00|491.29|487.29|491.4|487.4|491.4|487.4|491.29|487.29|10
1624590850000|2021-06-25 03:14:10|491.42|487.42|491.42|487.42|491.42|487.42|491.41|487.41|5
1624590860000|2021-06-25 03:14:20|491.39|487.39|491.34|487.34|491.39|487.39|491.34|487.34|4
1624590870000|2021-06-25 03:14:30|491.32|487.32|491.32|487.32|491.33|487.33|491.32|487.32|3
1624590880000|2021-06-25 03:14:40|491.33|487.33|491.32|487.32|491.34|487.34|491.32|487.32|3
1624590890000|2021-06-25 03:14:50|491.33|487.33|491.33|487.33|491.33|487.33|491.32|487.32|7
1624590900000|2021-06-25 03:15:00|491.32|487.32|491.21|487.21|491.32|487.32|491.2|487.2|9
1624590910000|2021-06-25 03:15:10|490.96|486.96|490.96|486.96|490.96|486.96|490.96|486.96|1
1624590940000|2021-06-25 03:15:40|490.91|486.91|490.95|486.95|490.99|486.99|490.89|486.89|8
1624590950000|2021-06-25 03:15:50|490.85|486.85|490.84|486.84|490.93|486.93|490.84|486.84|6
1624590960000|2021-06-25 03:16:00|490.89|486.89|490.9|486.9|490.93|486.93|490.89|486.89|7
1624590970000|2021-06-25 03:16:10|490.87|486.87|490.81|486.81|490.87|486.87|490.81|486.81|5
1624590980000|2021-06-25 03:16:20|490.8|486.8|490.71|486.71|490.8|486.8|490.71|486.71|3
1624590990000|2021-06-25 03:16:30|490.68|486.68|490.19|486.19|490.68|486.68|490.15|486.15|11
1624591000000|2021-06-25 03:16:40|490.22|486.22|489.63|485.63|490.24|486.24|489.63|485.63|8
1624591010000|2021-06-25 03:16:50|489.58|485.58|489.45|485.45|489.58|485.58|489.42|485.42|13
1624591020000|2021-06-25 03:17:00|489.46|485.46|489.53|485.53|489.55|485.55|489.46|485.46|13
1624591030000|2021-06-25 03:17:10|489.51|485.51|489.52|485.52|489.53|485.53|489.49|485.49|9
1624591040000|2021-06-25 03:17:20|489.49|485.49|489.39|485.39|489.49|485.49|489.39|485.39|5
1624591050000|2021-06-25 03:17:30|489.38|485.38|489.46|485.46|489.47|485.47|489.38|485.38|9
1624591060000|2021-06-25 03:17:40|489.47|485.47|489.43|485.43|489.47|485.47|489.43|485.43|4
1624591070000|2021-06-25 03:17:50|489.4|485.4|489.44|485.44|489.44|485.44|489.4|485.4|5
1624591080000|2021-06-25 03:18:00|489.45|485.45|489.49|485.49|489.49|485.49|489.44|485.44|6
1624591090000|2021-06-25 03:18:10|489.54|485.54|489.55|485.55|489.55|485.55|489.54|485.54|2
1624591120000|2021-06-25 03:18:40|489.67|485.67|489.71|485.71|489.71|485.71|489.64|485.64|5
1624591130000|2021-06-25 03:18:50|489.7|485.7|489.71|485.71|489.71|485.71|489.7|485.7|2
1624591150000|2021-06-25 03:19:10|489.72|485.72|489.57|485.57|489.74|485.74|489.57|485.57|7
1624591160000|2021-06-25 03:19:20|489.56|485.56|489.54|485.54|489.64|485.64|489.48|485.48|23
1624591170000|2021-06-25 03:19:30|489.47|485.47|489.54|485.54|489.55|485.55|489.46|485.46|16
1624591180000|2021-06-25 03:19:40|489.51|485.51|489.53|485.53|489.54|485.54|489.49|485.49|14
1624591190000|2021-06-25 03:19:50|489.47|485.47|489.55|485.55|489.55|485.55|489.47|485.47|12
1624591200000|2021-06-25 03:20:00|489.46|485.46|489.52|485.52|489.53|485.53|489.43|485.43|13
1624591210000|2021-06-25 03:20:10|489.48|485.48|489.48|485.48|489.54|485.54|489.45|485.45|20
1624591220000|2021-06-25 03:20:20|489.52|485.52|489.53|485.53|489.56|485.56|489.45|485.45|14
1624591230000|2021-06-25 03:20:30|489.52|485.52|489.47|485.47|489.54|485.54|489.44|485.44|9
1624591240000|2021-06-25 03:20:40|489.44|485.44|489.43|485.43|489.44|485.44|489.43|485.43|2
1624591250000|2021-06-25 03:20:50|489.42|485.42|489.5|485.5|489.5|485.5|489.42|485.42|10
1624591260000|2021-06-25 03:21:00|489.51|485.51|489.42|485.42|489.51|485.51|489.42|485.42|8
1624591270000|2021-06-25 03:21:10|489.44|485.44|489.5|485.5|489.5|485.5|489.39|485.39|6
1624591280000|2021-06-25 03:21:20|489.52|485.52|489.51|485.51|489.52|485.52|489.51|485.51|2
1624591290000|2021-06-25 03:21:30|489.52|485.52|489.51|485.51|489.52|485.52|489.5|485.5|4
1624591300000|2021-06-25 03:21:40|489.52|485.52|489.5|485.5|489.54|485.54|489.5|485.5|8
1624591310000|2021-06-25 03:21:50|489.51|485.51|489.55|485.55|489.55|485.55|489.51|485.51|2
1624591320000|2021-06-25 03:22:00|489.56|485.56|489.44|485.44|489.56|485.56|489.44|485.44|6
1624591330000|2021-06-25 03:22:10|489.46|485.46|489.48|485.48|489.5|485.5|489.42|485.42|12
1624591340000|2021-06-25 03:22:20|489.47|485.47|489.42|485.42|489.47|485.47|489.42|485.42|10
1624591350000|2021-06-25 03:22:30|489.43|485.43|489.45|485.45|489.46|485.46|489.42|485.42|6
1624591360000|2021-06-25 03:22:40|489.44|485.44|489.41|485.41|489.45|485.45|489.41|485.41|7
1624591370000|2021-06-25 03:22:50|489.42|485.42|489.4|485.4|489.42|485.42|489.37|485.37|8
1624591380000|2021-06-25 03:23:00|489.39|485.39|489.36|485.36|489.39|485.39|489.28|485.28|12
1624591390000|2021-06-25 03:23:10|489.37|485.37|489.34|485.34|489.42|485.42|489.34|485.34|8
1624591400000|2021-06-25 03:23:20|489.33|485.33|489.41|485.41|489.43|485.43|489.33|485.33|8
1624591410000|2021-06-25 03:23:30|489.4|485.4|489.39|485.39|489.4|485.4|489.36|485.36|6
1624591420000|2021-06-25 03:23:40|489.38|485.38|489.33|485.33|489.38|485.38|489.33|485.33|4
1624591430000|2021-06-25 03:23:50|489.34|485.34|489.4|485.4|489.4|485.4|489.33|485.33|5
1624591440000|2021-06-25 03:24:00|489.43|485.43|489.6|485.6|489.6|485.6|489.43|485.43|4
1624591450000|2021-06-25 03:24:10|489.62|485.62|489.62|485.62|489.62|485.62|489.62|485.62|1
1624591460000|2021-06-25 03:24:20|489.63|485.63|489.67|485.67|489.67|485.67|489.63|485.63|11
1624591470000|2021-06-25 03:24:30|489.77|485.77|489.89|485.89|489.9|485.9|489.77|485.77|11
1624591480000|2021-06-25 03:24:40|489.9|485.9|489.92|485.92|489.92|485.92|489.89|485.89|9
1624591490000|2021-06-25 03:24:50|490.05|486.05|490.04|486.04|490.06|486.06|490.04|486.04|8
1624591500000|2021-06-25 03:25:00|490.05|486.05|490.12|486.12|490.12|486.12|490.04|486.04|4
1624591510000|2021-06-25 03:25:10|490.22|486.22|490.26|486.26|490.26|486.26|490.22|486.22|4
1624591520000|2021-06-25 03:25:20|490.55|486.55|490.7|486.7|490.73|486.73|490.55|486.55|5
1624591540000|2021-06-25 03:25:40|490.78|486.78|490.71|486.71|490.78|486.78|490.71|486.71|3
1624591550000|2021-06-25 03:25:50|490.68|486.68|490.57|486.57|490.82|486.82|490.57|486.57|10
1624591560000|2021-06-25 03:26:00|490.56|486.56|490.53|486.53|490.56|486.56|490.52|486.52|4
1624591570000|2021-06-25 03:26:10|490.55|486.55|490.22|486.22|490.55|486.55|490.22|486.22|13
1624591580000|2021-06-25 03:26:20|490.23|486.23|490.17|486.17|490.23|486.23|490.16|486.16|5
1624591590000|2021-06-25 03:26:30|490.19|486.19|490.23|486.23|490.23|486.23|490.18|486.18|11
1624591600000|2021-06-25 03:26:40|490.24|486.24|490.3|486.3|490.3|486.3|490.24|486.24|2
1624591610000|2021-06-25 03:26:50|490.29|486.29|490.4|486.4|490.4|486.4|490.29|486.29|2
1624591620000|2021-06-25 03:27:00|490.36|486.36|490.37|486.37|490.42|486.42|490.33|486.33|17
1624591630000|2021-06-25 03:27:10|490.4|486.4|490.44|486.44|490.48|486.48|490.34|486.34|20
1624591640000|2021-06-25 03:27:20|490.43|486.43|490.38|486.38|490.47|486.47|490.38|486.38|17
1624591650000|2021-06-25 03:27:30|490.37|486.37|490.23|486.23|490.4|486.4|490.23|486.23|22
1624591660000|2021-06-25 03:27:40|490.61|486.61|490.6|486.6|490.61|486.61|490.27|486.27|10
1624591670000|2021-06-25 03:27:50|490.4|486.4|490.36|486.36|490.6|486.6|490.28|486.28|12
1624591680000|2021-06-25 03:28:00|490.17|486.17|490.15|486.15|490.27|486.27|490.13|486.13|20
1624591690000|2021-06-25 03:28:10|490.16|486.16|490.07|486.07|490.16|486.16|490.04|486.04|20
1624591700000|2021-06-25 03:28:20|490.05|486.05|490.07|486.07|490.1|486.1|490.05|486.05|11
1624591710000|2021-06-25 03:28:30|490.06|486.06|489.88|485.88|490.08|486.08|489.85|485.85|13
1624591720000|2021-06-25 03:28:40|489.85|485.85|489.8|485.8|489.85|485.85|489.74|485.74|11
1624591730000|2021-06-25 03:28:50|489.79|485.79|489.75|485.75|489.85|485.85|489.75|485.75|9
1624591740000|2021-06-25 03:29:00|489.67|485.67|489.6|485.6|489.73|485.73|489.59|485.59|14
1624591750000|2021-06-25 03:29:10|489.47|485.47|489.5|485.5|489.64|485.64|489.47|485.47|12
1624591760000|2021-06-25 03:29:20|489.49|485.49|489.4|485.4|489.49|485.49|489.4|485.4|7
1624591770000|2021-06-25 03:29:30|489.46|485.46|489.49|485.49|489.49|485.49|489.4|485.4|4
1624591780000|2021-06-25 03:29:40|489.39|485.39|489.47|485.47|489.48|485.48|489.39|485.39|5
1624591790000|2021-06-25 03:29:50|489.48|485.48|489.68|485.68|489.76|485.76|489.47|485.47|11
1624591800000|2021-06-25 03:30:00|489.72|485.72|489.76|485.76|489.76|485.76|489.58|485.58|7
1624591820000|2021-06-25 03:30:20|489.63|485.63|489.29|485.29|489.63|485.63|489.29|485.29|6
1624591830000|2021-06-25 03:30:30|489.26|485.26|489.43|485.43|489.43|485.43|489.23|485.23|7
1624591840000|2021-06-25 03:30:40|489.4|485.4|489.36|485.36|489.4|485.4|489.36|485.36|3
1624591850000|2021-06-25 03:30:50|489.35|485.35|489.38|485.38|489.39|485.39|489.35|485.35|6
1624591860000|2021-06-25 03:31:00|489.4|485.4|489.3|485.3|489.4|485.4|489.3|485.3|4
1624591870000|2021-06-25 03:31:10|489.31|485.31|489.33|485.33|489.33|485.33|489.31|485.31|2
1624591880000|2021-06-25 03:31:20|489.32|485.32|489.32|485.32|489.32|485.32|489.32|485.32|1
1624591890000|2021-06-25 03:31:30|489.33|485.33|489.43|485.43|489.43|485.43|489.32|485.32|11
1624591900000|2021-06-25 03:31:40|489.41|485.41|489.63|485.63|489.68|485.68|489.41|485.41|5
1624591910000|2021-06-25 03:31:50|489.54|485.54|489.51|485.51|489.57|485.57|489.49|485.49|5
1624591920000|2021-06-25 03:32:00|489.61|485.61|489.71|485.71|489.71|485.71|489.61|485.61|4
1624591930000|2021-06-25 03:32:10|489.73|485.73|489.73|485.73|489.73|485.73|489.73|485.73|1
1624591950000|2021-06-25 03:32:30|489.67|485.67|489.57|485.57|489.67|485.67|489.57|485.57|5
1624591960000|2021-06-25 03:32:40|489.47|485.47|489.47|485.47|489.47|485.47|489.47|485.47|1
1624591970000|2021-06-25 03:32:50|489.48|485.48|489.48|485.48|489.48|485.48|489.48|485.48|1
1624591980000|2021-06-25 03:33:00|489.75|485.75|489.8|485.8|489.8|485.8|489.75|485.75|8
1624591990000|2021-06-25 03:33:10|489.81|485.81|490.09|486.09|490.1|486.1|489.81|485.81|6
1624592000000|2021-06-25 03:33:20|490.1|486.1|490.1|486.1|490.1|486.1|490.09|486.09|3
1624592010000|2021-06-25 03:33:30|490.11|486.11|490.03|486.03|490.11|486.11|490.02|486.02|6
1624592020000|2021-06-25 03:33:40|490.02|486.02|490.02|486.02|490.04|486.04|490.02|486.02|8
1624592030000|2021-06-25 03:33:50|490.03|486.03|490.03|486.03|490.03|486.03|490.03|486.03|1
1624592040000|2021-06-25 03:34:00|490.05|486.05|490.21|486.21|490.24|486.24|490.05|486.05|7
1624592050000|2021-06-25 03:34:10|490.24|486.24|490.24|486.24|490.24|486.24|490.24|486.24|1
1624592060000|2021-06-25 03:34:20|490.23|486.23|490.17|486.17|490.25|486.25|490.16|486.16|11
1624592070000|2021-06-25 03:34:30|490.16|486.16|490.13|486.13|490.17|486.17|490.12|486.12|7
1624592100000|2021-06-25 03:35:00|490.17|486.17|490.32|486.32|490.32|486.32|490.17|486.17|4
1624592110000|2021-06-25 03:35:10|490.31|486.31|490.27|486.27|490.31|486.31|490.27|486.27|4
1624592120000|2021-06-25 03:35:20|490.26|486.26|490.01|486.01|490.26|486.26|490.01|486.01|6
1624592160000|2021-06-25 03:36:00|490.04|486.04|490.14|486.14|490.15|486.15|490.04|486.04|3
1624592170000|2021-06-25 03:36:10|490.15|486.15|490.14|486.14|490.15|486.15|490.14|486.14|2
1624592210000|2021-06-25 03:36:50|490.13|486.13|490.07|486.07|490.13|486.13|490.07|486.07|6
1624592220000|2021-06-25 03:37:00|490.06|486.06|489.56|485.56|490.06|486.06|489.53|485.53|11
1624592230000|2021-06-25 03:37:10|489.55|485.55|489.63|485.63|489.64|485.64|489.55|485.55|6
1624592240000|2021-06-25 03:37:20|489.58|485.58|489.58|485.58|489.58|485.58|489.58|485.58|1
1624592250000|2021-06-25 03:37:30|489.59|485.59|489.47|485.47|489.59|485.59|489.45|485.45|6
1624592260000|2021-06-25 03:37:40|489.42|485.42|489.42|485.42|489.42|485.42|489.42|485.42|1
1624592270000|2021-06-25 03:37:50|489.39|485.39|489.39|485.39|489.39|485.39|489.39|485.39|1
1624592280000|2021-06-25 03:38:00|489.4|485.4|489.52|485.52|489.52|485.52|489.4|485.4|2
1624592300000|2021-06-25 03:38:20|489.54|485.54|489.53|485.53|489.54|485.54|489.53|485.53|4
1624592310000|2021-06-25 03:38:30|489.54|485.54|489.44|485.44|489.58|485.58|489.44|485.44|18
1624592320000|2021-06-25 03:38:40|489.43|485.43|489.37|485.37|489.48|485.48|489.36|485.36|21
1624592330000|2021-06-25 03:38:50|489.39|485.39|489.38|485.38|489.44|485.44|489.34|485.34|18
1624592340000|2021-06-25 03:39:00|489.36|485.36|489.33|485.33|489.37|485.37|489.32|485.32|12
1624592350000|2021-06-25 03:39:10|489.32|485.32|489.66|485.66|489.66|485.66|489.29|485.29|14
1624592360000|2021-06-25 03:39:20|489.55|485.55|489.5|485.5|489.7|485.7|489.5|485.5|17
1624592370000|2021-06-25 03:39:30|489.49|485.49|489.58|485.58|489.58|485.58|489.46|485.46|15
1624592380000|2021-06-25 03:39:40|489.61|485.61|489.48|485.48|489.61|485.61|489.35|485.35|13
1624592390000|2021-06-25 03:39:50|489.49|485.49|489.34|485.34|489.52|485.52|489.34|485.34|17
1624592400000|2021-06-25 03:40:00|489.4|485.4|489.36|485.36|489.42|485.42|489.31|485.31|12
1624592410000|2021-06-25 03:40:10|489.32|485.32|489.31|485.31|489.32|485.32|489.29|485.29|3
1624592420000|2021-06-25 03:40:20|489.35|485.35|489.32|485.32|489.37|485.37|489.31|485.31|9
1624592430000|2021-06-25 03:40:30|489.36|485.36|489.38|485.38|489.39|485.39|489.32|485.32|6
1624592440000|2021-06-25 03:40:40|489.49|485.49|489.44|485.44|489.49|485.49|489.39|485.39|9
1624592450000|2021-06-25 03:40:50|489.45|485.45|489.46|485.46|489.53|485.53|489.45|485.45|4
1624592460000|2021-06-25 03:41:00|489.47|485.47|489.57|485.57|489.61|485.61|489.46|485.46|14
1624592470000|2021-06-25 03:41:10|489.56|485.56|489.53|485.53|489.61|485.61|489.53|485.53|22
1624592480000|2021-06-25 03:41:20|489.54|485.54|489.53|485.53|489.55|485.55|489.52|485.52|10
1624592490000|2021-06-25 03:41:30|489.48|485.48|489.52|485.52|489.53|485.53|489.45|485.45|4
1624592500000|2021-06-25 03:41:40|489.51|485.51|489.48|485.48|489.53|485.53|489.47|485.47|10
1624592510000|2021-06-25 03:41:50|489.47|485.47|489.43|485.43|489.49|485.49|489.35|485.35|8
1624592520000|2021-06-25 03:42:00|489.32|485.32|489.37|485.37|489.39|485.39|489.32|485.32|3
1624592530000|2021-06-25 03:42:10|489.35|485.35|489.51|485.51|489.51|485.51|489.3|485.3|14
1624592540000|2021-06-25 03:42:20|489.47|485.47|489.45|485.45|489.49|485.49|489.45|485.45|12
1624592550000|2021-06-25 03:42:30|489.47|485.47|489.52|485.52|489.52|485.52|489.43|485.43|17
1624592560000|2021-06-25 03:42:40|489.5|485.5|489.46|485.46|489.52|485.52|489.46|485.46|7
1624592570000|2021-06-25 03:42:50|489.52|485.52|489.55|485.55|489.64|485.64|489.43|485.43|13
1624592580000|2021-06-25 03:43:00|489.54|485.54|489.57|485.57|489.65|485.65|489.47|485.47|16
1624592590000|2021-06-25 03:43:10|489.69|485.69|489.59|485.59|489.74|485.74|489.59|485.59|12
1624592600000|2021-06-25 03:43:20|489.58|485.58|489.68|485.68|489.68|485.68|489.57|485.57|8
1624592610000|2021-06-25 03:43:30|489.66|485.66|489.68|485.68|489.69|485.69|489.61|485.61|9
1624592620000|2021-06-25 03:43:40|489.67|485.67|489.56|485.56|489.69|485.69|489.56|485.56|11
1624592630000|2021-06-25 03:43:50|489.54|485.54|489.73|485.73|489.81|485.81|489.51|485.51|13
1624592640000|2021-06-25 03:44:00|489.58|485.58|489.53|485.53|489.83|485.83|489.52|485.52|7
1624592650000|2021-06-25 03:44:10|489.5|485.5|489.95|485.95|490|486|489.5|485.5|8
1624592660000|2021-06-25 03:44:20|489.73|485.73|489.93|485.93|489.95|485.95|489.62|485.62|15
1624592670000|2021-06-25 03:44:30|489.83|485.83|489.74|485.74|490.16|486.16|489.73|485.73|4
1624592680000|2021-06-25 03:44:40|489.72|485.72|490.45|486.45|490.48|486.48|489.72|485.72|8
1624592700000|2021-06-25 03:45:00|490.4|486.4|490.11|486.11|490.4|486.4|490.11|486.11|6
1624592710000|2021-06-25 03:45:10|490.04|486.04|490.02|486.02|490.04|486.04|490.01|486.01|13
1624592720000|2021-06-25 03:45:20|490.03|486.03|490.13|486.13|490.13|486.13|490.03|486.03|4
1624592740000|2021-06-25 03:45:40|490.72|486.72|491.3|487.3|491.3|487.3|490.71|486.71|4
1624592760000|2021-06-25 03:46:00|491.33|487.33|491.44|487.44|491.44|487.44|491.33|487.33|4
1624592780000|2021-06-25 03:46:20|491.81|487.81|492.08|488.08|492.1|488.1|491.8|487.8|4
1624592790000|2021-06-25 03:46:30|492.06|488.06|491.48|487.48|492.06|488.06|491.48|487.48|18
1624592800000|2021-06-25 03:46:40|491.47|487.47|491.46|487.46|491.47|487.47|491.46|487.46|2
1624592810000|2021-06-25 03:46:50|491.48|487.48|491.26|487.26|491.48|487.48|491.26|487.26|5
1624592820000|2021-06-25 03:47:00|491.32|487.32|491.14|487.14|491.32|487.32|491.13|487.13|7
1624592830000|2021-06-25 03:47:10|491.13|487.13|491.09|487.09|491.15|487.15|491.09|487.09|7
1624592840000|2021-06-25 03:47:20|491.12|487.12|490.95|486.95|491.12|487.12|490.95|486.95|5
1624592850000|2021-06-25 03:47:30|490.84|486.84|491.07|487.07|491.14|487.14|490.84|486.84|9
1624592860000|2021-06-25 03:47:40|490.96|486.96|490.96|486.96|490.96|486.96|490.95|486.95|5
1624592870000|2021-06-25 03:47:50|491.02|487.02|491.08|487.08|491.08|487.08|491.02|487.02|11
1624592880000|2021-06-25 03:48:00|491.17|487.17|490.99|486.99|491.18|487.18|490.99|486.99|7
1624592890000|2021-06-25 03:48:10|491|487|491|487|491|487|491|487|1
1624592920000|2021-06-25 03:48:40|491.16|487.16|491.34|487.34|491.38|487.38|491.16|487.16|12
1624592930000|2021-06-25 03:48:50|491.38|487.38|491.69|487.69|491.69|487.69|491.36|487.36|7
1624592940000|2021-06-25 03:49:00|491.61|487.61|491.46|487.46|491.61|487.61|491.46|487.46|5
1624592950000|2021-06-25 03:49:10|491.28|487.28|491.16|487.16|491.29|487.29|491.15|487.15|10
1624592960000|2021-06-25 03:49:20|491.17|487.17|491.15|487.15|491.19|487.19|491.15|487.15|6
1624592970000|2021-06-25 03:49:30|491.16|487.16|491.18|487.18|491.18|487.18|491.15|487.15|7
1624592980000|2021-06-25 03:49:40|491.17|487.17|491.17|487.17|491.2|487.2|491.16|487.16|6
1624592990000|2021-06-25 03:49:50|491.18|487.18|491.17|487.17|491.19|487.19|491.17|487.17|4
1624593000000|2021-06-25 03:50:00|491.19|487.19|491.22|487.22|491.23|487.23|491.19|487.19|4
1624593010000|2021-06-25 03:50:10|491.23|487.23|491.25|487.25|491.26|487.26|491.23|487.23|10
1624593020000|2021-06-25 03:50:20|491.15|487.15|491.27|487.27|491.28|487.28|491.15|487.15|8
1624593030000|2021-06-25 03:50:30|491.15|487.15|491.25|487.25|491.3|487.3|491.15|487.15|13
1624593040000|2021-06-25 03:50:40|491.27|487.27|491.48|487.48|491.48|487.48|491.27|487.27|3
1624593050000|2021-06-25 03:50:50|491.36|487.36|491.36|487.36|491.36|487.36|491.36|487.36|1
1624593060000|2021-06-25 03:51:00|491.34|487.34|491.4|487.4|491.4|487.4|491.28|487.28|7
1624593070000|2021-06-25 03:51:10|491.48|487.48|491.48|487.48|491.48|487.48|491.48|487.48|1
1624593080000|2021-06-25 03:51:20|491.5|487.5|491.76|487.76|491.76|487.76|491.5|487.5|3
1624593090000|2021-06-25 03:51:30|491.96|487.96|491.96|487.96|491.98|487.98|491.96|487.96|3
1624593100000|2021-06-25 03:51:40|492.34|488.34|492.34|488.34|492.34|488.34|492.34|488.34|1
1624593110000|2021-06-25 03:51:50|492.41|488.41|492.47|488.47|492.47|488.47|492.28|488.28|12
1624593120000|2021-06-25 03:52:00|492.22|488.22|492.38|488.38|492.47|488.47|492.19|488.19|9
1624593130000|2021-06-25 03:52:10|492.25|488.25|492.32|488.32|492.32|488.32|492.25|488.25|2
1624593180000|2021-06-25 03:53:00|492.78|488.78|493.47|489.47|493.53|489.53|492.78|488.78|9
1624593190000|2021-06-25 03:53:10|493.42|489.42|493.46|489.46|493.46|489.46|493.21|489.21|14
1624593200000|2021-06-25 03:53:20|493.31|489.31|493.44|489.44|493.46|489.46|493.3|489.3|14
1624593210000|2021-06-25 03:53:30|493.31|489.31|493.55|489.55|493.55|489.55|493.31|489.31|9
1624593220000|2021-06-25 03:53:40|493.32|489.32|493.49|489.49|493.55|489.55|493.27|489.27|7
1624593230000|2021-06-25 03:53:50|493.27|489.27|493.49|489.49|493.49|489.49|493.27|489.27|13
1624593240000|2021-06-25 03:54:00|493.45|489.45|493.49|489.49|493.49|489.49|493.29|489.29|4
1624593250000|2021-06-25 03:54:10|493.39|489.39|493.33|489.33|493.49|489.49|493.33|489.33|3
1624593260000|2021-06-25 03:54:20|493.76|489.76|494.07|490.07|494.08|490.08|493.76|489.76|4
1624593270000|2021-06-25 03:54:30|493.98|489.98|493.85|489.85|493.98|489.98|493.8|489.8|10
1624593280000|2021-06-25 03:54:40|493.86|489.86|493.89|489.89|494.09|490.09|493.86|489.86|10
1624593290000|2021-06-25 03:54:50|493.9|489.9|493.91|489.91|493.91|489.91|493.89|489.89|6
1624593300000|2021-06-25 03:55:00|493.95|489.95|494.26|490.26|494.26|490.26|493.95|489.95|11
1624593310000|2021-06-25 03:55:10|494.55|490.55|494.62|490.62|494.62|490.62|494.55|490.55|5
1624593320000|2021-06-25 03:55:20|494.56|490.56|494.57|490.57|494.57|490.57|494.56|490.56|2
1624593330000|2021-06-25 03:55:30|494.56|490.56|494.59|490.59|494.59|490.59|494.56|490.56|3
1624593340000|2021-06-25 03:55:40|494.61|490.61|494.61|490.61|494.61|490.61|494.61|490.61|1
1624593350000|2021-06-25 03:55:50|494.62|490.62|494.62|490.62|494.62|490.62|494.61|490.61|3
1624593390000|2021-06-25 03:56:30|494.78|490.78|494.78|490.78|494.78|490.78|494.78|490.78|1
1624593400000|2021-06-25 03:56:40|494.98|490.98|495.01|491.01|495.01|491.01|494.98|490.98|9
1624593410000|2021-06-25 03:56:50|495|491|494.97|490.97|495|491|494.97|490.97|3
1624593420000|2021-06-25 03:57:00|494.94|490.94|494.73|490.73|494.94|490.94|494.73|490.73|5
1624593430000|2021-06-25 03:57:10|494.74|490.74|494.94|490.94|494.94|490.94|494.74|490.74|9
1624593440000|2021-06-25 03:57:20|494.93|490.93|494.76|490.76|494.93|490.93|494.76|490.76|11
1624593450000|2021-06-25 03:57:30|494.69|490.69|494.43|490.43|494.69|490.69|494.43|490.43|5
1624593460000|2021-06-25 03:57:40|494.34|490.34|494.13|490.13|494.34|490.34|494.11|490.11|3
1624593470000|2021-06-25 03:57:50|494.11|490.11|493.86|489.86|494.15|490.15|493.86|489.86|5
1624593480000|2021-06-25 03:58:00|493.65|489.65|493.52|489.52|493.65|489.65|493.52|489.52|5
1624593490000|2021-06-25 03:58:10|493.38|489.38|493.33|489.33|493.38|489.38|493.31|489.31|9
1624593500000|2021-06-25 03:58:20|493.34|489.34|493.39|489.39|493.39|489.39|493.32|489.32|13
1624593510000|2021-06-25 03:58:30|493.32|489.32|493.31|489.31|493.37|489.37|493.31|489.31|5
1624593520000|2021-06-25 03:58:40|493.29|489.29|493.28|489.28|493.29|489.29|493.28|489.28|4
1624593530000|2021-06-25 03:58:50|493.29|489.29|493.36|489.36|493.36|489.36|493.28|489.28|7
1624593550000|2021-06-25 03:59:10|493.68|489.68|493.65|489.65|493.68|489.68|493.65|489.65|3
1624593560000|2021-06-25 03:59:20|493.81|489.81|493.38|489.38|493.81|489.81|493.38|489.38|14
1624593570000|2021-06-25 03:59:30|493.39|489.39|493.26|489.26|493.39|489.39|493.26|489.26|5
1624593580000|2021-06-25 03:59:40|492.95|488.95|492.8|488.8|492.95|488.95|492.38|488.38|15
1624593590000|2021-06-25 03:59:50|492.78|488.78|492.66|488.66|492.78|488.78|492.52|488.52|15
1624593600000|2021-06-25 04:00:00|492.63|488.63|492.56|488.56|492.63|488.63|492.56|488.56|9
1624593610000|2021-06-25 04:00:10|492.58|488.58|492.24|488.24|492.58|488.58|491.96|487.96|17
1624593620000|2021-06-25 04:00:20|492.27|488.27|492.24|488.24|492.28|488.28|492.24|488.24|4
1624593630000|2021-06-25 04:00:30|492.23|488.23|492.23|488.23|492.26|488.26|492.23|488.23|5
1624593640000|2021-06-25 04:00:40|492.24|488.24|491.72|487.72|492.24|488.24|491.72|487.72|11
1624593650000|2021-06-25 04:00:50|491.71|487.71|491.65|487.65|491.71|487.71|491.65|487.65|5
1624593660000|2021-06-25 04:01:00|491.61|487.61|491.08|487.08|491.61|487.61|491|487|18
1624593670000|2021-06-25 04:01:10|491.06|487.06|491.04|487.04|491.07|487.07|491.04|487.04|6
1624593680000|2021-06-25 04:01:20|491.01|487.01|491.13|487.13|491.13|487.13|490.85|486.85|13
1624593690000|2021-06-25 04:01:30|491.24|487.24|491.18|487.18|491.57|487.57|491|487|14
1624593700000|2021-06-25 04:01:40|491.15|487.15|491.1|487.1|491.17|487.17|491.06|487.06|12
1624593710000|2021-06-25 04:01:50|491.2|487.2|491.18|487.18|492.59|488.59|491.13|487.13|12
1624593720000|2021-06-25 04:02:00|491.31|487.31|491.1|487.1|491.52|487.52|491.1|487.1|9
1624593730000|2021-06-25 04:02:10|491.12|487.12|491.04|487.04|491.12|487.12|490.29|486.29|8
1624593740000|2021-06-25 04:02:20|490.79|486.79|491.16|487.16|491.29|487.29|490.74|486.74|25
1624593750000|2021-06-25 04:02:30|491.08|487.08|491.02|487.02|491.08|487.08|490.55|486.55|15
1624593760000|2021-06-25 04:02:40|491.07|487.07|490.74|486.74|491.38|487.38|490.24|486.24|15
1624593770000|2021-06-25 04:02:50|490.25|486.25|490.9|486.9|490.93|486.93|490.22|486.22|14
1624593780000|2021-06-25 04:03:00|490.76|486.76|490.94|486.94|492.16|488.16|489.9|485.9|16
1624593790000|2021-06-25 04:03:10|490.79|486.79|490.17|486.17|490.79|486.79|490.11|486.11|22
1624593800000|2021-06-25 04:03:20|491.06|487.06|490.71|486.71|491.06|487.06|490.67|486.67|12
1624593810000|2021-06-25 04:03:30|490.7|486.7|490.68|486.68|490.72|486.72|490.41|486.41|12
1624593820000|2021-06-25 04:03:40|490.69|486.69|489.98|485.98|491.27|487.27|489.98|485.98|16
1624593830000|2021-06-25 04:03:50|490.56|486.56|490.13|486.13|490.59|486.59|490.11|486.11|14
1624593840000|2021-06-25 04:04:00|490.87|486.87|490.92|486.92|491.58|487.58|490.79|486.79|9
1624593850000|2021-06-25 04:04:10|491.19|487.19|490.74|486.74|491.19|487.19|490.74|486.74|15
1624593860000|2021-06-25 04:04:20|490.73|486.73|490.77|486.77|490.77|486.77|490.52|486.52|21
1624593870000|2021-06-25 04:04:30|490.57|486.57|490.41|486.41|490.78|486.78|490.4|486.4|13
1624593880000|2021-06-25 04:04:40|490.72|486.72|490.84|486.84|490.84|486.84|490.35|486.35|5
1624593890000|2021-06-25 04:04:50|490.86|486.86|490.84|486.84|490.86|486.86|490.84|486.84|2
1624593900000|2021-06-25 04:05:00|490.83|486.83|490.8|486.8|491.05|487.05|490.8|486.8|7
1624593910000|2021-06-25 04:05:10|490.75|486.75|490.05|486.05|490.8|486.8|490.05|486.05|3
1624593920000|2021-06-25 04:05:20|490.06|486.06|490.06|486.06|490.06|486.06|490.06|486.06|1
1624593930000|2021-06-25 04:05:30|490.28|486.28|489.84|485.84|490.28|486.28|489.84|485.84|3
1624593940000|2021-06-25 04:05:40|490.72|486.72|489.7|485.7|490.72|486.72|489.63|485.63|3
1624593950000|2021-06-25 04:05:50|489.68|485.68|489.65|485.65|489.69|485.69|489.65|485.65|4
1624593960000|2021-06-25 04:06:00|489.64|485.64|489.88|485.88|489.99|485.99|489.61|485.61|12
1624593970000|2021-06-25 04:06:10|489.87|485.87|489.83|485.83|489.97|485.97|489.78|485.78|10
1624593980000|2021-06-25 04:06:20|489.89|485.89|489.86|485.86|489.89|485.89|489.8|485.8|5
1624593990000|2021-06-25 04:06:30|489.87|485.87|490.02|486.02|490.02|486.02|489.84|485.84|9
1624594000000|2021-06-25 04:06:40|490.06|486.06|490.12|486.12|490.31|486.31|490.02|486.02|15
1624594010000|2021-06-25 04:06:50|490.15|486.15|490.36|486.36|490.46|486.46|490.07|486.07|20
1624594020000|2021-06-25 04:07:00|490.47|486.47|490.61|486.61|490.62|486.62|490.32|486.32|22
1624594030000|2021-06-25 04:07:10|490.47|486.47|490.81|486.81|491.01|487.01|490.47|486.47|7
1624594040000|2021-06-25 04:07:20|490.87|486.87|491.07|487.07|491.07|487.07|490.67|486.67|11
1624594050000|2021-06-25 04:07:30|491.49|487.49|491.49|487.49|491.49|487.49|491.15|487.15|14
1624594060000|2021-06-25 04:07:40|491.47|487.47|490.99|486.99|491.49|487.49|490.65|486.65|9
1624594070000|2021-06-25 04:07:50|491|487|491.08|487.08|491.08|487.08|490.96|486.96|8
1624594080000|2021-06-25 04:08:00|491.09|487.09|491.74|487.74|491.83|487.83|491.08|487.08|13
1624594090000|2021-06-25 04:08:10|491.76|487.76|491.58|487.58|491.76|487.76|491.57|487.57|13
1624594100000|2021-06-25 04:08:20|491.57|487.57|491.57|487.57|491.58|487.58|491.57|487.57|5
1624594110000|2021-06-25 04:08:30|491.56|487.56|491.34|487.34|491.56|487.56|491.28|487.28|25
1624594120000|2021-06-25 04:08:40|491.33|487.33|491.36|487.36|491.43|487.43|491.32|487.32|15
1624594130000|2021-06-25 04:08:50|491.37|487.37|491.35|487.35|491.37|487.37|491.28|487.28|5
1624594140000|2021-06-25 04:09:00|491.28|487.28|491.36|487.36|491.37|487.37|491.28|487.28|7
1624594150000|2021-06-25 04:09:10|491.37|487.37|491.55|487.55|491.56|487.56|491.36|487.36|13
1624594160000|2021-06-25 04:09:20|491.53|487.53|492.11|488.11|492.12|488.12|491.53|487.53|18
1624594170000|2021-06-25 04:09:30|492.25|488.25|492.36|488.36|492.36|488.36|492.22|488.22|11
1624594180000|2021-06-25 04:09:40|492.37|488.37|492.74|488.74|492.82|488.82|492.36|488.36|25
1624594190000|2021-06-25 04:09:50|492.82|488.82|493.12|489.12|493.13|489.13|492.74|488.74|25
1624594200000|2021-06-25 04:10:00|493.13|489.13|493.08|489.08|493.16|489.16|493.02|489.02|17
1624594210000|2021-06-25 04:10:10|493.07|489.07|493.12|489.12|493.12|489.12|493.06|489.06|8
1624594220000|2021-06-25 04:10:20|493.17|489.17|493.49|489.49|493.49|489.49|493.03|489.03|14
1624594230000|2021-06-25 04:10:30|493.5|489.5|493.51|489.51|493.61|489.61|493.5|489.5|9
1624594240000|2021-06-25 04:10:40|493.5|489.5|493.48|489.48|493.5|489.5|493.42|489.42|11
1624594250000|2021-06-25 04:10:50|493.47|489.47|493.38|489.38|493.47|489.47|493.23|489.23|19
1624594260000|2021-06-25 04:11:00|493.41|489.41|493.13|489.13|493.51|489.51|493.13|489.13|23
1624594270000|2021-06-25 04:11:10|493.12|489.12|493.1|489.1|493.14|489.14|493.08|489.08|11
1624594280000|2021-06-25 04:11:20|493.09|489.09|493.1|489.1|493.11|489.11|493.06|489.06|18
1624594290000|2021-06-25 04:11:30|493.06|489.06|492.84|488.84|493.11|489.11|492.83|488.83|19
1624594300000|2021-06-25 04:11:40|492.83|488.83|492.29|488.29|492.83|488.83|492.29|488.29|30
1624594310000|2021-06-25 04:11:50|492.14|488.14|491.84|487.84|492.14|488.14|491.84|487.84|22
1624594320000|2021-06-25 04:12:00|491.86|487.86|491.81|487.81|491.86|487.86|491.79|487.79|19
1624594330000|2021-06-25 04:12:10|491.8|487.8|491.78|487.78|491.85|487.85|491.69|487.69|16
1624594340000|2021-06-25 04:12:20|491.73|487.73|492.35|488.35|492.35|488.35|491.73|487.73|31
1624594350000|2021-06-25 04:12:30|492.34|488.34|492.47|488.47|492.58|488.58|492.27|488.27|33
1624594360000|2021-06-25 04:12:40|492.48|488.48|492.18|488.18|492.61|488.61|492.18|488.18|22
1624594370000|2021-06-25 04:12:50|492.19|488.19|492.07|488.07|492.2|488.2|492.07|488.07|13
1624594380000|2021-06-25 04:13:00|492.05|488.05|491.85|487.85|492.05|488.05|491.85|487.85|27
1624594390000|2021-06-25 04:13:10|491.84|487.84|492.08|488.08|492.09|488.09|491.82|487.82|23
1624594400000|2021-06-25 04:13:20|492.05|488.05|492.16|488.16|492.17|488.17|492.05|488.05|16
1624594410000|2021-06-25 04:13:30|492.15|488.15|491.9|487.9|492.16|488.16|491.9|487.9|19
1624594420000|2021-06-25 04:13:40|491.87|487.87|491.62|487.62|491.87|487.87|491.56|487.56|32
1624594430000|2021-06-25 04:13:50|491.56|487.56|491.44|487.44|491.56|487.56|491.41|487.41|18
1624594440000|2021-06-25 04:14:00|491.5|487.5|491.55|487.55|491.55|487.55|491.45|487.45|16
1624594450000|2021-06-25 04:14:10|491.57|487.57|491.58|487.58|491.59|487.59|491.55|487.55|7
1624594460000|2021-06-25 04:14:20|491.61|487.61|491.66|487.66|492.01|488.01|491.61|487.61|27
1624594470000|2021-06-25 04:14:30|491.71|487.71|491.67|487.67|491.85|487.85|491.63|487.63|23
1624594480000|2021-06-25 04:14:40|491.68|487.68|491.94|487.94|491.94|487.94|491.68|487.68|27
1624594490000|2021-06-25 04:14:50|491.91|487.91|491.64|487.64|491.91|487.91|491.62|487.62|24
1624594500000|2021-06-25 04:15:00|491.66|487.66|491.58|487.58|491.66|487.66|491.55|487.55|17
1624594510000|2021-06-25 04:15:10|491.54|487.54|491.48|487.48|491.65|487.65|491.43|487.43|23
1624594520000|2021-06-25 04:15:20|491.45|487.45|491.15|487.15|491.45|487.45|491.15|487.15|19
1624594530000|2021-06-25 04:15:30|491.14|487.14|491|487|491.15|487.15|491|487|12
1624594540000|2021-06-25 04:15:40|490.92|486.92|490.95|486.95|491.02|487.02|490.88|486.88|18
1624594550000|2021-06-25 04:15:50|490.96|486.96|490.72|486.72|490.96|486.96|490.7|486.7|22
1624594560000|2021-06-25 04:16:00|490.71|486.71|490.73|486.73|490.79|486.79|490.71|486.71|23
1624594570000|2021-06-25 04:16:10|490.74|486.74|490.66|486.66|490.74|486.74|490.53|486.53|16
1624594580000|2021-06-25 04:16:20|490.55|486.55|490.55|486.55|490.68|486.68|490.53|486.53|13
1624594590000|2021-06-25 04:16:30|490.54|486.54|490.43|486.43|490.6|486.6|490.43|486.43|13
1624594600000|2021-06-25 04:16:40|490.42|486.42|490.39|486.39|490.42|486.42|490.16|486.16|22
1624594610000|2021-06-25 04:16:50|490.33|486.33|490.22|486.22|490.33|486.33|490.21|486.21|15
1624594620000|2021-06-25 04:17:00|490.2|486.2|490.11|486.11|490.28|486.28|490.08|486.08|22
1624594630000|2021-06-25 04:17:10|490.13|486.13|490.31|486.31|490.36|486.36|490.13|486.13|26
1624594640000|2021-06-25 04:17:20|490.33|486.33|490.02|486.02|490.33|486.33|490.02|486.02|21
1624594650000|2021-06-25 04:17:30|490.01|486.01|489.86|485.86|490.01|486.01|489.82|485.82|17
1624594660000|2021-06-25 04:17:40|489.83|485.83|489.84|485.84|489.85|485.85|489.83|485.83|11
1624594670000|2021-06-25 04:17:50|489.85|485.85|490.05|486.05|490.12|486.12|489.82|485.82|21
1624594680000|2021-06-25 04:18:00|490.04|486.04|490.06|486.06|490.07|486.07|490.04|486.04|15
1624594690000|2021-06-25 04:18:10|490.05|486.05|490.27|486.27|490.28|486.28|490.05|486.05|22
1624594700000|2021-06-25 04:18:20|490.29|486.29|490.41|486.41|490.51|486.51|490.28|486.28|15
1624594710000|2021-06-25 04:18:30|490.34|486.34|490.17|486.17|490.34|486.34|490.15|486.15|16
1624594720000|2021-06-25 04:18:40|490.21|486.21|490.25|486.25|490.27|486.27|490.19|486.19|21
1624594730000|2021-06-25 04:18:50|490.22|486.22|490.23|486.23|490.25|486.25|490.11|486.11|24
1624594740000|2021-06-25 04:19:00|490.22|486.22|490.22|486.22|490.29|486.29|490.2|486.2|21
1624594750000|2021-06-25 04:19:10|490.21|486.21|490.07|486.07|490.21|486.21|490.06|486.06|13
1624594760000|2021-06-25 04:19:20|490.1|486.1|490.1|486.1|490.13|486.13|490.07|486.07|18
1624594770000|2021-06-25 04:19:30|490.09|486.09|490.04|486.04|490.1|486.1|490.03|486.03|10
1624594780000|2021-06-25 04:19:40|490.05|486.05|490.09|486.09|490.17|486.17|490.05|486.05|17
1624594790000|2021-06-25 04:19:50|490.08|486.08|490.37|486.37|490.37|486.37|490.08|486.08|23
1624594800000|2021-06-25 04:20:00|490.38|486.38|490.06|486.06|490.44|486.44|490.06|486.06|30
1624594810000|2021-06-25 04:20:10|490|486|489.79|485.79|490|486|489.69|485.69|36
1624594820000|2021-06-25 04:20:20|489.76|485.76|489.73|485.73|489.78|485.78|489.71|485.71|23
1624594830000|2021-06-25 04:20:30|489.74|485.74|489.79|485.79|489.92|485.92|489.74|485.74|27
1624594840000|2021-06-25 04:20:40|489.78|485.78|489.78|485.78|489.84|485.84|489.77|485.77|12
1624594850000|2021-06-25 04:20:50|489.8|485.8|489.75|485.75|489.8|485.8|489.72|485.72|9
1624594860000|2021-06-25 04:21:00|489.79|485.79|489.96|485.96|489.96|485.96|489.76|485.76|21
1624594870000|2021-06-25 04:21:10|489.95|485.95|489.89|485.89|489.97|485.97|489.89|485.89|20
1624594880000|2021-06-25 04:21:20|489.82|485.82|489.74|485.74|489.86|485.86|489.72|485.72|18
1624594890000|2021-06-25 04:21:30|489.73|485.73|489.55|485.55|489.74|485.74|489.54|485.54|22
1624594900000|2021-06-25 04:21:40|489.57|485.57|489.52|485.52|489.59|485.59|489.52|485.52|21
1624594910000|2021-06-25 04:21:50|489.5|485.5|489.54|485.54|489.62|485.62|489.47|485.47|25
1624594920000|2021-06-25 04:22:00|489.53|485.53|489.47|485.47|489.57|485.57|489.43|485.43|17
1624594930000|2021-06-25 04:22:10|489.49|485.49|489.54|485.54|489.54|485.54|489.43|485.43|14
1624594940000|2021-06-25 04:22:20|489.55|485.55|489.44|485.44|489.55|485.55|489.44|485.44|12
1624594950000|2021-06-25 04:22:30|489.48|485.48|489.51|485.51|489.54|485.54|489.39|485.39|24
1624594960000|2021-06-25 04:22:40|489.5|485.5|489.66|485.66|489.66|485.66|489.46|485.46|20
1624594970000|2021-06-25 04:22:50|489.68|485.68|489.65|485.65|489.73|485.73|489.65|485.65|15
1624594980000|2021-06-25 04:23:00|489.67|485.67|489.99|485.99|489.99|485.99|489.64|485.64|29
1624594990000|2021-06-25 04:23:10|489.98|485.98|489.81|485.81|490.06|486.06|489.81|485.81|26
1624595000000|2021-06-25 04:23:20|489.82|485.82|489.63|485.63|489.83|485.83|489.62|485.62|16
1624595010000|2021-06-25 04:23:30|489.6|485.6|489.51|485.51|489.6|485.6|489.47|485.47|20
1624595020000|2021-06-25 04:23:40|489.48|485.48|489.47|485.47|489.53|485.53|489.45|485.45|14
1624595030000|2021-06-25 04:23:50|489.46|485.46|489.45|485.45|489.54|485.54|489.42|485.42|11
1624595040000|2021-06-25 04:24:00|489.48|485.48|489.45|485.45|489.5|485.5|489.41|485.41|24
1624595050000|2021-06-25 04:24:10|489.5|485.5|489.58|485.58|489.6|485.6|489.42|485.42|24
1624595060000|2021-06-25 04:24:20|489.59|485.59|489.55|485.55|489.64|485.64|489.55|485.55|11
1624595070000|2021-06-25 04:24:30|489.54|485.54|489.56|485.56|489.56|485.56|489.54|485.54|8
1624595080000|2021-06-25 04:24:40|489.55|485.55|489.65|485.65|489.7|485.7|489.55|485.55|11
1624595090000|2021-06-25 04:24:50|489.67|485.67|489.69|485.69|489.76|485.76|489.66|485.66|16
1624595100000|2021-06-25 04:25:00|489.68|485.68|489.48|485.48|489.71|485.71|489.41|485.41|24
1624595110000|2021-06-25 04:25:10|489.4|485.4|489.3|485.3|489.46|485.46|489.15|485.15|22
1624595120000|2021-06-25 04:25:20|489.27|485.27|489.28|485.28|489.38|485.38|489.23|485.23|26
1624595130000|2021-06-25 04:25:30|489.31|485.31|488.98|484.98|489.31|485.31|488.93|484.93|29
1624595140000|2021-06-25 04:25:40|489|485|488.97|484.97|489.1|485.1|488.97|484.97|29
1624595150000|2021-06-25 04:25:50|489.04|485.04|489.08|485.08|489.11|485.11|488.95|484.95|23
1624595160000|2021-06-25 04:26:00|489.09|485.09|489.11|485.11|489.14|485.14|489.05|485.05|17
1624595170000|2021-06-25 04:26:10|489.13|485.13|489.28|485.28|489.34|485.34|489.09|485.09|23
1624595180000|2021-06-25 04:26:20|489.29|485.29|489.51|485.51|489.51|485.51|489.27|485.27|19
1624595190000|2021-06-25 04:26:30|489.52|485.52|489.74|485.74|489.79|485.79|489.43|485.43|26
1624595200000|2021-06-25 04:26:40|489.75|485.75|489.78|485.78|489.93|485.93|489.74|485.74|20
1624595210000|2021-06-25 04:26:50|489.77|485.77|489.78|485.78|489.79|485.79|489.76|485.76|9
1624595220000|2021-06-25 04:27:00|489.77|485.77|489.76|485.76|489.77|485.77|489.76|485.76|2
1624595230000|2021-06-25 04:27:10|489.83|485.83|489.85|485.85|489.87|485.87|489.77|485.77|13
1624595240000|2021-06-25 04:27:20|489.84|485.84|489.86|485.86|489.86|485.86|489.82|485.82|21
1624595250000|2021-06-25 04:27:30|489.87|485.87|489.82|485.82|489.88|485.88|489.8|485.8|16
1624595260000|2021-06-25 04:27:40|489.83|485.83|489.8|485.8|489.83|485.83|489.78|485.78|10
1624595270000|2021-06-25 04:27:50|489.83|485.83|489.86|485.86|489.86|485.86|489.76|485.76|13
1624595280000|2021-06-25 04:28:00|489.85|485.85|489.88|485.88|489.92|485.92|489.83|485.83|25
1624595290000|2021-06-25 04:28:10|489.87|485.87|490.24|486.24|490.24|486.24|489.87|485.87|16
1624595300000|2021-06-25 04:28:20|490.27|486.27|490.32|486.32|490.32|486.32|490.25|486.25|7
1624595310000|2021-06-25 04:28:30|490.34|486.34|490.29|486.29|490.34|486.34|490.24|486.24|23
1624595320000|2021-06-25 04:28:40|490.3|486.3|490.53|486.53|490.53|486.53|490.29|486.29|15
1624595330000|2021-06-25 04:28:50|490.54|486.54|490.58|486.58|490.64|486.64|490.54|486.54|8
1624595340000|2021-06-25 04:29:00|490.56|486.56|490.47|486.47|490.58|486.58|490.43|486.43|17
1624595350000|2021-06-25 04:29:10|490.46|486.46|490.3|486.3|490.49|486.49|490.28|486.28|18
1624595360000|2021-06-25 04:29:20|490.25|486.25|490.17|486.17|490.32|486.32|490.17|486.17|10
1624595370000|2021-06-25 04:29:30|490.08|486.08|489.96|485.96|490.08|486.08|489.86|485.86|13
1624595380000|2021-06-25 04:29:40|489.98|485.98|489.91|485.91|489.98|485.98|489.91|485.91|6
1624595390000|2021-06-25 04:29:50|489.83|485.83|489.93|485.93|489.95|485.95|489.77|485.77|24
1624595400000|2021-06-25 04:30:00|489.91|485.91|489.76|485.76|489.92|485.92|489.76|485.76|19
1624595410000|2021-06-25 04:30:10|489.75|485.75|489.46|485.46|489.75|485.75|489.46|485.46|13
1624595420000|2021-06-25 04:30:20|489.45|485.45|489.2|485.2|489.48|485.48|489.19|485.19|28
1624595430000|2021-06-25 04:30:30|489.19|485.19|489.25|485.25|489.27|485.27|489.06|485.06|27
1624595440000|2021-06-25 04:30:40|489.23|485.23|489.25|485.25|489.3|485.3|489.13|485.13|24
1624595450000|2021-06-25 04:30:50|489.27|485.27|489.19|485.19|489.32|485.32|489.19|485.19|22
1624595460000|2021-06-25 04:31:00|489.15|485.15|489.35|485.35|489.35|485.35|489.07|485.07|29
1624595470000|2021-06-25 04:31:10|489.31|485.31|489.44|485.44|489.45|485.45|489.3|485.3|19
1624595480000|2021-06-25 04:31:20|489.46|485.46|489.9|485.9|489.91|485.91|489.46|485.46|23
1624595490000|2021-06-25 04:31:30|489.89|485.89|490.01|486.01|490.05|486.05|489.89|485.89|13
1624595500000|2021-06-25 04:31:40|490.15|486.15|490.01|486.01|490.16|486.16|490.01|486.01|25
1624595510000|2021-06-25 04:31:50|490|486|489.85|485.85|490|486|489.85|485.85|17
1624595520000|2021-06-25 04:32:00|489.84|485.84|489.48|485.48|489.84|485.84|489.47|485.47|19
1624595530000|2021-06-25 04:32:10|489.47|485.47|489.59|485.59|489.59|485.59|489.45|485.45|12
1624595540000|2021-06-25 04:32:20|489.57|485.57|489.41|485.41|489.57|485.57|489.33|485.33|23
1624595550000|2021-06-25 04:32:30|489.42|485.42|489.64|485.64|489.65|485.65|489.42|485.42|18
1624595560000|2021-06-25 04:32:40|489.65|485.65|489.72|485.72|489.72|485.72|489.64|485.64|13
1624595570000|2021-06-25 04:32:50|489.73|485.73|489.82|485.82|489.87|485.87|489.73|485.73|8
1624595580000|2021-06-25 04:33:00|489.94|485.94|489.98|485.98|490.05|486.05|489.94|485.94|17
1624595590000|2021-06-25 04:33:10|489.97|485.97|489.73|485.73|489.99|485.99|489.71|485.71|36
1624595600000|2021-06-25 04:33:20|489.71|485.71|489.64|485.64|489.71|485.71|489.6|485.6|22
1624595610000|2021-06-25 04:33:30|489.67|485.67|489.68|485.68|489.74|485.74|489.61|485.61|22
1624595620000|2021-06-25 04:33:40|489.73|485.73|489.69|485.69|489.73|485.73|489.64|485.64|18
1624595630000|2021-06-25 04:33:50|489.7|485.7|489.88|485.88|489.91|485.91|489.7|485.7|21
1624595640000|2021-06-25 04:34:00|489.87|485.87|489.91|485.91|489.91|485.91|489.87|485.87|17
1624595650000|2021-06-25 04:34:10|489.9|485.9|489.85|485.85|489.91|485.91|489.85|485.85|12
1624595660000|2021-06-25 04:34:20|489.83|485.83|489.88|485.88|489.91|485.91|489.83|485.83|23
1624595670000|2021-06-25 04:34:30|489.83|485.83|489.84|485.84|489.87|485.87|489.83|485.83|18
1624595680000|2021-06-25 04:34:40|489.87|485.87|489.79|485.79|489.88|485.88|489.79|485.79|16
1624595690000|2021-06-25 04:34:50|489.81|485.81|489.83|485.83|489.85|485.85|489.79|485.79|6
1624595700000|2021-06-25 04:35:00|489.81|485.81|489.4|485.4|489.81|485.81|489.31|485.31|27
1624595710000|2021-06-25 04:35:10|489.38|485.38|489.43|485.43|489.45|485.45|489.38|485.38|9
1624595720000|2021-06-25 04:35:20|489.42|485.42|488.9|484.9|489.43|485.43|488.9|484.9|20
1624595730000|2021-06-25 04:35:30|489|485|488.75|484.75|489|485|488.74|484.74|16
1624595740000|2021-06-25 04:35:40|488.74|484.74|488.93|484.93|488.96|484.96|488.72|484.72|23
1624595750000|2021-06-25 04:35:50|488.87|484.87|488.81|484.81|488.87|484.87|488.8|484.8|15
1624595760000|2021-06-25 04:36:00|488.79|484.79|488.62|484.62|488.79|484.79|488.61|484.61|16
1624595770000|2021-06-25 04:36:10|488.6|484.6|488.42|484.42|488.6|484.6|488.42|484.42|10
1624595780000|2021-06-25 04:36:20|488.5|484.5|488.52|484.52|488.52|484.52|488.37|484.37|24
1624595790000|2021-06-25 04:36:30|488.51|484.51|488.44|484.44|488.51|484.51|488.36|484.36|25
1624595800000|2021-06-25 04:36:40|488.45|484.45|488.25|484.25|488.45|484.45|488.25|484.25|13
1624595810000|2021-06-25 04:36:50|488.26|484.26|488.38|484.38|488.42|484.42|488.26|484.26|14
1624595820000|2021-06-25 04:37:00|488.31|484.31|488.5|484.5|488.5|484.5|488.28|484.28|17
1624595830000|2021-06-25 04:37:10|488.51|484.51|488.35|484.35|488.56|484.56|488.35|484.35|22
1624595840000|2021-06-25 04:37:20|488.37|484.37|488|484|488.37|484.37|487.88|483.88|22
1624595850000|2021-06-25 04:37:30|487.99|483.99|488.17|484.17|488.17|484.17|487.99|483.99|19
1624595860000|2021-06-25 04:37:40|488.18|484.18|488.27|484.27|488.31|484.31|488.16|484.16|26
1624595870000|2021-06-25 04:37:50|488.25|484.25|488.34|484.34|488.42|484.42|488.25|484.25|21
1624595880000|2021-06-25 04:38:00|488.33|484.33|488.12|484.12|488.36|484.36|488.12|484.12|20
1624595890000|2021-06-25 04:38:10|488.18|484.18|488.19|484.19|488.19|484.19|488.08|484.08|29
1624595900000|2021-06-25 04:38:20|488.12|484.12|488.16|484.16|488.23|484.23|488.08|484.08|13
1624595910000|2021-06-25 04:38:30|488.15|484.15|487.64|483.64|488.15|484.15|487.64|483.64|8
1624595920000|2021-06-25 04:38:40|487.66|483.66|487.64|483.64|487.69|483.69|487.61|483.61|20
1624595930000|2021-06-25 04:38:50|487.65|483.65|488|484|488|484|487.62|483.62|34
1624595940000|2021-06-25 04:39:00|488.01|484.01|488.11|484.11|488.25|484.25|488|484|27
1624595950000|2021-06-25 04:39:10|488.12|484.12|487.94|483.94|488.2|484.2|487.94|483.94|27
1624595960000|2021-06-25 04:39:20|487.95|483.95|487.84|483.84|488|484|487.84|483.84|19
1624595970000|2021-06-25 04:39:30|487.76|483.76|487.82|483.82|487.84|483.84|487.76|483.76|19
1624595980000|2021-06-25 04:39:40|487.8|483.8|487.78|483.78|487.81|483.81|487.78|483.78|15
1624595990000|2021-06-25 04:39:50|487.79|483.79|487.8|483.8|487.81|483.81|487.78|483.78|15
1624596000000|2021-06-25 04:40:00|487.81|483.81|487.78|483.78|487.82|483.82|487.77|483.77|15
1624596010000|2021-06-25 04:40:10|487.77|483.77|487.76|483.76|487.77|483.77|487.73|483.73|16
1624596020000|2021-06-25 04:40:20|487.75|483.75|487.89|483.89|487.94|483.94|487.75|483.75|21
1624596030000|2021-06-25 04:40:30|487.88|483.88|487.8|483.8|487.88|483.88|487.77|483.77|14
1624596040000|2021-06-25 04:40:40|487.79|483.79|487.81|483.81|487.81|483.81|487.78|483.78|15
1624596050000|2021-06-25 04:40:50|487.8|483.8|487.83|483.83|487.84|483.84|487.78|483.78|13
1624596060000|2021-06-25 04:41:00|487.82|483.82|487.83|483.83|487.85|483.85|487.82|483.82|10
1624596070000|2021-06-25 04:41:10|487.82|483.82|487.83|483.83|487.84|483.84|487.8|483.8|11
1624596080000|2021-06-25 04:41:20|487.84|483.84|487.85|483.85|487.85|483.85|487.83|483.83|6
1624596090000|2021-06-25 04:41:30|487.84|483.84|487.84|483.84|487.86|483.86|487.84|483.84|8
1624596100000|2021-06-25 04:41:40|487.86|483.86|487.85|483.85|487.88|483.88|487.85|483.85|14
1624596110000|2021-06-25 04:41:50|487.84|483.84|487.95|483.95|487.95|483.95|487.82|483.82|14
1624596120000|2021-06-25 04:42:00|487.96|483.96|488.31|484.31|488.31|484.31|487.95|483.95|23
1624596130000|2021-06-25 04:42:10|488.38|484.38|488.48|484.48|488.8|484.8|488.38|484.38|29
1624596140000|2021-06-25 04:42:20|488.45|484.45|488.47|484.47|488.51|484.51|488.34|484.34|21
1624596150000|2021-06-25 04:42:30|488.48|484.48|488.19|484.19|488.48|484.48|488.12|484.12|20
1624596160000|2021-06-25 04:42:40|488.18|484.18|487.95|483.95|488.19|484.19|487.93|483.93|19
1624596170000|2021-06-25 04:42:50|487.94|483.94|487.92|483.92|488.02|484.02|487.92|483.92|12
1624596180000|2021-06-25 04:43:00|487.93|483.93|488.06|484.06|488.09|484.09|487.91|483.91|16
1624596190000|2021-06-25 04:43:10|488.13|484.13|488.39|484.39|488.39|484.39|488.12|484.12|16
1624596200000|2021-06-25 04:43:20|488.4|484.4|488.48|484.48|488.48|484.48|488.4|484.4|12
1624596210000|2021-06-25 04:43:30|488.46|484.46|488.24|484.24|488.48|484.48|488.23|484.23|17
1624596220000|2021-06-25 04:43:40|488.25|484.25|488.16|484.16|488.26|484.26|488.13|484.13|19
1624596230000|2021-06-25 04:43:50|488.17|484.17|488.21|484.21|488.24|484.24|488.17|484.17|22
1624596240000|2021-06-25 04:44:00|488.2|484.2|488.1|484.1|488.23|484.23|488.09|484.09|20
1624596250000|2021-06-25 04:44:10|488.09|484.09|488.02|484.02|488.09|484.09|487.99|483.99|17
1624596260000|2021-06-25 04:44:20|487.99|483.99|488.05|484.05|488.05|484.05|487.99|483.99|3
1624596270000|2021-06-25 04:44:30|488.02|484.02|488.14|484.14|488.19|484.19|488.02|484.02|25
1624596280000|2021-06-25 04:44:40|488.12|484.12|488.09|484.09|488.14|484.14|488.01|484.01|19
1624596290000|2021-06-25 04:44:50|488.11|484.11|488.17|484.17|488.18|484.18|488.11|484.11|12
1624596300000|2021-06-25 04:45:00|488.15|484.15|488.02|484.02|488.16|484.16|488.02|484.02|8
1624596310000|2021-06-25 04:45:10|488.03|484.03|488.15|484.15|488.16|484.16|488.03|484.03|11
1624596320000|2021-06-25 04:45:20|488.13|484.13|488.22|484.22|488.22|484.22|488.13|484.13|14
1624596330000|2021-06-25 04:45:30|488.28|484.28|488.48|484.48|488.48|484.48|488.24|484.24|17
1624596340000|2021-06-25 04:45:40|488.5|484.5|488.88|484.88|488.88|484.88|488.5|484.5|20
1624596350000|2021-06-25 04:45:50|488.91|484.91|489.11|485.11|489.13|485.13|488.9|484.9|19
1624596360000|2021-06-25 04:46:00|489.13|485.13|489.3|485.3|489.3|485.3|489.06|485.06|25
1624596370000|2021-06-25 04:46:10|489.28|485.28|489.28|485.28|489.35|485.35|489.21|485.21|28
1624596380000|2021-06-25 04:46:20|489.27|485.27|489.29|485.29|489.3|485.3|489.27|485.27|10
1624596390000|2021-06-25 04:46:30|489.28|485.28|489.29|485.29|489.33|485.33|489.27|485.27|11
1624596400000|2021-06-25 04:46:40|489.28|485.28|489.15|485.15|489.29|485.29|489.15|485.15|14
1624596410000|2021-06-25 04:46:50|489.13|485.13|488.6|484.6|489.13|485.13|488.56|484.56|30
1624596420000|2021-06-25 04:47:00|488.61|484.61|488.55|484.55|488.63|484.63|488.49|484.49|25
1624596430000|2021-06-25 04:47:10|488.56|484.56|488.39|484.39|488.66|484.66|488.39|484.39|25
1624596440000|2021-06-25 04:47:20|488.4|484.4|488.31|484.31|488.4|484.4|488.28|484.28|22
1624596450000|2021-06-25 04:47:30|488.32|484.32|488.22|484.22|488.34|484.34|488.22|484.22|19
1624596460000|2021-06-25 04:47:40|488.21|484.21|488.03|484.03|488.21|484.21|487.98|483.98|31
1624596470000|2021-06-25 04:47:50|488.06|484.06|488.08|484.08|488.13|484.13|488.06|484.06|18
1624596480000|2021-06-25 04:48:00|488.04|484.04|488.05|484.05|488.05|484.05|487.93|483.93|20
1624596490000|2021-06-25 04:48:10|488.03|484.03|488.15|484.15|488.23|484.23|488.01|484.01|16
1624596500000|2021-06-25 04:48:20|488.13|484.13|488.18|484.18|488.24|484.24|488.13|484.13|28
1624596510000|2021-06-25 04:48:30|488.19|484.19|488.01|484.01|488.21|484.21|488.01|484.01|26
1624596520000|2021-06-25 04:48:40|487.99|483.99|488.23|484.23|488.23|484.23|487.99|483.99|15
1624596530000|2021-06-25 04:48:50|488.26|484.26|488.42|484.42|488.42|484.42|488.26|484.26|31
1624596540000|2021-06-25 04:49:00|488.44|484.44|488.32|484.32|488.49|484.49|488.31|484.31|27
1624596550000|2021-06-25 04:49:10|488.33|484.33|488.22|484.22|488.42|484.42|488.22|484.22|16
1624596560000|2021-06-25 04:49:20|488.19|484.19|488.21|484.21|488.26|484.26|488.16|484.16|21
1624596570000|2021-06-25 04:49:30|488.27|484.27|488.28|484.28|488.32|484.32|488.24|484.24|15
1624596580000|2021-06-25 04:49:40|488.26|484.26|488.36|484.36|488.38|484.38|488.24|484.24|19
1624596590000|2021-06-25 04:49:50|488.37|484.37|488.42|484.42|488.45|484.45|488.37|484.37|18
1624596600000|2021-06-25 04:50:00|488.44|484.44|488.31|484.31|488.44|484.44|488.31|484.31|11
1624596610000|2021-06-25 04:50:10|488.29|484.29|488.23|484.23|488.29|484.29|488.21|484.21|13
1624596620000|2021-06-25 04:50:20|488.21|484.21|488.27|484.27|488.32|484.32|488.21|484.21|23
1624596630000|2021-06-25 04:50:30|488.23|484.23|488.04|484.04|488.25|484.25|488.04|484.04|19
1624596640000|2021-06-25 04:50:40|488.1|484.1|488|484|488.1|484.1|487.96|483.96|7
1624596650000|2021-06-25 04:50:50|488.01|484.01|487.88|483.88|488.01|484.01|487.85|483.85|21
1624596660000|2021-06-25 04:51:00|487.86|483.86|487.67|483.67|487.88|483.88|487.67|483.67|18
1624596670000|2021-06-25 04:51:10|487.68|483.68|487.57|483.57|487.68|483.68|487.53|483.53|15
1624596680000|2021-06-25 04:51:20|487.56|483.56|487.57|483.57|487.57|483.57|487.55|483.55|10
1624596690000|2021-06-25 04:51:30|487.58|483.58|487.58|483.58|487.58|483.58|487.55|483.55|7
1624596700000|2021-06-25 04:51:40|487.56|483.56|487.53|483.53|487.57|483.57|487.53|483.53|10
1624596710000|2021-06-25 04:51:50|487.54|483.54|487.56|483.56|487.59|483.59|487.54|483.54|14
1624596720000|2021-06-25 04:52:00|487.55|483.55|487.45|483.45|487.58|483.58|487.43|483.43|16
1624596730000|2021-06-25 04:52:10|487.47|483.47|487.45|483.45|487.47|483.47|487.42|483.42|18
1624596740000|2021-06-25 04:52:20|487.46|483.46|486.93|482.93|487.47|483.47|486.89|482.89|27
1624596750000|2021-06-25 04:52:30|486.94|482.94|487.06|483.06|487.19|483.19|486.88|482.88|30
1624596760000|2021-06-25 04:52:40|487.09|483.09|487.19|483.19|487.19|483.19|487.04|483.04|17
1624596770000|2021-06-25 04:52:50|487.18|483.18|487.33|483.33|487.33|483.33|487.18|483.18|16
1624596780000|2021-06-25 04:53:00|487.35|483.35|487.54|483.54|487.58|483.58|487.35|483.35|23
1624596790000|2021-06-25 04:53:10|487.53|483.53|487.53|483.53|487.56|483.56|487.52|483.52|12
1624596800000|2021-06-25 04:53:20|487.52|483.52|487.5|483.5|487.64|483.64|487.5|483.5|20
1624596810000|2021-06-25 04:53:30|487.49|483.49|487.51|483.51|487.52|483.52|487.42|483.42|18
1624596820000|2021-06-25 04:53:40|487.53|483.53|487.55|483.55|487.59|483.59|487.48|483.48|22
1624596830000|2021-06-25 04:53:50|487.56|483.56|487.83|483.83|487.97|483.97|487.56|483.56|17
1624596840000|2021-06-25 04:54:00|487.81|483.81|488.04|484.04|488.04|484.04|487.79|483.79|18
1624596850000|2021-06-25 04:54:10|488.03|484.03|488.13|484.13|488.15|484.15|488.03|484.03|16
1624596860000|2021-06-25 04:54:20|488.14|484.14|488.17|484.17|488.17|484.17|488.05|484.05|15
1624596870000|2021-06-25 04:54:30|488.13|484.13|488.1|484.1|488.25|484.25|488.1|484.1|23
1624596880000|2021-06-25 04:54:40|488.09|484.09|487.84|483.84|488.1|484.1|487.83|483.83|26
1624596890000|2021-06-25 04:54:50|487.81|483.81|487.72|483.72|487.93|483.93|487.72|483.72|19
1624596900000|2021-06-25 04:55:00|487.76|483.76|487.78|483.78|487.79|483.79|487.73|483.73|13
1624596910000|2021-06-25 04:55:10|487.74|483.74|487.76|483.76|487.85|483.85|487.74|483.74|13
1624596920000|2021-06-25 04:55:20|487.74|483.74|487.6|483.6|487.74|483.74|487.56|483.56|6
1624596930000|2021-06-25 04:55:30|487.57|483.57|487.54|483.54|487.57|483.57|487.54|483.54|4
1624596940000|2021-06-25 04:55:40|487.53|483.53|487.29|483.29|487.58|483.58|487.29|483.29|24
1624596950000|2021-06-25 04:55:50|487.28|483.28|487.16|483.16|487.28|483.28|487.14|483.14|31
1624596960000|2021-06-25 04:56:00|487.12|483.12|487.12|483.12|487.15|483.15|487.12|483.12|25
1624596970000|2021-06-25 04:56:10|487.09|483.09|487.18|483.18|487.18|483.18|487.06|483.06|17
1624596980000|2021-06-25 04:56:20|487.21|483.21|487.27|483.27|487.27|483.27|487.21|483.21|15
1624596990000|2021-06-25 04:56:30|487.28|483.28|487.43|483.43|487.44|483.44|487.27|483.27|24
1624597000000|2021-06-25 04:56:40|487.44|483.44|487.43|483.43|487.47|483.47|487.4|483.4|27
1624597010000|2021-06-25 04:56:50|487.42|483.42|487.48|483.48|487.5|483.5|487.42|483.42|15
1624597020000|2021-06-25 04:57:00|487.42|483.42|487.51|483.51|487.52|483.52|487.36|483.36|24
1624597030000|2021-06-25 04:57:10|487.52|483.52|487.26|483.26|487.52|483.52|487.18|483.18|27
1624597040000|2021-06-25 04:57:20|487.27|483.27|487.27|483.27|487.33|483.33|487.24|483.24|18
1624597050000|2021-06-25 04:57:30|487.28|483.28|487.44|483.44|487.47|483.47|487.28|483.28|21
1624597060000|2021-06-25 04:57:40|487.48|483.48|487.69|483.69|487.72|483.72|487.41|483.41|16
1624597070000|2021-06-25 04:57:50|487.7|483.7|487.71|483.71|487.73|483.73|487.67|483.67|10
1624597080000|2021-06-25 04:58:00|487.69|483.69|487.72|483.72|487.73|483.73|487.65|483.65|22
1624597090000|2021-06-25 04:58:10|487.73|483.73|487.78|483.78|487.79|483.79|487.73|483.73|13
1624597100000|2021-06-25 04:58:20|487.79|483.79|487.75|483.75|487.79|483.79|487.72|483.72|13
1624597110000|2021-06-25 04:58:30|487.71|483.71|487.59|483.59|487.76|483.76|487.59|483.59|17
1624597120000|2021-06-25 04:58:40|487.58|483.58|487.43|483.43|487.58|483.58|487.42|483.42|19
1624597130000|2021-06-25 04:58:50|487.44|483.44|487.61|483.61|487.63|483.63|487.4|483.4|23
1624597140000|2021-06-25 04:59:00|487.62|483.62|487.62|483.62|487.68|483.68|487.58|483.58|19
1624597150000|2021-06-25 04:59:10|487.63|483.63|487.82|483.82|487.82|483.82|487.63|483.63|20
1624597160000|2021-06-25 04:59:20|487.79|483.79|487.79|483.79|487.84|483.84|487.79|483.79|14
1624597170000|2021-06-25 04:59:30|487.74|483.74|487.72|483.72|487.83|483.83|487.71|483.71|18
1624597180000|2021-06-25 04:59:40|487.73|483.73|487.78|483.78|487.78|483.78|487.73|483.73|13
1624597190000|2021-06-25 04:59:50|487.77|483.77|487.92|483.92|487.92|483.92|487.75|483.75|19
1624597200000|2021-06-25 05:00:00|487.99|483.99|487.78|483.78|488.04|484.04|487.72|483.72|29
1624597210000|2021-06-25 05:00:10|487.72|483.72|487.83|483.83|487.9|483.9|487.72|483.72|23
1624597220000|2021-06-25 05:00:20|487.82|483.82|487.92|483.92|487.94|483.94|487.82|483.82|20
1624597230000|2021-06-25 05:00:30|487.93|483.93|488.34|484.34|488.34|484.34|487.9|483.9|24
1624597240000|2021-06-25 05:00:40|488.35|484.35|488.64|484.64|488.64|484.64|488.31|484.31|23
1624597250000|2021-06-25 05:00:50|488.63|484.63|489.15|485.15|489.15|485.15|488.63|484.63|22
1624597260000|2021-06-25 05:01:00|489.19|485.19|489.45|485.45|489.48|485.48|489.19|485.19|30
1624597270000|2021-06-25 05:01:10|489.49|485.49|490.06|486.06|490.06|486.06|489.49|485.49|34
1624597280000|2021-06-25 05:01:20|490.05|486.05|489.92|485.92|490.05|486.05|489.91|485.91|22
1624597290000|2021-06-25 05:01:30|489.93|485.93|489.61|485.61|489.93|485.93|489.61|485.61|26
1624597300000|2021-06-25 05:01:40|489.6|485.6|489.47|485.47|489.6|485.6|489.47|485.47|19
1624597310000|2021-06-25 05:01:50|489.46|485.46|488.85|484.85|489.46|485.46|488.85|484.85|21
1624597320000|2021-06-25 05:02:00|488.83|484.83|488.95|484.95|488.95|484.95|488.63|484.63|25
1624597330000|2021-06-25 05:02:10|488.93|484.93|488.82|484.82|489.07|485.07|488.82|484.82|23
1624597340000|2021-06-25 05:02:20|488.83|484.83|487.89|483.89|488.83|484.83|487.88|483.88|33
1624597350000|2021-06-25 05:02:30|487.9|483.9|487.51|483.51|487.9|483.9|487.47|483.47|32
1624597360000|2021-06-25 05:02:40|487.48|483.48|487.28|483.28|487.48|483.48|487.26|483.26|22
1624597370000|2021-06-25 05:02:50|487.27|483.27|486.9|482.9|487.27|483.27|486.87|482.87|20
1624597380000|2021-06-25 05:03:00|486.88|482.88|486.71|482.71|486.97|482.97|486.71|482.71|31
1624597390000|2021-06-25 05:03:10|486.72|482.72|486.6|482.6|486.72|482.72|486.53|482.53|30
1624597400000|2021-06-25 05:03:20|486.61|482.61|486.25|482.25|486.61|482.61|486.17|482.17|20
1624597410000|2021-06-25 05:03:30|486.31|482.31|486.53|482.53|486.69|482.69|486.31|482.31|32
1624597420000|2021-06-25 05:03:40|486.51|482.51|486.28|482.28|486.56|482.56|486.23|482.23|24
1624597430000|2021-06-25 05:03:50|486.3|482.3|486.29|482.29|486.35|482.35|486.28|482.28|17
1624597440000|2021-06-25 05:04:00|486.3|482.3|486.38|482.38|486.58|482.58|486.28|482.28|23
1624597450000|2021-06-25 05:04:10|486.35|482.35|486.12|482.12|486.35|482.35|486.1|482.1|19
1624597460000|2021-06-25 05:04:20|486.09|482.09|486.12|482.12|486.16|482.16|486.05|482.05|27
1624597470000|2021-06-25 05:04:30|486.15|482.15|486.11|482.11|486.15|482.15|486.1|482.1|19
1624597480000|2021-06-25 05:04:40|486.1|482.1|486.35|482.35|486.35|482.35|486.08|482.08|23
1624597490000|2021-06-25 05:04:50|486.34|482.34|486.13|482.13|486.34|482.34|486.11|482.11|19
1624597500000|2021-06-25 05:05:00|486.12|482.12|486.16|482.16|486.16|482.16|486.12|482.12|11
1624597510000|2021-06-25 05:05:10|486.14|482.14|486.24|482.24|486.24|482.24|486.13|482.13|17
1624597520000|2021-06-25 05:05:20|486.4|482.4|486.7|482.7|486.72|482.72|486.4|482.4|36
1624597530000|2021-06-25 05:05:30|486.69|482.69|486.24|482.24|486.69|482.69|486.22|482.22|29
1624597540000|2021-06-25 05:05:40|486.22|482.22|485.9|481.9|486.29|482.29|485.76|481.76|30
1624597550000|2021-06-25 05:05:50|485.89|481.89|485.81|481.81|485.93|481.93|485.79|481.79|19
1624597560000|2021-06-25 05:06:00|485.82|481.82|485.89|481.89|486.02|482.02|485.82|481.82|24
1624597570000|2021-06-25 05:06:10|485.88|481.88|485.78|481.78|485.88|481.88|485.67|481.67|22
1624597580000|2021-06-25 05:06:20|485.79|481.79|485.85|481.85|485.91|481.91|485.78|481.78|18
1624597590000|2021-06-25 05:06:30|485.86|481.86|485.83|481.83|485.94|481.94|485.82|481.82|14
1624597600000|2021-06-25 05:06:40|485.82|481.82|485.69|481.69|485.82|481.82|485.67|481.67|16
1624597610000|2021-06-25 05:06:50|485.68|481.68|485.98|481.98|486.07|482.07|485.68|481.68|21
1624597620000|2021-06-25 05:07:00|485.93|481.93|486.02|482.02|486.02|482.02|485.85|481.85|19
1624597630000|2021-06-25 05:07:10|486.04|482.04|485.73|481.73|486.05|482.05|485.73|481.73|24
1624597640000|2021-06-25 05:07:20|485.7|481.7|485.65|481.65|485.75|481.75|485.6|481.6|20
1624597650000|2021-06-25 05:07:30|485.6|481.6|485.57|481.57|485.6|481.6|485.57|481.57|13
1624597660000|2021-06-25 05:07:40|485.55|481.55|485.46|481.46|485.57|481.57|485.45|481.45|15
1624597670000|2021-06-25 05:07:50|485.49|481.49|485.6|481.6|485.65|481.65|485.47|481.47|17
1624597680000|2021-06-25 05:08:00|485.61|481.61|485.82|481.82|485.84|481.84|485.6|481.6|18
1624597690000|2021-06-25 05:08:10|485.83|481.83|485.81|481.81|485.87|481.87|485.77|481.77|19
1624597700000|2021-06-25 05:08:20|485.87|481.87|485.49|481.49|485.87|481.87|485.49|481.49|20
1624597710000|2021-06-25 05:08:30|485.48|481.48|485.41|481.41|485.52|481.52|485.32|481.32|19
1624597720000|2021-06-25 05:08:40|485.44|481.44|485.12|481.12|485.44|481.44|485.12|481.12|24
1624597730000|2021-06-25 05:08:50|485.09|481.09|484.66|480.66|485.1|481.1|484.63|480.63|18
1624597740000|2021-06-25 05:09:00|484.77|480.77|484.46|480.46|484.77|480.77|484.37|480.37|28
1624597750000|2021-06-25 05:09:10|484.47|480.47|484.5|480.5|484.55|480.55|484.24|480.24|23
1624597760000|2021-06-25 05:09:20|484.46|480.46|484.48|480.48|484.56|480.56|484.45|480.45|10
1624597770000|2021-06-25 05:09:30|484.49|480.49|484.39|480.39|484.52|480.52|484.39|480.39|16
1624597780000|2021-06-25 05:09:40|484.37|480.37|484.37|480.37|484.39|480.39|484.37|480.37|9
1624597790000|2021-06-25 05:09:50|484.38|480.38|484.54|480.54|484.54|480.54|484.38|480.38|9
1624597800000|2021-06-25 05:10:00|484.59|480.59|484.64|480.64|484.7|480.7|484.59|480.59|17
1624597810000|2021-06-25 05:10:10|484.63|480.63|484.66|480.66|484.66|480.66|484.63|480.63|9
1624597820000|2021-06-25 05:10:20|484.67|480.67|484.63|480.63|484.67|480.67|484.63|480.63|3
1624597830000|2021-06-25 05:10:30|484.6|480.6|484.88|480.88|484.88|480.88|484.6|480.6|15
1624597840000|2021-06-25 05:10:40|484.9|480.9|484.94|480.94|485.01|481.01|484.86|480.86|20
1624597850000|2021-06-25 05:10:50|484.95|480.95|484.65|480.65|484.95|480.95|484.63|480.63|24
1624597860000|2021-06-25 05:11:00|484.59|480.59|484.54|480.54|484.63|480.63|484.51|480.51|16
1624597870000|2021-06-25 05:11:10|484.55|480.55|484.77|480.77|484.8|480.8|484.55|480.55|22
1624597880000|2021-06-25 05:11:20|484.76|480.76|484.77|480.77|484.77|480.77|484.74|480.74|11
1624597890000|2021-06-25 05:11:30|484.78|480.78|484.85|480.85|484.86|480.86|484.77|480.77|13
1624597900000|2021-06-25 05:11:40|484.86|480.86|484.78|480.78|484.92|480.92|484.78|480.78|18
1624597910000|2021-06-25 05:11:50|484.79|480.79|484.88|480.88|484.91|480.91|484.79|480.79|6
1624597920000|2021-06-25 05:12:00|484.89|480.89|484.91|480.91|485.09|481.09|484.87|480.87|19
1624597930000|2021-06-25 05:12:10|484.86|480.86|485.12|481.12|485.12|481.12|484.86|480.86|18
1624597940000|2021-06-25 05:12:20|485.1|481.1|485.17|481.17|485.21|481.21|485.1|481.1|19
1624597950000|2021-06-25 05:12:30|485.18|481.18|485.15|481.15|485.18|481.18|485.12|481.12|6
1624597960000|2021-06-25 05:12:40|485.13|481.13|485.2|481.2|485.2|481.2|485.12|481.12|9
1624597970000|2021-06-25 05:12:50|485.19|481.19|485.24|481.24|485.24|481.24|485.19|481.19|11
1624597980000|2021-06-25 05:13:00|485.25|481.25|485.32|481.32|485.52|481.52|485.25|481.25|23
1624597990000|2021-06-25 05:13:10|485.29|481.29|485.42|481.42|485.5|481.5|485.29|481.29|15
1624598000000|2021-06-25 05:13:20|485.44|481.44|485.21|481.21|485.6|481.6|485.21|481.21|20
1624598010000|2021-06-25 05:13:30|485.22|481.22|485.23|481.23|485.27|481.27|485.17|481.17|8
1624598020000|2021-06-25 05:13:40|485.17|481.17|485.3|481.3|485.3|481.3|485.17|481.17|12
1624598030000|2021-06-25 05:13:50|485.29|481.29|485.18|481.18|485.41|481.41|485.15|481.15|14
1624598040000|2021-06-25 05:14:00|485.19|481.19|485.23|481.23|485.23|481.23|485.16|481.16|18
1624598050000|2021-06-25 05:14:10|485.35|481.35|485.25|481.25|485.39|481.39|485.25|481.25|16
1624598060000|2021-06-25 05:14:20|485.27|481.27|485.27|481.27|485.29|481.29|485.23|481.23|16
1624598070000|2021-06-25 05:14:30|485.29|481.29|485.05|481.05|485.3|481.3|485.05|481.05|13
1624598080000|2021-06-25 05:14:40|485.04|481.04|485.03|481.03|485.12|481.12|485.02|481.02|9
1624598090000|2021-06-25 05:14:50|485.02|481.02|485.04|481.04|485.06|481.06|485.01|481.01|14
1624598100000|2021-06-25 05:15:00|485.03|481.03|484.78|480.78|485.15|481.15|484.78|480.78|17
1624598110000|2021-06-25 05:15:10|484.81|480.81|484.83|480.83|484.84|480.84|484.81|480.81|9
1624598120000|2021-06-25 05:15:20|484.84|480.84|484.86|480.86|484.86|480.86|484.82|480.82|18
1624598130000|2021-06-25 05:15:30|484.87|480.87|485.11|481.11|485.13|481.13|484.87|480.87|21
1624598140000|2021-06-25 05:15:40|485.12|481.12|485.15|481.15|485.19|481.19|485.1|481.1|13
1624598150000|2021-06-25 05:15:50|485.11|481.11|485.25|481.25|485.3|481.3|485.11|481.11|23
1624598160000|2021-06-25 05:16:00|485.24|481.24|485.21|481.21|485.25|481.25|485.21|481.21|13
1624598170000|2021-06-25 05:16:10|485.2|481.2|485.13|481.13|485.2|481.2|485.13|481.13|6
1624598180000|2021-06-25 05:16:20|485.08|481.08|484.87|480.87|485.24|481.24|484.87|480.87|21
1624598190000|2021-06-25 05:16:30|484.86|480.86|484.73|480.73|484.87|480.87|484.72|480.72|14
1624598200000|2021-06-25 05:16:40|484.72|480.72|484.72|480.72|484.72|480.72|484.72|480.72|1
1624598210000|2021-06-25 05:16:50|484.51|480.51|484.37|480.37|484.51|480.51|484.31|480.31|27
1624598220000|2021-06-25 05:17:00|484.44|480.44|484.4|480.4|484.44|480.44|484.25|480.25|16
1624598230000|2021-06-25 05:17:10|484.39|480.39|484.35|480.35|484.4|480.4|484.23|480.23|14
1624598240000|2021-06-25 05:17:20|484.19|480.19|484.24|480.24|484.25|480.25|484.12|480.12|18
1624598250000|2021-06-25 05:17:30|484.25|480.25|484.3|480.3|484.31|480.31|484.25|480.25|17
1624598260000|2021-06-25 05:17:40|484.31|480.31|484.31|480.31|484.32|480.32|484.28|480.28|10
1624598270000|2021-06-25 05:17:50|484.28|480.28|484.25|480.25|484.33|480.33|484.25|480.25|4
1624598280000|2021-06-25 05:18:00|484.22|480.22|484.34|480.34|484.4|480.4|484.22|480.22|16
1624598290000|2021-06-25 05:18:10|484.36|480.36|484.42|480.42|484.44|480.44|484.36|480.36|10
1624598300000|2021-06-25 05:18:20|484.41|480.41|484.43|480.43|484.43|480.43|484.41|480.41|11
1624598310000|2021-06-25 05:18:30|484.42|480.42|484.66|480.66|484.66|480.66|484.42|480.42|15
1624598320000|2021-06-25 05:18:40|484.75|480.75|484.68|480.68|484.78|480.78|484.68|480.68|17
1624598330000|2021-06-25 05:18:50|484.69|480.69|484.71|480.71|484.74|480.74|484.67|480.67|13
1624598340000|2021-06-25 05:19:00|484.7|480.7|484.9|480.9|484.9|480.9|484.7|480.7|20
1624598350000|2021-06-25 05:19:10|484.89|480.89|484.74|480.74|484.89|480.89|484.71|480.71|24
1624598360000|2021-06-25 05:19:20|484.75|480.75|484.59|480.59|484.75|480.75|484.59|480.59|16
1624598370000|2021-06-25 05:19:30|484.61|480.61|484.55|480.55|484.61|480.61|484.49|480.49|18
1624598380000|2021-06-25 05:19:40|484.54|480.54|484.62|480.62|484.68|480.68|484.52|480.52|20
1624598390000|2021-06-25 05:19:50|484.61|480.61|484.31|480.31|484.63|480.63|484.28|480.28|21
1624598400000|2021-06-25 05:20:00|484.3|480.3|484.32|480.32|484.36|480.36|484.29|480.29|22
1624598410000|2021-06-25 05:20:10|484.33|480.33|484.26|480.26|484.33|480.33|484.24|480.24|18
1624598420000|2021-06-25 05:20:20|484.29|480.29|484.11|480.11|484.44|480.44|484.08|480.08|19
1624598430000|2021-06-25 05:20:30|484.14|480.14|484.24|480.24|484.24|480.24|484.13|480.13|13
1624598440000|2021-06-25 05:20:40|484.23|480.23|484.13|480.13|484.23|480.23|484.13|480.13|5
1624598450000|2021-06-25 05:20:50|484.14|480.14|484.11|480.11|484.14|480.14|484.11|480.11|5
1624598460000|2021-06-25 05:21:00|484.13|480.13|484.14|480.14|484.14|480.14|484.13|480.13|2
1624598470000|2021-06-25 05:21:10|484.13|480.13|484.38|480.38|484.38|480.38|484.13|480.13|10
1624598480000|2021-06-25 05:21:20|484.43|480.43|484.27|480.27|484.43|480.43|484.27|480.27|17
1624598490000|2021-06-25 05:21:30|484.28|480.28|484.39|480.39|484.39|480.39|484.28|480.28|12
1624598500000|2021-06-25 05:21:40|484.36|480.36|484.36|480.36|484.4|480.4|484.35|480.35|7
1624598510000|2021-06-25 05:21:50|484.37|480.37|484.47|480.47|484.47|480.47|484.35|480.35|9
1624598530000|2021-06-25 05:22:10|484.44|480.44|484.43|480.43|484.44|480.44|484.41|480.41|6
1624598540000|2021-06-25 05:22:20|484.44|480.44|484.42|480.42|484.44|480.44|484.42|480.42|19
1624598550000|2021-06-25 05:22:30|484.43|480.43|484.42|480.42|484.45|480.45|484.4|480.4|13
1624598560000|2021-06-25 05:22:40|484.41|480.41|484.39|480.39|484.43|480.43|484.38|480.38|16
1624598570000|2021-06-25 05:22:50|484.38|480.38|484.4|480.4|484.45|480.45|484.38|480.38|12
1624598580000|2021-06-25 05:23:00|484.37|480.37|484.18|480.18|484.37|480.37|484.11|480.11|23
1624598590000|2021-06-25 05:23:10|484.19|480.19|484.23|480.23|484.35|480.35|484.18|480.18|18
1624598600000|2021-06-25 05:23:20|484.22|480.22|484.18|480.18|484.24|480.24|484.17|480.17|16
1624598610000|2021-06-25 05:23:30|484.17|480.17|484.15|480.15|484.18|480.18|484.15|480.15|5
1624598620000|2021-06-25 05:23:40|484.21|480.21|484.02|480.02|484.21|480.21|484.02|480.02|3
1624598630000|2021-06-25 05:23:50|484.03|480.03|484.02|480.02|484.03|480.03|484.02|480.02|2
1624598640000|2021-06-25 05:24:00|483.95|479.95|483.77|479.77|483.95|479.95|483.75|479.75|26
1624598650000|2021-06-25 05:24:10|483.76|479.76|483.77|479.77|483.77|479.77|483.74|479.74|23
1624598660000|2021-06-25 05:24:20|483.75|479.75|483.76|479.76|483.78|479.78|483.75|479.75|17
1624598670000|2021-06-25 05:24:30|483.77|479.77|483.71|479.71|483.78|479.78|483.71|479.71|18
1624598680000|2021-06-25 05:24:40|483.73|479.73|483.36|479.36|483.73|479.73|483.32|479.32|26
1624598690000|2021-06-25 05:24:50|483.37|479.37|483.39|479.39|483.47|479.47|483.34|479.34|24
1624598700000|2021-06-25 05:25:00|483.37|479.37|483.34|479.34|483.48|479.48|483.29|479.29|28
1624598710000|2021-06-25 05:25:10|483.33|479.33|483.48|479.48|483.5|479.5|483.33|479.33|19
1624598720000|2021-06-25 05:25:20|483.49|479.49|483.5|479.5|483.52|479.52|483.47|479.47|18
1624598730000|2021-06-25 05:25:30|483.48|479.48|483.28|479.28|483.48|479.48|483.21|479.21|23
1624598740000|2021-06-25 05:25:40|483.25|479.25|482.96|478.96|483.27|479.27|482.8|478.8|30
1624598750000|2021-06-25 05:25:50|482.95|478.95|482.69|478.69|482.95|478.95|482.43|478.43|29
1624598760000|2021-06-25 05:26:00|482.66|478.66|482.67|478.67|482.73|478.73|482.49|478.49|29
1624598770000|2021-06-25 05:26:10|482.66|478.66|483.36|479.36|483.41|479.41|482.65|478.65|32
1624598780000|2021-06-25 05:26:20|483.35|479.35|483.04|479.04|483.39|479.39|483.04|479.04|19
1624598790000|2021-06-25 05:26:30|483|479|483.02|479.02|483.13|479.13|482.9|478.9|28
1624598800000|2021-06-25 05:26:40|483.06|479.06|482.66|478.66|483.06|479.06|482.63|478.63|25
1624598810000|2021-06-25 05:26:50|482.64|478.64|483.46|479.46|483.46|479.46|482.64|478.64|26
1624598820000|2021-06-25 05:27:00|483.5|479.5|483.73|479.73|483.75|479.75|483.47|479.47|19
1624598830000|2021-06-25 05:27:10|483.52|479.52|483.82|479.82|483.82|479.82|483.52|479.52|27
1624598840000|2021-06-25 05:27:20|483.83|479.83|483.78|479.78|483.94|479.94|483.67|479.67|32
1624598850000|2021-06-25 05:27:30|483.89|479.89|483.29|479.29|483.9|479.9|483.29|479.29|26
1624598860000|2021-06-25 05:27:40|483.2|479.2|482.91|478.91|483.26|479.26|482.91|478.91|26
1624598870000|2021-06-25 05:27:50|482.98|478.98|482.89|478.89|483.01|479.01|482.87|478.87|29
1624598880000|2021-06-25 05:28:00|482.87|478.87|482.86|478.86|482.87|478.87|482.72|478.72|22
1624598890000|2021-06-25 05:28:10|482.87|478.87|482.88|478.88|482.9|478.9|482.82|478.82|23
1624598900000|2021-06-25 05:28:20|482.89|478.89|482.73|478.73|482.9|478.9|482.73|478.73|24
1624598910000|2021-06-25 05:28:30|482.72|478.72|483.01|479.01|483.01|479.01|482.7|478.7|25
1624598920000|2021-06-25 05:28:40|483.03|479.03|482.71|478.71|483.2|479.2|482.69|478.69|30
1624598930000|2021-06-25 05:28:50|482.78|478.78|482.96|478.96|482.97|478.97|482.72|478.72|27
1624598940000|2021-06-25 05:29:00|482.94|478.94|483.6|479.6|483.6|479.6|482.93|478.93|28
1624598950000|2021-06-25 05:29:10|483.59|479.59|483.62|479.62|483.62|479.62|483.48|479.48|26
1624598960000|2021-06-25 05:29:20|483.64|479.64|483.59|479.59|483.64|479.64|483.47|479.47|25
1624598970000|2021-06-25 05:29:30|483.51|479.51|483.67|479.67|483.67|479.67|483.51|479.51|24
1624598980000|2021-06-25 05:29:40|483.62|479.62|483.61|479.61|483.69|479.69|483.61|479.61|16
1624598990000|2021-06-25 05:29:50|483.64|479.64|484|480|484.02|480.02|483.59|479.59|22
1624599000000|2021-06-25 05:30:00|484.01|480.01|484.35|480.35|484.35|480.35|483.99|479.99|24
1624599010000|2021-06-25 05:30:10|484.34|480.34|484.8|480.8|484.8|480.8|484.34|480.34|24
1624599020000|2021-06-25 05:30:20|484.92|480.92|485.1|481.1|485.1|481.1|484.92|480.92|29
1624599030000|2021-06-25 05:30:30|485.03|481.03|485.01|481.01|485.06|481.06|484.93|480.93|28
1624599040000|2021-06-25 05:30:40|485|481|484.97|480.97|485.04|481.04|484.94|480.94|20
1624599050000|2021-06-25 05:30:50|484.96|480.96|485.01|481.01|485.03|481.03|484.96|480.96|16
1624599060000|2021-06-25 05:31:00|485|481|484.99|480.99|485.03|481.03|484.98|480.98|18
1624599070000|2021-06-25 05:31:10|485.01|481.01|484.97|480.97|485.1|481.1|484.96|480.96|17
1624599080000|2021-06-25 05:31:20|484.96|480.96|484.98|480.98|485|481|484.95|480.95|23
1624599090000|2021-06-25 05:31:30|484.97|480.97|484.68|480.68|484.99|480.99|484.68|480.68|17
1624599100000|2021-06-25 05:31:40|484.67|480.67|484|480|484.67|480.67|484|480|34
1624599110000|2021-06-25 05:31:50|484.01|480.01|484.01|480.01|484.05|480.05|483.97|479.97|15
1624599120000|2021-06-25 05:32:00|484|480|484.4|480.4|484.4|480.4|484|480|23
1624599130000|2021-06-25 05:32:10|484.45|480.45|484.8|480.8|484.8|480.8|484.45|480.45|16
1624599140000|2021-06-25 05:32:20|484.82|480.82|484.79|480.79|484.84|480.84|484.76|480.76|15
1624599150000|2021-06-25 05:32:30|484.78|480.78|484.6|480.6|484.79|480.79|484.6|480.6|11
1624599160000|2021-06-25 05:32:40|484.56|480.56|484.37|480.37|484.56|480.56|484.32|480.32|24
1624599170000|2021-06-25 05:32:50|484.39|480.39|484.58|480.58|484.58|480.58|484.39|480.39|20
1624599180000|2021-06-25 05:33:00|484.59|480.59|484.55|480.55|484.59|480.59|484.49|480.49|22
1624599190000|2021-06-25 05:33:10|484.56|480.56|484.78|480.78|484.81|480.81|484.56|480.56|13
1624599200000|2021-06-25 05:33:20|484.81|480.81|484.78|480.78|484.81|480.81|484.75|480.75|17
1624599210000|2021-06-25 05:33:30|484.79|480.79|484.84|480.84|484.85|480.85|484.79|480.79|14
1624599220000|2021-06-25 05:33:40|484.86|480.86|484.84|480.84|484.87|480.87|484.83|480.83|13
1624599230000|2021-06-25 05:33:50|484.85|480.85|484.86|480.86|484.87|480.87|484.84|480.84|13
1624599240000|2021-06-25 05:34:00|484.88|480.88|484.94|480.94|484.95|480.95|484.86|480.86|17
1624599250000|2021-06-25 05:34:10|484.95|480.95|485|481|485.04|481.04|484.95|480.95|20
1624599260000|2021-06-25 05:34:20|484.99|480.99|484.59|480.59|485.01|481.01|484.57|480.57|24
1624599270000|2021-06-25 05:34:30|484.58|480.58|484.72|480.72|484.78|480.78|484.49|480.49|29
1624599280000|2021-06-25 05:34:40|484.77|480.77|484.84|480.84|484.89|480.89|484.74|480.74|21
1624599290000|2021-06-25 05:34:50|484.85|480.85|484.86|480.86|484.95|480.95|484.82|480.82|21
1624599300000|2021-06-25 05:35:00|484.87|480.87|484.83|480.83|484.89|480.89|484.83|480.83|11
1624599310000|2021-06-25 05:35:10|484.84|480.84|484.56|480.56|484.92|480.92|484.56|480.56|20
1624599320000|2021-06-25 05:35:20|484.58|480.58|484.62|480.62|484.7|480.7|484.57|480.57|25
1624599330000|2021-06-25 05:35:30|484.61|480.61|484.61|480.61|484.64|480.64|484.59|480.59|22
1624599340000|2021-06-25 05:35:40|484.62|480.62|484.57|480.57|484.68|480.68|484.56|480.56|15
1624599350000|2021-06-25 05:35:50|484.56|480.56|484.39|480.39|484.56|480.56|484.36|480.36|6
1624599360000|2021-06-25 05:36:00|484.4|480.4|484.33|480.33|484.4|480.4|484.28|480.28|14
1624599370000|2021-06-25 05:36:10|484.34|480.34|484.08|480.08|484.35|480.35|484.08|480.08|14
1624599380000|2021-06-25 05:36:20|484.03|480.03|483.8|479.8|484.07|480.07|483.8|479.8|11
1624599390000|2021-06-25 05:36:30|483.79|479.79|483.69|479.69|483.79|479.79|483.69|479.69|14
1624599400000|2021-06-25 05:36:40|483.68|479.68|483.6|479.6|483.68|479.68|483.58|479.58|9
1624599410000|2021-06-25 05:36:50|483.66|479.66|483.66|479.66|483.68|479.68|483.64|479.64|21
1624599420000|2021-06-25 05:37:00|483.67|479.67|483.47|479.47|483.67|479.67|483.47|479.47|22
1624599430000|2021-06-25 05:37:10|483.46|479.46|483.45|479.45|483.5|479.5|483.44|479.44|12
1624599440000|2021-06-25 05:37:20|483.38|479.38|483.19|479.19|483.38|479.38|483.18|479.18|23
1624599450000|2021-06-25 05:37:30|483.21|479.21|483.2|479.2|483.24|479.24|483.19|479.19|18
1624599460000|2021-06-25 05:37:40|483.19|479.19|483.22|479.22|483.29|479.29|483.19|479.19|25
1624599470000|2021-06-25 05:37:50|483.24|479.24|483.33|479.33|483.4|479.4|483.22|479.22|25
1624599480000|2021-06-25 05:38:00|483.34|479.34|483.35|479.35|483.35|479.35|483.32|479.32|18
1624599490000|2021-06-25 05:38:10|483.34|479.34|482.71|478.71|483.34|479.34|482.71|478.71|28
1624599500000|2021-06-25 05:38:20|482.72|478.72|482.77|478.77|482.87|478.87|482.72|478.72|23
1624599510000|2021-06-25 05:38:30|482.78|478.78|482.84|478.84|482.92|478.92|482.78|478.78|26
1624599520000|2021-06-25 05:38:40|482.85|478.85|482.83|478.83|482.85|478.85|482.79|478.79|23
1624599530000|2021-06-25 05:38:50|482.82|478.82|483.01|479.01|483.06|479.06|482.78|478.78|19
1624599540000|2021-06-25 05:39:00|483|479|483.33|479.33|483.37|479.37|482.98|478.98|25
1624599550000|2021-06-25 05:39:10|483.23|479.23|482.93|478.93|483.36|479.36|482.92|478.92|19
1624599560000|2021-06-25 05:39:20|482.95|478.95|482.93|478.93|482.96|478.96|482.86|478.86|20
1624599570000|2021-06-25 05:39:30|482.9|478.9|482.77|478.77|482.9|478.9|482.66|478.66|17
1624599580000|2021-06-25 05:39:40|482.8|478.8|482.79|478.79|482.84|478.84|482.76|478.76|19
1624599590000|2021-06-25 05:39:50|482.78|478.78|482.69|478.69|482.78|478.78|482.63|478.63|10
1624599600000|2021-06-25 05:40:00|482.52|478.52|482.67|478.67|482.67|478.67|482.32|478.32|28
1624599610000|2021-06-25 05:40:10|482.74|478.74|482.74|478.74|482.93|478.93|482.74|478.74|25
1624599620000|2021-06-25 05:40:20|482.72|478.72|482.49|478.49|482.72|478.72|482.39|478.39|26
1624599630000|2021-06-25 05:40:30|482.37|478.37|482.25|478.25|482.37|478.37|482.16|478.16|17
1624599640000|2021-06-25 05:40:40|482.24|478.24|482.25|478.25|482.32|478.32|482.21|478.21|20
1624599650000|2021-06-25 05:40:50|482.24|478.24|482.44|478.44|482.44|478.44|482.24|478.24|23
1624599660000|2021-06-25 05:41:00|482.52|478.52|482.76|478.76|482.77|478.77|482.52|478.52|15
1624599670000|2021-06-25 05:41:10|482.77|478.77|483.1|479.1|483.14|479.14|482.77|478.77|29
1624599680000|2021-06-25 05:41:20|482.99|478.99|483.22|479.22|483.3|479.3|482.99|478.99|31
1624599690000|2021-06-25 05:41:30|483.21|479.21|483.29|479.29|483.31|479.31|483.21|479.21|25
1624599700000|2021-06-25 05:41:40|483.28|479.28|483.38|479.38|483.61|479.61|483.28|479.28|27
1624599710000|2021-06-25 05:41:50|483.3|479.3|483.11|479.11|483.31|479.31|482.99|478.99|29
1624599720000|2021-06-25 05:42:00|483.13|479.13|483.81|479.81|483.81|479.81|483.12|479.12|28
1624599730000|2021-06-25 05:42:10|483.83|479.83|483.99|479.99|483.99|479.99|483.75|479.75|25
1624599740000|2021-06-25 05:42:20|483.97|479.97|483.79|479.79|483.97|479.97|483.79|479.79|14
1624599750000|2021-06-25 05:42:30|483.86|479.86|484.15|480.15|484.15|480.15|483.86|479.86|15
1624599760000|2021-06-25 05:42:40|484.13|480.13|484.01|480.01|484.13|480.13|484.01|480.01|17
1624599770000|2021-06-25 05:42:50|483.94|479.94|484.18|480.18|484.18|480.18|483.83|479.83|25
1624599780000|2021-06-25 05:43:00|484.17|480.17|484.2|480.2|484.2|480.2|484.16|480.16|8
1624599790000|2021-06-25 05:43:10|484.17|480.17|484.23|480.23|484.23|480.23|484.17|480.17|9
1624599800000|2021-06-25 05:43:20|484.24|480.24|484.22|480.22|484.25|480.25|484.2|480.2|12
1624599810000|2021-06-25 05:43:30|484.21|480.21|484.14|480.14|484.22|480.22|484.07|480.07|22
1624599820000|2021-06-25 05:43:40|483.99|479.99|484.11|480.11|484.11|480.11|483.91|479.91|21
1624599830000|2021-06-25 05:43:50|484.1|480.1|484|480|484.16|480.16|483.99|479.99|12
1624599840000|2021-06-25 05:44:00|484.01|480.01|484.02|480.02|484.04|480.04|484|480|18
1624599850000|2021-06-25 05:44:10|484.03|480.03|484.04|480.04|484.06|480.06|484.02|480.02|10
1624599860000|2021-06-25 05:44:20|484.07|480.07|484.11|480.11|484.11|480.11|484.07|480.07|15
1624599870000|2021-06-25 05:44:30|484.1|480.1|484.19|480.19|484.37|480.37|484.1|480.1|23
1624599880000|2021-06-25 05:44:40|484.16|480.16|484.24|480.24|484.29|480.29|484.16|480.16|18
1624599890000|2021-06-25 05:44:50|484.23|480.23|484.1|480.1|484.24|480.24|484.08|480.08|21
1624599900000|2021-06-25 05:45:00|484.12|480.12|483.8|479.8|484.12|480.12|483.8|479.8|21
1624599910000|2021-06-25 05:45:10|483.78|479.78|483.44|479.44|483.78|479.78|483.38|479.38|22
1624599920000|2021-06-25 05:45:20|483.43|479.43|483.44|479.44|483.52|479.52|483.43|479.43|12
1624599930000|2021-06-25 05:45:30|483.46|479.46|483.17|479.17|483.49|479.49|483.17|479.17|22
1624599940000|2021-06-25 05:45:40|483.16|479.16|483.15|479.15|483.36|479.36|483.15|479.15|29
1624599950000|2021-06-25 05:45:50|483.14|479.14|483.12|479.12|483.17|479.17|483.12|479.12|14
1624599960000|2021-06-25 05:46:00|483.13|479.13|482.91|478.91|483.2|479.2|482.91|478.91|22
1624599970000|2021-06-25 05:46:10|482.92|478.92|482.48|478.48|482.92|478.92|482.48|478.48|18
1624599980000|2021-06-25 05:46:20|482.47|478.47|482.52|478.52|482.52|478.52|482.45|478.45|17
1624599990000|2021-06-25 05:46:30|482.5|478.5|482.28|478.28|482.6|478.6|482.27|478.27|25
1624600000000|2021-06-25 05:46:40|482.31|478.31|482.6|478.6|482.6|478.6|482.31|478.31|26
1624600010000|2021-06-25 05:46:50|482.64|478.64|482.97|478.97|483.08|479.08|482.64|478.64|27
1624600020000|2021-06-25 05:47:00|482.98|478.98|483.46|479.46|483.46|479.46|482.96|478.96|17
1624600030000|2021-06-25 05:47:10|483.47|479.47|483.64|479.64|483.64|479.64|483.31|479.31|24
1624600040000|2021-06-25 05:47:20|483.68|479.68|483.55|479.55|483.68|479.68|483.51|479.51|23
1624600050000|2021-06-25 05:47:30|483.56|479.56|483.71|479.71|483.81|479.81|483.54|479.54|22
1624600060000|2021-06-25 05:47:40|483.7|479.7|483.69|479.69|483.73|479.73|483.58|479.58|19
1624600070000|2021-06-25 05:47:50|483.68|479.68|483.62|479.62|483.72|479.72|483.58|479.58|24
1624600080000|2021-06-25 05:48:00|483.6|479.6|483.63|479.63|483.64|479.64|483.59|479.59|17
1624600090000|2021-06-25 05:48:10|483.62|479.62|483.8|479.8|483.8|479.8|483.62|479.62|25
1624600100000|2021-06-25 05:48:20|483.81|479.81|483.77|479.77|483.84|479.84|483.76|479.76|20
1624600110000|2021-06-25 05:48:30|483.79|479.79|483.77|479.77|483.82|479.82|483.66|479.66|13
1624600120000|2021-06-25 05:48:40|483.72|479.72|483.64|479.64|483.79|479.79|483.64|479.64|19
1624600130000|2021-06-25 05:48:50|483.62|479.62|483.64|479.64|483.64|479.64|483.6|479.6|15
1624600140000|2021-06-25 05:49:00|483.66|479.66|483.66|479.66|483.67|479.67|483.64|479.64|15
1624600150000|2021-06-25 05:49:10|483.65|479.65|483.65|479.65|483.66|479.66|483.63|479.63|10
1624600160000|2021-06-25 05:49:20|483.64|479.64|483.66|479.66|483.66|479.66|483.64|479.64|5
1624600170000|2021-06-25 05:49:30|483.65|479.65|483.72|479.72|483.72|479.72|483.64|479.64|14
1624600180000|2021-06-25 05:49:40|483.69|479.69|483.82|479.82|483.85|479.85|483.64|479.64|21
1624600190000|2021-06-25 05:49:50|483.81|479.81|483.88|479.88|483.88|479.88|483.78|479.78|15
1624600200000|2021-06-25 05:50:00|483.87|479.87|483.63|479.63|483.88|479.88|483.56|479.56|20
1624600210000|2021-06-25 05:50:10|483.61|479.61|483.74|479.74|483.78|479.78|483.61|479.61|23
1624600220000|2021-06-25 05:50:20|483.73|479.73|483.75|479.75|483.77|479.77|483.72|479.72|16
1624600230000|2021-06-25 05:50:30|483.74|479.74|483.71|479.71|483.75|479.75|483.68|479.68|20
1624600240000|2021-06-25 05:50:40|483.72|479.72|483.61|479.61|483.75|479.75|483.59|479.59|21
1624600250000|2021-06-25 05:50:50|483.67|479.67|483.63|479.63|483.67|479.67|483.57|479.57|21
1624600260000|2021-06-25 05:51:00|483.62|479.62|483.58|479.58|483.66|479.66|483.55|479.55|16
1624600270000|2021-06-25 05:51:10|483.57|479.57|483.61|479.61|483.63|479.63|483.56|479.56|16
1624600280000|2021-06-25 05:51:20|483.6|479.6|483.59|479.59|483.61|479.61|483.54|479.54|14
1624600290000|2021-06-25 05:51:30|483.6|479.6|483.7|479.7|483.73|479.73|483.59|479.59|8
1624600300000|2021-06-25 05:51:40|483.69|479.69|484.03|480.03|484.03|480.03|483.68|479.68|12
1624600310000|2021-06-25 05:51:50|484.04|480.04|483.96|479.96|484.06|480.06|483.84|479.84|20
1624600320000|2021-06-25 05:52:00|483.98|479.98|484.23|480.23|484.24|480.24|483.98|479.98|19
1624600330000|2021-06-25 05:52:10|484.29|480.29|484.24|480.24|484.29|480.29|484.22|480.22|20
1624600340000|2021-06-25 05:52:20|484.23|480.23|484.83|480.83|484.83|480.83|484.23|480.23|32
1624600350000|2021-06-25 05:52:30|484.84|480.84|484.85|480.85|484.86|480.86|484.76|480.76|24
1624600360000|2021-06-25 05:52:40|484.86|480.86|484.63|480.63|484.86|480.86|484.63|480.63|29
1624600370000|2021-06-25 05:52:50|484.56|480.56|484.67|480.67|484.69|480.69|484.56|480.56|11
1624600380000|2021-06-25 05:53:00|484.7|480.7|484.64|480.64|484.73|480.73|484.6|480.6|26
1624600390000|2021-06-25 05:53:10|484.63|480.63|484.67|480.67|484.68|480.68|484.63|480.63|19
1624600400000|2021-06-25 05:53:20|484.66|480.66|484.56|480.56|484.67|480.67|484.56|480.56|13
1624600410000|2021-06-25 05:53:30|484.57|480.57|484.54|480.54|484.57|480.57|484.54|480.54|4
1624600420000|2021-06-25 05:53:40|484.57|480.57|484.61|480.61|484.68|480.68|484.57|480.57|19
1624600430000|2021-06-25 05:53:50|484.62|480.62|484.88|480.88|484.88|480.88|484.61|480.61|27
1624600440000|2021-06-25 05:54:00|484.89|480.89|484.81|480.81|484.91|480.91|484.8|480.8|20
1624600450000|2021-06-25 05:54:10|484.83|480.83|484.88|480.88|484.92|480.92|484.83|480.83|20
1624600460000|2021-06-25 05:54:20|484.86|480.86|484.8|480.8|484.88|480.88|484.76|480.76|17
1624600470000|2021-06-25 05:54:30|484.77|480.77|484.77|480.77|484.79|480.79|484.75|480.75|6
1624600480000|2021-06-25 05:54:40|484.76|480.76|484.64|480.64|484.76|480.76|484.63|480.63|5
1624600490000|2021-06-25 05:54:50|484.65|480.65|484.62|480.62|484.65|480.65|484.6|480.6|15
1624600500000|2021-06-25 05:55:00|484.61|480.61|484.55|480.55|484.63|480.63|484.55|480.55|11
1624600510000|2021-06-25 05:55:10|484.54|480.54|484.29|480.29|484.55|480.55|484.29|480.29|6
1624600520000|2021-06-25 05:55:20|484.3|480.3|484.26|480.26|484.35|480.35|484.25|480.25|14
1624600530000|2021-06-25 05:55:30|484.21|480.21|484.13|480.13|484.21|480.21|484.13|480.13|6
1624600540000|2021-06-25 05:55:40|484.12|480.12|484.03|480.03|484.12|480.12|484.01|480.01|14
1624600550000|2021-06-25 05:55:50|484.04|480.04|484.25|480.25|484.25|480.25|484.04|480.04|20
1624600560000|2021-06-25 05:56:00|484.26|480.26|484.16|480.16|484.26|480.26|484.16|480.16|23
1624600570000|2021-06-25 05:56:10|484.14|480.14|484.04|480.04|484.15|480.15|483.98|479.98|29
1624600580000|2021-06-25 05:56:20|484.03|480.03|483.95|479.95|484.04|480.04|483.95|479.95|22
1624600590000|2021-06-25 05:56:30|483.94|479.94|484.2|480.2|484.2|480.2|483.92|479.92|17
1624600600000|2021-06-25 05:56:40|484.19|480.19|484.07|480.07|484.23|480.23|484.07|480.07|15
1624600610000|2021-06-25 05:56:50|484.06|480.06|484.13|480.13|484.21|480.21|484.06|480.06|21
1624600620000|2021-06-25 05:57:00|484.12|480.12|484.07|480.07|484.12|480.12|484.06|480.06|10
1624600630000|2021-06-25 05:57:10|484.1|480.1|484.17|480.17|484.24|480.24|484.1|480.1|16
1624600640000|2021-06-25 05:57:20|484.18|480.18|484.16|480.16|484.2|480.2|484.14|480.14|9
1624600650000|2021-06-25 05:57:30|484.17|480.17|484.17|480.17|484.2|480.2|484.15|480.15|13
1624600660000|2021-06-25 05:57:40|484.18|480.18|484.35|480.35|484.41|480.41|484.18|480.18|11
1624600670000|2021-06-25 05:57:50|484.34|480.34|484.37|480.37|484.4|480.4|484.33|480.33|18
1624600680000|2021-06-25 05:58:00|484.36|480.36|484.16|480.16|484.36|480.36|484.14|480.14|21
1624600690000|2021-06-25 05:58:10|484.15|480.15|484.07|480.07|484.15|480.15|484.07|480.07|15
1624600700000|2021-06-25 05:58:20|484.09|480.09|483.95|479.95|484.09|480.09|483.95|479.95|11
1624600710000|2021-06-25 05:58:30|483.93|479.93|483.83|479.83|483.96|479.96|483.83|479.83|16
1624600720000|2021-06-25 05:58:40|483.82|479.82|483.76|479.76|483.82|479.82|483.76|479.76|5
1624600730000|2021-06-25 05:58:50|483.75|479.75|483.59|479.59|483.85|479.85|483.57|479.57|21
1624600740000|2021-06-25 05:59:00|483.6|479.6|483.63|479.63|483.76|479.76|483.6|479.6|25
1624600750000|2021-06-25 05:59:10|483.65|479.65|483.31|479.31|483.65|479.65|483.3|479.3|21
1624600760000|2021-06-25 05:59:20|483.32|479.32|483.32|479.32|483.32|479.32|483.3|479.3|11
1624600770000|2021-06-25 05:59:30|483.31|479.31|483.26|479.26|483.31|479.31|483.25|479.25|15
1624600780000|2021-06-25 05:59:40|483.25|479.25|483.12|479.12|483.25|479.25|483.12|479.12|19
1624600790000|2021-06-25 05:59:50|483.1|479.1|483.24|479.24|483.25|479.25|483.1|479.1|20
1624600800000|2021-06-25 06:00:00|483.26|479.26|482.81|478.81|483.26|479.26|482.75|478.75|27
1624600810000|2021-06-25 06:00:10|482.85|478.85|482.87|478.87|482.89|478.89|482.76|478.76|29
1624600820000|2021-06-25 06:00:20|482.88|478.88|483.21|479.21|483.21|479.21|482.87|478.87|34
1624600830000|2021-06-25 06:00:30|483.2|479.2|483.43|479.43|483.43|479.43|483.2|479.2|19
1624600840000|2021-06-25 06:00:40|483.44|479.44|483.72|479.72|483.75|479.75|483.44|479.44|22
1624600850000|2021-06-25 06:00:50|483.74|479.74|483.76|479.76|483.8|479.8|483.74|479.74|18
1624600860000|2021-06-25 06:01:00|483.71|479.71|483.66|479.66|483.75|479.75|483.66|479.66|25
1624600870000|2021-06-25 06:01:10|483.65|479.65|483.59|479.59|483.65|479.65|483.48|479.48|20
1624600880000|2021-06-25 06:01:20|483.6|479.6|483.69|479.69|483.69|479.69|483.6|479.6|17
1624600890000|2021-06-25 06:01:30|483.68|479.68|483.96|479.96|484.06|480.06|483.64|479.64|28
1624600900000|2021-06-25 06:01:40|483.97|479.97|484.25|480.25|484.31|480.31|483.97|479.97|21
1624600910000|2021-06-25 06:01:50|484.26|480.26|484.21|480.21|484.27|480.27|484.2|480.2|18
1624600920000|2021-06-25 06:02:00|484.2|480.2|484.19|480.19|484.26|480.26|484.17|480.17|13
1624600930000|2021-06-25 06:02:10|484.2|480.2|484.45|480.45|484.47|480.47|484.18|480.18|22
1624600940000|2021-06-25 06:02:20|484.43|480.43|484.59|480.59|484.59|480.59|484.43|480.43|11
1624600950000|2021-06-25 06:02:30|484.57|480.57|484.6|480.6|484.61|480.61|484.57|480.57|11
1624600960000|2021-06-25 06:02:40|484.59|480.59|484.48|480.48|484.59|480.59|484.48|480.48|10
1624600970000|2021-06-25 06:02:50|484.47|480.47|484.42|480.42|484.47|480.47|484.42|480.42|6
1624600980000|2021-06-25 06:03:00|484.39|480.39|484.22|480.22|484.39|480.39|484.15|480.15|21
1624600990000|2021-06-25 06:03:10|484.21|480.21|483.85|479.85|484.21|480.21|483.83|479.83|21
1624601000000|2021-06-25 06:03:20|483.87|479.87|483.69|479.69|483.87|479.87|483.61|479.61|21
1624601010000|2021-06-25 06:03:30|483.7|479.7|483.68|479.68|483.81|479.81|483.68|479.68|10
1624601020000|2021-06-25 06:03:40|483.72|479.72|483.82|479.82|483.86|479.86|483.69|479.69|17
1624601030000|2021-06-25 06:03:50|483.84|479.84|483.98|479.98|484.07|480.07|483.84|479.84|15
1624601040000|2021-06-25 06:04:00|483.95|479.95|483.97|479.97|484.02|480.02|483.92|479.92|23
1624601050000|2021-06-25 06:04:10|484|480|484.03|480.03|484.21|480.21|483.97|479.97|26
1624601060000|2021-06-25 06:04:20|484.01|480.01|484.11|480.11|484.12|480.12|483.94|479.94|24
1624601070000|2021-06-25 06:04:30|484.1|480.1|484.18|480.18|484.18|480.18|484.06|480.06|18
1624601080000|2021-06-25 06:04:40|484.16|480.16|484.38|480.38|484.51|480.51|484.11|480.11|29
1624601090000|2021-06-25 06:04:50|484.39|480.39|484.35|480.35|484.43|480.43|484.35|480.35|12
1624601100000|2021-06-25 06:05:00|484.34|480.34|484.42|480.42|484.42|480.42|484.32|480.32|12
1624601110000|2021-06-25 06:05:10|484.41|480.41|484.59|480.59|484.59|480.59|484.41|480.41|11
1624601120000|2021-06-25 06:05:20|484.58|480.58|484.56|480.56|484.58|480.58|484.54|480.54|9
1624601130000|2021-06-25 06:05:30|484.55|480.55|484.65|480.65|484.65|480.65|484.55|480.55|14
1624601140000|2021-06-25 06:05:40|484.64|480.64|484.47|480.47|484.68|480.68|484.47|480.47|15
1624601150000|2021-06-25 06:05:50|484.49|480.49|484.46|480.46|484.51|480.51|484.45|480.45|17
1624601160000|2021-06-25 06:06:00|484.47|480.47|484.58|480.58|484.63|480.63|484.47|480.47|26
1624601170000|2021-06-25 06:06:10|484.56|480.56|484.56|480.56|484.69|480.69|484.56|480.56|17
1624601180000|2021-06-25 06:06:20|484.58|480.58|484.58|480.58|484.59|480.59|484.58|480.58|3
1624601190000|2021-06-25 06:06:30|484.59|480.59|484.68|480.68|484.68|480.68|484.57|480.57|14
1624601200000|2021-06-25 06:06:40|484.62|480.62|484.69|480.69|484.69|480.69|484.61|480.61|19
1624601210000|2021-06-25 06:06:50|484.68|480.68|484.75|480.75|484.76|480.76|484.68|480.68|20
1624601220000|2021-06-25 06:07:00|484.74|480.74|484.72|480.72|484.74|480.74|484.67|480.67|20
1624601230000|2021-06-25 06:07:10|484.71|480.71|484.75|480.75|484.76|480.76|484.71|480.71|12
1624601240000|2021-06-25 06:07:20|484.74|480.74|484.72|480.72|484.76|480.76|484.71|480.71|18
1624601250000|2021-06-25 06:07:30|484.74|480.74|484.74|480.74|484.76|480.76|484.72|480.72|12
1624601260000|2021-06-25 06:07:40|484.72|480.72|484.72|480.72|484.76|480.76|484.72|480.72|17
1624601270000|2021-06-25 06:07:50|484.73|480.73|484.76|480.76|484.76|480.76|484.7|480.7|15
1624601280000|2021-06-25 06:08:00|484.75|480.75|484.71|480.71|484.77|480.77|484.71|480.71|13
1624601290000|2021-06-25 06:08:10|484.72|480.72|484.72|480.72|484.72|480.72|484.7|480.7|17
1624601300000|2021-06-25 06:08:20|484.7|480.7|484.7|480.7|484.76|480.76|484.7|480.7|20
1624601310000|2021-06-25 06:08:30|484.72|480.72|484.46|480.46|484.72|480.72|484.45|480.45|15
1624601320000|2021-06-25 06:08:40|484.47|480.47|484.42|480.42|484.6|480.6|484.42|480.42|12
1624601330000|2021-06-25 06:08:50|484.43|480.43|484.55|480.55|484.57|480.57|484.42|480.42|21
1624601340000|2021-06-25 06:09:00|484.54|480.54|484.52|480.52|484.57|480.57|484.52|480.52|15
1624601350000|2021-06-25 06:09:10|484.55|480.55|484.55|480.55|484.55|480.55|484.52|480.52|9
1624601360000|2021-06-25 06:09:20|484.56|480.56|484.62|480.62|484.63|480.63|484.55|480.55|17
1624601370000|2021-06-25 06:09:30|484.64|480.64|484.65|480.65|484.65|480.65|484.59|480.59|20
1624601380000|2021-06-25 06:09:40|484.59|480.59|484.67|480.67|484.67|480.67|484.59|480.59|22
1624601390000|2021-06-25 06:09:50|484.63|480.63|484.71|480.71|484.76|480.76|484.63|480.63|17
1624601400000|2021-06-25 06:10:00|484.72|480.72|484.65|480.65|484.77|480.77|484.65|480.65|13
1624601410000|2021-06-25 06:10:10|484.66|480.66|484.63|480.63|484.66|480.66|484.63|480.63|9
1624601420000|2021-06-25 06:10:20|484.64|480.64|484.6|480.6|484.65|480.65|484.58|480.58|9
1624601430000|2021-06-25 06:10:30|484.56|480.56|484.65|480.65|484.65|480.65|484.56|480.56|6
1624601440000|2021-06-25 06:10:40|484.64|480.64|484.72|480.72|484.72|480.72|484.63|480.63|18
1624601450000|2021-06-25 06:10:50|484.7|480.7|484.69|480.69|484.7|480.7|484.68|480.68|6
1624601460000|2021-06-25 06:11:00|484.71|480.71|484.67|480.67|484.74|480.74|484.67|480.67|13
1624601470000|2021-06-25 06:11:10|484.68|480.68|484.72|480.72|484.72|480.72|484.65|480.65|11
1624601480000|2021-06-25 06:11:20|484.71|480.71|484.71|480.71|484.72|480.72|484.71|480.71|5
1624601490000|2021-06-25 06:11:30|484.72|480.72|484.71|480.71|484.72|480.72|484.71|480.71|4
1624601500000|2021-06-25 06:11:40|484.68|480.68|484.78|480.78|484.78|480.78|484.64|480.64|3
1624601510000|2021-06-25 06:11:50|484.67|480.67|484.66|480.66|484.67|480.67|484.66|480.66|2
1624601520000|2021-06-25 06:12:00|484.67|480.67|484.65|480.65|484.67|480.67|484.62|480.62|11
1624601530000|2021-06-25 06:12:10|484.64|480.64|484.66|480.66|484.72|480.72|484.64|480.64|12
1624601540000|2021-06-25 06:12:20|484.67|480.67|484.69|480.69|484.7|480.7|484.65|480.65|19
1624601550000|2021-06-25 06:12:30|484.7|480.7|484.68|480.68|484.7|480.7|484.67|480.67|18
1624601560000|2021-06-25 06:12:40|484.67|480.67|484.73|480.73|484.74|480.74|484.67|480.67|17
1624601570000|2021-06-25 06:12:50|484.72|480.72|484.77|480.77|484.79|480.79|484.68|480.68|20
1624601580000|2021-06-25 06:13:00|484.79|480.79|484.85|480.85|484.85|480.85|484.77|480.77|13
1624601590000|2021-06-25 06:13:10|484.86|480.86|484.82|480.82|484.89|480.89|484.79|480.79|13
1624601600000|2021-06-25 06:13:20|484.86|480.86|484.8|480.8|484.97|480.97|484.8|480.8|24
1624601610000|2021-06-25 06:13:30|484.81|480.81|484.76|480.76|484.83|480.83|484.76|480.76|15
1624601620000|2021-06-25 06:13:40|484.75|480.75|484.64|480.64|484.75|480.75|484.62|480.62|20
1624601630000|2021-06-25 06:13:50|484.66|480.66|484.64|480.64|484.68|480.68|484.62|480.62|12
1624601640000|2021-06-25 06:14:00|484.65|480.65|484.53|480.53|484.69|480.69|484.5|480.5|26
1624601650000|2021-06-25 06:14:10|484.49|480.49|484.39|480.39|484.49|480.49|484.39|480.39|9
1624601660000|2021-06-25 06:14:20|484.4|480.4|484.29|480.29|484.4|480.4|484.26|480.26|12
1624601670000|2021-06-25 06:14:30|484.28|480.28|484.17|480.17|484.28|480.28|484.17|480.17|6
1624601680000|2021-06-25 06:14:40|484.16|480.16|483.95|479.95|484.2|480.2|483.86|479.86|10
1624601690000|2021-06-25 06:14:50|483.97|479.97|484.04|480.04|484.06|480.06|483.93|479.93|10
1624601700000|2021-06-25 06:15:00|484|480|483.42|479.42|484|480|483.38|479.38|26
1624601710000|2021-06-25 06:15:10|483.41|479.41|483.12|479.12|483.43|479.43|483.11|479.11|30
1624601720000|2021-06-25 06:15:20|483.11|479.11|483.14|479.14|483.21|479.21|483.1|479.1|26
1624601730000|2021-06-25 06:15:30|483.16|479.16|483.1|479.1|483.19|479.19|483.08|479.08|11
1624601740000|2021-06-25 06:15:40|483.09|479.09|482.74|478.74|483.09|479.09|482.74|478.74|12
1624601750000|2021-06-25 06:15:50|482.73|478.73|482.76|478.76|482.76|478.76|482.64|478.64|15
1624601760000|2021-06-25 06:16:00|482.79|478.79|483.35|479.35|483.37|479.37|482.79|478.79|24
1624601770000|2021-06-25 06:16:10|483.36|479.36|483.36|479.36|483.37|479.37|483.34|479.34|11
1624601780000|2021-06-25 06:16:20|483.37|479.37|483.32|479.32|483.37|479.37|483.3|479.3|13
1624601790000|2021-06-25 06:16:30|483.31|479.31|483.26|479.26|483.31|479.31|483.26|479.26|13
1624601800000|2021-06-25 06:16:40|483.27|479.27|483.59|479.59|483.59|479.59|483.27|479.27|19
1624601810000|2021-06-25 06:16:50|483.57|479.57|484.04|480.04|484.07|480.07|483.57|479.57|25
1624601820000|2021-06-25 06:17:00|484|480|483.71|479.71|484.08|480.08|483.71|479.71|31
1624601830000|2021-06-25 06:17:10|483.7|479.7|483.5|479.5|483.7|479.7|483.49|479.49|20
1624601840000|2021-06-25 06:17:20|483.51|479.51|483.48|479.48|483.51|479.51|483.26|479.26|25
1624601850000|2021-06-25 06:17:30|483.44|479.44|483.33|479.33|483.44|479.44|483.32|479.32|14
1624601860000|2021-06-25 06:17:40|483.34|479.34|483.79|479.79|483.8|479.8|483.34|479.34|27
1624601870000|2021-06-25 06:17:50|483.76|479.76|483.82|479.82|483.82|479.82|483.72|479.72|24
1624601880000|2021-06-25 06:18:00|483.87|479.87|483.89|479.89|483.94|479.94|483.8|479.8|24
1624601890000|2021-06-25 06:18:10|483.91|479.91|484.06|480.06|484.16|480.16|483.91|479.91|26
1624601900000|2021-06-25 06:18:20|484.08|480.08|484.01|480.01|484.15|480.15|483.98|479.98|17
1624601910000|2021-06-25 06:18:30|484.03|480.03|483.98|479.98|484.12|480.12|483.97|479.97|20
1624601920000|2021-06-25 06:18:40|484.01|480.01|483.9|479.9|484.01|480.01|483.9|479.9|16
1624601930000|2021-06-25 06:18:50|483.89|479.89|483.94|479.94|483.95|479.95|483.89|479.89|10
1624601940000|2021-06-25 06:19:00|483.95|479.95|483.96|479.96|484|480|483.92|479.92|20
1624601950000|2021-06-25 06:19:10|484.01|480.01|484.13|480.13|484.13|480.13|483.98|479.98|23
1624601960000|2021-06-25 06:19:20|484.14|480.14|484.31|480.31|484.32|480.32|484.14|480.14|17
1624601970000|2021-06-25 06:19:30|484.3|480.3|484.33|480.33|484.36|480.36|484.3|480.3|22
1624601980000|2021-06-25 06:19:40|484.34|480.34|484.54|480.54|484.56|480.56|484.34|480.34|23
1624601990000|2021-06-25 06:19:50|484.53|480.53|484.64|480.64|484.67|480.67|484.53|480.53|16
1624602000000|2021-06-25 06:20:00|484.61|480.61|484.69|480.69|484.71|480.71|484.61|480.61|16
1624602010000|2021-06-25 06:20:10|484.7|480.7|484.71|480.71|484.74|480.74|484.65|480.65|20
1624602020000|2021-06-25 06:20:20|484.75|480.75|484.78|480.78|484.8|480.8|484.74|480.74|21
1624602030000|2021-06-25 06:20:30|484.75|480.75|484.72|480.72|484.8|480.8|484.7|480.7|17
1624602040000|2021-06-25 06:20:40|484.71|480.71|484.7|480.7|484.72|480.72|484.68|480.68|14
1624602050000|2021-06-25 06:20:50|484.71|480.71|484.7|480.7|484.72|480.72|484.69|480.69|12
1624602060000|2021-06-25 06:21:00|484.68|480.68|484.86|480.86|484.87|480.87|484.67|480.67|18
1624602070000|2021-06-25 06:21:10|484.84|480.84|484.79|480.79|484.84|480.84|484.79|480.79|10
1624602080000|2021-06-25 06:21:20|484.78|480.78|484.85|480.85|484.85|480.85|484.76|480.76|17
1624602090000|2021-06-25 06:21:30|484.83|480.83|485.08|481.08|485.17|481.17|484.8|480.8|22
1624602100000|2021-06-25 06:21:40|485.09|481.09|484.94|480.94|485.09|481.09|484.92|480.92|20
1624602110000|2021-06-25 06:21:50|484.93|480.93|485.24|481.24|485.24|481.24|484.93|480.93|24
1624602120000|2021-06-25 06:22:00|485.23|481.23|485.17|481.17|485.28|481.28|485.16|481.16|29
1624602130000|2021-06-25 06:22:10|485.18|481.18|485.22|481.22|485.29|481.29|485.18|481.18|24
1624602140000|2021-06-25 06:22:20|485.21|481.21|485.27|481.27|485.28|481.28|485.21|481.21|23
1624602150000|2021-06-25 06:22:30|485.28|481.28|485.13|481.13|485.39|481.39|485.11|481.11|33
1624602160000|2021-06-25 06:22:40|485.12|481.12|485.07|481.07|485.15|481.15|485.06|481.06|19
1624602170000|2021-06-25 06:22:50|485.08|481.08|485.06|481.06|485.08|481.08|485.01|481.01|11
1624602180000|2021-06-25 06:23:00|485.02|481.02|484.98|480.98|485.15|481.15|484.98|480.98|8
1624602190000|2021-06-25 06:23:10|484.99|480.99|485.1|481.1|485.13|481.13|484.99|480.99|27
1624602200000|2021-06-25 06:23:20|485.11|481.11|485.16|481.16|485.16|481.16|485.08|481.08|19
1624602210000|2021-06-25 06:23:30|485.14|481.14|485.07|481.07|485.16|481.16|485.04|481.04|18
1624602220000|2021-06-25 06:23:40|485.08|481.08|485.12|481.12|485.15|481.15|485.06|481.06|20
1624602230000|2021-06-25 06:23:50|485.13|481.13|485.12|481.12|485.16|481.16|485.08|481.08|19
1624602240000|2021-06-25 06:24:00|485.08|481.08|485.1|481.1|485.12|481.12|485.08|481.08|14
1624602250000|2021-06-25 06:24:10|485.08|481.08|485.12|481.12|485.13|481.13|485.07|481.07|17
1624602260000|2021-06-25 06:24:20|485.1|481.1|485.11|481.11|485.12|481.12|485.08|481.08|9
1624602270000|2021-06-25 06:24:30|485.06|481.06|484.74|480.74|485.06|481.06|484.74|480.74|13
1624602280000|2021-06-25 06:24:40|484.7|480.7|484.67|480.67|484.75|480.75|484.67|480.67|10
1624602290000|2021-06-25 06:24:50|484.64|480.64|484.66|480.66|484.66|480.66|484.64|480.64|2
1624602300000|2021-06-25 06:25:00|484.62|480.62|484.56|480.56|484.78|480.78|484.51|480.51|14
1624602310000|2021-06-25 06:25:10|484.58|480.58|484.58|480.58|484.58|480.58|484.58|480.58|1
1624602320000|2021-06-25 06:25:20|484.56|480.56|484.32|480.32|484.56|480.56|484.32|480.32|13
1624602330000|2021-06-25 06:25:30|484.26|480.26|484.06|480.06|484.35|480.35|484.06|480.06|19
1624602340000|2021-06-25 06:25:40|484.01|480.01|484.04|480.04|484.06|480.06|484|480|18
1624602350000|2021-06-25 06:25:50|484.03|480.03|484|480|484.04|480.04|483.99|479.99|10
1624602360000|2021-06-25 06:26:00|484.01|480.01|484.04|480.04|484.2|480.2|483.99|479.99|18
1624602370000|2021-06-25 06:26:10|484.07|480.07|484.21|480.21|484.21|480.21|484.07|480.07|10
1624602380000|2021-06-25 06:26:20|484.2|480.2|484.23|480.23|484.23|480.23|484.19|480.19|8
1624602390000|2021-06-25 06:26:30|484.21|480.21|484.11|480.11|484.21|480.21|484.11|480.11|14
1624602400000|2021-06-25 06:26:40|484.06|480.06|484|480|484.06|480.06|483.98|479.98|18
1624602410000|2021-06-25 06:26:50|484.01|480.01|484|480|484.06|480.06|484|480|12
1624602420000|2021-06-25 06:27:00|484.01|480.01|483.87|479.87|484.02|480.02|483.8|479.8|9
1624602430000|2021-06-25 06:27:10|484.05|480.05|483.83|479.83|484.06|480.06|483.83|479.83|12
1624602440000|2021-06-25 06:27:20|483.8|479.8|483.8|479.8|483.85|479.85|483.74|479.74|23
1624602450000|2021-06-25 06:27:30|483.79|479.79|483.82|479.82|483.83|479.83|483.77|479.77|16
1624602460000|2021-06-25 06:27:40|483.83|479.83|483.55|479.55|483.84|479.84|483.55|479.55|27
1624602470000|2021-06-25 06:27:50|483.54|479.54|483.5|479.5|483.54|479.54|483.37|479.37|11
1624602480000|2021-06-25 06:28:00|483.49|479.49|483.6|479.6|483.61|479.61|483.49|479.49|17
1624602490000|2021-06-25 06:28:10|483.59|479.59|483.48|479.48|483.6|479.6|483.41|479.41|18
1624602500000|2021-06-25 06:28:20|483.46|479.46|483.4|479.4|483.46|479.46|483.39|479.39|18
1624602510000|2021-06-25 06:28:30|483.39|479.39|483.08|479.08|483.39|479.39|483.05|479.05|27
1624602520000|2021-06-25 06:28:40|483.09|479.09|483.11|479.11|483.13|479.13|483.08|479.08|11
1624602530000|2021-06-25 06:28:50|483.1|479.1|483|479|483.15|479.15|483|479|18
1624602540000|2021-06-25 06:29:00|482.79|478.79|482.81|478.81|482.95|478.95|482.79|478.79|17
1624602550000|2021-06-25 06:29:10|482.8|478.8|482.88|478.88|482.89|478.89|482.79|478.79|7
1624602560000|2021-06-25 06:29:20|482.83|478.83|482.74|478.74|482.83|478.83|482.71|478.71|16
1624602570000|2021-06-25 06:29:30|482.76|478.76|482.73|478.73|482.77|478.77|482.73|478.73|21
1624602580000|2021-06-25 06:29:40|482.74|478.74|482.73|478.73|482.75|478.75|482.72|478.72|17
1624602590000|2021-06-25 06:29:50|482.72|478.72|482.74|478.74|482.75|478.75|482.72|478.72|8
1624602600000|2021-06-25 06:30:00|482.73|478.73|482.74|478.74|482.74|478.74|482.69|478.69|8
1624602610000|2021-06-25 06:30:10|482.75|478.75|482.72|478.72|482.75|478.75|482.7|478.7|21
1624602620000|2021-06-25 06:30:20|482.7|478.7|482.5|478.5|482.7|478.7|482.45|478.45|24
1624602630000|2021-06-25 06:30:30|482.51|478.51|482.23|478.23|482.51|478.51|482.2|478.2|21
1624602640000|2021-06-25 06:30:40|482.21|478.21|482.05|478.05|482.21|478.21|482|478|24
1624602650000|2021-06-25 06:30:50|482.04|478.04|481.73|477.73|482.05|478.05|481.71|477.71|21
1624602660000|2021-06-25 06:31:00|481.69|477.69|481.61|477.61|481.69|477.69|481.54|477.54|28
1624602670000|2021-06-25 06:31:10|481.65|477.65|481.91|477.91|481.98|477.98|481.65|477.65|21
1624602680000|2021-06-25 06:31:20|481.9|477.9|481.72|477.72|481.9|477.9|481.7|477.7|16
1624602690000|2021-06-25 06:31:30|481.71|477.71|481.23|477.23|481.72|477.72|481.23|477.23|28
1624602700000|2021-06-25 06:31:40|481.22|477.22|481.13|477.13|481.25|477.25|481.09|477.09|22
1624602710000|2021-06-25 06:31:50|481.16|477.16|481.1|477.1|481.22|477.22|481.04|477.04|28
1624602720000|2021-06-25 06:32:00|481.08|477.08|480.96|476.96|481.09|477.09|480.9|476.9|32
1624602730000|2021-06-25 06:32:10|480.95|476.95|479.7|475.7|480.98|476.98|479.7|475.7|30
1624602740000|2021-06-25 06:32:20|479.75|475.75|479.74|475.74|480.04|476.04|479.67|475.67|34
1624602750000|2021-06-25 06:32:30|479.73|475.73|479.4|475.4|479.73|475.73|479.23|475.23|27
1624602760000|2021-06-25 06:32:40|479.41|475.41|479.66|475.66|479.78|475.78|479.41|475.41|33
1624602770000|2021-06-25 06:32:50|479.63|475.63|479.94|475.94|479.94|475.94|479.62|475.62|31
1624602780000|2021-06-25 06:33:00|479.95|475.95|479.72|475.72|480.1|476.1|479.72|475.72|32
1624602790000|2021-06-25 06:33:10|479.71|475.71|479.64|475.64|479.75|475.75|479.6|475.6|27
1624602800000|2021-06-25 06:33:20|479.6|475.6|479.61|475.61|479.67|475.67|479.57|475.57|26
1624602810000|2021-06-25 06:33:30|479.57|475.57|479.83|475.83|479.95|475.95|479.57|475.57|29
1624602820000|2021-06-25 06:33:40|479.84|475.84|479.8|475.8|479.87|475.87|479.77|475.77|21
1624602830000|2021-06-25 06:33:50|479.86|475.86|480.05|476.05|480.05|476.05|479.74|475.74|29
1624602840000|2021-06-25 06:34:00|480.01|476.01|480.47|476.47|480.47|476.47|480.01|476.01|29
1624602850000|2021-06-25 06:34:10|480.48|476.48|480.18|476.18|480.52|476.52|480.16|476.16|29
1624602860000|2021-06-25 06:34:20|480.19|476.19|480.67|476.67|480.67|476.67|480.15|476.15|21
1624602870000|2021-06-25 06:34:30|480.64|476.64|480.45|476.45|480.75|476.75|480.45|476.45|23
1624602880000|2021-06-25 06:34:40|480.46|476.46|480.38|476.38|480.5|476.5|480.38|476.38|26
1624602890000|2021-06-25 06:34:50|480.39|476.39|480.49|476.49|480.5|476.5|480.39|476.39|21
1624602900000|2021-06-25 06:35:00|480.5|476.5|481.08|477.08|481.15|477.15|480.5|476.5|30
1624602910000|2021-06-25 06:35:10|481.07|477.07|481.09|477.09|481.13|477.13|481.02|477.02|26
1624602920000|2021-06-25 06:35:20|481.1|477.1|481.14|477.14|481.19|477.19|480.94|476.94|30
1624602930000|2021-06-25 06:35:30|481.15|477.15|480.84|476.84|481.17|477.17|480.74|476.74|29
1624602940000|2021-06-25 06:35:40|480.87|476.87|480.82|476.82|480.87|476.87|480.73|476.73|13
1624602950000|2021-06-25 06:35:50|480.83|476.83|480.79|476.79|480.83|476.83|480.77|476.77|7
1624602960000|2021-06-25 06:36:00|480.8|476.8|480.92|476.92|480.92|476.92|480.8|476.8|7
1624602970000|2021-06-25 06:36:10|480.93|476.93|481.08|477.08|481.23|477.23|480.93|476.93|20
1624602980000|2021-06-25 06:36:20|481.04|477.04|480.86|476.86|481.04|477.04|480.73|476.73|24
1624602990000|2021-06-25 06:36:30|480.84|476.84|480.98|476.98|481.05|477.05|480.79|476.79|28
1624603000000|2021-06-25 06:36:40|480.97|476.97|481.17|477.17|481.17|477.17|480.97|476.97|19
1624603010000|2021-06-25 06:36:50|481.16|477.16|481.36|477.36|481.41|477.41|481.16|477.16|23
1624603020000|2021-06-25 06:37:00|481.38|477.38|481.38|477.38|481.39|477.39|481.36|477.36|16
1624603030000|2021-06-25 06:37:10|481.29|477.29|481.26|477.26|481.29|477.29|480.93|476.93|30
1624603040000|2021-06-25 06:37:20|481.23|477.23|481.41|477.41|481.46|477.46|481.23|477.23|19
1624603050000|2021-06-25 06:37:30|481.42|477.42|481.38|477.38|481.43|477.43|481.28|477.28|22
1624603060000|2021-06-25 06:37:40|481.39|477.39|481.79|477.79|481.82|477.82|481.39|477.39|25
1624603070000|2021-06-25 06:37:50|481.8|477.8|481.82|477.82|481.89|477.89|481.8|477.8|15
1624603080000|2021-06-25 06:38:00|481.81|477.81|481.95|477.95|481.97|477.97|481.79|477.79|23
1624603090000|2021-06-25 06:38:10|481.97|477.97|482.37|478.37|482.38|478.38|481.97|477.97|18
1624603100000|2021-06-25 06:38:20|482.35|478.35|482.43|478.43|482.45|478.45|482.34|478.34|17
1624603110000|2021-06-25 06:38:30|482.4|478.4|481.93|477.93|482.4|478.4|481.93|477.93|24
1624603120000|2021-06-25 06:38:40|481.91|477.91|481.82|477.82|481.92|477.92|481.82|477.82|17
1624603130000|2021-06-25 06:38:50|481.83|477.83|481.86|477.86|482.02|478.02|481.83|477.83|27
1624603140000|2021-06-25 06:39:00|481.85|477.85|481.89|477.89|481.97|477.97|481.83|477.83|24
1624603150000|2021-06-25 06:39:10|481.88|477.88|481.94|477.94|481.99|477.99|481.88|477.88|23
1624603160000|2021-06-25 06:39:20|481.96|477.96|482.16|478.16|482.36|478.36|481.96|477.96|27
1624603170000|2021-06-25 06:39:30|482.15|478.15|482.66|478.66|482.81|478.81|482.15|478.15|28
1624603180000|2021-06-25 06:39:40|482.75|478.75|482.72|478.72|482.76|478.76|482.69|478.69|15
1624603190000|2021-06-25 06:39:50|482.76|478.76|483.06|479.06|483.14|479.14|482.76|478.76|31
1624603200000|2021-06-25 06:40:00|483.08|479.08|483.24|479.24|483.25|479.25|483.08|479.08|24
1624603210000|2021-06-25 06:40:10|483.27|479.27|483.24|479.24|483.27|479.27|483.23|479.23|15
1624603220000|2021-06-25 06:40:20|483.26|479.26|483.15|479.15|483.26|479.26|483.11|479.11|19
1624603230000|2021-06-25 06:40:30|483.13|479.13|483.11|479.11|483.18|479.18|483.11|479.11|18
1624603240000|2021-06-25 06:40:40|483.12|479.12|482.85|478.85|483.13|479.13|482.82|478.82|25
1624603250000|2021-06-25 06:40:50|482.84|478.84|482.88|478.88|482.88|478.88|482.83|478.83|12
1624603260000|2021-06-25 06:41:00|482.87|478.87|482.58|478.58|482.87|478.87|482.57|478.57|23
1624603270000|2021-06-25 06:41:10|482.5|478.5|482.97|478.97|482.97|478.97|482.5|478.5|20
1624603280000|2021-06-25 06:41:20|482.99|478.99|482.9|478.9|482.99|478.99|482.86|478.86|25
1624603290000|2021-06-25 06:41:30|482.91|478.91|483.06|479.06|483.06|479.06|482.91|478.91|15
1624603300000|2021-06-25 06:41:40|483.08|479.08|483.16|479.16|483.22|479.22|483.08|479.08|28
1624603310000|2021-06-25 06:41:50|483.21|479.21|483.29|479.29|483.3|479.3|483.16|479.16|23
1624603320000|2021-06-25 06:42:00|483.26|479.26|483.16|479.16|483.27|479.27|483.11|479.11|25
1624603330000|2021-06-25 06:42:10|483.22|479.22|483.25|479.25|483.31|479.31|483.17|479.17|18
1624603340000|2021-06-25 06:42:20|483.31|479.31|483.32|479.32|483.33|479.33|483.27|479.27|16
1624603350000|2021-06-25 06:42:30|483.31|479.31|483.34|479.34|483.36|479.36|483.28|479.28|22
1624603360000|2021-06-25 06:42:40|483.3|479.3|483.38|479.38|483.38|479.38|483.3|479.3|9
1624603370000|2021-06-25 06:42:50|483.39|479.39|483.37|479.37|483.4|479.4|483.33|479.33|15
1624603380000|2021-06-25 06:43:00|483.36|479.36|483.38|479.38|483.42|479.42|483.33|479.33|10
1624603390000|2021-06-25 06:43:10|483.41|479.41|483.39|479.39|483.41|479.41|483.32|479.32|21
1624603400000|2021-06-25 06:43:20|483.37|479.37|483.34|479.34|483.38|479.38|483.29|479.29|20
1624603410000|2021-06-25 06:43:30|483.33|479.33|483.33|479.33|483.36|479.36|483.32|479.32|20
1624603420000|2021-06-25 06:43:40|483.34|479.34|483.25|479.25|483.43|479.43|483.23|479.23|21
1624603430000|2021-06-25 06:43:50|483.31|479.31|483.25|479.25|483.31|479.31|483.22|479.22|19
1624603440000|2021-06-25 06:44:00|483.24|479.24|483.32|479.32|483.39|479.39|483.24|479.24|22
1624603450000|2021-06-25 06:44:10|483.33|479.33|483.4|479.4|483.49|479.49|483.31|479.31|29
1624603460000|2021-06-25 06:44:20|483.41|479.41|483.4|479.4|483.45|479.45|483.36|479.36|28
1624603470000|2021-06-25 06:44:30|483.42|479.42|483.37|479.37|483.42|479.42|483.33|479.33|27
1624603480000|2021-06-25 06:44:40|483.36|479.36|483.32|479.32|483.41|479.41|483.26|479.26|32
1624603490000|2021-06-25 06:44:50|483.34|479.34|483.26|479.26|483.34|479.34|483.16|479.16|23
1624603500000|2021-06-25 06:45:00|483.22|479.22|483.58|479.58|483.58|479.58|483.2|479.2|24
1624603510000|2021-06-25 06:45:10|483.54|479.54|483.78|479.78|483.98|479.98|483.52|479.52|26
1624603520000|2021-06-25 06:45:20|483.79|479.79|484.28|480.28|484.35|480.35|483.79|479.79|34
1624603530000|2021-06-25 06:45:30|484.29|480.29|484.47|480.47|484.47|480.47|484.21|480.21|22
1624603540000|2021-06-25 06:45:40|484.44|480.44|484.43|480.43|484.49|480.49|484.41|480.41|19
1624603550000|2021-06-25 06:45:50|484.42|480.42|484.43|480.43|484.47|480.47|484.34|480.34|30
1624603560000|2021-06-25 06:46:00|484.42|480.42|484.33|480.33|484.42|480.42|484.27|480.27|23
1624603570000|2021-06-25 06:46:10|484.34|480.34|484.39|480.39|484.4|480.4|484.25|480.25|19
1624603580000|2021-06-25 06:46:20|484.41|480.41|484.34|480.34|484.43|480.43|484.33|480.33|20
1624603590000|2021-06-25 06:46:30|484.35|480.35|484.29|480.29|484.39|480.39|484.28|480.28|14
1624603600000|2021-06-25 06:46:40|484.3|480.3|484.3|480.3|484.31|480.31|484.29|480.29|11
1624603610000|2021-06-25 06:46:50|484.24|480.24|484.2|480.2|484.25|480.25|484.1|480.1|16
1624603620000|2021-06-25 06:47:00|484.22|480.22|484.3|480.3|484.4|480.4|484.2|480.2|21
1624603630000|2021-06-25 06:47:10|484.41|480.41|484.49|480.49|484.63|480.63|484.41|480.41|26
1624603640000|2021-06-25 06:47:20|484.47|480.47|484.34|480.34|484.48|480.48|484.26|480.26|24
1624603650000|2021-06-25 06:47:30|484.33|480.33|484.29|480.29|484.36|480.36|484.29|480.29|19
1624603660000|2021-06-25 06:47:40|484.32|480.32|484.35|480.35|484.4|480.4|484.32|480.32|18
1624603670000|2021-06-25 06:47:50|484.36|480.36|484.4|480.4|484.41|480.41|484.34|480.34|14
1624603680000|2021-06-25 06:48:00|484.39|480.39|484.34|480.34|484.42|480.42|484.33|480.33|16
1624603690000|2021-06-25 06:48:10|484.35|480.35|484.45|480.45|484.45|480.45|484.35|480.35|18
1624603700000|2021-06-25 06:48:20|484.46|480.46|484.47|480.47|484.47|480.47|484.41|480.41|17
1624603710000|2021-06-25 06:48:30|484.48|480.48|484.53|480.53|484.55|480.55|484.45|480.45|17
1624603720000|2021-06-25 06:48:40|484.52|480.52|484.66|480.66|484.66|480.66|484.5|480.5|17
1624603730000|2021-06-25 06:48:50|484.72|480.72|484.81|480.81|484.87|480.87|484.69|480.69|20
1624603740000|2021-06-25 06:49:00|484.78|480.78|484.71|480.71|484.83|480.83|484.66|480.66|19
1624603750000|2021-06-25 06:49:10|484.7|480.7|484.59|480.59|484.73|480.73|484.57|480.57|20
1624603760000|2021-06-25 06:49:20|484.58|480.58|484.5|480.5|484.58|480.58|484.5|480.5|14
1624603770000|2021-06-25 06:49:30|484.51|480.51|484.47|480.47|484.51|480.51|484.44|480.44|18
1624603780000|2021-06-25 06:49:40|484.46|480.46|484.55|480.55|484.61|480.61|484.46|480.46|25
1624603790000|2021-06-25 06:49:50|484.61|480.61|484.76|480.76|484.76|480.76|484.6|480.6|16
1624603800000|2021-06-25 06:50:00|484.78|480.78|484.87|480.87|484.88|480.88|484.77|480.77|18
1624603810000|2021-06-25 06:50:10|484.88|480.88|484.69|480.69|484.91|480.91|484.67|480.67|19
1624603820000|2021-06-25 06:50:20|484.68|480.68|484.84|480.84|484.85|480.85|484.67|480.67|26
1624603830000|2021-06-25 06:50:30|484.85|480.85|484.95|480.95|484.95|480.95|484.78|480.78|24
1624603840000|2021-06-25 06:50:40|484.96|480.96|484.87|480.87|484.96|480.96|484.85|480.85|12
1624603850000|2021-06-25 06:50:50|484.88|480.88|484.69|480.69|484.89|480.89|484.65|480.65|25
1624603860000|2021-06-25 06:51:00|484.71|480.71|484.67|480.67|484.72|480.72|484.59|480.59|21
1624603870000|2021-06-25 06:51:10|484.7|480.7|484.69|480.69|484.74|480.74|484.62|480.62|25
1624603880000|2021-06-25 06:51:20|484.67|480.67|484.67|480.67|484.69|480.69|484.65|480.65|11
1624603890000|2021-06-25 06:51:30|484.65|480.65|484.76|480.76|484.8|480.8|484.62|480.62|19
1624603900000|2021-06-25 06:51:40|484.79|480.79|484.94|480.94|484.94|480.94|484.71|480.71|14
1624603910000|2021-06-25 06:51:50|484.92|480.92|484.92|480.92|484.94|480.94|484.92|480.92|10
1624603920000|2021-06-25 06:52:00|484.93|480.93|484.92|480.92|484.96|480.96|484.9|480.9|15
1624603930000|2021-06-25 06:52:10|484.93|480.93|484.95|480.95|484.99|480.99|484.93|480.93|9
1624603940000|2021-06-25 06:52:20|484.99|480.99|485.03|481.03|485.03|481.03|484.94|480.94|5
1624603950000|2021-06-25 06:52:30|485.04|481.04|485.09|481.09|485.09|481.09|484.97|480.97|16
1624603960000|2021-06-25 06:52:40|485.11|481.11|485.1|481.1|485.11|481.11|485.08|481.08|17
1624603970000|2021-06-25 06:52:50|485.11|481.11|485.15|481.15|485.16|481.16|485.09|481.09|18
1624603980000|2021-06-25 06:53:00|485.13|481.13|485.09|481.09|485.18|481.18|485.09|481.09|26
1624603990000|2021-06-25 06:53:10|485.06|481.06|485.05|481.05|485.08|481.08|485.02|481.02|13
1624604000000|2021-06-25 06:53:20|485.06|481.06|484.98|480.98|485.07|481.07|484.98|480.98|23
1624604010000|2021-06-25 06:53:30|484.99|480.99|485.12|481.12|485.15|481.15|484.98|480.98|23
1624604020000|2021-06-25 06:53:40|485.11|481.11|485.12|481.12|485.16|481.16|485.08|481.08|17
1624604030000|2021-06-25 06:53:50|485.1|481.1|484.99|480.99|485.1|481.1|484.99|480.99|21
1624604040000|2021-06-25 06:54:00|484.98|480.98|484.87|480.87|485|481|484.87|480.87|26
1624604050000|2021-06-25 06:54:10|484.88|480.88|484.7|480.7|484.9|480.9|484.7|480.7|15
1624604060000|2021-06-25 06:54:20|484.67|480.67|484.69|480.69|484.69|480.69|484.67|480.67|5
1624604070000|2021-06-25 06:54:30|484.7|480.7|484.65|480.65|484.7|480.7|484.64|480.64|13
1624604080000|2021-06-25 06:54:40|484.71|480.71|484.68|480.68|484.71|480.71|484.66|480.66|18
1624604090000|2021-06-25 06:54:50|484.67|480.67|484.69|480.69|484.77|480.77|484.67|480.67|15
1624604100000|2021-06-25 06:55:00|484.7|480.7|484.76|480.76|484.77|480.77|484.69|480.69|5
1624604110000|2021-06-25 06:55:10|484.73|480.73|484.93|480.93|485.09|481.09|484.68|480.68|34
1624604120000|2021-06-25 06:55:20|484.88|480.88|484.85|480.85|484.92|480.92|484.85|480.85|18
1624604130000|2021-06-25 06:55:30|484.84|480.84|484.78|480.78|484.85|480.85|484.77|480.77|16
1624604140000|2021-06-25 06:55:40|484.79|480.79|484.76|480.76|484.79|480.79|484.73|480.73|15
1624604150000|2021-06-25 06:55:50|484.75|480.75|484.74|480.74|484.76|480.76|484.74|480.74|16
1624604160000|2021-06-25 06:56:00|484.75|480.75|484.75|480.75|484.76|480.76|484.75|480.75|11
1624604170000|2021-06-25 06:56:10|484.72|480.72|484.6|480.6|484.74|480.74|484.6|480.6|7
1624604180000|2021-06-25 06:56:20|484.63|480.63|484.59|480.59|484.63|480.63|484.56|480.56|13
1624604190000|2021-06-25 06:56:30|484.6|480.6|484.37|480.37|484.6|480.6|484.36|480.36|10
1624604200000|2021-06-25 06:56:40|484.38|480.38|484.41|480.41|484.41|480.41|484.3|480.3|11
1624604210000|2021-06-25 06:56:50|484.4|480.4|484.26|480.26|484.4|480.4|484.25|480.25|12
1624604220000|2021-06-25 06:57:00|484.23|480.23|484.17|480.17|484.23|480.23|484.15|480.15|23
1624604230000|2021-06-25 06:57:10|484.16|480.16|484.3|480.3|484.39|480.39|484.16|480.16|20
1624604240000|2021-06-25 06:57:20|484.31|480.31|484.23|480.23|484.31|480.31|484.22|480.22|15
1624604250000|2021-06-25 06:57:30|484.22|480.22|484.2|480.2|484.25|480.25|484.2|480.2|7
1624604260000|2021-06-25 06:57:40|484.21|480.21|484.21|480.21|484.23|480.23|484.21|480.21|17
1624604270000|2021-06-25 06:57:50|484.23|480.23|484.45|480.45|484.48|480.48|484.15|480.15|20
1624604280000|2021-06-25 06:58:00|484.48|480.48|484.32|480.32|484.48|480.48|484.32|480.32|21
1624604290000|2021-06-25 06:58:10|484.3|480.3|484.01|480.01|484.3|480.3|484|480|27
1624604300000|2021-06-25 06:58:20|484.02|480.02|484.06|480.06|484.08|480.08|484.01|480.01|15
1624604310000|2021-06-25 06:58:30|484.07|480.07|483.77|479.77|484.09|480.09|483.77|479.77|19
1624604320000|2021-06-25 06:58:40|483.8|479.8|483.8|479.8|483.82|479.82|483.79|479.79|15
1624604330000|2021-06-25 06:58:50|483.81|479.81|483.8|479.8|483.81|479.81|483.8|479.8|6
1624604340000|2021-06-25 06:59:00|483.81|479.81|483.81|479.81|483.82|479.82|483.74|479.74|14
1624604350000|2021-06-25 06:59:10|483.82|479.82|483.82|479.82|484.07|480.07|483.8|479.8|25
1624604360000|2021-06-25 06:59:20|483.81|479.81|483.82|479.82|483.82|479.82|483.81|479.81|6
1624604370000|2021-06-25 06:59:30|483.76|479.76|483.55|479.55|483.78|479.78|483.55|479.55|12
1624604380000|2021-06-25 06:59:40|483.56|479.56|483.46|479.46|483.59|479.59|483.46|479.46|22
1624604390000|2021-06-25 06:59:50|483.47|479.47|483.47|479.47|483.51|479.51|483.45|479.45|26
1624604400000|2021-06-25 07:00:00|483.46|479.46|482.9|478.9|483.5|479.5|482.9|478.9|31
1624604410000|2021-06-25 07:00:10|482.91|478.91|482.86|478.86|482.92|478.92|482.84|478.84|15
1624604420000|2021-06-25 07:00:20|482.85|478.85|482.78|478.78|482.85|478.85|482.78|478.78|23
1624604430000|2021-06-25 07:00:30|482.76|478.76|482.54|478.54|482.76|478.76|482.51|478.51|24
1624604440000|2021-06-25 07:00:40|482.57|478.57|482.22|478.22|482.57|478.57|482.22|478.22|28
1624604450000|2021-06-25 07:00:50|482.24|478.24|482.2|478.2|482.27|478.27|482.18|478.18|20
1624604460000|2021-06-25 07:01:00|482.21|478.21|481.84|477.84|482.21|478.21|481.84|477.84|21
1624604470000|2021-06-25 07:01:10|481.85|477.85|481.84|477.84|481.89|477.89|481.84|477.84|18
1624604480000|2021-06-25 07:01:20|481.85|477.85|480.87|476.87|481.87|477.87|480.82|476.82|34
1624604490000|2021-06-25 07:01:30|480.86|476.86|480.82|476.82|480.87|476.87|480.73|476.73|24
1624604500000|2021-06-25 07:01:40|480.83|476.83|480.79|476.79|480.85|476.85|480.67|476.67|16
1624604510000|2021-06-25 07:01:50|480.84|476.84|480.58|476.58|480.84|476.84|480.58|476.58|29
1624604520000|2021-06-25 07:02:00|480.57|476.57|480.26|476.26|480.58|476.58|480.22|476.22|23
1624604530000|2021-06-25 07:02:10|480.3|476.3|480.41|476.41|480.41|476.41|480.05|476.05|29
1624604540000|2021-06-25 07:02:20|480.42|476.42|480.5|476.5|480.51|476.51|480.33|476.33|24
1624604550000|2021-06-25 07:02:30|480.51|476.51|480.32|476.32|480.51|476.51|480.32|476.32|21
1624604560000|2021-06-25 07:02:40|480.33|476.33|480.27|476.27|480.33|476.33|480.24|476.24|25
1624604570000|2021-06-25 07:02:50|480.26|476.26|480.22|476.22|480.29|476.29|480.22|476.22|10
1624604580000|2021-06-25 07:03:00|480.17|476.17|480.18|476.18|480.19|476.19|480.14|476.14|7
1624604590000|2021-06-25 07:03:10|480.17|476.17|480.46|476.46|480.46|476.46|480.17|476.17|24
1624604600000|2021-06-25 07:03:20|480.38|476.38|480.39|476.39|480.57|476.57|480.38|476.38|22
1624604610000|2021-06-25 07:03:30|480.35|476.35|479.57|475.57|480.35|476.35|479.57|475.57|21
1624604620000|2021-06-25 07:03:40|479.5|475.5|479.2|475.2|479.5|475.5|479.02|475.02|33
1624604630000|2021-06-25 07:03:50|479.19|475.19|479.2|475.2|479.29|475.29|479.16|475.16|21
1624604640000|2021-06-25 07:04:00|479.19|475.19|478.81|474.81|479.2|475.2|478.81|474.81|23
1624604650000|2021-06-25 07:04:10|478.83|474.83|478.5|474.5|478.83|474.83|478.5|474.5|23
1624604660000|2021-06-25 07:04:20|478.51|474.51|478.29|474.29|478.53|474.53|478.2|474.2|27
1624604670000|2021-06-25 07:04:30|478.3|474.3|478.48|474.48|478.48|474.48|478.27|474.27|15
1624604680000|2021-06-25 07:04:40|478.44|474.44|478.27|474.27|478.44|474.44|478.24|474.24|23
1624604690000|2021-06-25 07:04:50|478.28|474.28|478.53|474.53|478.53|474.53|478.27|474.27|19
1624604700000|2021-06-25 07:05:00|478.57|474.57|478.31|474.31|478.71|474.71|478.31|474.31|32
1624604710000|2021-06-25 07:05:10|478.3|474.3|477.74|473.74|478.36|474.36|477.7|473.7|31
1624604720000|2021-06-25 07:05:20|477.73|473.73|477.55|473.55|477.74|473.74|477.44|473.44|20
1624604730000|2021-06-25 07:05:30|477.54|473.54|477.08|473.08|477.54|473.54|476.91|472.91|25
1624604740000|2021-06-25 07:05:40|477.06|473.06|477.74|473.74|477.74|473.74|477.06|473.06|31
1624604750000|2021-06-25 07:05:50|477.75|473.75|477.93|473.93|478.02|474.02|477.71|473.71|32
1624604760000|2021-06-25 07:06:00|477.92|473.92|478.64|474.64|478.69|474.69|477.92|473.92|24
1624604770000|2021-06-25 07:06:10|478.61|474.61|478.51|474.51|478.7|474.7|478.48|474.48|25
1624604780000|2021-06-25 07:06:20|478.47|474.47|478.69|474.69|478.69|474.69|478.45|474.45|20
1624604790000|2021-06-25 07:06:30|478.63|474.63|478.68|474.68|478.74|474.74|478.63|474.63|17
1624604800000|2021-06-25 07:06:40|478.67|474.67|478.7|474.7|478.75|474.75|478.66|474.66|10
1624604810000|2021-06-25 07:06:50|478.99|474.99|478.71|474.71|478.99|474.99|478.7|474.7|23
1624604820000|2021-06-25 07:07:00|478.72|474.72|479.04|475.04|479.04|475.04|478.72|474.72|16
1624604830000|2021-06-25 07:07:10|479.11|475.11|479.66|475.66|479.66|475.66|479.11|475.11|24
1624604840000|2021-06-25 07:07:20|479.68|475.68|479.51|475.51|479.7|475.7|479.25|475.25|19
1624604850000|2021-06-25 07:07:30|479.57|475.57|479.99|475.99|479.99|475.99|479.57|475.57|21
1624604860000|2021-06-25 07:07:40|480.02|476.02|480.19|476.19|480.24|476.24|479.98|475.98|21
1624604870000|2021-06-25 07:07:50|480.2|476.2|479.56|475.56|480.2|476.2|479.56|475.56|25
1624604880000|2021-06-25 07:08:00|479.62|475.62|479|475|479.62|475.62|479|475|24
1624604890000|2021-06-25 07:08:10|478.99|474.99|478.64|474.64|478.99|474.99|478.62|474.62|26
1624604900000|2021-06-25 07:08:20|478.63|474.63|478.34|474.34|478.64|474.64|478.28|474.28|30
1624604910000|2021-06-25 07:08:30|478.37|474.37|478.07|474.07|478.51|474.51|478.07|474.07|22
1624604920000|2021-06-25 07:08:40|478.05|474.05|476.68|472.68|478.05|474.05|476.68|472.68|34
1624604930000|2021-06-25 07:08:50|476.67|472.67|476.03|472.03|476.89|472.89|475.88|471.88|33
1624604940000|2021-06-25 07:09:00|476.06|472.06|475.88|471.88|476.18|472.18|475.86|471.86|26
1624604950000|2021-06-25 07:09:10|475.89|471.89|476.69|472.69|476.7|472.7|475.89|471.89|35
1624604960000|2021-06-25 07:09:20|476.7|472.7|477.41|473.41|477.42|473.42|476.66|472.66|31
1624604970000|2021-06-25 07:09:30|477.4|473.4|477.74|473.74|477.85|473.85|477.4|473.4|28
1624604980000|2021-06-25 07:09:40|477.83|473.83|477.16|473.16|477.85|473.85|477.16|473.16|27
1624604990000|2021-06-25 07:09:50|477.13|473.13|477.18|473.18|477.18|473.18|476.96|472.96|26
1624605000000|2021-06-25 07:10:00|477.27|473.27|478.07|474.07|478.25|474.25|477.27|473.27|34
1624605010000|2021-06-25 07:10:10|478.14|474.14|478.45|474.45|478.45|474.45|478.11|474.11|30
1624605020000|2021-06-25 07:10:20|478.46|474.46|478.6|474.6|478.65|474.65|478.39|474.39|23
1624605030000|2021-06-25 07:10:30|478.59|474.59|477.87|473.87|478.59|474.59|477.86|473.86|26
1624605040000|2021-06-25 07:10:40|477.86|473.86|478.36|474.36|478.36|474.36|477.85|473.85|29
1624605050000|2021-06-25 07:10:50|478.37|474.37|478.35|474.35|478.75|474.75|478.35|474.35|29
1624605060000|2021-06-25 07:11:00|478.52|474.52|479.35|475.35|479.35|475.35|478.49|474.49|31
1624605070000|2021-06-25 07:11:10|479.38|475.38|478.95|474.95|479.38|475.38|478.93|474.93|25
1624605080000|2021-06-25 07:11:20|478.96|474.96|478.16|474.16|478.96|474.96|478.09|474.09|33
1624605090000|2021-06-25 07:11:30|478.17|474.17|478.34|474.34|478.34|474.34|478.08|474.08|24
1624605100000|2021-06-25 07:11:40|478.48|474.48|478.37|474.37|478.48|474.48|478.25|474.25|20
1624605110000|2021-06-25 07:11:50|478.36|474.36|478.02|474.02|478.37|474.37|478.02|474.02|25
1624605120000|2021-06-25 07:12:00|478.01|474.01|478.64|474.64|478.66|474.66|478.01|474.01|29
1624605130000|2021-06-25 07:12:10|478.69|474.69|479.06|475.06|479.06|475.06|478.69|474.69|27
1624605140000|2021-06-25 07:12:20|479.05|475.05|478.68|474.68|479.05|475.05|478.68|474.68|27
1624605150000|2021-06-25 07:12:30|478.7|474.7|478.1|474.1|478.72|474.72|478.1|474.1|30
1624605160000|2021-06-25 07:12:40|478.09|474.09|477.77|473.77|478.1|474.1|477.76|473.76|29
1624605170000|2021-06-25 07:12:50|477.76|473.76|477.2|473.2|477.76|473.76|476.94|472.94|32
1624605180000|2021-06-25 07:13:00|477.16|473.16|477.22|473.22|477.5|473.5|477.16|473.16|28
1624605190000|2021-06-25 07:13:10|477.18|473.18|476.66|472.66|477.18|473.18|476.66|472.66|33
1624605200000|2021-06-25 07:13:20|476.61|472.61|476.59|472.59|476.7|472.7|476.53|472.53|23
1624605210000|2021-06-25 07:13:30|476.58|472.58|476.65|472.65|476.72|472.72|476.51|472.51|23
1624605220000|2021-06-25 07:13:40|476.66|472.66|476.54|472.54|476.71|472.71|476.53|472.53|13
1624605230000|2021-06-25 07:13:50|476.55|472.55|476.18|472.18|476.6|472.6|476.14|472.14|27
1624605240000|2021-06-25 07:14:00|476.19|472.19|476.15|472.15|476.21|472.21|476.09|472.09|26
1624605250000|2021-06-25 07:14:10|476.16|472.16|476.15|472.15|476.28|472.28|476.13|472.13|17
1624605260000|2021-06-25 07:14:20|476.16|472.16|476.04|472.04|476.24|472.24|476.04|472.04|24
1624605270000|2021-06-25 07:14:30|476.03|472.03|476.55|472.55|476.55|472.55|476.03|472.03|23
1624605280000|2021-06-25 07:14:40|476.6|472.6|476.64|472.64|476.79|472.79|476.57|472.57|27
1624605290000|2021-06-25 07:14:50|476.63|472.63|476.52|472.52|476.79|472.79|476.52|472.52|30
1624605300000|2021-06-25 07:15:00|476.51|472.51|476.26|472.26|476.54|472.54|476.22|472.22|26
1624605310000|2021-06-25 07:15:10|476.25|472.25|476.4|472.4|476.48|472.48|476.23|472.23|27
1624605320000|2021-06-25 07:15:20|476.39|472.39|476.07|472.07|476.39|472.39|476.06|472.06|20
1624605330000|2021-06-25 07:15:30|476.06|472.06|475.81|471.81|476.06|472.06|475.8|471.8|22
1624605340000|2021-06-25 07:15:40|475.87|471.87|475.54|471.54|475.87|471.87|475.54|471.54|8
1624605350000|2021-06-25 07:15:50|475.48|471.48|475.04|471.04|475.48|471.48|474.92|470.92|24
1624605360000|2021-06-25 07:16:00|475.22|471.22|475.24|471.24|475.68|471.68|475.18|471.18|34
1624605370000|2021-06-25 07:16:10|475.21|471.21|475.2|471.2|475.29|471.29|475.17|471.17|17
1624605380000|2021-06-25 07:16:20|475.24|471.24|475.19|471.19|475.32|471.32|475.19|471.19|20
1624605390000|2021-06-25 07:16:30|475.21|471.21|474.5|470.5|475.26|471.26|474.5|470.5|31
1624605400000|2021-06-25 07:16:40|474.52|470.52|475.06|471.06|475.06|471.06|474.51|470.51|31
1624605410000|2021-06-25 07:16:50|475.07|471.07|475.09|471.09|475.29|471.29|474.91|470.91|36
1624605420000|2021-06-25 07:17:00|475.13|471.13|474.55|470.55|475.17|471.17|474.55|470.55|23
1624605430000|2021-06-25 07:17:10|474.43|470.43|474.51|470.51|474.51|470.51|474.23|470.23|27
1624605440000|2021-06-25 07:17:20|474.54|470.54|475.19|471.19|475.41|471.41|474.54|470.54|36
1624605450000|2021-06-25 07:17:30|475.2|471.2|475.18|471.18|475.22|471.22|474.99|470.99|31
1624605460000|2021-06-25 07:17:40|475.2|471.2|475.7|471.7|475.8|471.8|475.1|471.1|28
1624605470000|2021-06-25 07:17:50|475.71|471.71|475.56|471.56|475.8|471.8|475.55|471.55|23
1624605480000|2021-06-25 07:18:00|475.49|471.49|474.81|470.81|475.49|471.49|474.81|470.81|30
1624605490000|2021-06-25 07:18:10|474.8|470.8|474.54|470.54|474.85|470.85|474.49|470.49|35
1624605500000|2021-06-25 07:18:20|474.56|470.56|474.53|470.53|474.56|470.56|474.2|470.2|29
1624605510000|2021-06-25 07:18:30|474.49|470.49|474.37|470.37|474.55|470.55|474.34|470.34|24
1624605520000|2021-06-25 07:18:40|474.47|470.47|474.46|470.46|474.74|470.74|474.44|470.44|32
1624605530000|2021-06-25 07:18:50|474.49|470.49|474.74|470.74|474.76|470.76|474.44|470.44|25
1624605540000|2021-06-25 07:19:00|474.73|470.73|474.36|470.36|474.97|470.97|474.36|470.36|33
1624605550000|2021-06-25 07:19:10|474.35|470.35|474.29|470.29|474.38|470.38|474.27|470.27|23
1624605560000|2021-06-25 07:19:20|474.24|470.24|474.35|470.35|474.46|470.46|474.21|470.21|23
1624605570000|2021-06-25 07:19:30|474.34|470.34|474.21|470.21|474.43|470.43|474.2|470.2|25
1624605580000|2021-06-25 07:19:40|474.22|470.22|474.03|470.03|474.22|470.22|473.98|469.98|16
1624605590000|2021-06-25 07:19:50|474.05|470.05|474.12|470.12|474.21|470.21|474.01|470.01|30
1624605600000|2021-06-25 07:20:00|474.07|470.07|474.88|470.88|474.92|470.92|474.07|470.07|31
1624605610000|2021-06-25 07:20:10|474.74|470.74|475.43|471.43|475.58|471.58|474.74|470.74|34
1624605620000|2021-06-25 07:20:20|475.51|471.51|475.53|471.53|475.63|471.63|475.4|471.4|22
1624605630000|2021-06-25 07:20:30|475.55|471.55|475.76|471.76|475.78|471.78|475.5|471.5|22
1624605640000|2021-06-25 07:20:40|475.77|471.77|475.7|471.7|476.09|472.09|475.7|471.7|32
1624605650000|2021-06-25 07:20:50|475.72|471.72|475.25|471.25|475.85|471.85|475.17|471.17|32
1624605660000|2021-06-25 07:21:00|475.26|471.26|475.12|471.12|475.26|471.26|475.03|471.03|23
1624605670000|2021-06-25 07:21:10|475.11|471.11|475.02|471.02|475.11|471.11|474.96|470.96|21
1624605680000|2021-06-25 07:21:20|475|471|474.36|470.36|475|471|474.36|470.36|28
1624605690000|2021-06-25 07:21:30|474.34|470.34|474.07|470.07|474.34|470.34|474.05|470.05|25
1624605700000|2021-06-25 07:21:40|474.06|470.06|473.85|469.85|474.1|470.1|473.8|469.8|25
1624605710000|2021-06-25 07:21:50|473.86|469.86|474.15|470.15|474.21|470.21|473.73|469.73|28
1624605720000|2021-06-25 07:22:00|474.14|470.14|475.25|471.25|475.25|471.25|474.14|470.14|34
1624605730000|2021-06-25 07:22:10|475.34|471.34|475.15|471.15|475.53|471.53|475.15|471.15|27
1624605740000|2021-06-25 07:22:20|475.25|471.25|474.16|470.16|475.25|471.25|474.07|470.07|35
1624605750000|2021-06-25 07:22:30|474.17|470.17|474.69|470.69|474.72|470.72|474.14|470.14|27
1624605760000|2021-06-25 07:22:40|474.77|470.77|475.17|471.17|475.25|471.25|474.75|470.75|36
1624605770000|2021-06-25 07:22:50|475.15|471.15|474.9|470.9|475.31|471.31|474.85|470.85|27
1624605780000|2021-06-25 07:23:00|474.89|470.89|475.01|471.01|475.06|471.06|474.8|470.8|24
1624605790000|2021-06-25 07:23:10|475.14|471.14|475.04|471.04|475.26|471.26|475.02|471.02|34
1624605800000|2021-06-25 07:23:20|475.02|471.02|474.7|470.7|475.02|471.02|474.68|470.68|32
1624605810000|2021-06-25 07:23:30|474.69|470.69|474.59|470.59|474.69|470.69|474.52|470.52|25
1624605820000|2021-06-25 07:23:40|474.64|470.64|474.5|470.5|474.73|470.73|474.5|470.5|19
1624605830000|2021-06-25 07:23:50|474.51|470.51|474.38|470.38|474.51|470.51|474.13|470.13|26
1624605840000|2021-06-25 07:24:00|474.39|470.39|474.59|470.59|474.59|470.59|474.39|470.39|20
1624605850000|2021-06-25 07:24:10|474.6|470.6|474.72|470.72|474.76|470.76|474.54|470.54|25
1624605860000|2021-06-25 07:24:20|474.73|470.73|474.68|470.68|474.87|470.87|474.67|470.67|23
1624605870000|2021-06-25 07:24:30|474.94|470.94|474.97|470.97|475.35|471.35|474.9|470.9|27
1624605880000|2021-06-25 07:24:40|475.26|471.26|475.17|471.17|475.41|471.41|474.95|470.95|28
1624605890000|2021-06-25 07:24:50|475.19|471.19|475.38|471.38|475.45|471.45|475.19|471.19|25
1624605900000|2021-06-25 07:25:00|475.35|471.35|474.98|470.98|475.35|471.35|474.97|470.97|25
1624605910000|2021-06-25 07:25:10|474.81|470.81|474.76|470.76|474.84|470.84|474.74|470.74|24
1624605920000|2021-06-25 07:25:20|474.78|470.78|475.15|471.15|475.15|471.15|474.78|470.78|23
1624605930000|2021-06-25 07:25:30|475.16|471.16|475.45|471.45|475.45|471.45|475.16|471.16|31
1624605940000|2021-06-25 07:25:40|475.44|471.44|475.44|471.44|475.51|471.51|475.29|471.29|23
1624605950000|2021-06-25 07:25:50|475.45|471.45|475.43|471.43|475.49|471.49|475.35|471.35|23
1624605960000|2021-06-25 07:26:00|475.46|471.46|475.61|471.61|475.61|471.61|475.42|471.42|26
1624605970000|2021-06-25 07:26:10|475.62|471.62|476|472|476|472|475.62|471.62|16
1624605980000|2021-06-25 07:26:20|475.92|471.92|475.8|471.8|475.99|471.99|475.75|471.75|20
1624605990000|2021-06-25 07:26:30|475.79|471.79|475.61|471.61|475.81|471.81|475.48|471.48|32
1624606000000|2021-06-25 07:26:40|475.62|471.62|476.02|472.02|476.02|472.02|475.62|471.62|18
1624606010000|2021-06-25 07:26:50|476.03|472.03|476.82|472.82|476.83|472.83|476.01|472.01|34
1624606020000|2021-06-25 07:27:00|476.81|472.81|476.48|472.48|476.82|472.82|476.42|472.42|29
1624606030000|2021-06-25 07:27:10|476.5|472.5|476.25|472.25|476.5|472.5|476.14|472.14|31
1624606040000|2021-06-25 07:27:20|476.24|472.24|476.18|472.18|476.28|472.28|476.13|472.13|24
1624606050000|2021-06-25 07:27:30|476.14|472.14|476.2|472.2|476.25|472.25|476.14|472.14|24
1624606060000|2021-06-25 07:27:40|476.21|472.21|475.88|471.88|476.3|472.3|475.87|471.87|24
1624606070000|2021-06-25 07:27:50|475.93|471.93|475.9|471.9|476.01|472.01|475.7|471.7|20
1624606080000|2021-06-25 07:28:00|475.2|471.2|475.29|471.29|475.39|471.39|475.14|471.14|25
1624606090000|2021-06-25 07:28:10|475.31|471.31|475.67|471.67|475.68|471.68|475.31|471.31|31
1624606100000|2021-06-25 07:28:20|475.66|471.66|475.24|471.24|475.71|471.71|475.2|471.2|22
1624606110000|2021-06-25 07:28:30|475.21|471.21|475.29|471.29|475.29|471.29|475.14|471.14|19
1624606120000|2021-06-25 07:28:40|475.15|471.15|474.55|470.55|475.16|471.16|474.55|470.55|30
1624606130000|2021-06-25 07:28:50|474.53|470.53|474.4|470.4|474.61|470.61|474.4|470.4|23
1624606140000|2021-06-25 07:29:00|474.39|470.39|474.64|470.64|474.69|470.69|474.39|470.39|20
1624606150000|2021-06-25 07:29:10|474.65|470.65|474.16|470.16|474.66|470.66|474.16|470.16|21
1624606160000|2021-06-25 07:29:20|474.15|470.15|474.03|470.03|474.15|470.15|473.93|469.93|21
1624606170000|2021-06-25 07:29:30|474.02|470.02|474.18|470.18|474.19|470.19|474.02|470.02|19
1624606180000|2021-06-25 07:29:40|474.17|470.17|473.96|469.96|474.22|470.22|473.86|469.86|19
1624606190000|2021-06-25 07:29:50|473.74|469.74|473.43|469.43|473.75|469.75|473.35|469.35|28
1624606200000|2021-06-25 07:30:00|473.42|469.42|474.34|470.34|474.37|470.37|473.42|469.42|34
1624606210000|2021-06-25 07:30:10|474.45|470.45|474.51|470.51|474.92|470.92|474.45|470.45|31
1624606220000|2021-06-25 07:30:20|474.48|470.48|474.15|470.15|474.48|470.48|473.96|469.96|32
1624606230000|2021-06-25 07:30:30|474.27|470.27|474.07|470.07|474.29|470.29|474.05|470.05|20
1624606240000|2021-06-25 07:30:40|474.08|470.08|474.15|470.15|474.23|470.23|474.08|470.08|25
1624606250000|2021-06-25 07:30:50|474.16|470.16|474.1|470.1|474.16|470.16|474.09|470.09|23
1624606260000|2021-06-25 07:31:00|474.09|470.09|473.79|469.79|474.12|470.12|473.77|469.77|29
1624606270000|2021-06-25 07:31:10|473.72|469.72|473.34|469.34|473.72|469.72|473.33|469.33|19
1624606280000|2021-06-25 07:31:20|473.33|469.33|473.15|469.15|473.33|469.33|473.04|469.04|13
1624606290000|2021-06-25 07:31:30|473.12|469.12|473.19|469.19|473.19|469.19|472.59|468.59|23
1624606300000|2021-06-25 07:31:40|473.16|469.16|473.52|469.52|473.56|469.56|473.15|469.15|30
1624606310000|2021-06-25 07:31:50|473.61|469.61|474.21|470.21|474.34|470.34|473.61|469.61|31
1624606320000|2021-06-25 07:32:00|474.22|470.22|475.27|471.27|475.27|471.27|474.21|470.21|31
1624606330000|2021-06-25 07:32:10|475.09|471.09|475.34|471.34|475.48|471.48|475.04|471.04|32
1624606340000|2021-06-25 07:32:20|475.33|471.33|475.63|471.63|475.7|471.7|475.18|471.18|32
1624606350000|2021-06-25 07:32:30|475.64|471.64|475.22|471.22|475.69|471.69|475.22|471.22|30
1624606360000|2021-06-25 07:32:40|475.21|471.21|474.7|470.7|475.22|471.22|474.69|470.69|29
1624606370000|2021-06-25 07:32:50|474.67|470.67|474.7|470.7|474.81|470.81|474.61|470.61|28
1624606380000|2021-06-25 07:33:00|474.67|470.67|474.55|470.55|474.7|470.7|474.52|470.52|20
1624606390000|2021-06-25 07:33:10|474.56|470.56|473.95|469.95|474.56|470.56|473.95|469.95|30
1624606400000|2021-06-25 07:33:20|473.81|469.81|473.53|469.53|473.81|469.81|473.52|469.52|20
1624606410000|2021-06-25 07:33:30|473.54|469.54|473.87|469.87|473.87|469.87|473.54|469.54|21
1624606420000|2021-06-25 07:33:40|473.89|469.89|474.04|470.04|474.04|470.04|473.89|469.89|19
1624606430000|2021-06-25 07:33:50|474.08|470.08|473.34|469.34|474.09|470.09|473.34|469.34|34
1624606440000|2021-06-25 07:34:00|473.36|469.36|472.95|468.95|473.36|469.36|472.95|468.95|27
1624606450000|2021-06-25 07:34:10|472.94|468.94|473.01|469.01|473.11|469.11|472.88|468.88|21
1624606460000|2021-06-25 07:34:20|473.02|469.02|473.43|469.43|473.44|469.44|473.02|469.02|25
1624606470000|2021-06-25 07:34:30|473.35|469.35|472.92|468.92|473.36|469.36|472.89|468.89|24
1624606480000|2021-06-25 07:34:40|472.91|468.91|472.98|468.98|473.12|469.12|472.91|468.91|29
1624606490000|2021-06-25 07:34:50|472.97|468.97|472.83|468.83|473.05|469.05|472.78|468.78|33
1624606500000|2021-06-25 07:35:00|472.82|468.82|473.54|469.54|473.56|469.56|472.81|468.81|31
1624606510000|2021-06-25 07:35:10|473.52|469.52|473.12|469.12|473.52|469.52|473.11|469.11|34
1624606520000|2021-06-25 07:35:20|473.11|469.11|472.77|468.77|473.11|469.11|472.72|468.72|30
1624606530000|2021-06-25 07:35:30|472.78|468.78|473.33|469.33|473.33|469.33|472.76|468.76|26
1624606540000|2021-06-25 07:35:40|473.32|469.32|473.27|469.27|473.39|469.39|473.13|469.13|25
1624606550000|2021-06-25 07:35:50|473.28|469.28|472.86|468.86|473.35|469.35|472.86|468.86|31
1624606560000|2021-06-25 07:36:00|472.89|468.89|473|469|473.02|469.02|472.89|468.89|20
1624606570000|2021-06-25 07:36:10|472.98|468.98|473.38|469.38|473.39|469.39|472.98|468.98|28
1624606580000|2021-06-25 07:36:20|473.4|469.4|473.26|469.26|473.41|469.41|473.26|469.26|24
1624606590000|2021-06-25 07:36:30|473.25|469.25|473.75|469.75|473.75|469.75|473.23|469.23|29
1624606600000|2021-06-25 07:36:40|473.74|469.74|473.77|469.77|474.1|470.1|473.7|469.7|29
1624606610000|2021-06-25 07:36:50|473.76|469.76|474.28|470.28|474.29|470.29|473.74|469.74|26
1624606620000|2021-06-25 07:37:00|474.29|470.29|473.7|469.7|474.35|470.35|473.7|469.7|29
1624606630000|2021-06-25 07:37:10|473.71|469.71|474.19|470.19|474.19|470.19|473.65|469.65|28
1624606640000|2021-06-25 07:37:20|474.2|470.2|474.1|470.1|474.42|470.42|474.1|470.1|27
1624606650000|2021-06-25 07:37:30|474.08|470.08|473.56|469.56|474.09|470.09|473.56|469.56|32
1624606660000|2021-06-25 07:37:40|473.54|469.54|473.52|469.52|473.54|469.54|473.36|469.36|28
1624606670000|2021-06-25 07:37:50|473.51|469.51|473.71|469.71|473.72|469.72|473.5|469.5|30
1624606680000|2021-06-25 07:38:00|473.72|469.72|474.29|470.29|474.31|470.31|473.72|469.72|28
1624606690000|2021-06-25 07:38:10|474.27|470.27|474.61|470.61|474.79|470.79|474.18|470.18|22
1624606700000|2021-06-25 07:38:20|474.51|470.51|474.7|470.7|474.72|470.72|474.37|470.37|26
1624606710000|2021-06-25 07:38:30|474.72|470.72|474.8|470.8|474.8|470.8|474.69|470.69|27
1624606720000|2021-06-25 07:38:40|474.75|470.75|475.05|471.05|475.05|471.05|474.75|470.75|20
1624606730000|2021-06-25 07:38:50|475.02|471.02|475.17|471.17|475.17|471.17|474.99|470.99|24
1624606740000|2021-06-25 07:39:00|475.16|471.16|475.2|471.2|475.34|471.34|475.13|471.13|32
1624606750000|2021-06-25 07:39:10|475.21|471.21|475.28|471.28|475.29|471.29|474.94|470.94|25
1624606760000|2021-06-25 07:39:20|475.27|471.27|475.19|471.19|475.27|471.27|475.11|471.11|25
1624606770000|2021-06-25 07:39:30|475.16|471.16|474.41|470.41|475.19|471.19|474.4|470.4|27
1624606780000|2021-06-25 07:39:40|474.4|470.4|474.39|470.39|474.42|470.42|473.87|469.87|27
1624606790000|2021-06-25 07:39:50|474.41|470.41|474.58|470.58|474.6|470.6|474.41|470.41|21
1624606800000|2021-06-25 07:40:00|474.57|470.57|473.94|469.94|474.57|470.57|473.94|469.94|33
1624606810000|2021-06-25 07:40:10|473.93|469.93|473.88|469.88|474.03|470.03|473.88|469.88|26
1624606820000|2021-06-25 07:40:20|473.89|469.89|473.77|469.77|473.91|469.91|473.7|469.7|26
1624606830000|2021-06-25 07:40:30|473.76|469.76|474.19|470.19|474.19|470.19|473.75|469.75|29
1624606840000|2021-06-25 07:40:40|474.18|470.18|474.68|470.68|474.68|470.68|474.14|470.14|26
1624606850000|2021-06-25 07:40:50|474.72|470.72|474.8|470.8|474.82|470.82|474.7|470.7|21
1624606860000|2021-06-25 07:41:00|474.79|470.79|474.61|470.61|474.81|470.81|474.61|470.61|25
1624606870000|2021-06-25 07:41:10|474.47|470.47|474.09|470.09|474.47|470.47|474.08|470.08|26
1624606880000|2021-06-25 07:41:20|474.1|470.1|474.38|470.38|474.43|470.43|474.08|470.08|21
1624606890000|2021-06-25 07:41:30|474.41|470.41|474.44|470.44|474.52|470.52|474.34|470.34|21
1624606900000|2021-06-25 07:41:40|474.45|470.45|474.43|470.43|474.48|470.48|474.4|470.4|22
1624606910000|2021-06-25 07:41:50|474.41|470.41|474.15|470.15|474.42|470.42|474.15|470.15|18
1624606920000|2021-06-25 07:42:00|474.16|470.16|474.09|470.09|474.24|470.24|474.09|470.09|26
1624606930000|2021-06-25 07:42:10|474.06|470.06|473.97|469.97|474.06|470.06|473.82|469.82|19
1624606940000|2021-06-25 07:42:20|473.96|469.96|473.91|469.91|473.97|469.97|473.9|469.9|20
1624606950000|2021-06-25 07:42:30|473.92|469.92|474.24|470.24|474.27|470.27|473.91|469.91|26
1624606960000|2021-06-25 07:42:40|474.22|470.22|474.23|470.23|474.36|470.36|474.2|470.2|27
1624606970000|2021-06-25 07:42:50|474.22|470.22|473.95|469.95|474.23|470.23|473.95|469.95|22
1624606980000|2021-06-25 07:43:00|473.96|469.96|473.42|469.42|473.98|469.98|473.42|469.42|33
1624606990000|2021-06-25 07:43:10|473.41|469.41|473.3|469.3|473.76|469.76|473.3|469.3|21
1624607000000|2021-06-25 07:43:20|473.29|469.29|472.68|468.68|473.29|469.29|472.68|468.68|14
1624607010000|2021-06-25 07:43:30|472.74|468.74|472.61|468.61|472.76|468.76|472.54|468.54|27
1624607020000|2021-06-25 07:43:40|472.62|468.62|472.63|468.63|472.65|468.65|472.59|468.59|26
1624607030000|2021-06-25 07:43:50|472.61|468.61|473.03|469.03|473.04|469.04|472.61|468.61|27
1624607040000|2021-06-25 07:44:00|473.04|469.04|472.59|468.59|473.04|469.04|472.59|468.59|30
1624607050000|2021-06-25 07:44:10|472.58|468.58|471.99|467.99|472.58|468.58|471.8|467.8|21
1624607060000|2021-06-25 07:44:20|471.98|467.98|472.18|468.18|472.18|468.18|471.91|467.91|27
1624607070000|2021-06-25 07:44:30|472.16|468.16|472.04|468.04|472.16|468.16|471.95|467.95|18
1624607080000|2021-06-25 07:44:40|472.02|468.02|471.64|467.64|472.08|468.08|471.64|467.64|21
1624607090000|2021-06-25 07:44:50|471.83|467.83|471.77|467.77|471.83|467.83|471.74|467.74|21
1624607100000|2021-06-25 07:45:00|471.78|467.78|472.45|468.45|472.46|468.46|471.73|467.73|34
1624607110000|2021-06-25 07:45:10|472.46|468.46|472.29|468.29|472.51|468.51|472.29|468.29|29
1624607120000|2021-06-25 07:45:20|472.19|468.19|472.05|468.05|472.19|468.19|471.85|467.85|25
1624607130000|2021-06-25 07:45:30|472.04|468.04|472.18|468.18|472.41|468.41|471.95|467.95|30
1624607140000|2021-06-25 07:45:40|472.16|468.16|472.16|468.16|472.17|468.17|471.95|467.95|26
1624607150000|2021-06-25 07:45:50|472.32|468.32|472.94|468.94|473.28|469.28|472.32|468.32|35
1624607160000|2021-06-25 07:46:00|472.97|468.97|472.64|468.64|473.01|469.01|472.62|468.62|30
1624607170000|2021-06-25 07:46:10|472.62|468.62|472.65|468.65|472.7|468.7|472.6|468.6|28
1624607180000|2021-06-25 07:46:20|472.66|468.66|472.98|468.98|472.98|468.98|472.66|468.66|19
1624607190000|2021-06-25 07:46:30|472.99|468.99|473.4|469.4|473.47|469.47|472.99|468.99|30
1624607200000|2021-06-25 07:46:40|473.37|469.37|473.31|469.31|473.4|469.4|473.16|469.16|26
1624607210000|2021-06-25 07:46:50|473.29|469.29|473.35|469.35|473.35|469.35|473.29|469.29|19
1624607220000|2021-06-25 07:47:00|473.34|469.34|473.3|469.3|473.47|469.47|473.27|469.27|32
1624607230000|2021-06-25 07:47:10|473.31|469.31|473.06|469.06|473.31|469.31|473.06|469.06|26
1624607240000|2021-06-25 07:47:20|473.12|469.12|473.06|469.06|473.21|469.21|473.03|469.03|21
1624607250000|2021-06-25 07:47:30|473.07|469.07|473.06|469.06|473.07|469.07|473.03|469.03|18
1624607260000|2021-06-25 07:47:40|473.07|469.07|473.16|469.16|473.19|469.19|473.06|469.06|18
1624607270000|2021-06-25 07:47:50|473.17|469.17|473.19|469.19|473.2|469.2|473.14|469.14|21
1624607280000|2021-06-25 07:48:00|473.17|469.17|473.16|469.16|473.19|469.19|473.13|469.13|25
1624607290000|2021-06-25 07:48:10|473.2|469.2|473.46|469.46|473.49|469.49|473.2|469.2|29
1624607300000|2021-06-25 07:48:20|473.45|469.45|473.64|469.64|473.64|469.64|473.45|469.45|22
1624607310000|2021-06-25 07:48:30|473.65|469.65|473.71|469.71|473.71|469.71|473.63|469.63|9
1624607320000|2021-06-25 07:48:40|473.72|469.72|473.93|469.93|473.97|469.97|473.72|469.72|28
1624607330000|2021-06-25 07:48:50|473.95|469.95|474.29|470.29|474.31|470.31|473.95|469.95|20
1624607340000|2021-06-25 07:49:00|474.27|470.27|473.91|469.91|474.27|470.27|473.91|469.91|30
1624607350000|2021-06-25 07:49:10|473.92|469.92|473.67|469.67|473.92|469.92|473.51|469.51|28
1624607360000|2021-06-25 07:49:20|473.71|469.71|474.14|470.14|474.23|470.23|473.64|469.64|29
1624607370000|2021-06-25 07:49:30|474.15|470.15|474.5|470.5|474.5|470.5|474.14|470.14|26
1624607380000|2021-06-25 07:49:40|474.51|470.51|474.34|470.34|474.57|470.57|474.34|470.34|33
1624607390000|2021-06-25 07:49:50|474.33|470.33|474.4|470.4|474.44|470.44|474.28|470.28|26
1624607400000|2021-06-25 07:50:00|474.39|470.39|474.83|470.83|474.83|470.83|474.39|470.39|33
1624607410000|2021-06-25 07:50:10|474.85|470.85|474.77|470.77|474.86|470.86|474.74|470.74|34
1624607420000|2021-06-25 07:50:20|474.76|470.76|474.36|470.36|474.8|470.8|474.27|470.27|29
1624607430000|2021-06-25 07:50:30|474.38|470.38|474.49|470.49|474.51|470.51|474.38|470.38|28
1624607440000|2021-06-25 07:50:40|474.52|470.52|474.56|470.56|474.56|470.56|474.48|470.48|19
1624607450000|2021-06-25 07:50:50|474.6|470.6|475.21|471.21|475.23|471.23|474.6|470.6|30
1624607460000|2021-06-25 07:51:00|475.2|471.2|475.27|471.27|475.27|471.27|475.19|471.19|23
1624607470000|2021-06-25 07:51:10|475.3|471.3|475.55|471.55|475.71|471.71|475.3|471.3|30
1624607480000|2021-06-25 07:51:20|475.54|471.54|475.56|471.56|475.58|471.58|475.53|471.53|17
1624607490000|2021-06-25 07:51:30|475.57|471.57|475.64|471.64|475.64|471.64|475.52|471.52|22
1624607500000|2021-06-25 07:51:40|475.63|471.63|475.63|471.63|475.63|471.63|475.6|471.6|8
1624607510000|2021-06-25 07:51:50|475.62|471.62|475.63|471.63|475.66|471.66|475.62|471.62|6
1624607520000|2021-06-25 07:52:00|475.62|471.62|475.61|471.61|475.66|471.66|475.6|471.6|16
1624607530000|2021-06-25 07:52:10|475.62|471.62|475.81|471.81|475.81|471.81|475.6|471.6|28
1624607540000|2021-06-25 07:52:20|475.8|471.8|475.54|471.54|475.82|471.82|475.47|471.47|20
1624607550000|2021-06-25 07:52:30|475.52|471.52|475.53|471.53|475.56|471.56|475.51|471.51|14
1624607560000|2021-06-25 07:52:40|475.54|471.54|475.53|471.53|475.54|471.54|475.49|471.49|17
1624607570000|2021-06-25 07:52:50|475.51|471.51|475.52|471.52|475.54|471.54|475.48|471.48|17
1624607580000|2021-06-25 07:53:00|475.5|471.5|475.64|471.64|475.64|471.64|475.33|471.33|23
1624607590000|2021-06-25 07:53:10|475.63|471.63|475.62|471.62|475.66|471.66|475.61|471.61|24
1624607600000|2021-06-25 07:53:20|475.63|471.63|475.7|471.7|475.7|471.7|475.6|471.6|16
1624607610000|2021-06-25 07:53:30|475.69|471.69|475.58|471.58|475.7|471.7|475.58|471.58|15
1624607620000|2021-06-25 07:53:40|475.57|471.57|475.5|471.5|475.57|471.57|475.47|471.47|17
1624607630000|2021-06-25 07:53:50|475.48|471.48|475.39|471.39|475.48|471.48|475.36|471.36|15
1624607640000|2021-06-25 07:54:00|475.41|471.41|475.52|471.52|475.59|471.59|475.4|471.4|25
1624607650000|2021-06-25 07:54:10|475.55|471.55|475.45|471.45|475.55|471.55|475.43|471.43|10
1624607660000|2021-06-25 07:54:20|475.46|471.46|475.44|471.44|475.51|471.51|475.44|471.44|20
1624607670000|2021-06-25 07:54:30|475.45|471.45|475.41|471.41|475.46|471.46|475.41|471.41|11
1624607680000|2021-06-25 07:54:40|475.43|471.43|475.41|471.41|475.43|471.43|475.41|471.41|5
1624607690000|2021-06-25 07:54:50|475.42|471.42|474.64|470.64|475.43|471.43|474.64|470.64|22
1624607700000|2021-06-25 07:55:00|474.65|470.65|474.85|470.85|474.85|470.85|474.65|470.65|18
1624607710000|2021-06-25 07:55:10|474.86|470.86|474.9|470.9|474.95|470.95|474.86|470.86|13
1624607720000|2021-06-25 07:55:20|474.93|470.93|474.93|470.93|474.95|470.95|474.9|470.9|17
1624607730000|2021-06-25 07:55:30|474.94|470.94|474.92|470.92|475|471|474.92|470.92|12
1624607740000|2021-06-25 07:55:40|474.94|470.94|474.9|470.9|474.95|470.95|474.9|470.9|13
1624607750000|2021-06-25 07:55:50|474.91|470.91|475.41|471.41|475.41|471.41|474.9|470.9|20
1624607760000|2021-06-25 07:56:00|475.4|471.4|475.58|471.58|475.68|471.68|475.4|471.4|26
1624607770000|2021-06-25 07:56:10|475.55|471.55|475.55|471.55|475.6|471.6|475.53|471.53|22
1624607780000|2021-06-25 07:56:20|475.53|471.53|475.63|471.63|475.63|471.63|475.49|471.49|23
1624607790000|2021-06-25 07:56:30|475.64|471.64|475.59|471.59|475.73|471.73|475.56|471.56|22
1624607800000|2021-06-25 07:56:40|475.61|471.61|475.56|471.56|475.62|471.62|475.55|471.55|14
1624607810000|2021-06-25 07:56:50|475.57|471.57|475.66|471.66|475.68|471.68|475.56|471.56|17
1624607820000|2021-06-25 07:57:00|475.65|471.65|475.75|471.75|475.75|471.75|475.65|471.65|13
1624607830000|2021-06-25 07:57:10|475.74|471.74|475.87|471.87|475.87|471.87|475.73|471.73|20
1624607840000|2021-06-25 07:57:20|475.88|471.88|475.84|471.84|475.92|471.92|475.76|471.76|20
1624607850000|2021-06-25 07:57:30|475.82|471.82|475.84|471.84|475.86|471.86|475.82|471.82|10
1624607860000|2021-06-25 07:57:40|475.95|471.95|475.83|471.83|475.95|471.95|475.8|471.8|20
1624607870000|2021-06-25 07:57:50|475.81|471.81|475.7|471.7|475.82|471.82|475.69|471.69|14
1624607880000|2021-06-25 07:58:00|475.69|471.69|475.7|471.7|475.71|471.71|475.66|471.66|16
1624607890000|2021-06-25 07:58:10|475.71|471.71|475.78|471.78|475.78|471.78|475.7|471.7|12
1624607900000|2021-06-25 07:58:20|475.77|471.77|475.8|471.8|475.82|471.82|475.73|471.73|20
1624607910000|2021-06-25 07:58:30|475.78|471.78|475.79|471.79|475.81|471.81|475.76|471.76|13
1624607920000|2021-06-25 07:58:40|475.8|471.8|475.65|471.65|475.81|471.81|475.64|471.64|15
1624607930000|2021-06-25 07:58:50|475.64|471.64|475.75|471.75|475.77|471.77|475.64|471.64|20
1624607940000|2021-06-25 07:59:00|475.76|471.76|475.75|471.75|475.77|471.77|475.75|471.75|10
1624607950000|2021-06-25 07:59:10|475.76|471.76|475.76|471.76|475.77|471.77|475.75|471.75|12
1624607960000|2021-06-25 07:59:20|475.77|471.77|475.74|471.74|475.77|471.77|475.73|471.73|12
1624607970000|2021-06-25 07:59:30|475.75|471.75|475.8|471.8|475.8|471.8|475.73|471.73|17
1624607980000|2021-06-25 07:59:40|475.81|471.81|476.09|472.09|476.09|472.09|475.79|471.79|16
1624607990000|2021-06-25 07:59:50|476.12|472.12|475.88|471.88|476.18|472.18|475.88|471.88|25
1624608000000|2021-06-25 08:00:00|475.81|471.81|475.66|471.66|475.84|471.84|475.62|471.62|20
1624608010000|2021-06-25 08:00:10|475.67|471.67|475.66|471.66|475.67|471.67|475.66|471.66|6
1624608020000|2021-06-25 08:00:20|475.67|471.67|475.67|471.67|475.68|471.68|475.67|471.67|7
1624608030000|2021-06-25 08:00:30|475.68|471.68|475.65|471.65|475.68|471.68|475.65|471.65|8
1624608040000|2021-06-25 08:00:40|475.66|471.66|475.79|471.79|475.79|471.79|475.64|471.64|19
1624608050000|2021-06-25 08:00:50|475.8|471.8|475.83|471.83|475.85|471.85|475.8|471.8|11
1624608060000|2021-06-25 08:01:00|475.84|471.84|475.8|471.8|475.86|471.86|475.78|471.78|9
1624608070000|2021-06-25 08:01:10|475.74|471.74|475.66|471.66|475.74|471.74|475.63|471.63|14
1624608080000|2021-06-25 08:01:20|475.65|471.65|475.67|471.67|475.67|471.67|475.63|471.63|17
1624608090000|2021-06-25 08:01:30|475.68|471.68|475.67|471.67|475.69|471.69|475.61|471.61|15
1624608100000|2021-06-25 08:01:40|475.68|471.68|475.69|471.69|475.72|471.72|475.67|471.67|18
1624608110000|2021-06-25 08:01:50|475.7|471.7|475.57|471.57|475.7|471.7|475.57|471.57|17
1624608120000|2021-06-25 08:02:00|475.51|471.51|475.46|471.46|475.58|471.58|475.37|471.37|29
1624608130000|2021-06-25 08:02:10|475.48|471.48|475.84|471.84|475.85|471.85|475.48|471.48|19
1624608140000|2021-06-25 08:02:20|475.8|471.8|475.11|471.11|475.8|471.8|475.06|471.06|33
1624608150000|2021-06-25 08:02:30|474.99|470.99|475.06|471.06|475.07|471.07|474.86|470.86|25
1624608160000|2021-06-25 08:02:40|475.09|471.09|474.82|470.82|475.14|471.14|474.82|470.82|26
1624608170000|2021-06-25 08:02:50|474.81|470.81|474.57|470.57|474.81|470.81|474.57|470.57|25
1624608180000|2021-06-25 08:03:00|474.58|470.58|473.68|469.68|474.58|470.58|473.66|469.66|29
1624608190000|2021-06-25 08:03:10|473.59|469.59|473.41|469.41|473.88|469.88|473.41|469.41|20
1624608200000|2021-06-25 08:03:20|473.38|469.38|473.58|469.58|473.64|469.64|473.24|469.24|24
1624608210000|2021-06-25 08:03:30|473.56|469.56|473.44|469.44|473.56|469.56|473.14|469.14|29
1624608220000|2021-06-25 08:03:40|473.52|469.52|474.06|470.06|474.08|470.08|473.52|469.52|27
1624608230000|2021-06-25 08:03:50|474.04|470.04|473.75|469.75|474.05|470.05|473.71|469.71|25
1624608240000|2021-06-25 08:04:00|473.74|469.74|473.91|469.91|473.96|469.96|473.58|469.58|32
1624608250000|2021-06-25 08:04:10|473.9|469.9|474.45|470.45|474.5|470.5|473.88|469.88|27
1624608260000|2021-06-25 08:04:20|474.46|470.46|474.28|470.28|474.56|470.56|474.28|470.28|25
1624608270000|2021-06-25 08:04:30|474.23|470.23|474.33|470.33|474.33|470.33|474.18|470.18|18
1624608280000|2021-06-25 08:04:40|474.32|470.32|474.34|470.34|474.34|470.34|474.09|470.09|24
1624608290000|2021-06-25 08:04:50|474.22|470.22|474.29|470.29|474.31|470.31|474.22|470.22|12
1624608300000|2021-06-25 08:05:00|474.3|470.3|474.97|470.97|474.97|470.97|474.27|470.27|29
1624608310000|2021-06-25 08:05:10|474.98|470.98|475.25|471.25|475.25|471.25|474.97|470.97|30
1624608320000|2021-06-25 08:05:20|475.23|471.23|475.63|471.63|475.63|471.63|475.18|471.18|26
1624608330000|2021-06-25 08:05:30|475.72|471.72|475.88|471.88|476.06|472.06|475.72|471.72|22
1624608340000|2021-06-25 08:05:40|475.84|471.84|475.01|471.01|475.86|471.86|475.01|471.01|32
1624608350000|2021-06-25 08:05:50|475.07|471.07|475.7|471.7|475.76|471.76|475|471|35
1624608360000|2021-06-25 08:06:00|475.71|471.71|475.8|471.8|475.95|471.95|475.71|471.71|19
1624608370000|2021-06-25 08:06:10|475.74|471.74|475.34|471.34|475.87|471.87|475.34|471.34|35
1624608380000|2021-06-25 08:06:20|475.2|471.2|475.09|471.09|475.2|471.2|474.88|470.88|29
1624608390000|2021-06-25 08:06:30|475.16|471.16|475|471|475.22|471.22|474.97|470.97|29
1624608400000|2021-06-25 08:06:40|474.99|470.99|474.98|470.98|475.09|471.09|474.96|470.96|24
1624608410000|2021-06-25 08:06:50|474.97|470.97|474.83|470.83|474.98|470.98|474.79|470.79|16
1624608420000|2021-06-25 08:07:00|474.82|470.82|474.67|470.67|474.82|470.82|474.56|470.56|29
1624608430000|2021-06-25 08:07:10|474.47|470.47|474.22|470.22|474.67|470.67|474.19|470.19|22
1624608440000|2021-06-25 08:07:20|474.11|470.11|474.03|470.03|474.18|470.18|474|470|24
1624608450000|2021-06-25 08:07:30|474|470|474.01|470.01|474.02|470.02|474|470|11
1624608460000|2021-06-25 08:07:40|474|470|473.99|469.99|474|470|473.99|469.99|2
1624608470000|2021-06-25 08:07:50|474.01|470.01|474.04|470.04|474.06|470.06|473.64|469.64|26
1624608480000|2021-06-25 08:08:00|474.08|470.08|474.82|470.82|474.89|470.89|474.08|470.08|33
1624608490000|2021-06-25 08:08:10|474.86|470.86|474.61|470.61|474.92|470.92|474.43|470.43|18
1624608500000|2021-06-25 08:08:20|474.63|470.63|474.94|470.94|475.07|471.07|474.62|470.62|24
1624608510000|2021-06-25 08:08:30|474.92|470.92|475.01|471.01|475.02|471.02|474.87|470.87|21
1624608520000|2021-06-25 08:08:40|475.1|471.1|474.65|470.65|475.1|471.1|474.65|470.65|17
1624608530000|2021-06-25 08:08:50|474.68|470.68|475.04|471.04|475.04|471.04|474.53|470.53|29
1624608540000|2021-06-25 08:09:00|475.01|471.01|474.64|470.64|475.04|471.04|474.61|470.61|24
1624608550000|2021-06-25 08:09:10|474.63|470.63|474.52|470.52|474.63|470.63|474.49|470.49|23
1624608560000|2021-06-25 08:09:20|474.53|470.53|474.57|470.57|474.82|470.82|474.52|470.52|26
1624608570000|2021-06-25 08:09:30|474.46|470.46|474.22|470.22|474.54|470.54|474.17|470.17|27
1624608580000|2021-06-25 08:09:40|474.32|470.32|474.65|470.65|474.65|470.65|474.32|470.32|27
1624608590000|2021-06-25 08:09:50|474.68|470.68|474.59|470.59|474.83|470.83|474.59|470.59|22
1624608600000|2021-06-25 08:10:00|474.7|470.7|474.76|470.76|474.8|470.8|474.67|470.67|18
1624608610000|2021-06-25 08:10:10|474.74|470.74|474.88|470.88|474.88|470.88|474.68|470.68|20
1624608620000|2021-06-25 08:10:20|474.89|470.89|474.72|470.72|474.89|470.89|474.67|470.67|16
1624608630000|2021-06-25 08:10:30|474.67|470.67|474.65|470.65|474.67|470.67|474.62|470.62|18
1624608640000|2021-06-25 08:10:40|474.64|470.64|474.24|470.24|474.65|470.65|474.24|470.24|20
1624608650000|2021-06-25 08:10:50|474.23|470.23|474.43|470.43|474.5|470.5|474.23|470.23|23
1624608660000|2021-06-25 08:11:00|474.38|470.38|474.39|470.39|474.39|470.39|474.24|470.24|17
1624608670000|2021-06-25 08:11:10|474.4|470.4|474.55|470.55|474.72|470.72|474.4|470.4|23
1624608680000|2021-06-25 08:11:20|474.54|470.54|474.33|470.33|474.61|470.61|474.32|470.32|13
1624608690000|2021-06-25 08:11:30|474.34|470.34|473.69|469.69|474.34|470.34|473.66|469.66|25
1624608700000|2021-06-25 08:11:40|473.7|469.7|473.23|469.23|473.7|469.7|473.23|469.23|15
1624608710000|2021-06-25 08:11:50|473.19|469.19|473.19|469.19|473.21|469.21|473.18|469.18|10
1624608720000|2021-06-25 08:12:00|473.21|469.21|473.81|469.81|473.81|469.81|473.21|469.21|31
1624608730000|2021-06-25 08:12:10|473.91|469.91|473.67|469.67|474.11|470.11|473.67|469.67|30
1624608740000|2021-06-25 08:12:20|473.65|469.65|473.31|469.31|473.66|469.66|473.3|469.3|22
1624608750000|2021-06-25 08:12:30|473.26|469.26|473.25|469.25|473.26|469.26|473.16|469.16|20
1624608760000|2021-06-25 08:12:40|473.26|469.26|473.31|469.31|473.31|469.31|473.2|469.2|19
1624608770000|2021-06-25 08:12:50|473.3|469.3|473.25|469.25|473.39|469.39|473.25|469.25|27
1624608780000|2021-06-25 08:13:00|473.26|469.26|473.03|469.03|473.26|469.26|472.86|468.86|28
1624608790000|2021-06-25 08:13:10|473.01|469.01|472.69|468.69|473.02|469.02|472.61|468.61|26
1624608800000|2021-06-25 08:13:20|472.71|468.71|472.45|468.45|472.73|468.73|472.44|468.44|25
1624608810000|2021-06-25 08:13:30|472.44|468.44|472.14|468.14|472.46|468.46|472.14|468.14|23
1624608820000|2021-06-25 08:13:40|472.13|468.13|471.95|467.95|472.13|468.13|471.93|467.93|29
1624608830000|2021-06-25 08:13:50|471.88|467.88|471.34|467.34|471.88|467.88|471.24|467.24|27
1624608840000|2021-06-25 08:14:00|471.35|467.35|471.37|467.37|471.54|467.54|471.19|467.19|12
1624608850000|2021-06-25 08:14:10|470.64|466.64|470.58|466.58|470.84|466.84|470.52|466.52|26
1624608860000|2021-06-25 08:14:20|470.47|466.47|470.36|466.36|470.54|466.54|470.36|466.36|20
1624608870000|2021-06-25 08:14:30|470.37|466.37|469.94|465.94|470.37|466.37|469.86|465.86|25
1624608880000|2021-06-25 08:14:40|469.91|465.91|470.34|466.34|470.34|466.34|469.86|465.86|31
1624608890000|2021-06-25 08:14:50|470.28|466.28|470.2|466.2|470.46|466.46|470.15|466.15|28
1624608900000|2021-06-25 08:15:00|470.21|466.21|470.46|466.46|470.46|466.46|470.08|466.08|25
1624608910000|2021-06-25 08:15:10|470.47|466.47|471.2|467.2|471.22|467.22|470.47|466.47|28
1624608920000|2021-06-25 08:15:20|471.32|467.32|471.42|467.42|471.49|467.49|471.32|467.32|17
1624608930000|2021-06-25 08:15:30|471.53|467.53|471.59|467.59|471.7|467.7|471.38|467.38|12
1624608940000|2021-06-25 08:15:40|471.38|467.38|471.72|467.72|472.32|468.32|471.38|467.38|33
1624608950000|2021-06-25 08:15:50|471.75|467.75|471.57|467.57|471.76|467.76|471.55|467.55|23
1624608960000|2021-06-25 08:16:00|471.58|467.58|470.63|466.63|471.65|467.65|470.57|466.57|33
1624608970000|2021-06-25 08:16:10|470.6|466.6|469.95|465.95|470.62|466.62|469.95|465.95|27
1624608980000|2021-06-25 08:16:20|469.94|465.94|469.9|465.9|470.18|466.18|469.86|465.86|25
1624608990000|2021-06-25 08:16:30|469.92|465.92|469.64|465.64|469.92|465.92|469.64|465.64|15
1624609000000|2021-06-25 08:16:40|469.6|465.6|469.96|465.96|470.09|466.09|469.46|465.46|29
1624609010000|2021-06-25 08:16:50|469.92|465.92|470.1|466.1|470.1|466.1|469.92|465.92|29
1624609020000|2021-06-25 08:17:00|470.09|466.09|470.06|466.06|470.1|466.1|470.03|466.03|20
1624609030000|2021-06-25 08:17:10|470.05|466.05|469.26|465.26|470.06|466.06|469.26|465.26|28
1624609040000|2021-06-25 08:17:20|469.25|465.25|469.28|465.28|469.33|465.33|469.01|465.01|23
1624609050000|2021-06-25 08:17:30|469.29|465.29|468.92|464.92|469.35|465.35|468.71|464.71|32
1624609060000|2021-06-25 08:17:40|468.94|464.94|469.24|465.24|469.24|465.24|468.77|464.77|34
1624609070000|2021-06-25 08:17:50|469.25|465.25|469.48|465.48|469.51|465.51|469.22|465.22|28
1624609080000|2021-06-25 08:18:00|469.47|465.47|470.17|466.17|470.17|466.17|469.46|465.46|31
1624609090000|2021-06-25 08:18:10|470.2|466.2|469.78|465.78|470.24|466.24|469.78|465.78|32
1624609100000|2021-06-25 08:18:20|469.8|465.8|469.69|465.69|469.85|465.85|469.67|465.67|23
1624609110000|2021-06-25 08:18:30|469.67|465.67|469.18|465.18|469.67|465.67|469.1|465.1|28
1624609120000|2021-06-25 08:18:40|469.19|465.19|469.5|465.5|469.61|465.61|469.1|465.1|28
1624609130000|2021-06-25 08:18:50|469.43|465.43|469.21|465.21|469.43|465.43|469.11|465.11|20
1624609140000|2021-06-25 08:19:00|469.2|465.2|468.56|464.56|469.21|465.21|468.56|464.56|28
1624609150000|2021-06-25 08:19:10|468.57|464.57|468.13|464.13|468.66|464.66|468.11|464.11|29
1624609160000|2021-06-25 08:19:20|468.14|464.14|468.19|464.19|468.25|464.25|468.13|464.13|12
1624609170000|2021-06-25 08:19:30|468.18|464.18|468.24|464.24|468.42|464.42|468.17|464.17|19
1624609180000|2021-06-25 08:19:40|468.3|464.3|468.29|464.29|468.57|464.57|468.25|464.25|23
1624609190000|2021-06-25 08:19:50|468.27|464.27|468.78|464.78|468.78|464.78|467.99|463.99|29
1624609200000|2021-06-25 08:20:00|468.81|464.81|469.09|465.09|469.12|465.12|468.6|464.6|29
1624609210000|2021-06-25 08:20:10|469.1|465.1|469.03|465.03|469.11|465.11|468.89|464.89|23
1624609220000|2021-06-25 08:20:20|469.06|465.06|469.63|465.63|469.63|465.63|469.06|465.06|18
1624609230000|2021-06-25 08:20:30|469.74|465.74|470.31|466.31|470.31|466.31|469.68|465.68|23
1624609240000|2021-06-25 08:20:40|470.37|466.37|470.59|466.59|470.63|466.63|470.37|466.37|27
1624609250000|2021-06-25 08:20:50|470.62|466.62|470.8|466.8|470.89|466.89|470.62|466.62|29
1624609260000|2021-06-25 08:21:00|470.79|466.79|470.48|466.48|470.79|466.79|470.4|466.4|31
1624609270000|2021-06-25 08:21:10|470.46|466.46|470.87|466.87|470.88|466.88|470.46|466.46|22
1624609280000|2021-06-25 08:21:20|470.88|466.88|471.03|467.03|471.03|467.03|470.88|466.88|12
1624609290000|2021-06-25 08:21:30|471.02|467.02|471.65|467.65|471.65|467.65|471.02|467.02|18
1624609300000|2021-06-25 08:21:40|471.64|467.64|471.82|467.82|471.91|467.91|471.62|467.62|30
1624609310000|2021-06-25 08:21:50|471.77|467.77|471.67|467.67|471.86|467.86|471.52|467.52|26
1624609320000|2021-06-25 08:22:00|471.66|467.66|471.37|467.37|471.66|467.66|471.26|467.26|31
1624609330000|2021-06-25 08:22:10|471.39|467.39|471.03|467.03|471.46|467.46|471.03|467.03|29
1624609340000|2021-06-25 08:22:20|471.04|467.04|471.33|467.33|471.4|467.4|471.04|467.04|31
1624609350000|2021-06-25 08:22:30|471.32|467.32|471.27|467.27|471.33|467.33|471.27|467.27|15
1624609360000|2021-06-25 08:22:40|471.28|467.28|471.22|467.22|471.28|467.28|471.17|467.17|13
1624609370000|2021-06-25 08:22:50|471.23|467.23|471.25|467.25|471.36|467.36|471.23|467.23|16
1624609380000|2021-06-25 08:23:00|471.26|467.26|471.4|467.4|471.43|467.43|471.26|467.26|19
1624609390000|2021-06-25 08:23:10|471.38|467.38|471.3|467.3|471.44|467.44|471.29|467.29|26
1624609400000|2021-06-25 08:23:20|471.2|467.2|470.95|466.95|471.28|467.28|470.93|466.93|17
1624609410000|2021-06-25 08:23:30|470.9|466.9|471.02|467.02|471.06|467.06|470.82|466.82|25
1624609420000|2021-06-25 08:23:40|471.03|467.03|470.89|466.89|471.06|467.06|470.88|466.88|17
1624609430000|2021-06-25 08:23:50|470.9|466.9|470.81|466.81|470.92|466.92|470.81|466.81|18
1624609440000|2021-06-25 08:24:00|470.72|466.72|470.39|466.39|470.72|466.72|470.35|466.35|26
1624609450000|2021-06-25 08:24:10|470.4|466.4|470.2|466.2|470.67|466.67|470.2|466.2|29
1624609460000|2021-06-25 08:24:20|470.35|466.35|470.07|466.07|470.45|466.45|469.97|465.97|29
1624609470000|2021-06-25 08:24:30|470.1|466.1|470.61|466.61|470.61|466.61|470.1|466.1|23
1624609480000|2021-06-25 08:24:40|470.58|466.58|470.21|466.21|470.6|466.6|470.21|466.21|24
1624609490000|2021-06-25 08:24:50|470.2|466.2|470.26|466.26|470.26|466.26|470.2|466.2|8
1624609500000|2021-06-25 08:25:00|470.23|466.23|470.38|466.38|470.38|466.38|470.2|466.2|13
1624609510000|2021-06-25 08:25:10|470.44|466.44|470.47|466.47|470.56|466.56|470.36|466.36|33
1624609520000|2021-06-25 08:25:20|470.37|466.37|470.97|466.97|470.97|466.97|470.37|466.37|23
1624609530000|2021-06-25 08:25:30|470.98|466.98|471.34|467.34|471.34|467.34|470.98|466.98|19
1624609540000|2021-06-25 08:25:40|471.37|467.37|471.36|467.36|471.37|467.37|471.36|467.36|2
1624609550000|2021-06-25 08:25:50|471.39|467.39|471.49|467.49|471.5|467.5|471.35|467.35|12
1624609560000|2021-06-25 08:26:00|471.55|467.55|471.44|467.44|471.62|467.62|471.42|467.42|25
1624609570000|2021-06-25 08:26:10|471.45|467.45|471.66|467.66|471.66|467.66|471.4|467.4|21
1624609580000|2021-06-25 08:26:20|471.71|467.71|471.85|467.85|471.95|467.95|471.71|467.71|13
1624609590000|2021-06-25 08:26:30|471.83|467.83|472.02|468.02|472.07|468.07|471.83|467.83|25
1624609600000|2021-06-25 08:26:40|472.21|468.21|472.06|468.06|472.24|468.24|472.06|468.06|22
1624609610000|2021-06-25 08:26:50|472.12|468.12|472.23|468.23|472.29|468.29|472.12|468.12|17
1624609620000|2021-06-25 08:27:00|472.16|468.16|472.25|468.25|472.29|468.29|472.1|468.1|24
1624609630000|2021-06-25 08:27:10|472.28|468.28|472.05|468.05|472.28|468.28|472.05|468.05|28
1624609640000|2021-06-25 08:27:20|472.04|468.04|472.15|468.15|472.16|468.16|472.03|468.03|15
1624609650000|2021-06-25 08:27:30|472.17|468.17|472.19|468.19|472.19|468.19|472.13|468.13|19
1624609660000|2021-06-25 08:27:40|472.17|468.17|472.15|468.15|472.21|468.21|472.07|468.07|21
1624609670000|2021-06-25 08:27:50|472.18|468.18|472.15|468.15|472.18|468.18|472.15|468.15|8
1624609680000|2021-06-25 08:28:00|472.14|468.14|472.01|468.01|472.2|468.2|471.96|467.96|20
1624609690000|2021-06-25 08:28:10|471.97|467.97|471.64|467.64|471.97|467.97|471.57|467.57|28
1624609700000|2021-06-25 08:28:20|471.65|467.65|471.5|467.5|471.77|467.77|471.5|467.5|23
1624609710000|2021-06-25 08:28:30|471.52|467.52|471.3|467.3|471.52|467.52|471.26|467.26|13
1624609720000|2021-06-25 08:28:40|471.26|467.26|471.19|467.19|471.26|467.26|470.9|466.9|22
1624609730000|2021-06-25 08:28:50|471.15|467.15|471.32|467.32|471.41|467.41|471.12|467.12|31
1624609740000|2021-06-25 08:29:00|471.33|467.33|471.63|467.63|471.86|467.86|471.33|467.33|27
1624609750000|2021-06-25 08:29:10|471.59|467.59|471.6|467.6|471.6|467.6|471.48|467.48|25
1624609760000|2021-06-25 08:29:20|471.63|467.63|471.77|467.77|471.78|467.78|471.63|467.63|12
1624609770000|2021-06-25 08:29:30|471.78|467.78|471.86|467.86|471.88|467.88|471.77|467.77|15
1624609780000|2021-06-25 08:29:40|471.85|467.85|471.76|467.76|471.87|467.87|471.56|467.56|29
1624609790000|2021-06-25 08:29:50|471.77|467.77|471.66|467.66|471.89|467.89|471.66|467.66|30
1624609800000|2021-06-25 08:30:00|471.65|467.65|470.88|466.88|471.65|467.65|470.8|466.8|29
1624609810000|2021-06-25 08:30:10|470.67|466.67|470.2|466.2|470.67|466.67|470.04|466.04|29
1624609820000|2021-06-25 08:30:20|470.27|466.27|470.65|466.65|470.72|466.72|470.27|466.27|35
1624609830000|2021-06-25 08:30:30|470.63|466.63|470.9|466.9|470.9|466.9|470.59|466.59|28
1624609840000|2021-06-25 08:30:40|470.91|466.91|471.51|467.51|471.52|467.52|470.85|466.85|23
1624609850000|2021-06-25 08:30:50|471.55|467.55|471.72|467.72|471.74|467.74|471.51|467.51|22
1624609860000|2021-06-25 08:31:00|471.74|467.74|472.12|468.12|472.13|468.13|471.73|467.73|16
1624609870000|2021-06-25 08:31:10|472.13|468.13|472.67|468.67|472.81|468.81|472.13|468.13|14
1624609880000|2021-06-25 08:31:20|472.68|468.68|472.53|468.53|472.69|468.69|472.52|468.52|33
1624609890000|2021-06-25 08:31:30|472.62|468.62|472.7|468.7|472.84|468.84|472.61|468.61|18
1624609900000|2021-06-25 08:31:40|472.72|468.72|472.4|468.4|472.73|468.73|472.39|468.39|27
1624609910000|2021-06-25 08:31:50|472.39|468.39|472.75|468.75|472.76|468.76|472.39|468.39|18
1624609930000|2021-06-25 08:32:10|472.84|468.84|473.21|469.21|473.27|469.27|472.84|468.84|16
1624609940000|2021-06-25 08:32:20|473.24|469.24|472.83|468.83|473.24|469.24|472.82|468.82|23
1624609950000|2021-06-25 08:32:30|472.79|468.79|473.18|469.18|473.23|469.23|472.79|468.79|27
1624609960000|2021-06-25 08:32:40|473.13|469.13|473.44|469.44|473.47|469.47|473.13|469.13|15
1624609970000|2021-06-25 08:32:50|473.45|469.45|473.45|469.45|473.48|469.48|473.44|469.44|19
1624609980000|2021-06-25 08:33:00|473.44|469.44|473.25|469.25|473.46|469.46|473.25|469.25|16
1624609990000|2021-06-25 08:33:10|473.24|469.24|473.35|469.35|473.44|469.44|473.24|469.24|20
1624610000000|2021-06-25 08:33:20|473.41|469.41|473.44|469.44|473.46|469.46|473.29|469.29|21
1624610010000|2021-06-25 08:33:30|473.43|469.43|473.43|469.43|473.52|469.52|473.42|469.42|17
1624610020000|2021-06-25 08:33:40|473.45|469.45|473.43|469.43|473.46|469.46|473.42|469.42|13
1624610030000|2021-06-25 08:33:50|473.44|469.44|473.63|469.63|473.65|469.65|473.43|469.43|23
1624610040000|2021-06-25 08:34:00|473.65|469.65|473.49|469.49|473.65|469.65|473.36|469.36|27
1624610050000|2021-06-25 08:34:10|473.36|469.36|473.27|469.27|473.45|469.45|473.14|469.14|28
1624610060000|2021-06-25 08:34:20|473.28|469.28|473.15|469.15|473.32|469.32|473.15|469.15|19
1624610070000|2021-06-25 08:34:30|473.16|469.16|473.4|469.4|473.4|469.4|473.16|469.16|18
1624610080000|2021-06-25 08:34:40|473.42|469.42|473.23|469.23|473.42|469.42|473.21|469.21|16
1624610090000|2021-06-25 08:34:50|473.24|469.24|473.39|469.39|473.42|469.42|473.24|469.24|19
1624610100000|2021-06-25 08:35:00|473.38|469.38|473.73|469.73|473.76|469.76|473.36|469.36|28
1624610110000|2021-06-25 08:35:10|473.69|469.69|473.29|469.29|473.69|469.69|473.29|469.29|24
1624610120000|2021-06-25 08:35:20|473.25|469.25|472.87|468.87|473.25|469.25|472.86|468.86|27
1624610130000|2021-06-25 08:35:30|472.88|468.88|472.65|468.65|473.11|469.11|472.65|468.65|24
1624610140000|2021-06-25 08:35:40|472.66|468.66|472.34|468.34|472.9|468.9|472.34|468.34|30
1624610150000|2021-06-25 08:35:50|472.38|468.38|472.12|468.12|472.43|468.43|472.12|468.12|28
1624610160000|2021-06-25 08:36:00|472.13|468.13|472.23|468.23|472.36|468.36|472.12|468.12|26
1624610170000|2021-06-25 08:36:10|472.24|468.24|472.54|468.54|472.57|468.57|472.19|468.19|24
1624610180000|2021-06-25 08:36:20|472.68|468.68|472.95|468.95|472.95|468.95|472.67|468.67|29
1624610190000|2021-06-25 08:36:30|472.93|468.93|472.82|468.82|473.04|469.04|472.82|468.82|17
1624610200000|2021-06-25 08:36:40|472.81|468.81|472.5|468.5|472.91|468.91|472.49|468.49|26
1624610210000|2021-06-25 08:36:50|472.51|468.51|472.49|468.49|472.63|468.63|472.49|468.49|14
1624610220000|2021-06-25 08:37:00|472.5|468.5|473.03|469.03|473.03|469.03|472.5|468.5|31
1624610230000|2021-06-25 08:37:10|473.05|469.05|472.75|468.75|473.05|469.05|472.7|468.7|23
1624610240000|2021-06-25 08:37:20|472.76|468.76|472.9|468.9|472.92|468.92|472.76|468.76|24
1624610250000|2021-06-25 08:37:30|472.93|468.93|472.3|468.3|472.93|468.93|472.3|468.3|28
1624610260000|2021-06-25 08:37:40|472.27|468.27|472.34|468.34|472.41|468.41|472.23|468.23|27
1624610270000|2021-06-25 08:37:50|472.37|468.37|471.97|467.97|472.43|468.43|471.95|467.95|24
1624610280000|2021-06-25 08:38:00|472|468|472.03|468.03|472.15|468.15|472|468|20
1624610290000|2021-06-25 08:38:10|472.01|468.01|471.8|467.8|472.01|468.01|471.66|467.66|27
1624610300000|2021-06-25 08:38:20|471.86|467.86|471.85|467.85|471.88|467.88|471.63|467.63|20
1624610310000|2021-06-25 08:38:30|471.86|467.86|471.85|467.85|471.93|467.93|471.8|467.8|23
1624610320000|2021-06-25 08:38:40|471.88|467.88|471.96|467.96|471.98|467.98|471.83|467.83|31
1624610330000|2021-06-25 08:38:50|472.08|468.08|472.35|468.35|472.37|468.37|472.03|468.03|21
1624610340000|2021-06-25 08:39:00|472.36|468.36|472.78|468.78|472.88|468.88|472.34|468.34|14
1624610350000|2021-06-25 08:39:10|473.01|469.01|472.99|468.99|473.05|469.05|472.94|468.94|15
1624610360000|2021-06-25 08:39:20|472.98|468.98|473.04|469.04|473.07|469.07|472.98|468.98|7
1624610370000|2021-06-25 08:39:30|473.05|469.05|473|469|473.15|469.15|472.99|468.99|23
1624610380000|2021-06-25 08:39:40|472.9|468.9|472.4|468.4|472.9|468.9|472.38|468.38|29
1624610390000|2021-06-25 08:39:50|472.41|468.41|472.39|468.39|472.48|468.48|472.32|468.32|18
1624610400000|2021-06-25 08:40:00|472.34|468.34|472.26|468.26|472.45|468.45|472.25|468.25|20
1624610410000|2021-06-25 08:40:10|472.19|468.19|472.03|468.03|472.22|468.22|472.03|468.03|18
1624610420000|2021-06-25 08:40:20|472.02|468.02|471.9|467.9|472.02|468.02|471.72|467.72|24
1624610430000|2021-06-25 08:40:30|471.92|467.92|472.06|468.06|472.08|468.08|471.92|467.92|13
1624610440000|2021-06-25 08:40:40|472.07|468.07|472.26|468.26|472.27|468.27|472.03|468.03|16
1624610450000|2021-06-25 08:40:50|472.27|468.27|472.71|468.71|472.72|468.72|472.27|468.27|26
1624610460000|2021-06-25 08:41:00|472.7|468.7|473.01|469.01|473.13|469.13|472.7|468.7|24
1624610470000|2021-06-25 08:41:10|472.99|468.99|473.16|469.16|473.17|469.17|472.99|468.99|16
1624610480000|2021-06-25 08:41:20|473.15|469.15|473.08|469.08|473.15|469.15|472.9|468.9|34
1624610490000|2021-06-25 08:41:30|473.09|469.09|473.25|469.25|473.26|469.26|473.06|469.06|22
1624610500000|2021-06-25 08:41:40|473.26|469.26|473.11|469.11|473.39|469.39|473.09|469.09|24
1624610510000|2021-06-25 08:41:50|473.06|469.06|472.95|468.95|473.12|469.12|472.94|468.94|18
1624610520000|2021-06-25 08:42:00|473|469|473.12|469.12|473.21|469.21|472.96|468.96|31
1624610530000|2021-06-25 08:42:10|473.09|469.09|473.13|469.13|473.16|469.16|473.09|469.09|18
1624610540000|2021-06-25 08:42:20|473.11|469.11|472.94|468.94|473.13|469.13|472.93|468.93|26
1624610550000|2021-06-25 08:42:30|472.95|468.95|473.06|469.06|473.06|469.06|472.88|468.88|17
1624610560000|2021-06-25 08:42:40|473.11|469.11|472.93|468.93|473.34|469.34|472.86|468.86|29
1624610570000|2021-06-25 08:42:50|472.95|468.95|472.94|468.94|473.01|469.01|472.89|468.89|22
1624610580000|2021-06-25 08:43:00|472.97|468.97|472.53|468.53|472.97|468.97|472.53|468.53|23
1624610590000|2021-06-25 08:43:10|472.35|468.35|472.66|468.66|472.68|468.68|472.3|468.3|25
1624610600000|2021-06-25 08:43:20|472.64|468.64|472.64|468.64|472.66|468.66|472.63|468.63|17
1624610610000|2021-06-25 08:43:30|472.68|468.68|472.62|468.62|472.69|468.69|472.49|468.49|21
1624610620000|2021-06-25 08:43:40|472.61|468.61|472.61|468.61|472.69|468.69|472.57|468.57|22
1624610630000|2021-06-25 08:43:50|472.63|468.63|472.63|468.63|472.71|468.71|472.62|468.62|22
1624610640000|2021-06-25 08:44:00|472.62|468.62|472.53|468.53|472.68|468.68|472.52|468.52|28
1624610650000|2021-06-25 08:44:10|472.49|468.49|472.43|468.43|472.72|468.72|472.43|468.43|25
1624610660000|2021-06-25 08:44:20|472.37|468.37|472.77|468.77|472.79|468.79|472.31|468.31|25
1624610670000|2021-06-25 08:44:30|472.74|468.74|472.74|468.74|472.78|468.78|472.71|468.71|12
1624610680000|2021-06-25 08:44:40|472.72|468.72|472.84|468.84|472.84|468.84|472.7|468.7|17
1624610690000|2021-06-25 08:44:50|472.85|468.85|472.74|468.74|472.91|468.91|472.71|468.71|20
1624610700000|2021-06-25 08:45:00|472.75|468.75|472.66|468.66|472.87|468.87|472.66|468.66|22
1624610710000|2021-06-25 08:45:10|472.64|468.64|472.2|468.2|472.68|468.68|472.2|468.2|20
1624610720000|2021-06-25 08:45:20|472.18|468.18|471.95|467.95|472.18|468.18|471.91|467.91|19
1624610730000|2021-06-25 08:45:30|472|468|472.18|468.18|472.18|468.18|471.94|467.94|20
1624610740000|2021-06-25 08:45:40|472.17|468.17|471.99|467.99|472.18|468.18|471.97|467.97|11
1624610750000|2021-06-25 08:45:50|472|468|471.67|467.67|472.04|468.04|471.62|467.62|21
1624610760000|2021-06-25 08:46:00|471.72|467.72|471.64|467.64|471.76|467.76|471.5|467.5|27
1624610770000|2021-06-25 08:46:10|471.62|467.62|471.55|467.55|471.64|467.64|471.53|467.53|16
1624610780000|2021-06-25 08:46:20|471.58|467.58|471.43|467.43|471.6|467.6|471.43|467.43|23
1624610790000|2021-06-25 08:46:30|471.46|467.46|471.51|467.51|471.55|467.55|471.43|467.43|22
1624610800000|2021-06-25 08:46:40|471.54|467.54|471.46|467.46|471.55|467.55|471.43|467.43|25
1624610810000|2021-06-25 08:46:50|471.47|467.47|471.61|467.61|471.61|467.61|471.42|467.42|20
1624610820000|2021-06-25 08:47:00|471.6|467.6|471.52|467.52|471.71|467.71|471.51|467.51|23
1624610830000|2021-06-25 08:47:10|471.53|467.53|471.78|467.78|471.78|467.78|471.47|467.47|22
1624610840000|2021-06-25 08:47:20|471.83|467.83|471.58|467.58|472.22|468.22|471.58|467.58|30
1624610850000|2021-06-25 08:47:30|471.62|467.62|471.39|467.39|471.64|467.64|471.19|467.19|31
1624610860000|2021-06-25 08:47:40|471.41|467.41|471.73|467.73|471.87|467.87|471.39|467.39|26
1624610870000|2021-06-25 08:47:50|471.86|467.86|471.4|467.4|471.88|467.88|471.27|467.27|28
1624610880000|2021-06-25 08:48:00|471.47|467.47|471.62|467.62|471.62|467.62|471.47|467.47|25
1624610890000|2021-06-25 08:48:10|471.61|467.61|471.4|467.4|471.67|467.67|471.21|467.21|31
1624610900000|2021-06-25 08:48:20|471.39|467.39|471.14|467.14|471.49|467.49|471.05|467.05|32
1624610910000|2021-06-25 08:48:30|471.15|467.15|471.34|467.34|471.34|467.34|471.06|467.06|23
1624610920000|2021-06-25 08:48:40|471.36|467.36|470.93|466.93|471.44|467.44|470.93|466.93|25
1624610930000|2021-06-25 08:48:50|470.92|466.92|471.28|467.28|471.33|467.33|470.89|466.89|23
1624610940000|2021-06-25 08:49:00|471.26|467.26|470.88|466.88|471.26|467.26|470.88|466.88|21
1624610950000|2021-06-25 08:49:10|470.91|466.91|470.69|466.69|470.94|466.94|470.68|466.68|21
1624610960000|2021-06-25 08:49:20|470.75|466.75|470.91|466.91|471.06|467.06|470.75|466.75|34
1624610970000|2021-06-25 08:49:30|470.9|466.9|470.89|466.89|470.92|466.92|470.88|466.88|14
1624610980000|2021-06-25 08:49:40|470.91|466.91|470.72|466.72|471|467|470.72|466.72|25
1624610990000|2021-06-25 08:49:50|470.71|466.71|470.68|466.68|470.74|466.74|470.64|466.64|13
1624611000000|2021-06-25 08:50:00|470.69|466.69|470.78|466.78|470.8|466.8|470.67|466.67|30
1624611010000|2021-06-25 08:50:10|470.77|466.77|470.76|466.76|470.79|466.79|470.72|466.72|20
1624611020000|2021-06-25 08:50:20|470.77|466.77|470.8|466.8|470.82|466.82|470.73|466.73|15
1624611030000|2021-06-25 08:50:30|470.82|466.82|470.81|466.81|470.84|466.84|470.8|466.8|7
1624611040000|2021-06-25 08:50:40|470.82|466.82|470.84|466.84|470.84|466.84|470.81|466.81|9
1624611050000|2021-06-25 08:50:50|470.85|466.85|470.92|466.92|470.92|466.92|470.85|466.85|4
1624611060000|2021-06-25 08:51:00|470.97|466.97|470.8|466.8|470.97|466.97|470.72|466.72|26
1624611070000|2021-06-25 08:51:10|470.82|466.82|471.24|467.24|471.26|467.26|470.82|466.82|28
1624611080000|2021-06-25 08:51:20|471.36|467.36|471.36|467.36|471.41|467.41|471.35|467.35|5
1624611090000|2021-06-25 08:51:30|471.53|467.53|471.6|467.6|471.6|467.6|471.52|467.52|12
1624611100000|2021-06-25 08:51:40|471.59|467.59|471.58|467.58|471.8|467.8|471.57|467.57|25
1624611110000|2021-06-25 08:51:50|471.6|467.6|471.7|467.7|471.7|467.7|471.54|467.54|26
1624611120000|2021-06-25 08:52:00|471.75|467.75|471.67|467.67|471.75|467.75|471.67|467.67|21
1624611130000|2021-06-25 08:52:10|471.58|467.58|471.46|467.46|471.65|467.65|471.41|467.41|25
1624611140000|2021-06-25 08:52:20|471.43|467.43|471.54|467.54|471.54|467.54|471.36|467.36|23
1624611150000|2021-06-25 08:52:30|471.55|467.55|471.43|467.43|471.55|467.55|471.37|467.37|19
1624611160000|2021-06-25 08:52:40|471.44|467.44|471.47|467.47|471.49|467.49|471.37|467.37|26
1624611170000|2021-06-25 08:52:50|471.51|467.51|471.69|467.69|471.69|467.69|471.49|467.49|21
1624611180000|2021-06-25 08:53:00|471.7|467.7|472.17|468.17|472.17|468.17|471.7|467.7|15
1624611190000|2021-06-25 08:53:10|472.19|468.19|472.86|468.86|472.86|468.86|472.16|468.16|18
1624611200000|2021-06-25 08:53:20|472.8|468.8|473.53|469.53|473.56|469.56|472.8|468.8|15
1624611210000|2021-06-25 08:53:30|473.56|469.56|473.63|469.63|473.77|469.77|473.54|469.54|14
1624611220000|2021-06-25 08:53:40|473.65|469.65|473.68|469.68|473.7|469.7|473.61|469.61|18
1624611230000|2021-06-25 08:53:50|473.67|469.67|473.72|469.72|473.77|469.77|473.58|469.58|11
1624611240000|2021-06-25 08:54:00|473.77|469.77|474.35|470.35|474.37|470.37|473.77|469.77|25
1624611250000|2021-06-25 08:54:10|474.34|470.34|474.48|470.48|474.48|470.48|474.29|470.29|29
1624611260000|2021-06-25 08:54:20|474.49|470.49|474.22|470.22|474.49|470.49|474.14|470.14|24
1624611270000|2021-06-25 08:54:30|474.16|470.16|474.48|470.48|474.48|470.48|474.16|470.16|17
1624611280000|2021-06-25 08:54:40|474.38|470.38|474.59|470.59|474.59|470.59|474.38|470.38|4
1624611290000|2021-06-25 08:54:50|474.86|470.86|475.5|471.5|475.5|471.5|474.86|470.86|18
1624611300000|2021-06-25 08:55:00|475.43|471.43|475.42|471.42|475.68|471.68|475.42|471.42|18
1624611310000|2021-06-25 08:55:10|475.43|471.43|475.13|471.13|475.43|471.43|475.06|471.06|18
1624611320000|2021-06-25 08:55:20|475.14|471.14|475.15|471.15|475.16|471.16|475.05|471.05|8
1624611330000|2021-06-25 08:55:30|475.14|471.14|475.1|471.1|475.16|471.16|475.03|471.03|19
1624611340000|2021-06-25 08:55:40|475.06|471.06|475.11|471.11|475.11|471.11|475.05|471.05|13
1624611350000|2021-06-25 08:55:50|475.14|471.14|475.56|471.56|475.56|471.56|475.09|471.09|20
1624611360000|2021-06-25 08:56:00|475.52|471.52|475.13|471.13|475.52|471.52|475.11|471.11|32
1624611370000|2021-06-25 08:56:10|475.16|471.16|474.83|470.83|475.18|471.18|474.81|470.81|26
1624611380000|2021-06-25 08:56:20|474.81|470.81|474.71|470.71|474.81|470.81|474.7|470.7|20
1624611390000|2021-06-25 08:56:30|474.66|470.66|474.68|470.68|474.68|470.68|474.4|470.4|27
1624611400000|2021-06-25 08:56:40|474.7|470.7|474.53|470.53|474.81|470.81|474.53|470.53|19
1624611410000|2021-06-25 08:56:50|474.54|470.54|474.48|470.48|474.55|470.55|474.42|470.42|22
1624611420000|2021-06-25 08:57:00|474.47|470.47|474.43|470.43|474.49|470.49|474.41|470.41|15
1624611430000|2021-06-25 08:57:10|474.44|470.44|474.66|470.66|474.66|470.66|474.44|470.44|16
1624611440000|2021-06-25 08:57:20|474.72|470.72|475.22|471.22|475.3|471.3|474.72|470.72|32
1624611450000|2021-06-25 08:57:30|475.21|471.21|474.69|470.69|475.28|471.28|474.68|470.68|27
1624611460000|2021-06-25 08:57:40|474.64|470.64|474.8|470.8|474.87|470.87|474.64|470.64|21
1624611470000|2021-06-25 08:57:50|474.79|470.79|474.6|470.6|474.81|470.81|474.57|470.57|22
1624611480000|2021-06-25 08:58:00|474.58|470.58|474.32|470.32|474.58|470.58|474.28|470.28|22
1624611490000|2021-06-25 08:58:10|474.28|470.28|474.2|470.2|474.36|470.36|474.18|470.18|24
1624611500000|2021-06-25 08:58:20|474.22|470.22|474.23|470.23|474.26|470.26|474.19|470.19|14
1624611510000|2021-06-25 08:58:30|474.27|470.27|474.29|470.29|474.49|470.49|474.21|470.21|30
1624611520000|2021-06-25 08:58:40|474.24|470.24|474.18|470.18|474.33|470.33|474.18|470.18|20
1624611530000|2021-06-25 08:58:50|474.2|470.2|474.31|470.31|474.31|470.31|474.06|470.06|21
1624611540000|2021-06-25 08:59:00|474.33|470.33|474.62|470.62|474.62|470.62|474.24|470.24|28
1624611550000|2021-06-25 08:59:10|474.61|470.61|474.75|470.75|474.95|470.95|474.61|470.61|21
1624611560000|2021-06-25 08:59:20|474.72|470.72|474.39|470.39|474.75|470.75|474.39|470.39|25
1624611570000|2021-06-25 08:59:30|474.36|470.36|474.29|470.29|474.36|470.36|474.19|470.19|12
1624611580000|2021-06-25 08:59:40|474.24|470.24|474.31|470.31|474.35|470.35|474.16|470.16|20
1624611590000|2021-06-25 08:59:50|474.4|470.4|474.51|470.51|474.51|470.51|474.35|470.35|18
1624611600000|2021-06-25 09:00:00|474.5|470.5|474.13|470.13|474.51|470.51|474.11|470.11|30
1624611610000|2021-06-25 09:00:10|474.11|470.11|474.15|470.15|474.19|470.19|474.03|470.03|21
1624611620000|2021-06-25 09:00:20|474.14|470.14|473.75|469.75|474.15|470.15|473.75|469.75|26
1624611630000|2021-06-25 09:00:30|473.74|469.74|473.48|469.48|473.86|469.86|473.48|469.48|11
1624611640000|2021-06-25 09:00:40|473.5|469.5|473.2|469.2|473.84|469.84|473.2|469.2|15
1624611650000|2021-06-25 09:00:50|473.17|469.17|473.11|469.11|473.28|469.28|473.08|469.08|16
1624611660000|2021-06-25 09:01:00|473.18|469.18|473.11|469.11|473.2|469.2|473.09|469.09|13
1624611670000|2021-06-25 09:01:10|473.1|469.1|473.12|469.12|473.12|469.12|473.04|469.04|16
1624611680000|2021-06-25 09:01:20|473.19|469.19|473.36|469.36|473.37|469.37|473.19|469.19|17
1624611690000|2021-06-25 09:01:30|473.35|469.35|473.34|469.34|473.35|469.35|473.28|469.28|21
1624611700000|2021-06-25 09:01:40|473.35|469.35|473.07|469.07|473.35|469.35|473.04|469.04|17
1624611710000|2021-06-25 09:01:50|473.03|469.03|472.81|468.81|473.03|469.03|472.81|468.81|16
1624611720000|2021-06-25 09:02:00|472.73|468.73|472.87|468.87|473.1|469.1|472.7|468.7|26
1624611730000|2021-06-25 09:02:10|472.81|468.81|472.83|468.83|472.87|468.87|472.64|468.64|24
1624611740000|2021-06-25 09:02:20|472.81|468.81|473.25|469.25|473.27|469.27|472.78|468.78|29
1624611750000|2021-06-25 09:02:30|473.21|469.21|473.3|469.3|473.3|469.3|473.21|469.21|19
1624611760000|2021-06-25 09:02:40|473.29|469.29|472.91|468.91|473.31|469.31|472.91|468.91|26
1624611770000|2021-06-25 09:02:50|472.92|468.92|473.05|469.05|473.14|469.14|472.92|468.92|23
1624611780000|2021-06-25 09:03:00|473.07|469.07|473.16|469.16|473.16|469.16|473.07|469.07|22
1624611790000|2021-06-25 09:03:10|473.08|469.08|473.1|469.1|473.11|469.11|473.08|469.08|11
1624611800000|2021-06-25 09:03:20|473.09|469.09|473.99|469.99|474|470|473.09|469.09|31
1624611810000|2021-06-25 09:03:30|474.03|470.03|473.98|469.98|474.11|470.11|473.96|469.96|18
1624611820000|2021-06-25 09:03:40|473.99|469.99|473.82|469.82|474.02|470.02|473.77|469.77|26
1624611830000|2021-06-25 09:03:50|473.84|469.84|473.87|469.87|473.93|469.93|473.67|469.67|25
1624611840000|2021-06-25 09:04:00|473.88|469.88|474.55|470.55|474.55|470.55|473.87|469.87|30
1624611850000|2021-06-25 09:04:10|474.53|470.53|474.61|470.61|474.62|470.62|474.5|470.5|25
1624611860000|2021-06-25 09:04:20|474.62|470.62|474.43|470.43|474.63|470.63|474.39|470.39|32
1624611870000|2021-06-25 09:04:30|474.47|470.47|474.53|470.53|474.56|470.56|474.42|470.42|19
1624611880000|2021-06-25 09:04:40|474.54|470.54|474.59|470.59|474.63|470.63|474.53|470.53|15
1624611890000|2021-06-25 09:04:50|474.58|470.58|475.05|471.05|475.08|471.08|474.58|470.58|23
1624611900000|2021-06-25 09:05:00|475.08|471.08|475.18|471.18|475.18|471.18|475.07|471.07|12
1624611910000|2021-06-25 09:05:10|475.19|471.19|475.24|471.24|475.31|471.31|475.18|471.18|24
1624611920000|2021-06-25 09:05:20|475.23|471.23|475.24|471.24|475.28|471.28|475.23|471.23|17
1624611930000|2021-06-25 09:05:30|475.23|471.23|474.98|470.98|475.24|471.24|474.97|470.97|21
1624611940000|2021-06-25 09:05:40|474.99|470.99|474.96|470.96|475.03|471.03|474.89|470.89|17
1624611950000|2021-06-25 09:05:50|474.98|470.98|475.19|471.19|475.25|471.25|474.98|470.98|21
1624611960000|2021-06-25 09:06:00|475.17|471.17|475.07|471.07|475.21|471.21|475.07|471.07|21
1624611970000|2021-06-25 09:06:10|475.06|471.06|475.1|471.1|475.13|471.13|475.03|471.03|22
1624611980000|2021-06-25 09:06:20|475.09|471.09|475.08|471.08|475.13|471.13|475.08|471.08|12
1624611990000|2021-06-25 09:06:30|475.07|471.07|475.03|471.03|475.11|471.11|474.94|470.94|15
1624612000000|2021-06-25 09:06:40|475.02|471.02|474.98|470.98|475.09|471.09|474.98|470.98|19
1624612010000|2021-06-25 09:06:50|474.95|470.95|474.86|470.86|474.95|470.95|474.85|470.85|20
1624612020000|2021-06-25 09:07:00|474.88|470.88|475|471|475.09|471.09|474.88|470.88|20
1624612030000|2021-06-25 09:07:10|475.01|471.01|474.9|470.9|475.01|471.01|474.88|470.88|11
1624612040000|2021-06-25 09:07:20|474.88|470.88|474.87|470.87|474.89|470.89|474.83|470.83|8
1624612050000|2021-06-25 09:07:30|474.88|470.88|474.77|470.77|474.91|470.91|474.77|470.77|16
1624612060000|2021-06-25 09:07:40|474.76|470.76|474.97|470.97|475.02|471.02|474.74|470.74|22
1624612070000|2021-06-25 09:07:50|474.98|470.98|474.79|470.79|474.98|470.98|474.79|470.79|8
1624612080000|2021-06-25 09:08:00|474.78|470.78|474.97|470.97|474.99|470.99|474.78|470.78|14
1624612090000|2021-06-25 09:08:10|474.98|470.98|475.16|471.16|475.17|471.17|474.95|470.95|19
1624612100000|2021-06-25 09:08:20|475.12|471.12|475.12|471.12|475.15|471.15|475.05|471.05|25
1624612110000|2021-06-25 09:08:30|475.16|471.16|475.03|471.03|475.16|471.16|475|471|8
1624612120000|2021-06-25 09:08:40|475.04|471.04|475.02|471.02|475.05|471.05|475.02|471.02|8
1624612130000|2021-06-25 09:08:50|475|471|474.76|470.76|475.01|471.01|474.76|470.76|13
1624612140000|2021-06-25 09:09:00|474.78|470.78|474.83|470.83|474.88|470.88|474.78|470.78|18
1624612150000|2021-06-25 09:09:10|474.82|470.82|474.83|470.83|474.83|470.83|474.82|470.82|4
1624612160000|2021-06-25 09:09:20|474.81|470.81|474.81|470.81|474.82|470.82|474.8|470.8|5
1624612170000|2021-06-25 09:09:30|474.86|470.86|474.84|470.84|474.93|470.93|474.82|470.82|22
1624612180000|2021-06-25 09:09:40|474.85|470.85|474.87|470.87|474.96|470.96|474.79|470.79|25
1624612190000|2021-06-25 09:09:50|474.79|470.79|474.88|470.88|474.88|470.88|474.76|470.76|17
1624612200000|2021-06-25 09:10:00|474.89|470.89|474.86|470.86|474.91|470.91|474.86|470.86|13
1624612210000|2021-06-25 09:10:10|474.77|470.77|474.76|470.76|474.88|470.88|474.76|470.76|12
1624612220000|2021-06-25 09:10:20|474.77|470.77|474.94|470.94|474.96|470.96|474.76|470.76|24
1624612230000|2021-06-25 09:10:30|474.93|470.93|475.04|471.04|475.09|471.09|474.93|470.93|26
1624612240000|2021-06-25 09:10:40|475.05|471.05|475.12|471.12|475.13|471.13|475|471|30
1624612250000|2021-06-25 09:10:50|475.11|471.11|475.12|471.12|475.19|471.19|475.04|471.04|23
1624612260000|2021-06-25 09:11:00|475.1|471.1|475.19|471.19|475.24|471.24|475.08|471.08|20
1624612270000|2021-06-25 09:11:10|475.2|471.2|475.25|471.25|475.25|471.25|475.19|471.19|9
1624612280000|2021-06-25 09:11:20|475.29|471.29|475.41|471.41|475.44|471.44|475.29|471.29|17
1624612290000|2021-06-25 09:11:30|475.39|471.39|475.41|471.41|475.43|471.43|475.39|471.39|12
1624612300000|2021-06-25 09:11:40|475.38|471.38|475.29|471.29|475.41|471.41|475.29|471.29|9
1624612310000|2021-06-25 09:11:50|475.3|471.3|475.27|471.27|475.3|471.3|475.27|471.27|5
1624612320000|2021-06-25 09:12:00|475.29|471.29|475.37|471.37|475.37|471.37|475.29|471.29|16
1624612330000|2021-06-25 09:12:10|475.39|471.39|475.38|471.38|475.39|471.39|475.36|471.36|12
1624612340000|2021-06-25 09:12:20|475.39|471.39|475.28|471.28|475.39|471.39|475.25|471.25|25
1624612350000|2021-06-25 09:12:30|475.29|471.29|475.33|471.33|475.35|471.35|475.28|471.28|13
1624612360000|2021-06-25 09:12:40|475.34|471.34|475.32|471.32|475.36|471.36|475.24|471.24|19
1624612370000|2021-06-25 09:12:50|475.33|471.33|475.32|471.32|475.33|471.33|475.32|471.32|2
1624612380000|2021-06-25 09:13:00|475.37|471.37|475.42|471.42|475.42|471.42|475.37|471.37|7
1624612390000|2021-06-25 09:13:10|475.43|471.43|475.43|471.43|475.45|471.45|475.42|471.42|12
1624612400000|2021-06-25 09:13:20|475.44|471.44|475.44|471.44|475.44|471.44|475.42|471.42|11
1624612410000|2021-06-25 09:13:30|475.43|471.43|475.44|471.44|475.45|471.45|475.42|471.42|13
1624612420000|2021-06-25 09:13:40|475.42|471.42|475.57|471.57|475.6|471.6|475.39|471.39|13
1624612430000|2021-06-25 09:13:50|475.56|471.56|475.67|471.67|475.67|471.67|475.52|471.52|16
1624612440000|2021-06-25 09:14:00|475.74|471.74|475.9|471.9|475.9|471.9|475.74|471.74|9
1624612450000|2021-06-25 09:14:10|475.93|471.93|476.25|472.25|476.25|472.25|475.93|471.93|10
1624612460000|2021-06-25 09:14:20|476.22|472.22|476.16|472.16|476.22|472.22|476.14|472.14|11
1624612470000|2021-06-25 09:14:30|476.17|472.17|476.32|472.32|476.41|472.41|476.17|472.17|11
1624612480000|2021-06-25 09:14:40|476.33|472.33|476.55|472.55|476.56|472.56|476.32|472.32|9
1624612490000|2021-06-25 09:14:50|476.58|472.58|476.62|472.62|476.64|472.64|476.54|472.54|17
1624612500000|2021-06-25 09:15:00|476.6|472.6|476.37|472.37|476.61|472.61|476.37|472.37|22
1624612510000|2021-06-25 09:15:10|476.33|472.33|476.31|472.31|476.37|472.37|476.23|472.23|24
1624612520000|2021-06-25 09:15:20|476.29|472.29|476.24|472.24|476.33|472.33|476.24|472.24|27
1624612530000|2021-06-25 09:15:30|476.27|472.27|476.46|472.46|476.46|472.46|476.19|472.19|21
1624612540000|2021-06-25 09:15:40|476.45|472.45|476.41|472.41|476.45|472.45|476.41|472.41|7
1624612550000|2021-06-25 09:15:50|476.42|472.42|476.28|472.28|476.42|472.42|476.28|472.28|21
1624612560000|2021-06-25 09:16:00|476.29|472.29|476.15|472.15|476.3|472.3|476.14|472.14|13
1624612570000|2021-06-25 09:16:10|476.14|472.14|475.92|471.92|476.14|472.14|475.92|471.92|17
1624612580000|2021-06-25 09:16:20|475.93|471.93|475.44|471.44|475.99|471.99|475.44|471.44|29
1624612590000|2021-06-25 09:16:30|475.45|471.45|475.49|471.49|475.52|471.52|475.4|471.4|10
1624612600000|2021-06-25 09:16:40|475.39|471.39|475.67|471.67|475.68|471.68|475.38|471.38|21
1624612610000|2021-06-25 09:16:50|475.68|471.68|475.54|471.54|475.68|471.68|475.49|471.49|24
1624612620000|2021-06-25 09:17:00|475.56|471.56|475.79|471.79|475.79|471.79|475.5|471.5|19
1624612630000|2021-06-25 09:17:10|475.8|471.8|475.81|471.81|475.83|471.83|475.8|471.8|14
1624612640000|2021-06-25 09:17:20|475.82|471.82|475.97|471.97|476.05|472.05|475.82|471.82|18
1624612650000|2021-06-25 09:17:30|475.96|471.96|475.93|471.93|475.98|471.98|475.92|471.92|18
1624612660000|2021-06-25 09:17:40|475.95|471.95|475.9|471.9|476.04|472.04|475.9|471.9|21
1624612670000|2021-06-25 09:17:50|475.91|471.91|476.1|472.1|476.1|472.1|475.89|471.89|15
1624612680000|2021-06-25 09:18:00|476.07|472.07|476.01|472.01|476.08|472.08|475.95|471.95|21
1624612690000|2021-06-25 09:18:10|476|472|475.99|471.99|476.01|472.01|475.94|471.94|24
1624612700000|2021-06-25 09:18:20|475.98|471.98|475.77|471.77|475.98|471.98|475.77|471.77|20
1624612710000|2021-06-25 09:18:30|475.78|471.78|475.89|471.89|475.89|471.89|475.74|471.74|13
1624612720000|2021-06-25 09:18:40|475.88|471.88|475.83|471.83|475.88|471.88|475.82|471.82|20
1624612730000|2021-06-25 09:18:50|475.85|471.85|475.84|471.84|475.85|471.85|475.83|471.83|8
1624612740000|2021-06-25 09:19:00|475.85|471.85|475.88|471.88|475.88|471.88|475.85|471.85|2
1624612750000|2021-06-25 09:19:10|475.85|471.85|476.34|472.34|476.35|472.35|475.85|471.85|18
1624612760000|2021-06-25 09:19:20|476.38|472.38|476.53|472.53|476.62|472.62|476.33|472.33|23
1624612770000|2021-06-25 09:19:30|476.47|472.47|476.49|472.49|476.55|472.55|476.42|472.42|19
1624612780000|2021-06-25 09:19:40|476.5|472.5|476.72|472.72|476.74|472.74|476.5|472.5|23
1624612790000|2021-06-25 09:19:50|476.73|472.73|476.53|472.53|476.73|472.73|476.52|472.52|24
1624612800000|2021-06-25 09:20:00|476.52|472.52|476.36|472.36|476.58|472.58|476.35|472.35|28
1624612810000|2021-06-25 09:20:10|476.31|472.31|476.13|472.13|476.31|472.31|476.13|472.13|20
1624612820000|2021-06-25 09:20:20|476.14|472.14|476.21|472.21|476.28|472.28|476.12|472.12|25
1624612830000|2021-06-25 09:20:30|476.19|472.19|476.16|472.16|476.21|472.21|476.15|472.15|24
1624612840000|2021-06-25 09:20:40|476.17|472.17|476.16|472.16|476.18|472.18|476.16|472.16|9
1624612850000|2021-06-25 09:20:50|476.29|472.29|476.16|472.16|476.29|472.29|476.16|472.16|16
1624612860000|2021-06-25 09:21:00|476.19|472.19|476.45|472.45|476.45|472.45|476.16|472.16|17
1624612870000|2021-06-25 09:21:10|476.44|472.44|476.2|472.2|476.45|472.45|476.19|472.19|19
1624612880000|2021-06-25 09:21:20|476.19|472.19|476.08|472.08|476.22|472.22|476.04|472.04|15
1624612890000|2021-06-25 09:21:30|476.09|472.09|476.2|472.2|476.24|472.24|476.07|472.07|24
1624612900000|2021-06-25 09:21:40|476.25|472.25|476.22|472.22|476.3|472.3|476.22|472.22|22
1624612910000|2021-06-25 09:21:50|476.2|472.2|476.2|472.2|476.21|472.21|476.18|472.18|11
1624612920000|2021-06-25 09:22:00|476.19|472.19|476.19|472.19|476.21|472.21|476.19|472.19|4
1624612930000|2021-06-25 09:22:10|476.2|472.2|476.23|472.23|476.33|472.33|476.11|472.11|17
1624612940000|2021-06-25 09:22:20|476.22|472.22|476.16|472.16|476.24|472.24|476.15|472.15|13
1624612950000|2021-06-25 09:22:30|476.17|472.17|476.17|472.17|476.19|472.19|476.16|472.16|10
1624612960000|2021-06-25 09:22:40|476.16|472.16|475.73|471.73|476.17|472.17|475.71|471.71|23
1624612970000|2021-06-25 09:22:50|475.74|471.74|475.81|471.81|475.81|471.81|475.72|471.72|27
1624612980000|2021-06-25 09:23:00|475.84|471.84|476.14|472.14|476.17|472.17|475.84|471.84|26
1624612990000|2021-06-25 09:23:10|476.15|472.15|475.99|471.99|476.15|472.15|475.98|471.98|17
1624613000000|2021-06-25 09:23:20|476.01|472.01|476|472|476.05|472.05|475.94|471.94|16
1624613010000|2021-06-25 09:23:30|476.02|472.02|476.29|472.29|476.34|472.34|476.02|472.02|22
1624613020000|2021-06-25 09:23:40|476.28|472.28|476.17|472.17|476.28|472.28|476.15|472.15|17
1624613030000|2021-06-25 09:23:50|476.16|472.16|476.16|472.16|476.18|472.18|476.15|472.15|13
1624613040000|2021-06-25 09:24:00|476.15|472.15|476.27|472.27|476.32|472.32|476.15|472.15|19
1624613050000|2021-06-25 09:24:10|476.29|472.29|476.26|472.26|476.39|472.39|476.24|472.24|23
1624613060000|2021-06-25 09:24:20|476.27|472.27|476.24|472.24|476.33|472.33|476.22|472.22|16
1624613070000|2021-06-25 09:24:30|476.26|472.26|476.2|472.2|476.29|472.29|476.2|472.2|19
1624613080000|2021-06-25 09:24:40|476.21|472.21|476.32|472.32|476.32|472.32|476.19|472.19|13
1624613090000|2021-06-25 09:24:50|476.23|472.23|476.26|472.26|476.29|472.29|476.23|472.23|13
1624613100000|2021-06-25 09:25:00|476.21|472.21|476.09|472.09|476.29|472.29|476.08|472.08|18
1624613110000|2021-06-25 09:25:10|476.04|472.04|476.05|472.05|476.08|472.08|476.02|472.02|22
1624613120000|2021-06-25 09:25:20|476.04|472.04|475.85|471.85|476.04|472.04|475.85|471.85|14
1624613130000|2021-06-25 09:25:30|475.83|471.83|475.87|471.87|475.88|471.88|475.83|471.83|13
1624613140000|2021-06-25 09:25:40|475.88|471.88|476.05|472.05|476.05|472.05|475.85|471.85|8
1624613150000|2021-06-25 09:25:50|476.02|472.02|476|472|476.03|472.03|475.99|471.99|11
1624613160000|2021-06-25 09:26:00|475.99|471.99|475.62|471.62|475.99|471.99|475.62|471.62|12
1624613170000|2021-06-25 09:26:10|475.64|471.64|475.59|471.59|475.64|471.64|475.52|471.52|17
1624613180000|2021-06-25 09:26:20|475.57|471.57|475.42|471.42|475.6|471.6|475.41|471.41|18
1624613190000|2021-06-25 09:26:30|475.39|471.39|475.42|471.42|475.47|471.47|475.37|471.37|17
1624613200000|2021-06-25 09:26:40|475.41|471.41|475.3|471.3|475.43|471.43|475.25|471.25|25
1624613210000|2021-06-25 09:26:50|475.26|471.26|475.34|471.34|475.39|471.39|475.26|471.26|18
1624613220000|2021-06-25 09:27:00|475.35|471.35|475.49|471.49|475.52|471.52|475.33|471.33|19
1624613230000|2021-06-25 09:27:10|475.5|471.5|475.44|471.44|475.5|471.5|475.43|471.43|10
1624613240000|2021-06-25 09:27:20|475.45|471.45|475.41|471.41|475.51|471.51|475.38|471.38|19
1624613250000|2021-06-25 09:27:30|475.44|471.44|475.36|471.36|475.5|471.5|475.36|471.36|19
1624613260000|2021-06-25 09:27:40|475.35|471.35|475.35|471.35|475.39|471.39|475.34|471.34|9
1624613270000|2021-06-25 09:27:50|475.36|471.36|475.38|471.38|475.38|471.38|475.35|471.35|11
1624613280000|2021-06-25 09:28:00|475.37|471.37|475.34|471.34|475.47|471.47|475.34|471.34|15
1624613290000|2021-06-25 09:28:10|475.33|471.33|475.47|471.47|475.47|471.47|475.32|471.32|20
1624613300000|2021-06-25 09:28:20|475.42|471.42|475.36|471.36|475.46|471.46|475.36|471.36|18
1624613310000|2021-06-25 09:28:30|475.37|471.37|475.28|471.28|475.38|471.38|475.27|471.27|13
1624613320000|2021-06-25 09:28:40|475.29|471.29|475.31|471.31|475.33|471.33|475.29|471.29|16
1624613330000|2021-06-25 09:28:50|475.3|471.3|475.26|471.26|475.31|471.31|475.25|471.25|8
1624613340000|2021-06-25 09:29:00|475.3|471.3|475.32|471.32|475.34|471.34|475.28|471.28|10
1624613350000|2021-06-25 09:29:10|475.3|471.3|475.32|471.32|475.33|471.33|475.3|471.3|6
1624613360000|2021-06-25 09:29:20|475.33|471.33|475.33|471.33|475.36|471.36|475.33|471.33|18
1624613370000|2021-06-25 09:29:30|475.34|471.34|475.4|471.4|475.43|471.43|475.33|471.33|16
1624613380000|2021-06-25 09:29:40|475.41|471.41|475.47|471.47|475.51|471.51|475.34|471.34|15
1624613390000|2021-06-25 09:29:50|475.4|471.4|475.39|471.39|475.45|471.45|475.31|471.31|16
1624613400000|2021-06-25 09:30:00|475.35|471.35|475.29|471.29|475.37|471.37|475.29|471.29|19
1624613410000|2021-06-25 09:30:10|475.3|471.3|475.29|471.29|475.31|471.31|475.29|471.29|4
1624613420000|2021-06-25 09:30:20|475.3|471.3|475.01|471.01|475.3|471.3|475.01|471.01|12
1624613430000|2021-06-25 09:30:30|474.93|470.93|474.72|470.72|474.93|470.93|474.71|470.71|23
1624613440000|2021-06-25 09:30:40|474.7|470.7|474.48|470.48|474.7|470.7|474.48|470.48|25
1624613450000|2021-06-25 09:30:50|474.47|470.47|474.32|470.32|474.5|470.5|474.31|470.31|19
1624613460000|2021-06-25 09:31:00|474.23|470.23|474.05|470.05|474.23|470.23|474.02|470.02|29
1624613470000|2021-06-25 09:31:10|474.07|470.07|474.19|470.19|474.25|470.25|474.07|470.07|23
1624613480000|2021-06-25 09:31:20|474.18|470.18|474.15|470.15|474.23|470.23|474.13|470.13|17
1624613490000|2021-06-25 09:31:30|474.14|470.14|474.16|470.16|474.18|470.18|474.14|470.14|18
1624613500000|2021-06-25 09:31:40|474.15|470.15|474.19|470.19|474.19|470.19|474.13|470.13|7
1624613510000|2021-06-25 09:31:50|474.18|470.18|473.91|469.91|474.18|470.18|473.87|469.87|13
1624613520000|2021-06-25 09:32:00|473.87|469.87|473.97|469.97|474.04|470.04|473.87|469.87|21
1624613530000|2021-06-25 09:32:10|473.96|469.96|473.86|469.86|474.05|470.05|473.82|469.82|14
1624613540000|2021-06-25 09:32:20|473.85|469.85|474.08|470.08|474.12|470.12|473.84|469.84|28
1624613550000|2021-06-25 09:32:30|474.13|470.13|474.1|470.1|474.23|470.23|474.07|470.07|29
1624613560000|2021-06-25 09:32:40|474.01|470.01|473.67|469.67|474.04|470.04|473.63|469.63|26
1624613570000|2021-06-25 09:32:50|473.61|469.61|473.62|469.62|473.73|469.73|473.58|469.58|24
1624613580000|2021-06-25 09:33:00|473.59|469.59|473.62|469.62|473.65|469.65|473.54|469.54|23
1624613590000|2021-06-25 09:33:10|473.63|469.63|473.69|469.69|473.8|469.8|473.57|469.57|20
1624613600000|2021-06-25 09:33:20|473.63|469.63|473.58|469.58|473.64|469.64|473.57|469.57|25
1624613610000|2021-06-25 09:33:30|473.57|469.57|473.72|469.72|473.72|469.72|473.57|469.57|19
1624613620000|2021-06-25 09:33:40|473.73|469.73|473.8|469.8|473.81|469.81|473.71|469.71|29
1624613630000|2021-06-25 09:33:50|473.81|469.81|473.65|469.65|473.81|469.81|473.64|469.64|17
1624613640000|2021-06-25 09:34:00|473.63|469.63|473.55|469.55|473.63|469.63|473.54|469.54|16
1624613650000|2021-06-25 09:34:10|473.56|469.56|473.71|469.71|473.71|469.71|473.53|469.53|14
1624613660000|2021-06-25 09:34:20|473.7|469.7|473.8|469.8|473.8|469.8|473.69|469.69|24
1624613670000|2021-06-25 09:34:30|473.74|469.74|473.71|469.71|473.78|469.78|473.7|469.7|22
1624613680000|2021-06-25 09:34:40|473.7|469.7|473.76|469.76|473.8|469.8|473.7|469.7|15
1624613690000|2021-06-25 09:34:50|473.77|469.77|473.81|469.81|473.83|469.83|473.77|469.77|14
1624613700000|2021-06-25 09:35:00|473.79|469.79|473.73|469.73|473.8|469.8|473.72|469.72|21
1624613710000|2021-06-25 09:35:10|473.74|469.74|473.78|469.78|473.83|469.83|473.7|469.7|19
1624613720000|2021-06-25 09:35:20|473.77|469.77|473.82|469.82|473.83|469.83|473.76|469.76|14
1624613730000|2021-06-25 09:35:30|473.77|469.77|473.68|469.68|473.82|469.82|473.67|469.67|14
1624613740000|2021-06-25 09:35:40|473.67|469.67|473.79|469.79|473.79|469.79|473.64|469.64|22
1624613750000|2021-06-25 09:35:50|473.78|469.78|473.79|469.79|473.81|469.81|473.73|469.73|18
1624613760000|2021-06-25 09:36:00|473.81|469.81|473.62|469.62|473.81|469.81|473.61|469.61|16
1624613770000|2021-06-25 09:36:10|473.63|469.63|473.69|469.69|473.69|469.69|473.62|469.62|16
1624613780000|2021-06-25 09:36:20|473.72|469.72|473.46|469.46|473.76|469.76|473.45|469.45|30
1624613790000|2021-06-25 09:36:30|473.44|469.44|473.5|469.5|473.5|469.5|473.44|469.44|8
1624613800000|2021-06-25 09:36:40|473.45|469.45|473.47|469.47|473.52|469.52|473.35|469.35|14
1624613810000|2021-06-25 09:36:50|473.51|469.51|473.48|469.48|473.52|469.52|473.45|469.45|15
1624613820000|2021-06-25 09:37:00|473.51|469.51|473.15|469.15|473.51|469.51|472.98|468.98|19
1624613830000|2021-06-25 09:37:10|472.99|468.99|472.61|468.61|473.12|469.12|472.61|468.61|19
1624613840000|2021-06-25 09:37:20|472.62|468.62|472.67|468.67|472.75|468.75|472.5|468.5|23
1624613850000|2021-06-25 09:37:30|472.7|468.7|472.68|468.68|472.88|468.88|472.67|468.67|24
1624613860000|2021-06-25 09:37:40|472.67|468.67|472.67|468.67|472.92|468.92|472.65|468.65|28
1624613870000|2021-06-25 09:37:50|472.69|468.69|472.65|468.65|472.69|468.69|472.59|468.59|23
1624613880000|2021-06-25 09:38:00|472.62|468.62|472.51|468.51|472.67|468.67|472.49|468.49|21
1624613890000|2021-06-25 09:38:10|472.52|468.52|472.73|468.73|472.74|468.74|472.42|468.42|26
1624613900000|2021-06-25 09:38:20|472.74|468.74|472.78|468.78|472.8|468.8|472.74|468.74|9
1624613910000|2021-06-25 09:38:30|472.7|468.7|472.59|468.59|472.76|468.76|472.59|468.59|22
1624613920000|2021-06-25 09:38:40|472.6|468.6|472.57|468.57|472.61|468.61|472.56|468.56|10
1624613930000|2021-06-25 09:38:50|472.6|468.6|472.65|468.65|472.69|468.69|472.6|468.6|21
1624613940000|2021-06-25 09:39:00|472.68|468.68|472.69|468.69|472.73|468.73|472.61|468.61|17
1624613950000|2021-06-25 09:39:10|472.62|468.62|472.73|468.73|472.73|468.73|472.62|468.62|8
1624613960000|2021-06-25 09:39:20|472.74|468.74|472.7|468.7|472.74|468.74|472.62|468.62|8
1624613970000|2021-06-25 09:39:30|472.71|468.71|472.72|468.72|472.72|468.72|472.7|468.7|12
1624613980000|2021-06-25 09:39:40|472.73|468.73|472.88|468.88|472.98|468.98|472.73|468.73|18
1624613990000|2021-06-25 09:39:50|472.89|468.89|472.87|468.87|472.9|468.9|472.78|468.78|17
1624614000000|2021-06-25 09:40:00|472.89|468.89|472.67|468.67|472.89|468.89|472.67|468.67|23
1624614010000|2021-06-25 09:40:10|472.65|468.65|472.59|468.59|472.65|468.65|472.51|468.51|16
1624614020000|2021-06-25 09:40:20|472.53|468.53|472.58|468.58|472.61|468.61|472.51|468.51|20
1624614030000|2021-06-25 09:40:30|472.57|468.57|472.41|468.41|472.63|468.63|472.41|468.41|18
1624614040000|2021-06-25 09:40:40|472.42|468.42|472.64|468.64|472.68|468.68|472.38|468.38|26
1624614050000|2021-06-25 09:40:50|472.62|468.62|472.46|468.46|472.64|468.64|472.46|468.46|15
1624614060000|2021-06-25 09:41:00|472.45|468.45|472.33|468.33|472.45|468.45|472.33|468.33|11
1624614070000|2021-06-25 09:41:10|472.32|468.32|472.31|468.31|472.33|468.33|472.29|468.29|12
1624614080000|2021-06-25 09:41:20|472.3|468.3|472.28|468.28|472.37|468.37|472.28|468.28|13
1624614090000|2021-06-25 09:41:30|472.29|468.29|472.79|468.79|472.79|468.79|472.29|468.29|19
1624614100000|2021-06-25 09:41:40|472.72|468.72|472.62|468.62|472.76|468.76|472.62|468.62|19
1624614110000|2021-06-25 09:41:50|472.63|468.63|472.55|468.55|472.65|468.65|472.51|468.51|21
1624614120000|2021-06-25 09:42:00|472.54|468.54|472.34|468.34|472.55|468.55|472.28|468.28|15
1624614130000|2021-06-25 09:42:10|472.32|468.32|472.3|468.3|472.38|468.38|472.29|468.29|15
1624614140000|2021-06-25 09:42:20|472.29|468.29|472.2|468.2|472.35|468.35|472.2|468.2|10
1624614150000|2021-06-25 09:42:30|472.18|468.18|471.79|467.79|472.18|468.18|471.79|467.79|15
1624614160000|2021-06-25 09:42:40|471.84|467.84|471.51|467.51|471.84|467.84|471.5|467.5|27
1624614170000|2021-06-25 09:42:50|471.46|467.46|471.19|467.19|471.53|467.53|471.17|467.17|31
1624614180000|2021-06-25 09:43:00|471.18|467.18|471.51|467.51|471.53|467.53|471.18|467.18|34
1624614190000|2021-06-25 09:43:10|471.5|467.5|471.63|467.63|471.63|467.63|471.5|467.5|19
1624614200000|2021-06-25 09:43:20|471.62|467.62|471.5|467.5|471.62|467.62|471.44|467.44|24
1624614210000|2021-06-25 09:43:30|471.49|467.49|471.27|467.27|471.49|467.49|471.25|467.25|22
1624614220000|2021-06-25 09:43:40|471.28|467.28|471.13|467.13|471.43|467.43|471.09|467.09|29
1624614230000|2021-06-25 09:43:50|471.14|467.14|471.08|467.08|471.15|467.15|471.06|467.06|18
1624614240000|2021-06-25 09:44:00|471.09|467.09|470.95|466.95|471.11|467.11|470.84|466.84|26
1624614250000|2021-06-25 09:44:10|470.96|466.96|471.05|467.05|471.09|467.09|470.92|466.92|29
1624614260000|2021-06-25 09:44:20|470.99|466.99|470.98|466.98|471.09|467.09|470.84|466.84|29
1624614270000|2021-06-25 09:44:30|470.97|466.97|470.71|466.71|471.02|467.02|470.66|466.66|24
1624614280000|2021-06-25 09:44:40|470.74|466.74|470.1|466.1|470.74|466.74|470.05|466.05|26
1624614290000|2021-06-25 09:44:50|470.07|466.07|470.05|466.05|470.09|466.09|470.03|466.03|24
1624614300000|2021-06-25 09:45:00|470.06|466.06|470.45|466.45|470.45|466.45|470.05|466.05|27
1624614310000|2021-06-25 09:45:10|470.47|466.47|470.75|466.75|470.79|466.79|470.47|466.47|22
1624614320000|2021-06-25 09:45:20|470.72|466.72|470.45|466.45|470.72|466.72|470.45|466.45|29
1624614330000|2021-06-25 09:45:30|470.37|466.37|469.92|465.92|470.4|466.4|469.92|465.92|23
1624614340000|2021-06-25 09:45:40|469.91|465.91|469.75|465.75|469.98|465.98|469.64|465.64|28
1624614350000|2021-06-25 09:45:50|469.76|465.76|469.44|465.44|469.76|465.76|469.44|465.44|33
1624614360000|2021-06-25 09:46:00|469.59|465.59|469.48|465.48|469.77|465.77|469.33|465.33|33
1624614370000|2021-06-25 09:46:10|469.49|465.49|469.73|465.73|469.86|465.86|469.42|465.42|26
1624614380000|2021-06-25 09:46:20|469.66|465.66|469.86|465.86|469.96|465.96|469.53|465.53|27
1624614390000|2021-06-25 09:46:30|469.87|465.87|469.54|465.54|469.93|465.93|469.33|465.33|30
1624614400000|2021-06-25 09:46:40|469.52|465.52|468.91|464.91|469.54|465.54|468.88|464.88|35
1624614410000|2021-06-25 09:46:50|468.93|464.93|469.25|465.25|469.26|465.26|468.93|464.93|25
1624614420000|2021-06-25 09:47:00|469.2|465.2|469.15|465.15|469.3|465.3|468.83|464.83|32
1624614430000|2021-06-25 09:47:10|469.14|465.14|469.59|465.59|469.6|465.6|469.14|465.14|29
1624614440000|2021-06-25 09:47:20|469.58|465.58|469.56|465.56|469.59|465.59|469.43|465.43|21
1624614450000|2021-06-25 09:47:30|469.55|465.55|469.62|465.62|469.67|465.67|469.55|465.55|23
1624614460000|2021-06-25 09:47:40|469.64|465.64|469.14|465.14|469.65|465.65|469.11|465.11|24
1624614470000|2021-06-25 09:47:50|469.12|465.12|469.55|465.55|469.57|465.57|469.11|465.11|29
1624614480000|2021-06-25 09:48:00|469.53|465.53|469.39|465.39|469.54|465.54|469.38|465.38|27
1624614490000|2021-06-25 09:48:10|469.41|465.41|469.19|465.19|469.43|465.43|468.82|464.82|30
1624614500000|2021-06-25 09:48:20|468.88|464.88|469.01|465.01|469.27|465.27|468.88|464.88|26
1624614510000|2021-06-25 09:48:30|469.03|465.03|468.82|464.82|469.22|465.22|468.73|464.73|20
1624614520000|2021-06-25 09:48:40|468.84|464.84|468.97|464.97|469.09|465.09|468.84|464.84|29
1624614530000|2021-06-25 09:48:50|468.84|464.84|468.88|464.88|468.89|464.89|468.78|464.78|21
1624614540000|2021-06-25 09:49:00|468.89|464.89|468.81|464.81|468.94|464.94|468.8|464.8|21
1624614550000|2021-06-25 09:49:10|468.82|464.82|468.96|464.96|469.05|465.05|468.79|464.79|24
1624614560000|2021-06-25 09:49:20|468.97|464.97|469.34|465.34|469.35|465.35|468.95|464.95|33
1624614570000|2021-06-25 09:49:30|469.36|465.36|469.09|465.09|469.4|465.4|469.09|465.09|24
1624614580000|2021-06-25 09:49:40|469.08|465.08|469.21|465.21|469.22|465.22|469.05|465.05|27
1624614590000|2021-06-25 09:49:50|469.22|465.22|469.38|465.38|469.42|465.42|469.22|465.22|28
1624614600000|2021-06-25 09:50:00|469.36|465.36|469.5|465.5|469.5|465.5|469.34|465.34|19
1624614610000|2021-06-25 09:50:10|469.51|465.51|469.84|465.84|469.84|465.84|469.51|465.51|17
1624614620000|2021-06-25 09:50:20|469.89|465.89|469.93|465.93|470.04|466.04|469.85|465.85|25
1624614630000|2021-06-25 09:50:30|469.94|465.94|469.96|465.96|470.01|466.01|469.87|465.87|24
1624614640000|2021-06-25 09:50:40|469.99|465.99|470.12|466.12|470.13|466.13|469.94|465.94|22
1624614650000|2021-06-25 09:50:50|470.11|466.11|470.03|466.03|470.11|466.11|470.03|466.03|18
1624614660000|2021-06-25 09:51:00|470.06|466.06|469.95|465.95|470.07|466.07|469.95|465.95|12
1624614670000|2021-06-25 09:51:10|469.96|465.96|469.89|465.89|469.96|465.96|469.88|465.88|15
1624614680000|2021-06-25 09:51:20|469.87|465.87|469.94|465.94|469.95|465.95|469.86|465.86|22
1624614690000|2021-06-25 09:51:30|469.91|465.91|469.72|465.72|469.96|465.96|469.67|465.67|29
1624614700000|2021-06-25 09:51:40|469.61|465.61|470.01|466.01|470.05|466.05|469.61|465.61|33
1624614710000|2021-06-25 09:51:50|470.03|466.03|469.92|465.92|470.1|466.1|469.91|465.91|22
1624614720000|2021-06-25 09:52:00|469.91|465.91|469.82|465.82|469.98|465.98|469.8|465.8|25
1624614730000|2021-06-25 09:52:10|469.8|465.8|469.64|465.64|469.82|465.82|469.6|465.6|12
1624614740000|2021-06-25 09:52:20|469.61|465.61|469.62|465.62|469.63|465.63|469.59|465.59|8
1624614750000|2021-06-25 09:52:30|469.61|465.61|469.89|465.89|469.89|465.89|469.61|465.61|23
1624614760000|2021-06-25 09:52:40|469.86|465.86|469.61|465.61|469.86|465.86|469.5|465.5|19
1624614770000|2021-06-25 09:52:50|469.62|465.62|469.56|465.56|469.62|465.62|469.55|465.55|8
1624614780000|2021-06-25 09:53:00|469.62|465.62|469.63|465.63|469.63|465.63|469.54|465.54|8
1624614790000|2021-06-25 09:53:10|469.62|465.62|469.56|465.56|469.62|465.62|469.56|465.56|7
1624614800000|2021-06-25 09:53:20|469.57|465.57|470.01|466.01|470.01|466.01|469.53|465.53|13
1624614810000|2021-06-25 09:53:30|470|466|469.97|465.97|470|466|469.86|465.86|21
1624614820000|2021-06-25 09:53:40|469.98|465.98|469.96|465.96|470.05|466.05|469.96|465.96|17
1624614830000|2021-06-25 09:53:50|469.97|465.97|470.04|466.04|470.11|466.11|469.97|465.97|10
1624614840000|2021-06-25 09:54:00|470.06|466.06|469.87|465.87|470.06|466.06|469.87|465.87|14
1624614850000|2021-06-25 09:54:10|469.83|465.83|469.95|465.95|469.95|465.95|469.83|465.83|10
1624614860000|2021-06-25 09:54:20|469.93|465.93|470.02|466.02|470.04|466.04|469.91|465.91|23
1624614870000|2021-06-25 09:54:30|470.03|466.03|470.16|466.16|470.16|466.16|470.01|466.01|20
1624614880000|2021-06-25 09:54:40|470.17|466.17|470.23|466.23|470.31|466.31|470.17|466.17|18
1624614890000|2021-06-25 09:54:50|470.24|466.24|470.16|466.16|470.24|466.24|470.14|466.14|13
1624614900000|2021-06-25 09:55:00|470.17|466.17|470.2|466.2|470.2|466.2|470.16|466.16|6
1624614910000|2021-06-25 09:55:10|470.27|466.27|470.23|466.23|470.27|466.27|470.23|466.23|3
1624614920000|2021-06-25 09:55:20|470.21|466.21|470.17|466.17|470.21|466.21|470.14|466.14|10
1624614930000|2021-06-25 09:55:30|470.16|466.16|470.09|466.09|470.17|466.17|470.04|466.04|8
1624614940000|2021-06-25 09:55:40|469.96|465.96|470.06|466.06|470.06|466.06|469.95|465.95|12
1624614950000|2021-06-25 09:55:50|470.05|466.05|469.98|465.98|470.06|466.06|469.98|465.98|7
1624614960000|2021-06-25 09:56:00|470.01|466.01|470.01|466.01|470.03|466.03|470.01|466.01|3
1624614970000|2021-06-25 09:56:10|469.96|465.96|469.92|465.92|469.96|465.96|469.92|465.92|4
1624614980000|2021-06-25 09:56:20|469.95|465.95|469.55|465.55|469.95|465.95|469.55|465.55|13
1624614990000|2021-06-25 09:56:30|469.38|465.38|469.52|465.52|469.62|465.62|469.38|465.38|24
1624615000000|2021-06-25 09:56:40|469.55|465.55|469.54|465.54|469.55|465.55|469.54|465.54|2
1624615010000|2021-06-25 09:56:50|469.39|465.39|469.13|465.13|469.48|465.48|469.11|465.11|10
1624615020000|2021-06-25 09:57:00|469.12|465.12|468.72|464.72|469.13|465.13|468.66|464.66|27
1624615030000|2021-06-25 09:57:10|468.7|464.7|468.4|464.4|468.75|464.75|468.34|464.34|21
1624615040000|2021-06-25 09:57:20|468.42|464.42|468.7|464.7|468.72|464.72|468.42|464.42|27
1624615050000|2021-06-25 09:57:30|468.71|464.71|468.75|464.75|468.75|464.75|468.68|464.68|6
1624615060000|2021-06-25 09:57:40|468.74|464.74|468.74|464.74|468.76|464.76|468.65|464.65|14
1624615070000|2021-06-25 09:57:50|468.76|464.76|468.67|464.67|468.76|464.76|468.53|464.53|23
1624615080000|2021-06-25 09:58:00|468.68|464.68|469.01|465.01|469.07|465.07|468.68|464.68|16
1624615090000|2021-06-25 09:58:10|469.1|465.1|469.95|465.95|470.02|466.02|469.1|465.1|34
1624615100000|2021-06-25 09:58:20|469.92|465.92|469.75|465.75|469.93|465.93|469.69|465.69|24
1624615110000|2021-06-25 09:58:30|469.74|465.74|469.5|465.5|469.75|465.75|469.49|465.49|15
1624615120000|2021-06-25 09:58:40|469.36|465.36|469.3|465.3|469.36|465.36|469.3|465.3|7
1624615130000|2021-06-25 09:58:50|469.32|465.32|469.3|465.3|469.39|465.39|469.3|465.3|11
1624615140000|2021-06-25 09:59:00|469.31|465.31|469.5|465.5|469.52|465.52|469.31|465.31|23
1624615150000|2021-06-25 09:59:10|469.49|465.49|469.37|465.37|469.5|465.5|469.34|465.34|17
1624615160000|2021-06-25 09:59:20|469.36|465.36|468.48|464.48|469.37|465.37|468.48|464.48|20
1624615170000|2021-06-25 09:59:30|468.68|464.68|468.65|464.65|468.72|464.72|468.65|464.65|15
1624615180000|2021-06-25 09:59:40|468.66|464.66|468.5|464.5|468.66|464.66|468.36|464.36|29
1624615190000|2021-06-25 09:59:50|468.49|464.49|468.64|464.64|468.75|464.75|468.49|464.49|25
1624615200000|2021-06-25 10:00:00|468.65|464.65|467.86|463.86|468.65|464.65|467.86|463.86|26
1624615210000|2021-06-25 10:00:10|467.85|463.85|468.36|464.36|468.36|464.36|467.83|463.83|26
1624615220000|2021-06-25 10:00:20|468.37|464.37|468.26|464.26|468.39|464.39|468.25|464.25|31
1624615230000|2021-06-25 10:00:30|468.24|464.24|468.56|464.56|468.56|464.56|468.14|464.14|29
1624615240000|2021-06-25 10:00:40|468.59|464.59|469.59|465.59|469.59|465.59|468.59|464.59|31
1624615250000|2021-06-25 10:00:50|469.65|465.65|469.74|465.74|469.85|465.85|469.65|465.65|10
1624615260000|2021-06-25 10:01:00|469.79|465.79|470.08|466.08|470.08|466.08|469.63|465.63|26
1624615270000|2021-06-25 10:01:10|470.14|466.14|470.61|466.61|470.61|466.61|470.14|466.14|22
1624615280000|2021-06-25 10:01:20|470.62|466.62|470.49|466.49|470.69|466.69|470.46|466.46|24
1624615290000|2021-06-25 10:01:30|470.48|466.48|470.77|466.77|470.77|466.77|470.47|466.47|21
1624615300000|2021-06-25 10:01:40|470.78|466.78|470.82|466.82|470.82|466.82|470.67|466.67|23
1624615310000|2021-06-25 10:01:50|470.79|466.79|471.06|467.06|471.06|467.06|470.74|466.74|7
1624615320000|2021-06-25 10:02:00|471.13|467.13|471.71|467.71|471.71|467.71|470.95|466.95|23
1624615330000|2021-06-25 10:02:10|471.66|467.66|472.21|468.21|472.21|468.21|471.64|467.64|16
1624615340000|2021-06-25 10:02:20|472.24|468.24|472.1|468.1|472.52|468.52|472.1|468.1|30
1624615350000|2021-06-25 10:02:30|472.03|468.03|471.87|467.87|472.03|468.03|471.67|467.67|24
1624615360000|2021-06-25 10:02:40|471.95|467.95|472.39|468.39|472.39|468.39|471.94|467.94|20
1624615370000|2021-06-25 10:02:50|472.38|468.38|472.45|468.45|472.47|468.47|472.37|468.37|20
1624615380000|2021-06-25 10:03:00|472.44|468.44|472.22|468.22|472.51|468.51|472.18|468.18|30
1624615390000|2021-06-25 10:03:10|472.21|468.21|472.11|468.11|472.27|468.27|472.07|468.07|20
1624615400000|2021-06-25 10:03:20|471.88|467.88|472.2|468.2|472.23|468.23|471.88|467.88|15
1624615410000|2021-06-25 10:03:30|472.19|468.19|472.16|468.16|472.25|468.25|472.13|468.13|27
1624615420000|2021-06-25 10:03:40|472.17|468.17|471.91|467.91|472.22|468.22|471.91|467.91|24
1624615430000|2021-06-25 10:03:50|471.9|467.9|471.87|467.87|471.9|467.9|471.76|467.76|15
1624615440000|2021-06-25 10:04:00|471.8|467.8|472.01|468.01|472.03|468.03|471.75|467.75|24
1624615450000|2021-06-25 10:04:10|472|468|472.2|468.2|472.27|468.27|472|468|28
1624615460000|2021-06-25 10:04:20|472.24|468.24|471.84|467.84|472.24|468.24|471.81|467.81|27
1624615470000|2021-06-25 10:04:30|471.81|467.81|471.9|467.9|471.91|467.91|471.78|467.78|17
1624615480000|2021-06-25 10:04:40|471.89|467.89|472.14|468.14|472.15|468.15|471.82|467.82|25
1624615490000|2021-06-25 10:04:50|472.12|468.12|472.07|468.07|472.2|468.2|472.04|468.04|29
1624615500000|2021-06-25 10:05:00|472.04|468.04|471.74|467.74|472.11|468.11|471.74|467.74|22
1624615510000|2021-06-25 10:05:10|471.73|467.73|471.52|467.52|471.73|467.73|471.48|467.48|19
1624615520000|2021-06-25 10:05:20|471.5|467.5|471.79|467.79|471.8|467.8|471.5|467.5|22
1624615530000|2021-06-25 10:05:30|471.78|467.78|472.09|468.09|472.09|468.09|471.76|467.76|22
1624615540000|2021-06-25 10:05:40|472.08|468.08|471.49|467.49|472.08|468.08|471.48|467.48|31
1624615550000|2021-06-25 10:05:50|471.5|467.5|471.82|467.82|471.9|467.9|471.5|467.5|29
1624615560000|2021-06-25 10:06:00|471.87|467.87|472.1|468.1|472.19|468.19|471.87|467.87|30
1624615570000|2021-06-25 10:06:10|472.06|468.06|472.02|468.02|472.12|468.12|472.01|468.01|27
1624615580000|2021-06-25 10:06:20|472.06|468.06|472.03|468.03|472.13|468.13|472.01|468.01|20
1624615590000|2021-06-25 10:06:30|472|468|471.97|467.97|472.03|468.03|471.89|467.89|19
1624615600000|2021-06-25 10:06:40|471.91|467.91|472|468|472|468|471.89|467.89|18
1624615610000|2021-06-25 10:06:50|471.95|467.95|472.09|468.09|472.09|468.09|471.89|467.89|21
1624615620000|2021-06-25 10:07:00|472.1|468.1|471.52|467.52|472.25|468.25|471.52|467.52|34
1624615630000|2021-06-25 10:07:10|471.51|467.51|471.54|467.54|471.69|467.69|471.46|467.46|20
1624615640000|2021-06-25 10:07:20|471.49|467.49|471.57|467.57|471.62|467.62|471.49|467.49|17
1624615650000|2021-06-25 10:07:30|471.56|467.56|471.56|467.56|471.63|467.63|471.56|467.56|27
1624615660000|2021-06-25 10:07:40|471.55|467.55|471.55|467.55|471.64|467.64|471.5|467.5|21
1624615670000|2021-06-25 10:07:50|471.54|467.54|471.53|467.53|471.55|467.55|471.36|467.36|23
1624615680000|2021-06-25 10:08:00|471.56|467.56|471.44|467.44|471.59|467.59|471.44|467.44|25
1624615690000|2021-06-25 10:08:10|471.43|467.43|471.08|467.08|471.44|467.44|471.08|467.08|19
1624615700000|2021-06-25 10:08:20|471.07|467.07|470.62|466.62|471.08|467.08|470.44|466.44|18
1624615710000|2021-06-25 10:08:30|470.6|466.6|470.2|466.2|470.79|466.79|470.19|466.19|32
1624615720000|2021-06-25 10:08:40|470.19|466.19|470.23|466.23|470.23|466.23|470.19|466.19|17
1624615730000|2021-06-25 10:08:50|470.17|466.17|470.06|466.06|470.17|466.17|469.96|465.96|28
1624615740000|2021-06-25 10:09:00|470.11|466.11|470.11|466.11|470.12|466.12|470.05|466.05|19
1624615750000|2021-06-25 10:09:10|470.07|466.07|470.06|466.06|470.16|466.16|470.05|466.05|19
1624615760000|2021-06-25 10:09:20|470.05|466.05|470.24|466.24|470.25|466.25|470.01|466.01|26
1624615770000|2021-06-25 10:09:30|470.26|466.26|470.37|466.37|470.37|466.37|470.22|466.22|18
1624615780000|2021-06-25 10:09:40|470.35|466.35|470.47|466.47|470.47|466.47|470.35|466.35|8
1624615790000|2021-06-25 10:09:50|470.48|466.48|470.47|466.47|470.48|466.48|470.44|466.44|15
1624615800000|2021-06-25 10:10:00|470.45|466.45|470.34|466.34|470.45|466.45|470.29|466.29|18
1624615810000|2021-06-25 10:10:10|470.37|466.37|470.41|466.41|470.46|466.46|470.37|466.37|11
1624615820000|2021-06-25 10:10:20|470.4|466.4|470.36|466.36|470.4|466.4|470.34|466.34|9
1624615830000|2021-06-25 10:10:30|470.35|466.35|470.45|466.45|470.46|466.46|470.34|466.34|7
1624615840000|2021-06-25 10:10:40|470.42|466.42|469.88|465.88|470.46|466.46|469.85|465.85|23
1624615850000|2021-06-25 10:10:50|469.85|465.85|469.81|465.81|469.85|465.85|469.6|465.6|18
1624615860000|2021-06-25 10:11:00|469.88|465.88|470.11|466.11|470.11|466.11|469.81|465.81|21
1624615870000|2021-06-25 10:11:10|470.13|466.13|470.5|466.5|470.5|466.5|470.13|466.13|18
1624615880000|2021-06-25 10:11:20|470.49|466.49|470.52|466.52|470.53|466.53|470.35|466.35|16
1624615890000|2021-06-25 10:11:30|470.48|466.48|470.57|466.57|470.63|466.63|470.48|466.48|15
1624615900000|2021-06-25 10:11:40|470.63|466.63|470.72|466.72|470.72|466.72|470.56|466.56|13
1624615910000|2021-06-25 10:11:50|470.75|466.75|470.72|466.72|470.75|466.75|470.71|466.71|6
1624615920000|2021-06-25 10:12:00|470.7|466.7|470.61|466.61|470.7|466.7|470.58|466.58|10
1624615930000|2021-06-25 10:12:10|470.63|466.63|470.66|466.66|470.69|466.69|470.63|466.63|8
1624615940000|2021-06-25 10:12:20|470.72|466.72|470.73|466.73|470.82|466.82|470.72|466.72|15
1624615950000|2021-06-25 10:12:30|470.72|466.72|470.75|466.75|470.77|466.77|470.72|466.72|16
1624615960000|2021-06-25 10:12:40|470.77|466.77|470.77|466.77|470.83|466.83|470.75|466.75|16
1624615970000|2021-06-25 10:12:50|470.78|466.78|470.77|466.77|470.78|466.78|470.77|466.77|8
1624615980000|2021-06-25 10:13:00|470.78|466.78|471|467|471|467|470.78|466.78|6
1624615990000|2021-06-25 10:13:10|470.99|466.99|471.25|467.25|471.25|467.25|470.99|466.99|9
1624616000000|2021-06-25 10:13:20|471.34|467.34|471.44|467.44|471.45|467.45|471.34|467.34|9
1624616010000|2021-06-25 10:13:30|471.45|467.45|471.45|467.45|471.47|467.47|471.43|467.43|12
1624616020000|2021-06-25 10:13:40|471.46|467.46|471.75|467.75|471.75|467.75|471.45|467.45|16
1624616030000|2021-06-25 10:13:50|471.74|467.74|471.69|467.69|471.74|467.74|471.68|467.68|12
1624616040000|2021-06-25 10:14:00|471.71|467.71|472.24|468.24|472.24|468.24|471.7|467.7|23
1624616050000|2021-06-25 10:14:10|472.27|468.27|472.22|468.22|472.45|468.45|472.21|468.21|14
1624616060000|2021-06-25 10:14:20|472.23|468.23|472.04|468.04|472.23|468.23|471.97|467.97|23
1624616070000|2021-06-25 10:14:30|472.07|468.07|472.04|468.04|472.1|468.1|472.01|468.01|21
1624616080000|2021-06-25 10:14:40|472.02|468.02|472.23|468.23|472.26|468.26|471.95|467.95|24
1624616090000|2021-06-25 10:14:50|472.24|468.24|472.07|468.07|472.24|468.24|471.99|467.99|21
1624616100000|2021-06-25 10:15:00|472.08|468.08|472.25|468.25|472.28|468.28|472.06|468.06|16
1624616110000|2021-06-25 10:15:10|472.27|468.27|472.48|468.48|472.56|468.56|472.27|468.27|26
1624616120000|2021-06-25 10:15:20|472.5|468.5|472.56|468.56|472.56|468.56|472.5|468.5|15
1624616130000|2021-06-25 10:15:30|472.55|468.55|473.14|469.14|473.14|469.14|472.55|468.55|26
1624616140000|2021-06-25 10:15:40|473.12|469.12|473.19|469.19|473.19|469.19|473.04|469.04|15
1624616150000|2021-06-25 10:15:50|473.18|469.18|473.13|469.13|473.23|469.23|473.1|469.1|16
1624616160000|2021-06-25 10:16:00|473.17|469.17|473.23|469.23|473.24|469.24|473.17|469.17|8
1624616170000|2021-06-25 10:16:10|473.37|469.37|473.31|469.31|473.42|469.42|473.29|469.29|28
1624616180000|2021-06-25 10:16:20|473.36|469.36|473.42|469.42|473.43|469.43|473.27|469.27|24
1624616190000|2021-06-25 10:16:30|473.4|469.4|473.39|469.39|473.42|469.42|473.27|469.27|18
1624616200000|2021-06-25 10:16:40|473.38|469.38|473.42|469.42|473.42|469.42|473.26|469.26|17
1624616210000|2021-06-25 10:16:50|473.41|469.41|473.41|469.41|473.42|469.42|473.41|469.41|5
1624616220000|2021-06-25 10:17:00|473.42|469.42|473.45|469.45|473.51|469.51|473.42|469.42|15
1624616230000|2021-06-25 10:17:10|473.49|469.49|473.5|469.5|473.53|469.53|473.4|469.4|24
1624616240000|2021-06-25 10:17:20|473.51|469.51|473.41|469.41|473.51|469.51|473.41|469.41|20
1624616250000|2021-06-25 10:17:30|473.44|469.44|473.36|469.36|473.52|469.52|473.36|469.36|16
1624616260000|2021-06-25 10:17:40|473.39|469.39|473.32|469.32|473.49|469.49|473.32|469.32|27
1624616270000|2021-06-25 10:17:50|473.28|469.28|473.48|469.48|473.48|469.48|473.28|469.28|27
1624616280000|2021-06-25 10:18:00|473.49|469.49|473.51|469.51|473.52|469.52|473.47|469.47|14
1624616290000|2021-06-25 10:18:10|473.52|469.52|473.51|469.51|473.52|469.52|473.51|469.51|10
1624616300000|2021-06-25 10:18:20|473.52|469.52|473.54|469.54|473.56|469.56|473.51|469.51|13
1624616310000|2021-06-25 10:18:30|473.53|469.53|473.4|469.4|473.55|469.55|473.39|469.39|17
1624616320000|2021-06-25 10:18:40|473.39|469.39|473.12|469.12|473.42|469.42|473.12|469.12|23
1624616330000|2021-06-25 10:18:50|473.11|469.11|473.03|469.03|473.19|469.19|473.01|469.01|20
1624616340000|2021-06-25 10:19:00|472.93|468.93|472.42|468.42|473.19|469.19|472.42|468.42|17
1624616350000|2021-06-25 10:19:10|472.41|468.41|472.05|468.05|472.56|468.56|472.03|468.03|19
1624616360000|2021-06-25 10:19:20|472.07|468.07|472.04|468.04|472.17|468.17|472.04|468.04|27
1624616370000|2021-06-25 10:19:30|472.06|468.06|471.67|467.67|472.06|468.06|471.67|467.67|15
1624616380000|2021-06-25 10:19:40|471.66|467.66|471.24|467.24|471.71|467.71|471.19|467.19|18
1624616390000|2021-06-25 10:19:50|471.23|467.23|471.07|467.07|471.23|467.23|471.04|467.04|23
1624616400000|2021-06-25 10:20:00|471.08|467.08|471.18|467.18|471.19|467.19|471.02|467.02|21
1624616410000|2021-06-25 10:20:10|471.22|467.22|471.76|467.76|471.78|467.78|471.21|467.21|23
1624616420000|2021-06-25 10:20:20|471.75|467.75|471.75|467.75|471.89|467.89|471.75|467.75|11
1624616430000|2021-06-25 10:20:30|471.74|467.74|471.31|467.31|471.82|467.82|471.28|467.28|23
1624616440000|2021-06-25 10:20:40|471.3|467.3|470.49|466.49|471.41|467.41|470.47|466.47|30
1624616450000|2021-06-25 10:20:50|470.51|466.51|470.25|466.25|470.51|466.51|470.13|466.13|21
1624616460000|2021-06-25 10:21:00|470.24|466.24|470.53|466.53|470.53|466.53|470.17|466.17|25
1624616470000|2021-06-25 10:21:10|470.52|466.52|470.17|466.17|470.52|466.52|470.17|466.17|18
1624616480000|2021-06-25 10:21:20|470.15|466.15|469.99|465.99|470.15|466.15|469.85|465.85|27
1624616490000|2021-06-25 10:21:30|470.03|466.03|470.3|466.3|470.38|466.38|470.03|466.03|26
1624616500000|2021-06-25 10:21:40|470.27|466.27|470.38|466.38|470.38|466.38|470.17|466.17|21
1624616510000|2021-06-25 10:21:50|470.42|466.42|470.69|466.69|470.69|466.69|470.41|466.41|19
1624616520000|2021-06-25 10:22:00|470.67|466.67|470.54|466.54|470.68|466.68|470.44|466.44|17
1624616530000|2021-06-25 10:22:10|470.55|466.55|470.72|466.72|470.72|466.72|470.5|466.5|22
1624616540000|2021-06-25 10:22:20|470.71|466.71|470.68|466.68|470.79|466.79|470.65|466.65|16
1624616550000|2021-06-25 10:22:30|470.67|466.67|470.01|466.01|470.7|466.7|470.01|466.01|28
1624616560000|2021-06-25 10:22:40|469.99|465.99|470.32|466.32|470.32|466.32|469.99|465.99|29
1624616570000|2021-06-25 10:22:50|470.34|466.34|470.55|466.55|470.56|466.56|470.34|466.34|19
1624616580000|2021-06-25 10:23:00|470.44|466.44|470.34|466.34|470.49|466.49|470.17|466.17|25
1624616590000|2021-06-25 10:23:10|470.5|466.5|470.49|466.49|470.65|466.65|470.45|466.45|22
1624616600000|2021-06-25 10:23:20|470.48|466.48|470.71|466.71|470.71|466.71|470.46|466.46|29
1624616610000|2021-06-25 10:23:30|470.72|466.72|470.65|466.65|470.72|466.72|470.65|466.65|11
1624616620000|2021-06-25 10:23:40|470.66|466.66|470.78|466.78|470.79|466.79|470.66|466.66|18
1624616630000|2021-06-25 10:23:50|470.77|466.77|470.88|466.88|470.89|466.89|470.76|466.76|17
1624616640000|2021-06-25 10:24:00|470.89|466.89|471.13|467.13|471.13|467.13|470.89|466.89|17
1624616650000|2021-06-25 10:24:10|471.14|467.14|470.65|466.65|471.21|467.21|470.64|466.64|30
1624616660000|2021-06-25 10:24:20|470.63|466.63|470.55|466.55|470.69|466.69|470.53|466.53|24
1624616670000|2021-06-25 10:24:30|470.54|466.54|470.35|466.35|470.56|466.56|470.35|466.35|10
1624616680000|2021-06-25 10:24:40|470.23|466.23|470.05|466.05|470.23|466.23|470.04|466.04|20
1624616690000|2021-06-25 10:24:50|470.04|466.04|470.04|466.04|470.07|466.07|469.99|465.99|6
1624616700000|2021-06-25 10:25:00|470.03|466.03|470.08|466.08|470.15|466.15|469.96|465.96|15
1624616710000|2021-06-25 10:25:10|470.11|466.11|470.32|466.32|470.4|466.4|470.11|466.11|25
1624616720000|2021-06-25 10:25:20|470.31|466.31|469.99|465.99|470.31|466.31|469.91|465.91|22
1624616730000|2021-06-25 10:25:30|469.98|465.98|469.94|465.94|470|466|469.89|465.89|19
1624616740000|2021-06-25 10:25:40|469.95|465.95|469.94|465.94|470.04|466.04|469.88|465.88|23
1624616750000|2021-06-25 10:25:50|469.95|465.95|469.94|465.94|469.98|465.98|469.91|465.91|14
1624616760000|2021-06-25 10:26:00|469.95|465.95|470.16|466.16|470.18|466.18|469.95|465.95|24
1624616770000|2021-06-25 10:26:10|470.15|466.15|470.1|466.1|470.17|466.17|470.1|466.1|13
1624616780000|2021-06-25 10:26:20|470.11|466.11|469.74|465.74|470.11|466.11|469.74|465.74|29
1624616790000|2021-06-25 10:26:30|469.68|465.68|469.66|465.66|469.72|465.72|469.63|465.63|23
1624616800000|2021-06-25 10:26:40|469.65|465.65|469.68|465.68|469.73|465.73|469.52|465.52|14
1624616810000|2021-06-25 10:26:50|469.66|465.66|469.65|465.65|469.7|465.7|469.62|465.62|17
1624616820000|2021-06-25 10:27:00|469.63|465.63|469.63|465.63|469.65|465.65|469.62|465.62|17
1624616830000|2021-06-25 10:27:10|469.62|465.62|469.61|465.61|469.63|465.63|469.6|465.6|8
1624616840000|2021-06-25 10:27:20|469.62|465.62|469.23|465.23|469.62|465.62|469.18|465.18|24
1624616850000|2021-06-25 10:27:30|469.18|465.18|468.95|464.95|469.18|465.18|468.94|464.94|25
1624616860000|2021-06-25 10:27:40|468.96|464.96|469.33|465.33|469.33|465.33|468.96|464.96|19
1624616870000|2021-06-25 10:27:50|469.35|465.35|469.22|465.22|469.36|465.36|469.15|465.15|28
1624616880000|2021-06-25 10:28:00|469.18|465.18|469.26|465.26|469.4|465.4|469.13|465.13|21
1624616890000|2021-06-25 10:28:10|469.24|465.24|469.15|465.15|469.35|465.35|469.12|465.12|19
1624616900000|2021-06-25 10:28:20|469.16|465.16|469.33|465.33|469.34|465.34|469.16|465.16|14
1624616910000|2021-06-25 10:28:30|469.34|465.34|469.42|465.42|469.44|465.44|469.33|465.33|9
1624616920000|2021-06-25 10:28:40|469.44|465.44|469.99|465.99|470.04|466.04|469.44|465.44|23
1624616930000|2021-06-25 10:28:50|469.89|465.89|469.4|465.4|469.89|465.89|469.37|465.37|24
1624616940000|2021-06-25 10:29:00|469.39|465.39|469|465|469.47|465.47|468.98|464.98|22
1624616950000|2021-06-25 10:29:10|468.92|464.92|468.55|464.55|468.92|464.92|468.53|464.53|19
1624616960000|2021-06-25 10:29:20|468.54|464.54|468.35|464.35|468.68|464.68|468.31|464.31|17
1624616970000|2021-06-25 10:29:30|468.37|464.37|468.54|464.54|468.69|464.69|468.3|464.3|34
1624616980000|2021-06-25 10:29:40|468.55|464.55|468.3|464.3|468.56|464.56|468.28|464.28|24
1624616990000|2021-06-25 10:29:50|468.28|464.28|468.35|464.35|468.37|464.37|468.28|464.28|21
1624617000000|2021-06-25 10:30:00|468.32|464.32|468.28|464.28|468.32|464.32|468.24|464.24|20
1624617010000|2021-06-25 10:30:10|468.27|464.27|467.84|463.84|468.27|464.27|467.84|463.84|29
1624617020000|2021-06-25 10:30:20|467.83|463.83|468.1|464.1|468.1|464.1|467.82|463.82|16
1624617030000|2021-06-25 10:30:30|468.24|464.24|469.09|465.09|469.09|465.09|468.24|464.24|23
1624617040000|2021-06-25 10:30:40|469.14|465.14|469.41|465.41|469.64|465.64|469.14|465.14|15
1624617050000|2021-06-25 10:30:50|469.42|465.42|469.78|465.78|469.82|465.82|469.41|465.41|21
1624617060000|2021-06-25 10:31:00|469.73|465.73|469.63|465.63|469.74|465.74|469.51|465.51|30
1624617070000|2021-06-25 10:31:10|469.64|465.64|469.58|465.58|469.71|465.71|469.57|465.57|23
1624617080000|2021-06-25 10:31:20|469.75|465.75|469.54|465.54|469.75|465.75|469.47|465.47|24
1624617090000|2021-06-25 10:31:30|469.55|465.55|469.19|465.19|469.55|465.55|469.19|465.19|14
1624617100000|2021-06-25 10:31:40|469.14|465.14|468.89|464.89|469.16|465.16|468.79|464.79|14
1624617110000|2021-06-25 10:31:50|468.9|464.9|468.91|464.91|468.93|464.93|468.81|464.81|24
1624617120000|2021-06-25 10:32:00|468.9|464.9|469.19|465.19|469.21|465.21|468.86|464.86|26
1624617130000|2021-06-25 10:32:10|469.18|465.18|469.68|465.68|469.68|465.68|469.18|465.18|29
1624617140000|2021-06-25 10:32:20|469.78|465.78|469.94|465.94|470.14|466.14|469.78|465.78|26
1624617150000|2021-06-25 10:32:30|469.95|465.95|470.03|466.03|470.05|466.05|469.93|465.93|15
1624617160000|2021-06-25 10:32:40|470.02|466.02|470.29|466.29|470.29|466.29|470|466|15
1624617170000|2021-06-25 10:32:50|470.3|466.3|470.34|466.34|470.36|466.36|470.24|466.24|23
1624617180000|2021-06-25 10:33:00|470.35|466.35|470.83|466.83|470.83|466.83|470.35|466.35|24
1624617190000|2021-06-25 10:33:10|470.84|466.84|470.82|466.82|470.92|466.92|470.77|466.77|18
1624617200000|2021-06-25 10:33:20|470.81|466.81|471.4|467.4|471.4|467.4|470.8|466.8|19
1624617210000|2021-06-25 10:33:30|471.43|467.43|471.5|467.5|471.61|467.61|471.43|467.43|21
1624617220000|2021-06-25 10:33:40|471.51|467.51|471.59|467.59|471.6|467.6|471.5|467.5|15
1624617230000|2021-06-25 10:33:50|471.61|467.61|471.38|467.38|471.61|467.61|471.37|467.37|26
1624617240000|2021-06-25 10:34:00|471.41|467.41|471.38|467.38|471.52|467.52|471.27|467.27|19
1624617250000|2021-06-25 10:34:10|471.41|467.41|471.37|467.37|471.41|467.41|471.26|467.26|18
1624617260000|2021-06-25 10:34:20|471.49|467.49|471.6|467.6|471.6|467.6|471.49|467.49|9
1624617270000|2021-06-25 10:34:30|471.61|467.61|471.5|467.5|471.62|467.62|471.47|467.47|19
1624617280000|2021-06-25 10:34:40|471.55|467.55|471.35|467.35|471.55|467.55|471.3|467.3|15
1624617290000|2021-06-25 10:34:50|471.34|467.34|471.67|467.67|471.69|467.69|471.34|467.34|14
1624617300000|2021-06-25 10:35:00|471.76|467.76|471.99|467.99|471.99|467.99|471.75|467.75|21
1624617310000|2021-06-25 10:35:10|471.98|467.98|471.93|467.93|472|468|471.91|467.91|20
1624617320000|2021-06-25 10:35:20|471.87|467.87|471.59|467.59|471.89|467.89|471.54|467.54|21
1624617330000|2021-06-25 10:35:30|471.56|467.56|471.45|467.45|471.59|467.59|471.45|467.45|11
1624617340000|2021-06-25 10:35:40|471.49|467.49|471.53|467.53|471.57|467.57|471.48|467.48|24
1624617350000|2021-06-25 10:35:50|471.54|467.54|471.46|467.46|471.6|467.6|471.46|467.46|23
1624617360000|2021-06-25 10:36:00|471.47|467.47|471.54|467.54|471.54|467.54|471.47|467.47|17
1624617370000|2021-06-25 10:36:10|471.52|467.52|471.15|467.15|471.52|467.52|471.07|467.07|22
1624617380000|2021-06-25 10:36:20|471.16|467.16|471.01|467.01|471.16|467.16|470.96|466.96|19
1624617390000|2021-06-25 10:36:30|470.98|466.98|470.91|466.91|470.98|466.98|470.86|466.86|21
1624617400000|2021-06-25 10:36:40|470.9|466.9|470.9|466.9|470.94|466.94|470.87|466.87|17
1624617410000|2021-06-25 10:36:50|470.88|466.88|471.28|467.28|471.32|467.32|470.88|466.88|30
1624617420000|2021-06-25 10:37:00|471.33|467.33|471.06|467.06|471.49|467.49|471.05|467.05|19
1624617430000|2021-06-25 10:37:10|471.05|467.05|470.51|466.51|471.05|467.05|470.49|466.49|29
1624617440000|2021-06-25 10:37:20|470.49|466.49|470.62|466.62|470.65|466.65|470.48|466.48|20
1624617450000|2021-06-25 10:37:30|470.58|466.58|471.08|467.08|471.08|467.08|470.57|466.57|21
1624617460000|2021-06-25 10:37:40|471.06|467.06|471.35|467.35|471.36|467.36|471.06|467.06|23
1624617470000|2021-06-25 10:37:50|471.34|467.34|471.48|467.48|471.52|467.52|471.34|467.34|13
1624617480000|2021-06-25 10:38:00|471.49|467.49|471.42|467.42|471.82|467.82|471.42|467.42|29
1624617490000|2021-06-25 10:38:10|471.41|467.41|471.55|467.55|471.56|467.56|471.3|467.3|33
1624617500000|2021-06-25 10:38:20|471.57|467.57|471.55|467.55|471.62|467.62|471.43|467.43|22
1624617510000|2021-06-25 10:38:30|471.44|467.44|471.32|467.32|471.54|467.54|471.29|467.29|27
1624617520000|2021-06-25 10:38:40|471.33|467.33|471.3|467.3|471.65|467.65|470.92|466.92|35
1624617530000|2021-06-25 10:38:50|471.33|467.33|471.37|467.37|471.57|467.57|471.33|467.33|32
1624617540000|2021-06-25 10:39:00|471.38|467.38|471.43|467.43|471.44|467.44|471.31|467.31|27
1624617550000|2021-06-25 10:39:10|471.42|467.42|471.45|467.45|471.55|467.55|471.42|467.42|10
1624617560000|2021-06-25 10:39:20|471.46|467.46|471.56|467.56|471.56|467.56|471.43|467.43|19
1624617570000|2021-06-25 10:39:30|471.55|467.55|471.69|467.69|471.69|467.69|471.55|467.55|11
1624617580000|2021-06-25 10:39:40|471.68|467.68|471.22|467.22|471.69|467.69|471.19|467.19|29
1624617590000|2021-06-25 10:39:50|471.21|467.21|471.19|467.19|471.29|467.29|471.18|467.18|23
1624617600000|2021-06-25 10:40:00|471.16|467.16|470.38|466.38|471.16|467.16|470.37|466.37|29
1624617610000|2021-06-25 10:40:10|470.36|466.36|470.43|466.43|470.43|466.43|470.36|466.36|16
1624617620000|2021-06-25 10:40:20|470.48|466.48|470.16|466.16|470.67|466.67|470.16|466.16|28
1624617630000|2021-06-25 10:40:30|470.2|466.2|469.84|465.84|470.2|466.2|469.84|465.84|10
1624617640000|2021-06-25 10:40:40|469.81|465.81|469.67|465.67|469.81|465.81|469.65|465.65|26
1624617650000|2021-06-25 10:40:50|469.68|465.68|469.52|465.52|469.69|465.69|469.52|465.52|14
1624617660000|2021-06-25 10:41:00|469.56|465.56|469.77|465.77|469.77|465.77|469.56|465.56|16
1624617670000|2021-06-25 10:41:10|469.75|465.75|469.7|465.7|469.94|465.94|469.7|465.7|25
1624617680000|2021-06-25 10:41:20|469.65|465.65|468.68|464.68|469.65|465.65|468.61|464.61|32
1624617690000|2021-06-25 10:41:30|468.7|464.7|468.3|464.3|468.89|464.89|468|464|35
1624617700000|2021-06-25 10:41:40|468.34|464.34|468.11|464.11|468.69|464.69|468.03|464.03|33
1624617710000|2021-06-25 10:41:50|468.09|464.09|467.8|463.8|468.16|464.16|467.79|463.79|32
1624617720000|2021-06-25 10:42:00|467.79|463.79|468.29|464.29|468.3|464.3|467.79|463.79|31
1624617730000|2021-06-25 10:42:10|468.27|464.27|468.31|464.31|468.35|464.35|468.11|464.11|31
1624617740000|2021-06-25 10:42:20|468.26|464.26|468.63|464.63|468.63|464.63|468.24|464.24|18
1624617750000|2021-06-25 10:42:30|468.64|464.64|468.55|464.55|468.66|464.66|468.46|464.46|28
1624617760000|2021-06-25 10:42:40|468.58|464.58|468.26|464.26|468.63|464.63|468.24|464.24|30
1624617770000|2021-06-25 10:42:50|468.2|464.2|468.27|464.27|468.27|464.27|467.99|463.99|30
1624617780000|2021-06-25 10:43:00|468.29|464.29|468.21|464.21|468.39|464.39|468.11|464.11|27
1624617790000|2021-06-25 10:43:10|468.35|464.35|468.36|464.36|468.56|464.56|468.15|464.15|32
1624617800000|2021-06-25 10:43:20|468.34|464.34|468.25|464.25|468.35|464.35|468.21|464.21|29
1624617810000|2021-06-25 10:43:30|468.26|464.26|467.84|463.84|468.29|464.29|467.84|463.84|19
1624617820000|2021-06-25 10:43:40|467.92|463.92|467.82|463.82|467.96|463.96|467.77|463.77|15
1624617830000|2021-06-25 10:43:50|467.89|463.89|467.95|463.95|468.14|464.14|467.88|463.88|24
1624617840000|2021-06-25 10:44:00|467.96|463.96|467.78|463.78|468.07|464.07|467.65|463.65|19
1624617850000|2021-06-25 10:44:10|467.71|463.71|467.84|463.84|467.93|463.93|467.6|463.6|30
1624617860000|2021-06-25 10:44:20|467.83|463.83|468.1|464.1|468.1|464.1|467.82|463.82|27
1624617870000|2021-06-25 10:44:30|468.09|464.09|467.92|463.92|468.16|464.16|467.85|463.85|32
1624617880000|2021-06-25 10:44:40|467.93|463.93|468.26|464.26|468.26|464.26|467.85|463.85|25
1624617890000|2021-06-25 10:44:50|468.25|464.25|468.69|464.69|468.69|464.69|468.25|464.25|28
1624617900000|2021-06-25 10:45:00|468.63|464.63|469.39|465.39|469.39|465.39|468.53|464.53|25
1624617910000|2021-06-25 10:45:10|469.42|465.42|469.64|465.64|469.64|465.64|469.35|465.35|23
1624617920000|2021-06-25 10:45:20|469.63|465.63|468.9|464.9|469.63|465.63|468.9|464.9|34
1624617930000|2021-06-25 10:45:30|468.88|464.88|468.61|464.61|468.88|464.88|468.55|464.55|33
1624617940000|2021-06-25 10:45:40|468.63|464.63|469.23|465.23|469.24|465.24|468.63|464.63|35
1624617950000|2021-06-25 10:45:50|469.22|465.22|469.57|465.57|469.57|465.57|469.06|465.06|26
1624617960000|2021-06-25 10:46:00|469.55|465.55|469.96|465.96|470.03|466.03|469.55|465.55|31
1624617970000|2021-06-25 10:46:10|469.95|465.95|469.7|465.7|470.13|466.13|469.52|465.52|31
1624617980000|2021-06-25 10:46:20|469.72|465.72|470.28|466.28|470.28|466.28|469.7|465.7|29
1624617990000|2021-06-25 10:46:30|470.3|466.3|470.76|466.76|470.79|466.79|470.3|466.3|24
1624618000000|2021-06-25 10:46:40|470.74|466.74|470.32|466.32|470.74|466.74|470.12|466.12|29
1624618010000|2021-06-25 10:46:50|470.35|466.35|470.73|466.73|470.78|466.78|470.33|466.33|27
1624618020000|2021-06-25 10:47:00|470.76|466.76|470.29|466.29|470.84|466.84|470.29|466.29|21
1624618030000|2021-06-25 10:47:10|470.49|466.49|470.63|466.63|470.76|466.76|470.07|466.07|33
1624618040000|2021-06-25 10:47:20|470.64|466.64|470.77|466.77|470.86|466.86|470.64|466.64|28
1624618050000|2021-06-25 10:47:30|470.83|466.83|471.09|467.09|471.14|467.14|470.83|466.83|28
1624618060000|2021-06-25 10:47:40|471.1|467.1|470.96|466.96|471.16|467.16|470.92|466.92|30
1624618070000|2021-06-25 10:47:50|470.92|466.92|471.02|467.02|471.11|467.11|470.92|466.92|24
1624618080000|2021-06-25 10:48:00|471.09|467.09|471.2|467.2|471.3|467.3|471.07|467.07|22
1624618090000|2021-06-25 10:48:10|471.19|467.19|471.22|467.22|471.22|467.22|471.04|467.04|17
1624618100000|2021-06-25 10:48:20|471.27|467.27|471.39|467.39|471.41|467.41|471.22|467.22|22
1624618110000|2021-06-25 10:48:30|471.38|467.38|471.33|467.33|471.38|467.38|471.29|467.29|17
1624618120000|2021-06-25 10:48:40|471.31|467.31|471.44|467.44|471.45|467.45|471.31|467.31|9
1624618130000|2021-06-25 10:48:50|471.43|467.43|471.35|467.35|471.51|467.51|471.32|467.32|15
1624618140000|2021-06-25 10:49:00|471.3|467.3|471.38|467.38|471.41|467.41|471.3|467.3|14
1624618150000|2021-06-25 10:49:10|471.33|467.33|471.5|467.5|471.65|467.65|471.33|467.33|22
1624618160000|2021-06-25 10:49:20|471.64|467.64|471.47|467.47|471.64|467.64|471.42|467.42|17
1624618170000|2021-06-25 10:49:30|471.43|467.43|471.35|467.35|471.43|467.43|471.31|467.31|12
1624618180000|2021-06-25 10:49:40|471.3|467.3|471.32|467.32|471.38|467.38|471.21|467.21|29
1624618190000|2021-06-25 10:49:50|471.34|467.34|471.55|467.55|471.55|467.55|471.33|467.33|17
1624618200000|2021-06-25 10:50:00|471.54|467.54|471.52|467.52|471.61|467.61|471.51|467.51|12
1624618210000|2021-06-25 10:50:10|471.51|467.51|471.5|467.5|471.52|467.52|471.49|467.49|12
1624618220000|2021-06-25 10:50:20|471.51|467.51|471.45|467.45|471.51|467.51|471.45|467.45|6
1624618230000|2021-06-25 10:50:30|471.46|467.46|470.97|466.97|471.48|467.48|470.92|466.92|30
1624618240000|2021-06-25 10:50:40|470.98|466.98|470.9|466.9|471.03|467.03|470.84|466.84|27
1624618250000|2021-06-25 10:50:50|470.85|466.85|470.79|466.79|470.86|466.86|470.69|466.69|18
1624618260000|2021-06-25 10:51:00|470.78|466.78|470.71|466.71|470.81|466.81|470.67|466.67|19
1624618270000|2021-06-25 10:51:10|470.7|466.7|469.91|465.91|470.71|466.71|469.83|465.83|23
1624618280000|2021-06-25 10:51:20|469.98|465.98|470|466|470.02|466.02|469.8|465.8|14
1624618290000|2021-06-25 10:51:30|470.01|466.01|469.53|465.53|470.01|466.01|469.53|465.53|23
1624618300000|2021-06-25 10:51:40|469.5|465.5|469.28|465.28|469.57|465.57|469.23|465.23|23
1624618310000|2021-06-25 10:51:50|469.29|465.29|469.4|465.4|469.47|465.47|469.29|465.29|26
1624618320000|2021-06-25 10:52:00|469.41|465.41|469.61|465.61|469.61|465.61|469.41|465.41|17
1624618330000|2021-06-25 10:52:10|469.62|465.62|469.92|465.92|469.92|465.92|469.62|465.62|16
1624618340000|2021-06-25 10:52:20|469.93|465.93|470.34|466.34|470.35|466.35|469.93|465.93|19
1624618350000|2021-06-25 10:52:30|470.35|466.35|470.49|466.49|470.49|466.49|470.35|466.35|12
1624618360000|2021-06-25 10:52:40|470.52|466.52|470.91|466.91|470.94|466.94|470.52|466.52|24
1624618370000|2021-06-25 10:52:50|470.9|466.9|470.92|466.92|470.96|466.96|470.77|466.77|22
1624618380000|2021-06-25 10:53:00|470.94|466.94|470.62|466.62|470.94|466.94|470.61|466.61|25
1624618390000|2021-06-25 10:53:10|470.58|466.58|470.56|466.56|470.58|466.58|470.33|466.33|25
1624618400000|2021-06-25 10:53:20|470.55|466.55|470.49|466.49|470.58|466.58|470.48|466.48|18
1624618410000|2021-06-25 10:53:30|470.48|466.48|469.87|465.87|470.48|466.48|469.87|465.87|28
1624618420000|2021-06-25 10:53:40|469.99|465.99|469.5|465.5|469.99|465.99|469.37|465.37|20
1624618430000|2021-06-25 10:53:50|469.51|465.51|469.89|465.89|469.99|465.99|469.51|465.51|20
1624618440000|2021-06-25 10:54:00|469.9|465.9|469.83|465.83|469.9|465.9|469.79|465.79|14
1624618450000|2021-06-25 10:54:10|469.86|465.86|469.86|465.86|469.93|465.93|469.8|465.8|19
1624618460000|2021-06-25 10:54:20|469.85|465.85|469.89|465.89|469.89|465.89|469.84|465.84|7
1624618470000|2021-06-25 10:54:30|469.81|465.81|469.55|465.55|469.81|465.81|469.54|465.54|19
1624618480000|2021-06-25 10:54:40|469.54|465.54|469.87|465.87|469.91|465.91|469.52|465.52|15
1624618490000|2021-06-25 10:54:50|469.86|465.86|470.5|466.5|470.52|466.52|469.86|465.86|32
1624618500000|2021-06-25 10:55:00|470.48|466.48|470.67|466.67|470.67|466.67|470.45|466.45|22
1624618510000|2021-06-25 10:55:10|470.74|466.74|470.86|466.86|470.88|466.88|470.74|466.74|15
1624618520000|2021-06-25 10:55:20|470.87|466.87|470.89|466.89|470.92|466.92|470.87|466.87|18
1624618530000|2021-06-25 10:55:30|470.87|466.87|470.73|466.73|470.87|466.87|470.65|466.65|21
1624618540000|2021-06-25 10:55:40|470.75|466.75|471.12|467.12|471.12|467.12|470.75|466.75|25
1624618550000|2021-06-25 10:55:50|471.11|467.11|471.16|467.16|471.2|467.2|471.04|467.04|19
1624618560000|2021-06-25 10:56:00|471.15|467.15|471.05|467.05|471.21|467.21|471.05|467.05|10
1624618570000|2021-06-25 10:56:10|470.99|466.99|470.74|466.74|470.99|466.99|470.72|466.72|20
1624618580000|2021-06-25 10:56:20|470.78|466.78|470.79|466.79|470.8|466.8|470.73|466.73|19
1624618590000|2021-06-25 10:56:30|470.8|466.8|470.81|466.81|470.82|466.82|470.8|466.8|6
1624618600000|2021-06-25 10:56:40|470.82|466.82|471.06|467.06|471.08|467.08|470.82|466.82|19
1624618610000|2021-06-25 10:56:50|471.07|467.07|471.12|467.12|471.12|467.12|471.04|467.04|24
1624618620000|2021-06-25 10:57:00|471.11|467.11|471.13|467.13|471.13|467.13|471.09|467.09|12
1624618630000|2021-06-25 10:57:10|471.12|467.12|470.95|466.95|471.13|467.13|470.92|466.92|22
1624618640000|2021-06-25 10:57:20|470.94|466.94|470.95|466.95|470.96|466.96|470.92|466.92|14
1624618650000|2021-06-25 10:57:30|470.98|466.98|471.09|467.09|471.13|467.13|470.98|466.98|19
1624618660000|2021-06-25 10:57:40|471.12|467.12|471.09|467.09|471.15|467.15|471.09|467.09|6
1624618670000|2021-06-25 10:57:50|471.1|467.1|471.1|467.1|471.14|467.14|471.09|467.09|10
1624618680000|2021-06-25 10:58:00|471.11|467.11|471.13|467.13|471.14|467.14|471.11|467.11|9
1624618690000|2021-06-25 10:58:10|471.14|467.14|471.48|467.48|471.48|467.48|471.14|467.14|12
1624618700000|2021-06-25 10:58:20|471.5|467.5|471.91|467.91|471.95|467.95|471.5|467.5|20
1624618710000|2021-06-25 10:58:30|471.93|467.93|472.07|468.07|472.09|468.09|471.93|467.93|16
1624618720000|2021-06-25 10:58:40|472.05|468.05|472.12|468.12|472.14|468.14|471.87|467.87|35
1624618730000|2021-06-25 10:58:50|472.24|468.24|472.65|468.65|472.78|468.78|472.24|468.24|24
1624618740000|2021-06-25 10:59:00|472.63|468.63|472.65|468.65|472.71|468.71|472.5|468.5|22
1624618750000|2021-06-25 10:59:10|472.64|468.64|472.51|468.51|472.68|468.68|472.41|468.41|27
1624618760000|2021-06-25 10:59:20|472.5|468.5|472.98|468.98|473|469|472.5|468.5|31
1624618770000|2021-06-25 10:59:30|472.99|468.99|472.99|468.99|473.04|469.04|472.88|468.88|25
1624618780000|2021-06-25 10:59:40|473.03|469.03|472.98|468.98|473.07|469.07|472.93|468.93|12
1624618790000|2021-06-25 10:59:50|472.99|468.99|473.05|469.05|473.12|469.12|472.98|468.98|23
1624618800000|2021-06-25 11:00:00|473.04|469.04|472.7|468.7|473.1|469.1|472.67|468.67|22
1624618810000|2021-06-25 11:00:10|472.71|468.71|472.27|468.27|472.81|468.81|472.27|468.27|26
1624618820000|2021-06-25 11:00:20|472.66|468.66|472.03|468.03|472.66|468.66|472.02|468.02|24
1624618830000|2021-06-25 11:00:30|472.01|468.01|471.86|467.86|472.03|468.03|471.83|467.83|13
1624618840000|2021-06-25 11:00:40|471.83|467.83|471.92|467.92|471.92|467.92|471.76|467.76|23
1624618850000|2021-06-25 11:00:50|471.91|467.91|472.51|468.51|472.59|468.59|471.91|467.91|35
1624618860000|2021-06-25 11:01:00|472.5|468.5|472.2|468.2|472.5|468.5|472.15|468.15|26
1624618870000|2021-06-25 11:01:10|472.21|468.21|472.24|468.24|472.26|468.26|472.16|468.16|23
1624618880000|2021-06-25 11:01:20|472.26|468.26|472.26|468.26|472.31|468.31|472.15|468.15|16
1624618890000|2021-06-25 11:01:30|472.25|468.25|472.35|468.35|472.35|468.35|472.22|468.22|14
1624618900000|2021-06-25 11:01:40|472.36|468.36|472.6|468.6|472.6|468.6|472.36|468.36|27
1624618910000|2021-06-25 11:01:50|472.59|468.59|472.85|468.85|472.85|468.85|472.46|468.46|21
1624618920000|2021-06-25 11:02:00|472.86|468.86|472.69|468.69|472.89|468.89|472.61|468.61|27
1624618930000|2021-06-25 11:02:10|472.67|468.67|472.7|468.7|472.76|468.76|472.62|468.62|18
1624618940000|2021-06-25 11:02:20|472.66|468.66|472.84|468.84|472.86|468.86|472.65|468.65|26
1624618950000|2021-06-25 11:02:30|472.85|468.85|472.66|468.66|472.95|468.95|472.66|468.66|22
1624618960000|2021-06-25 11:02:40|472.65|468.65|472.57|468.57|472.74|468.74|472.57|468.57|28
1624618970000|2021-06-25 11:02:50|472.58|468.58|472.8|468.8|472.81|468.81|472.58|468.58|15
1624618980000|2021-06-25 11:03:00|472.78|468.78|472.97|468.97|472.98|468.98|472.78|468.78|6
1624618990000|2021-06-25 11:03:10|472.98|468.98|473.15|469.15|473.15|469.15|472.95|468.95|15
1624619000000|2021-06-25 11:03:20|473.17|469.17|473.25|469.25|473.29|469.29|473.12|469.12|28
1624619010000|2021-06-25 11:03:30|473.32|469.32|473.33|469.33|473.33|469.33|473.26|469.26|11
1624619020000|2021-06-25 11:03:40|473.32|469.32|473.33|469.33|473.34|469.34|473.28|469.28|9
1624619030000|2021-06-25 11:03:50|473.34|469.34|473.36|469.36|473.4|469.4|473.25|469.25|24
1624619040000|2021-06-25 11:04:00|473.39|469.39|473.74|469.74|473.74|469.74|473.39|469.39|20
1624619050000|2021-06-25 11:04:10|473.71|469.71|473.37|469.37|473.75|469.75|473.35|469.35|19
1624619060000|2021-06-25 11:04:20|473.4|469.4|473.7|469.7|473.7|469.7|473.4|469.4|24
1624619070000|2021-06-25 11:04:30|473.71|469.71|473.8|469.8|473.89|469.89|473.69|469.69|12
1624619080000|2021-06-25 11:04:40|473.86|469.86|473.91|469.91|473.96|469.96|473.8|469.8|18
1624619090000|2021-06-25 11:04:50|473.92|469.92|473.75|469.75|473.96|469.96|473.73|469.73|25
1624619100000|2021-06-25 11:05:00|473.76|469.76|473.72|469.72|473.82|469.82|473.71|469.71|20
1624619110000|2021-06-25 11:05:10|473.69|469.69|473.73|469.73|473.75|469.75|473.66|469.66|11
1624619120000|2021-06-25 11:05:20|473.68|469.68|473.69|469.69|473.74|469.74|473.62|469.62|26
1624619130000|2021-06-25 11:05:30|473.67|469.67|473.53|469.53|473.69|469.69|473.52|469.52|10
1624619140000|2021-06-25 11:05:40|473.54|469.54|473.46|469.46|473.67|469.67|473.46|469.46|20
1624619150000|2021-06-25 11:05:50|473.45|469.45|473.38|469.38|473.45|469.45|473.35|469.35|19
1624619160000|2021-06-25 11:06:00|473.39|469.39|473.49|469.49|473.49|469.49|473.34|469.34|29
1624619170000|2021-06-25 11:06:10|473.48|469.48|473.85|469.85|473.85|469.85|473.48|469.48|14
1624619180000|2021-06-25 11:06:20|473.94|469.94|474.13|470.13|474.15|470.15|473.93|469.93|20
1624619190000|2021-06-25 11:06:30|474.14|470.14|474.11|470.11|474.15|470.15|474.11|470.11|6
1624619200000|2021-06-25 11:06:40|473.99|469.99|473.84|469.84|473.99|469.99|473.79|469.79|28
1624619210000|2021-06-25 11:06:50|473.86|469.86|473.93|469.93|473.99|469.99|473.84|469.84|25
1624619220000|2021-06-25 11:07:00|473.92|469.92|473.96|469.96|474.03|470.03|473.9|469.9|27
1624619230000|2021-06-25 11:07:10|473.97|469.97|474.05|470.05|474.07|470.07|473.89|469.89|25
1624619240000|2021-06-25 11:07:20|474.1|470.1|474.06|470.06|474.1|470.1|474.02|470.02|22
1624619250000|2021-06-25 11:07:30|474.05|470.05|474.06|470.06|474.07|470.07|474.04|470.04|16
1624619260000|2021-06-25 11:07:40|474.08|470.08|474.09|470.09|474.09|470.09|474.03|470.03|20
1624619270000|2021-06-25 11:07:50|474.08|470.08|474.08|470.08|474.17|470.17|474.06|470.06|19
1624619280000|2021-06-25 11:08:00|474.07|470.07|473.95|469.95|474.08|470.08|473.9|469.9|31
1624619290000|2021-06-25 11:08:10|473.96|469.96|474.14|470.14|474.2|470.2|473.96|469.96|24
1624619300000|2021-06-25 11:08:20|474.15|470.15|474.15|470.15|474.15|470.15|474.11|470.11|12
1624619310000|2021-06-25 11:08:30|474.14|470.14|474.2|470.2|474.26|470.26|474.08|470.08|18
1624619320000|2021-06-25 11:08:40|474.26|470.26|474.17|470.17|474.29|470.29|474.17|470.17|23
1624619330000|2021-06-25 11:08:50|474.16|470.16|474.21|470.21|474.22|470.22|474.16|470.16|16
1624619340000|2021-06-25 11:09:00|474.2|470.2|474.17|470.17|474.22|470.22|474.17|470.17|11
1624619350000|2021-06-25 11:09:10|474.16|470.16|473.91|469.91|474.17|470.17|473.9|469.9|14
1624619360000|2021-06-25 11:09:20|473.9|469.9|473.93|469.93|473.95|469.95|473.9|469.9|11
1624619370000|2021-06-25 11:09:30|473.94|469.94|473.95|469.95|473.96|469.96|473.94|469.94|5
1624619380000|2021-06-25 11:09:40|473.94|469.94|474.05|470.05|474.05|470.05|473.94|469.94|10
1624619390000|2021-06-25 11:09:50|474.04|470.04|474.01|470.01|474.19|470.19|474.01|470.01|20
1624619400000|2021-06-25 11:10:00|474.05|470.05|474.04|470.04|474.1|470.1|474|470|20
1624619410000|2021-06-25 11:10:10|474.03|470.03|473.92|469.92|474.08|470.08|473.88|469.88|18
1624619420000|2021-06-25 11:10:20|473.91|469.91|473.89|469.89|473.94|469.94|473.84|469.84|19
1624619430000|2021-06-25 11:10:30|473.9|469.9|473.92|469.92|473.92|469.92|473.9|469.9|5
1624619440000|2021-06-25 11:10:40|473.95|469.95|474.03|470.03|474.03|470.03|473.94|469.94|29
1624619450000|2021-06-25 11:10:50|474.01|470.01|473.57|469.57|474.01|470.01|473.43|469.43|20
1624619460000|2021-06-25 11:11:00|473.47|469.47|473.46|469.46|473.57|469.57|473.22|469.22|27
1624619470000|2021-06-25 11:11:10|473.44|469.44|473.37|469.37|473.49|469.49|473.32|469.32|14
1624619480000|2021-06-25 11:11:20|473.34|469.34|473.32|469.32|473.34|469.34|473.32|469.32|4
1624619490000|2021-06-25 11:11:30|473.35|469.35|473.38|469.38|473.38|469.38|473.32|469.32|8
1624619500000|2021-06-25 11:11:40|473.41|469.41|473.47|469.47|473.52|469.52|473.41|469.41|28
1624619510000|2021-06-25 11:11:50|473.46|469.46|473.28|469.28|473.46|469.46|473.21|469.21|19
1624619520000|2021-06-25 11:12:00|473.26|469.26|473.3|469.3|473.3|469.3|473.17|469.17|20
1624619530000|2021-06-25 11:12:10|473.27|469.27|473.07|469.07|473.27|469.27|472.98|468.98|19
1624619540000|2021-06-25 11:12:20|473.08|469.08|472.99|468.99|473.09|469.09|472.92|468.92|23
1624619550000|2021-06-25 11:12:30|472.92|468.92|472.5|468.5|472.98|468.98|472.5|468.5|26
1624619560000|2021-06-25 11:12:40|472.49|468.49|472.35|468.35|472.5|468.5|472.31|468.31|30
1624619570000|2021-06-25 11:12:50|472.36|468.36|472.09|468.09|472.36|468.36|472.05|468.05|28
1624619580000|2021-06-25 11:13:00|472.1|468.1|472.23|468.23|472.35|468.35|472.09|468.09|25
1624619590000|2021-06-25 11:13:10|472.25|468.25|472.13|468.13|472.25|468.25|472.02|468.02|28
1624619600000|2021-06-25 11:13:20|472.12|468.12|472.07|468.07|472.14|468.14|472.03|468.03|21
1624619610000|2021-06-25 11:13:30|472.08|468.08|471.91|467.91|472.14|468.14|471.9|467.9|24
1624619620000|2021-06-25 11:13:40|471.9|467.9|471.33|467.33|472.04|468.04|471.33|467.33|24
1624619630000|2021-06-25 11:13:50|471.34|467.34|470.95|466.95|471.34|467.34|470.87|466.87|31
1624619640000|2021-06-25 11:14:00|470.97|466.97|471.06|467.06|471.32|467.32|470.97|466.97|35
1624619650000|2021-06-25 11:14:10|471.01|467.01|470.99|466.99|471.09|467.09|470.94|466.94|24
1624619660000|2021-06-25 11:14:20|471.01|467.01|471.19|467.19|471.29|467.29|470.98|466.98|24
1624619670000|2021-06-25 11:14:30|471.22|467.22|470.66|466.66|471.25|467.25|470.66|466.66|29
1624619680000|2021-06-25 11:14:40|470.62|466.62|470.58|466.58|470.66|466.66|470.52|466.52|28
1624619690000|2021-06-25 11:14:50|470.59|466.59|470.26|466.26|470.59|466.59|470.25|466.25|25
1624619700000|2021-06-25 11:15:00|470.25|466.25|470.06|466.06|470.45|466.45|470.01|466.01|25
1624619710000|2021-06-25 11:15:10|470.05|466.05|470.72|466.72|470.72|466.72|470.05|466.05|26
1624619720000|2021-06-25 11:15:20|470.73|466.73|470.53|466.53|470.73|466.73|470.5|466.5|12
1624619730000|2021-06-25 11:15:30|470.46|466.46|469.95|465.95|470.46|466.46|469.94|465.94|33
1624619740000|2021-06-25 11:15:40|469.96|465.96|470.27|466.27|470.34|466.34|469.93|465.93|29
1624619750000|2021-06-25 11:15:50|470.26|466.26|470.12|466.12|470.26|466.26|470.1|466.1|28
1624619760000|2021-06-25 11:16:00|470.13|466.13|470.29|466.29|470.36|466.36|470.02|466.02|21
1624619770000|2021-06-25 11:16:10|470.26|466.26|470.25|466.25|470.29|466.29|470.15|466.15|29
1624619780000|2021-06-25 11:16:20|470.24|466.24|470.23|466.23|470.29|466.29|470.17|466.17|24
1624619790000|2021-06-25 11:16:30|470.21|466.21|469.53|465.53|470.21|466.21|469.53|465.53|28
1624619800000|2021-06-25 11:16:40|469.51|465.51|469.58|465.58|469.67|465.67|469.44|465.44|24
1624619810000|2021-06-25 11:16:50|469.59|465.59|469.54|465.54|469.92|465.92|469.54|465.54|33
1624619820000|2021-06-25 11:17:00|469.5|465.5|469.65|465.65|469.68|465.68|469.5|465.5|24
1624619830000|2021-06-25 11:17:10|469.66|465.66|469.43|465.43|469.68|465.68|469.43|465.43|28
1624619840000|2021-06-25 11:17:20|469.44|465.44|469.34|465.34|469.49|465.49|469.33|465.33|20
1624619850000|2021-06-25 11:17:30|469.29|465.29|469.27|465.27|469.29|465.29|468.91|464.91|27
1624619860000|2021-06-25 11:17:40|469.29|465.29|469.36|465.36|469.37|465.37|469.08|465.08|30
1624619870000|2021-06-25 11:17:50|469.49|465.49|469.54|465.54|469.77|465.77|469.49|465.49|26
1624619880000|2021-06-25 11:18:00|469.53|465.53|469.03|465.03|469.59|465.59|469.03|465.03|27
1624619890000|2021-06-25 11:18:10|469|465|468.93|464.93|469.02|465.02|468.87|464.87|26
1624619900000|2021-06-25 11:18:20|468.98|464.98|469.04|465.04|469.58|465.58|468.98|464.98|34
1624619910000|2021-06-25 11:18:30|469.03|465.03|468.19|464.19|469.03|465.03|468.16|464.16|31
1624619920000|2021-06-25 11:18:40|468.25|464.25|468.12|464.12|468.25|464.25|468.06|464.06|26
1624619930000|2021-06-25 11:18:50|468.11|464.11|468.13|464.13|468.26|464.26|468.09|464.09|28
1624619940000|2021-06-25 11:19:00|468.12|464.12|468.67|464.67|468.7|464.7|467.91|463.91|28
1624619950000|2021-06-25 11:19:10|468.81|464.81|468.49|464.49|469.06|465.06|468.49|464.49|22
1624619960000|2021-06-25 11:19:20|468.37|464.37|467.69|463.69|468.37|464.37|467.69|463.69|33
1624619970000|2021-06-25 11:19:30|467.71|463.71|467.46|463.46|467.92|463.92|467.39|463.39|30
1624619980000|2021-06-25 11:19:40|467.4|463.4|467.77|463.77|467.79|463.79|467.4|463.4|29
1624619990000|2021-06-25 11:19:50|467.78|463.78|467.58|463.58|467.91|463.91|467.51|463.51|29
1624620000000|2021-06-25 11:20:00|467.61|463.61|467.5|463.5|467.67|463.67|467.5|463.5|26
1624620010000|2021-06-25 11:20:10|467.49|463.49|467.19|463.19|467.52|463.52|467.19|463.19|26
1624620020000|2021-06-25 11:20:20|467.05|463.05|467.37|463.37|467.37|463.37|466.95|462.95|32
1624620030000|2021-06-25 11:20:30|467.35|463.35|466.52|462.52|467.35|463.35|466.52|462.52|32
1624620040000|2021-06-25 11:20:40|466.54|462.54|466.63|462.63|467.09|463.09|466.54|462.54|26
1624620050000|2021-06-25 11:20:50|466.61|462.61|466.52|462.52|466.73|462.73|466.49|462.49|21
1624620060000|2021-06-25 11:21:00|466.53|462.53|466.71|462.71|466.72|462.72|466.53|462.53|17
1624620070000|2021-06-25 11:21:10|466.7|462.7|466.54|462.54|466.7|462.7|466.48|462.48|19
1624620080000|2021-06-25 11:21:20|466.56|462.56|465.37|461.37|466.56|462.56|465.23|461.23|26
1624620090000|2021-06-25 11:21:30|465.46|461.46|465.7|461.7|465.74|461.74|465.33|461.33|33
1624620100000|2021-06-25 11:21:40|465.67|461.67|465.36|461.36|465.7|461.7|465.22|461.22|25
1624620110000|2021-06-25 11:21:50|465.38|461.38|465.62|461.62|465.64|461.64|465.38|461.38|24
1624620120000|2021-06-25 11:22:00|465.61|461.61|466.31|462.31|466.39|462.39|465.61|461.61|34
1624620130000|2021-06-25 11:22:10|466.17|462.17|465.62|461.62|466.25|462.25|465.62|461.62|32
1624620140000|2021-06-25 11:22:20|465.65|461.65|465.78|461.78|465.79|461.79|465.54|461.54|30
1624620150000|2021-06-25 11:22:30|465.91|461.91|465.85|461.85|465.95|461.95|465.51|461.51|32
1624620160000|2021-06-25 11:22:40|465.83|461.83|465.84|461.84|465.9|461.9|465.73|461.73|24
1624620170000|2021-06-25 11:22:50|465.85|461.85|465.8|461.8|465.9|461.9|465.77|461.77|19
1624620180000|2021-06-25 11:23:00|465.74|461.74|466.12|462.12|466.12|462.12|465.74|461.74|21
1624620190000|2021-06-25 11:23:10|466.03|462.03|466.12|462.12|466.2|462.2|466.03|462.03|15
1624620200000|2021-06-25 11:23:20|466.1|462.1|466.64|462.64|466.64|462.64|466.08|462.08|11
1624620210000|2021-06-25 11:23:30|466.65|462.65|466.64|462.64|466.72|462.72|466.6|462.6|12
1624620220000|2021-06-25 11:23:40|466.66|462.66|466.43|462.43|466.66|462.66|466.43|462.43|25
1624620230000|2021-06-25 11:23:50|466.51|462.51|466.62|462.62|466.62|462.62|466.43|462.43|14
1624620240000|2021-06-25 11:24:00|466.61|462.61|467.07|463.07|467.11|463.11|466.61|462.61|24
1624620250000|2021-06-25 11:24:10|467.06|463.06|467.15|463.15|467.16|463.16|467.06|463.06|10
1624620260000|2021-06-25 11:24:20|467.12|463.12|466.77|462.77|467.12|463.12|466.51|462.51|28
1624620270000|2021-06-25 11:24:30|466.84|462.84|467.67|463.67|467.7|463.7|466.82|462.82|28
1624620280000|2021-06-25 11:24:40|467.73|463.73|468.37|464.37|468.37|464.37|467.73|463.73|21
1624620290000|2021-06-25 11:24:50|468.45|464.45|467.9|463.9|468.51|464.51|467.88|463.88|29
1624620300000|2021-06-25 11:25:00|467.92|463.92|468.23|464.23|468.28|464.28|467.91|463.91|21
1624620310000|2021-06-25 11:25:10|468.21|464.21|467.65|463.65|468.21|464.21|467.65|463.65|20
1624620320000|2021-06-25 11:25:20|467.62|463.62|467.57|463.57|467.69|463.69|467.56|463.56|24
1624620330000|2021-06-25 11:25:30|467.44|463.44|467.18|463.18|467.47|463.47|467.16|463.16|20
1624620340000|2021-06-25 11:25:40|467.2|463.2|467.26|463.26|467.35|463.35|467.14|463.14|19
1624620350000|2021-06-25 11:25:50|467.28|463.28|467.48|463.48|467.63|463.63|467.28|463.28|20
1624620360000|2021-06-25 11:26:00|467.4|463.4|467.98|463.98|467.98|463.98|467.35|463.35|33
1624620370000|2021-06-25 11:26:10|468.01|464.01|467.78|463.78|468.02|464.02|467.77|463.77|25
1624620380000|2021-06-25 11:26:20|467.77|463.77|467.7|463.7|467.81|463.81|467.68|463.68|19
1624620390000|2021-06-25 11:26:30|467.74|463.74|467.55|463.55|467.84|463.84|467.55|463.55|29
1624620400000|2021-06-25 11:26:40|467.51|463.51|467.6|463.6|467.76|463.76|467.51|463.51|22
1624620410000|2021-06-25 11:26:50|467.61|463.61|468.04|464.04|468.05|464.05|467.57|463.57|22
1624620420000|2021-06-25 11:27:00|468|464|467.49|463.49|468.02|464.02|467.48|463.48|26
1624620430000|2021-06-25 11:27:10|467.48|463.48|467.07|463.07|467.51|463.51|467.06|463.06|28
1624620440000|2021-06-25 11:27:20|467.08|463.08|467.54|463.54|467.58|463.58|467.08|463.08|24
1624620450000|2021-06-25 11:27:30|467.56|463.56|467.56|463.56|467.58|463.58|467.53|463.53|20
1624620460000|2021-06-25 11:27:40|467.55|463.55|467.28|463.28|467.58|463.58|467.24|463.24|14
1624620470000|2021-06-25 11:27:50|467.26|463.26|467.78|463.78|467.78|463.78|467.25|463.25|24
1624620480000|2021-06-25 11:28:00|467.79|463.79|467.58|463.58|467.87|463.87|467.48|463.48|28
1624620490000|2021-06-25 11:28:10|467.59|463.59|467.43|463.43|467.72|463.72|467.38|463.38|27
1624620500000|2021-06-25 11:28:20|467.42|463.42|467.2|463.2|467.42|463.42|467.15|463.15|22
1624620510000|2021-06-25 11:28:30|467.09|463.09|467.05|463.05|467.19|463.19|467.02|463.02|22
1624620520000|2021-06-25 11:28:40|467.07|463.07|466.93|462.93|467.07|463.07|466.73|462.73|22
1624620530000|2021-06-25 11:28:50|467|463|467.09|463.09|467.12|463.12|467|463|20
1624620540000|2021-06-25 11:29:00|467.1|463.1|466.94|462.94|467.1|463.1|466.82|462.82|27
1624620550000|2021-06-25 11:29:10|466.95|462.95|466.94|462.94|467.02|463.02|466.93|462.93|22
1624620560000|2021-06-25 11:29:20|466.95|462.95|466.52|462.52|466.95|462.95|466.48|462.48|23
1624620570000|2021-06-25 11:29:30|466.29|462.29|466.61|462.61|466.71|462.71|466.29|462.29|27
1624620580000|2021-06-25 11:29:40|466.6|462.6|466.58|462.58|466.73|462.73|466.46|462.46|32
1624620590000|2021-06-25 11:29:50|466.6|462.6|466.51|462.51|466.6|462.6|466.33|462.33|29
1624620600000|2021-06-25 11:30:00|466.52|462.52|466.83|462.83|467.04|463.04|466.52|462.52|28
1624620610000|2021-06-25 11:30:10|466.84|462.84|466.24|462.24|466.86|462.86|466.22|462.22|31
1624620620000|2021-06-25 11:30:20|466.23|462.23|466.36|462.36|466.37|462.37|466.2|462.2|27
1624620630000|2021-06-25 11:30:30|466.39|462.39|466.51|462.51|466.51|462.51|466.21|462.21|29
1624620640000|2021-06-25 11:30:40|466.56|462.56|466.58|462.58|466.83|462.83|466.52|462.52|30
1624620650000|2021-06-25 11:30:50|466.59|462.59|466.97|462.97|467.09|463.09|466.59|462.59|31
1624620660000|2021-06-25 11:31:00|467.13|463.13|467.31|463.31|467.56|463.56|466.8|462.8|26
1624620670000|2021-06-25 11:31:10|467.41|463.41|467.34|463.34|467.8|463.8|467.11|463.11|21
1624620680000|2021-06-25 11:31:20|467.35|463.35|466.8|462.8|467.73|463.73|466.8|462.8|17
1624620690000|2021-06-25 11:31:30|467.17|463.17|468.71|464.71|468.71|464.71|466.8|462.8|19
1624620700000|2021-06-25 11:31:40|468.72|464.72|468.97|464.97|469.04|465.04|468.72|464.72|13
1624620710000|2021-06-25 11:31:50|468.95|464.95|468.87|464.87|468.98|464.98|468.76|464.76|24
1624620720000|2021-06-25 11:32:00|468.78|464.78|469.04|465.04|469.04|465.04|468.78|464.78|22
1624620730000|2021-06-25 11:32:10|469.05|465.05|468.9|464.9|469.11|465.11|468.86|464.86|18
1624620740000|2021-06-25 11:32:20|468.89|464.89|468.56|464.56|468.92|464.92|468.5|464.5|24
1624620750000|2021-06-25 11:32:30|468.57|464.57|468.78|464.78|468.84|464.84|468.56|464.56|27
1624620760000|2021-06-25 11:32:40|468.79|464.79|468.73|464.73|468.83|464.83|468.73|464.73|9
1624620770000|2021-06-25 11:32:50|468.72|464.72|468.75|464.75|468.77|464.77|468.72|464.72|5
1624620780000|2021-06-25 11:33:00|468.76|464.76|468.76|464.76|468.84|464.84|468.75|464.75|17
1624620790000|2021-06-25 11:33:10|468.77|464.77|468.72|464.72|468.82|464.82|468.72|464.72|16
1624620800000|2021-06-25 11:33:20|468.77|464.77|468.2|464.2|468.77|464.77|468.2|464.2|12
1624620810000|2021-06-25 11:33:30|468.21|464.21|468.33|464.33|468.38|464.38|468.1|464.1|22
1624620820000|2021-06-25 11:33:40|468.3|464.3|468.09|464.09|468.3|464.3|467.98|463.98|28
1624620830000|2021-06-25 11:33:50|468.08|464.08|468.13|464.13|468.17|464.17|468.06|464.06|21
1624620840000|2021-06-25 11:34:00|468.12|464.12|468.14|464.14|468.14|464.14|468|464|11
1624620850000|2021-06-25 11:34:10|468.1|464.1|468.24|464.24|468.26|464.26|468.1|464.1|27
1624620860000|2021-06-25 11:34:20|468.23|464.23|468.18|464.18|468.37|464.37|468.14|464.14|26
1624620870000|2021-06-25 11:34:30|468.24|464.24|468.25|464.25|468.34|464.34|468.21|464.21|23
1624620880000|2021-06-25 11:34:40|468.31|464.31|468.37|464.37|468.49|464.49|468.25|464.25|24
1624620890000|2021-06-25 11:34:50|468.39|464.39|468.39|464.39|468.59|464.59|468.35|464.35|30
1624620900000|2021-06-25 11:35:00|468.38|464.38|469.1|465.1|469.12|465.12|468.37|464.37|31
1624620910000|2021-06-25 11:35:10|469.13|465.13|469.69|465.69|469.69|465.69|469.13|465.13|31
1624620920000|2021-06-25 11:35:20|469.68|465.68|470.28|466.28|470.29|466.29|469.67|465.67|34
1624620930000|2021-06-25 11:35:30|470.42|466.42|470.59|466.59|470.65|466.65|470.42|466.42|20
1624620940000|2021-06-25 11:35:40|470.56|466.56|470.39|466.39|470.56|466.56|470.34|466.34|16
1624620950000|2021-06-25 11:35:50|470.4|466.4|470.61|466.61|470.61|466.61|470.4|466.4|21
1624620960000|2021-06-25 11:36:00|470.63|466.63|471.25|467.25|471.53|467.53|470.63|466.63|34
1624620970000|2021-06-25 11:36:10|471.48|467.48|473.09|469.09|473.47|469.47|471.48|467.48|25
1624620980000|2021-06-25 11:36:20|473.06|469.06|471.99|467.99|473.06|469.06|471.99|467.99|35
1624620990000|2021-06-25 11:36:30|471.96|467.96|471.8|467.8|471.98|467.98|471.8|467.8|26
1624621000000|2021-06-25 11:36:40|471.75|467.75|471.96|467.96|472.14|468.14|471.71|467.71|29
1624621010000|2021-06-25 11:36:50|472.02|468.02|471.51|467.51|472.07|468.07|471.5|467.5|27
1624621020000|2021-06-25 11:37:00|471.52|467.52|471.58|467.58|471.65|467.65|471.45|467.45|27
1624621030000|2021-06-25 11:37:10|471.55|467.55|471.49|467.49|471.55|467.55|471.49|467.49|13
1624621040000|2021-06-25 11:37:20|471.38|467.38|471.44|467.44|471.72|467.72|471.37|467.37|24
1624621050000|2021-06-25 11:37:30|471.42|467.42|471.63|467.63|471.66|467.66|471.21|467.21|28
1624621060000|2021-06-25 11:37:40|471.66|467.66|471.52|467.52|471.8|467.8|471.51|467.51|22
1624621070000|2021-06-25 11:37:50|471.53|467.53|471.77|467.77|471.87|467.87|471.53|467.53|22
1624621080000|2021-06-25 11:38:00|471.78|467.78|471.52|467.52|471.8|467.8|471.46|467.46|22
1624621090000|2021-06-25 11:38:10|471.54|467.54|471.55|467.55|471.59|467.59|471.44|467.44|30
1624621100000|2021-06-25 11:38:20|471.54|467.54|471.6|467.6|471.69|467.69|471.5|467.5|17
1624621110000|2021-06-25 11:38:30|471.56|467.56|471.54|467.54|471.59|467.59|471.45|467.45|25
1624621120000|2021-06-25 11:38:40|471.58|467.58|471.68|467.68|471.68|467.68|471.58|467.58|18
1624621130000|2021-06-25 11:38:50|471.67|467.67|471.46|467.46|471.67|467.67|471.43|467.43|20
1624621140000|2021-06-25 11:39:00|471.47|467.47|471.29|467.29|471.58|467.58|471.29|467.29|23
1624621150000|2021-06-25 11:39:10|471.32|467.32|470.93|466.93|471.47|467.47|470.9|466.9|26
1624621160000|2021-06-25 11:39:20|470.92|466.92|470.49|466.49|470.96|466.96|470.36|466.36|22
1624621170000|2021-06-25 11:39:30|470.45|466.45|470.6|466.6|470.65|466.65|470.34|466.34|24
1624621180000|2021-06-25 11:39:40|470.61|466.61|470.54|466.54|470.65|466.65|470.54|466.54|10
1624621190000|2021-06-25 11:39:50|470.57|466.57|470.5|466.5|470.57|466.57|470.42|466.42|21
1624621200000|2021-06-25 11:40:00|470.49|466.49|470.76|466.76|470.76|466.76|470.45|466.45|23
1624621210000|2021-06-25 11:40:10|470.75|466.75|470.78|466.78|470.79|466.79|470.75|466.75|7
1624621220000|2021-06-25 11:40:20|470.79|466.79|471.09|467.09|471.16|467.16|470.77|466.77|20
1624621230000|2021-06-25 11:40:30|471.13|467.13|471.66|467.66|471.67|467.67|471.13|467.13|24
1624621240000|2021-06-25 11:40:40|471.67|467.67|471.66|467.66|471.79|467.79|471.65|467.65|23
1624621250000|2021-06-25 11:40:50|471.68|467.68|471.71|467.71|471.74|467.74|471.63|467.63|19
1624621260000|2021-06-25 11:41:00|471.66|467.66|471.46|467.46|471.68|467.68|471.46|467.46|28
1624621270000|2021-06-25 11:41:10|471.44|467.44|471.41|467.41|471.58|467.58|471.38|467.38|33
1624621280000|2021-06-25 11:41:20|471.43|467.43|471|467|471.44|467.44|471|467|28
1624621290000|2021-06-25 11:41:30|470.99|466.99|470.66|466.66|470.99|466.99|470.51|466.51|27
1624621300000|2021-06-25 11:41:40|470.67|466.67|470.71|466.71|470.76|466.76|470.58|466.58|30
1624621310000|2021-06-25 11:41:50|470.73|466.73|470.65|466.65|470.75|466.75|470.61|466.61|16
1624621320000|2021-06-25 11:42:00|470.66|466.66|470.61|466.61|470.66|466.66|470.42|466.42|25
1624621330000|2021-06-25 11:42:10|470.65|466.65|471.32|467.32|471.32|467.32|470.59|466.59|27
1624621340000|2021-06-25 11:42:20|471.36|467.36|470.95|466.95|471.41|467.41|470.92|466.92|30
1624621350000|2021-06-25 11:42:30|470.94|466.94|471.21|467.21|471.22|467.22|470.86|466.86|27
1624621360000|2021-06-25 11:42:40|471.2|467.2|471.41|467.41|471.41|467.41|471.12|467.12|21
1624621370000|2021-06-25 11:42:50|471.46|467.46|471.51|467.51|471.64|467.64|471.45|467.45|21
1624621380000|2021-06-25 11:43:00|471.57|467.57|471.72|467.72|471.72|467.72|471.57|467.57|22
1624621390000|2021-06-25 11:43:10|471.71|467.71|471.72|467.72|471.72|467.72|471.52|467.52|18
1624621400000|2021-06-25 11:43:20|471.7|467.7|471.68|467.68|471.74|467.74|471.61|467.61|30
1624621410000|2021-06-25 11:43:30|471.7|467.7|471.59|467.59|471.7|467.7|471.57|467.57|18
1624621420000|2021-06-25 11:43:40|471.57|467.57|471.81|467.81|471.81|467.81|471.57|467.57|26
1624621430000|2021-06-25 11:43:50|471.8|467.8|471.81|467.81|471.83|467.83|471.69|467.69|27
1624621440000|2021-06-25 11:44:00|471.8|467.8|471.68|467.68|471.86|467.86|471.68|467.68|22
1624621450000|2021-06-25 11:44:10|471.71|467.71|472.17|468.17|472.19|468.19|471.7|467.7|22
1624621460000|2021-06-25 11:44:20|472.26|468.26|472.66|468.66|472.67|468.67|472.16|468.16|22
1624621470000|2021-06-25 11:44:30|472.67|468.67|472.57|468.57|472.67|468.67|472.37|468.37|20
1624621480000|2021-06-25 11:44:40|472.56|468.56|472.87|468.87|472.87|468.87|472.56|468.56|12
1624621490000|2021-06-25 11:44:50|472.62|468.62|472.69|468.69|472.98|468.98|472.62|468.62|12
1624621500000|2021-06-25 11:45:00|472.89|468.89|472.86|468.86|473.55|469.55|472.62|468.62|31
1624621510000|2021-06-25 11:45:10|472.9|468.9|472.91|468.91|473.35|469.35|472.79|468.79|35
1624621520000|2021-06-25 11:45:20|472.82|468.82|473.27|469.27|473.36|469.36|472.81|468.81|33
1624621530000|2021-06-25 11:45:30|473.33|469.33|473.5|469.5|473.5|469.5|473.33|469.33|18
1624621540000|2021-06-25 11:45:40|473.34|469.34|473.63|469.63|474|470|473.34|469.34|29
1624621550000|2021-06-25 11:45:50|473.69|469.69|473.53|469.53|473.69|469.69|473.4|469.4|27
1624621560000|2021-06-25 11:46:00|473.52|469.52|473.78|469.78|473.78|469.78|473.47|469.47|25
1624621570000|2021-06-25 11:46:10|473.81|469.81|474.1|470.1|474.1|470.1|473.81|469.81|22
1624621580000|2021-06-25 11:46:20|474.11|470.11|474|470|474.34|470.34|473.99|469.99|23
1624621590000|2021-06-25 11:46:30|473.95|469.95|474.1|470.1|474.15|470.15|473.86|469.86|24
1624621600000|2021-06-25 11:46:40|474.12|470.12|474.12|470.12|474.17|470.17|474|470|30
1624621610000|2021-06-25 11:46:50|474.16|470.16|474.24|470.24|474.29|470.29|474.1|470.1|32
1624621620000|2021-06-25 11:47:00|474.25|470.25|474.23|470.23|474.37|470.37|474.21|470.21|24
1624621630000|2021-06-25 11:47:10|474.24|470.24|473.45|469.45|474.24|470.24|473.44|469.44|30
1624621640000|2021-06-25 11:47:20|473.44|469.44|473.46|469.46|473.77|469.77|473.44|469.44|28
1624621650000|2021-06-25 11:47:30|473.49|469.49|473.42|469.42|473.58|469.58|473.38|469.38|23
1624621660000|2021-06-25 11:47:40|473.41|469.41|473.58|469.58|473.61|469.61|473.34|469.34|23
1624621670000|2021-06-25 11:47:50|473.59|469.59|473.08|469.08|473.72|469.72|473.08|469.08|24
1624621680000|2021-06-25 11:48:00|473.04|469.04|472.25|468.25|473.04|469.04|472.25|468.25|19
1624621690000|2021-06-25 11:48:10|472.18|468.18|472.28|468.28|472.35|468.35|472.07|468.07|28
1624621700000|2021-06-25 11:48:20|472.26|468.26|471.97|467.97|472.26|468.26|471.83|467.83|33
1624621710000|2021-06-25 11:48:30|471.99|467.99|471.62|467.62|472.05|468.05|471.53|467.53|33
1624621720000|2021-06-25 11:48:40|471.63|467.63|471.85|467.85|471.87|467.87|471.54|467.54|28
1624621730000|2021-06-25 11:48:50|471.86|467.86|471.64|467.64|471.87|467.87|471.6|467.6|30
1624621740000|2021-06-25 11:49:00|471.66|467.66|471.96|467.96|472|468|471.66|467.66|22
1624621750000|2021-06-25 11:49:10|471.95|467.95|471.63|467.63|471.95|467.95|471.56|467.56|32
1624621760000|2021-06-25 11:49:20|471.66|467.66|471.62|467.62|471.8|467.8|471.57|467.57|31
1624621770000|2021-06-25 11:49:30|471.59|467.59|471.16|467.16|471.59|467.59|470.94|466.94|29
1624621780000|2021-06-25 11:49:40|470.79|466.79|470.83|466.83|470.94|466.94|470.74|466.74|27
1624621790000|2021-06-25 11:49:50|470.74|466.74|470.49|466.49|470.83|466.83|470.43|466.43|29
1624621800000|2021-06-25 11:50:00|470.43|466.43|471.35|467.35|471.36|467.36|470.43|466.43|36
1624621810000|2021-06-25 11:50:10|471.4|467.4|471.51|467.51|471.51|467.51|471.35|467.35|30
1624621820000|2021-06-25 11:50:20|471.5|467.5|472.53|468.53|472.53|468.53|471.5|467.5|31
1624621830000|2021-06-25 11:50:30|472.55|468.55|472.54|468.54|472.56|468.56|472.18|468.18|32
1624621840000|2021-06-25 11:50:40|472.56|468.56|471.89|467.89|472.56|468.56|471.89|467.89|35
1624621850000|2021-06-25 11:50:50|471.86|467.86|471.84|467.84|471.86|467.86|471.67|467.67|24
1624621860000|2021-06-25 11:51:00|471.85|467.85|472.49|468.49|472.58|468.58|471.85|467.85|35
1624621870000|2021-06-25 11:51:10|472.39|468.39|472.43|468.43|472.51|468.51|472.36|468.36|28
1624621880000|2021-06-25 11:51:20|472.41|468.41|471.84|467.84|472.41|468.41|471.84|467.84|29
1624621890000|2021-06-25 11:51:30|471.83|467.83|471.74|467.74|471.92|467.92|471.72|467.72|19
1624621900000|2021-06-25 11:51:40|471.65|467.65|472.01|468.01|472.03|468.03|471.54|467.54|31
1624621910000|2021-06-25 11:51:50|471.99|467.99|471.93|467.93|471.99|467.99|471.75|467.75|26
1624621920000|2021-06-25 11:52:00|471.97|467.97|471.79|467.79|472.08|468.08|471.74|467.74|22
1624621930000|2021-06-25 11:52:10|471.78|467.78|471.76|467.76|471.82|467.82|471.66|467.66|24
1624621940000|2021-06-25 11:52:20|471.77|467.77|471.46|467.46|471.81|467.81|471.46|467.46|21
1624621950000|2021-06-25 11:52:30|471.39|467.39|471.44|467.44|471.51|467.51|471.36|467.36|26
1624621960000|2021-06-25 11:52:40|471.46|467.46|471.72|467.72|471.77|467.77|471.46|467.46|30
1624621970000|2021-06-25 11:52:50|471.73|467.73|471.6|467.6|471.73|467.73|471.57|467.57|17
1624621980000|2021-06-25 11:53:00|471.62|467.62|471.6|467.6|471.7|467.7|471.59|467.59|18
1624621990000|2021-06-25 11:53:10|471.59|467.59|471.35|467.35|471.59|467.59|471.31|467.31|23
1624622000000|2021-06-25 11:53:20|471.44|467.44|471.57|467.57|471.61|467.61|471.35|467.35|27
1624622010000|2021-06-25 11:53:30|471.56|467.56|471.59|467.59|471.74|467.74|471.55|467.55|20
1624622020000|2021-06-25 11:53:40|471.58|467.58|471.5|467.5|471.58|467.58|471.39|467.39|29
1624622030000|2021-06-25 11:53:50|471.48|467.48|471.38|467.38|471.48|467.48|471.38|467.38|25
1624622040000|2021-06-25 11:54:00|471.45|467.45|471.24|467.24|471.67|467.67|471.23|467.23|24
1624622050000|2021-06-25 11:54:10|471.26|467.26|471.41|467.41|471.41|467.41|471.26|467.26|18
1624622060000|2021-06-25 11:54:20|471.4|467.4|471.4|467.4|471.43|467.43|471.26|467.26|33
1624622070000|2021-06-25 11:54:30|471.36|467.36|471.07|467.07|471.36|467.36|471.03|467.03|19
1624622080000|2021-06-25 11:54:40|471.13|467.13|471.28|467.28|471.33|467.33|471.13|467.13|27
1624622090000|2021-06-25 11:54:50|471.29|467.29|470.95|466.95|471.29|467.29|470.84|466.84|22
1624622100000|2021-06-25 11:55:00|470.94|466.94|470.15|466.15|470.96|466.96|470.15|466.15|35
1624622110000|2021-06-25 11:55:10|470.1|466.1|470.1|466.1|470.2|466.2|470.01|466.01|37
1624622120000|2021-06-25 11:55:20|470.06|466.06|470.51|466.51|470.89|466.89|470.06|466.06|35
1624622130000|2021-06-25 11:55:30|470.61|466.61|470|466|470.7|466.7|469.84|465.84|33
1624622140000|2021-06-25 11:55:40|469.99|465.99|470.36|466.36|470.41|466.41|469.88|465.88|32
1624622150000|2021-06-25 11:55:50|470.35|466.35|470.1|466.1|470.57|466.57|469.95|465.95|36
1624622160000|2021-06-25 11:56:00|470.07|466.07|469.59|465.59|470.26|466.26|469.59|465.59|39
1624622170000|2021-06-25 11:56:10|469.58|465.58|469.7|465.7|469.89|465.89|469.58|465.58|28
1624622180000|2021-06-25 11:56:20|469.66|465.66|469.55|465.55|469.74|465.74|469.4|465.4|32
1624622190000|2021-06-25 11:56:30|469.5|465.5|469.38|465.38|469.54|465.54|469.3|465.3|25
1624622200000|2021-06-25 11:56:40|469.39|465.39|469.68|465.68|469.88|465.88|469.39|465.39|28
1624622210000|2021-06-25 11:56:50|469.7|465.7|469.85|465.85|469.87|465.87|469.65|465.65|22
1624622220000|2021-06-25 11:57:00|469.84|465.84|469.53|465.53|469.84|465.84|469.49|465.49|23
1624622230000|2021-06-25 11:57:10|469.54|465.54|469.37|465.37|469.7|465.7|469.34|465.34|31
1624622240000|2021-06-25 11:57:20|469.41|465.41|469.71|465.71|469.71|465.71|469.41|465.41|35
1624622250000|2021-06-25 11:57:30|469.73|465.73|469.49|465.49|469.75|465.75|469.42|465.42|30
1624622260000|2021-06-25 11:57:40|469.5|465.5|469.47|465.47|469.52|465.52|469.08|465.08|31
1624622270000|2021-06-25 11:57:50|469.51|465.51|469.27|465.27|469.61|465.61|469.27|465.27|22
1624622280000|2021-06-25 11:58:00|469.32|465.32|469.24|465.24|469.34|465.34|469.13|465.13|35
1624622290000|2021-06-25 11:58:10|469.25|465.25|470.2|466.2|470.2|466.2|469.25|465.25|24
1624622300000|2021-06-25 11:58:20|470.26|466.26|470.73|466.73|470.73|466.73|470.26|466.26|7
1624622310000|2021-06-25 11:58:30|470.76|466.76|471.31|467.31|471.6|467.6|470.76|466.76|28
1624622320000|2021-06-25 11:58:40|471.29|467.29|470.69|466.69|471.29|467.29|470.68|466.68|29
1624622330000|2021-06-25 11:58:50|470.72|466.72|471.16|467.16|471.16|467.16|470.72|466.72|28
1624622340000|2021-06-25 11:59:00|471.13|467.13|471.39|467.39|471.39|467.39|471.13|467.13|26
1624622350000|2021-06-25 11:59:10|471.4|467.4|470.72|466.72|471.44|467.44|470.68|466.68|34
1624622360000|2021-06-25 11:59:20|470.74|466.74|470.75|466.75|471.04|467.04|470.63|466.63|34
1624622370000|2021-06-25 11:59:30|470.47|466.47|469.85|465.85|470.59|466.59|469.73|465.73|30
1624622380000|2021-06-25 11:59:40|469.86|465.86|469.3|465.3|469.93|465.93|469.3|465.3|31
1624622390000|2021-06-25 11:59:50|469.21|465.21|469.29|465.29|469.62|465.62|468.95|464.95|33
1624622400000|2021-06-25 12:00:00|469.27|465.27|468.41|464.41|469.29|465.29|468.41|464.41|28
1624622410000|2021-06-25 12:00:10|468.36|464.36|469.1|465.1|469.19|465.19|468.23|464.23|30
1624622420000|2021-06-25 12:00:20|469.12|465.12|469.31|465.31|469.31|465.31|469.01|465.01|23
1624622430000|2021-06-25 12:00:30|469.32|465.32|469.81|465.81|469.85|465.85|469.31|465.31|15
1624622440000|2021-06-25 12:00:40|469.85|465.85|470.71|466.71|470.71|466.71|469.85|465.85|23
1624622450000|2021-06-25 12:00:50|470.59|466.59|470.88|466.88|470.96|466.96|470.47|466.47|30
1624622460000|2021-06-25 12:01:00|470.78|466.78|471.01|467.01|471.09|467.09|470.78|466.78|21
1624622470000|2021-06-25 12:01:10|470.98|466.98|471.8|467.8|471.8|467.8|470.98|466.98|27
1624622480000|2021-06-25 12:01:20|471.77|467.77|471.9|467.9|472|468|471.73|467.73|26
1624622490000|2021-06-25 12:01:30|471.89|467.89|471.26|467.26|471.89|467.89|471.11|467.11|36
1624622500000|2021-06-25 12:01:40|471.05|467.05|471.03|467.03|471.17|467.17|470.85|466.85|33
1624622510000|2021-06-25 12:01:50|471.04|467.04|471.67|467.67|471.68|467.68|471.04|467.04|34
1624622520000|2021-06-25 12:02:00|471.61|467.61|471.4|467.4|471.68|467.68|471.3|467.3|29
1624622530000|2021-06-25 12:02:10|471.38|467.38|470.88|466.88|471.38|467.38|470.84|466.84|31
1624622540000|2021-06-25 12:02:20|471.08|467.08|469.85|465.85|471.08|467.08|469.82|465.82|28
1624622550000|2021-06-25 12:02:30|469.78|465.78|469.65|465.65|469.78|465.78|469.62|465.62|26
1624622560000|2021-06-25 12:02:40|469.63|465.63|469.45|465.45|469.82|465.82|469.45|465.45|20
1624622570000|2021-06-25 12:02:50|469.52|465.52|468.97|464.97|469.52|465.52|468.91|464.91|16
1624622580000|2021-06-25 12:03:00|469|465|468.97|464.97|469|465|468.92|464.92|9
1624622590000|2021-06-25 12:03:10|468.92|464.92|469|465|469.03|465.03|468.9|464.9|15
1624622600000|2021-06-25 12:03:20|468.83|464.83|468.7|464.7|468.85|464.85|468.69|464.69|15
1624622610000|2021-06-25 12:03:30|468.69|464.69|468.65|464.65|468.74|464.74|468.59|464.59|9
1624622620000|2021-06-25 12:03:40|468.59|464.59|468.19|464.19|468.59|464.59|468.19|464.19|15
1624622630000|2021-06-25 12:03:50|468.26|464.26|468.33|464.33|468.58|464.58|468.26|464.26|12
1624622640000|2021-06-25 12:04:00|468.41|464.41|467.72|463.72|468.41|464.41|467.72|463.72|9
1624622650000|2021-06-25 12:04:10|467.63|463.63|467.95|463.95|468.22|464.22|467.63|463.63|10
1624622660000|2021-06-25 12:04:20|467.91|463.91|468.11|464.11|468.11|464.11|467.91|463.91|3
1624622670000|2021-06-25 12:04:30|468.09|464.09|467.87|463.87|468.09|464.09|467.87|463.87|6
1624622680000|2021-06-25 12:04:40|467.74|463.74|467.71|463.71|468.03|464.03|467.71|463.71|7
1624622690000|2021-06-25 12:04:50|467.88|463.88|468.24|464.24|468.24|464.24|467.88|463.88|10
1624622700000|2021-06-25 12:05:00|468.25|464.25|468.16|464.16|468.25|464.25|468.06|464.06|15
1624622710000|2021-06-25 12:05:10|468.15|464.15|468.52|464.52|468.62|464.62|468.15|464.15|20
1624622720000|2021-06-25 12:05:20|468.5|464.5|468.03|464.03|468.54|464.54|468.03|464.03|12
1624622730000|2021-06-25 12:05:30|468.01|464.01|467.75|463.75|468.01|464.01|467.74|463.74|6
1624622740000|2021-06-25 12:05:40|467.92|463.92|468.01|464.01|468.01|464.01|467.92|463.92|6
1624622750000|2021-06-25 12:05:50|468.07|464.07|468.32|464.32|468.36|464.36|468.07|464.07|13
1624622760000|2021-06-25 12:06:00|468.36|464.36|468.33|464.33|468.36|464.36|468.28|464.28|6
1624622770000|2021-06-25 12:06:10|468.36|464.36|468.38|464.38|468.46|464.46|468.34|464.34|18
1624622780000|2021-06-25 12:06:20|468.37|464.37|468.43|464.43|468.44|464.44|468.37|464.37|8
1624622790000|2021-06-25 12:06:30|468.42|464.42|468.67|464.67|468.67|464.67|468.41|464.41|26
1624622800000|2021-06-25 12:06:40|468.65|464.65|468.64|464.64|468.67|464.67|468.63|464.63|13
1624622810000|2021-06-25 12:06:50|468.65|464.65|468.67|464.67|469.1|465.1|468.64|464.64|23
1624622820000|2021-06-25 12:07:00|468.64|464.64|469.04|465.04|469.04|465.04|468.64|464.64|8
1624622830000|2021-06-25 12:07:10|469.09|465.09|469.04|465.04|469.3|465.3|469.04|465.04|12
1624622840000|2021-06-25 12:07:20|469.26|465.26|469.26|465.26|469.26|465.26|469.26|465.26|1
1624622850000|2021-06-25 12:07:30|469.04|465.04|469.61|465.61|469.61|465.61|469.04|465.04|3
1624622860000|2021-06-25 12:07:40|469.7|465.7|469.96|465.96|469.96|465.96|469.7|465.7|10
1624622870000|2021-06-25 12:07:50|470.02|466.02|469.9|465.9|470.06|466.06|469.81|465.81|16
1624622880000|2021-06-25 12:08:00|469.89|465.89|469.76|465.76|469.89|465.89|469.75|465.75|20
1624622890000|2021-06-25 12:08:10|469.75|465.75|469.75|465.75|469.75|465.75|469.75|465.75|1
1624622900000|2021-06-25 12:08:20|469.83|465.83|470.07|466.07|470.07|466.07|469.83|465.83|11
1624622910000|2021-06-25 12:08:30|470.13|466.13|470.52|466.52|470.52|466.52|470.12|466.12|8
1624622920000|2021-06-25 12:08:40|470.6|466.6|470.65|466.65|470.65|466.65|470.6|466.6|10
1624622930000|2021-06-25 12:08:50|470.72|466.72|470.69|466.69|470.72|466.72|470.69|466.69|2
1624622940000|2021-06-25 12:09:00|470.67|466.67|470.66|466.66|470.69|466.69|470.66|466.66|5
1624622950000|2021-06-25 12:09:10|470.65|466.65|471.15|467.15|471.15|467.15|470.6|466.6|17
1624622960000|2021-06-25 12:09:20|471.18|467.18|471.5|467.5|471.51|467.51|471.16|467.16|11
1624622970000|2021-06-25 12:09:30|471.51|467.51|471.38|467.38|471.51|467.51|471.38|467.38|11
1624622980000|2021-06-25 12:09:40|471.37|467.37|471.48|467.48|471.48|467.48|471.34|467.34|11
1624622990000|2021-06-25 12:09:50|471.47|467.47|471.69|467.69|471.85|467.85|471.47|467.47|4
1624623000000|2021-06-25 12:10:00|471.84|467.84|471.94|467.94|472.23|468.23|471.75|467.75|10
1624623010000|2021-06-25 12:10:10|471.93|467.93|471.66|467.66|471.93|467.93|471.4|467.4|15
1624623020000|2021-06-25 12:10:20|471.67|467.67|471.96|467.96|471.96|467.96|471.67|467.67|10
1624623030000|2021-06-25 12:10:30|471.95|467.95|471.92|467.92|471.95|467.95|471.91|467.91|15
1624623040000|2021-06-25 12:10:40|471.84|467.84|471.72|467.72|471.84|467.84|471.72|467.72|4
1624623050000|2021-06-25 12:10:50|471.76|467.76|471.91|467.91|471.91|467.91|471.76|467.76|8
1624623060000|2021-06-25 12:11:00|471.96|467.96|472.3|468.3|472.3|468.3|471.96|467.96|8
1624623070000|2021-06-25 12:11:10|472.31|468.31|472.43|468.43|472.45|468.45|472.31|468.31|7
1624623080000|2021-06-25 12:11:20|472.49|468.49|472.75|468.75|472.75|468.75|472.49|468.49|6
1624623100000|2021-06-25 12:11:40|472.97|468.97|472.97|468.97|472.97|468.97|472.97|468.97|1
1624623110000|2021-06-25 12:11:50|472.98|468.98|473.09|469.09|473.09|469.09|472.98|468.98|3
1624623130000|2021-06-25 12:12:10|473.11|469.11|473.19|469.19|473.19|469.19|473.11|469.11|3
1624623140000|2021-06-25 12:12:20|473.14|469.14|473.09|469.09|473.15|469.15|473.07|469.07|5
1624623150000|2021-06-25 12:12:30|473.01|469.01|473.08|469.08|473.08|469.08|473.01|469.01|4
1624623160000|2021-06-25 12:12:40|473.09|469.09|473.1|469.1|473.1|469.1|473.09|469.09|2
1624623170000|2021-06-25 12:12:50|473.09|469.09|473.15|469.15|473.15|469.15|473.08|469.08|3
1624623180000|2021-06-25 12:13:00|473.12|469.12|473.05|469.05|473.15|469.15|472.92|468.92|8
1624623190000|2021-06-25 12:13:10|472.86|468.86|472.68|468.68|473.02|469.02|472.68|468.68|10
1624623200000|2021-06-25 12:13:20|472.53|468.53|472.49|468.49|472.53|468.53|472.34|468.34|11
1624623210000|2021-06-25 12:13:30|472.4|468.4|472.25|468.25|472.4|468.4|472.2|468.2|15
1624623220000|2021-06-25 12:13:40|472.28|468.28|472.71|468.71|472.71|468.71|472.28|468.28|16
1624623230000|2021-06-25 12:13:50|472.76|468.76|472.77|468.77|472.77|468.77|472.73|468.73|9
1624623240000|2021-06-25 12:14:00|472.78|468.78|472.63|468.63|472.78|468.78|472.54|468.54|16
1624623250000|2021-06-25 12:14:10|472.65|468.65|472.93|468.93|472.95|468.95|472.65|468.65|10
1624623260000|2021-06-25 12:14:20|472.91|468.91|473.02|469.02|473.33|469.33|472.91|468.91|20
1624623270000|2021-06-25 12:14:30|473.04|469.04|473.05|469.05|473.05|469.05|473.04|469.04|2
1624623280000|2021-06-25 12:14:40|473.07|469.07|473.04|469.04|473.07|469.07|473.04|469.04|3
1624623290000|2021-06-25 12:14:50|472.97|468.97|472.96|468.96|472.97|468.97|472.96|468.96|2
1624623300000|2021-06-25 12:15:00|472.99|468.99|472.88|468.88|472.99|468.99|472.79|468.79|6
1624623310000|2021-06-25 12:15:10|472.71|468.71|472.39|468.39|472.71|468.71|472.38|468.38|10
1624623320000|2021-06-25 12:15:20|472.24|468.24|471.89|467.89|472.25|468.25|471.89|467.89|9
1624623330000|2021-06-25 12:15:30|471.84|467.84|472.06|468.06|472.08|468.08|471.84|467.84|6
1624623340000|2021-06-25 12:15:40|472.05|468.05|471.72|467.72|472.15|468.15|471.72|467.72|13
1624623350000|2021-06-25 12:15:50|471.65|467.65|471.55|467.55|471.66|467.66|471.55|467.55|6
1624623360000|2021-06-25 12:16:00|471.56|467.56|471.28|467.28|471.56|467.56|471.24|467.24|10
1624623370000|2021-06-25 12:16:10|471.22|467.22|471.14|467.14|471.22|467.22|471.03|467.03|12
1624623380000|2021-06-25 12:16:20|471.15|467.15|471.31|467.31|471.31|467.31|471.14|467.14|12
1624623390000|2021-06-25 12:16:30|471.28|467.28|471.23|467.23|471.45|467.45|471.23|467.23|18
1624623400000|2021-06-25 12:16:40|471.24|467.24|471.76|467.76|471.82|467.82|471.24|467.24|21
1624623410000|2021-06-25 12:16:50|471.77|467.77|472.22|468.22|472.22|468.22|471.77|467.77|20
1624623420000|2021-06-25 12:17:00|472.19|468.19|472|468|472.2|468.2|471.97|467.97|12
1624623430000|2021-06-25 12:17:10|472.01|468.01|472.27|468.27|472.43|468.43|472.01|468.01|6
1624623440000|2021-06-25 12:17:20|472.74|468.74|472.84|468.84|472.84|468.84|472.74|468.74|6
1624623450000|2021-06-25 12:17:30|472.92|468.92|472.97|468.97|473|469|472.8|468.8|18
1624623460000|2021-06-25 12:17:40|473.02|469.02|473.13|469.13|473.13|469.13|473.01|469.01|15
1624623470000|2021-06-25 12:17:50|473.1|469.1|473.42|469.42|473.42|469.42|473.07|469.07|19
1624623480000|2021-06-25 12:18:00|473.44|469.44|473.55|469.55|473.55|469.55|473.44|469.44|4
1624623490000|2021-06-25 12:18:10|473.5|469.5|473.5|469.5|473.52|469.52|473.49|469.49|6
1624623510000|2021-06-25 12:18:30|473.55|469.55|473.75|469.75|473.86|469.86|473.55|469.55|18
1624623520000|2021-06-25 12:18:40|473.69|469.69|473.93|469.93|473.93|469.93|473.69|469.69|7
1624623530000|2021-06-25 12:18:50|473.91|469.91|473.83|469.83|473.92|469.92|473.81|469.81|8
1624623540000|2021-06-25 12:19:00|473.81|469.81|473.78|469.78|473.81|469.81|473.78|469.78|4
1624623550000|2021-06-25 12:19:10|473.79|469.79|473.79|469.79|473.79|469.79|473.76|469.76|5
1624623560000|2021-06-25 12:19:20|473.72|469.72|473.77|469.77|473.79|469.79|473.69|469.69|5
1624623570000|2021-06-25 12:19:30|473.82|469.82|473.82|469.82|473.82|469.82|473.82|469.82|1
1624623580000|2021-06-25 12:19:40|473.85|469.85|474.03|470.03|474.1|470.1|473.85|469.85|4
1624623590000|2021-06-25 12:19:50|474.26|470.26|474.26|470.26|474.26|470.26|474.26|470.26|1
1624623600000|2021-06-25 12:20:00|474.01|470.01|474.07|470.07|474.32|470.32|473.98|469.98|15
1624623610000|2021-06-25 12:20:10|474.14|470.14|474|470|474.32|470.32|473.96|469.96|11
1624623620000|2021-06-25 12:20:20|474.33|470.33|474.5|470.5|474.55|470.55|474|470|16
1624623630000|2021-06-25 12:20:30|474.52|470.52|474.4|470.4|474.52|470.52|474.36|470.36|8
1624623640000|2021-06-25 12:20:40|474.39|470.39|474.3|470.3|474.39|470.39|474.29|470.29|8
1624623650000|2021-06-25 12:20:50|474.22|470.22|474.25|470.25|474.29|470.29|474.22|470.22|3
1624623660000|2021-06-25 12:21:00|474.2|470.2|474.11|470.11|474.2|470.2|474.03|470.03|9
1624623670000|2021-06-25 12:21:10|474.1|470.1|474.18|470.18|474.24|470.24|474.04|470.04|17
1624623680000|2021-06-25 12:21:20|474.24|470.24|474.06|470.06|474.24|470.24|473.94|469.94|12
1624623690000|2021-06-25 12:21:30|474.04|470.04|473.99|469.99|474.25|470.25|473.99|469.99|14
1624623700000|2021-06-25 12:21:40|473.98|469.98|473.9|469.9|474.01|470.01|473.88|469.88|7
1624623710000|2021-06-25 12:21:50|473.92|469.92|474.06|470.06|474.07|470.07|473.92|469.92|15
1624623720000|2021-06-25 12:22:00|474.07|470.07|473.92|469.92|474.07|470.07|473.92|469.92|16
1624623730000|2021-06-25 12:22:10|473.91|469.91|473.49|469.49|473.97|469.97|473.49|469.49|19
1624623740000|2021-06-25 12:22:20|473.44|469.44|473.16|469.16|473.44|469.44|473.16|469.16|11
1624623750000|2021-06-25 12:22:30|473.21|469.21|473.38|469.38|473.59|469.59|473.16|469.16|10
1624623760000|2021-06-25 12:22:40|473.44|469.44|473.18|469.18|473.44|469.44|473.18|469.18|14
1624623770000|2021-06-25 12:22:50|473.1|469.1|473.12|469.12|473.26|469.26|473.07|469.07|11
1624623780000|2021-06-25 12:23:00|473.01|469.01|473.1|469.1|473.1|469.1|472.99|468.99|3
1624623790000|2021-06-25 12:23:10|473.03|469.03|473.44|469.44|473.44|469.44|473.03|469.03|7
1624623800000|2021-06-25 12:23:20|473.37|469.37|473.55|469.55|473.57|469.57|473.37|469.37|9
1624623810000|2021-06-25 12:23:30|473.37|469.37|473.45|469.45|473.58|469.58|473.37|469.37|14
1624623820000|2021-06-25 12:23:40|473.37|469.37|473.37|469.37|473.63|469.63|473.37|469.37|12
1624623830000|2021-06-25 12:23:50|473.71|469.71|473.71|469.71|473.71|469.71|473.71|469.71|1
1624623840000|2021-06-25 12:24:00|473.66|469.66|473.93|469.93|473.93|469.93|473.63|469.63|13
1624623850000|2021-06-25 12:24:10|473.94|469.94|473.99|469.99|473.99|469.99|473.94|469.94|3
1624623860000|2021-06-25 12:24:20|474.33|470.33|474.37|470.37|474.38|470.38|474.33|470.33|6
1624623870000|2021-06-25 12:24:30|474.38|470.38|474.28|470.28|474.38|470.38|474.15|470.15|14
1624623890000|2021-06-25 12:24:50|474.36|470.36|474.26|470.26|474.36|470.36|474.26|470.26|4
1624623900000|2021-06-25 12:25:00|474.2|470.2|473.74|469.74|474.2|470.2|473.74|469.74|8
1624623910000|2021-06-25 12:25:10|473.78|469.78|473.66|469.66|473.78|469.78|473.66|469.66|2
1624623920000|2021-06-25 12:25:20|473.68|469.68|473.68|469.68|473.68|469.68|473.68|469.68|1
1624623930000|2021-06-25 12:25:30|473.66|469.66|473.63|469.63|473.66|469.66|473.61|469.61|6
1624623940000|2021-06-25 12:25:40|473.54|469.54|473.61|469.61|473.64|469.64|473.54|469.54|4
1624623950000|2021-06-25 12:25:50|473.66|469.66|473.93|469.93|473.98|469.98|473.66|469.66|12
1624623960000|2021-06-25 12:26:00|474.08|470.08|473.64|469.64|474.08|470.08|473.64|469.64|12
1624623970000|2021-06-25 12:26:10|473.63|469.63|473.6|469.6|473.63|469.63|473.6|469.6|4
1624623980000|2021-06-25 12:26:20|473.64|469.64|473.77|469.77|473.81|469.81|473.56|469.56|9
1624623990000|2021-06-25 12:26:30|473.76|469.76|473.61|469.61|473.76|469.76|473.61|469.61|8
1624624000000|2021-06-25 12:26:40|473.67|469.67|473.79|469.79|473.79|469.79|473.67|469.67|11
1624624010000|2021-06-25 12:26:50|473.78|469.78|473.72|469.72|473.86|469.86|473.72|469.72|10
1624624020000|2021-06-25 12:27:00|473.73|469.73|473.54|469.54|473.73|469.73|473.53|469.53|11
1624624030000|2021-06-25 12:27:10|473.48|469.48|473.13|469.13|473.48|469.48|473.13|469.13|7
1624624040000|2021-06-25 12:27:20|473.14|469.14|473.16|469.16|473.16|469.16|473.14|469.14|2
1624624050000|2021-06-25 12:27:30|473.18|469.18|472.95|468.95|473.22|469.22|472.95|468.95|10
1624624060000|2021-06-25 12:27:40|472.83|468.83|473.05|469.05|473.16|469.16|472.83|468.83|22
1624624070000|2021-06-25 12:27:50|473.18|469.18|473.17|469.17|473.2|469.2|473.09|469.09|29
1624624080000|2021-06-25 12:28:00|473.19|469.19|473.03|469.03|473.24|469.24|473.03|469.03|31
1624624090000|2021-06-25 12:28:10|473.02|469.02|472.84|468.84|473.02|469.02|472.82|468.82|17
1624624100000|2021-06-25 12:28:20|472.87|468.87|472.83|468.83|472.9|468.9|472.82|468.82|18
1624624110000|2021-06-25 12:28:30|472.82|468.82|472.8|468.8|472.82|468.82|472.73|468.73|23
1624624120000|2021-06-25 12:28:40|472.75|468.75|472.95|468.95|473.04|469.04|472.75|468.75|28
1624624130000|2021-06-25 12:28:50|472.94|468.94|472.98|468.98|473.08|469.08|472.92|468.92|20
1624624140000|2021-06-25 12:29:00|473.01|469.01|472.98|468.98|473.01|469.01|472.98|468.98|5
1624624150000|2021-06-25 12:29:10|473.01|469.01|473.07|469.07|473.07|469.07|473|469|16
1624624160000|2021-06-25 12:29:20|473.1|469.1|473.05|469.05|473.12|469.12|472.99|468.99|29
1624624170000|2021-06-25 12:29:30|473.02|469.02|472.86|468.86|473.02|469.02|472.81|468.81|20
1624624180000|2021-06-25 12:29:40|472.84|468.84|473.07|469.07|473.11|469.11|472.83|468.83|29
1624624190000|2021-06-25 12:29:50|473.09|469.09|472.99|468.99|473.13|469.13|472.96|468.96|26
1624624200000|2021-06-25 12:30:00|472.97|468.97|472.4|468.4|472.97|468.97|472.39|468.39|23
1624624210000|2021-06-25 12:30:10|472.41|468.41|472.13|468.13|472.41|468.41|472.1|468.1|22
1624624220000|2021-06-25 12:30:20|472.11|468.11|472|468|472.13|468.13|472|468|8
1624624230000|2021-06-25 12:30:30|472.01|468.01|471.73|467.73|472.01|468.01|471.73|467.73|16
1624624240000|2021-06-25 12:30:40|471.71|467.71|471.64|467.64|471.76|467.76|471.64|467.64|14
1624624250000|2021-06-25 12:30:50|471.48|467.48|471.18|467.18|471.48|467.48|471.17|467.17|21
1624624260000|2021-06-25 12:31:00|471.17|467.17|470.85|466.85|471.21|467.21|470.79|466.79|27
1624624270000|2021-06-25 12:31:10|470.84|466.84|470.64|466.64|470.84|466.84|470.64|466.64|22
1624624280000|2021-06-25 12:31:20|470.7|466.7|471.15|467.15|471.2|467.2|470.64|466.64|24
1624624290000|2021-06-25 12:31:30|471.31|467.31|471.31|467.31|471.33|467.33|471.2|467.2|23
1624624300000|2021-06-25 12:31:40|471.3|467.3|470.83|466.83|471.32|467.32|470.81|466.81|26
1624624310000|2021-06-25 12:31:50|470.8|466.8|470.69|466.69|470.81|466.81|470.55|466.55|23
1624624320000|2021-06-25 12:32:00|470.68|466.68|470.94|466.94|471.07|467.07|470.67|466.67|26
1624624330000|2021-06-25 12:32:10|470.92|466.92|470.83|466.83|471.14|467.14|470.83|466.83|25
1624624340000|2021-06-25 12:32:20|470.85|466.85|470.72|466.72|470.86|466.86|470.68|466.68|31
1624624350000|2021-06-25 12:32:30|470.74|466.74|470.74|466.74|470.86|466.86|470.71|466.71|29
1624624360000|2021-06-25 12:32:40|470.77|466.77|470.86|466.86|470.95|466.95|470.73|466.73|29
1624624370000|2021-06-25 12:32:50|470.88|466.88|470.95|466.95|471.08|467.08|470.86|466.86|32
1624624380000|2021-06-25 12:33:00|470.94|466.94|471.14|467.14|471.17|467.17|470.93|466.93|17
1624624390000|2021-06-25 12:33:10|471.15|467.15|471.39|467.39|471.39|467.39|471.15|467.15|14
1624624400000|2021-06-25 12:33:20|471.41|467.41|471.15|467.15|471.52|467.52|471.12|467.12|24
1624624410000|2021-06-25 12:33:30|471.12|467.12|470.99|466.99|471.23|467.23|470.96|466.96|19
1624624420000|2021-06-25 12:33:40|470.97|466.97|470.98|466.98|471.17|467.17|470.87|466.87|30
1624624430000|2021-06-25 12:33:50|470.99|466.99|471.43|467.43|471.43|467.43|470.99|466.99|25
1624624440000|2021-06-25 12:34:00|471.45|467.45|470.92|466.92|471.45|467.45|470.92|466.92|29
1624624450000|2021-06-25 12:34:10|470.97|466.97|471.43|467.43|471.47|467.47|470.94|466.94|24
1624624460000|2021-06-25 12:34:20|471.41|467.41|471.4|467.4|471.53|467.53|471.37|467.37|29
1624624470000|2021-06-25 12:34:30|471.46|467.46|471.28|467.28|471.47|467.47|471.28|467.28|25
1624624480000|2021-06-25 12:34:40|471.3|467.3|471.29|467.29|471.43|467.43|471.24|467.24|19
1624624490000|2021-06-25 12:34:50|471.3|467.3|471.38|467.38|471.38|467.38|471.3|467.3|14
1624624500000|2021-06-25 12:35:00|471.37|467.37|471.37|467.37|471.38|467.38|471.28|467.28|18
1624624510000|2021-06-25 12:35:10|471.35|467.35|471.38|467.38|471.39|467.39|471.22|467.22|23
1624624520000|2021-06-25 12:35:20|471.41|467.41|471.33|467.33|471.41|467.41|471.33|467.33|6
1624624530000|2021-06-25 12:35:30|471.36|467.36|471.07|467.07|471.42|467.42|470.97|466.97|19
1624624540000|2021-06-25 12:35:40|471.06|467.06|470.84|466.84|471.1|467.1|470.84|466.84|10
1624624550000|2021-06-25 12:35:50|470.94|466.94|470.99|466.99|471.04|467.04|470.94|466.94|12
1624624560000|2021-06-25 12:36:00|471.05|467.05|471.04|467.04|471.23|467.23|471.04|467.04|8
1624624570000|2021-06-25 12:36:10|471|467|470.89|466.89|471.03|467.03|470.89|466.89|7
1624624580000|2021-06-25 12:36:20|470.87|466.87|470.71|466.71|470.87|466.87|470.71|466.71|11
1624624590000|2021-06-25 12:36:30|470.68|466.68|470.7|466.7|470.8|466.8|470.68|466.68|9
1624624600000|2021-06-25 12:36:40|470.71|466.71|470.7|466.7|470.71|466.71|470.7|466.7|2
1624624610000|2021-06-25 12:36:50|470.73|466.73|470.7|466.7|470.73|466.73|470.7|466.7|2
1624624620000|2021-06-25 12:37:00|470.68|466.68|470.64|466.64|470.71|466.71|470.57|466.57|22
1624624630000|2021-06-25 12:37:10|470.65|466.65|470.75|466.75|470.75|466.75|470.62|466.62|20
1624624640000|2021-06-25 12:37:20|470.76|466.76|470.63|466.63|470.8|466.8|470.6|466.6|19
1624624650000|2021-06-25 12:37:30|470.62|466.62|470.46|466.46|470.64|466.64|470.46|466.46|13
1624624660000|2021-06-25 12:37:40|470.45|466.45|470.44|466.44|470.45|466.45|470.39|466.39|9
1624624680000|2021-06-25 12:38:00|470.63|466.63|470.37|466.37|470.63|466.63|470.37|466.37|7
1624624690000|2021-06-25 12:38:10|470.38|466.38|470.39|466.39|470.58|466.58|470.37|466.37|12
1624624700000|2021-06-25 12:38:20|470.54|466.54|470.44|466.44|470.63|466.63|470.4|466.4|20
1624624710000|2021-06-25 12:38:30|470.53|466.53|470.41|466.41|470.56|466.56|470.41|466.41|7
1624624720000|2021-06-25 12:38:40|470.4|466.4|470.45|466.45|470.46|466.46|470.27|466.27|15
1624624730000|2021-06-25 12:38:50|470.43|466.43|470.43|466.43|470.45|466.45|470.36|466.36|8
1624624740000|2021-06-25 12:39:00|470.41|466.41|470.43|466.43|470.43|466.43|470.41|466.41|4
1624624750000|2021-06-25 12:39:10|470.39|466.39|470.34|466.34|470.46|466.46|470.34|466.34|9
1624624770000|2021-06-25 12:39:30|470.33|466.33|470.34|466.34|470.34|466.34|470.33|466.33|4
1624624780000|2021-06-25 12:39:40|470.02|466.02|470.02|466.02|470.02|466.02|470.02|466.02|1
1624624790000|2021-06-25 12:39:50|470.06|466.06|470.05|466.05|470.06|466.06|469.88|465.88|8
1624624800000|2021-06-25 12:40:00|470|466|470.16|466.16|470.16|466.16|469.91|465.91|15
1624624810000|2021-06-25 12:40:10|470.21|466.21|470.28|466.28|470.31|466.31|470.21|466.21|17
1624624820000|2021-06-25 12:40:20|470.29|466.29|470.2|466.2|470.3|466.3|470.2|466.2|11
1624624830000|2021-06-25 12:40:30|470.18|466.18|470|466|470.18|466.18|469.97|465.97|7
1624624840000|2021-06-25 12:40:40|469.94|465.94|469.83|465.83|469.94|465.94|469.83|465.83|4
1624624850000|2021-06-25 12:40:50|469.82|465.82|469.75|465.75|469.82|465.82|469.75|465.75|11
1624624860000|2021-06-25 12:41:00|469.76|465.76|469.46|465.46|469.76|465.76|469.44|465.44|12
1624624870000|2021-06-25 12:41:10|469.45|465.45|469.3|465.3|469.51|465.51|469.3|465.3|10
1624624880000|2021-06-25 12:41:20|469.26|465.26|469.14|465.14|469.27|465.27|469.14|465.14|5
1624624890000|2021-06-25 12:41:30|469.12|465.12|469.11|465.11|469.12|465.12|469.11|465.11|2
1624624900000|2021-06-25 12:41:40|469.1|465.1|469.03|465.03|469.1|465.1|468.95|464.95|13
1624624910000|2021-06-25 12:41:50|469.02|465.02|469.24|465.24|469.24|465.24|469.02|465.02|8
1624624920000|2021-06-25 12:42:00|469.27|465.27|469.38|465.38|469.41|465.41|469.27|465.27|12
1624624930000|2021-06-25 12:42:10|469.37|465.37|468.95|464.95|469.37|465.37|468.95|464.95|6
1624624950000|2021-06-25 12:42:30|468.89|464.89|468.79|464.79|468.9|464.9|468.76|464.76|7
1624624960000|2021-06-25 12:42:40|468.74|464.74|468.81|464.81|468.85|464.85|468.74|464.74|14
1624624970000|2021-06-25 12:42:50|468.8|464.8|469.2|465.2|469.22|465.22|468.8|464.8|11
1624624980000|2021-06-25 12:43:00|469.22|465.22|469.26|465.26|469.28|465.28|469.2|465.2|5
1624624990000|2021-06-25 12:43:10|469.27|465.27|469.42|465.42|469.42|465.42|469.27|465.27|7
1624625000000|2021-06-25 12:43:20|469.43|465.43|469.5|465.5|469.5|465.5|469.43|465.43|5
1624625010000|2021-06-25 12:43:30|469.51|465.51|469.64|465.64|469.64|465.64|469.51|465.51|5
1624625020000|2021-06-25 12:43:40|469.63|465.63|469.62|465.62|469.63|465.63|469.61|465.61|3
1624625030000|2021-06-25 12:43:50|469.61|465.61|469.78|465.78|469.79|465.79|469.61|465.61|10
1624625040000|2021-06-25 12:44:00|469.79|465.79|470.12|466.12|470.12|466.12|469.79|465.79|12
1624625050000|2021-06-25 12:44:10|470.25|466.25|470.86|466.86|470.87|466.87|470.25|466.25|21
1624625060000|2021-06-25 12:44:20|470.87|466.87|471.07|467.07|471.07|467.07|470.85|466.85|6
1624625070000|2021-06-25 12:44:30|471.06|467.06|470.96|466.96|471.09|467.09|470.96|466.96|4
1624625080000|2021-06-25 12:44:40|470.95|466.95|470.8|466.8|470.95|466.95|470.8|466.8|7
1624625090000|2021-06-25 12:44:50|470.75|466.75|470.82|466.82|470.84|466.84|470.63|466.63|14
1624625100000|2021-06-25 12:45:00|470.83|466.83|470.43|466.43|470.86|466.86|470.43|466.43|14
1624625110000|2021-06-25 12:45:10|470.36|466.36|469.9|465.9|470.36|466.36|469.88|465.88|13
1624625120000|2021-06-25 12:45:20|469.89|465.89|469.91|465.91|469.91|465.91|469.82|465.82|12
1624625130000|2021-06-25 12:45:30|469.72|465.72|469.54|465.54|469.91|465.91|469.53|465.53|12
1624625140000|2021-06-25 12:45:40|469.55|465.55|469.25|465.25|469.55|465.55|469.25|465.25|8
1624625150000|2021-06-25 12:45:50|469.19|465.19|469.05|465.05|469.21|465.21|469.03|465.03|8
1624625160000|2021-06-25 12:46:00|469.04|465.04|468.88|464.88|469.04|465.04|468.82|464.82|7
1624625170000|2021-06-25 12:46:10|468.79|464.79|468.88|464.88|468.88|464.88|468.79|464.79|4
1624625180000|2021-06-25 12:46:20|468.8|464.8|468.85|464.85|468.88|464.88|468.65|464.65|9
1624625190000|2021-06-25 12:46:30|468.86|464.86|469.12|465.12|469.12|465.12|468.86|464.86|15
1624625200000|2021-06-25 12:46:40|469.26|465.26|469.32|465.32|469.4|465.4|469.26|465.26|18
1624625210000|2021-06-25 12:46:50|469.3|465.3|469.15|465.15|469.33|465.33|469.08|465.08|30
1624625220000|2021-06-25 12:47:00|469.19|465.19|469.32|465.32|469.32|465.32|469.1|465.1|22
1624625230000|2021-06-25 12:47:10|469.44|465.44|469.6|465.6|469.72|465.72|469.43|465.43|27
1624625240000|2021-06-25 12:47:20|469.61|465.61|468.92|464.92|469.61|465.61|468.92|464.92|27
1624625250000|2021-06-25 12:47:30|468.93|464.93|468.89|464.89|469|465|468.84|464.84|26
1624625260000|2021-06-25 12:47:40|468.68|464.68|468.53|464.53|468.81|464.81|468.48|464.48|30
1624625270000|2021-06-25 12:47:50|468.52|464.52|468.67|464.67|468.69|464.69|468.51|464.51|24
1624625280000|2021-06-25 12:48:00|468.68|464.68|468.49|464.49|468.69|464.69|468.49|464.49|20
1624625290000|2021-06-25 12:48:10|468.44|464.44|468.07|464.07|468.44|464.44|468.01|464.01|19
1624625300000|2021-06-25 12:48:20|468.17|464.17|467.98|463.98|468.2|464.2|467.67|463.67|29
1624625310000|2021-06-25 12:48:30|468.06|464.06|468.06|464.06|468.09|464.09|467.77|463.77|31
1624625320000|2021-06-25 12:48:40|468.07|464.07|468.3|464.3|468.31|464.31|467.98|463.98|30
1624625330000|2021-06-25 12:48:50|468.29|464.29|467.89|463.89|468.29|464.29|467.89|463.89|28
1624625340000|2021-06-25 12:49:00|467.85|463.85|468.19|464.19|468.19|464.19|467.71|463.71|31
1624625350000|2021-06-25 12:49:10|468.2|464.2|468.36|464.36|468.36|464.36|468.14|464.14|28
1624625360000|2021-06-25 12:49:20|468.4|464.4|468.23|464.23|468.41|464.41|468.23|464.23|23
1624625370000|2021-06-25 12:49:30|468.25|464.25|468.28|464.28|468.3|464.3|468.04|464.04|34
1624625380000|2021-06-25 12:49:40|468.3|464.3|468.23|464.23|468.3|464.3|468.09|464.09|26
1624625390000|2021-06-25 12:49:50|468.2|464.2|468.38|464.38|468.48|464.48|468.19|464.19|25
1624625400000|2021-06-25 12:50:00|468.37|464.37|468.06|464.06|468.37|464.37|468.06|464.06|13
1624625410000|2021-06-25 12:50:10|467.91|463.91|467.88|463.88|467.93|463.93|467.85|463.85|18
1624625420000|2021-06-25 12:50:20|467.89|463.89|467.81|463.81|468.15|464.15|467.81|463.81|26
1624625430000|2021-06-25 12:50:30|467.88|463.88|467.71|463.71|467.93|463.93|467.71|463.71|25
1624625440000|2021-06-25 12:50:40|467.72|463.72|467.57|463.57|467.72|463.72|467.56|463.56|23
1624625450000|2021-06-25 12:50:50|467.58|463.58|467.54|463.54|467.6|463.6|467.51|463.51|28
1624625460000|2021-06-25 12:51:00|467.55|463.55|467.45|463.45|467.62|463.62|467.45|463.45|24
1624625470000|2021-06-25 12:51:10|467.46|463.46|467.51|463.51|467.55|463.55|467.42|463.42|23
1624625480000|2021-06-25 12:51:20|467.55|463.55|467.96|463.96|467.96|463.96|467.51|463.51|28
1624625490000|2021-06-25 12:51:30|467.93|463.93|467.96|463.96|468.04|464.04|467.92|463.92|25
1624625500000|2021-06-25 12:51:40|467.97|463.97|467.84|463.84|467.97|463.97|467.64|463.64|30
1624625510000|2021-06-25 12:51:50|467.83|463.83|467.93|463.93|467.95|463.95|467.81|463.81|30
1624625520000|2021-06-25 12:52:00|467.91|463.91|468.04|464.04|468.04|464.04|467.85|463.85|21
1624625530000|2021-06-25 12:52:10|468.06|464.06|468.05|464.05|468.13|464.13|467.97|463.97|18
1624625540000|2021-06-25 12:52:20|467.97|463.97|468.08|464.08|468.11|464.11|467.81|463.81|21
1624625550000|2021-06-25 12:52:30|468.07|464.07|468.3|464.3|468.3|464.3|468.05|464.05|25
1624625560000|2021-06-25 12:52:40|468.32|464.32|468.73|464.73|468.74|464.74|468.32|464.32|20
1624625570000|2021-06-25 12:52:50|468.72|464.72|468.8|464.8|468.86|464.86|468.72|464.72|20
1624625580000|2021-06-25 12:53:00|468.85|464.85|468.43|464.43|468.85|464.85|468.43|464.43|25
1624625590000|2021-06-25 12:53:10|468.4|464.4|468.33|464.33|468.42|464.42|468.24|464.24|30
1624625600000|2021-06-25 12:53:20|468.36|464.36|468.75|464.75|468.75|464.75|468.36|464.36|33
1624625610000|2021-06-25 12:53:30|468.7|464.7|468.64|464.64|468.77|464.77|468.6|464.6|23
1624625620000|2021-06-25 12:53:40|468.75|464.75|468.66|464.66|468.77|464.77|468.65|464.65|20
1624625630000|2021-06-25 12:53:50|468.67|464.67|468.77|464.77|468.77|464.77|468.64|464.64|15
1624625640000|2021-06-25 12:54:00|468.78|464.78|468.72|464.72|468.78|464.78|468.68|464.68|11
1624625650000|2021-06-25 12:54:10|468.71|464.71|468.78|464.78|468.84|464.84|468.71|464.71|23
1624625660000|2021-06-25 12:54:20|468.77|464.77|468.91|464.91|468.91|464.91|468.77|464.77|17
1624625670000|2021-06-25 12:54:30|468.96|464.96|469.07|465.07|469.07|465.07|468.96|464.96|7
1624625680000|2021-06-25 12:54:40|469.06|465.06|468.9|464.9|469.06|465.06|468.86|464.86|21
1624625690000|2021-06-25 12:54:50|468.91|464.91|468.96|464.96|469.02|465.02|468.91|464.91|10
1624625700000|2021-06-25 12:55:00|468.97|464.97|469.1|465.1|469.1|465.1|468.97|464.97|10
1624625710000|2021-06-25 12:55:10|469.09|465.09|469.08|465.08|469.1|465.1|469.07|465.07|15
1624625720000|2021-06-25 12:55:20|469.09|465.09|469.58|465.58|469.83|465.83|469.09|465.09|26
1624625730000|2021-06-25 12:55:30|469.57|465.57|469.32|465.32|469.58|465.58|469.3|465.3|22
1624625740000|2021-06-25 12:55:40|469.33|465.33|469.26|465.26|469.37|465.37|469.2|465.2|24
1624625750000|2021-06-25 12:55:50|469.28|465.28|469.23|465.23|469.36|465.36|469.23|465.23|17
1624625760000|2021-06-25 12:56:00|469.22|465.22|469.05|465.05|469.22|465.22|469.02|465.02|29
1624625770000|2021-06-25 12:56:10|469.04|465.04|468.73|464.73|469.04|465.04|468.7|464.7|22
1624625780000|2021-06-25 12:56:20|468.76|464.76|468.94|464.94|468.94|464.94|468.76|464.76|17
1624625790000|2021-06-25 12:56:30|468.95|464.95|469.17|465.17|469.17|465.17|468.95|464.95|11
1624625800000|2021-06-25 12:56:40|469.18|465.18|469.51|465.51|469.51|465.51|469.17|465.17|12
1624625810000|2021-06-25 12:56:50|469.53|465.53|469.75|465.75|469.78|465.78|469.53|465.53|21
1624625820000|2021-06-25 12:57:00|469.74|465.74|469.74|465.74|469.74|465.74|469.7|465.7|10
1624625830000|2021-06-25 12:57:10|469.75|465.75|470.2|466.2|470.2|466.2|469.75|465.75|14
1624625840000|2021-06-25 12:57:20|470.22|466.22|470.67|466.67|471.21|467.21|470.18|466.18|22
1624625850000|2021-06-25 12:57:30|471.19|467.19|471.12|467.12|471.2|467.2|470.55|466.55|23
1624625860000|2021-06-25 12:57:40|470.55|466.55|470.99|466.99|471.28|467.28|470.55|466.55|13
1624625870000|2021-06-25 12:57:50|471|467|471.03|467.03|471.1|467.1|470.93|466.93|24
1624625880000|2021-06-25 12:58:00|471.05|467.05|471.12|467.12|471.12|467.12|471.02|467.02|22
1624625890000|2021-06-25 12:58:10|471.13|467.13|471.39|467.39|471.39|467.39|471.13|467.13|28
1624625900000|2021-06-25 12:58:20|471.35|467.35|471.46|467.46|471.46|467.46|471.35|467.35|21
1624625910000|2021-06-25 12:58:30|471.45|467.45|471.5|467.5|471.5|467.5|471.44|467.44|9
1624625920000|2021-06-25 12:58:40|471.51|467.51|471.73|467.73|471.75|467.75|471.48|467.48|29
1624625930000|2021-06-25 12:58:50|471.75|467.75|471.84|467.84|471.84|467.84|471.75|467.75|14
1624625940000|2021-06-25 12:59:00|471.86|467.86|471.74|467.74|471.99|467.99|471.65|467.65|33
1624625950000|2021-06-25 12:59:10|471.75|467.75|471.69|467.69|471.75|467.75|471.55|467.55|25
1624625960000|2021-06-25 12:59:20|471.73|467.73|471.84|467.84|471.88|467.88|471.73|467.73|16
1624625970000|2021-06-25 12:59:30|471.85|467.85|471.8|467.8|471.91|467.91|471.74|467.74|16
1624625980000|2021-06-25 12:59:40|471.79|467.79|471.88|467.88|471.88|467.88|471.67|467.67|15
1624625990000|2021-06-25 12:59:50|471.89|467.89|471.82|467.82|471.89|467.89|471.78|467.78|23
1624626000000|2021-06-25 13:00:00|471.86|467.86|471.68|467.68|471.86|467.86|471.55|467.55|20
1624626010000|2021-06-25 13:00:10|471.67|467.67|471.58|467.58|471.7|467.7|471.46|467.46|25
1624626020000|2021-06-25 13:00:20|471.59|467.59|471.63|467.63|471.65|467.65|471.56|467.56|24
1624626030000|2021-06-25 13:00:30|471.62|467.62|471.36|467.36|471.62|467.62|471.36|467.36|26
1624626040000|2021-06-25 13:00:40|471.24|467.24|470.97|466.97|471.24|467.24|470.97|466.97|17
1624626050000|2021-06-25 13:00:50|470.99|466.99|470.45|466.45|470.99|466.99|470.45|466.45|25
1624626060000|2021-06-25 13:01:00|470.44|466.44|470.25|466.25|470.44|466.44|470.24|466.24|20
1624626070000|2021-06-25 13:01:10|470.26|466.26|470.59|466.59|470.59|466.59|470.23|466.23|26
1624626080000|2021-06-25 13:01:20|470.58|466.58|470.9|466.9|470.9|466.9|470.57|466.57|19
1624626090000|2021-06-25 13:01:30|470.89|466.89|470.83|466.83|470.99|466.99|470.81|466.81|28
1624626100000|2021-06-25 13:01:40|470.82|466.82|470.56|466.56|470.82|466.82|470.56|466.56|21
1624626110000|2021-06-25 13:01:50|470.55|466.55|470.35|466.35|470.55|466.55|470.21|466.21|23
1624626120000|2021-06-25 13:02:00|470.36|466.36|470.23|466.23|470.36|466.36|470.23|466.23|22
1624626130000|2021-06-25 13:02:10|470.14|466.14|470.02|466.02|470.14|466.14|469.92|465.92|27
1624626140000|2021-06-25 13:02:20|470.05|466.05|470.4|466.4|470.42|466.42|470.04|466.04|30
1624626150000|2021-06-25 13:02:30|470.53|466.53|470.72|466.72|470.88|466.88|470.53|466.53|30
1624626160000|2021-06-25 13:02:40|470.73|466.73|470.94|466.94|470.96|466.96|470.72|466.72|23
1624626170000|2021-06-25 13:02:50|470.9|466.9|470.86|466.86|470.91|466.91|470.8|466.8|9
1624626180000|2021-06-25 13:03:00|470.92|466.92|471.18|467.18|471.18|467.18|470.92|466.92|29
1624626190000|2021-06-25 13:03:10|471.17|467.17|471.35|467.35|471.42|467.42|471.17|467.17|26
1624626200000|2021-06-25 13:03:20|471.38|467.38|471.5|467.5|471.56|467.56|471.34|467.34|22
1624626210000|2021-06-25 13:03:30|471.51|467.51|471.65|467.65|471.65|467.65|471.51|467.51|17
1624626220000|2021-06-25 13:03:40|471.64|467.64|471.92|467.92|471.93|467.93|471.64|467.64|22
1624626230000|2021-06-25 13:03:50|471.88|467.88|471.87|467.87|471.9|467.9|471.81|467.81|30
1624626240000|2021-06-25 13:04:00|471.88|467.88|471.68|467.68|471.89|467.89|471.67|467.67|20
1624626250000|2021-06-25 13:04:10|471.7|467.7|471.54|467.54|471.7|467.7|471.47|467.47|23
1624626260000|2021-06-25 13:04:20|471.52|467.52|471.94|467.94|471.94|467.94|471.52|467.52|17
1624626270000|2021-06-25 13:04:30|471.89|467.89|471.94|467.94|471.95|467.95|471.85|467.85|29
1624626280000|2021-06-25 13:04:40|471.93|467.93|471.84|467.84|471.96|467.96|471.74|467.74|26
1624626290000|2021-06-25 13:04:50|471.85|467.85|472.03|468.03|472.03|468.03|471.85|467.85|26
1624626300000|2021-06-25 13:05:00|472.07|468.07|472.12|468.12|472.12|468.12|472.07|468.07|13
1624626310000|2021-06-25 13:05:10|472.13|468.13|472.21|468.21|472.21|468.21|472.13|468.13|6
1624626320000|2021-06-25 13:05:20|472.18|468.18|472.05|468.05|472.19|468.19|472.05|468.05|14
1624626330000|2021-06-25 13:05:30|471.94|467.94|472.31|468.31|472.31|468.31|471.94|467.94|19
1624626340000|2021-06-25 13:05:40|472.39|468.39|472.28|468.28|472.39|468.39|472.24|468.24|25
1624626350000|2021-06-25 13:05:50|472.29|468.29|472.35|468.35|472.35|468.35|472.06|468.06|25
1624626360000|2021-06-25 13:06:00|472.33|468.33|472.37|468.37|472.37|468.37|472.26|468.26|19
1624626370000|2021-06-25 13:06:10|472.36|468.36|472.38|468.38|472.4|468.4|472.28|468.28|13
1624626380000|2021-06-25 13:06:20|472.39|468.39|472.59|468.59|472.59|468.59|472.39|468.39|9
1624626390000|2021-06-25 13:06:30|472.58|468.58|472.83|468.83|472.85|468.85|472.58|468.58|18
1624626400000|2021-06-25 13:06:40|472.84|468.84|472.94|468.94|472.95|468.95|472.76|468.76|11
1624626410000|2021-06-25 13:06:50|472.95|468.95|472.98|468.98|473.05|469.05|472.91|468.91|27
1624626420000|2021-06-25 13:07:00|473.02|469.02|472.99|468.99|473.05|469.05|472.97|468.97|18
1624626430000|2021-06-25 13:07:10|473.01|469.01|473.1|469.1|473.1|469.1|472.96|468.96|24
1624626440000|2021-06-25 13:07:20|473.16|469.16|473.42|469.42|473.43|469.43|473.14|469.14|22
1624626450000|2021-06-25 13:07:30|473.43|469.43|473.7|469.7|473.74|469.74|473.43|469.43|20
1624626460000|2021-06-25 13:07:40|473.71|469.71|473.96|469.96|474|470|473.71|469.71|28
1624626470000|2021-06-25 13:07:50|473.97|469.97|473.85|469.85|473.98|469.98|473.8|469.8|30
1624626480000|2021-06-25 13:08:00|473.86|469.86|473.62|469.62|473.86|469.86|473.59|469.59|25
1624626490000|2021-06-25 13:08:10|473.63|469.63|473.65|469.65|473.68|469.68|473.63|469.63|17
1624626500000|2021-06-25 13:08:20|473.64|469.64|473.87|469.87|473.89|469.89|473.63|469.63|14
1624626510000|2021-06-25 13:08:30|473.86|469.86|473.87|469.87|473.88|469.88|473.8|469.8|27
1624626520000|2021-06-25 13:08:40|473.88|469.88|473.94|469.94|473.97|469.97|473.87|469.87|15
1624626530000|2021-06-25 13:08:50|473.95|469.95|474|470|474.02|470.02|473.94|469.94|26
1624626540000|2021-06-25 13:09:00|474.01|470.01|474.11|470.11|474.11|470.11|474.01|470.01|20
1624626550000|2021-06-25 13:09:10|474.09|470.09|474.03|470.03|474.1|470.1|473.88|469.88|25
1624626560000|2021-06-25 13:09:20|474.02|470.02|474.02|470.02|474.07|470.07|474.01|470.01|19
1624626570000|2021-06-25 13:09:30|474.01|470.01|474.03|470.03|474.03|470.03|473.99|469.99|17
1624626580000|2021-06-25 13:09:40|474.02|470.02|474.08|470.08|474.09|470.09|473.99|469.99|22
1624626590000|2021-06-25 13:09:50|474.09|470.09|473.98|469.98|474.13|470.13|473.98|469.98|17
1624626600000|2021-06-25 13:10:00|473.99|469.99|474.02|470.02|474.04|470.04|473.97|469.97|18
1624626610000|2021-06-25 13:10:10|474.03|470.03|473.83|469.83|474.04|470.04|473.82|469.82|26
1624626620000|2021-06-25 13:10:20|473.82|469.82|473.82|469.82|473.9|469.9|473.82|469.82|22
1624626630000|2021-06-25 13:10:30|473.83|469.83|473.77|469.77|473.83|469.83|473.73|469.73|16
1624626640000|2021-06-25 13:10:40|473.76|469.76|473.32|469.32|473.76|469.76|473.32|469.32|20
1624626650000|2021-06-25 13:10:50|473.3|469.3|472.98|468.98|473.3|469.3|472.98|468.98|18
1624626660000|2021-06-25 13:11:00|472.95|468.95|473.14|469.14|473.14|469.14|472.95|468.95|15
1624626670000|2021-06-25 13:11:10|473.12|469.12|473.07|469.07|473.24|469.24|473.04|469.04|26
1624626680000|2021-06-25 13:11:20|473.08|469.08|473.06|469.06|473.22|469.22|473.06|469.06|23
1624626690000|2021-06-25 13:11:30|473.01|469.01|472.89|468.89|473.01|469.01|472.83|468.83|8
1624626700000|2021-06-25 13:11:40|472.88|468.88|472.9|468.9|472.92|468.92|472.87|468.87|9
1624626710000|2021-06-25 13:11:50|472.98|468.98|473.1|469.1|473.1|469.1|472.98|468.98|17
1624626720000|2021-06-25 13:12:00|473.08|469.08|472.83|468.83|473.08|469.08|472.79|468.79|20
1624626730000|2021-06-25 13:12:10|472.8|468.8|472.69|468.69|472.8|468.8|472.63|468.63|16
1624626740000|2021-06-25 13:12:20|472.66|468.66|472.66|468.66|472.69|468.69|472.65|468.65|6
1624626750000|2021-06-25 13:12:30|472.54|468.54|472.27|468.27|472.54|468.54|472.27|468.27|7
1624626760000|2021-06-25 13:12:40|472.29|468.29|471.96|467.96|472.31|468.31|471.77|467.77|25
1624626770000|2021-06-25 13:12:50|471.95|467.95|471.43|467.43|471.95|467.95|471.43|467.43|21
1624626780000|2021-06-25 13:13:00|471.33|467.33|471.44|467.44|471.44|467.44|471.32|467.32|21
1624626790000|2021-06-25 13:13:10|471.45|467.45|470.99|466.99|471.46|467.46|470.99|466.99|25
1624626800000|2021-06-25 13:13:20|471.03|467.03|470.3|466.3|471.03|467.03|470.29|466.29|23
1624626810000|2021-06-25 13:13:30|470.31|466.31|470.08|466.08|470.31|466.31|469.91|465.91|26
1624626820000|2021-06-25 13:13:40|470.07|466.07|470.21|466.21|470.24|466.24|469.99|465.99|32
1624626830000|2021-06-25 13:13:50|470.23|466.23|470.37|466.37|470.37|466.37|470.14|466.14|24
1624626840000|2021-06-25 13:14:00|470.59|466.59|470.38|466.38|470.64|466.64|470.38|466.38|18
1624626850000|2021-06-25 13:14:10|470.26|466.26|469.86|465.86|470.27|466.27|469.81|465.81|25
1624626860000|2021-06-25 13:14:20|469.88|465.88|469.54|465.54|469.95|465.95|469.54|465.54|14
1624626870000|2021-06-25 13:14:30|469.46|465.46|468.95|464.95|469.46|465.46|468.81|464.81|30
1624626880000|2021-06-25 13:14:40|468.9|464.9|468.72|464.72|468.98|464.98|468.72|464.72|18
1624626890000|2021-06-25 13:14:50|468.61|464.61|468.98|464.98|469.14|465.14|468.5|464.5|29
1624626900000|2021-06-25 13:15:00|468.97|464.97|468.23|464.23|469.01|465.01|468.22|464.22|18
1624626910000|2021-06-25 13:15:10|468.2|464.2|467.16|463.16|468.2|464.2|467.16|463.16|27
1624626920000|2021-06-25 13:15:20|467.24|463.24|467.01|463.01|467.26|463.26|466.91|462.91|36
1624626930000|2021-06-25 13:15:30|466.97|462.97|467.12|463.12|467.42|463.42|466.96|462.96|26
1624626940000|2021-06-25 13:15:40|467|463|467.27|463.27|467.27|463.27|466.95|462.95|29
1624626950000|2021-06-25 13:15:50|467.3|463.3|467.13|463.13|467.51|463.51|466.95|462.95|36
1624626960000|2021-06-25 13:16:00|467.05|463.05|466.6|462.6|467.05|463.05|466.58|462.58|28
1624626970000|2021-06-25 13:16:10|466.62|462.62|467.1|463.1|467.17|463.17|466.59|462.59|25
1624626980000|2021-06-25 13:16:20|467.03|463.03|467.01|463.01|467.42|463.42|466.97|462.97|22
1624626990000|2021-06-25 13:16:30|466.98|462.98|466.63|462.63|466.98|462.98|466.63|462.63|32
1624627000000|2021-06-25 13:16:40|466.64|462.64|466.75|462.75|466.86|462.86|466.6|462.6|25
1624627010000|2021-06-25 13:16:50|466.79|462.79|466.83|462.83|466.97|462.97|466.79|462.79|22
1624627020000|2021-06-25 13:17:00|466.88|462.88|467.09|463.09|467.09|463.09|466.88|462.88|8
1624627030000|2021-06-25 13:17:10|467.1|463.1|467.26|463.26|467.26|463.26|467.1|463.1|15
1624627040000|2021-06-25 13:17:20|467.25|463.25|468.61|464.61|468.61|464.61|467.25|463.25|26
1624627050000|2021-06-25 13:17:30|468.73|464.73|468.13|464.13|468.73|464.73|468.1|464.1|27
1624627060000|2021-06-25 13:17:40|468.1|464.1|468.3|464.3|468.39|464.39|467.94|463.94|31
1624627070000|2021-06-25 13:17:50|468.28|464.28|468.39|464.39|468.47|464.47|468.22|464.22|25
1624627080000|2021-06-25 13:18:00|468.35|464.35|468.74|464.74|468.75|464.75|468.32|464.32|25
1624627090000|2021-06-25 13:18:10|468.85|464.85|468.71|464.71|469.02|465.02|468.7|464.7|28
1624627100000|2021-06-25 13:18:20|468.73|464.73|469.23|465.23|469.23|465.23|468.58|464.58|24
1624627110000|2021-06-25 13:18:30|469.24|465.24|469.56|465.56|469.56|465.56|469.24|465.24|19
1624627120000|2021-06-25 13:18:40|469.61|465.61|470.23|466.23|470.23|466.23|469.61|465.61|24
1624627130000|2021-06-25 13:18:50|470.39|466.39|470.4|466.4|470.41|466.41|470.36|466.36|10
1624627140000|2021-06-25 13:19:00|470.41|466.41|469.89|465.89|470.54|466.54|469.54|465.54|25
1624627150000|2021-06-25 13:19:10|469.91|465.91|469.97|465.97|470.1|466.1|469.85|465.85|27
1624627160000|2021-06-25 13:19:20|469.87|465.87|469.76|465.76|469.92|465.92|469.56|465.56|33
1624627170000|2021-06-25 13:19:30|469.75|465.75|469.92|465.92|470.03|466.03|469.75|465.75|29
1624627180000|2021-06-25 13:19:40|469.9|465.9|469.52|465.52|469.9|465.9|469.37|465.37|33
1624627190000|2021-06-25 13:19:50|469.55|465.55|469.29|465.29|469.55|465.55|469.22|465.22|20
1624627200000|2021-06-25 13:20:00|469.27|465.27|469.97|465.97|469.97|465.97|469.27|465.27|28
1624627210000|2021-06-25 13:20:10|470|466|470.95|466.95|470.95|466.95|470|466|20
1624627220000|2021-06-25 13:20:20|470.96|466.96|471.16|467.16|471.17|467.17|470.96|466.96|9
1624627230000|2021-06-25 13:20:30|471.2|467.2|471.2|467.2|471.2|467.2|471.2|467.2|1
1624627240000|2021-06-25 13:20:40|471.17|467.17|471.62|467.62|471.62|467.62|471.04|467.04|22
1624627250000|2021-06-25 13:20:50|471.63|467.63|471.43|467.43|471.63|467.63|471.24|467.24|21
1624627260000|2021-06-25 13:21:00|471.44|467.44|471.6|467.6|471.71|467.71|471.44|467.44|8
1624627270000|2021-06-25 13:21:10|471.61|467.61|472.59|468.59|472.6|468.6|471.61|467.61|17
1624627280000|2021-06-25 13:21:20|472.52|468.52|472.32|468.32|472.83|468.83|472.32|468.32|31
1624627290000|2021-06-25 13:21:30|472.33|468.33|471.96|467.96|472.33|468.33|471.75|467.75|31
1624627300000|2021-06-25 13:21:40|471.88|467.88|472.3|468.3|472.3|468.3|471.88|467.88|34
1624627310000|2021-06-25 13:21:50|472.31|468.31|472.34|468.34|472.39|468.39|472.31|468.31|30
1624627320000|2021-06-25 13:22:00|472.35|468.35|471.9|467.9|472.35|468.35|471.88|467.88|27
1624627330000|2021-06-25 13:22:10|471.93|467.93|472.13|468.13|472.13|468.13|471.83|467.83|33
1624627340000|2021-06-25 13:22:20|472.2|468.2|472.07|468.07|472.25|468.25|472.07|468.07|25
1624627350000|2021-06-25 13:22:30|472.06|468.06|472.42|468.42|472.42|468.42|472.06|468.06|17
1624627360000|2021-06-25 13:22:40|472.4|468.4|472.45|468.45|472.57|468.57|472.4|468.4|29
1624627370000|2021-06-25 13:22:50|472.46|468.46|472.38|468.38|472.73|468.73|472.38|468.38|32
1624627380000|2021-06-25 13:23:00|472.42|468.42|472.32|468.32|472.52|468.52|472.19|468.19|26
1624627390000|2021-06-25 13:23:10|472.33|468.33|472.3|468.3|472.38|468.38|472.3|468.3|9
1624627400000|2021-06-25 13:23:20|472.28|468.28|471.99|467.99|472.3|468.3|471.85|467.85|17
1624627410000|2021-06-25 13:23:30|471.87|467.87|472.09|468.09|472.14|468.14|471.87|467.87|24
1624627420000|2021-06-25 13:23:40|472.08|468.08|471.84|467.84|472.1|468.1|471.78|467.78|23
1624627430000|2021-06-25 13:23:50|471.82|467.82|471.3|467.3|471.84|467.84|471.25|467.25|28
1624627440000|2021-06-25 13:24:00|471.16|467.16|471.28|467.28|471.29|467.29|471.09|467.09|28
1624627450000|2021-06-25 13:24:10|471.29|467.29|471.31|467.31|471.47|467.47|471.27|467.27|18
1624627460000|2021-06-25 13:24:20|471.3|467.3|470.6|466.6|471.37|467.37|470.6|466.6|31
1624627470000|2021-06-25 13:24:30|470.58|466.58|470.45|466.45|470.74|466.74|470.45|466.45|28
1624627480000|2021-06-25 13:24:40|470.44|466.44|470.29|466.29|470.48|466.48|470.24|466.24|27
1624627490000|2021-06-25 13:24:50|470.32|466.32|470.7|466.7|470.74|466.74|470.32|466.32|18
1624627500000|2021-06-25 13:25:00|470.77|466.77|470.86|466.86|470.86|466.86|470.63|466.63|19
1624627510000|2021-06-25 13:25:10|470.98|466.98|471.85|467.85|471.85|467.85|470.97|466.97|10
1624627520000|2021-06-25 13:25:20|471.82|467.82|471.86|467.86|472.11|468.11|471.82|467.82|23
1624627530000|2021-06-25 13:25:30|471.87|467.87|472.06|468.06|472.07|468.07|471.87|467.87|18
1624627540000|2021-06-25 13:25:40|472.03|468.03|472.04|468.04|472.29|468.29|471.97|467.97|23
1624627550000|2021-06-25 13:25:50|472.02|468.02|471.73|467.73|472.05|468.05|471.73|467.73|14
1624627560000|2021-06-25 13:26:00|471.74|467.74|471|467|471.74|467.74|471|467|24
1624627570000|2021-06-25 13:26:10|470.93|466.93|470.65|466.65|471.02|467.02|470.65|466.65|17
1624627580000|2021-06-25 13:26:20|470.64|466.64|470.34|466.34|470.64|466.64|470.2|466.2|28
1624627590000|2021-06-25 13:26:30|470.35|466.35|470.23|466.23|470.39|466.39|470.18|466.18|24
1624627600000|2021-06-25 13:26:40|470.2|466.2|470.23|466.23|470.23|466.23|470.05|466.05|14
1624627610000|2021-06-25 13:26:50|469.6|465.6|469.71|465.71|469.72|465.72|469.53|465.53|28
1624627620000|2021-06-25 13:27:00|469.72|465.72|469.99|465.99|470.16|466.16|469.72|465.72|30
1624627630000|2021-06-25 13:27:10|469.97|465.97|470.36|466.36|470.36|466.36|469.97|465.97|12
1624627640000|2021-06-25 13:27:20|470.46|466.46|470.23|466.23|470.46|466.46|470.23|466.23|14
1624627650000|2021-06-25 13:27:30|470.26|466.26|470.35|466.35|470.39|466.39|470.26|466.26|6
1624627660000|2021-06-25 13:27:40|470.4|466.4|470.35|466.35|470.5|466.5|470.35|466.35|10
1624627670000|2021-06-25 13:27:50|470.48|466.48|470.46|466.46|470.48|466.48|470.35|466.35|8
1624627680000|2021-06-25 13:28:00|471|467|471.21|467.21|471.27|467.27|470.98|466.98|21
1624627690000|2021-06-25 13:28:10|471.22|467.22|471.28|467.28|471.32|467.32|471.21|467.21|22
1624627700000|2021-06-25 13:28:20|471.27|467.27|471.02|467.02|471.3|467.3|470.94|466.94|26
1624627710000|2021-06-25 13:28:30|470.95|466.95|470.77|466.77|471.03|467.03|470.52|466.52|29
1624627720000|2021-06-25 13:28:40|470.84|466.84|470.88|466.88|470.89|466.89|470.58|466.58|36
1624627730000|2021-06-25 13:28:50|470.9|466.9|470.85|466.85|470.9|466.9|470.76|466.76|15
1624627740000|2021-06-25 13:29:00|470.84|466.84|470.42|466.42|470.84|466.84|470.41|466.41|23
1624627750000|2021-06-25 13:29:10|470.4|466.4|470.24|466.24|470.41|466.41|470.21|466.21|27
1624627760000|2021-06-25 13:29:20|470.32|466.32|470.05|466.05|470.33|466.33|469.84|465.84|29
1624627770000|2021-06-25 13:29:30|470.03|466.03|470.16|466.16|470.21|466.21|469.96|465.96|24
1624627780000|2021-06-25 13:29:40|470.21|466.21|470.2|466.2|470.28|466.28|470.03|466.03|18
1624627790000|2021-06-25 13:29:50|470.22|466.22|470.19|466.19|470.31|466.31|470.18|466.18|23
1624627800000|2021-06-25 13:30:00|470.17|466.17|469.78|465.78|470.17|466.17|469.67|465.67|26
1624627810000|2021-06-25 13:30:10|469.77|465.77|470.17|466.17|470.17|466.17|469.76|465.76|21
1624627820000|2021-06-25 13:30:20|470.16|466.16|471.05|467.05|471.05|467.05|470.16|466.16|30
1624627830000|2021-06-25 13:30:30|471.06|467.06|471.45|467.45|471.45|467.45|471.06|467.06|23
1624627840000|2021-06-25 13:30:40|471.48|467.48|472.22|468.22|472.33|468.33|471.48|467.48|27
1624627850000|2021-06-25 13:30:50|472.38|468.38|472.45|468.45|472.48|468.48|472.34|468.34|26
1624627860000|2021-06-25 13:31:00|472.41|468.41|472.38|468.38|472.47|468.47|472.38|468.38|32
1624627870000|2021-06-25 13:31:10|472.39|468.39|472.46|468.46|472.52|468.52|472.37|468.37|22
1624627880000|2021-06-25 13:31:20|472.48|468.48|472.42|468.42|472.49|468.49|472.42|468.42|12
1624627890000|2021-06-25 13:31:30|472.43|468.43|472.6|468.6|472.64|468.64|472.43|468.43|14
1624627900000|2021-06-25 13:31:40|472.73|468.73|472.54|468.54|472.73|468.73|472.53|468.53|13
1624627910000|2021-06-25 13:31:50|472.53|468.53|472.62|468.62|472.63|468.63|472.37|468.37|23
1624627920000|2021-06-25 13:32:00|472.63|468.63|472.83|468.83|472.83|468.83|472.62|468.62|13
1624627930000|2021-06-25 13:32:10|472.85|468.85|472.97|468.97|473.04|469.04|472.77|468.77|25
1624627940000|2021-06-25 13:32:20|472.93|468.93|473.02|469.02|473.02|469.02|472.86|468.86|16
1624627950000|2021-06-25 13:32:30|472.99|468.99|473.05|469.05|473.1|469.1|472.95|468.95|26
1624627960000|2021-06-25 13:32:40|473.04|469.04|472.72|468.72|473.08|469.08|472.7|468.7|24
1624627970000|2021-06-25 13:32:50|472.68|468.68|472.85|468.85|472.9|468.9|472.41|468.41|32
1624627980000|2021-06-25 13:33:00|472.83|468.83|472.99|468.99|473.09|469.09|472.82|468.82|21
1624627990000|2021-06-25 13:33:10|472.98|468.98|472.93|468.93|472.99|468.99|472.84|468.84|22
1624628000000|2021-06-25 13:33:20|472.94|468.94|473.23|469.23|473.28|469.28|472.94|468.94|18
1624628010000|2021-06-25 13:33:30|473.22|469.22|473.33|469.33|473.46|469.46|473.22|469.22|26
1624628020000|2021-06-25 13:33:40|473.34|469.34|473.26|469.26|473.47|469.47|473.25|469.25|30
1624628030000|2021-06-25 13:33:50|473.25|469.25|472.99|468.99|473.27|469.27|472.98|468.98|24
1624628040000|2021-06-25 13:34:00|473.04|469.04|472.98|468.98|473.04|469.04|472.93|468.93|17
1624628050000|2021-06-25 13:34:10|472.99|468.99|473.04|469.04|473.05|469.05|472.96|468.96|22
1624628060000|2021-06-25 13:34:20|473.01|469.01|473.07|469.07|473.16|469.16|473.01|469.01|11
1624628070000|2021-06-25 13:34:30|473.05|469.05|473.26|469.26|473.26|469.26|473.05|469.05|14
1624628080000|2021-06-25 13:34:40|473.23|469.23|472.98|468.98|473.23|469.23|472.91|468.91|15
1624628090000|2021-06-25 13:34:50|472.97|468.97|473.17|469.17|473.19|469.19|472.97|468.97|13
1624628100000|2021-06-25 13:35:00|473.19|469.19|473.13|469.13|473.19|469.19|473.1|469.1|6
1624628110000|2021-06-25 13:35:10|473.15|469.15|473.17|469.17|473.24|469.24|473.15|469.15|11
1624628120000|2021-06-25 13:35:20|473.11|469.11|472.88|468.88|473.15|469.15|472.88|468.88|10
1624628130000|2021-06-25 13:35:30|472.87|468.87|472.99|468.99|473|469|472.85|468.85|19
1624628140000|2021-06-25 13:35:40|473|469|472.94|468.94|473.15|469.15|472.91|468.91|18
1624628150000|2021-06-25 13:35:50|472.95|468.95|473.24|469.24|473.24|469.24|472.94|468.94|19
1624628160000|2021-06-25 13:36:00|473.25|469.25|472.79|468.79|473.27|469.27|472.79|468.79|15
1624628170000|2021-06-25 13:36:10|472.78|468.78|472.64|468.64|472.97|468.97|472.55|468.55|22
1624628180000|2021-06-25 13:36:20|472.63|468.63|472.71|468.71|472.83|468.83|472.62|468.62|20
1624628190000|2021-06-25 13:36:30|472.68|468.68|472.53|468.53|472.68|468.68|472.44|468.44|21
1624628200000|2021-06-25 13:36:40|472.43|468.43|472.49|468.49|472.57|468.57|472.39|468.39|16
1624628210000|2021-06-25 13:36:50|472.51|468.51|472.38|468.38|472.77|468.77|472.38|468.38|20
1624628220000|2021-06-25 13:37:00|472.32|468.32|472.14|468.14|472.32|468.32|472.04|468.04|21
1624628230000|2021-06-25 13:37:10|472.13|468.13|471.97|467.97|472.17|468.17|471.94|467.94|23
1624628240000|2021-06-25 13:37:20|471.96|467.96|471.23|467.23|471.96|467.96|471.23|467.23|23
1624628250000|2021-06-25 13:37:30|471.22|467.22|470.98|466.98|471.22|467.22|470.73|466.73|19
1624628260000|2021-06-25 13:37:40|470.9|466.9|471.27|467.27|471.27|467.27|470.85|466.85|19
1624628270000|2021-06-25 13:37:50|471.32|467.32|471.37|467.37|471.38|467.38|471.16|467.16|20
1624628280000|2021-06-25 13:38:00|471.39|467.39|471.41|467.41|471.43|467.43|471.3|467.3|14
1624628290000|2021-06-25 13:38:10|471.37|467.37|470.69|466.69|471.37|467.37|470.65|466.65|20
1624628300000|2021-06-25 13:38:20|470.68|466.68|470.59|466.59|470.83|466.83|470.56|466.56|27
1624628310000|2021-06-25 13:38:30|470.61|466.61|470|466|470.61|466.61|469.98|465.98|21
1624628320000|2021-06-25 13:38:40|470.09|466.09|470.15|466.15|470.4|466.4|470.09|466.09|22
1624628330000|2021-06-25 13:38:50|470.16|466.16|470.03|466.03|470.21|466.21|470|466|19
1624628340000|2021-06-25 13:39:00|470.06|466.06|470.53|466.53|470.58|466.58|470.06|466.06|21
1624628350000|2021-06-25 13:39:10|470.54|466.54|469.99|465.99|470.57|466.57|469.99|465.99|24
1624628360000|2021-06-25 13:39:20|469.98|465.98|470|466|470.22|466.22|469.98|465.98|25
1624628370000|2021-06-25 13:39:30|470.01|466.01|470.3|466.3|470.45|466.45|470.01|466.01|22
1624628380000|2021-06-25 13:39:40|470.31|466.31|470.33|466.33|470.42|466.42|470.21|466.21|22
1624628390000|2021-06-25 13:39:50|470.37|466.37|470.58|466.58|470.9|466.9|470.37|466.37|23
1624628400000|2021-06-25 13:40:00|470.54|466.54|470.92|466.92|470.92|466.92|470.47|466.47|20
1624628410000|2021-06-25 13:40:10|470.91|466.91|471.62|467.62|471.62|467.62|470.91|466.91|25
1624628420000|2021-06-25 13:40:20|471.71|467.71|471.89|467.89|471.89|467.89|471.7|467.7|15
1624628430000|2021-06-25 13:40:30|471.9|467.9|471.97|467.97|471.97|467.97|471.74|467.74|20
1624628440000|2021-06-25 13:40:40|471.95|467.95|472.21|468.21|472.29|468.29|471.95|467.95|18
1624628450000|2021-06-25 13:40:50|472.16|468.16|471.81|467.81|472.22|468.22|471.75|467.75|23
1624628460000|2021-06-25 13:41:00|471.78|467.78|471|467|471.8|467.8|471|467|23
1624628470000|2021-06-25 13:41:10|470.99|466.99|471.78|467.78|471.78|467.78|470.99|466.99|18
1624628480000|2021-06-25 13:41:20|471.84|467.84|471.98|467.98|471.98|467.98|471.8|467.8|19
1624628490000|2021-06-25 13:41:30|471.97|467.97|472.07|468.07|472.07|468.07|471.9|467.9|16
1624628500000|2021-06-25 13:41:40|472.06|468.06|472.04|468.04|472.07|468.07|472|468|16
1624628510000|2021-06-25 13:41:50|472.02|468.02|472.12|468.12|472.13|468.13|472.02|468.02|14
1624628520000|2021-06-25 13:42:00|472.09|468.09|472.36|468.36|472.36|468.36|472.05|468.05|17
1624628530000|2021-06-25 13:42:10|472.37|468.37|472.48|468.48|472.51|468.51|472.37|468.37|17
1624628540000|2021-06-25 13:42:20|472.47|468.47|472.44|468.44|472.48|468.48|472.38|468.38|17
1624628550000|2021-06-25 13:42:30|472.47|468.47|472.72|468.72|472.72|468.72|472.47|468.47|11
1624628560000|2021-06-25 13:42:40|472.8|468.8|472.69|468.69|472.8|468.8|472.67|468.67|10
1624628570000|2021-06-25 13:42:50|472.71|468.71|472.76|468.76|472.81|468.81|472.71|468.71|7
1624628580000|2021-06-25 13:43:00|472.77|468.77|472.33|468.33|472.77|468.77|472.31|468.31|14
1624628590000|2021-06-25 13:43:10|472.31|468.31|472.3|468.3|472.38|468.38|472.13|468.13|25
1624628600000|2021-06-25 13:43:20|472.36|468.36|472.56|468.56|472.56|468.56|472.33|468.33|17
1624628610000|2021-06-25 13:43:30|472.55|468.55|472.54|468.54|472.57|468.57|472.52|468.52|6
1624628620000|2021-06-25 13:43:40|472.52|468.52|472.69|468.69|472.7|468.7|472.52|468.52|22
1624628630000|2021-06-25 13:43:50|472.68|468.68|472.76|468.76|472.76|468.76|472.68|468.68|11
1624628640000|2021-06-25 13:44:00|472.75|468.75|472.6|468.6|472.75|468.75|472.6|468.6|8
1624628650000|2021-06-25 13:44:10|472.56|468.56|472.28|468.28|472.56|468.56|472.13|468.13|21
1624628660000|2021-06-25 13:44:20|472.24|468.24|472.32|468.32|472.39|468.39|472.2|468.2|21
1624628670000|2021-06-25 13:44:30|472.36|468.36|472.48|468.48|472.56|468.56|472.26|468.26|22
1624628680000|2021-06-25 13:44:40|472.51|468.51|472.7|468.7|472.78|468.78|472.51|468.51|22
1624628690000|2021-06-25 13:44:50|472.71|468.71|472.57|468.57|472.72|468.72|472.54|468.54|21
1624628700000|2021-06-25 13:45:00|472.55|468.55|472.72|468.72|472.73|468.73|472.55|468.55|19
1624628710000|2021-06-25 13:45:10|472.68|468.68|472.65|468.65|472.77|468.77|472.65|468.65|14
1624628720000|2021-06-25 13:45:20|472.64|468.64|472|468|472.66|468.66|472|468|22
1624628730000|2021-06-25 13:45:30|472.04|468.04|471.95|467.95|472.18|468.18|471.91|467.91|25
1624628740000|2021-06-25 13:45:40|471.96|467.96|471.81|467.81|472.1|468.1|471.81|467.81|21
1624628750000|2021-06-25 13:45:50|471.82|467.82|471.58|467.58|471.89|467.89|471.5|467.5|13
1624628760000|2021-06-25 13:46:00|471.59|467.59|471.8|467.8|471.91|467.91|471.55|467.55|19
1624628770000|2021-06-25 13:46:10|471.86|467.86|472.24|468.24|472.25|468.25|471.86|467.86|16
1624628780000|2021-06-25 13:46:20|472.28|468.28|473.19|469.19|473.22|469.22|472.28|468.28|22
1624628790000|2021-06-25 13:46:30|473.22|469.22|473.06|469.06|473.32|469.32|473|469|23
1624628800000|2021-06-25 13:46:40|473.15|469.15|473.45|469.45|473.45|469.45|472.97|468.97|20
1624628810000|2021-06-25 13:46:50|473.46|469.46|473.93|469.93|473.93|469.93|473.46|469.46|23
1624628820000|2021-06-25 13:47:00|473.97|469.97|473.75|469.75|474.09|470.09|473.75|469.75|20
1624628830000|2021-06-25 13:47:10|473.77|469.77|473.77|469.77|473.77|469.77|473.42|469.42|25
1624628840000|2021-06-25 13:47:20|473.78|469.78|474.04|470.04|474.15|470.15|473.78|469.78|13
1624628850000|2021-06-25 13:47:30|474.03|470.03|474.18|470.18|474.18|470.18|473.62|469.62|22
1624628860000|2021-06-25 13:47:40|474.19|470.19|474.19|470.19|474.49|470.49|474.19|470.19|22
1624628870000|2021-06-25 13:47:50|474.11|470.11|474.11|470.11|474.11|470.11|473.96|469.96|24
1624628880000|2021-06-25 13:48:00|474.12|470.12|474.2|470.2|474.23|470.23|473.61|469.61|25
1624628890000|2021-06-25 13:48:10|474.16|470.16|474.56|470.56|474.59|470.59|474.16|470.16|20
1624628900000|2021-06-25 13:48:20|474.59|470.59|474.58|470.58|474.63|470.63|474.44|470.44|23
1624628910000|2021-06-25 13:48:30|474.59|470.59|474.46|470.46|474.59|470.59|474.41|470.41|20
1624628920000|2021-06-25 13:48:40|474.43|470.43|474.19|470.19|474.45|470.45|474.18|470.18|22
1624628930000|2021-06-25 13:48:50|474.21|470.21|474|470|474.26|470.26|473.94|469.94|23
1624628940000|2021-06-25 13:49:00|473.99|469.99|474.12|470.12|474.19|470.19|473.97|469.97|16
1624628950000|2021-06-25 13:49:10|474.1|470.1|474.06|470.06|474.2|470.2|474.06|470.06|14
1624628960000|2021-06-25 13:49:20|474.07|470.07|474.12|470.12|474.14|470.14|474.07|470.07|12
1624628970000|2021-06-25 13:49:30|474.13|470.13|474.14|470.14|474.26|470.26|474.04|470.04|19
1624628980000|2021-06-25 13:49:40|474.21|470.21|474.28|470.28|474.29|470.29|474.18|470.18|17
1624628990000|2021-06-25 13:49:50|474.29|470.29|474.35|470.35|474.42|470.42|474.21|470.21|17
1624629000000|2021-06-25 13:50:00|474.38|470.38|474.36|470.36|474.46|470.46|474.29|470.29|18
1624629010000|2021-06-25 13:50:10|474.35|470.35|474.36|470.36|474.38|470.38|474.26|470.26|24
1624629020000|2021-06-25 13:50:20|474.48|470.48|474.48|470.48|474.51|470.51|474.38|470.38|22
1624629030000|2021-06-25 13:50:30|474.5|470.5|474.29|470.29|474.5|470.5|474.29|470.29|16
1624629040000|2021-06-25 13:50:40|474.23|470.23|474.1|470.1|474.23|470.23|473.96|469.96|25
1624629050000|2021-06-25 13:50:50|474.12|470.12|474.16|470.16|474.2|470.2|473.94|469.94|24
1624629060000|2021-06-25 13:51:00|474.21|470.21|473.78|469.78|474.21|470.21|473.78|469.78|23
1624629070000|2021-06-25 13:51:10|473.81|469.81|474.08|470.08|474.09|470.09|473.79|469.79|21
1624629080000|2021-06-25 13:51:20|474.07|470.07|474.34|470.34|474.35|470.35|473.91|469.91|17
1624629090000|2021-06-25 13:51:30|474.31|470.31|474.4|470.4|474.41|470.41|474.31|470.31|11
1624629100000|2021-06-25 13:51:40|474.39|470.39|474.25|470.25|474.41|470.41|474.12|470.12|17
1624629110000|2021-06-25 13:51:50|474.2|470.2|474.05|470.05|474.26|470.26|473.97|469.97|20
1624629120000|2021-06-25 13:52:00|474.06|470.06|473.81|469.81|474.06|470.06|473.71|469.71|23
1624629130000|2021-06-25 13:52:10|473.72|469.72|473.22|469.22|473.76|469.76|473.22|469.22|25
1624629140000|2021-06-25 13:52:20|473.23|469.23|473.43|469.43|473.43|469.43|473.23|469.23|17
1624629150000|2021-06-25 13:52:30|473.48|469.48|473.52|469.52|473.62|469.62|473.46|469.46|23
1624629160000|2021-06-25 13:52:40|473.5|469.5|473.65|469.65|473.75|469.75|473.5|469.5|17
1624629170000|2021-06-25 13:52:50|473.62|469.62|473.37|469.37|473.62|469.62|473.36|469.36|21
1624629180000|2021-06-25 13:53:00|473.36|469.36|473.35|469.35|473.5|469.5|473.34|469.34|17
1624629190000|2021-06-25 13:53:10|473.34|469.34|473.33|469.33|473.48|469.48|473.32|469.32|18
1624629200000|2021-06-25 13:53:20|473.32|469.32|473.97|469.97|473.97|469.97|473.32|469.32|18
1624629210000|2021-06-25 13:53:30|473.96|469.96|473.82|469.82|473.97|469.97|473.82|469.82|18
1624629220000|2021-06-25 13:53:40|473.7|469.7|473.44|469.44|473.7|469.7|473.38|469.38|24
1624629230000|2021-06-25 13:53:50|473.43|469.43|473.41|469.41|473.51|469.51|473.36|469.36|22
1624629240000|2021-06-25 13:54:00|473.4|469.4|473.6|469.6|473.6|469.6|473.32|469.32|19
1624629250000|2021-06-25 13:54:10|473.59|469.59|473.56|469.56|473.68|469.68|473.51|469.51|17
1624629260000|2021-06-25 13:54:20|473.54|469.54|473.47|469.47|473.54|469.54|473.44|469.44|13
1624629270000|2021-06-25 13:54:30|473.48|469.48|473.42|469.42|473.56|469.56|473.39|469.39|21
1624629280000|2021-06-25 13:54:40|473.43|469.43|473.39|469.39|473.53|469.53|473.38|469.38|14
1624629290000|2021-06-25 13:54:50|473.41|469.41|473.48|469.48|473.52|469.52|473.41|469.41|15
1624629300000|2021-06-25 13:55:00|473.41|469.41|473.39|469.39|473.46|469.46|473.37|469.37|16
1624629310000|2021-06-25 13:55:10|473.38|469.38|473.4|469.4|473.41|469.41|473.36|469.36|5
1624629320000|2021-06-25 13:55:20|473.41|469.41|473.32|469.32|473.41|469.41|473.27|469.27|14
1624629330000|2021-06-25 13:55:30|473.3|469.3|472.6|468.6|473.36|469.36|472.6|468.6|22
1624629340000|2021-06-25 13:55:40|472.61|468.61|472.22|468.22|472.63|468.63|472.22|468.22|25
1624629350000|2021-06-25 13:55:50|472.24|468.24|472.18|468.18|472.34|468.34|472.16|468.16|19
1624629360000|2021-06-25 13:56:00|472.2|468.2|472.23|468.23|472.35|468.35|472.2|468.2|32
1624629370000|2021-06-25 13:56:10|472.22|468.22|472.1|468.1|472.22|468.22|472.05|468.05|16
1624629380000|2021-06-25 13:56:20|472.09|468.09|472.31|468.31|472.33|468.33|472.06|468.06|20
1624629390000|2021-06-25 13:56:30|472.33|468.33|472.13|468.13|472.34|468.34|472.11|468.11|21
1624629400000|2021-06-25 13:56:40|472.14|468.14|472.02|468.02|472.22|468.22|472.02|468.02|18
1624629410000|2021-06-25 13:56:50|471.99|467.99|471.96|467.96|471.99|467.99|471.87|467.87|30
1624629420000|2021-06-25 13:57:00|471.97|467.97|471.93|467.93|472|468|471.86|467.86|21
1624629430000|2021-06-25 13:57:10|471.94|467.94|472.23|468.23|472.23|468.23|471.91|467.91|25
1624629440000|2021-06-25 13:57:20|472.29|468.29|472.42|468.42|472.43|468.43|472.26|468.26|18
1624629450000|2021-06-25 13:57:30|472.41|468.41|472.29|468.29|472.41|468.41|472.15|468.15|18
1624629460000|2021-06-25 13:57:40|472.27|468.27|472.22|468.22|472.28|468.28|472.21|468.21|13
1624629470000|2021-06-25 13:57:50|472.21|468.21|471.92|467.92|472.21|468.21|471.92|467.92|26
1624629480000|2021-06-25 13:58:00|471.94|467.94|471.69|467.69|471.98|467.98|471.64|467.64|29
1624629490000|2021-06-25 13:58:10|471.7|467.7|471.63|467.63|471.73|467.73|471.63|467.63|24
1624629500000|2021-06-25 13:58:20|471.64|467.64|471.54|467.54|471.64|467.64|471.51|467.51|23
1624629510000|2021-06-25 13:58:30|471.48|467.48|471.8|467.8|471.84|467.84|471.48|467.48|25
1624629520000|2021-06-25 13:58:40|471.75|467.75|471.62|467.62|471.79|467.79|471.6|467.6|27
1624629530000|2021-06-25 13:58:50|471.64|467.64|471.68|467.68|471.81|467.81|471.62|467.62|25
1624629540000|2021-06-25 13:59:00|471.69|467.69|471.85|467.85|471.95|467.95|471.69|467.69|20
1624629550000|2021-06-25 13:59:10|471.84|467.84|472.08|468.08|472.08|468.08|471.84|467.84|27
1624629560000|2021-06-25 13:59:20|472.07|468.07|472.11|468.11|472.14|468.14|472.06|468.06|22
1624629570000|2021-06-25 13:59:30|472.1|468.1|471.85|467.85|472.11|468.11|471.85|467.85|23
1624629580000|2021-06-25 13:59:40|471.9|467.9|471.97|467.97|472.03|468.03|471.88|467.88|25
1624629590000|2021-06-25 13:59:50|471.91|467.91|471.9|467.9|471.91|467.91|471.82|467.82|21
1624629600000|2021-06-25 14:00:00|471.88|467.88|471.48|467.48|471.88|467.88|471.35|467.35|25
1624629610000|2021-06-25 14:00:10|471.44|467.44|471.12|467.12|471.48|467.48|471.12|467.12|9
1624629620000|2021-06-25 14:00:20|471.13|467.13|471.14|467.14|471.15|467.15|471.12|467.12|10
1624629630000|2021-06-25 14:00:30|471.15|467.15|471.5|467.5|471.5|467.5|471.14|467.14|17
1624629640000|2021-06-25 14:00:40|471.59|467.59|472.6|468.6|472.6|468.6|471.59|467.59|30
1624629650000|2021-06-25 14:00:50|472.72|468.72|472.88|468.88|473.03|469.03|472.72|468.72|14
1624629660000|2021-06-25 14:01:00|472.89|468.89|472.77|468.77|472.9|468.9|472.77|468.77|22
1624629670000|2021-06-25 14:01:10|472.84|468.84|472.96|468.96|472.97|468.97|472.66|468.66|22
1624629680000|2021-06-25 14:01:20|472.98|468.98|472.77|468.77|473|469|472.72|468.72|22
1624629690000|2021-06-25 14:01:30|472.76|468.76|472.89|468.89|472.96|468.96|472.76|468.76|19
1624629700000|2021-06-25 14:01:40|472.9|468.9|472.68|468.68|472.95|468.95|472.68|468.68|21
1624629710000|2021-06-25 14:01:50|472.69|468.69|472.9|468.9|472.9|468.9|472.65|468.65|14
1624629720000|2021-06-25 14:02:00|472.88|468.88|472.94|468.94|472.94|468.94|472.88|468.88|21
1624629730000|2021-06-25 14:02:10|472.93|468.93|473.21|469.21|473.21|469.21|472.93|468.93|19
1624629740000|2021-06-25 14:02:20|473.24|469.24|473.24|469.24|473.25|469.25|473.19|469.19|9
1624629750000|2021-06-25 14:02:30|473.22|469.22|473.69|469.69|473.7|469.7|473.13|469.13|18
1624629760000|2021-06-25 14:02:40|473.72|469.72|474.42|470.42|474.42|470.42|473.72|469.72|22
1624629770000|2021-06-25 14:02:50|474.44|470.44|474.96|470.96|474.96|470.96|474.44|470.44|24
1624629780000|2021-06-25 14:03:00|474.99|470.99|475.63|471.63|475.63|471.63|474.96|470.96|21
1624629790000|2021-06-25 14:03:10|475.64|471.64|475.96|471.96|476.18|472.18|475.64|471.64|30
1624629800000|2021-06-25 14:03:20|475.94|471.94|476.12|472.12|476.12|472.12|475.78|471.78|29
1624629810000|2021-06-25 14:03:30|476.13|472.13|476.17|472.17|476.29|472.29|476.12|472.12|24
1624629820000|2021-06-25 14:03:40|476.2|472.2|476.18|472.18|476.22|472.22|476.15|472.15|21
1624629830000|2021-06-25 14:03:50|476.21|472.21|476.27|472.27|476.31|472.31|476.21|472.21|11
1624629840000|2021-06-25 14:04:00|476.53|472.53|476.49|472.49|476.53|472.53|476.45|472.45|9
1624629850000|2021-06-25 14:04:10|476.48|472.48|476.35|472.35|476.48|472.48|476.23|472.23|25
1624629860000|2021-06-25 14:04:20|476.44|472.44|476.81|472.81|476.83|472.83|476.44|472.44|13
1624629870000|2021-06-25 14:04:30|476.8|472.8|476.77|472.77|476.8|472.8|476.63|472.63|14
1624629880000|2021-06-25 14:04:40|476.76|472.76|476.74|472.74|476.87|472.87|476.67|472.67|18
1624629890000|2021-06-25 14:04:50|476.78|472.78|476.8|472.8|476.8|472.8|476.71|472.71|18
1624629900000|2021-06-25 14:05:00|476.81|472.81|476.71|472.71|476.82|472.82|476.61|472.61|18
1624629910000|2021-06-25 14:05:10|476.74|472.74|476.92|472.92|476.92|472.92|476.44|472.44|29
1624629920000|2021-06-25 14:05:20|476.95|472.95|476.83|472.83|477.03|473.03|476.77|472.77|16
1624629930000|2021-06-25 14:05:30|476.82|472.82|476.97|472.97|476.97|472.97|476.77|472.77|16
1624629940000|2021-06-25 14:05:40|476.98|472.98|476.95|472.95|476.99|472.99|476.95|472.95|8
1624629950000|2021-06-25 14:05:50|476.97|472.97|476.74|472.74|476.97|472.97|476.74|472.74|10
1624629960000|2021-06-25 14:06:00|476.7|472.7|476.67|472.67|476.78|472.78|476.49|472.49|25
1624629970000|2021-06-25 14:06:10|476.65|472.65|476.21|472.21|476.65|472.65|476.19|472.19|29
1624629980000|2021-06-25 14:06:20|476.22|472.22|476.27|472.27|476.33|472.33|476.18|472.18|24
1624629990000|2021-06-25 14:06:30|476.26|472.26|476.24|472.24|476.29|472.29|476.14|472.14|14
1624630000000|2021-06-25 14:06:40|476.25|472.25|476.29|472.29|476.42|472.42|476.19|472.19|24
1624630010000|2021-06-25 14:06:50|476.3|472.3|476.41|472.41|476.45|472.45|476.26|472.26|24
1624630020000|2021-06-25 14:07:00|476.5|472.5|476.66|472.66|476.75|472.75|476.5|472.5|17
1624630030000|2021-06-25 14:07:10|476.65|472.65|476.28|472.28|476.67|472.67|476.28|472.28|27
1624630040000|2021-06-25 14:07:20|476.27|472.27|475.96|471.96|476.3|472.3|475.95|471.95|21
1624630050000|2021-06-25 14:07:30|475.99|471.99|476.08|472.08|476.24|472.24|475.99|471.99|30
1624630060000|2021-06-25 14:07:40|476.14|472.14|476.13|472.13|476.23|472.23|476.12|472.12|16
1624630070000|2021-06-25 14:07:50|476.15|472.15|475.89|471.89|476.21|472.21|475.89|471.89|25
1624630080000|2021-06-25 14:08:00|475.83|471.83|475.71|471.71|475.96|471.96|475.71|471.71|30
1624630090000|2021-06-25 14:08:10|475.72|471.72|475.75|471.75|475.79|471.79|475.68|471.68|21
1624630100000|2021-06-25 14:08:20|475.73|471.73|475.74|471.74|475.78|471.78|475.68|471.68|22
1624630110000|2021-06-25 14:08:30|475.78|471.78|475.75|471.75|475.78|471.78|475.72|471.72|16
1624630120000|2021-06-25 14:08:40|475.74|471.74|476.33|472.33|476.33|472.33|475.72|471.72|28
1624630130000|2021-06-25 14:08:50|476.31|472.31|476.59|472.59|476.61|472.61|476.28|472.28|28
1624630140000|2021-06-25 14:09:00|476.58|472.58|476.53|472.53|476.62|472.62|476.47|472.47|29
1624630150000|2021-06-25 14:09:10|476.54|472.54|476.58|472.58|476.58|472.58|476.46|472.46|23
1624630160000|2021-06-25 14:09:20|476.57|472.57|476.53|472.53|476.74|472.74|476.53|472.53|22
1624630170000|2021-06-25 14:09:30|476.56|472.56|476.43|472.43|476.58|472.58|476.33|472.33|29
1624630180000|2021-06-25 14:09:40|476.42|472.42|476.52|472.52|476.52|472.52|476.34|472.34|20
1624630190000|2021-06-25 14:09:50|476.51|472.51|476.84|472.84|476.84|472.84|476.51|472.51|20
1624630200000|2021-06-25 14:10:00|476.87|472.87|476.91|472.91|476.95|472.95|476.83|472.83|19
1624630210000|2021-06-25 14:10:10|476.89|472.89|476.76|472.76|476.89|472.89|476.74|472.74|25
1624630220000|2021-06-25 14:10:20|476.77|472.77|476.82|472.82|476.92|472.92|476.77|472.77|23
1624630230000|2021-06-25 14:10:30|476.81|472.81|476.77|472.77|476.86|472.86|476.77|472.77|22
1624630240000|2021-06-25 14:10:40|476.79|472.79|476.81|472.81|476.85|472.85|476.76|472.76|13
1624630250000|2021-06-25 14:10:50|476.8|472.8|476.81|472.81|476.81|472.81|476.78|472.78|14
1624630260000|2021-06-25 14:11:00|476.82|472.82|476.79|472.79|476.88|472.88|476.79|472.79|5
1624630270000|2021-06-25 14:11:10|476.85|472.85|476.88|472.88|476.88|472.88|476.85|472.85|12
1624630280000|2021-06-25 14:11:20|476.81|472.81|476.99|472.99|477.05|473.05|476.81|472.81|15
1624630290000|2021-06-25 14:11:30|476.98|472.98|477.01|473.01|477.01|473.01|476.94|472.94|6
1624630300000|2021-06-25 14:11:40|477.02|473.02|476.98|472.98|477.02|473.02|476.97|472.97|6
1624630310000|2021-06-25 14:11:50|476.99|472.99|477.32|473.32|477.32|473.32|476.98|472.98|17
1624630320000|2021-06-25 14:12:00|477.3|473.3|477.21|473.21|477.4|473.4|477.17|473.17|15
1624630330000|2021-06-25 14:12:10|477.19|473.19|477.27|473.27|477.28|473.28|477.09|473.09|23
1624630340000|2021-06-25 14:12:20|477.29|473.29|477.34|473.34|477.36|473.36|477.29|473.29|13
1624630350000|2021-06-25 14:12:30|477.33|473.33|477.34|473.34|477.35|473.35|477.33|473.33|8
1624630360000|2021-06-25 14:12:40|477.39|473.39|477.37|473.37|477.57|473.57|477.35|473.35|16
1624630370000|2021-06-25 14:12:50|477.38|473.38|477.33|473.33|477.4|473.4|477.33|473.33|19
1624630380000|2021-06-25 14:13:00|477.23|473.23|477.18|473.18|477.27|473.27|477.16|473.16|26
1624630390000|2021-06-25 14:13:10|477.25|473.25|477.27|473.27|477.33|473.33|477.25|473.25|21
1624630400000|2021-06-25 14:13:20|477.28|473.28|477.25|473.25|477.32|473.32|477.23|473.23|18
1624630410000|2021-06-25 14:13:30|477.5|473.5|477.46|473.46|477.65|473.65|477.45|473.45|27
1624630420000|2021-06-25 14:13:40|477.49|473.49|477.49|473.49|477.51|473.51|477.45|473.45|13
1624630430000|2021-06-25 14:13:50|477.54|473.54|477.69|473.69|477.69|473.69|477.52|473.52|20
1624630440000|2021-06-25 14:14:00|477.68|473.68|477.72|473.72|477.72|473.72|477.57|473.57|26
1624630450000|2021-06-25 14:14:10|477.71|473.71|477.59|473.59|477.71|473.71|477.55|473.55|23
1624630460000|2021-06-25 14:14:20|477.61|473.61|477.64|473.64|477.65|473.65|477.59|473.59|14
1624630470000|2021-06-25 14:14:30|477.65|473.65|477.68|473.68|477.68|473.68|477.63|473.63|14
1624630480000|2021-06-25 14:14:40|477.7|473.7|477.71|473.71|477.73|473.73|477.69|473.69|18
1624630490000|2021-06-25 14:14:50|477.64|473.64|477.74|473.74|477.78|473.78|477.62|473.62|23
1624630500000|2021-06-25 14:15:00|477.72|473.72|477.6|473.6|477.77|473.77|477.6|473.6|28
1624630510000|2021-06-25 14:15:10|477.57|473.57|477.48|473.48|477.57|473.57|477.4|473.4|27
1624630520000|2021-06-25 14:15:20|477.47|473.47|477.49|473.49|477.53|473.53|477.43|473.43|26
1624630530000|2021-06-25 14:15:30|477.48|473.48|477.43|473.43|477.54|473.54|477.4|473.4|25
1624630540000|2021-06-25 14:15:40|477.42|473.42|477.52|473.52|477.61|473.61|477.42|473.42|31
1624630550000|2021-06-25 14:15:50|477.62|473.62|477.61|473.61|477.63|473.63|477.58|473.58|14
1624630560000|2021-06-25 14:16:00|477.63|473.63|477.76|473.76|477.9|473.9|477.63|473.63|18
1624630570000|2021-06-25 14:16:10|477.87|473.87|477.76|473.76|477.9|473.9|477.75|473.75|20
1624630580000|2021-06-25 14:16:20|477.77|473.77|477.76|473.76|477.85|473.85|477.76|473.76|17
1624630590000|2021-06-25 14:16:30|477.75|473.75|477.87|473.87|477.9|473.9|477.75|473.75|27
1624630600000|2021-06-25 14:16:40|477.86|473.86|477.93|473.93|478.01|474.01|477.78|473.78|23
1624630610000|2021-06-25 14:16:50|478.06|474.06|477.84|473.84|478.06|474.06|477.82|473.82|27
1624630620000|2021-06-25 14:17:00|477.83|473.83|477.82|473.82|477.92|473.92|477.8|473.8|27
1624630630000|2021-06-25 14:17:10|477.81|473.81|477.7|473.7|477.82|473.82|477.65|473.65|25
1624630640000|2021-06-25 14:17:20|477.69|473.69|477.56|473.56|477.81|473.81|477.52|473.52|19
1624630650000|2021-06-25 14:17:30|477.55|473.55|477.51|473.51|477.55|473.55|477.32|473.32|26
1624630660000|2021-06-25 14:17:40|477.52|473.52|477.62|473.62|477.67|473.67|477.5|473.5|20
1624630670000|2021-06-25 14:17:50|477.65|473.65|477.57|473.57|477.78|473.78|477.52|473.52|26
1624630680000|2021-06-25 14:18:00|477.55|473.55|477.58|473.58|477.61|473.61|477.49|473.49|23
1624630690000|2021-06-25 14:18:10|477.55|473.55|477.37|473.37|477.6|473.6|477.32|473.32|25
1624630700000|2021-06-25 14:18:20|477.36|473.36|476.91|472.91|477.39|473.39|476.91|472.91|27
1624630710000|2021-06-25 14:18:30|476.93|472.93|476.92|472.92|477.13|473.13|476.92|472.92|28
1624630720000|2021-06-25 14:18:40|476.91|472.91|476.83|472.83|476.92|472.92|476.83|472.83|4
1624630730000|2021-06-25 14:18:50|476.78|472.78|476.52|472.52|476.8|472.8|476.51|472.51|25
1624630740000|2021-06-25 14:19:00|476.53|472.53|476.88|472.88|476.92|472.92|476.51|472.51|22
1624630750000|2021-06-25 14:19:10|476.93|472.93|476.95|472.95|476.96|472.96|476.9|472.9|18
1624630760000|2021-06-25 14:19:20|476.93|472.93|476.57|472.57|476.93|472.93|476.51|472.51|27
1624630770000|2021-06-25 14:19:30|476.63|472.63|476.61|472.61|476.63|472.63|476.58|472.58|26
1624630780000|2021-06-25 14:19:40|476.6|472.6|476.62|472.62|476.65|472.65|476.56|472.56|26
1624630790000|2021-06-25 14:19:50|476.63|472.63|476.52|472.52|476.63|472.63|476.51|472.51|17
1624630800000|2021-06-25 14:20:00|476.53|472.53|476.53|472.53|476.53|472.53|476.51|472.51|11
1624630810000|2021-06-25 14:20:10|476.52|472.52|476.77|472.77|476.79|472.79|476.52|472.52|12
1624630820000|2021-06-25 14:20:20|476.85|472.85|476.81|472.81|476.95|472.95|476.81|472.81|9
1624630830000|2021-06-25 14:20:30|476.8|472.8|476.79|472.79|476.84|472.84|476.77|472.77|15
1624630840000|2021-06-25 14:20:40|476.78|472.78|476.48|472.48|476.79|472.79|476.48|472.48|22
1624630850000|2021-06-25 14:20:50|476.43|472.43|476.56|472.56|476.56|472.56|476.35|472.35|30
1624630860000|2021-06-25 14:21:00|476.57|472.57|476.58|472.58|476.67|472.67|476.55|472.55|25
1624630870000|2021-06-25 14:21:10|476.57|472.57|476.57|472.57|476.61|472.61|476.55|472.55|16
1624630880000|2021-06-25 14:21:20|476.58|472.58|476.62|472.62|476.62|472.62|476.57|472.57|16
1624630890000|2021-06-25 14:21:30|476.61|472.61|476.63|472.63|476.7|472.7|476.59|472.59|17
1624630900000|2021-06-25 14:21:40|476.62|472.62|476.38|472.38|476.62|472.62|476.37|472.37|23
1624630910000|2021-06-25 14:21:50|476.39|472.39|476.44|472.44|476.45|472.45|476.38|472.38|20
1624630920000|2021-06-25 14:22:00|476.43|472.43|476.49|472.49|476.51|472.51|476.32|472.32|17
1624630930000|2021-06-25 14:22:10|476.5|472.5|476.22|472.22|476.56|472.56|476.22|472.22|24
1624630940000|2021-06-25 14:22:20|476.23|472.23|476.4|472.4|476.41|472.41|476.22|472.22|20
1624630950000|2021-06-25 14:22:30|476.41|472.41|476.33|472.33|476.41|472.41|476.32|472.32|7
1624630960000|2021-06-25 14:22:40|476.35|472.35|476.31|472.31|476.35|472.35|476.21|472.21|15
1624630970000|2021-06-25 14:22:50|476.27|472.27|476.16|472.16|476.28|472.28|476.12|472.12|22
1624630980000|2021-06-25 14:23:00|476.15|472.15|476.09|472.09|476.16|472.16|476.08|472.08|17
1624630990000|2021-06-25 14:23:10|476.06|472.06|475.99|471.99|476.06|472.06|475.96|471.96|14
1624631000000|2021-06-25 14:23:20|475.97|471.97|475.97|471.97|476.01|472.01|475.94|471.94|16
1624631010000|2021-06-25 14:23:30|476.06|472.06|476.07|472.07|476.12|472.12|476.05|472.05|11
1624631020000|2021-06-25 14:23:40|476.08|472.08|476.07|472.07|476.09|472.09|476.03|472.03|20
1624631030000|2021-06-25 14:23:50|476.04|472.04|476.03|472.03|476.08|472.08|475.85|471.85|26
1624631040000|2021-06-25 14:24:00|475.91|471.91|475.86|471.86|476.09|472.09|475.86|471.86|27
1624631050000|2021-06-25 14:24:10|475.85|471.85|475.81|471.81|475.85|471.85|475.8|471.8|16
1624631060000|2021-06-25 14:24:20|475.8|471.8|475.51|471.51|475.8|471.8|475.51|471.51|17
1624631070000|2021-06-25 14:24:30|475.47|471.47|475.46|471.46|475.47|471.47|475.43|471.43|19
1624631080000|2021-06-25 14:24:40|475.44|471.44|475.39|471.39|475.45|471.45|475.38|471.38|11
1624631090000|2021-06-25 14:24:50|475.38|471.38|475.38|471.38|475.44|471.44|475.35|471.35|19
1624631100000|2021-06-25 14:25:00|475.39|471.39|475.09|471.09|475.39|471.39|475.09|471.09|16
1624631110000|2021-06-25 14:25:10|475.1|471.1|474.84|470.84|475.14|471.14|474.83|470.83|19
1624631120000|2021-06-25 14:25:20|474.87|470.87|474.97|470.97|475.02|471.02|474.83|470.83|26
1624631130000|2021-06-25 14:25:30|474.93|470.93|474.72|470.72|474.97|470.97|474.71|470.71|25
1624631140000|2021-06-25 14:25:40|474.71|470.71|474.55|470.55|474.73|470.73|474.55|470.55|27
1624631150000|2021-06-25 14:25:50|474.56|470.56|474.65|470.65|474.65|470.65|474.55|470.55|15
1624631160000|2021-06-25 14:26:00|474.64|470.64|474.56|470.56|474.64|470.64|474.55|470.55|25
1624631170000|2021-06-25 14:26:10|474.55|470.55|474.51|470.51|474.55|470.55|474.5|470.5|13
1624631180000|2021-06-25 14:26:20|474.52|470.52|474.49|470.49|474.55|470.55|474.49|470.49|18
1624631190000|2021-06-25 14:26:30|474.52|470.52|474.53|470.53|474.58|470.58|474.42|470.42|25
1624631200000|2021-06-25 14:26:40|474.52|470.52|474.39|470.39|474.53|470.53|474.36|470.36|18
1624631210000|2021-06-25 14:26:50|474.4|470.4|474.38|470.38|474.4|470.4|474.38|470.38|13
1624631220000|2021-06-25 14:27:00|474.39|470.39|474.24|470.24|474.39|470.39|474.19|470.19|22
1624631230000|2021-06-25 14:27:10|474.25|470.25|474.34|470.34|474.38|470.38|474.24|470.24|18
1624631240000|2021-06-25 14:27:20|474.37|470.37|474.74|470.74|474.76|470.76|474.34|470.34|25
1624631250000|2021-06-25 14:27:30|474.75|470.75|474.7|470.7|474.75|470.75|474.63|470.63|21
1624631260000|2021-06-25 14:27:40|474.71|470.71|474.67|470.67|474.73|470.73|474.66|470.66|21
1624631270000|2021-06-25 14:27:50|474.68|470.68|474.67|470.67|474.76|470.76|474.66|470.66|17
1624631280000|2021-06-25 14:28:00|474.66|470.66|474.58|470.58|474.67|470.67|474.58|470.58|24
1624631290000|2021-06-25 14:28:10|474.6|470.6|474.56|470.56|474.64|470.64|474.56|470.56|27
1624631300000|2021-06-25 14:28:20|474.54|470.54|474.7|470.7|474.7|470.7|474.53|470.53|16
1624631310000|2021-06-25 14:28:30|474.67|470.67|474.8|470.8|474.8|470.8|474.67|470.67|13
1624631320000|2021-06-25 14:28:40|474.79|470.79|475.02|471.02|475.04|471.04|474.79|470.79|14
1624631330000|2021-06-25 14:28:50|475.04|471.04|474.95|470.95|475.04|471.04|474.87|470.87|18
1624631340000|2021-06-25 14:29:00|474.93|470.93|475.01|471.01|475.06|471.06|474.93|470.93|27
1624631350000|2021-06-25 14:29:10|475.1|471.1|475.37|471.37|475.37|471.37|475.01|471.01|26
1624631360000|2021-06-25 14:29:20|475.39|471.39|475.56|471.56|475.56|471.56|475.39|471.39|17
1624631370000|2021-06-25 14:29:30|475.52|471.52|476.08|472.08|476.08|472.08|475.52|471.52|25
1624631380000|2021-06-25 14:29:40|476.07|472.07|476.08|472.08|476.08|472.08|475.86|471.86|24
1624631390000|2021-06-25 14:29:50|476.07|472.07|476.02|472.02|476.07|472.07|475.9|471.9|26
1624631400000|2021-06-25 14:30:00|476.01|472.01|475.43|471.43|476.01|472.01|475.43|471.43|24
1624631410000|2021-06-25 14:30:10|475.44|471.44|475.53|471.53|475.53|471.53|475.43|471.43|10
1624631420000|2021-06-25 14:30:20|475.51|471.51|475.31|471.31|475.61|471.61|475.31|471.31|19
1624631430000|2021-06-25 14:30:30|475.29|471.29|475.28|471.28|475.31|471.31|475.21|471.21|15
1624631440000|2021-06-25 14:30:40|475.29|471.29|475.22|471.22|475.32|471.32|475.21|471.21|20
1624631450000|2021-06-25 14:30:50|475.21|471.21|475.22|471.22|475.24|471.24|475.16|471.16|18
1624631460000|2021-06-25 14:31:00|475.23|471.23|475.07|471.07|475.29|471.29|475.07|471.07|19
1624631470000|2021-06-25 14:31:10|475.08|471.08|474.9|470.9|475.11|471.11|474.9|470.9|16
1624631480000|2021-06-25 14:31:20|474.88|470.88|474.72|470.72|474.88|470.88|474.62|470.62|24
1624631490000|2021-06-25 14:31:30|474.66|470.66|474.28|470.28|474.73|470.73|474.26|470.26|21
1624631500000|2021-06-25 14:31:40|474.25|470.25|474.32|470.32|474.32|470.32|474.25|470.25|15
1624631510000|2021-06-25 14:31:50|474.29|470.29|474.14|470.14|474.3|470.3|474.13|470.13|27
1624631520000|2021-06-25 14:32:00|474.15|470.15|474.12|470.12|474.15|470.15|474.1|470.1|17
1624631530000|2021-06-25 14:32:10|474.13|470.13|473.95|469.95|474.13|470.13|473.93|469.93|16
1624631540000|2021-06-25 14:32:20|473.93|469.93|473.92|469.92|473.97|469.97|473.89|469.89|26
1624631550000|2021-06-25 14:32:30|473.93|469.93|473.91|469.91|473.96|469.96|473.89|469.89|14
1624631560000|2021-06-25 14:32:40|473.92|469.92|473.79|469.79|473.94|469.94|473.79|469.79|21
1624631570000|2021-06-25 14:32:50|473.8|469.8|473.72|469.72|473.83|469.83|473.67|469.67|26
1624631580000|2021-06-25 14:33:00|473.68|469.68|473.8|469.8|473.82|469.82|473.64|469.64|26
1624631590000|2021-06-25 14:33:10|473.82|469.82|473.79|469.79|473.84|469.84|473.78|469.78|23
1624631600000|2021-06-25 14:33:20|473.81|469.81|473.94|469.94|473.94|469.94|473.76|469.76|21
1624631610000|2021-06-25 14:33:30|473.95|469.95|474.14|470.14|474.25|470.25|473.95|469.95|22
1624631620000|2021-06-25 14:33:40|474.15|470.15|474.21|470.21|474.21|470.21|474.11|470.11|29
1624631630000|2021-06-25 14:33:50|474.2|470.2|474.43|470.43|474.43|470.43|474.2|470.2|17
1624631640000|2021-06-25 14:34:00|474.46|470.46|474.22|470.22|474.53|470.53|474.22|470.22|27
1624631650000|2021-06-25 14:34:10|474.23|470.23|474.1|470.1|474.3|470.3|473.95|469.95|29
1624631660000|2021-06-25 14:34:20|474.11|470.11|474.63|470.63|474.63|470.63|474.08|470.08|28
1624631670000|2021-06-25 14:34:30|474.62|470.62|474.88|470.88|474.89|470.89|474.57|470.57|22
1624631680000|2021-06-25 14:34:40|474.9|470.9|474.91|470.91|474.97|470.97|474.8|470.8|20
1624631690000|2021-06-25 14:34:50|474.93|470.93|474.8|470.8|475.1|471.1|474.77|470.77|32
1624631700000|2021-06-25 14:35:00|474.79|470.79|474.32|470.32|474.88|470.88|474.32|470.32|31
1624631710000|2021-06-25 14:35:10|474.3|470.3|474.07|470.07|474.38|470.38|474.07|470.07|26
1624631720000|2021-06-25 14:35:20|474.13|470.13|474.11|470.11|474.19|470.19|474.09|470.09|26
1624631730000|2021-06-25 14:35:30|474.12|470.12|473.94|469.94|474.12|470.12|473.84|469.84|24
1624631740000|2021-06-25 14:35:40|473.88|469.88|473.79|469.79|473.94|469.94|473.72|469.72|15
1624631750000|2021-06-25 14:35:50|473.77|469.77|473.75|469.75|473.91|469.91|473.7|469.7|23
1624631760000|2021-06-25 14:36:00|473.69|469.69|473.54|469.54|473.77|469.77|473.54|469.54|11
1624631770000|2021-06-25 14:36:10|473.55|469.55|473.6|469.6|473.71|469.71|473.55|469.55|25
1624631780000|2021-06-25 14:36:20|473.61|469.61|473.59|469.59|473.68|469.68|473.59|469.59|15
1624631790000|2021-06-25 14:36:30|473.57|469.57|473.25|469.25|473.57|469.57|473.25|469.25|19
1624631800000|2021-06-25 14:36:40|473.17|469.17|473.13|469.13|473.17|469.17|473.03|469.03|18
1624631810000|2021-06-25 14:36:50|473.12|469.12|473.01|469.01|473.16|469.16|472.98|468.98|28
1624631820000|2021-06-25 14:37:00|472.99|468.99|472.64|468.64|473|469|472.64|468.64|19
1624631830000|2021-06-25 14:37:10|472.65|468.65|472.62|468.62|472.74|468.74|472.57|468.57|22
1624631840000|2021-06-25 14:37:20|472.64|468.64|472.69|468.69|472.73|468.73|472.6|468.6|28
1624631850000|2021-06-25 14:37:30|472.73|468.73|472.66|468.66|472.75|468.75|472.64|468.64|15
1624631860000|2021-06-25 14:37:40|472.65|468.65|472.6|468.6|472.74|468.74|472.57|468.57|27
1624631870000|2021-06-25 14:37:50|472.59|468.59|472.59|468.59|472.63|468.63|472.58|468.58|12
1624631880000|2021-06-25 14:38:00|472.6|468.6|472.04|468.04|472.6|468.6|472.03|468.03|29
1624631890000|2021-06-25 14:38:10|472.05|468.05|472.05|468.05|472.24|468.24|471.97|467.97|23
1624631900000|2021-06-25 14:38:20|472.04|468.04|471.91|467.91|472.08|468.08|471.78|467.78|27
1624631910000|2021-06-25 14:38:30|471.93|467.93|471.7|467.7|471.93|467.93|471.69|467.69|17
1624631920000|2021-06-25 14:38:40|471.69|467.69|471.59|467.59|471.69|467.69|471.57|467.57|22
1624631930000|2021-06-25 14:38:50|471.57|467.57|471.64|467.64|471.68|467.68|471.48|467.48|22
1624631940000|2021-06-25 14:39:00|471.65|467.65|471.72|467.72|471.87|467.87|471.65|467.65|27
1624631950000|2021-06-25 14:39:10|471.71|467.71|471.32|467.32|471.71|467.71|471.32|467.32|18
1624631960000|2021-06-25 14:39:20|471.31|467.31|471.35|467.35|471.35|467.35|471.29|467.29|8
1624631970000|2021-06-25 14:39:30|471.33|467.33|471.09|467.09|471.33|467.33|471.09|467.09|10
1624631980000|2021-06-25 14:39:40|471.05|467.05|470.59|466.59|471.05|467.05|470.54|466.54|31
1624631990000|2021-06-25 14:39:50|470.62|466.62|470.63|466.63|470.76|466.76|470.59|466.59|24
1624632000000|2021-06-25 14:40:00|470.61|466.61|470.96|466.96|470.96|466.96|470.53|466.53|22
1624632010000|2021-06-25 14:40:10|470.92|466.92|470.7|466.7|471.07|467.07|470.7|466.7|23
1624632020000|2021-06-25 14:40:20|470.72|466.72|470.07|466.07|470.72|466.72|470.07|466.07|29
1624632030000|2021-06-25 14:40:30|470.11|466.11|469.85|465.85|470.55|466.55|469.78|465.78|20
1624632040000|2021-06-25 14:40:40|469.9|465.9|469.84|465.84|469.9|465.9|469.67|465.67|24
1624632050000|2021-06-25 14:40:50|469.83|465.83|469.61|465.61|469.92|465.92|469.61|465.61|26
1624632060000|2021-06-25 14:41:00|469.5|465.5|469.34|465.34|469.61|465.61|469.34|465.34|24
1624632070000|2021-06-25 14:41:10|469.38|465.38|469.23|465.23|469.38|465.38|469.16|465.16|29
1624632080000|2021-06-25 14:41:20|469.22|465.22|468.96|464.96|469.23|465.23|468.91|464.91|31
1624632090000|2021-06-25 14:41:30|468.94|464.94|469.02|465.02|469.03|465.03|468.89|464.89|24
1624632100000|2021-06-25 14:41:40|468.98|464.98|469.27|465.27|469.34|465.34|468.97|464.97|32
1624632110000|2021-06-25 14:41:50|469.25|465.25|469.31|465.31|469.4|465.4|469.18|465.18|27
1624632120000|2021-06-25 14:42:00|469.34|465.34|469.31|465.31|469.37|465.37|469.28|465.28|24
1624632130000|2021-06-25 14:42:10|469.3|465.3|469.33|465.33|469.34|465.34|469.3|465.3|19
1624632140000|2021-06-25 14:42:20|469.37|465.37|469.34|465.34|469.42|465.42|469.3|465.3|19
1624632150000|2021-06-25 14:42:30|469.3|465.3|468.7|464.7|469.3|465.3|468.7|464.7|20
1624632160000|2021-06-25 14:42:40|468.66|464.66|468.26|464.26|468.69|464.69|468.24|464.24|21
1624632170000|2021-06-25 14:42:50|468.27|464.27|468.11|464.11|468.28|464.28|468.04|464.04|22
1624632180000|2021-06-25 14:43:00|468.12|464.12|468.17|464.17|468.31|464.31|468.12|464.12|27
1624632190000|2021-06-25 14:43:10|468.18|464.18|467.32|463.32|468.18|464.18|467.32|463.32|23
1624632200000|2021-06-25 14:43:20|467.31|463.31|467.29|463.29|467.6|463.6|467.11|463.11|22
1624632210000|2021-06-25 14:43:30|467.27|463.27|466.95|462.95|467.27|463.27|466.86|462.86|21
1624632220000|2021-06-25 14:43:40|466.92|462.92|466.84|462.84|467.11|463.11|466.8|462.8|21
1624632230000|2021-06-25 14:43:50|466.88|462.88|466.93|462.93|467.14|463.14|466.88|462.88|23
1624632240000|2021-06-25 14:44:00|466.87|462.87|467.03|463.03|467.04|463.04|466.8|462.8|27
1624632250000|2021-06-25 14:44:10|466.91|462.91|466.98|462.98|467.02|463.02|466.91|462.91|20
1624632260000|2021-06-25 14:44:20|467|463|467.3|463.3|467.65|463.65|467|463|33
1624632270000|2021-06-25 14:44:30|467.27|463.27|467.29|463.29|467.29|463.29|467.05|463.05|33
1624632280000|2021-06-25 14:44:40|467.33|463.33|467.07|463.07|467.47|463.47|466.98|462.98|33
1624632290000|2021-06-25 14:44:50|466.99|462.99|466.42|462.42|467.03|463.03|466.42|462.42|29
1624632300000|2021-06-25 14:45:00|466.64|462.64|465.76|461.76|466.64|462.64|465.62|461.62|25
1624632310000|2021-06-25 14:45:10|465.58|461.58|465.39|461.39|465.72|461.72|465.39|461.39|21
1624632320000|2021-06-25 14:45:20|465.44|461.44|465.43|461.43|465.58|461.58|465.32|461.32|28
1624632330000|2021-06-25 14:45:30|465.59|461.59|466.38|462.38|466.38|462.38|465.54|461.54|34
1624632340000|2021-06-25 14:45:40|466.44|462.44|466.52|462.52|466.63|462.63|466.13|462.13|32
1624632350000|2021-06-25 14:45:50|466.53|462.53|466.98|462.98|467.11|463.11|466.53|462.53|29
1624632360000|2021-06-25 14:46:00|466.88|462.88|466.64|462.64|466.88|462.88|466.41|462.41|32
1624632370000|2021-06-25 14:46:10|466.65|462.65|466.3|462.3|466.65|462.65|466.24|462.24|33
1624632380000|2021-06-25 14:46:20|466.31|462.31|467.44|463.44|467.44|463.44|466.21|462.21|33
1624632390000|2021-06-25 14:46:30|467.51|463.51|467.56|463.56|467.69|463.69|467.51|463.51|26
1624632400000|2021-06-25 14:46:40|467.57|463.57|467.02|463.02|467.58|463.58|466.82|462.82|33
1624632410000|2021-06-25 14:46:50|466.94|462.94|466.41|462.41|466.94|462.94|466.41|462.41|23
1624632420000|2021-06-25 14:47:00|466.51|462.51|467.39|463.39|467.51|463.51|466.51|462.51|34
1624632430000|2021-06-25 14:47:10|467.38|463.38|467.3|463.3|467.44|463.44|467.1|463.1|34
1624632440000|2021-06-25 14:47:20|467.32|463.32|467.41|463.41|467.63|463.63|467.28|463.28|35
1624632450000|2021-06-25 14:47:30|467.43|463.43|467.8|463.8|467.8|463.8|467.42|463.42|26
1624632460000|2021-06-25 14:47:40|467.81|463.81|467.78|463.78|467.87|463.87|467.73|463.73|23
1624632470000|2021-06-25 14:47:50|467.82|463.82|468.28|464.28|468.31|464.31|467.82|463.82|15
1624632480000|2021-06-25 14:48:00|468.27|464.27|467.77|463.77|468.27|464.27|467.74|463.74|26
1624632490000|2021-06-25 14:48:10|467.76|463.76|467.32|463.32|467.79|463.79|467.08|463.08|24
1624632500000|2021-06-25 14:48:20|467.36|463.36|468.18|464.18|468.29|464.29|467.36|463.36|30
1624632510000|2021-06-25 14:48:30|468.16|464.16|468.52|464.52|468.52|464.52|468.15|464.15|26
1624632520000|2021-06-25 14:48:40|468.47|464.47|468.53|464.53|468.63|464.63|468.47|464.47|24
1624632530000|2021-06-25 14:48:50|468.52|464.52|468.01|464.01|468.52|464.52|467.98|463.98|27
1624632540000|2021-06-25 14:49:00|467.99|463.99|468.4|464.4|468.4|464.4|467.94|463.94|28
1624632550000|2021-06-25 14:49:10|468.39|464.39|468.64|464.64|468.65|464.65|468.39|464.39|26
1624632560000|2021-06-25 14:49:20|468.65|464.65|468.63|464.63|468.71|464.71|468.61|464.61|20
1624632570000|2021-06-25 14:49:30|468.64|464.64|468.94|464.94|468.94|464.94|468.59|464.59|25
1624632580000|2021-06-25 14:49:40|468.91|464.91|469.42|465.42|469.43|465.43|468.91|464.91|25
1624632590000|2021-06-25 14:49:50|469.43|465.43|469.77|465.77|469.77|465.77|469.41|465.41|23
1624632600000|2021-06-25 14:50:00|469.79|465.79|469.42|465.42|469.99|465.99|469.38|465.38|29
1624632610000|2021-06-25 14:50:10|469.41|465.41|469.25|465.25|469.41|465.41|468.99|464.99|28
1624632620000|2021-06-25 14:50:20|469.29|465.29|469.58|465.58|469.65|465.65|469.29|465.29|30
1624632630000|2021-06-25 14:50:30|469.61|465.61|470.19|466.19|470.19|466.19|469.56|465.56|23
1624632640000|2021-06-25 14:50:40|470.2|466.2|469.25|465.25|470.2|466.2|469.24|465.24|30
1624632650000|2021-06-25 14:50:50|469.27|465.27|469.73|465.73|469.83|465.83|469.27|465.27|32
1624632660000|2021-06-25 14:51:00|469.7|465.7|469.45|465.45|469.77|465.77|469.43|465.43|21
1624632670000|2021-06-25 14:51:10|469.44|465.44|468.99|464.99|469.44|465.44|468.99|464.99|30
1624632680000|2021-06-25 14:51:20|469.31|465.31|468.89|464.89|469.42|465.42|468.82|464.82|13
1624632690000|2021-06-25 14:51:30|468.87|464.87|468.82|464.82|468.9|464.9|468.79|464.79|24
1624632700000|2021-06-25 14:51:40|468.8|464.8|468.49|464.49|468.8|464.8|468.47|464.47|16
1624632710000|2021-06-25 14:51:50|468.47|464.47|468.49|464.49|468.64|464.64|468.44|464.44|26
1624632720000|2021-06-25 14:52:00|468.45|464.45|467.36|463.36|468.48|464.48|467.34|463.34|28
1624632730000|2021-06-25 14:52:10|467.42|463.42|467.66|463.66|467.71|463.71|467.29|463.29|31
1624632740000|2021-06-25 14:52:20|467.64|463.64|467.47|463.47|467.66|463.66|467.3|463.3|32
1624632750000|2021-06-25 14:52:30|467.48|463.48|467.52|463.52|467.67|463.67|467.48|463.48|31
1624632760000|2021-06-25 14:52:40|467.49|463.49|467.92|463.92|468.27|464.27|467.49|463.49|33
1624632770000|2021-06-25 14:52:50|467.83|463.83|467.56|463.56|467.98|463.98|467.54|463.54|29
1624632780000|2021-06-25 14:53:00|467.59|463.59|466.8|462.8|467.63|463.63|466.8|462.8|34
1624632790000|2021-06-25 14:53:10|466.74|462.74|467.09|463.09|467.19|463.19|466.74|462.74|29
1624632800000|2021-06-25 14:53:20|467.06|463.06|466.84|462.84|467.06|463.06|466.77|462.77|27
1624632810000|2021-06-25 14:53:30|466.82|462.82|466.97|462.97|466.97|462.97|466.73|462.73|29
1624632820000|2021-06-25 14:53:40|466.98|462.98|467.15|463.15|467.15|463.15|466.98|462.98|28
1624632830000|2021-06-25 14:53:50|467.1|463.1|467.27|463.27|467.27|463.27|466.93|462.93|29
1624632840000|2021-06-25 14:54:00|467.26|463.26|467.87|463.87|467.87|463.87|467.26|463.26|30
1624632850000|2021-06-25 14:54:10|467.91|463.91|468.49|464.49|468.54|464.54|467.88|463.88|29
1624632860000|2021-06-25 14:54:20|468.45|464.45|468.65|464.65|468.85|464.85|468.44|464.44|30
1624632870000|2021-06-25 14:54:30|468.52|464.52|468.16|464.16|468.52|464.52|468.16|464.16|19
1624632880000|2021-06-25 14:54:40|468.17|464.17|467.58|463.58|468.17|464.17|467.47|463.47|30
1624632890000|2021-06-25 14:54:50|467.76|463.76|467.36|463.36|467.76|463.76|467.36|463.36|20
1624632900000|2021-06-25 14:55:00|467.37|463.37|467.48|463.48|467.48|463.48|467.22|463.22|25
1624632910000|2021-06-25 14:55:10|467.47|463.47|467.26|463.26|467.61|463.61|467.26|463.26|32
1624632920000|2021-06-25 14:55:20|467.24|463.24|466.83|462.83|467.24|463.24|466.8|462.8|29
1624632930000|2021-06-25 14:55:30|466.87|462.87|466.88|462.88|466.91|462.91|466.76|462.76|27
1624632940000|2021-06-25 14:55:40|466.8|462.8|467.18|463.18|467.26|463.26|466.8|462.8|34
1624632950000|2021-06-25 14:55:50|467.22|463.22|467.43|463.43|467.43|463.43|467.22|463.22|27
1624632960000|2021-06-25 14:56:00|467.46|463.46|467.56|463.56|467.57|463.57|467.38|463.38|21
1624632970000|2021-06-25 14:56:10|467.53|463.53|468.32|464.32|468.33|464.33|467.51|463.51|28
1624632980000|2021-06-25 14:56:20|468.34|464.34|468.28|464.28|468.46|464.46|468.13|464.13|27
1624632990000|2021-06-25 14:56:30|468.24|464.24|467.93|463.93|468.24|464.24|467.84|463.84|29
1624633000000|2021-06-25 14:56:40|467.94|463.94|467.82|463.82|468.09|464.09|467.82|463.82|22
1624633010000|2021-06-25 14:56:50|467.78|463.78|467.72|463.72|467.8|463.8|467.66|463.66|26
1624633020000|2021-06-25 14:57:00|467.73|463.73|467.72|463.72|467.77|463.77|467.62|463.62|23
1624633030000|2021-06-25 14:57:10|467.71|463.71|467.82|463.82|467.86|463.86|467.71|463.71|17
1624633040000|2021-06-25 14:57:20|467.77|463.77|467.33|463.33|467.77|463.77|467.31|463.31|28
1624633050000|2021-06-25 14:57:30|467.36|463.36|466.55|462.55|467.38|463.38|466.52|462.52|28
1624633060000|2021-06-25 14:57:40|466.49|462.49|466.71|462.71|466.85|462.85|466.49|462.49|32
1624633070000|2021-06-25 14:57:50|466.72|462.72|467.01|463.01|467.31|463.31|466.72|462.72|34
1624633080000|2021-06-25 14:58:00|467.04|463.04|466.74|462.74|467.11|463.11|466.61|462.61|30
1624633090000|2021-06-25 14:58:10|466.76|462.76|467.02|463.02|467.02|463.02|466.7|462.7|32
1624633100000|2021-06-25 14:58:20|467|463|467.15|463.15|467.22|463.22|466.94|462.94|33
1624633110000|2021-06-25 14:58:30|467.19|463.19|467.57|463.57|467.76|463.76|467.19|463.19|33
1624633120000|2021-06-25 14:58:40|467.65|463.65|467.32|463.32|467.75|463.75|467.31|463.31|26
1624633130000|2021-06-25 14:58:50|467.31|463.31|467.23|463.23|467.48|463.48|467.15|463.15|27
1624633140000|2021-06-25 14:59:00|467.24|463.24|467.11|463.11|467.33|463.33|467.1|463.1|16
1624633150000|2021-06-25 14:59:10|467.15|463.15|467.33|463.33|467.33|463.33|467.1|463.1|26
1624633160000|2021-06-25 14:59:20|467.34|463.34|467.29|463.29|467.43|463.43|467.13|463.13|18
1624633170000|2021-06-25 14:59:30|467.3|463.3|467.34|463.34|467.36|463.36|467.14|463.14|24
1624633180000|2021-06-25 14:59:40|467.22|463.22|467.18|463.18|467.22|463.22|467.11|463.11|22
1624633190000|2021-06-25 14:59:50|467.16|463.16|467.16|463.16|467.2|463.2|467.03|463.03|20
1624633200000|2021-06-25 15:00:00|467.15|463.15|467.56|463.56|467.56|463.56|466.72|462.72|33
1624633210000|2021-06-25 15:00:10|467.57|463.57|467.96|463.96|468.04|464.04|467.57|463.57|26
1624633220000|2021-06-25 15:00:20|467.95|463.95|468.05|464.05|468.05|464.05|467.67|463.67|30
1624633230000|2021-06-25 15:00:30|468.06|464.06|467.48|463.48|468.06|464.06|467.48|463.48|25
1624633240000|2021-06-25 15:00:40|467.45|463.45|467.21|463.21|467.45|463.45|467.03|463.03|32
1624633250000|2021-06-25 15:00:50|467.22|463.22|467.09|463.09|467.23|463.23|467.03|463.03|18
1624633260000|2021-06-25 15:01:00|467.11|463.11|467.13|463.13|467.33|463.33|467.11|463.11|25
1624633270000|2021-06-25 15:01:10|467.1|463.1|466.81|462.81|467.1|463.1|466.81|462.81|13
1624633280000|2021-06-25 15:01:20|466.8|462.8|466.65|462.65|466.88|462.88|466.65|462.65|11
1624633290000|2021-06-25 15:01:30|466.67|462.67|466.81|462.81|466.81|462.81|466.5|462.5|26
1624633300000|2021-06-25 15:01:40|466.8|462.8|466.72|462.72|466.82|462.82|466.65|462.65|29
1624633310000|2021-06-25 15:01:50|466.73|462.73|466.25|462.25|466.81|462.81|466.25|462.25|27
1624633320000|2021-06-25 15:02:00|466.2|462.2|465.38|461.38|466.23|462.23|465.38|461.38|31
1624633330000|2021-06-25 15:02:10|465.37|461.37|465.39|461.39|465.46|461.46|465.33|461.33|27
1624633340000|2021-06-25 15:02:20|465.27|461.27|464.71|460.71|465.38|461.38|464.71|460.71|23
1624633350000|2021-06-25 15:02:30|464.72|460.72|464.79|460.79|464.96|460.96|464.72|460.72|25
1624633360000|2021-06-25 15:02:40|464.78|460.78|464.75|460.75|464.78|460.78|464.58|460.58|25
1624633370000|2021-06-25 15:02:50|464.78|460.78|465.16|461.16|465.16|461.16|464.78|460.78|25
1624633380000|2021-06-25 15:03:00|465.17|461.17|464.76|460.76|465.17|461.17|464.76|460.76|28
1624633390000|2021-06-25 15:03:10|464.78|460.78|464.17|460.17|464.78|460.78|464.12|460.12|21
1624633400000|2021-06-25 15:03:20|464.12|460.12|464.4|460.4|464.49|460.49|464.12|460.12|25
1624633410000|2021-06-25 15:03:30|464.41|460.41|464.21|460.21|464.45|460.45|464.21|460.21|21
1624633420000|2021-06-25 15:03:40|464.23|460.23|463.91|459.91|464.23|460.23|463.88|459.88|32
1624633430000|2021-06-25 15:03:50|463.88|459.88|463.28|459.28|463.92|459.92|463.27|459.27|27
1624633440000|2021-06-25 15:04:00|463.29|459.29|463.68|459.68|463.75|459.75|463.29|459.29|31
1624633450000|2021-06-25 15:04:10|463.75|459.75|463.43|459.43|463.76|459.76|463.38|459.38|30
1624633460000|2021-06-25 15:04:20|463.46|459.46|463.24|459.24|463.48|459.48|463.2|459.2|26
1624633470000|2021-06-25 15:04:30|463.22|459.22|463.06|459.06|463.23|459.23|462.95|458.95|17
1624633480000|2021-06-25 15:04:40|463|459|462.99|458.99|463.15|459.15|462.96|458.96|18
1624633490000|2021-06-25 15:04:50|462.96|458.96|463.38|459.38|463.39|459.39|462.96|458.96|21
1624633500000|2021-06-25 15:05:00|463.37|459.37|463.7|459.7|463.82|459.82|463.29|459.29|30
1624633510000|2021-06-25 15:05:10|463.69|459.69|463.88|459.88|464.07|460.07|463.52|459.52|25
1624633520000|2021-06-25 15:05:20|464.03|460.03|464.18|460.18|464.64|460.64|463.78|459.78|29
1624633530000|2021-06-25 15:05:30|464.17|460.17|463.77|459.77|464.32|460.32|463.69|459.69|35
1624633540000|2021-06-25 15:05:40|463.78|459.78|463.48|459.48|463.78|459.78|463.48|459.48|28
1624633550000|2021-06-25 15:05:50|463.52|459.52|463.79|459.79|463.83|459.83|463.49|459.49|29
1624633560000|2021-06-25 15:06:00|463.77|459.77|464.39|460.39|464.43|460.43|463.77|459.77|33
1624633570000|2021-06-25 15:06:10|464.41|460.41|464.47|460.47|464.52|460.52|464.36|460.36|24
1624633580000|2021-06-25 15:06:20|464.38|460.38|463.98|459.98|464.38|460.38|463.94|459.94|31
1624633590000|2021-06-25 15:06:30|463.96|459.96|463.73|459.73|464|460|463.73|459.73|20
1624633600000|2021-06-25 15:06:40|463.72|459.72|463.7|459.7|463.79|459.79|463.68|459.68|22
1624633610000|2021-06-25 15:06:50|463.67|459.67|463.69|459.69|463.74|459.74|463.64|459.64|14
1624633620000|2021-06-25 15:07:00|463.68|459.68|463.62|459.62|463.72|459.72|463.44|459.44|16
1624633630000|2021-06-25 15:07:10|463.61|459.61|463.05|459.05|463.61|459.61|462.89|458.89|27
1624633640000|2021-06-25 15:07:20|463.02|459.02|462.87|458.87|463.28|459.28|462.78|458.78|32
1624633650000|2021-06-25 15:07:30|462.85|458.85|462.69|458.69|462.85|458.85|462.6|458.6|29
1624633660000|2021-06-25 15:07:40|462.71|458.71|462.72|458.72|462.74|458.74|462.53|458.53|22
1624633670000|2021-06-25 15:07:50|462.74|458.74|462.73|458.73|462.81|458.81|462.67|458.67|27
1624633680000|2021-06-25 15:08:00|462.74|458.74|463.27|459.27|463.28|459.28|462.74|458.74|22
1624633690000|2021-06-25 15:08:10|463.2|459.2|462.95|458.95|463.2|459.2|462.83|458.83|20
1624633700000|2021-06-25 15:08:20|462.94|458.94|462.45|458.45|462.94|458.94|462.43|458.43|26
1624633710000|2021-06-25 15:08:30|462.44|458.44|462.15|458.15|462.46|458.46|462.15|458.15|29
1624633720000|2021-06-25 15:08:40|462.14|458.14|462.1|458.1|462.34|458.34|462.04|458.04|30
1624633730000|2021-06-25 15:08:50|462.04|458.04|461.95|457.95|462.09|458.09|461.94|457.94|22
1624633740000|2021-06-25 15:09:00|461.94|457.94|461.91|457.91|461.94|457.94|461.44|457.44|32
1624633750000|2021-06-25 15:09:10|461.9|457.9|461.33|457.33|461.96|457.96|461.31|457.31|29
1624633760000|2021-06-25 15:09:20|461.36|457.36|461.2|457.2|461.51|457.51|461.2|457.2|27
1624633770000|2021-06-25 15:09:30|461.09|457.09|460.8|456.8|461.42|457.42|460.68|456.68|26
1624633780000|2021-06-25 15:09:40|460.84|456.84|460.36|456.36|460.84|456.84|460.34|456.34|35
1624633790000|2021-06-25 15:09:50|460.34|456.34|460.54|456.54|460.56|456.56|460.26|456.26|28
1624633800000|2021-06-25 15:10:00|460.46|456.46|460.28|456.28|460.6|456.6|460.28|456.28|23
1624633810000|2021-06-25 15:10:10|460.26|456.26|460.07|456.07|460.35|456.35|460.05|456.05|34
1624633820000|2021-06-25 15:10:20|460.06|456.06|460.33|456.33|460.33|456.33|460.06|456.06|23
1624633830000|2021-06-25 15:10:30|460.35|456.35|460.53|456.53|460.53|456.53|460.25|456.25|35
1624633840000|2021-06-25 15:10:40|460.46|456.46|460.31|456.31|460.55|456.55|460.28|456.28|31
1624633850000|2021-06-25 15:10:50|460.18|456.18|460.32|456.32|460.32|456.32|459.9|455.9|31
1624633860000|2021-06-25 15:11:00|460.33|456.33|460.49|456.49|460.64|456.64|460.32|456.32|24
1624633870000|2021-06-25 15:11:10|460.45|456.45|460.01|456.01|460.46|456.46|460.01|456.01|24
1624633880000|2021-06-25 15:11:20|460.02|456.02|459.95|455.95|460.13|456.13|459.95|455.95|19
1624633890000|2021-06-25 15:11:30|459.96|455.96|460.21|456.21|460.21|456.21|459.95|455.95|27
1624633900000|2021-06-25 15:11:40|460.22|456.22|460.38|456.38|460.38|456.38|460.22|456.22|26
1624633910000|2021-06-25 15:11:50|460.47|456.47|460.45|456.45|460.56|456.56|460.37|456.37|28
1624633920000|2021-06-25 15:12:00|460.44|456.44|459.7|455.7|460.57|456.57|459.7|455.7|30
1624633930000|2021-06-25 15:12:10|459.88|455.88|459.83|455.83|459.95|455.95|459.77|455.77|31
1624633940000|2021-06-25 15:12:20|459.85|455.85|460.02|456.02|460.1|456.1|459.81|455.81|28
1624633950000|2021-06-25 15:12:30|460.03|456.03|459.97|455.97|460.1|456.1|459.96|455.96|20
1624633960000|2021-06-25 15:12:40|459.91|455.91|459.91|455.91|459.97|455.97|459.88|455.88|24
1624633970000|2021-06-25 15:12:50|459.9|455.9|460.27|456.27|460.35|456.35|459.9|455.9|23
1624633980000|2021-06-25 15:13:00|460.28|456.28|460.34|456.34|460.34|456.34|460.21|456.21|24
1624633990000|2021-06-25 15:13:10|460.31|456.31|460.76|456.76|460.77|456.77|460.31|456.31|20
1624634000000|2021-06-25 15:13:20|460.81|456.81|460.98|456.98|461.06|457.06|460.78|456.78|28
1624634010000|2021-06-25 15:13:30|461.02|457.02|460.35|456.35|461.09|457.09|460.31|456.31|27
1624634020000|2021-06-25 15:13:40|460.37|456.37|460.34|456.34|460.48|456.48|460.3|456.3|25
1624634030000|2021-06-25 15:13:50|460.29|456.29|460.92|456.92|461.05|457.05|460.26|456.26|29
1624634040000|2021-06-25 15:14:00|460.89|456.89|460.89|456.89|460.92|456.92|460.83|456.83|21
1624634050000|2021-06-25 15:14:10|460.88|456.88|460.66|456.66|460.89|456.89|460.66|456.66|20
1624634060000|2021-06-25 15:14:20|460.68|456.68|460.66|456.66|460.68|456.68|460.55|456.55|23
1624634070000|2021-06-25 15:14:30|460.65|456.65|460.41|456.41|460.66|456.66|460.41|456.41|25
1624634080000|2021-06-25 15:14:40|460.44|456.44|460.56|456.56|460.56|456.56|460.32|456.32|21
1624634090000|2021-06-25 15:14:50|460.58|456.58|461.19|457.19|461.19|457.19|460.58|456.58|25
1624634100000|2021-06-25 15:15:00|461.2|457.2|461.31|457.31|461.42|457.42|461.18|457.18|21
1624634110000|2021-06-25 15:15:10|461.32|457.32|461.34|457.34|461.35|457.35|461.27|457.27|25
1624634120000|2021-06-25 15:15:20|461.3|457.3|461.07|457.07|461.42|457.42|461.07|457.07|26
1624634130000|2021-06-25 15:15:30|461.05|457.05|460.95|456.95|461.05|457.05|460.69|456.69|27
1624634140000|2021-06-25 15:15:40|460.99|456.99|462.17|458.17|462.32|458.32|460.99|456.99|34
1624634150000|2021-06-25 15:15:50|462.18|458.18|462.17|458.17|462.21|458.21|462.17|458.17|5
1624634160000|2021-06-25 15:16:00|462.18|458.18|462.18|458.18|462.26|458.26|461.97|457.97|16
1624634170000|2021-06-25 15:16:10|462.19|458.19|461.76|457.76|462.21|458.21|461.74|457.74|23
1624634180000|2021-06-25 15:16:20|461.75|457.75|461.68|457.68|461.76|457.76|461.39|457.39|34
1624634190000|2021-06-25 15:16:30|461.66|457.66|461.53|457.53|461.84|457.84|461.51|457.51|29
1624634200000|2021-06-25 15:16:40|461.54|457.54|461.5|457.5|461.72|457.72|461.48|457.48|29
1624634210000|2021-06-25 15:16:50|461.49|457.49|461.54|457.54|461.57|457.57|461.24|457.24|36
1624634220000|2021-06-25 15:17:00|461.46|457.46|460.37|456.37|461.73|457.73|460.37|456.37|25
1624634230000|2021-06-25 15:17:10|460.26|456.26|460.11|456.11|460.31|456.31|460.07|456.07|16
1624634240000|2021-06-25 15:17:20|460.1|456.1|460.45|456.45|460.63|456.63|460.1|456.1|27
1624634250000|2021-06-25 15:17:30|460.37|456.37|460.35|456.35|460.41|456.41|460.1|456.1|27
1624634260000|2021-06-25 15:17:40|460.36|456.36|460.43|456.43|460.52|456.52|460.27|456.27|19
1624634270000|2021-06-25 15:17:50|460.42|456.42|459.92|455.92|460.45|456.45|459.92|455.92|30
1624634280000|2021-06-25 15:18:00|459.95|455.95|460.26|456.26|460.38|456.38|459.92|455.92|25
1624634290000|2021-06-25 15:18:10|460.45|456.45|460.84|456.84|460.84|456.84|460.41|456.41|32
1624634300000|2021-06-25 15:18:20|460.79|456.79|460.24|456.24|460.79|456.79|460.24|456.24|28
1624634310000|2021-06-25 15:18:30|460.23|456.23|460.84|456.84|460.84|456.84|460.21|456.21|29
1624634320000|2021-06-25 15:18:40|460.85|456.85|461.11|457.11|461.12|457.12|460.85|456.85|18
1624634330000|2021-06-25 15:18:50|461.09|457.09|460.94|456.94|461.09|457.09|460.83|456.83|28
1624634340000|2021-06-25 15:19:00|460.96|456.96|461.37|457.37|461.39|457.39|460.96|456.96|21
1624634350000|2021-06-25 15:19:10|461.36|457.36|461.56|457.56|461.56|457.56|461.36|457.36|13
1624634360000|2021-06-25 15:19:20|461.66|457.66|461.5|457.5|461.9|457.9|461.47|457.47|20
1624634370000|2021-06-25 15:19:30|461.65|457.65|462.06|458.06|462.1|458.1|461.65|457.65|20
1624634380000|2021-06-25 15:19:40|462.07|458.07|461.95|457.95|462.35|458.35|461.95|457.95|12
1624634390000|2021-06-25 15:19:50|461.96|457.96|461.88|457.88|462|458|461.79|457.79|29
1624634400000|2021-06-25 15:20:00|461.83|457.83|461.87|457.87|461.87|457.87|461.66|457.66|25
1624634410000|2021-06-25 15:20:10|461.88|457.88|461.52|457.52|461.97|457.97|461.51|457.51|22
1624634420000|2021-06-25 15:20:20|461.54|457.54|462.4|458.4|462.46|458.46|461.53|457.53|27
1624634430000|2021-06-25 15:20:30|462.39|458.39|462.42|458.42|462.43|458.43|462.12|458.12|26
1624634440000|2021-06-25 15:20:40|462.44|458.44|462.47|458.47|462.48|458.48|462.37|458.37|25
1624634450000|2021-06-25 15:20:50|462.49|458.49|462.39|458.39|462.54|458.54|462.38|458.38|19
1624634460000|2021-06-25 15:21:00|462.34|458.34|462.13|458.13|462.37|458.37|462.1|458.1|21
1624634470000|2021-06-25 15:21:10|462.11|458.11|462.44|458.44|462.44|458.44|462.11|458.11|24
1624634480000|2021-06-25 15:21:20|462.46|458.46|462.57|458.57|462.62|458.62|462.23|458.23|23
1624634490000|2021-06-25 15:21:30|462.61|458.61|462.9|458.9|462.92|458.92|462.61|458.61|26
1624634500000|2021-06-25 15:21:40|462.89|458.89|462.89|458.89|462.95|458.95|462.61|458.61|25
1624634510000|2021-06-25 15:21:50|462.9|458.9|463.02|459.02|463.02|459.02|462.89|458.89|26
1624634520000|2021-06-25 15:22:00|463.01|459.01|462.83|458.83|463.01|459.01|462.48|458.48|32
1624634530000|2021-06-25 15:22:10|462.84|458.84|463.16|459.16|463.26|459.26|462.8|458.8|25
1624634540000|2021-06-25 15:22:20|463.15|459.15|462.73|458.73|463.17|459.17|462.53|458.53|31
1624634550000|2021-06-25 15:22:30|462.66|458.66|462.16|458.16|462.73|458.73|462.16|458.16|28
1624634560000|2021-06-25 15:22:40|462.15|458.15|462.61|458.61|462.64|458.64|461.92|457.92|31
1624634570000|2021-06-25 15:22:50|462.63|458.63|462.69|458.69|462.69|458.69|462.54|458.54|29
1624634580000|2021-06-25 15:23:00|462.68|458.68|462.4|458.4|462.68|458.68|462.27|458.27|31
1624634590000|2021-06-25 15:23:10|462.37|458.37|461.78|457.78|462.37|458.37|461.61|457.61|30
1624634600000|2021-06-25 15:23:20|461.74|457.74|461.54|457.54|461.79|457.79|461.51|457.51|27
1624634610000|2021-06-25 15:23:30|461.55|457.55|461.57|457.57|461.7|457.7|461.54|457.54|25
1624634620000|2021-06-25 15:23:40|461.58|457.58|461.73|457.73|461.83|457.83|461.58|457.58|27
1624634630000|2021-06-25 15:23:50|461.71|457.71|461.78|457.78|461.8|457.8|461.64|457.64|19
1624634640000|2021-06-25 15:24:00|461.77|457.77|461.81|457.81|461.85|457.85|461.72|457.72|12
1624634650000|2021-06-25 15:24:10|461.85|457.85|461.71|457.71|461.85|457.85|461.62|457.62|24
1624634660000|2021-06-25 15:24:20|461.72|457.72|461.74|457.74|461.74|457.74|461.69|457.69|16
1624634670000|2021-06-25 15:24:30|461.73|457.73|461.76|457.76|462.01|458.01|461.71|457.71|23
1624634680000|2021-06-25 15:24:40|461.73|457.73|461.92|457.92|461.92|457.92|461.72|457.72|21
1624634690000|2021-06-25 15:24:50|461.98|457.98|461.86|457.86|461.98|457.98|461.86|457.86|21
1624634700000|2021-06-25 15:25:00|461.87|457.87|462.38|458.38|462.48|458.48|461.87|457.87|27
1624634710000|2021-06-25 15:25:10|462.36|458.36|462.05|458.05|462.43|458.43|462.01|458.01|33
1624634720000|2021-06-25 15:25:20|461.89|457.89|462.04|458.04|462.13|458.13|461.78|457.78|29
1624634730000|2021-06-25 15:25:30|462.02|458.02|461.95|457.95|462.05|458.05|461.9|457.9|25
1624634740000|2021-06-25 15:25:40|461.96|457.96|461.92|457.92|461.97|457.97|461.86|457.86|21
1624634750000|2021-06-25 15:25:50|461.93|457.93|461.91|457.91|461.99|457.99|461.82|457.82|17
1624634760000|2021-06-25 15:26:00|461.9|457.9|461.86|457.86|461.94|457.94|461.82|457.82|12
1624634770000|2021-06-25 15:26:10|461.83|457.83|461.41|457.41|461.83|457.83|461.36|457.36|21
1624634780000|2021-06-25 15:26:20|461.37|457.37|461.2|457.2|461.56|457.56|461.2|457.2|34
1624634790000|2021-06-25 15:26:30|461.23|457.23|461.72|457.72|461.96|457.96|461.23|457.23|34
1624634800000|2021-06-25 15:26:40|461.76|457.76|461.65|457.65|461.78|457.78|461.58|457.58|27
1624634810000|2021-06-25 15:26:50|461.7|457.7|461.25|457.25|461.71|457.71|461.14|457.14|23
1624634820000|2021-06-25 15:27:00|461.22|457.22|461.71|457.71|461.85|457.85|461.22|457.22|30
1624634830000|2021-06-25 15:27:10|461.72|457.72|462.06|458.06|462.18|458.18|461.72|457.72|26
1624634840000|2021-06-25 15:27:20|462.01|458.01|462.12|458.12|462.17|458.17|461.84|457.84|31
1624634850000|2021-06-25 15:27:30|462.13|458.13|462.04|458.04|462.23|458.23|462.01|458.01|30
1624634860000|2021-06-25 15:27:40|462|458|461.91|457.91|462.01|458.01|461.89|457.89|21
1624634870000|2021-06-25 15:27:50|461.93|457.93|462.24|458.24|462.26|458.26|461.92|457.92|30
1624634880000|2021-06-25 15:28:00|462.17|458.17|461.97|457.97|462.17|458.17|461.97|457.97|32
1624634890000|2021-06-25 15:28:10|461.95|457.95|461.59|457.59|462|458|461.58|457.58|28
1624634900000|2021-06-25 15:28:20|461.57|457.57|461.81|457.81|461.98|457.98|461.56|457.56|30
1624634910000|2021-06-25 15:28:30|461.78|457.78|461.47|457.47|461.78|457.78|461.45|457.45|31
1624634920000|2021-06-25 15:28:40|461.49|457.49|461.55|457.55|461.63|457.63|461.47|457.47|23
1624634930000|2021-06-25 15:28:50|461.53|457.53|461.54|457.54|461.56|457.56|461.45|457.45|25
1624634940000|2021-06-25 15:29:00|461.55|457.55|461.67|457.67|461.68|457.68|461.55|457.55|21
1624634950000|2021-06-25 15:29:10|461.68|457.68|461.65|457.65|461.79|457.79|461.57|457.57|28
1624634960000|2021-06-25 15:29:20|461.61|457.61|461.47|457.47|461.65|457.65|461.45|457.45|18
1624634970000|2021-06-25 15:29:30|461.49|457.49|461.27|457.27|461.51|457.51|461.24|457.24|23
1624634980000|2021-06-25 15:29:40|461.28|457.28|461.43|457.43|461.46|457.46|461.21|457.21|25
1624634990000|2021-06-25 15:29:50|461.4|457.4|461.67|457.67|461.7|457.7|461.33|457.33|27
1624635000000|2021-06-25 15:30:00|461.65|457.65|462.01|458.01|462.01|458.01|461.53|457.53|25
1624635010000|2021-06-25 15:30:10|462.02|458.02|462.84|458.84|463.1|459.1|461.92|457.92|26
1624635020000|2021-06-25 15:30:20|462.83|458.83|463.12|459.12|463.12|459.12|462.83|458.83|22
1624635030000|2021-06-25 15:30:30|463.13|459.13|462.88|458.88|463.13|459.13|462.68|458.68|26
1624635040000|2021-06-25 15:30:40|462.87|458.87|463.35|459.35|463.35|459.35|462.84|458.84|21
1624635050000|2021-06-25 15:30:50|463.36|459.36|463.2|459.2|463.36|459.36|463.13|459.13|11
1624635060000|2021-06-25 15:31:00|463.18|459.18|463.23|459.23|463.25|459.25|463.11|459.11|26
1624635070000|2021-06-25 15:31:10|463.24|459.24|463.23|459.23|463.26|459.26|463.1|459.1|26
1624635080000|2021-06-25 15:31:20|463.24|459.24|463.4|459.4|463.41|459.41|463.13|459.13|23
1624635090000|2021-06-25 15:31:30|463.38|459.38|463.45|459.45|463.46|459.46|463.26|459.26|23
1624635100000|2021-06-25 15:31:40|463.43|459.43|463.7|459.7|463.77|459.77|463.43|459.43|18
1624635110000|2021-06-25 15:31:50|463.69|459.69|463.59|459.59|463.7|459.7|463.53|459.53|26
1624635120000|2021-06-25 15:32:00|463.56|459.56|463.32|459.32|463.71|459.71|463.3|459.3|29
1624635130000|2021-06-25 15:32:10|463.33|459.33|463.45|459.45|463.45|459.45|463.28|459.28|10
1624635140000|2021-06-25 15:32:20|463.47|459.47|463.64|459.64|463.73|459.73|463.47|459.47|22
1624635150000|2021-06-25 15:32:30|463.65|459.65|463.62|459.62|463.78|459.78|463.55|459.55|25
1624635160000|2021-06-25 15:32:40|463.61|459.61|463.72|459.72|463.75|459.75|463.51|459.51|25
1624635170000|2021-06-25 15:32:50|463.71|459.71|463.7|459.7|463.71|459.71|463.63|459.63|14
1624635180000|2021-06-25 15:33:00|463.71|459.71|463.73|459.73|463.73|459.73|463.69|459.69|18
1624635190000|2021-06-25 15:33:10|463.72|459.72|463.67|459.67|463.74|459.74|463.66|459.66|17
1624635200000|2021-06-25 15:33:20|463.68|459.68|463.43|459.43|463.68|459.68|463.36|459.36|25
1624635210000|2021-06-25 15:33:30|463.44|459.44|463.44|459.44|463.49|459.49|463.39|459.39|23
1624635220000|2021-06-25 15:33:40|463.43|459.43|463.41|459.41|463.43|459.43|463.36|459.36|21
1624635230000|2021-06-25 15:33:50|463.35|459.35|463.3|459.3|463.35|459.35|463.24|459.24|19
1624635240000|2021-06-25 15:34:00|463.29|459.29|462.82|458.82|463.29|459.29|462.82|458.82|22
1624635250000|2021-06-25 15:34:10|462.7|458.7|462.13|458.13|462.7|458.7|462.03|458.03|32
1624635260000|2021-06-25 15:34:20|462.12|458.12|462.06|458.06|462.14|458.14|461.94|457.94|25
1624635270000|2021-06-25 15:34:30|462.05|458.05|462.17|458.17|462.18|458.18|462.02|458.02|18
1624635280000|2021-06-25 15:34:40|462.18|458.18|461.95|457.95|462.25|458.25|461.93|457.93|25
1624635290000|2021-06-25 15:34:50|461.96|457.96|461.46|457.46|462.01|458.01|461.42|457.42|26
1624635300000|2021-06-25 15:35:00|461.51|457.51|461.27|457.27|461.51|457.51|461.12|457.12|22
1624635310000|2021-06-25 15:35:10|461.08|457.08|461.79|457.79|461.82|457.82|461.08|457.08|27
1624635320000|2021-06-25 15:35:20|461.8|457.8|462.6|458.6|462.6|458.6|461.79|457.79|29
1624635330000|2021-06-25 15:35:30|462.59|458.59|463.12|459.12|463.15|459.15|462.54|458.54|34
1624635340000|2021-06-25 15:35:40|463.1|459.1|463.36|459.36|463.36|459.36|463.1|459.1|23
1624635350000|2021-06-25 15:35:50|463.35|459.35|463.49|459.49|463.54|459.54|463.34|459.34|16
1624635360000|2021-06-25 15:36:00|463.53|459.53|463.55|459.55|463.57|459.57|463.45|459.45|14
1624635370000|2021-06-25 15:36:10|463.57|459.57|463.73|459.73|463.73|459.73|463.57|459.57|9
1624635380000|2021-06-25 15:36:20|463.75|459.75|464.03|460.03|464.03|460.03|463.75|459.75|14
1624635390000|2021-06-25 15:36:30|464|460|464.09|460.09|464.09|460.09|463.97|459.97|20
1624635400000|2021-06-25 15:36:40|464.15|460.15|464.27|460.27|464.27|460.27|464.13|460.13|12
1624635410000|2021-06-25 15:36:50|464.26|460.26|464.29|460.29|464.3|460.3|464.22|460.22|16
1624635420000|2021-06-25 15:37:00|464.3|460.3|464.64|460.64|464.65|460.65|464.3|460.3|22
1624635430000|2021-06-25 15:37:10|464.65|460.65|464.47|460.47|464.65|460.65|464.38|460.38|16
1624635440000|2021-06-25 15:37:20|464.46|460.46|464.51|460.51|464.61|460.61|464.46|460.46|20
1624635450000|2021-06-25 15:37:30|464.44|460.44|464.4|460.4|464.44|460.44|464.31|460.31|32
1624635460000|2021-06-25 15:37:40|464.41|460.41|464.45|460.45|464.45|460.45|464.29|460.29|26
1624635470000|2021-06-25 15:37:50|464.46|460.46|464.47|460.47|464.53|460.53|464.32|460.32|25
1624635480000|2021-06-25 15:38:00|464.48|460.48|464.35|460.35|464.53|460.53|464.35|460.35|26
1624635490000|2021-06-25 15:38:10|464.37|460.37|464.61|460.61|464.61|460.61|464.14|460.14|25
1624635500000|2021-06-25 15:38:20|464.62|460.62|464.62|460.62|464.63|460.63|464.58|460.58|13
1624635510000|2021-06-25 15:38:30|464.61|460.61|464.48|460.48|464.64|460.64|464.44|460.44|20
1624635520000|2021-06-25 15:38:40|464.47|460.47|464.29|460.29|464.54|460.54|464.25|460.25|24
1624635530000|2021-06-25 15:38:50|464.28|460.28|464.29|460.29|464.49|460.49|464.14|460.14|30
1624635540000|2021-06-25 15:39:00|464.3|460.3|464.54|460.54|464.57|460.57|464.3|460.3|33
1624635550000|2021-06-25 15:39:10|464.52|460.52|464.22|460.22|464.54|460.54|464.14|460.14|22
1624635560000|2021-06-25 15:39:20|464.21|460.21|464.47|460.47|464.49|460.49|464.21|460.21|20
1624635570000|2021-06-25 15:39:30|464.48|460.48|464.48|460.48|464.5|460.5|464.28|460.28|18
1624635580000|2021-06-25 15:39:40|464.36|460.36|464.5|460.5|464.51|460.51|464.36|460.36|12
1624635590000|2021-06-25 15:39:50|464.49|460.49|464.44|460.44|464.6|460.6|464.42|460.42|16
1624635600000|2021-06-25 15:40:00|464.3|460.3|464.39|460.39|464.39|460.39|464.12|460.12|24
1624635610000|2021-06-25 15:40:10|464.37|460.37|464.23|460.23|464.37|460.37|464.23|460.23|22
1624635620000|2021-06-25 15:40:20|464.25|460.25|464.31|460.31|464.31|460.31|464.25|460.25|15
1624635630000|2021-06-25 15:40:30|464.29|460.29|464.41|460.41|464.42|460.42|464.27|460.27|24
1624635640000|2021-06-25 15:40:40|464.37|460.37|464.34|460.34|464.37|460.37|464.21|460.21|23
1624635650000|2021-06-25 15:40:50|464.33|460.33|464.33|460.33|464.34|460.34|464.28|460.28|17
1624635660000|2021-06-25 15:41:00|464.34|460.34|464.33|460.33|464.35|460.35|464.31|460.31|11
1624635670000|2021-06-25 15:41:10|464.34|460.34|464.37|460.37|464.42|460.42|464.27|460.27|18
1624635680000|2021-06-25 15:41:20|464.36|460.36|464.39|460.39|464.45|460.45|464.33|460.33|23
1624635690000|2021-06-25 15:41:30|464.4|460.4|464.43|460.43|464.44|460.44|464.4|460.4|15
1624635700000|2021-06-25 15:41:40|464.32|460.32|464.83|460.83|464.83|460.83|464.32|460.32|26
1624635710000|2021-06-25 15:41:50|464.86|460.86|464.8|460.8|464.94|460.94|464.78|460.78|18
1624635720000|2021-06-25 15:42:00|464.76|460.76|464.61|460.61|464.76|460.76|464.52|460.52|19
1624635730000|2021-06-25 15:42:10|464.63|460.63|465.02|461.02|465.02|461.02|464.63|460.63|15
1624635740000|2021-06-25 15:42:20|465.03|461.03|465.16|461.16|465.16|461.16|464.8|460.8|23
1624635750000|2021-06-25 15:42:30|465.17|461.17|465.61|461.61|465.61|461.61|465.17|461.17|14
1624635760000|2021-06-25 15:42:40|465.71|461.71|465.88|461.88|465.88|461.88|465.44|461.44|27
1624635770000|2021-06-25 15:42:50|465.8|461.8|465.84|461.84|465.85|461.85|465.69|461.69|26
1624635780000|2021-06-25 15:43:00|465.86|461.86|465.77|461.77|465.91|461.91|465.66|461.66|26
1624635790000|2021-06-25 15:43:10|465.79|461.79|465.76|461.76|465.79|461.79|465.65|461.65|17
1624635800000|2021-06-25 15:43:20|465.83|461.83|466.1|462.1|466.22|462.22|465.83|461.83|28
1624635810000|2021-06-25 15:43:30|466.11|462.11|466.18|462.18|466.19|462.19|466.1|462.1|15
1624635820000|2021-06-25 15:43:40|466.17|462.17|466.37|462.37|466.37|462.37|466.15|462.15|24
1624635830000|2021-06-25 15:43:50|466.36|462.36|466.3|462.3|466.37|462.37|466.21|462.21|25
1624635840000|2021-06-25 15:44:00|466.31|462.31|466.2|462.2|466.31|462.31|466.11|462.11|27
1624635850000|2021-06-25 15:44:10|466.23|462.23|466.32|462.32|466.33|462.33|466.12|462.12|23
1624635860000|2021-06-25 15:44:20|466.33|462.33|466.5|462.5|466.5|462.5|466.32|462.32|10
1624635870000|2021-06-25 15:44:30|466.51|462.51|466.44|462.44|466.51|462.51|466.43|462.43|13
1624635880000|2021-06-25 15:44:40|466.45|462.45|466.56|462.56|466.58|462.58|466.44|462.44|18
1624635890000|2021-06-25 15:44:50|466.55|462.55|466.54|462.54|466.64|462.64|466.53|462.53|24
1624635900000|2021-06-25 15:45:00|466.53|462.53|466.6|462.6|466.61|462.61|466.53|462.53|13
1624635910000|2021-06-25 15:45:10|466.59|462.59|466.31|462.31|466.6|462.6|466.27|462.27|18
1624635920000|2021-06-25 15:45:20|466.3|462.3|466.54|462.54|466.62|462.62|466.3|462.3|27
1624635930000|2021-06-25 15:45:30|466.55|462.55|466.69|462.69|466.73|462.73|466.5|462.5|25
1624635940000|2021-06-25 15:45:40|466.77|462.77|466.84|462.84|466.96|462.96|466.77|462.77|23
1624635950000|2021-06-25 15:45:50|466.86|462.86|467.08|463.08|467.19|463.19|466.86|462.86|23
1624635960000|2021-06-25 15:46:00|467.1|463.1|466.96|462.96|467.11|463.11|466.88|462.88|25
1624635970000|2021-06-25 15:46:10|467.09|463.09|467.09|463.09|467.1|463.1|467.07|463.07|11
1624635980000|2021-06-25 15:46:20|467.08|463.08|467.04|463.04|467.24|463.24|466.81|462.81|29
1624635990000|2021-06-25 15:46:30|467.03|463.03|467.22|463.22|467.24|463.24|467.01|463.01|18
1624636000000|2021-06-25 15:46:40|467.2|463.2|467.21|463.21|467.22|463.22|467.04|463.04|27
1624636010000|2021-06-25 15:46:50|467.2|463.2|467.18|463.18|467.23|463.23|467.18|463.18|15
1624636020000|2021-06-25 15:47:00|467.19|463.19|466.85|462.85|467.2|463.2|466.85|462.85|24
1624636030000|2021-06-25 15:47:10|466.84|462.84|466.75|462.75|466.84|462.84|466.73|462.73|15
1624636040000|2021-06-25 15:47:20|466.74|462.74|466.89|462.89|466.89|462.89|466.72|462.72|22
1624636050000|2021-06-25 15:47:30|466.88|462.88|466.77|462.77|466.93|462.93|466.76|462.76|28
1624636060000|2021-06-25 15:47:40|466.78|462.78|466.72|462.72|466.79|462.79|466.64|462.64|21
1624636070000|2021-06-25 15:47:50|466.74|462.74|466.8|462.8|466.83|462.83|466.73|462.73|13
1624636080000|2021-06-25 15:48:00|466.79|462.79|466.85|462.85|466.86|462.86|466.79|462.79|11
1624636090000|2021-06-25 15:48:10|466.86|462.86|466.9|462.9|466.9|462.9|466.76|462.76|17
1624636100000|2021-06-25 15:48:20|466.91|462.91|467|463|467.01|463.01|466.87|462.87|20
1624636110000|2021-06-25 15:48:30|466.96|462.96|467.1|463.1|467.14|463.14|466.92|462.92|25
1624636120000|2021-06-25 15:48:40|467.09|463.09|467.07|463.07|467.1|463.1|467.07|463.07|6
1624636130000|2021-06-25 15:48:50|467.08|463.08|467.16|463.16|467.16|463.16|467.02|463.02|14
1624636140000|2021-06-25 15:49:00|467.09|463.09|467.31|463.31|467.36|463.36|467.09|463.09|16
1624636150000|2021-06-25 15:49:10|467.33|463.33|467.37|463.37|467.45|463.45|467.32|463.32|23
1624636160000|2021-06-25 15:49:20|467.38|463.38|467.41|463.41|467.42|463.42|467.29|463.29|7
1624636170000|2021-06-25 15:49:30|467.3|463.3|467.17|463.17|467.31|463.31|467.15|463.15|13
1624636180000|2021-06-25 15:49:40|467.18|463.18|467.18|463.18|467.19|463.19|467.15|463.15|9
1624636190000|2021-06-25 15:49:50|467.17|463.17|467.15|463.15|467.17|463.17|467.14|463.14|10
1624636200000|2021-06-25 15:50:00|467.16|463.16|467.08|463.08|467.17|463.17|467.08|463.08|7
1624636210000|2021-06-25 15:50:10|467.07|463.07|467.04|463.04|467.07|463.07|467.04|463.04|4
1624636220000|2021-06-25 15:50:20|467.05|463.05|466.78|462.78|467.06|463.06|466.78|462.78|24
1624636230000|2021-06-25 15:50:30|466.77|462.77|466.79|462.79|466.79|462.79|466.72|462.72|22
1624636240000|2021-06-25 15:50:40|466.76|462.76|466.72|462.72|466.76|462.76|466.66|462.66|20
1624636250000|2021-06-25 15:50:50|466.73|462.73|466.68|462.68|466.74|462.74|466.65|462.65|21
1624636260000|2021-06-25 15:51:00|466.66|462.66|466.72|462.72|466.72|462.72|466.65|462.65|21
1624636270000|2021-06-25 15:51:10|466.75|462.75|467.08|463.08|467.09|463.09|466.75|462.75|26
1624636280000|2021-06-25 15:51:20|467.09|463.09|467.09|463.09|467.1|463.1|467.07|463.07|9
1624636290000|2021-06-25 15:51:30|467.1|463.1|466.97|462.97|467.12|463.12|466.96|462.96|18
1624636300000|2021-06-25 15:51:40|467.03|463.03|466.96|462.96|467.03|463.03|466.95|462.95|16
1624636310000|2021-06-25 15:51:50|466.97|462.97|467.03|463.03|467.04|463.04|466.89|462.89|24
1624636320000|2021-06-25 15:52:00|467.01|463.01|466.68|462.68|467.03|463.03|466.68|462.68|20
1624636330000|2021-06-25 15:52:10|466.66|462.66|466.65|462.65|466.71|462.71|466.64|462.64|16
1624636340000|2021-06-25 15:52:20|466.64|462.64|466.84|462.84|466.84|462.84|466.62|462.62|16
1624636350000|2021-06-25 15:52:30|466.81|462.81|466.75|462.75|466.81|462.81|466.74|462.74|8
1624636360000|2021-06-25 15:52:40|466.74|462.74|466.75|462.75|466.84|462.84|466.74|462.74|13
1624636370000|2021-06-25 15:52:50|466.61|462.61|466.53|462.53|466.61|462.61|466.41|462.41|24
1624636380000|2021-06-25 15:53:00|466.52|462.52|466.83|462.83|466.88|462.88|466.52|462.52|21
1624636390000|2021-06-25 15:53:10|466.77|462.77|466.98|462.98|466.98|462.98|466.76|462.76|18
1624636400000|2021-06-25 15:53:20|466.97|462.97|467.27|463.27|467.29|463.29|466.97|462.97|31
1624636410000|2021-06-25 15:53:30|467.25|463.25|467.19|463.19|467.35|463.35|467.04|463.04|25
1624636420000|2021-06-25 15:53:40|467.18|463.18|466.73|462.73|467.18|463.18|466.73|462.73|17
1624636430000|2021-06-25 15:53:50|466.74|462.74|466.67|462.67|466.84|462.84|466.67|462.67|22
1624636440000|2021-06-25 15:54:00|466.66|462.66|466.69|462.69|466.69|462.69|466.44|462.44|23
1624636450000|2021-06-25 15:54:10|466.66|462.66|466.7|462.7|466.84|462.84|466.66|462.66|19
1624636460000|2021-06-25 15:54:20|466.69|462.69|466.65|462.65|466.7|462.7|466.63|462.63|15
1624636470000|2021-06-25 15:54:30|466.64|462.64|466.48|462.48|466.64|462.64|466.39|462.39|23
1624636480000|2021-06-25 15:54:40|466.55|462.55|466.56|462.56|466.64|462.64|466.48|462.48|27
1624636490000|2021-06-25 15:54:50|466.54|462.54|466.44|462.44|466.57|462.57|466.43|462.43|18
1624636500000|2021-06-25 15:55:00|466.26|462.26|466.18|462.18|466.48|462.48|466.17|462.17|23
1624636510000|2021-06-25 15:55:10|466.25|462.25|466.3|462.3|466.31|462.31|466.21|462.21|32
1624636520000|2021-06-25 15:55:20|466.29|462.29|466.46|462.46|466.46|462.46|466.28|462.28|27
1624636530000|2021-06-25 15:55:30|466.47|462.47|466.69|462.69|466.71|462.71|466.47|462.47|20
1624636540000|2021-06-25 15:55:40|466.68|462.68|466.76|462.76|466.76|462.76|466.62|462.62|18
1624636550000|2021-06-25 15:55:50|466.74|462.74|466.53|462.53|466.8|462.8|466.51|462.51|19
1624636560000|2021-06-25 15:56:00|466.52|462.52|466.39|462.39|466.56|462.56|466.37|462.37|28
1624636570000|2021-06-25 15:56:10|466.4|462.4|466.2|462.2|466.4|462.4|466.2|462.2|17
1624636580000|2021-06-25 15:56:20|466.17|462.17|466.07|462.07|466.21|462.21|466.07|462.07|15
1624636590000|2021-06-25 15:56:30|466.05|462.05|465.78|461.78|466.09|462.09|465.78|461.78|28
1624636600000|2021-06-25 15:56:40|465.77|461.77|465.6|461.6|465.78|461.78|465.51|461.51|27
1624636610000|2021-06-25 15:56:50|465.59|461.59|465.58|461.58|465.59|461.59|465.53|461.53|16
1624636620000|2021-06-25 15:57:00|465.55|461.55|465.73|461.73|465.75|461.75|465.55|461.55|22
1624636630000|2021-06-25 15:57:10|465.7|461.7|465.2|461.2|465.71|461.71|465.2|461.2|28
1624636640000|2021-06-25 15:57:20|465.18|461.18|464.89|460.89|465.18|461.18|464.87|460.87|26
1624636650000|2021-06-25 15:57:30|464.88|460.88|464.95|460.95|464.98|460.98|464.83|460.83|29
1624636660000|2021-06-25 15:57:40|464.93|460.93|465.06|461.06|465.13|461.13|464.92|460.92|25
1624636670000|2021-06-25 15:57:50|464.99|460.99|464.97|460.97|465.05|461.05|464.91|460.91|29
1624636680000|2021-06-25 15:58:00|464.95|460.95|464.98|460.98|464.98|460.98|464.87|460.87|24
1624636690000|2021-06-25 15:58:10|465.01|461.01|464.74|460.74|465.11|461.11|464.69|460.69|31
1624636700000|2021-06-25 15:58:20|464.75|460.75|464.5|460.5|464.75|460.75|464.5|460.5|24
1624636710000|2021-06-25 15:58:30|464.53|460.53|464.63|460.63|464.67|460.67|464.49|460.49|25
1624636720000|2021-06-25 15:58:40|464.64|460.64|464.84|460.84|464.84|460.84|464.64|460.64|19
1624636730000|2021-06-25 15:58:50|464.82|460.82|465.06|461.06|465.1|461.1|464.81|460.81|26
1624636740000|2021-06-25 15:59:00|465.01|461.01|464.36|460.36|465.01|461.01|464.3|460.3|30
1624636750000|2021-06-25 15:59:10|464.34|460.34|464.34|460.34|464.37|460.37|464.32|460.32|18
1624636760000|2021-06-25 15:59:20|464.36|460.36|464.31|460.31|464.36|460.36|464.26|460.26|25
1624636770000|2021-06-25 15:59:30|464.36|460.36|464.89|460.89|464.91|460.91|464.36|460.36|31
1624636780000|2021-06-25 15:59:40|464.87|460.87|464.7|460.7|464.9|460.9|464.6|460.6|34
1624636790000|2021-06-25 15:59:50|464.58|460.58|464.7|460.7|464.74|460.74|464.52|460.52|23
1624636800000|2021-06-25 16:00:00|464.62|460.62|464.18|460.18|464.7|460.7|464.18|460.18|22
1624636810000|2021-06-25 16:00:10|464.11|460.11|463.97|459.97|464.21|460.21|463.55|459.55|29
1624636820000|2021-06-25 16:00:20|463.32|459.32|463.46|459.46|463.46|459.46|463.18|459.18|36
1624636830000|2021-06-25 16:00:30|463.5|459.5|463.5|459.5|463.7|459.7|463.44|459.44|27
1624636840000|2021-06-25 16:00:40|463.51|459.51|463.85|459.85|464.01|460.01|463.51|459.51|30
1624636850000|2021-06-25 16:00:50|463.92|459.92|464.76|460.76|464.76|460.76|463.92|459.92|29
1624636860000|2021-06-25 16:01:00|464.71|460.71|464.78|460.78|465.06|461.06|464.71|460.71|24
1624636870000|2021-06-25 16:01:10|464.79|460.79|464.29|460.29|465.01|461.01|464.23|460.23|28
1624636880000|2021-06-25 16:01:20|464.27|460.27|463.49|459.49|464.28|460.28|463.48|459.48|25
1624636890000|2021-06-25 16:01:30|463.52|459.52|463.87|459.87|464.02|460.02|463.52|459.52|27
1624636900000|2021-06-25 16:01:40|463.83|459.83|463.81|459.81|463.84|459.84|463.17|459.17|36
1624636910000|2021-06-25 16:01:50|463.89|459.89|464.12|460.12|464.12|460.12|463.84|459.84|31
1624636920000|2021-06-25 16:02:00|464.14|460.14|465.1|461.1|465.13|461.13|464.14|460.14|29
1624636930000|2021-06-25 16:02:10|465.09|461.09|465.54|461.54|465.6|461.6|465.04|461.04|25
1624636940000|2021-06-25 16:02:20|465.55|461.55|466.09|462.09|466.16|462.16|465.55|461.55|24
1624636950000|2021-06-25 16:02:30|466.08|462.08|466.5|462.5|466.6|462.6|466.08|462.08|22
1624636960000|2021-06-25 16:02:40|466.51|462.51|466.15|462.15|466.56|462.56|466.15|462.15|22
1624636970000|2021-06-25 16:02:50|466.12|462.12|466.12|462.12|466.62|462.62|466.1|462.1|30
1624636980000|2021-06-25 16:03:00|466.05|462.05|466.49|462.49|466.49|462.49|466.04|462.04|25
1624636990000|2021-06-25 16:03:10|466.54|462.54|466.58|462.58|466.66|462.66|466.54|462.54|15
1624637000000|2021-06-25 16:03:20|466.57|462.57|467|463|467.02|463.02|466.2|462.2|34
1624637010000|2021-06-25 16:03:30|466.99|462.99|467.22|463.22|467.35|463.35|466.88|462.88|29
1624637020000|2021-06-25 16:03:40|467.27|463.27|467.06|463.06|467.55|463.55|467.06|463.06|34
1624637030000|2021-06-25 16:03:50|467.1|463.1|467.49|463.49|467.49|463.49|467.1|463.1|23
1624637040000|2021-06-25 16:04:00|467.48|463.48|467.92|463.92|468.08|464.08|467.48|463.48|25
1624637050000|2021-06-25 16:04:10|468.04|464.04|468.39|464.39|468.52|464.52|467.87|463.87|30
1624637060000|2021-06-25 16:04:20|468.41|464.41|468.49|464.49|468.57|464.57|468.41|464.41|25
1624637070000|2021-06-25 16:04:30|468.55|464.55|468.42|464.42|468.55|464.55|468.41|464.41|3
1624637080000|2021-06-25 16:04:40|468.45|464.45|468.71|464.71|468.71|464.71|468.45|464.45|28
1624637090000|2021-06-25 16:04:50|468.68|464.68|468.86|464.86|468.9|464.9|468.68|464.68|17
1624637100000|2021-06-25 16:05:00|468.8|464.8|468.21|464.21|468.87|464.87|468.1|464.1|32
1624637110000|2021-06-25 16:05:10|468.22|464.22|467.74|463.74|468.27|464.27|467.74|463.74|26
1624637120000|2021-06-25 16:05:20|467.71|463.71|467.74|463.74|468.18|464.18|467.71|463.71|30
1624637130000|2021-06-25 16:05:30|467.76|463.76|467.56|463.56|467.83|463.83|467.56|463.56|20
1624637140000|2021-06-25 16:05:40|467.55|463.55|467.15|463.15|467.8|463.8|467.15|463.15|17
1624637150000|2021-06-25 16:05:50|467.11|463.11|467.03|463.03|467.4|463.4|467.03|463.03|23
1624637160000|2021-06-25 16:06:00|467.02|463.02|467|463|467.36|463.36|466.99|462.99|29
1624637170000|2021-06-25 16:06:10|466.95|462.95|467.13|463.13|467.22|463.22|466.95|462.95|14
1624637180000|2021-06-25 16:06:20|467.14|463.14|466.96|462.96|467.22|463.22|466.93|462.93|20
1624637190000|2021-06-25 16:06:30|466.94|462.94|466.97|462.97|467.07|463.07|466.94|462.94|11
1624637200000|2021-06-25 16:06:40|466.99|462.99|466.83|462.83|467.01|463.01|466.83|462.83|12
1624637210000|2021-06-25 16:06:50|466.84|462.84|466.92|462.92|467.01|463.01|466.8|462.8|23
1624637220000|2021-06-25 16:07:00|466.93|462.93|466.45|462.45|466.95|462.95|466.45|462.45|28
1624637230000|2021-06-25 16:07:10|466.54|462.54|466.44|462.44|466.56|462.56|466.29|462.29|21
1624637240000|2021-06-25 16:07:20|466.24|462.24|466.63|462.63|466.65|462.65|466.15|462.15|30
1624637250000|2021-06-25 16:07:30|466.62|462.62|466.07|462.07|466.62|462.62|465.97|461.97|28
1624637260000|2021-06-25 16:07:40|466.06|462.06|466.17|462.17|466.17|462.17|465.86|461.86|23
1624637270000|2021-06-25 16:07:50|466.18|462.18|466.29|462.29|466.35|462.35|466.18|462.18|21
1624637280000|2021-06-25 16:08:00|466.3|462.3|465.95|461.95|466.3|462.3|465.92|461.92|26
1624637290000|2021-06-25 16:08:10|465.94|461.94|465.89|461.89|466.01|462.01|465.87|461.87|20
1624637300000|2021-06-25 16:08:20|465.87|461.87|465.89|461.89|465.97|461.97|465.87|461.87|16
1624637310000|2021-06-25 16:08:30|465.9|461.9|465.65|461.65|465.95|461.95|465.63|461.63|26
1624637320000|2021-06-25 16:08:40|465.66|461.66|465.53|461.53|465.88|461.88|465.5|461.5|24
1624637330000|2021-06-25 16:08:50|465.56|461.56|465.71|461.71|465.71|461.71|465.56|461.56|15
1624637340000|2021-06-25 16:09:00|465.73|461.73|465.97|461.97|465.98|461.98|465.68|461.68|20
1624637350000|2021-06-25 16:09:10|465.96|461.96|465.76|461.76|465.97|461.97|465.76|461.76|14
1624637360000|2021-06-25 16:09:20|465.77|461.77|465.8|461.8|465.8|461.8|465.74|461.74|15
1624637370000|2021-06-25 16:09:30|465.79|461.79|465.9|461.9|465.9|461.9|465.75|461.75|17
1624637380000|2021-06-25 16:09:40|465.86|461.86|466.37|462.37|466.37|462.37|465.85|461.85|11
1624637390000|2021-06-25 16:09:50|466.39|462.39|466.59|462.59|466.6|462.6|466.39|462.39|8
1624637400000|2021-06-25 16:10:00|466.69|462.69|467.29|463.29|467.29|463.29|466.69|462.69|16
1624637410000|2021-06-25 16:10:10|467.31|463.31|467.73|463.73|467.8|463.8|467.28|463.28|25
1624637420000|2021-06-25 16:10:20|467.72|463.72|467.54|463.54|467.82|463.82|467.49|463.49|25
1624637430000|2021-06-25 16:10:30|467.48|463.48|467.44|463.44|467.49|463.49|467.32|463.32|25
1624637440000|2021-06-25 16:10:40|467.39|463.39|467.32|463.32|467.44|463.44|467.23|463.23|16
1624637450000|2021-06-25 16:10:50|467.33|463.33|467.1|463.1|467.35|463.35|467.09|463.09|27
1624637460000|2021-06-25 16:11:00|467.11|463.11|467.02|463.02|467.14|463.14|467.02|463.02|20
1624637470000|2021-06-25 16:11:10|467.03|463.03|467.11|463.11|467.15|463.15|467.03|463.03|14
1624637480000|2021-06-25 16:11:20|467.12|463.12|467.07|463.07|467.12|463.12|467.06|463.06|20
1624637490000|2021-06-25 16:11:30|467.08|463.08|467.37|463.37|467.38|463.38|467.06|463.06|25
1624637500000|2021-06-25 16:11:40|467.38|463.38|467.3|463.3|467.42|463.42|467.27|463.27|25
1624637510000|2021-06-25 16:11:50|467.31|463.31|467.32|463.32|467.37|463.37|467.29|463.29|17
1624637520000|2021-06-25 16:12:00|467.29|463.29|467.36|463.36|467.36|463.36|467.27|463.27|15
1624637530000|2021-06-25 16:12:10|467.37|463.37|467.43|463.43|467.43|463.43|467.36|463.36|9
1624637540000|2021-06-25 16:12:20|467.42|463.42|467.35|463.35|467.42|463.42|467.35|463.35|7
1624637550000|2021-06-25 16:12:30|467.33|463.33|467.26|463.26|467.34|463.34|467.25|463.25|15
1624637560000|2021-06-25 16:12:40|467.25|463.25|467.34|463.34|467.34|463.34|467.2|463.2|21
1624637570000|2021-06-25 16:12:50|467.35|463.35|467.4|463.4|467.42|463.42|467.35|463.35|23
1624637580000|2021-06-25 16:13:00|467.39|463.39|467.25|463.25|467.41|463.41|467.23|463.23|27
1624637590000|2021-06-25 16:13:10|467.27|463.27|466.95|462.95|467.28|463.28|466.81|462.81|25
1624637600000|2021-06-25 16:13:20|466.96|462.96|466.36|462.36|467.11|463.11|466.36|462.36|25
1624637610000|2021-06-25 16:13:30|466.34|462.34|466.45|462.45|466.51|462.51|466.32|462.32|23
1624637620000|2021-06-25 16:13:40|466.42|462.42|466.51|462.51|466.57|462.57|466.42|462.42|21
1624637630000|2021-06-25 16:13:50|466.5|462.5|466.36|462.36|466.58|462.58|466.32|462.32|26
1624637640000|2021-06-25 16:14:00|466.44|462.44|466.43|462.43|466.55|462.55|466.42|462.42|19
1624637650000|2021-06-25 16:14:10|466.36|462.36|466.06|462.06|466.39|462.39|465.98|461.98|28
1624637660000|2021-06-25 16:14:20|466.05|462.05|465.88|461.88|466.09|462.09|465.88|461.88|24
1624637670000|2021-06-25 16:14:30|465.82|461.82|465.88|461.88|465.9|461.9|465.8|461.8|15
1624637680000|2021-06-25 16:14:40|465.92|461.92|465.8|461.8|465.92|461.92|465.8|461.8|14
1624637690000|2021-06-25 16:14:50|465.72|461.72|465.38|461.38|465.9|461.9|465.38|461.38|23
1624637700000|2021-06-25 16:15:00|465.43|461.43|465.76|461.76|465.76|461.76|465.43|461.43|22
1624637710000|2021-06-25 16:15:10|465.75|461.75|465.82|461.82|465.97|461.97|465.75|461.75|27
1624637720000|2021-06-25 16:15:20|465.83|461.83|465.36|461.36|465.83|461.83|465.36|461.36|18
1624637730000|2021-06-25 16:15:30|465.32|461.32|464.93|460.93|465.34|461.34|464.93|460.93|26
1624637740000|2021-06-25 16:15:40|464.92|460.92|464.51|460.51|464.99|460.99|464.51|460.51|22
1624637750000|2021-06-25 16:15:50|464.5|460.5|464.21|460.21|464.58|460.58|464.16|460.16|24
1624637760000|2021-06-25 16:16:00|464.11|460.11|463.79|459.79|464.11|460.11|463.72|459.72|28
1624637770000|2021-06-25 16:16:10|463.75|459.75|463.63|459.63|463.87|459.87|463.6|459.6|22
1624637780000|2021-06-25 16:16:20|463.65|459.65|463.5|459.5|463.67|459.67|463.49|459.49|21
1624637790000|2021-06-25 16:16:30|463.48|459.48|463.4|459.4|463.49|459.49|463.35|459.35|27
1624637800000|2021-06-25 16:16:40|463.45|459.45|463.43|459.43|463.53|459.53|463.4|459.4|28
1624637810000|2021-06-25 16:16:50|463.42|459.42|463.45|459.45|463.47|459.47|463.42|459.42|6
1624637820000|2021-06-25 16:17:00|463.47|459.47|463.73|459.73|463.73|459.73|463.47|459.47|13
1624637830000|2021-06-25 16:17:10|463.78|459.78|463.59|459.59|463.78|459.78|463.56|459.56|10
1624637840000|2021-06-25 16:17:20|463.54|459.54|463.62|459.62|463.62|459.62|463.54|459.54|12
1624637850000|2021-06-25 16:17:30|463.59|459.59|463.67|459.67|463.67|459.67|463.56|459.56|16
1624637860000|2021-06-25 16:17:40|463.68|459.68|463.56|459.56|463.73|459.73|463.53|459.53|19
1624637870000|2021-06-25 16:17:50|463.54|459.54|463.62|459.62|463.62|459.62|463.37|459.37|16
1624637880000|2021-06-25 16:18:00|463.59|459.59|463.5|459.5|463.59|459.59|463.48|459.48|14
1624637890000|2021-06-25 16:18:10|463.51|459.51|463.02|459.02|463.54|459.54|463.02|459.02|21
1624637900000|2021-06-25 16:18:20|462.99|458.99|463.03|459.03|463.22|459.22|462.99|458.99|19
1624637910000|2021-06-25 16:18:30|463.04|459.04|463.03|459.03|463.17|459.17|462.97|458.97|20
1624637920000|2021-06-25 16:18:40|463.02|459.02|462.99|458.99|463.02|459.02|462.91|458.91|21
1624637930000|2021-06-25 16:18:50|463.03|459.03|462.89|458.89|463.09|459.09|462.88|458.88|17
1624637940000|2021-06-25 16:19:00|462.9|458.9|462.86|458.86|462.9|458.9|462.86|458.86|9
1624637950000|2021-06-25 16:19:10|462.85|458.85|462.77|458.77|462.86|458.86|462.77|458.77|7
1624637960000|2021-06-25 16:19:20|462.79|458.79|462.83|458.83|462.83|458.83|462.79|458.79|5
1624637970000|2021-06-25 16:19:30|462.86|458.86|462.85|458.85|462.88|458.88|462.84|458.84|9
1624637980000|2021-06-25 16:19:40|462.87|458.87|462.76|458.76|462.96|458.96|462.76|458.76|14
1624637990000|2021-06-25 16:19:50|462.78|458.78|462.82|458.82|462.82|458.82|462.78|458.78|3
1624638000000|2021-06-25 16:20:00|462.81|458.81|462.81|458.81|462.81|458.81|462.81|458.81|1
1624638010000|2021-06-25 16:20:10|462.8|458.8|462.76|458.76|462.8|458.8|462.76|458.76|3
1624638020000|2021-06-25 16:20:20|462.75|458.75|462.59|458.59|462.75|458.75|462.59|458.59|11
1624638030000|2021-06-25 16:20:30|462.6|458.6|462.59|458.59|462.6|458.6|462.59|458.59|6
1624638040000|2021-06-25 16:20:40|462.57|458.57|461.81|457.81|462.57|458.57|461.81|457.81|30
1624638050000|2021-06-25 16:20:50|461.82|457.82|461.61|457.61|461.89|457.89|461.61|457.61|30
1624638060000|2021-06-25 16:21:00|461.46|457.46|460.94|456.94|461.46|457.46|460.88|456.88|21
1624638070000|2021-06-25 16:21:10|460.87|456.87|460.57|456.57|461.05|457.05|460.48|456.48|30
1624638080000|2021-06-25 16:21:20|460.41|456.41|460.08|456.08|460.41|456.41|460.06|456.06|23
1624638090000|2021-06-25 16:21:30|460.1|456.1|460.09|456.09|460.3|456.3|460.07|456.07|22
1624638100000|2021-06-25 16:21:40|460.1|456.1|459.92|455.92|460.1|456.1|459.92|455.92|16
1624638110000|2021-06-25 16:21:50|459.94|455.94|460.05|456.05|460.05|456.05|459.76|455.76|18
1624638120000|2021-06-25 16:22:00|459.79|455.79|457.92|453.92|460.05|456.05|457.9|453.9|16
1624638130000|2021-06-25 16:22:10|457.96|453.96|458.3|454.3|458.39|454.39|457.9|453.9|24
1624638140000|2021-06-25 16:22:20|458.39|454.39|457.96|453.96|458.46|454.46|457.88|453.88|29
1624638150000|2021-06-25 16:22:30|457.99|453.99|458.04|454.04|458.27|454.27|457.84|453.84|32
1624638160000|2021-06-25 16:22:40|458.02|454.02|458.45|454.45|458.59|454.59|457.99|453.99|34
1624638170000|2021-06-25 16:22:50|458.2|454.2|458.12|454.12|458.57|454.57|458.12|454.12|23
1624638180000|2021-06-25 16:23:00|458.13|454.13|458.4|454.4|458.47|454.47|458.13|454.13|22
1624638190000|2021-06-25 16:23:10|458.16|454.16|458.43|454.43|458.51|454.51|457.98|453.98|31
1624638200000|2021-06-25 16:23:20|458.42|454.42|458.18|454.18|458.42|454.42|458.05|454.05|29
1624638210000|2021-06-25 16:23:30|458.19|454.19|458|454|458.19|454.19|457.9|453.9|28
1624638220000|2021-06-25 16:23:40|458.02|454.02|457.88|453.88|458.04|454.04|457.86|453.86|24
1624638230000|2021-06-25 16:23:50|457.87|453.87|457.93|453.93|457.93|453.93|457.67|453.67|16
1624638240000|2021-06-25 16:24:00|457.92|453.92|457.87|453.87|458.09|454.09|457.84|453.84|28
1624638250000|2021-06-25 16:24:10|457.86|453.86|458.02|454.02|458.03|454.03|457.86|453.86|9
1624638260000|2021-06-25 16:24:20|458.07|454.07|458|454|458.11|454.11|458|454|10
1624638270000|2021-06-25 16:24:30|458.01|454.01|457.91|453.91|458.07|454.07|457.86|453.86|26
1624638280000|2021-06-25 16:24:40|457.94|453.94|457.91|453.91|458.05|454.05|457.84|453.84|20
1624638290000|2021-06-25 16:24:50|457.92|453.92|457.83|453.83|458.06|454.06|457.83|453.83|20
1624638300000|2021-06-25 16:25:00|457.81|453.81|458.57|454.57|458.57|454.57|457.81|453.81|24
1624638310000|2021-06-25 16:25:10|458.56|454.56|458.32|454.32|458.56|454.56|458.28|454.28|24
1624638320000|2021-06-25 16:25:20|458.31|454.31|458.57|454.57|458.57|454.57|458.31|454.31|18
1624638330000|2021-06-25 16:25:30|458.58|454.58|458.84|454.84|458.88|454.88|458.58|454.58|18
1624638340000|2021-06-25 16:25:40|458.76|454.76|458.56|454.56|458.76|454.76|458.54|454.54|25
1624638350000|2021-06-25 16:25:50|458.55|454.55|458.33|454.33|458.58|454.58|458.08|454.08|23
1624638360000|2021-06-25 16:26:00|458.34|454.34|458.18|454.18|458.59|454.59|458.17|454.17|25
1624638370000|2021-06-25 16:26:10|458.19|454.19|457.99|453.99|458.19|454.19|457.92|453.92|26
1624638380000|2021-06-25 16:26:20|457.98|453.98|457.95|453.95|458.08|454.08|457.88|453.88|33
1624638390000|2021-06-25 16:26:30|457.96|453.96|457.92|453.92|457.97|453.97|457.83|453.83|14
1624638400000|2021-06-25 16:26:40|457.9|453.9|457.26|453.26|457.91|453.91|457.25|453.25|19
1624638410000|2021-06-25 16:26:50|457.25|453.25|457.11|453.11|457.52|453.52|457.11|453.11|34
1624638420000|2021-06-25 16:27:00|457.07|453.07|456.81|452.81|457.36|453.36|456.79|452.79|33
1624638430000|2021-06-25 16:27:10|456.82|452.82|456.83|452.83|456.86|452.86|456.41|452.41|29
1624638440000|2021-06-25 16:27:20|456.69|452.69|456.97|452.97|456.98|452.98|456.62|452.62|21
1624638450000|2021-06-25 16:27:30|456.99|452.99|456.68|452.68|457.26|453.26|456.48|452.48|33
1624638460000|2021-06-25 16:27:40|456.7|452.7|456.62|452.62|457.08|453.08|456.43|452.43|32
1624638470000|2021-06-25 16:27:50|456.59|452.59|456.65|452.65|456.89|452.89|456.59|452.59|31
1624638480000|2021-06-25 16:28:00|456.62|452.62|456.22|452.22|456.64|452.64|456.14|452.14|31
1624638490000|2021-06-25 16:28:10|456.01|452.01|456.38|452.38|456.43|452.43|455.77|451.77|36
1624638500000|2021-06-25 16:28:20|456.45|452.45|456.34|452.34|456.45|452.45|456.09|452.09|26
1624638510000|2021-06-25 16:28:30|455.99|451.99|456.6|452.6|456.6|452.6|455.99|451.99|29
1624638520000|2021-06-25 16:28:40|456.57|452.57|456.42|452.42|456.57|452.57|456.21|452.21|28
1624638530000|2021-06-25 16:28:50|456.44|452.44|455.96|451.96|456.48|452.48|455.72|451.72|31
1624638540000|2021-06-25 16:29:00|455.94|451.94|456.13|452.13|456.34|452.34|455.9|451.9|31
1624638550000|2021-06-25 16:29:10|456.1|452.1|456.05|452.05|456.24|452.24|456.05|452.05|26
1624638560000|2021-06-25 16:29:20|456.11|452.11|455.92|451.92|456.11|452.11|455.74|451.74|33
1624638570000|2021-06-25 16:29:30|455.96|451.96|455.94|451.94|456.09|452.09|455.92|451.92|30
1624638580000|2021-06-25 16:29:40|455.9|451.9|455.97|451.97|456.11|452.11|455.81|451.81|28
1624638590000|2021-06-25 16:29:50|456.01|452.01|455.63|451.63|456.05|452.05|455.61|451.61|22
1624638600000|2021-06-25 16:30:00|455.74|451.74|455.71|451.71|455.86|451.86|455.52|451.52|30
1624638610000|2021-06-25 16:30:10|455.67|451.67|456.15|452.15|456.15|452.15|455.53|451.53|30
1624638620000|2021-06-25 16:30:20|456.21|452.21|456.62|452.62|456.66|452.66|456.21|452.21|14
1624638630000|2021-06-25 16:30:30|456.67|452.67|455.87|451.87|456.72|452.72|455.87|451.87|26
1624638640000|2021-06-25 16:30:40|455.86|451.86|455.88|451.88|455.95|451.95|455.86|451.86|28
1624638650000|2021-06-25 16:30:50|455.89|451.89|455.99|451.99|456.03|452.03|455.89|451.89|24
1624638660000|2021-06-25 16:31:00|456.01|452.01|455.69|451.69|456.1|452.1|455.61|451.61|25
1624638670000|2021-06-25 16:31:10|455.67|451.67|456.2|452.2|456.22|452.22|455.67|451.67|27
1624638680000|2021-06-25 16:31:20|456.19|452.19|456.32|452.32|456.32|452.32|456.13|452.13|19
1624638690000|2021-06-25 16:31:30|456.33|452.33|456.35|452.35|456.56|452.56|456.32|452.32|9
1624638700000|2021-06-25 16:31:40|456.58|452.58|456.38|452.38|456.92|452.92|456.35|452.35|19
1624638710000|2021-06-25 16:31:50|456.48|452.48|457.26|453.26|457.26|453.26|456.35|452.35|23
1624638720000|2021-06-25 16:32:00|457.27|453.27|457.82|453.82|457.83|453.83|457.27|453.27|25
1624638730000|2021-06-25 16:32:10|457.73|453.73|457.98|453.98|457.98|453.98|457.73|453.73|27
1624638740000|2021-06-25 16:32:20|457.99|453.99|457.99|453.99|457.99|453.99|457.95|453.95|5
1624638750000|2021-06-25 16:32:30|458.13|454.13|458.45|454.45|458.51|454.51|458.13|454.13|30
1624638760000|2021-06-25 16:32:40|458.48|454.48|458.06|454.06|458.53|454.53|458.03|454.03|27
1624638770000|2021-06-25 16:32:50|458.05|454.05|458.15|454.15|458.15|454.15|458.02|454.02|27
1624638780000|2021-06-25 16:33:00|458.17|454.17|458.09|454.09|458.18|454.18|458.02|454.02|23
1624638790000|2021-06-25 16:33:10|458.08|454.08|458|454|458.27|454.27|458|454|28
1624638800000|2021-06-25 16:33:20|458.01|454.01|458.03|454.03|458.03|454.03|457.96|453.96|23
1624638810000|2021-06-25 16:33:30|458.04|454.04|458.17|454.17|458.27|454.27|458.04|454.04|22
1624638820000|2021-06-25 16:33:40|458.16|454.16|458.18|454.18|458.2|454.2|458.15|454.15|17
1624638830000|2021-06-25 16:33:50|458.2|454.2|457.93|453.93|458.28|454.28|457.93|453.93|24
1624638840000|2021-06-25 16:34:00|457.91|453.91|458.16|454.16|458.16|454.16|457.91|453.91|29
1624638850000|2021-06-25 16:34:10|458.06|454.06|458.11|454.11|458.19|454.19|458.06|454.06|17
1624638860000|2021-06-25 16:34:20|458.12|454.12|457.98|453.98|458.14|454.14|457.97|453.97|16
1624638870000|2021-06-25 16:34:30|458.01|454.01|458.07|454.07|458.13|454.13|457.96|453.96|25
1624638880000|2021-06-25 16:34:40|458.08|454.08|458.09|454.09|458.1|454.1|457.96|453.96|17
1624638890000|2021-06-25 16:34:50|458.05|454.05|458.08|454.08|458.09|454.09|457.99|453.99|27
1624638900000|2021-06-25 16:35:00|458.07|454.07|458.23|454.23|458.23|454.23|458.06|454.06|20
1624638910000|2021-06-25 16:35:10|458.24|454.24|458.59|454.59|458.59|454.59|458.23|454.23|17
1624638920000|2021-06-25 16:35:20|458.63|454.63|459.23|455.23|459.23|455.23|458.63|454.63|13
1624638930000|2021-06-25 16:35:30|459.22|455.22|459.43|455.43|459.58|455.58|459.22|455.22|28
1624638940000|2021-06-25 16:35:40|459.41|455.41|460.04|456.04|460.06|456.06|459.41|455.41|19
1624638950000|2021-06-25 16:35:50|460.31|456.31|460.58|456.58|460.58|456.58|460.31|456.31|23
1624638960000|2021-06-25 16:36:00|460.53|456.53|460.65|456.65|460.65|456.65|460.53|456.53|7
1624638970000|2021-06-25 16:36:10|460.68|456.68|460.67|456.67|461.05|457.05|460.67|456.67|31
1624638980000|2021-06-25 16:36:20|460.66|456.66|460.41|456.41|460.66|456.66|460.41|456.41|10
1624638990000|2021-06-25 16:36:30|460.51|456.51|460.57|456.57|460.69|456.69|460.34|456.34|27
1624639000000|2021-06-25 16:36:40|460.56|456.56|459.81|455.81|460.56|456.56|459.81|455.81|30
1624639010000|2021-06-25 16:36:50|459.74|455.74|458.95|454.95|459.74|455.74|458.91|454.91|26
1624639020000|2021-06-25 16:37:00|458.98|454.98|458.29|454.29|459.2|455.2|458.29|454.29|33
1624639030000|2021-06-25 16:37:10|458.31|454.31|458.16|454.16|458.31|454.31|458.03|454.03|26
1624639040000|2021-06-25 16:37:20|458.15|454.15|458.06|454.06|458.39|454.39|458.06|454.06|29
1624639050000|2021-06-25 16:37:30|458.02|454.02|457.58|453.58|458.06|454.06|457.55|453.55|20
1624639060000|2021-06-25 16:37:40|457.52|453.52|457.83|453.83|458.22|454.22|457.37|453.37|34
1624639070000|2021-06-25 16:37:50|457.82|453.82|457.34|453.34|457.82|453.82|457.22|453.22|22
1624639080000|2021-06-25 16:38:00|457.36|453.36|456.16|452.16|457.47|453.47|456.03|452.03|31
1624639090000|2021-06-25 16:38:10|456.14|452.14|455.35|451.35|456.25|452.25|455.35|451.35|29
1624639100000|2021-06-25 16:38:20|455.61|451.61|454.92|450.92|455.61|451.61|454.75|450.75|32
1624639110000|2021-06-25 16:38:30|454.95|450.95|455.17|451.17|455.63|451.63|454.95|450.95|27
1624639120000|2021-06-25 16:38:40|455.12|451.12|455.17|451.17|455.2|451.2|455.12|451.12|22
1624639130000|2021-06-25 16:38:50|455.16|451.16|454.73|450.73|455.2|451.2|454.54|450.54|23
1624639140000|2021-06-25 16:39:00|454.54|450.54|454.13|450.13|454.61|450.61|454.11|450.11|17
1624639150000|2021-06-25 16:39:10|454.11|450.11|454.93|450.93|454.93|450.93|454.11|450.11|25
1624639160000|2021-06-25 16:39:20|455.04|451.04|455.02|451.02|455.04|451.04|454.95|450.95|13
1624639170000|2021-06-25 16:39:30|455.03|451.03|455.12|451.12|455.16|451.16|454.97|450.97|7
1624639180000|2021-06-25 16:39:40|455.16|451.16|455.09|451.09|455.18|451.18|454.85|450.85|21
1624639190000|2021-06-25 16:39:50|455.03|451.03|455.75|451.75|455.75|451.75|455.03|451.03|19
1624639200000|2021-06-25 16:40:00|455.81|451.81|456.18|452.18|456.38|452.38|455.75|451.75|23
1624639210000|2021-06-25 16:40:10|456.09|452.09|455.94|451.94|456.14|452.14|455.4|451.4|32
1624639220000|2021-06-25 16:40:20|455.97|451.97|455.42|451.42|455.97|451.97|455.27|451.27|30
1624639230000|2021-06-25 16:40:30|455.49|451.49|455.59|451.59|455.66|451.66|455.36|451.36|19
1624639240000|2021-06-25 16:40:40|455.58|451.58|455.69|451.69|455.91|451.91|455.58|451.58|31
1624639250000|2021-06-25 16:40:50|455.7|451.7|455.62|451.62|455.78|451.78|455.62|451.62|20
1624639260000|2021-06-25 16:41:00|455.58|451.58|455.5|451.5|455.58|451.58|455.5|451.5|12
1624639270000|2021-06-25 16:41:10|455.47|451.47|455.87|451.87|455.9|451.9|455.45|451.45|25
1624639280000|2021-06-25 16:41:20|455.88|451.88|456.16|452.16|456.16|452.16|455.88|451.88|18
1624639290000|2021-06-25 16:41:30|456.21|452.21|456.13|452.13|456.46|452.46|456.13|452.13|27
1624639300000|2021-06-25 16:41:40|456.11|452.11|456.49|452.49|456.49|452.49|455.95|451.95|25
1624639310000|2021-06-25 16:41:50|456.5|452.5|456.7|452.7|456.86|452.86|456.5|452.5|22
1624639320000|2021-06-25 16:42:00|456.69|452.69|457.39|453.39|457.39|453.39|456.69|452.69|23
1624639330000|2021-06-25 16:42:10|457.4|453.4|457.02|453.02|457.5|453.5|457.01|453.01|23
1624639340000|2021-06-25 16:42:20|457.12|453.12|457.01|453.01|457.13|453.13|456.96|452.96|24
1624639350000|2021-06-25 16:42:30|457.1|453.1|456.88|452.88|457.1|453.1|456.66|452.66|28
1624639360000|2021-06-25 16:42:40|456.74|452.74|456.7|452.7|456.74|452.74|456.62|452.62|11
1624639370000|2021-06-25 16:42:50|456.76|452.76|456.96|452.96|456.96|452.96|456.71|452.71|25
1624639380000|2021-06-25 16:43:00|456.98|452.98|457.37|453.37|457.45|453.45|456.98|452.98|33
1624639390000|2021-06-25 16:43:10|457.38|453.38|457.82|453.82|457.82|453.82|457.38|453.38|25
1624639400000|2021-06-25 16:43:20|457.83|453.83|457.79|453.79|457.84|453.84|457.73|453.73|26
1624639410000|2021-06-25 16:43:30|457.82|453.82|458.35|454.35|458.4|454.4|457.82|453.82|32
1624639420000|2021-06-25 16:43:40|458.34|454.34|458.35|454.35|458.45|454.45|458.3|454.3|27
1624639430000|2021-06-25 16:43:50|458.36|454.36|458.15|454.15|458.36|454.36|458.09|454.09|27
1624639440000|2021-06-25 16:44:00|458.17|454.17|458.61|454.61|458.82|454.82|458.16|454.16|26
1624639450000|2021-06-25 16:44:10|458.68|454.68|459.62|455.62|459.67|455.67|458.46|454.46|27
1624639460000|2021-06-25 16:44:20|459.64|455.64|459.01|455.01|459.71|455.71|458.99|454.99|31
1624639470000|2021-06-25 16:44:30|459.03|455.03|458.86|454.86|459.03|455.03|458.79|454.79|22
1624639480000|2021-06-25 16:44:40|458.89|454.89|459.14|455.14|459.22|455.22|458.89|454.89|34
1624639490000|2021-06-25 16:44:50|459.13|455.13|458.86|454.86|459.18|455.18|458.86|454.86|27
1624639500000|2021-06-25 16:45:00|458.88|454.88|459.66|455.66|459.66|455.66|458.88|454.88|28
1624639510000|2021-06-25 16:45:10|459.76|455.76|459.84|455.84|459.95|455.95|459.76|455.76|22
1624639520000|2021-06-25 16:45:20|459.85|455.85|460.05|456.05|460.08|456.08|459.84|455.84|25
1624639530000|2021-06-25 16:45:30|460.08|456.08|460.12|456.12|460.17|456.17|459.95|455.95|27
1624639540000|2021-06-25 16:45:40|460.13|456.13|460.21|456.21|460.21|456.21|460.02|456.02|25
1624639550000|2021-06-25 16:45:50|460.2|456.2|460.28|456.28|460.28|456.28|460.2|456.2|14
1624639560000|2021-06-25 16:46:00|460.27|456.27|460.21|456.21|460.3|456.3|460.18|456.18|10
1624639570000|2021-06-25 16:46:10|460.22|456.22|459.53|455.53|460.33|456.33|459.53|455.53|28
1624639580000|2021-06-25 16:46:20|459.52|455.52|459.21|455.21|459.52|455.52|459.08|455.08|25
1624639590000|2021-06-25 16:46:30|459.22|455.22|459.04|455.04|459.22|455.22|458.78|454.78|27
1624639600000|2021-06-25 16:46:40|459.03|455.03|459.23|455.23|459.23|455.23|458.98|454.98|25
1624639610000|2021-06-25 16:46:50|459.26|455.26|459.24|455.24|459.28|455.28|459.22|455.22|17
1624639620000|2021-06-25 16:47:00|459.22|455.22|459.87|455.87|459.87|455.87|459.18|455.18|31
1624639630000|2021-06-25 16:47:10|459.86|455.86|460.19|456.19|460.19|456.19|459.86|455.86|15
1624639640000|2021-06-25 16:47:20|460.2|456.2|460.17|456.17|460.25|456.25|460.07|456.07|29
1624639650000|2021-06-25 16:47:30|460.15|456.15|459.91|455.91|460.15|456.15|459.91|455.91|24
1624639660000|2021-06-25 16:47:40|459.97|455.97|460.23|456.23|460.27|456.27|459.97|455.97|21
1624639670000|2021-06-25 16:47:50|460.24|456.24|460.25|456.25|460.26|456.26|460.23|456.23|17
1624639680000|2021-06-25 16:48:00|460.26|456.26|459.81|455.81|460.26|456.26|459.81|455.81|26
1624639690000|2021-06-25 16:48:10|459.8|455.8|459.71|455.71|459.82|455.82|459.65|455.65|22
1624639700000|2021-06-25 16:48:20|459.76|455.76|459.56|455.56|459.79|455.79|459.54|455.54|30
1624639710000|2021-06-25 16:48:30|459.59|455.59|460.13|456.13|460.14|456.14|459.59|455.59|21
1624639720000|2021-06-25 16:48:40|460.14|456.14|459.92|455.92|460.15|456.15|459.92|455.92|27
1624639730000|2021-06-25 16:48:50|459.94|455.94|459.88|455.88|460.03|456.03|459.82|455.82|33
1624639740000|2021-06-25 16:49:00|459.9|455.9|460.21|456.21|460.21|456.21|459.9|455.9|23
1624639750000|2021-06-25 16:49:10|460.22|456.22|460.28|456.28|460.29|456.29|460.21|456.21|17
1624639760000|2021-06-25 16:49:20|460.26|456.26|459.89|455.89|460.29|456.29|459.8|455.8|30
1624639770000|2021-06-25 16:49:30|459.8|455.8|459.11|455.11|459.8|455.8|459.11|455.11|27
1624639780000|2021-06-25 16:49:40|459.35|455.35|458.16|454.16|459.4|455.4|458.16|454.16|30
1624639790000|2021-06-25 16:49:50|458.09|454.09|457.86|453.86|458.09|454.09|457.6|453.6|19
1624639800000|2021-06-25 16:50:00|457.89|453.89|458.22|454.22|458.26|454.26|457.87|453.87|27
1624639810000|2021-06-25 16:50:10|458.19|454.19|457.97|453.97|458.2|454.2|457.97|453.97|25
1624639820000|2021-06-25 16:50:20|457.93|453.93|458.16|454.16|458.16|454.16|457.84|453.84|24
1624639830000|2021-06-25 16:50:30|458.17|454.17|458.35|454.35|458.56|454.56|458.17|454.17|31
1624639840000|2021-06-25 16:50:40|458.34|454.34|457.52|453.52|458.34|454.34|457.51|453.51|27
1624639850000|2021-06-25 16:50:50|457.51|453.51|457.3|453.3|457.51|453.51|457.19|453.19|34
1624639860000|2021-06-25 16:51:00|457.32|453.32|457.84|453.84|457.99|453.99|457.32|453.32|35
1624639870000|2021-06-25 16:51:10|457.78|453.78|458.23|454.23|458.28|454.28|457.78|453.78|18
1624639880000|2021-06-25 16:51:20|458.2|454.2|458.7|454.7|458.74|454.74|458.17|454.17|24
1624639890000|2021-06-25 16:51:30|458.65|454.65|458.58|454.58|458.72|454.72|458.58|454.58|28
1624639900000|2021-06-25 16:51:40|458.55|454.55|458.62|454.62|458.64|454.64|458.55|454.55|24
1624639910000|2021-06-25 16:51:50|458.61|454.61|458.54|454.54|458.61|454.61|458.51|454.51|25
1624639920000|2021-06-25 16:52:00|458.55|454.55|459.14|455.14|459.14|455.14|458.55|454.55|20
1624639930000|2021-06-25 16:52:10|459.13|455.13|459.24|455.24|459.26|455.26|459.13|455.13|14
1624639940000|2021-06-25 16:52:20|459.26|455.26|459.17|455.17|459.26|455.26|459.15|455.15|17
1624639950000|2021-06-25 16:52:30|459.13|455.13|458.98|454.98|459.14|455.14|458.94|454.94|24
1624639960000|2021-06-25 16:52:40|458.97|454.97|458.6|454.6|458.98|454.98|458.46|454.46|27
1624639970000|2021-06-25 16:52:50|458.42|454.42|458.17|454.17|458.42|454.42|458.14|454.14|15
1624639980000|2021-06-25 16:53:00|458.21|454.21|458.32|454.32|458.4|454.4|458.18|454.18|30
1624639990000|2021-06-25 16:53:10|458.31|454.31|457.69|453.69|458.32|454.32|457.66|453.66|30
1624640000000|2021-06-25 16:53:20|457.68|453.68|457.22|453.22|457.68|453.68|457.22|453.22|16
1624640010000|2021-06-25 16:53:30|457.24|453.24|457.54|453.54|457.61|453.61|457.22|453.22|31
1624640020000|2021-06-25 16:53:40|457.42|453.42|456.98|452.98|457.43|453.43|456.98|452.98|32
1624640030000|2021-06-25 16:53:50|456.92|452.92|456.86|452.86|456.98|452.98|456.76|452.76|33
1624640040000|2021-06-25 16:54:00|456.87|452.87|456.46|452.46|456.87|452.87|456.46|452.46|30
1624640050000|2021-06-25 16:54:10|456.44|452.44|456.5|452.5|456.52|452.52|456.29|452.29|31
1624640060000|2021-06-25 16:54:20|456.51|452.51|457.06|453.06|457.06|453.06|456.51|452.51|26
1624640070000|2021-06-25 16:54:30|457.13|453.13|457.49|453.49|457.49|453.49|457.13|453.13|20
1624640080000|2021-06-25 16:54:40|457.51|453.51|457.43|453.43|457.56|453.56|457.32|453.32|27
1624640090000|2021-06-25 16:54:50|457.44|453.44|457.17|453.17|457.55|453.55|456.92|452.92|26
1624640100000|2021-06-25 16:55:00|457.18|453.18|457.58|453.58|457.58|453.58|456.94|452.94|32
1624640110000|2021-06-25 16:55:10|457.64|453.64|458.67|454.67|458.7|454.7|457.64|453.64|38
1624640120000|2021-06-25 16:55:20|458.71|454.71|458.93|454.93|458.99|454.99|458.68|454.68|27
1624640130000|2021-06-25 16:55:30|458.98|454.98|459.18|455.18|459.2|455.2|458.98|454.98|12
1624640140000|2021-06-25 16:55:40|459.13|455.13|459.31|455.31|459.31|455.31|459.12|455.12|22
1624640150000|2021-06-25 16:55:50|459.3|455.3|459.23|455.23|459.3|455.3|459.05|455.05|25
1624640160000|2021-06-25 16:56:00|459.24|455.24|459.3|455.3|459.31|455.31|459.22|455.22|13
1624640170000|2021-06-25 16:56:10|459.33|455.33|459.77|455.77|459.77|455.77|459.25|455.25|24
1624640180000|2021-06-25 16:56:20|459.85|455.85|459.67|455.67|460.1|456.1|459.67|455.67|28
1624640190000|2021-06-25 16:56:30|459.59|455.59|459.05|455.05|459.59|455.59|459.03|455.03|30
1624640200000|2021-06-25 16:56:40|459.03|455.03|458.43|454.43|459.05|455.05|458.43|454.43|23
1624640210000|2021-06-25 16:56:50|458.39|454.39|457.81|453.81|458.39|454.39|457.81|453.81|29
1624640220000|2021-06-25 16:57:00|457.8|453.8|458.56|454.56|458.58|454.58|457.79|453.79|21
1624640230000|2021-06-25 16:57:10|458.65|454.65|458.9|454.9|458.95|454.95|458.65|454.65|24
1624640240000|2021-06-25 16:57:20|458.94|454.94|458.54|454.54|459.17|455.17|458.53|454.53|29
1624640250000|2021-06-25 16:57:30|458.55|454.55|458.55|454.55|458.69|454.69|458.55|454.55|21
1624640260000|2021-06-25 16:57:40|458.52|454.52|458.78|454.78|458.78|454.78|458.52|454.52|18
1624640270000|2021-06-25 16:57:50|458.79|454.79|459.12|455.12|459.12|455.12|458.71|454.71|29
1624640280000|2021-06-25 16:58:00|459.09|455.09|459.34|455.34|459.34|455.34|459|455|29
1624640290000|2021-06-25 16:58:10|459.3|455.3|459.44|455.44|459.44|455.44|459.29|455.29|26
1624640300000|2021-06-25 16:58:20|459.45|455.45|459.56|455.56|459.56|455.56|459.45|455.45|6
1624640310000|2021-06-25 16:58:30|459.57|455.57|460.1|456.1|460.1|456.1|459.57|455.57|18
1624640320000|2021-06-25 16:58:40|460.08|456.08|459.63|455.63|460.08|456.08|459.63|455.63|17
1624640330000|2021-06-25 16:58:50|459.65|455.65|459.26|455.26|459.65|455.65|459.26|455.26|22
1624640340000|2021-06-25 16:59:00|459.28|455.28|459.43|455.43|459.44|455.44|459.25|455.25|23
1624640350000|2021-06-25 16:59:10|459.44|455.44|459.52|455.52|459.67|455.67|459.44|455.44|27
1624640360000|2021-06-25 16:59:20|459.51|455.51|458.98|454.98|459.51|455.51|458.93|454.93|23
1624640370000|2021-06-25 16:59:30|458.9|454.9|458.53|454.53|458.9|454.9|458.53|454.53|14
1624640380000|2021-06-25 16:59:40|458.7|454.7|458.2|454.2|458.7|454.7|458.07|454.07|20
1624640390000|2021-06-25 16:59:50|458.21|454.21|458.61|454.61|458.89|454.89|458.21|454.21|21
1624640400000|2021-06-25 17:00:00|458.63|454.63|457.93|453.93|458.63|454.63|457.93|453.93|18
1624640410000|2021-06-25 17:00:10|457.74|453.74|457.48|453.48|457.74|453.74|457.37|453.37|23
1624640420000|2021-06-25 17:00:20|457.47|453.47|457.65|453.65|457.7|453.7|457.47|453.47|26
1624640430000|2021-06-25 17:00:30|457.64|453.64|458.81|454.81|458.81|454.81|457.64|453.64|33
1624640440000|2021-06-25 17:00:40|458.82|454.82|459.23|455.23|459.25|455.25|458.82|454.82|26
1624640450000|2021-06-25 17:00:50|459.34|455.34|459.97|455.97|459.98|455.98|459.34|455.34|27
1624640460000|2021-06-25 17:01:00|459.95|455.95|460.1|456.1|460.16|456.16|459.9|455.9|28
1624640470000|2021-06-25 17:01:10|460.11|456.11|460.22|456.22|460.25|456.25|460.11|456.11|20
1624640480000|2021-06-25 17:01:20|460.2|456.2|460.55|456.55|460.55|456.55|460.2|456.2|9
1624640490000|2021-06-25 17:01:30|460.83|456.83|460.79|456.79|460.85|456.85|460.77|456.77|17
1624640500000|2021-06-25 17:01:40|460.78|456.78|460.88|456.88|460.88|456.88|460.74|456.74|20
1624640510000|2021-06-25 17:01:50|460.87|456.87|461.06|457.06|461.06|457.06|460.86|456.86|16
1624640520000|2021-06-25 17:02:00|461.03|457.03|461.14|457.14|461.19|457.19|461.03|457.03|26
1624640530000|2021-06-25 17:02:10|461.13|457.13|461.32|457.32|461.32|457.32|461.09|457.09|19
1624640540000|2021-06-25 17:02:20|461.33|457.33|461.54|457.54|461.55|457.55|461.33|457.33|17
1624640550000|2021-06-25 17:02:30|461.55|457.55|461.61|457.61|461.64|457.64|461.51|457.51|16
1624640560000|2021-06-25 17:02:40|461.59|457.59|461.85|457.85|461.89|457.89|461.59|457.59|28
1624640570000|2021-06-25 17:02:50|461.84|457.84|461.77|457.77|461.92|457.92|461.77|457.77|16
1624640580000|2021-06-25 17:03:00|461.71|457.71|461.87|457.87|461.87|457.87|461.69|457.69|22
1624640590000|2021-06-25 17:03:10|461.91|457.91|462.01|458.01|462.01|458.01|461.88|457.88|23
1624640600000|2021-06-25 17:03:20|462.03|458.03|462.01|458.01|462.08|458.08|461.97|457.97|18
1624640610000|2021-06-25 17:03:30|462.03|458.03|462.08|458.08|462.08|458.08|462.03|458.03|14
1624640620000|2021-06-25 17:03:40|462.12|458.12|462.32|458.32|462.32|458.32|462.12|458.12|14
1624640630000|2021-06-25 17:03:50|462.31|458.31|461.94|457.94|462.31|458.31|461.94|457.94|20
1624640640000|2021-06-25 17:04:00|461.93|457.93|462.07|458.07|462.07|458.07|461.87|457.87|21
1624640650000|2021-06-25 17:04:10|462.13|458.13|462.35|458.35|462.37|458.37|462.13|458.13|19
1624640660000|2021-06-25 17:04:20|462.34|458.34|462.42|458.42|462.45|458.45|462.3|458.3|14
1624640670000|2021-06-25 17:04:30|462.48|458.48|462.56|458.56|462.56|458.56|462.47|458.47|14
1624640680000|2021-06-25 17:04:40|462.58|458.58|462.68|458.68|462.7|458.7|462.58|458.58|5
1624640690000|2021-06-25 17:04:50|462.7|458.7|462.63|458.63|462.7|458.7|462.56|458.56|16
1624640700000|2021-06-25 17:05:00|462.62|458.62|462.77|458.77|462.78|458.78|462.59|458.59|15
1624640710000|2021-06-25 17:05:10|462.78|458.78|462.78|458.78|462.78|458.78|462.71|458.71|11
1624640720000|2021-06-25 17:05:20|462.77|458.77|462.8|458.8|462.81|458.81|462.77|458.77|13
1624640730000|2021-06-25 17:05:30|462.81|458.81|462.81|458.81|462.87|458.87|462.78|458.78|17
1624640740000|2021-06-25 17:05:40|462.8|458.8|462.96|458.96|462.97|458.97|462.8|458.8|12
1624640750000|2021-06-25 17:05:50|462.94|458.94|463.34|459.34|463.41|459.41|462.94|458.94|21
1624640760000|2021-06-25 17:06:00|463.33|459.33|463.09|459.09|463.41|459.41|463.09|459.09|32
1624640770000|2021-06-25 17:06:10|463.11|459.11|463.08|459.08|463.11|459.11|463|459|20
1624640780000|2021-06-25 17:06:20|463.07|459.07|462.76|458.76|463.07|459.07|462.76|458.76|23
1624640790000|2021-06-25 17:06:30|462.75|458.75|463|459|463.01|459.01|462.75|458.75|28
1624640800000|2021-06-25 17:06:40|462.99|458.99|462.68|458.68|463.09|459.09|462.68|458.68|28
1624640810000|2021-06-25 17:06:50|462.64|458.64|461.58|457.58|462.64|458.64|461.58|457.58|26
1624640820000|2021-06-25 17:07:00|461.64|457.64|461.94|457.94|461.94|457.94|461.43|457.43|30
1624640830000|2021-06-25 17:07:10|462.01|458.01|462.61|458.61|462.7|458.7|462.01|458.01|28
1624640840000|2021-06-25 17:07:20|462.59|458.59|462.13|458.13|462.59|458.59|462.01|458.01|32
1624640850000|2021-06-25 17:07:30|462.16|458.16|462.82|458.82|462.82|458.82|462.06|458.06|31
1624640860000|2021-06-25 17:07:40|462.88|458.88|462.78|458.78|462.99|458.99|462.71|458.71|26
1624640870000|2021-06-25 17:07:50|462.8|458.8|462.76|458.76|462.84|458.84|462.71|458.71|20
1624640880000|2021-06-25 17:08:00|462.77|458.77|462.82|458.82|462.87|458.87|462.77|458.77|23
1624640890000|2021-06-25 17:08:10|462.81|458.81|462.6|458.6|462.85|458.85|462.54|458.54|25
1624640900000|2021-06-25 17:08:20|462.58|458.58|462.46|458.46|462.67|458.67|462.43|458.43|27
1624640910000|2021-06-25 17:08:30|462.44|458.44|461.91|457.91|462.46|458.46|461.87|457.87|27
1624640920000|2021-06-25 17:08:40|461.87|457.87|461.46|457.46|461.92|457.92|461.34|457.34|31
1624640930000|2021-06-25 17:08:50|461.45|457.45|461.33|457.33|461.48|457.48|461.28|457.28|26
1624640940000|2021-06-25 17:09:00|461.29|457.29|461.01|457.01|461.29|457.29|460.75|456.75|29
1624640950000|2021-06-25 17:09:10|461|457|460.97|456.97|461.21|457.21|460.95|456.95|29
1624640960000|2021-06-25 17:09:20|461|457|461.1|457.1|461.13|457.13|461|457|19
1624640970000|2021-06-25 17:09:30|461.16|457.16|461.47|457.47|461.61|457.61|461.16|457.16|25
1624640980000|2021-06-25 17:09:40|461.42|457.42|461.82|457.82|462.01|458.01|461.42|457.42|29
1624640990000|2021-06-25 17:09:50|461.84|457.84|461.73|457.73|462.07|458.07|461.73|457.73|22
1624641000000|2021-06-25 17:10:00|461.74|457.74|461.85|457.85|461.85|457.85|461.72|457.72|18
1624641010000|2021-06-25 17:10:10|461.84|457.84|462.1|458.1|462.14|458.14|461.83|457.83|10
1624641020000|2021-06-25 17:10:20|462.08|458.08|461.89|457.89|462.12|458.12|461.83|457.83|28
1624641030000|2021-06-25 17:10:30|461.88|457.88|461.78|457.78|461.88|457.88|461.75|457.75|18
1624641040000|2021-06-25 17:10:40|461.79|457.79|460.85|456.85|461.79|457.79|460.81|456.81|30
1624641050000|2021-06-25 17:10:50|460.86|456.86|460.6|456.6|460.96|456.96|460.58|456.58|27
1624641060000|2021-06-25 17:11:00|460.66|456.66|461.25|457.25|461.3|457.3|460.66|456.66|35
1624641070000|2021-06-25 17:11:10|461.27|457.27|461.39|457.39|461.44|457.44|460.97|456.97|32
1624641080000|2021-06-25 17:11:20|461.4|457.4|461.1|457.1|461.42|457.42|461.01|457.01|31
1624641090000|2021-06-25 17:11:30|461.09|457.09|460.66|456.66|461.09|457.09|460.55|456.55|30
1624641100000|2021-06-25 17:11:40|460.65|456.65|460.72|456.72|460.83|456.83|460.59|456.59|27
1624641110000|2021-06-25 17:11:50|460.74|456.74|460.95|456.95|461.18|457.18|460.74|456.74|27
1624641120000|2021-06-25 17:12:00|461.1|457.1|461.53|457.53|461.53|457.53|460.96|456.96|24
1624641130000|2021-06-25 17:12:10|461.54|457.54|462.22|458.22|462.27|458.27|461.54|457.54|30
1624641140000|2021-06-25 17:12:20|462.23|458.23|462.29|458.29|462.29|458.29|462.21|458.21|29
1624641150000|2021-06-25 17:12:30|462.34|458.34|462.19|458.19|462.34|458.34|462.16|458.16|29
1624641160000|2021-06-25 17:12:40|462.18|458.18|461.96|457.96|462.18|458.18|461.96|457.96|27
1624641170000|2021-06-25 17:12:50|461.97|457.97|462.05|458.05|462.05|458.05|461.88|457.88|22
1624641180000|2021-06-25 17:13:00|462.08|458.08|461.88|457.88|462.15|458.15|461.88|457.88|20
1624641190000|2021-06-25 17:13:10|461.84|457.84|461.92|457.92|461.92|457.92|461.74|457.74|23
1624641200000|2021-06-25 17:13:20|461.86|457.86|461.89|457.89|461.98|457.98|461.86|457.86|17
1624641210000|2021-06-25 17:13:30|461.91|457.91|461.99|457.99|462.05|458.05|461.91|457.91|16
1624641220000|2021-06-25 17:13:40|462.03|458.03|462.09|458.09|462.11|458.11|461.97|457.97|12
1624641230000|2021-06-25 17:13:50|462.1|458.1|462.05|458.05|462.18|458.18|461.98|457.98|16
1624641240000|2021-06-25 17:14:00|462.06|458.06|462.38|458.38|462.38|458.38|462.02|458.02|17
1624641250000|2021-06-25 17:14:10|462.39|458.39|462.75|458.75|462.81|458.81|462.35|458.35|20
1624641260000|2021-06-25 17:14:20|462.76|458.76|462.65|458.65|462.81|458.81|462.62|458.62|19
1624641270000|2021-06-25 17:14:30|462.64|458.64|462.67|458.67|462.69|458.69|462.64|458.64|10
1624641280000|2021-06-25 17:14:40|462.66|458.66|462.7|458.7|462.84|458.84|462.66|458.66|24
1624641290000|2021-06-25 17:14:50|462.69|458.69|462.15|458.15|462.71|458.71|462.14|458.14|30
1624641300000|2021-06-25 17:15:00|462.16|458.16|462.15|458.15|462.24|458.24|462.14|458.14|14
1624641310000|2021-06-25 17:15:10|462.11|458.11|461.86|457.86|462.13|458.13|461.8|457.8|28
1624641320000|2021-06-25 17:15:20|461.83|457.83|461.75|457.75|461.92|457.92|461.7|457.7|26
1624641330000|2021-06-25 17:15:30|461.77|457.77|461.92|457.92|462.01|458.01|461.77|457.77|22
1624641340000|2021-06-25 17:15:40|461.97|457.97|462.64|458.64|462.64|458.64|461.96|457.96|29
1624641350000|2021-06-25 17:15:50|462.63|458.63|462.73|458.73|462.75|458.75|462.63|458.63|28
1624641360000|2021-06-25 17:16:00|462.74|458.74|463.5|459.5|463.5|459.5|462.61|458.61|31
1624641370000|2021-06-25 17:16:10|463.46|459.46|463.99|459.99|463.99|459.99|463.39|459.39|30
1624641380000|2021-06-25 17:16:20|463.93|459.93|464.45|460.45|464.45|460.45|463.93|459.93|23
1624641390000|2021-06-25 17:16:30|464.44|460.44|464.46|460.46|464.5|460.5|464.44|460.44|13
1624641400000|2021-06-25 17:16:40|464.5|460.5|464.47|460.47|464.5|460.5|464.46|460.46|13
1624641410000|2021-06-25 17:16:50|464.48|460.48|464.02|460.02|464.48|460.48|463.93|459.93|27
1624641420000|2021-06-25 17:17:00|464.03|460.03|464.35|460.35|464.36|460.36|463.9|459.9|21
1624641430000|2021-06-25 17:17:10|464.32|460.32|464.48|460.48|464.51|460.51|464.28|460.28|22
1624641440000|2021-06-25 17:17:20|464.47|460.47|464.06|460.06|464.47|460.47|464.06|460.06|25
1624641450000|2021-06-25 17:17:30|464.16|460.16|463.78|459.78|464.16|460.16|463.75|459.75|24
1624641460000|2021-06-25 17:17:40|463.77|459.77|463.86|459.86|463.91|459.91|463.71|459.71|24
1624641470000|2021-06-25 17:17:50|463.85|459.85|463.93|459.93|464.04|460.04|463.85|459.85|29
1624641480000|2021-06-25 17:18:00|463.94|459.94|464.15|460.15|464.15|460.15|463.89|459.89|14
1624641490000|2021-06-25 17:18:10|464.23|460.23|464.42|460.42|464.42|460.42|464.23|460.23|10
1624641500000|2021-06-25 17:18:20|464.49|460.49|464.41|460.41|464.55|460.55|464.32|460.32|20
1624641510000|2021-06-25 17:18:30|464.5|460.5|464.6|460.6|464.68|460.68|464.5|460.5|11
1624641520000|2021-06-25 17:18:40|464.62|460.62|464.48|460.48|464.62|460.62|464.41|460.41|18
1624641530000|2021-06-25 17:18:50|464.47|460.47|464.59|460.59|464.6|460.6|464.47|460.47|9
1624641540000|2021-06-25 17:19:00|464.6|460.6|464.41|460.41|464.62|460.62|464.41|460.41|13
1624641550000|2021-06-25 17:19:10|464.43|460.43|464.17|460.17|464.45|460.45|464.16|460.16|23
1624641560000|2021-06-25 17:19:20|464.16|460.16|464.18|460.18|464.18|460.18|464.11|460.11|23
1624641570000|2021-06-25 17:19:30|464.21|460.21|464.23|460.23|464.23|460.23|464.13|460.13|18
1624641580000|2021-06-25 17:19:40|464.21|460.21|463.58|459.58|464.21|460.21|463.58|459.58|24
1624641590000|2021-06-25 17:19:50|463.59|459.59|463.99|459.99|464.01|460.01|463.55|459.55|21
1624641600000|2021-06-25 17:20:00|464|460|463.91|459.91|464.02|460.02|463.84|459.84|29
1624641610000|2021-06-25 17:20:10|463.92|459.92|463.73|459.73|463.95|459.95|463.73|459.73|18
1624641620000|2021-06-25 17:20:20|463.71|459.71|463.73|459.73|463.73|459.73|463.7|459.7|8
1624641630000|2021-06-25 17:20:30|463.72|459.72|463.35|459.35|463.72|459.72|463.34|459.34|25
1624641640000|2021-06-25 17:20:40|463.36|459.36|463.19|459.19|463.36|459.36|463.19|459.19|15
1624641650000|2021-06-25 17:20:50|463.18|459.18|463.31|459.31|463.32|459.32|463.17|459.17|22
1624641660000|2021-06-25 17:21:00|463.32|459.32|463.45|459.45|463.54|459.54|463.24|459.24|27
1624641670000|2021-06-25 17:21:10|463.53|459.53|463.54|459.54|463.63|459.63|463.45|459.45|22
1624641680000|2021-06-25 17:21:20|463.49|459.49|463.69|459.69|463.72|459.72|463.49|459.49|23
1624641690000|2021-06-25 17:21:30|463.7|459.7|463.33|459.33|463.72|459.72|463.33|459.33|27
1624641700000|2021-06-25 17:21:40|463.34|459.34|463.33|459.33|463.37|459.37|463.32|459.32|11
1624641710000|2021-06-25 17:21:50|463.34|459.34|463.36|459.36|463.36|459.36|463.32|459.32|8
1624641720000|2021-06-25 17:22:00|463.35|459.35|463.49|459.49|463.67|459.67|463.35|459.35|24
1624641730000|2021-06-25 17:22:10|463.48|459.48|462.74|458.74|463.53|459.53|462.72|458.72|34
1624641740000|2021-06-25 17:22:20|462.77|458.77|462.89|458.89|462.9|458.9|462.63|458.63|19
1624641750000|2021-06-25 17:22:30|462.93|458.93|462.83|458.83|462.98|458.98|462.77|458.77|27
1624641760000|2021-06-25 17:22:40|462.79|458.79|462.42|458.42|462.86|458.86|462.42|458.42|23
1624641770000|2021-06-25 17:22:50|462.43|458.43|462.12|458.12|462.45|458.45|462.07|458.07|23
1624641780000|2021-06-25 17:23:00|462.13|458.13|462.77|458.77|462.77|458.77|462.11|458.11|24
1624641790000|2021-06-25 17:23:10|462.82|458.82|462.04|458.04|462.82|458.82|462.04|458.04|28
1624641800000|2021-06-25 17:23:20|462.1|458.1|461.97|457.97|462.1|458.1|461.82|457.82|20
1624641810000|2021-06-25 17:23:30|461.93|457.93|461.51|457.51|461.93|457.93|461.42|457.42|31
1624641820000|2021-06-25 17:23:40|461.52|457.52|461.51|457.51|461.56|457.56|461.46|457.46|13
1624641830000|2021-06-25 17:23:50|461.57|457.57|462.02|458.02|462.05|458.05|461.57|457.57|23
1624641840000|2021-06-25 17:24:00|461.98|457.98|461.72|457.72|461.98|457.98|461.65|457.65|20
1624641850000|2021-06-25 17:24:10|461.71|457.71|461.55|457.55|461.89|457.89|461.38|457.38|25
1624641860000|2021-06-25 17:24:20|461.47|457.47|461.5|457.5|461.63|457.63|461.45|457.45|28
1624641870000|2021-06-25 17:24:30|461.48|457.48|461.6|457.6|461.6|457.6|461.47|457.47|20
1624641880000|2021-06-25 17:24:40|461.61|457.61|462.26|458.26|462.28|458.28|461.61|457.61|27
1624641890000|2021-06-25 17:24:50|462.31|458.31|462.15|458.15|462.49|458.49|462.09|458.09|31
1624641900000|2021-06-25 17:25:00|462.14|458.14|462.67|458.67|462.73|458.73|462.06|458.06|34
1624641910000|2021-06-25 17:25:10|462.79|458.79|463.44|459.44|463.75|459.75|462.75|458.75|23
1624641920000|2021-06-25 17:25:20|463.45|459.45|464.1|460.1|464.1|460.1|463.45|459.45|20
1624641930000|2021-06-25 17:25:30|464.12|460.12|463.84|459.84|464.21|460.21|463.81|459.81|27
1624641940000|2021-06-25 17:25:40|463.68|459.68|463.39|459.39|463.71|459.71|463.18|459.18|37
1624641950000|2021-06-25 17:25:50|463.27|459.27|463.56|459.56|463.56|459.56|463.27|459.27|22
1624641960000|2021-06-25 17:26:00|463.57|459.57|462.67|458.67|463.57|459.57|462.67|458.67|31
1624641970000|2021-06-25 17:26:10|462.63|458.63|462.24|458.24|462.64|458.64|462.22|458.22|31
1624641980000|2021-06-25 17:26:20|462.19|458.19|462.11|458.11|462.33|458.33|461.9|457.9|33
1624641990000|2021-06-25 17:26:30|462.08|458.08|461.52|457.52|462.13|458.13|461.45|457.45|21
1624642000000|2021-06-25 17:26:40|461.51|457.51|461.37|457.37|461.52|457.52|461.37|457.37|24
1624642010000|2021-06-25 17:26:50|461.38|457.38|462.03|458.03|462.23|458.23|461.37|457.37|28
1624642020000|2021-06-25 17:27:00|462.06|458.06|461.48|457.48|462.06|458.06|461.4|457.4|31
1624642030000|2021-06-25 17:27:10|461.44|457.44|461.28|457.28|461.44|457.44|461.22|457.22|31
1624642040000|2021-06-25 17:27:20|461.3|457.3|461.44|457.44|461.53|457.53|461.26|457.26|23
1624642050000|2021-06-25 17:27:30|461.43|457.43|461.47|457.47|461.54|457.54|461.32|457.32|28
1624642060000|2021-06-25 17:27:40|461.48|457.48|461.79|457.79|461.79|457.79|461.47|457.47|32
1624642070000|2021-06-25 17:27:50|461.74|457.74|461.59|457.59|462|458|461.59|457.59|32
1624642080000|2021-06-25 17:28:00|461.57|457.57|461.58|457.58|461.71|457.71|461.47|457.47|32
1624642090000|2021-06-25 17:28:10|461.6|457.6|461.68|457.68|461.78|457.78|461.6|457.6|30
1624642100000|2021-06-25 17:28:20|461.67|457.67|461.72|457.72|461.72|457.72|461.6|457.6|26
1624642110000|2021-06-25 17:28:30|461.7|457.7|461.78|457.78|461.78|457.78|461.62|457.62|17
1624642120000|2021-06-25 17:28:40|461.79|457.79|461.85|457.85|461.87|457.87|461.74|457.74|20
1624642130000|2021-06-25 17:28:50|461.84|457.84|461.63|457.63|461.86|457.86|461.62|457.62|24
1624642140000|2021-06-25 17:29:00|461.62|457.62|462.1|458.1|462.1|458.1|461.43|457.43|32
1624642150000|2021-06-25 17:29:10|462.05|458.05|462.02|458.02|462.07|458.07|461.95|457.95|24
1624642160000|2021-06-25 17:29:20|462.09|458.09|462|458|462.21|458.21|462|458|15
1624642170000|2021-06-25 17:29:30|461.99|457.99|462.24|458.24|462.24|458.24|461.88|457.88|26
1624642180000|2021-06-25 17:29:40|462.3|458.3|461.93|457.93|462.35|458.35|461.93|457.93|26
1624642190000|2021-06-25 17:29:50|461.92|457.92|462.13|458.13|462.21|458.21|461.92|457.92|18
1624642200000|2021-06-25 17:30:00|462.11|458.11|462.47|458.47|462.47|458.47|462.11|458.11|23
1624642210000|2021-06-25 17:30:10|462.48|458.48|462.59|458.59|462.61|458.61|462.48|458.48|14
1624642220000|2021-06-25 17:30:20|462.54|458.54|462.84|458.84|462.84|458.84|462.54|458.54|20
1624642230000|2021-06-25 17:30:30|462.76|458.76|462.78|458.78|462.8|458.8|462.76|458.76|9
1624642240000|2021-06-25 17:30:40|462.76|458.76|462.15|458.15|462.78|458.78|462.15|458.15|29
1624642250000|2021-06-25 17:30:50|462.29|458.29|461.92|457.92|462.29|458.29|461.83|457.83|25
1624642260000|2021-06-25 17:31:00|461.94|457.94|461.83|457.83|461.94|457.94|461.67|457.67|21
1624642270000|2021-06-25 17:31:10|461.86|457.86|461.37|457.37|461.94|457.94|461.37|457.37|18
1624642280000|2021-06-25 17:31:20|461.38|457.38|460.87|456.87|461.38|457.38|460.86|456.86|21
1624642290000|2021-06-25 17:31:30|460.88|456.88|461.04|457.04|461.04|457.04|460.74|456.74|25
1624642300000|2021-06-25 17:31:40|460.96|456.96|461.04|457.04|461.22|457.22|460.91|456.91|29
1624642310000|2021-06-25 17:31:50|461.01|457.01|460.77|456.77|461.01|457.01|460.77|456.77|17
1624642320000|2021-06-25 17:32:00|460.83|456.83|460.94|456.94|460.97|456.97|460.83|456.83|20
1624642330000|2021-06-25 17:32:10|460.97|456.97|461.09|457.09|461.17|457.17|460.97|456.97|18
1624642340000|2021-06-25 17:32:20|461.08|457.08|461.54|457.54|461.56|457.56|461.08|457.08|22
1624642350000|2021-06-25 17:32:30|461.53|457.53|461.64|457.64|461.67|457.67|461.53|457.53|19
1624642360000|2021-06-25 17:32:40|461.61|457.61|460.69|456.69|461.61|457.61|460.67|456.67|33
1624642370000|2021-06-25 17:32:50|460.7|456.7|460.91|456.91|461.03|457.03|460.7|456.7|35
1624642380000|2021-06-25 17:33:00|460.9|456.9|459.91|455.91|460.9|456.9|459.91|455.91|26
1624642390000|2021-06-25 17:33:10|459.94|455.94|460.03|456.03|460.28|456.28|459.94|455.94|30
1624642400000|2021-06-25 17:33:20|460.06|456.06|460.23|456.23|460.27|456.27|460.06|456.06|22
1624642410000|2021-06-25 17:33:30|460.22|456.22|460.42|456.42|460.42|456.42|460.11|456.11|21
1624642420000|2021-06-25 17:33:40|460.39|456.39|460.38|456.38|460.44|456.44|460.31|456.31|19
1624642430000|2021-06-25 17:33:50|460.37|456.37|460.61|456.61|460.73|456.73|460.37|456.37|33
1624642440000|2021-06-25 17:34:00|460.75|456.75|460.91|456.91|460.91|456.91|460.54|456.54|22
1624642450000|2021-06-25 17:34:10|460.94|456.94|460.91|456.91|461.11|457.11|460.91|456.91|17
1624642460000|2021-06-25 17:34:20|460.92|456.92|461.31|457.31|461.31|457.31|460.9|456.9|20
1624642470000|2021-06-25 17:34:30|461.32|457.32|461.56|457.56|461.61|457.61|461.32|457.32|18
1624642480000|2021-06-25 17:34:40|461.57|457.57|461.73|457.73|461.73|457.73|461.54|457.54|10
1624642490000|2021-06-25 17:34:50|462.02|458.02|462.38|458.38|462.38|458.38|462.02|458.02|14
1624642500000|2021-06-25 17:35:00|462.37|458.37|461.82|457.82|462.37|458.37|461.82|457.82|25
1624642510000|2021-06-25 17:35:10|461.61|457.61|461.54|457.54|461.7|457.7|461.49|457.49|29
1624642520000|2021-06-25 17:35:20|461.57|457.57|461.64|457.64|461.78|457.78|461.54|457.54|27
1624642530000|2021-06-25 17:35:30|461.65|457.65|461.27|457.27|461.67|457.67|461.27|457.27|21
1624642540000|2021-06-25 17:35:40|461.25|457.25|460.99|456.99|461.25|457.25|460.91|456.91|24
1624642550000|2021-06-25 17:35:50|460.98|456.98|460.89|456.89|461|457|460.79|456.79|23
1624642560000|2021-06-25 17:36:00|460.79|456.79|460.37|456.37|460.92|456.92|460.37|456.37|11
1624642570000|2021-06-25 17:36:10|460.2|456.2|460.12|456.12|460.2|456.2|460.07|456.07|16
1624642580000|2021-06-25 17:36:20|460.13|456.13|460.57|456.57|460.64|456.64|460.06|456.06|31
1624642590000|2021-06-25 17:36:30|460.59|456.59|460.39|456.39|460.65|456.65|460.35|456.35|17
1624642600000|2021-06-25 17:36:40|460.4|456.4|460.37|456.37|460.44|456.44|460.33|456.33|14
1624642610000|2021-06-25 17:36:50|460.36|456.36|460.24|456.24|460.36|456.36|460.14|456.14|16
1624642620000|2021-06-25 17:37:00|460.27|456.27|460.23|456.23|460.65|456.65|460.2|456.2|28
1624642630000|2021-06-25 17:37:10|460.24|456.24|460.41|456.41|460.45|456.45|460.24|456.24|19
1624642640000|2021-06-25 17:37:20|460.36|456.36|459.69|455.69|460.39|456.39|459.65|455.65|33
1624642650000|2021-06-25 17:37:30|459.71|455.71|459.57|455.57|459.71|455.71|459.57|455.57|18
1624642660000|2021-06-25 17:37:40|459.58|455.58|459.55|455.55|459.76|455.76|459.46|455.46|24
1624642670000|2021-06-25 17:37:50|459.57|455.57|459.34|455.34|459.59|455.59|459.3|455.3|29
1624642680000|2021-06-25 17:38:00|459.37|455.37|459.61|455.61|459.61|455.61|459.33|455.33|25
1624642690000|2021-06-25 17:38:10|459.62|455.62|459.14|455.14|459.64|455.64|459.14|455.14|27
1624642700000|2021-06-25 17:38:20|459.16|455.16|459.02|455.02|459.17|455.17|459|455|16
1624642710000|2021-06-25 17:38:30|459.07|455.07|458.76|454.76|459.07|455.07|458.73|454.73|29
1624642720000|2021-06-25 17:38:40|458.77|454.77|458.81|454.81|458.97|454.97|458.72|454.72|31
1624642730000|2021-06-25 17:38:50|458.82|454.82|458.79|454.79|458.98|454.98|458.73|454.73|27
1624642740000|2021-06-25 17:39:00|458.78|454.78|459.03|455.03|459.03|455.03|458.74|454.74|27
1624642750000|2021-06-25 17:39:10|459.02|455.02|459.29|455.29|459.41|455.41|459.01|455.01|24
1624642760000|2021-06-25 17:39:20|459.32|455.32|458.91|454.91|459.39|455.39|458.91|454.91|27
1624642770000|2021-06-25 17:39:30|458.94|454.94|458.84|454.84|458.94|454.94|458.8|454.8|24
1624642780000|2021-06-25 17:39:40|458.82|454.82|459.02|455.02|459.07|455.07|458.81|454.81|32
1624642790000|2021-06-25 17:39:50|459.04|455.04|458.77|454.77|459.14|455.14|458.74|454.74|28
1624642800000|2021-06-25 17:40:00|458.76|454.76|458.69|454.69|458.83|454.83|458.69|454.69|23
1624642810000|2021-06-25 17:40:10|458.66|454.66|458.85|454.85|458.86|454.86|458.51|454.51|20
1624642820000|2021-06-25 17:40:20|458.86|454.86|459.2|455.2|459.24|455.24|458.86|454.86|21
1624642830000|2021-06-25 17:40:30|459.18|455.18|458.75|454.75|459.18|455.18|458.75|454.75|18
1624642840000|2021-06-25 17:40:40|458.74|454.74|458.66|454.66|458.79|454.79|458.5|454.5|22
1624642850000|2021-06-25 17:40:50|458.69|454.69|459.01|455.01|459.18|455.18|458.64|454.64|32
1624642860000|2021-06-25 17:41:00|459.03|455.03|458.52|454.52|459.03|455.03|458.52|454.52|23
1624642870000|2021-06-25 17:41:10|458.51|454.51|458.1|454.1|458.63|454.63|458.08|454.08|24
1624642880000|2021-06-25 17:41:20|458.13|454.13|457.92|453.92|458.16|454.16|457.84|453.84|23
1624642890000|2021-06-25 17:41:30|457.93|453.93|457.91|453.91|458.02|454.02|457.87|453.87|26
1624642900000|2021-06-25 17:41:40|457.93|453.93|457.86|453.86|457.93|453.93|457.84|453.84|19
1624642910000|2021-06-25 17:41:50|457.87|453.87|457.81|453.81|458.01|454.01|457.65|453.65|23
1624642920000|2021-06-25 17:42:00|457.79|453.79|457.73|453.73|457.79|453.79|457.52|453.52|22
1624642930000|2021-06-25 17:42:10|457.69|453.69|457.46|453.46|457.91|453.91|457.46|453.46|30
1624642940000|2021-06-25 17:42:20|457.49|453.49|457.26|453.26|457.65|453.65|457.26|453.26|29
1624642950000|2021-06-25 17:42:30|457.28|453.28|457.4|453.4|457.4|453.4|457.2|453.2|22
1624642960000|2021-06-25 17:42:40|457.37|453.37|457.97|453.97|458.05|454.05|457.35|453.35|31
1624642970000|2021-06-25 17:42:50|457.98|453.98|458.1|454.1|458.17|454.17|457.93|453.93|26
1624642980000|2021-06-25 17:43:00|458.09|454.09|458.14|454.14|458.14|454.14|457.94|453.94|24
1624642990000|2021-06-25 17:43:10|458.15|454.15|457.97|453.97|458.18|454.18|457.96|453.96|23
1624643000000|2021-06-25 17:43:20|457.96|453.96|457.56|453.56|457.97|453.97|457.56|453.56|28
1624643010000|2021-06-25 17:43:30|457.46|453.46|457.39|453.39|457.63|453.63|457.29|453.29|29
1624643020000|2021-06-25 17:43:40|457.38|453.38|457.34|453.34|457.53|453.53|457.28|453.28|26
1624643030000|2021-06-25 17:43:50|457.33|453.33|457.12|453.12|457.36|453.36|456.9|452.9|31
1624643040000|2021-06-25 17:44:00|457.16|453.16|456.54|452.54|457.19|453.19|456.5|452.5|31
1624643050000|2021-06-25 17:44:10|456.55|452.55|456.3|452.3|456.67|452.67|456.25|452.25|34
1624643060000|2021-06-25 17:44:20|456.28|452.28|456.32|452.32|456.36|452.36|456.1|452.1|30
1624643070000|2021-06-25 17:44:30|456.56|452.56|456.94|452.94|457.27|453.27|456.56|452.56|35
1624643080000|2021-06-25 17:44:40|456.87|452.87|456.49|452.49|456.87|452.87|456.33|452.33|35
1624643090000|2021-06-25 17:44:50|456.32|452.32|456.42|452.42|456.53|452.53|456.25|452.25|30
1624643100000|2021-06-25 17:45:00|456.44|452.44|456.33|452.33|456.46|452.46|456.15|452.15|28
1624643110000|2021-06-25 17:45:10|456.34|452.34|457.44|453.44|457.49|453.49|456.34|452.34|22
1624643120000|2021-06-25 17:45:20|457.39|453.39|457.08|453.08|457.39|453.39|456.65|452.65|33
1624643130000|2021-06-25 17:45:30|457.07|453.07|456.69|452.69|457.09|453.09|456.65|452.65|33
1624643140000|2021-06-25 17:45:40|456.66|452.66|457.03|453.03|457.07|453.07|456.64|452.64|31
1624643150000|2021-06-25 17:45:50|456.97|452.97|457.25|453.25|457.31|453.31|456.74|452.74|25
1624643160000|2021-06-25 17:46:00|457.12|453.12|457.66|453.66|457.66|453.66|457.1|453.1|19
1624643170000|2021-06-25 17:46:10|457.65|453.65|457.66|453.66|457.67|453.67|457.62|453.62|19
1624643180000|2021-06-25 17:46:20|457.67|453.67|457.96|453.96|457.96|453.96|457.67|453.67|18
1624643190000|2021-06-25 17:46:30|457.91|453.91|457.71|453.71|458|454|457.65|453.65|27
1624643200000|2021-06-25 17:46:40|457.67|453.67|458|454|458.08|454.08|457.67|453.67|30
1624643210000|2021-06-25 17:46:50|457.99|453.99|458.17|454.17|458.22|454.22|457.92|453.92|34
1624643220000|2021-06-25 17:47:00|458.18|454.18|458.38|454.38|458.4|454.4|458.17|454.17|22
1624643230000|2021-06-25 17:47:10|458.37|454.37|458.33|454.33|458.62|454.62|458.33|454.33|25
1624643240000|2021-06-25 17:47:20|458.32|454.32|457.83|453.83|458.42|454.42|457.83|453.83|32
1624643250000|2021-06-25 17:47:30|457.77|453.77|457.98|453.98|457.98|453.98|457.63|453.63|25
1624643260000|2021-06-25 17:47:40|457.99|453.99|458.14|454.14|458.14|454.14|457.94|453.94|24
1624643270000|2021-06-25 17:47:50|458.15|454.15|458.49|454.49|458.49|454.49|458.15|454.15|18
1624643280000|2021-06-25 17:48:00|458.5|454.5|458.7|454.7|458.74|454.74|458.5|454.5|6
1624643290000|2021-06-25 17:48:10|458.73|454.73|458.54|454.54|458.73|454.73|458.31|454.31|27
1624643300000|2021-06-25 17:48:20|458.53|454.53|458.58|454.58|458.58|454.58|458.5|454.5|14
1624643310000|2021-06-25 17:48:30|458.62|454.62|458.59|454.59|458.75|454.75|458.49|454.49|19
1624643320000|2021-06-25 17:48:40|458.61|454.61|458.36|454.36|458.66|454.66|458.27|454.27|23
1624643330000|2021-06-25 17:48:50|458.37|454.37|458.74|454.74|458.74|454.74|458.28|454.28|30
1624643340000|2021-06-25 17:49:00|458.75|454.75|458.75|454.75|458.8|454.8|458.75|454.75|15
1624643350000|2021-06-25 17:49:10|458.76|454.76|458.74|454.74|458.82|454.82|458.6|454.6|20
1624643360000|2021-06-25 17:49:20|458.8|454.8|458.8|454.8|458.84|454.84|458.55|454.55|24
1624643370000|2021-06-25 17:49:30|458.78|454.78|458.93|454.93|458.93|454.93|458.78|454.78|11
1624643380000|2021-06-25 17:49:40|458.9|454.9|459.28|455.28|459.28|455.28|458.9|454.9|14
1624643390000|2021-06-25 17:49:50|459.31|455.31|459.21|455.21|459.37|455.37|459.09|455.09|26
1624643400000|2021-06-25 17:50:00|459.23|455.23|459.14|455.14|459.24|455.24|459.14|455.14|19
1624643410000|2021-06-25 17:50:10|459.17|455.17|459.5|455.5|459.5|455.5|459.17|455.17|19
1624643420000|2021-06-25 17:50:20|459.54|455.54|459.64|455.64|459.64|455.64|459.51|455.51|12
1624643430000|2021-06-25 17:50:30|459.61|455.61|459.4|455.4|459.63|455.63|459.38|455.38|22
1624643440000|2021-06-25 17:50:40|459.45|455.45|459.19|455.19|459.47|455.47|459.19|455.19|22
1624643450000|2021-06-25 17:50:50|459.16|455.16|459.12|455.12|459.37|455.37|459.1|455.1|27
1624643460000|2021-06-25 17:51:00|459.11|455.11|458.07|454.07|459.11|455.11|457.99|453.99|24
1624643470000|2021-06-25 17:51:10|458.08|454.08|457.45|453.45|458.09|454.09|457.45|453.45|25
1624643480000|2021-06-25 17:51:20|457.48|453.48|457.69|453.69|457.74|453.74|457.48|453.48|19
1624643490000|2021-06-25 17:51:30|457.68|453.68|457.71|453.71|457.82|453.82|457.68|453.68|23
1624643500000|2021-06-25 17:51:40|457.68|453.68|457.43|453.43|457.68|453.68|457.42|453.42|19
1624643510000|2021-06-25 17:51:50|457.42|453.42|457.73|453.73|457.74|453.74|457.38|453.38|26
1624643520000|2021-06-25 17:52:00|457.74|453.74|458.73|454.73|458.73|454.73|457.74|453.74|26
1624643530000|2021-06-25 17:52:10|458.76|454.76|459.4|455.4|459.4|455.4|458.76|454.76|28
1624643540000|2021-06-25 17:52:20|459.41|455.41|459.42|455.42|459.46|455.46|459.23|455.23|20
1624643550000|2021-06-25 17:52:30|459.43|455.43|459.59|455.59|459.68|455.68|459.42|455.42|23
1624643560000|2021-06-25 17:52:40|459.58|455.58|459.85|455.85|459.85|455.85|459.56|455.56|12
1624643570000|2021-06-25 17:52:50|459.86|455.86|459.86|455.86|459.96|455.96|459.71|455.71|20
1624643580000|2021-06-25 17:53:00|459.87|455.87|459.69|455.69|459.91|455.91|459.6|455.6|23
1624643590000|2021-06-25 17:53:10|459.68|455.68|459.97|455.97|459.97|455.97|459.59|455.59|23
1624643600000|2021-06-25 17:53:20|459.98|455.98|459.76|455.76|459.98|455.98|459.65|455.65|26
1624643610000|2021-06-25 17:53:30|459.79|455.79|460.46|456.46|460.69|456.69|459.79|455.79|33
1624643620000|2021-06-25 17:53:40|460.49|456.49|460.59|456.59|460.63|456.63|460.38|456.38|28
1624643630000|2021-06-25 17:53:50|460.6|456.6|460.35|456.35|460.63|456.63|460.35|456.35|24
1624643640000|2021-06-25 17:54:00|460.34|456.34|460.34|456.34|460.39|456.39|460.31|456.31|14
1624643650000|2021-06-25 17:54:10|460.39|456.39|460.81|456.81|460.81|456.81|460.39|456.39|23
1624643660000|2021-06-25 17:54:20|460.82|456.82|461.04|457.04|461.13|457.13|460.82|456.82|27
1624643670000|2021-06-25 17:54:30|461|457|460.79|456.79|461|457|460.78|456.78|25
1624643680000|2021-06-25 17:54:40|460.78|456.78|460.58|456.58|460.82|456.82|460.54|456.54|19
1624643690000|2021-06-25 17:54:50|460.66|456.66|460.28|456.28|460.66|456.66|460.27|456.27|15
1624643700000|2021-06-25 17:55:00|460.22|456.22|460.61|456.61|460.62|456.62|460.15|456.15|25
1624643710000|2021-06-25 17:55:10|460.62|456.62|460.72|456.72|460.76|456.76|460.57|456.57|22
1624643720000|2021-06-25 17:55:20|460.69|456.69|460.5|456.5|460.69|456.69|460.3|456.3|30
1624643730000|2021-06-25 17:55:30|460.54|456.54|460.91|456.91|460.92|456.92|460.49|456.49|28
1624643740000|2021-06-25 17:55:40|460.89|456.89|460.58|456.58|460.9|456.9|460.55|456.55|25
1624643750000|2021-06-25 17:55:50|460.57|456.57|460.36|456.36|460.57|456.57|460.35|456.35|27
1624643760000|2021-06-25 17:56:00|460.34|456.34|460.37|456.37|460.4|456.4|460.32|456.32|17
1624643770000|2021-06-25 17:56:10|460.31|456.31|460.33|456.33|460.39|456.39|460.25|456.25|14
1624643780000|2021-06-25 17:56:20|460.32|456.32|460.12|456.12|460.32|456.32|460.11|456.11|21
1624643790000|2021-06-25 17:56:30|460.11|456.11|460.12|456.12|460.14|456.14|460.07|456.07|19
1624643800000|2021-06-25 17:56:40|460.13|456.13|460.43|456.43|460.47|456.47|460.13|456.13|28
1624643810000|2021-06-25 17:56:50|460.42|456.42|460.31|456.31|460.42|456.42|460.31|456.31|16
1624643820000|2021-06-25 17:57:00|460.27|456.27|460.69|456.69|460.69|456.69|460.22|456.22|27
1624643830000|2021-06-25 17:57:10|460.71|456.71|460.9|456.9|460.9|456.9|460.71|456.71|17
1624643840000|2021-06-25 17:57:20|460.89|456.89|460.77|456.77|460.89|456.89|460.77|456.77|13
1624643850000|2021-06-25 17:57:30|460.74|456.74|460.87|456.87|460.87|456.87|460.74|456.74|9
1624643860000|2021-06-25 17:57:40|460.88|456.88|460.73|456.73|460.91|456.91|460.71|456.71|24
1624643870000|2021-06-25 17:57:50|460.71|456.71|460.29|456.29|460.71|456.71|460.26|456.26|22
1624643880000|2021-06-25 17:58:00|460.28|456.28|459.64|455.64|460.29|456.29|459.64|455.64|20
1624643890000|2021-06-25 17:58:10|459.65|455.65|459.03|455.03|459.65|455.65|458.95|454.95|27
1624643900000|2021-06-25 17:58:20|458.98|454.98|458.68|454.68|459.03|455.03|458.68|454.68|19
1624643910000|2021-06-25 17:58:30|458.72|454.72|458.24|454.24|458.72|454.72|458.19|454.19|18
1624643920000|2021-06-25 17:58:40|458.19|454.19|458.29|454.29|458.35|454.35|458.14|454.14|27
1624643930000|2021-06-25 17:58:50|458.31|454.31|458.56|454.56|458.78|454.78|458.29|454.29|32
1624643940000|2021-06-25 17:59:00|458.48|454.48|457.94|453.94|458.48|454.48|457.85|453.85|24
1624643950000|2021-06-25 17:59:10|457.95|453.95|457.93|453.93|458|454|457.85|453.85|30
1624643960000|2021-06-25 17:59:20|457.94|453.94|457.82|453.82|457.99|453.99|457.64|453.64|28
1624643970000|2021-06-25 17:59:30|457.81|453.81|457.8|453.8|457.89|453.89|457.6|453.6|29
1624643980000|2021-06-25 17:59:40|457.82|453.82|457.61|453.61|457.82|453.82|457.6|453.6|18
1624643990000|2021-06-25 17:59:50|457.63|453.63|457.75|453.75|457.83|453.83|457.6|453.6|17
1624644000000|2021-06-25 18:00:00|457.77|453.77|458.32|454.32|458.32|454.32|457.65|453.65|26
1624644010000|2021-06-25 18:00:10|458.33|454.33|458.68|454.68|458.68|454.68|458.33|454.33|22
1624644020000|2021-06-25 18:00:20|458.7|454.7|458.75|454.75|458.82|454.82|458.7|454.7|21
1624644030000|2021-06-25 18:00:30|458.76|454.76|458.42|454.42|458.76|454.76|458.4|454.4|34
1624644040000|2021-06-25 18:00:40|458.4|454.4|457.91|453.91|458.42|454.42|457.91|453.91|26
1624644050000|2021-06-25 18:00:50|457.9|453.9|457.51|453.51|457.9|453.9|457.51|453.51|17
1624644060000|2021-06-25 18:01:00|457.5|453.5|456.98|452.98|457.51|453.51|456.75|452.75|25
1624644070000|2021-06-25 18:01:10|456.92|452.92|456.46|452.46|456.92|452.92|456.46|452.46|16
1624644080000|2021-06-25 18:01:20|456.45|452.45|456.67|452.67|456.72|452.72|456.45|452.45|29
1624644090000|2021-06-25 18:01:30|456.64|452.64|456.51|452.51|456.73|452.73|456.51|452.51|24
1624644100000|2021-06-25 18:01:40|456.5|452.5|456.29|452.29|456.5|452.5|456.27|452.27|9
1624644110000|2021-06-25 18:01:50|456.27|452.27|456.22|452.22|456.27|452.27|456.19|452.19|12
1624644120000|2021-06-25 18:02:00|456.2|452.2|456.49|452.49|456.51|452.51|456.11|452.11|27
1624644130000|2021-06-25 18:02:10|456.5|452.5|456.43|452.43|456.72|452.72|456.43|452.43|31
1624644140000|2021-06-25 18:02:20|456.41|452.41|455.87|451.87|456.41|452.41|455.83|451.83|28
1624644150000|2021-06-25 18:02:30|455.92|451.92|455.83|451.83|456.18|452.18|455.83|451.83|26
1624644160000|2021-06-25 18:02:40|455.81|451.81|455.86|451.86|455.97|451.97|455.73|451.73|22
1624644170000|2021-06-25 18:02:50|456.02|452.02|455.76|451.76|456.02|452.02|455.72|451.72|25
1624644180000|2021-06-25 18:03:00|455.75|451.75|455.45|451.45|455.75|451.75|455.45|451.45|16
1624644190000|2021-06-25 18:03:10|455.34|451.34|455.47|451.47|455.56|451.56|455.3|451.3|27
1624644200000|2021-06-25 18:03:20|455.49|451.49|455.13|451.13|455.56|451.56|455.13|451.13|23
1624644210000|2021-06-25 18:03:30|455.14|451.14|455.41|451.41|455.47|451.47|455.08|451.08|24
1624644220000|2021-06-25 18:03:40|455.42|451.42|456.24|452.24|456.24|452.24|455.42|451.42|34
1624644230000|2021-06-25 18:03:50|456.25|452.25|457.16|453.16|457.17|453.17|456.25|452.25|26
1624644240000|2021-06-25 18:04:00|457.19|453.19|457.83|453.83|457.83|453.83|457.19|453.19|31
1624644250000|2021-06-25 18:04:10|458.11|454.11|458.19|454.19|458.32|454.32|457.46|453.46|14
1624644260000|2021-06-25 18:04:20|458.33|454.33|458.39|454.39|458.39|454.39|458.33|454.33|3
1624644270000|2021-06-25 18:04:30|458.4|454.4|458.86|454.86|458.86|454.86|458.38|454.38|15
1624644290000|2021-06-25 18:04:50|458.81|454.81|459.66|455.66|459.81|455.81|458.79|454.79|11
1624644300000|2021-06-25 18:05:00|459.68|455.68|460.77|456.77|460.8|456.8|459.68|455.68|31
1624644310000|2021-06-25 18:05:10|460.76|456.76|461.35|457.35|461.35|457.35|460.71|456.71|23
1624644320000|2021-06-25 18:05:20|461.34|457.34|461.33|457.33|461.55|457.55|461.03|457.03|36
1624644330000|2021-06-25 18:05:30|461.31|457.31|461.61|457.61|461.67|457.67|461.24|457.24|32
1624644340000|2021-06-25 18:05:40|461.6|457.6|461.62|457.62|461.73|457.73|461.42|457.42|34
1624644350000|2021-06-25 18:05:50|461.61|457.61|461.33|457.33|461.61|457.61|461.32|457.32|15
1624644360000|2021-06-25 18:06:00|461.34|457.34|461.4|457.4|461.4|457.4|461.14|457.14|27
1624644370000|2021-06-25 18:06:10|461.39|457.39|462.08|458.08|462.25|458.25|461.38|457.38|29
1624644380000|2021-06-25 18:06:20|462.15|458.15|462.17|458.17|462.25|458.25|462.14|458.14|25
1624644390000|2021-06-25 18:06:30|462.18|458.18|462.31|458.31|462.43|458.43|462.17|458.17|18
1624644400000|2021-06-25 18:06:40|462.32|458.32|462.15|458.15|462.32|458.32|462.15|458.15|21
1624644410000|2021-06-25 18:06:50|462.16|458.16|462.37|458.37|462.55|458.55|462.15|458.15|28
1624644420000|2021-06-25 18:07:00|462.38|458.38|462.22|458.22|462.38|458.38|462.2|458.2|21
1624644430000|2021-06-25 18:07:10|462.24|458.24|462.67|458.67|462.67|458.67|462.16|458.16|25
1624644440000|2021-06-25 18:07:20|462.65|458.65|462.5|458.5|462.72|458.72|462.5|458.5|22
1624644450000|2021-06-25 18:07:30|462.51|458.51|462.56|458.56|462.67|458.67|462.5|458.5|28
1624644460000|2021-06-25 18:07:40|462.57|458.57|463.45|459.45|463.5|459.5|462.57|458.57|28
1624644470000|2021-06-25 18:07:50|463.46|459.46|463.21|459.21|463.46|459.46|462.92|458.92|34
1624644480000|2021-06-25 18:08:00|463.18|459.18|463.1|459.1|463.18|459.18|463.05|459.05|31
1624644490000|2021-06-25 18:08:10|463.11|459.11|463.01|459.01|463.21|459.21|463.01|459.01|21
1624644500000|2021-06-25 18:08:20|463.02|459.02|463.01|459.01|463.02|459.02|462.72|458.72|29
1624644510000|2021-06-25 18:08:30|462.98|458.98|462.83|458.83|463.02|459.02|462.74|458.74|22
1624644520000|2021-06-25 18:08:40|462.87|458.87|462.83|458.83|462.98|458.98|462.72|458.72|31
1624644530000|2021-06-25 18:08:50|462.73|458.73|462.85|458.85|462.88|458.88|462.59|458.59|29
1624644540000|2021-06-25 18:09:00|462.8|458.8|462.48|458.48|462.8|458.8|462.48|458.48|23
1624644550000|2021-06-25 18:09:10|462.47|458.47|462.25|458.25|462.47|458.47|462.19|458.19|20
1624644560000|2021-06-25 18:09:20|462.28|458.28|462.5|458.5|462.62|458.62|462.24|458.24|23
1624644570000|2021-06-25 18:09:30|462.51|458.51|462.13|458.13|462.51|458.51|462.13|458.13|15
1624644580000|2021-06-25 18:09:40|462.16|458.16|462.06|458.06|462.17|458.17|462.06|458.06|9
1624644590000|2021-06-25 18:09:50|462.07|458.07|462.03|458.03|462.18|458.18|461.98|457.98|16
1624644600000|2021-06-25 18:10:00|461.99|457.99|462.14|458.14|462.14|458.14|461.91|457.91|16
1624644610000|2021-06-25 18:10:10|462.2|458.2|462.16|458.16|462.45|458.45|462.14|458.14|20
1624644620000|2021-06-25 18:10:20|462.17|458.17|462.18|458.18|462.25|458.25|462.04|458.04|22
1624644630000|2021-06-25 18:10:30|462.17|458.17|462.25|458.25|462.26|458.26|462.13|458.13|16
1624644640000|2021-06-25 18:10:40|462.26|458.26|462.19|458.19|462.26|458.26|462.17|458.17|8
1624644650000|2021-06-25 18:10:50|462.2|458.2|462.16|458.16|462.2|458.2|462.1|458.1|10
1624644660000|2021-06-25 18:11:00|462.2|458.2|462.3|458.3|462.47|458.47|462.2|458.2|22
1624644670000|2021-06-25 18:11:10|462.28|458.28|462.4|458.4|462.4|458.4|462.28|458.28|15
1624644680000|2021-06-25 18:11:20|462.41|458.41|462.73|458.73|462.73|458.73|462.41|458.41|16
1624644690000|2021-06-25 18:11:30|462.74|458.74|462.61|458.61|462.78|458.78|462.56|458.56|22
1624644700000|2021-06-25 18:11:40|462.71|458.71|463.5|459.5|463.5|459.5|462.71|458.71|25
1624644710000|2021-06-25 18:11:50|463.51|459.51|463.48|459.48|463.54|459.54|463.47|459.47|14
1624644720000|2021-06-25 18:12:00|463.46|459.46|463.76|459.76|463.81|459.81|463.23|459.23|33
1624644730000|2021-06-25 18:12:10|463.75|459.75|463.27|459.27|463.75|459.75|463.27|459.27|28
1624644740000|2021-06-25 18:12:20|463.26|459.26|462.99|458.99|463.26|459.26|462.77|458.77|25
1624644750000|2021-06-25 18:12:30|462.95|458.95|463.03|459.03|463.08|459.08|462.92|458.92|26
1624644760000|2021-06-25 18:12:40|463.01|459.01|463.33|459.33|463.33|459.33|463.01|459.01|30
1624644770000|2021-06-25 18:12:50|463.32|459.32|463.14|459.14|463.33|459.33|463.12|459.12|30
1624644780000|2021-06-25 18:13:00|463.13|459.13|463.18|459.18|463.18|459.18|463.07|459.07|23
1624644790000|2021-06-25 18:13:10|463.2|459.2|462.66|458.66|463.23|459.23|462.66|458.66|28
1624644800000|2021-06-25 18:13:20|462.62|458.62|463.01|459.01|463.01|459.01|462.59|458.59|25
1624644810000|2021-06-25 18:13:30|462.93|458.93|463.07|459.07|463.11|459.11|462.93|458.93|27
1624644820000|2021-06-25 18:13:40|463.06|459.06|462.93|458.93|463.06|459.06|462.92|458.92|27
1624644830000|2021-06-25 18:13:50|462.9|458.9|462.85|458.85|462.94|458.94|462.85|458.85|11
1624644840000|2021-06-25 18:14:00|462.88|458.88|462.99|458.99|463|459|462.85|458.85|18
1624644850000|2021-06-25 18:14:10|462.98|458.98|462.86|458.86|462.98|458.98|462.86|458.86|17
1624644860000|2021-06-25 18:14:20|462.85|458.85|462.55|458.55|462.89|458.89|462.48|458.48|28
1624644870000|2021-06-25 18:14:30|462.58|458.58|462.95|458.95|462.96|458.96|462.48|458.48|27
1624644880000|2021-06-25 18:14:40|462.96|458.96|462.87|458.87|463.03|459.03|462.85|458.85|15
1624644890000|2021-06-25 18:14:50|462.88|458.88|462.88|458.88|463.03|459.03|462.84|458.84|27
1624644900000|2021-06-25 18:15:00|462.95|458.95|462.9|458.9|462.95|458.95|462.86|458.86|14
1624644910000|2021-06-25 18:15:10|462.84|458.84|462.43|458.43|462.84|458.84|462.43|458.43|23
1624644920000|2021-06-25 18:15:20|462.42|458.42|462.18|458.18|462.42|458.42|462.11|458.11|22
1624644930000|2021-06-25 18:15:30|462.2|458.2|462.08|458.08|462.23|458.23|462.08|458.08|22
1624644940000|2021-06-25 18:15:40|462.07|458.07|462.06|458.06|462.09|458.09|462|458|22
1624644950000|2021-06-25 18:15:50|462.05|458.05|461.21|457.21|462.05|458.05|461.21|457.21|34
1624644960000|2021-06-25 18:16:00|461.2|457.2|461.56|457.56|461.57|457.57|461.12|457.12|22
1624644970000|2021-06-25 18:16:10|461.57|457.57|461.91|457.91|461.93|457.93|461.43|457.43|28
1624644980000|2021-06-25 18:16:20|461.92|457.92|461.76|457.76|462.12|458.12|461.76|457.76|21
1624644990000|2021-06-25 18:16:30|461.66|457.66|461.27|457.27|461.73|457.73|461.27|457.27|23
1624645000000|2021-06-25 18:16:40|461.26|457.26|461.42|457.42|461.42|457.42|461.18|457.18|27
1624645010000|2021-06-25 18:16:50|461.47|457.47|461.47|457.47|461.64|457.64|461.46|457.46|18
1624645020000|2021-06-25 18:17:00|461.46|457.46|461.19|457.19|461.46|457.46|461.17|457.17|20
1624645030000|2021-06-25 18:17:10|461.18|457.18|461.39|457.39|461.41|457.41|461.17|457.17|25
1624645040000|2021-06-25 18:17:20|461.37|457.37|461.32|457.32|461.37|457.37|461.18|457.18|21
1624645050000|2021-06-25 18:17:30|461.28|457.28|460.77|456.77|461.28|457.28|460.76|456.76|30
1624645060000|2021-06-25 18:17:40|460.76|456.76|460.86|456.86|460.96|456.96|460.76|456.76|22
1624645070000|2021-06-25 18:17:50|460.88|456.88|460.83|456.83|460.9|456.9|460.82|456.82|20
1624645080000|2021-06-25 18:18:00|460.84|456.84|461.16|457.16|461.16|457.16|460.81|456.81|16
1624645090000|2021-06-25 18:18:10|461.19|457.19|462.15|458.15|462.15|458.15|461.19|457.19|30
1624645100000|2021-06-25 18:18:20|462.06|458.06|463.04|459.04|463.04|459.04|462.06|458.06|30
1624645110000|2021-06-25 18:18:30|463.06|459.06|464.07|460.07|464.07|460.07|463.06|459.06|33
1624645120000|2021-06-25 18:18:40|464.12|460.12|464.04|460.04|464.12|460.12|463.86|459.86|23
1624645130000|2021-06-25 18:18:50|464.03|460.03|464.22|460.22|464.25|460.25|464|460|20
1624645140000|2021-06-25 18:19:00|464.21|460.21|463.86|459.86|464.21|460.21|463.83|459.83|36
1624645150000|2021-06-25 18:19:10|463.89|459.89|463.43|459.43|463.96|459.96|463.43|459.43|27
1624645160000|2021-06-25 18:19:20|463.44|459.44|463.31|459.31|463.52|459.52|463.31|459.31|28
1624645170000|2021-06-25 18:19:30|463.3|459.3|463.64|459.64|463.66|459.66|463.3|459.3|19
1624645180000|2021-06-25 18:19:40|463.63|459.63|463.98|459.98|464.1|460.1|463.63|459.63|18
1624645190000|2021-06-25 18:19:50|463.99|459.99|464.23|460.23|464.29|460.29|463.94|459.94|16
1624645200000|2021-06-25 18:20:00|464.26|460.26|464.32|460.32|464.32|460.32|464.19|460.19|14
1624645210000|2021-06-25 18:20:10|464.35|460.35|464.28|460.28|464.39|460.39|464.18|460.18|18
1624645220000|2021-06-25 18:20:20|464.34|460.34|464.28|460.28|464.44|460.44|464.26|460.26|11
1624645230000|2021-06-25 18:20:30|464.29|460.29|464.33|460.33|464.39|460.39|464.26|460.26|16
1624645240000|2021-06-25 18:20:40|464.38|460.38|464.41|460.41|464.5|460.5|464.29|460.29|25
1624645250000|2021-06-25 18:20:50|464.46|460.46|464.41|460.41|464.46|460.46|464.4|460.4|10
1624645260000|2021-06-25 18:21:00|464.55|460.55|464.5|460.5|464.7|460.7|464.5|460.5|18
1624645270000|2021-06-25 18:21:10|464.55|460.55|464.28|460.28|464.6|460.6|464.28|460.28|27
1624645280000|2021-06-25 18:21:20|464.27|460.27|464.15|460.15|464.32|460.32|463.85|459.85|27
1624645290000|2021-06-25 18:21:30|464.18|460.18|464.47|460.47|464.48|460.48|464.17|460.17|15
1624645300000|2021-06-25 18:21:40|464.5|460.5|464.44|460.44|464.63|460.63|464.43|460.43|26
1624645310000|2021-06-25 18:21:50|464.45|460.45|464.39|460.39|464.45|460.45|464.28|460.28|24
1624645320000|2021-06-25 18:22:00|464.41|460.41|464.35|460.35|464.46|460.46|464.22|460.22|25
1624645330000|2021-06-25 18:22:10|464.4|460.4|464.14|460.14|464.4|460.4|464.03|460.03|29
1624645340000|2021-06-25 18:22:20|464.18|460.18|464.02|460.02|464.2|460.2|464|460|20
1624645350000|2021-06-25 18:22:30|463.99|459.99|464|460|464.07|460.07|463.91|459.91|23
1624645360000|2021-06-25 18:22:40|463.97|459.97|463.88|459.88|464|460|463.86|459.86|20
1624645370000|2021-06-25 18:22:50|463.89|459.89|464.3|460.3|464.33|460.33|463.86|459.86|25
1624645380000|2021-06-25 18:23:00|464.28|460.28|463.99|459.99|464.36|460.36|463.99|459.99|25
1624645390000|2021-06-25 18:23:10|463.88|459.88|464.25|460.25|464.28|460.28|463.87|459.87|27
1624645400000|2021-06-25 18:23:20|464.22|460.22|463.86|459.86|464.22|460.22|463.85|459.85|25
1624645410000|2021-06-25 18:23:30|463.88|459.88|463.8|459.8|464.16|460.16|463.8|459.8|28
1624645420000|2021-06-25 18:23:40|463.79|459.79|463.68|459.68|463.79|459.79|463.68|459.68|20
1624645430000|2021-06-25 18:23:50|463.67|459.67|463.66|459.66|463.83|459.83|463.66|459.66|18
1624645440000|2021-06-25 18:24:00|463.65|459.65|463.34|459.34|463.65|459.65|463.32|459.32|25
1624645450000|2021-06-25 18:24:10|463.35|459.35|463.51|459.51|463.81|459.81|463.35|459.35|27
1624645460000|2021-06-25 18:24:20|463.54|459.54|463.97|459.97|464.1|460.1|463.54|459.54|35
1624645470000|2021-06-25 18:24:30|463.96|459.96|463.72|459.72|463.99|459.99|463.72|459.72|29
1624645480000|2021-06-25 18:24:40|463.69|459.69|463.98|459.98|464.05|460.05|463.66|459.66|27
1624645490000|2021-06-25 18:24:50|463.97|459.97|464.07|460.07|464.23|460.23|463.96|459.96|27
1624645500000|2021-06-25 18:25:00|464.06|460.06|464.04|460.04|464.07|460.07|463.82|459.82|22
1624645510000|2021-06-25 18:25:10|464|460|463.73|459.73|464.06|460.06|463.72|459.72|26
1624645520000|2021-06-25 18:25:20|463.72|459.72|463.59|459.59|463.72|459.72|463.54|459.54|13
1624645530000|2021-06-25 18:25:30|463.63|459.63|463.41|459.41|463.7|459.7|463.41|459.41|30
1624645540000|2021-06-25 18:25:40|463.42|459.42|463.44|459.44|463.48|459.48|463.42|459.42|23
1624645550000|2021-06-25 18:25:50|463.42|459.42|463.7|459.7|463.75|459.75|463.42|459.42|22
1624645560000|2021-06-25 18:26:00|463.65|459.65|463.47|459.47|463.66|459.66|463.46|459.46|22
1624645570000|2021-06-25 18:26:10|463.48|459.48|463.5|459.5|463.5|459.5|463.38|459.38|4
1624645580000|2021-06-25 18:26:20|463.55|459.55|463.48|459.48|463.62|459.62|463.47|459.47|15
1624645590000|2021-06-25 18:26:30|463.44|459.44|463.37|459.37|463.47|459.47|463.36|459.36|28
1624645600000|2021-06-25 18:26:40|463.39|459.39|463.33|459.33|463.39|459.39|463.31|459.31|22
1624645610000|2021-06-25 18:26:50|463.32|459.32|463.21|459.21|463.34|459.34|463.13|459.13|21
1624645620000|2021-06-25 18:27:00|463.22|459.22|463.24|459.24|463.24|459.24|463.17|459.17|15
1624645630000|2021-06-25 18:27:10|463.27|459.27|462.88|458.88|463.27|459.27|462.88|458.88|15
1624645640000|2021-06-25 18:27:20|462.8|458.8|462.68|458.68|462.87|458.87|462.68|458.68|24
1624645650000|2021-06-25 18:27:30|462.64|458.64|462.48|458.48|462.64|458.64|462.42|458.42|23
1624645660000|2021-06-25 18:27:40|462.49|458.49|462.43|458.43|462.5|458.5|462.41|458.41|20
1624645670000|2021-06-25 18:27:50|462.46|458.46|462.7|458.7|462.7|458.7|462.44|458.44|19
1624645680000|2021-06-25 18:28:00|462.72|458.72|462.63|458.63|462.72|458.72|462.61|458.61|10
1624645690000|2021-06-25 18:28:10|462.62|458.62|462.63|458.63|462.63|458.63|462.6|458.6|7
1624645700000|2021-06-25 18:28:20|462.65|458.65|462.56|458.56|462.66|458.66|462.56|458.56|8
1624645710000|2021-06-25 18:28:30|462.55|458.55|462.48|458.48|462.58|458.58|462.45|458.45|16
1624645720000|2021-06-25 18:28:40|462.53|458.53|462.75|458.75|462.75|458.75|462.53|458.53|24
1624645730000|2021-06-25 18:28:50|462.95|458.95|462.75|458.75|462.95|458.95|462.75|458.75|16
1624645740000|2021-06-25 18:29:00|462.68|458.68|462.67|458.67|462.79|458.79|462.67|458.67|23
1624645750000|2021-06-25 18:29:10|462.69|458.69|462.82|458.82|462.87|458.87|462.63|458.63|20
1624645760000|2021-06-25 18:29:20|462.81|458.81|462.79|458.79|462.88|458.88|462.72|458.72|26
1624645770000|2021-06-25 18:29:30|462.87|458.87|462.86|458.86|462.88|458.88|462.85|458.85|13
1624645780000|2021-06-25 18:29:40|462.87|458.87|462.7|458.7|462.87|458.87|462.69|458.69|24
1624645790000|2021-06-25 18:29:50|462.71|458.71|463.23|459.23|463.23|459.23|462.69|458.69|21
1624645800000|2021-06-25 18:30:00|463.24|459.24|462.73|458.73|463.24|459.24|462.73|458.73|25
1624645810000|2021-06-25 18:30:10|462.74|458.74|462.52|458.52|462.74|458.74|462.52|458.52|32
1624645820000|2021-06-25 18:30:20|462.53|458.53|462.26|458.26|462.53|458.53|462.26|458.26|27
1624645830000|2021-06-25 18:30:30|462.24|458.24|462.17|458.17|462.27|458.27|462.17|458.17|17
1624645840000|2021-06-25 18:30:40|462.14|458.14|462.15|458.15|462.16|458.16|462.06|458.06|20
1624645850000|2021-06-25 18:30:50|462.16|458.16|462.14|458.14|462.19|458.19|462.1|458.1|21
1624645860000|2021-06-25 18:31:00|462.13|458.13|461.91|457.91|462.18|458.18|461.91|457.91|17
1624645870000|2021-06-25 18:31:10|461.88|457.88|461.6|457.6|461.94|457.94|461.59|457.59|20
1624645880000|2021-06-25 18:31:20|461.43|457.43|461.45|457.45|461.62|457.62|461.42|457.42|28
1624645890000|2021-06-25 18:31:30|461.46|457.46|461.25|457.25|461.46|457.46|461.25|457.25|21
1624645900000|2021-06-25 18:31:40|461.27|457.27|460.98|456.98|461.27|457.27|460.91|456.91|22
1624645910000|2021-06-25 18:31:50|460.96|456.96|460.64|456.64|461|457|460.6|456.6|27
1624645920000|2021-06-25 18:32:00|460.67|456.67|460.82|456.82|460.96|456.96|460.67|456.67|28
1624645930000|2021-06-25 18:32:10|460.85|456.85|460.84|456.84|460.94|456.94|460.83|456.83|17
1624645940000|2021-06-25 18:32:20|460.83|456.83|461.18|457.18|461.2|457.2|460.76|456.76|32
1624645950000|2021-06-25 18:32:30|461.2|457.2|460.97|456.97|461.2|457.2|460.96|456.96|22
1624645960000|2021-06-25 18:32:40|460.96|456.96|460.8|456.8|460.98|456.98|460.8|456.8|18
1624645970000|2021-06-25 18:32:50|460.78|456.78|460.74|456.74|460.78|456.78|460.63|456.63|28
1624645980000|2021-06-25 18:33:00|460.71|456.71|460.8|456.8|460.81|456.81|460.71|456.71|8
1624645990000|2021-06-25 18:33:10|460.81|456.81|461.34|457.34|461.34|457.34|460.8|456.8|18
1624646000000|2021-06-25 18:33:20|461.35|457.35|461.3|457.3|461.42|457.42|461.28|457.28|18
1624646010000|2021-06-25 18:33:30|461.32|457.32|461.21|457.21|461.33|457.33|461.21|457.21|14
1624646020000|2021-06-25 18:33:40|461.24|457.24|461.27|457.27|461.44|457.44|461.22|457.22|22
1624646030000|2021-06-25 18:33:50|461.26|457.26|461.22|457.22|461.28|457.28|461.1|457.1|22
1624646040000|2021-06-25 18:34:00|461.24|457.24|461.58|457.58|461.62|457.62|461.23|457.23|31
1624646050000|2021-06-25 18:34:10|461.57|457.57|461.47|457.47|461.6|457.6|461.47|457.47|23
1624646060000|2021-06-25 18:34:20|461.48|457.48|461.24|457.24|461.48|457.48|461.24|457.24|27
1624646070000|2021-06-25 18:34:30|461.22|457.22|460.73|456.73|461.3|457.3|460.72|456.72|30
1624646080000|2021-06-25 18:34:40|460.76|456.76|460.72|456.72|460.89|456.89|460.72|456.72|22
1624646090000|2021-06-25 18:34:50|460.74|456.74|460.98|456.98|461.04|457.04|460.72|456.72|18
1624646100000|2021-06-25 18:35:00|460.94|456.94|461.82|457.82|461.82|457.82|460.93|456.93|33
1624646110000|2021-06-25 18:35:10|461.85|457.85|462.35|458.35|462.35|458.35|461.83|457.83|30
1624646120000|2021-06-25 18:35:20|462.19|458.19|462.32|458.32|462.61|458.61|462.19|458.19|30
1624646130000|2021-06-25 18:35:30|462.25|458.25|462.16|458.16|462.26|458.26|462.03|458.03|29
1624646140000|2021-06-25 18:35:40|462.14|458.14|462.22|458.22|462.22|458.22|461.95|457.95|28
1624646150000|2021-06-25 18:35:50|462.23|458.23|462.36|458.36|462.4|458.4|462.23|458.23|28
1624646160000|2021-06-25 18:36:00|462.35|458.35|462.18|458.18|462.36|458.36|462.04|458.04|24
1624646170000|2021-06-25 18:36:10|462.19|458.19|462.6|458.6|462.6|458.6|462.19|458.19|33
1624646180000|2021-06-25 18:36:20|462.61|458.61|462.87|458.87|462.9|458.9|462.51|458.51|23
1624646190000|2021-06-25 18:36:30|462.86|458.86|462.92|458.92|462.94|458.94|462.85|458.85|12
1624646200000|2021-06-25 18:36:40|462.88|458.88|462.95|458.95|462.96|458.96|462.88|458.88|13
1624646210000|2021-06-25 18:36:50|462.96|458.96|462.97|458.97|462.97|458.97|462.88|458.88|19
1624646220000|2021-06-25 18:37:00|462.96|458.96|463.24|459.24|463.24|459.24|462.96|458.96|17
1624646230000|2021-06-25 18:37:10|463.25|459.25|463.12|459.12|463.44|459.44|463.12|459.12|21
1624646240000|2021-06-25 18:37:20|463.13|459.13|463.33|459.33|463.33|459.33|463.13|459.13|14
1624646250000|2021-06-25 18:37:30|463.36|459.36|463.7|459.7|463.72|459.72|463.36|459.36|26
1624646260000|2021-06-25 18:37:40|463.64|459.64|463.78|459.78|463.9|459.9|463.51|459.51|27
1624646270000|2021-06-25 18:37:50|463.73|459.73|463.87|459.87|463.89|459.89|463.72|459.72|19
1624646280000|2021-06-25 18:38:00|463.94|459.94|463.91|459.91|464.29|460.29|463.91|459.91|29
1624646290000|2021-06-25 18:38:10|463.92|459.92|463.94|459.94|464.07|460.07|463.91|459.91|20
1624646300000|2021-06-25 18:38:20|463.93|459.93|464.29|460.29|464.33|460.33|463.93|459.93|23
1624646310000|2021-06-25 18:38:30|464.3|460.3|464.31|460.31|464.31|460.31|464.24|460.24|16
1624646320000|2021-06-25 18:38:40|464.28|460.28|464.21|460.21|464.41|460.41|464.21|460.21|21
1624646330000|2021-06-25 18:38:50|464.24|460.24|464.16|460.16|464.29|460.29|464.11|460.11|19
1624646340000|2021-06-25 18:39:00|464.08|460.08|463.72|459.72|464.09|460.09|463.72|459.72|22
1624646350000|2021-06-25 18:39:10|463.73|459.73|463.43|459.43|463.8|459.8|463.41|459.41|31
1624646360000|2021-06-25 18:39:20|463.52|459.52|463.6|459.6|463.62|459.62|463.46|459.46|23
1624646370000|2021-06-25 18:39:30|463.58|459.58|463.55|459.55|463.6|459.6|463.47|459.47|20
1624646380000|2021-06-25 18:39:40|463.59|459.59|463.87|459.87|463.93|459.93|463.59|459.59|19
1624646390000|2021-06-25 18:39:50|463.9|459.9|464.05|460.05|464.05|460.05|463.83|459.83|18
1624646400000|2021-06-25 18:40:00|464.09|460.09|464.15|460.15|464.15|460.15|464.07|460.07|11
1624646410000|2021-06-25 18:40:10|464.16|460.16|464.81|460.81|464.81|460.81|464.16|460.16|24
1624646420000|2021-06-25 18:40:20|464.87|460.87|464.82|460.82|464.87|460.87|464.66|460.66|21
1624646430000|2021-06-25 18:40:30|464.92|460.92|464.64|460.64|464.93|460.93|464.59|460.59|25
1624646440000|2021-06-25 18:40:40|464.62|460.62|464.5|460.5|464.62|460.62|464.33|460.33|28
1624646450000|2021-06-25 18:40:50|464.51|460.51|464.45|460.45|464.55|460.55|464.44|460.44|25
1624646460000|2021-06-25 18:41:00|464.41|460.41|464.32|460.32|464.49|460.49|464.32|460.32|29
1624646470000|2021-06-25 18:41:10|464.31|460.31|464.03|460.03|464.31|460.31|464.02|460.02|28
1624646480000|2021-06-25 18:41:20|464.02|460.02|464.06|460.06|464.1|460.1|464|460|22
1624646490000|2021-06-25 18:41:30|464.07|460.07|463.95|459.95|464.07|460.07|463.92|459.92|24
1624646500000|2021-06-25 18:41:40|463.93|459.93|463.95|459.95|464|460|463.88|459.88|12
1624646510000|2021-06-25 18:41:50|463.88|459.88|463.93|459.93|463.95|459.95|463.86|459.86|24
1624646520000|2021-06-25 18:42:00|463.94|459.94|463.55|459.55|463.94|459.94|463.54|459.54|22
1624646530000|2021-06-25 18:42:10|463.53|459.53|463.3|459.3|463.57|459.57|463.29|459.29|24
1624646540000|2021-06-25 18:42:20|463.29|459.29|463.3|459.3|463.41|459.41|463.25|459.25|25
1624646550000|2021-06-25 18:42:30|463.31|459.31|463.24|459.24|463.37|459.37|463.24|459.24|24
1624646560000|2021-06-25 18:42:40|463.29|459.29|463.2|459.2|463.29|459.29|463.2|459.2|12
1624646570000|2021-06-25 18:42:50|463.21|459.21|463.23|459.23|463.23|459.23|463.21|459.21|2
1624646580000|2021-06-25 18:43:00|463.26|459.26|463.2|459.2|463.26|459.26|463.16|459.16|12
1624646590000|2021-06-25 18:43:10|463.22|459.22|463.54|459.54|463.54|459.54|463.15|459.15|18
1624646600000|2021-06-25 18:43:20|463.56|459.56|463.81|459.81|463.81|459.81|463.56|459.56|24
1624646610000|2021-06-25 18:43:30|463.8|459.8|463.62|459.62|463.81|459.81|463.61|459.61|13
1624646620000|2021-06-25 18:43:40|463.59|459.59|463.61|459.61|463.64|459.64|463.59|459.59|13
1624646630000|2021-06-25 18:43:50|463.55|459.55|464.28|460.28|464.29|460.29|463.55|459.55|20
1624646640000|2021-06-25 18:44:00|464.27|460.27|464.22|460.22|464.27|460.27|464.22|460.22|9
1624646650000|2021-06-25 18:44:10|464.23|460.23|464.3|460.3|464.32|460.32|464.23|460.23|18
1624646660000|2021-06-25 18:44:20|464.32|460.32|464.32|460.32|464.37|460.37|464.3|460.3|10
1624646670000|2021-06-25 18:44:30|464.31|460.31|464.29|460.29|464.34|460.34|464.29|460.29|11
1624646680000|2021-06-25 18:44:40|464.22|460.22|463.71|459.71|464.23|460.23|463.71|459.71|24
1624646690000|2021-06-25 18:44:50|463.75|459.75|464|460|464.03|460.03|463.71|459.71|34
1624646700000|2021-06-25 18:45:00|463.96|459.96|463.98|459.98|463.99|459.99|463.93|459.93|19
1624646710000|2021-06-25 18:45:10|463.96|459.96|463.83|459.83|463.97|459.97|463.82|459.82|23
1624646720000|2021-06-25 18:45:20|463.84|459.84|464|460|464|460|463.79|459.79|19
1624646730000|2021-06-25 18:45:30|464.03|460.03|463.85|459.85|464.03|460.03|463.78|459.78|27
1624646740000|2021-06-25 18:45:40|463.78|459.78|463.85|459.85|463.85|459.85|463.75|459.75|14
1624646750000|2021-06-25 18:45:50|463.84|459.84|463.9|459.9|463.9|459.9|463.82|459.82|13
1624646760000|2021-06-25 18:46:00|463.89|459.89|463.95|459.95|463.95|459.95|463.88|459.88|13
1624646770000|2021-06-25 18:46:10|463.96|459.96|464.14|460.14|464.17|460.17|463.85|459.85|26
1624646780000|2021-06-25 18:46:20|464.15|460.15|464.36|460.36|464.36|460.36|464.15|460.15|28
1624646790000|2021-06-25 18:46:30|464.35|460.35|464.36|460.36|464.37|460.37|464.32|460.32|20
1624646800000|2021-06-25 18:46:40|464.37|460.37|464.36|460.36|464.46|460.46|464.33|460.33|17
1624646810000|2021-06-25 18:46:50|464.37|460.37|463.74|459.74|464.37|460.37|463.74|459.74|23
1624646820000|2021-06-25 18:47:00|463.73|459.73|463.84|459.84|463.94|459.94|463.72|459.72|29
1624646830000|2021-06-25 18:47:10|463.8|459.8|464.08|460.08|464.08|460.08|463.7|459.7|23
1624646840000|2021-06-25 18:47:20|464.1|460.1|463.99|459.99|464.1|460.1|463.97|459.97|20
1624646850000|2021-06-25 18:47:30|464|460|463.93|459.93|464.03|460.03|463.91|459.91|19
1624646860000|2021-06-25 18:47:40|463.92|459.92|463.65|459.65|463.95|459.95|463.64|459.64|20
1624646870000|2021-06-25 18:47:50|463.63|459.63|463.68|459.68|463.68|459.68|463.61|459.61|18
1624646880000|2021-06-25 18:48:00|463.72|459.72|463.73|459.73|463.83|459.83|463.72|459.72|15
1624646890000|2021-06-25 18:48:10|463.72|459.72|463.6|459.6|463.75|459.75|463.6|459.6|11
1624646900000|2021-06-25 18:48:20|463.59|459.59|463.59|459.59|463.62|459.62|463.59|459.59|3
1624646910000|2021-06-25 18:48:30|463.61|459.61|463.62|459.62|463.65|459.65|463.5|459.5|19
1624646920000|2021-06-25 18:48:40|463.64|459.64|463.6|459.6|463.64|459.64|463.6|459.6|5
1624646930000|2021-06-25 18:48:50|463.59|459.59|463.52|459.52|463.59|459.59|463.52|459.52|8
1624646940000|2021-06-25 18:49:00|463.54|459.54|463.56|459.56|463.58|459.58|463.48|459.48|15
1624646950000|2021-06-25 18:49:10|463.48|459.48|463.55|459.55|463.58|459.58|463.48|459.48|10
1624646960000|2021-06-25 18:49:20|463.56|459.56|463.55|459.55|463.57|459.57|463.55|459.55|4
1624646980000|2021-06-25 18:49:40|463.54|459.54|463.63|459.63|463.69|459.69|463.43|459.43|13
1624646990000|2021-06-25 18:49:50|463.64|459.64|463.35|459.35|463.64|459.64|463.35|459.35|9
1624647000000|2021-06-25 18:50:00|463.41|459.41|463.34|459.34|463.41|459.41|463.32|459.32|10
1624647010000|2021-06-25 18:50:10|463.32|459.32|463.42|459.42|463.44|459.44|463.22|459.22|20
1624647020000|2021-06-25 18:50:20|463.43|459.43|463.33|459.33|463.51|459.51|463.33|459.33|27
1624647030000|2021-06-25 18:50:30|463.3|459.3|463.36|459.36|463.37|459.37|463.3|459.3|16
1624647040000|2021-06-25 18:50:40|463.37|459.37|463|459|463.48|459.48|462.98|458.98|29
1624647050000|2021-06-25 18:50:50|463.01|459.01|462.99|458.99|463.07|459.07|462.9|458.9|25
1624647060000|2021-06-25 18:51:00|462.93|458.93|463.11|459.11|463.22|459.22|462.93|458.93|20
1624647070000|2021-06-25 18:51:10|463.14|459.14|462.6|458.6|463.14|459.14|462.56|458.56|26
1624647080000|2021-06-25 18:51:20|462.61|458.61|462.57|458.57|462.65|458.65|462.48|458.48|19
1624647090000|2021-06-25 18:51:30|462.54|458.54|462.7|458.7|462.8|458.8|462.54|458.54|29
1624647100000|2021-06-25 18:51:40|462.61|458.61|462.37|458.37|462.63|458.63|462.24|458.24|29
1624647110000|2021-06-25 18:51:50|462.22|458.22|461.97|457.97|462.36|458.36|461.81|457.81|27
1624647120000|2021-06-25 18:52:00|461.99|457.99|461.7|457.7|462.04|458.04|461.68|457.68|31
1624647130000|2021-06-25 18:52:10|461.71|457.71|461.71|457.71|461.75|457.75|461.59|457.59|23
1624647140000|2021-06-25 18:52:20|461.72|457.72|461.46|457.46|461.74|457.74|461.46|457.46|23
1624647150000|2021-06-25 18:52:30|461.45|457.45|462.42|458.42|462.42|458.42|461.29|457.29|33
1624647160000|2021-06-25 18:52:40|462.46|458.46|463.04|459.04|463.04|459.04|462.46|458.46|24
1624647170000|2021-06-25 18:52:50|463.03|459.03|462.78|458.78|463.03|459.03|462.55|458.55|34
1624647180000|2021-06-25 18:53:00|462.8|458.8|462.93|458.93|463.19|459.19|462.78|458.78|27
1624647190000|2021-06-25 18:53:10|463.47|459.47|463.55|459.55|463.55|459.55|463.47|459.47|8
1624647200000|2021-06-25 18:53:20|463.52|459.52|463.02|459.02|463.52|459.52|463|459|25
1624647210000|2021-06-25 18:53:30|463.09|459.09|463.57|459.57|463.57|459.57|463.09|459.09|20
1624647220000|2021-06-25 18:53:40|463.56|459.56|463.5|459.5|463.57|459.57|463.42|459.42|23
1624647230000|2021-06-25 18:53:50|463.53|459.53|463.63|459.63|463.67|459.67|463.47|459.47|19
1624647240000|2021-06-25 18:54:00|463.61|459.61|464.14|460.14|464.2|460.2|463.61|459.61|27
1624647250000|2021-06-25 18:54:10|464.19|460.19|464.53|460.53|464.54|460.54|464.15|460.15|28
1624647260000|2021-06-25 18:54:20|464.5|460.5|464.34|460.34|464.5|460.5|464.18|460.18|27
1624647270000|2021-06-25 18:54:30|464.33|460.33|464.12|460.12|464.33|460.33|464.04|460.04|20
1624647280000|2021-06-25 18:54:40|464.11|460.11|464.13|460.13|464.14|460.14|464.06|460.06|19
1624647290000|2021-06-25 18:54:50|464.18|460.18|464.34|460.34|464.34|460.34|464.06|460.06|26
1624647300000|2021-06-25 18:55:00|464.35|460.35|464.31|460.31|464.37|460.37|464.29|460.29|21
1624647310000|2021-06-25 18:55:10|464.32|460.32|464.13|460.13|464.32|460.32|464.13|460.13|21
1624647320000|2021-06-25 18:55:20|464.15|460.15|464.05|460.05|464.15|460.15|463.98|459.98|22
1624647330000|2021-06-25 18:55:30|464.06|460.06|464.26|460.26|464.26|460.26|464.05|460.05|20
1624647340000|2021-06-25 18:55:40|464.29|460.29|464.28|460.28|464.43|460.43|464.25|460.25|17
1624647350000|2021-06-25 18:55:50|464.29|460.29|464.41|460.41|464.41|460.41|464.27|460.27|16
1624647360000|2021-06-25 18:56:00|464.42|460.42|464.27|460.27|464.42|460.42|464.27|460.27|10
1624647370000|2021-06-25 18:56:10|464.25|460.25|464.3|460.3|464.37|460.37|464.25|460.25|11
1624647380000|2021-06-25 18:56:20|464.34|460.34|464.23|460.23|464.37|460.37|464.23|460.23|12
1624647390000|2021-06-25 18:56:30|464.24|460.24|464.59|460.59|464.63|460.63|464.24|460.24|21
1624647400000|2021-06-25 18:56:40|464.61|460.61|464.55|460.55|464.61|460.61|464.51|460.51|15
1624647410000|2021-06-25 18:56:50|464.56|460.56|464.69|460.69|464.7|460.7|464.56|460.56|12
1624647420000|2021-06-25 18:57:00|464.65|460.65|464.64|460.64|464.65|460.65|464.62|460.62|8
1624647430000|2021-06-25 18:57:10|464.65|460.65|464.77|460.77|464.77|460.77|464.64|460.64|16
1624647440000|2021-06-25 18:57:20|464.75|460.75|464.83|460.83|464.84|460.84|464.75|460.75|21
1624647450000|2021-06-25 18:57:30|464.84|460.84|464.92|460.92|464.94|460.94|464.81|460.81|24
1624647460000|2021-06-25 18:57:40|464.93|460.93|464.44|460.44|464.93|460.93|464.44|460.44|21
1624647470000|2021-06-25 18:57:50|464.34|460.34|464.05|460.05|464.34|460.34|463.68|459.68|31
1624647480000|2021-06-25 18:58:00|464.04|460.04|463.81|459.81|464.04|460.04|463.76|459.76|27
1624647490000|2021-06-25 18:58:10|463.79|459.79|463.44|459.44|463.79|459.79|463.44|459.44|28
1624647500000|2021-06-25 18:58:20|463.45|459.45|463.46|459.46|463.51|459.51|463.29|459.29|25
1624647510000|2021-06-25 18:58:30|463.42|459.42|463.7|459.7|463.7|459.7|463.33|459.33|26
1624647520000|2021-06-25 18:58:40|463.71|459.71|463.73|459.73|463.77|459.77|463.63|459.63|22
1624647530000|2021-06-25 18:58:50|463.62|459.62|463.54|459.54|463.65|459.65|463.38|459.38|28
1624647540000|2021-06-25 18:59:00|463.51|459.51|463.08|459.08|463.51|459.51|463.08|459.08|28
1624647550000|2021-06-25 18:59:10|463.09|459.09|463.06|459.06|463.1|459.1|463.04|459.04|14
1624647560000|2021-06-25 18:59:20|463.05|459.05|463.44|459.44|463.44|459.44|463.05|459.05|23
1624647570000|2021-06-25 18:59:30|463.4|459.4|463.9|459.9|463.92|459.92|463.4|459.4|25
1624647580000|2021-06-25 18:59:40|463.95|459.95|463.82|459.82|464.02|460.02|463.8|459.8|12
1624647590000|2021-06-25 18:59:50|463.84|459.84|464|460|464|460|463.79|459.79|18
1624647600000|2021-06-25 19:00:00|464.08|460.08|464.81|460.81|464.81|460.81|464.08|460.08|23
1624647610000|2021-06-25 19:00:10|464.85|460.85|464.85|460.85|464.99|460.99|464.84|460.84|18
1624647620000|2021-06-25 19:00:20|464.91|460.91|464.69|460.69|464.91|460.91|464.63|460.63|25
1624647630000|2021-06-25 19:00:30|464.7|460.7|464.8|460.8|464.85|460.85|464.53|460.53|33
1624647640000|2021-06-25 19:00:40|464.81|460.81|465.03|461.03|465.04|461.04|464.81|460.81|25
1624647650000|2021-06-25 19:00:50|465|461|464.75|460.75|465.05|461.05|464.74|460.74|25
1624647660000|2021-06-25 19:01:00|464.7|460.7|464.22|460.22|464.73|460.73|464.21|460.21|33
1624647670000|2021-06-25 19:01:10|464.23|460.23|463.69|459.69|464.28|460.28|463.69|459.69|30
1624647680000|2021-06-25 19:01:20|463.7|459.7|463.33|459.33|463.77|459.77|463.24|459.24|19
1624647690000|2021-06-25 19:01:30|463.41|459.41|463.58|459.58|463.58|459.58|463.3|459.3|35
1624647700000|2021-06-25 19:01:40|463.49|459.49|463.27|459.27|463.53|459.53|463.27|459.27|30
1624647710000|2021-06-25 19:01:50|463.2|459.2|463|459|463.2|459.2|462.98|458.98|20
1624647720000|2021-06-25 19:02:00|462.98|458.98|463.04|459.04|463.04|459.04|462.97|458.97|19
1624647730000|2021-06-25 19:02:10|463.01|459.01|463.06|459.06|463.08|459.08|463.01|459.01|21
1624647740000|2021-06-25 19:02:20|463.05|459.05|462.95|458.95|463.05|459.05|462.95|458.95|17
1624647750000|2021-06-25 19:02:30|462.97|458.97|463.09|459.09|463.1|459.1|462.96|458.96|16
1624647760000|2021-06-25 19:02:40|463.15|459.15|463.08|459.08|463.16|459.16|463.08|459.08|21
1624647770000|2021-06-25 19:02:50|463.07|459.07|463.11|459.11|463.2|459.2|462.98|458.98|14
1624647780000|2021-06-25 19:03:00|463.14|459.14|463.02|459.02|463.14|459.14|462.92|458.92|19
1624647790000|2021-06-25 19:03:10|463.01|459.01|462.97|458.97|463.01|459.01|462.95|458.95|13
1624647800000|2021-06-25 19:03:20|462.99|458.99|462.99|458.99|463.13|459.13|462.99|458.99|16
1624647810000|2021-06-25 19:03:30|463|459|463.02|459.02|463.06|459.06|462.98|458.98|20
1624647820000|2021-06-25 19:03:40|463.03|459.03|463.02|459.02|463.05|459.05|462.97|458.97|14
1624647830000|2021-06-25 19:03:50|463.01|459.01|462.96|458.96|463.01|459.01|462.89|458.89|18
1624647840000|2021-06-25 19:04:00|462.97|458.97|462.91|458.91|462.97|458.97|462.89|458.89|17
1624647850000|2021-06-25 19:04:10|462.86|458.86|462.87|458.87|462.88|458.88|462.8|458.8|19
1624647860000|2021-06-25 19:04:20|462.89|458.89|462.84|458.84|462.89|458.89|462.84|458.84|10
1624647870000|2021-06-25 19:04:30|462.87|458.87|462.84|458.84|462.87|458.87|462.8|458.8|13
1624647880000|2021-06-25 19:04:40|462.81|458.81|462.81|458.81|462.82|458.82|462.8|458.8|6
1624647890000|2021-06-25 19:04:50|462.8|458.8|462.82|458.82|462.83|458.83|462.8|458.8|7
1624647900000|2021-06-25 19:05:00|462.83|458.83|462.88|458.88|462.98|458.98|462.83|458.83|20
1624647910000|2021-06-25 19:05:10|462.9|458.9|462.93|458.93|462.93|458.93|462.87|458.87|12
1624647920000|2021-06-25 19:05:20|462.92|458.92|462.86|458.86|462.92|458.92|462.86|458.86|9
1624647930000|2021-06-25 19:05:30|462.81|458.81|462.85|458.85|462.85|458.85|462.81|458.81|2
1624647940000|2021-06-25 19:05:40|462.84|458.84|462.81|458.81|462.85|458.85|462.81|458.81|4
1624647950000|2021-06-25 19:05:50|462.83|458.83|462.8|458.8|462.84|458.84|462.79|458.79|14
1624647960000|2021-06-25 19:06:00|462.79|458.79|462.84|458.84|462.84|458.84|462.78|458.78|13
1624647970000|2021-06-25 19:06:10|462.8|458.8|462.79|458.79|462.8|458.8|462.79|458.79|4
1624647980000|2021-06-25 19:06:20|462.78|458.78|462.82|458.82|463.03|459.03|462.78|458.78|17
1624647990000|2021-06-25 19:06:30|462.81|458.81|462.77|458.77|462.86|458.86|462.77|458.77|19
1624648000000|2021-06-25 19:06:40|462.78|458.78|462.83|458.83|462.91|458.91|462.78|458.78|12
1624648010000|2021-06-25 19:06:50|462.8|458.8|462.6|458.6|462.8|458.8|462.57|458.57|26
1624648020000|2021-06-25 19:07:00|462.57|458.57|462.4|458.4|462.57|458.57|462.39|458.39|23
1624648030000|2021-06-25 19:07:10|462.38|458.38|462.08|458.08|462.38|458.38|461.87|457.87|33
1624648040000|2021-06-25 19:07:20|462.06|458.06|462.01|458.01|462.09|458.09|462|458|24
1624648050000|2021-06-25 19:07:30|461.98|457.98|461.91|457.91|462|458|461.9|457.9|17
1624648060000|2021-06-25 19:07:40|461.9|457.9|461.59|457.59|461.92|457.92|461.58|457.58|21
1624648070000|2021-06-25 19:07:50|461.58|457.58|461.24|457.24|461.62|457.62|461.23|457.23|25
1624648080000|2021-06-25 19:08:00|461.25|457.25|461.32|457.32|461.37|457.37|461.18|457.18|24
1624648090000|2021-06-25 19:08:10|461.35|457.35|461.37|457.37|461.4|457.4|461.29|457.29|16
1624648100000|2021-06-25 19:08:20|461.36|457.36|461.19|457.19|461.36|457.36|461.16|457.16|24
1624648110000|2021-06-25 19:08:30|461.18|457.18|460.14|456.14|461.18|457.18|460.14|456.14|28
1624648120000|2021-06-25 19:08:40|460.13|456.13|460.3|456.3|460.34|456.34|460.12|456.12|20
1624648130000|2021-06-25 19:08:50|460.29|456.29|460.11|456.11|460.36|456.36|460.1|456.1|20
1624648140000|2021-06-25 19:09:00|460.06|456.06|459.87|455.87|460.07|456.07|459.85|455.85|8
1624648150000|2021-06-25 19:09:10|459.9|455.9|460.06|456.06|460.07|456.07|459.89|455.89|14
1624648160000|2021-06-25 19:09:20|460.07|456.07|459.98|455.98|460.22|456.22|459.98|455.98|27
1624648170000|2021-06-25 19:09:30|459.97|455.97|459.99|455.99|460|456|459.92|455.92|14
1624648180000|2021-06-25 19:09:40|459.97|455.97|459.92|455.92|459.97|455.97|459.92|455.92|14
1624648190000|2021-06-25 19:09:50|459.91|455.91|459.7|455.7|459.91|455.91|459.68|455.68|13
1624648200000|2021-06-25 19:10:00|459.69|455.69|460.41|456.41|460.41|456.41|459.69|455.69|23
1624648210000|2021-06-25 19:10:10|460.39|456.39|460.56|456.56|460.88|456.88|460.39|456.39|26
1624648220000|2021-06-25 19:10:20|460.57|456.57|460.65|456.65|460.66|456.66|460.57|456.57|25
1624648230000|2021-06-25 19:10:30|460.64|456.64|460.72|456.72|460.72|456.72|460.64|456.64|5
1624648240000|2021-06-25 19:10:40|460.76|456.76|461.04|457.04|461.06|457.06|460.76|456.76|17
1624648250000|2021-06-25 19:10:50|461.02|457.02|460.76|456.76|461.06|457.06|460.76|456.76|20
1624648260000|2021-06-25 19:11:00|460.74|456.74|461.1|457.1|461.11|457.11|460.74|456.74|23
1624648270000|2021-06-25 19:11:10|461.11|457.11|461.23|457.23|461.26|457.26|461.04|457.04|16
1624648280000|2021-06-25 19:11:20|461.14|457.14|461.13|457.13|461.27|457.27|461.12|457.12|19
1624648290000|2021-06-25 19:11:30|461.23|457.23|461.5|457.5|461.51|457.51|461.12|457.12|12
1624648300000|2021-06-25 19:11:40|461.52|457.52|461.62|457.62|461.62|457.62|461.52|457.52|16
1624648310000|2021-06-25 19:11:50|461.63|457.63|461.81|457.81|461.81|457.81|461.63|457.63|7
1624648320000|2021-06-25 19:12:00|461.82|457.82|462.27|458.27|462.27|458.27|461.82|457.82|18
1624648330000|2021-06-25 19:12:10|462.36|458.36|462.44|458.44|462.45|458.45|462.35|458.35|24
1624648340000|2021-06-25 19:12:20|462.47|458.47|462.56|458.56|462.57|458.57|462.42|458.42|21
1624648350000|2021-06-25 19:12:30|462.59|458.59|462.79|458.79|462.79|458.79|462.57|458.57|14
1624648360000|2021-06-25 19:12:40|462.8|458.8|462.83|458.83|462.83|458.83|462.8|458.8|2
1624648370000|2021-06-25 19:12:50|462.81|458.81|462.53|458.53|462.81|458.81|462.42|458.42|15
1624648380000|2021-06-25 19:13:00|462.51|458.51|462.38|458.38|462.51|458.51|462.25|458.25|27
1624648390000|2021-06-25 19:13:10|462.42|458.42|462.22|458.22|462.43|458.43|462.21|458.21|18
1624648400000|2021-06-25 19:13:20|462.12|458.12|462.34|458.34|462.34|458.34|462.05|458.05|19
1624648410000|2021-06-25 19:13:30|462.35|458.35|462.25|458.25|462.37|458.37|462.24|458.24|20
1624648420000|2021-06-25 19:13:40|462.26|458.26|462.46|458.46|462.47|458.47|462.25|458.25|18
1624648430000|2021-06-25 19:13:50|462.47|458.47|462.43|458.43|462.57|458.57|462.42|458.42|26
1624648440000|2021-06-25 19:14:00|462.45|458.45|463.14|459.14|463.14|459.14|462.44|458.44|25
1624648450000|2021-06-25 19:14:10|463.19|459.19|463.66|459.66|463.69|459.69|463.19|459.19|24
1624648460000|2021-06-25 19:14:20|463.64|459.64|463.78|459.78|463.79|459.79|463.6|459.6|23
1624648470000|2021-06-25 19:14:30|463.77|459.77|464.28|460.28|464.3|460.3|463.68|459.68|23
1624648480000|2021-06-25 19:14:40|464.27|460.27|464.48|460.48|464.48|460.48|464.25|460.25|17
1624648490000|2021-06-25 19:14:50|464.47|460.47|464.32|460.32|464.49|460.49|464.32|460.32|16
1624648500000|2021-06-25 19:15:00|464.28|460.28|464.22|460.22|464.3|460.3|464.14|460.14|18
1624648510000|2021-06-25 19:15:10|464.26|460.26|464.62|460.62|464.62|460.62|464.26|460.26|11
1624648520000|2021-06-25 19:15:20|464.65|460.65|464.96|460.96|464.99|460.99|464.65|460.65|17
1624648530000|2021-06-25 19:15:30|465.03|461.03|465.1|461.1|465.14|461.14|465.02|461.02|20
1624648540000|2021-06-25 19:15:40|465.28|461.28|465.88|461.88|465.96|461.96|465.12|461.12|28
1624648550000|2021-06-25 19:15:50|466|462|466.04|462.04|466.12|462.12|466|462|18
1624648560000|2021-06-25 19:16:00|466.02|462.02|465.55|461.55|466.04|462.04|465.46|461.46|27
1624648570000|2021-06-25 19:16:10|465.54|461.54|465.88|461.88|465.94|461.94|465.39|461.39|30
1624648580000|2021-06-25 19:16:20|465.87|461.87|465.28|461.28|465.87|461.87|465.28|461.28|21
1624648590000|2021-06-25 19:16:30|465.29|461.29|465.21|461.21|465.34|461.34|465.14|461.14|25
1624648600000|2021-06-25 19:16:40|465.27|461.27|465.51|461.51|465.51|461.51|465.18|461.18|23
1624648610000|2021-06-25 19:16:50|465.47|461.47|465.29|461.29|465.75|461.75|465.29|461.29|22
1624648620000|2021-06-25 19:17:00|465.23|461.23|465.33|461.33|465.43|461.43|465.19|461.19|25
1624648630000|2021-06-25 19:17:10|465.36|461.36|465.51|461.51|465.57|461.57|465.36|461.36|21
1624648640000|2021-06-25 19:17:20|465.56|461.56|465.54|461.54|465.56|461.56|465.48|461.48|9
1624648650000|2021-06-25 19:17:30|465.58|461.58|465.74|461.74|465.82|461.82|465.58|461.58|11
1624648660000|2021-06-25 19:17:40|465.81|461.81|465.83|461.83|465.84|461.84|465.74|461.74|26
1624648670000|2021-06-25 19:17:50|465.84|461.84|465.92|461.92|465.92|461.92|465.84|461.84|8
1624648680000|2021-06-25 19:18:00|465.96|461.96|466.03|462.03|466.27|462.27|465.96|461.96|22
1624648690000|2021-06-25 19:18:10|466.06|462.06|465.81|461.81|466.22|462.22|465.81|461.81|20
1624648700000|2021-06-25 19:18:20|465.79|461.79|465.82|461.82|465.82|461.82|465.73|461.73|23
1624648710000|2021-06-25 19:18:30|465.83|461.83|466.11|462.11|466.11|462.11|465.83|461.83|12
1624648720000|2021-06-25 19:18:40|466.14|462.14|466.05|462.05|466.16|462.16|466.05|462.05|8
1624648730000|2021-06-25 19:18:50|466.04|462.04|465.97|461.97|466.05|462.05|465.97|461.97|7
1624648740000|2021-06-25 19:19:00|465.98|461.98|466.24|462.24|466.24|462.24|465.98|461.98|13
1624648750000|2021-06-25 19:19:10|466.44|462.44|466.37|462.37|466.56|462.56|466.34|462.34|14
1624648760000|2021-06-25 19:19:20|466.38|462.38|466.45|462.45|466.46|462.46|466.2|462.2|12
1624648770000|2021-06-25 19:19:30|466.39|462.39|466.8|462.8|466.83|462.83|466.38|462.38|13
1624648780000|2021-06-25 19:19:40|466.78|462.78|466.77|462.77|466.87|462.87|466.75|462.75|7
1624648790000|2021-06-25 19:19:50|466.76|462.76|466.74|462.74|466.76|462.76|466.67|462.67|9
1624648800000|2021-06-25 19:20:00|466.78|462.78|467.38|463.38|467.38|463.38|466.78|462.78|10
1624648810000|2021-06-25 19:20:10|467.41|463.41|467.72|463.72|467.85|463.85|467.41|463.41|33
1624648820000|2021-06-25 19:20:20|467.73|463.73|467.53|463.53|467.73|463.73|467.46|463.46|22
1624648830000|2021-06-25 19:20:30|467.52|463.52|467.39|463.39|467.52|463.52|467.28|463.28|19
1624648840000|2021-06-25 19:20:40|467.44|463.44|467.44|463.44|467.5|463.5|467.42|463.42|15
1624648850000|2021-06-25 19:20:50|467.52|463.52|467.63|463.63|467.71|463.71|467.44|463.44|18
1624648860000|2021-06-25 19:21:00|467.62|463.62|467.61|463.61|467.67|463.67|467.61|463.61|11
1624648870000|2021-06-25 19:21:10|467.66|463.66|467.57|463.57|467.69|463.69|467.57|463.57|13
1624648880000|2021-06-25 19:21:20|467.56|463.56|467.66|463.66|467.66|463.66|467.51|463.51|10
1624648890000|2021-06-25 19:21:30|467.61|463.61|467.83|463.83|467.96|463.96|467.61|463.61|24
1624648900000|2021-06-25 19:21:40|467.92|463.92|467.87|463.87|467.95|463.95|467.87|463.87|25
1624648910000|2021-06-25 19:21:50|467.88|463.88|467.86|463.86|467.95|463.95|467.81|463.81|20
1624648920000|2021-06-25 19:22:00|467.85|463.85|467.92|463.92|467.93|463.93|467.83|463.83|26
1624648930000|2021-06-25 19:22:10|467.91|463.91|467.71|463.71|467.91|463.91|467.71|463.71|29
1624648940000|2021-06-25 19:22:20|467.69|463.69|467.82|463.82|467.84|463.84|467.68|463.68|29
1624648950000|2021-06-25 19:22:30|467.86|463.86|467.86|463.86|467.96|463.96|467.81|463.81|23
1624648960000|2021-06-25 19:22:40|467.85|463.85|467.95|463.95|467.95|463.95|467.78|463.78|22
1624648970000|2021-06-25 19:22:50|467.94|463.94|468|464|468.01|464.01|467.89|463.89|24
1624648980000|2021-06-25 19:23:00|467.99|463.99|468.02|464.02|468.06|464.06|467.95|463.95|22
1624648990000|2021-06-25 19:23:10|468.04|464.04|467.59|463.59|468.06|464.06|467.59|463.59|26
1624649000000|2021-06-25 19:23:20|467.58|463.58|467.63|463.63|467.72|463.72|467.52|463.52|30
1624649010000|2021-06-25 19:23:30|467.64|463.64|467.73|463.73|467.76|463.76|467.63|463.63|13
1624649020000|2021-06-25 19:23:40|467.71|463.71|467.75|463.75|467.76|463.76|467.68|463.68|25
1624649030000|2021-06-25 19:23:50|467.73|463.73|467.75|463.75|467.75|463.75|467.51|463.51|23
1624649040000|2021-06-25 19:24:00|467.74|463.74|467.46|463.46|467.75|463.75|467.46|463.46|22
1624649050000|2021-06-25 19:24:10|467.47|463.47|467.3|463.3|467.51|463.51|467.3|463.3|22
1624649060000|2021-06-25 19:24:20|467.28|463.28|467.44|463.44|467.45|463.45|467.13|463.13|28
1624649070000|2021-06-25 19:24:30|467.46|463.46|467.52|463.52|467.53|463.53|467.44|463.44|19
1624649080000|2021-06-25 19:24:40|467.53|463.53|467.37|463.37|467.53|463.53|467.37|463.37|21
1624649090000|2021-06-25 19:24:50|467.39|463.39|467.34|463.34|467.44|463.44|467.23|463.23|25
1624649100000|2021-06-25 19:25:00|467.33|463.33|467.21|463.21|467.37|463.37|467.21|463.21|22
1624649110000|2021-06-25 19:25:10|467.27|463.27|467.44|463.44|467.44|463.44|467.11|463.11|32
1624649120000|2021-06-25 19:25:20|467.42|463.42|467.71|463.71|467.71|463.71|467.42|463.42|13
1624649130000|2021-06-25 19:25:30|467.72|463.72|467.82|463.82|467.97|463.97|467.72|463.72|16
1624649140000|2021-06-25 19:25:40|467.83|463.83|467.91|463.91|467.91|463.91|467.82|463.82|12
1624649150000|2021-06-25 19:25:50|467.9|463.9|467.62|463.62|467.91|463.91|467.61|463.61|16
1624649160000|2021-06-25 19:26:00|467.65|463.65|467.79|463.79|467.79|463.79|467.65|463.65|14
1624649170000|2021-06-25 19:26:10|467.82|463.82|467.9|463.9|467.91|463.91|467.82|463.82|14
1624649180000|2021-06-25 19:26:20|467.81|463.81|467.72|463.72|467.81|463.81|467.69|463.69|12
1624649190000|2021-06-25 19:26:30|467.71|463.71|467.81|463.81|467.81|463.81|467.71|463.71|14
1624649200000|2021-06-25 19:26:40|467.8|463.8|467.53|463.53|467.8|463.8|467.5|463.5|21
1624649210000|2021-06-25 19:26:50|467.54|463.54|467.44|463.44|467.55|463.55|467.41|463.41|14
1624649220000|2021-06-25 19:27:00|467.45|463.45|467.45|463.45|467.45|463.45|467.42|463.42|16
1624649230000|2021-06-25 19:27:10|467.44|463.44|467.44|463.44|467.45|463.45|467.43|463.43|15
1624649240000|2021-06-25 19:27:20|467.43|463.43|467.54|463.54|467.73|463.73|467.41|463.41|29
1624649250000|2021-06-25 19:27:30|467.53|463.53|467.46|463.46|467.54|463.54|467.43|463.43|12
1624649260000|2021-06-25 19:27:40|467.45|463.45|467.33|463.33|467.46|463.46|467.33|463.33|17
1624649270000|2021-06-25 19:27:50|467.22|463.22|467.26|463.26|467.29|463.29|467.17|463.17|21
1624649280000|2021-06-25 19:28:00|467.25|463.25|467.52|463.52|467.52|463.52|467.25|463.25|19
1624649290000|2021-06-25 19:28:10|467.53|463.53|467.67|463.67|467.74|463.74|467.53|463.53|14
1624649300000|2021-06-25 19:28:20|467.68|463.68|467.46|463.46|467.7|463.7|467.42|463.42|15
1624649310000|2021-06-25 19:28:30|467.47|463.47|467.62|463.62|467.62|463.62|467.42|463.42|21
1624649320000|2021-06-25 19:28:40|467.73|463.73|467.49|463.49|467.85|463.85|467.49|463.49|27
1624649330000|2021-06-25 19:28:50|467.5|463.5|467.61|463.61|467.63|463.63|467.45|463.45|24
1624649340000|2021-06-25 19:29:00|467.6|463.6|467.7|463.7|467.7|463.7|467.56|463.56|20
1624649350000|2021-06-25 19:29:10|467.71|463.71|467.72|463.72|467.73|463.73|467.71|463.71|6
1624649360000|2021-06-25 19:29:20|467.71|463.71|467.75|463.75|467.76|463.76|467.68|463.68|21
1624649370000|2021-06-25 19:29:30|467.76|463.76|467.83|463.83|467.85|463.85|467.76|463.76|20
1624649380000|2021-06-25 19:29:40|467.84|463.84|467.89|463.89|467.91|463.91|467.82|463.82|17
1624649390000|2021-06-25 19:29:50|467.9|463.9|468.05|464.05|468.23|464.23|467.86|463.86|25
1624649400000|2021-06-25 19:30:00|468.02|464.02|467.49|463.49|468.02|464.02|467.49|463.49|26
1624649410000|2021-06-25 19:30:10|467.48|463.48|467.45|463.45|467.49|463.49|467.4|463.4|11
1624649420000|2021-06-25 19:30:20|467.41|463.41|467.68|463.68|467.7|463.7|467.41|463.41|23
1624649430000|2021-06-25 19:30:30|467.69|463.69|467.51|463.51|467.69|463.69|467.51|463.51|23
1624649440000|2021-06-25 19:30:40|467.55|463.55|467.23|463.23|467.55|463.55|467.22|463.22|20
1624649450000|2021-06-25 19:30:50|467.22|463.22|467.3|463.3|467.41|463.41|467.22|463.22|17
1624649460000|2021-06-25 19:31:00|467.27|463.27|467.09|463.09|467.27|463.27|467.09|463.09|17
1624649470000|2021-06-25 19:31:10|467.1|463.1|467.08|463.08|467.14|463.14|467.07|463.07|11
1624649480000|2021-06-25 19:31:20|467.07|463.07|467.07|463.07|467.09|463.09|467.04|463.04|20
1624649490000|2021-06-25 19:31:30|467.08|463.08|467.02|463.02|467.09|463.09|467.02|463.02|13
1624649500000|2021-06-25 19:31:40|467.01|463.01|466.85|462.85|467.01|463.01|466.82|462.82|18
1624649510000|2021-06-25 19:31:50|466.84|462.84|467.29|463.29|467.29|463.29|466.75|462.75|18
1624649520000|2021-06-25 19:32:00|467.21|463.21|466.66|462.66|467.21|463.21|466.66|462.66|33
1624649530000|2021-06-25 19:32:10|466.67|462.67|466.41|462.41|466.68|462.68|466.41|462.41|17
1624649540000|2021-06-25 19:32:20|466.49|462.49|465.56|461.56|466.49|462.49|465.56|461.56|31
1624649550000|2021-06-25 19:32:30|465.55|461.55|465.75|461.75|465.75|461.75|465.39|461.39|33
1624649560000|2021-06-25 19:32:40|465.76|461.76|465.69|461.69|465.81|461.81|465.69|461.69|26
1624649570000|2021-06-25 19:32:50|465.7|461.7|465.71|461.71|465.72|461.72|465.67|461.67|21
1624649580000|2021-06-25 19:33:00|465.7|461.7|465.79|461.79|465.79|461.79|465.59|461.59|18
1624649590000|2021-06-25 19:33:10|465.82|461.82|465.71|461.71|465.83|461.83|465.55|461.55|30
1624649600000|2021-06-25 19:33:20|465.62|461.62|465.62|461.62|465.85|461.85|465.62|461.62|30
1624649610000|2021-06-25 19:33:30|465.61|461.61|465.56|461.56|465.61|461.61|465.34|461.34|25
1624649620000|2021-06-25 19:33:40|465.55|461.55|465.51|461.51|465.57|461.57|465.48|461.48|18
1624649630000|2021-06-25 19:33:50|465.52|461.52|465.53|461.53|465.56|461.56|465.39|461.39|14
1624649640000|2021-06-25 19:34:00|465.54|461.54|465.36|461.36|465.55|461.55|465.31|461.31|27
1624649650000|2021-06-25 19:34:10|465.37|461.37|465.6|461.6|465.6|461.6|465.34|461.34|19
1624649660000|2021-06-25 19:34:20|465.62|461.62|465.65|461.65|465.77|461.77|465.49|461.49|24
1624649670000|2021-06-25 19:34:30|465.66|461.66|465.67|461.67|465.69|461.69|465.6|461.6|9
1624649680000|2021-06-25 19:34:40|465.69|461.69|466.36|462.36|466.36|462.36|465.69|461.69|21
1624649690000|2021-06-25 19:34:50|466.55|462.55|466.27|462.27|466.56|462.56|466.26|462.26|18
1624649700000|2021-06-25 19:35:00|466.26|462.26|465.82|461.82|466.26|462.26|465.82|461.82|29
1624649710000|2021-06-25 19:35:10|465.83|461.83|465.66|461.66|465.83|461.83|465.65|461.65|20
1624649720000|2021-06-25 19:35:20|465.65|461.65|465.48|461.48|465.66|461.66|465.34|461.34|21
1624649730000|2021-06-25 19:35:30|465.47|461.47|465.26|461.26|465.49|461.49|465.26|461.26|20
1624649740000|2021-06-25 19:35:40|465.27|461.27|465.31|461.31|465.31|461.31|465.19|461.19|14
1624649750000|2021-06-25 19:35:50|465.27|461.27|465.29|461.29|465.38|461.38|465.25|461.25|19
1624649760000|2021-06-25 19:36:00|465.3|461.3|465.49|461.49|465.49|461.49|465.26|461.26|15
1624649770000|2021-06-25 19:36:10|465.41|461.41|465.17|461.17|465.41|461.41|465.16|461.16|18
1624649780000|2021-06-25 19:36:20|465.18|461.18|465.19|461.19|465.21|461.21|465.17|461.17|10
1624649790000|2021-06-25 19:36:30|465.2|461.2|465.22|461.22|465.25|461.25|465.16|461.16|13
1624649800000|2021-06-25 19:36:40|465.23|461.23|465.24|461.24|465.24|461.24|465.18|461.18|12
1624649810000|2021-06-25 19:36:50|465.22|461.22|465.15|461.15|465.24|461.24|465.11|461.11|15
1624649820000|2021-06-25 19:37:00|465.16|461.16|465.12|461.12|465.17|461.17|465.06|461.06|8
1624649830000|2021-06-25 19:37:10|465.1|461.1|465.18|461.18|465.18|461.18|465.05|461.05|13
1624649840000|2021-06-25 19:37:20|465.16|461.16|465.08|461.08|465.17|461.17|465.05|461.05|18
1624649850000|2021-06-25 19:37:30|465.1|461.1|464.91|460.91|465.1|461.1|464.9|460.9|21
1624649860000|2021-06-25 19:37:40|464.89|460.89|464.91|460.91|464.91|460.91|464.88|460.88|4
1624649870000|2021-06-25 19:37:50|464.9|460.9|464.88|460.88|464.9|460.9|464.88|460.88|3
1624649880000|2021-06-25 19:38:00|464.86|460.86|464.61|460.61|464.86|460.86|464.61|460.61|9
1624649890000|2021-06-25 19:38:10|464.62|460.62|464.69|460.69|464.74|460.74|464.55|460.55|18
1624649900000|2021-06-25 19:38:20|464.72|460.72|464.86|460.86|464.97|460.97|464.7|460.7|28
1624649910000|2021-06-25 19:38:30|464.85|460.85|464.57|460.57|464.85|460.85|464.57|460.57|14
1624649920000|2021-06-25 19:38:40|464.48|460.48|464.31|460.31|464.58|460.58|464.25|460.25|17
1624649930000|2021-06-25 19:38:50|464.28|460.28|464.19|460.19|464.29|460.29|464.16|460.16|10
1624649940000|2021-06-25 19:39:00|464.16|460.16|464.36|460.36|464.39|460.39|464.07|460.07|28
1624649950000|2021-06-25 19:39:10|464.37|460.37|464.54|460.54|464.69|460.69|464.37|460.37|26
1624649960000|2021-06-25 19:39:20|464.55|460.55|464.55|460.55|464.7|460.7|464.54|460.54|24
1624649970000|2021-06-25 19:39:30|464.54|460.54|464.68|460.68|464.68|460.68|464.51|460.51|18
1624649980000|2021-06-25 19:39:40|464.69|460.69|464.56|460.56|464.69|460.69|464.53|460.53|17
1624649990000|2021-06-25 19:39:50|464.55|460.55|464.74|460.74|464.74|460.74|464.53|460.53|22
1624650000000|2021-06-25 19:40:00|464.72|460.72|464.62|460.62|464.76|460.76|464.59|460.59|10
1624650010000|2021-06-25 19:40:10|464.63|460.63|464.64|460.64|464.65|460.65|464.61|460.61|13
1624650020000|2021-06-25 19:40:20|464.63|460.63|464.51|460.51|464.63|460.63|464.51|460.51|13
1624650030000|2021-06-25 19:40:30|464.53|460.53|464.52|460.52|464.53|460.53|464.48|460.48|15
1624650040000|2021-06-25 19:40:40|464.56|460.56|464.51|460.51|464.58|460.58|464.49|460.49|19
1624650050000|2021-06-25 19:40:50|464.52|460.52|464.49|460.49|464.52|460.52|464.47|460.47|15
1624650060000|2021-06-25 19:41:00|464.47|460.47|464.25|460.25|464.47|460.47|464.25|460.25|12
1624650070000|2021-06-25 19:41:10|464.27|460.27|464.04|460.04|464.27|460.27|464.04|460.04|13
1624650080000|2021-06-25 19:41:20|463.98|459.98|463.94|459.94|464.06|460.06|463.94|459.94|20
1624650090000|2021-06-25 19:41:30|463.92|459.92|463.79|459.79|463.94|459.94|463.78|459.78|17
1624650100000|2021-06-25 19:41:40|463.78|459.78|463.74|459.74|463.78|459.78|463.7|459.7|15
1624650110000|2021-06-25 19:41:50|463.73|459.73|463.73|459.73|463.79|459.79|463.62|459.62|23
1624650120000|2021-06-25 19:42:00|463.68|459.68|463.96|459.96|463.96|459.96|463.65|459.65|24
1624650130000|2021-06-25 19:42:10|464.12|460.12|464.11|460.11|464.22|460.22|464.11|460.11|22
1624650140000|2021-06-25 19:42:20|464.08|460.08|463.88|459.88|464.08|460.08|463.83|459.83|22
1624650150000|2021-06-25 19:42:30|463.87|459.87|463.88|459.88|463.89|459.89|463.82|459.82|19
1624650160000|2021-06-25 19:42:40|463.96|459.96|463.75|459.75|463.96|459.96|463.72|459.72|22
1624650170000|2021-06-25 19:42:50|463.73|459.73|463.51|459.51|463.73|459.73|463.51|459.51|19
1624650180000|2021-06-25 19:43:00|463.52|459.52|463.53|459.53|463.6|459.6|463.52|459.52|22
1624650190000|2021-06-25 19:43:10|463.54|459.54|463.64|459.64|463.64|459.64|463.5|459.5|22
1624650200000|2021-06-25 19:43:20|463.67|459.67|463.73|459.73|463.73|459.73|463.66|459.66|12
1624650210000|2021-06-25 19:43:30|463.75|459.75|463.64|459.64|463.95|459.95|463.64|459.64|22
1624650220000|2021-06-25 19:43:40|463.66|459.66|463.65|459.65|463.67|459.67|463.62|459.62|5
1624650230000|2021-06-25 19:43:50|463.62|459.62|463.44|459.44|463.62|459.62|463.27|459.27|23
1624650240000|2021-06-25 19:44:00|463.45|459.45|463.37|459.37|463.45|459.45|463.37|459.37|7
1624650250000|2021-06-25 19:44:10|463.38|459.38|463.39|459.39|463.41|459.41|463.38|459.38|6
1624650260000|2021-06-25 19:44:20|463.48|459.48|463.55|459.55|463.55|459.55|463.48|459.48|7
1624650270000|2021-06-25 19:44:30|463.5|459.5|463.44|459.44|463.51|459.51|463.44|459.44|15
1624650280000|2021-06-25 19:44:40|463.5|459.5|463.5|459.5|463.51|459.51|463.44|459.44|13
1624650290000|2021-06-25 19:44:50|463.52|459.52|463.69|459.69|463.7|459.7|463.52|459.52|17
1624650300000|2021-06-25 19:45:00|463.68|459.68|462.97|458.97|463.68|459.68|462.97|458.97|21
1624650310000|2021-06-25 19:45:10|462.98|458.98|462.62|458.62|463.17|459.17|462.62|458.62|28
1624650320000|2021-06-25 19:45:20|462.61|458.61|462.59|458.59|462.76|458.76|462.54|458.54|31
1624650330000|2021-06-25 19:45:30|462.55|458.55|462.54|458.54|462.56|458.56|462.51|458.51|17
1624650340000|2021-06-25 19:45:40|462.58|458.58|462.42|458.42|462.63|458.63|462.38|458.38|11
1624650350000|2021-06-25 19:45:50|462.39|458.39|462.38|458.38|462.41|458.41|462.33|458.33|9
1624650360000|2021-06-25 19:46:00|462.39|458.39|462.36|458.36|462.41|458.41|462.36|458.36|8
1624650370000|2021-06-25 19:46:10|462.38|458.38|462.4|458.4|462.42|458.42|462.33|458.33|11
1624650380000|2021-06-25 19:46:20|462.37|458.37|462.27|458.27|462.37|458.37|462.25|458.25|9
1624650390000|2021-06-25 19:46:30|462.33|458.33|461.95|457.95|462.34|458.34|461.91|457.91|24
1624650400000|2021-06-25 19:46:40|461.98|457.98|461.9|457.9|462.05|458.05|461.85|457.85|24
1624650410000|2021-06-25 19:46:50|461.89|457.89|461.86|457.86|462|458|461.86|457.86|17
1624650420000|2021-06-25 19:47:00|461.81|457.81|462.21|458.21|462.29|458.29|461.81|457.81|29
1624650430000|2021-06-25 19:47:10|462.23|458.23|462.33|458.33|462.34|458.34|462.18|458.18|14
1624650440000|2021-06-25 19:47:20|462.32|458.32|462.57|458.57|462.64|458.64|462.31|458.31|19
1624650450000|2021-06-25 19:47:30|462.62|458.62|462.79|458.79|462.82|458.82|462.62|458.62|15
1624650460000|2021-06-25 19:47:40|462.78|458.78|462.35|458.35|462.78|458.78|462.35|458.35|26
1624650470000|2021-06-25 19:47:50|462.36|458.36|462.23|458.23|462.46|458.46|462.21|458.21|24
1624650480000|2021-06-25 19:48:00|462.18|458.18|462.33|458.33|462.39|458.39|462.13|458.13|27
1624650490000|2021-06-25 19:48:10|462.34|458.34|462.12|458.12|462.34|458.34|462.12|458.12|25
1624650500000|2021-06-25 19:48:20|462.09|458.09|462.07|458.07|462.1|458.1|461.96|457.96|23
1624650510000|2021-06-25 19:48:30|462.08|458.08|461.95|457.95|462.21|458.21|461.93|457.93|31
1624650520000|2021-06-25 19:48:40|461.97|457.97|461.98|457.98|462.02|458.02|461.85|457.85|29
1624650530000|2021-06-25 19:48:50|461.99|457.99|462.15|458.15|462.17|458.17|461.97|457.97|20
1624650540000|2021-06-25 19:49:00|462.16|458.16|462.37|458.37|462.4|458.4|462.16|458.16|12
1624650550000|2021-06-25 19:49:10|462.4|458.4|462.44|458.44|462.45|458.45|462.4|458.4|10
1624650560000|2021-06-25 19:49:20|462.45|458.45|462.57|458.57|462.97|458.97|462.45|458.45|23
1624650570000|2021-06-25 19:49:30|462.58|458.58|462.96|458.96|462.96|458.96|462.58|458.58|19
1624650580000|2021-06-25 19:49:40|463.04|459.04|463.13|459.13|463.17|459.17|463.02|459.02|24
1624650590000|2021-06-25 19:49:50|463.12|459.12|463.37|459.37|463.38|459.38|463.1|459.1|18
1624650600000|2021-06-25 19:50:00|463.36|459.36|462.97|458.97|463.36|459.36|462.9|458.9|30
1624650610000|2021-06-25 19:50:10|462.96|458.96|462.88|458.88|462.96|458.96|462.87|458.87|14
1624650620000|2021-06-25 19:50:20|462.9|458.9|462.96|458.96|462.96|458.96|462.86|458.86|14
1624650630000|2021-06-25 19:50:30|462.95|458.95|463.22|459.22|463.22|459.22|462.95|458.95|22
1624650640000|2021-06-25 19:50:40|463.27|459.27|463.25|459.25|463.32|459.32|463.11|459.11|23
1624650650000|2021-06-25 19:50:50|463.26|459.26|463.83|459.83|463.84|459.84|463.26|459.26|32
1624650660000|2021-06-25 19:51:00|463.82|459.82|463.67|459.67|463.82|459.82|463.61|459.61|19
1624650670000|2021-06-25 19:51:10|463.66|459.66|463.62|459.62|463.68|459.68|463.62|459.62|17
1624650680000|2021-06-25 19:51:20|463.6|459.6|463.22|459.22|463.64|459.64|463.12|459.12|28
1624650690000|2021-06-25 19:51:30|463.21|459.21|463.18|459.18|463.27|459.27|463.14|459.14|30
1624650700000|2021-06-25 19:51:40|463.19|459.19|463.45|459.45|463.46|459.46|463.13|459.13|26
1624650710000|2021-06-25 19:51:50|463.47|459.47|463.63|459.63|463.64|459.64|463.32|459.32|29
1624650720000|2021-06-25 19:52:00|463.6|459.6|463.69|459.69|463.7|459.7|463.48|459.48|24
1624650730000|2021-06-25 19:52:10|463.67|459.67|463.65|459.65|463.69|459.69|463.64|459.64|9
1624650740000|2021-06-25 19:52:20|463.64|459.64|463.61|459.61|463.65|459.65|463.55|459.55|20
1624650750000|2021-06-25 19:52:30|463.63|459.63|463.51|459.51|463.63|459.63|463.41|459.41|25
1624650760000|2021-06-25 19:52:40|463.5|459.5|463.58|459.58|463.65|459.65|463.45|459.45|21
1624650770000|2021-06-25 19:52:50|463.59|459.59|463.72|459.72|463.72|459.72|463.53|459.53|18
1624650780000|2021-06-25 19:53:00|463.7|459.7|463.56|459.56|463.72|459.72|463.53|459.53|23
1624650790000|2021-06-25 19:53:10|463.57|459.57|463.59|459.59|463.6|459.6|463.5|459.5|19
1624650800000|2021-06-25 19:53:20|463.6|459.6|463.43|459.43|463.61|459.61|463.42|459.42|27
1624650810000|2021-06-25 19:53:30|463.42|459.42|463.37|459.37|463.47|459.47|463.37|459.37|19
1624650820000|2021-06-25 19:53:40|463.32|459.32|463.32|459.32|463.37|459.37|463.28|459.28|20
1624650830000|2021-06-25 19:53:50|463.33|459.33|463.3|459.3|463.35|459.35|463.27|459.27|15
1624650840000|2021-06-25 19:54:00|463.31|459.31|463.27|459.27|463.36|459.36|463.26|459.26|17
1624650850000|2021-06-25 19:54:10|463.26|459.26|463.27|459.27|463.28|459.28|463.26|459.26|5
1624650860000|2021-06-25 19:54:20|463.29|459.29|463.07|459.07|463.29|459.29|463.07|459.07|13
1624650870000|2021-06-25 19:54:30|463.08|459.08|463.5|459.5|463.5|459.5|463.08|459.08|18
1624650880000|2021-06-25 19:54:40|463.51|459.51|463.57|459.57|463.61|459.61|463.46|459.46|19
1624650890000|2021-06-25 19:54:50|463.56|459.56|463.36|459.36|463.56|459.56|463.32|459.32|26
1624650900000|2021-06-25 19:55:00|463.35|459.35|463.48|459.48|463.53|459.53|463.34|459.34|14
1624650910000|2021-06-25 19:55:10|463.47|459.47|463.81|459.81|463.81|459.81|463.46|459.46|18
1624650920000|2021-06-25 19:55:20|463.83|459.83|464.24|460.24|464.31|460.31|463.83|459.83|23
1624650930000|2021-06-25 19:55:30|464.25|460.25|464.42|460.42|464.48|460.48|464.25|460.25|19
1624650940000|2021-06-25 19:55:40|464.52|460.52|464.64|460.64|464.72|460.72|464.52|460.52|11
1624650950000|2021-06-25 19:55:50|464.65|460.65|465.11|461.11|465.15|461.15|464.65|460.65|18
1624650960000|2021-06-25 19:56:00|465.19|461.19|465.08|461.08|465.35|461.35|465.08|461.08|20
1624650970000|2021-06-25 19:56:10|465.27|461.27|465.67|461.67|465.77|461.77|465.26|461.26|22
1624650980000|2021-06-25 19:56:20|465.68|461.68|465.4|461.4|465.68|461.68|465.3|461.3|26
1624650990000|2021-06-25 19:56:30|465.34|461.34|465.1|461.1|465.35|461.35|465.08|461.08|22
1624651000000|2021-06-25 19:56:40|465.09|461.09|465.19|461.19|465.19|461.19|465.06|461.06|16
1624651010000|2021-06-25 19:56:50|465.23|461.23|465.31|461.31|465.34|461.34|465.23|461.23|15
1624651020000|2021-06-25 19:57:00|465.29|461.29|465.4|461.4|465.41|461.41|465.21|461.21|17
1624651030000|2021-06-25 19:57:10|465.51|461.51|465.94|461.94|466.01|462.01|465.51|461.51|25
1624651040000|2021-06-25 19:57:20|465.92|461.92|466.01|462.01|466.02|462.02|465.91|461.91|14
1624651050000|2021-06-25 19:57:30|466.02|462.02|465.97|461.97|466.06|462.06|465.94|461.94|15
1624651060000|2021-06-25 19:57:40|465.98|461.98|465.99|461.99|466.06|462.06|465.94|461.94|20
1624651070000|2021-06-25 19:57:50|465.98|461.98|466.09|462.09|466.09|462.09|465.94|461.94|20
1624651080000|2021-06-25 19:58:00|466.05|462.05|465.97|461.97|466.09|462.09|465.97|461.97|14
1624651090000|2021-06-25 19:58:10|465.98|461.98|465.99|461.99|466.04|462.04|465.93|461.93|24
1624651100000|2021-06-25 19:58:20|466.02|462.02|465.98|461.98|466.05|462.05|465.97|461.97|12
1624651110000|2021-06-25 19:58:30|465.97|461.97|465.87|461.87|466|462|465.83|461.83|16
1624651120000|2021-06-25 19:58:40|465.88|461.88|465.84|461.84|465.94|461.94|465.83|461.83|9
1624651130000|2021-06-25 19:58:50|465.87|461.87|466.1|462.1|466.16|462.16|465.87|461.87|17
1624651140000|2021-06-25 19:59:00|466.11|462.11|466.11|462.11|466.11|462.11|466.1|462.1|3
1624651150000|2021-06-25 19:59:10|466.1|462.1|466.04|462.04|466.1|462.1|465.98|461.98|19
1624651160000|2021-06-25 19:59:20|466.06|462.06|465.68|461.68|466.06|462.06|465.62|461.62|29
1624651170000|2021-06-25 19:59:30|465.7|461.7|465.89|461.89|465.9|461.9|465.69|461.69|22
1624651180000|2021-06-25 19:59:40|465.9|461.9|465.87|461.87|465.97|461.97|465.84|461.84|20
1624651190000|2021-06-25 19:59:50|466|462|465.58|461.58|466|462|465.54|461.54|24
1624651200000|2021-06-25 20:00:00|465.56|461.56|464.8|460.8|465.56|461.56|464.8|460.8|29
1624651210000|2021-06-25 20:00:10|464.81|460.81|464.59|460.59|464.85|460.85|464.54|460.54|24
1624651220000|2021-06-25 20:00:20|464.58|460.58|464.67|460.67|464.67|460.67|464.47|460.47|25
1624651230000|2021-06-25 20:00:30|464.69|460.69|464.63|460.63|464.73|460.73|464.56|460.56|16
1624651240000|2021-06-25 20:00:40|464.65|460.65|464.06|460.06|464.65|460.65|464.06|460.06|23
1624651250000|2021-06-25 20:00:50|464.1|460.1|464.03|460.03|464.27|460.27|463.99|459.99|26
1624651260000|2021-06-25 20:01:00|463.98|459.98|463.95|459.95|464|460|463.86|459.86|21
1624651270000|2021-06-25 20:01:10|463.97|459.97|463.87|459.87|464.06|460.06|463.86|459.86|20
1624651280000|2021-06-25 20:01:20|463.84|459.84|463.67|459.67|463.87|459.87|463.64|459.64|33
1624651290000|2021-06-25 20:01:30|463.64|459.64|463.24|459.24|463.67|459.67|463.24|459.24|30
1624651300000|2021-06-25 20:01:40|463.26|459.26|463.48|459.48|463.61|459.61|463.26|459.26|23
1624651310000|2021-06-25 20:01:50|463.47|459.47|463.05|459.05|463.47|459.47|463.05|459.05|28
1624651320000|2021-06-25 20:02:00|463.04|459.04|463.02|459.02|463.11|459.11|462.83|458.83|24
1624651330000|2021-06-25 20:02:10|462.97|458.97|462.84|458.84|462.97|458.97|462.8|458.8|14
1624651340000|2021-06-25 20:02:20|462.85|458.85|462.86|458.86|462.9|458.9|462.83|458.83|21
1624651350000|2021-06-25 20:02:30|462.85|458.85|462.74|458.74|462.88|458.88|462.7|458.7|25
1624651360000|2021-06-25 20:02:40|462.73|458.73|462.22|458.22|462.73|458.73|462.21|458.21|17
1624651370000|2021-06-25 20:02:50|462.24|458.24|462.25|458.25|462.39|458.39|462.24|458.24|24
1624651380000|2021-06-25 20:03:00|462.26|458.26|462.25|458.25|462.27|458.27|462.18|458.18|14
1624651390000|2021-06-25 20:03:10|462.31|458.31|462.21|458.21|462.49|458.49|462.15|458.15|28
1624651400000|2021-06-25 20:03:20|462.2|458.2|462.17|458.17|462.3|458.3|462.14|458.14|29
1624651410000|2021-06-25 20:03:30|462.16|458.16|462.11|458.11|462.26|458.26|462.09|458.09|20
1624651420000|2021-06-25 20:03:40|462.15|458.15|462.64|458.64|462.69|458.69|462.08|458.08|28
1624651430000|2021-06-25 20:03:50|462.65|458.65|463.08|459.08|463.09|459.09|462.65|458.65|18
1624651440000|2021-06-25 20:04:00|463.09|459.09|463.52|459.52|463.52|459.52|463.09|459.09|16
1624651450000|2021-06-25 20:04:10|463.48|459.48|463.11|459.11|463.48|459.48|463.11|459.11|19
1624651460000|2021-06-25 20:04:20|463.1|459.1|462.64|458.64|463.1|459.1|462.61|458.61|28
1624651470000|2021-06-25 20:04:30|462.63|458.63|462.4|458.4|462.68|458.68|462.32|458.32|22
1624651480000|2021-06-25 20:04:40|462.42|458.42|462.45|458.45|462.48|458.48|462.31|458.31|27
1624651490000|2021-06-25 20:04:50|462.48|458.48|462.38|458.38|462.51|458.51|462.36|458.36|23
1624651500000|2021-06-25 20:05:00|462.42|458.42|462.99|458.99|462.99|458.99|462.37|458.37|32
1624651510000|2021-06-25 20:05:10|462.98|458.98|463.48|459.48|463.48|459.48|462.98|458.98|23
1624651520000|2021-06-25 20:05:20|463.51|459.51|463.78|459.78|463.92|459.92|463.51|459.51|18
1624651530000|2021-06-25 20:05:30|463.79|459.79|463.8|459.8|463.85|459.85|463.51|459.51|28
1624651540000|2021-06-25 20:05:40|463.85|459.85|463.89|459.89|463.89|459.89|463.75|459.75|14
1624651550000|2021-06-25 20:05:50|463.9|459.9|464.09|460.09|464.09|460.09|463.89|459.89|13
1624651560000|2021-06-25 20:06:00|464.1|460.1|464.09|460.09|464.12|460.12|464.06|460.06|14
1624651570000|2021-06-25 20:06:10|464.1|460.1|464.3|460.3|464.39|460.39|464.1|460.1|14
1624651580000|2021-06-25 20:06:20|464.29|460.29|464.57|460.57|464.58|460.58|464.29|460.29|24
1624651590000|2021-06-25 20:06:30|464.58|460.58|464.53|460.53|464.58|460.58|464.49|460.49|19
1624651600000|2021-06-25 20:06:40|464.54|460.54|464.9|460.9|464.9|460.9|464.54|460.54|21
1624651610000|2021-06-25 20:06:50|464.91|460.91|464.9|460.9|464.98|460.98|464.9|460.9|24
1624651620000|2021-06-25 20:07:00|464.83|460.83|464.86|460.86|464.88|460.88|464.75|460.75|28
1624651630000|2021-06-25 20:07:10|464.85|460.85|465|461|465|461|464.85|460.85|13
1624651640000|2021-06-25 20:07:20|465.06|461.06|465.69|461.69|465.71|461.71|465.06|461.06|23
1624651650000|2021-06-25 20:07:30|465.62|461.62|465.77|461.77|465.77|461.77|465.53|461.53|25
1624651660000|2021-06-25 20:07:40|465.78|461.78|465.72|461.72|465.79|461.79|465.68|461.68|16
1624651670000|2021-06-25 20:07:50|465.73|461.73|465.85|461.85|465.94|461.94|465.73|461.73|17
1624651680000|2021-06-25 20:08:00|465.83|461.83|465.2|461.2|465.83|461.83|465.2|461.2|28
1624651690000|2021-06-25 20:08:10|465.19|461.19|465.27|461.27|465.3|461.3|465.13|461.13|22
1624651700000|2021-06-25 20:08:20|465.3|461.3|465.76|461.76|465.76|461.76|465.25|461.25|26
1624651710000|2021-06-25 20:08:30|465.83|461.83|465.84|461.84|465.97|461.97|465.7|461.7|26
1624651720000|2021-06-25 20:08:40|465.85|461.85|465.92|461.92|465.93|461.93|465.84|461.84|17
1624651730000|2021-06-25 20:08:50|465.91|461.91|465.92|461.92|465.92|461.92|465.85|461.85|8
1624651740000|2021-06-25 20:09:00|465.91|461.91|466.01|462.01|466.01|462.01|465.91|461.91|9
1624651750000|2021-06-25 20:09:10|466|462|465.7|461.7|466.06|462.06|465.7|461.7|25
1624651760000|2021-06-25 20:09:20|465.69|461.69|465.48|461.48|465.69|461.69|465.39|461.39|28
1624651770000|2021-06-25 20:09:30|465.47|461.47|465.3|461.3|465.51|461.51|465.28|461.28|22
1624651780000|2021-06-25 20:09:40|465.28|461.28|465.2|461.2|465.28|461.28|465.2|461.2|12
1624651790000|2021-06-25 20:09:50|465.18|461.18|465.1|461.1|465.18|461.18|465.09|461.09|13
1624651800000|2021-06-25 20:10:00|465.11|461.11|465.06|461.06|465.11|461.11|465.06|461.06|7
1624651810000|2021-06-25 20:10:10|465.05|461.05|464.71|460.71|465.05|461.05|464.63|460.63|16
1624651820000|2021-06-25 20:10:20|464.72|460.72|464.57|460.57|464.76|460.76|464.44|460.44|23
1624651830000|2021-06-25 20:10:30|464.54|460.54|464.46|460.46|464.54|460.54|464.45|460.45|8
1624651840000|2021-06-25 20:10:40|464.47|460.47|464.31|460.31|464.47|460.47|464.31|460.31|10
1624651850000|2021-06-25 20:10:50|464.3|460.3|464.23|460.23|464.3|460.3|464.18|460.18|17
1624651860000|2021-06-25 20:11:00|464.24|460.24|464.25|460.25|464.28|460.28|464.12|460.12|27
1624651870000|2021-06-25 20:11:10|464.27|460.27|464.37|460.37|464.37|460.37|464.26|460.26|18
1624651880000|2021-06-25 20:11:20|464.41|460.41|464.7|460.7|464.7|460.7|464.41|460.41|18
1624651890000|2021-06-25 20:11:30|464.69|460.69|464.72|460.72|464.73|460.73|464.69|460.69|18
1624651900000|2021-06-25 20:11:40|464.73|460.73|464.68|460.68|464.78|460.78|464.66|460.66|20
1624651910000|2021-06-25 20:11:50|464.66|460.66|464.64|460.64|464.66|460.66|464.63|460.63|17
1624651920000|2021-06-25 20:12:00|464.55|460.55|463.91|459.91|464.56|460.56|463.91|459.91|31
1624651930000|2021-06-25 20:12:10|463.86|459.86|463.52|459.52|463.91|459.91|463.52|459.52|22
1624651940000|2021-06-25 20:12:20|463.46|459.46|463.37|459.37|463.46|459.46|463.37|459.37|16
1624651950000|2021-06-25 20:12:30|463.36|459.36|463.18|459.18|463.36|459.36|463.15|459.15|24
1624651960000|2021-06-25 20:12:40|463.21|459.21|463.14|459.14|463.26|459.26|463.05|459.05|20
1624651970000|2021-06-25 20:12:50|463.11|459.11|462.95|458.95|463.14|459.14|462.92|458.92|22
1624651980000|2021-06-25 20:13:00|462.96|458.96|463.53|459.53|463.53|459.53|462.96|458.96|20
1624651990000|2021-06-25 20:13:10|463.5|459.5|463.57|459.57|463.6|459.6|463.5|459.5|24
1624652000000|2021-06-25 20:13:20|463.59|459.59|463.61|459.61|463.63|459.63|463.59|459.59|13
1624652010000|2021-06-25 20:13:30|463.6|459.6|463.46|459.46|463.61|459.61|463.4|459.4|23
1624652020000|2021-06-25 20:13:40|463.4|459.4|463.18|459.18|463.47|459.47|463.15|459.15|26
1624652030000|2021-06-25 20:13:50|463.15|459.15|463.03|459.03|463.17|459.17|462.88|458.88|31
1624652040000|2021-06-25 20:14:00|463.02|459.02|463.29|459.29|463.29|459.29|463.02|459.02|17
1624652050000|2021-06-25 20:14:10|463.28|459.28|463.22|459.22|463.3|459.3|463.21|459.21|14
1624652060000|2021-06-25 20:14:20|463.23|459.23|463.44|459.44|463.44|459.44|463.23|459.23|23
1624652070000|2021-06-25 20:14:30|463.45|459.45|463.27|459.27|463.45|459.45|463.25|459.25|12
1624652080000|2021-06-25 20:14:40|463.26|459.26|463.42|459.42|463.42|459.42|463.25|459.25|17
1624652090000|2021-06-25 20:14:50|463.43|459.43|463.34|459.34|463.43|459.43|463.34|459.34|13
1624652100000|2021-06-25 20:15:00|463.33|459.33|463.56|459.56|463.56|459.56|463.33|459.33|13
1624652110000|2021-06-25 20:15:10|463.61|459.61|463.87|459.87|463.9|459.9|463.61|459.61|22
1624652120000|2021-06-25 20:15:20|463.89|459.89|464.25|460.25|464.26|460.26|463.85|459.85|20
1624652130000|2021-06-25 20:15:30|464.26|460.26|464.28|460.28|464.28|460.28|464.2|460.2|14
1624652140000|2021-06-25 20:15:40|464.27|460.27|464.22|460.22|464.28|460.28|464.15|460.15|22
1624652150000|2021-06-25 20:15:50|464.23|460.23|464.55|460.55|464.55|460.55|464.23|460.23|19
1624652160000|2021-06-25 20:16:00|464.53|460.53|464.12|460.12|464.53|460.53|464.11|460.11|23
1624652170000|2021-06-25 20:16:10|464.14|460.14|464.2|460.2|464.2|460.2|464.14|460.14|14
1624652180000|2021-06-25 20:16:20|464.19|460.19|464.08|460.08|464.2|460.2|464.03|460.03|19
1624652190000|2021-06-25 20:16:30|464.09|460.09|463.99|459.99|464.09|460.09|463.95|459.95|19
1624652200000|2021-06-25 20:16:40|464|460|463.9|459.9|464|460|463.83|459.83|17
1624652210000|2021-06-25 20:16:50|463.99|459.99|463.94|459.94|464.05|460.05|463.93|459.93|18
1624652220000|2021-06-25 20:17:00|463.93|459.93|463.91|459.91|463.93|459.93|463.88|459.88|11
1624652230000|2021-06-25 20:17:10|463.9|459.9|463.98|459.98|463.98|459.98|463.9|459.9|10
1624652240000|2021-06-25 20:17:20|463.93|459.93|464.48|460.48|464.48|460.48|463.93|459.93|24
1624652250000|2021-06-25 20:17:30|464.49|460.49|464.67|460.67|464.67|460.67|464.49|460.49|6
1624652260000|2021-06-25 20:17:40|464.68|460.68|464.69|460.69|464.71|460.71|464.65|460.65|15
1624652270000|2021-06-25 20:17:50|464.7|460.7|464.69|460.69|464.7|460.7|464.64|460.64|10
1624652280000|2021-06-25 20:18:00|464.68|460.68|464.71|460.71|464.71|460.71|464.67|460.67|13
1624652290000|2021-06-25 20:18:10|464.7|460.7|464.68|460.68|464.7|460.7|464.67|460.67|7
1624652300000|2021-06-25 20:18:20|464.69|460.69|464.83|460.83|464.83|460.83|464.69|460.69|17
1624652310000|2021-06-25 20:18:30|464.82|460.82|465.02|461.02|465.02|461.02|464.82|460.82|12
1624652320000|2021-06-25 20:18:40|465.01|461.01|464.98|460.98|465.04|461.04|464.98|460.98|11
1624652330000|2021-06-25 20:18:50|464.99|460.99|465.28|461.28|465.28|461.28|464.99|460.99|22
1624652340000|2021-06-25 20:19:00|465.27|461.27|465.25|461.25|465.33|461.33|465.25|461.25|18
1624652350000|2021-06-25 20:19:10|465.27|461.27|465.3|461.3|465.32|461.32|465.24|461.24|20
1624652360000|2021-06-25 20:19:20|465.26|461.26|465.81|461.81|465.81|461.81|465.26|461.26|23
1624652370000|2021-06-25 20:19:30|465.82|461.82|466.49|462.49|466.49|462.49|465.82|461.82|29
1624652380000|2021-06-25 20:19:40|466.5|462.5|466.65|462.65|466.66|462.66|466.4|462.4|18
1624652390000|2021-06-25 20:19:50|466.63|462.63|466.56|462.56|466.63|462.63|466.51|462.51|16
1624652400000|2021-06-25 20:20:00|466.53|462.53|466.24|462.24|466.53|462.53|466.24|462.24|22
1624652410000|2021-06-25 20:20:10|466.16|462.16|465.86|461.86|466.17|462.17|465.71|461.71|27
1624652420000|2021-06-25 20:20:20|465.87|461.87|465.3|461.3|465.97|461.97|465.29|461.29|20
1624652430000|2021-06-25 20:20:30|465.29|461.29|464.9|460.9|465.29|461.29|464.9|460.9|24
1624652440000|2021-06-25 20:20:40|464.91|460.91|465.16|461.16|465.25|461.25|464.88|460.88|32
1624652450000|2021-06-25 20:20:50|465.13|461.13|464.96|460.96|465.13|461.13|464.89|460.89|23
1624652460000|2021-06-25 20:21:00|465.03|461.03|465.58|461.58|465.58|461.58|465.03|461.03|20
1624652470000|2021-06-25 20:21:10|465.6|461.6|465.84|461.84|466.03|462.03|465.59|461.59|28
1624652480000|2021-06-25 20:21:20|465.85|461.85|465.92|461.92|465.92|461.92|465.85|461.85|17
1624652490000|2021-06-25 20:21:30|465.94|461.94|465.89|461.89|465.96|461.96|465.87|461.87|16
1624652500000|2021-06-25 20:21:40|465.9|461.9|466.1|462.1|466.1|462.1|465.9|461.9|14
1624652510000|2021-06-25 20:21:50|466.13|462.13|466.35|462.35|466.42|462.42|466.13|462.13|21
1624652520000|2021-06-25 20:22:00|466.29|462.29|466.51|462.51|466.81|462.81|466.27|462.27|32
1624652530000|2021-06-25 20:22:10|466.52|462.52|466.91|462.91|466.91|462.91|466.51|462.51|32
1624652540000|2021-06-25 20:22:20|466.92|462.92|468.74|464.74|469.08|465.08|466.92|462.92|37
1624652550000|2021-06-25 20:22:30|468.57|464.57|469.83|465.83|469.84|465.84|467.66|463.66|34
1624652560000|2021-06-25 20:22:40|469.91|465.91|470.05|466.05|470.05|466.05|469.66|465.66|32
1624652570000|2021-06-25 20:22:50|470.16|466.16|469.95|465.95|470.16|466.16|469.84|465.84|31
1624652580000|2021-06-25 20:23:00|469.93|465.93|469.42|465.42|469.96|465.96|469.18|465.18|32
1624652590000|2021-06-25 20:23:10|469.45|465.45|469.54|465.54|469.54|465.54|469.27|465.27|27
1624652600000|2021-06-25 20:23:20|469.56|465.56|469.9|465.9|470.07|466.07|469.56|465.56|30
1624652610000|2021-06-25 20:23:30|469.93|465.93|470.04|466.04|470.04|466.04|469.93|465.93|19
1624652620000|2021-06-25 20:23:40|470.11|466.11|470.3|466.3|470.52|466.52|470.07|466.07|33
1624652630000|2021-06-25 20:23:50|470.29|466.29|470.51|466.51|470.51|466.51|470.19|466.19|28
1624652640000|2021-06-25 20:24:00|470.52|466.52|470.45|466.45|470.54|466.54|470.45|466.45|21
1624652650000|2021-06-25 20:24:10|470.46|466.46|470.42|466.42|470.5|466.5|470.4|466.4|16
1624652660000|2021-06-25 20:24:20|470.41|466.41|470.25|466.25|470.52|466.52|470.25|466.25|27
1624652670000|2021-06-25 20:24:30|470.24|466.24|470.27|466.27|470.32|466.32|470.22|466.22|23
1624652680000|2021-06-25 20:24:40|470.26|466.26|469.66|465.66|470.27|466.27|469.66|465.66|23
1624652690000|2021-06-25 20:24:50|469.63|465.63|470.01|466.01|470.01|466.01|469.61|465.61|32
1624652700000|2021-06-25 20:25:00|470.02|466.02|469.94|465.94|470.02|466.02|469.93|465.93|24
1624652710000|2021-06-25 20:25:10|469.93|465.93|469.62|465.62|469.93|465.93|469.6|465.6|27
1624652720000|2021-06-25 20:25:20|469.63|465.63|469.31|465.31|469.63|465.63|469.31|465.31|25
1624652730000|2021-06-25 20:25:30|469.29|465.29|469.04|465.04|469.29|465.29|469.04|465.04|23
1624652740000|2021-06-25 20:25:40|469.01|465.01|468.56|464.56|469.01|465.01|468.49|464.49|35
1624652750000|2021-06-25 20:25:50|468.6|464.6|468.77|464.77|468.9|464.9|468.6|464.6|33
1624652760000|2021-06-25 20:26:00|468.7|464.7|468.46|464.46|468.7|464.7|468.42|464.42|31
1624652770000|2021-06-25 20:26:10|468.47|464.47|468.53|464.53|468.53|464.53|468.44|464.44|16
1624652780000|2021-06-25 20:26:20|468.51|464.51|468.44|464.44|468.53|464.53|468.42|464.42|12
1624652790000|2021-06-25 20:26:30|468.46|464.46|468.49|464.49|468.49|464.49|468.46|464.46|4
1624652800000|2021-06-25 20:26:40|468.47|464.47|468.61|464.61|468.74|464.74|468.45|464.45|19
1624652810000|2021-06-25 20:26:50|468.64|464.64|468.89|464.89|469.11|465.11|468.64|464.64|31
1624652820000|2021-06-25 20:27:00|468.88|464.88|468.75|464.75|469.14|465.14|468.73|464.73|26
1624652830000|2021-06-25 20:27:10|468.74|464.74|468.93|464.93|468.93|464.93|468.7|464.7|23
1624652840000|2021-06-25 20:27:20|468.91|464.91|469.1|465.1|469.11|465.11|468.91|464.91|20
1624652850000|2021-06-25 20:27:30|469.11|465.11|469.19|465.19|469.19|465.19|469.08|465.08|17
1624652860000|2021-06-25 20:27:40|469.18|465.18|469|465|469.19|465.19|469|465|20
1624652870000|2021-06-25 20:27:50|468.97|464.97|468.78|464.78|468.97|464.97|468.75|464.75|12
1624652880000|2021-06-25 20:28:00|468.76|464.76|468.5|464.5|468.77|464.77|468.5|464.5|9
1624652890000|2021-06-25 20:28:10|468.51|464.51|468.58|464.58|468.61|464.61|468.32|464.32|25
1624652900000|2021-06-25 20:28:20|468.57|464.57|468.65|464.65|468.74|464.74|468.49|464.49|19
1624652910000|2021-06-25 20:28:30|468.61|464.61|469.02|465.02|469.1|465.1|468.61|464.61|33
1624652920000|2021-06-25 20:28:40|469.03|465.03|469.01|465.01|469.04|465.04|468.93|464.93|18
1624652930000|2021-06-25 20:28:50|469|465|468.78|464.78|469|465|468.78|464.78|21
1624652940000|2021-06-25 20:29:00|468.79|464.79|468.92|464.92|468.95|464.95|468.78|464.78|16
1624652950000|2021-06-25 20:29:10|468.93|464.93|468.95|464.95|468.98|464.98|468.93|464.93|9
1624652960000|2021-06-25 20:29:20|468.94|464.94|468.98|464.98|468.99|464.99|468.94|464.94|8
1624652970000|2021-06-25 20:29:30|468.99|464.99|468.93|464.93|469.01|465.01|468.91|464.91|10
1624652980000|2021-06-25 20:29:40|468.95|464.95|468.77|464.77|468.95|464.95|468.77|464.77|16
1624652990000|2021-06-25 20:29:50|468.78|464.78|468.85|464.85|468.86|464.86|468.77|464.77|8
1624653000000|2021-06-25 20:30:00|468.86|464.86|468.9|464.9|468.91|464.91|468.86|464.86|8
1624653010000|2021-06-25 20:30:10|468.89|464.89|468.91|464.91|468.93|464.93|468.87|464.87|13
1624653020000|2021-06-25 20:30:20|468.9|464.9|468.89|464.89|468.91|464.91|468.89|464.89|6
1624653030000|2021-06-25 20:30:30|468.9|464.9|468.88|464.88|468.98|464.98|468.87|464.87|14
1624653040000|2021-06-25 20:30:40|468.89|464.89|468.79|464.79|468.91|464.91|468.79|464.79|14
1624653050000|2021-06-25 20:30:50|468.82|464.82|468.86|464.86|468.86|464.86|468.8|464.8|17
1624653060000|2021-06-25 20:31:00|468.83|464.83|468.86|464.86|468.86|464.86|468.83|464.83|12
1624653070000|2021-06-25 20:31:10|468.85|464.85|468.86|464.86|468.86|464.86|468.85|464.85|6
1624653080000|2021-06-25 20:31:20|468.87|464.87|468.86|464.86|468.87|464.87|468.85|464.85|13
1624653090000|2021-06-25 20:31:30|468.89|464.89|468.93|464.93|468.94|464.94|468.88|464.88|15
1624653100000|2021-06-25 20:31:40|468.94|464.94|468.88|464.88|468.95|464.95|468.88|464.88|21
1624653110000|2021-06-25 20:31:50|468.89|464.89|468.71|464.71|468.9|464.9|468.71|464.71|25
1624653120000|2021-06-25 20:32:00|468.7|464.7|468.57|464.57|468.71|464.71|468.57|464.57|9
1624653130000|2021-06-25 20:32:10|468.59|464.59|468.65|464.65|468.66|464.66|468.57|464.57|13
1624653140000|2021-06-25 20:32:20|468.64|464.64|468.57|464.57|468.66|464.66|468.56|464.56|14
1624653150000|2021-06-25 20:32:30|468.53|464.53|468.28|464.28|468.54|464.54|468.28|464.28|18
1624653160000|2021-06-25 20:32:40|468.29|464.29|468.45|464.45|468.46|464.46|468.25|464.25|22
1624653170000|2021-06-25 20:32:50|468.43|464.43|468.36|464.36|468.44|464.44|468.36|464.36|16
1624653180000|2021-06-25 20:33:00|468.34|464.34|468.12|464.12|468.35|464.35|468.08|464.08|25
1624653190000|2021-06-25 20:33:10|468.13|464.13|468.2|464.2|468.2|464.2|468.13|464.13|22
1624653200000|2021-06-25 20:33:20|468.19|464.19|468.27|464.27|468.28|464.28|468.16|464.16|13
1624653210000|2021-06-25 20:33:30|468.28|464.28|468.39|464.39|468.39|464.39|468.28|464.28|6
1624653220000|2021-06-25 20:33:40|468.4|464.4|468.23|464.23|468.43|464.43|468.23|464.23|20
1624653230000|2021-06-25 20:33:50|468.16|464.16|467.91|463.91|468.17|464.17|467.89|463.89|21
1624653240000|2021-06-25 20:34:00|467.95|463.95|467.98|463.98|467.99|463.99|467.95|463.95|14
1624653250000|2021-06-25 20:34:10|467.99|463.99|467.98|463.98|467.99|463.99|467.96|463.96|14
1624653260000|2021-06-25 20:34:20|467.97|463.97|467.97|463.97|467.98|463.98|467.95|463.95|13
1624653270000|2021-06-25 20:34:30|467.9|463.9|467.88|463.88|467.9|463.9|467.79|463.79|17
1624653280000|2021-06-25 20:34:40|467.83|463.83|467.83|463.83|467.83|463.83|467.82|463.82|9
1624653290000|2021-06-25 20:34:50|467.84|463.84|467.64|463.64|467.84|463.84|467.64|463.64|16
1624653300000|2021-06-25 20:35:00|467.6|463.6|467.57|463.57|467.64|463.64|467.56|463.56|20
1624653310000|2021-06-25 20:35:10|467.58|463.58|467.42|463.42|467.58|463.58|467.42|463.42|11
1624653320000|2021-06-25 20:35:20|467.41|463.41|467.26|463.26|467.44|463.44|467.25|463.25|21
1624653330000|2021-06-25 20:35:30|467.25|463.25|467.22|463.22|467.25|463.25|467.22|463.22|6
1624653340000|2021-06-25 20:35:40|467.23|463.23|467.1|463.1|467.23|463.23|467.07|463.07|11
1624653350000|2021-06-25 20:35:50|467.12|463.12|467.13|463.13|467.14|463.14|467.11|463.11|15
1624653360000|2021-06-25 20:36:00|467.12|463.12|467.31|463.31|467.31|463.31|467.04|463.04|14
1624653370000|2021-06-25 20:36:10|467.33|463.33|467.18|463.18|467.33|463.33|467.18|463.18|14
1624653380000|2021-06-25 20:36:20|467.2|463.2|467.19|463.19|467.2|463.2|467.17|463.17|5
1624653390000|2021-06-25 20:36:30|467.18|463.18|467.18|463.18|467.19|463.19|467.18|463.18|5
1624653400000|2021-06-25 20:36:40|467.19|463.19|467.2|463.2|467.2|463.2|467.18|463.18|6
1624653410000|2021-06-25 20:36:50|467.19|463.19|467.25|463.25|467.25|463.25|467.19|463.19|9
1624653420000|2021-06-25 20:37:00|467.24|463.24|467.27|463.27|467.29|463.29|467.24|463.24|10
1624653430000|2021-06-25 20:37:10|467.26|463.26|467.7|463.7|467.7|463.7|467.23|463.23|22
1624653440000|2021-06-25 20:37:20|467.74|463.74|467.91|463.91|467.92|463.92|467.74|463.74|14
1624653450000|2021-06-25 20:37:30|467.9|463.9|467.97|463.97|468|464|467.9|463.9|15
1624653460000|2021-06-25 20:37:40|467.94|463.94|467.95|463.95|467.95|463.95|467.93|463.93|10
1624653470000|2021-06-25 20:37:50|467.94|463.94|467.85|463.85|467.96|463.96|467.82|463.82|12
1624653480000|2021-06-25 20:38:00|467.83|463.83|467.79|463.79|467.83|463.83|467.79|463.79|8
1624653490000|2021-06-25 20:38:10|467.8|463.8|467.66|463.66|467.81|463.81|467.66|463.66|18
1624653500000|2021-06-25 20:38:20|467.67|463.67|467.66|463.66|467.67|463.67|467.62|463.62|10
1624653510000|2021-06-25 20:38:30|467.65|463.65|467.57|463.57|467.65|463.65|467.55|463.55|12
1624653520000|2021-06-25 20:38:40|467.56|463.56|467.45|463.45|467.58|463.58|467.44|463.44|5
1624653530000|2021-06-25 20:38:50|467.43|463.43|467.7|463.7|467.74|463.74|467.43|463.43|20
1624653540000|2021-06-25 20:39:00|467.71|463.71|467.69|463.69|467.78|463.78|467.68|463.68|14
1624653550000|2021-06-25 20:39:10|467.71|463.71|467.77|463.77|467.77|463.77|467.71|463.71|11
1624653560000|2021-06-25 20:39:20|467.78|463.78|468.11|464.11|468.11|464.11|467.77|463.77|19
1624653570000|2021-06-25 20:39:30|468.12|464.12|468.12|464.12|468.17|464.17|468.11|464.11|13
1624653580000|2021-06-25 20:39:40|468.15|464.15|468.21|464.21|468.26|464.26|468.13|464.13|18
1624653590000|2021-06-25 20:39:50|468.54|464.54|468.52|464.52|468.59|464.59|468.5|464.5|15
1624653600000|2021-06-25 20:40:00|468.53|464.53|468.2|464.2|468.54|464.54|468.2|464.2|18
1624653610000|2021-06-25 20:40:10|468.19|464.19|468.09|464.09|468.19|464.19|468.08|464.08|11
1624653620000|2021-06-25 20:40:20|468.08|464.08|467.67|463.67|468.11|464.11|467.67|463.67|21
1624653630000|2021-06-25 20:40:30|467.69|463.69|467.71|463.71|467.75|463.75|467.69|463.69|21
1624653640000|2021-06-25 20:40:40|467.72|463.72|467.6|463.6|467.73|463.73|467.59|463.59|15
1624653650000|2021-06-25 20:40:50|467.63|463.63|467.63|463.63|467.63|463.63|467.58|463.58|15
1624653660000|2021-06-25 20:41:00|467.65|463.65|467.82|463.82|467.97|463.97|467.65|463.65|26
1624653670000|2021-06-25 20:41:10|467.8|463.8|467.82|463.82|467.84|463.84|467.8|463.8|15
1624653680000|2021-06-25 20:41:20|467.8|463.8|468.03|464.03|468.03|464.03|467.8|463.8|11
1624653690000|2021-06-25 20:41:30|468.04|464.04|468.17|464.17|468.21|464.21|468.04|464.04|10
1624653700000|2021-06-25 20:41:40|468.16|464.16|468.19|464.19|468.19|464.19|468.06|464.06|15
1624653710000|2021-06-25 20:41:50|468.22|464.22|468.04|464.04|468.34|464.34|468.04|464.04|24
1624653720000|2021-06-25 20:42:00|468.06|464.06|468.03|464.03|468.06|464.06|468.03|464.03|16
1624653730000|2021-06-25 20:42:10|468.05|464.05|468.21|464.21|468.21|464.21|468.04|464.04|17
1624653740000|2021-06-25 20:42:20|468.23|464.23|468.27|464.27|468.31|464.31|468.23|464.23|11
1624653750000|2021-06-25 20:42:30|468.26|464.26|468.27|464.27|468.29|464.29|468.2|464.2|12
1624653760000|2021-06-25 20:42:40|468.28|464.28|468.22|464.22|468.32|464.32|468.2|464.2|17
1624653770000|2021-06-25 20:42:50|468.23|464.23|468.03|464.03|468.23|464.23|467.95|463.95|21
1624653780000|2021-06-25 20:43:00|468.04|464.04|468.11|464.11|468.11|464.11|468.04|464.04|14
1624653790000|2021-06-25 20:43:10|468.09|464.09|468.13|464.13|468.19|464.19|468.09|464.09|17
1624653800000|2021-06-25 20:43:20|468.12|464.12|468.09|464.09|468.14|464.14|468.09|464.09|14
1624653810000|2021-06-25 20:43:30|468.11|464.11|467.9|463.9|468.12|464.12|467.9|463.9|19
1624653820000|2021-06-25 20:43:40|467.91|463.91|467.62|463.62|467.91|463.91|467.62|463.62|20
1624653830000|2021-06-25 20:43:50|467.63|463.63|467.6|463.6|467.63|463.63|467.57|463.57|14
1624653840000|2021-06-25 20:44:00|467.61|463.61|467.62|463.62|467.62|463.62|467.61|463.61|8
1624653850000|2021-06-25 20:44:10|467.63|463.63|467.57|463.57|467.63|463.63|467.57|463.57|3
1624653860000|2021-06-25 20:44:20|467.58|463.58|467.55|463.55|467.58|463.58|467.55|463.55|3
1624653870000|2021-06-25 20:44:30|467.54|463.54|467.48|463.48|467.56|463.56|467.45|463.45|10
1624653880000|2021-06-25 20:44:40|467.49|463.49|467.74|463.74|467.75|463.75|467.49|463.49|24
1624653890000|2021-06-25 20:44:50|467.73|463.73|467.91|463.91|467.91|463.91|467.73|463.73|11
1624653900000|2021-06-25 20:45:00|467.92|463.92|467.85|463.85|467.92|463.92|467.85|463.85|9
1624653910000|2021-06-25 20:45:10|467.82|463.82|467.72|463.72|467.82|463.82|467.72|463.72|21
1624653920000|2021-06-25 20:45:20|467.71|463.71|467.41|463.41|467.71|463.71|467.41|463.41|14
1624653930000|2021-06-25 20:45:30|467.4|463.4|467.42|463.42|467.43|463.43|467.4|463.4|6
1624653940000|2021-06-25 20:45:40|467.41|463.41|467.25|463.25|467.42|463.42|467.2|463.2|15
1624653950000|2021-06-25 20:45:50|467.26|463.26|467.46|463.46|467.46|463.46|467.21|463.21|21
1624653960000|2021-06-25 20:46:00|467.47|463.47|468.04|464.04|468.04|464.04|467.47|463.47|23
1624653970000|2021-06-25 20:46:10|468.06|464.06|468.18|464.18|468.19|464.19|468.05|464.05|17
1624653980000|2021-06-25 20:46:20|468.19|464.19|468.35|464.35|468.36|464.36|468.19|464.19|13
1624653990000|2021-06-25 20:46:30|468.39|464.39|468.42|464.42|468.42|464.42|468.39|464.39|6
1624654000000|2021-06-25 20:46:40|468.4|464.4|468.38|464.38|468.44|464.44|468.37|464.37|12
1624654010000|2021-06-25 20:46:50|468.4|464.4|468.3|464.3|468.41|464.41|468.3|464.3|11
1624654020000|2021-06-25 20:47:00|468.29|464.29|468.08|464.08|468.29|464.29|468.06|464.06|25
1624654030000|2021-06-25 20:47:10|468.1|464.1|468.04|464.04|468.11|464.11|468.04|464.04|13
1624654040000|2021-06-25 20:47:20|468.02|464.02|467.86|463.86|468.02|464.02|467.86|463.86|21
1624654050000|2021-06-25 20:47:30|467.87|463.87|467.78|463.78|467.87|463.87|467.74|463.74|20
1624654060000|2021-06-25 20:47:40|467.77|463.77|467.8|463.8|467.8|463.8|467.76|463.76|12
1624654070000|2021-06-25 20:47:50|467.79|463.79|467.77|463.77|467.8|463.8|467.77|463.77|6
1624654080000|2021-06-25 20:48:00|467.75|463.75|467.73|463.73|467.79|463.79|467.73|463.73|16
1624654090000|2021-06-25 20:48:10|467.72|463.72|467.83|463.83|467.83|463.83|467.72|463.72|6
1624654100000|2021-06-25 20:48:20|467.86|463.86|468.16|464.16|468.17|464.17|467.86|463.86|18
1624654110000|2021-06-25 20:48:30|468.15|464.15|468.21|464.21|468.21|464.21|468.15|464.15|9
1624654120000|2021-06-25 20:48:40|468.22|464.22|468.21|464.21|468.24|464.24|468.21|464.21|13
1624654130000|2021-06-25 20:48:50|468.22|464.22|468.18|464.18|468.22|464.22|468.17|464.17|10
1624654140000|2021-06-25 20:49:00|468.19|464.19|468.57|464.57|468.57|464.57|468.19|464.19|22
1624654150000|2021-06-25 20:49:10|468.55|464.55|468.53|464.53|468.57|464.57|468.5|464.5|19
1624654160000|2021-06-25 20:49:20|468.54|464.54|468.56|464.56|468.56|464.56|468.33|464.33|22
1624654170000|2021-06-25 20:49:30|468.58|464.58|468.67|464.67|468.68|464.68|468.58|464.58|10
1624654180000|2021-06-25 20:49:40|468.69|464.69|468.66|464.66|468.69|464.69|468.66|464.66|6
1624698000000|2021-06-26 09:00:00|467.74|463.74|467.74|463.74|467.74|463.74|467.74|463.74|1
1624701670000|2021-06-26 10:01:10|441.57|437.57|441.54|437.54|441.59|437.59|441.54|437.54|4
1624701680000|2021-06-26 10:01:20|441.48|437.48|441.84|437.84|441.87|437.87|441.43|437.43|29
1624701690000|2021-06-26 10:01:30|441.83|437.83|442.65|438.65|442.73|438.73|441.8|437.8|33
1624701700000|2021-06-26 10:01:40|442.7|438.7|442.8|438.8|442.8|438.8|442.48|438.48|34
1624701710000|2021-06-26 10:01:50|442.79|438.79|442.74|438.74|442.87|438.87|442.74|438.74|27
1624701720000|2021-06-26 10:02:00|442.72|438.72|442.72|438.72|442.8|438.8|442.52|438.52|28
1624701730000|2021-06-26 10:02:10|442.73|438.73|442.64|438.64|442.73|438.73|442.56|438.56|24
1624701740000|2021-06-26 10:02:20|442.66|438.66|442.59|438.59|442.67|438.67|442.58|438.58|21
1624701750000|2021-06-26 10:02:30|442.6|438.6|442.29|438.29|442.61|438.61|442.23|438.23|27
1624701760000|2021-06-26 10:02:40|442.39|438.39|442.21|438.21|442.79|438.79|442.21|438.21|32
1624701770000|2021-06-26 10:02:50|442.22|438.22|442.25|438.25|442.44|438.44|442.07|438.07|32
1624701780000|2021-06-26 10:03:00|442.24|438.24|442.25|438.25|442.29|438.29|442.14|438.14|24
1624701790000|2021-06-26 10:03:10|442.28|438.28|442.8|438.8|442.81|438.81|442.28|438.28|29
1624701800000|2021-06-26 10:03:20|442.77|438.77|442.41|438.41|442.82|438.82|442.39|438.39|30
1624701810000|2021-06-26 10:03:30|442.39|438.39|442.3|438.3|442.43|438.43|442.25|438.25|27
1624701820000|2021-06-26 10:03:40|442.29|438.29|442.4|438.4|442.64|438.64|442.25|438.25|30
1624701830000|2021-06-26 10:03:50|442.41|438.41|442.33|438.33|442.55|438.55|442.3|438.3|27
1624701840000|2021-06-26 10:04:00|442.32|438.32|442.21|438.21|442.34|438.34|442.17|438.17|20
1624701850000|2021-06-26 10:04:10|442.22|438.22|442.1|438.1|442.23|438.23|442.09|438.09|24
1624701860000|2021-06-26 10:04:20|442.11|438.11|442.09|438.09|442.15|438.15|442.04|438.04|21
1624701870000|2021-06-26 10:04:30|442.1|438.1|442.64|438.64|442.7|438.7|442.09|438.09|27
1624701880000|2021-06-26 10:04:40|442.6|438.6|442.33|438.33|442.6|438.6|442.33|438.33|29
1624701890000|2021-06-26 10:04:50|442.35|438.35|442.72|438.72|442.72|438.72|442.35|438.35|21
1624701900000|2021-06-26 10:05:00|442.74|438.74|442.58|438.58|442.74|438.74|442.44|438.44|23
1624701910000|2021-06-26 10:05:10|442.6|438.6|442.61|438.61|442.64|438.64|442.47|438.47|32
1624701920000|2021-06-26 10:05:20|442.62|438.62|442.52|438.52|442.66|438.66|442.51|438.51|18
1624701930000|2021-06-26 10:05:30|442.54|438.54|442.61|438.61|442.62|438.62|442.51|438.51|21
1624701940000|2021-06-26 10:05:40|442.62|438.62|442.64|438.64|442.65|438.65|442.62|438.62|9
1624701950000|2021-06-26 10:05:50|442.63|438.63|442.83|438.83|442.89|438.89|442.63|438.63|19
1624701960000|2021-06-26 10:06:00|442.86|438.86|442.51|438.51|442.89|438.89|442.5|438.5|29
1624701970000|2021-06-26 10:06:10|442.54|438.54|442.56|438.56|442.67|438.67|442.54|438.54|21
1624701980000|2021-06-26 10:06:20|442.59|438.59|442.34|438.34|442.6|438.6|442.34|438.34|20
1624701990000|2021-06-26 10:06:30|442.31|438.31|442.17|438.17|442.32|438.32|442.15|438.15|19
1624702000000|2021-06-26 10:06:40|442.16|438.16|442.22|438.22|442.47|438.47|442.15|438.15|29
1624702010000|2021-06-26 10:06:50|442.24|438.24|442.16|438.16|442.33|438.33|442.05|438.05|26
1624702020000|2021-06-26 10:07:00|442.29|438.29|441.97|437.97|442.38|438.38|441.96|437.96|21
1624702030000|2021-06-26 10:07:10|441.96|437.96|441.96|437.96|442.14|438.14|441.87|437.87|27
1624702040000|2021-06-26 10:07:20|441.95|437.95|441.96|437.96|441.97|437.97|441.87|437.87|22
1624702050000|2021-06-26 10:07:30|441.97|437.97|441.91|437.91|441.98|437.98|441.9|437.9|13
1624702060000|2021-06-26 10:07:40|441.92|437.92|441.96|437.96|441.99|437.99|441.84|437.84|16
1624702070000|2021-06-26 10:07:50|441.98|437.98|441.83|437.83|441.98|437.98|441.61|437.61|31
1624702080000|2021-06-26 10:08:00|441.85|437.85|441.29|437.29|441.85|437.85|441.29|437.29|27
1624702090000|2021-06-26 10:08:10|441.26|437.26|441.16|437.16|441.31|437.31|441.11|437.11|18
1624702100000|2021-06-26 10:08:20|441.15|437.15|440.9|436.9|441.42|437.42|440.9|436.9|38
1624702110000|2021-06-26 10:08:30|440.93|436.93|440.41|436.41|440.95|436.95|440.41|436.41|29
1624702120000|2021-06-26 10:08:40|440.4|436.4|440.19|436.19|440.6|436.6|440.18|436.18|32
1624702130000|2021-06-26 10:08:50|440.13|436.13|439.62|435.62|440.13|436.13|439.62|435.62|21
1624702140000|2021-06-26 10:09:00|439.64|435.64|440.15|436.15|440.55|436.55|439.64|435.64|29
1624702150000|2021-06-26 10:09:10|440.13|436.13|439.82|435.82|440.13|436.13|439.73|435.73|28
1624702160000|2021-06-26 10:09:20|439.83|435.83|439.66|435.66|439.83|435.83|439.62|435.62|26
1624702170000|2021-06-26 10:09:30|439.65|435.65|439.33|435.33|439.68|435.68|439.2|435.2|35
1624702180000|2021-06-26 10:09:40|439.32|435.32|438.93|434.93|439.32|435.32|438.92|434.92|26
1624702190000|2021-06-26 10:09:50|438.94|434.94|439.5|435.5|439.5|435.5|438.94|434.94|29
1624702200000|2021-06-26 10:10:00|439.51|435.51|439.58|435.58|439.86|435.86|439.51|435.51|30
1624702210000|2021-06-26 10:10:10|439.63|435.63|439.42|435.42|439.65|435.65|439.38|435.38|29
1624702220000|2021-06-26 10:10:20|439.54|435.54|439.39|435.39|439.58|435.58|439.37|435.37|20
1624702230000|2021-06-26 10:10:30|439.38|435.38|439.07|435.07|439.39|435.39|439.06|435.06|25
1624702240000|2021-06-26 10:10:40|439.06|435.06|438.99|434.99|439.06|435.06|438.95|434.95|31
1624702250000|2021-06-26 10:10:50|438.98|434.98|439.02|435.02|439.02|435.02|438.98|434.98|13
1624702260000|2021-06-26 10:11:00|439.05|435.05|439.33|435.33|439.7|435.7|439.05|435.05|33
1624702270000|2021-06-26 10:11:10|439.34|435.34|439.43|435.43|439.43|435.43|439.15|435.15|29
1624702280000|2021-06-26 10:11:20|439.42|435.42|439.51|435.51|439.59|435.59|439.38|435.38|25
1624702290000|2021-06-26 10:11:30|439.52|435.52|439.49|435.49|439.55|435.55|439.41|435.41|25
1624702300000|2021-06-26 10:11:40|439.51|435.51|439.33|435.33|439.51|435.51|439.13|435.13|31
1624702310000|2021-06-26 10:11:50|439.32|435.32|439.3|435.3|439.37|435.37|439.21|435.21|24
1624702320000|2021-06-26 10:12:00|439.31|435.31|439.71|435.71|439.76|435.76|439.31|435.31|21
1624702330000|2021-06-26 10:12:10|439.69|435.69|439.51|435.51|439.69|435.69|439.47|435.47|23
1624702340000|2021-06-26 10:12:20|439.5|435.5|439.74|435.74|439.74|435.74|439.49|435.49|21
1624702350000|2021-06-26 10:12:30|439.75|435.75|440.16|436.16|440.16|436.16|439.75|435.75|26
1624702360000|2021-06-26 10:12:40|440.17|436.17|440.08|436.08|440.17|436.17|439.83|435.83|28
1624702370000|2021-06-26 10:12:50|440.11|436.11|440.07|436.07|440.17|436.17|439.98|435.98|22
1624702380000|2021-06-26 10:13:00|440.12|436.12|439.79|435.79|440.12|436.12|439.58|435.58|28
1624702390000|2021-06-26 10:13:10|439.87|435.87|440.36|436.36|440.36|436.36|439.87|435.87|28
1624702400000|2021-06-26 10:13:20|440.39|436.39|440.87|436.87|440.89|436.89|440.38|436.38|36
1624702410000|2021-06-26 10:13:30|440.92|436.92|440.99|436.99|441.09|437.09|440.79|436.79|20
1624702420000|2021-06-26 10:13:40|440.98|436.98|440.9|436.9|440.98|436.98|440.79|436.79|19
1624702430000|2021-06-26 10:13:50|440.85|436.85|440.79|436.79|440.85|436.85|440.66|436.66|23
1624702440000|2021-06-26 10:14:00|440.78|436.78|440.92|436.92|440.92|436.92|440.65|436.65|24
1624702450000|2021-06-26 10:14:10|440.94|436.94|441.36|437.36|441.36|437.36|440.94|436.94|25
1624702460000|2021-06-26 10:14:20|441.37|437.37|441.28|437.28|441.52|437.52|441.23|437.23|25
1624702470000|2021-06-26 10:14:30|441.26|437.26|440.74|436.74|441.27|437.27|440.74|436.74|23
1624702480000|2021-06-26 10:14:40|440.72|436.72|440.83|436.83|440.83|436.83|440.72|436.72|23
1624702490000|2021-06-26 10:14:50|440.84|436.84|440.86|436.86|441.16|437.16|440.84|436.84|24
1624702500000|2021-06-26 10:15:00|440.83|436.83|440.07|436.07|440.83|436.83|439.97|435.97|34
1624702510000|2021-06-26 10:15:10|440.04|436.04|439.42|435.42|440.04|436.04|439.42|435.42|31
1624702520000|2021-06-26 10:15:20|439.39|435.39|439.19|435.19|439.39|435.39|439.01|435.01|32
1624702530000|2021-06-26 10:15:30|439.21|435.21|439.1|435.1|439.33|435.33|439.09|435.09|17
1624702540000|2021-06-26 10:15:40|439.08|435.08|439.08|435.08|439.1|435.1|438.93|434.93|20
1624702550000|2021-06-26 10:15:50|439.09|435.09|439.54|435.54|439.58|435.58|439.09|435.09|25
1624702560000|2021-06-26 10:16:00|439.62|435.62|440.69|436.69|440.69|436.69|439.62|435.62|28
1624702570000|2021-06-26 10:16:10|440.75|436.75|440.73|436.73|440.99|436.99|440.73|436.73|35
1624702580000|2021-06-26 10:16:20|440.74|436.74|441.16|437.16|441.17|437.17|440.68|436.68|28
1624702590000|2021-06-26 10:16:30|441.18|437.18|440.97|436.97|441.23|437.23|440.94|436.94|30
1624702600000|2021-06-26 10:16:40|440.96|436.96|440.66|436.66|441.02|437.02|440.47|436.47|34
1624702610000|2021-06-26 10:16:50|440.68|436.68|440.88|436.88|440.9|436.9|440.68|436.68|25
1624702620000|2021-06-26 10:17:00|440.91|436.91|440.95|436.95|441.08|437.08|440.9|436.9|20
1624702630000|2021-06-26 10:17:10|440.93|436.93|440.73|436.73|441.06|437.06|440.73|436.73|24
1624702640000|2021-06-26 10:17:20|440.67|436.67|440.35|436.35|440.67|436.67|440.33|436.33|30
1624702650000|2021-06-26 10:17:30|440.37|436.37|440.65|436.65|440.69|436.69|440.37|436.37|23
1624702660000|2021-06-26 10:17:40|440.67|436.67|440.54|436.54|440.78|436.78|440.54|436.54|27
1624702670000|2021-06-26 10:17:50|440.53|436.53|440.78|436.78|440.85|436.85|440.43|436.43|29
1624702680000|2021-06-26 10:18:00|440.77|436.77|440.69|436.69|440.83|436.83|440.62|436.62|24
1624702690000|2021-06-26 10:18:10|440.68|436.68|440.55|436.55|440.7|436.7|440.54|436.54|27
1624702700000|2021-06-26 10:18:20|440.52|436.52|440.82|436.82|440.82|436.82|440.49|436.49|24
1624702710000|2021-06-26 10:18:30|440.84|436.84|440.98|436.98|441.01|437.01|440.76|436.76|16
1624702720000|2021-06-26 10:18:40|440.96|436.96|441.29|437.29|441.36|437.36|440.93|436.93|29
1624702730000|2021-06-26 10:18:50|441.31|437.31|441.5|437.5|441.56|437.56|441.3|437.3|26
1624702740000|2021-06-26 10:19:00|441.55|437.55|442.08|438.08|442.21|438.21|441.55|437.55|32
1624702750000|2021-06-26 10:19:10|442.07|438.07|441.9|437.9|442.13|438.13|441.85|437.85|27
1624702760000|2021-06-26 10:19:20|441.82|437.82|441.7|437.7|441.82|437.82|441.63|437.63|27
1624702770000|2021-06-26 10:19:30|441.64|437.64|441.61|437.61|441.74|437.74|441.53|437.53|29
1624702780000|2021-06-26 10:19:40|441.62|437.62|442.05|438.05|442.08|438.08|441.62|437.62|26
1624702790000|2021-06-26 10:19:50|442.06|438.06|441.67|437.67|442.07|438.07|441.63|437.63|28
1624702800000|2021-06-26 10:20:00|441.7|437.7|441.2|437.2|441.7|437.7|441.04|437.04|28
1624702810000|2021-06-26 10:20:10|441.22|437.22|441|437|441.22|437.22|440.77|436.77|30
1624702820000|2021-06-26 10:20:20|440.92|436.92|440.81|436.81|440.92|436.92|440.78|436.78|28
1624702830000|2021-06-26 10:20:30|440.78|436.78|440.71|436.71|440.79|436.79|440.7|436.7|22
1624702840000|2021-06-26 10:20:40|440.72|436.72|440.82|436.82|440.87|436.87|440.72|436.72|20
1624702850000|2021-06-26 10:20:50|440.83|436.83|440.85|436.85|440.88|436.88|440.74|436.74|20
1624702860000|2021-06-26 10:21:00|440.87|436.87|440.98|436.98|441.27|437.27|440.87|436.87|29
1624702870000|2021-06-26 10:21:10|441|437|440.72|436.72|441.04|437.04|440.71|436.71|29
1624702880000|2021-06-26 10:21:20|440.73|436.73|440.74|436.74|440.76|436.76|440.71|436.71|21
1624702890000|2021-06-26 10:21:30|440.75|436.75|440.79|436.79|440.8|436.8|440.73|436.73|16
1624702900000|2021-06-26 10:21:40|440.78|436.78|440.66|436.66|440.78|436.78|440.64|436.64|14
1624702910000|2021-06-26 10:21:50|440.67|436.67|440.64|436.64|440.74|436.74|440.63|436.63|12
1624702920000|2021-06-26 10:22:00|440.65|436.65|440.63|436.63|440.74|436.74|440.63|436.63|16
1624702930000|2021-06-26 10:22:10|440.65|436.65|440.73|436.73|440.76|436.76|440.62|436.62|14
1624702940000|2021-06-26 10:22:20|440.72|436.72|440.86|436.86|440.91|436.91|440.72|436.72|20
1624702950000|2021-06-26 10:22:30|440.87|436.87|440.86|436.86|440.87|436.87|440.84|436.84|6
1624702960000|2021-06-26 10:22:40|440.85|436.85|440.71|436.71|440.85|436.85|440.65|436.65|23
1624702970000|2021-06-26 10:22:50|440.74|436.74|440.76|436.76|440.8|436.8|440.74|436.74|11
1624702980000|2021-06-26 10:23:00|440.78|436.78|440.63|436.63|440.78|436.78|440.63|436.63|14
1624702990000|2021-06-26 10:23:10|440.62|436.62|440.57|436.57|440.62|436.62|440.55|436.55|17
1624703000000|2021-06-26 10:23:20|440.56|436.56|440.52|436.52|440.56|436.56|440.52|436.52|14
1624703010000|2021-06-26 10:23:30|440.54|436.54|440.51|436.51|440.54|436.54|440.51|436.51|3
1624703020000|2021-06-26 10:23:40|440.53|436.53|440.66|436.66|440.68|436.68|440.53|436.53|15
1624703030000|2021-06-26 10:23:50|440.65|436.65|440.52|436.52|440.65|436.65|440.52|436.52|9
1624703040000|2021-06-26 10:24:00|440.53|436.53|441.02|437.02|441.02|437.02|440.53|436.53|20
1624703050000|2021-06-26 10:24:10|441.06|437.06|440.96|436.96|441.07|437.07|440.94|436.94|8
1624703060000|2021-06-26 10:24:20|440.95|436.95|440.89|436.89|440.98|436.98|440.87|436.87|11
1624703070000|2021-06-26 10:24:30|440.88|436.88|440.79|436.79|440.9|436.9|440.78|436.78|17
1624703080000|2021-06-26 10:24:40|440.78|436.78|440.56|436.56|440.79|436.79|440.56|436.56|19
1624703090000|2021-06-26 10:24:50|440.55|436.55|440.49|436.49|440.55|436.55|440.49|436.49|12
1624703100000|2021-06-26 10:25:00|440.48|436.48|440.55|436.55|440.55|436.55|440.48|436.48|9
1624703110000|2021-06-26 10:25:10|440.54|436.54|441.06|437.06|441.06|437.06|440.52|436.52|25
1624703120000|2021-06-26 10:25:20|441.05|437.05|441.16|437.16|441.39|437.39|441|437|27
1624703130000|2021-06-26 10:25:30|441.14|437.14|441.04|437.04|441.17|437.17|441.02|437.02|26
1624703140000|2021-06-26 10:25:40|441.03|437.03|441.12|437.12|441.17|437.17|441|437|16
1624703150000|2021-06-26 10:25:50|441.13|437.13|440.97|436.97|441.15|437.15|440.97|436.97|18
1624703160000|2021-06-26 10:26:00|441|437|441.01|437.01|441.07|437.07|440.98|436.98|20
1624703170000|2021-06-26 10:26:10|441|437|440.79|436.79|441.13|437.13|440.79|436.79|26
1624703180000|2021-06-26 10:26:20|440.78|436.78|440.66|436.66|440.81|436.81|440.61|436.61|25
1624703190000|2021-06-26 10:26:30|440.65|436.65|440.35|436.35|440.71|436.71|440.32|436.32|30
1624703200000|2021-06-26 10:26:40|440.34|436.34|440.34|436.34|440.39|436.39|440.26|436.26|19
1624703210000|2021-06-26 10:26:50|440.4|436.4|440.21|436.21|440.57|436.57|440.21|436.21|26
1624703220000|2021-06-26 10:27:00|440.2|436.2|440.03|436.03|440.28|436.28|440.03|436.03|22
1624703230000|2021-06-26 10:27:10|439.99|435.99|439.92|435.92|440.07|436.07|439.89|435.89|18
1624703240000|2021-06-26 10:27:20|439.93|435.93|439.97|435.97|440.02|436.02|439.9|435.9|21
1624703250000|2021-06-26 10:27:30|439.96|435.96|439.93|435.93|440.14|436.14|439.93|435.93|19
1624703260000|2021-06-26 10:27:40|439.91|435.91|439.86|435.86|439.99|435.99|439.84|435.84|26
1624703270000|2021-06-26 10:27:50|439.88|435.88|439.51|435.51|439.88|435.88|439.48|435.48|23
1624703280000|2021-06-26 10:28:00|439.5|435.5|439.38|435.38|439.66|435.66|439.38|435.38|27
1624703290000|2021-06-26 10:28:10|439.43|435.43|439.36|435.36|439.47|435.47|439.35|435.35|17
1624703300000|2021-06-26 10:28:20|439.37|435.37|439.34|435.34|439.39|435.39|439.2|435.2|26
1624703310000|2021-06-26 10:28:30|439.35|435.35|439.59|435.59|439.66|435.66|439.35|435.35|22
1624703320000|2021-06-26 10:28:40|439.61|435.61|439.42|435.42|439.64|435.64|439.42|435.42|19
1624703330000|2021-06-26 10:28:50|439.43|435.43|439.45|435.45|439.51|435.51|439.43|435.43|21
1624703340000|2021-06-26 10:29:00|439.44|435.44|439.57|435.57|439.72|435.72|439.44|435.44|31
1624703350000|2021-06-26 10:29:10|439.56|435.56|439.57|435.57|439.66|435.66|439.52|435.52|22
1624703360000|2021-06-26 10:29:20|439.58|435.58|440.18|436.18|440.18|436.18|439.55|435.55|23
1624703370000|2021-06-26 10:29:30|440.23|436.23|439.82|435.82|440.25|436.25|439.82|435.82|23
1624703380000|2021-06-26 10:29:40|439.81|435.81|439.59|435.59|439.81|435.81|439.59|435.59|16
1624703390000|2021-06-26 10:29:50|439.6|435.6|439.68|435.68|439.68|435.68|439.59|435.59|10
1624703400000|2021-06-26 10:30:00|439.69|435.69|439.89|435.89|439.93|435.93|439.69|435.69|18
1624703410000|2021-06-26 10:30:10|439.9|435.9|439.42|435.42|439.91|435.91|439.4|435.4|23
1624703420000|2021-06-26 10:30:20|439.41|435.41|439.21|435.21|439.41|435.41|439.09|435.09|26
1624703430000|2021-06-26 10:30:30|439.17|435.17|439.1|435.1|439.17|435.17|439.02|435.02|27
1624703440000|2021-06-26 10:30:40|439.09|435.09|439.15|435.15|439.16|435.16|439.06|435.06|19
1624703450000|2021-06-26 10:30:50|439.12|435.12|439.23|435.23|439.38|435.38|439.12|435.12|24
1624703460000|2021-06-26 10:31:00|439.24|435.24|439.15|435.15|439.29|435.29|439.09|435.09|22
1624703470000|2021-06-26 10:31:10|439.14|435.14|439.17|435.17|439.24|435.24|439.09|435.09|20
1624703480000|2021-06-26 10:31:20|439.18|435.18|439.12|435.12|439.23|435.23|439.12|435.12|17
1624703490000|2021-06-26 10:31:30|439.1|435.1|438.77|434.77|439.14|435.14|438.77|434.77|25
1624703500000|2021-06-26 10:31:40|438.79|434.79|438.7|434.7|438.86|434.86|438.66|434.66|24
1624703510000|2021-06-26 10:31:50|438.68|434.68|438.62|434.62|438.73|434.73|438.61|434.61|22
1624703520000|2021-06-26 10:32:00|438.6|434.6|438.39|434.39|438.6|434.6|438.39|434.39|23
1624703530000|2021-06-26 10:32:10|438.4|434.4|438.42|434.42|438.45|434.45|438.39|434.39|12
1624703540000|2021-06-26 10:32:20|438.4|434.4|438.32|434.32|438.47|434.47|438.3|434.3|20
1624703550000|2021-06-26 10:32:30|438.31|434.31|438.33|434.33|438.39|434.39|438.3|434.3|22
1624703560000|2021-06-26 10:32:40|438.34|434.34|438.3|434.3|438.36|434.36|438.28|434.28|15
1624703570000|2021-06-26 10:32:50|438.31|434.31|438.35|434.35|438.35|434.35|438.29|434.29|15
1624703580000|2021-06-26 10:33:00|438.36|434.36|438.79|434.79|438.79|434.79|438.35|434.35|17
1624703590000|2021-06-26 10:33:10|438.78|434.78|438.82|434.82|438.83|434.83|438.77|434.77|9
1624703600000|2021-06-26 10:33:20|438.77|434.77|438.89|434.89|438.89|434.89|438.75|434.75|19
1624703610000|2021-06-26 10:33:30|438.9|434.9|438.96|434.96|438.96|434.96|438.89|434.89|12
1624703620000|2021-06-26 10:33:40|438.97|434.97|438.95|434.95|439|435|438.95|434.95|10
1624703630000|2021-06-26 10:33:50|438.93|434.93|438.88|434.88|438.95|434.95|438.87|434.87|22
1624703640000|2021-06-26 10:34:00|438.87|434.87|438.94|434.94|438.96|434.96|438.86|434.86|16
1624703650000|2021-06-26 10:34:10|438.95|434.95|439.51|435.51|439.51|435.51|438.95|434.95|21
1624703660000|2021-06-26 10:34:20|439.57|435.57|439.88|435.88|439.99|435.99|439.57|435.57|28
1624703670000|2021-06-26 10:34:30|439.86|435.86|439.94|435.94|439.94|435.94|439.66|435.66|23
1624703680000|2021-06-26 10:34:40|439.93|435.93|439.93|435.93|440.02|436.02|439.93|435.93|17
1624703690000|2021-06-26 10:34:50|439.94|435.94|439.9|435.9|439.94|435.94|439.9|435.9|11
1624703700000|2021-06-26 10:35:00|439.91|435.91|439.99|435.99|439.99|435.99|439.9|435.9|16
1624703710000|2021-06-26 10:35:10|440.01|436.01|440.21|436.21|440.21|436.21|440.01|436.01|14
1624703720000|2021-06-26 10:35:20|440.24|436.24|440.35|436.35|440.36|436.36|440.23|436.23|6
1624703730000|2021-06-26 10:35:30|440.36|436.36|439.9|435.9|440.37|436.37|439.9|435.9|11
1624703740000|2021-06-26 10:35:40|439.81|435.81|439.33|435.33|439.81|435.81|439.33|435.33|31
1624703750000|2021-06-26 10:35:50|439.3|435.3|438.86|434.86|439.3|435.3|438.86|434.86|19
1624703760000|2021-06-26 10:36:00|438.87|434.87|438.65|434.65|438.87|434.87|438.59|434.59|16
1624703770000|2021-06-26 10:36:10|438.66|434.66|438.63|434.63|438.84|434.84|438.59|434.59|21
1624703780000|2021-06-26 10:36:20|438.62|434.62|438.65|434.65|438.69|434.69|438.62|434.62|15
1624703790000|2021-06-26 10:36:30|438.67|434.67|438.61|434.61|438.72|434.72|438.61|434.61|15
1624703800000|2021-06-26 10:36:40|438.62|434.62|438.73|434.73|438.73|434.73|438.62|434.62|7
1624703810000|2021-06-26 10:36:50|438.74|434.74|439.21|435.21|439.21|435.21|438.74|434.74|19
1624703820000|2021-06-26 10:37:00|439.19|435.19|439.03|435.03|439.23|435.23|439.03|435.03|21
1624703830000|2021-06-26 10:37:10|439.01|435.01|439.04|435.04|439.04|435.04|438.99|434.99|9
1624703840000|2021-06-26 10:37:20|439.05|435.05|439.02|435.02|439.22|435.22|439.02|435.02|17
1624703850000|2021-06-26 10:37:30|439.01|435.01|439.07|435.07|439.07|435.07|439.01|435.01|8
1624703860000|2021-06-26 10:37:40|439.12|435.12|439.14|435.14|439.22|435.22|439.08|435.08|20
1624703870000|2021-06-26 10:37:50|439.15|435.15|439.35|435.35|439.35|435.35|439.15|435.15|16
1624703880000|2021-06-26 10:38:00|439.34|435.34|439.25|435.25|439.34|435.34|439.25|435.25|9
1624703890000|2021-06-26 10:38:10|439.24|435.24|439.13|435.13|439.24|435.24|439.05|435.05|12
1624703900000|2021-06-26 10:38:20|439.15|435.15|439.22|435.22|439.24|435.24|439.15|435.15|8
1624703910000|2021-06-26 10:38:30|439.21|435.21|439.22|435.22|439.23|435.23|439.17|435.17|15
1624703920000|2021-06-26 10:38:40|439.23|435.23|439.02|435.02|439.23|435.23|439.02|435.02|24
1624703930000|2021-06-26 10:38:50|439.03|435.03|439.07|435.07|439.08|435.08|439.01|435.01|13
1624703940000|2021-06-26 10:39:00|439.1|435.1|439.14|435.14|439.15|435.15|439.1|435.1|10
1624703950000|2021-06-26 10:39:10|439.13|435.13|439.33|435.33|439.33|435.33|439.13|435.13|13
1624703960000|2021-06-26 10:39:20|439.34|435.34|439.34|435.34|439.37|435.37|439.34|435.34|7
1624703970000|2021-06-26 10:39:30|439.33|435.33|439.26|435.26|439.33|435.33|439.2|435.2|13
1624703980000|2021-06-26 10:39:40|439.28|435.28|439.78|435.78|439.85|435.85|439.28|435.28|20
1624703990000|2021-06-26 10:39:50|439.77|435.77|439.62|435.62|439.8|435.8|439.49|435.49|26
1624704000000|2021-06-26 10:40:00|439.61|435.61|439.87|435.87|439.87|435.87|439.61|435.61|19
1624704010000|2021-06-26 10:40:10|439.86|435.86|439.89|435.89|439.98|435.98|439.82|435.82|19
1624704020000|2021-06-26 10:40:20|439.9|435.9|439.83|435.83|439.95|435.95|439.77|435.77|20
1624704030000|2021-06-26 10:40:30|439.84|435.84|439.79|435.79|439.85|435.85|439.76|435.76|16
1624704040000|2021-06-26 10:40:40|439.78|435.78|439.73|435.73|439.79|435.79|439.7|435.7|14
1624704050000|2021-06-26 10:40:50|439.72|435.72|439.53|435.53|439.79|435.79|439.5|435.5|24
1624704060000|2021-06-26 10:41:00|439.52|435.52|439.34|435.34|439.52|435.52|439.34|435.34|22
1624704070000|2021-06-26 10:41:10|439.33|435.33|439.07|435.07|439.33|435.33|439.07|435.07|21
1624704080000|2021-06-26 10:41:20|439.04|435.04|438.77|434.77|439.04|435.04|438.75|434.75|22
1624704090000|2021-06-26 10:41:30|438.78|434.78|438.68|434.68|438.78|434.78|438.68|434.68|15
1624704100000|2021-06-26 10:41:40|438.67|434.67|438.45|434.45|438.67|434.67|438.45|434.45|19
1624704110000|2021-06-26 10:41:50|438.46|434.46|438.43|434.43|438.47|434.47|438.4|434.4|15
1624704120000|2021-06-26 10:42:00|438.44|434.44|438.43|434.43|438.45|434.45|438.4|434.4|14
1624704130000|2021-06-26 10:42:10|438.4|434.4|438.34|434.34|438.4|434.4|438.34|434.34|13
1624704140000|2021-06-26 10:42:20|438.29|434.29|438.2|434.2|438.29|434.29|438.2|434.2|15
1624704150000|2021-06-26 10:42:30|438.21|434.21|438.19|434.19|438.23|434.23|438.19|434.19|8
1624704160000|2021-06-26 10:42:40|438.18|434.18|438.01|434.01|438.24|434.24|438.01|434.01|17
1624704170000|2021-06-26 10:42:50|438.04|434.04|437.97|433.97|438.1|434.1|437.96|433.96|24
1624704180000|2021-06-26 10:43:00|437.95|433.95|437.92|433.92|437.98|433.98|437.91|433.91|23
1624704190000|2021-06-26 10:43:10|437.93|433.93|438.25|434.25|438.25|434.25|437.93|433.93|20
1624704200000|2021-06-26 10:43:20|438.24|434.24|437.91|433.91|438.24|434.24|437.89|433.89|18
1624704210000|2021-06-26 10:43:30|437.92|433.92|437.45|433.45|437.92|433.92|437.44|433.44|23
1624704220000|2021-06-26 10:43:40|437.44|433.44|437.18|433.18|437.44|433.44|437.13|433.13|31
1624704230000|2021-06-26 10:43:50|437.25|433.25|437.18|433.18|437.25|433.25|437.06|433.06|24
1624704240000|2021-06-26 10:44:00|437.2|433.2|437.42|433.42|437.55|433.55|437.2|433.2|29
1624704250000|2021-06-26 10:44:10|437.43|433.43|437.43|433.43|437.49|433.49|437.36|433.36|18
1624704260000|2021-06-26 10:44:20|437.42|433.42|436.99|432.99|437.42|433.42|436.91|432.91|30
1624704270000|2021-06-26 10:44:30|437.01|433.01|437.04|433.04|437.07|433.07|436.92|432.92|20
1624704280000|2021-06-26 10:44:40|437.05|433.05|436.9|432.9|437.05|433.05|436.88|432.88|15
1624704290000|2021-06-26 10:44:50|436.91|432.91|436.95|432.95|436.98|432.98|436.9|432.9|15
1624704300000|2021-06-26 10:45:00|436.96|432.96|437.1|433.1|437.14|433.14|436.96|432.96|16
1624704310000|2021-06-26 10:45:10|437.09|433.09|437.08|433.08|437.16|433.16|437.08|433.08|12
1624704320000|2021-06-26 10:45:20|437.05|433.05|437.06|433.06|437.08|433.08|437.03|433.03|12
1624704330000|2021-06-26 10:45:30|437.07|433.07|436.84|432.84|437.09|433.09|436.84|432.84|24
1624704340000|2021-06-26 10:45:40|436.79|432.79|435.91|431.91|436.79|432.79|435.91|431.91|33
1624704350000|2021-06-26 10:45:50|435.97|431.97|436.11|432.11|436.12|432.12|435.91|431.91|28
1624704360000|2021-06-26 10:46:00|436.09|432.09|436.22|432.22|436.22|432.22|436.07|432.07|21
1624704370000|2021-06-26 10:46:10|436.17|432.17|436.2|432.2|436.2|432.2|436.14|432.14|15
1624704380000|2021-06-26 10:46:20|436.22|432.22|436.75|432.75|436.9|432.9|436.22|432.22|27
1624704390000|2021-06-26 10:46:30|436.71|432.71|436.56|432.56|436.71|432.71|436.44|432.44|28
1624704400000|2021-06-26 10:46:40|436.58|432.58|436.95|432.95|437.02|433.02|436.52|432.52|33
1624704410000|2021-06-26 10:46:50|436.94|432.94|436.82|432.82|436.97|432.97|436.77|432.77|27
1624704420000|2021-06-26 10:47:00|436.83|432.83|436.6|432.6|436.87|432.87|436.51|432.51|26
1624704430000|2021-06-26 10:47:10|436.61|432.61|437.03|433.03|437.14|433.14|436.59|432.59|31
1624704440000|2021-06-26 10:47:20|437.02|433.02|437.12|433.12|437.12|433.12|437.02|433.02|19
1624704450000|2021-06-26 10:47:30|437.14|433.14|437.44|433.44|437.44|433.44|437.14|433.14|21
1624704460000|2021-06-26 10:47:40|437.45|433.45|437.36|433.36|437.47|433.47|437.36|433.36|15
1624704470000|2021-06-26 10:47:50|437.35|433.35|437.48|433.48|437.53|433.53|437.35|433.35|18
1624704480000|2021-06-26 10:48:00|437.47|433.47|438|434|438.03|434.03|437.47|433.47|25
1624704490000|2021-06-26 10:48:10|438.02|434.02|438.24|434.24|438.24|434.24|437.92|433.92|23
1624704500000|2021-06-26 10:48:20|438.22|434.22|438.32|434.32|438.36|434.36|438.2|434.2|14
1624704510000|2021-06-26 10:48:30|438.33|434.33|438.4|434.4|438.42|434.42|438.29|434.29|22
1624704520000|2021-06-26 10:48:40|438.34|434.34|438.14|434.14|438.4|434.4|438.13|434.13|20
1624704530000|2021-06-26 10:48:50|438.15|434.15|438.2|434.2|438.2|434.2|438.14|434.14|13
1624704540000|2021-06-26 10:49:00|438.21|434.21|438.38|434.38|438.38|434.38|438.21|434.21|15
1624704550000|2021-06-26 10:49:10|438.39|434.39|437.99|433.99|438.4|434.4|437.99|433.99|24
1624704560000|2021-06-26 10:49:20|438|434|437.72|433.72|438|434|437.67|433.67|21
1624704570000|2021-06-26 10:49:30|437.75|433.75|437.79|433.79|437.89|433.89|437.75|433.75|24
1624704580000|2021-06-26 10:49:40|437.82|433.82|438.17|434.17|438.17|434.17|437.82|433.82|22
1624704590000|2021-06-26 10:49:50|438.22|434.22|438.71|434.71|438.71|434.71|438.14|434.14|28
1624704600000|2021-06-26 10:50:00|438.68|434.68|438.76|434.76|438.89|434.89|438.68|434.68|23
1624704610000|2021-06-26 10:50:10|438.82|434.82|438.98|434.98|439.04|435.04|438.75|434.75|31
1624704620000|2021-06-26 10:50:20|438.95|434.95|438.9|434.9|439|435|438.9|434.9|18
1624704630000|2021-06-26 10:50:30|439.01|435.01|438.9|434.9|439.03|435.03|438.88|434.88|16
1624704640000|2021-06-26 10:50:40|438.89|434.89|439.05|435.05|439.05|435.05|438.87|434.87|15
1624704650000|2021-06-26 10:50:50|439.04|435.04|438.91|434.91|439.04|435.04|438.91|434.91|22
1624704660000|2021-06-26 10:51:00|438.93|434.93|438.92|434.92|438.95|434.95|438.92|434.92|6
1624704670000|2021-06-26 10:51:10|438.91|434.91|438.58|434.58|438.91|434.91|438.58|434.58|17
1624704680000|2021-06-26 10:51:20|438.57|434.57|438.77|434.77|438.85|434.85|438.57|434.57|20
1624704690000|2021-06-26 10:51:30|438.75|434.75|438.62|434.62|438.77|434.77|438.59|434.59|21
1624704700000|2021-06-26 10:51:40|438.6|434.6|438.77|434.77|438.79|434.79|438.6|434.6|16
1624704710000|2021-06-26 10:51:50|438.76|434.76|438.74|434.74|438.8|434.8|438.62|434.62|26
1624704720000|2021-06-26 10:52:00|438.73|434.73|438.57|434.57|438.78|434.78|438.57|434.57|15
1624704730000|2021-06-26 10:52:10|438.56|434.56|438.17|434.17|438.56|434.56|438.17|434.17|16
1624704740000|2021-06-26 10:52:20|438.16|434.16|438.37|434.37|438.42|434.42|438.16|434.16|23
1624704750000|2021-06-26 10:52:30|438.36|434.36|438|434|438.37|434.37|437.98|433.98|26
1624704760000|2021-06-26 10:52:40|438.01|434.01|438.1|434.1|438.12|434.12|438.01|434.01|20
1624704770000|2021-06-26 10:52:50|438.09|434.09|437.98|433.98|438.09|434.09|437.95|433.95|18
1624704780000|2021-06-26 10:53:00|437.95|433.95|438.11|434.11|438.13|434.13|437.95|433.95|22
1624704790000|2021-06-26 10:53:10|438.12|434.12|437.88|433.88|438.12|434.12|437.86|433.86|30
1624704800000|2021-06-26 10:53:20|437.9|433.9|437.93|433.93|437.93|433.93|437.87|433.87|17
1624704810000|2021-06-26 10:53:30|437.96|433.96|438.13|434.13|438.15|434.15|437.96|433.96|24
1624704820000|2021-06-26 10:53:40|438.17|434.17|438.18|434.18|438.18|434.18|438.17|434.17|8
1624704830000|2021-06-26 10:53:50|438.17|434.17|438.15|434.15|438.18|434.18|438.14|434.14|8
1624704840000|2021-06-26 10:54:00|438.16|434.16|438.35|434.35|438.45|434.45|438.16|434.16|24
1624704850000|2021-06-26 10:54:10|438.4|434.4|438.38|434.38|438.43|434.43|438.38|434.38|10
1624704860000|2021-06-26 10:54:20|438.36|434.36|438.29|434.29|438.41|434.41|438.28|434.28|20
1624704870000|2021-06-26 10:54:30|438.28|434.28|438.32|434.32|438.35|434.35|438.26|434.26|13
1624704880000|2021-06-26 10:54:40|438.31|434.31|438.5|434.5|438.5|434.5|438.31|434.31|16
1624704890000|2021-06-26 10:54:50|438.49|434.49|438.77|434.77|438.78|434.78|438.48|434.48|20
1624704900000|2021-06-26 10:55:00|438.78|434.78|439.18|435.18|439.18|435.18|438.78|434.78|19
1624704910000|2021-06-26 10:55:10|439.23|435.23|439.23|435.23|439.24|435.24|439.21|435.21|11
1624704920000|2021-06-26 10:55:20|439.22|435.22|439.53|435.53|439.53|435.53|439.22|435.22|21
1624704930000|2021-06-26 10:55:30|439.56|435.56|439.5|435.5|439.67|435.67|439.5|435.5|20
1624704940000|2021-06-26 10:55:40|439.4|435.4|439.7|435.7|439.7|435.7|439.38|435.38|24
1624704950000|2021-06-26 10:55:50|439.69|435.69|439.92|435.92|439.94|435.94|439.69|435.69|27
1624704960000|2021-06-26 10:56:00|439.93|435.93|439.83|435.83|439.93|435.93|439.77|435.77|20
1624704970000|2021-06-26 10:56:10|439.84|435.84|439.45|435.45|439.86|435.86|439.45|435.45|29
1624704980000|2021-06-26 10:56:20|439.46|435.46|439.57|435.57|439.58|435.58|439.37|435.37|21
1624704990000|2021-06-26 10:56:30|439.58|435.58|439.54|435.54|439.69|435.69|439.52|435.52|22
1624705000000|2021-06-26 10:56:40|439.55|435.55|439.63|435.63|439.63|435.63|439.53|435.53|12
1624705010000|2021-06-26 10:56:50|439.69|435.69|439.8|435.8|439.9|435.9|439.69|435.69|20
1624705020000|2021-06-26 10:57:00|439.78|435.78|439.77|435.77|439.8|435.8|439.68|435.68|22
1624705030000|2021-06-26 10:57:10|439.76|435.76|439.73|435.73|439.76|435.76|439.56|435.56|20
1624705040000|2021-06-26 10:57:20|439.72|435.72|439.74|435.74|439.74|435.74|439.66|435.66|15
1624705050000|2021-06-26 10:57:30|439.73|435.73|439.73|435.73|439.74|435.74|439.69|435.69|10
1624705060000|2021-06-26 10:57:40|439.74|435.74|439.71|435.71|439.74|435.74|439.68|435.68|17
1624705070000|2021-06-26 10:57:50|439.72|435.72|439.91|435.91|439.95|435.95|439.72|435.72|20
1624705080000|2021-06-26 10:58:00|439.89|435.89|439.99|435.99|440|436|439.88|435.88|20
1624705090000|2021-06-26 10:58:10|440.04|436.04|440.78|436.78|440.78|436.78|440.03|436.03|32
1624705100000|2021-06-26 10:58:20|440.79|436.79|441.03|437.03|441.09|437.09|440.79|436.79|26
1624705110000|2021-06-26 10:58:30|441.02|437.02|441.37|437.37|441.37|437.37|441.02|437.02|20
1624705120000|2021-06-26 10:58:40|441.35|437.35|441.77|437.77|441.78|437.78|441.22|437.22|31
1624705130000|2021-06-26 10:58:50|441.75|437.75|441.68|437.68|442.02|438.02|441.68|437.68|27
1624705140000|2021-06-26 10:59:00|441.7|437.7|441.82|437.82|441.82|437.82|441.65|437.65|24
1624705150000|2021-06-26 10:59:10|441.84|437.84|442.26|438.26|442.26|438.26|441.84|437.84|29
1624705160000|2021-06-26 10:59:20|442.25|438.25|442.21|438.21|442.27|438.27|442.19|438.19|16
1624705170000|2021-06-26 10:59:30|442.19|438.19|441.99|437.99|442.19|438.19|441.89|437.89|19
1624705180000|2021-06-26 10:59:40|442.05|438.05|442.2|438.2|442.24|438.24|441.98|437.98|27
1624705190000|2021-06-26 10:59:50|442.21|438.21|442.37|438.37|442.44|438.44|442.21|438.21|30
1624705200000|2021-06-26 11:00:00|442.42|438.42|443.19|439.19|443.19|439.19|442.42|438.42|27
1624705210000|2021-06-26 11:00:10|443.21|439.21|443.22|439.22|443.31|439.31|442.82|438.82|31
1624705220000|2021-06-26 11:00:20|443.2|439.2|442.83|438.83|443.24|439.24|442.81|438.81|22
1624705230000|2021-06-26 11:00:30|442.84|438.84|442.9|438.9|442.93|438.93|442.84|438.84|14
1624705240000|2021-06-26 11:00:40|442.88|438.88|442.91|438.91|442.97|438.97|442.86|438.86|13
1624705250000|2021-06-26 11:00:50|442.9|438.9|442.84|438.84|442.94|438.94|442.82|438.82|21
1624705260000|2021-06-26 11:01:00|442.85|438.85|442.63|438.63|442.85|438.85|442.63|438.63|19
1624705270000|2021-06-26 11:01:10|442.62|438.62|442.98|438.98|442.98|438.98|442.51|438.51|24
1624705280000|2021-06-26 11:01:20|442.97|438.97|442.95|438.95|442.99|438.99|442.86|438.86|26
1624705290000|2021-06-26 11:01:30|442.97|438.97|443.96|439.96|444.05|440.05|442.95|438.95|30
1624705300000|2021-06-26 11:01:40|443.95|439.95|444.81|440.81|444.83|440.83|443.86|439.86|29
1624705310000|2021-06-26 11:01:50|444.83|440.83|445.37|441.37|445.41|441.41|444.83|440.83|34
1624705320000|2021-06-26 11:02:00|445.38|441.38|445.94|441.94|446.22|442.22|445.38|441.38|38
1624705330000|2021-06-26 11:02:10|445.93|441.93|446.29|442.29|446.41|442.41|445.78|441.78|36
1624705340000|2021-06-26 11:02:20|446.32|442.32|445.96|441.96|446.34|442.34|445.96|441.96|37
1624705350000|2021-06-26 11:02:30|445.98|441.98|445.64|441.64|446.02|442.02|445.37|441.37|33
1624705360000|2021-06-26 11:02:40|445.68|441.68|445.74|441.74|445.88|441.88|445.67|441.67|34
1624705370000|2021-06-26 11:02:50|445.7|441.7|445.4|441.4|445.7|441.7|445.02|441.02|34
1624705380000|2021-06-26 11:03:00|445.35|441.35|445.29|441.29|445.42|441.42|445.24|441.24|22
1624705390000|2021-06-26 11:03:10|445.24|441.24|444.88|440.88|445.24|441.24|444.77|440.77|33
1624705400000|2021-06-26 11:03:20|444.93|440.93|444.96|440.96|445.06|441.06|444.89|440.89|25
1624705410000|2021-06-26 11:03:30|444.89|440.89|444.35|440.35|444.9|440.9|444.27|440.27|26
1624705420000|2021-06-26 11:03:40|444.39|440.39|444.17|440.17|444.39|440.39|444.05|440.05|33
1624705430000|2021-06-26 11:03:50|444.2|440.2|444.1|440.1|444.34|440.34|444.09|440.09|33
1624705440000|2021-06-26 11:04:00|444.11|440.11|444.14|440.14|444.3|440.3|444.1|440.1|21
1624705450000|2021-06-26 11:04:10|444.15|440.15|443.96|439.96|444.18|440.18|443.96|439.96|20
1624705460000|2021-06-26 11:04:20|443.97|439.97|444.02|440.02|444.07|440.07|443.97|439.97|10
1624705470000|2021-06-26 11:04:30|444.05|440.05|443.97|439.97|444.07|440.07|443.97|439.97|15
1624705480000|2021-06-26 11:04:40|443.96|439.96|444.01|440.01|444.01|440.01|443.88|439.88|14
1624705490000|2021-06-26 11:04:50|444.03|440.03|444.03|440.03|444.04|440.04|443.98|439.98|16
1624705500000|2021-06-26 11:05:00|444.04|440.04|443.87|439.87|444.04|440.04|443.87|439.87|20
1624705510000|2021-06-26 11:05:10|443.85|439.85|443.67|439.67|443.87|439.87|443.66|439.66|21
1624705520000|2021-06-26 11:05:20|443.69|439.69|443.6|439.6|443.76|439.76|443.6|439.6|18
1624705530000|2021-06-26 11:05:30|443.54|439.54|443.44|439.44|443.54|439.54|443.44|439.44|8
1624705540000|2021-06-26 11:05:40|443.43|439.43|443.31|439.31|443.43|439.43|443.31|439.31|9
1624705550000|2021-06-26 11:05:50|443.32|439.32|443.15|439.15|443.41|439.41|443.15|439.15|21
1624705560000|2021-06-26 11:06:00|443.14|439.14|442.95|438.95|443.29|439.29|442.95|438.95|18
1624705570000|2021-06-26 11:06:10|442.94|438.94|442.73|438.73|442.94|438.94|442.7|438.7|18
1624705580000|2021-06-26 11:06:20|442.75|438.75|442.73|438.73|442.77|438.77|442.73|438.73|11
1624705590000|2021-06-26 11:06:30|442.75|438.75|442.79|438.79|442.79|438.79|442.62|438.62|18
1624705600000|2021-06-26 11:06:40|442.77|438.77|442.88|438.88|442.91|438.91|442.74|438.74|16
1624705610000|2021-06-26 11:06:50|442.89|438.89|442.84|438.84|442.89|438.89|442.83|438.83|9
1624705620000|2021-06-26 11:07:00|442.83|438.83|442.85|438.85|442.85|438.85|442.82|438.82|8
1624705630000|2021-06-26 11:07:10|442.84|438.84|442.64|438.64|442.87|438.87|442.64|438.64|18
1624705640000|2021-06-26 11:07:20|442.62|438.62|442.87|438.87|442.87|438.87|442.61|438.61|27
1624705650000|2021-06-26 11:07:30|442.91|438.91|443.02|439.02|443.08|439.08|442.91|438.91|21
1624705660000|2021-06-26 11:07:40|443.03|439.03|443.38|439.38|443.38|439.38|443.03|439.03|24
1624705670000|2021-06-26 11:07:50|443.37|439.37|443.74|439.74|443.76|439.76|443.36|439.36|20
1624705680000|2021-06-26 11:08:00|443.73|439.73|444.23|440.23|444.23|440.23|443.73|439.73|15
1624705690000|2021-06-26 11:08:10|444.22|440.22|444.9|440.9|444.92|440.92|444.22|440.22|28
1624705700000|2021-06-26 11:08:20|444.95|440.95|444.45|440.45|444.95|440.95|444.44|440.44|28
1624705710000|2021-06-26 11:08:30|444.42|440.42|444.1|440.1|444.42|440.42|444.07|440.07|33
1624705720000|2021-06-26 11:08:40|444.11|440.11|444.26|440.26|444.26|440.26|444.11|440.11|25
1624705730000|2021-06-26 11:08:50|444.25|440.25|444.2|440.2|444.5|440.5|444.17|440.17|25
1624705740000|2021-06-26 11:09:00|444.21|440.21|444.17|440.17|444.25|440.25|444.14|440.14|22
1624705750000|2021-06-26 11:09:10|444.16|440.16|444.4|440.4|444.43|440.43|444.14|440.14|23
1624705760000|2021-06-26 11:09:20|444.42|440.42|444.4|440.4|444.43|440.43|444.38|440.38|13
1624705770000|2021-06-26 11:09:30|444.39|440.39|444.5|440.5|444.5|440.5|444.37|440.37|16
1624705780000|2021-06-26 11:09:40|444.54|440.54|444.93|440.93|445.13|441.13|444.54|440.54|30
1624705790000|2021-06-26 11:09:50|444.95|440.95|446|442|446.03|442.03|444.91|440.91|32
1624705800000|2021-06-26 11:10:00|446.04|442.04|447.27|443.27|447.74|443.74|446.04|442.04|34
1624705810000|2021-06-26 11:10:10|447.19|443.19|447.09|443.09|447.73|443.73|447.09|443.09|30
1624705820000|2021-06-26 11:10:20|447.1|443.1|447.11|443.11|447.18|443.18|447.07|443.07|23
1624705830000|2021-06-26 11:10:30|447.12|443.12|447.03|443.03|447.51|443.51|447.03|443.03|35
1624705840000|2021-06-26 11:10:40|447.04|443.04|446.82|442.82|447.22|443.22|446.82|442.82|28
1624705850000|2021-06-26 11:10:50|446.83|442.83|446.33|442.33|446.83|442.83|446.33|442.33|25
1624705860000|2021-06-26 11:11:00|446.35|442.35|446.47|442.47|446.47|442.47|446.28|442.28|26
1624705870000|2021-06-26 11:11:10|446.57|442.57|447.19|443.19|447.19|443.19|446.57|442.57|32
1624705880000|2021-06-26 11:11:20|447.25|443.25|447.26|443.26|447.45|443.45|447.12|443.12|33
1624705890000|2021-06-26 11:11:30|447.27|443.27|447.02|443.02|447.28|443.28|446.9|442.9|30
1624705900000|2021-06-26 11:11:40|447.01|443.01|447.15|443.15|447.17|443.17|446.91|442.91|29
1624705910000|2021-06-26 11:11:50|447.13|443.13|447.18|443.18|447.23|443.23|446.92|442.92|33
1624705920000|2021-06-26 11:12:00|447.13|443.13|446.77|442.77|447.13|443.13|446.77|442.77|27
1624705930000|2021-06-26 11:12:10|446.63|442.63|446.27|442.27|446.63|442.63|446.01|442.01|32
1624705940000|2021-06-26 11:12:20|446.28|442.28|446.08|442.08|446.53|442.53|446.08|442.08|26
1624705950000|2021-06-26 11:12:30|446.05|442.05|445.93|441.93|446.2|442.2|445.93|441.93|29
1624705960000|2021-06-26 11:12:40|445.94|441.94|446.02|442.02|446.03|442.03|445.9|441.9|26
1624705970000|2021-06-26 11:12:50|446.03|442.03|445.95|441.95|446.07|442.07|445.94|441.94|19
1624705980000|2021-06-26 11:13:00|445.96|441.96|445.59|441.59|445.96|441.96|445.57|441.57|25
1624705990000|2021-06-26 11:13:10|445.65|441.65|445.46|441.46|445.65|441.65|445.46|441.46|25
1624706000000|2021-06-26 11:13:20|445.35|441.35|445.31|441.31|445.36|441.36|445.27|441.27|18
1624706010000|2021-06-26 11:13:30|445.34|441.34|445.7|441.7|445.81|441.81|445.34|441.34|30
1624706020000|2021-06-26 11:13:40|445.72|441.72|445.37|441.37|445.73|441.73|445.37|441.37|24
1624706030000|2021-06-26 11:13:50|445.36|441.36|444.6|440.6|445.36|441.36|444.6|440.6|33
1624706040000|2021-06-26 11:14:00|444.61|440.61|444.86|440.86|445.13|441.13|444.61|440.61|34
1624706050000|2021-06-26 11:14:10|444.85|440.85|444.58|440.58|444.85|440.85|444.58|440.58|16
1624706060000|2021-06-26 11:14:20|444.59|440.59|444.46|440.46|444.68|440.68|444.4|440.4|26
1624706070000|2021-06-26 11:14:30|444.45|440.45|444.61|440.61|444.7|440.7|444.45|440.45|20
1624706080000|2021-06-26 11:14:40|444.6|440.6|445.18|441.18|445.23|441.23|444.6|440.6|31
1624706090000|2021-06-26 11:14:50|445.11|441.11|444.72|440.72|445.11|441.11|444.52|440.52|32
1624706100000|2021-06-26 11:15:00|444.68|440.68|445.43|441.43|445.43|441.43|444.68|440.68|28
1624706110000|2021-06-26 11:15:10|445.42|441.42|444.62|440.62|445.42|441.42|444.62|440.62|32
1624706120000|2021-06-26 11:15:20|444.6|440.6|444.29|440.29|444.63|440.63|444.27|440.27|32
1624706130000|2021-06-26 11:15:30|444.33|440.33|444.47|440.47|444.49|440.49|444.3|440.3|26
1624706140000|2021-06-26 11:15:40|444.45|440.45|444.54|440.54|444.54|440.54|444.35|440.35|24
1624706150000|2021-06-26 11:15:50|444.56|440.56|444.59|440.59|444.85|440.85|444.46|440.46|25
1624706160000|2021-06-26 11:16:00|444.58|440.58|444.62|440.62|444.75|440.75|444.52|440.52|25
1624706170000|2021-06-26 11:16:10|444.6|440.6|444.37|440.37|444.6|440.6|444.32|440.32|31
1624706180000|2021-06-26 11:16:20|444.4|440.4|444.34|440.34|444.43|440.43|444.29|440.29|21
1624706190000|2021-06-26 11:16:30|444.35|440.35|444.44|440.44|444.5|440.5|444.35|440.35|15
1624706200000|2021-06-26 11:16:40|444.43|440.43|444.31|440.31|444.43|440.43|444.31|440.31|23
1624706210000|2021-06-26 11:16:50|444.3|440.3|444.46|440.46|444.46|440.46|444.3|440.3|12
1624706220000|2021-06-26 11:17:00|444.56|440.56|444.92|440.92|444.93|440.93|444.56|440.56|17
1624706230000|2021-06-26 11:17:10|444.91|440.91|444.42|440.42|444.91|440.91|444.42|440.42|26
1624706240000|2021-06-26 11:17:20|444.41|440.41|444.26|440.26|444.47|440.47|444.26|440.26|27
1624706250000|2021-06-26 11:17:30|444.27|440.27|444.22|440.22|444.27|440.27|444.17|440.17|26
1624706260000|2021-06-26 11:17:40|444.21|440.21|444.1|440.1|444.24|440.24|443.99|439.99|20
1624706270000|2021-06-26 11:17:50|444.11|440.11|443.86|439.86|444.16|440.16|443.85|439.85|22
1624706280000|2021-06-26 11:18:00|443.85|439.85|443.99|439.99|444.05|440.05|443.78|439.78|21
1624706290000|2021-06-26 11:18:10|443.98|439.98|443.79|439.79|443.98|439.98|443.76|439.76|25
1624706300000|2021-06-26 11:18:20|443.8|439.8|444|440|444|440|443.79|439.79|14
1624706310000|2021-06-26 11:18:30|444.06|440.06|444.84|440.84|444.99|440.99|444.06|440.06|25
1624706320000|2021-06-26 11:18:40|444.85|440.85|445.06|441.06|445.06|441.06|444.82|440.82|27
1624706330000|2021-06-26 11:18:50|445.05|441.05|445.16|441.16|445.16|441.16|444.73|440.73|28
1624706340000|2021-06-26 11:19:00|445.15|441.15|445.67|441.67|445.69|441.69|445.04|441.04|30
1624706350000|2021-06-26 11:19:10|445.66|441.66|446.04|442.04|446.04|442.04|445.65|441.65|24
1624706360000|2021-06-26 11:19:20|446.15|442.15|446.27|442.27|446.41|442.41|446.15|442.15|29
1624706370000|2021-06-26 11:19:30|446.23|442.23|445.94|441.94|446.23|442.23|445.8|441.8|28
1624706380000|2021-06-26 11:19:40|445.95|441.95|445.95|441.95|446.02|442.02|445.91|441.91|24
1624706390000|2021-06-26 11:19:50|445.94|441.94|445.93|441.93|446.04|442.04|445.9|441.9|18
1624706400000|2021-06-26 11:20:00|445.94|441.94|445.47|441.47|445.94|441.94|445.47|441.47|22
1624706410000|2021-06-26 11:20:10|445.4|441.4|445.15|441.15|445.4|441.4|445.15|441.15|21
1624706420000|2021-06-26 11:20:20|445.14|441.14|444.94|440.94|445.14|441.14|444.88|440.88|29
1624706430000|2021-06-26 11:20:30|444.89|440.89|444.82|440.82|444.93|440.93|444.81|440.81|14
1624706440000|2021-06-26 11:20:40|444.81|440.81|445.33|441.33|445.34|441.34|444.77|440.77|25
1624706450000|2021-06-26 11:20:50|445.34|441.34|444.95|440.95|445.34|441.34|444.95|440.95|26
1624706460000|2021-06-26 11:21:00|444.9|440.9|445.2|441.2|445.22|441.22|444.85|440.85|25
1624706470000|2021-06-26 11:21:10|445.15|441.15|445|441|445.15|441.15|444.63|440.63|31
1624706480000|2021-06-26 11:21:20|445.01|441.01|444.75|440.75|445.01|441.01|444.75|440.75|27
1624706490000|2021-06-26 11:21:30|444.74|440.74|445.01|441.01|445.04|441.04|444.71|440.71|26
1624706500000|2021-06-26 11:21:40|445.02|441.02|444.92|440.92|445.13|441.13|444.92|440.92|23
1624706510000|2021-06-26 11:21:50|444.91|440.91|445.02|441.02|445.02|441.02|444.86|440.86|23
1624706520000|2021-06-26 11:22:00|445.01|441.01|445.01|441.01|445.05|441.05|444.97|440.97|17
1624706530000|2021-06-26 11:22:10|445|441|444.97|440.97|445.01|441.01|444.97|440.97|14
1624706540000|2021-06-26 11:22:20|444.96|440.96|444.76|440.76|444.96|440.96|444.73|440.73|20
1624706550000|2021-06-26 11:22:30|444.75|440.75|444.54|440.54|444.76|440.76|444.54|440.54|14
1624706560000|2021-06-26 11:22:40|444.56|440.56|444.99|440.99|444.99|440.99|444.56|440.56|21
1624706570000|2021-06-26 11:22:50|444.97|440.97|444.82|440.82|445.14|441.14|444.82|440.82|29
1624706580000|2021-06-26 11:23:00|444.81|440.81|444.64|440.64|444.81|440.81|444.59|440.59|27
1624706590000|2021-06-26 11:23:10|444.65|440.65|444.71|440.71|444.74|440.74|444.62|440.62|24
1624706600000|2021-06-26 11:23:20|444.69|440.69|444.62|440.62|444.7|440.7|444.6|440.6|21
1624706610000|2021-06-26 11:23:30|444.61|440.61|444.58|440.58|444.61|440.61|444.47|440.47|18
1624706620000|2021-06-26 11:23:40|444.57|440.57|444.55|440.55|444.67|440.67|444.55|440.55|12
1624706630000|2021-06-26 11:23:50|444.58|440.58|444.77|440.77|444.89|440.89|444.56|440.56|36
1624706640000|2021-06-26 11:24:00|444.8|440.8|444.63|440.63|445.21|441.21|444.63|440.63|28
1624706650000|2021-06-26 11:24:10|444.55|440.55|444.52|440.52|444.55|440.55|444.38|440.38|20
1624706660000|2021-06-26 11:24:20|444.53|440.53|444.46|440.46|444.6|440.6|444.45|440.45|18
1624706670000|2021-06-26 11:24:30|444.47|440.47|444.42|440.42|444.54|440.54|444.42|440.42|24
1624706680000|2021-06-26 11:24:40|444.38|440.38|444.45|440.45|444.47|440.47|444.36|440.36|20
1624706690000|2021-06-26 11:24:50|444.46|440.46|444.95|440.95|445.09|441.09|444.45|440.45|31
1624706700000|2021-06-26 11:25:00|444.93|440.93|444.59|440.59|444.93|440.93|444.25|440.25|37
1624706710000|2021-06-26 11:25:10|444.64|440.64|444.31|440.31|444.65|440.65|444.31|440.31|26
1624706720000|2021-06-26 11:25:20|444.3|440.3|444.35|440.35|444.44|440.44|444.19|440.19|28
1624706730000|2021-06-26 11:25:30|444.36|440.36|444.57|440.57|444.61|440.61|444.36|440.36|22
1624706740000|2021-06-26 11:25:40|444.56|440.56|444.57|440.57|444.58|440.58|444.5|440.5|10
1624706750000|2021-06-26 11:25:50|444.58|440.58|445.4|441.4|445.4|441.4|444.58|440.58|20
1624706760000|2021-06-26 11:26:00|445.41|441.41|444.78|440.78|445.41|441.41|444.75|440.75|34
1624706770000|2021-06-26 11:26:10|444.76|440.76|444.45|440.45|444.79|440.79|444.43|440.43|29
1624706780000|2021-06-26 11:26:20|444.43|440.43|444.55|440.55|444.64|440.64|444.43|440.43|25
1624706790000|2021-06-26 11:26:30|444.53|440.53|444.6|440.6|444.6|440.6|444.48|440.48|25
1624706800000|2021-06-26 11:26:40|444.61|440.61|444.75|440.75|444.87|440.87|444.57|440.57|22
1624706810000|2021-06-26 11:26:50|444.8|440.8|444.72|440.72|444.8|440.8|444.7|440.7|17
1624706820000|2021-06-26 11:27:00|444.71|440.71|444.86|440.86|444.86|440.86|444.7|440.7|13
1624706830000|2021-06-26 11:27:10|444.94|440.94|445.09|441.09|445.24|441.24|444.94|440.94|29
1624706840000|2021-06-26 11:27:20|445.1|441.1|445.29|441.29|445.29|441.29|445.1|441.1|14
1624706850000|2021-06-26 11:27:30|445.3|441.3|445.33|441.33|445.42|441.42|445.29|441.29|15
1624706860000|2021-06-26 11:27:40|445.25|441.25|445.28|441.28|445.37|441.37|445.23|441.23|18
1624706870000|2021-06-26 11:27:50|445.3|441.3|445.13|441.13|445.35|441.35|445|441|26
1624706880000|2021-06-26 11:28:00|445.12|441.12|444.71|440.71|445.12|441.12|444.71|440.71|22
1624706890000|2021-06-26 11:28:10|444.7|440.7|444.9|440.9|444.9|440.9|444.7|440.7|22
1624706900000|2021-06-26 11:28:20|444.92|440.92|444.82|440.82|444.93|440.93|444.82|440.82|22
1624706910000|2021-06-26 11:28:30|444.81|440.81|445.13|441.13|445.14|441.14|444.79|440.79|28
1624706920000|2021-06-26 11:28:40|445.14|441.14|445.08|441.08|445.14|441.14|445.07|441.07|9
1624706930000|2021-06-26 11:28:50|445.05|441.05|445.05|441.05|445.05|441.05|445.01|441.01|7
1624706940000|2021-06-26 11:29:00|445.04|441.04|445.11|441.11|445.11|441.11|445.01|441.01|14
1624706950000|2021-06-26 11:29:10|445.1|441.1|445.35|441.35|445.39|441.39|445.08|441.08|25
1624706960000|2021-06-26 11:29:20|445.36|441.36|445.11|441.11|445.36|441.36|445.11|441.11|31
1624706970000|2021-06-26 11:29:30|445.14|441.14|445.15|441.15|445.16|441.16|445.11|441.11|16
1624706980000|2021-06-26 11:29:40|445.16|441.16|445.32|441.32|445.32|441.32|445.16|441.16|17
1624706990000|2021-06-26 11:29:50|445.34|441.34|445.44|441.44|445.47|441.47|445.34|441.34|19
1624707000000|2021-06-26 11:30:00|445.43|441.43|445.83|441.83|445.83|441.83|445.43|441.43|21
1624707010000|2021-06-26 11:30:10|445.89|441.89|445.66|441.66|445.89|441.89|445.66|441.66|12
1624707020000|2021-06-26 11:30:20|445.63|441.63|445.6|441.6|445.66|441.66|445.54|441.54|21
1624707030000|2021-06-26 11:30:30|445.61|441.61|445.51|441.51|445.61|441.61|445.49|441.49|26
1624707040000|2021-06-26 11:30:40|445.54|441.54|445.51|441.51|445.59|441.59|445.51|441.51|24
1624707050000|2021-06-26 11:30:50|445.52|441.52|445.48|441.48|445.52|441.52|445.47|441.47|13
1624707060000|2021-06-26 11:31:00|445.47|441.47|445.22|441.22|445.49|441.49|445.21|441.21|15
1624707070000|2021-06-26 11:31:10|445.23|441.23|445.64|441.64|445.71|441.71|445.23|441.23|21
1624707080000|2021-06-26 11:31:20|445.63|441.63|445.42|441.42|445.67|441.67|445.41|441.41|24
1624707090000|2021-06-26 11:31:30|445.43|441.43|445.73|441.73|445.74|441.74|445.42|441.42|19
1624707100000|2021-06-26 11:31:40|445.7|441.7|445.41|441.41|445.7|441.7|445.41|441.41|21
1624707110000|2021-06-26 11:31:50|445.42|441.42|445.21|441.21|445.42|441.42|445.18|441.18|14
1624707120000|2021-06-26 11:32:00|445.22|441.22|445.7|441.7|445.71|441.71|445.21|441.21|19
1624707130000|2021-06-26 11:32:10|445.68|441.68|445.4|441.4|445.76|441.76|445.39|441.39|19
1624707140000|2021-06-26 11:32:20|445.38|441.38|445.28|441.28|445.47|441.47|445.24|441.24|26
1624707150000|2021-06-26 11:32:30|445.3|441.3|445.24|441.24|445.31|441.31|445.17|441.17|20
1624707160000|2021-06-26 11:32:40|445.28|441.28|445.19|441.19|445.3|441.3|445.18|441.18|19
1624707170000|2021-06-26 11:32:50|445.21|441.21|445.17|441.17|445.23|441.23|445.17|441.17|7
1624707180000|2021-06-26 11:33:00|445.16|441.16|445.27|441.27|445.27|441.27|445.16|441.16|8
1624707190000|2021-06-26 11:33:10|445.28|441.28|445.28|441.28|445.31|441.31|445.21|441.21|17
1624707200000|2021-06-26 11:33:20|445.3|441.3|445.64|441.64|445.66|441.66|445.29|441.29|22
1624707210000|2021-06-26 11:33:30|445.65|441.65|445.63|441.63|445.65|441.65|445.56|441.56|22
1624707220000|2021-06-26 11:33:40|445.64|441.64|445.58|441.58|445.65|441.65|445.55|441.55|28
1624707230000|2021-06-26 11:33:50|445.59|441.59|445.84|441.84|445.84|441.84|445.58|441.58|25
1624707240000|2021-06-26 11:34:00|445.83|441.83|445.77|441.77|445.9|441.9|445.74|441.74|15
1624707250000|2021-06-26 11:34:10|445.76|441.76|445.72|441.72|445.77|441.77|445.72|441.72|7
1624707260000|2021-06-26 11:34:20|445.71|441.71|445.38|441.38|445.71|441.71|445.3|441.3|23
1624707270000|2021-06-26 11:34:30|445.37|441.37|445.4|441.4|445.52|441.52|445.37|441.37|24
1624707280000|2021-06-26 11:34:40|445.39|441.39|444.93|440.93|445.4|441.4|444.83|440.83|24
1624707290000|2021-06-26 11:34:50|444.98|440.98|445.23|441.23|445.37|441.37|444.98|440.98|26
1624707300000|2021-06-26 11:35:00|445.21|441.21|445.27|441.27|445.28|441.28|445.21|441.21|19
1624707310000|2021-06-26 11:35:10|445.3|441.3|445|441|445.32|441.32|444.99|440.99|23
1624707320000|2021-06-26 11:35:20|445.01|441.01|445.1|441.1|445.14|441.14|445|441|16
1624707330000|2021-06-26 11:35:30|445.11|441.11|444.93|440.93|445.14|441.14|444.9|440.9|20
1624707340000|2021-06-26 11:35:40|444.94|440.94|445.07|441.07|445.09|441.09|444.93|440.93|16
1624707350000|2021-06-26 11:35:50|445.12|441.12|445.4|441.4|445.45|441.45|445.12|441.12|22
1624707360000|2021-06-26 11:36:00|445.41|441.41|445.55|441.55|445.55|441.55|445.41|441.41|23
1624707370000|2021-06-26 11:36:10|445.58|441.58|445.95|441.95|445.98|441.98|445.58|441.58|21
1624707380000|2021-06-26 11:36:20|445.94|441.94|446.21|442.21|446.21|442.21|445.92|441.92|26
1624707390000|2021-06-26 11:36:30|446.22|442.22|446.4|442.4|446.4|442.4|446.22|442.22|25
1624707400000|2021-06-26 11:36:40|446.42|442.42|446.24|442.24|446.47|442.47|446.24|442.24|21
1624707410000|2021-06-26 11:36:50|446.27|442.27|446.29|442.29|446.44|442.44|446.2|442.2|29
1624707420000|2021-06-26 11:37:00|446.3|442.3|446.48|442.48|446.58|442.58|446.3|442.3|20
1624707430000|2021-06-26 11:37:10|446.46|442.46|446.2|442.2|446.46|442.46|446.15|442.15|25
1624707440000|2021-06-26 11:37:20|446.21|442.21|445.93|441.93|446.21|442.21|445.93|441.93|18
1624707450000|2021-06-26 11:37:30|445.92|441.92|445.77|441.77|445.92|441.92|445.67|441.67|20
1624707460000|2021-06-26 11:37:40|445.75|441.75|445.98|441.98|446.08|442.08|445.73|441.73|24
1624707470000|2021-06-26 11:37:50|446.02|442.02|446.19|442.19|446.19|442.19|446.02|442.02|17
1624707480000|2021-06-26 11:38:00|446.18|442.18|445.97|441.97|446.2|442.2|445.97|441.97|19
1624707490000|2021-06-26 11:38:10|445.98|441.98|446.12|442.12|446.13|442.13|445.97|441.97|24
1624707500000|2021-06-26 11:38:20|446.11|442.11|446.08|442.08|446.21|442.21|446.08|442.08|24
1624707510000|2021-06-26 11:38:30|446.07|442.07|446.04|442.04|446.1|442.1|446.04|442.04|20
1624707520000|2021-06-26 11:38:40|446.05|442.05|446.26|442.26|446.27|442.27|446.04|442.04|21
1624707530000|2021-06-26 11:38:50|446.24|442.24|446.34|442.34|446.34|442.34|446.12|442.12|20
1624707540000|2021-06-26 11:39:00|446.32|442.32|446.47|442.47|446.54|442.54|446.28|442.28|21
1624707550000|2021-06-26 11:39:10|446.46|442.46|446.41|442.41|446.49|442.49|446.38|442.38|21
1624707560000|2021-06-26 11:39:20|446.44|442.44|446.48|442.48|446.48|442.48|446.39|442.39|22
1624707570000|2021-06-26 11:39:30|446.49|442.49|446.44|442.44|446.53|442.53|446.44|442.44|21
1624707580000|2021-06-26 11:39:40|446.43|442.43|446.45|442.45|446.47|442.47|446.42|442.42|12
1624707590000|2021-06-26 11:39:50|446.44|442.44|446.39|442.39|446.48|442.48|446.39|442.39|15
1624707600000|2021-06-26 11:40:00|446.4|442.4|446.35|442.35|446.4|442.4|446.35|442.35|9
1624707610000|2021-06-26 11:40:10|446.36|442.36|446.33|442.33|446.37|442.37|446.31|442.31|21
1624707620000|2021-06-26 11:40:20|446.32|442.32|446.36|442.36|446.37|442.37|446.31|442.31|15
1624707630000|2021-06-26 11:40:30|446.35|442.35|446.41|442.41|446.43|442.43|446.32|442.32|16
1624707640000|2021-06-26 11:40:40|446.42|442.42|446.48|442.48|446.49|442.49|446.41|442.41|13
1624707650000|2021-06-26 11:40:50|446.49|442.49|446.48|442.48|446.5|442.5|446.37|442.37|17
1624707660000|2021-06-26 11:41:00|446.52|442.52|447.04|443.04|447.05|443.05|446.52|442.52|18
1624707670000|2021-06-26 11:41:10|447.17|443.17|447.82|443.82|447.87|443.87|447.17|443.17|33
1624707680000|2021-06-26 11:41:20|447.8|443.8|447.38|443.38|447.8|443.8|447.33|443.33|31
1624707690000|2021-06-26 11:41:30|447.39|443.39|447.48|443.48|447.51|443.51|447.22|443.22|32
1624707700000|2021-06-26 11:41:40|447.49|443.49|447.5|443.5|447.63|443.63|447.39|443.39|32
1624707710000|2021-06-26 11:41:50|447.47|443.47|447.75|443.75|447.76|443.76|447.34|443.34|33
1624707720000|2021-06-26 11:42:00|447.76|443.76|448.1|444.1|448.1|444.1|447.75|443.75|24
1624707730000|2021-06-26 11:42:10|448.12|444.12|447.77|443.77|448.12|444.12|447.76|443.76|23
1624707740000|2021-06-26 11:42:20|447.78|443.78|447.82|443.82|447.98|443.98|447.78|443.78|27
1624707750000|2021-06-26 11:42:30|447.83|443.83|447.93|443.93|447.99|443.99|447.83|443.83|17
1624707760000|2021-06-26 11:42:40|447.92|443.92|448.15|444.15|448.17|444.17|447.89|443.89|22
1624707770000|2021-06-26 11:42:50|448.16|444.16|448.24|444.24|448.24|444.24|448.1|444.1|19
1624707780000|2021-06-26 11:43:00|448.25|444.25|449.16|445.16|449.19|445.19|448.25|444.25|32
1624707790000|2021-06-26 11:43:10|449.12|445.12|448.64|444.64|449.15|445.15|448.64|444.64|27
1624707800000|2021-06-26 11:43:20|448.71|444.71|448.5|444.5|448.82|444.82|448.49|444.49|31
1624707810000|2021-06-26 11:43:30|448.52|444.52|448.53|444.53|448.69|444.69|448.45|444.45|32
1624707820000|2021-06-26 11:43:40|448.49|444.49|448.13|444.13|448.49|444.49|448.13|444.13|21
1624707830000|2021-06-26 11:43:50|448.14|444.14|448.63|444.63|448.65|444.65|448.11|444.11|27
1624707840000|2021-06-26 11:44:00|448.61|444.61|448.54|444.54|448.61|444.61|448.45|444.45|24
1624707850000|2021-06-26 11:44:10|448.48|444.48|448.62|444.62|448.62|444.62|448.45|444.45|19
1624707860000|2021-06-26 11:44:20|448.6|444.6|448.42|444.42|448.61|444.61|448.41|444.41|16
1624707870000|2021-06-26 11:44:30|448.4|444.4|448.5|444.5|448.53|444.53|448.23|444.23|19
1624707880000|2021-06-26 11:44:40|448.49|444.49|448.34|444.34|448.53|444.53|448.24|444.24|16
1624707890000|2021-06-26 11:44:50|448.35|444.35|448.43|444.43|448.48|444.48|448.26|444.26|19
1624707900000|2021-06-26 11:45:00|448.44|444.44|448.7|444.7|448.76|444.76|448.44|444.44|18
1624707910000|2021-06-26 11:45:10|448.68|444.68|448.57|444.57|448.69|444.69|448.55|444.55|25
1624707920000|2021-06-26 11:45:20|448.56|444.56|448.44|444.44|448.59|444.59|448.44|444.44|18
1624707930000|2021-06-26 11:45:30|448.43|444.43|448.43|444.43|448.48|444.48|448.42|444.42|13
1624707940000|2021-06-26 11:45:40|448.34|444.34|448.38|444.38|448.51|444.51|448.23|444.23|23
1624707950000|2021-06-26 11:45:50|448.37|444.37|448.02|444.02|448.37|444.37|448.02|444.02|23
1624707960000|2021-06-26 11:46:00|447.98|443.98|447.87|443.87|447.98|443.98|447.84|443.84|21
1624707970000|2021-06-26 11:46:10|447.86|443.86|447.59|443.59|447.94|443.94|447.59|443.59|20
1624707980000|2021-06-26 11:46:20|447.58|443.58|447.39|443.39|447.58|443.58|447.39|443.39|13
1624707990000|2021-06-26 11:46:30|447.37|443.37|447.44|443.44|447.44|443.44|447.17|443.17|25
1624708000000|2021-06-26 11:46:40|447.43|443.43|447.33|443.33|447.43|443.43|447.19|443.19|22
1624708010000|2021-06-26 11:46:50|447.32|443.32|447.4|443.4|447.4|443.4|447.1|443.1|27
1624708020000|2021-06-26 11:47:00|447.39|443.39|447.99|443.99|447.99|443.99|447.39|443.39|32
1624708030000|2021-06-26 11:47:10|448.01|444.01|447.84|443.84|448.17|444.17|447.83|443.83|24
1624708040000|2021-06-26 11:47:20|447.85|443.85|447.69|443.69|447.85|443.85|447.6|443.6|30
1624708050000|2021-06-26 11:47:30|447.68|443.68|447.79|443.79|447.93|443.93|447.67|443.67|23
1624708060000|2021-06-26 11:47:40|447.78|443.78|447.7|443.7|447.78|443.78|447.53|443.53|25
1624708070000|2021-06-26 11:47:50|447.71|443.71|448.26|444.26|448.35|444.35|447.71|443.71|29
1624708080000|2021-06-26 11:48:00|448.29|444.29|448.2|444.2|448.31|444.31|448.12|444.12|24
1624708090000|2021-06-26 11:48:10|448.22|444.22|448.56|444.56|448.61|444.61|448.22|444.22|26
1624708100000|2021-06-26 11:48:20|448.6|444.6|448.67|444.67|448.73|444.73|448.6|444.6|13
1624708110000|2021-06-26 11:48:30|448.66|444.66|448.44|444.44|448.67|444.67|448.35|444.35|30
1624708120000|2021-06-26 11:48:40|448.47|444.47|448.59|444.59|448.59|444.59|448.46|444.46|16
1624708130000|2021-06-26 11:48:50|448.6|444.6|450.26|446.26|450.26|446.26|448.6|444.6|34
1624708140000|2021-06-26 11:49:00|450.24|446.24|450.54|446.54|450.93|446.93|450.23|446.23|34
1624708150000|2021-06-26 11:49:10|450.41|446.41|450.73|446.73|450.73|446.73|450.15|446.15|32
1624708160000|2021-06-26 11:49:20|450.76|446.76|450.71|446.71|450.93|446.93|450.43|446.43|35
1624708170000|2021-06-26 11:49:30|450.76|446.76|450.91|446.91|451.14|447.14|450.76|446.76|35
1624708180000|2021-06-26 11:49:40|450.85|446.85|450.85|446.85|451.02|447.02|450.78|446.78|33
1624708190000|2021-06-26 11:49:50|450.86|446.86|450.72|446.72|450.86|446.86|450.61|446.61|29
1624708200000|2021-06-26 11:50:00|450.7|446.7|450.18|446.18|450.72|446.72|449.89|445.89|33
1624708210000|2021-06-26 11:50:10|450.17|446.17|450.07|446.07|450.17|446.17|450.01|446.01|23
1624708220000|2021-06-26 11:50:20|450.16|446.16|450.53|446.53|450.57|446.57|450.16|446.16|30
1624708230000|2021-06-26 11:50:30|450.58|446.58|450.65|446.65|450.66|446.66|450.54|446.54|29
1624708240000|2021-06-26 11:50:40|450.66|446.66|450.6|446.6|450.7|446.7|450.6|446.6|21
1624708250000|2021-06-26 11:50:50|450.59|446.59|450.5|446.5|450.64|446.64|450.48|446.48|19
1624708260000|2021-06-26 11:51:00|450.51|446.51|450.72|446.72|450.86|446.86|450.4|446.4|27
1624708270000|2021-06-26 11:51:10|450.77|446.77|450.53|446.53|450.77|446.77|450.45|446.45|23
1624708280000|2021-06-26 11:51:20|450.5|446.5|450.8|446.8|450.8|446.8|450.41|446.41|31
1624708290000|2021-06-26 11:51:30|450.82|446.82|450.86|446.86|451|447|450.82|446.82|29
1624708300000|2021-06-26 11:51:40|450.84|446.84|450.72|446.72|450.91|446.91|450.71|446.71|29
1624708310000|2021-06-26 11:51:50|450.71|446.71|450.25|446.25|450.73|446.73|450.25|446.25|27
1624708320000|2021-06-26 11:52:00|450.24|446.24|450.39|446.39|450.57|446.57|450.18|446.18|32
1624708330000|2021-06-26 11:52:10|450.38|446.38|450.09|446.09|450.39|446.39|450.09|446.09|22
1624708340000|2021-06-26 11:52:20|450.08|446.08|450.18|446.18|450.24|446.24|450.08|446.08|22
1624708350000|2021-06-26 11:52:30|450.23|446.23|450.1|446.1|450.24|446.24|450.09|446.09|15
1624708360000|2021-06-26 11:52:40|450.11|446.11|449.91|445.91|450.11|446.11|449.91|445.91|20
1624708370000|2021-06-26 11:52:50|449.89|445.89|450.29|446.29|450.3|446.3|449.88|445.88|20
1624708380000|2021-06-26 11:53:00|450.28|446.28|450.64|446.64|450.68|446.68|450.28|446.28|23
1624708390000|2021-06-26 11:53:10|450.65|446.65|450.39|446.39|450.68|446.68|450.37|446.37|29
1624708400000|2021-06-26 11:53:20|450.38|446.38|450.36|446.36|450.45|446.45|450.34|446.34|11
1624708410000|2021-06-26 11:53:30|450.35|446.35|450.08|446.08|450.37|446.37|450.08|446.08|20
1624708420000|2021-06-26 11:53:40|450.05|446.05|449.97|445.97|450.07|446.07|449.91|445.91|15
1624708430000|2021-06-26 11:53:50|449.94|445.94|449.99|445.99|449.99|445.99|449.9|445.9|13
1624708440000|2021-06-26 11:54:00|450.03|446.03|450.08|446.08|450.09|446.09|450.02|446.02|11
1624708450000|2021-06-26 11:54:10|450.09|446.09|450.05|446.05|450.1|446.1|450.01|446.01|14
1624708460000|2021-06-26 11:54:20|450.06|446.06|449.83|445.83|450.06|446.06|449.75|445.75|17
1624708470000|2021-06-26 11:54:30|449.84|445.84|449.78|445.78|449.87|445.87|449.77|445.77|17
1624708480000|2021-06-26 11:54:40|449.79|445.79|449.75|445.75|449.84|445.84|449.75|445.75|11
1624708490000|2021-06-26 11:54:50|449.76|445.76|449.75|445.75|449.76|445.76|449.71|445.71|14
1624708500000|2021-06-26 11:55:00|449.74|445.74|449.44|445.44|449.74|445.74|449.44|445.44|14
1624708510000|2021-06-26 11:55:10|449.46|445.46|449.72|445.72|449.75|445.75|449.46|445.46|25
1624708520000|2021-06-26 11:55:20|449.73|445.73|449.98|445.98|449.98|445.98|449.65|445.65|14
1624708530000|2021-06-26 11:55:30|450|446|449.75|445.75|450.07|446.07|449.74|445.74|24
1624708540000|2021-06-26 11:55:40|449.71|445.71|449.57|445.57|449.71|445.71|449.53|445.53|22
1624708550000|2021-06-26 11:55:50|449.58|445.58|449.78|445.78|449.78|445.78|449.58|445.58|15
1624708560000|2021-06-26 11:56:00|449.77|445.77|450.02|446.02|450.07|446.07|449.76|445.76|19
1624708570000|2021-06-26 11:56:10|450.04|446.04|450|446|450.05|446.05|449.97|445.97|9
1624708580000|2021-06-26 11:56:20|449.99|445.99|449.92|445.92|450|446|449.92|445.92|12
1624708590000|2021-06-26 11:56:30|449.93|445.93|449.95|445.95|449.96|445.96|449.92|445.92|9
1624708600000|2021-06-26 11:56:40|449.92|445.92|449.66|445.66|450.03|446.03|449.64|445.64|23
1624708610000|2021-06-26 11:56:50|449.67|445.67|449.76|445.76|449.76|445.76|449.61|445.61|23
1624708620000|2021-06-26 11:57:00|449.8|445.8|449.66|445.66|449.83|445.83|449.66|445.66|24
1624708630000|2021-06-26 11:57:10|449.67|445.67|449.63|445.63|449.67|445.67|449.62|445.62|19
1624708640000|2021-06-26 11:57:20|449.64|445.64|449.62|445.62|449.66|445.66|449.58|445.58|20
1624708650000|2021-06-26 11:57:30|449.63|445.63|449.83|445.83|449.88|445.88|449.63|445.63|15
1624708660000|2021-06-26 11:57:40|449.84|445.84|450.27|446.27|450.29|446.29|449.83|445.83|25
1624708670000|2021-06-26 11:57:50|450.29|446.29|450.31|446.31|450.38|446.38|450.24|446.24|22
1624708680000|2021-06-26 11:58:00|450.32|446.32|450.43|446.43|450.53|446.53|450.32|446.32|19
1624708690000|2021-06-26 11:58:10|450.42|446.42|450.13|446.13|450.42|446.42|450.1|446.1|21
1624708700000|2021-06-26 11:58:20|450.12|446.12|449.77|445.77|450.14|446.14|449.74|445.74|29
1624708710000|2021-06-26 11:58:30|449.78|445.78|449.81|445.81|449.82|445.82|449.62|445.62|26
1624708720000|2021-06-26 11:58:40|449.8|445.8|450.01|446.01|450.08|446.08|449.8|445.8|23
1624708730000|2021-06-26 11:58:50|449.9|445.9|449.71|445.71|449.9|445.9|449.65|445.65|17
1624708740000|2021-06-26 11:59:00|449.69|445.69|449.79|445.79|449.83|445.83|449.66|445.66|22
1624708750000|2021-06-26 11:59:10|449.8|445.8|449.91|445.91|449.93|445.93|449.79|445.79|16
1624708760000|2021-06-26 11:59:20|449.92|445.92|449.9|445.9|449.92|445.92|449.86|445.86|18
1624708770000|2021-06-26 11:59:30|449.91|445.91|450.16|446.16|450.18|446.18|449.9|445.9|22
1624708780000|2021-06-26 11:59:40|450.14|446.14|449.88|445.88|450.14|446.14|449.86|445.86|25
1624708790000|2021-06-26 11:59:50|449.89|445.89|449.84|445.84|449.89|445.89|449.81|445.81|20
1624708800000|2021-06-26 12:00:00|449.85|445.85|449.28|445.28|449.87|445.87|449.27|445.27|31
1624708810000|2021-06-26 12:00:10|449.27|445.27|449.22|445.22|449.3|445.3|448.89|444.89|30
1624708820000|2021-06-26 12:00:20|449.24|445.24|449.32|445.32|449.48|445.48|449.24|445.24|22
1624708830000|2021-06-26 12:00:30|449.3|445.3|449.38|445.38|449.38|445.38|449.21|445.21|20
1624708840000|2021-06-26 12:00:40|449.37|445.37|449.19|445.19|449.38|445.38|449.19|445.19|18
1624708850000|2021-06-26 12:00:50|449.18|445.18|449.06|445.06|449.18|445.18|449.06|445.06|22
1624708860000|2021-06-26 12:01:00|449.01|445.01|448.75|444.75|449.01|445.01|448.75|444.75|27
1624708870000|2021-06-26 12:01:10|448.76|444.76|448.92|444.92|448.93|444.93|448.73|444.73|15
1624708880000|2021-06-26 12:01:20|448.93|444.93|448.9|444.9|448.95|444.95|448.86|444.86|16
1624708890000|2021-06-26 12:01:30|448.91|444.91|448.67|444.67|448.92|444.92|448.67|444.67|23
1624708900000|2021-06-26 12:01:40|448.66|444.66|448.64|444.64|448.66|444.66|448.61|444.61|12
1624708910000|2021-06-26 12:01:50|448.65|444.65|448.66|444.66|448.66|444.66|448.63|444.63|7
1624708920000|2021-06-26 12:02:00|448.67|444.67|448.75|444.75|448.87|444.87|448.67|444.67|18
1624708930000|2021-06-26 12:02:10|448.74|444.74|448.61|444.61|448.74|444.74|448.6|444.6|16
1624708940000|2021-06-26 12:02:20|448.62|444.62|448.61|444.61|448.62|444.62|448.61|444.61|4
1624708950000|2021-06-26 12:02:30|448.58|444.58|448.32|444.32|448.58|444.58|448.32|444.32|20
1624708960000|2021-06-26 12:02:40|448.3|444.3|447.85|443.85|448.3|444.3|447.84|443.84|26
1624708970000|2021-06-26 12:02:50|447.87|443.87|448.03|444.03|448.03|444.03|447.66|443.66|29
1624708980000|2021-06-26 12:03:00|448.02|444.02|447.91|443.91|448.06|444.06|447.91|443.91|23
1624708990000|2021-06-26 12:03:10|447.88|443.88|447.76|443.76|447.88|443.88|447.72|443.72|20
1624709000000|2021-06-26 12:03:20|447.77|443.77|447.79|443.79|447.79|443.79|447.76|443.76|11
1624709010000|2021-06-26 12:03:30|447.78|443.78|447.78|443.78|447.79|443.79|447.77|443.77|11
1624709020000|2021-06-26 12:03:40|447.77|443.77|447.87|443.87|447.87|443.87|447.74|443.74|18
1624709030000|2021-06-26 12:03:50|447.88|443.88|448.16|444.16|448.16|444.16|447.88|443.88|15
1624709040000|2021-06-26 12:04:00|448.22|444.22|448.38|444.38|448.41|444.41|448.22|444.22|19
1624709050000|2021-06-26 12:04:10|448.39|444.39|448.39|444.39|448.4|444.4|448.29|444.29|18
1624709060000|2021-06-26 12:04:20|448.42|444.42|448.6|444.6|448.62|444.62|448.42|444.42|22
1624709070000|2021-06-26 12:04:30|448.58|444.58|448.99|444.99|448.99|444.99|448.52|444.52|26
1624709080000|2021-06-26 12:04:40|449|445|448.78|444.78|449|445|448.77|444.77|14
1624709090000|2021-06-26 12:04:50|448.79|444.79|448.83|444.83|448.83|444.83|448.64|444.64|20
1624709100000|2021-06-26 12:05:00|448.84|444.84|449.29|445.29|449.29|445.29|448.84|444.84|20
1624709110000|2021-06-26 12:05:10|449.43|445.43|449.18|445.18|449.46|445.46|449.17|445.17|27
1624709120000|2021-06-26 12:05:20|449.17|445.17|449.44|445.44|449.45|445.45|449.16|445.16|14
1624709130000|2021-06-26 12:05:30|449.41|445.41|449.35|445.35|449.41|445.41|449.35|445.35|12
1624709140000|2021-06-26 12:05:40|449.34|445.34|449.17|445.17|449.34|445.34|449.1|445.1|22
1624709150000|2021-06-26 12:05:50|449.2|445.2|449.38|445.38|449.44|445.44|449.2|445.2|24
1624709160000|2021-06-26 12:06:00|449.39|445.39|449.57|445.57|449.57|445.57|449.36|445.36|15
1624709170000|2021-06-26 12:06:10|449.58|445.58|449.65|445.65|449.65|445.65|449.49|445.49|17
1624709180000|2021-06-26 12:06:20|449.66|445.66|449.7|445.7|449.7|445.7|449.53|445.53|14
1624709190000|2021-06-26 12:06:30|449.73|445.73|450.42|446.42|450.45|446.45|449.73|445.73|29
1624709200000|2021-06-26 12:06:40|450.45|446.45|450.25|446.25|450.52|446.52|450.15|446.15|32
1624709210000|2021-06-26 12:06:50|450.2|446.2|449.94|445.94|450.2|446.2|449.9|445.9|24
1624709220000|2021-06-26 12:07:00|449.95|445.95|449.84|445.84|449.95|445.95|449.79|445.79|30
1624709230000|2021-06-26 12:07:10|449.86|445.86|449.87|445.87|449.87|445.87|449.83|445.83|24
1624709240000|2021-06-26 12:07:20|449.83|445.83|449.37|445.37|449.83|445.83|449.37|445.37|24
1624709250000|2021-06-26 12:07:30|449.38|445.38|449.47|445.47|449.65|445.65|449.36|445.36|29
1624709260000|2021-06-26 12:07:40|449.5|445.5|449.34|445.34|449.5|445.5|449.32|445.32|31
1624709270000|2021-06-26 12:07:50|449.33|445.33|449.18|445.18|449.33|445.33|449.18|445.18|12
1624709280000|2021-06-26 12:08:00|449.17|445.17|448.9|444.9|449.17|445.17|448.9|444.9|18
1624709290000|2021-06-26 12:08:10|448.89|444.89|448.68|444.68|448.9|444.9|448.64|444.64|26
1624709300000|2021-06-26 12:08:20|448.69|444.69|448.71|444.71|448.82|444.82|448.69|444.69|14
1624709310000|2021-06-26 12:08:30|448.7|444.7|448.62|444.62|448.76|444.76|448.62|444.62|15
1624709320000|2021-06-26 12:08:40|448.6|444.6|448.32|444.32|448.61|444.61|448.31|444.31|15
1624709330000|2021-06-26 12:08:50|448.24|444.24|448.37|444.37|448.37|444.37|448.24|444.24|19
1624709340000|2021-06-26 12:09:00|448.43|444.43|448.18|444.18|448.43|444.43|448.18|444.18|12
1624709350000|2021-06-26 12:09:10|448.23|444.23|448.61|444.61|448.62|444.62|448.2|444.2|24
1624709360000|2021-06-26 12:09:20|448.62|444.62|448.32|444.32|448.62|444.62|448.32|444.32|18
1624709370000|2021-06-26 12:09:30|448.22|444.22|448.09|444.09|448.26|444.26|448.06|444.06|26
1624709380000|2021-06-26 12:09:40|448.08|444.08|448.04|444.04|448.09|444.09|448.01|444.01|7
1624709390000|2021-06-26 12:09:50|448.03|444.03|448.32|444.32|448.32|444.32|448.02|444.02|11
1624709400000|2021-06-26 12:10:00|448.31|444.31|447.95|443.95|448.31|444.31|447.95|443.95|18
1624709410000|2021-06-26 12:10:10|447.94|443.94|448.17|444.17|448.17|444.17|447.94|443.94|22
1624709420000|2021-06-26 12:10:20|448.19|444.19|448.97|444.97|448.99|444.99|448.18|444.18|26
1624709430000|2021-06-26 12:10:30|448.87|444.87|448.76|444.76|448.87|444.87|448.73|444.73|15
1624709440000|2021-06-26 12:10:40|448.74|444.74|448.57|444.57|448.74|444.74|448.57|444.57|18
1624709450000|2021-06-26 12:10:50|448.51|444.51|448.24|444.24|448.51|444.51|448.17|444.17|26
1624709460000|2021-06-26 12:11:00|448.22|444.22|448.08|444.08|448.22|444.22|448.08|444.08|29
1624709470000|2021-06-26 12:11:10|448.09|444.09|447.93|443.93|448.11|444.11|447.93|443.93|16
1624709480000|2021-06-26 12:11:20|447.95|443.95|447.91|443.91|448.02|444.02|447.9|443.9|23
1624709490000|2021-06-26 12:11:30|447.9|443.9|447.84|443.84|448.03|444.03|447.84|443.84|25
1624709500000|2021-06-26 12:11:40|447.83|443.83|447.79|443.79|447.83|443.83|447.77|443.77|8
1624709510000|2021-06-26 12:11:50|447.8|443.8|447.82|443.82|447.82|443.82|447.78|443.78|15
1624709520000|2021-06-26 12:12:00|447.83|443.83|448.75|444.75|448.76|444.76|447.83|443.83|29
1624709530000|2021-06-26 12:12:10|448.76|444.76|448.06|444.06|448.78|444.78|448.06|444.06|26
1624709540000|2021-06-26 12:12:20|448.03|444.03|448.28|444.28|448.3|444.3|448.01|444.01|28
1624709550000|2021-06-26 12:12:30|448.29|444.29|448.13|444.13|448.29|444.29|448.13|444.13|12
1624709560000|2021-06-26 12:12:40|448.15|444.15|447.96|443.96|448.15|444.15|447.88|443.88|24
1624709570000|2021-06-26 12:12:50|447.97|443.97|448.09|444.09|448.09|444.09|447.92|443.92|24
1624709580000|2021-06-26 12:13:00|448.1|444.1|448.24|444.24|448.43|444.43|448.1|444.1|31
1624709590000|2021-06-26 12:13:10|448.29|444.29|447.73|443.73|448.32|444.32|447.73|443.73|25
1624709600000|2021-06-26 12:13:20|447.72|443.72|448.01|444.01|448.01|444.01|447.71|443.71|27
1624709610000|2021-06-26 12:13:30|448.02|444.02|448.21|444.21|448.21|444.21|447.93|443.93|21
1624709620000|2021-06-26 12:13:40|448.18|444.18|447.98|443.98|448.18|444.18|447.92|443.92|29
1624709630000|2021-06-26 12:13:50|448.02|444.02|447.87|443.87|448.07|444.07|447.87|443.87|27
1624709640000|2021-06-26 12:14:00|447.84|443.84|447.81|443.81|447.87|443.87|447.81|443.81|18
1624709650000|2021-06-26 12:14:10|447.82|443.82|447.73|443.73|447.83|443.83|447.71|443.71|12
1624709660000|2021-06-26 12:14:20|447.72|443.72|447.87|443.87|447.87|443.87|447.71|443.71|11
1624709670000|2021-06-26 12:14:30|447.88|443.88|448.15|444.15|448.15|444.15|447.88|443.88|14
1624709680000|2021-06-26 12:14:40|448.13|444.13|448.15|444.15|448.45|444.45|448.13|444.13|24
1624709690000|2021-06-26 12:14:50|448.14|444.14|448|444|448.15|444.15|447.97|443.97|24
1624709700000|2021-06-26 12:15:00|448.03|444.03|448.38|444.38|448.38|444.38|448.03|444.03|21
1624709710000|2021-06-26 12:15:10|448.36|444.36|448.47|444.47|448.47|444.47|448.25|444.25|23
1624709720000|2021-06-26 12:15:20|448.5|444.5|448.82|444.82|448.83|444.83|448.5|444.5|25
1624709730000|2021-06-26 12:15:30|448.78|444.78|448.23|444.23|448.78|444.78|448.2|444.2|30
1624709740000|2021-06-26 12:15:40|448.25|444.25|447.7|443.7|448.37|444.37|447.7|443.7|33
1624709750000|2021-06-26 12:15:50|447.71|443.71|447.28|443.28|447.77|443.77|447.28|443.28|25
1624709760000|2021-06-26 12:16:00|447.37|443.37|447.32|443.32|447.6|443.6|447.31|443.31|31
1624709770000|2021-06-26 12:16:10|447.3|443.3|447.09|443.09|447.3|443.3|447.07|443.07|20
1624709780000|2021-06-26 12:16:20|447.1|443.1|446.9|442.9|447.12|443.12|446.9|442.9|25
1624709790000|2021-06-26 12:16:30|446.87|442.87|446.75|442.75|446.87|442.87|446.6|442.6|29
1624709800000|2021-06-26 12:16:40|446.73|442.73|446.6|442.6|446.8|442.8|446.57|442.57|22
1624709810000|2021-06-26 12:16:50|446.62|442.62|446.76|442.76|446.76|442.76|446.62|442.62|23
1624709820000|2021-06-26 12:17:00|446.78|442.78|446.77|442.77|446.8|442.8|446.77|442.77|11
1624709830000|2021-06-26 12:17:10|446.78|442.78|446.61|442.61|446.78|442.78|446.61|442.61|18
1624709840000|2021-06-26 12:17:20|446.6|442.6|446.66|442.66|446.73|442.73|446.58|442.58|17
1624709850000|2021-06-26 12:17:30|446.64|442.64|446.67|442.67|446.72|442.72|446.64|442.64|16
1624709860000|2021-06-26 12:17:40|446.7|442.7|446.89|442.89|446.89|442.89|446.68|442.68|25
1624709870000|2021-06-26 12:17:50|446.87|442.87|446.75|442.75|446.98|442.98|446.75|442.75|29
1624709880000|2021-06-26 12:18:00|446.73|442.73|446.84|442.84|446.84|442.84|446.63|442.63|25
1624709890000|2021-06-26 12:18:10|446.87|442.87|446.9|442.9|446.98|442.98|446.87|442.87|21
1624709900000|2021-06-26 12:18:20|446.91|442.91|447.25|443.25|447.36|443.36|446.91|442.91|27
1624709910000|2021-06-26 12:18:30|447.21|443.21|447.13|443.13|447.21|443.21|447.09|443.09|20
1624709920000|2021-06-26 12:18:40|447.12|443.12|447.31|443.31|447.34|443.34|447.11|443.11|23
1624709930000|2021-06-26 12:18:50|447.33|443.33|447.07|443.07|447.34|443.34|447.06|443.06|19
1624709940000|2021-06-26 12:19:00|447.06|443.06|447.33|443.33|447.33|443.33|447.03|443.03|24
1624709950000|2021-06-26 12:19:10|447.34|443.34|447.73|443.73|447.74|443.74|447.34|443.34|31
1624709960000|2021-06-26 12:19:20|447.68|443.68|447.76|443.76|447.77|443.77|447.67|443.67|18
1624709970000|2021-06-26 12:19:30|447.73|443.73|447.74|443.74|447.75|443.75|447.68|443.68|23
1624709980000|2021-06-26 12:19:40|447.75|443.75|447.92|443.92|447.94|443.94|447.75|443.75|18
1624709990000|2021-06-26 12:19:50|447.93|443.93|447.97|443.97|448.28|444.28|447.93|443.93|23
1624710000000|2021-06-26 12:20:00|447.95|443.95|448|444|448.01|444.01|447.95|443.95|14
1624710010000|2021-06-26 12:20:10|448.01|444.01|448.35|444.35|448.35|444.35|448.01|444.01|24
1624710020000|2021-06-26 12:20:20|448.34|444.34|448.46|444.46|448.46|444.46|448.24|444.24|19
1624710030000|2021-06-26 12:20:30|448.47|444.47|448.79|444.79|448.79|444.79|448.47|444.47|24
1624710040000|2021-06-26 12:20:40|448.77|444.77|448.77|444.77|448.77|444.77|448.64|444.64|17
1624710050000|2021-06-26 12:20:50|448.76|444.76|448.79|444.79|448.79|444.79|448.75|444.75|8
1624710060000|2021-06-26 12:21:00|448.8|444.8|448.79|444.79|448.8|444.8|448.78|444.78|3
1624710070000|2021-06-26 12:21:10|448.8|444.8|448.98|444.98|448.99|444.99|448.8|444.8|14
1624710080000|2021-06-26 12:21:20|448.92|444.92|448.94|444.94|448.98|444.98|448.91|444.91|13
1624710090000|2021-06-26 12:21:30|448.95|444.95|448.95|444.95|448.97|444.97|448.92|444.92|12
1624710100000|2021-06-26 12:21:40|448.97|444.97|449.21|445.21|449.22|445.22|448.96|444.96|15
1624710110000|2021-06-26 12:21:50|449.18|445.18|449.12|445.12|449.18|445.18|448.96|444.96|22
1624710120000|2021-06-26 12:22:00|449.13|445.13|448.93|444.93|449.13|445.13|448.91|444.91|19
1624710130000|2021-06-26 12:22:10|448.91|444.91|449.12|445.12|449.12|445.12|448.91|444.91|21
1624710140000|2021-06-26 12:22:20|449.13|445.13|449.26|445.26|449.3|445.3|449.13|445.13|16
1624710150000|2021-06-26 12:22:30|449.3|445.3|449.36|445.36|449.36|445.36|449.19|445.19|22
1624710160000|2021-06-26 12:22:40|449.37|445.37|449.1|445.1|449.39|445.39|449.1|445.1|17
1624710170000|2021-06-26 12:22:50|449.04|445.04|449.02|445.02|449.04|445.04|448.86|444.86|17
1624710180000|2021-06-26 12:23:00|449.03|445.03|448.82|444.82|449.04|445.04|448.79|444.79|27
1624710190000|2021-06-26 12:23:10|448.83|444.83|448.83|444.83|448.84|444.84|448.81|444.81|10
1624710200000|2021-06-26 12:23:20|448.84|444.84|448.82|444.82|448.84|444.84|448.8|444.8|11
1624710210000|2021-06-26 12:23:30|448.81|444.81|448.79|444.79|448.82|444.82|448.78|444.78|13
1624710220000|2021-06-26 12:23:40|448.8|444.8|448.8|444.8|448.82|444.82|448.79|444.79|6
1624710230000|2021-06-26 12:23:50|448.81|444.81|448.73|444.73|448.81|444.81|448.73|444.73|13
1624710240000|2021-06-26 12:24:00|448.69|444.69|448.2|444.2|448.7|444.7|448.11|444.11|29
1624710250000|2021-06-26 12:24:10|448.21|444.21|448.36|444.36|448.37|444.37|448.07|444.07|31
1624710260000|2021-06-26 12:24:20|448.37|444.37|448.78|444.78|448.78|444.78|448.37|444.37|27
1624710270000|2021-06-26 12:24:30|448.83|444.83|449.26|445.26|449.29|445.29|448.82|444.82|17
1624710280000|2021-06-26 12:24:40|449.25|445.25|449.43|445.43|449.49|445.49|449.24|445.24|27
1624710290000|2021-06-26 12:24:50|449.42|445.42|449.22|445.22|449.43|445.43|449.22|445.22|14
1624710300000|2021-06-26 12:25:00|449.25|445.25|450.28|446.28|450.34|446.34|449.25|445.25|29
1624710310000|2021-06-26 12:25:10|450.25|446.25|449.79|445.79|450.25|446.25|449.76|445.76|27
1624710320000|2021-06-26 12:25:20|449.74|445.74|450.18|446.18|450.18|446.18|449.74|445.74|29
1624710330000|2021-06-26 12:25:30|450.24|446.24|450.45|446.45|450.51|446.51|450.24|446.24|29
1624710340000|2021-06-26 12:25:40|450.47|446.47|450.81|446.81|450.81|446.81|450.47|446.47|26
1624710350000|2021-06-26 12:25:50|450.8|446.8|451.52|447.52|451.53|447.53|450.8|446.8|22
1624710360000|2021-06-26 12:26:00|451.53|447.53|452.37|448.37|452.55|448.55|451.53|447.53|31
1624710370000|2021-06-26 12:26:10|452.36|448.36|452.33|448.33|452.39|448.39|451.94|447.94|35
1624710380000|2021-06-26 12:26:20|452.29|448.29|452.2|448.2|452.35|448.35|452.1|448.1|26
1624710390000|2021-06-26 12:26:30|452.17|448.17|451.83|447.83|452.17|448.17|451.76|447.76|25
1624710400000|2021-06-26 12:26:40|451.84|447.84|452.14|448.14|452.28|448.28|451.84|447.84|24
1624710410000|2021-06-26 12:26:50|452.16|448.16|452.23|448.23|452.44|448.44|452.16|448.16|33
1624710420000|2021-06-26 12:27:00|452.22|448.22|451.44|447.44|452.22|448.22|451.44|447.44|31
1624710430000|2021-06-26 12:27:10|451.46|447.46|451.45|447.45|451.54|447.54|451.4|447.4|25
1624710440000|2021-06-26 12:27:20|451.46|447.46|450.92|446.92|451.49|447.49|450.89|446.89|28
1624710450000|2021-06-26 12:27:30|450.96|446.96|450.98|446.98|451.04|447.04|450.78|446.78|26
1624710460000|2021-06-26 12:27:40|450.99|446.99|450.83|446.83|451.01|447.01|450.83|446.83|30
1624710470000|2021-06-26 12:27:50|450.81|446.81|451.11|447.11|451.11|447.11|450.59|446.59|24
1624710480000|2021-06-26 12:28:00|451.1|447.1|450.86|446.86|451.12|447.12|450.82|446.82|22
1624710490000|2021-06-26 12:28:10|450.87|446.87|450.91|446.91|451.04|447.04|450.78|446.78|21
1624710500000|2021-06-26 12:28:20|450.89|446.89|451.01|447.01|451.01|447.01|450.83|446.83|16
1624710510000|2021-06-26 12:28:30|451.02|447.02|450.98|446.98|451.08|447.08|450.98|446.98|14
1624710520000|2021-06-26 12:28:40|450.99|446.99|450.89|446.89|450.99|446.99|450.72|446.72|23
1624710530000|2021-06-26 12:28:50|450.9|446.9|450.92|446.92|450.99|446.99|450.9|446.9|17
1624710540000|2021-06-26 12:29:00|450.89|446.89|450.79|446.79|450.9|446.9|450.74|446.74|21
1624710550000|2021-06-26 12:29:10|450.8|446.8|450.58|446.58|450.8|446.8|450.58|446.58|16
1624710560000|2021-06-26 12:29:20|450.56|446.56|450.37|446.37|450.56|446.56|450.33|446.33|15
1624710570000|2021-06-26 12:29:30|450.36|446.36|450.4|446.4|450.41|446.41|450.3|446.3|15
1624710580000|2021-06-26 12:29:40|450.42|446.42|450.93|446.93|450.93|446.93|450.42|446.42|23
1624710590000|2021-06-26 12:29:50|450.92|446.92|450.9|446.9|450.94|446.94|450.87|446.87|20
1624710600000|2021-06-26 12:30:00|450.91|446.91|450.46|446.46|450.91|446.91|450.46|446.46|28
1624710610000|2021-06-26 12:30:10|450.5|446.5|450.24|446.24|450.5|446.5|450.23|446.23|23
1624710620000|2021-06-26 12:30:20|450.2|446.2|449.99|445.99|450.2|446.2|449.97|445.97|18
1624710630000|2021-06-26 12:30:30|450.01|446.01|449.98|445.98|450.01|446.01|449.9|445.9|17
1624710640000|2021-06-26 12:30:40|449.95|445.95|450.05|446.05|450.07|446.07|449.91|445.91|22
1624710650000|2021-06-26 12:30:50|450.04|446.04|450.07|446.07|450.24|446.24|450.04|446.04|25
1624710660000|2021-06-26 12:31:00|450.06|446.06|449.64|445.64|450.06|446.06|449.6|445.6|25
1624710670000|2021-06-26 12:31:10|449.63|445.63|449.82|445.82|449.96|445.96|449.63|445.63|27
1624710680000|2021-06-26 12:31:20|449.81|445.81|449.76|445.76|449.84|445.84|449.76|445.76|14
1624710690000|2021-06-26 12:31:30|449.77|445.77|449.84|445.84|449.95|445.95|449.76|445.76|15
1624710700000|2021-06-26 12:31:40|449.83|445.83|450.04|446.04|450.04|446.04|449.79|445.79|13
1624710710000|2021-06-26 12:31:50|450|446|450|446|450.03|446.03|449.98|445.98|16
1624710720000|2021-06-26 12:32:00|450.01|446.01|449.96|445.96|450.04|446.04|449.96|445.96|14
1624710730000|2021-06-26 12:32:10|449.97|445.97|449.88|445.88|450.02|446.02|449.84|445.84|21
1624710740000|2021-06-26 12:32:20|449.87|445.87|449.85|445.85|449.9|445.9|449.83|445.83|14
1624710750000|2021-06-26 12:32:30|449.87|445.87|449.86|445.86|449.95|445.95|449.84|445.84|19
1624710760000|2021-06-26 12:32:40|449.84|445.84|449.72|445.72|449.84|445.84|449.72|445.72|17
1624710770000|2021-06-26 12:32:50|449.73|445.73|449.89|445.89|449.89|445.89|449.73|445.73|14
1624710780000|2021-06-26 12:33:00|449.88|445.88|449.85|445.85|449.9|445.9|449.85|445.85|13
1624710790000|2021-06-26 12:33:10|449.8|445.8|449.78|445.78|449.82|445.82|449.78|445.78|9
1624710800000|2021-06-26 12:33:20|449.8|445.8|449.79|445.79|449.8|445.8|449.79|445.79|10
1624710810000|2021-06-26 12:33:30|449.78|445.78|450.22|446.22|450.22|446.22|449.78|445.78|17
1624710820000|2021-06-26 12:33:40|450.21|446.21|449.92|445.92|450.23|446.23|449.91|445.91|27
1624710830000|2021-06-26 12:33:50|449.91|445.91|449.88|445.88|449.94|445.94|449.84|445.84|21
1624710840000|2021-06-26 12:34:00|449.87|445.87|449.87|445.87|449.88|445.88|449.83|445.83|11
1624710850000|2021-06-26 12:34:10|449.86|445.86|449.85|445.85|449.86|445.86|449.84|445.84|6
1624710860000|2021-06-26 12:34:20|449.86|445.86|449.86|445.86|449.86|445.86|449.84|445.84|9
1624710870000|2021-06-26 12:34:30|449.88|445.88|449.88|445.88|449.9|445.9|449.86|445.86|8
1624710880000|2021-06-26 12:34:40|449.89|445.89|450.23|446.23|450.23|446.23|449.89|445.89|14
1624710890000|2021-06-26 12:34:50|450.21|446.21|450.16|446.16|450.22|446.22|450.16|446.16|13
1624710900000|2021-06-26 12:35:00|450.18|446.18|450.92|446.92|450.92|446.92|450.18|446.18|27
1624710910000|2021-06-26 12:35:10|450.91|446.91|451.06|447.06|451.12|447.12|450.91|446.91|22
1624710920000|2021-06-26 12:35:20|451.04|447.04|451.38|447.38|451.38|447.38|451.02|447.02|27
1624710930000|2021-06-26 12:35:30|451.52|447.52|452.3|448.3|452.31|448.31|451.52|447.52|29
1624710940000|2021-06-26 12:35:40|452.29|448.29|451.81|447.81|452.32|448.32|451.81|447.81|25
1624710950000|2021-06-26 12:35:50|451.82|447.82|451.87|447.87|451.87|447.87|451.44|447.44|27
1624710960000|2021-06-26 12:36:00|451.92|447.92|452.02|448.02|452.14|448.14|451.92|447.92|27
1624710970000|2021-06-26 12:36:10|452.01|448.01|451.44|447.44|452.01|448.01|451.44|447.44|23
1624710980000|2021-06-26 12:36:20|451.42|447.42|451.67|447.67|451.68|447.68|451.31|447.31|32
1624710990000|2021-06-26 12:36:30|451.7|447.7|451.89|447.89|451.89|447.89|451.7|447.7|26
1624711000000|2021-06-26 12:36:40|451.92|447.92|452|448|452.05|448.05|451.89|447.89|28
1624711010000|2021-06-26 12:36:50|452.01|448.01|452.31|448.31|452.34|448.34|451.98|447.98|32
1624711020000|2021-06-26 12:37:00|452.3|448.3|451.75|447.75|452.3|448.3|451.73|447.73|26
1624711030000|2021-06-26 12:37:10|451.76|447.76|451.77|447.77|451.88|447.88|451.75|447.75|28
1624711040000|2021-06-26 12:37:20|451.78|447.78|451.5|447.5|451.8|447.8|451.5|447.5|20
1624711050000|2021-06-26 12:37:30|451.53|447.53|451.28|447.28|451.58|447.58|451.28|447.28|31
1624711060000|2021-06-26 12:37:40|451.24|447.24|451.52|447.52|451.52|447.52|451.24|447.24|24
1624711070000|2021-06-26 12:37:50|451.55|447.55|451.76|447.76|451.76|447.76|451.55|447.55|18
1624711080000|2021-06-26 12:38:00|451.73|447.73|451.53|447.53|451.73|447.73|451.47|447.47|24
1624711090000|2021-06-26 12:38:10|451.51|447.51|451.6|447.6|451.67|447.67|451.5|447.5|15
1624711100000|2021-06-26 12:38:20|451.59|447.59|451.52|447.52|451.6|447.6|451.5|447.5|18
1624711110000|2021-06-26 12:38:30|451.53|447.53|451.25|447.25|451.53|447.53|451.24|447.24|26
1624711120000|2021-06-26 12:38:40|451.24|447.24|450.94|446.94|451.24|447.24|450.94|446.94|21
1624711130000|2021-06-26 12:38:50|450.95|446.95|450.78|446.78|450.99|446.99|450.72|446.72|26
1624711140000|2021-06-26 12:39:00|450.79|446.79|450.71|446.71|450.8|446.8|450.67|446.67|21
1624711150000|2021-06-26 12:39:10|450.7|446.7|450.65|446.65|450.71|446.71|450.64|446.64|20
1624711160000|2021-06-26 12:39:20|450.66|446.66|450.77|446.77|450.78|446.78|450.66|446.66|16
1624711170000|2021-06-26 12:39:30|450.81|446.81|451.12|447.12|451.12|447.12|450.81|446.81|24
1624711180000|2021-06-26 12:39:40|451.11|447.11|450.97|446.97|451.11|447.11|450.96|446.96|21
1624711190000|2021-06-26 12:39:50|450.98|446.98|450.74|446.74|450.98|446.98|450.74|446.74|21
1624711200000|2021-06-26 12:40:00|450.76|446.76|450.7|446.7|450.76|446.76|450.7|446.7|12
1624711210000|2021-06-26 12:40:10|450.72|446.72|450.78|446.78|450.78|446.78|450.67|446.67|15
1624711220000|2021-06-26 12:40:20|450.77|446.77|450.43|446.43|450.78|446.78|450.42|446.42|27
1624711230000|2021-06-26 12:40:30|450.42|446.42|450.29|446.29|450.42|446.42|450.28|446.28|12
1624711240000|2021-06-26 12:40:40|450.28|446.28|450.28|446.28|450.3|446.3|450.25|446.25|14
1624711250000|2021-06-26 12:40:50|450.31|446.31|450.31|446.31|450.53|446.53|450.31|446.31|23
1624711260000|2021-06-26 12:41:00|450.32|446.32|450.36|446.36|450.37|446.37|450.32|446.32|15
1624711270000|2021-06-26 12:41:10|450.35|446.35|450.82|446.82|450.84|446.84|450.35|446.35|25
1624711280000|2021-06-26 12:41:20|450.83|446.83|451.02|447.02|451.1|447.1|450.74|446.74|25
1624711290000|2021-06-26 12:41:30|451|447|450.6|446.6|451|447|450.6|446.6|24
1624711300000|2021-06-26 12:41:40|450.61|446.61|450.46|446.46|450.61|446.61|450.46|446.46|21
1624711310000|2021-06-26 12:41:50|450.47|446.47|450.44|446.44|450.51|446.51|450.44|446.44|14
1624711320000|2021-06-26 12:42:00|450.45|446.45|450.65|446.65|450.65|446.65|450.45|446.45|22
1624711330000|2021-06-26 12:42:10|450.66|446.66|451.15|447.15|451.17|447.17|450.66|446.66|32
1624711340000|2021-06-26 12:42:20|451.16|447.16|451.16|447.16|451.18|447.18|451.16|447.16|6
1624711350000|2021-06-26 12:42:30|451.17|447.17|450.82|446.82|451.21|447.21|450.82|446.82|22
1624711360000|2021-06-26 12:42:40|450.83|446.83|450.95|446.95|450.96|446.96|450.78|446.78|21
1624711370000|2021-06-26 12:42:50|450.94|446.94|450.88|446.88|450.94|446.94|450.81|446.81|22
1624711380000|2021-06-26 12:43:00|450.87|446.87|450.75|446.75|450.87|446.87|450.75|446.75|17
1624711390000|2021-06-26 12:43:10|450.76|446.76|450.74|446.74|450.78|446.78|450.62|446.62|26
1624711400000|2021-06-26 12:43:20|450.77|446.77|450.65|446.65|450.78|446.78|450.64|446.64|26
1624711410000|2021-06-26 12:43:30|450.66|446.66|450.6|446.6|450.66|446.66|450.6|446.6|12
1624711420000|2021-06-26 12:43:40|450.59|446.59|450.67|446.67|450.67|446.67|450.58|446.58|15
1624711430000|2021-06-26 12:43:50|450.7|446.7|450.6|446.6|450.7|446.7|450.59|446.59|21
1624711440000|2021-06-26 12:44:00|450.59|446.59|450.43|446.43|450.59|446.59|450.43|446.43|17
1624711450000|2021-06-26 12:44:10|450.4|446.4|450.43|446.43|450.52|446.52|450.34|446.34|21
1624711460000|2021-06-26 12:44:20|450.38|446.38|450.35|446.35|450.38|446.38|450.3|446.3|13
1624711470000|2021-06-26 12:44:30|450.36|446.36|450.35|446.35|450.36|446.36|450.24|446.24|17
1624711480000|2021-06-26 12:44:40|450.29|446.29|450.12|446.12|450.29|446.29|450.1|446.1|12
1624711490000|2021-06-26 12:44:50|450.11|446.11|449.93|445.93|450.11|446.11|449.92|445.92|19
1624711500000|2021-06-26 12:45:00|449.91|445.91|449.66|445.66|449.92|445.92|449.66|445.66|17
1624711510000|2021-06-26 12:45:10|449.73|445.73|449.67|445.67|449.79|445.79|449.63|445.63|23
1624711520000|2021-06-26 12:45:20|449.66|445.66|449.25|445.25|449.66|445.66|449.24|445.24|26
1624711530000|2021-06-26 12:45:30|449.22|445.22|449.5|445.5|449.55|445.55|449.22|445.22|24
1624711540000|2021-06-26 12:45:40|449.51|445.51|449.4|445.4|449.52|445.52|449.37|445.37|20
1624711550000|2021-06-26 12:45:50|449.39|445.39|449.68|445.68|449.69|445.69|449.39|445.39|21
1624711560000|2021-06-26 12:46:00|449.69|445.69|450.35|446.35|450.35|446.35|449.68|445.68|26
1624711570000|2021-06-26 12:46:10|450.38|446.38|449.98|445.98|450.59|446.59|449.97|445.97|33
1624711580000|2021-06-26 12:46:20|449.97|445.97|449.68|445.68|449.97|445.97|449.68|445.68|19
1624711590000|2021-06-26 12:46:30|449.69|445.69|449.6|445.6|449.71|445.71|449.55|445.55|22
1624711600000|2021-06-26 12:46:40|449.61|445.61|449.55|445.55|449.73|445.73|449.49|445.49|29
1624711610000|2021-06-26 12:46:50|449.56|445.56|449.42|445.42|449.61|445.61|449.41|445.41|26
1624711620000|2021-06-26 12:47:00|449.43|445.43|449.4|445.4|449.44|445.44|449.34|445.34|11
1624711630000|2021-06-26 12:47:10|449.38|445.38|449.41|445.41|449.42|445.42|449.36|445.36|13
1624711640000|2021-06-26 12:47:20|449.42|445.42|449.34|445.34|449.43|445.43|449.34|445.34|10
1624711650000|2021-06-26 12:47:30|449.35|445.35|449.38|445.38|449.38|445.38|449.3|445.3|9
1624711660000|2021-06-26 12:47:40|449.36|445.36|449.39|445.39|449.39|445.39|449.36|445.36|9
1624711670000|2021-06-26 12:47:50|449.38|445.38|449.4|445.4|449.41|445.41|449.38|445.38|14
1624711680000|2021-06-26 12:48:00|449.39|445.39|449.4|445.4|449.41|445.41|449.39|445.39|12
1624711690000|2021-06-26 12:48:10|449.49|445.49|449.31|445.31|449.59|445.59|449.28|445.28|26
1624711700000|2021-06-26 12:48:20|449.3|445.3|449.35|445.35|449.35|445.35|449.28|445.28|10
1624711710000|2021-06-26 12:48:30|449.36|445.36|449.39|445.39|449.51|445.51|449.36|445.36|25
1624711720000|2021-06-26 12:48:40|449.38|445.38|449.45|445.45|449.49|445.49|449.38|445.38|21
1624711730000|2021-06-26 12:48:50|449.46|445.46|449.54|445.54|449.68|445.68|449.46|445.46|17
1624711740000|2021-06-26 12:49:00|449.53|445.53|449.62|445.62|449.62|445.62|449.53|445.53|12
1624711750000|2021-06-26 12:49:10|449.6|445.6|449.52|445.52|449.62|445.62|449.52|445.52|8
1624711760000|2021-06-26 12:49:20|449.51|445.51|449.54|445.54|449.54|445.54|449.49|445.49|12
1624711770000|2021-06-26 12:49:30|449.55|445.55|449.56|445.56|449.56|445.56|449.55|445.55|6
1624711780000|2021-06-26 12:49:40|449.57|445.57|449.44|445.44|449.57|445.57|449.41|445.41|14
1624711790000|2021-06-26 12:49:50|449.43|445.43|449.11|445.11|449.43|445.43|449.11|445.11|18
1624711800000|2021-06-26 12:50:00|449.15|445.15|449.39|445.39|449.41|445.41|449.08|445.08|27
1624711810000|2021-06-26 12:50:10|449.43|445.43|449.37|445.37|449.43|445.43|449.37|445.37|10
1624711820000|2021-06-26 12:50:20|449.38|445.38|449.4|445.4|449.41|445.41|449.38|445.38|13
1624711830000|2021-06-26 12:50:30|449.38|445.38|449.37|445.37|449.4|445.4|449.34|445.34|9
1624711840000|2021-06-26 12:50:40|449.38|445.38|449.64|445.64|449.65|445.65|449.37|445.37|19
1624711850000|2021-06-26 12:50:50|449.65|445.65|449.3|445.3|449.65|445.65|449.3|445.3|16
1624711860000|2021-06-26 12:51:00|449.29|445.29|449.85|445.85|449.85|445.85|449.23|445.23|21
1624711870000|2021-06-26 12:51:10|449.9|445.9|450.24|446.24|450.25|446.25|449.9|445.9|18
1624711880000|2021-06-26 12:51:20|450.25|446.25|450.28|446.28|450.3|446.3|450.25|446.25|7
1624711890000|2021-06-26 12:51:30|450.29|446.29|450.04|446.04|450.29|446.29|450.02|446.02|19
1624711900000|2021-06-26 12:51:40|450.06|446.06|450.18|446.18|450.25|446.25|450.04|446.04|29
1624711910000|2021-06-26 12:51:50|450.22|446.22|450.29|446.29|450.29|446.29|450.2|446.2|15
1624711920000|2021-06-26 12:52:00|450.25|446.25|449.86|445.86|450.27|446.27|449.84|445.84|15
1624711930000|2021-06-26 12:52:10|449.85|445.85|449.53|445.53|449.85|445.85|449.52|445.52|23
1624711940000|2021-06-26 12:52:20|449.54|445.54|449.24|445.24|449.55|445.55|449.24|445.24|22
1624711950000|2021-06-26 12:52:30|449.19|445.19|449.15|445.15|449.32|445.32|449.14|445.14|20
1624711960000|2021-06-26 12:52:40|449.14|445.14|448.64|444.64|449.14|445.14|448.64|444.64|27
1624711970000|2021-06-26 12:52:50|448.63|444.63|448.42|444.42|448.65|444.65|448.38|444.38|30
1624711980000|2021-06-26 12:53:00|448.41|444.41|448.72|444.72|448.75|444.75|448.41|444.41|23
1624711990000|2021-06-26 12:53:10|448.73|444.73|448.5|444.5|448.81|444.81|448.5|444.5|30
1624712000000|2021-06-26 12:53:20|448.51|444.51|448.18|444.18|448.51|444.51|448.05|444.05|29
1624712010000|2021-06-26 12:53:30|448.2|444.2|448.09|444.09|448.23|444.23|448.04|444.04|24
1624712020000|2021-06-26 12:53:40|448.08|444.08|448.22|444.22|448.22|444.22|448.08|444.08|22
1624712030000|2021-06-26 12:53:50|448.28|444.28|448.96|444.96|448.97|444.97|448.28|444.28|30
1624712040000|2021-06-26 12:54:00|448.99|444.99|449.09|445.09|449.17|445.17|448.99|444.99|27
1624712050000|2021-06-26 12:54:10|449.11|445.11|449.21|445.21|449.21|445.21|448.96|444.96|25
1624712060000|2021-06-26 12:54:20|449.24|445.24|448.9|444.9|449.25|445.25|448.9|444.9|26
1624712070000|2021-06-26 12:54:30|448.88|444.88|448.68|444.68|448.88|444.88|448.66|444.66|25
1624712080000|2021-06-26 12:54:40|448.7|444.7|448.23|444.23|448.7|444.7|448.07|444.07|26
1624712090000|2021-06-26 12:54:50|448.18|444.18|448.14|444.14|448.18|444.18|448|444|27
1624712100000|2021-06-26 12:55:00|448.06|444.06|448.12|444.12|448.27|444.27|448.04|444.04|28
1624712110000|2021-06-26 12:55:10|448.13|444.13|448.08|444.08|448.3|444.3|448.08|444.08|22
1624712120000|2021-06-26 12:55:20|448.09|444.09|447.96|443.96|448.09|444.09|447.85|443.85|30
1624712130000|2021-06-26 12:55:30|447.94|443.94|447.68|443.68|447.97|443.97|447.63|443.63|22
1624712140000|2021-06-26 12:55:40|447.69|443.69|447.96|443.96|447.96|443.96|447.68|443.68|21
1624712150000|2021-06-26 12:55:50|447.95|443.95|447.76|443.76|447.96|443.96|447.76|443.76|28
1624712160000|2021-06-26 12:56:00|447.77|443.77|447.74|443.74|447.77|443.77|447.66|443.66|23
1624712170000|2021-06-26 12:56:10|447.76|443.76|447.75|443.75|447.84|443.84|447.74|443.74|15
1624712180000|2021-06-26 12:56:20|447.77|443.77|447.7|443.7|447.77|443.77|447.64|443.64|26
1624712190000|2021-06-26 12:56:30|447.72|443.72|447.6|443.6|447.73|443.73|447.6|443.6|27
1624712200000|2021-06-26 12:56:40|447.53|443.53|447.74|443.74|447.81|443.81|447.46|443.46|26
1624712210000|2021-06-26 12:56:50|447.75|443.75|447.69|443.69|447.97|443.97|447.69|443.69|24
1624712220000|2021-06-26 12:57:00|447.68|443.68|447.42|443.42|447.72|443.72|447.42|443.42|17
1624712230000|2021-06-26 12:57:10|447.43|443.43|447.05|443.05|447.43|443.43|447.04|443.04|27
1624712240000|2021-06-26 12:57:20|447.04|443.04|446.86|442.86|447.04|443.04|446.81|442.81|20
1624712250000|2021-06-26 12:57:30|446.87|442.87|446.75|442.75|446.91|442.91|446.73|442.73|22
1624712260000|2021-06-26 12:57:40|446.65|442.65|446.45|442.45|446.66|442.66|446.45|442.45|15
1624712270000|2021-06-26 12:57:50|446.46|442.46|446.41|442.41|446.46|442.46|446.33|442.33|21
1624712280000|2021-06-26 12:58:00|446.42|442.42|446.86|442.86|446.86|442.86|446.42|442.42|21
1624712290000|2021-06-26 12:58:10|446.85|442.85|446.73|442.73|446.86|442.86|446.72|442.72|15
1624712300000|2021-06-26 12:58:20|446.68|442.68|446.44|442.44|446.74|442.74|446.44|442.44|24
1624712310000|2021-06-26 12:58:30|446.5|442.5|446.45|442.45|446.52|442.52|446.45|442.45|16
1624712320000|2021-06-26 12:58:40|446.46|442.46|446.47|442.47|446.54|442.54|446.45|442.45|25
1624712330000|2021-06-26 12:58:50|446.49|442.49|446.14|442.14|446.49|442.49|446.14|442.14|16
1624712340000|2021-06-26 12:59:00|446.19|442.19|446.23|442.23|446.29|442.29|446.19|442.19|23
1624712350000|2021-06-26 12:59:10|446.22|442.22|446.09|442.09|446.22|442.22|446.05|442.05|28
1624712360000|2021-06-26 12:59:20|446.15|442.15|446.19|442.19|446.23|442.23|446.13|442.13|23
1624712370000|2021-06-26 12:59:30|446.18|442.18|446.18|442.18|446.18|442.18|446.07|442.07|18
1624712380000|2021-06-26 12:59:40|446.17|442.17|445.96|441.96|446.17|442.17|445.95|441.95|26
1624712390000|2021-06-26 12:59:50|445.97|441.97|445.85|441.85|445.97|441.97|445.83|441.83|28
1624712400000|2021-06-26 13:00:00|445.86|441.86|446.35|442.35|446.38|442.38|445.84|441.84|31
1624712410000|2021-06-26 13:00:10|446.34|442.34|446.48|442.48|446.63|442.63|446.34|442.34|26
1624712420000|2021-06-26 13:00:20|446.51|442.51|445.97|441.97|446.51|442.51|445.96|441.96|29
1624712430000|2021-06-26 13:00:30|445.96|441.96|446.27|442.27|446.27|442.27|445.96|441.96|26
1624712440000|2021-06-26 13:00:40|446.25|442.25|446.48|442.48|446.48|442.48|446.24|442.24|22
1624712450000|2021-06-26 13:00:50|446.47|442.47|446.51|442.51|446.61|442.61|446.47|442.47|20
1624712460000|2021-06-26 13:01:00|446.53|442.53|446.6|442.6|446.61|442.61|446.48|442.48|23
1624712470000|2021-06-26 13:01:10|446.61|442.61|447.04|443.04|447.09|443.09|446.59|442.59|27
1624712480000|2021-06-26 13:01:20|447.03|443.03|447.27|443.27|447.29|443.29|447.03|443.03|21
1624712490000|2021-06-26 13:01:30|447.26|443.26|447.26|443.26|447.4|443.4|447.26|443.26|18
1624712500000|2021-06-26 13:01:40|447.27|443.27|447.74|443.74|447.75|443.75|447.27|443.27|26
1624712510000|2021-06-26 13:01:50|447.75|443.75|448.05|444.05|448.05|444.05|447.75|443.75|23
1624712520000|2021-06-26 13:02:00|448.04|444.04|448.23|444.23|448.23|444.23|447.88|443.88|30
1624712530000|2021-06-26 13:02:10|448.21|444.21|448.49|444.49|448.49|444.49|448.18|444.18|28
1624712540000|2021-06-26 13:02:20|448.64|444.64|448.26|444.26|448.67|444.67|448.26|444.26|24
1624712550000|2021-06-26 13:02:30|448.28|444.28|448.18|444.18|448.28|444.28|448.16|444.16|21
1624712560000|2021-06-26 13:02:40|448.2|444.2|447.8|443.8|448.22|444.22|447.78|443.78|25
1624712570000|2021-06-26 13:02:50|447.79|443.79|447.57|443.57|447.8|443.8|447.56|443.56|27
1624712580000|2021-06-26 13:03:00|447.56|443.56|448.17|444.17|448.17|444.17|447.56|443.56|23
1624712590000|2021-06-26 13:03:10|448.21|444.21|448.14|444.14|448.26|444.26|447.89|443.89|26
1624712600000|2021-06-26 13:03:20|448.15|444.15|448.39|444.39|448.42|444.42|448|444|26
1624712610000|2021-06-26 13:03:30|448.4|444.4|448.47|444.47|448.56|444.56|448.39|444.39|21
1624712620000|2021-06-26 13:03:40|448.46|444.46|448.17|444.17|448.46|444.46|448.15|444.15|13
1624712630000|2021-06-26 13:03:50|448.16|444.16|448.5|444.5|448.67|444.67|448.15|444.15|29
1624712640000|2021-06-26 13:04:00|448.45|444.45|448.25|444.25|448.45|444.45|448.22|444.22|25
1624712650000|2021-06-26 13:04:10|448.26|444.26|448.19|444.19|448.26|444.26|448.06|444.06|20
1624712660000|2021-06-26 13:04:20|448.25|444.25|448.53|444.53|448.56|444.56|448.25|444.25|27
1624712670000|2021-06-26 13:04:30|448.56|444.56|448.39|444.39|448.65|444.65|448.36|444.36|26
1624712680000|2021-06-26 13:04:40|448.38|444.38|448.35|444.35|448.39|444.39|448.34|444.34|18
1624712690000|2021-06-26 13:04:50|448.34|444.34|448.35|444.35|448.4|444.4|448.34|444.34|12
1624712700000|2021-06-26 13:05:00|448.34|444.34|448.61|444.61|448.61|444.61|448.34|444.34|11
1624712710000|2021-06-26 13:05:10|448.62|444.62|448.71|444.71|448.71|444.71|448.62|444.62|12
1624712720000|2021-06-26 13:05:20|448.72|444.72|448.9|444.9|448.9|444.9|448.72|444.72|7
1624712730000|2021-06-26 13:05:30|448.91|444.91|448.9|444.9|449.04|445.04|448.9|444.9|20
1624712740000|2021-06-26 13:05:40|448.91|444.91|449.12|445.12|449.13|445.13|448.9|444.9|18
1624712750000|2021-06-26 13:05:50|449.13|445.13|449.24|445.24|449.36|445.36|449.13|445.13|19
1624712760000|2021-06-26 13:06:00|449.25|445.25|449.24|445.24|449.28|445.28|449.12|445.12|22
1624712770000|2021-06-26 13:06:10|449.25|445.25|449.41|445.41|449.41|445.41|449.25|445.25|14
1624712780000|2021-06-26 13:06:20|449.42|445.42|449.45|445.45|449.47|445.47|449.41|445.41|17
1624712790000|2021-06-26 13:06:30|449.46|445.46|449.46|445.46|449.47|445.47|449.45|445.45|9
1624712800000|2021-06-26 13:06:40|449.47|445.47|449.71|445.71|449.76|445.76|449.47|445.47|9
1624712810000|2021-06-26 13:06:50|449.72|445.72|449.78|445.78|449.78|445.78|449.68|445.68|20
1624712820000|2021-06-26 13:07:00|449.76|445.76|449.83|445.83|449.83|445.83|449.71|445.71|13
1624712830000|2021-06-26 13:07:10|449.8|445.8|449.28|445.28|449.8|445.8|449.25|445.25|28
1624712840000|2021-06-26 13:07:20|449.29|445.29|449.24|445.24|449.29|445.29|449.18|445.18|17
1624712850000|2021-06-26 13:07:30|449.23|445.23|449.13|445.13|449.32|445.32|449.13|445.13|16
1624712860000|2021-06-26 13:07:40|449.17|445.17|449.15|445.15|449.22|445.22|449.08|445.08|21
1624712870000|2021-06-26 13:07:50|449.14|445.14|449.08|445.08|449.15|445.15|449.05|445.05|20
1624712880000|2021-06-26 13:08:00|449.07|445.07|449.08|445.08|449.08|445.08|449.07|445.07|6
1624712890000|2021-06-26 13:08:10|449.07|445.07|448.55|444.55|449.07|445.07|448.55|444.55|29
1624712900000|2021-06-26 13:08:20|448.56|444.56|448.24|444.24|448.58|444.58|448.22|444.22|28
1624712910000|2021-06-26 13:08:30|448.23|444.23|448.33|444.33|448.42|444.42|448.21|444.21|22
1624712920000|2021-06-26 13:08:40|448.32|444.32|448.73|444.73|448.79|444.79|448.32|444.32|27
1624712930000|2021-06-26 13:08:50|448.72|444.72|448.28|444.28|448.72|444.72|448.28|444.28|24
1624712940000|2021-06-26 13:09:00|448.26|444.26|448.58|444.58|448.58|444.58|448.26|444.26|24
1624712950000|2021-06-26 13:09:10|448.55|444.55|448.2|444.2|448.55|444.55|448.18|444.18|20
1624712960000|2021-06-26 13:09:20|448.18|444.18|448.31|444.31|448.31|444.31|448.15|444.15|22
1624712970000|2021-06-26 13:09:30|448.3|444.3|448.03|444.03|448.3|444.3|448.03|444.03|24
1624712980000|2021-06-26 13:09:40|448.01|444.01|447.88|443.88|448.01|444.01|447.88|443.88|27
1624712990000|2021-06-26 13:09:50|447.85|443.85|447.75|443.75|447.85|443.85|447.71|443.71|25
1624713000000|2021-06-26 13:10:00|447.74|443.74|447.96|443.96|447.98|443.98|447.68|443.68|30
1624713010000|2021-06-26 13:10:10|447.97|443.97|448.19|444.19|448.21|444.21|447.97|443.97|17
1624713020000|2021-06-26 13:10:20|448.2|444.2|448|444|448.2|444.2|447.95|443.95|19
1624713030000|2021-06-26 13:10:30|448.01|444.01|448.4|444.4|448.4|444.4|448.01|444.01|26
1624713040000|2021-06-26 13:10:40|448.41|444.41|448.38|444.38|448.57|444.57|448.38|444.38|20
1624713050000|2021-06-26 13:10:50|448.39|444.39|448.83|444.83|448.83|444.83|448.37|444.37|20
1624713060000|2021-06-26 13:11:00|448.81|444.81|448.51|444.51|448.92|444.92|448.48|444.48|26
1624713070000|2021-06-26 13:11:10|448.52|444.52|448.56|444.56|448.56|444.56|448.47|444.47|9
1624713080000|2021-06-26 13:11:20|448.55|444.55|448.6|444.6|448.61|444.61|448.54|444.54|15
1624713090000|2021-06-26 13:11:30|448.61|444.61|448.43|444.43|448.61|444.61|448.43|444.43|15
1624713100000|2021-06-26 13:11:40|448.39|444.39|448.36|444.36|448.44|444.44|448.35|444.35|16
1624713110000|2021-06-26 13:11:50|448.37|444.37|448.43|444.43|448.43|444.43|448.37|444.37|11
1624713120000|2021-06-26 13:12:00|448.44|444.44|448.45|444.45|448.45|444.45|448.43|444.43|4
1624713130000|2021-06-26 13:12:10|448.46|444.46|448.44|444.44|448.47|444.47|448.43|444.43|6
1624713140000|2021-06-26 13:12:20|448.45|444.45|448.5|444.5|448.5|444.5|448.43|444.43|8
1624713150000|2021-06-26 13:12:30|448.51|444.51|448.55|444.55|448.58|444.58|448.51|444.51|16
1624713160000|2021-06-26 13:12:40|448.56|444.56|448.6|444.6|448.6|444.6|448.55|444.55|5
1624713170000|2021-06-26 13:12:50|448.61|444.61|448.68|444.68|448.69|444.69|448.61|444.61|17
1624713180000|2021-06-26 13:13:00|448.69|444.69|448.66|444.66|448.69|444.69|448.65|444.65|6
1624713190000|2021-06-26 13:13:10|448.63|444.63|448.41|444.41|448.63|444.63|448.33|444.33|22
1624713200000|2021-06-26 13:13:20|448.43|444.43|448.41|444.41|448.43|444.43|448.4|444.4|3
1624713210000|2021-06-26 13:13:30|448.42|444.42|448.38|444.38|448.42|444.42|448.38|444.38|5
1624713220000|2021-06-26 13:13:40|448.36|444.36|448.45|444.45|448.45|444.45|448.33|444.33|13
1624713230000|2021-06-26 13:13:50|448.46|444.46|448.5|444.5|448.55|444.55|448.44|444.44|13
1624713240000|2021-06-26 13:14:00|448.51|444.51|448.31|444.31|448.6|444.6|448.29|444.29|18
1624713250000|2021-06-26 13:14:10|448.3|444.3|448.1|444.1|448.3|444.3|448.1|444.1|18
1624713260000|2021-06-26 13:14:20|447.91|443.91|448.03|444.03|448.03|444.03|447.83|443.83|29
1624713270000|2021-06-26 13:14:30|447.99|443.99|448.15|444.15|448.16|444.16|447.99|443.99|23
1624713280000|2021-06-26 13:14:40|448.13|444.13|448.21|444.21|448.23|444.23|448.07|444.07|21
1624713290000|2021-06-26 13:14:50|448.2|444.2|447.91|443.91|448.2|444.2|447.9|443.9|22
1624713300000|2021-06-26 13:15:00|447.92|443.92|447.85|443.85|447.94|443.94|447.82|443.82|13
1624713310000|2021-06-26 13:15:10|447.83|443.83|447.85|443.85|447.85|443.85|447.82|443.82|10
1624713320000|2021-06-26 13:15:20|447.87|443.87|448.33|444.33|448.33|444.33|447.87|443.87|18
1624713330000|2021-06-26 13:15:30|448.34|444.34|448.97|444.97|448.97|444.97|448.34|444.34|22
1624713340000|2021-06-26 13:15:40|449|445|449.45|445.45|449.45|445.45|449|445|20
1624713350000|2021-06-26 13:15:50|449.34|445.34|449.33|445.33|449.34|445.34|449|445|28
1624713360000|2021-06-26 13:16:00|449.34|445.34|449.65|445.65|449.65|445.65|449.34|445.34|25
1624713370000|2021-06-26 13:16:10|449.66|445.66|450.71|446.71|450.79|446.79|449.66|445.66|34
1624713380000|2021-06-26 13:16:20|450.72|446.72|451.06|447.06|451.08|447.08|450.71|446.71|23
1624713390000|2021-06-26 13:16:30|451.09|447.09|451.06|447.06|451.29|447.29|451.06|447.06|23
1624713400000|2021-06-26 13:16:40|451.07|447.07|450.65|446.65|451.08|447.08|450.58|446.58|26
1624713410000|2021-06-26 13:16:50|450.67|446.67|450.45|446.45|450.69|446.69|450.45|446.45|28
1624713420000|2021-06-26 13:17:00|450.44|446.44|450.48|446.48|450.49|446.49|450.39|446.39|18
1624713430000|2021-06-26 13:17:10|450.47|446.47|450.49|446.49|450.51|446.51|450.46|446.46|10
1624713440000|2021-06-26 13:17:20|450.5|446.5|450.41|446.41|450.52|446.52|450.39|446.39|22
1624713450000|2021-06-26 13:17:30|450.36|446.36|449.87|445.87|450.36|446.36|449.84|445.84|31
1624713460000|2021-06-26 13:17:40|449.86|445.86|449.73|445.73|449.86|445.86|449.71|445.71|26
1624713470000|2021-06-26 13:17:50|449.72|445.72|449.82|445.82|449.82|445.82|449.72|445.72|24
1624713480000|2021-06-26 13:18:00|449.8|445.8|450.09|446.09|450.15|446.15|449.8|445.8|28
1624713490000|2021-06-26 13:18:10|450.1|446.1|450.77|446.77|450.77|446.77|450.1|446.1|27
1624713500000|2021-06-26 13:18:20|450.79|446.79|451.13|447.13|451.13|447.13|450.78|446.78|27
1624713510000|2021-06-26 13:18:30|451.19|447.19|451.18|447.18|451.32|447.32|451.18|447.18|24
1624713520000|2021-06-26 13:18:40|451.17|447.17|450.89|446.89|451.17|447.17|450.69|446.69|32
1624713530000|2021-06-26 13:18:50|450.92|446.92|450.82|446.82|451.03|447.03|450.81|446.81|29
1624713540000|2021-06-26 13:19:00|450.75|446.75|451|447|451|447|450.68|446.68|24
1624713550000|2021-06-26 13:19:10|450.99|446.99|450.5|446.5|450.99|446.99|450.5|446.5|24
1624713560000|2021-06-26 13:19:20|450.49|446.49|450.42|446.42|450.55|446.55|450.42|446.42|25
1624713570000|2021-06-26 13:19:30|450.43|446.43|450.53|446.53|450.6|446.6|450.42|446.42|25
1624713580000|2021-06-26 13:19:40|450.51|446.51|450.66|446.66|450.93|446.93|450.47|446.47|30
1624713590000|2021-06-26 13:19:50|450.59|446.59|450.81|446.81|450.86|446.86|450.54|446.54|27
1624713600000|2021-06-26 13:20:00|450.82|446.82|450.49|446.49|450.86|446.86|450.49|446.49|22
1624713610000|2021-06-26 13:20:10|450.51|446.51|450.59|446.59|450.61|446.61|450.45|446.45|25
1624713620000|2021-06-26 13:20:20|450.66|446.66|450.58|446.58|450.77|446.77|450.56|446.56|17
1624713630000|2021-06-26 13:20:30|450.6|446.6|450.36|446.36|450.63|446.63|450.36|446.36|25
1624713640000|2021-06-26 13:20:40|450.35|446.35|450.2|446.2|450.35|446.35|450.19|446.19|27
1624713650000|2021-06-26 13:20:50|450.21|446.21|450.22|446.22|450.23|446.23|450.2|446.2|10
1624713660000|2021-06-26 13:21:00|450.2|446.2|450.17|446.17|450.29|446.29|450.17|446.17|18
1624713670000|2021-06-26 13:21:10|450.16|446.16|449.44|445.44|450.16|446.16|449.42|445.42|26
1624713680000|2021-06-26 13:21:20|449.47|445.47|449.23|445.23|449.52|445.52|449.23|445.23|20
1624713690000|2021-06-26 13:21:30|449.22|445.22|449.2|445.2|449.22|445.22|449.14|445.14|19
1624713700000|2021-06-26 13:21:40|449.19|445.19|449.34|445.34|449.35|445.35|449.18|445.18|17
1624713710000|2021-06-26 13:21:50|449.3|445.3|448.93|444.93|449.3|445.3|448.88|444.88|27
1624713720000|2021-06-26 13:22:00|448.94|444.94|448.43|444.43|448.94|444.94|448.42|444.42|24
1624713730000|2021-06-26 13:22:10|448.4|444.4|448.67|444.67|448.68|444.68|448.4|444.4|26
1624713740000|2021-06-26 13:22:20|448.71|444.71|448.65|444.65|448.87|444.87|448.65|444.65|24
1624713750000|2021-06-26 13:22:30|448.66|444.66|448.42|444.42|448.69|444.69|448.41|444.41|19
1624713760000|2021-06-26 13:22:40|448.38|444.38|448.6|444.6|448.68|444.68|448.38|444.38|22
1624713770000|2021-06-26 13:22:50|448.61|444.61|448.48|444.48|448.61|444.61|448.46|444.46|15
1624713780000|2021-06-26 13:23:00|448.51|444.51|448.35|444.35|448.62|444.62|448.35|444.35|19
1624713790000|2021-06-26 13:23:10|448.34|444.34|448.28|444.28|448.37|444.37|448.28|444.28|17
1624713800000|2021-06-26 13:23:20|448.23|444.23|448.33|444.33|448.43|444.43|448.16|444.16|18
1624713810000|2021-06-26 13:23:30|448.34|444.34|448.18|444.18|448.34|444.34|448.15|444.15|19
1624713820000|2021-06-26 13:23:40|448.17|444.17|448.13|444.13|448.18|444.18|448.13|444.13|8
1624713830000|2021-06-26 13:23:50|448.14|444.14|447.86|443.86|448.14|444.14|447.86|443.86|24
1624713840000|2021-06-26 13:24:00|447.88|443.88|447.67|443.67|447.98|443.98|447.57|443.57|24
1624713850000|2021-06-26 13:24:10|447.68|443.68|447.53|443.53|447.68|443.68|447.51|443.51|20
1624713860000|2021-06-26 13:24:20|447.52|443.52|447.57|443.57|447.65|443.65|447.52|443.52|23
1624713870000|2021-06-26 13:24:30|447.62|443.62|447.64|443.64|447.7|443.7|447.6|443.6|28
1624713880000|2021-06-26 13:24:40|447.61|443.61|447.52|443.52|447.64|443.64|447.52|443.52|13
1624713890000|2021-06-26 13:24:50|447.54|443.54|447.52|443.52|447.57|443.57|447.48|443.48|15
1624713900000|2021-06-26 13:25:00|447.53|443.53|447.59|443.59|447.65|443.65|447.52|443.52|27
1624713910000|2021-06-26 13:25:10|447.58|443.58|447.48|443.48|447.61|443.61|447.48|443.48|11
1624713920000|2021-06-26 13:25:20|447.52|443.52|447.63|443.63|447.65|443.65|447.51|443.51|16
1624713930000|2021-06-26 13:25:30|447.64|443.64|446.98|442.98|447.64|443.64|446.94|442.94|24
1624713940000|2021-06-26 13:25:40|446.99|442.99|446.93|442.93|447.13|443.13|446.93|442.93|24
1624713950000|2021-06-26 13:25:50|446.94|442.94|446.55|442.55|446.94|442.94|446.55|442.55|30
1624713960000|2021-06-26 13:26:00|446.58|442.58|446.44|442.44|446.65|442.65|446.44|442.44|24
1624713970000|2021-06-26 13:26:10|446.42|442.42|445.97|441.97|446.42|442.42|445.92|441.92|26
1624713980000|2021-06-26 13:26:20|445.98|441.98|446.24|442.24|446.24|442.24|445.95|441.95|28
1624713990000|2021-06-26 13:26:30|446.25|442.25|446.64|442.64|446.64|442.64|446.25|442.25|24
1624714000000|2021-06-26 13:26:40|446.68|442.68|446.48|442.48|446.68|442.68|446.45|442.45|18
1624714010000|2021-06-26 13:26:50|446.51|442.51|446.87|442.87|446.9|442.9|446.51|442.51|31
1624714020000|2021-06-26 13:27:00|446.86|442.86|446.62|442.62|446.87|442.87|446.62|442.62|26
1624714030000|2021-06-26 13:27:10|446.63|442.63|446.61|442.61|446.64|442.64|446.56|442.56|21
1624714040000|2021-06-26 13:27:20|446.62|442.62|447.03|443.03|447.09|443.09|446.62|442.62|19
1624714050000|2021-06-26 13:27:30|447.02|443.02|447.29|443.29|447.3|443.3|447.01|443.01|16
1624714060000|2021-06-26 13:27:40|447.28|443.28|447.98|443.98|447.98|443.98|447.28|443.28|24
1624714070000|2021-06-26 13:27:50|448|444|448.3|444.3|448.34|444.34|448|444|26
1624714080000|2021-06-26 13:28:00|448.31|444.31|448.34|444.34|448.35|444.35|448.29|444.29|14
1624714090000|2021-06-26 13:28:10|448.33|444.33|447.96|443.96|448.33|444.33|447.96|443.96|24
1624714100000|2021-06-26 13:28:20|447.92|443.92|448.05|444.05|448.12|444.12|447.83|443.83|30
1624714110000|2021-06-26 13:28:30|448.04|444.04|447.78|443.78|448.04|444.04|447.71|443.71|29
1624714120000|2021-06-26 13:28:40|447.77|443.77|447.78|443.78|447.78|443.78|447.6|443.6|29
1624714130000|2021-06-26 13:28:50|447.8|443.8|448.01|444.01|448.01|444.01|447.8|443.8|15
1624714140000|2021-06-26 13:29:00|448.02|444.02|448.25|444.25|448.29|444.29|448.02|444.02|20
1624714150000|2021-06-26 13:29:10|448.24|444.24|447.69|443.69|448.24|444.24|447.69|443.69|22
1624714160000|2021-06-26 13:29:20|447.73|443.73|447.62|443.62|447.75|443.75|447.59|443.59|24
1624714170000|2021-06-26 13:29:30|447.67|443.67|447.53|443.53|447.67|443.67|447.52|443.52|28
1624714180000|2021-06-26 13:29:40|447.56|443.56|447.7|443.7|447.79|443.79|447.53|443.53|22
1624714190000|2021-06-26 13:29:50|447.64|443.64|447.2|443.2|447.64|443.64|447.18|443.18|25
1624714200000|2021-06-26 13:30:00|447.17|443.17|446.37|442.37|447.17|443.17|446.37|442.37|29
1624714210000|2021-06-26 13:30:10|446.39|442.39|446.22|442.22|446.4|442.4|446.2|442.2|17
1624714220000|2021-06-26 13:30:20|446.21|442.21|446.46|442.46|446.55|442.55|446.17|442.17|24
1624714230000|2021-06-26 13:30:30|446.43|442.43|446.34|442.34|446.5|442.5|446.27|442.27|28
1624714240000|2021-06-26 13:30:40|446.36|442.36|446.38|442.38|446.54|442.54|446.36|442.36|23
1624714250000|2021-06-26 13:30:50|446.37|442.37|446.4|442.4|446.42|442.42|446.36|442.36|18
1624714260000|2021-06-26 13:31:00|446.39|442.39|446.66|442.66|446.71|442.71|446.38|442.38|24
1624714270000|2021-06-26 13:31:10|446.67|442.67|446.8|442.8|446.8|442.8|446.62|442.62|13
1624714280000|2021-06-26 13:31:20|446.82|442.82|446.2|442.2|447|443|446.2|442.2|29
1624714290000|2021-06-26 13:31:30|446.1|442.1|445.64|441.64|446.1|442.1|445.62|441.62|35
1624714300000|2021-06-26 13:31:40|445.66|441.66|445.68|441.68|445.86|441.86|445.61|441.61|33
1624714310000|2021-06-26 13:31:50|445.66|441.66|445.64|441.64|445.79|441.79|445.39|441.39|35
1624714320000|2021-06-26 13:32:00|445.65|441.65|445.53|441.53|445.65|441.65|445.23|441.23|28
1624714330000|2021-06-26 13:32:10|445.51|441.51|445.87|441.87|445.88|441.88|445.51|441.51|33
1624714340000|2021-06-26 13:32:20|445.85|441.85|445.43|441.43|445.85|441.85|445.31|441.31|28
1624714350000|2021-06-26 13:32:30|445.41|441.41|445.32|441.32|445.51|441.51|445.18|441.18|27
1624714360000|2021-06-26 13:32:40|445.33|441.33|445.64|441.64|445.73|441.73|445.29|441.29|25
1624714370000|2021-06-26 13:32:50|445.63|441.63|445.95|441.95|446.04|442.04|445.63|441.63|25
1624714380000|2021-06-26 13:33:00|445.92|441.92|446.1|442.1|446.1|442.1|445.62|441.62|31
1624714390000|2021-06-26 13:33:10|446.11|442.11|446.17|442.17|446.2|442.2|445.99|441.99|23
1624714400000|2021-06-26 13:33:20|446.19|442.19|446.37|442.37|446.38|442.38|446.1|442.1|30
1624714410000|2021-06-26 13:33:30|446.38|442.38|446.51|442.51|446.51|442.51|446.38|442.38|21
1624714420000|2021-06-26 13:33:40|446.54|442.54|446.85|442.85|446.93|442.93|446.54|442.54|28
1624714430000|2021-06-26 13:33:50|446.84|442.84|446.44|442.44|446.86|442.86|446.42|442.42|23
1624714440000|2021-06-26 13:34:00|446.37|442.37|446.04|442.04|446.38|442.38|446.04|442.04|31
1624714450000|2021-06-26 13:34:10|445.98|441.98|445.97|441.97|446.09|442.09|445.9|441.9|29
1624714460000|2021-06-26 13:34:20|445.95|441.95|446.1|442.1|446.29|442.29|445.92|441.92|35
1624714470000|2021-06-26 13:34:30|446.11|442.11|446.29|442.29|446.32|442.32|446.1|442.1|22
1624714480000|2021-06-26 13:34:40|446.3|442.3|446.28|442.28|446.49|442.49|446.22|442.22|27
1624714490000|2021-06-26 13:34:50|446.29|442.29|446.36|442.36|446.44|442.44|446.29|442.29|24
1624714500000|2021-06-26 13:35:00|446.35|442.35|446.86|442.86|446.88|442.88|446.35|442.35|27
1624714510000|2021-06-26 13:35:10|446.87|442.87|446.79|442.79|446.9|442.9|446.76|442.76|26
1624714520000|2021-06-26 13:35:20|446.81|442.81|446.86|442.86|446.86|442.86|446.73|442.73|26
1624714530000|2021-06-26 13:35:30|446.88|442.88|446.89|442.89|447.06|443.06|446.86|442.86|23
1624714540000|2021-06-26 13:35:40|446.88|442.88|446.79|442.79|446.88|442.88|446.77|442.77|13
1624714550000|2021-06-26 13:35:50|446.78|442.78|446.77|442.77|446.79|442.79|446.72|442.72|12
1624714560000|2021-06-26 13:36:00|446.76|442.76|446.52|442.52|446.76|442.76|446.49|442.49|11
1624714570000|2021-06-26 13:36:10|446.51|442.51|446.26|442.26|446.52|442.52|446.24|442.24|19
1624714580000|2021-06-26 13:36:20|446.25|442.25|445.89|441.89|446.32|442.32|445.89|441.89|24
1624714590000|2021-06-26 13:36:30|445.84|441.84|445.76|441.76|445.84|441.84|445.69|441.69|20
1624714600000|2021-06-26 13:36:40|445.74|441.74|445.62|441.62|445.76|441.76|445.6|441.6|15
1624714610000|2021-06-26 13:36:50|445.61|441.61|445.75|441.75|445.76|441.76|445.56|441.56|22
1624714620000|2021-06-26 13:37:00|445.74|441.74|445.95|441.95|446.06|442.06|445.74|441.74|34
1624714630000|2021-06-26 13:37:10|445.92|441.92|445.65|441.65|445.95|441.95|445.58|441.58|20
1624714640000|2021-06-26 13:37:20|445.66|441.66|445.42|441.42|445.69|441.69|445.3|441.3|25
1624714650000|2021-06-26 13:37:30|445.44|441.44|445.33|441.33|445.57|441.57|445.33|441.33|23
1624714660000|2021-06-26 13:37:40|445.35|441.35|445.22|441.22|445.39|441.39|445.22|441.22|28
1624714670000|2021-06-26 13:37:50|445.21|441.21|445.37|441.37|445.4|441.4|445.21|441.21|23
1624714680000|2021-06-26 13:38:00|445.4|441.4|445.39|441.39|445.59|441.59|445.38|441.38|25
1624714690000|2021-06-26 13:38:10|445.38|441.38|445.43|441.43|445.5|441.5|445.28|441.28|23
1624714700000|2021-06-26 13:38:20|445.44|441.44|445.27|441.27|445.49|441.49|445.25|441.25|24
1624714710000|2021-06-26 13:38:30|445.26|441.26|445.55|441.55|445.57|441.57|445.26|441.26|24
1624714720000|2021-06-26 13:38:40|445.56|441.56|445.55|441.55|445.59|441.59|445.49|441.49|25
1624714730000|2021-06-26 13:38:50|445.56|441.56|445.47|441.47|445.6|441.6|445.41|441.41|21
1624714740000|2021-06-26 13:39:00|445.46|441.46|445.65|441.65|445.65|441.65|445.46|441.46|20
1624714750000|2021-06-26 13:39:10|445.66|441.66|445.38|441.38|445.66|441.66|445.26|441.26|25
1624714760000|2021-06-26 13:39:20|445.32|441.32|444.96|440.96|445.32|441.32|444.95|440.95|31
1624714770000|2021-06-26 13:39:30|444.97|440.97|444.88|440.88|444.99|440.99|444.83|440.83|30
1624714780000|2021-06-26 13:39:40|444.87|440.87|444.24|440.24|444.87|440.87|444.19|440.19|27
1624714790000|2021-06-26 13:39:50|444.4|440.4|444.08|440.08|444.64|440.64|444.04|440.04|33
1624714800000|2021-06-26 13:40:00|444.07|440.07|443.74|439.74|444.07|440.07|443.69|439.69|29
1624714810000|2021-06-26 13:40:10|443.77|439.77|443.58|439.58|443.77|439.77|443.58|439.58|16
1624714820000|2021-06-26 13:40:20|443.54|439.54|443.6|439.6|443.6|439.6|443.5|439.5|16
1624714830000|2021-06-26 13:40:30|443.59|439.59|444.07|440.07|444.09|440.09|443.59|439.59|30
1624714840000|2021-06-26 13:40:40|444.09|440.09|443.44|439.44|444.09|440.09|443.44|439.44|32
1624714850000|2021-06-26 13:40:50|443.43|439.43|443.16|439.16|443.46|439.46|443.16|439.16|27
1624714860000|2021-06-26 13:41:00|443.15|439.15|442.85|438.85|443.16|439.16|442.64|438.64|30
1624714870000|2021-06-26 13:41:10|442.88|438.88|442.56|438.56|442.99|438.99|442.56|438.56|31
1624714880000|2021-06-26 13:41:20|442.48|438.48|442.59|438.59|442.64|438.64|442.12|438.12|35
1624714890000|2021-06-26 13:41:30|442.6|438.6|442.56|438.56|443.05|439.05|442.56|438.56|35
1624714900000|2021-06-26 13:41:40|442.58|438.58|442.66|438.66|442.68|438.68|442.55|438.55|20
1624714910000|2021-06-26 13:41:50|442.65|438.65|442.54|438.54|442.77|438.77|442.52|438.52|21
1624714920000|2021-06-26 13:42:00|442.55|438.55|442.42|438.42|442.55|438.55|442.42|438.42|23
1624714930000|2021-06-26 13:42:10|442.43|438.43|442.49|438.49|442.62|438.62|442.42|438.42|31
1624714940000|2021-06-26 13:42:20|442.47|438.47|442.08|438.08|442.47|438.47|442.05|438.05|33
1624714950000|2021-06-26 13:42:30|442.09|438.09|442.04|438.04|442.09|438.09|441.96|437.96|22
1624714960000|2021-06-26 13:42:40|441.98|437.98|442.4|438.4|442.44|438.44|441.96|437.96|25
1624714970000|2021-06-26 13:42:50|442.38|438.38|442.39|438.39|442.39|438.39|442.2|438.2|25
1624714980000|2021-06-26 13:43:00|442.36|438.36|442.47|438.47|442.48|438.48|442.35|438.35|23
1624714990000|2021-06-26 13:43:10|442.48|438.48|442.89|438.89|442.94|438.94|442.48|438.48|23
1624715000000|2021-06-26 13:43:20|442.9|438.9|442.7|438.7|442.92|438.92|442.63|438.63|23
1624715010000|2021-06-26 13:43:30|442.73|438.73|443.18|439.18|443.21|439.21|442.73|438.73|26
1624715020000|2021-06-26 13:43:40|443.13|439.13|443|439|443.13|439.13|442.78|438.78|33
1624715030000|2021-06-26 13:43:50|443.05|439.05|443.06|439.06|443.09|439.09|442.93|438.93|20
1624715040000|2021-06-26 13:44:00|443.05|439.05|442.49|438.49|443.08|439.08|442.48|438.48|23
1624715050000|2021-06-26 13:44:10|442.51|438.51|442.5|438.5|442.53|438.53|442.45|438.45|22
1624715060000|2021-06-26 13:44:20|442.51|438.51|442.47|438.47|442.61|438.61|442.39|438.39|30
1624715070000|2021-06-26 13:44:30|442.46|438.46|442.25|438.25|442.48|438.48|442.25|438.25|19
1624715080000|2021-06-26 13:44:40|442.23|438.23|441.22|437.22|442.23|438.23|441.22|437.22|29
1624715090000|2021-06-26 13:44:50|441.25|437.25|441.79|437.79|441.79|437.79|441.25|437.25|29
1624715100000|2021-06-26 13:45:00|441.81|437.81|442.02|438.02|442.02|438.02|441.81|437.81|23
1624715110000|2021-06-26 13:45:10|442.03|438.03|442.46|438.46|442.46|438.46|442.01|438.01|25
1624715120000|2021-06-26 13:45:20|442.47|438.47|441.46|437.46|442.66|438.66|441.46|437.46|29
1624715130000|2021-06-26 13:45:30|441.41|437.41|441.16|437.16|441.44|437.44|440.95|436.95|30
1624715140000|2021-06-26 13:45:40|441.19|437.19|440.83|436.83|441.19|437.19|440.79|436.79|32
1624715150000|2021-06-26 13:45:50|440.82|436.82|440.64|436.64|440.82|436.82|440.6|436.6|27
1624715160000|2021-06-26 13:46:00|440.59|436.59|440.65|436.65|440.67|436.67|440.56|436.56|24
1624715170000|2021-06-26 13:46:10|440.66|436.66|440.89|436.89|440.95|436.95|440.66|436.66|23
1624715180000|2021-06-26 13:46:20|440.9|436.9|440.49|436.49|440.9|436.9|440.49|436.49|24
1624715190000|2021-06-26 13:46:30|440.46|436.46|440.18|436.18|440.46|436.46|440.09|436.09|27
1624715200000|2021-06-26 13:46:40|440.23|436.23|440.53|436.53|440.78|436.78|440.22|436.22|32
1624715210000|2021-06-26 13:46:50|440.55|436.55|440.31|436.31|440.56|436.56|440.26|436.26|24
1624715220000|2021-06-26 13:47:00|440.28|436.28|440.25|436.25|440.34|436.34|440.08|436.08|26
1624715230000|2021-06-26 13:47:10|440.28|436.28|440.25|436.25|440.36|436.36|440.19|436.19|24
1624715240000|2021-06-26 13:47:20|440.26|436.26|440.1|436.1|440.31|436.31|440.1|436.1|19
1624715250000|2021-06-26 13:47:30|440.09|436.09|440|436|440.17|436.17|440|436|26
1624715260000|2021-06-26 13:47:40|439.91|435.91|439.87|435.87|439.94|435.94|439.82|435.82|31
1624715270000|2021-06-26 13:47:50|439.94|435.94|440.11|436.11|440.18|436.18|439.85|435.85|26
1624715280000|2021-06-26 13:48:00|440.1|436.1|440.24|436.24|440.26|436.26|440.08|436.08|26
1624715290000|2021-06-26 13:48:10|440.25|436.25|439.95|435.95|440.25|436.25|439.89|435.89|30
1624715300000|2021-06-26 13:48:20|439.96|435.96|439.94|435.94|439.97|435.97|439.89|435.89|23
1624715310000|2021-06-26 13:48:30|439.95|435.95|440.25|436.25|440.26|436.26|439.95|435.95|23
1624715320000|2021-06-26 13:48:40|440.24|436.24|440.26|436.26|440.34|436.34|440.23|436.23|20
1624715330000|2021-06-26 13:48:50|440.29|436.29|439.78|435.78|440.29|436.29|439.76|435.76|25
1624715340000|2021-06-26 13:49:00|439.75|435.75|439.84|435.84|439.84|435.84|439.68|435.68|26
1624715350000|2021-06-26 13:49:10|439.83|435.83|439.64|435.64|439.86|435.86|439.61|435.61|22
1624715360000|2021-06-26 13:49:20|439.65|435.65|439.13|435.13|439.66|435.66|439.08|435.08|22
1624715370000|2021-06-26 13:49:30|439.11|435.11|438.84|434.84|439.19|435.19|438.73|434.73|32
1624715380000|2021-06-26 13:49:40|438.85|434.85|438.8|434.8|438.87|434.87|438.75|434.75|22
1624715390000|2021-06-26 13:49:50|438.85|434.85|438.75|434.75|439.01|435.01|438.75|434.75|31
1624715400000|2021-06-26 13:50:00|438.72|434.72|438.9|434.9|438.9|434.9|438.55|434.55|25
1624715410000|2021-06-26 13:50:10|438.93|434.93|439.16|435.16|439.2|435.2|438.93|434.93|23
1624715420000|2021-06-26 13:50:20|439.17|435.17|439.3|435.3|439.3|435.3|439.15|435.15|12
1624715430000|2021-06-26 13:50:30|439.31|435.31|439.44|435.44|439.44|435.44|439.31|435.31|17
1624715440000|2021-06-26 13:50:40|439.47|435.47|439.62|435.62|439.66|435.66|439.47|435.47|18
1624715450000|2021-06-26 13:50:50|439.63|435.63|439.68|435.68|439.71|435.71|439.55|435.55|19
1624715460000|2021-06-26 13:51:00|439.67|435.67|439.27|435.27|439.68|435.68|439.27|435.27|19
1624715470000|2021-06-26 13:51:10|439.21|435.21|438.84|434.84|439.21|435.21|438.68|434.68|28
1624715480000|2021-06-26 13:51:20|438.85|434.85|439.13|435.13|439.15|435.15|438.81|434.81|31
1624715490000|2021-06-26 13:51:30|439.15|435.15|438.96|434.96|439.19|435.19|438.9|434.9|16
1624715500000|2021-06-26 13:51:40|438.95|434.95|438.71|434.71|438.96|434.96|438.71|434.71|26
1624715510000|2021-06-26 13:51:50|438.7|434.7|438.76|434.76|438.94|434.94|438.7|434.7|26
1624715520000|2021-06-26 13:52:00|438.78|434.78|438.51|434.51|438.82|434.82|438.51|434.51|22
1624715530000|2021-06-26 13:52:10|438.52|434.52|438.26|434.26|438.52|434.52|438.23|434.23|22
1624715540000|2021-06-26 13:52:20|438.25|434.25|438.34|434.34|438.69|434.69|438.25|434.25|26
1624715550000|2021-06-26 13:52:30|438.33|434.33|438.39|434.39|438.6|434.6|438.33|434.33|21
1624715560000|2021-06-26 13:52:40|438.38|434.38|438.32|434.32|438.41|434.41|438.32|434.32|20
1624715570000|2021-06-26 13:52:50|438.31|434.31|438.27|434.27|438.39|434.39|438.24|434.24|23
1624715580000|2021-06-26 13:53:00|438.26|434.26|438.62|434.62|438.62|434.62|438.09|434.09|31
1624715590000|2021-06-26 13:53:10|438.6|434.6|438.56|434.56|438.65|434.65|438.56|434.56|23
1624715600000|2021-06-26 13:53:20|438.57|434.57|438.34|434.34|438.57|434.57|438.25|434.25|20
1624715610000|2021-06-26 13:53:30|438.33|434.33|438.08|434.08|438.34|434.34|438.08|434.08|24
1624715620000|2021-06-26 13:53:40|438.09|434.09|438.33|434.33|438.33|434.33|438.09|434.09|23
1624715630000|2021-06-26 13:53:50|438.32|434.32|438.05|434.05|438.33|434.33|438.05|434.05|17
1624715640000|2021-06-26 13:54:00|438.07|434.07|438.42|434.42|438.42|434.42|438.05|434.05|22
1624715650000|2021-06-26 13:54:10|438.47|434.47|438.49|434.49|438.49|434.49|438.44|434.44|10
1624715660000|2021-06-26 13:54:20|438.5|434.5|438.37|434.37|438.5|434.5|438.24|434.24|23
1624715670000|2021-06-26 13:54:30|438.33|434.33|438.46|434.46|438.47|434.47|438.24|434.24|21
1624715680000|2021-06-26 13:54:40|438.5|434.5|438.63|434.63|438.63|434.63|438.48|434.48|17
1624715690000|2021-06-26 13:54:50|438.64|434.64|438.64|434.64|438.67|434.67|438.52|434.52|23
1624715700000|2021-06-26 13:55:00|438.67|434.67|438.99|434.99|439.02|435.02|438.65|434.65|29
1624715710000|2021-06-26 13:55:10|438.96|434.96|439.08|435.08|439.1|435.1|438.96|434.96|18
1624715720000|2021-06-26 13:55:20|439.03|435.03|438.92|434.92|439.03|435.03|438.9|434.9|22
1624715730000|2021-06-26 13:55:30|438.93|434.93|439.24|435.24|439.24|435.24|438.93|434.93|20
1624715740000|2021-06-26 13:55:40|439.22|435.22|439.65|435.65|439.79|435.79|439.22|435.22|24
1624715750000|2021-06-26 13:55:50|439.64|435.64|439.06|435.06|439.67|435.67|439.04|435.04|29
1624715760000|2021-06-26 13:56:00|439.07|435.07|439.01|435.01|439.17|435.17|438.98|434.98|21
1624715770000|2021-06-26 13:56:10|439|435|438.77|434.77|439.1|435.1|438.66|434.66|29
1624715780000|2021-06-26 13:56:20|438.71|434.71|438.86|434.86|438.86|434.86|438.66|434.66|23
1624715790000|2021-06-26 13:56:30|438.87|434.87|439.02|435.02|439.19|435.19|438.87|434.87|27
1624715800000|2021-06-26 13:56:40|439.01|435.01|438.94|434.94|439.01|435.01|438.89|434.89|20
1624715810000|2021-06-26 13:56:50|438.96|434.96|438.82|434.82|439.07|435.07|438.58|434.58|25
1624715820000|2021-06-26 13:57:00|438.81|434.81|439.21|435.21|439.37|435.37|438.81|434.81|32
1624715830000|2021-06-26 13:57:10|439.2|435.2|438.99|434.99|439.27|435.27|438.96|434.96|32
1624715840000|2021-06-26 13:57:20|439|435|438.99|434.99|439.34|435.34|438.89|434.89|32
1624715850000|2021-06-26 13:57:30|438.96|434.96|439|435|439|435|438.86|434.86|20
1624715860000|2021-06-26 13:57:40|439.03|435.03|439.39|435.39|439.41|435.41|438.94|434.94|29
1624715870000|2021-06-26 13:57:50|439.4|435.4|439.47|435.47|439.48|435.48|439.4|435.4|17
1624715880000|2021-06-26 13:58:00|439.44|435.44|439.09|435.09|439.44|435.44|439.02|435.02|27
1624715890000|2021-06-26 13:58:10|439.12|435.12|439.39|435.39|439.39|435.39|439.12|435.12|22
1624715900000|2021-06-26 13:58:20|439.38|435.38|439.45|435.45|439.45|435.45|439.38|435.38|6
1624715910000|2021-06-26 13:58:30|439.51|435.51|439.69|435.69|439.82|435.82|439.5|435.5|21
1624715920000|2021-06-26 13:58:40|439.7|435.7|439.83|435.83|439.83|435.83|439.68|435.68|23
1624715930000|2021-06-26 13:58:50|439.82|435.82|440.09|436.09|440.09|436.09|439.82|435.82|14
1624715940000|2021-06-26 13:59:00|440.07|436.07|439.05|435.05|440.07|436.07|439.03|435.03|30
1624715950000|2021-06-26 13:59:10|439.06|435.06|438.93|434.93|439.13|435.13|438.93|434.93|26
1624715960000|2021-06-26 13:59:20|438.95|434.95|438.5|434.5|438.95|434.95|438.5|434.5|26
1624715970000|2021-06-26 13:59:30|438.49|434.49|438.41|434.41|438.49|434.49|438.37|434.37|15
1624715980000|2021-06-26 13:59:40|438.4|434.4|437.99|433.99|438.4|434.4|437.99|433.99|24
1624715990000|2021-06-26 13:59:50|437.95|433.95|437.88|433.88|438.04|434.04|437.78|433.78|25
1624716000000|2021-06-26 14:00:00|437.87|433.87|438.53|434.53|438.53|434.53|437.77|433.77|34
1624716010000|2021-06-26 14:00:10|438.52|434.52|438.89|434.89|438.91|434.91|438.49|434.49|30
1624716020000|2021-06-26 14:00:20|438.91|434.91|438.47|434.47|438.92|434.92|438.47|434.47|28
1624716030000|2021-06-26 14:00:30|438.43|434.43|438.23|434.23|438.43|434.43|438.07|434.07|31
1624716040000|2021-06-26 14:00:40|438.21|434.21|437.81|433.81|438.22|434.22|437.81|433.81|26
1624716050000|2021-06-26 14:00:50|437.8|433.8|437.42|433.42|437.83|433.83|437.24|433.24|35
1624716060000|2021-06-26 14:01:00|437.37|433.37|437.07|433.07|437.37|433.37|437.06|433.06|29
1624716070000|2021-06-26 14:01:10|437.08|433.08|436.98|432.98|437.15|433.15|436.96|432.96|15
1624716080000|2021-06-26 14:01:20|436.97|432.97|436.14|432.14|436.97|432.97|436.13|432.13|33
1624716090000|2021-06-26 14:01:30|436.18|432.18|436.32|432.32|436.33|432.33|436.09|432.09|27
1624716100000|2021-06-26 14:01:40|436.31|432.31|436.45|432.45|436.46|432.46|435.95|431.95|26
1624716110000|2021-06-26 14:01:50|436.46|432.46|436.45|432.45|436.63|432.63|436.45|432.45|27
1624716120000|2021-06-26 14:02:00|436.39|432.39|436.5|432.5|436.68|432.68|436.37|432.37|31
1624716130000|2021-06-26 14:02:10|436.44|432.44|436.72|432.72|436.73|432.73|436.35|432.35|30
1624716140000|2021-06-26 14:02:20|436.69|432.69|436.32|432.32|436.76|432.76|436.32|432.32|30
1624716150000|2021-06-26 14:02:30|436.31|432.31|436.14|432.14|436.31|432.31|436.13|432.13|21
1624716160000|2021-06-26 14:02:40|436.13|432.13|436.08|432.08|436.13|432.13|436.05|432.05|18
1624716170000|2021-06-26 14:02:50|436.09|432.09|435.77|431.77|436.09|432.09|435.49|431.49|31
1624716180000|2021-06-26 14:03:00|435.76|431.76|435.41|431.41|435.83|431.83|435.41|431.41|28
1624716190000|2021-06-26 14:03:10|435.36|431.36|435.3|431.3|435.43|431.43|435.25|431.25|27
1624716200000|2021-06-26 14:03:20|435.31|431.31|435.43|431.43|435.45|431.45|435.3|431.3|20
1624716210000|2021-06-26 14:03:30|435.41|431.41|435.23|431.23|435.41|431.41|435.1|431.1|26
1624716220000|2021-06-26 14:03:40|435.24|431.24|435.27|431.27|435.35|431.35|435.24|431.24|18
1624716230000|2021-06-26 14:03:50|435.28|431.28|435.41|431.41|435.43|431.43|435.27|431.27|19
1624716240000|2021-06-26 14:04:00|435.43|431.43|435.18|431.18|435.45|431.45|435.18|431.18|23
1624716250000|2021-06-26 14:04:10|435.17|431.17|434.9|430.9|435.19|431.19|434.75|430.75|25
1624716260000|2021-06-26 14:04:20|434.91|430.91|434.95|430.95|434.98|430.98|434.9|430.9|13
1624716270000|2021-06-26 14:04:30|434.94|430.94|434.98|430.98|435.01|431.01|434.87|430.87|25
1624716280000|2021-06-26 14:04:40|435.06|431.06|435.37|431.37|435.39|431.39|435.06|431.06|19
1624716290000|2021-06-26 14:04:50|435.38|431.38|435.6|431.6|435.6|431.6|435.38|431.38|17
1624716300000|2021-06-26 14:05:00|435.63|431.63|435.53|431.53|435.87|431.87|435.53|431.53|32
1624716310000|2021-06-26 14:05:10|435.56|431.56|435.4|431.4|435.64|431.64|435.39|431.39|28
1624716320000|2021-06-26 14:05:20|435.34|431.34|435.22|431.22|435.34|431.34|435.22|431.22|20
1624716330000|2021-06-26 14:05:30|435.23|431.23|435.25|431.25|435.33|431.33|435.22|431.22|27
1624716340000|2021-06-26 14:05:40|435.24|431.24|435.29|431.29|435.29|431.29|435.24|431.24|7
1624716350000|2021-06-26 14:05:50|435.3|431.3|435.41|431.41|435.41|431.41|435.3|431.3|15
1624716360000|2021-06-26 14:06:00|435.42|431.42|435.69|431.69|435.69|431.69|435.39|431.39|16
1624716370000|2021-06-26 14:06:10|435.7|431.7|435.84|431.84|436.01|432.01|435.7|431.7|30
1624716380000|2021-06-26 14:06:20|435.83|431.83|436.47|432.47|436.47|432.47|435.83|431.83|24
1624716390000|2021-06-26 14:06:30|436.48|432.48|436.55|432.55|436.63|432.63|436.47|432.47|24
1624716400000|2021-06-26 14:06:40|436.56|432.56|436.44|432.44|436.56|432.56|436.44|432.44|20
1624716410000|2021-06-26 14:06:50|436.43|432.43|436.68|432.68|436.68|432.68|436.43|432.43|20
1624716420000|2021-06-26 14:07:00|436.67|432.67|436.61|432.61|436.78|432.78|436.61|432.61|23
1624716430000|2021-06-26 14:07:10|436.57|432.57|436.22|432.22|436.57|432.57|436.14|432.14|29
1624716440000|2021-06-26 14:07:20|436.23|432.23|436.31|432.31|436.31|432.31|436.22|432.22|19
1624716450000|2021-06-26 14:07:30|436.3|432.3|436.53|432.53|436.56|432.56|436.3|432.3|21
1624716460000|2021-06-26 14:07:40|436.54|432.54|436.65|432.65|436.65|432.65|436.54|432.54|19
1624716470000|2021-06-26 14:07:50|436.68|432.68|436.77|432.77|436.78|432.78|436.68|432.68|17
1624716480000|2021-06-26 14:08:00|436.78|432.78|436.36|432.36|436.79|432.79|436.35|432.35|20
1624716490000|2021-06-26 14:08:10|436.35|432.35|436.46|432.46|436.55|432.55|436.32|432.32|25
1624716500000|2021-06-26 14:08:20|436.45|432.45|436.47|432.47|436.59|432.59|436.45|432.45|27
1624716510000|2021-06-26 14:08:30|436.46|432.46|436.61|432.61|436.62|432.62|436.42|432.42|23
1624716520000|2021-06-26 14:08:40|436.62|432.62|436.59|432.59|436.75|432.75|436.59|432.59|18
1624716530000|2021-06-26 14:08:50|436.58|432.58|436.34|432.34|436.61|432.61|436.32|432.32|20
1624716540000|2021-06-26 14:09:00|436.33|432.33|436.37|432.37|436.38|432.38|436.3|432.3|13
1624716550000|2021-06-26 14:09:10|436.36|432.36|436.47|432.47|436.47|432.47|436.36|432.36|18
1624716560000|2021-06-26 14:09:20|436.46|432.46|436.34|432.34|436.46|432.46|436.33|432.33|16
1624716570000|2021-06-26 14:09:30|436.33|432.33|436.3|432.3|436.35|432.35|436.3|432.3|13
1624716580000|2021-06-26 14:09:40|436.31|432.31|436.36|432.36|436.36|432.36|436.28|432.28|9
1624716590000|2021-06-26 14:09:50|436.39|432.39|436.33|432.33|436.42|432.42|436.33|432.33|9
1624716600000|2021-06-26 14:10:00|436.34|432.34|436.28|432.28|436.35|432.35|436.28|432.28|14
1624716610000|2021-06-26 14:10:10|436.25|432.25|436.21|432.21|436.27|432.27|436.21|432.21|7
1624716620000|2021-06-26 14:10:20|436.23|432.23|436.23|432.23|436.32|432.32|436.21|432.21|20
1624716630000|2021-06-26 14:10:30|436.24|432.24|436.42|432.42|436.43|432.43|436.23|432.23|14
1624716640000|2021-06-26 14:10:40|436.43|432.43|436.62|432.62|436.62|432.62|436.43|432.43|11
1624716650000|2021-06-26 14:10:50|436.63|432.63|436.34|432.34|436.64|432.64|436.32|432.32|19
1624716660000|2021-06-26 14:11:00|436.35|432.35|436.32|432.32|436.35|432.35|436.21|432.21|23
1624716670000|2021-06-26 14:11:10|436.33|432.33|436.35|432.35|436.36|432.36|436.31|432.31|14
1624716680000|2021-06-26 14:11:20|436.36|432.36|436.48|432.48|436.49|432.49|436.36|432.36|6
1624716690000|2021-06-26 14:11:30|436.49|432.49|436.73|432.73|436.78|432.78|436.49|432.49|15
1624716700000|2021-06-26 14:11:40|436.71|432.71|436.55|432.55|436.71|432.71|436.42|432.42|22
1624716710000|2021-06-26 14:11:50|436.58|432.58|436.87|432.87|436.89|432.89|436.58|432.58|17
1624716720000|2021-06-26 14:12:00|436.9|432.9|436.53|432.53|436.9|432.9|436.53|432.53|22
1624716730000|2021-06-26 14:12:10|436.52|432.52|436.55|432.55|436.61|432.61|436.52|432.52|20
1624716740000|2021-06-26 14:12:20|436.56|432.56|436.56|432.56|436.58|432.58|436.55|432.55|13
1624716750000|2021-06-26 14:12:30|436.54|432.54|436.53|432.53|436.57|432.57|436.53|432.53|13
1624716760000|2021-06-26 14:12:40|436.52|432.52|436.3|432.3|436.52|432.52|436.29|432.29|9
1624716770000|2021-06-26 14:12:50|436.29|432.29|436.29|432.29|436.29|432.29|436.29|432.29|1
1624716780000|2021-06-26 14:13:00|436.28|432.28|436.61|432.61|436.61|432.61|436.28|432.28|12
1624716790000|2021-06-26 14:13:10|436.63|432.63|436.7|432.7|436.71|432.71|436.61|432.61|23
1624716800000|2021-06-26 14:13:20|436.69|432.69|436.53|432.53|436.69|432.69|436.52|432.52|26
1624716810000|2021-06-26 14:13:30|436.52|432.52|436.54|432.54|436.59|432.59|436.52|432.52|22
1624716820000|2021-06-26 14:13:40|436.55|432.55|436.52|432.52|436.58|432.58|436.47|432.47|16
1624716830000|2021-06-26 14:13:50|436.54|432.54|436.57|432.57|436.58|432.58|436.48|432.48|14
1624716840000|2021-06-26 14:14:00|436.46|432.46|435.66|431.66|436.46|432.46|435.66|431.66|32
1624716850000|2021-06-26 14:14:10|435.63|431.63|434.96|430.96|435.63|431.63|434.94|430.94|32
1624716860000|2021-06-26 14:14:20|435|431|434.76|430.76|435|431|434.75|430.75|28
1624716870000|2021-06-26 14:14:30|434.74|430.74|434.93|430.93|434.96|430.96|434.63|430.63|31
1624716880000|2021-06-26 14:14:40|434.97|430.97|435.06|431.06|435.21|431.21|434.95|430.95|33
1624716890000|2021-06-26 14:14:50|435.05|431.05|434.95|430.95|435.05|431.05|434.9|430.9|23
1624716900000|2021-06-26 14:15:00|434.96|430.96|434.7|430.7|434.96|430.96|434.69|430.69|22
1624716910000|2021-06-26 14:15:10|434.72|430.72|435.15|431.15|435.15|431.15|434.68|430.68|23
1624716920000|2021-06-26 14:15:20|435.18|431.18|435.09|431.09|435.58|431.58|435.09|431.09|32
1624716930000|2021-06-26 14:15:30|435.07|431.07|435.02|431.02|435.33|431.33|435.02|431.02|31
1624716940000|2021-06-26 14:15:40|434.99|430.99|434.92|430.92|435.03|431.03|434.87|430.87|25
1624716950000|2021-06-26 14:15:50|434.93|430.93|435.78|431.78|435.78|431.78|434.93|430.93|31
1624716960000|2021-06-26 14:16:00|435.79|431.79|436.39|432.39|436.39|432.39|435.79|431.79|28
1624716970000|2021-06-26 14:16:10|436.41|432.41|436.65|432.65|436.87|432.87|436.4|432.4|30
1624716980000|2021-06-26 14:16:20|436.67|432.67|436.67|432.67|436.75|432.75|436.6|432.6|31
1624716990000|2021-06-26 14:16:30|436.66|432.66|436.75|432.75|436.75|432.75|436.66|432.66|19
1624717000000|2021-06-26 14:16:40|436.77|432.77|436.73|432.73|436.83|432.83|436.71|432.71|27
1624717010000|2021-06-26 14:16:50|436.75|432.75|436.85|432.85|436.89|432.89|436.74|432.74|31
1624717020000|2021-06-26 14:17:00|436.82|432.82|436.74|432.74|436.84|432.84|436.63|432.63|23
1624717030000|2021-06-26 14:17:10|436.73|432.73|436.8|432.8|436.8|432.8|436.66|432.66|21
1624717040000|2021-06-26 14:17:20|436.89|432.89|437.52|433.52|437.6|433.6|436.89|432.89|32
1624717050000|2021-06-26 14:17:30|437.56|433.56|437.64|433.64|437.74|433.74|437.56|433.56|27
1624717060000|2021-06-26 14:17:40|437.65|433.65|437.81|433.81|437.81|433.81|437.63|433.63|19
1624717070000|2021-06-26 14:17:50|437.9|433.9|438.56|434.56|438.56|434.56|437.9|433.9|32
1624717080000|2021-06-26 14:18:00|438.65|434.65|439.85|435.85|440.03|436.03|438.65|434.65|35
1624717090000|2021-06-26 14:18:10|439.86|435.86|439.5|435.5|439.95|435.95|439.48|435.48|31
1624717100000|2021-06-26 14:18:20|439.49|435.49|438.99|434.99|439.58|435.58|438.99|434.99|26
1624717110000|2021-06-26 14:18:30|438.98|434.98|438.99|434.99|438.99|434.99|438.58|434.58|34
1624717120000|2021-06-26 14:18:40|439.03|435.03|439.56|435.56|439.56|435.56|438.98|434.98|28
1624717130000|2021-06-26 14:18:50|439.57|435.57|439.54|435.54|439.79|435.79|439.45|435.45|28
1624717140000|2021-06-26 14:19:00|439.51|435.51|438.89|434.89|439.51|435.51|438.89|434.89|24
1624717150000|2021-06-26 14:19:10|438.88|434.88|438.5|434.5|438.89|434.89|438.37|434.37|27
1624717160000|2021-06-26 14:19:20|438.46|434.46|438.45|434.45|438.5|434.5|438.27|434.27|25
1624717170000|2021-06-26 14:19:30|438.44|434.44|438.57|434.57|438.74|434.74|438.44|434.44|26
1624717180000|2021-06-26 14:19:40|438.56|434.56|438.33|434.33|438.56|434.56|438.3|434.3|22
1624717190000|2021-06-26 14:19:50|438.31|434.31|438.37|434.37|438.37|434.37|438.3|434.3|15
1624717200000|2021-06-26 14:20:00|438.35|434.35|437.68|433.68|438.35|434.35|437.67|433.67|30
1624717210000|2021-06-26 14:20:10|437.66|433.66|437.11|433.11|437.66|433.66|437.09|433.09|28
1624717220000|2021-06-26 14:20:20|437.1|433.1|436.84|432.84|437.1|433.1|436.49|432.49|33
1624717230000|2021-06-26 14:20:30|436.83|432.83|436.5|432.5|436.83|432.83|436.42|432.42|25
1624717240000|2021-06-26 14:20:40|436.46|432.46|436.6|432.6|436.61|432.61|436.3|432.3|27
1624717250000|2021-06-26 14:20:50|436.63|432.63|436.44|432.44|436.65|432.65|436.29|432.29|28
1624717260000|2021-06-26 14:21:00|436.43|432.43|437.23|433.23|437.23|433.23|436.27|432.27|34
1624717270000|2021-06-26 14:21:10|437.26|433.26|437.21|433.21|437.88|433.88|437.21|433.21|32
1624717280000|2021-06-26 14:21:20|437.2|433.2|437.22|433.22|437.49|433.49|437.16|433.16|34
1624717290000|2021-06-26 14:21:30|437.21|433.21|436.95|432.95|437.21|433.21|436.91|432.91|32
1624717300000|2021-06-26 14:21:40|436.96|432.96|436.67|432.67|436.96|432.96|436.39|432.39|27
1624717310000|2021-06-26 14:21:50|436.79|432.79|437.1|433.1|437.1|433.1|436.79|432.79|25
1624717320000|2021-06-26 14:22:00|437.09|433.09|437.02|433.02|437.22|433.22|437.02|433.02|29
1624717330000|2021-06-26 14:22:10|436.99|432.99|436.84|432.84|436.99|432.99|436.84|432.84|19
1624717340000|2021-06-26 14:22:20|436.83|432.83|437.15|433.15|437.16|433.16|436.77|432.77|27
1624717350000|2021-06-26 14:22:30|437.14|433.14|437.81|433.81|437.9|433.9|437.14|433.14|30
1624717360000|2021-06-26 14:22:40|437.85|433.85|437.45|433.45|437.97|433.97|437.45|433.45|27
1624717370000|2021-06-26 14:22:50|437.43|433.43|437.15|433.15|437.52|433.52|437.15|433.15|26
1624717380000|2021-06-26 14:23:00|437.14|433.14|436.58|432.58|437.14|433.14|436.43|432.43|26
1624717390000|2021-06-26 14:23:10|436.59|432.59|436.65|432.65|436.82|432.82|436.4|432.4|30
1624717400000|2021-06-26 14:23:20|436.64|432.64|436.69|432.69|436.69|432.69|436.55|432.55|22
1624717410000|2021-06-26 14:23:30|436.78|432.78|436.5|432.5|436.88|432.88|436.48|432.48|30
1624717420000|2021-06-26 14:23:40|436.55|432.55|437.21|433.21|437.23|433.23|436.55|432.55|32
1624717430000|2021-06-26 14:23:50|437.27|433.27|437.52|433.52|437.52|433.52|437.27|433.27|29
1624717440000|2021-06-26 14:24:00|437.51|433.51|437.64|433.64|437.65|433.65|437.43|433.43|24
1624717450000|2021-06-26 14:24:10|437.62|433.62|437.42|433.42|437.8|433.8|437.42|433.42|29
1624717460000|2021-06-26 14:24:20|437.49|433.49|437.56|433.56|437.56|433.56|437.17|433.17|32
1624717470000|2021-06-26 14:24:30|437.59|433.59|437.38|433.38|437.6|433.6|437.35|433.35|28
1624717480000|2021-06-26 14:24:40|437.37|433.37|437.38|433.38|437.55|433.55|437.34|433.34|29
1624717490000|2021-06-26 14:24:50|437.55|433.55|437.76|433.76|437.83|433.83|437.53|433.53|25
1624717500000|2021-06-26 14:25:00|437.75|433.75|437.71|433.71|437.79|433.79|437.68|433.68|22
1624717510000|2021-06-26 14:25:10|437.73|433.73|438|434|438|434|437.73|433.73|20
1624717520000|2021-06-26 14:25:20|438.02|434.02|438.37|434.37|438.37|434.37|438|434|22
1624717530000|2021-06-26 14:25:30|438.38|434.38|439.08|435.08|439.08|435.08|438.38|434.38|33
1624717540000|2021-06-26 14:25:40|439.09|435.09|439.19|435.19|439.22|435.22|439.09|435.09|28
1624717550000|2021-06-26 14:25:50|439.2|435.2|439.65|435.65|439.65|435.65|439.05|435.05|26
1624717560000|2021-06-26 14:26:00|439.66|435.66|439.93|435.93|439.93|435.93|439.66|435.66|25
1624717570000|2021-06-26 14:26:10|439.94|435.94|440.03|436.03|440.28|436.28|439.94|435.94|24
1624717580000|2021-06-26 14:26:20|439.92|435.92|439.57|435.57|439.92|435.92|439.55|435.55|19
1624717590000|2021-06-26 14:26:30|439.58|435.58|439.2|435.2|439.71|435.71|439.2|435.2|28
1624717600000|2021-06-26 14:26:40|439.19|435.19|439.22|435.22|439.27|435.27|439.19|435.19|16
1624717610000|2021-06-26 14:26:50|439.23|435.23|439.48|435.48|439.48|435.48|439.08|435.08|23
1624717620000|2021-06-26 14:27:00|439.49|435.49|440.04|436.04|440.07|436.07|439.49|435.49|25
1624717630000|2021-06-26 14:27:10|440.09|436.09|440.15|436.15|440.22|436.22|440.09|436.09|23
1624717640000|2021-06-26 14:27:20|440.1|436.1|440.07|436.07|440.1|436.1|439.92|435.92|21
1624717650000|2021-06-26 14:27:30|440.03|436.03|440.2|436.2|440.36|436.36|440.03|436.03|26
1624717660000|2021-06-26 14:27:40|440.21|436.21|440.02|436.02|440.26|436.26|440.02|436.02|28
1624717670000|2021-06-26 14:27:50|439.98|435.98|439.17|435.17|440.02|436.02|439.17|435.17|31
1624717680000|2021-06-26 14:28:00|439.18|435.18|439.59|435.59|439.59|435.59|439.12|435.12|27
1624717690000|2021-06-26 14:28:10|439.66|435.66|439.71|435.71|439.87|435.87|439.66|435.66|25
1624717700000|2021-06-26 14:28:20|439.69|435.69|439.46|435.46|439.7|435.7|439.26|435.26|26
1624717710000|2021-06-26 14:28:30|439.45|435.45|439.45|435.45|439.54|435.54|439.42|435.42|23
1624717720000|2021-06-26 14:28:40|439.44|435.44|439.58|435.58|439.59|435.59|439.39|435.39|21
1624717730000|2021-06-26 14:28:50|439.59|435.59|439.66|435.66|439.66|435.66|439.59|435.59|7
1624717740000|2021-06-26 14:29:00|439.65|435.65|439.95|435.95|439.95|435.95|439.63|435.63|18
1624717750000|2021-06-26 14:29:10|440|436|440.15|436.15|440.17|436.17|439.96|435.96|26
1624717760000|2021-06-26 14:29:20|440.16|436.16|440.41|436.41|440.41|436.41|440.12|436.12|16
1624717770000|2021-06-26 14:29:30|440.42|436.42|440.37|436.37|440.48|436.48|440.36|436.36|26
1624717780000|2021-06-26 14:29:40|440.32|436.32|440.49|436.49|440.49|436.49|440.18|436.18|28
1624717790000|2021-06-26 14:29:50|440.5|436.5|440.48|436.48|440.55|436.55|440.46|436.46|18
1624717800000|2021-06-26 14:30:00|440.49|436.49|440.24|436.24|440.49|436.49|440.24|436.24|18
1624717810000|2021-06-26 14:30:10|440.23|436.23|440.94|436.94|440.94|436.94|440.22|436.22|25
1624717820000|2021-06-26 14:30:20|440.96|436.96|441.38|437.38|441.38|437.38|440.96|436.96|30
1624717830000|2021-06-26 14:30:30|441.4|437.4|441.25|437.25|441.46|437.46|441.25|437.25|30
1624717840000|2021-06-26 14:30:40|441.22|437.22|441.37|437.37|441.38|437.38|441.04|437.04|26
1624717850000|2021-06-26 14:30:50|441.38|437.38|441.6|437.6|441.62|437.62|441.37|437.37|19
1624717860000|2021-06-26 14:31:00|441.62|437.62|441.45|437.45|441.62|437.62|441.42|437.42|15
1624717870000|2021-06-26 14:31:10|441.44|437.44|442.02|438.02|442.02|438.02|441.43|437.43|27
1624717880000|2021-06-26 14:31:20|441.97|437.97|441.94|437.94|441.97|437.97|441.9|437.9|19
1624717890000|2021-06-26 14:31:30|441.95|437.95|441.84|437.84|441.96|437.96|441.84|437.84|27
1624717900000|2021-06-26 14:31:40|441.76|437.76|441.84|437.84|441.85|437.85|441.65|437.65|29
1624717910000|2021-06-26 14:31:50|441.83|437.83|441.78|437.78|441.83|437.83|441.75|437.75|22
1624717920000|2021-06-26 14:32:00|441.77|437.77|441.49|437.49|441.77|437.77|441.32|437.32|33
1624717930000|2021-06-26 14:32:10|441.47|437.47|441.74|437.74|441.76|437.76|441.44|437.44|24
1624717940000|2021-06-26 14:32:20|441.7|437.7|441.75|437.75|441.77|437.77|441.7|437.7|10
1624717950000|2021-06-26 14:32:30|441.76|437.76|441.71|437.71|441.77|437.77|441.67|437.67|13
1624717960000|2021-06-26 14:32:40|441.69|437.69|441.75|437.75|441.76|437.76|441.67|437.67|16
1624717970000|2021-06-26 14:32:50|441.76|437.76|441.82|437.82|441.83|437.83|441.76|437.76|6
1624717980000|2021-06-26 14:33:00|441.83|437.83|441.76|437.76|441.83|437.83|441.76|437.76|4
1624717990000|2021-06-26 14:33:10|441.77|437.77|441.78|437.78|441.79|437.79|441.74|437.74|16
1624718000000|2021-06-26 14:33:20|441.9|437.9|441.65|437.65|441.91|437.91|441.59|437.59|23
1624718010000|2021-06-26 14:33:30|441.64|437.64|441.73|437.73|441.73|437.73|441.6|437.6|16
1624718020000|2021-06-26 14:33:40|441.72|437.72|441.71|437.71|441.73|437.73|441.68|437.68|14
1624718030000|2021-06-26 14:33:50|441.7|437.7|441.65|437.65|441.73|437.73|441.64|437.64|11
1624718040000|2021-06-26 14:34:00|441.64|437.64|441.89|437.89|441.9|437.9|441.58|437.58|18
1624718050000|2021-06-26 14:34:10|441.92|437.92|441.85|437.85|441.92|437.92|441.85|437.85|14
1624718060000|2021-06-26 14:34:20|441.86|437.86|441.79|437.79|441.86|437.86|441.79|437.79|6
1624718070000|2021-06-26 14:34:30|441.78|437.78|441.76|437.76|441.78|437.78|441.75|437.75|7
1624718080000|2021-06-26 14:34:40|441.75|437.75|441.66|437.66|441.76|437.76|441.6|437.6|15
1624718090000|2021-06-26 14:34:50|441.67|437.67|441.45|437.45|441.67|437.67|441.44|437.44|18
1624718100000|2021-06-26 14:35:00|441.44|437.44|441.09|437.09|441.44|437.44|441.09|437.09|17
1624718110000|2021-06-26 14:35:10|441.08|437.08|440.9|436.9|441.09|437.09|440.88|436.88|23
1624718120000|2021-06-26 14:35:20|440.96|436.96|441.47|437.47|441.55|437.55|440.96|436.96|28
1624718130000|2021-06-26 14:35:30|441.48|437.48|441.35|437.35|441.55|437.55|441.35|437.35|15
1624718140000|2021-06-26 14:35:40|441.34|437.34|440.95|436.95|441.35|437.35|440.94|436.94|25
1624718150000|2021-06-26 14:35:50|440.96|436.96|440.81|436.81|441.03|437.03|440.81|436.81|27
1624718160000|2021-06-26 14:36:00|440.79|436.79|440.44|436.44|440.79|436.79|440.43|436.43|23
1624718170000|2021-06-26 14:36:10|440.43|436.43|440.17|436.17|440.43|436.43|440.13|436.13|18
1624718180000|2021-06-26 14:36:20|440.18|436.18|439.88|435.88|440.18|436.18|439.84|435.84|20
1624718190000|2021-06-26 14:36:30|439.89|435.89|439.88|435.88|439.9|435.9|439.87|435.87|11
1624718200000|2021-06-26 14:36:40|439.76|435.76|439.74|435.74|439.76|435.76|439.67|435.67|13
1624718210000|2021-06-26 14:36:50|439.77|435.77|439.88|435.88|439.98|435.98|439.77|435.77|18
1624718220000|2021-06-26 14:37:00|439.87|435.87|439.65|435.65|439.88|435.88|439.6|435.6|20
1624718230000|2021-06-26 14:37:10|439.6|435.6|440.05|436.05|440.05|436.05|439.6|435.6|21
1624718240000|2021-06-26 14:37:20|440.08|436.08|440.12|436.12|440.16|436.16|440.07|436.07|19
1624718250000|2021-06-26 14:37:30|440.13|436.13|439.61|435.61|440.13|436.13|439.61|435.61|28
1624718260000|2021-06-26 14:37:40|439.58|435.58|439.43|435.43|439.59|435.59|439.4|435.4|14
1624718270000|2021-06-26 14:37:50|439.44|435.44|439.35|435.35|439.47|435.47|439.34|435.34|12
1624718280000|2021-06-26 14:38:00|439.34|435.34|439.55|435.55|439.56|435.56|439.25|435.25|25
1624718290000|2021-06-26 14:38:10|439.52|435.52|439.6|435.6|439.6|435.6|439.5|435.5|20
1624718300000|2021-06-26 14:38:20|439.61|435.61|439.49|435.49|439.66|435.66|439.49|435.49|22
1624718310000|2021-06-26 14:38:30|439.5|435.5|439.46|435.46|439.59|435.59|439.44|435.44|19
1624718320000|2021-06-26 14:38:40|439.48|435.48|439.6|435.6|439.6|435.6|439.46|435.46|13
1624718330000|2021-06-26 14:38:50|439.61|435.61|439.61|435.61|439.61|435.61|439.6|435.6|5
1624718340000|2021-06-26 14:39:00|439.64|435.64|439.35|435.35|439.65|435.65|439.35|435.35|19
1624718350000|2021-06-26 14:39:10|439.38|435.38|439.91|435.91|439.96|435.96|439.38|435.38|19
1624718360000|2021-06-26 14:39:20|439.89|435.89|440.71|436.71|440.71|436.71|439.89|435.89|23
1624718370000|2021-06-26 14:39:30|440.76|436.76|440.75|436.75|440.89|436.89|440.66|436.66|30
1624718380000|2021-06-26 14:39:40|440.76|436.76|440.95|436.95|441.03|437.03|440.76|436.76|24
1624718390000|2021-06-26 14:39:50|440.94|436.94|440.98|436.98|440.98|436.98|440.78|436.78|20
1624718400000|2021-06-26 14:40:00|441|437|440.82|436.82|441|437|440.77|436.77|20
1624718410000|2021-06-26 14:40:10|440.81|436.81|440.92|436.92|440.92|436.92|440.74|436.74|22
1624718420000|2021-06-26 14:40:20|440.89|436.89|441.59|437.59|441.59|437.59|440.89|436.89|16
1624718430000|2021-06-26 14:40:30|441.6|437.6|441.45|437.45|441.73|437.73|441.41|437.41|24
1624718440000|2021-06-26 14:40:40|441.44|437.44|441.63|437.63|441.63|437.63|441.43|437.43|32
1624718450000|2021-06-26 14:40:50|441.64|437.64|441.76|437.76|441.76|437.76|441.64|437.64|23
1624718460000|2021-06-26 14:41:00|441.77|437.77|441.47|437.47|441.77|437.77|441.47|437.47|20
1624718470000|2021-06-26 14:41:10|441.48|437.48|442.33|438.33|442.33|438.33|441.48|437.48|27
1624718480000|2021-06-26 14:41:20|442.34|438.34|442.7|438.7|442.72|438.72|442.34|438.34|26
1624718490000|2021-06-26 14:41:30|442.71|438.71|442.14|438.14|442.81|438.81|442.11|438.11|30
1624718500000|2021-06-26 14:41:40|442.15|438.15|442.29|438.29|442.3|438.3|442.15|438.15|26
1624718510000|2021-06-26 14:41:50|442.32|438.32|442.33|438.33|442.57|438.57|442.26|438.26|35
1624718520000|2021-06-26 14:42:00|442.3|438.3|442.2|438.2|442.31|438.31|441.95|437.95|24
1624718530000|2021-06-26 14:42:10|442.22|438.22|442.05|438.05|442.23|438.23|442.01|438.01|19
1624718540000|2021-06-26 14:42:20|442.06|438.06|441.83|437.83|442.08|438.08|441.83|437.83|20
1624718550000|2021-06-26 14:42:30|441.82|437.82|441.46|437.46|441.82|437.82|441.43|437.43|24
1624718560000|2021-06-26 14:42:40|441.49|437.49|441.66|437.66|441.99|437.99|441.46|437.46|33
1624718570000|2021-06-26 14:42:50|441.65|437.65|441.56|437.56|441.66|437.66|441.4|437.4|26
1624718580000|2021-06-26 14:43:00|441.53|437.53|441.86|437.86|441.86|437.86|441.53|437.53|27
1624718590000|2021-06-26 14:43:10|441.91|437.91|442.45|438.45|442.45|438.45|441.91|437.91|22
1624718600000|2021-06-26 14:43:20|442.43|438.43|442.47|438.47|442.47|438.47|442.34|438.34|27
1624718610000|2021-06-26 14:43:30|442.51|438.51|442.64|438.64|442.72|438.72|442.5|438.5|26
1624718620000|2021-06-26 14:43:40|442.65|438.65|442.5|438.5|442.65|438.65|442.49|438.49|16
1624718630000|2021-06-26 14:43:50|442.52|438.52|442.63|438.63|442.71|438.71|442.5|438.5|30
1624718640000|2021-06-26 14:44:00|442.64|438.64|442.68|438.68|442.68|438.68|442.55|438.55|24
1624718650000|2021-06-26 14:44:10|442.71|438.71|442.72|438.72|442.77|438.77|442.68|438.68|23
1624718660000|2021-06-26 14:44:20|442.73|438.73|442.71|438.71|442.76|438.76|442.66|438.66|19
1624718670000|2021-06-26 14:44:30|442.69|438.69|442.72|438.72|442.73|438.73|442.65|438.65|13
1624718680000|2021-06-26 14:44:40|442.73|438.73|442.74|438.74|442.75|438.75|442.72|438.72|11
1624718690000|2021-06-26 14:44:50|442.75|438.75|442.8|438.8|442.82|438.82|442.74|438.74|17
1624718700000|2021-06-26 14:45:00|442.81|438.81|442.56|438.56|442.81|438.81|442.56|438.56|19
1624718710000|2021-06-26 14:45:10|442.57|438.57|442.48|438.48|442.57|438.57|442.44|438.44|25
1624718720000|2021-06-26 14:45:20|442.47|438.47|442.48|438.48|442.49|438.49|442.45|438.45|6
1624718730000|2021-06-26 14:45:30|442.49|438.49|442.42|438.42|442.49|438.49|442.41|438.41|10
1624718740000|2021-06-26 14:45:40|442.49|438.49|442.54|438.54|442.63|438.63|442.49|438.49|22
1624718750000|2021-06-26 14:45:50|442.56|438.56|442.34|438.34|442.7|438.7|442.34|438.34|24
1624718760000|2021-06-26 14:46:00|442.33|438.33|442.21|438.21|442.33|438.33|442.2|438.2|15
1624718770000|2021-06-26 14:46:10|442.22|438.22|442.13|438.13|442.23|438.23|442.09|438.09|22
1624718780000|2021-06-26 14:46:20|442.12|438.12|441.74|437.74|442.15|438.15|441.74|437.74|19
1624718790000|2021-06-26 14:46:30|441.75|437.75|441.66|437.66|441.86|437.86|441.57|437.57|26
1624718800000|2021-06-26 14:46:40|441.64|437.64|441.22|437.22|441.72|437.72|441.22|437.22|30
1624718810000|2021-06-26 14:46:50|441.24|437.24|441.14|437.14|441.24|437.24|440.83|436.83|29
1624718820000|2021-06-26 14:47:00|441.17|437.17|440.94|436.94|441.18|437.18|440.94|436.94|24
1624718830000|2021-06-26 14:47:10|440.96|436.96|440.95|436.95|441.01|437.01|440.85|436.85|17
1624718840000|2021-06-26 14:47:20|440.97|436.97|441.36|437.36|441.36|437.36|440.97|436.97|25
1624718850000|2021-06-26 14:47:30|441.37|437.37|441.07|437.07|441.38|437.38|441.05|437.05|16
1624718860000|2021-06-26 14:47:40|441.03|437.03|441.02|437.02|441.05|437.05|440.98|436.98|20
1624718870000|2021-06-26 14:47:50|441.01|437.01|440.95|436.95|441.02|437.02|440.8|436.8|22
1624718880000|2021-06-26 14:48:00|440.97|436.97|441.06|437.06|441.06|437.06|440.93|436.93|14
1624718890000|2021-06-26 14:48:10|441.19|437.19|441.39|437.39|441.39|437.39|441.19|437.19|18
1624718900000|2021-06-26 14:48:20|441.4|437.4|441.41|437.41|441.44|437.44|441.38|437.38|18
1624718910000|2021-06-26 14:48:30|441.42|437.42|441.67|437.67|441.68|437.68|441.42|437.42|22
1624718920000|2021-06-26 14:48:40|441.66|437.66|441.62|437.62|441.67|437.67|441.61|437.61|15
1624718930000|2021-06-26 14:48:50|441.63|437.63|441.62|437.62|441.64|437.64|441.61|437.61|9
1624718940000|2021-06-26 14:49:00|441.63|437.63|441.65|437.65|441.65|437.65|441.54|437.54|13
1624718950000|2021-06-26 14:49:10|441.66|437.66|441.77|437.77|441.78|437.78|441.66|437.66|13
1624718960000|2021-06-26 14:49:20|441.76|437.76|441.76|437.76|441.77|437.77|441.7|437.7|17
1624718970000|2021-06-26 14:49:30|441.75|437.75|441.79|437.79|441.79|437.79|441.72|437.72|17
1624718980000|2021-06-26 14:49:40|441.8|437.8|443.72|439.72|443.72|439.72|441.8|437.8|36
1624718990000|2021-06-26 14:49:50|443.73|439.73|444|440|444.22|440.22|443.73|439.73|32
1624719000000|2021-06-26 14:50:00|444.05|440.05|444.88|440.88|444.93|440.93|443.99|439.99|32
1624719010000|2021-06-26 14:50:10|444.86|440.86|444.77|440.77|444.86|440.86|444.49|440.49|32
1624719020000|2021-06-26 14:50:20|444.82|440.82|444.86|440.86|444.98|440.98|444.77|440.77|28
1624719030000|2021-06-26 14:50:30|444.85|440.85|444.82|440.82|444.96|440.96|444.82|440.82|28
1624719040000|2021-06-26 14:50:40|444.81|440.81|444.3|440.3|444.83|440.83|444.29|440.29|34
1624719050000|2021-06-26 14:50:50|444.31|440.31|444.39|440.39|444.45|440.45|443.98|439.98|36
1624719060000|2021-06-26 14:51:00|444.4|440.4|445.09|441.09|445.09|441.09|444.4|440.4|29
1624719070000|2021-06-26 14:51:10|445.1|441.1|446.45|442.45|446.45|442.45|445.08|441.08|35
1624719080000|2021-06-26 14:51:20|446.48|442.48|446.84|442.84|446.86|442.86|446.19|442.19|35
1624719090000|2021-06-26 14:51:30|446.82|442.82|446.34|442.34|446.82|442.82|446.34|442.34|31
1624719100000|2021-06-26 14:51:40|446.29|442.29|446.19|442.19|446.35|442.35|446.18|442.18|31
1624719110000|2021-06-26 14:51:50|446.2|442.2|446.44|442.44|446.58|442.58|446.18|442.18|32
1624719120000|2021-06-26 14:52:00|446.32|442.32|446.14|442.14|446.32|442.32|446.1|442.1|19
1624719130000|2021-06-26 14:52:10|446.13|442.13|446.12|442.12|446.14|442.14|446.1|442.1|13
1624719140000|2021-06-26 14:52:20|446.11|442.11|446.07|442.07|446.21|442.21|446.07|442.07|19
1624719150000|2021-06-26 14:52:30|446.08|442.08|445.81|441.81|446.09|442.09|445.8|441.8|26
1624719160000|2021-06-26 14:52:40|445.74|441.74|446.02|442.02|446.02|442.02|445.66|441.66|32
1624719170000|2021-06-26 14:52:50|445.95|441.95|446.09|442.09|446.09|442.09|445.91|441.91|24
1624719180000|2021-06-26 14:53:00|446.15|442.15|445.66|441.66|446.43|442.43|445.63|441.63|37
1624719190000|2021-06-26 14:53:10|445.65|441.65|445.53|441.53|445.66|441.66|445.53|441.53|23
1624719200000|2021-06-26 14:53:20|445.52|441.52|445.12|441.12|445.53|441.53|445.03|441.03|26
1624719210000|2021-06-26 14:53:30|445.17|441.17|445.69|441.69|445.7|441.7|445.11|441.11|31
1624719220000|2021-06-26 14:53:40|445.67|441.67|445.28|441.28|445.67|441.67|445.22|441.22|29
1624719230000|2021-06-26 14:53:50|445.29|441.29|445.54|441.54|445.57|441.57|445.29|441.29|25
1624719240000|2021-06-26 14:54:00|445.51|441.51|445.28|441.28|445.57|441.57|445.28|441.28|25
1624719250000|2021-06-26 14:54:10|445.27|441.27|444.7|440.7|445.3|441.3|444.69|440.69|25
1624719260000|2021-06-26 14:54:20|444.73|440.73|444.88|440.88|444.9|440.9|444.56|440.56|29
1624719270000|2021-06-26 14:54:30|444.86|440.86|444.98|440.98|445.39|441.39|444.86|440.86|30
1624719280000|2021-06-26 14:54:40|444.97|440.97|445.08|441.08|445.08|441.08|444.78|440.78|29
1624719290000|2021-06-26 14:54:50|445.06|441.06|445.19|441.19|445.19|441.19|445|441|24
1624719300000|2021-06-26 14:55:00|445.24|441.24|445.1|441.1|445.3|441.3|445.09|441.09|22
1624719310000|2021-06-26 14:55:10|445.11|441.11|445.14|441.14|445.25|441.25|445.09|441.09|23
1624719320000|2021-06-26 14:55:20|445.15|441.15|445.27|441.27|445.29|441.29|445.1|441.1|17
1624719330000|2021-06-26 14:55:30|445.26|441.26|444.87|440.87|445.26|441.26|444.87|440.87|18
1624719340000|2021-06-26 14:55:40|444.88|440.88|444.96|440.96|445.03|441.03|444.85|440.85|24
1624719350000|2021-06-26 14:55:50|444.94|440.94|445.04|441.04|445.05|441.05|444.94|440.94|21
1624719360000|2021-06-26 14:56:00|445.03|441.03|445.33|441.33|445.34|441.34|445.03|441.03|29
1624719370000|2021-06-26 14:56:10|445.34|441.34|445.25|441.25|445.41|441.41|445.25|441.25|20
1624719380000|2021-06-26 14:56:20|445.26|441.26|445.35|441.35|445.4|441.4|445.26|441.26|15
1624719390000|2021-06-26 14:56:30|445.37|441.37|445.18|441.18|445.37|441.37|445.18|441.18|17
1624719400000|2021-06-26 14:56:40|445.17|441.17|445.04|441.04|445.23|441.23|445.02|441.02|23
1624719410000|2021-06-26 14:56:50|445.05|441.05|445.01|441.01|445.06|441.06|445.01|441.01|9
1624719420000|2021-06-26 14:57:00|445|441|445.24|441.24|445.26|441.26|444.97|440.97|18
1624719430000|2021-06-26 14:57:10|445.21|441.21|445.11|441.11|445.22|441.22|445.1|441.1|9
1624719440000|2021-06-26 14:57:20|445.1|441.1|444.86|440.86|445.1|441.1|444.73|440.73|22
1624719450000|2021-06-26 14:57:30|444.85|440.85|444.77|440.77|444.96|440.96|444.77|440.77|14
1624719460000|2021-06-26 14:57:40|444.7|440.7|444.39|440.39|444.74|440.74|444.37|440.37|21
1624719470000|2021-06-26 14:57:50|444.37|440.37|443.94|439.94|444.37|440.37|443.91|439.91|21
1624719480000|2021-06-26 14:58:00|443.97|439.97|443.77|439.77|443.99|439.99|443.77|439.77|25
1624719490000|2021-06-26 14:58:10|443.76|439.76|444.09|440.09|444.09|440.09|443.66|439.66|23
1624719500000|2021-06-26 14:58:20|444.08|440.08|444.2|440.2|444.2|440.2|444.02|440.02|22
1624719510000|2021-06-26 14:58:30|444.19|440.19|444.25|440.25|444.3|440.3|444.19|440.19|16
1624719520000|2021-06-26 14:58:40|444.24|440.24|444.36|440.36|444.43|440.43|444.24|440.24|19
1624719530000|2021-06-26 14:58:50|444.37|440.37|443.93|439.93|444.37|440.37|443.91|439.91|22
1624719540000|2021-06-26 14:59:00|443.92|439.92|443.99|439.99|444.03|440.03|443.9|439.9|15
1624719550000|2021-06-26 14:59:10|444.01|440.01|444.14|440.14|444.19|440.19|444|440|29
1624719560000|2021-06-26 14:59:20|444.15|440.15|444.18|440.18|444.2|440.2|444.14|440.14|19
1624719570000|2021-06-26 14:59:30|444.17|440.17|444.17|440.17|444.19|440.19|444.16|440.16|14
1624719580000|2021-06-26 14:59:40|444.16|440.16|444.17|440.17|444.17|440.17|444.15|440.15|7
1624719590000|2021-06-26 14:59:50|444.16|440.16|444.16|440.16|444.17|440.17|444.12|440.12|11
1624719600000|2021-06-26 15:00:00|444.17|440.17|444.72|440.72|444.72|440.72|444.17|440.17|24
1624719610000|2021-06-26 15:00:10|444.73|440.73|445.33|441.33|445.33|441.33|444.73|440.73|23
1624719620000|2021-06-26 15:00:20|445.36|441.36|445.12|441.12|445.45|441.45|445.11|441.11|25
1624719630000|2021-06-26 15:00:30|445.11|441.11|444.74|440.74|445.12|441.12|444.58|440.58|32
1624719640000|2021-06-26 15:00:40|444.77|440.77|444.26|440.26|444.82|440.82|444.24|440.24|32
1624719650000|2021-06-26 15:00:50|444.27|440.27|443.94|439.94|444.29|440.29|443.94|439.94|23
1624719660000|2021-06-26 15:01:00|443.93|439.93|443.56|439.56|443.94|439.94|443.56|439.56|21
1624719670000|2021-06-26 15:01:10|443.52|439.52|442.98|438.98|443.52|439.52|442.98|438.98|30
1624719680000|2021-06-26 15:01:20|442.97|438.97|442.36|438.36|442.97|438.97|442.36|438.36|26
1624719690000|2021-06-26 15:01:30|442.29|438.29|442.04|438.04|442.3|438.3|442.04|438.04|30
1624719700000|2021-06-26 15:01:40|442.05|438.05|442.07|438.07|442.13|438.13|441.89|437.89|31
1624719710000|2021-06-26 15:01:50|442.06|438.06|441.96|437.96|442.14|438.14|441.96|437.96|21
1624719720000|2021-06-26 15:02:00|441.94|437.94|441.9|437.9|441.96|437.96|441.86|437.86|26
1624719730000|2021-06-26 15:02:10|441.89|437.89|441.8|437.8|441.91|437.91|441.79|437.79|22
1624719740000|2021-06-26 15:02:20|441.81|437.81|441.49|437.49|441.84|437.84|441.49|437.49|31
1624719750000|2021-06-26 15:02:30|441.47|437.47|441.41|437.41|441.57|437.57|441.38|437.38|26
1624719760000|2021-06-26 15:02:40|441.4|437.4|441.03|437.03|441.4|437.4|441.03|437.03|27
1624719770000|2021-06-26 15:02:50|441.05|437.05|440.91|436.91|441.05|437.05|440.9|436.9|19
1624719780000|2021-06-26 15:03:00|440.96|436.96|441.07|437.07|441.3|437.3|440.96|436.96|27
1624719790000|2021-06-26 15:03:10|441.08|437.08|440.25|436.25|441.1|437.1|440.25|436.25|36
1624719800000|2021-06-26 15:03:20|440.23|436.23|440.21|436.21|440.49|436.49|440.21|436.21|30
1624719810000|2021-06-26 15:03:30|440.22|436.22|439.96|435.96|440.22|436.22|439.96|435.96|27
1624719820000|2021-06-26 15:03:40|439.94|435.94|439.95|435.95|439.97|435.97|439.91|435.91|15
1624719830000|2021-06-26 15:03:50|439.94|435.94|439.7|435.7|439.94|435.94|439.64|435.64|28
1624719840000|2021-06-26 15:04:00|439.73|435.73|439.66|435.66|439.95|435.95|439.66|435.66|28
1624719850000|2021-06-26 15:04:10|439.62|435.62|439.92|435.92|439.92|435.92|439.42|435.42|29
1624719860000|2021-06-26 15:04:20|439.97|435.97|439.85|435.85|440.06|436.06|439.8|435.8|31
1624719870000|2021-06-26 15:04:30|439.86|435.86|439.88|435.88|439.97|435.97|439.86|435.86|19
1624719880000|2021-06-26 15:04:40|439.89|435.89|440.19|436.19|440.19|436.19|439.89|435.89|22
1624719890000|2021-06-26 15:04:50|440.24|436.24|440.91|436.91|440.91|436.91|440.24|436.24|30
1624719900000|2021-06-26 15:05:00|440.97|436.97|440.23|436.23|440.99|436.99|440.22|436.22|31
1624719910000|2021-06-26 15:05:10|440.22|436.22|440.14|436.14|440.22|436.22|440.13|436.13|18
1624719920000|2021-06-26 15:05:20|440.15|436.15|440.48|436.48|440.48|436.48|440.15|436.15|15
1624719930000|2021-06-26 15:05:30|440.49|436.49|440.7|436.7|440.78|436.78|440.45|436.45|23
1624719940000|2021-06-26 15:05:40|440.74|436.74|440.27|436.27|440.74|436.74|440.21|436.21|25
1624719950000|2021-06-26 15:05:50|440.29|436.29|440.42|436.42|440.49|436.49|440.26|436.26|25
1624719960000|2021-06-26 15:06:00|440.46|436.46|440.57|436.57|440.65|436.65|440.43|436.43|20
1624719970000|2021-06-26 15:06:10|440.58|436.58|441.37|437.37|441.37|437.37|440.58|436.58|27
1624719980000|2021-06-26 15:06:20|441.41|437.41|441.62|437.62|441.64|437.64|441.41|437.41|21
1624719990000|2021-06-26 15:06:30|441.61|437.61|441.57|437.57|441.62|437.62|441.46|437.46|19
1624720000000|2021-06-26 15:06:40|441.58|437.58|442.14|438.14|442.14|438.14|441.53|437.53|27
1624720010000|2021-06-26 15:06:50|442.21|438.21|442.15|438.15|442.27|438.27|442.1|438.1|23
1624720020000|2021-06-26 15:07:00|442.14|438.14|442.59|438.59|442.61|438.61|442.14|438.14|23
1624720030000|2021-06-26 15:07:10|442.61|438.61|442.89|438.89|442.89|438.89|442.57|438.57|24
1624720040000|2021-06-26 15:07:20|442.87|438.87|442.29|438.29|442.89|438.89|442.25|438.25|30
1624720050000|2021-06-26 15:07:30|442.31|438.31|442.69|438.69|442.7|438.7|442.31|438.31|19
1624720060000|2021-06-26 15:07:40|442.7|438.7|442.23|438.23|442.7|438.7|442.06|438.06|28
1624720070000|2021-06-26 15:07:50|442.22|438.22|441.87|437.87|442.22|438.22|441.62|437.62|26
1624720080000|2021-06-26 15:08:00|441.89|437.89|441.71|437.71|442.09|438.09|441.64|437.64|27
1624720090000|2021-06-26 15:08:10|441.63|437.63|441.5|437.5|441.69|437.69|441.5|437.5|18
1624720100000|2021-06-26 15:08:20|441.51|437.51|441.98|437.98|442.18|438.18|441.5|437.5|29
1624720110000|2021-06-26 15:08:30|441.96|437.96|442.13|438.13|442.13|438.13|441.9|437.9|23
1624720120000|2021-06-26 15:08:40|442.12|438.12|442.13|438.13|442.2|438.2|442.01|438.01|31
1624720130000|2021-06-26 15:08:50|442.14|438.14|442.04|438.04|442.19|438.19|442.04|438.04|12
1624720140000|2021-06-26 15:09:00|442.05|438.05|442.09|438.09|442.18|438.18|442.02|438.02|20
1624720150000|2021-06-26 15:09:10|442.1|438.1|442.57|438.57|442.59|438.59|442.06|438.06|25
1624720160000|2021-06-26 15:09:20|442.58|438.58|442.49|438.49|442.58|438.58|442.41|438.41|25
1624720170000|2021-06-26 15:09:30|442.48|438.48|442.62|438.62|442.62|438.62|442.44|438.44|19
1624720180000|2021-06-26 15:09:40|442.61|438.61|442.58|438.58|442.62|438.62|442.56|438.56|17
1624720190000|2021-06-26 15:09:50|442.57|438.57|442.6|438.6|442.62|438.62|442.57|438.57|10
1624720200000|2021-06-26 15:10:00|442.53|438.53|442.59|438.59|442.63|438.63|442.48|438.48|17
1624720210000|2021-06-26 15:10:10|442.61|438.61|442.61|438.61|442.62|438.62|442.61|438.61|7
1624720220000|2021-06-26 15:10:20|442.56|438.56|442.75|438.75|442.75|438.75|442.54|438.54|14
1624720230000|2021-06-26 15:10:30|442.74|438.74|443.13|439.13|443.13|439.13|442.74|438.74|20
1624720240000|2021-06-26 15:10:40|443.12|439.12|443.55|439.55|443.56|439.56|443.08|439.08|21
1624720250000|2021-06-26 15:10:50|443.54|439.54|443.73|439.73|443.79|439.79|443.53|439.53|20
1624720260000|2021-06-26 15:11:00|443.77|439.77|444.48|440.48|444.48|440.48|443.77|439.77|28
1624720270000|2021-06-26 15:11:10|444.47|440.47|444.02|440.02|444.47|440.47|444.02|440.02|22
1624720280000|2021-06-26 15:11:20|444.01|440.01|444.06|440.06|444.07|440.07|443.92|439.92|21
1624720290000|2021-06-26 15:11:30|444.07|440.07|443.96|439.96|444.14|440.14|443.96|439.96|16
1624720300000|2021-06-26 15:11:40|443.97|439.97|443.64|439.64|443.97|439.97|443.64|439.64|24
1624720310000|2021-06-26 15:11:50|443.61|439.61|443.65|439.65|443.65|439.65|443.37|439.37|26
1624720320000|2021-06-26 15:12:00|443.64|439.64|443.15|439.15|443.64|439.64|443.14|439.14|25
1624720330000|2021-06-26 15:12:10|443.14|439.14|443.1|439.1|443.18|439.18|443.07|439.07|18
1624720340000|2021-06-26 15:12:20|443.09|439.09|443.17|439.17|443.18|439.18|443.08|439.08|17
1624720350000|2021-06-26 15:12:30|443.19|439.19|443.48|439.48|443.49|439.49|443.18|439.18|22
1624720360000|2021-06-26 15:12:40|443.49|439.49|443.28|439.28|443.55|439.55|443.28|439.28|23
1624720370000|2021-06-26 15:12:50|443.27|439.27|442.76|438.76|443.29|439.29|442.75|438.75|25
1624720380000|2021-06-26 15:13:00|442.78|438.78|442.98|438.98|442.98|438.98|442.74|438.74|22
1624720390000|2021-06-26 15:13:10|442.97|438.97|443.36|439.36|443.37|439.37|442.97|438.97|24
1624720400000|2021-06-26 15:13:20|443.35|439.35|443.07|439.07|443.35|439.35|443.06|439.06|15
1624720410000|2021-06-26 15:13:30|443.11|439.11|443.16|439.16|443.17|439.17|442.99|438.99|24
1624720420000|2021-06-26 15:13:40|443.15|439.15|443.18|439.18|443.18|439.18|443.09|439.09|18
1624720430000|2021-06-26 15:13:50|443.17|439.17|443.19|439.19|443.22|439.22|443.17|439.17|15
1624720440000|2021-06-26 15:14:00|443.14|439.14|443.13|439.13|443.19|439.19|443.11|439.11|15
1624720450000|2021-06-26 15:14:10|443.15|439.15|443.04|439.04|443.19|439.19|443.04|439.04|16
1624720460000|2021-06-26 15:14:20|443.05|439.05|443.17|439.17|443.22|439.22|443.05|439.05|19
1624720470000|2021-06-26 15:14:30|443.18|439.18|443.39|439.39|443.46|439.46|443.16|439.16|22
1624720480000|2021-06-26 15:14:40|443.37|439.37|443.39|439.39|443.46|439.46|443.37|439.37|13
1624720490000|2021-06-26 15:14:50|443.38|439.38|443.59|439.59|443.67|439.67|443.35|439.35|22
1624720500000|2021-06-26 15:15:00|443.61|439.61|443.71|439.71|443.71|439.71|443.57|439.57|17
1624720510000|2021-06-26 15:15:10|443.72|439.72|444.38|440.38|444.53|440.53|443.72|439.72|31
1624720520000|2021-06-26 15:15:20|444.36|440.36|444.5|440.5|444.54|440.54|444.31|440.31|22
1624720530000|2021-06-26 15:15:30|444.51|440.51|444.5|440.5|444.67|440.67|444.5|440.5|15
1624720540000|2021-06-26 15:15:40|444.49|440.49|444.73|440.73|444.73|440.73|444.49|440.49|26
1624720550000|2021-06-26 15:15:50|444.74|440.74|444.89|440.89|444.89|440.89|444.71|440.71|22
1624720560000|2021-06-26 15:16:00|444.91|440.91|444.67|440.67|444.91|440.91|444.62|440.62|28
1624720570000|2021-06-26 15:16:10|444.66|440.66|444.54|440.54|444.67|440.67|444.52|440.52|17
1624720580000|2021-06-26 15:16:20|444.53|440.53|444.53|440.53|444.54|440.54|444.53|440.53|11
1624720590000|2021-06-26 15:16:30|444.54|440.54|444.57|440.57|444.58|440.58|444.54|440.54|6
1624720600000|2021-06-26 15:16:40|444.54|440.54|444.55|440.55|444.55|440.55|444.47|440.47|14
1624720610000|2021-06-26 15:16:50|444.54|440.54|444.52|440.52|444.59|440.59|444.51|440.51|19
1624720620000|2021-06-26 15:17:00|444.49|440.49|444.2|440.2|444.49|440.49|444.2|440.2|24
1624720630000|2021-06-26 15:17:10|444.19|440.19|443.74|439.74|444.19|440.19|443.74|439.74|24
1624720640000|2021-06-26 15:17:20|443.75|439.75|443.05|439.05|443.75|439.75|443.04|439.04|28
1624720650000|2021-06-26 15:17:30|443.01|439.01|442.17|438.17|443.01|439.01|442.17|438.17|32
1624720660000|2021-06-26 15:17:40|442.18|438.18|441.91|437.91|442.32|438.32|441.91|437.91|30
1624720670000|2021-06-26 15:17:50|441.92|437.92|441.96|437.96|441.96|437.96|441.8|437.8|26
1624720680000|2021-06-26 15:18:00|441.95|437.95|442.27|438.27|442.54|438.54|441.92|437.92|31
1624720690000|2021-06-26 15:18:10|442.28|438.28|442.09|438.09|442.49|438.49|442.09|438.09|30
1624720700000|2021-06-26 15:18:20|442.05|438.05|441.81|437.81|442.05|438.05|441.7|437.7|26
1624720710000|2021-06-26 15:18:30|441.8|437.8|441.72|437.72|441.8|437.8|441.69|437.69|26
1624720720000|2021-06-26 15:18:40|441.71|437.71|440.9|436.9|441.73|437.73|440.85|436.85|23
1624720730000|2021-06-26 15:18:50|440.91|436.91|441.03|437.03|441.05|437.05|440.85|436.85|23
1624720740000|2021-06-26 15:19:00|441.05|437.05|441.27|437.27|441.37|437.37|441.05|437.05|26
1624720750000|2021-06-26 15:19:10|441.26|437.26|441.11|437.11|441.26|437.26|440.96|436.96|32
1624720760000|2021-06-26 15:19:20|441.1|437.1|440.8|436.8|441.16|437.16|440.8|436.8|22
1624720770000|2021-06-26 15:19:30|440.82|436.82|440.41|436.41|440.82|436.82|440.41|436.41|29
1624720780000|2021-06-26 15:19:40|440.42|436.42|440.52|436.52|440.54|436.54|440.42|436.42|31
1624720790000|2021-06-26 15:19:50|440.54|436.54|440.55|436.55|440.59|436.59|440.52|436.52|29
1624720800000|2021-06-26 15:20:00|440.56|436.56|441.25|437.25|441.25|437.25|440.56|436.56|22
1624720810000|2021-06-26 15:20:10|441.28|437.28|440.82|436.82|441.39|437.39|440.78|436.78|32
1624720820000|2021-06-26 15:20:20|440.78|436.78|440.66|436.66|440.89|436.89|440.64|436.64|28
1624720830000|2021-06-26 15:20:30|440.62|436.62|440.77|436.77|440.77|436.77|440.52|436.52|28
1624720840000|2021-06-26 15:20:40|440.8|436.8|440.59|436.59|440.83|436.83|440.58|436.58|25
1624720850000|2021-06-26 15:20:50|440.6|436.6|440.9|436.9|440.91|436.91|440.6|436.6|24
1624720860000|2021-06-26 15:21:00|440.86|436.86|440.6|436.6|440.86|436.86|440.52|436.52|27
1624720870000|2021-06-26 15:21:10|440.59|436.59|440.75|436.75|440.75|436.75|440.58|436.58|27
1624720880000|2021-06-26 15:21:20|440.81|436.81|441.06|437.06|441.27|437.27|440.81|436.81|29
1624720890000|2021-06-26 15:21:30|441.1|437.1|441|437|441.1|437.1|440.95|436.95|16
1624720900000|2021-06-26 15:21:40|441.01|437.01|441.03|437.03|441.03|437.03|440.97|436.97|13
1624720910000|2021-06-26 15:21:50|441.04|437.04|441.18|437.18|441.24|437.24|441.03|437.03|15
1624720920000|2021-06-26 15:22:00|441.17|437.17|440.71|436.71|441.17|437.17|440.71|436.71|25
1624720930000|2021-06-26 15:22:10|440.64|436.64|440.71|436.71|440.74|436.74|440.6|436.6|21
1624720940000|2021-06-26 15:22:20|440.72|436.72|440.79|436.79|440.82|436.82|440.71|436.71|18
1624720950000|2021-06-26 15:22:30|440.82|436.82|440.89|436.89|440.99|436.99|440.82|436.82|25
1624720960000|2021-06-26 15:22:40|440.88|436.88|440.97|436.97|440.97|436.97|440.55|436.55|28
1624720970000|2021-06-26 15:22:50|440.99|436.99|441.1|437.1|441.17|437.17|440.96|436.96|21
1624720980000|2021-06-26 15:23:00|441.11|437.11|440.81|436.81|441.18|437.18|440.81|436.81|27
1624720990000|2021-06-26 15:23:10|440.78|436.78|440.84|436.84|440.89|436.89|440.71|436.71|26
1624721000000|2021-06-26 15:23:20|440.85|436.85|441.23|437.23|441.23|437.23|440.7|436.7|23
1624721010000|2021-06-26 15:23:30|441.24|437.24|441.35|437.35|441.38|437.38|441.24|437.24|20
1624721020000|2021-06-26 15:23:40|441.34|437.34|441.88|437.88|441.88|437.88|441.34|437.34|19
1624721030000|2021-06-26 15:23:50|441.96|437.96|442.51|438.51|442.52|438.52|441.91|437.91|35
1624721040000|2021-06-26 15:24:00|442.53|438.53|443.19|439.19|443.19|439.19|442.53|438.53|25
1624721050000|2021-06-26 15:24:10|443.23|439.23|442.77|438.77|443.28|439.28|442.76|438.76|24
1624721060000|2021-06-26 15:24:20|442.76|438.76|442.74|438.74|442.76|438.76|442.4|438.4|33
1624721070000|2021-06-26 15:24:30|442.79|438.79|443.22|439.22|443.24|439.24|442.71|438.71|32
1624721080000|2021-06-26 15:24:40|443.19|439.19|443.3|439.3|443.33|439.33|443.08|439.08|33
1624721090000|2021-06-26 15:24:50|443.28|439.28|443.08|439.08|443.3|439.3|443.08|439.08|28
1624721100000|2021-06-26 15:25:00|443.11|439.11|443.74|439.74|443.74|439.74|443.1|439.1|30
1624721110000|2021-06-26 15:25:10|443.75|439.75|443.95|439.95|444.08|440.08|443.74|439.74|29
1624721120000|2021-06-26 15:25:20|443.93|439.93|443.86|439.86|443.93|439.93|443.59|439.59|31
1624721130000|2021-06-26 15:25:30|443.81|439.81|444.09|440.09|444.09|440.09|443.72|439.72|30
1624721140000|2021-06-26 15:25:40|444.11|440.11|444|440|444.11|440.11|443.89|439.89|22
1624721150000|2021-06-26 15:25:50|443.98|439.98|443.69|439.69|443.98|439.98|443.67|439.67|16
1624721160000|2021-06-26 15:26:00|443.7|439.7|443.59|439.59|443.9|439.9|443.55|439.55|26
1624721170000|2021-06-26 15:26:10|443.63|439.63|443.11|439.11|443.63|439.63|443.11|439.11|30
1624721180000|2021-06-26 15:26:20|443.07|439.07|443.42|439.42|443.44|439.44|443.06|439.06|21
1624721190000|2021-06-26 15:26:30|443.41|439.41|443.1|439.1|443.45|439.45|443.1|439.1|26
1624721200000|2021-06-26 15:26:40|443.05|439.05|442.77|438.77|443.05|439.05|442.68|438.68|21
1624721210000|2021-06-26 15:26:50|442.76|438.76|442.47|438.47|442.76|438.76|442.41|438.41|26
1624721220000|2021-06-26 15:27:00|442.36|438.36|441.94|437.94|442.36|438.36|441.87|437.87|30
1624721230000|2021-06-26 15:27:10|441.95|437.95|442.25|438.25|442.25|438.25|441.89|437.89|27
1624721240000|2021-06-26 15:27:20|442.27|438.27|442.05|438.05|442.28|438.28|441.98|437.98|28
1624721250000|2021-06-26 15:27:30|442.04|438.04|442.07|438.07|442.2|438.2|442.04|438.04|17
1624721260000|2021-06-26 15:27:40|442.06|438.06|441.72|437.72|442.08|438.08|441.63|437.63|32
1624721270000|2021-06-26 15:27:50|441.7|437.7|441.85|437.85|441.88|437.88|441.7|437.7|22
1624721280000|2021-06-26 15:28:00|441.88|437.88|442.33|438.33|442.46|438.46|441.87|437.87|29
1624721290000|2021-06-26 15:28:10|442.28|438.28|442.51|438.51|442.51|438.51|442.24|438.24|18
1624721300000|2021-06-26 15:28:20|442.5|438.5|442.42|438.42|442.5|438.5|442.05|438.05|30
1624721310000|2021-06-26 15:28:30|442.43|438.43|442.78|438.78|442.8|438.8|442.43|438.43|24
1624721320000|2021-06-26 15:28:40|442.76|438.76|442.81|438.81|442.82|438.82|442.76|438.76|16
1624721330000|2021-06-26 15:28:50|442.84|438.84|442.71|438.71|442.85|438.85|442.71|438.71|29
1624721340000|2021-06-26 15:29:00|442.67|438.67|442.91|438.91|442.92|438.92|442.66|438.66|22
1624721350000|2021-06-26 15:29:10|442.9|438.9|442.54|438.54|442.92|438.92|442.53|438.53|22
1624721360000|2021-06-26 15:29:20|442.51|438.51|441.72|437.72|442.51|438.51|441.72|437.72|34
1624721370000|2021-06-26 15:29:30|441.74|437.74|441.76|437.76|442.14|438.14|441.74|437.74|28
1624721380000|2021-06-26 15:29:40|441.77|437.77|441.98|437.98|442.01|438.01|441.76|437.76|26
1624721390000|2021-06-26 15:29:50|441.92|437.92|441.93|437.93|441.99|437.99|441.75|437.75|26
1624721400000|2021-06-26 15:30:00|441.9|437.9|442.27|438.27|442.29|438.29|441.89|437.89|22
1624721410000|2021-06-26 15:30:10|442.28|438.28|442.26|438.26|442.28|438.28|442.17|438.17|14
1624721420000|2021-06-26 15:30:20|442.27|438.27|442.34|438.34|442.34|438.34|442.27|438.27|22
1624721430000|2021-06-26 15:30:30|442.35|438.35|442.43|438.43|442.45|438.45|442.35|438.35|19
1624721440000|2021-06-26 15:30:40|442.44|438.44|443.23|439.23|443.23|439.23|442.44|438.44|33
1624721450000|2021-06-26 15:30:50|443.2|439.2|443.29|439.29|443.37|439.37|443.17|439.17|23
1624721460000|2021-06-26 15:31:00|443.28|439.28|443.06|439.06|443.28|439.28|443.01|439.01|27
1624721470000|2021-06-26 15:31:10|443.03|439.03|443.38|439.38|443.39|439.39|443|439|30
1624721480000|2021-06-26 15:31:20|443.39|439.39|443.02|439.02|443.39|439.39|443.02|439.02|25
1624721490000|2021-06-26 15:31:30|443.01|439.01|443.15|439.15|443.17|439.17|442.99|438.99|28
1624721500000|2021-06-26 15:31:40|443.16|439.16|442.86|438.86|443.16|439.16|442.86|438.86|29
1624721510000|2021-06-26 15:31:50|442.87|438.87|443.09|439.09|443.09|439.09|442.87|438.87|29
1624721520000|2021-06-26 15:32:00|443.11|439.11|443.11|439.11|443.13|439.13|443.05|439.05|20
1624721530000|2021-06-26 15:32:10|443.07|439.07|443.12|439.12|443.17|439.17|443.05|439.05|22
1624721540000|2021-06-26 15:32:20|443.14|439.14|442.93|438.93|443.15|439.15|442.9|438.9|22
1624721550000|2021-06-26 15:32:30|442.94|438.94|443.05|439.05|443.05|439.05|442.93|438.93|17
1624721560000|2021-06-26 15:32:40|443.09|439.09|443.11|439.11|443.21|439.21|443.04|439.04|27
1624721570000|2021-06-26 15:32:50|443.12|439.12|442.95|438.95|443.14|439.14|442.93|438.93|25
1624721580000|2021-06-26 15:33:00|442.97|438.97|442.93|438.93|442.97|438.97|442.88|438.88|26
1624721590000|2021-06-26 15:33:10|442.92|438.92|442.92|438.92|442.96|438.96|442.9|438.9|13
1624721600000|2021-06-26 15:33:20|442.91|438.91|442.87|438.87|442.94|438.94|442.86|438.86|10
1624721610000|2021-06-26 15:33:30|442.84|438.84|442.74|438.74|442.85|438.85|442.74|438.74|20
1624721620000|2021-06-26 15:33:40|442.72|438.72|442.56|438.56|442.72|438.72|442.55|438.55|11
1624721630000|2021-06-26 15:33:50|442.55|438.55|442.38|438.38|442.56|438.56|442.37|438.37|23
1624721640000|2021-06-26 15:34:00|442.39|438.39|442.28|438.28|442.42|438.42|442.28|438.28|16
1624721650000|2021-06-26 15:34:10|442.27|438.27|442.19|438.19|442.27|438.27|442.17|438.17|23
1624721660000|2021-06-26 15:34:20|442.18|438.18|442.13|438.13|442.19|438.19|442.13|438.13|20
1624721670000|2021-06-26 15:34:30|442.16|438.16|442.09|438.09|442.26|438.26|442.09|438.09|26
1624721680000|2021-06-26 15:34:40|442.1|438.1|442.13|438.13|442.13|438.13|442.08|438.08|16
1624721690000|2021-06-26 15:34:50|442.12|438.12|441.92|437.92|442.2|438.2|441.91|437.91|21
1624721700000|2021-06-26 15:35:00|441.86|437.86|441.86|437.86|441.88|437.88|441.85|437.85|10
1624721710000|2021-06-26 15:35:10|441.85|437.85|441.77|437.77|441.85|437.85|441.77|437.77|12
1624721720000|2021-06-26 15:35:20|441.78|437.78|441.62|437.62|441.78|437.78|441.61|437.61|25
1624721730000|2021-06-26 15:35:30|441.61|437.61|441.63|437.63|441.64|437.64|441.6|437.6|14
1624721740000|2021-06-26 15:35:40|441.64|437.64|441.61|437.61|441.65|437.65|441.61|437.61|20
1624721750000|2021-06-26 15:35:50|441.62|437.62|441.31|437.31|441.63|437.63|441.29|437.29|24
1624721760000|2021-06-26 15:36:00|441.3|437.3|441.24|437.24|441.3|437.3|441.15|437.15|17
1624721770000|2021-06-26 15:36:10|441.22|437.22|441.5|437.5|441.52|437.52|441.22|437.22|19
1624721780000|2021-06-26 15:36:20|441.51|437.51|441.15|437.15|441.51|437.51|441.15|437.15|21
1624721790000|2021-06-26 15:36:30|441.09|437.09|441.13|437.13|441.18|437.18|441.09|437.09|21
1624721800000|2021-06-26 15:36:40|441.14|437.14|441.52|437.52|441.52|437.52|441.13|437.13|25
1624721810000|2021-06-26 15:36:50|441.51|437.51|441.46|437.46|441.54|437.54|441.46|437.46|18
1624721820000|2021-06-26 15:37:00|441.47|437.47|441.09|437.09|441.5|437.5|441.06|437.06|23
1624721830000|2021-06-26 15:37:10|441.08|437.08|441.03|437.03|441.09|437.09|440.97|436.97|25
1624721840000|2021-06-26 15:37:20|441.04|437.04|441.07|437.07|441.08|437.08|441.01|437.01|21
1624721850000|2021-06-26 15:37:30|441.09|437.09|441|437|441.11|437.11|440.94|436.94|27
1624721860000|2021-06-26 15:37:40|441.04|437.04|440.94|436.94|441.05|437.05|440.91|436.91|14
1624721870000|2021-06-26 15:37:50|440.93|436.93|440.79|436.79|440.93|436.93|440.79|436.79|9
1624721880000|2021-06-26 15:38:00|440.71|436.71|440.62|436.62|440.71|436.71|440.61|436.61|17
1624721890000|2021-06-26 15:38:10|440.64|436.64|440.58|436.58|440.65|436.65|440.56|436.56|15
1624721900000|2021-06-26 15:38:20|440.59|436.59|440.43|436.43|440.63|436.63|440.42|436.42|24
1624721910000|2021-06-26 15:38:30|440.44|436.44|440.38|436.38|440.5|436.5|440.36|436.36|17
1624721920000|2021-06-26 15:38:40|440.37|436.37|440.13|436.13|440.37|436.37|440.13|436.13|18
1624721930000|2021-06-26 15:38:50|440.14|436.14|440.12|436.12|440.29|436.29|440.11|436.11|22
1624721940000|2021-06-26 15:39:00|440.13|436.13|440.12|436.12|440.13|436.13|440.09|436.09|4
1624721950000|2021-06-26 15:39:10|440.13|436.13|440.19|436.19|440.19|436.19|440.13|436.13|21
1624721960000|2021-06-26 15:39:20|440.18|436.18|440.47|436.47|440.61|436.61|440.18|436.18|27
1624721970000|2021-06-26 15:39:30|440.48|436.48|440.49|436.49|440.55|436.55|440.46|436.46|18
1624721980000|2021-06-26 15:39:40|440.45|436.45|440.2|436.2|440.45|436.45|440.15|436.15|26
1624721990000|2021-06-26 15:39:50|440.18|436.18|440.22|436.22|440.24|436.24|440.15|436.15|22
1624722000000|2021-06-26 15:40:00|440.23|436.23|440.13|436.13|440.25|436.25|440.13|436.13|16
1624722010000|2021-06-26 15:40:10|440.15|436.15|440.67|436.67|440.67|436.67|440.15|436.15|17
1624722020000|2021-06-26 15:40:20|440.66|436.66|441.1|437.1|441.1|437.1|440.64|436.64|21
1624722030000|2021-06-26 15:40:30|441.09|437.09|441.43|437.43|441.45|437.45|441.09|437.09|18
1624722040000|2021-06-26 15:40:40|441.42|437.42|441.87|437.87|441.87|437.87|441.42|437.42|17
1624722050000|2021-06-26 15:40:50|441.99|437.99|442.2|438.2|442.4|438.4|441.97|437.97|27
1624722060000|2021-06-26 15:41:00|442.26|438.26|442.36|438.36|442.41|438.41|442.1|438.1|25
1624722070000|2021-06-26 15:41:10|442.32|438.32|442.1|438.1|442.32|438.32|442|438|25
1624722080000|2021-06-26 15:41:20|442.11|438.11|442.12|438.12|442.27|438.27|442.03|438.03|26
1624722090000|2021-06-26 15:41:30|442.08|438.08|442.21|438.21|442.27|438.27|442.06|438.06|21
1624722100000|2021-06-26 15:41:40|442.18|438.18|442.05|438.05|442.24|438.24|442.01|438.01|23
1624722110000|2021-06-26 15:41:50|442.06|438.06|442.13|438.13|442.13|438.13|442|438|25
1624722120000|2021-06-26 15:42:00|442.19|438.19|441.73|437.73|442.19|438.19|441.72|437.72|24
1624722130000|2021-06-26 15:42:10|441.72|437.72|441.6|437.6|441.72|437.72|441.57|437.57|9
1624722140000|2021-06-26 15:42:20|441.58|437.58|441.57|437.57|441.61|437.61|441.55|437.55|20
1624722150000|2021-06-26 15:42:30|441.56|437.56|441.55|437.55|441.56|437.56|441.52|437.52|11
1624722160000|2021-06-26 15:42:40|441.54|437.54|441.64|437.64|441.64|437.64|441.54|437.54|11
1624722170000|2021-06-26 15:42:50|441.67|437.67|441.51|437.51|441.72|437.72|441.5|437.5|17
1624722180000|2021-06-26 15:43:00|441.49|437.49|441.2|437.2|441.49|437.49|441.2|437.2|19
1624722190000|2021-06-26 15:43:10|441.18|437.18|441.13|437.13|441.21|437.21|441.12|437.12|14
1624722200000|2021-06-26 15:43:20|441.12|437.12|441.24|437.24|441.24|437.24|441.08|437.08|15
1624722210000|2021-06-26 15:43:30|441.25|437.25|441.69|437.69|441.72|437.72|441.25|437.25|23
1624722220000|2021-06-26 15:43:40|441.7|437.7|442.07|438.07|442.07|438.07|441.7|437.7|23
1624722230000|2021-06-26 15:43:50|442.04|438.04|442.06|438.06|442.06|438.06|442|438|20
1624722240000|2021-06-26 15:44:00|442.04|438.04|441.89|437.89|442.18|438.18|441.89|437.89|27
1624722250000|2021-06-26 15:44:10|441.8|437.8|441.97|437.97|442.01|438.01|441.78|437.78|26
1624722260000|2021-06-26 15:44:20|441.99|437.99|442.21|438.21|442.27|438.27|441.9|437.9|28
1624722270000|2021-06-26 15:44:30|442.13|438.13|442.44|438.44|442.44|438.44|442.13|438.13|22
1624722280000|2021-06-26 15:44:40|442.45|438.45|442.71|438.71|442.89|438.89|442.45|438.45|23
1624722290000|2021-06-26 15:44:50|442.69|438.69|442.96|438.96|442.97|438.97|442.69|438.69|23
1624722300000|2021-06-26 15:45:00|442.97|438.97|443.6|439.6|443.66|439.66|442.91|438.91|32
1624722310000|2021-06-26 15:45:10|443.58|439.58|443.59|439.59|443.69|439.69|443.56|439.56|26
1624722320000|2021-06-26 15:45:20|443.58|439.58|443.43|439.43|443.58|439.58|443.36|439.36|27
1624722330000|2021-06-26 15:45:30|443.4|439.4|443.4|439.4|443.44|439.44|442.94|438.94|35
1624722340000|2021-06-26 15:45:40|443.39|439.39|443.65|439.65|443.65|439.65|443.31|439.31|25
1624722350000|2021-06-26 15:45:50|443.66|439.66|444.06|440.06|444.06|440.06|443.66|439.66|32
1624722360000|2021-06-26 15:46:00|444.07|440.07|443.95|439.95|444.08|440.08|443.89|439.89|25
1624722370000|2021-06-26 15:46:10|443.96|439.96|444.05|440.05|444.06|440.06|443.87|439.87|18
1624722380000|2021-06-26 15:46:20|444.06|440.06|444.1|440.1|444.2|440.2|444.02|440.02|27
1624722390000|2021-06-26 15:46:30|444.11|440.11|444.48|440.48|444.52|440.52|444.1|440.1|28
1624722400000|2021-06-26 15:46:40|444.47|440.47|444.41|440.41|444.5|440.5|444.4|440.4|22
1624722410000|2021-06-26 15:46:50|444.4|440.4|444.47|440.47|444.48|440.48|444.4|440.4|9
1624722420000|2021-06-26 15:47:00|444.48|440.48|444.81|440.81|444.82|440.82|444.48|440.48|23
1624722430000|2021-06-26 15:47:10|444.82|440.82|444.99|440.99|445.08|441.08|444.79|440.79|32
1624722440000|2021-06-26 15:47:20|444.96|440.96|444.96|440.96|444.98|440.98|444.81|440.81|28
1624722450000|2021-06-26 15:47:30|444.94|440.94|444.79|440.79|444.94|440.94|444.77|440.77|24
1624722460000|2021-06-26 15:47:40|444.78|440.78|444.78|440.78|444.79|440.79|444.71|440.71|16
1624722470000|2021-06-26 15:47:50|444.82|440.82|444.83|440.83|444.88|440.88|444.79|440.79|25
1624722480000|2021-06-26 15:48:00|444.84|440.84|444.65|440.65|444.87|440.87|444.65|440.65|18
1624722490000|2021-06-26 15:48:10|444.66|440.66|444.78|440.78|444.87|440.87|444.65|440.65|29
1624722500000|2021-06-26 15:48:20|444.79|440.79|444.43|440.43|444.79|440.79|444.43|440.43|24
1624722510000|2021-06-26 15:48:30|444.41|440.41|444.41|440.41|444.48|440.48|444.37|440.37|20
1624722520000|2021-06-26 15:48:40|444.38|440.38|444.34|440.34|444.42|440.42|444.34|440.34|12
1624722530000|2021-06-26 15:48:50|444.33|440.33|444.32|440.32|444.35|440.35|444.31|440.31|8
1624722540000|2021-06-26 15:49:00|444.3|440.3|444.15|440.15|444.3|440.3|444.14|440.14|19
1624722550000|2021-06-26 15:49:10|444.14|440.14|443.96|439.96|444.16|440.16|443.96|439.96|20
1624722560000|2021-06-26 15:49:20|443.94|439.94|443.51|439.51|443.94|439.94|443.51|439.51|26
1624722570000|2021-06-26 15:49:30|443.52|439.52|443.49|439.49|443.59|439.59|443.49|439.49|13
1624722580000|2021-06-26 15:49:40|443.48|439.48|443.94|439.94|443.94|439.94|443.48|439.48|25
1624722590000|2021-06-26 15:49:50|443.93|439.93|443.67|439.67|443.93|439.93|443.67|439.67|27
1624722600000|2021-06-26 15:50:00|443.65|439.65|444.17|440.17|444.17|440.17|443.64|439.64|27
1624722610000|2021-06-26 15:50:10|444.19|440.19|444.25|440.25|444.33|440.33|444.19|440.19|16
1624722620000|2021-06-26 15:50:20|444.26|440.26|443.91|439.91|444.27|440.27|443.84|439.84|30
1624722630000|2021-06-26 15:50:30|443.98|439.98|444.19|440.19|444.24|440.24|443.98|439.98|20
1624722640000|2021-06-26 15:50:40|444.18|440.18|444.13|440.13|444.27|440.27|444.11|440.11|28
1624722650000|2021-06-26 15:50:50|444.12|440.12|443.75|439.75|444.12|440.12|443.75|439.75|25
1624722660000|2021-06-26 15:51:00|443.77|439.77|443.63|439.63|443.79|439.79|443.61|439.61|26
1624722670000|2021-06-26 15:51:10|443.61|439.61|443.91|439.91|443.91|439.91|443.61|439.61|22
1624722680000|2021-06-26 15:51:20|443.9|439.9|443.82|439.82|443.96|439.96|443.82|439.82|14
1624722690000|2021-06-26 15:51:30|443.81|439.81|443.62|439.62|443.81|439.81|443.61|439.61|24
1624722700000|2021-06-26 15:51:40|443.63|439.63|443.59|439.59|443.64|439.64|443.59|439.59|13
1624722710000|2021-06-26 15:51:50|443.58|439.58|443.58|439.58|443.72|439.72|443.58|439.58|20
1624722720000|2021-06-26 15:52:00|443.59|439.59|443.68|439.68|443.75|439.75|443.59|439.59|14
1624722730000|2021-06-26 15:52:10|443.67|439.67|443.51|439.51|443.67|439.67|443.5|439.5|15
1624722740000|2021-06-26 15:52:20|443.48|439.48|443.05|439.05|443.48|439.48|443.05|439.05|20
1624722750000|2021-06-26 15:52:30|443.07|439.07|442.94|438.94|443.07|439.07|442.94|438.94|17
1624722760000|2021-06-26 15:52:40|442.95|438.95|442.92|438.92|442.95|438.95|442.92|438.92|5
1624722770000|2021-06-26 15:52:50|442.91|438.91|443.18|439.18|443.18|439.18|442.86|438.86|13
1624722780000|2021-06-26 15:53:00|443.19|439.19|443.68|439.68|443.71|439.71|443.19|439.19|29
1624722790000|2021-06-26 15:53:10|443.67|439.67|443.69|439.69|443.75|439.75|443.64|439.64|19
1624722800000|2021-06-26 15:53:20|443.7|439.7|443.66|439.66|443.72|439.72|443.53|439.53|22
1624722810000|2021-06-26 15:53:30|443.68|439.68|444.25|440.25|444.28|440.28|443.68|439.68|26
1624722820000|2021-06-26 15:53:40|444.24|440.24|444.3|440.3|444.31|440.31|444.1|440.1|28
1624722830000|2021-06-26 15:53:50|444.32|440.32|444.6|440.6|444.62|440.62|444.31|440.31|25
1624722840000|2021-06-26 15:54:00|444.58|440.58|444.94|440.94|444.94|440.94|444.47|440.47|30
1624722850000|2021-06-26 15:54:10|444.95|440.95|445.26|441.26|445.53|441.53|444.95|440.95|27
1624722860000|2021-06-26 15:54:20|445.28|441.28|445.34|441.34|445.36|441.36|445.26|441.26|27
1624722870000|2021-06-26 15:54:30|445.33|441.33|445.54|441.54|445.62|441.62|445.28|441.28|27
1624722880000|2021-06-26 15:54:40|445.56|441.56|446.19|442.19|446.29|442.29|445.55|441.55|35
1624722890000|2021-06-26 15:54:50|446.21|442.21|445.91|441.91|446.23|442.23|445.85|441.85|30
1624722900000|2021-06-26 15:55:00|445.92|441.92|445.8|441.8|445.93|441.93|445.58|441.58|32
1624722910000|2021-06-26 15:55:10|445.84|441.84|445.59|441.59|445.84|441.84|445.55|441.55|32
1624722920000|2021-06-26 15:55:20|445.53|441.53|445.28|441.28|445.53|441.53|445.28|441.28|25
1624722930000|2021-06-26 15:55:30|445.29|441.29|445.43|441.43|445.47|441.47|445.23|441.23|25
1624722940000|2021-06-26 15:55:40|445.41|441.41|445.46|441.46|445.48|441.48|445.34|441.34|28
1624722950000|2021-06-26 15:55:50|445.47|441.47|445.28|441.28|445.47|441.47|445.28|441.28|16
1624722960000|2021-06-26 15:56:00|445.27|441.27|445.31|441.31|445.33|441.33|445.21|441.21|24
1624722970000|2021-06-26 15:56:10|445.32|441.32|446.06|442.06|446.06|442.06|445.32|441.32|28
1624722980000|2021-06-26 15:56:20|446.07|442.07|446.22|442.22|446.22|442.22|446.01|442.01|25
1624722990000|2021-06-26 15:56:30|446.21|442.21|446.19|442.19|446.21|442.21|446.16|442.16|19
1624723000000|2021-06-26 15:56:40|446.18|442.18|446.02|442.02|446.18|442.18|445.97|441.97|22
1624723010000|2021-06-26 15:56:50|446|442|446.22|442.22|446.23|442.23|446|442|25
1624723020000|2021-06-26 15:57:00|446.24|442.24|445.6|441.6|446.24|442.24|445.6|441.6|30
1624723030000|2021-06-26 15:57:10|445.61|441.61|445.52|441.52|445.68|441.68|445.47|441.47|25
1624723040000|2021-06-26 15:57:20|445.51|441.51|445.26|441.26|445.53|441.53|445.26|441.26|23
1624723050000|2021-06-26 15:57:30|445.24|441.24|445.22|441.22|445.25|441.25|445.11|441.11|27
1624723060000|2021-06-26 15:57:40|445.25|441.25|445.53|441.53|445.72|441.72|445.24|441.24|26
1624723070000|2021-06-26 15:57:50|445.55|441.55|445.28|441.28|445.55|441.55|445.28|441.28|23
1624723080000|2021-06-26 15:58:00|445.29|441.29|445.18|441.18|445.29|441.29|445.14|441.14|25
1624723090000|2021-06-26 15:58:10|445.19|441.19|444.97|440.97|445.19|441.19|444.96|440.96|22
1624723100000|2021-06-26 15:58:20|444.96|440.96|444.96|440.96|444.98|440.98|444.88|440.88|22
1624723110000|2021-06-26 15:58:30|444.95|440.95|445.31|441.31|445.35|441.35|444.95|440.95|28
1624723120000|2021-06-26 15:58:40|445.27|441.27|445.24|441.24|445.29|441.29|445.23|441.23|21
1624723130000|2021-06-26 15:58:50|445.22|441.22|445.17|441.17|445.22|441.22|445.06|441.06|29
1624723140000|2021-06-26 15:59:00|445.15|441.15|444.56|440.56|445.15|441.15|444.56|440.56|30
1624723150000|2021-06-26 15:59:10|444.57|440.57|444.4|440.4|444.57|440.57|444.37|440.37|23
1624723160000|2021-06-26 15:59:20|444.41|440.41|444.28|440.28|444.47|440.47|444.28|440.28|20
1624723170000|2021-06-26 15:59:30|444.22|440.22|444.27|440.27|444.3|440.3|444.18|440.18|23
1624723180000|2021-06-26 15:59:40|444.26|440.26|444.07|440.07|444.34|440.34|444.06|440.06|22
1624723190000|2021-06-26 15:59:50|444.08|440.08|444.33|440.33|444.36|440.36|443.83|439.83|31
1624723200000|2021-06-26 16:00:00|444.34|440.34|444.01|440.01|444.36|440.36|443.99|439.99|21
1624723210000|2021-06-26 16:00:10|444|440|443.25|439.25|444|440|443.25|439.25|31
1624723220000|2021-06-26 16:00:20|443.27|439.27|444.03|440.03|444.03|440.03|443.23|439.23|30
1624723230000|2021-06-26 16:00:30|444.07|440.07|444.19|440.19|444.42|440.42|443.99|439.99|28
1624723240000|2021-06-26 16:00:40|444.2|440.2|444.11|440.11|444.28|440.28|444.11|440.11|25
1624723250000|2021-06-26 16:00:50|444.1|440.1|444.05|440.05|444.11|440.11|443.99|439.99|29
1624723260000|2021-06-26 16:01:00|444.06|440.06|444.7|440.7|444.7|440.7|444.06|440.06|30
1624723270000|2021-06-26 16:01:10|444.69|440.69|444.1|440.1|444.71|440.71|444.1|440.1|22
1624723280000|2021-06-26 16:01:20|444.07|440.07|444.3|440.3|444.3|440.3|443.78|439.78|28
1624723290000|2021-06-26 16:01:30|444.32|440.32|443.96|439.96|444.37|440.37|443.94|439.94|29
1624723300000|2021-06-26 16:01:40|443.97|439.97|443.35|439.35|444.01|440.01|443.35|439.35|29
1624723310000|2021-06-26 16:01:50|443.33|439.33|443.41|439.41|443.41|439.41|442.85|438.85|29
1624723320000|2021-06-26 16:02:00|443.43|439.43|442.9|438.9|443.45|439.45|442.63|438.63|32
1624723330000|2021-06-26 16:02:10|442.96|438.96|442.23|438.23|442.96|438.96|442.17|438.17|34
1624723340000|2021-06-26 16:02:20|442.21|438.21|441.86|437.86|442.22|438.22|441.78|437.78|34
1624723350000|2021-06-26 16:02:30|441.87|437.87|441.8|437.8|441.87|437.87|441.59|437.59|30
1624723360000|2021-06-26 16:02:40|441.79|437.79|441.8|437.8|441.81|437.81|441.72|437.72|18
1624723370000|2021-06-26 16:02:50|441.79|437.79|442.32|438.32|442.32|438.32|441.75|437.75|29
1624723380000|2021-06-26 16:03:00|442.33|438.33|441.8|437.8|442.36|438.36|441.8|437.8|33
1624723390000|2021-06-26 16:03:10|441.79|437.79|442|438|442|438|441.77|437.77|27
1624723400000|2021-06-26 16:03:20|441.99|437.99|442.33|438.33|442.33|438.33|441.99|437.99|29
1624723410000|2021-06-26 16:03:30|442.34|438.34|443.18|439.18|443.18|439.18|442.34|438.34|28
1624723420000|2021-06-26 16:03:40|443.19|439.19|442.66|438.66|443.19|439.19|442.65|438.65|35
1624723430000|2021-06-26 16:03:50|442.62|438.62|442.14|438.14|442.64|438.64|442.14|438.14|34
1624723440000|2021-06-26 16:04:00|442.15|438.15|442.44|438.44|442.46|438.46|442.15|438.15|27
1624723450000|2021-06-26 16:04:10|442.45|438.45|442.43|438.43|442.49|438.49|442.37|438.37|24
1624723460000|2021-06-26 16:04:20|442.44|438.44|442.29|438.29|442.44|438.44|442.13|438.13|28
1624723470000|2021-06-26 16:04:30|442.26|438.26|442.13|438.13|442.31|438.31|442|438|25
1624723480000|2021-06-26 16:04:40|442.16|438.16|441.56|437.56|442.16|438.16|441.55|437.55|28
1624723490000|2021-06-26 16:04:50|441.58|437.58|441.53|437.53|441.72|437.72|441.52|437.52|24
1624723500000|2021-06-26 16:05:00|441.49|437.49|441.14|437.14|441.49|437.49|441.14|437.14|13
1624723510000|2021-06-26 16:05:10|441.13|437.13|441.26|437.26|441.28|437.28|441.1|437.1|15
1624723520000|2021-06-26 16:05:20|441.28|437.28|441.93|437.93|441.93|437.93|441.28|437.28|25
1624723530000|2021-06-26 16:05:30|441.92|437.92|441.88|437.88|441.93|437.93|441.87|437.87|15
1624723540000|2021-06-26 16:05:40|441.85|437.85|441.45|437.45|441.85|437.85|441.44|437.44|24
1624723550000|2021-06-26 16:05:50|441.47|437.47|441.94|437.94|441.94|437.94|441.47|437.47|22
1624723560000|2021-06-26 16:06:00|441.95|437.95|442.24|438.24|442.24|438.24|441.82|437.82|27
1624723570000|2021-06-26 16:06:10|442.23|438.23|442.38|438.38|442.56|438.56|442.23|438.23|27
1624723580000|2021-06-26 16:06:20|442.37|438.37|442.38|438.38|442.39|438.39|442.16|438.16|27
1624723590000|2021-06-26 16:06:30|442.35|438.35|442.37|438.37|442.38|438.38|442.21|438.21|24
1624723600000|2021-06-26 16:06:40|442.31|438.31|442.13|438.13|442.31|438.31|442.05|438.05|21
1624723610000|2021-06-26 16:06:50|442.1|438.1|441.65|437.65|442.1|438.1|441.64|437.64|22
1624723620000|2021-06-26 16:07:00|441.64|437.64|441.83|437.83|441.83|437.83|441.57|437.57|22
1624723630000|2021-06-26 16:07:10|441.91|437.91|441.55|437.55|441.91|437.91|441.54|437.54|14
1624723640000|2021-06-26 16:07:20|441.54|437.54|441.29|437.29|441.54|437.54|441.29|437.29|19
1624723650000|2021-06-26 16:07:30|441.28|437.28|441.23|437.23|441.28|437.28|441.15|437.15|16
1624723660000|2021-06-26 16:07:40|441.24|437.24|441.29|437.29|441.3|437.3|441.14|437.14|27
1624723670000|2021-06-26 16:07:50|441.32|437.32|441.33|437.33|441.36|437.36|441.3|437.3|21
1624723680000|2021-06-26 16:08:00|441.34|437.34|441.67|437.67|441.7|437.7|441.34|437.34|22
1624723690000|2021-06-26 16:08:10|441.68|437.68|441.52|437.52|441.7|437.7|441.52|437.52|20
1624723700000|2021-06-26 16:08:20|441.53|437.53|441.19|437.19|441.53|437.53|441.19|437.19|23
1624723710000|2021-06-26 16:08:30|441.2|437.2|440.87|436.87|441.2|437.2|440.85|436.85|18
1624723720000|2021-06-26 16:08:40|440.88|436.88|440.67|436.67|440.9|436.9|440.63|436.63|21
1624723730000|2021-06-26 16:08:50|440.62|436.62|439.95|435.95|440.62|436.62|439.94|435.94|20
1624723740000|2021-06-26 16:09:00|439.93|435.93|439.48|435.48|440.12|436.12|439.43|435.43|33
1624723750000|2021-06-26 16:09:10|439.47|435.47|438.83|434.83|439.47|435.47|438.83|434.83|23
1624723760000|2021-06-26 16:09:20|438.82|434.82|438.72|434.72|438.82|434.82|438.63|434.63|29
1624723770000|2021-06-26 16:09:30|438.68|434.68|438.15|434.15|438.68|434.68|438.15|434.15|26
1624723780000|2021-06-26 16:09:40|438.16|434.16|438.44|434.44|438.62|434.62|438.16|434.16|28
1624723790000|2021-06-26 16:09:50|438.43|434.43|438.19|434.19|438.43|434.43|438.15|434.15|25
1624723800000|2021-06-26 16:10:00|438.18|434.18|438.21|434.21|438.23|434.23|437.94|433.94|28
1624723810000|2021-06-26 16:10:10|438.26|434.26|438.44|434.44|438.44|434.44|438.23|434.23|25
1624723820000|2021-06-26 16:10:20|438.48|434.48|438.78|434.78|438.78|434.78|438.48|434.48|24
1624723830000|2021-06-26 16:10:30|438.79|434.79|438.82|434.82|438.82|434.82|438.7|434.7|14
1624723840000|2021-06-26 16:10:40|438.8|434.8|438.98|434.98|438.98|434.98|438.79|434.79|22
1624723850000|2021-06-26 16:10:50|438.99|434.99|439.08|435.08|439.16|435.16|438.99|434.99|16
1624723860000|2021-06-26 16:11:00|439.04|435.04|438.3|434.3|439.04|435.04|438.3|434.3|27
1624723870000|2021-06-26 16:11:10|438.27|434.27|438.27|434.27|438.42|434.42|438.17|434.17|24
1624723880000|2021-06-26 16:11:20|438.28|434.28|437.97|433.97|438.28|434.28|437.72|433.72|28
1624723890000|2021-06-26 16:11:30|437.99|433.99|437.65|433.65|438|434|437.52|433.52|28
1624723900000|2021-06-26 16:11:40|437.72|433.72|438.05|434.05|438.05|434.05|437.71|433.71|28
1624723910000|2021-06-26 16:11:50|438.03|434.03|437.6|433.6|438.03|434.03|437.55|433.55|22
1624723920000|2021-06-26 16:12:00|437.59|433.59|437.29|433.29|437.65|433.65|437.28|433.28|30
1624723930000|2021-06-26 16:12:10|437.15|433.15|436.99|432.99|437.15|433.15|436.95|432.95|30
1624723940000|2021-06-26 16:12:20|436.96|432.96|436.85|432.85|436.96|432.96|436.77|432.77|29
1624723950000|2021-06-26 16:12:30|436.93|432.93|436.91|432.91|437.08|433.08|436.9|432.9|25
1624723960000|2021-06-26 16:12:40|436.89|432.89|436.97|432.97|437.12|433.12|436.87|432.87|30
1624723970000|2021-06-26 16:12:50|436.94|432.94|436.84|432.84|437.03|433.03|436.79|432.79|29
1624723980000|2021-06-26 16:13:00|436.85|432.85|437.29|433.29|437.29|433.29|436.8|432.8|27
1624723990000|2021-06-26 16:13:10|437.25|433.25|436.91|432.91|437.27|433.27|436.9|432.9|26
1624724000000|2021-06-26 16:13:20|436.9|432.9|436.97|432.97|436.98|432.98|436.9|432.9|8
1624724010000|2021-06-26 16:13:30|436.99|432.99|436.79|432.79|437|433|436.79|432.79|18
1624724020000|2021-06-26 16:13:40|436.8|432.8|436.78|432.78|436.84|432.84|436.7|432.7|32
1624724030000|2021-06-26 16:13:50|436.77|432.77|436.48|432.48|436.77|432.77|436.45|432.45|22
1624724040000|2021-06-26 16:14:00|436.49|432.49|436.89|432.89|436.93|432.93|436.46|432.46|28
1624724050000|2021-06-26 16:14:10|436.91|432.91|436.95|432.95|437.06|433.06|436.91|432.91|21
1624724060000|2021-06-26 16:14:20|436.94|432.94|436.76|432.76|436.94|432.94|436.76|432.76|10
1624724070000|2021-06-26 16:14:30|436.71|432.71|436.71|432.71|436.74|432.74|436.66|432.66|10
1624724080000|2021-06-26 16:14:40|436.7|432.7|436.66|432.66|436.73|432.73|436.65|432.65|22
1624724090000|2021-06-26 16:14:50|436.64|432.64|436.58|432.58|436.64|432.64|436.58|432.58|10
1624724100000|2021-06-26 16:15:00|436.64|432.64|436.61|432.61|436.67|432.67|436.58|432.58|26
1624724110000|2021-06-26 16:15:10|436.6|432.6|436.24|432.24|436.6|432.6|436.23|432.23|27
1624724120000|2021-06-26 16:15:20|436.25|432.25|436.3|432.3|436.34|432.34|436.02|432.02|23
1624724130000|2021-06-26 16:15:30|436.31|432.31|436.23|432.23|436.45|432.45|436.2|432.2|24
1624724140000|2021-06-26 16:15:40|436.24|432.24|435.97|431.97|436.26|432.26|435.91|431.91|27
1624724150000|2021-06-26 16:15:50|435.98|431.98|435.49|431.49|435.98|431.98|435.49|431.49|28
1624724160000|2021-06-26 16:16:00|435.5|431.5|434.61|430.61|435.5|431.5|434.61|430.61|28
1624724170000|2021-06-26 16:16:10|434.57|430.57|434.62|430.62|434.63|430.63|434.15|430.15|37
1624724180000|2021-06-26 16:16:20|434.56|430.56|434.64|430.64|434.83|430.83|434.48|430.48|33
1624724190000|2021-06-26 16:16:30|434.63|430.63|434.27|430.27|434.65|430.65|434.11|430.11|31
1624724200000|2021-06-26 16:16:40|434.25|430.25|434.08|430.08|434.25|430.25|433.92|429.92|28
1624724210000|2021-06-26 16:16:50|434.1|430.1|434.2|430.2|434.36|430.36|434.1|430.1|23
1624724220000|2021-06-26 16:17:00|434.17|430.17|433.9|429.9|434.22|430.22|433.83|429.83|24
1624724230000|2021-06-26 16:17:10|433.93|429.93|434.43|430.43|434.43|430.43|433.81|429.81|34
1624724240000|2021-06-26 16:17:20|434.47|430.47|434.43|430.43|434.56|430.56|434.43|430.43|26
1624724250000|2021-06-26 16:17:30|434.47|430.47|433.64|429.64|434.47|430.47|433.64|429.64|33
1624724260000|2021-06-26 16:17:40|433.71|429.71|433.96|429.96|433.96|429.96|433.58|429.58|30
1624724270000|2021-06-26 16:17:50|433.98|429.98|434.1|430.1|434.11|430.11|433.9|429.9|30
1624724280000|2021-06-26 16:18:00|434.11|430.11|434.85|430.85|434.89|430.89|434.11|430.11|34
1624724290000|2021-06-26 16:18:10|434.83|430.83|434.59|430.59|434.83|430.83|434.49|430.49|30
1624724300000|2021-06-26 16:18:20|434.57|430.57|434.27|430.27|434.57|430.57|434.07|430.07|28
1624724310000|2021-06-26 16:18:30|434.24|430.24|434.57|430.57|434.57|430.57|434.24|430.24|26
1624724320000|2021-06-26 16:18:40|434.58|430.58|434.77|430.77|434.9|430.9|434.58|430.58|32
1624724330000|2021-06-26 16:18:50|434.7|430.7|435.14|431.14|435.14|431.14|434.56|430.56|25
1624724340000|2021-06-26 16:19:00|435.16|431.16|435.4|431.4|435.52|431.52|435.15|431.15|29
1624724350000|2021-06-26 16:19:10|435.43|431.43|435.02|431.02|435.43|431.43|435.02|431.02|20
1624724360000|2021-06-26 16:19:20|434.96|430.96|434.85|430.85|434.96|430.96|434.85|430.85|19
1624724370000|2021-06-26 16:19:30|434.86|430.86|435.19|431.19|435.21|431.21|434.86|430.86|23
1624724380000|2021-06-26 16:19:40|435.18|431.18|435.49|431.49|435.49|431.49|435.17|431.17|19
1624724390000|2021-06-26 16:19:50|435.5|431.5|435.93|431.93|435.93|431.93|435.5|431.5|22
1624724400000|2021-06-26 16:20:00|435.94|431.94|435.73|431.73|436|432|435.63|431.63|26
1624724410000|2021-06-26 16:20:10|435.74|431.74|435.52|431.52|435.74|431.74|435.47|431.47|22
1624724420000|2021-06-26 16:20:20|435.51|431.51|435.55|431.55|435.56|431.56|435.45|431.45|26
1624724430000|2021-06-26 16:20:30|435.54|431.54|435.95|431.95|435.97|431.97|435.54|431.54|26
1624724440000|2021-06-26 16:20:40|435.94|431.94|436.27|432.27|436.27|432.27|435.89|431.89|19
1624724450000|2021-06-26 16:20:50|436.29|432.29|436.46|432.46|436.46|432.46|435.97|431.97|26
1624724460000|2021-06-26 16:21:00|436.47|432.47|436.92|432.92|437.06|433.06|436.47|432.47|32
1624724470000|2021-06-26 16:21:10|436.91|432.91|436.47|432.47|436.93|432.93|436.4|432.4|30
1624724480000|2021-06-26 16:21:20|436.48|432.48|436.41|432.41|436.54|432.54|436.37|432.37|30
1624724490000|2021-06-26 16:21:30|436.51|432.51|436.89|432.89|436.92|432.92|436.45|432.45|25
1624724500000|2021-06-26 16:21:40|436.88|432.88|436.84|432.84|436.89|432.89|436.69|432.69|25
1624724510000|2021-06-26 16:21:50|436.86|432.86|437.23|433.23|437.3|433.3|436.86|432.86|31
1624724520000|2021-06-26 16:22:00|437.22|433.22|436.98|432.98|437.22|433.22|436.97|432.97|23
1624724530000|2021-06-26 16:22:10|436.96|432.96|436.68|432.68|436.97|432.97|436.68|432.68|22
1624724540000|2021-06-26 16:22:20|436.71|432.71|437.08|433.08|437.08|433.08|436.71|432.71|28
1624724550000|2021-06-26 16:22:30|437.1|433.1|437.3|433.3|437.3|433.3|437.1|433.1|25
1624724560000|2021-06-26 16:22:40|437.31|433.31|437.32|433.32|437.33|433.33|437.3|433.3|12
1624724570000|2021-06-26 16:22:50|437.3|433.3|437.28|433.28|437.51|433.51|437.2|433.2|26
1624724580000|2021-06-26 16:23:00|437.3|433.3|437.21|433.21|437.36|433.36|437.17|433.17|26
1624724590000|2021-06-26 16:23:10|437.22|433.22|437.09|433.09|437.22|433.22|437.05|433.05|19
1624724600000|2021-06-26 16:23:20|437.08|433.08|436.93|432.93|437.08|433.08|436.93|432.93|19
1624724610000|2021-06-26 16:23:30|436.96|432.96|437.05|433.05|437.06|433.06|436.9|432.9|28
1624724620000|2021-06-26 16:23:40|437.07|433.07|437.05|433.05|437.07|433.07|437.04|433.04|13
1624724630000|2021-06-26 16:23:50|437.09|433.09|437.07|433.07|437.21|433.21|437.05|433.05|26
1624724640000|2021-06-26 16:24:00|437.04|433.04|437.16|433.16|437.16|433.16|437.04|433.04|14
1624724650000|2021-06-26 16:24:10|437.2|433.2|437.28|433.28|437.33|433.33|437.13|433.13|23
1624724660000|2021-06-26 16:24:20|437.26|433.26|437.24|433.24|437.27|433.27|437.21|433.21|13
1624724670000|2021-06-26 16:24:30|437.23|433.23|437.27|433.27|437.27|433.27|437.22|433.22|12
1624724680000|2021-06-26 16:24:40|437.28|433.28|437.41|433.41|437.44|433.44|437.28|433.28|15
1624724690000|2021-06-26 16:24:50|437.3|433.3|437.09|433.09|437.3|433.3|437.02|433.02|23
1624724700000|2021-06-26 16:25:00|437.1|433.1|437.46|433.46|437.47|433.47|437.1|433.1|22
1624724710000|2021-06-26 16:25:10|437.47|433.47|437.72|433.72|437.72|433.72|437.42|433.42|27
1624724720000|2021-06-26 16:25:20|437.73|433.73|438.21|434.21|438.4|434.4|437.73|433.73|30
1624724730000|2021-06-26 16:25:30|438.25|434.25|439|435|439.05|435.05|438.25|434.25|30
1624724740000|2021-06-26 16:25:40|439.01|435.01|439.75|435.75|439.75|435.75|438.99|434.99|26
1624724750000|2021-06-26 16:25:50|439.74|435.74|439.69|435.69|439.87|435.87|439.68|435.68|25
1624724760000|2021-06-26 16:26:00|439.68|435.68|439.07|435.07|439.68|435.68|439.06|435.06|27
1624724770000|2021-06-26 16:26:10|439.09|435.09|439.67|435.67|439.67|435.67|439.06|435.06|29
1624724780000|2021-06-26 16:26:20|439.74|435.74|439.57|435.57|439.98|435.98|439.56|435.56|33
1624724790000|2021-06-26 16:26:30|439.55|435.55|439.91|435.91|439.98|435.98|439.54|435.54|31
1624724800000|2021-06-26 16:26:40|439.92|435.92|439.52|435.52|440.01|436.01|439.52|435.52|25
1624724810000|2021-06-26 16:26:50|439.53|435.53|439.1|435.1|439.53|435.53|438.9|434.9|24
1624724820000|2021-06-26 16:27:00|439.14|435.14|439.56|435.56|439.65|435.65|439.14|435.14|29
1624724830000|2021-06-26 16:27:10|439.58|435.58|439.6|435.6|439.68|435.68|439.58|435.58|25
1624724840000|2021-06-26 16:27:20|439.59|435.59|439.37|435.37|439.59|435.59|439.37|435.37|26
1624724850000|2021-06-26 16:27:30|439.36|435.36|439.19|435.19|439.38|435.38|439.09|435.09|22
1624724860000|2021-06-26 16:27:40|439.2|435.2|439.11|435.11|439.27|435.27|439.1|435.1|22
1624724870000|2021-06-26 16:27:50|439.1|435.1|438.75|434.75|439.1|435.1|438.73|434.73|25
1624724880000|2021-06-26 16:28:00|438.74|434.74|439.58|435.58|439.59|435.59|438.74|434.74|30
1624724890000|2021-06-26 16:28:10|439.6|435.6|439.68|435.68|439.69|435.69|439.6|435.6|11
1624724900000|2021-06-26 16:28:20|439.67|435.67|439.6|435.6|439.67|435.67|439.46|435.46|25
1624724910000|2021-06-26 16:28:30|439.62|435.62|439.54|435.54|439.67|435.67|439.54|435.54|17
1624724920000|2021-06-26 16:28:40|439.55|435.55|439.9|435.9|439.91|435.91|439.51|435.51|24
1624724930000|2021-06-26 16:28:50|439.89|435.89|439.77|435.77|439.89|435.89|439.76|435.76|19
1624724940000|2021-06-26 16:29:00|439.76|435.76|439.3|435.3|439.79|435.79|439.3|435.3|25
1624724950000|2021-06-26 16:29:10|439.24|435.24|439.12|435.12|439.31|435.31|439.11|435.11|27
1624724960000|2021-06-26 16:29:20|439.14|435.14|439.35|435.35|439.42|435.42|439.14|435.14|26
1624724970000|2021-06-26 16:29:30|439.36|435.36|439.58|435.58|439.58|435.58|439.34|435.34|11
1624724980000|2021-06-26 16:29:40|439.57|435.57|439.71|435.71|439.72|435.72|439.55|435.55|24
1624724990000|2021-06-26 16:29:50|439.69|435.69|440.34|436.34|440.39|436.39|439.68|435.68|26
1624725000000|2021-06-26 16:30:00|440.36|436.36|441.02|437.02|441.03|437.03|440.35|436.35|30
1624725010000|2021-06-26 16:30:10|441.01|437.01|441.3|437.3|441.36|437.36|441.01|437.01|23
1624725020000|2021-06-26 16:30:20|441.33|437.33|441.25|437.25|441.33|437.33|441.18|437.18|25
1624725030000|2021-06-26 16:30:30|441.24|437.24|441.27|437.27|441.27|437.27|441.21|437.21|12
1624725040000|2021-06-26 16:30:40|441.31|437.31|441.35|437.35|441.37|437.37|441.31|437.31|16
1624725050000|2021-06-26 16:30:50|441.36|437.36|441.58|437.58|441.58|437.58|441.35|437.35|15
1624725060000|2021-06-26 16:31:00|441.57|437.57|441.89|437.89|441.89|437.89|441.55|437.55|18
1624725070000|2021-06-26 16:31:10|442.08|438.08|443.07|439.07|443.1|439.1|442.08|438.08|30
1624725080000|2021-06-26 16:31:20|443.06|439.06|442.99|438.99|443.1|439.1|442.98|438.98|25
1624725090000|2021-06-26 16:31:30|442.98|438.98|442.92|438.92|443.04|439.04|442.92|438.92|23
1624725100000|2021-06-26 16:31:40|442.94|438.94|443.06|439.06|443.1|439.1|442.81|438.81|27
1624725110000|2021-06-26 16:31:50|443.08|439.08|443.01|439.01|443.09|439.09|443.01|439.01|20
1624725120000|2021-06-26 16:32:00|443.02|439.02|442.69|438.69|443.02|439.02|442.69|438.69|17
1624725130000|2021-06-26 16:32:10|442.62|438.62|442.19|438.19|442.62|438.62|442.19|438.19|26
1624725140000|2021-06-26 16:32:20|442.13|438.13|441.89|437.89|442.13|438.13|441.84|437.84|18
1624725150000|2021-06-26 16:32:30|441.9|437.9|442.11|438.11|442.26|438.26|441.9|437.9|30
1624725160000|2021-06-26 16:32:40|442.12|438.12|442.12|438.12|442.13|438.13|442.06|438.06|15
1624725170000|2021-06-26 16:32:50|442.11|438.11|442.16|438.16|442.16|438.16|442.06|438.06|11
1624725180000|2021-06-26 16:33:00|442.17|438.17|442.06|438.06|442.19|438.19|442.06|438.06|17
1624725190000|2021-06-26 16:33:10|442.07|438.07|441.21|437.21|442.07|438.07|441.17|437.17|29
1624725200000|2021-06-26 16:33:20|441.16|437.16|441.28|437.28|441.3|437.3|441.16|437.16|18
1624725210000|2021-06-26 16:33:30|441.25|437.25|441.08|437.08|441.37|437.37|441.08|437.08|18
1624725220000|2021-06-26 16:33:40|441.06|437.06|440.87|436.87|441.06|437.06|440.87|436.87|19
1624725230000|2021-06-26 16:33:50|440.86|436.86|440.22|436.22|440.86|436.86|440.2|436.2|35
1624725240000|2021-06-26 16:34:00|440.2|436.2|440.08|436.08|440.26|436.26|439.91|435.91|27
1624725250000|2021-06-26 16:34:10|440.05|436.05|439.26|435.26|440.05|436.05|439.26|435.26|30
1624725260000|2021-06-26 16:34:20|439.25|435.25|438.68|434.68|439.25|435.25|438.67|434.67|31
1624725270000|2021-06-26 16:34:30|438.71|434.71|438.77|434.77|438.77|434.77|438.57|434.57|22
1624725280000|2021-06-26 16:34:40|438.82|434.82|439.06|435.06|439.29|435.29|438.82|434.82|31
1624725290000|2021-06-26 16:34:50|439.07|435.07|438.83|434.83|439.17|435.17|438.81|434.81|17
1624725300000|2021-06-26 16:35:00|438.84|434.84|438.16|434.16|438.84|434.84|438.16|434.16|25
1624725310000|2021-06-26 16:35:10|438.15|434.15|437.67|433.67|438.17|434.17|437.67|433.67|23
1624725320000|2021-06-26 16:35:20|437.65|433.65|437.73|433.73|437.74|433.74|437.5|433.5|28
1624725330000|2021-06-26 16:35:30|437.67|433.67|437.37|433.37|437.67|433.67|437.37|433.37|29
1624725340000|2021-06-26 16:35:40|437.36|433.36|437.07|433.07|437.36|433.36|437.07|433.07|21
1624725350000|2021-06-26 16:35:50|437.1|433.1|437.28|433.28|437.37|433.37|437.1|433.1|27
1624725360000|2021-06-26 16:36:00|437.29|433.29|438.08|434.08|438.08|434.08|437.29|433.29|31
1624725370000|2021-06-26 16:36:10|438.19|434.19|438.04|434.04|438.25|434.25|438|434|28
1624725380000|2021-06-26 16:36:20|438.03|434.03|437.88|433.88|438.19|434.19|437.88|433.88|20
1624725390000|2021-06-26 16:36:30|437.82|433.82|437.31|433.31|437.82|433.82|437.31|433.31|24
1624725400000|2021-06-26 16:36:40|437.3|433.3|437.57|433.57|437.76|433.76|437.25|433.25|32
1624725410000|2021-06-26 16:36:50|437.56|433.56|437.86|433.86|437.88|433.88|437.56|433.56|29
1624725420000|2021-06-26 16:37:00|437.88|433.88|437.61|433.61|437.89|433.89|437.57|433.57|29
1624725430000|2021-06-26 16:37:10|437.59|433.59|437.79|433.79|437.81|433.81|437.59|433.59|17
1624725440000|2021-06-26 16:37:20|437.8|433.8|438.17|434.17|438.18|434.18|437.78|433.78|13
1624725450000|2021-06-26 16:37:30|438.22|434.22|438.22|434.22|438.25|434.25|437.96|433.96|26
1624725460000|2021-06-26 16:37:40|438.24|434.24|438.38|434.38|438.4|434.4|438.23|434.23|12
1624725470000|2021-06-26 16:37:50|438.35|434.35|437.89|433.89|438.36|434.36|437.89|433.89|24
1624725480000|2021-06-26 16:38:00|437.87|433.87|437.94|433.94|437.94|433.94|437.83|433.83|7
1624725490000|2021-06-26 16:38:10|437.93|433.93|438.2|434.2|438.2|434.2|437.93|433.93|20
1624725500000|2021-06-26 16:38:20|438.23|434.23|438.12|434.12|438.23|434.23|438.12|434.12|15
1624725510000|2021-06-26 16:38:30|438.13|434.13|437.99|433.99|438.15|434.15|437.98|433.98|17
1624725520000|2021-06-26 16:38:40|437.97|433.97|437.5|433.5|437.97|433.97|437.49|433.49|24
1624725530000|2021-06-26 16:38:50|437.51|433.51|437.8|433.8|437.8|433.8|437.43|433.43|20
1624725540000|2021-06-26 16:39:00|437.81|433.81|437.68|433.68|437.97|433.97|437.63|433.63|28
1624725550000|2021-06-26 16:39:10|437.69|433.69|438.44|434.44|438.48|434.48|437.69|433.69|33
1624725560000|2021-06-26 16:39:20|438.49|434.49|438.78|434.78|438.83|434.83|438.48|434.48|21
1624725570000|2021-06-26 16:39:30|438.79|434.79|439.17|435.17|439.22|435.22|438.79|434.79|25
1624725580000|2021-06-26 16:39:40|439.13|435.13|439.69|435.69|439.69|435.69|439.13|435.13|31
1624725590000|2021-06-26 16:39:50|439.71|435.71|439.83|435.83|439.91|435.91|439.67|435.67|26
1624725600000|2021-06-26 16:40:00|439.81|435.81|439.17|435.17|439.85|435.85|439.17|435.17|31
1624725610000|2021-06-26 16:40:10|439.12|435.12|438.91|434.91|439.22|435.22|438.88|434.88|34
1624725620000|2021-06-26 16:40:20|438.92|434.92|439.28|435.28|439.28|435.28|438.87|434.87|18
1624725630000|2021-06-26 16:40:30|439.32|435.32|439.39|435.39|439.55|435.55|439.32|435.32|23
1624725640000|2021-06-26 16:40:40|439.4|435.4|439.83|435.83|439.83|435.83|439.35|435.35|25
1624725650000|2021-06-26 16:40:50|439.86|435.86|439.98|435.98|440.12|436.12|439.86|435.86|22
1624725660000|2021-06-26 16:41:00|439.97|435.97|440.09|436.09|440.09|436.09|439.79|435.79|30
1624725670000|2021-06-26 16:41:10|440.1|436.1|440.88|436.88|440.89|436.89|440.1|436.1|36
1624725680000|2021-06-26 16:41:20|440.87|436.87|440.95|436.95|440.96|436.96|440.81|436.81|25
1624725690000|2021-06-26 16:41:30|440.96|436.96|441.22|437.22|441.23|437.23|440.95|436.95|24
1624725700000|2021-06-26 16:41:40|441.24|437.24|441.26|437.26|441.33|437.33|441.23|437.23|20
1624725710000|2021-06-26 16:41:50|441.25|437.25|440.97|436.97|441.28|437.28|440.93|436.93|28
1624725720000|2021-06-26 16:42:00|440.95|436.95|441.4|437.4|441.45|437.45|440.91|436.91|26
1624725730000|2021-06-26 16:42:10|441.39|437.39|441.38|437.38|441.39|437.39|441.29|437.29|23
1624725740000|2021-06-26 16:42:20|441.36|437.36|441.47|437.47|441.48|437.48|441.36|437.36|10
1624725750000|2021-06-26 16:42:30|441.37|437.37|440.96|436.96|441.37|437.37|440.91|436.91|21
1624725760000|2021-06-26 16:42:40|440.95|436.95|440.87|436.87|440.95|436.95|440.87|436.87|17
1624725770000|2021-06-26 16:42:50|440.86|436.86|440.62|436.62|440.86|436.86|440.62|436.62|26
1624725780000|2021-06-26 16:43:00|440.58|436.58|440.11|436.11|440.58|436.58|439.91|435.91|32
1624725790000|2021-06-26 16:43:10|440.12|436.12|439.41|435.41|440.12|436.12|439.41|435.41|26
1624725800000|2021-06-26 16:43:20|439.37|435.37|438.82|434.82|439.38|435.38|438.76|434.76|29
1624725810000|2021-06-26 16:43:30|438.81|434.81|439.2|435.2|439.2|435.2|438.77|434.77|20
1624725820000|2021-06-26 16:43:40|439.21|435.21|439.3|435.3|439.37|435.37|439.21|435.21|18
1624725830000|2021-06-26 16:43:50|439.29|435.29|439.09|435.09|439.29|435.29|439.08|435.08|28
1624725840000|2021-06-26 16:44:00|439.08|435.08|439.1|435.1|439.13|435.13|439.08|435.08|13
1624725850000|2021-06-26 16:44:10|439.11|435.11|439.34|435.34|439.59|435.59|439.1|435.1|22
1624725860000|2021-06-26 16:44:20|439.33|435.33|439.09|435.09|439.38|435.38|439.09|435.09|20
1624725870000|2021-06-26 16:44:30|439.07|435.07|439.02|435.02|439.14|435.14|439.02|435.02|17
1624725880000|2021-06-26 16:44:40|439.01|435.01|439.1|435.1|439.11|435.11|439.01|435.01|21
1624725890000|2021-06-26 16:44:50|439.09|435.09|439.09|435.09|439.09|435.09|438.94|434.94|11
1624725900000|2021-06-26 16:45:00|439.1|435.1|438.82|434.82|439.1|435.1|438.82|434.82|25
1624725910000|2021-06-26 16:45:10|438.8|434.8|438.3|434.3|438.8|434.8|438.29|434.29|27
1624725920000|2021-06-26 16:45:20|438.29|434.29|438.61|434.61|438.64|434.64|438.29|434.29|21
1624725930000|2021-06-26 16:45:30|438.62|434.62|439.33|435.33|439.33|435.33|438.62|434.62|26
1624725940000|2021-06-26 16:45:40|439.34|435.34|439.45|435.45|439.47|435.47|439.34|435.34|18
1624725950000|2021-06-26 16:45:50|439.44|435.44|438.76|434.76|439.44|435.44|438.76|434.76|26
1624725960000|2021-06-26 16:46:00|438.71|434.71|439.15|435.15|439.15|435.15|438.5|434.5|30
1624725970000|2021-06-26 16:46:10|439.16|435.16|439.56|435.56|439.56|435.56|439.16|435.16|25
1624725980000|2021-06-26 16:46:20|439.57|435.57|439.67|435.67|439.67|435.67|439.57|435.57|7
1624725990000|2021-06-26 16:46:30|439.68|435.68|439.84|435.84|439.84|435.84|439.68|435.68|26
1624726000000|2021-06-26 16:46:40|439.85|435.85|440|436|440|436|439.85|435.85|18
1624726010000|2021-06-26 16:46:50|440.01|436.01|440|436|440.02|436.02|440|436|6
1624726020000|2021-06-26 16:47:00|439.99|435.99|440.01|436.01|440.01|436.01|439.99|435.99|14
1624726030000|2021-06-26 16:47:10|440|436|440.38|436.38|440.48|436.48|440|436|18
1624726040000|2021-06-26 16:47:20|440.37|436.37|440.15|436.15|440.37|436.37|440.13|436.13|29
1624726050000|2021-06-26 16:47:30|440.19|436.19|440.43|436.43|440.43|436.43|440.16|436.16|16
1624726060000|2021-06-26 16:47:40|440.45|436.45|440.45|436.45|440.45|436.45|440.35|436.35|22
1624726070000|2021-06-26 16:47:50|440.46|436.46|440.5|436.5|440.57|436.57|440.46|436.46|16
1624726080000|2021-06-26 16:48:00|440.46|436.46|440.23|436.23|440.46|436.46|440.23|436.23|24
1624726090000|2021-06-26 16:48:10|440.22|436.22|439.94|435.94|440.22|436.22|439.91|435.91|24
1624726100000|2021-06-26 16:48:20|439.95|435.95|439.99|435.99|440.03|436.03|439.95|435.95|17
1624726110000|2021-06-26 16:48:30|440|436|440.66|436.66|440.66|436.66|440|436|27
1624726120000|2021-06-26 16:48:40|440.67|436.67|440.6|436.6|440.7|436.7|440.6|436.6|23
1624726130000|2021-06-26 16:48:50|440.61|436.61|440.81|436.81|440.84|436.84|440.61|436.61|20
1624726140000|2021-06-26 16:49:00|440.79|436.79|440.62|436.62|440.81|436.81|440.61|436.61|24
1624726150000|2021-06-26 16:49:10|440.59|436.59|440.55|436.55|440.59|436.59|440.43|436.43|19
1624726160000|2021-06-26 16:49:20|440.56|436.56|440.78|436.78|440.79|436.79|440.55|436.55|16
1624726170000|2021-06-26 16:49:30|440.77|436.77|440.79|436.79|440.79|436.79|440.62|436.62|24
1624726180000|2021-06-26 16:49:40|440.78|436.78|440.96|436.96|440.98|436.98|440.67|436.67|26
1624726190000|2021-06-26 16:49:50|440.98|436.98|440.72|436.72|440.98|436.98|440.72|436.72|18
1624726200000|2021-06-26 16:50:00|440.71|436.71|440.69|436.69|440.72|436.72|440.68|436.68|12
1624726210000|2021-06-26 16:50:10|440.7|436.7|440.73|436.73|440.73|436.73|440.67|436.67|18
1624726220000|2021-06-26 16:50:20|440.72|436.72|441.08|437.08|441.08|437.08|440.72|436.72|16
1624726230000|2021-06-26 16:50:30|441.09|437.09|441.51|437.51|441.51|437.51|441.09|437.09|16
1624726240000|2021-06-26 16:50:40|441.61|437.61|442.13|438.13|442.13|438.13|441.6|437.6|25
1624726250000|2021-06-26 16:50:50|442.21|438.21|442.47|438.47|442.58|438.58|442.18|438.18|30
1624726260000|2021-06-26 16:51:00|442.45|438.45|442.56|438.56|442.58|438.58|442.05|438.05|35
1624726270000|2021-06-26 16:51:10|442.54|438.54|442.69|438.69|442.72|438.72|442.54|438.54|25
1624726280000|2021-06-26 16:51:20|442.68|438.68|442.29|438.29|442.68|438.68|442.27|438.27|26
1624726290000|2021-06-26 16:51:30|442.28|438.28|442.46|438.46|442.47|438.47|442.21|438.21|27
1624726300000|2021-06-26 16:51:40|442.45|438.45|442.38|438.38|442.45|438.45|442.12|438.12|27
1624726310000|2021-06-26 16:51:50|442.39|438.39|442.44|438.44|442.72|438.72|442.38|438.38|28
1624726320000|2021-06-26 16:52:00|442.43|438.43|441.97|437.97|442.43|438.43|441.97|437.97|24
1624726330000|2021-06-26 16:52:10|441.95|437.95|442.16|438.16|442.16|438.16|441.91|437.91|18
1624726340000|2021-06-26 16:52:20|442.15|438.15|442.04|438.04|442.21|438.21|441.98|437.98|21
1624726350000|2021-06-26 16:52:30|442.05|438.05|442.33|438.33|442.42|438.42|442.05|438.05|22
1624726360000|2021-06-26 16:52:40|442.31|438.31|442.65|438.65|442.65|438.65|442.28|438.28|25
1624726370000|2021-06-26 16:52:50|442.67|438.67|442.6|438.6|442.69|438.69|442.48|438.48|26
1624726380000|2021-06-26 16:53:00|442.61|438.61|442.73|438.73|442.81|438.81|442.57|438.57|23
1624726390000|2021-06-26 16:53:10|442.69|438.69|442.65|438.65|442.7|438.7|442.65|438.65|12
1624726400000|2021-06-26 16:53:20|442.64|438.64|442.67|438.67|442.67|438.67|442.49|438.49|20
1624726410000|2021-06-26 16:53:30|442.69|438.69|442.68|438.68|442.69|438.69|442.65|438.65|12
1624726420000|2021-06-26 16:53:40|442.67|438.67|442.79|438.79|442.79|438.79|442.67|438.67|10
1624726430000|2021-06-26 16:53:50|442.81|438.81|442.92|438.92|442.95|438.95|442.81|438.81|8
1624726440000|2021-06-26 16:54:00|442.91|438.91|442.78|438.78|442.91|438.91|442.62|438.62|27
1624726450000|2021-06-26 16:54:10|442.8|438.8|442.96|438.96|443.01|439.01|442.8|438.8|23
1624726460000|2021-06-26 16:54:20|442.95|438.95|442.91|438.91|442.97|438.97|442.83|438.83|24
1624726470000|2021-06-26 16:54:30|442.92|438.92|442.97|438.97|443.01|439.01|442.92|438.92|17
1624726480000|2021-06-26 16:54:40|442.92|438.92|442.82|438.82|442.99|438.99|442.81|438.81|11
1624726490000|2021-06-26 16:54:50|442.88|438.88|442.81|438.81|442.89|438.89|442.8|438.8|21
1624726500000|2021-06-26 16:55:00|442.86|438.86|443.08|439.08|443.08|439.08|442.86|438.86|23
1624726510000|2021-06-26 16:55:10|443.09|439.09|443.05|439.05|443.09|439.09|443.03|439.03|7
1624726520000|2021-06-26 16:55:20|443.07|439.07|443.04|439.04|443.07|439.07|442.94|438.94|16
1624726530000|2021-06-26 16:55:30|443.05|439.05|443.1|439.1|443.13|439.13|443.05|439.05|8
1624726540000|2021-06-26 16:55:40|443.09|439.09|443.16|439.16|443.16|439.16|443.09|439.09|13
1624726550000|2021-06-26 16:55:50|443.18|439.18|443.17|439.17|443.19|439.19|443.17|439.17|7
1624726560000|2021-06-26 16:56:00|443.1|439.1|443.16|439.16|443.16|439.16|443.1|439.1|18
1624726570000|2021-06-26 16:56:10|443.18|439.18|443.34|439.34|443.34|439.34|443.18|439.18|17
1624726580000|2021-06-26 16:56:20|443.36|439.36|443.42|439.42|443.43|439.43|443.34|439.34|14
1624726590000|2021-06-26 16:56:30|443.43|439.43|443.5|439.5|443.51|439.51|443.25|439.25|20
1624726600000|2021-06-26 16:56:40|443.52|439.52|443.51|439.51|443.53|439.53|443.51|439.51|5
1624726610000|2021-06-26 16:56:50|443.5|439.5|443.69|439.69|443.71|439.71|443.5|439.5|16
1624726620000|2021-06-26 16:57:00|443.68|439.68|443.6|439.6|443.68|439.68|443.59|439.59|13
1624726630000|2021-06-26 16:57:10|443.62|439.62|443.75|439.75|443.75|439.75|443.46|439.46|24
1624726640000|2021-06-26 16:57:20|443.74|439.74|443.85|439.85|443.85|439.85|443.74|439.74|13
1624726650000|2021-06-26 16:57:30|443.89|439.89|443.99|439.99|444.02|440.02|443.89|439.89|16
1624726660000|2021-06-26 16:57:40|444|440|444.03|440.03|444.04|440.04|443.99|439.99|8
1624726670000|2021-06-26 16:57:50|444.02|440.02|444.23|440.23|444.25|440.25|444.02|440.02|9
1624726680000|2021-06-26 16:58:00|444.22|440.22|444.6|440.6|444.61|440.61|444.22|440.22|23
1624726690000|2021-06-26 16:58:10|444.62|440.62|444.57|440.57|444.73|440.73|444.55|440.55|23
1624726700000|2021-06-26 16:58:20|444.52|440.52|444.69|440.69|444.7|440.7|444.49|440.49|20
1624726710000|2021-06-26 16:58:30|444.68|440.68|444.46|440.46|444.68|440.68|444.45|440.45|21
1624726720000|2021-06-26 16:58:40|444.4|440.4|444.38|440.38|444.4|440.4|444.38|440.38|11
1624726730000|2021-06-26 16:58:50|444.37|440.37|444.48|440.48|444.51|440.51|444.37|440.37|8
1624726740000|2021-06-26 16:59:00|444.47|440.47|444.34|440.34|444.47|440.47|444.33|440.33|19
1624726750000|2021-06-26 16:59:10|444.33|440.33|444.2|440.2|444.33|440.33|444.19|440.19|13
1624726760000|2021-06-26 16:59:20|444.23|440.23|444.43|440.43|444.44|440.44|444.22|440.22|9
1624726770000|2021-06-26 16:59:30|444.44|440.44|444.4|440.4|444.45|440.45|444.34|440.34|14
1624726780000|2021-06-26 16:59:40|444.41|440.41|444.17|440.17|444.41|440.41|444.17|440.17|23
1624726790000|2021-06-26 16:59:50|444.18|440.18|444.12|440.12|444.18|440.18|444.12|440.12|6
1624726800000|2021-06-26 17:00:00|444.13|440.13|444.38|440.38|444.38|440.38|444.13|440.13|25
1624726810000|2021-06-26 17:00:10|444.42|440.42|444.06|440.06|444.46|440.46|444.04|440.04|24
1624726820000|2021-06-26 17:00:20|444.08|440.08|443.87|439.87|444.1|440.1|443.87|439.87|21
1624726830000|2021-06-26 17:00:30|443.86|439.86|443.51|439.51|443.86|439.86|443.41|439.41|22
1624726840000|2021-06-26 17:00:40|443.49|439.49|443.56|439.56|443.61|439.61|443.42|439.42|32
1624726850000|2021-06-26 17:00:50|443.54|439.54|443.53|439.53|443.57|439.57|443.5|439.5|20
1624726860000|2021-06-26 17:01:00|443.51|439.51|443.39|439.39|443.54|439.54|443.39|439.39|18
1624726870000|2021-06-26 17:01:10|443.42|439.42|443.33|439.33|443.42|439.42|443.32|439.32|10
1624726880000|2021-06-26 17:01:20|443.28|439.28|443.27|439.27|443.31|439.31|443.13|439.13|20
1624726890000|2021-06-26 17:01:30|443.25|439.25|443.27|439.27|443.28|439.28|443.22|439.22|19
1624726900000|2021-06-26 17:01:40|443.22|439.22|443.06|439.06|443.23|439.23|443.06|439.06|22
1624726910000|2021-06-26 17:01:50|443.05|439.05|443.03|439.03|443.1|439.1|442.97|438.97|25
1624726920000|2021-06-26 17:02:00|443.04|439.04|443.4|439.4|443.4|439.4|442.95|438.95|22
1624726930000|2021-06-26 17:02:10|443.52|439.52|443.92|439.92|443.92|439.92|443.52|439.52|25
1624726940000|2021-06-26 17:02:20|443.93|439.93|444.14|440.14|444.15|440.15|443.93|439.93|27
1624726950000|2021-06-26 17:02:30|444.15|440.15|443.98|439.98|444.2|440.2|443.96|439.96|23
1624726960000|2021-06-26 17:02:40|443.97|439.97|443.71|439.71|443.97|439.97|443.7|439.7|20
1624726970000|2021-06-26 17:02:50|443.69|439.69|443.95|439.95|443.95|439.95|443.66|439.66|22
1624726980000|2021-06-26 17:03:00|443.96|439.96|444.23|440.23|444.23|440.23|443.96|439.96|15
1624726990000|2021-06-26 17:03:10|444.22|440.22|444.36|440.36|444.36|440.36|444.2|440.2|16
1624727000000|2021-06-26 17:03:20|444.35|440.35|444.33|440.33|444.36|440.36|444.24|440.24|19
1624727010000|2021-06-26 17:03:30|444.34|440.34|444.25|440.25|444.34|440.34|444.16|440.16|19
1624727020000|2021-06-26 17:03:40|444.24|440.24|444.27|440.27|444.29|440.29|444.23|440.23|12
1624727030000|2021-06-26 17:03:50|444.28|440.28|444.27|440.27|444.28|440.28|444.26|440.26|10
1624727040000|2021-06-26 17:04:00|444.28|440.28|444.01|440.01|444.28|440.28|443.99|439.99|21
1624727050000|2021-06-26 17:04:10|443.91|439.91|444.02|440.02|444.08|440.08|443.91|439.91|21
1624727060000|2021-06-26 17:04:20|444.01|440.01|444.27|440.27|444.27|440.27|444.01|440.01|17
1624727070000|2021-06-26 17:04:30|444.26|440.26|444.28|440.28|444.29|440.29|444.25|440.25|15
1624727080000|2021-06-26 17:04:40|444.27|440.27|444.25|440.25|444.29|440.29|444.23|440.23|21
1624727090000|2021-06-26 17:04:50|444.26|440.26|444.72|440.72|444.72|440.72|444.26|440.26|11
1624727100000|2021-06-26 17:05:00|444.69|440.69|445.18|441.18|445.18|441.18|444.69|440.69|14
1624727110000|2021-06-26 17:05:10|445.19|441.19|444.98|440.98|445.24|441.24|444.97|440.97|25
1624727120000|2021-06-26 17:05:20|444.97|440.97|444.75|440.75|444.98|440.98|444.68|440.68|26
1624727130000|2021-06-26 17:05:30|444.76|440.76|444.85|440.85|444.87|440.87|444.71|440.71|23
1624727140000|2021-06-26 17:05:40|444.86|440.86|444.93|440.93|444.93|440.93|444.84|440.84|17
1624727150000|2021-06-26 17:05:50|444.94|440.94|445.04|441.04|445.04|441.04|444.92|440.92|11
1624727160000|2021-06-26 17:06:00|445|441|444.88|440.88|445|441|444.88|440.88|15
1624727170000|2021-06-26 17:06:10|444.89|440.89|444.78|440.78|444.95|440.95|444.78|440.78|17
1624727180000|2021-06-26 17:06:20|444.8|440.8|444.81|440.81|444.83|440.83|444.78|440.78|7
1624727190000|2021-06-26 17:06:30|444.84|440.84|445.08|441.08|445.11|441.11|444.83|440.83|22
1624727200000|2021-06-26 17:06:40|445.1|441.1|445.07|441.07|445.11|441.11|445.06|441.06|16
1624727210000|2021-06-26 17:06:50|445.06|441.06|444.45|440.45|445.06|441.06|444.45|440.45|27
1624727220000|2021-06-26 17:07:00|444.48|440.48|445.07|441.07|445.07|441.07|444.48|440.48|31
1624727230000|2021-06-26 17:07:10|445.08|441.08|444.99|440.99|445.11|441.11|444.86|440.86|24
1624727240000|2021-06-26 17:07:20|444.97|440.97|444.88|440.88|444.97|440.97|444.88|440.88|21
1624727250000|2021-06-26 17:07:30|444.89|440.89|445.09|441.09|445.1|441.1|444.89|440.89|20
1624727260000|2021-06-26 17:07:40|445.08|441.08|445.04|441.04|445.17|441.17|444.97|440.97|31
1624727270000|2021-06-26 17:07:50|445.05|441.05|445.09|441.09|445.15|441.15|445.05|441.05|21
1624727280000|2021-06-26 17:08:00|445.1|441.1|444.94|440.94|445.1|441.1|444.89|440.89|21
1624727290000|2021-06-26 17:08:10|444.92|440.92|445.02|441.02|445.02|441.02|444.88|440.88|24
1624727300000|2021-06-26 17:08:20|445.03|441.03|445.06|441.06|445.21|441.21|445.02|441.02|22
1624727310000|2021-06-26 17:08:30|445.04|441.04|445|441|445.05|441.05|444.86|440.86|27
1624727320000|2021-06-26 17:08:40|445.02|441.02|445.05|441.05|445.05|441.05|444.99|440.99|18
1624727330000|2021-06-26 17:08:50|445.04|441.04|445.01|441.01|445.04|441.04|444.89|440.89|18
1624727340000|2021-06-26 17:09:00|445.05|441.05|445.02|441.02|445.07|441.07|445.01|441.01|18
1624727350000|2021-06-26 17:09:10|445.05|441.05|445.02|441.02|445.05|441.05|445.01|441.01|9
1624727360000|2021-06-26 17:09:20|445.03|441.03|445.07|441.07|445.08|441.08|444.86|440.86|18
1624727370000|2021-06-26 17:09:30|445.03|441.03|444.89|440.89|445.12|441.12|444.88|440.88|17
1624727380000|2021-06-26 17:09:40|444.88|440.88|444.41|440.41|444.89|440.89|444.36|440.36|25
1624727390000|2021-06-26 17:09:50|444.42|440.42|444.42|440.42|444.49|440.49|444.37|440.37|18
1624727400000|2021-06-26 17:10:00|444.4|440.4|444.21|440.21|444.4|440.4|444.21|440.21|23
1624727410000|2021-06-26 17:10:10|444.19|440.19|444.24|440.24|444.25|440.25|444.18|440.18|23
1624727420000|2021-06-26 17:10:20|444.23|440.23|444.17|440.17|444.23|440.23|444.17|440.17|18
1624727430000|2021-06-26 17:10:30|444.2|440.2|444.22|440.22|444.23|440.23|444.2|440.2|11
1624727440000|2021-06-26 17:10:40|444.23|440.23|444.21|440.21|444.25|440.25|444.18|440.18|20
1624727450000|2021-06-26 17:10:50|444.18|440.18|444.34|440.34|444.34|440.34|444.13|440.13|17
1624727460000|2021-06-26 17:11:00|444.35|440.35|444.27|440.27|444.35|440.35|444.26|440.26|12
1624727470000|2021-06-26 17:11:10|444.26|440.26|444.15|440.15|444.26|440.26|444.15|440.15|16
1624727480000|2021-06-26 17:11:20|444.13|440.13|444.1|440.1|444.14|440.14|444.1|440.1|9
1624727490000|2021-06-26 17:11:30|444.11|440.11|443.78|439.78|444.11|440.11|443.78|439.78|26
1624727500000|2021-06-26 17:11:40|443.77|439.77|443.55|439.55|443.78|439.78|443.55|439.55|11
1624727510000|2021-06-26 17:11:50|443.54|439.54|443.36|439.36|443.58|439.58|443.34|439.34|18
1624727520000|2021-06-26 17:12:00|443.35|439.35|443.31|439.31|443.36|439.36|443.31|439.31|8
1624727530000|2021-06-26 17:12:10|443.33|439.33|443.98|439.98|443.98|439.98|443.33|439.33|28
1624727540000|2021-06-26 17:12:20|443.99|439.99|443.98|439.98|444.31|440.31|443.98|439.98|33
1624727550000|2021-06-26 17:12:30|444|440|443.75|439.75|444|440|443.71|439.71|18
1624727560000|2021-06-26 17:12:40|443.71|439.71|443.89|439.89|443.89|439.89|443.67|439.67|26
1624727570000|2021-06-26 17:12:50|443.88|439.88|443.7|439.7|443.89|439.89|443.7|439.7|19
1624727580000|2021-06-26 17:13:00|443.71|439.71|443.84|439.84|443.85|439.85|443.7|439.7|16
1624727590000|2021-06-26 17:13:10|443.85|439.85|444.1|440.1|444.1|440.1|443.85|439.85|18
1624727600000|2021-06-26 17:13:20|444.09|440.09|444.2|440.2|444.2|440.2|444.08|440.08|14
1624727610000|2021-06-26 17:13:30|444.19|440.19|444.16|440.16|444.21|440.21|444.16|440.16|16
1624727620000|2021-06-26 17:13:40|444.15|440.15|443.89|439.89|444.17|440.17|443.88|439.88|13
1624727630000|2021-06-26 17:13:50|443.9|439.9|443.88|439.88|443.93|439.93|443.86|439.86|17
1624727640000|2021-06-26 17:14:00|443.87|439.87|443.82|439.82|443.89|439.89|443.82|439.82|12
1624727650000|2021-06-26 17:14:10|443.83|439.83|443.98|439.98|443.98|439.98|443.83|439.83|6
1624727660000|2021-06-26 17:14:20|443.97|439.97|443.88|439.88|443.97|439.97|443.85|439.85|12
1624727670000|2021-06-26 17:14:30|443.86|439.86|443.95|439.95|443.95|439.95|443.84|439.84|16
1624727680000|2021-06-26 17:14:40|443.94|439.94|443.96|439.96|444.01|440.01|443.94|439.94|7
1624727690000|2021-06-26 17:14:50|443.97|439.97|444.07|440.07|444.07|440.07|443.96|439.96|9
1624727700000|2021-06-26 17:15:00|444.04|440.04|443.88|439.88|444.06|440.06|443.77|439.77|20
1624727710000|2021-06-26 17:15:10|443.87|439.87|443.95|439.95|443.97|439.97|443.86|439.86|24
1624727720000|2021-06-26 17:15:20|443.93|439.93|443.93|439.93|443.97|439.97|443.91|439.91|22
1624727730000|2021-06-26 17:15:30|443.95|439.95|443.86|439.86|443.95|439.95|443.75|439.75|16
1624727740000|2021-06-26 17:15:40|443.87|439.87|443.8|439.8|443.88|439.88|443.8|439.8|18
1624727750000|2021-06-26 17:15:50|443.81|439.81|443.65|439.65|443.81|439.81|443.64|439.64|17
1624727760000|2021-06-26 17:16:00|443.64|439.64|443.31|439.31|443.64|439.64|443.31|439.31|22
1624727770000|2021-06-26 17:16:10|443.29|439.29|443.09|439.09|443.29|439.29|443.09|439.09|18
1624727780000|2021-06-26 17:16:20|443.08|439.08|442.71|438.71|443.08|439.08|442.71|438.71|29
1624727790000|2021-06-26 17:16:30|442.72|438.72|442.51|438.51|442.73|438.73|442.43|438.43|18
1624727800000|2021-06-26 17:16:40|442.58|438.58|442.7|438.7|442.73|438.73|442.58|438.58|26
1624727810000|2021-06-26 17:16:50|442.69|438.69|442.47|438.47|442.69|438.69|442.45|438.45|17
1624727820000|2021-06-26 17:17:00|442.48|438.48|442.8|438.8|442.8|438.8|442.48|438.48|16
1624727830000|2021-06-26 17:17:10|442.84|438.84|442.66|438.66|442.87|438.87|442.66|438.66|16
1624727840000|2021-06-26 17:17:20|442.67|438.67|442.47|438.47|442.69|438.69|442.46|438.46|26
1624727850000|2021-06-26 17:17:30|442.48|438.48|441.91|437.91|442.48|438.48|441.91|437.91|24
1624727860000|2021-06-26 17:17:40|441.92|437.92|441.75|437.75|441.92|437.92|441.75|437.75|14
1624727870000|2021-06-26 17:17:50|441.74|437.74|441.29|437.29|441.74|437.74|441.29|437.29|13
1624727880000|2021-06-26 17:18:00|441.25|437.25|441.49|437.49|441.52|437.52|440.99|436.99|27
1624727890000|2021-06-26 17:18:10|441.48|437.48|441.42|437.42|441.56|437.56|441.4|437.4|21
1624727900000|2021-06-26 17:18:20|441.43|437.43|441.7|437.7|441.71|437.71|441.43|437.43|19
1624727910000|2021-06-26 17:18:30|441.71|437.71|441.41|437.41|441.77|437.77|441.4|437.4|22
1624727920000|2021-06-26 17:18:40|441.45|437.45|441.37|437.37|441.47|437.47|441.3|437.3|22
1624727930000|2021-06-26 17:18:50|441.32|437.32|441.01|437.01|441.34|437.34|441.01|437.01|20
1624727940000|2021-06-26 17:19:00|441|437|440.86|436.86|441.01|437.01|440.75|436.75|27
1624727950000|2021-06-26 17:19:10|440.88|436.88|440.7|436.7|440.93|436.93|440.68|436.68|31
1624727960000|2021-06-26 17:19:20|440.69|436.69|440.85|436.85|440.86|436.86|440.69|436.69|21
1624727970000|2021-06-26 17:19:30|440.88|436.88|441.02|437.02|441.15|437.15|440.88|436.88|23
1624727980000|2021-06-26 17:19:40|441|437|440.74|436.74|441.01|437.01|440.74|436.74|21
1624727990000|2021-06-26 17:19:50|440.61|436.61|440.35|436.35|440.61|436.61|440.34|436.34|23
1624728000000|2021-06-26 17:20:00|440.34|436.34|440.5|436.5|440.55|436.55|440.29|436.29|22
1624728010000|2021-06-26 17:20:10|440.49|436.49|440.27|436.27|440.5|436.5|440.27|436.27|17
1624728020000|2021-06-26 17:20:20|440.26|436.26|440.13|436.13|440.28|436.28|440.13|436.13|17
1624728030000|2021-06-26 17:20:30|440.14|436.14|440.11|436.11|440.14|436.14|440.1|436.1|9
1624728040000|2021-06-26 17:20:40|440.12|436.12|439.95|435.95|440.12|436.12|439.93|435.93|11
1624728050000|2021-06-26 17:20:50|439.91|435.91|439.9|435.9|440|436|439.9|435.9|27
1624728060000|2021-06-26 17:21:00|439.88|435.88|439.72|435.72|439.9|435.9|439.71|435.71|18
1624728070000|2021-06-26 17:21:10|439.71|435.71|439.54|435.54|439.71|435.71|439.51|435.51|21
1624728080000|2021-06-26 17:21:20|439.55|435.55|439.72|435.72|439.72|435.72|439.52|435.52|22
1624728090000|2021-06-26 17:21:30|439.81|435.81|440.08|436.08|440.19|436.19|439.81|435.81|18
1624728100000|2021-06-26 17:21:40|440.07|436.07|439.56|435.56|440.07|436.07|439.56|435.56|22
1624728110000|2021-06-26 17:21:50|439.57|435.57|439.59|435.59|439.82|435.82|439.57|435.57|20
1624728120000|2021-06-26 17:22:00|439.57|435.57|439.53|435.53|439.57|435.57|439.47|435.47|17
1624728130000|2021-06-26 17:22:10|439.59|435.59|439.82|435.82|439.82|435.82|439.59|435.59|12
1624728140000|2021-06-26 17:22:20|439.88|435.88|440.21|436.21|440.22|436.22|439.88|435.88|21
1624728150000|2021-06-26 17:22:30|440.17|436.17|439.78|435.78|440.17|436.17|439.77|435.77|29
1624728160000|2021-06-26 17:22:40|439.73|435.73|439.54|435.54|439.73|435.73|439.51|435.51|27
1624728170000|2021-06-26 17:22:50|439.58|435.58|439.49|435.49|439.58|435.58|439.33|435.33|27
1624728180000|2021-06-26 17:23:00|439.53|435.53|439.38|435.38|439.54|435.54|439.34|435.34|27
1624728190000|2021-06-26 17:23:10|439.4|435.4|439.71|435.71|439.75|435.75|439.38|435.38|23
1624728200000|2021-06-26 17:23:20|439.73|435.73|440.05|436.05|440.1|436.1|439.73|435.73|24
1624728210000|2021-06-26 17:23:30|440.06|436.06|440.44|436.44|440.44|436.44|440.05|436.05|15
1624728220000|2021-06-26 17:23:40|440.49|436.49|440.52|436.52|440.61|436.61|440.42|436.42|29
1624728230000|2021-06-26 17:23:50|440.53|436.53|440.45|436.45|440.54|436.54|440.4|436.4|16
1624728240000|2021-06-26 17:24:00|440.46|436.46|441.49|437.49|441.5|437.5|440.46|436.46|31
1624728250000|2021-06-26 17:24:10|441.61|437.61|442.74|438.74|442.84|438.84|441.61|437.61|33
1624728260000|2021-06-26 17:24:20|442.67|438.67|442.62|438.62|442.68|438.68|442.56|438.56|33
1624728270000|2021-06-26 17:24:30|442.61|438.61|442.9|438.9|442.92|438.92|442.53|438.53|32
1624728280000|2021-06-26 17:24:40|442.93|438.93|443.19|439.19|443.34|439.34|442.89|438.89|26
1624728290000|2021-06-26 17:24:50|443.2|439.2|443.09|439.09|443.2|439.2|443|439|18
1624728300000|2021-06-26 17:25:00|443.1|439.1|443.77|439.77|443.77|439.77|443.1|439.1|21
1624728310000|2021-06-26 17:25:10|443.76|439.76|444.1|440.1|444.1|440.1|443.76|439.76|29
1624728320000|2021-06-26 17:25:20|444.11|440.11|443.84|439.84|444.11|440.11|443.78|439.78|23
1624728330000|2021-06-26 17:25:30|443.82|439.82|444|440|444|440|443.78|439.78|18
1624728340000|2021-06-26 17:25:40|443.99|439.99|443.87|439.87|443.99|439.99|443.86|439.86|17
1624728350000|2021-06-26 17:25:50|443.88|439.88|444.61|440.61|444.71|440.71|443.88|439.88|21
1624728360000|2021-06-26 17:26:00|444.6|440.6|444.19|440.19|444.6|440.6|444.17|440.17|25
1624728370000|2021-06-26 17:26:10|444.17|440.17|443.89|439.89|444.18|440.18|443.89|439.89|28
1624728380000|2021-06-26 17:26:20|443.91|439.91|443.95|439.95|443.96|439.96|443.89|439.89|22
1624728390000|2021-06-26 17:26:30|443.94|439.94|444.07|440.07|444.08|440.08|443.84|439.84|23
1624728400000|2021-06-26 17:26:40|444.09|440.09|444.06|440.06|444.25|440.25|444.06|440.06|19
1624728410000|2021-06-26 17:26:50|444.05|440.05|443.92|439.92|444.05|440.05|443.85|439.85|21
1624728420000|2021-06-26 17:27:00|443.91|439.91|444.12|440.12|444.14|440.14|443.87|439.87|18
1624728430000|2021-06-26 17:27:10|444.11|440.11|444.02|440.02|444.12|440.12|443.99|439.99|12
1624728440000|2021-06-26 17:27:20|444.03|440.03|444.03|440.03|444.03|440.03|443.98|439.98|7
1624728450000|2021-06-26 17:27:30|444.02|440.02|443.53|439.53|444.03|440.03|443.53|439.53|24
1624728460000|2021-06-26 17:27:40|443.52|439.52|442.75|438.75|443.52|439.52|442.72|438.72|26
1624728470000|2021-06-26 17:27:50|442.74|438.74|442.87|438.87|442.88|438.88|442.58|438.58|21
1624728480000|2021-06-26 17:28:00|442.79|438.79|442.06|438.06|442.82|438.82|441.95|437.95|28
1624728490000|2021-06-26 17:28:10|442.08|438.08|441.91|437.91|442.09|438.09|441.76|437.76|30
1624728500000|2021-06-26 17:28:20|441.87|437.87|441.87|437.87|441.93|437.93|441.76|437.76|22
1624728510000|2021-06-26 17:28:30|441.88|437.88|441.77|437.77|441.89|437.89|441.54|437.54|28
1624728520000|2021-06-26 17:28:40|441.8|437.8|442.32|438.32|442.36|438.36|441.79|437.79|26
1624728530000|2021-06-26 17:28:50|442.31|438.31|441.61|437.61|442.36|438.36|441.61|437.61|34
1624728540000|2021-06-26 17:29:00|441.59|437.59|441.3|437.3|441.59|437.59|441.22|437.22|30
1624728550000|2021-06-26 17:29:10|441.24|437.24|441|437|441.24|437.24|440.96|436.96|22
1624728560000|2021-06-26 17:29:20|440.99|436.99|440.57|436.57|440.99|436.99|440.41|436.41|26
1624728570000|2021-06-26 17:29:30|440.56|436.56|440.88|436.88|440.89|436.89|440.56|436.56|27
1624728580000|2021-06-26 17:29:40|440.86|436.86|440.94|436.94|441.09|437.09|440.79|436.79|29
1624728590000|2021-06-26 17:29:50|440.95|436.95|440.76|436.76|440.95|436.95|440.64|436.64|27
1624728600000|2021-06-26 17:30:00|440.71|436.71|440.58|436.58|440.72|436.72|440.52|436.52|18
1624728610000|2021-06-26 17:30:10|440.6|436.6|441.61|437.61|441.64|437.64|440.6|436.6|31
1624728620000|2021-06-26 17:30:20|441.6|437.6|441.52|437.52|441.67|437.67|441.5|437.5|28
1624728630000|2021-06-26 17:30:30|441.53|437.53|441.72|437.72|441.85|437.85|441.52|437.52|24
1624728640000|2021-06-26 17:30:40|441.68|437.68|441.89|437.89|441.89|437.89|441.68|437.68|20
1624728650000|2021-06-26 17:30:50|441.9|437.9|441.61|437.61|441.9|437.9|441.61|437.61|30
1624728660000|2021-06-26 17:31:00|441.51|437.51|441.19|437.19|441.52|437.52|441.18|437.18|31
1624728670000|2021-06-26 17:31:10|441.17|437.17|440.46|436.46|441.17|437.17|440.44|436.44|32
1624728680000|2021-06-26 17:31:20|440.52|436.52|440.05|436.05|440.52|436.52|440.04|436.04|29
1624728690000|2021-06-26 17:31:30|440.04|436.04|439.99|435.99|440.04|436.04|439.73|435.73|26
1624728700000|2021-06-26 17:31:40|439.95|435.95|439.89|435.89|440.13|436.13|439.89|435.89|32
1624728710000|2021-06-26 17:31:50|439.86|435.86|439.9|435.9|439.96|435.96|439.83|435.83|23
1624728720000|2021-06-26 17:32:00|439.89|435.89|439.61|435.61|439.89|435.89|439.61|435.61|19
1624728730000|2021-06-26 17:32:10|439.63|435.63|439.74|435.74|439.8|435.8|439.61|435.61|26
1624728740000|2021-06-26 17:32:20|439.72|435.72|440.1|436.1|440.11|436.11|439.68|435.68|22
1624728750000|2021-06-26 17:32:30|440.11|436.11|440.51|436.51|440.51|436.51|440.1|436.1|29
1624728760000|2021-06-26 17:32:40|440.54|436.54|440.6|436.6|440.6|436.6|440.51|436.51|24
1624728770000|2021-06-26 17:32:50|440.63|436.63|440.62|436.62|440.65|436.65|440.61|436.61|13
1624728780000|2021-06-26 17:33:00|440.61|436.61|440.26|436.26|440.61|436.61|440.26|436.26|22
1624728790000|2021-06-26 17:33:10|440.23|436.23|440.25|436.25|440.28|436.28|440.11|436.11|24
1624728800000|2021-06-26 17:33:20|440.26|436.26|441.01|437.01|441.01|437.01|440.26|436.26|27
1624728810000|2021-06-26 17:33:30|441|437|441.74|437.74|441.75|437.75|441|437|27
1624728820000|2021-06-26 17:33:40|441.73|437.73|442.18|438.18|442.18|438.18|441.71|437.71|33
1624728830000|2021-06-26 17:33:50|442.17|438.17|441.83|437.83|442.17|438.17|441.8|437.8|27
1624728840000|2021-06-26 17:34:00|441.86|437.86|441.58|437.58|441.86|437.86|441.58|437.58|20
1624728850000|2021-06-26 17:34:10|441.53|437.53|442.11|438.11|442.12|438.12|441.35|437.35|34
1624728860000|2021-06-26 17:34:20|442.1|438.1|442.15|438.15|442.31|438.31|442.08|438.08|30
1624728870000|2021-06-26 17:34:30|442.17|438.17|442.2|438.2|442.37|438.37|442.17|438.17|24
1624728880000|2021-06-26 17:34:40|442.23|438.23|442.13|438.13|442.38|438.38|442.13|438.13|28
1624728890000|2021-06-26 17:34:50|442.1|438.1|442.17|438.17|442.18|438.18|442.03|438.03|17
1624728900000|2021-06-26 17:35:00|442.12|438.12|441.84|437.84|442.12|438.12|441.84|437.84|16
1624728910000|2021-06-26 17:35:10|441.83|437.83|441.17|437.17|441.83|437.83|441.11|437.11|29
1624728920000|2021-06-26 17:35:20|441.12|437.12|440.89|436.89|441.12|437.12|440.6|436.6|34
1624728930000|2021-06-26 17:35:30|440.95|436.95|440.8|436.8|440.98|436.98|440.72|436.72|26
1624728940000|2021-06-26 17:35:40|440.82|436.82|440.54|436.54|440.89|436.89|440.54|436.54|24
1624728950000|2021-06-26 17:35:50|440.55|436.55|440.18|436.18|440.55|436.55|440.14|436.14|26
1624728960000|2021-06-26 17:36:00|440.14|436.14|439.98|435.98|440.25|436.25|439.83|435.83|28
1624728970000|2021-06-26 17:36:10|440.01|436.01|439.84|435.84|440.03|436.03|439.84|435.84|24
1624728980000|2021-06-26 17:36:20|439.87|435.87|439.93|435.93|440.05|436.05|439.85|435.85|28
1624728990000|2021-06-26 17:36:30|439.95|435.95|440.1|436.1|440.12|436.12|439.95|435.95|20
1624729000000|2021-06-26 17:36:40|440.12|436.12|440.54|436.54|440.59|436.59|439.98|435.98|34
1624729010000|2021-06-26 17:36:50|440.55|436.55|440.45|436.45|440.56|436.56|440.36|436.36|24
1624729020000|2021-06-26 17:37:00|440.46|436.46|440.96|436.96|441.22|437.22|440.46|436.46|30
1624729030000|2021-06-26 17:37:10|440.97|436.97|441.04|437.04|441.33|437.33|440.97|436.97|28
1624729040000|2021-06-26 17:37:20|440.97|436.97|440.74|436.74|440.97|436.97|440.73|436.73|20
1624729050000|2021-06-26 17:37:30|440.75|436.75|441.25|437.25|441.26|437.26|440.71|436.71|28
1624729060000|2021-06-26 17:37:40|441.28|437.28|441.51|437.51|441.52|437.52|441.27|437.27|26
1624729070000|2021-06-26 17:37:50|441.5|437.5|441.35|437.35|441.5|437.5|441.31|437.31|20
1624729080000|2021-06-26 17:38:00|441.37|437.37|441.45|437.45|441.56|437.56|441.32|437.32|17
1624729090000|2021-06-26 17:38:10|441.42|437.42|440.85|436.85|441.42|437.42|440.85|436.85|32
1624729100000|2021-06-26 17:38:20|440.86|436.86|440.74|436.74|440.88|436.88|440.74|436.74|23
1624729110000|2021-06-26 17:38:30|440.73|436.73|440.58|436.58|440.74|436.74|440.55|436.55|25
1624729120000|2021-06-26 17:38:40|440.57|436.57|440.44|436.44|440.63|436.63|440.42|436.42|29
1624729130000|2021-06-26 17:38:50|440.45|436.45|440.44|436.44|440.51|436.51|440.37|436.37|26
1624729140000|2021-06-26 17:39:00|440.45|436.45|440.64|436.64|440.67|436.67|440.45|436.45|17
1624729150000|2021-06-26 17:39:10|440.65|436.65|441.13|437.13|441.13|437.13|440.6|436.6|23
1624729160000|2021-06-26 17:39:20|441.19|437.19|441.34|437.34|441.47|437.47|441.19|437.19|27
1624729170000|2021-06-26 17:39:30|441.27|437.27|440.75|436.75|441.27|437.27|440.68|436.68|29
1624729180000|2021-06-26 17:39:40|440.77|436.77|440.68|436.68|440.78|436.78|440.59|436.59|25
1624729190000|2021-06-26 17:39:50|440.66|436.66|440.89|436.89|440.9|436.9|440.58|436.58|26
1624729200000|2021-06-26 17:40:00|440.88|436.88|441.06|437.06|441.06|437.06|440.88|436.88|10
1624729210000|2021-06-26 17:40:10|441.08|437.08|441.27|437.27|441.45|437.45|441.08|437.08|20
1624729220000|2021-06-26 17:40:20|441.26|437.26|441|437|441.26|437.26|440.97|436.97|22
1624729230000|2021-06-26 17:40:30|440.99|436.99|441.07|437.07|441.08|437.08|440.98|436.98|24
1624729240000|2021-06-26 17:40:40|441.06|437.06|441.06|437.06|441.12|437.12|440.94|436.94|24
1624729250000|2021-06-26 17:40:50|441.02|437.02|440.69|436.69|441.02|437.02|440.67|436.67|27
1624729260000|2021-06-26 17:41:00|440.7|436.7|440.89|436.89|440.9|436.9|440.68|436.68|20
1624729270000|2021-06-26 17:41:10|440.9|436.9|441.1|437.1|441.11|437.11|440.9|436.9|16
1624729280000|2021-06-26 17:41:20|441.12|437.12|441.21|437.21|441.24|437.24|441.09|437.09|11
1624729290000|2021-06-26 17:41:30|441.22|437.22|441.22|437.22|441.22|437.22|441.17|437.17|13
1624729300000|2021-06-26 17:41:40|441.21|437.21|441.54|437.54|441.56|437.56|441.2|437.2|17
1624729310000|2021-06-26 17:41:50|441.53|437.53|441.57|437.57|441.59|437.59|441.33|437.33|21
1624729320000|2021-06-26 17:42:00|441.55|437.55|441.68|437.68|441.69|437.69|441.55|437.55|16
1624729330000|2021-06-26 17:42:10|441.72|437.72|442.46|438.46|442.52|438.52|441.72|437.72|32
1624729340000|2021-06-26 17:42:20|442.44|438.44|442.2|438.2|442.45|438.45|442.17|438.17|26
1624729350000|2021-06-26 17:42:30|442.21|438.21|442.64|438.64|442.64|438.64|442.19|438.19|26
1624729360000|2021-06-26 17:42:40|442.6|438.6|442.05|438.05|442.61|438.61|442.05|438.05|20
1624729370000|2021-06-26 17:42:50|442.04|438.04|441.97|437.97|442.04|438.04|441.86|437.86|22
1624729380000|2021-06-26 17:43:00|441.96|437.96|442.16|438.16|442.42|438.42|441.96|437.96|29
1624729390000|2021-06-26 17:43:10|442.18|438.18|442.14|438.14|442.27|438.27|442.14|438.14|12
1624729400000|2021-06-26 17:43:20|442.06|438.06|442.06|438.06|442.12|438.12|442.05|438.05|23
1624729410000|2021-06-26 17:43:30|442.07|438.07|441.83|437.83|442.07|438.07|441.82|437.82|19
1624729420000|2021-06-26 17:43:40|441.84|437.84|442.05|438.05|442.13|438.13|441.83|437.83|22
1624729430000|2021-06-26 17:43:50|442.08|438.08|442.12|438.12|442.12|438.12|442.07|438.07|5
1624729440000|2021-06-26 17:44:00|442.14|438.14|442.39|438.39|442.42|438.42|442.14|438.14|21
1624729450000|2021-06-26 17:44:10|442.37|438.37|442.63|438.63|442.63|438.63|442.37|438.37|14
1624729460000|2021-06-26 17:44:20|442.62|438.62|442.29|438.29|442.62|438.62|442.29|438.29|27
1624729470000|2021-06-26 17:44:30|442.3|438.3|442.34|438.34|442.37|438.37|442.3|438.3|16
1624729480000|2021-06-26 17:44:40|442.35|438.35|442.33|438.33|442.36|438.36|442.32|438.32|18
1624729490000|2021-06-26 17:44:50|442.34|438.34|442.55|438.55|442.57|438.57|442.33|438.33|15
1624729500000|2021-06-26 17:45:00|442.56|438.56|442.56|438.56|442.61|438.61|442.51|438.51|15
1624729510000|2021-06-26 17:45:10|442.55|438.55|442.32|438.32|442.55|438.55|442.28|438.28|20
1624729520000|2021-06-26 17:45:20|442.33|438.33|442.08|438.08|442.33|438.33|442.08|438.08|21
1624729530000|2021-06-26 17:45:30|442.09|438.09|442.14|438.14|442.26|438.26|442.06|438.06|21
1624729540000|2021-06-26 17:45:40|442.13|438.13|442.51|438.51|442.51|438.51|442.13|438.13|16
1624729550000|2021-06-26 17:45:50|442.52|438.52|442.63|438.63|442.63|438.63|442.52|438.52|22
1624729560000|2021-06-26 17:46:00|442.66|438.66|443.2|439.2|443.2|439.2|442.66|438.66|22
1624729570000|2021-06-26 17:46:10|443.21|439.21|443.51|439.51|443.51|439.51|443.21|439.21|21
1624729580000|2021-06-26 17:46:20|443.5|439.5|443.91|439.91|443.93|439.93|443.48|439.48|20
1624729590000|2021-06-26 17:46:30|443.93|439.93|444.19|440.19|444.25|440.25|443.89|439.89|32
1624729600000|2021-06-26 17:46:40|444.18|440.18|443.84|439.84|444.27|440.27|443.82|439.82|27
1624729610000|2021-06-26 17:46:50|443.83|439.83|444.05|440.05|444.05|440.05|443.68|439.68|25
1624729620000|2021-06-26 17:47:00|444.04|440.04|443.79|439.79|444.07|440.07|443.77|439.77|30
1624729630000|2021-06-26 17:47:10|443.8|439.8|443.39|439.39|443.8|439.8|443.37|439.37|31
1624729640000|2021-06-26 17:47:20|443.44|439.44|443.75|439.75|443.76|439.76|443.44|439.44|27
1624729650000|2021-06-26 17:47:30|443.74|439.74|443.97|439.97|443.98|439.98|443.7|439.7|21
1624729660000|2021-06-26 17:47:40|443.9|439.9|444|440|444.01|440.01|443.9|439.9|21
1624729670000|2021-06-26 17:47:50|443.99|439.99|444.04|440.04|444.07|440.07|443.94|439.94|20
1624729680000|2021-06-26 17:48:00|444.03|440.03|444.08|440.08|444.1|440.1|443.98|439.98|19
1624729690000|2021-06-26 17:48:10|444.09|440.09|444.18|440.18|444.18|440.18|444.09|440.09|10
1624729700000|2021-06-26 17:48:20|444.19|440.19|444.17|440.17|444.22|440.22|444.16|440.16|19
1624729710000|2021-06-26 17:48:30|444.18|440.18|444.2|440.2|444.2|440.2|444.17|440.17|7
1624729720000|2021-06-26 17:48:40|444.21|440.21|444.14|440.14|444.22|440.22|444.14|440.14|7
1624729730000|2021-06-26 17:48:50|444.13|440.13|444.05|440.05|444.13|440.13|444.04|440.04|13
1624729740000|2021-06-26 17:49:00|444.04|440.04|444.09|440.09|444.1|440.1|444.02|440.02|12
1624729750000|2021-06-26 17:49:10|444.1|440.1|444.09|440.09|444.1|440.1|444.06|440.06|10
1624729760000|2021-06-26 17:49:20|444.1|440.1|444.14|440.14|444.15|440.15|444.1|440.1|5
1624729770000|2021-06-26 17:49:30|444.15|440.15|444.25|440.25|444.27|440.27|444.15|440.15|12
1624729780000|2021-06-26 17:49:40|444.26|440.26|444.15|440.15|444.26|440.26|444.11|440.11|11
1624729790000|2021-06-26 17:49:50|444.14|440.14|444.22|440.22|444.24|440.24|444.14|440.14|13
1624729800000|2021-06-26 17:50:00|444.23|440.23|444.27|440.27|444.27|440.27|444.21|440.21|7
1624729810000|2021-06-26 17:50:10|444.29|440.29|444.32|440.32|444.33|440.33|444.29|440.29|7
1624729820000|2021-06-26 17:50:20|444.33|440.33|444.62|440.62|444.62|440.62|444.32|440.32|14
1624729830000|2021-06-26 17:50:30|444.63|440.63|444.6|440.6|444.63|440.63|444.6|440.6|4
1624729840000|2021-06-26 17:50:40|444.58|440.58|444.83|440.83|444.89|440.89|444.55|440.55|25
1624729850000|2021-06-26 17:50:50|444.81|440.81|444.89|440.89|444.9|440.9|444.73|440.73|22
1624729860000|2021-06-26 17:51:00|444.9|440.9|445.1|441.1|445.1|441.1|444.9|440.9|14
1624729870000|2021-06-26 17:51:10|445.12|441.12|446.13|442.13|446.13|442.13|445.12|441.12|33
1624729880000|2021-06-26 17:51:20|446.15|442.15|446.28|442.28|446.34|442.34|445.99|441.99|32
1624729890000|2021-06-26 17:51:30|446.44|442.44|446.73|442.73|446.73|442.73|446.42|442.42|27
1624729900000|2021-06-26 17:51:40|446.72|442.72|446.38|442.38|446.8|442.8|446.28|442.28|31
1624729910000|2021-06-26 17:51:50|446.41|442.41|446.76|442.76|446.76|442.76|446.2|442.2|32
1624729920000|2021-06-26 17:52:00|446.75|442.75|446.63|442.63|446.83|442.83|446.6|442.6|32
1624729930000|2021-06-26 17:52:10|446.6|442.6|446.47|442.47|446.66|442.66|446.47|442.47|28
1624729940000|2021-06-26 17:52:20|446.45|442.45|446.33|442.33|446.45|442.45|446.25|442.25|19
1624729950000|2021-06-26 17:52:30|446.39|442.39|446.54|442.54|446.65|442.65|446.39|442.39|25
1624729960000|2021-06-26 17:52:40|446.55|442.55|446.73|442.73|446.73|442.73|446.51|442.51|25
1624729970000|2021-06-26 17:52:50|446.74|442.74|446.56|442.56|446.74|442.74|446.37|442.37|26
1624729980000|2021-06-26 17:53:00|446.58|442.58|446.66|442.66|446.68|442.68|446.58|442.58|21
1624729990000|2021-06-26 17:53:10|446.67|442.67|446.52|442.52|446.67|442.67|446.51|442.51|17
1624730000000|2021-06-26 17:53:20|446.51|442.51|446.28|442.28|446.51|442.51|446.2|442.2|24
1624730010000|2021-06-26 17:53:30|446.27|442.27|445.82|441.82|446.28|442.28|445.82|441.82|27
1624730020000|2021-06-26 17:53:40|445.78|441.78|445.83|441.83|445.83|441.83|445.65|441.65|27
1624730030000|2021-06-26 17:53:50|445.84|441.84|445.66|441.66|445.85|441.85|445.62|441.62|22
1624730040000|2021-06-26 17:54:00|445.63|441.63|446.07|442.07|446.1|442.1|445.63|441.63|28
1624730050000|2021-06-26 17:54:10|446.09|442.09|446.41|442.41|446.43|442.43|446.08|442.08|19
1624730060000|2021-06-26 17:54:20|446.31|442.31|446.19|442.19|446.4|442.4|446.07|442.07|30
1624730070000|2021-06-26 17:54:30|446.14|442.14|446.49|442.49|446.49|442.49|446.14|442.14|18
1624730080000|2021-06-26 17:54:40|446.46|442.46|446.22|442.22|446.46|442.46|446.19|442.19|23
1624730090000|2021-06-26 17:54:50|446.23|442.23|446.22|442.22|446.28|442.28|446.14|442.14|21
1624730100000|2021-06-26 17:55:00|446.21|442.21|446.46|442.46|446.48|442.48|446.21|442.21|20
1624730110000|2021-06-26 17:55:10|446.45|442.45|446.59|442.59|446.75|442.75|446.45|442.45|20
1624730120000|2021-06-26 17:55:20|446.56|442.56|446.85|442.85|446.87|442.87|446.56|442.56|26
1624730130000|2021-06-26 17:55:30|446.86|442.86|446.83|442.83|446.86|442.86|446.79|442.79|17
1624730140000|2021-06-26 17:55:40|446.81|442.81|446.64|442.64|446.83|442.83|446.63|442.63|18
1624730150000|2021-06-26 17:55:50|446.61|442.61|446.75|442.75|446.77|442.77|446.61|442.61|20
1624730160000|2021-06-26 17:56:00|446.74|442.74|446.8|442.8|446.8|442.8|446.67|442.67|15
1624730170000|2021-06-26 17:56:10|446.77|442.77|447.1|443.1|447.1|443.1|446.77|442.77|20
1624730180000|2021-06-26 17:56:20|447.09|443.09|447.09|443.09|447.13|443.13|447|443|19
1624730190000|2021-06-26 17:56:30|447.08|443.08|446.97|442.97|447.08|443.08|446.97|442.97|14
1624730200000|2021-06-26 17:56:40|447|443|446.88|442.88|447.01|443.01|446.85|442.85|25
1624730210000|2021-06-26 17:56:50|446.89|442.89|447.25|443.25|447.27|443.27|446.89|442.89|20
1624730220000|2021-06-26 17:57:00|447.24|443.24|447.23|443.23|447.24|443.24|447.15|443.15|7
1624730230000|2021-06-26 17:57:10|447.2|443.2|447.19|443.19|447.21|443.21|447.14|443.14|13
1624730240000|2021-06-26 17:57:20|447.26|443.26|447.39|443.39|447.39|443.39|447.26|443.26|13
1624730250000|2021-06-26 17:57:30|447.38|443.38|447.69|443.69|447.69|443.69|447.38|443.38|10
1624730260000|2021-06-26 17:57:40|447.67|443.67|448.59|444.59|448.64|444.64|447.67|443.67|32
1624730270000|2021-06-26 17:57:50|448.61|444.61|449.2|445.2|449.28|445.28|448.6|444.6|34
1624730280000|2021-06-26 17:58:00|449.16|445.16|448.95|444.95|449.18|445.18|448.64|444.64|28
1624730290000|2021-06-26 17:58:10|448.96|444.96|448.52|444.52|449.06|445.06|448.51|444.51|32
1624730300000|2021-06-26 17:58:20|448.53|444.53|448.81|444.81|449.01|445.01|448.42|444.42|28
1624730310000|2021-06-26 17:58:30|448.78|444.78|449.13|445.13|449.17|445.17|448.72|444.72|34
1624730320000|2021-06-26 17:58:40|449.09|445.09|449.17|445.17|449.25|445.25|449.03|445.03|34
1624730330000|2021-06-26 17:58:50|449.19|445.19|449.18|445.18|449.2|445.2|449.06|445.06|28
1624730340000|2021-06-26 17:59:00|449.2|445.2|449.29|445.29|449.4|445.4|449.18|445.18|24
1624730350000|2021-06-26 17:59:10|449.28|445.28|449.45|445.45|449.47|445.47|449.14|445.14|19
1624730360000|2021-06-26 17:59:20|449.46|445.46|449.15|445.15|449.48|445.48|449.14|445.14|17
1624730370000|2021-06-26 17:59:30|449.18|445.18|449.28|445.28|449.28|445.28|449.18|445.18|18
1624730380000|2021-06-26 17:59:40|449.27|445.27|449.26|445.26|449.33|445.33|449.12|445.12|21
1624730390000|2021-06-26 17:59:50|449.28|445.28|449.33|445.33|449.38|445.38|449.16|445.16|22
1624730400000|2021-06-26 18:00:00|449.32|445.32|449.48|445.48|449.48|445.48|449.32|445.32|15
1624730410000|2021-06-26 18:00:10|449.49|445.49|449.99|445.99|450.05|446.05|449.48|445.48|29
1624730420000|2021-06-26 18:00:20|450.01|446.01|449.54|445.54|450.09|446.09|449.51|445.51|28
1624730430000|2021-06-26 18:00:30|449.57|445.57|449.7|445.7|449.97|445.97|449.57|445.57|30
1624730440000|2021-06-26 18:00:40|449.69|445.69|449.56|445.56|449.71|445.71|449.55|445.55|17
1624730450000|2021-06-26 18:00:50|449.57|445.57|449.36|445.36|449.57|445.57|449.36|445.36|14
1624730460000|2021-06-26 18:01:00|449.34|445.34|449.3|445.3|449.34|445.34|449.05|445.05|24
1624730470000|2021-06-26 18:01:10|449.4|445.4|449.49|445.49|449.57|445.57|449.4|445.4|32
1624730480000|2021-06-26 18:01:20|449.5|445.5|449.22|445.22|449.59|445.59|449.22|445.22|27
1624730490000|2021-06-26 18:01:30|449.26|445.26|449.17|445.17|449.36|445.36|449.17|445.17|28
1624730500000|2021-06-26 18:01:40|449.14|445.14|449.09|445.09|449.15|445.15|449.06|445.06|22
1624730510000|2021-06-26 18:01:50|449.07|445.07|448.91|444.91|449.07|445.07|448.86|444.86|26
1624730520000|2021-06-26 18:02:00|448.92|444.92|448.68|444.68|448.92|444.92|448.65|444.65|28
1624730530000|2021-06-26 18:02:10|448.66|444.66|448.9|444.9|448.95|444.95|448.59|444.59|23
1624730540000|2021-06-26 18:02:20|448.92|444.92|448.75|444.75|448.95|444.95|448.75|444.75|29
1624730550000|2021-06-26 18:02:30|448.74|444.74|448.72|444.72|448.74|444.74|448.65|444.65|25
1624730560000|2021-06-26 18:02:40|448.73|444.73|448.74|444.74|448.76|444.76|448.72|444.72|18
1624730570000|2021-06-26 18:02:50|448.73|444.73|448.6|444.6|448.73|444.73|448.52|444.52|14
1624730580000|2021-06-26 18:03:00|448.58|444.58|448.36|444.36|448.58|444.58|448.36|444.36|17
1624730590000|2021-06-26 18:03:10|448.41|444.41|448.58|444.58|448.7|444.7|448.41|444.41|20
1624730600000|2021-06-26 18:03:20|448.56|444.56|448.48|444.48|448.57|444.57|448.48|444.48|19
1624730610000|2021-06-26 18:03:30|448.46|444.46|448.38|444.38|448.46|444.46|448.37|444.37|14
1624730620000|2021-06-26 18:03:40|448.37|444.37|448.55|444.55|448.55|444.55|448.21|444.21|18
1624730630000|2021-06-26 18:03:50|448.57|444.57|448.5|444.5|448.63|444.63|448.49|444.49|21
1624730640000|2021-06-26 18:04:00|448.46|444.46|448.51|444.51|448.59|444.59|448.44|444.44|23
1624730650000|2021-06-26 18:04:10|448.52|444.52|448.76|444.76|448.76|444.76|448.52|444.52|21
1624730660000|2021-06-26 18:04:20|448.74|444.74|448.47|444.47|448.86|444.86|448.47|444.47|14
1624730670000|2021-06-26 18:04:30|448.46|444.46|448.27|444.27|448.48|444.48|448.26|444.26|16
1624730680000|2021-06-26 18:04:40|448.26|444.26|448.3|444.3|448.31|444.31|448.17|444.17|24
1624730690000|2021-06-26 18:04:50|448.29|444.29|448.22|444.22|448.29|444.29|448.22|444.22|11
1624730700000|2021-06-26 18:05:00|448.24|444.24|447.89|443.89|448.24|444.24|447.84|443.84|25
1624730710000|2021-06-26 18:05:10|447.91|443.91|447.97|443.97|448.08|444.08|447.91|443.91|21
1624730720000|2021-06-26 18:05:20|447.93|443.93|447.72|443.72|447.94|443.94|447.71|443.71|24
1624730730000|2021-06-26 18:05:30|447.7|443.7|447.77|443.77|447.79|443.79|447.63|443.63|25
1624730740000|2021-06-26 18:05:40|447.78|443.78|447.64|443.64|447.79|443.79|447.55|443.55|23
1624730750000|2021-06-26 18:05:50|447.65|443.65|447.35|443.35|447.65|443.65|447.35|443.35|21
1624730760000|2021-06-26 18:06:00|447.37|443.37|447.57|443.57|447.77|443.77|447.35|443.35|29
1624730770000|2021-06-26 18:06:10|447.6|443.6|447.59|443.59|447.65|443.65|447.57|443.57|22
1624730780000|2021-06-26 18:06:20|447.6|443.6|447.79|443.79|447.79|443.79|447.59|443.59|17
1624730790000|2021-06-26 18:06:30|447.77|443.77|447.91|443.91|447.91|443.91|447.77|443.77|3
1624730800000|2021-06-26 18:06:40|447.9|443.9|447.64|443.64|447.91|443.91|447.64|443.64|26
1624730810000|2021-06-26 18:06:50|447.56|443.56|447.44|443.44|447.61|443.61|447.41|443.41|22
1624730820000|2021-06-26 18:07:00|447.43|443.43|447.9|443.9|447.9|443.9|447.43|443.43|20
1624730830000|2021-06-26 18:07:10|447.89|443.89|447.67|443.67|447.89|443.89|447.67|443.67|26
1624730840000|2021-06-26 18:07:20|447.65|443.65|447.53|443.53|447.65|443.65|447.52|443.52|19
1624730850000|2021-06-26 18:07:30|447.52|443.52|447.69|443.69|447.72|443.72|447.49|443.49|27
1624730860000|2021-06-26 18:07:40|447.68|443.68|447.69|443.69|447.7|443.7|447.58|443.58|22
1624730870000|2021-06-26 18:07:50|447.68|443.68|447.84|443.84|447.89|443.89|447.68|443.68|28
1624730880000|2021-06-26 18:08:00|447.82|443.82|447.64|443.64|447.84|443.84|447.6|443.6|26
1624730890000|2021-06-26 18:08:10|447.63|443.63|447.6|443.6|447.65|443.65|447.58|443.58|18
1624730900000|2021-06-26 18:08:20|447.59|443.59|447.53|443.53|447.59|443.59|447.47|443.47|24
1624730910000|2021-06-26 18:08:30|447.52|443.52|447.52|443.52|447.56|443.56|447.44|443.44|29
1624730920000|2021-06-26 18:08:40|447.5|443.5|447.76|443.76|447.78|443.78|447.5|443.5|24
1624730930000|2021-06-26 18:08:50|447.78|443.78|447.68|443.68|447.78|443.78|447.68|443.68|17
1624730940000|2021-06-26 18:09:00|447.69|443.69|447.73|443.73|447.75|443.75|447.65|443.65|11
1624730950000|2021-06-26 18:09:10|447.82|443.82|447.91|443.91|447.91|443.91|447.81|443.81|14
1624730960000|2021-06-26 18:09:20|447.9|443.9|447.88|443.88|447.9|443.9|447.85|443.85|11
1624730970000|2021-06-26 18:09:30|447.87|443.87|447.55|443.55|447.88|443.88|447.53|443.53|21
1624730980000|2021-06-26 18:09:40|447.58|443.58|447.51|443.51|447.61|443.61|447.51|443.51|15
1624730990000|2021-06-26 18:09:50|447.53|443.53|447.87|443.87|447.89|443.89|447.5|443.5|21
1624731000000|2021-06-26 18:10:00|447.88|443.88|448.14|444.14|448.14|444.14|447.88|443.88|13
1624731010000|2021-06-26 18:10:10|448.15|444.15|448.17|444.17|448.17|444.17|448.15|444.15|5
1624731020000|2021-06-26 18:10:20|448.18|444.18|448.7|444.7|448.7|444.7|448.18|444.18|19
1624731030000|2021-06-26 18:10:30|448.69|444.69|448.42|444.42|448.76|444.76|448.37|444.37|29
1624731040000|2021-06-26 18:10:40|448.44|444.44|448.64|444.64|448.66|444.66|448.42|444.42|23
1624731050000|2021-06-26 18:10:50|448.63|444.63|448.5|444.5|448.66|444.66|448.48|444.48|28
1624731060000|2021-06-26 18:11:00|448.49|444.49|448.19|444.19|448.49|444.49|448.11|444.11|28
1624731070000|2021-06-26 18:11:10|448.2|444.2|448.03|444.03|448.2|444.2|448.03|444.03|26
1624731080000|2021-06-26 18:11:20|448.06|444.06|448.04|444.04|448.09|444.09|448|444|20
1624731090000|2021-06-26 18:11:30|448.05|444.05|448.39|444.39|448.4|444.4|448.04|444.04|16
1624731100000|2021-06-26 18:11:40|448.38|444.38|448.47|444.47|448.47|444.47|448.38|444.38|15
1624731110000|2021-06-26 18:11:50|448.46|444.46|448.56|444.56|448.56|444.56|448.44|444.44|22
1624731120000|2021-06-26 18:12:00|448.6|444.6|449.06|445.06|449.06|445.06|448.57|444.57|19
1624731130000|2021-06-26 18:12:10|449.07|445.07|449.19|445.19|449.26|445.26|449.07|445.07|14
1624731140000|2021-06-26 18:12:20|449.2|445.2|449.22|445.22|449.22|445.22|449.14|445.14|16
1624731150000|2021-06-26 18:12:30|449.21|445.21|449.22|445.22|449.24|445.24|449.21|445.21|12
1624731160000|2021-06-26 18:12:40|449.21|445.21|449.25|445.25|449.25|445.25|449.15|445.15|17
1624731170000|2021-06-26 18:12:50|449.24|445.24|449.24|445.24|449.25|445.25|449.24|445.24|5
1624731180000|2021-06-26 18:13:00|449.23|445.23|448.97|444.97|449.24|445.24|448.91|444.91|27
1624731190000|2021-06-26 18:13:10|448.99|444.99|449.08|445.08|449.08|445.08|448.93|444.93|22
1624731200000|2021-06-26 18:13:20|449.12|445.12|449.13|445.13|449.13|445.13|449.07|445.07|25
1624731210000|2021-06-26 18:13:30|449.25|445.25|449.32|445.32|449.32|445.32|449.17|445.17|12
1624731220000|2021-06-26 18:13:40|449.31|445.31|449.31|445.31|449.32|445.32|449.27|445.27|18
1624731230000|2021-06-26 18:13:50|449.3|445.3|449.31|445.31|449.31|445.31|449.3|445.3|2
1624731240000|2021-06-26 18:14:00|449.33|445.33|449.29|445.29|449.36|445.36|449.26|445.26|14
1624731250000|2021-06-26 18:14:10|449.3|445.3|449.91|445.91|449.91|445.91|449.28|445.28|24
1624731260000|2021-06-26 18:14:20|449.99|445.99|450.94|446.94|450.96|446.96|449.99|445.99|35
1624731270000|2021-06-26 18:14:30|450.95|446.95|450.88|446.88|451.22|447.22|450.88|446.88|27
1624731280000|2021-06-26 18:14:40|450.89|446.89|450.77|446.77|450.91|446.91|450.77|446.77|27
1624731290000|2021-06-26 18:14:50|450.8|446.8|450.55|446.55|450.8|446.8|450.4|446.4|32
1624731300000|2021-06-26 18:15:00|450.54|446.54|450.6|446.6|451|447|450.53|446.53|26
1624731310000|2021-06-26 18:15:10|450.59|446.59|450.17|446.17|450.6|446.6|450.13|446.13|23
1624731320000|2021-06-26 18:15:20|450.16|446.16|450.11|446.11|450.2|446.2|450.1|446.1|19
1624731330000|2021-06-26 18:15:30|450.1|446.1|449.87|445.87|450.1|446.1|449.87|445.87|18
1624731340000|2021-06-26 18:15:40|449.85|445.85|449.97|445.97|449.97|445.97|449.64|445.64|28
1624731350000|2021-06-26 18:15:50|449.96|445.96|449.69|445.69|449.96|445.96|449.68|445.68|19
1624731360000|2021-06-26 18:16:00|449.7|445.7|449.56|445.56|449.71|445.71|449.5|445.5|10
1624731370000|2021-06-26 18:16:10|449.52|445.52|449.36|445.36|449.52|445.52|449.35|445.35|14
1624731380000|2021-06-26 18:16:20|449.37|445.37|449.45|445.45|449.58|445.58|449.37|445.37|27
1624731390000|2021-06-26 18:16:30|449.43|445.43|449.19|445.19|449.43|445.43|449.19|445.19|17
1624731400000|2021-06-26 18:16:40|449.17|445.17|449.01|445.01|449.17|445.17|448.89|444.89|21
1624731410000|2021-06-26 18:16:50|449.06|445.06|448.87|444.87|449.11|445.11|448.87|444.87|21
1624731420000|2021-06-26 18:17:00|448.84|444.84|448.53|444.53|448.87|444.87|448.53|444.53|23
1624731430000|2021-06-26 18:17:10|448.52|444.52|448.45|444.45|448.52|444.52|448.4|444.4|9
1624731440000|2021-06-26 18:17:20|448.44|444.44|448.62|444.62|448.63|444.63|448.42|444.42|17
1624731450000|2021-06-26 18:17:30|448.61|444.61|448.51|444.51|448.61|444.61|448.5|444.5|18
1624731460000|2021-06-26 18:17:40|448.53|444.53|448.5|444.5|448.53|444.53|448.49|444.49|7
1624731470000|2021-06-26 18:17:50|448.51|444.51|448.51|444.51|448.53|444.53|448.48|444.48|20
1624731480000|2021-06-26 18:18:00|448.5|444.5|448.46|444.46|448.5|444.5|448.44|444.44|11
1624731490000|2021-06-26 18:18:10|448.45|444.45|448.44|444.44|448.45|444.45|448.36|444.36|17
1624731500000|2021-06-26 18:18:20|448.45|444.45|448.7|444.7|448.8|444.8|448.45|444.45|21
1624731510000|2021-06-26 18:18:30|448.64|444.64|448.4|444.4|448.64|444.64|448.37|444.37|23
1624731520000|2021-06-26 18:18:40|448.39|444.39|448.43|444.43|448.43|444.43|448.37|444.37|9
1624731530000|2021-06-26 18:18:50|448.42|444.42|448.46|444.46|448.46|444.46|448.3|444.3|17
1624731540000|2021-06-26 18:19:00|448.47|444.47|448.37|444.37|448.47|444.47|448.37|444.37|16
1624731550000|2021-06-26 18:19:10|448.39|444.39|448.38|444.38|448.42|444.42|448.27|444.27|23
1624731560000|2021-06-26 18:19:20|448.39|444.39|448.79|444.79|448.82|444.82|448.37|444.37|24
1624731570000|2021-06-26 18:19:30|448.78|444.78|448.82|444.82|448.83|444.83|448.78|444.78|15
1624731580000|2021-06-26 18:19:40|448.83|444.83|448.63|444.63|448.85|444.85|448.63|444.63|15
1624731590000|2021-06-26 18:19:50|448.62|444.62|448.6|444.6|448.64|444.64|448.58|444.58|17
1624731600000|2021-06-26 18:20:00|448.59|444.59|448.74|444.74|448.74|444.74|448.57|444.57|13
1624731610000|2021-06-26 18:20:10|448.78|444.78|449.15|445.15|449.16|445.16|448.78|444.78|21
1624731620000|2021-06-26 18:20:20|449.16|445.16|449.04|445.04|449.16|445.16|449.03|445.03|14
1624731630000|2021-06-26 18:20:30|449.03|445.03|448.79|444.79|449.03|445.03|448.72|444.72|21
1624731640000|2021-06-26 18:20:40|448.78|444.78|448.44|444.44|448.79|444.79|448.44|444.44|23
1624731650000|2021-06-26 18:20:50|448.42|444.42|448.46|444.46|448.46|444.46|448.25|444.25|26
1624731660000|2021-06-26 18:21:00|448.45|444.45|448.42|444.42|448.46|444.46|448.39|444.39|14
1624731670000|2021-06-26 18:21:10|448.41|444.41|448.57|444.57|448.61|444.61|448.41|444.41|18
1624731680000|2021-06-26 18:21:20|448.6|444.6|448.6|444.6|448.6|444.6|448.48|444.48|17
1624731690000|2021-06-26 18:21:30|448.59|444.59|448.55|444.55|448.59|444.59|448.55|444.55|9
1624731700000|2021-06-26 18:21:40|448.56|444.56|448.29|444.29|448.58|444.58|448.29|444.29|11
1624731710000|2021-06-26 18:21:50|448.25|444.25|448.27|444.27|448.3|444.3|448.25|444.25|20
1624731720000|2021-06-26 18:22:00|448.21|444.21|448.15|444.15|448.21|444.21|448.15|444.15|5
1624731730000|2021-06-26 18:22:10|448.17|444.17|448.36|444.36|448.36|444.36|448.13|444.13|18
1624731740000|2021-06-26 18:22:20|448.37|444.37|448.63|444.63|448.67|444.67|448.35|444.35|23
1624731750000|2021-06-26 18:22:30|448.64|444.64|448.34|444.34|448.64|444.64|448.34|444.34|13
1624731760000|2021-06-26 18:22:40|448.32|444.32|448.23|444.23|448.32|444.32|448.21|444.21|11
1624731770000|2021-06-26 18:22:50|448.22|444.22|448.27|444.27|448.27|444.27|448.21|444.21|7
1624731780000|2021-06-26 18:23:00|448.28|444.28|448.27|444.27|448.31|444.31|448.27|444.27|7
1624731790000|2021-06-26 18:23:10|448.28|444.28|448.28|444.28|448.31|444.31|448.28|444.28|9
1624731800000|2021-06-26 18:23:20|448.27|444.27|448.36|444.36|448.37|444.37|448.19|444.19|17
1624731810000|2021-06-26 18:23:30|448.35|444.35|448.35|444.35|448.36|444.36|448.33|444.33|8
1624731820000|2021-06-26 18:23:40|448.34|444.34|448.34|444.34|448.34|444.34|448.34|444.34|1
1624731830000|2021-06-26 18:23:50|448.33|444.33|448.28|444.28|448.33|444.33|448.27|444.27|12
1624731840000|2021-06-26 18:24:00|448.29|444.29|448.59|444.59|448.61|444.61|448.27|444.27|15
1624731850000|2021-06-26 18:24:10|448.61|444.61|448.36|444.36|448.61|444.61|448.36|444.36|7
1624731860000|2021-06-26 18:24:20|448.37|444.37|448.31|444.31|448.37|444.37|448.24|444.24|17
1624731870000|2021-06-26 18:24:30|448.32|444.32|448.25|444.25|448.34|444.34|448.22|444.22|15
1624731880000|2021-06-26 18:24:40|448.26|444.26|448.35|444.35|448.46|444.46|448.24|444.24|25
1624731890000|2021-06-26 18:24:50|448.37|444.37|448.46|444.46|448.48|444.48|448.37|444.37|16
1624731900000|2021-06-26 18:25:00|448.47|444.47|448.47|444.47|448.48|444.48|448.46|444.46|12
1624731910000|2021-06-26 18:25:10|448.46|444.46|448.18|444.18|448.46|444.46|448.18|444.18|14
1624731920000|2021-06-26 18:25:20|448.19|444.19|448.09|444.09|448.2|444.2|448.09|444.09|25
1624731930000|2021-06-26 18:25:30|448.1|444.1|447.99|443.99|448.12|444.12|447.9|443.9|25
1624731940000|2021-06-26 18:25:40|448|444|447.84|443.84|448|444|447.82|443.82|21
1624731950000|2021-06-26 18:25:50|447.85|443.85|447.68|443.68|447.85|443.85|447.68|443.68|17
1624731960000|2021-06-26 18:26:00|447.65|443.65|447.44|443.44|447.66|443.66|447.44|443.44|31
1624731970000|2021-06-26 18:26:10|447.47|443.47|447.75|443.75|447.75|443.75|447.4|443.4|26
1624731980000|2021-06-26 18:26:20|447.74|443.74|447.58|443.58|447.74|443.74|447.54|443.54|18
1624731990000|2021-06-26 18:26:30|447.59|443.59|447.56|443.56|447.71|443.71|447.54|443.54|24
1624732000000|2021-06-26 18:26:40|447.54|443.54|447.54|443.54|447.66|443.66|447.53|443.53|18
1624732010000|2021-06-26 18:26:50|447.53|443.53|447.54|443.54|447.56|443.56|447.43|443.43|18
1624732020000|2021-06-26 18:27:00|447.55|443.55|447.58|443.58|447.95|443.95|447.55|443.55|21
1624732030000|2021-06-26 18:27:10|447.57|443.57|447.48|443.48|447.57|443.57|447.48|443.48|6
1624732040000|2021-06-26 18:27:20|447.46|443.46|447.17|443.17|447.46|443.46|447.17|443.17|17
1624732050000|2021-06-26 18:27:30|447.16|443.16|447.06|443.06|447.28|443.28|447.06|443.06|24
1624732060000|2021-06-26 18:27:40|447.07|443.07|447.21|443.21|447.34|443.34|447.07|443.07|20
1624732070000|2021-06-26 18:27:50|447.19|443.19|447.2|443.2|447.2|443.2|447.14|443.14|25
1624732080000|2021-06-26 18:28:00|447.19|443.19|447.48|443.48|447.72|443.72|447.19|443.19|31
1624732090000|2021-06-26 18:28:10|447.52|443.52|447.31|443.31|447.52|443.52|447.31|443.31|22
1624732100000|2021-06-26 18:28:20|447.27|443.27|447.26|443.26|447.27|443.27|447.21|443.21|14
1624732110000|2021-06-26 18:28:30|447.27|443.27|447.17|443.17|447.27|443.27|447.17|443.17|11
1624732120000|2021-06-26 18:28:40|447.16|443.16|447.27|443.27|447.27|443.27|447.14|443.14|7
1624732130000|2021-06-26 18:28:50|447.28|443.28|447.26|443.26|447.31|443.31|447.26|443.26|11
1624732140000|2021-06-26 18:29:00|447.27|443.27|447.73|443.73|447.73|443.73|447.27|443.27|24
1624732150000|2021-06-26 18:29:10|447.72|443.72|447.72|443.72|447.78|443.78|447.65|443.65|17
1624732160000|2021-06-26 18:29:20|447.75|443.75|447.76|443.76|447.86|443.86|447.71|443.71|15
1624732170000|2021-06-26 18:29:30|447.77|443.77|447.69|443.69|447.77|443.77|447.66|443.66|11
1624732180000|2021-06-26 18:29:40|447.7|443.7|447.72|443.72|447.74|443.74|447.7|443.7|6
1624732190000|2021-06-26 18:29:50|447.68|443.68|447.51|443.51|447.68|443.68|447.5|443.5|23
1624732200000|2021-06-26 18:30:00|447.5|443.5|447.8|443.8|447.8|443.8|447.46|443.46|23
1624732210000|2021-06-26 18:30:10|447.81|443.81|448.09|444.09|448.09|444.09|447.81|443.81|13
1624732220000|2021-06-26 18:30:20|448.08|444.08|447.84|443.84|448.09|444.09|447.76|443.76|23
1624732230000|2021-06-26 18:30:30|447.83|443.83|447.88|443.88|447.88|443.88|447.82|443.82|16
1624732240000|2021-06-26 18:30:40|447.87|443.87|447.81|443.81|447.87|443.87|447.8|443.8|17
1624732250000|2021-06-26 18:30:50|447.72|443.72|447.42|443.42|447.74|443.74|447.42|443.42|27
1624732260000|2021-06-26 18:31:00|447.43|443.43|447.34|443.34|447.43|443.43|447.31|443.31|14
1624732270000|2021-06-26 18:31:10|447.33|443.33|447.28|443.28|447.33|443.33|447.28|443.28|4
1624732280000|2021-06-26 18:31:20|447.15|443.15|447.03|443.03|447.15|443.15|447.02|443.02|20
1624732290000|2021-06-26 18:31:30|447.04|443.04|447.29|443.29|447.36|443.36|447.02|443.02|27
1624732300000|2021-06-26 18:31:40|447.3|443.3|447.19|443.19|447.36|443.36|447.19|443.19|23
1624732310000|2021-06-26 18:31:50|447.2|443.2|447.15|443.15|447.22|443.22|447.15|443.15|15
1624732320000|2021-06-26 18:32:00|447.16|443.16|447.01|443.01|447.16|443.16|446.99|442.99|23
1624732330000|2021-06-26 18:32:10|446.98|442.98|446.82|442.82|447|443|446.81|442.81|21
1624732340000|2021-06-26 18:32:20|446.83|442.83|446.79|442.79|446.84|442.84|446.73|442.73|19
1624732350000|2021-06-26 18:32:30|446.78|442.78|446.89|442.89|446.89|442.89|446.76|442.76|23
1624732360000|2021-06-26 18:32:40|446.9|442.9|447.09|443.09|447.09|443.09|446.86|442.86|19
1624732370000|2021-06-26 18:32:50|447.03|443.03|446.91|442.91|447.04|443.04|446.86|442.86|15
1624732380000|2021-06-26 18:33:00|446.9|442.9|447.1|443.1|447.18|443.18|446.9|442.9|24
1624732390000|2021-06-26 18:33:10|447.08|443.08|446.85|442.85|447.09|443.09|446.81|442.81|28
1624732400000|2021-06-26 18:33:20|446.84|442.84|446.83|442.83|446.86|442.86|446.82|442.82|9
1624732410000|2021-06-26 18:33:30|446.85|442.85|447.39|443.39|447.39|443.39|446.85|442.85|19
1624732420000|2021-06-26 18:33:40|447.38|443.38|447.37|443.37|447.43|443.43|447.29|443.29|21
1624732430000|2021-06-26 18:33:50|447.38|443.38|447.33|443.33|447.38|443.38|447.32|443.32|7
1624732440000|2021-06-26 18:34:00|447.34|443.34|447.45|443.45|447.48|443.48|447.34|443.34|16
1624732450000|2021-06-26 18:34:10|447.47|443.47|447.27|443.27|447.48|443.48|447.26|443.26|13
1624732460000|2021-06-26 18:34:20|447.22|443.22|446.99|442.99|447.22|443.22|446.97|442.97|15
1624732470000|2021-06-26 18:34:30|447|443|446.99|442.99|447.02|443.02|446.96|442.96|11
1624732480000|2021-06-26 18:34:40|446.98|442.98|447.03|443.03|447.03|443.03|446.97|442.97|10
1624732490000|2021-06-26 18:34:50|447.01|443.01|447.43|443.43|447.44|443.44|447.01|443.01|20
1624732500000|2021-06-26 18:35:00|447.42|443.42|447.11|443.11|447.42|443.42|447.11|443.11|16
1624732510000|2021-06-26 18:35:10|447.12|443.12|447.14|443.14|447.14|443.14|447.02|443.02|13
1624732520000|2021-06-26 18:35:20|447.12|443.12|447.3|443.3|447.3|443.3|447.12|443.12|15
1624732530000|2021-06-26 18:35:30|447.31|443.31|447.4|443.4|447.4|443.4|447.31|443.31|12
1624732540000|2021-06-26 18:35:40|447.49|443.49|448.03|444.03|448.04|444.04|447.49|443.49|30
1624732550000|2021-06-26 18:35:50|448.04|444.04|448.36|444.36|448.36|444.36|448.04|444.04|15
1624732560000|2021-06-26 18:36:00|448.37|444.37|448.6|444.6|448.6|444.6|448.33|444.33|20
1624732570000|2021-06-26 18:36:10|448.61|444.61|448.88|444.88|448.88|444.88|448.61|444.61|25
1624732580000|2021-06-26 18:36:20|448.84|444.84|448.87|444.87|448.87|444.87|448.68|444.68|20
1624732590000|2021-06-26 18:36:30|448.86|444.86|448.8|444.8|448.9|444.9|448.78|444.78|17
1624732600000|2021-06-26 18:36:40|448.81|444.81|448.6|444.6|448.81|444.81|448.6|444.6|13
1624732610000|2021-06-26 18:36:50|448.59|444.59|448.58|444.58|448.63|444.63|448.58|444.58|23
1624732620000|2021-06-26 18:37:00|448.57|444.57|448.45|444.45|448.57|444.57|448.43|444.43|21
1624732630000|2021-06-26 18:37:10|448.44|444.44|448.29|444.29|448.44|444.44|448.26|444.26|23
1624732640000|2021-06-26 18:37:20|448.27|444.27|448.03|444.03|448.27|444.27|447.89|443.89|22
1624732650000|2021-06-26 18:37:30|448.02|444.02|448.05|444.05|448.08|444.08|447.85|443.85|28
1624732660000|2021-06-26 18:37:40|448.06|444.06|448.28|444.28|448.31|444.31|448.06|444.06|20
1624732670000|2021-06-26 18:37:50|448.26|444.26|448.09|444.09|448.26|444.26|448.09|444.09|13
1624732680000|2021-06-26 18:38:00|448.1|444.1|448.23|444.23|448.23|444.23|448.1|444.1|10
1624732690000|2021-06-26 18:38:10|448.24|444.24|448.22|444.22|448.24|444.24|448.21|444.21|10
1624732700000|2021-06-26 18:38:20|448.21|444.21|448.2|444.2|448.22|444.22|448.19|444.19|8
1624732710000|2021-06-26 18:38:30|448.18|444.18|448.19|444.19|448.2|444.2|448.18|444.18|7
1624732720000|2021-06-26 18:38:40|448.18|444.18|448.21|444.21|448.22|444.22|448.15|444.15|18
1624732730000|2021-06-26 18:38:50|448.2|444.2|448.24|444.24|448.24|444.24|448.2|444.2|5
1624732740000|2021-06-26 18:39:00|448.23|444.23|448.11|444.11|448.25|444.25|448.11|444.11|14
1624732750000|2021-06-26 18:39:10|448.1|444.1|447.89|443.89|448.11|444.11|447.89|443.89|24
1624732760000|2021-06-26 18:39:20|447.88|443.88|447.64|443.64|447.9|443.9|447.62|443.62|19
1624732770000|2021-06-26 18:39:30|447.65|443.65|447.7|443.7|447.78|443.78|447.64|443.64|17
1624732780000|2021-06-26 18:39:40|447.69|443.69|447.74|443.74|447.76|443.76|447.68|443.68|21
1624732790000|2021-06-26 18:39:50|447.71|443.71|447.62|443.62|447.71|443.71|447.6|443.6|14
1624732800000|2021-06-26 18:40:00|447.63|443.63|447.64|443.64|447.65|443.65|447.62|443.62|12
1624732810000|2021-06-26 18:40:10|447.62|443.62|447.62|443.62|447.63|443.63|447.62|443.62|9
1624732820000|2021-06-26 18:40:20|447.63|443.63|447.64|443.64|447.64|443.64|447.62|443.62|10
1624732830000|2021-06-26 18:40:30|447.63|443.63|447.5|443.5|447.64|443.64|447.5|443.5|14
1624732840000|2021-06-26 18:40:40|447.48|443.48|447.32|443.32|447.52|443.52|447.31|443.31|17
1624732850000|2021-06-26 18:40:50|447.33|443.33|447.31|443.31|447.35|443.35|447.31|443.31|8
1624732860000|2021-06-26 18:41:00|447.32|443.32|447.56|443.56|447.6|443.6|447.32|443.32|15
1624732870000|2021-06-26 18:41:10|447.57|443.57|447.41|443.41|447.61|443.61|447.37|443.37|14
1624732880000|2021-06-26 18:41:20|447.42|443.42|447.31|443.31|447.42|443.42|447.27|443.27|16
1624732890000|2021-06-26 18:41:30|447.32|443.32|447.29|443.29|447.32|443.32|447.28|443.28|13
1624732900000|2021-06-26 18:41:40|447.3|443.3|447.24|443.24|447.31|443.31|447.24|443.24|20
1624732910000|2021-06-26 18:41:50|447.23|443.23|446.59|442.59|447.23|443.23|446.59|442.59|29
1624732920000|2021-06-26 18:42:00|446.61|442.61|446.47|442.47|446.62|442.62|446.42|442.42|23
1624732930000|2021-06-26 18:42:10|446.46|442.46|446.31|442.31|446.47|442.47|446.29|442.29|25
1624732940000|2021-06-26 18:42:20|446.3|442.3|446.21|442.21|446.31|442.31|446.21|442.21|28
1624732950000|2021-06-26 18:42:30|446.23|442.23|446.23|442.23|446.23|442.23|446.04|442.04|17
1624732960000|2021-06-26 18:42:40|446.24|442.24|446.22|442.22|446.36|442.36|446.22|442.22|24
1624732970000|2021-06-26 18:42:50|446.23|442.23|446.18|442.18|446.28|442.28|446.16|442.16|19
1624732980000|2021-06-26 18:43:00|446.17|442.17|446.39|442.39|446.43|442.43|446.17|442.17|27
1624732990000|2021-06-26 18:43:10|446.4|442.4|446.15|442.15|446.4|442.4|446.15|442.15|21
1624733000000|2021-06-26 18:43:20|446.1|442.1|446.07|442.07|446.12|442.12|446.07|442.07|16
1624733010000|2021-06-26 18:43:30|446.08|442.08|446.09|442.09|446.11|442.11|446.08|442.08|15
1624733020000|2021-06-26 18:43:40|446.08|442.08|446.16|442.16|446.53|442.53|446.08|442.08|28
1624733030000|2021-06-26 18:43:50|446.15|442.15|446.07|442.07|446.27|442.27|446.07|442.07|13
1624733040000|2021-06-26 18:44:00|446.1|442.1|446.38|442.38|446.38|442.38|446.1|442.1|11
1624733050000|2021-06-26 18:44:10|446.39|442.39|446.58|442.58|446.58|442.58|446.39|442.39|16
1624733060000|2021-06-26 18:44:20|446.61|442.61|446.77|442.77|446.85|442.85|446.6|442.6|21
1624733070000|2021-06-26 18:44:30|446.76|442.76|446.49|442.49|446.76|442.76|446.42|442.42|21
1624733080000|2021-06-26 18:44:40|446.48|442.48|446.59|442.59|446.59|442.59|446.38|442.38|21
1624733090000|2021-06-26 18:44:50|446.58|442.58|446.46|442.46|446.72|442.72|446.46|442.46|23
1624733100000|2021-06-26 18:45:00|446.45|442.45|446.97|442.97|446.98|442.98|446.38|442.38|32
1624733110000|2021-06-26 18:45:10|446.96|442.96|447|443|447.02|443.02|446.96|442.96|9
1624733120000|2021-06-26 18:45:20|447.01|443.01|446.52|442.52|447.01|443.01|446.47|442.47|32
1624733130000|2021-06-26 18:45:30|446.54|442.54|446.56|442.56|446.59|442.59|446.42|442.42|24
1624733140000|2021-06-26 18:45:40|446.55|442.55|446.45|442.45|446.57|442.57|446.41|442.41|27
1624733150000|2021-06-26 18:45:50|446.43|442.43|446.09|442.09|446.43|442.43|446.09|442.09|28
1624733160000|2021-06-26 18:46:00|446.11|442.11|446.2|442.2|446.23|442.23|446.1|442.1|14
1624733170000|2021-06-26 18:46:10|446.19|442.19|446.23|442.23|446.3|442.3|446.19|442.19|20
1624733180000|2021-06-26 18:46:20|446.26|442.26|446.42|442.42|446.43|442.43|446.18|442.18|18
1624733190000|2021-06-26 18:46:30|446.41|442.41|446.37|442.37|446.41|442.41|446.28|442.28|19
1624733200000|2021-06-26 18:46:40|446.38|442.38|446.45|442.45|446.51|442.51|446.36|442.36|20
1624733210000|2021-06-26 18:46:50|446.46|442.46|446.4|442.4|446.47|442.47|446.35|442.35|20
1624733220000|2021-06-26 18:47:00|446.39|442.39|446.33|442.33|446.41|442.41|446.31|442.31|10
1624733230000|2021-06-26 18:47:10|446.32|442.32|446.18|442.18|446.32|442.32|446.15|442.15|16
1624733240000|2021-06-26 18:47:20|446.2|442.2|446.4|442.4|446.4|442.4|446.2|442.2|20
1624733250000|2021-06-26 18:47:30|446.39|442.39|446.1|442.1|446.39|442.39|446.1|442.1|21
1624733260000|2021-06-26 18:47:40|446.09|442.09|446.34|442.34|446.37|442.37|446.09|442.09|24
1624733270000|2021-06-26 18:47:50|446.35|442.35|446.36|442.36|446.41|442.41|446.35|442.35|7
1624733280000|2021-06-26 18:48:00|446.37|442.37|446.48|442.48|446.48|442.48|446.36|442.36|17
1624733290000|2021-06-26 18:48:10|446.49|442.49|446.77|442.77|446.77|442.77|446.49|442.49|17
1624733300000|2021-06-26 18:48:20|446.78|442.78|446.62|442.62|446.78|442.78|446.61|442.61|20
1624733310000|2021-06-26 18:48:30|446.63|442.63|446.46|442.46|446.65|442.65|446.46|442.46|19
1624733320000|2021-06-26 18:48:40|446.48|442.48|446.38|442.38|446.48|442.48|446.37|442.37|19
1624733330000|2021-06-26 18:48:50|446.39|442.39|446.35|442.35|446.45|442.45|446.35|442.35|14
1624733340000|2021-06-26 18:49:00|446.36|442.36|446.68|442.68|446.68|442.68|446.36|442.36|13
1624733350000|2021-06-26 18:49:10|446.67|442.67|446.69|442.69|446.71|442.71|446.66|442.66|16
1624733360000|2021-06-26 18:49:20|446.68|442.68|446.71|442.71|446.71|442.71|446.52|442.52|25
1624733370000|2021-06-26 18:49:30|446.76|442.76|446.81|442.81|446.84|442.84|446.76|442.76|18
1624733380000|2021-06-26 18:49:40|446.8|442.8|446.76|442.76|446.81|442.81|446.76|442.76|21
1624733390000|2021-06-26 18:49:50|446.77|442.77|446.72|442.72|446.77|442.77|446.68|442.68|16
1624733400000|2021-06-26 18:50:00|446.68|442.68|446.86|442.86|446.86|442.86|446.63|442.63|20
1624733410000|2021-06-26 18:50:10|446.89|442.89|447.69|443.69|447.69|443.69|446.89|442.89|27
1624733420000|2021-06-26 18:50:20|447.7|443.7|447.55|443.55|447.7|443.7|447.53|443.53|28
1624733430000|2021-06-26 18:50:30|447.5|443.5|447.43|443.43|447.5|443.5|447.17|443.17|28
1624733440000|2021-06-26 18:50:40|447.46|443.46|447.46|443.46|447.55|443.55|447.29|443.29|24
1624733450000|2021-06-26 18:50:50|447.48|443.48|447.59|443.59|447.66|443.66|447.48|443.48|27
1624733460000|2021-06-26 18:51:00|447.6|443.6|447.85|443.85|447.85|443.85|447.6|443.6|17
1624733470000|2021-06-26 18:51:10|447.86|443.86|448.07|444.07|448.09|444.09|447.86|443.86|19
1624733480000|2021-06-26 18:51:20|448.08|444.08|447.93|443.93|448.08|444.08|447.93|443.93|12
1624733490000|2021-06-26 18:51:30|447.91|443.91|447.87|443.87|447.91|443.91|447.86|443.86|8
1624733500000|2021-06-26 18:51:40|447.89|443.89|447.81|443.81|447.89|443.89|447.78|443.78|12
1624733510000|2021-06-26 18:51:50|447.8|443.8|447.72|443.72|447.81|443.81|447.69|443.69|12
1624733520000|2021-06-26 18:52:00|447.73|443.73|447.71|443.71|447.75|443.75|447.71|443.71|19
1624733530000|2021-06-26 18:52:10|447.7|443.7|447.72|443.72|447.74|443.74|447.7|443.7|17
1624733540000|2021-06-26 18:52:20|447.7|443.7|447.65|443.65|447.7|443.7|447.61|443.61|7
1624733550000|2021-06-26 18:52:30|447.64|443.64|447.43|443.43|447.64|443.64|447.43|443.43|23
1624733560000|2021-06-26 18:52:40|447.4|443.4|447.4|443.4|447.47|443.47|447.37|443.37|22
1624733570000|2021-06-26 18:52:50|447.41|443.41|447.49|443.49|447.49|443.49|447.4|443.4|7
1624733580000|2021-06-26 18:53:00|447.51|443.51|447.3|443.3|447.51|443.51|447.3|443.3|23
1624733590000|2021-06-26 18:53:10|447.28|443.28|447.07|443.07|447.28|443.28|447.06|443.06|21
1624733600000|2021-06-26 18:53:20|447.08|443.08|446.79|442.79|447.08|443.08|446.79|442.79|23
1624733610000|2021-06-26 18:53:30|446.77|442.77|446.8|442.8|446.83|442.83|446.75|442.75|25
1624733620000|2021-06-26 18:53:40|446.73|442.73|446.63|442.63|446.74|442.74|446.61|442.61|20
1624733630000|2021-06-26 18:53:50|446.64|442.64|446.68|442.68|446.68|442.68|446.64|442.64|8
1624733640000|2021-06-26 18:54:00|446.67|442.67|447.02|443.02|447.03|443.03|446.66|442.66|22
1624733650000|2021-06-26 18:54:10|447.01|443.01|446.78|442.78|447.04|443.04|446.78|442.78|13
1624733660000|2021-06-26 18:54:20|446.79|442.79|446.75|442.75|446.8|442.8|446.72|442.72|14
1624733670000|2021-06-26 18:54:30|446.73|442.73|446.75|442.75|446.76|442.76|446.73|442.73|7
1624733680000|2021-06-26 18:54:40|446.74|442.74|446.73|442.73|446.74|442.74|446.68|442.68|11
1624733690000|2021-06-26 18:54:50|446.74|442.74|446.56|442.56|446.79|442.79|446.54|442.54|14
1624733700000|2021-06-26 18:55:00|446.57|442.57|446.54|442.54|446.57|442.57|446.48|442.48|11
1624733710000|2021-06-26 18:55:10|446.5|442.5|446.48|442.48|446.53|442.53|446.48|442.48|15
1624733720000|2021-06-26 18:55:20|446.44|442.44|446.34|442.34|446.47|442.47|446.33|442.33|16
1624733730000|2021-06-26 18:55:30|446.33|442.33|446.26|442.26|446.34|442.34|446.25|442.25|11
1624733740000|2021-06-26 18:55:40|446.25|442.25|446.3|442.3|446.3|442.3|446.25|442.25|11
1624733750000|2021-06-26 18:55:50|446.29|442.29|446.16|442.16|446.3|442.3|446.16|442.16|17
1624733760000|2021-06-26 18:56:00|446.15|442.15|446.13|442.13|446.21|442.21|446.12|442.12|18
1624733770000|2021-06-26 18:56:10|446.14|442.14|445.95|441.95|446.14|442.14|445.95|441.95|20
1624733780000|2021-06-26 18:56:20|445.91|441.91|445.76|441.76|445.93|441.93|445.7|441.7|24
1624733790000|2021-06-26 18:56:30|445.74|441.74|445.71|441.71|445.8|441.8|445.68|441.68|18
1624733800000|2021-06-26 18:56:40|445.7|441.7|445.83|441.83|445.84|441.84|445.66|441.66|18
1624733810000|2021-06-26 18:56:50|445.84|441.84|445.68|441.68|445.86|441.86|445.67|441.67|20
1624733820000|2021-06-26 18:57:00|445.69|441.69|445.81|441.81|445.93|441.93|445.68|441.68|25
1624733830000|2021-06-26 18:57:10|445.74|441.74|445.73|441.73|445.74|441.74|445.68|441.68|19
1624733840000|2021-06-26 18:57:20|445.74|441.74|445.71|441.71|445.74|441.74|445.66|441.66|16
1624733850000|2021-06-26 18:57:30|445.72|441.72|445.71|441.71|445.74|441.74|445.71|441.71|9
1624733860000|2021-06-26 18:57:40|445.7|441.7|445.72|441.72|445.72|441.72|445.64|441.64|20
1624733870000|2021-06-26 18:57:50|445.73|441.73|446.05|442.05|446.05|442.05|445.73|441.73|19
1624733880000|2021-06-26 18:58:00|446.06|442.06|446.2|442.2|446.2|442.2|446.04|442.04|23
1624733890000|2021-06-26 18:58:10|446.19|442.19|446.21|442.21|446.22|442.22|446.19|442.19|9
1624733900000|2021-06-26 18:58:20|446.2|442.2|446.09|442.09|446.2|442.2|445.9|441.9|18
1624733910000|2021-06-26 18:58:30|446.1|442.1|446.21|442.21|446.21|442.21|446.09|442.09|13
1624733920000|2021-06-26 18:58:40|446.23|442.23|446.34|442.34|446.35|442.35|446.22|442.22|13
1624733930000|2021-06-26 18:58:50|446.33|442.33|446.35|442.35|446.42|442.42|446.32|442.32|16
1624733940000|2021-06-26 18:59:00|446.34|442.34|446.33|442.33|446.35|442.35|446.29|442.29|10
1624733950000|2021-06-26 18:59:10|446.35|442.35|446.35|442.35|446.36|442.36|446.35|442.35|5
1624733960000|2021-06-26 18:59:20|446.34|442.34|446.35|442.35|446.36|442.36|446.34|442.34|9
1624733970000|2021-06-26 18:59:30|446.36|442.36|446.34|442.34|446.36|442.36|446.34|442.34|9
1624733980000|2021-06-26 18:59:40|446.36|442.36|446.74|442.74|446.74|442.74|446.36|442.36|12
1624733990000|2021-06-26 18:59:50|446.73|442.73|446.82|442.82|446.82|442.82|446.72|442.72|6
1624734000000|2021-06-26 19:00:00|446.83|442.83|446.45|442.45|446.83|442.83|446.43|442.43|19
1624734010000|2021-06-26 19:00:10|446.43|442.43|446.67|442.67|446.67|442.67|446.43|442.43|31
1624734020000|2021-06-26 19:00:20|446.66|442.66|447.45|443.45|447.45|443.45|446.66|442.66|30
1624734030000|2021-06-26 19:00:30|447.46|443.46|447.42|443.42|447.6|443.6|447.36|443.36|29
1624734040000|2021-06-26 19:00:40|447.41|443.41|447.4|443.4|447.45|443.45|447.31|443.31|20
1624734050000|2021-06-26 19:00:50|447.41|443.41|447.56|443.56|447.56|443.56|447.36|443.36|21
1624734060000|2021-06-26 19:01:00|447.58|443.58|447.61|443.61|447.61|443.61|447.58|443.58|9
1624734070000|2021-06-26 19:01:10|447.62|443.62|447.77|443.77|447.97|443.97|447.62|443.62|19
1624734080000|2021-06-26 19:01:20|447.81|443.81|448.37|444.37|448.4|444.4|447.79|443.79|23
1624734090000|2021-06-26 19:01:30|448.4|444.4|448.55|444.55|448.65|444.65|448.4|444.4|30
1624734100000|2021-06-26 19:01:40|448.54|444.54|448.31|444.31|448.54|444.54|448.29|444.29|21
1624734110000|2021-06-26 19:01:50|448.33|444.33|448.48|444.48|448.49|444.49|448.28|444.28|28
1624734120000|2021-06-26 19:02:00|448.47|444.47|448.1|444.1|448.49|444.49|448.09|444.09|23
1624734130000|2021-06-26 19:02:10|448.09|444.09|448.02|444.02|448.09|444.09|447.99|443.99|19
1624734140000|2021-06-26 19:02:20|448.03|444.03|448.11|444.11|448.15|444.15|447.94|443.94|27
1624734150000|2021-06-26 19:02:30|448.12|444.12|448.1|444.1|448.25|444.25|448.08|444.08|21
1624734160000|2021-06-26 19:02:40|448.08|444.08|447.89|443.89|448.08|444.08|447.89|443.89|16
1624734170000|2021-06-26 19:02:50|447.85|443.85|447.72|443.72|447.85|443.85|447.63|443.63|24
1624734180000|2021-06-26 19:03:00|447.71|443.71|447.51|443.51|447.72|443.72|447.48|443.48|24
1624734190000|2021-06-26 19:03:10|447.49|443.49|447.77|443.77|447.78|443.78|447.49|443.49|20
1624734200000|2021-06-26 19:03:20|447.78|443.78|447.83|443.83|447.91|443.91|447.75|443.75|18
1624734210000|2021-06-26 19:03:30|447.81|443.81|447.7|443.7|447.81|443.81|447.6|443.6|22
1624734220000|2021-06-26 19:03:40|447.67|443.67|447.86|443.86|447.86|443.86|447.64|443.64|19
1624734230000|2021-06-26 19:03:50|447.84|443.84|447.55|443.55|447.84|443.84|447.54|443.54|20
1624734240000|2021-06-26 19:04:00|447.54|443.54|447.63|443.63|447.63|443.63|447.54|443.54|13
1624734250000|2021-06-26 19:04:10|447.61|443.61|447.72|443.72|447.73|443.73|447.57|443.57|15
1624734260000|2021-06-26 19:04:20|447.73|443.73|447.38|443.38|447.73|443.73|447.38|443.38|25
1624734270000|2021-06-26 19:04:30|447.36|443.36|447.33|443.33|447.36|443.36|447.28|443.28|19
1624734280000|2021-06-26 19:04:40|447.32|443.32|447.12|443.12|447.32|443.32|447.12|443.12|22
1624734290000|2021-06-26 19:04:50|447.11|443.11|447.11|443.11|447.14|443.14|447.08|443.08|14
1624734300000|2021-06-26 19:05:00|447.12|443.12|447.47|443.47|447.51|443.51|447.12|443.12|26
1624734310000|2021-06-26 19:05:10|447.46|443.46|447.38|443.38|447.47|443.47|447.37|443.37|17
1624734320000|2021-06-26 19:05:20|447.37|443.37|447.48|443.48|447.48|443.48|447.37|443.37|14
1624734330000|2021-06-26 19:05:30|447.49|443.49|447.6|443.6|447.8|443.8|447.49|443.49|21
1624734340000|2021-06-26 19:05:40|447.62|443.62|447.61|443.61|447.64|443.64|447.57|443.57|16
1624734350000|2021-06-26 19:05:50|447.6|443.6|447.56|443.56|447.68|443.68|447.56|443.56|18
1624734360000|2021-06-26 19:06:00|447.54|443.54|447.15|443.15|447.54|443.54|447.13|443.13|16
1624734370000|2021-06-26 19:06:10|447.16|443.16|447.32|443.32|447.32|443.32|447.1|443.1|21
1624734380000|2021-06-26 19:06:20|447.33|443.33|447.72|443.72|447.72|443.72|447.33|443.33|9
1624734390000|2021-06-26 19:06:30|447.73|443.73|447.63|443.63|447.74|443.74|447.62|443.62|24
1624734400000|2021-06-26 19:06:40|447.6|443.6|447.55|443.55|447.6|443.6|447.44|443.44|20
1624734410000|2021-06-26 19:06:50|447.56|443.56|447.67|443.67|447.72|443.72|447.56|443.56|14
1624734420000|2021-06-26 19:07:00|447.68|443.68|447.45|443.45|447.68|443.68|447.45|443.45|26
1624734430000|2021-06-26 19:07:10|447.46|443.46|447.59|443.59|447.62|443.62|447.43|443.43|30
1624734440000|2021-06-26 19:07:20|447.6|443.6|447.32|443.32|447.61|443.61|447.32|443.32|33
1624734450000|2021-06-26 19:07:30|447.33|443.33|447.19|443.19|447.35|443.35|447.19|443.19|23
1624734460000|2021-06-26 19:07:40|447.21|443.21|447.36|443.36|447.41|443.41|447.18|443.18|24
1624734470000|2021-06-26 19:07:50|447.37|443.37|447.35|443.35|447.39|443.39|447.26|443.26|20
1624734480000|2021-06-26 19:08:00|447.36|443.36|447.47|443.47|447.54|443.54|447.35|443.35|23
1624734490000|2021-06-26 19:08:10|447.48|443.48|447.53|443.53|447.54|443.54|447.4|443.4|21
1624734500000|2021-06-26 19:08:20|447.52|443.52|447.41|443.41|447.54|443.54|447.4|443.4|14
1624734510000|2021-06-26 19:08:30|447.4|443.4|447.71|443.71|447.71|443.71|447.39|443.39|21
1624734520000|2021-06-26 19:08:40|447.72|443.72|447.87|443.87|447.91|443.91|447.71|443.71|20
1624734530000|2021-06-26 19:08:50|447.88|443.88|447.79|443.79|447.89|443.89|447.79|443.79|17
1624734540000|2021-06-26 19:09:00|447.8|443.8|447.82|443.82|447.83|443.83|447.79|443.79|14
1624734550000|2021-06-26 19:09:10|447.83|443.83|448.01|444.01|448.05|444.05|447.83|443.83|14
1624734560000|2021-06-26 19:09:20|448|444|447.98|443.98|448|444|447.97|443.97|8
1624734570000|2021-06-26 19:09:30|448.18|444.18|448.44|444.44|448.69|444.69|448.18|444.18|23
1624734580000|2021-06-26 19:09:40|448.45|444.45|448.64|444.64|448.64|444.64|448.45|444.45|18
1624734590000|2021-06-26 19:09:50|448.62|444.62|448.76|444.76|448.76|444.76|448.62|444.62|13
1624734600000|2021-06-26 19:10:00|448.75|444.75|448.53|444.53|448.76|444.76|448.52|444.52|14
1624734610000|2021-06-26 19:10:10|448.52|444.52|448.65|444.65|448.65|444.65|448.38|444.38|34
1624734620000|2021-06-26 19:10:20|448.64|444.64|448.62|444.62|448.69|444.69|448.6|444.6|21
1624734630000|2021-06-26 19:10:30|448.61|444.61|448.4|444.4|448.62|444.62|448.4|444.4|16
1624734640000|2021-06-26 19:10:40|448.41|444.41|448.42|444.42|448.42|444.42|448.38|444.38|15
1624734650000|2021-06-26 19:10:50|448.41|444.41|448.48|444.48|448.48|444.48|448.26|444.26|28
1624734660000|2021-06-26 19:11:00|448.46|444.46|448.05|444.05|448.46|444.46|448.03|444.03|24
1624734670000|2021-06-26 19:11:10|448.06|444.06|447.77|443.77|448.06|444.06|447.71|443.71|25
1624734680000|2021-06-26 19:11:20|447.78|443.78|447.94|443.94|447.95|443.95|447.78|443.78|21
1624734690000|2021-06-26 19:11:30|447.93|443.93|447.89|443.89|447.93|443.93|447.88|443.88|15
1624734700000|2021-06-26 19:11:40|447.9|443.9|447.86|443.86|447.91|443.91|447.86|443.86|14
1624734710000|2021-06-26 19:11:50|447.85|443.85|447.85|443.85|447.86|443.86|447.84|443.84|15
1624734720000|2021-06-26 19:12:00|447.87|443.87|448.24|444.24|448.26|444.26|447.84|443.84|25
1624734730000|2021-06-26 19:12:10|448.27|444.27|448.2|444.2|448.3|444.3|448.17|444.17|14
1624734740000|2021-06-26 19:12:20|448.21|444.21|448.09|444.09|448.23|444.23|448.06|444.06|20
1624734750000|2021-06-26 19:12:30|448.1|444.1|448.04|444.04|448.13|444.13|448.04|444.04|14
1624734760000|2021-06-26 19:12:40|447.98|443.98|447.99|443.99|448.03|444.03|447.92|443.92|23
1624734770000|2021-06-26 19:12:50|448.01|444.01|447.88|443.88|448.03|444.03|447.87|443.87|12
1624734780000|2021-06-26 19:13:00|447.87|443.87|447.89|443.89|447.89|443.89|447.85|443.85|13
1624734790000|2021-06-26 19:13:10|447.9|443.9|447.88|443.88|448.09|444.09|447.82|443.82|22
1624734800000|2021-06-26 19:13:20|447.86|443.86|447.88|443.88|447.9|443.9|447.84|443.84|22
1624734810000|2021-06-26 19:13:30|447.89|443.89|447.86|443.86|448|444|447.86|443.86|26
1624734820000|2021-06-26 19:13:40|447.85|443.85|447.94|443.94|447.94|443.94|447.85|443.85|14
1624734830000|2021-06-26 19:13:50|447.95|443.95|448.03|444.03|448.03|444.03|447.9|443.9|7
1624734840000|2021-06-26 19:14:00|448.02|444.02|447.84|443.84|448.02|444.02|447.84|443.84|27
1624734850000|2021-06-26 19:14:10|447.86|443.86|447.76|443.76|447.89|443.89|447.76|443.76|18
1624734860000|2021-06-26 19:14:20|447.77|443.77|447.84|443.84|447.84|443.84|447.76|443.76|12
1624734870000|2021-06-26 19:14:30|447.85|443.85|447.94|443.94|447.97|443.97|447.85|443.85|16
1624734880000|2021-06-26 19:14:40|447.95|443.95|447.94|443.94|447.95|443.95|447.93|443.93|4
1624734890000|2021-06-26 19:14:50|447.93|443.93|447.89|443.89|447.95|443.95|447.89|443.89|16
1624734900000|2021-06-26 19:15:00|447.9|443.9|447.54|443.54|447.9|443.9|447.54|443.54|16
1624734910000|2021-06-26 19:15:10|447.53|443.53|447.4|443.4|447.53|443.53|447.37|443.37|17
1624734920000|2021-06-26 19:15:20|447.41|443.41|447.37|443.37|447.41|443.41|447.37|443.37|8
1624734930000|2021-06-26 19:15:30|447.33|443.33|447.18|443.18|447.37|443.37|447.17|443.17|10
1624734940000|2021-06-26 19:15:40|447.19|443.19|446.91|442.91|447.19|443.19|446.91|442.91|22
1624734950000|2021-06-26 19:15:50|446.9|442.9|446.67|442.67|446.91|442.91|446.67|442.67|17
1624734960000|2021-06-26 19:16:00|446.63|442.63|446.49|442.49|446.64|442.64|446.48|442.48|18
1624734970000|2021-06-26 19:16:10|446.48|442.48|446.51|442.51|446.51|442.51|446.48|442.48|8
1624734980000|2021-06-26 19:16:20|446.52|442.52|446.53|442.53|446.54|442.54|446.51|442.51|7
1624734990000|2021-06-26 19:16:30|446.52|442.52|446.36|442.36|446.52|442.52|446.36|442.36|18
1624735010000|2021-06-26 19:16:50|446.38|442.38|446.26|442.26|446.38|442.38|446.26|442.26|7
1624735020000|2021-06-26 19:17:00|446.27|442.27|446.28|442.28|446.3|442.3|446.26|442.26|10
1624735030000|2021-06-26 19:17:10|446.29|442.29|446.5|442.5|446.5|442.5|446.29|442.29|15
1624735040000|2021-06-26 19:17:20|446.51|442.51|446.58|442.58|446.69|442.69|446.5|442.5|27
1624735050000|2021-06-26 19:17:30|446.57|442.57|446.59|442.59|446.6|442.6|446.57|442.57|9
1624735060000|2021-06-26 19:17:40|446.6|442.6|446.48|442.48|446.6|442.6|446.47|442.47|10
1624735070000|2021-06-26 19:17:50|446.49|442.49|446.52|442.52|446.53|442.53|446.49|442.49|8
1624735080000|2021-06-26 19:18:00|446.53|442.53|446.52|442.52|446.53|442.53|446.52|442.52|4
1624735090000|2021-06-26 19:18:10|446.51|442.51|446.49|442.49|446.51|442.51|446.47|442.47|5
1624735100000|2021-06-26 19:18:20|446.47|442.47|446.55|442.55|446.55|442.55|446.43|442.43|12
1624735110000|2021-06-26 19:18:30|446.57|442.57|446.5|442.5|446.66|442.66|446.5|442.5|19
1624735120000|2021-06-26 19:18:40|446.49|442.49|446.47|442.47|446.49|442.49|446.33|442.33|25
1624735130000|2021-06-26 19:18:50|446.48|442.48|446.48|442.48|446.49|442.49|446.47|442.47|5
1624735140000|2021-06-26 19:19:00|446.49|442.49|446.6|442.6|446.61|442.61|446.49|442.49|10
1624735150000|2021-06-26 19:19:10|446.59|442.59|446.67|442.67|446.67|442.67|446.59|442.59|8
1624735160000|2021-06-26 19:19:20|446.7|442.7|446.79|442.79|446.79|442.79|446.7|442.7|13
1624735170000|2021-06-26 19:19:30|446.78|442.78|446.69|442.69|446.86|442.86|446.68|442.68|10
1624735180000|2021-06-26 19:19:40|446.7|442.7|446.86|442.86|446.86|442.86|446.68|442.68|17
1624735190000|2021-06-26 19:19:50|446.89|442.89|446.92|442.92|446.92|442.92|446.89|442.89|8
1624735200000|2021-06-26 19:20:00|446.93|442.93|446.74|442.74|446.94|442.94|446.73|442.73|19
1624735210000|2021-06-26 19:20:10|446.75|442.75|446.61|442.61|446.78|442.78|446.61|442.61|21
1624735220000|2021-06-26 19:20:20|446.59|442.59|446.62|442.62|446.68|442.68|446.59|442.59|10
1624735230000|2021-06-26 19:20:30|446.61|442.61|446.59|442.59|446.62|442.62|446.58|442.58|14
1624735240000|2021-06-26 19:20:40|446.6|442.6|446.54|442.54|446.61|442.61|446.54|442.54|5
1624735250000|2021-06-26 19:20:50|446.55|442.55|446.56|442.56|446.58|442.58|446.55|442.55|10
1624735260000|2021-06-26 19:21:00|446.55|442.55|446.48|442.48|446.55|442.55|446.48|442.48|5
1624735270000|2021-06-26 19:21:10|446.47|442.47|446.34|442.34|446.47|442.47|446.3|442.3|13
1624735280000|2021-06-26 19:21:20|446.35|442.35|446.4|442.4|446.42|442.42|446.35|442.35|11
1624735290000|2021-06-26 19:21:30|446.42|442.42|446.6|442.6|446.6|442.6|446.42|442.42|13
1624735300000|2021-06-26 19:21:40|446.61|442.61|446.91|442.91|446.92|442.92|446.61|442.61|17
1624735310000|2021-06-26 19:21:50|446.92|442.92|447.17|443.17|447.17|443.17|446.91|442.91|17
1624735320000|2021-06-26 19:22:00|447.19|443.19|447.58|443.58|447.58|443.58|447.19|443.19|13
1624735330000|2021-06-26 19:22:10|447.57|443.57|447.53|443.53|447.57|443.57|447.5|443.5|12
1624735340000|2021-06-26 19:22:20|447.55|443.55|447.69|443.69|447.73|443.73|447.55|443.55|18
1624735350000|2021-06-26 19:22:30|447.7|443.7|447.65|443.65|447.7|443.7|447.64|443.64|12
1624735360000|2021-06-26 19:22:40|447.62|443.62|447.62|443.62|447.63|443.63|447.61|443.61|8
1624735370000|2021-06-26 19:22:50|447.63|443.63|447.6|443.6|447.64|443.64|447.58|443.58|10
1624735380000|2021-06-26 19:23:00|447.61|443.61|447.62|443.62|447.62|443.62|447.61|443.61|2
1624735390000|2021-06-26 19:23:10|447.61|443.61|447.42|443.42|447.61|443.61|447.42|443.42|15
1624735400000|2021-06-26 19:23:20|447.41|443.41|447.02|443.02|447.42|443.42|447.02|443.02|20
1624735410000|2021-06-26 19:23:30|447|443|446.76|442.76|447.03|443.03|446.73|442.73|18
1624735420000|2021-06-26 19:23:40|446.75|442.75|446.77|442.77|446.81|442.81|446.74|442.74|7
1624735430000|2021-06-26 19:23:50|446.75|442.75|446.6|442.6|446.75|442.75|446.56|442.56|19
1624735440000|2021-06-26 19:24:00|446.59|442.59|446.6|442.6|446.6|442.6|446.56|442.56|11
1624735450000|2021-06-26 19:24:10|446.62|442.62|446.64|442.64|446.73|442.73|446.61|442.61|16
1624735460000|2021-06-26 19:24:20|446.62|442.62|446.64|442.64|446.65|442.65|446.61|442.61|7
1624735470000|2021-06-26 19:24:30|446.65|442.65|446.8|442.8|446.82|442.82|446.65|442.65|9
1624735480000|2021-06-26 19:24:40|446.82|442.82|446.82|442.82|446.83|442.83|446.82|442.82|3
1624735490000|2021-06-26 19:24:50|446.84|442.84|447.02|443.02|447.03|443.03|446.84|442.84|15
1624735500000|2021-06-26 19:25:00|447.04|443.04|447.04|443.04|447.08|443.08|447.04|443.04|11
1624735510000|2021-06-26 19:25:10|447.02|443.02|446.94|442.94|447.02|443.02|446.94|442.94|12
1624735520000|2021-06-26 19:25:20|446.95|442.95|446.93|442.93|446.97|442.97|446.93|442.93|9
1624735530000|2021-06-26 19:25:30|446.94|442.94|446.71|442.71|446.94|442.94|446.7|442.7|16
1624735540000|2021-06-26 19:25:40|446.67|442.67|446.66|442.66|446.69|442.69|446.63|442.63|13
1624735550000|2021-06-26 19:25:50|446.64|442.64|446.66|442.66|446.69|442.69|446.64|442.64|13
1624735560000|2021-06-26 19:26:00|446.68|442.68|446.58|442.58|446.68|442.68|446.58|442.58|12
1624735570000|2021-06-26 19:26:10|446.59|442.59|446.51|442.51|446.6|442.6|446.47|442.47|19
1624735580000|2021-06-26 19:26:20|446.43|442.43|446.06|442.06|446.43|442.43|446.04|442.04|20
1624735590000|2021-06-26 19:26:30|446.07|442.07|446|442|446.07|442.07|445.97|441.97|19
1624735600000|2021-06-26 19:26:40|446.01|442.01|446.01|442.01|446.04|442.04|446.01|442.01|16
1624735610000|2021-06-26 19:26:50|446.02|442.02|446.11|442.11|446.13|442.13|446.01|442.01|11
1624735620000|2021-06-26 19:27:00|446.12|442.12|446.05|442.05|446.14|442.14|446.05|442.05|15
1624735630000|2021-06-26 19:27:10|446.04|442.04|445.95|441.95|446.04|442.04|445.95|441.95|9
1624735640000|2021-06-26 19:27:20|445.96|441.96|445.86|441.86|445.96|441.96|445.85|441.85|12
1624735650000|2021-06-26 19:27:30|445.84|441.84|445.76|441.76|445.84|441.84|445.72|441.72|15
1624735660000|2021-06-26 19:27:40|445.75|441.75|445.42|441.42|445.75|441.75|445.42|441.42|24
1624735670000|2021-06-26 19:27:50|445.39|441.39|445.32|441.32|445.43|441.43|445.3|441.3|19
1624735680000|2021-06-26 19:28:00|445.31|441.31|445.51|441.51|445.58|441.58|445.3|441.3|25
1624735690000|2021-06-26 19:28:10|445.52|441.52|445.4|441.4|445.53|441.53|445.37|441.37|10
1624735700000|2021-06-26 19:28:20|445.39|441.39|445.39|441.39|445.41|441.41|445.36|441.36|18
1624735710000|2021-06-26 19:28:30|445.41|441.41|445.34|441.34|445.46|441.46|445.34|441.34|21
1624735720000|2021-06-26 19:28:40|445.35|441.35|445.63|441.63|445.63|441.63|445.35|441.35|15
1624735730000|2021-06-26 19:28:50|445.62|441.62|445.71|441.71|445.72|441.72|445.62|441.62|13
1624735740000|2021-06-26 19:29:00|445.72|441.72|445.95|441.95|445.95|441.95|445.72|441.72|11
1624735750000|2021-06-26 19:29:10|445.96|441.96|446.17|442.17|446.17|442.17|445.96|441.96|15
1624735760000|2021-06-26 19:29:20|446.19|442.19|446.04|442.04|446.2|442.2|446.03|442.03|18
1624735770000|2021-06-26 19:29:30|446.06|442.06|446.12|442.12|446.12|442.12|445.91|441.91|20
1624735780000|2021-06-26 19:29:40|446.19|442.19|446.16|442.16|446.19|442.19|446.16|442.16|9
1624735790000|2021-06-26 19:29:50|446.12|442.12|445.72|441.72|446.12|442.12|445.71|441.71|30
1624735800000|2021-06-26 19:30:00|445.73|441.73|445.36|441.36|445.73|441.73|445.36|441.36|26
1624735810000|2021-06-26 19:30:10|445.37|441.37|445.36|441.36|445.46|441.46|445.35|441.35|20
1624735820000|2021-06-26 19:30:20|445.38|441.38|445.34|441.34|445.38|441.38|445.32|441.32|11
1624735830000|2021-06-26 19:30:30|445.35|441.35|445.31|441.31|445.35|441.35|445.3|441.3|15
1624735840000|2021-06-26 19:30:40|445.32|441.32|445.18|441.18|445.32|441.32|445.18|441.18|19
1624735850000|2021-06-26 19:30:50|445.19|441.19|445.27|441.27|445.44|441.44|445.15|441.15|18
1624735860000|2021-06-26 19:31:00|445.28|441.28|445.46|441.46|445.5|441.5|445.28|441.28|18
1624735870000|2021-06-26 19:31:10|445.47|441.47|445.29|441.29|445.49|441.49|445.29|441.29|23
1624735880000|2021-06-26 19:31:20|445.3|441.3|445.63|441.63|445.64|441.64|445.28|441.28|22
1624735890000|2021-06-26 19:31:30|445.64|441.64|445.76|441.76|445.93|441.93|445.64|441.64|19
1624735900000|2021-06-26 19:31:40|445.73|441.73|445.73|441.73|445.73|441.73|445.57|441.57|24
1624735910000|2021-06-26 19:31:50|445.75|441.75|445.66|441.66|445.92|441.92|445.66|441.66|20
1624735920000|2021-06-26 19:32:00|445.67|441.67|445.46|441.46|445.69|441.69|445.44|441.44|26
1624735930000|2021-06-26 19:32:10|445.49|441.49|445.7|441.7|445.75|441.75|445.49|441.49|27
1624735940000|2021-06-26 19:32:20|445.71|441.71|445.89|441.89|446.01|442.01|445.71|441.71|22
1624735950000|2021-06-26 19:32:30|445.9|441.9|445.91|441.91|446.03|442.03|445.9|441.9|20
1624735960000|2021-06-26 19:32:40|445.89|441.89|446.03|442.03|446.05|442.05|445.85|441.85|19
1624735970000|2021-06-26 19:32:50|446.04|442.04|446.29|442.29|446.29|442.29|446.03|442.03|17
1624735980000|2021-06-26 19:33:00|446.35|442.35|446.63|442.63|446.63|442.63|446.35|442.35|16
1624735990000|2021-06-26 19:33:10|446.64|442.64|446.73|442.73|446.76|442.76|446.63|442.63|7
1624736000000|2021-06-26 19:33:20|446.74|442.74|446.69|442.69|446.83|442.83|446.68|442.68|14
1624736010000|2021-06-26 19:33:30|446.67|442.67|446.75|442.75|446.76|442.76|446.62|442.62|21
1624736020000|2021-06-26 19:33:40|446.74|442.74|447.12|443.12|447.15|443.15|446.74|442.74|28
1624736030000|2021-06-26 19:33:50|447.13|443.13|446.85|442.85|447.13|443.13|446.85|442.85|20
1624736040000|2021-06-26 19:34:00|446.83|442.83|447|443|447|443|446.78|442.78|24
1624736050000|2021-06-26 19:34:10|447.03|443.03|447.22|443.22|447.22|443.22|446.97|442.97|20
1624736060000|2021-06-26 19:34:20|447.23|443.23|447.02|443.02|447.23|443.23|447|443|21
1624736070000|2021-06-26 19:34:30|447.01|443.01|447.04|443.04|447.04|443.04|446.99|442.99|13
1624736080000|2021-06-26 19:34:40|447.07|443.07|447.12|443.12|447.12|443.12|447.07|443.07|9
1624736090000|2021-06-26 19:34:50|447.11|443.11|447.12|443.12|447.12|443.12|447.11|443.11|2
1624736100000|2021-06-26 19:35:00|447.11|443.11|446.69|442.69|447.11|443.11|446.69|442.69|26
1624736110000|2021-06-26 19:35:10|446.68|442.68|446.48|442.48|446.68|442.68|446.48|442.48|16
1624736120000|2021-06-26 19:35:20|446.49|442.49|446.16|442.16|446.54|442.54|446.16|442.16|19
1624736130000|2021-06-26 19:35:30|446.15|442.15|446.12|442.12|446.23|442.23|446|442|26
1624736140000|2021-06-26 19:35:40|446.13|442.13|446.08|442.08|446.13|442.13|446.07|442.07|20
1624736150000|2021-06-26 19:35:50|446.09|442.09|445.98|441.98|446.09|442.09|445.96|441.96|18
1624736160000|2021-06-26 19:36:00|445.97|441.97|445.78|441.78|445.97|441.97|445.77|441.77|18
1624736170000|2021-06-26 19:36:10|445.79|441.79|446.32|442.32|446.32|442.32|445.78|441.78|25
1624736180000|2021-06-26 19:36:20|446.31|442.31|446.6|442.6|446.63|442.63|446.31|442.31|31
1624736190000|2021-06-26 19:36:30|446.63|442.63|446.98|442.98|446.98|442.98|446.63|442.63|15
1624736200000|2021-06-26 19:36:40|446.97|442.97|447.05|443.05|447.05|443.05|446.87|442.87|17
1624736210000|2021-06-26 19:36:50|447.06|443.06|447.07|443.07|447.11|443.11|447.06|443.06|3
1624736220000|2021-06-26 19:37:00|447.02|443.02|446.83|442.83|447.02|443.02|446.77|442.77|22
1624736230000|2021-06-26 19:37:10|446.82|442.82|446.77|442.77|446.86|442.86|446.74|442.74|23
1624736240000|2021-06-26 19:37:20|446.76|442.76|446.58|442.58|446.78|442.78|446.58|442.58|16
1624736250000|2021-06-26 19:37:30|446.56|442.56|446.48|442.48|446.56|442.56|446.45|442.45|11
1624736260000|2021-06-26 19:37:40|446.47|442.47|446.59|442.59|446.6|442.6|446.45|442.45|19
1624736270000|2021-06-26 19:37:50|446.6|442.6|446.51|442.51|446.7|442.7|446.51|442.51|14
1624736280000|2021-06-26 19:38:00|446.5|442.5|446.48|442.48|446.51|442.51|446.48|442.48|7
1624736290000|2021-06-26 19:38:10|446.49|442.49|446.63|442.63|446.68|442.68|446.49|442.49|21
1624736300000|2021-06-26 19:38:20|446.62|442.62|446.74|442.74|446.75|442.75|446.62|442.62|18
1624736310000|2021-06-26 19:38:30|446.73|442.73|446.66|442.66|446.73|442.73|446.61|442.61|13
1624736320000|2021-06-26 19:38:40|446.68|442.68|446.81|442.81|446.85|442.85|446.68|442.68|12
1624736330000|2021-06-26 19:38:50|446.82|442.82|446.67|442.67|446.82|442.82|446.59|442.59|20
1624736340000|2021-06-26 19:39:00|446.66|442.66|446.68|442.68|446.72|442.72|446.66|442.66|21
1624736350000|2021-06-26 19:39:10|446.65|442.65|446.77|442.77|446.77|442.77|446.64|442.64|11
1624736360000|2021-06-26 19:39:20|446.76|442.76|446.75|442.75|446.77|442.77|446.72|442.72|17
1624736370000|2021-06-26 19:39:30|446.77|442.77|446.81|442.81|446.81|442.81|446.75|442.75|14
1624736380000|2021-06-26 19:39:40|446.8|442.8|446.71|442.71|446.8|442.8|446.71|442.71|12
1624736390000|2021-06-26 19:39:50|446.72|442.72|446.79|442.79|446.79|442.79|446.68|442.68|12
1624736400000|2021-06-26 19:40:00|446.78|442.78|446.89|442.89|446.89|442.89|446.78|442.78|10
1624736410000|2021-06-26 19:40:10|446.94|442.94|447|443|447|443|446.92|442.92|17
1624736420000|2021-06-26 19:40:20|446.99|442.99|447.2|443.2|447.2|443.2|446.94|442.94|11
1624736430000|2021-06-26 19:40:30|447.22|443.22|447.28|443.28|447.33|443.33|447.18|443.18|22
1624736440000|2021-06-26 19:40:40|447.29|443.29|447.33|443.33|447.34|443.34|447.29|443.29|10
1624736450000|2021-06-26 19:40:50|447.34|443.34|447.48|443.48|447.48|443.48|447.34|443.34|17
1624736460000|2021-06-26 19:41:00|447.47|443.47|447.48|443.48|447.49|443.49|447.46|443.46|13
1624736470000|2021-06-26 19:41:10|447.49|443.49|447.34|443.34|447.49|443.49|447.32|443.32|17
1624736480000|2021-06-26 19:41:20|447.3|443.3|447.51|443.51|447.51|443.51|447.3|443.3|21
1624736490000|2021-06-26 19:41:30|447.5|443.5|447.5|443.5|447.51|443.51|447.45|443.45|16
1624736500000|2021-06-26 19:41:40|447.49|443.49|447.5|443.5|447.51|443.51|447.48|443.48|11
1624736510000|2021-06-26 19:41:50|447.51|443.51|447.52|443.52|447.57|443.57|447.51|443.51|8
1624736520000|2021-06-26 19:42:00|447.51|443.51|447.52|443.52|447.52|443.52|447.49|443.49|10
1624736530000|2021-06-26 19:42:10|447.51|443.51|447.52|443.52|447.53|443.53|447.51|443.51|6
1624736540000|2021-06-26 19:42:20|447.53|443.53|447.61|443.61|447.61|443.61|447.5|443.5|16
1624736550000|2021-06-26 19:42:30|447.6|443.6|447.41|443.41|447.61|443.61|447.4|443.4|14
1624736560000|2021-06-26 19:42:40|447.43|443.43|447.47|443.47|447.47|443.47|447.42|443.42|12
1624736570000|2021-06-26 19:42:50|447.46|443.46|447.46|443.46|447.46|443.46|447.43|443.43|19
1624736580000|2021-06-26 19:43:00|447.45|443.45|447.52|443.52|447.52|443.52|447.45|443.45|7
1624736590000|2021-06-26 19:43:10|447.51|443.51|447.08|443.08|447.53|443.53|447.08|443.08|30
1624736600000|2021-06-26 19:43:20|447.07|443.07|447.06|443.06|447.18|443.18|447.06|443.06|11
1624736610000|2021-06-26 19:43:30|447.05|443.05|447.07|443.07|447.08|443.08|446.88|442.88|18
1624736620000|2021-06-26 19:43:40|447.08|443.08|447.26|443.26|447.26|443.26|447.07|443.07|24
1624736630000|2021-06-26 19:43:50|447.27|443.27|447.12|443.12|447.28|443.28|447.1|443.1|24
1624736640000|2021-06-26 19:44:00|447.11|443.11|446.93|442.93|447.11|443.11|446.91|442.91|23
1624736650000|2021-06-26 19:44:10|446.94|442.94|446.97|442.97|446.99|442.99|446.92|442.92|23
1624736660000|2021-06-26 19:44:20|446.96|442.96|447.04|443.04|447.04|443.04|446.96|442.96|12
1624736670000|2021-06-26 19:44:30|447.03|443.03|447.37|443.37|447.41|443.41|447.03|443.03|19
1624736680000|2021-06-26 19:44:40|447.34|443.34|447.18|443.18|447.34|443.34|447.15|443.15|22
1624736690000|2021-06-26 19:44:50|447.19|443.19|447.39|443.39|447.39|443.39|447.19|443.19|15
1624736700000|2021-06-26 19:45:00|447.4|443.4|446.99|442.99|447.41|443.41|446.98|442.98|24
1624736710000|2021-06-26 19:45:10|447|443|446.88|442.88|447|443|446.87|442.87|19
1624736720000|2021-06-26 19:45:20|446.87|442.87|446.82|442.82|446.89|442.89|446.78|442.78|20
1624736730000|2021-06-26 19:45:30|446.81|442.81|446.75|442.75|446.83|442.83|446.75|442.75|14
1624736740000|2021-06-26 19:45:40|446.72|442.72|446.6|442.6|446.72|442.72|446.59|442.59|16
1624736750000|2021-06-26 19:45:50|446.58|442.58|446.53|442.53|446.58|442.58|446.5|442.5|20
1624736760000|2021-06-26 19:46:00|446.54|442.54|446.49|442.49|446.56|442.56|446.48|442.48|20
1624736770000|2021-06-26 19:46:10|446.48|442.48|446.27|442.27|446.48|442.48|446.24|442.24|18
1624736780000|2021-06-26 19:46:20|446.31|442.31|446.39|442.39|446.39|442.39|446.31|442.31|16
1624736790000|2021-06-26 19:46:30|446.43|442.43|446.76|442.76|446.8|442.8|446.43|442.43|14
1624736800000|2021-06-26 19:46:40|446.77|442.77|446.56|442.56|446.78|442.78|446.54|442.54|24
1624736810000|2021-06-26 19:46:50|446.55|442.55|446.44|442.44|446.56|442.56|446.42|442.42|18
1624736820000|2021-06-26 19:47:00|446.43|442.43|446.48|442.48|446.48|442.48|446.36|442.36|12
1624736830000|2021-06-26 19:47:10|446.49|442.49|446.67|442.67|446.67|442.67|446.46|442.46|20
1624736840000|2021-06-26 19:47:20|446.69|442.69|446.77|442.77|446.77|442.77|446.69|442.69|17
1624736850000|2021-06-26 19:47:30|446.76|442.76|446.49|442.49|446.76|442.76|446.49|442.49|22
1624736860000|2021-06-26 19:47:40|446.46|442.46|446.28|442.28|446.46|442.46|446.27|442.27|13
1624736870000|2021-06-26 19:47:50|446.24|442.24|446.3|442.3|446.34|442.34|446.19|442.19|29
1624736880000|2021-06-26 19:48:00|446.28|442.28|445.95|441.95|446.3|442.3|445.92|441.92|29
1624736890000|2021-06-26 19:48:10|445.96|441.96|446.04|442.04|446.04|442.04|445.96|441.96|15
1624736900000|2021-06-26 19:48:20|446.06|442.06|445.98|441.98|446.2|442.2|445.98|441.98|16
1624736910000|2021-06-26 19:48:30|446.02|442.02|446.03|442.03|446.04|442.04|446.01|442.01|6
1624736920000|2021-06-26 19:48:40|446|442|446.1|442.1|446.11|442.11|446|442|15
1624736930000|2021-06-26 19:48:50|446.11|442.11|446.07|442.07|446.11|442.11|446.07|442.07|15
1624736940000|2021-06-26 19:49:00|446.08|442.08|446.11|442.11|446.11|442.11|446.07|442.07|5
1624736950000|2021-06-26 19:49:10|446.1|442.1|446.04|442.04|446.11|442.11|446.01|442.01|17
1624736960000|2021-06-26 19:49:20|446.05|442.05|446|442|446.05|442.05|446|442|13
1624736970000|2021-06-26 19:49:30|446.01|442.01|445.96|441.96|446.03|442.03|445.96|441.96|8
1624736980000|2021-06-26 19:49:40|445.97|441.97|445.77|441.77|445.97|441.97|445.77|441.77|12
1624736990000|2021-06-26 19:49:50|445.78|441.78|445.88|441.88|445.88|441.88|445.77|441.77|14
1624737000000|2021-06-26 19:50:00|445.93|441.93|446.56|442.56|446.56|442.56|445.91|441.91|14
1624737010000|2021-06-26 19:50:10|446.57|442.57|446.58|442.58|446.77|442.77|446.53|442.53|17
1624737020000|2021-06-26 19:50:20|446.59|442.59|446.66|442.66|446.67|442.67|446.5|442.5|24
1624737030000|2021-06-26 19:50:30|446.65|442.65|446.68|442.68|446.69|442.69|446.64|442.64|13
1624737040000|2021-06-26 19:50:40|446.67|442.67|446.72|442.72|446.72|442.72|446.56|442.56|15
1624737050000|2021-06-26 19:50:50|446.73|442.73|446.82|442.82|446.89|442.89|446.73|442.73|21
1624737060000|2021-06-26 19:51:00|446.83|442.83|446.86|442.86|446.86|442.86|446.82|442.82|8
1624737070000|2021-06-26 19:51:10|446.89|442.89|447.21|443.21|447.22|443.22|446.89|442.89|19
1624737080000|2021-06-26 19:51:20|447.2|443.2|447.46|443.46|447.46|443.46|447.07|443.07|22
1624737090000|2021-06-26 19:51:30|447.49|443.49|447.5|443.5|447.5|443.5|447.49|443.49|6
1624737100000|2021-06-26 19:51:40|447.51|443.51|447.37|443.37|447.51|443.51|447.25|443.25|23
1624737110000|2021-06-26 19:51:50|447.4|443.4|447.4|443.4|447.5|443.5|447.38|443.38|20
1624737120000|2021-06-26 19:52:00|447.39|443.39|447.41|443.41|447.45|443.45|447.37|443.37|15
1624737130000|2021-06-26 19:52:10|447.42|443.42|447.49|443.49|447.49|443.49|447.4|443.4|13
1624737140000|2021-06-26 19:52:20|447.5|443.5|447.52|443.52|447.53|443.53|447.5|443.5|3
1624737150000|2021-06-26 19:52:30|447.5|443.5|447.52|443.52|447.53|443.53|447.5|443.5|9
1624737160000|2021-06-26 19:52:40|447.53|443.53|447.58|443.58|447.61|443.61|447.53|443.53|9
1624737170000|2021-06-26 19:52:50|447.57|443.57|447.53|443.53|447.61|443.61|447.53|443.53|15
1624737180000|2021-06-26 19:53:00|447.52|443.52|446.88|442.88|447.52|443.52|446.88|442.88|35
1624737190000|2021-06-26 19:53:10|446.84|442.84|446.41|442.41|446.84|442.84|446.41|442.41|27
1624737200000|2021-06-26 19:53:20|446.44|442.44|446.58|442.58|446.61|442.61|446.35|442.35|19
1624737210000|2021-06-26 19:53:30|446.59|442.59|446.38|442.38|446.59|442.59|446.34|442.34|22
1624737220000|2021-06-26 19:53:40|446.34|442.34|446.44|442.44|446.44|442.44|446.33|442.33|16
1624737230000|2021-06-26 19:53:50|446.43|442.43|446.41|442.41|446.44|442.44|446.38|442.38|20
1624737240000|2021-06-26 19:54:00|446.4|442.4|446.66|442.66|446.67|442.67|446.36|442.36|24
1624737250000|2021-06-26 19:54:10|446.68|442.68|446.82|442.82|446.82|442.82|446.68|442.68|18
1624737260000|2021-06-26 19:54:20|446.81|442.81|446.78|442.78|446.88|442.88|446.78|442.78|13
1624737270000|2021-06-26 19:54:30|446.77|442.77|446.54|442.54|446.82|442.82|446.53|442.53|22
1624737280000|2021-06-26 19:54:40|446.48|442.48|446.52|442.52|446.54|442.54|446.47|442.47|16
1624737290000|2021-06-26 19:54:50|446.55|442.55|446.78|442.78|446.91|442.91|446.55|442.55|22
1624737300000|2021-06-26 19:55:00|446.75|442.75|446.52|442.52|446.75|442.75|446.51|442.51|20
1624737310000|2021-06-26 19:55:10|446.53|442.53|446.27|442.27|446.54|442.54|446.22|442.22|21
1624737320000|2021-06-26 19:55:20|446.29|442.29|446.39|442.39|446.45|442.45|446.29|442.29|14
1624737330000|2021-06-26 19:55:30|446.4|442.4|446.31|442.31|446.4|442.4|446.3|442.3|7
1624737340000|2021-06-26 19:55:40|446.27|442.27|446.26|442.26|446.27|442.27|446.26|442.26|4
1624737350000|2021-06-26 19:55:50|446.25|442.25|446.12|442.12|446.26|442.26|446.12|442.12|8
1624737360000|2021-06-26 19:56:00|446.07|442.07|446.14|442.14|446.16|442.16|446.07|442.07|8
1624737370000|2021-06-26 19:56:10|446.15|442.15|446.04|442.04|446.15|442.15|446.04|442.04|4
1624737380000|2021-06-26 19:56:20|446.03|442.03|446.06|442.06|446.08|442.08|446.01|442.01|13
1624737390000|2021-06-26 19:56:30|446.05|442.05|445.95|441.95|446.07|442.07|445.95|441.95|13
1624737400000|2021-06-26 19:56:40|445.96|441.96|445.77|441.77|445.96|441.96|445.75|441.75|17
1624737410000|2021-06-26 19:56:50|445.76|441.76|445.77|441.77|445.83|441.83|445.75|441.75|11
1624737420000|2021-06-26 19:57:00|445.78|441.78|445.98|441.98|446.02|442.02|445.77|441.77|13
1624737430000|2021-06-26 19:57:10|445.95|441.95|445.85|441.85|446.03|442.03|445.81|441.81|20
1624737440000|2021-06-26 19:57:20|445.84|441.84|445.78|441.78|445.84|441.84|445.75|441.75|11
1624737450000|2021-06-26 19:57:30|445.79|441.79|445.63|441.63|445.79|441.79|445.62|441.62|19
1624737460000|2021-06-26 19:57:40|445.64|441.64|445.55|441.55|445.66|441.66|445.53|441.53|21
1624737470000|2021-06-26 19:57:50|445.54|441.54|445.51|441.51|445.6|441.6|445.51|441.51|25
1624737480000|2021-06-26 19:58:00|445.5|441.5|445.58|441.58|445.58|441.58|445.5|441.5|9
1624737490000|2021-06-26 19:58:10|445.57|441.57|445.58|441.58|445.62|441.62|445.53|441.53|17
1624737500000|2021-06-26 19:58:20|445.59|441.59|445.53|441.53|445.59|441.59|445.52|441.52|11
1624737510000|2021-06-26 19:58:30|445.54|441.54|445.53|441.53|445.54|441.54|445.53|441.53|2
1624737520000|2021-06-26 19:58:40|445.57|441.57|445.63|441.63|445.63|441.63|445.56|441.56|9
1624737530000|2021-06-26 19:58:50|445.61|441.61|445.63|441.63|445.63|441.63|445.58|441.58|18
1624737540000|2021-06-26 19:59:00|445.61|441.61|445.6|441.6|445.63|441.63|445.58|441.58|15
1624737550000|2021-06-26 19:59:10|445.62|441.62|445.59|441.59|445.62|441.62|445.59|441.59|9
1624737560000|2021-06-26 19:59:20|445.62|441.62|445.76|441.76|445.78|441.78|445.59|441.59|17
1624737570000|2021-06-26 19:59:30|445.77|441.77|445.68|441.68|445.77|441.77|445.68|441.68|17
1624737580000|2021-06-26 19:59:40|445.67|441.67|446.29|442.29|446.37|442.37|445.67|441.67|27
1624737590000|2021-06-26 19:59:50|446.3|442.3|446.32|442.32|446.34|442.34|446.28|442.28|14
1624737600000|2021-06-26 20:00:00|446.31|442.31|446.99|442.99|447.01|443.01|446.31|442.31|16
1624737610000|2021-06-26 20:00:10|447.02|443.02|446.99|442.99|447.07|443.07|446.98|442.98|29
1624737620000|2021-06-26 20:00:20|447.02|443.02|446.24|442.24|447.02|443.02|446.23|442.23|26
1624737630000|2021-06-26 20:00:30|446.22|442.22|446.02|442.02|446.23|442.23|445.92|441.92|29
1624737640000|2021-06-26 20:00:40|445.99|441.99|445.74|441.74|446.07|442.07|445.73|441.73|24
1624737650000|2021-06-26 20:00:50|445.73|441.73|446.07|442.07|446.13|442.13|445.68|441.68|25
1624737660000|2021-06-26 20:01:00|446.06|442.06|446.05|442.05|446.12|442.12|446.03|442.03|16
1624737670000|2021-06-26 20:01:10|445.93|441.93|445.73|441.73|445.93|441.93|445.72|441.72|20
1624737680000|2021-06-26 20:01:20|445.72|441.72|446.01|442.01|446.07|442.07|445.7|441.7|22
1624737690000|2021-06-26 20:01:30|446.02|442.02|446.06|442.06|446.11|442.11|446.02|442.02|20
1624737700000|2021-06-26 20:01:40|446.01|442.01|446.01|442.01|446.05|442.05|445.99|441.99|10
1624737710000|2021-06-26 20:01:50|446.03|442.03|446.46|442.46|446.46|442.46|446.03|442.03|24
1624737720000|2021-06-26 20:02:00|446.5|442.5|446.55|442.55|446.64|442.64|446.5|442.5|25
1624737730000|2021-06-26 20:02:10|446.58|442.58|446.34|442.34|446.59|442.59|446.33|442.33|25
1624737740000|2021-06-26 20:02:20|446.33|442.33|446.24|442.24|446.33|442.33|446.12|442.12|26
1624737750000|2021-06-26 20:02:30|446.25|442.25|446.18|442.18|446.26|442.26|446.15|442.15|22
1624737760000|2021-06-26 20:02:40|446.2|442.2|446.28|442.28|446.37|442.37|446.13|442.13|26
1624737770000|2021-06-26 20:02:50|446.29|442.29|446.17|442.17|446.3|442.3|446.16|442.16|21
1624737780000|2021-06-26 20:03:00|446.16|442.16|445.77|441.77|446.17|442.17|445.71|441.71|16
1624737790000|2021-06-26 20:03:10|445.76|441.76|445.56|441.56|445.76|441.76|445.56|441.56|27
1624737800000|2021-06-26 20:03:20|445.57|441.57|445.28|441.28|445.58|441.58|445.28|441.28|19
1624737810000|2021-06-26 20:03:30|445.29|441.29|445.35|441.35|445.38|441.38|445.28|441.28|18
1624737820000|2021-06-26 20:03:40|445.36|441.36|445.29|441.29|445.37|441.37|445.29|441.29|20
1624737830000|2021-06-26 20:03:50|445.22|441.22|445.28|441.28|445.28|441.28|445.17|441.17|16
1624737840000|2021-06-26 20:04:00|445.27|441.27|445.07|441.07|445.28|441.28|445.07|441.07|23
1624737850000|2021-06-26 20:04:10|445.08|441.08|445.08|441.08|445.11|441.11|445.07|441.07|15
1624737860000|2021-06-26 20:04:20|445.1|441.1|444.52|440.52|445.1|441.1|444.51|440.51|29
1624737870000|2021-06-26 20:04:30|444.54|440.54|444.65|440.65|444.7|440.7|444.45|440.45|22
1624737880000|2021-06-26 20:04:40|444.66|440.66|444.81|440.81|444.84|440.84|444.66|440.66|27
1624737890000|2021-06-26 20:04:50|444.84|440.84|444.87|440.87|444.97|440.97|444.84|440.84|21
1624737900000|2021-06-26 20:05:00|444.88|440.88|444.56|440.56|444.93|440.93|444.54|440.54|27
1624737910000|2021-06-26 20:05:10|444.55|440.55|444.1|440.1|444.55|440.55|444.06|440.06|27
1624737920000|2021-06-26 20:05:20|444.09|440.09|443.81|439.81|444.1|440.1|443.8|439.8|22
1624737930000|2021-06-26 20:05:30|443.8|439.8|444|440|444.12|440.12|443.78|439.78|24
1624737940000|2021-06-26 20:05:40|443.99|439.99|443.9|439.9|444.01|440.01|443.9|439.9|12
1624737950000|2021-06-26 20:05:50|443.91|439.91|444.11|440.11|444.11|440.11|443.9|439.9|19
1624737960000|2021-06-26 20:06:00|444.1|440.1|444.12|440.12|444.22|440.22|444.1|440.1|14
1624737970000|2021-06-26 20:06:10|444.11|440.11|443.92|439.92|444.11|440.11|443.92|439.92|11
1624737980000|2021-06-26 20:06:20|443.9|439.9|443.91|439.91|443.93|439.93|443.9|439.9|7
1624737990000|2021-06-26 20:06:30|443.89|439.89|443.75|439.75|443.91|439.91|443.74|439.74|18
1624738000000|2021-06-26 20:06:40|443.76|439.76|443.12|439.12|443.76|439.76|443.12|439.12|30
1624738010000|2021-06-26 20:06:50|443.05|439.05|443.2|439.2|443.26|439.26|442.96|438.96|31
1624738020000|2021-06-26 20:07:00|443.19|439.19|442.84|438.84|443.19|439.19|442.73|438.73|30
1624738030000|2021-06-26 20:07:10|442.82|438.82|442.77|438.77|442.82|438.82|442.68|438.68|20
1624738040000|2021-06-26 20:07:20|442.78|438.78|443.07|439.07|443.28|439.28|442.78|438.78|29
1624738050000|2021-06-26 20:07:30|443.14|439.14|443.14|439.14|443.26|439.26|443.14|439.14|23
1624738060000|2021-06-26 20:07:40|443.11|439.11|443.12|439.12|443.14|439.14|442.89|438.89|30
1624738070000|2021-06-26 20:07:50|443.13|439.13|443.51|439.51|443.51|439.51|443.13|439.13|26
1624738080000|2021-06-26 20:08:00|443.52|439.52|443.41|439.41|443.52|439.52|443.33|439.33|30
1624738090000|2021-06-26 20:08:10|443.4|439.4|443.95|439.95|443.95|439.95|443.4|439.4|25
1624738100000|2021-06-26 20:08:20|443.94|439.94|444.05|440.05|444.06|440.06|443.87|439.87|27
1624738110000|2021-06-26 20:08:30|444.04|440.04|444.06|440.06|444.06|440.06|443.99|439.99|22
1624738120000|2021-06-26 20:08:40|444.05|440.05|443.49|439.49|444.09|440.09|443.48|439.48|32
1624738130000|2021-06-26 20:08:50|443.53|439.53|443.14|439.14|443.53|439.53|443.1|439.1|33
1624738140000|2021-06-26 20:09:00|443.09|439.09|442.71|438.71|443.13|439.13|442.65|438.65|34
1624738150000|2021-06-26 20:09:10|442.72|438.72|442.7|438.7|442.79|438.79|442.69|438.69|20
1624738160000|2021-06-26 20:09:20|442.69|438.69|443.11|439.11|443.15|439.15|442.69|438.69|29
1624738170000|2021-06-26 20:09:30|443.13|439.13|442.9|438.9|443.16|439.16|442.81|438.81|33
1624738180000|2021-06-26 20:09:40|442.87|438.87|443.18|439.18|443.18|439.18|442.77|438.77|30
1624738190000|2021-06-26 20:09:50|443.22|439.22|443.25|439.25|443.36|439.36|443.21|439.21|19
1624738200000|2021-06-26 20:10:00|443.26|439.26|443.25|439.25|443.26|439.26|443.23|439.23|12
1624738210000|2021-06-26 20:10:10|443.09|439.09|442.87|438.87|443.09|439.09|442.85|438.85|28
1624738220000|2021-06-26 20:10:20|442.88|438.88|442.98|438.98|442.98|438.98|442.85|438.85|21
1624738230000|2021-06-26 20:10:30|443.02|439.02|442.89|438.89|443.08|439.08|442.89|438.89|21
1624738240000|2021-06-26 20:10:40|442.9|438.9|443.23|439.23|443.24|439.24|442.89|438.89|21
1624738250000|2021-06-26 20:10:50|443.24|439.24|443.32|439.32|443.34|439.34|443.24|439.24|15
1624738260000|2021-06-26 20:11:00|443.29|439.29|443.07|439.07|443.29|439.29|443.04|439.04|22
1624738270000|2021-06-26 20:11:10|443.1|439.1|443.23|439.23|443.3|439.3|443.1|439.1|19
1624738280000|2021-06-26 20:11:20|443.24|439.24|443.21|439.21|443.24|439.24|443.19|439.19|8
1624738290000|2021-06-26 20:11:30|443.19|439.19|443.34|439.34|443.36|439.36|443.19|439.19|13
1624738300000|2021-06-26 20:11:40|443.33|439.33|443.54|439.54|443.54|439.54|443.22|439.22|22
1624738310000|2021-06-26 20:11:50|443.53|439.53|443.63|439.63|443.7|439.7|443.53|439.53|24
1624738320000|2021-06-26 20:12:00|443.62|439.62|443.69|439.69|443.69|439.69|443.48|439.48|31
1624738330000|2021-06-26 20:12:10|443.7|439.7|443.81|439.81|443.83|439.83|443.7|439.7|17
1624738340000|2021-06-26 20:12:20|443.79|439.79|443.58|439.58|443.79|439.79|443.52|439.52|30
1624738350000|2021-06-26 20:12:30|443.59|439.59|443.49|439.49|443.67|439.67|443.43|439.43|32
1624738360000|2021-06-26 20:12:40|443.47|439.47|443.42|439.42|443.49|439.49|443.38|439.38|19
1624738370000|2021-06-26 20:12:50|443.41|439.41|443.63|439.63|443.63|439.63|443.41|439.41|10
1624738380000|2021-06-26 20:13:00|443.67|439.67|443.56|439.56|443.69|439.69|443.55|439.55|28
1624738390000|2021-06-26 20:13:10|443.57|439.57|443.8|439.8|443.8|439.8|443.54|439.54|22
1624738400000|2021-06-26 20:13:20|443.79|439.79|443.44|439.44|443.82|439.82|443.41|439.41|24
1624738410000|2021-06-26 20:13:30|443.43|439.43|443.31|439.31|443.43|439.43|443.31|439.31|18
1624738420000|2021-06-26 20:13:40|443.32|439.32|443.32|439.32|443.34|439.34|443.31|439.31|12
1624738430000|2021-06-26 20:13:50|443.34|439.34|443.26|439.26|443.34|439.34|443.25|439.25|7
1624738440000|2021-06-26 20:14:00|443.28|439.28|443.66|439.66|443.69|439.69|443.28|439.28|27
1624738450000|2021-06-26 20:14:10|443.65|439.65|443.31|439.31|443.69|439.69|443.31|439.31|25
1624738460000|2021-06-26 20:14:20|443.3|439.3|443.3|439.3|443.33|439.33|443.16|439.16|26
1624738470000|2021-06-26 20:14:30|443.29|439.29|443.13|439.13|443.29|439.29|443.13|439.13|14
1624738480000|2021-06-26 20:14:40|443.14|439.14|443.13|439.13|443.25|439.25|443.12|439.12|28
1624738490000|2021-06-26 20:14:50|443.14|439.14|442.69|438.69|443.16|439.16|442.65|438.65|26
1624738500000|2021-06-26 20:15:00|442.72|438.72|442.65|438.65|442.74|438.74|442.62|438.62|28
1624738510000|2021-06-26 20:15:10|442.63|438.63|441.77|437.77|442.65|438.65|441.77|437.77|32
1624738520000|2021-06-26 20:15:20|441.82|437.82|441.64|437.64|441.98|437.98|441.61|437.61|29
1624738530000|2021-06-26 20:15:30|441.69|437.69|441.64|437.64|441.76|437.76|441.6|437.6|23
1624738540000|2021-06-26 20:15:40|441.63|437.63|441.95|437.95|441.98|437.98|441.62|437.62|27
1624738550000|2021-06-26 20:15:50|441.96|437.96|441.94|437.94|441.97|437.97|441.93|437.93|15
1624738560000|2021-06-26 20:16:00|441.95|437.95|441.84|437.84|442.09|438.09|441.84|437.84|23
1624738570000|2021-06-26 20:16:10|441.78|437.78|441.66|437.66|441.84|437.84|441.66|437.66|26
1624738580000|2021-06-26 20:16:20|441.62|437.62|441.29|437.29|441.62|437.62|441.29|437.29|19
1624738590000|2021-06-26 20:16:30|441.31|437.31|441.39|437.39|441.43|437.43|441.31|437.31|28
1624738600000|2021-06-26 20:16:40|441.37|437.37|441.73|437.73|441.73|437.73|441.34|437.34|29
1624738610000|2021-06-26 20:16:50|441.79|437.79|441.32|437.32|441.79|437.79|441.3|437.3|24
1624738620000|2021-06-26 20:17:00|441.33|437.33|441.34|437.34|441.36|437.36|441.31|437.31|19
1624738630000|2021-06-26 20:17:10|441.33|437.33|441.31|437.31|441.36|437.36|441.27|437.27|21
1624738640000|2021-06-26 20:17:20|441.3|437.3|441.58|437.58|441.58|437.58|441.24|437.24|32
1624738650000|2021-06-26 20:17:30|441.56|437.56|441.28|437.28|441.56|437.56|441.28|437.28|24
1624738660000|2021-06-26 20:17:40|441.26|437.26|441.28|437.28|441.3|437.3|441.23|437.23|18
1624738670000|2021-06-26 20:17:50|441.26|437.26|441.45|437.45|441.59|437.59|441.26|437.26|21
1624738680000|2021-06-26 20:18:00|441.46|437.46|441.23|437.23|441.46|437.46|441.23|437.23|24
1624738690000|2021-06-26 20:18:10|441.24|437.24|441.36|437.36|441.36|437.36|441.24|437.24|13
1624738700000|2021-06-26 20:18:20|441.37|437.37|441.36|437.36|441.4|437.4|441.33|437.33|19
1624738710000|2021-06-26 20:18:30|441.35|437.35|441.63|437.63|441.63|437.63|441.35|437.35|21
1624738720000|2021-06-26 20:18:40|441.62|437.62|441.39|437.39|441.62|437.62|441.37|437.37|20
1624738730000|2021-06-26 20:18:50|441.38|437.38|441.45|437.45|441.52|437.52|441.38|437.38|17
1624738740000|2021-06-26 20:19:00|441.43|437.43|441.6|437.6|441.61|437.61|441.4|437.4|18
1624738750000|2021-06-26 20:19:10|441.61|437.61|441.27|437.27|441.61|437.61|441.19|437.19|21
1624738760000|2021-06-26 20:19:20|441.26|437.26|441.14|437.14|441.26|437.26|441.14|437.14|20
1624738770000|2021-06-26 20:19:30|441.15|437.15|441.16|437.16|441.16|437.16|441.14|437.14|4
1624738780000|2021-06-26 20:19:40|441.17|437.17|441.22|437.22|441.23|437.23|441.13|437.13|26
1624738790000|2021-06-26 20:19:50|441.21|437.21|441.13|437.13|441.25|437.25|441.12|437.12|15
1624738800000|2021-06-26 20:20:00|441.12|437.12|441.18|437.18|441.18|437.18|441.11|437.11|7
1624738810000|2021-06-26 20:20:10|441.19|437.19|441.37|437.37|441.38|437.38|441.18|437.18|23
1624738820000|2021-06-26 20:20:20|441.33|437.33|441.36|437.36|441.36|437.36|441.33|437.33|5
1624738830000|2021-06-26 20:20:30|441.29|437.29|441.65|437.65|441.65|437.65|441.29|437.29|18
1624738840000|2021-06-26 20:20:40|441.66|437.66|442.11|438.11|442.3|438.3|441.66|437.66|22
1624738850000|2021-06-26 20:20:50|442.05|438.05|441.9|437.9|442.05|438.05|441.87|437.87|26
1624738860000|2021-06-26 20:21:00|441.88|437.88|442.14|438.14|442.17|438.17|441.88|437.88|20
1624738870000|2021-06-26 20:21:10|442.15|438.15|442.32|438.32|442.48|438.48|442.15|438.15|23
1624738880000|2021-06-26 20:21:20|442.29|438.29|442.31|438.31|442.34|438.34|442.28|438.28|16
1624738890000|2021-06-26 20:21:30|442.28|438.28|441.91|437.91|442.29|438.29|441.9|437.9|27
1624738900000|2021-06-26 20:21:40|441.95|437.95|442|438|442|438|441.93|437.93|19
1624738910000|2021-06-26 20:21:50|441.99|437.99|441.91|437.91|442.02|438.02|441.9|437.9|24
1624738920000|2021-06-26 20:22:00|441.92|437.92|442.06|438.06|442.08|438.08|441.92|437.92|21
1624738930000|2021-06-26 20:22:10|442.05|438.05|442.14|438.14|442.17|438.17|442.03|438.03|20
1624738940000|2021-06-26 20:22:20|442.13|438.13|442.04|438.04|442.13|438.13|441.99|437.99|19
1624738950000|2021-06-26 20:22:30|442.05|438.05|441.78|437.78|442.05|438.05|441.75|437.75|20
1624738960000|2021-06-26 20:22:40|441.79|437.79|442.03|438.03|442.08|438.08|441.76|437.76|30
1624738970000|2021-06-26 20:22:50|442|438|441.88|437.88|442.04|438.04|441.88|437.88|22
1624738980000|2021-06-26 20:23:00|441.86|437.86|441.7|437.7|441.87|437.87|441.69|437.69|23
1624738990000|2021-06-26 20:23:10|441.71|437.71|441.95|437.95|441.96|437.96|441.71|437.71|19
1624739000000|2021-06-26 20:23:20|441.96|437.96|442.05|438.05|442.12|438.12|441.91|437.91|23
1624739010000|2021-06-26 20:23:30|442.04|438.04|441.98|437.98|442.08|438.08|441.91|437.91|18
1624739020000|2021-06-26 20:23:40|441.99|437.99|442.05|438.05|442.06|438.06|441.99|437.99|16
1624739030000|2021-06-26 20:23:50|442.1|438.1|442.1|438.1|442.14|438.14|442.09|438.09|15
1624739040000|2021-06-26 20:24:00|442.09|438.09|441.78|437.78|442.09|438.09|441.78|437.78|20
1624739050000|2021-06-26 20:24:10|441.71|437.71|441.8|437.8|441.81|437.81|441.63|437.63|20
1624739060000|2021-06-26 20:24:20|441.81|437.81|441.98|437.98|441.99|437.99|441.79|437.79|24
1624739070000|2021-06-26 20:24:30|441.97|437.97|441.96|437.96|441.98|437.98|441.91|437.91|15
1624739080000|2021-06-26 20:24:40|441.99|437.99|442.26|438.26|442.26|438.26|441.99|437.99|15
1624739090000|2021-06-26 20:24:50|442.24|438.24|442.2|438.2|442.24|438.24|442.14|438.14|8
1624739100000|2021-06-26 20:25:00|442.19|438.19|442.08|438.08|442.2|438.2|442.02|438.02|25
1624739110000|2021-06-26 20:25:10|442.07|438.07|442.12|438.12|442.12|438.12|442.07|438.07|5
1624739120000|2021-06-26 20:25:20|442.11|438.11|442.22|438.22|442.23|438.23|442.11|438.11|13
1624739130000|2021-06-26 20:25:30|442.24|438.24|442.28|438.28|442.29|438.29|442.24|438.24|16
1624739140000|2021-06-26 20:25:40|442.27|438.27|442.23|438.23|442.28|438.28|442.22|438.22|16
1624739150000|2021-06-26 20:25:50|442.25|438.25|442.3|438.3|442.3|438.3|442.21|438.21|15
1624739160000|2021-06-26 20:26:00|442.29|438.29|442.3|438.3|442.3|438.3|442.29|438.29|2
1624739170000|2021-06-26 20:26:10|442.31|438.31|442.28|438.28|442.31|438.31|442.28|438.28|9
1624739180000|2021-06-26 20:26:20|442.27|438.27|442.38|438.38|442.39|438.39|442.26|438.26|11
1624739190000|2021-06-26 20:26:30|442.37|438.37|442.57|438.57|442.57|438.57|442.37|438.37|19
1624739200000|2021-06-26 20:26:40|442.56|438.56|442.91|438.91|442.97|438.97|442.56|438.56|20
1624739210000|2021-06-26 20:26:50|442.86|438.86|443.06|439.06|443.07|439.07|442.84|438.84|21
1624739220000|2021-06-26 20:27:00|443.07|439.07|443.05|439.05|443.09|439.09|443.04|439.04|18
1624739230000|2021-06-26 20:27:10|443.04|439.04|443|439|443.04|439.04|442.84|438.84|18
1624739240000|2021-06-26 20:27:20|442.99|438.99|443.08|439.08|443.08|439.08|442.95|438.95|15
1624739250000|2021-06-26 20:27:30|443.09|439.09|443.16|439.16|443.16|439.16|443.09|439.09|12
1624739260000|2021-06-26 20:27:40|443.18|439.18|443.56|439.56|443.56|439.56|443.18|439.18|24
1624739270000|2021-06-26 20:27:50|443.58|439.58|443.55|439.55|443.62|439.62|443.46|439.46|18
1624739280000|2021-06-26 20:28:00|443.54|439.54|443.5|439.5|443.54|439.54|443.46|439.46|21
1624739290000|2021-06-26 20:28:10|443.48|439.48|443.55|439.55|443.55|439.55|443.45|439.45|13
1624739300000|2021-06-26 20:28:20|443.54|439.54|443.32|439.32|443.54|439.54|443.32|439.32|25
1624739310000|2021-06-26 20:28:30|443.33|439.33|443.33|439.33|443.34|439.34|443.09|439.09|24
1624739320000|2021-06-26 20:28:40|443.32|439.32|443.23|439.23|443.32|439.32|443.23|439.23|18
1624739330000|2021-06-26 20:28:50|443.24|439.24|443.11|439.11|443.24|439.24|443.08|439.08|16
1624739340000|2021-06-26 20:29:00|443.1|439.1|443.15|439.15|443.17|439.17|443.09|439.09|12
1624739350000|2021-06-26 20:29:10|443.16|439.16|443.45|439.45|443.45|439.45|443.16|439.16|23
1624739360000|2021-06-26 20:29:20|443.43|439.43|443.43|439.43|443.45|439.45|443.42|439.42|11
1624739370000|2021-06-26 20:29:30|443.44|439.44|443.47|439.47|443.51|439.51|443.44|439.44|15
1624739380000|2021-06-26 20:29:40|443.46|439.46|443.46|439.46|443.49|439.49|443.45|439.45|12
1624739390000|2021-06-26 20:29:50|443.45|439.45|443.23|439.23|443.45|439.45|443.2|439.2|22
1624739400000|2021-06-26 20:30:00|443.25|439.25|443.19|439.19|443.36|439.36|443.19|439.19|18
1624739410000|2021-06-26 20:30:10|443.18|439.18|442.89|438.89|443.18|439.18|442.89|438.89|22
1624739420000|2021-06-26 20:30:20|442.9|438.9|442.7|438.7|442.9|438.9|442.68|438.68|26
1624739430000|2021-06-26 20:30:30|442.69|438.69|442.69|438.69|442.9|438.9|442.69|438.69|26
1624739440000|2021-06-26 20:30:40|442.7|438.7|442.69|438.69|442.71|438.71|442.65|438.65|18
1624739450000|2021-06-26 20:30:50|442.7|438.7|443.52|439.52|443.52|439.52|442.7|438.7|29
1624739460000|2021-06-26 20:31:00|443.53|439.53|443.78|439.78|443.81|439.81|443.46|439.46|26
1624739470000|2021-06-26 20:31:10|443.74|439.74|443.86|439.86|443.86|439.86|443.73|439.73|19
1624739480000|2021-06-26 20:31:20|443.85|439.85|444.04|440.04|444.18|440.18|443.85|439.85|23
1624739490000|2021-06-26 20:31:30|444.07|440.07|444.15|440.15|444.2|440.2|444.05|440.05|22
1624739500000|2021-06-26 20:31:40|444.14|440.14|444.25|440.25|444.38|440.38|444.14|440.14|26
1624739510000|2021-06-26 20:31:50|444.24|440.24|444.37|440.37|444.38|440.38|444.24|440.24|12
1624739520000|2021-06-26 20:32:00|444.36|440.36|444.11|440.11|444.36|440.36|444.11|440.11|21
1624739530000|2021-06-26 20:32:10|444.09|440.09|444.05|440.05|444.09|440.09|443.9|439.9|23
1624739540000|2021-06-26 20:32:20|444.04|440.04|444.23|440.23|444.23|440.23|444.02|440.02|30
1624739550000|2021-06-26 20:32:30|444.22|440.22|444.27|440.27|444.28|440.28|444.21|440.21|14
1624739560000|2021-06-26 20:32:40|444.25|440.25|444.27|440.27|444.29|440.29|444.23|440.23|20
1624739570000|2021-06-26 20:32:50|444.28|440.28|444.17|440.17|444.28|440.28|444.16|440.16|16
1624739580000|2021-06-26 20:33:00|444.16|440.16|444.22|440.22|444.22|440.22|444.16|440.16|14
1624739590000|2021-06-26 20:33:10|444.21|440.21|444.06|440.06|444.22|440.22|444.06|440.06|15
1624739600000|2021-06-26 20:33:20|444.04|440.04|443.68|439.68|444.04|440.04|443.68|439.68|17
1624739610000|2021-06-26 20:33:30|443.69|439.69|443.48|439.48|443.69|439.69|443.46|439.46|15
1624739620000|2021-06-26 20:33:40|443.47|439.47|443.43|439.43|443.49|439.49|443.43|439.43|14
1624739630000|2021-06-26 20:33:50|443.49|439.49|443.58|439.58|443.59|439.59|443.49|439.49|18
1624739640000|2021-06-26 20:34:00|443.57|439.57|443.64|439.64|443.64|439.64|443.57|439.57|14
1624739650000|2021-06-26 20:34:10|443.65|439.65|443.92|439.92|443.92|439.92|443.65|439.65|13
1624739660000|2021-06-26 20:34:20|443.93|439.93|443.89|439.89|443.93|439.93|443.89|439.89|8
1624739670000|2021-06-26 20:34:30|443.87|439.87|443.75|439.75|443.91|439.91|443.75|439.75|25
1624739680000|2021-06-26 20:34:40|443.76|439.76|443.68|439.68|443.87|439.87|443.68|439.68|17
1624739690000|2021-06-26 20:34:50|443.62|439.62|443.47|439.47|443.62|439.62|443.47|439.47|18
1624739700000|2021-06-26 20:35:00|443.45|439.45|443.08|439.08|443.45|439.45|443.07|439.07|18
1624739710000|2021-06-26 20:35:10|443.03|439.03|442.79|438.79|443.03|439.03|442.77|438.77|16
1624739720000|2021-06-26 20:35:20|442.78|438.78|442.76|438.76|442.8|438.8|442.6|438.6|27
1624739730000|2021-06-26 20:35:30|442.75|438.75|442.63|438.63|442.76|438.76|442.6|438.6|21
1624739740000|2021-06-26 20:35:40|442.62|438.62|442.55|438.55|442.62|438.62|442.45|438.45|17
1624739750000|2021-06-26 20:35:50|442.54|438.54|442.53|438.53|442.56|438.56|442.52|438.52|15
1624739760000|2021-06-26 20:36:00|442.52|438.52|442.57|438.57|442.68|438.68|442.52|438.52|18
1624739770000|2021-06-26 20:36:10|442.53|438.53|442.44|438.44|442.56|438.56|442.44|438.44|20
1624739780000|2021-06-26 20:36:20|442.41|438.41|442.28|438.28|442.41|438.41|442.26|438.26|15
1624739790000|2021-06-26 20:36:30|442.29|438.29|442.36|438.36|442.36|438.36|442.28|438.28|9
1624739800000|2021-06-26 20:36:40|442.35|438.35|442.29|438.29|442.36|438.36|442.21|438.21|16
1624739810000|2021-06-26 20:36:50|442.28|438.28|442.46|438.46|442.5|438.5|442.27|438.27|19
1624739820000|2021-06-26 20:37:00|442.49|438.49|442.51|438.51|442.51|438.51|442.36|438.36|20
1624739830000|2021-06-26 20:37:10|442.52|438.52|442.72|438.72|442.77|438.77|442.52|438.52|23
1624739840000|2021-06-26 20:37:20|442.69|438.69|442.62|438.62|442.69|438.69|442.57|438.57|21
1624739850000|2021-06-26 20:37:30|442.61|438.61|442.61|438.61|442.63|438.63|442.6|438.6|9
1624739860000|2021-06-26 20:37:40|442.59|438.59|442.7|438.7|442.71|438.71|442.59|438.59|18
1624739870000|2021-06-26 20:37:50|442.69|438.69|442.7|438.7|442.71|438.71|442.69|438.69|6
1624739880000|2021-06-26 20:38:00|442.71|438.71|442.87|438.87|442.96|438.96|442.71|438.71|16
1624739890000|2021-06-26 20:38:10|442.97|438.97|443.1|439.1|443.1|439.1|442.97|438.97|7
1624739900000|2021-06-26 20:38:20|443.09|439.09|443.1|439.1|443.1|439.1|443.05|439.05|12
1624739910000|2021-06-26 20:38:30|443.11|439.11|443.05|439.05|443.11|439.11|443.01|439.01|11
1624739920000|2021-06-26 20:38:40|443.04|439.04|442.98|438.98|443.04|439.04|442.89|438.89|21
1624739930000|2021-06-26 20:38:50|442.99|438.99|443.12|439.12|443.12|439.12|442.99|438.99|9
1624739940000|2021-06-26 20:39:00|443.11|439.11|442.86|438.86|443.11|439.11|442.86|438.86|15
1624739950000|2021-06-26 20:39:10|442.82|438.82|442.96|438.96|442.96|438.96|442.69|438.69|19
1624739960000|2021-06-26 20:39:20|443.04|439.04|443.06|439.06|443.08|439.08|443.03|439.03|12
1624739970000|2021-06-26 20:39:30|443.07|439.07|443.08|439.08|443.1|439.1|443.07|439.07|15
1624739980000|2021-06-26 20:39:40|443.1|439.1|443.09|439.09|443.11|439.11|443.06|439.06|25
1624739990000|2021-06-26 20:39:50|443.11|439.11|443.42|439.42|443.42|439.42|443.09|439.09|23
1624740000000|2021-06-26 20:40:00|443.45|439.45|443.48|439.48|443.48|439.48|443.41|439.41|20
1624740010000|2021-06-26 20:40:10|443.49|439.49|443.91|439.91|443.91|439.91|443.49|439.49|20
1624740020000|2021-06-26 20:40:20|443.93|439.93|443.99|439.99|443.99|439.99|443.91|439.91|7
1624740030000|2021-06-26 20:40:30|443.98|439.98|443.97|439.97|443.98|439.98|443.86|439.86|22
1624740040000|2021-06-26 20:40:40|443.96|439.96|444.04|440.04|444.04|440.04|443.96|439.96|10
1624740050000|2021-06-26 20:40:50|444.03|440.03|444.04|440.04|444.05|440.05|443.99|439.99|18
1624740060000|2021-06-26 20:41:00|444.02|440.02|443.7|439.7|444.02|440.02|443.69|439.69|19
1624740070000|2021-06-26 20:41:10|443.69|439.69|443.6|439.6|443.72|439.72|443.51|439.51|19
1624740080000|2021-06-26 20:41:20|443.61|439.61|443.55|439.55|443.62|439.62|443.53|439.53|19
1624740090000|2021-06-26 20:41:30|443.54|439.54|443.35|439.35|443.55|439.55|443.34|439.34|19
1624740100000|2021-06-26 20:41:40|443.36|439.36|443.25|439.25|443.37|439.37|443.23|439.23|9
1624740110000|2021-06-26 20:41:50|443.26|439.26|443.37|439.37|443.46|439.46|443.24|439.24|20
1624740120000|2021-06-26 20:42:00|443.32|439.32|443.53|439.53|443.55|439.55|443.27|439.27|27
1624740130000|2021-06-26 20:42:10|443.54|439.54|443.57|439.57|443.58|439.58|443.53|439.53|10
1624740140000|2021-06-26 20:42:20|443.56|439.56|443.72|439.72|443.72|439.72|443.56|439.56|14
1624740150000|2021-06-26 20:42:30|443.74|439.74|443.87|439.87|443.87|439.87|443.74|439.74|13
1624740160000|2021-06-26 20:42:40|443.88|439.88|443.88|439.88|443.92|439.92|443.88|439.88|9
1624740170000|2021-06-26 20:42:50|443.9|439.9|443.93|439.93|443.95|439.95|443.9|439.9|9
1624740180000|2021-06-26 20:43:00|443.94|439.94|443.64|439.64|443.95|439.95|443.57|439.57|23
1624740190000|2021-06-26 20:43:10|443.63|439.63|443.61|439.61|443.65|439.65|443.6|439.6|11
1624740200000|2021-06-26 20:43:20|443.6|439.6|443.95|439.95|443.95|439.95|443.6|439.6|18
1624740210000|2021-06-26 20:43:30|443.94|439.94|443.91|439.91|443.97|439.97|443.89|439.89|19
1624740220000|2021-06-26 20:43:40|443.9|439.9|443.95|439.95|443.97|439.97|443.9|439.9|18
1624740230000|2021-06-26 20:43:50|443.96|439.96|443.96|439.96|443.97|439.97|443.91|439.91|11
1624740240000|2021-06-26 20:44:00|443.97|439.97|443.76|439.76|443.97|439.97|443.76|439.76|25
1624740250000|2021-06-26 20:44:10|443.75|439.75|443.88|439.88|443.89|439.89|443.71|439.71|26
1624740260000|2021-06-26 20:44:20|443.87|439.87|443.91|439.91|443.91|439.91|443.86|439.86|10
1624740270000|2021-06-26 20:44:30|443.9|439.9|444.2|440.2|444.21|440.21|443.9|439.9|19
1624740280000|2021-06-26 20:44:40|444.22|440.22|444.19|440.19|444.23|440.23|444.19|440.19|5
1624740290000|2021-06-26 20:44:50|444.21|440.21|444.34|440.34|444.34|440.34|444.19|440.19|13
1624740300000|2021-06-26 20:45:00|444.33|440.33|444.39|440.39|444.53|440.53|444.32|440.32|22
1624740310000|2021-06-26 20:45:10|444.4|440.4|444.25|440.25|444.4|440.4|444.24|440.24|21
1624740320000|2021-06-26 20:45:20|444.27|440.27|443.97|439.97|444.27|440.27|443.95|439.95|21
1624740330000|2021-06-26 20:45:30|443.99|439.99|443.85|439.85|444.03|440.03|443.78|439.78|19
1624740340000|2021-06-26 20:45:40|443.86|439.86|444.02|440.02|444.02|440.02|443.84|439.84|20
1624740350000|2021-06-26 20:45:50|443.98|439.98|443.8|439.8|443.98|439.98|443.79|439.79|23
1624740360000|2021-06-26 20:46:00|443.81|439.81|443.84|439.84|443.84|439.84|443.75|439.75|15
1624740370000|2021-06-26 20:46:10|443.8|439.8|443.89|439.89|443.9|439.9|443.79|439.79|12
1624740380000|2021-06-26 20:46:20|443.9|439.9|444.18|440.18|444.22|440.22|443.9|439.9|28
1624740390000|2021-06-26 20:46:30|444.16|440.16|444.26|440.26|444.26|440.26|444.16|440.16|16
1624740400000|2021-06-26 20:46:40|444.25|440.25|444.33|440.33|444.38|440.38|444.23|440.23|16
1624740410000|2021-06-26 20:46:50|444.34|440.34|444.37|440.37|444.39|440.39|444.33|440.33|16
1624740420000|2021-06-26 20:47:00|444.36|440.36|444.28|440.28|444.36|440.36|444.25|440.25|10
1624740430000|2021-06-26 20:47:10|444.26|440.26|444.35|440.35|444.39|440.39|444.26|440.26|20
1624740440000|2021-06-26 20:47:20|444.36|440.36|444.42|440.42|444.43|440.43|444.31|440.31|19
1624740450000|2021-06-26 20:47:30|444.43|440.43|444.38|440.38|444.44|440.44|444.3|440.3|17
1624740460000|2021-06-26 20:47:40|444.4|440.4|444.41|440.41|444.41|440.41|444.31|440.31|14
1624740470000|2021-06-26 20:47:50|444.42|440.42|444.48|440.48|444.49|440.49|444.42|440.42|6
1624740480000|2021-06-26 20:48:00|444.47|440.47|444.3|440.3|444.47|440.47|444.28|440.28|21
1624740490000|2021-06-26 20:48:10|444.31|440.31|444.18|440.18|444.31|440.31|444.15|440.15|11
1624740500000|2021-06-26 20:48:20|444.19|440.19|444.21|440.21|444.27|440.27|444.18|440.18|8
1624740510000|2021-06-26 20:48:30|444.2|440.2|444.32|440.32|444.34|440.34|444.2|440.2|12
1624740520000|2021-06-26 20:48:40|444.33|440.33|444.58|440.58|444.58|440.58|444.28|440.28|16
1624740530000|2021-06-26 20:48:50|444.81|440.81|444.84|440.84|444.86|440.86|444.74|440.74|16
1624740540000|2021-06-26 20:49:00|444.85|440.85|444.88|440.88|444.89|440.89|444.85|440.85|8
1624740550000|2021-06-26 20:49:10|444.9|440.9|445.04|441.04|445.04|441.04|444.9|440.9|13
1624740560000|2021-06-26 20:49:20|445.17|441.17|445.23|441.23|445.24|441.24|445.17|441.17|16
1624740570000|2021-06-26 20:49:30|445.24|441.24|445.03|441.03|445.24|441.24|445.01|441.01|15
1624740580000|2021-06-26 20:49:40|445.02|441.02|445.01|441.01|445.05|441.05|444.95|440.95|16
1624740590000|2021-06-26 20:49:50|445.04|441.04|444.97|440.97|445.07|441.07|444.96|440.96|15
1624740600000|2021-06-26 20:50:00|444.96|440.96|444.92|440.92|444.97|440.97|444.9|440.9|8
1624740610000|2021-06-26 20:50:10|444.94|440.94|444.88|440.88|444.94|440.94|444.87|440.87|10
1624740620000|2021-06-26 20:50:20|444.86|440.86|444.88|440.88|444.88|440.88|444.86|440.86|16
1624740630000|2021-06-26 20:50:30|444.87|440.87|444.87|440.87|444.88|440.88|444.86|440.86|7
1624740640000|2021-06-26 20:50:40|444.86|440.86|444.88|440.88|444.89|440.89|444.86|440.86|8
1624740650000|2021-06-26 20:50:50|444.87|440.87|444.75|440.75|444.88|440.88|444.75|440.75|7
1624740660000|2021-06-26 20:51:00|444.73|440.73|444.38|440.38|444.73|440.73|444.36|440.36|13
1624740670000|2021-06-26 20:51:10|444.34|440.34|443.95|439.95|444.34|440.34|443.87|439.87|17
1624740680000|2021-06-26 20:51:20|443.92|439.92|443.8|439.8|443.92|439.92|443.74|439.74|21
1624740690000|2021-06-26 20:51:30|443.79|439.79|443.67|439.67|443.8|439.8|443.66|439.66|19
1624740700000|2021-06-26 20:51:40|443.66|439.66|443.62|439.62|443.67|439.67|443.61|439.61|13
1624740710000|2021-06-26 20:51:50|443.63|439.63|443.58|439.58|443.65|439.65|443.55|439.55|13
1624740720000|2021-06-26 20:52:00|443.59|439.59|443.83|439.83|443.83|439.83|443.55|439.55|19
1624740730000|2021-06-26 20:52:10|443.85|439.85|443.89|439.89|443.99|439.99|443.85|439.85|13
1624740740000|2021-06-26 20:52:20|443.86|439.86|443.72|439.72|443.86|439.86|443.71|439.71|13
1624740750000|2021-06-26 20:52:30|443.73|439.73|443.42|439.42|443.73|439.73|443.42|439.42|22
1624740760000|2021-06-26 20:52:40|443.43|439.43|443.42|439.42|443.43|439.43|443.4|439.4|13
1624740770000|2021-06-26 20:52:50|443.44|439.44|443.7|439.7|443.7|439.7|443.42|439.42|19
1624740780000|2021-06-26 20:53:00|443.69|439.69|443.71|439.71|443.71|439.71|443.67|439.67|14
1624740790000|2021-06-26 20:53:10|443.69|439.69|443.68|439.68|443.72|439.72|443.67|439.67|16
1624740800000|2021-06-26 20:53:20|443.69|439.69|443.63|439.63|443.71|439.71|443.63|439.63|10
1624740810000|2021-06-26 20:53:30|443.61|439.61|443.51|439.51|443.62|439.62|443.48|439.48|13
1624740820000|2021-06-26 20:53:40|443.5|439.5|443.46|439.46|443.51|439.51|443.46|439.46|6
1624740830000|2021-06-26 20:53:50|443.47|439.47|443.32|439.32|443.48|439.48|443.32|439.32|17
1624740840000|2021-06-26 20:54:00|443.33|439.33|443.26|439.26|443.33|439.33|443.24|439.24|16
1624740850000|2021-06-26 20:54:10|443.25|439.25|443.25|439.25|443.26|439.26|443.25|439.25|7
1624740860000|2021-06-26 20:54:20|443.26|439.26|443.47|439.47|443.47|439.47|443.25|439.25|10
1624740870000|2021-06-26 20:54:30|443.51|439.51|443.44|439.44|443.51|439.51|443.44|439.44|10
1624740880000|2021-06-26 20:54:40|443.42|439.42|443.34|439.34|443.42|439.42|443.28|439.28|10
1624740890000|2021-06-26 20:54:50|443.35|439.35|443.39|439.39|443.4|439.4|443.35|439.35|10
1624740900000|2021-06-26 20:55:00|443.4|439.4|443.28|439.28|443.42|439.42|443.28|439.28|16
1624740910000|2021-06-26 20:55:10|443.27|439.27|443.42|439.42|443.45|439.45|443.27|439.27|9
1624740920000|2021-06-26 20:55:20|443.43|439.43|443.3|439.3|443.54|439.54|443.29|439.29|21
1624740930000|2021-06-26 20:55:30|443.29|439.29|443.31|439.31|443.34|439.34|443.29|439.29|16
1624740940000|2021-06-26 20:55:40|443.3|439.3|443.3|439.3|443.32|439.32|443.29|439.29|11
1624740950000|2021-06-26 20:55:50|443.31|439.31|443.3|439.3|443.31|439.31|443.29|439.29|10
1624740960000|2021-06-26 20:56:00|443.29|439.29|443.27|439.27|443.3|439.3|443.26|439.26|5
1624740970000|2021-06-26 20:56:10|443.26|439.26|443.36|439.36|443.43|439.43|443.26|439.26|15
1624740980000|2021-06-26 20:56:20|443.37|439.37|443.52|439.52|443.53|439.53|443.37|439.37|11
1624740990000|2021-06-26 20:56:30|443.53|439.53|443.57|439.57|443.62|439.62|443.53|439.53|7
1624741000000|2021-06-26 20:56:40|443.58|439.58|443.63|439.63|443.63|439.63|443.58|439.58|4
1624741010000|2021-06-26 20:56:50|443.64|439.64|443.84|439.84|443.84|439.84|443.64|439.64|10
1624741020000|2021-06-26 20:57:00|443.89|439.89|443.78|439.78|443.89|439.89|443.74|439.74|12
1624741030000|2021-06-26 20:57:10|443.83|439.83|443.9|439.9|443.9|439.9|443.82|439.82|16
1624741040000|2021-06-26 20:57:20|443.89|439.89|443.99|439.99|443.99|439.99|443.89|439.89|8
1624741050000|2021-06-26 20:57:30|444|440|444.06|440.06|444.08|440.08|443.99|439.99|16
1624741060000|2021-06-26 20:57:40|444.05|440.05|444.1|440.1|444.1|440.1|444.05|440.05|11
1624741070000|2021-06-26 20:57:50|444.11|440.11|444.1|440.1|444.11|440.11|444.1|440.1|8
1624741080000|2021-06-26 20:58:00|444.11|440.11|444.2|440.2|444.2|440.2|444.1|440.1|10
1624741090000|2021-06-26 20:58:10|444.22|440.22|444.41|440.41|444.43|440.43|444.22|440.22|12
1624741100000|2021-06-26 20:58:20|444.42|440.42|444.52|440.52|444.53|440.53|444.42|440.42|10
1624741110000|2021-06-26 20:58:30|444.53|440.53|444.53|440.53|444.54|440.54|444.52|440.52|5
1624741120000|2021-06-26 20:58:40|444.52|440.52|444.53|440.53|444.53|440.53|444.49|440.49|3
1624741130000|2021-06-26 20:58:50|444.48|440.48|444.48|440.48|444.51|440.51|444.47|440.47|14
1624741140000|2021-06-26 20:59:00|444.49|440.49|444.44|440.44|444.49|440.49|444.43|440.43|6
1624741150000|2021-06-26 20:59:10|444.43|440.43|444.42|440.42|444.43|440.43|444.42|440.42|2
1624741170000|2021-06-26 20:59:30|444.41|440.41|444.4|440.4|444.41|440.41|444.4|440.4|2
1624741180000|2021-06-26 20:59:40|444.41|440.41|444.34|440.34|444.41|440.41|444.33|440.33|3
1624741190000|2021-06-26 20:59:50|444.33|440.33|444.34|440.34|444.34|440.34|444.33|440.33|2
1624741200000|2021-06-26 21:00:00|444.35|440.35|444.3|440.3|444.35|440.35|444.3|440.3|5
1624741210000|2021-06-26 21:00:10|444.27|440.27|443.85|439.85|444.27|440.27|443.84|439.84|16
1624741220000|2021-06-26 21:00:20|443.86|439.86|443.85|439.85|443.94|439.94|443.83|439.83|13
1624741230000|2021-06-26 21:00:30|443.78|439.78|443.43|439.43|443.78|439.78|443.42|439.42|17
1624741240000|2021-06-26 21:00:40|443.42|439.42|443.69|439.69|443.71|439.71|443.42|439.42|21
1624741250000|2021-06-26 21:00:50|443.7|439.7|443.78|439.78|443.78|439.78|443.67|439.67|12
1624741260000|2021-06-26 21:01:00|443.77|439.77|443.91|439.91|443.91|439.91|443.64|439.64|23
1624741270000|2021-06-26 21:01:10|443.98|439.98|443.71|439.71|443.98|439.98|443.71|439.71|13
1624741280000|2021-06-26 21:01:20|443.68|439.68|443.72|439.72|443.72|439.72|443.62|439.62|15
1624741290000|2021-06-26 21:01:30|443.71|439.71|443.67|439.67|443.72|439.72|443.66|439.66|12
1624741300000|2021-06-26 21:01:40|443.66|439.66|443.35|439.35|443.66|439.66|443.35|439.35|15
1624741310000|2021-06-26 21:01:50|443.34|439.34|442.66|438.66|443.34|439.34|442.66|438.66|29
1624741320000|2021-06-26 21:02:00|442.69|438.69|442.5|438.5|442.73|438.73|442.5|438.5|23
1624741330000|2021-06-26 21:02:10|442.51|438.51|442.38|438.38|442.51|438.51|442.37|438.37|20
1624741340000|2021-06-26 21:02:20|442.37|438.37|442.38|438.38|442.39|438.39|442.37|438.37|7
1624741350000|2021-06-26 21:02:30|442.39|438.39|442.38|438.38|442.62|438.62|442.38|438.38|24
1624741360000|2021-06-26 21:02:40|442.37|438.37|442.31|438.31|442.38|438.38|442.3|438.3|25
1624741370000|2021-06-26 21:02:50|442.3|438.3|442.33|438.33|442.36|438.36|442.28|438.28|15
1624741380000|2021-06-26 21:03:00|442.32|438.32|441.71|437.71|442.32|438.32|441.71|437.71|24
1624741390000|2021-06-26 21:03:10|441.72|437.72|441.92|437.92|441.94|437.94|441.72|437.72|27
1624741400000|2021-06-26 21:03:20|441.91|437.91|442.03|438.03|442.06|438.06|441.91|437.91|24
1624741410000|2021-06-26 21:03:30|442.04|438.04|441.9|437.9|442.13|438.13|441.9|437.9|20
1624741420000|2021-06-26 21:03:40|441.91|437.91|441.76|437.76|441.94|437.94|441.72|437.72|19
1624741430000|2021-06-26 21:03:50|441.78|437.78|441.8|437.8|441.82|437.82|441.78|437.78|11
1624741440000|2021-06-26 21:04:00|441.78|437.78|441.9|437.9|441.92|437.92|441.73|437.73|20
1624741450000|2021-06-26 21:04:10|441.91|437.91|441.92|437.92|441.93|437.93|441.91|437.91|10
1624741460000|2021-06-26 21:04:20|441.93|437.93|442|438|442|438|441.93|437.93|6
1624741470000|2021-06-26 21:04:30|442.01|438.01|442.11|438.11|442.22|438.22|442.01|438.01|13
1624741480000|2021-06-26 21:04:40|442.12|438.12|442.08|438.08|442.13|438.13|442.08|438.08|8
1624741490000|2021-06-26 21:04:50|442.07|438.07|442.1|438.1|442.1|438.1|442.07|438.07|9
1624741500000|2021-06-26 21:05:00|442.09|438.09|442.3|438.3|442.3|438.3|442.08|438.08|20
1624741510000|2021-06-26 21:05:10|442.31|438.31|442.32|438.32|442.32|438.32|442.31|438.31|2
1624741520000|2021-06-26 21:05:20|442.37|438.37|442.39|438.39|442.39|438.39|442.36|438.36|10
1624741530000|2021-06-26 21:05:30|442.4|438.4|442.45|438.45|442.45|438.45|442.4|438.4|5
1624741540000|2021-06-26 21:05:40|442.46|438.46|442.8|438.8|442.8|438.8|442.46|438.46|16
1624741550000|2021-06-26 21:05:50|442.79|438.79|442.81|438.81|442.81|438.81|442.7|438.7|15
1624741560000|2021-06-26 21:06:00|442.8|438.8|442.7|438.7|442.8|438.8|442.7|438.7|7
1624741570000|2021-06-26 21:06:10|442.71|438.71|442.64|438.64|442.71|438.71|442.64|438.64|16
1624741580000|2021-06-26 21:06:20|442.65|438.65|442.56|438.56|442.69|438.69|442.53|438.53|14
1624741590000|2021-06-26 21:06:30|442.55|438.55|442.46|438.46|442.55|438.55|442.46|438.46|12
1624741600000|2021-06-26 21:06:40|442.47|438.47|442.31|438.31|442.47|438.47|442.31|438.31|5
1624741610000|2021-06-26 21:06:50|442.27|438.27|441.72|437.72|442.27|438.27|441.6|437.6|24
1624741620000|2021-06-26 21:07:00|441.74|437.74|441.3|437.3|441.83|437.83|441.3|437.3|27
1624741630000|2021-06-26 21:07:10|441.29|437.29|441.47|437.47|441.47|437.47|441.29|437.29|23
1624741640000|2021-06-26 21:07:20|441.49|437.49|441.43|437.43|441.8|437.8|441.43|437.43|28
1624741650000|2021-06-26 21:07:30|441.44|437.44|441.54|437.54|441.55|437.55|441.39|437.39|25
1624741660000|2021-06-26 21:07:40|441.58|437.58|441.87|437.87|441.87|437.87|441.58|437.58|16
1624741670000|2021-06-26 21:07:50|441.86|437.86|441.8|437.8|441.89|437.89|441.77|437.77|21
1624741680000|2021-06-26 21:08:00|441.76|437.76|441.86|437.86|441.86|437.86|441.75|437.75|22
1624741690000|2021-06-26 21:08:10|441.88|437.88|441.97|437.97|442.16|438.16|441.88|437.88|25
1624741700000|2021-06-26 21:08:20|441.96|437.96|441.93|437.93|441.98|437.98|441.88|437.88|15
1624741710000|2021-06-26 21:08:30|441.88|437.88|441.76|437.76|441.89|437.89|441.75|437.75|18
1624741720000|2021-06-26 21:08:40|441.77|437.77|441.9|437.9|441.93|437.93|441.76|437.76|18
1624741730000|2021-06-26 21:08:50|441.91|437.91|441.91|437.91|441.92|437.92|441.87|437.87|18
1624741740000|2021-06-26 21:09:00|441.9|437.9|441.9|437.9|441.94|437.94|441.86|437.86|16
1624741750000|2021-06-26 21:09:10|441.91|437.91|441.9|437.9|441.91|437.91|441.89|437.89|3
1624741760000|2021-06-26 21:09:20|441.91|437.91|442.11|438.11|442.11|438.11|441.91|437.91|18
1624741770000|2021-06-26 21:09:30|442.12|438.12|442.19|438.19|442.27|438.27|442.11|438.11|16
1624741780000|2021-06-26 21:09:40|442.18|438.18|442.17|438.17|442.19|438.19|442.11|438.11|21
1624741790000|2021-06-26 21:09:50|442.16|438.16|442.26|438.26|442.27|438.27|442.16|438.16|15
1624741800000|2021-06-26 21:10:00|442.25|438.25|442.3|438.3|442.3|438.3|442.16|438.16|15
1624741810000|2021-06-26 21:10:10|442.27|438.27|442.29|438.29|442.29|438.29|442.2|438.2|20
1624741820000|2021-06-26 21:10:20|442.3|438.3|442.44|438.44|442.46|438.46|442.3|438.3|9
1624741830000|2021-06-26 21:10:30|442.43|438.43|442.31|438.31|442.43|438.43|442.3|438.3|16
1624741840000|2021-06-26 21:10:40|442.3|438.3|442.26|438.26|442.31|438.31|442.24|438.24|18
1624741850000|2021-06-26 21:10:50|442.25|438.25|442.26|438.26|442.27|438.27|442.24|438.24|18
1624741860000|2021-06-26 21:11:00|442.27|438.27|442.25|438.25|442.29|438.29|442.25|438.25|10
1624741870000|2021-06-26 21:11:10|442.27|438.27|442.18|438.18|442.28|438.28|442.16|438.16|16
1624741880000|2021-06-26 21:11:20|442.17|438.17|442.17|438.17|442.17|438.17|442.17|438.17|1
1624741890000|2021-06-26 21:11:30|442.15|438.15|441.79|437.79|442.17|438.17|441.79|437.79|10
1624741900000|2021-06-26 21:11:40|441.77|437.77|441.54|437.54|441.77|437.77|441.35|437.35|35
1624741910000|2021-06-26 21:11:50|441.51|437.51|441.1|437.1|441.52|437.52|441.1|437.1|24
1624741920000|2021-06-26 21:12:00|441|437|440.97|436.97|441.03|437.03|440.9|436.9|15
1624741930000|2021-06-26 21:12:10|440.99|436.99|441.27|437.27|441.29|437.29|440.99|436.99|18
1624741940000|2021-06-26 21:12:20|441.28|437.28|441.36|437.36|441.36|437.36|441.22|437.22|15
1624741950000|2021-06-26 21:12:30|441.37|437.37|441.13|437.13|441.43|437.43|441.13|437.13|18
1624741960000|2021-06-26 21:12:40|441.14|437.14|441.4|437.4|441.42|437.42|441.14|437.14|23
1624741970000|2021-06-26 21:12:50|441.41|437.41|441.17|437.17|441.41|437.41|441.16|437.16|12
1624741980000|2021-06-26 21:13:00|441.18|437.18|441.9|437.9|441.92|437.92|441.18|437.18|22
1624741990000|2021-06-26 21:13:10|441.92|437.92|441.98|437.98|442.02|438.02|441.92|437.92|17
1624742000000|2021-06-26 21:13:20|441.99|437.99|441.87|437.87|442.02|438.02|441.83|437.83|21
1624742010000|2021-06-26 21:13:30|441.86|437.86|441.76|437.76|441.86|437.86|441.75|437.75|21
1624742020000|2021-06-26 21:13:40|441.77|437.77|441.71|437.71|441.8|437.8|441.71|437.71|19
1624742030000|2021-06-26 21:13:50|441.7|437.7|441.77|437.77|441.77|437.77|441.7|437.7|13
1624742040000|2021-06-26 21:14:00|441.85|437.85|441.99|437.99|441.99|437.99|441.85|437.85|10
1624742050000|2021-06-26 21:14:10|441.98|437.98|441.96|437.96|441.99|437.99|441.94|437.94|8
1624742060000|2021-06-26 21:14:20|441.95|437.95|441.84|437.84|441.95|437.95|441.81|437.81|18
1624742070000|2021-06-26 21:14:30|441.83|437.83|441.79|437.79|441.83|437.83|441.78|437.78|5
1624742080000|2021-06-26 21:14:40|441.8|437.8|441.91|437.91|441.91|437.91|441.79|437.79|15
1624742090000|2021-06-26 21:14:50|441.9|437.9|441.94|437.94|441.94|437.94|441.9|437.9|7
1624742110000|2021-06-26 21:15:10|441.93|437.93|441.83|437.83|441.94|437.94|441.83|437.83|7
1624742120000|2021-06-26 21:15:20|441.8|437.8|441.77|437.77|441.8|437.8|441.72|437.72|18
1624742130000|2021-06-26 21:15:30|441.74|437.74|441.65|437.65|441.74|437.74|441.64|437.64|13
1624742140000|2021-06-26 21:15:40|441.63|437.63|441.59|437.59|441.64|437.64|441.59|437.59|7
1624742150000|2021-06-26 21:15:50|441.58|437.58|441.58|437.58|441.58|437.58|441.57|437.57|3
1624742160000|2021-06-26 21:16:00|441.56|437.56|441.63|437.63|441.63|437.63|441.55|437.55|7
1624742170000|2021-06-26 21:16:10|441.64|437.64|441.61|437.61|441.74|437.74|441.59|437.59|19
1624742180000|2021-06-26 21:16:20|441.6|437.6|441.7|437.7|441.7|437.7|441.6|437.6|7
1624742190000|2021-06-26 21:16:30|441.72|437.72|441.74|437.74|441.74|437.74|441.72|437.72|7
1624742200000|2021-06-26 21:16:40|441.73|437.73|441.56|437.56|441.74|437.74|441.56|437.56|18
1624742210000|2021-06-26 21:16:50|441.55|437.55|441.55|437.55|441.56|437.56|441.54|437.54|4
1624742220000|2021-06-26 21:17:00|441.47|437.47|441.49|437.49|441.49|437.49|441.47|437.47|5
1624742230000|2021-06-26 21:17:10|441.48|437.48|441.73|437.73|441.74|437.74|441.48|437.48|12
1624742240000|2021-06-26 21:17:20|441.74|437.74|441.75|437.75|441.76|437.76|441.73|437.73|12
1624742250000|2021-06-26 21:17:30|441.74|437.74|441.78|437.78|441.78|437.78|441.74|437.74|8
1624742260000|2021-06-26 21:17:40|441.8|437.8|441.94|437.94|441.94|437.94|441.8|437.8|8
1624742270000|2021-06-26 21:17:50|441.95|437.95|442.15|438.15|442.15|438.15|441.94|437.94|19
1624742280000|2021-06-26 21:18:00|442.16|438.16|442.15|438.15|442.16|438.16|442.15|438.15|2
1624742290000|2021-06-26 21:18:10|442.16|438.16|442.45|438.45|442.47|438.47|442.16|438.16|15
1624742300000|2021-06-26 21:18:20|442.47|438.47|442.46|438.46|442.49|438.49|442.4|438.4|18
1624742310000|2021-06-26 21:18:30|442.42|438.42|442.52|438.52|442.52|438.52|442.41|438.41|13
1624742320000|2021-06-26 21:18:40|442.51|438.51|442.51|438.51|442.51|438.51|442.49|438.49|11
1624742330000|2021-06-26 21:18:50|442.52|438.52|442.57|438.57|442.58|438.58|442.51|438.51|14
1624742340000|2021-06-26 21:19:00|442.58|438.58|442.77|438.77|442.77|438.77|442.57|438.57|15
1624742350000|2021-06-26 21:19:10|442.76|438.76|442.82|438.82|442.82|438.82|442.76|438.76|13
1624742360000|2021-06-26 21:19:20|442.83|438.83|442.84|438.84|442.84|438.84|442.83|438.83|2
1624742380000|2021-06-26 21:19:40|442.85|438.85|442.97|438.97|442.97|438.97|442.85|438.85|7
1624742390000|2021-06-26 21:19:50|442.98|438.98|443|439|443.03|439.03|442.98|438.98|5
1624742400000|2021-06-26 21:20:00|443.01|439.01|443.01|439.01|443.02|439.02|442.99|438.99|7
1624742420000|2021-06-26 21:20:20|443.02|439.02|443.1|439.1|443.1|439.1|443.02|439.02|4
1624742430000|2021-06-26 21:20:30|443.11|439.11|443.1|439.1|443.11|439.11|443.1|439.1|2
1624742440000|2021-06-26 21:20:40|443.11|439.11|443.33|439.33|443.33|439.33|443.11|439.11|18
1624742450000|2021-06-26 21:20:50|443.34|439.34|443.39|439.39|443.39|439.39|443.31|439.31|9
1624742460000|2021-06-26 21:21:00|443.37|439.37|443.38|439.38|443.38|439.38|443.37|439.37|2
1624742470000|2021-06-26 21:21:10|443.46|439.46|443.57|439.57|443.57|439.57|443.46|439.46|10
1624742480000|2021-06-26 21:21:20|443.59|439.59|443.64|439.64|443.64|439.64|443.59|439.59|4
1624742490000|2021-06-26 21:21:30|443.67|439.67|443.67|439.67|443.68|439.68|443.66|439.66|6
1624742500000|2021-06-26 21:21:40|443.68|439.68|443.82|439.82|443.82|439.82|443.68|439.68|9
1624742510000|2021-06-26 21:21:50|443.81|439.81|443.81|439.81|443.83|439.83|443.8|439.8|6
1624742520000|2021-06-26 21:22:00|443.82|439.82|443.84|439.84|443.84|439.84|443.81|439.81|7
1624742530000|2021-06-26 21:22:10|443.83|439.83|443.82|439.82|443.83|439.83|443.82|439.82|4
1624742540000|2021-06-26 21:22:20|443.83|439.83|443.83|439.83|443.84|439.84|443.82|439.82|9
1624742550000|2021-06-26 21:22:30|443.84|439.84|443.83|439.83|443.85|439.85|443.83|439.83|4
1624742560000|2021-06-26 21:22:40|443.84|439.84|444.07|440.07|444.07|440.07|443.84|439.84|11
1624742570000|2021-06-26 21:22:50|444.08|440.08|444.3|440.3|444.3|440.3|444.08|440.08|18
1624742580000|2021-06-26 21:23:00|444.31|440.31|444.35|440.35|444.35|440.35|444.31|440.31|5
1624742590000|2021-06-26 21:23:10|444.39|440.39|444.4|440.4|444.4|440.4|444.38|440.38|3
1624742600000|2021-06-26 21:23:20|444.41|440.41|444.4|440.4|444.43|440.43|444.39|440.39|8
1624742610000|2021-06-26 21:23:30|444.44|440.44|444.44|440.44|444.45|440.45|444.43|440.43|9
1624742620000|2021-06-26 21:23:40|444.45|440.45|444.45|440.45|444.45|440.45|444.44|440.44|3
1624742630000|2021-06-26 21:23:50|444.42|440.42|444.41|440.41|444.44|440.44|444.41|440.41|4
1624742640000|2021-06-26 21:24:00|444.44|440.44|444.44|440.44|444.44|440.44|444.43|440.43|3
1624742650000|2021-06-26 21:24:10|444.43|440.43|444.59|440.59|444.59|440.59|444.43|440.43|14
1624742660000|2021-06-26 21:24:20|444.6|440.6|444.7|440.7|444.7|440.7|444.6|440.6|12
1624742670000|2021-06-26 21:24:30|444.69|440.69|444.63|440.63|444.69|440.69|444.61|440.61|9
1624742680000|2021-06-26 21:24:40|444.64|440.64|444.64|440.64|444.64|440.64|444.63|440.63|5
1624742700000|2021-06-26 21:25:00|444.62|440.62|444.63|440.63|444.63|440.63|444.62|440.62|2
1624742730000|2021-06-26 21:25:30|444.62|440.62|444.62|440.62|444.62|440.62|444.62|440.62|1
1624742740000|2021-06-26 21:25:40|444.63|440.63|444.63|440.63|444.63|440.63|444.63|440.63|1
1624742760000|2021-06-26 21:26:00|444.62|440.62|444.59|440.59|444.63|440.63|444.59|440.59|5
1624742770000|2021-06-26 21:26:10|444.57|440.57|444.46|440.46|444.57|440.57|444.46|440.46|5
1624742780000|2021-06-26 21:26:20|444.39|440.39|444.25|440.25|444.39|440.39|444.24|440.24|10
1624742790000|2021-06-26 21:26:30|444.24|440.24|444.09|440.09|444.24|440.24|444.09|440.09|15
1624742800000|2021-06-26 21:26:40|444.08|440.08|443.79|439.79|444.08|440.08|443.79|439.79|13
1624742810000|2021-06-26 21:26:50|443.73|439.73|443.72|439.72|443.74|439.74|443.71|439.71|6
1624742820000|2021-06-26 21:27:00|443.69|439.69|443.58|439.58|443.74|439.74|443.58|439.58|16
1624742830000|2021-06-26 21:27:10|443.59|439.59|443.39|439.39|443.59|439.59|443.39|439.39|11
1624742840000|2021-06-26 21:27:20|443.38|439.38|443.39|439.39|443.39|439.39|443.38|439.38|2
1624742850000|2021-06-26 21:27:30|443.38|439.38|443.44|439.44|443.55|439.55|443.38|439.38|11
1624742870000|2021-06-26 21:27:50|443.43|439.43|443.44|439.44|443.45|439.45|443.4|439.4|12
1624742880000|2021-06-26 21:28:00|443.45|439.45|443.47|439.47|443.47|439.47|443.44|439.44|6
1624742890000|2021-06-26 21:28:10|443.45|439.45|443.63|439.63|443.63|439.63|443.45|439.45|9
1624742900000|2021-06-26 21:28:20|443.64|439.64|443.64|439.64|443.64|439.64|443.64|439.64|1
1624742910000|2021-06-26 21:28:30|443.67|439.67|443.72|439.72|443.72|439.72|443.67|439.67|3
1624742920000|2021-06-26 21:28:40|443.69|439.69|443.73|439.73|443.73|439.73|443.68|439.68|20
1624742930000|2021-06-26 21:28:50|443.7|439.7|444.13|440.13|444.13|440.13|443.7|439.7|16
1624742940000|2021-06-26 21:29:00|444.14|440.14|444.19|440.19|444.2|440.2|444.13|440.13|11
1624742950000|2021-06-26 21:29:10|444.2|440.2|444.2|440.2|444.21|440.21|444.2|440.2|3
1624742960000|2021-06-26 21:29:20|444.19|440.19|444.2|440.2|444.21|440.21|444.17|440.17|8
1624742970000|2021-06-26 21:29:30|444.22|440.22|444.07|440.07|444.22|440.22|444.07|440.07|10
1624742980000|2021-06-26 21:29:40|444.06|440.06|444.03|440.03|444.06|440.06|444.01|440.01|6
1624742990000|2021-06-26 21:29:50|444.02|440.02|444.01|440.01|444.03|440.03|444|440|6
1624743000000|2021-06-26 21:30:00|444|440|443.96|439.96|444|440|443.96|439.96|9
1624743010000|2021-06-26 21:30:10|443.97|439.97|443.97|439.97|443.98|439.98|443.97|439.97|3
1624743020000|2021-06-26 21:30:20|443.95|439.95|443.96|439.96|443.96|439.96|443.94|439.94|7
1624743030000|2021-06-26 21:30:30|443.95|439.95|443.95|439.95|443.97|439.97|443.94|439.94|9
1624743040000|2021-06-26 21:30:40|443.97|439.97|443.97|439.97|443.98|439.98|443.96|439.96|5
1624743050000|2021-06-26 21:30:50|443.96|439.96|443.9|439.9|443.97|439.97|443.9|439.9|9
1624743060000|2021-06-26 21:31:00|443.91|439.91|443.8|439.8|443.91|439.91|443.8|439.8|7
1624743070000|2021-06-26 21:31:10|443.81|439.81|443.8|439.8|443.81|439.81|443.8|439.8|10
1624743080000|2021-06-26 21:31:20|443.82|439.82|443.81|439.81|443.82|439.82|443.8|439.8|6
1624743090000|2021-06-26 21:31:30|443.8|439.8|443.81|439.81|443.82|439.82|443.8|439.8|10
1624743100000|2021-06-26 21:31:40|443.69|439.69|443.69|439.69|443.7|439.7|443.69|439.69|3
1624743110000|2021-06-26 21:31:50|443.7|439.7|443.69|439.69|443.7|439.7|443.68|439.68|4
1624743120000|2021-06-26 21:32:00|443.7|439.7|443.71|439.71|443.71|439.71|443.69|439.69|6
1624743130000|2021-06-26 21:32:10|443.73|439.73|443.8|439.8|443.8|439.8|443.73|439.73|6
1624743140000|2021-06-26 21:32:20|443.81|439.81|443.9|439.9|443.9|439.9|443.81|439.81|8
1624743150000|2021-06-26 21:32:30|443.89|439.89|443.94|439.94|443.95|439.95|443.89|439.89|9
1624743160000|2021-06-26 21:32:40|443.93|439.93|443.98|439.98|443.99|439.99|443.93|439.93|6
1624743170000|2021-06-26 21:32:50|444|440|444.44|440.44|444.44|440.44|444|440|13
1624743180000|2021-06-26 21:33:00|444.46|440.46|444.7|440.7|444.73|440.73|444.46|440.46|16
1624743190000|2021-06-26 21:33:10|444.72|440.72|444.82|440.82|444.84|440.84|444.72|440.72|16
1624743200000|2021-06-26 21:33:20|444.83|440.83|445.51|441.51|445.51|441.51|444.83|440.83|25
1624743210000|2021-06-26 21:33:30|445.53|441.53|445.59|441.59|445.84|441.84|445.52|441.52|20
1624743220000|2021-06-26 21:33:40|445.5|441.5|445.41|441.41|445.5|441.5|445.4|441.4|19
1624743230000|2021-06-26 21:33:50|445.42|441.42|445.49|441.49|445.49|441.49|445.42|441.42|15
1624743240000|2021-06-26 21:34:00|445.48|441.48|445.6|441.6|445.6|441.6|445.48|441.48|11
1624743250000|2021-06-26 21:34:10|445.61|441.61|445.6|441.6|445.61|441.61|445.59|441.59|8
1624743260000|2021-06-26 21:34:20|445.61|441.61|445.73|441.73|445.73|441.73|445.6|441.6|3
1624743270000|2021-06-26 21:34:30|445.72|441.72|445.66|441.66|445.73|441.73|445.66|441.66|12
1624743280000|2021-06-26 21:34:40|445.64|441.64|445.46|441.46|445.64|441.64|445.46|441.46|15
1624743290000|2021-06-26 21:34:50|445.45|441.45|445.45|441.45|445.45|441.45|445.45|441.45|1
1624743300000|2021-06-26 21:35:00|445.46|441.46|445.47|441.47|445.47|441.47|445.46|441.46|2
1624743310000|2021-06-26 21:35:10|445.48|441.48|445.52|441.52|445.53|441.53|445.46|441.46|8
1624743320000|2021-06-26 21:35:20|445.51|441.51|445.55|441.55|445.56|441.56|445.51|441.51|11
1624743330000|2021-06-26 21:35:30|445.56|441.56|445.37|441.37|445.57|441.57|445.37|441.37|14
1624743340000|2021-06-26 21:35:40|445.36|441.36|445.05|441.05|445.36|441.36|445.03|441.03|16
1624743350000|2021-06-26 21:35:50|445.03|441.03|444.95|440.95|445.03|441.03|444.94|440.94|7
1624743360000|2021-06-26 21:36:00|444.93|440.93|444.95|440.95|444.95|440.95|444.93|440.93|3
1624743370000|2021-06-26 21:36:10|444.93|440.93|444.78|440.78|444.93|440.93|444.76|440.76|12
1624743380000|2021-06-26 21:36:20|444.76|440.76|444.74|440.74|444.81|440.81|444.74|440.74|10
1624743390000|2021-06-26 21:36:30|444.72|440.72|444.67|440.67|444.72|440.72|444.64|440.64|11
1624743400000|2021-06-26 21:36:40|444.65|440.65|444.55|440.55|444.65|440.65|444.53|440.53|6
1624743410000|2021-06-26 21:36:50|444.56|440.56|444.55|440.55|444.58|440.58|444.55|440.55|5
1624743420000|2021-06-26 21:37:00|444.54|440.54|444.54|440.54|444.54|440.54|444.54|440.54|1
1624743430000|2021-06-26 21:37:10|444.58|440.58|444.64|440.64|444.64|440.64|444.58|440.58|4
1624743440000|2021-06-26 21:37:20|444.66|440.66|444.66|440.66|444.66|440.66|444.66|440.66|1
1624743450000|2021-06-26 21:37:30|444.67|440.67|444.66|440.66|444.67|440.67|444.66|440.66|2
1624743460000|2021-06-26 21:37:40|444.67|440.67|444.66|440.66|444.67|440.67|444.66|440.66|2
1624743470000|2021-06-26 21:37:50|444.67|440.67|444.67|440.67|444.68|440.68|444.66|440.66|7
1624743480000|2021-06-26 21:38:00|444.68|440.68|444.69|440.69|444.69|440.69|444.68|440.68|8
1624743490000|2021-06-26 21:38:10|444.68|440.68|444.65|440.65|444.69|440.69|444.64|440.64|16
1624743500000|2021-06-26 21:38:20|444.66|440.66|444.66|440.66|444.67|440.67|444.65|440.65|7
1624743510000|2021-06-26 21:38:30|444.68|440.68|444.65|440.65|444.68|440.68|444.65|440.65|5
1624743520000|2021-06-26 21:38:40|444.66|440.66|444.67|440.67|444.7|440.7|444.65|440.65|15
1624743530000|2021-06-26 21:38:50|444.66|440.66|444.67|440.67|444.68|440.68|444.66|440.66|3
1624743540000|2021-06-26 21:39:00|444.66|440.66|444.66|440.66|444.68|440.68|444.64|440.64|11
1624743550000|2021-06-26 21:39:10|444.67|440.67|444.67|440.67|444.68|440.68|444.67|440.67|3
1624743560000|2021-06-26 21:39:20|444.68|440.68|444.68|440.68|444.68|440.68|444.67|440.67|5
1624743570000|2021-06-26 21:39:30|444.69|440.69|444.69|440.69|444.69|440.69|444.69|440.69|1
1624743580000|2021-06-26 21:39:40|444.7|440.7|445.04|441.04|445.04|441.04|444.68|440.68|12
1624743590000|2021-06-26 21:39:50|445.05|441.05|445.08|441.08|445.26|441.26|445.05|441.05|25
1624743600000|2021-06-26 21:40:00|445.07|441.07|445.06|441.06|445.12|441.12|445.06|441.06|10
1624743610000|2021-06-26 21:40:10|445.11|441.11|445.16|441.16|445.16|441.16|445.09|441.09|6
1624743620000|2021-06-26 21:40:20|445.18|441.18|445.21|441.21|445.21|441.21|445.18|441.18|4
1624743630000|2021-06-26 21:40:30|445.22|441.22|445.23|441.23|445.25|441.25|445.2|441.2|6
1624743640000|2021-06-26 21:40:40|445.24|441.24|445.25|441.25|445.27|441.27|445.23|441.23|14
1624743650000|2021-06-26 21:40:50|445.23|441.23|445.23|441.23|445.23|441.23|445.23|441.23|1
1624743660000|2021-06-26 21:41:00|445.25|441.25|445.26|441.26|445.26|441.26|445.25|441.25|2
1624743670000|2021-06-26 21:41:10|445.25|441.25|445.23|441.23|445.26|441.26|445.19|441.19|10
1624743680000|2021-06-26 21:41:20|445.25|441.25|445.23|441.23|445.25|441.25|445.23|441.23|2
1624743690000|2021-06-26 21:41:30|445.25|441.25|445.2|441.2|445.25|441.25|445.2|441.2|6
1624743700000|2021-06-26 21:41:40|445.22|441.22|445.27|441.27|445.27|441.27|445.15|441.15|19
1624743710000|2021-06-26 21:41:50|445.31|441.31|445.31|441.31|445.31|441.31|445.24|441.24|13
1624743720000|2021-06-26 21:42:00|445.33|441.33|445.38|441.38|445.38|441.38|445.32|441.32|9
1624743730000|2021-06-26 21:42:10|445.39|441.39|445.39|441.39|445.39|441.39|445.38|441.38|13
1624743740000|2021-06-26 21:42:20|445.38|441.38|445.38|441.38|445.39|441.39|445.38|441.38|5
1624743750000|2021-06-26 21:42:30|445.39|441.39|445.4|441.4|445.4|441.4|445.39|441.39|2
1624743760000|2021-06-26 21:42:40|445.41|441.41|445.42|441.42|445.42|441.42|445.41|441.41|2
1624743770000|2021-06-26 21:42:50|445.43|441.43|445.42|441.42|445.43|441.43|445.42|441.42|4
1624743780000|2021-06-26 21:43:00|445.43|441.43|445.49|441.49|445.49|441.49|445.43|441.43|5
1624743790000|2021-06-26 21:43:10|445.5|441.5|445.5|441.5|445.5|441.5|445.5|441.5|1
1624743800000|2021-06-26 21:43:20|445.49|441.49|445.43|441.43|445.49|441.49|445.43|441.43|7
1624743810000|2021-06-26 21:43:30|445.4|441.4|445.07|441.07|445.4|441.4|445.05|441.05|7
1624743820000|2021-06-26 21:43:40|445.11|441.11|445.12|441.12|445.13|441.13|445.11|441.11|6
1624743830000|2021-06-26 21:43:50|445.1|441.1|445.38|441.38|445.38|441.38|445.1|441.1|23
1624743840000|2021-06-26 21:44:00|445.36|441.36|445.09|441.09|445.37|441.37|445.08|441.08|16
1624743850000|2021-06-26 21:44:10|445.06|441.06|445.15|441.15|445.15|441.15|445.05|441.05|9
1624743860000|2021-06-26 21:44:20|445.16|441.16|445.15|441.15|445.16|441.16|445.13|441.13|7
1624743870000|2021-06-26 21:44:30|445.12|441.12|444.98|440.98|445.12|441.12|444.98|440.98|6
1624743880000|2021-06-26 21:44:40|444.99|440.99|445.21|441.21|445.24|441.24|444.99|440.99|14
1624743890000|2021-06-26 21:44:50|445.22|441.22|445.11|441.11|445.22|441.22|445.11|441.11|8
1624743900000|2021-06-26 21:45:00|445.1|441.1|445.1|441.1|445.13|441.13|445.05|441.05|12
1624743910000|2021-06-26 21:45:10|445.09|441.09|445.13|441.13|445.18|441.18|445.09|441.09|13
1624743920000|2021-06-26 21:45:20|445.07|441.07|445.14|441.14|445.18|441.18|445.05|441.05|11
1624743930000|2021-06-26 21:45:30|445.17|441.17|444.84|440.84|445.17|441.17|444.83|440.83|11
1624743940000|2021-06-26 21:45:40|444.83|440.83|444.81|440.81|444.84|440.84|444.77|440.77|9
1624743950000|2021-06-26 21:45:50|444.8|440.8|444.84|440.84|444.84|440.84|444.8|440.8|11
1624743970000|2021-06-26 21:46:10|444.79|440.79|444.79|440.79|444.8|440.8|444.79|440.79|3
1624743980000|2021-06-26 21:46:20|444.78|440.78|444.8|440.8|444.8|440.8|444.78|440.78|3
1624743990000|2021-06-26 21:46:30|444.65|440.65|445.05|441.05|445.14|441.14|444.65|440.65|26
1624744000000|2021-06-26 21:46:40|445.04|441.04|445.81|441.81|445.82|441.82|445.03|441.03|30
1624744010000|2021-06-26 21:46:50|445.82|441.82|445.79|441.79|445.95|441.95|445.79|441.79|30
1624744020000|2021-06-26 21:47:00|445.77|441.77|447.79|443.79|447.79|443.79|445.74|441.74|32
1624744030000|2021-06-26 21:47:10|447.9|443.9|447.51|443.51|448.22|444.22|447.51|443.51|33
1624744040000|2021-06-26 21:47:20|447.52|443.52|447.57|443.57|448.04|444.04|447.51|443.51|34
1624744050000|2021-06-26 21:47:30|447.55|443.55|448.49|444.49|448.49|444.49|447.55|443.55|29
1624744060000|2021-06-26 21:47:40|448.5|444.5|448.39|444.39|448.55|444.55|448.02|444.02|31
1624744070000|2021-06-26 21:47:50|448.38|444.38|448.34|444.34|448.66|444.66|448.27|444.27|31
1624744080000|2021-06-26 21:48:00|448.35|444.35|448.6|444.6|448.6|444.6|448.05|444.05|33
1624744090000|2021-06-26 21:48:10|448.61|444.61|448.16|444.16|448.72|444.72|448.16|444.16|21
1624744100000|2021-06-26 21:48:20|448.21|444.21|448.4|444.4|448.48|444.48|448.21|444.21|27
1624744110000|2021-06-26 21:48:30|448.43|444.43|448.74|444.74|448.74|444.74|448.43|444.43|27
1624744120000|2021-06-26 21:48:40|448.73|444.73|448.61|444.61|448.74|444.74|448.45|444.45|21
1624744130000|2021-06-26 21:48:50|448.54|444.54|448.37|444.37|448.54|444.54|448.15|444.15|26
1624744140000|2021-06-26 21:49:00|448.29|444.29|448.53|444.53|448.53|444.53|448.22|444.22|20
1624744150000|2021-06-26 21:49:10|448.52|444.52|448.41|444.41|448.67|444.67|448.4|444.4|24
1624744160000|2021-06-26 21:49:20|448.4|444.4|448.26|444.26|448.4|444.4|448.23|444.23|16
1624744170000|2021-06-26 21:49:30|448.27|444.27|448.62|444.62|448.62|444.62|448.27|444.27|13
1624744180000|2021-06-26 21:49:40|448.71|444.71|448.21|444.21|448.71|444.71|448.21|444.21|24
1624744190000|2021-06-26 21:49:50|448.25|444.25|448.57|444.57|448.58|444.58|448.2|444.2|20
1624744200000|2021-06-26 21:50:00|448.5|444.5|448.46|444.46|448.56|444.56|448.43|444.43|29
1624744210000|2021-06-26 21:50:10|448.45|444.45|448.21|444.21|448.45|444.45|448.2|444.2|26
1624744220000|2021-06-26 21:50:20|448.22|444.22|448.01|444.01|448.26|444.26|448.01|444.01|16
1624744230000|2021-06-26 21:50:30|448.02|444.02|448.04|444.04|448.12|444.12|448|444|20
1624744240000|2021-06-26 21:50:40|448.03|444.03|448.05|444.05|448.07|444.07|447.95|443.95|19
1624744250000|2021-06-26 21:50:50|448.04|444.04|448.05|444.05|448.08|444.08|448.02|444.02|13
1624744260000|2021-06-26 21:51:00|448.03|444.03|448.03|444.03|448.04|444.04|447.99|443.99|10
1624744270000|2021-06-26 21:51:10|448.02|444.02|448.04|444.04|448.04|444.04|448|444|6
1624744280000|2021-06-26 21:51:20|448.05|444.05|447.97|443.97|448.07|444.07|447.97|443.97|10
1624744290000|2021-06-26 21:51:30|447.98|443.98|447.76|443.76|447.99|443.99|447.68|443.68|17
1624744300000|2021-06-26 21:51:40|447.78|443.78|448.05|444.05|448.08|444.08|447.78|443.78|25
1624744310000|2021-06-26 21:51:50|448.04|444.04|447.76|443.76|448.06|444.06|447.76|443.76|21
1624744320000|2021-06-26 21:52:00|447.74|443.74|447.86|443.86|447.86|443.86|447.71|443.71|11
1624744330000|2021-06-26 21:52:10|447.87|443.87|447.72|443.72|447.88|443.88|447.72|443.72|17
1624744340000|2021-06-26 21:52:20|447.71|443.71|447.75|443.75|447.76|443.76|447.69|443.69|12
1624744350000|2021-06-26 21:52:30|447.76|443.76|448.09|444.09|448.1|444.1|447.76|443.76|13
1624744360000|2021-06-26 21:52:40|448.1|444.1|447.96|443.96|448.1|444.1|447.96|443.96|14
1624744370000|2021-06-26 21:52:50|447.97|443.97|448.02|444.02|448.04|444.04|447.97|443.97|8
1624744380000|2021-06-26 21:53:00|448.01|444.01|447.91|443.91|448.01|444.01|447.9|443.9|7
1624744390000|2021-06-26 21:53:10|447.93|443.93|447.98|443.98|447.99|443.99|447.93|443.93|6
1624744400000|2021-06-26 21:53:20|448|444|447.98|443.98|448|444|447.94|443.94|9
1624744410000|2021-06-26 21:53:30|448.01|444.01|448.01|444.01|448.01|444.01|447.98|443.98|6
1624744420000|2021-06-26 21:53:40|448.09|444.09|448.02|444.02|448.12|444.12|448.01|444.01|21
1624744430000|2021-06-26 21:53:50|448.03|444.03|448.15|444.15|448.15|444.15|448|444|18
1624744440000|2021-06-26 21:54:00|448.14|444.14|448.1|444.1|448.15|444.15|448.1|444.1|11
1624744450000|2021-06-26 21:54:10|448.06|444.06|448.17|444.17|448.17|444.17|448.04|444.04|18
1624744460000|2021-06-26 21:54:20|448.16|444.16|448.03|444.03|448.16|444.16|448|444|14
1624744470000|2021-06-26 21:54:30|448.01|444.01|448.01|444.01|448.01|444.01|448|444|7
1624744480000|2021-06-26 21:54:40|447.99|443.99|447.99|443.99|447.99|443.99|447.99|443.99|1
1624744490000|2021-06-26 21:54:50|448|444|447.94|443.94|448|444|447.94|443.94|9
1624744500000|2021-06-26 21:55:00|447.93|443.93|447.91|443.91|447.95|443.95|447.91|443.91|4
1624744510000|2021-06-26 21:55:10|447.92|443.92|448.1|444.1|448.1|444.1|447.92|443.92|14
1624744520000|2021-06-26 21:55:20|448.09|444.09|448.24|444.24|448.3|444.3|448.09|444.09|14
1624744530000|2021-06-26 21:55:30|448.23|444.23|448.17|444.17|448.23|444.23|448.14|444.14|13
1624744540000|2021-06-26 21:55:40|448.16|444.16|448.19|444.19|448.19|444.19|448|444|19
1624744550000|2021-06-26 21:55:50|448.2|444.2|448.19|444.19|448.24|444.24|448.16|444.16|14
1624744560000|2021-06-26 21:56:00|448.22|444.22|448.25|444.25|448.25|444.25|448.22|444.22|8
1624744570000|2021-06-26 21:56:10|448.24|444.24|448.24|444.24|448.25|444.25|448.23|444.23|8
1624744580000|2021-06-26 21:56:20|448.25|444.25|448.18|444.18|448.25|444.25|448.17|444.17|8
1624744590000|2021-06-26 21:56:30|448.17|444.17|448.34|444.34|448.34|444.34|448.16|444.16|10
1624744600000|2021-06-26 21:56:40|448.35|444.35|448.42|444.42|448.42|444.42|448.35|444.35|9
1624744610000|2021-06-26 21:56:50|448.41|444.41|448.36|444.36|448.42|444.42|448.36|444.36|9
1624744620000|2021-06-26 21:57:00|448.33|444.33|448.38|444.38|448.39|444.39|448.32|444.32|7
1624744630000|2021-06-26 21:57:10|448.37|444.37|448.13|444.13|448.38|444.38|448.13|444.13|12
1624744640000|2021-06-26 21:57:20|448.14|444.14|448.15|444.15|448.15|444.15|448.12|444.12|4
1624744650000|2021-06-26 21:57:30|448.13|444.13|448.15|444.15|448.15|444.15|448.13|444.13|4
1624744660000|2021-06-26 21:57:40|448.09|444.09|448.04|444.04|448.09|444.09|448.03|444.03|6
1624744670000|2021-06-26 21:57:50|448.05|444.05|448.23|444.23|448.28|444.28|448.05|444.05|19
1624744680000|2021-06-26 21:58:00|448.21|444.21|448.34|444.34|448.35|444.35|448.16|444.16|18
1624744690000|2021-06-26 21:58:10|448.35|444.35|448.26|444.26|448.35|444.35|448.26|444.26|13
1624744700000|2021-06-26 21:58:20|448.29|444.29|448.3|444.3|448.31|444.31|448.27|444.27|9
1624744710000|2021-06-26 21:58:30|448.32|444.32|448.49|444.49|448.49|444.49|448.32|444.32|18
1624744720000|2021-06-26 21:58:40|448.5|444.5|448.71|444.71|448.74|444.74|448.5|444.5|12
1624744730000|2021-06-26 21:58:50|448.7|444.7|448.57|444.57|448.75|444.75|448.54|444.54|17
1624744740000|2021-06-26 21:59:00|448.56|444.56|448.43|444.43|448.64|444.64|448.4|444.4|19
1624744750000|2021-06-26 21:59:10|448.44|444.44|448.66|444.66|448.66|444.66|448.44|444.44|21
1624744760000|2021-06-26 21:59:20|448.67|444.67|448.64|444.64|448.67|444.67|448.57|444.57|21
1624744770000|2021-06-26 21:59:30|448.63|444.63|448.7|444.7|448.7|444.7|448.63|444.63|15
1624744780000|2021-06-26 21:59:40|448.69|444.69|448.71|444.71|448.71|444.71|448.68|444.68|11
1624744790000|2021-06-26 21:59:50|448.72|444.72|448.68|444.68|448.76|444.76|448.68|444.68|20
1624744800000|2021-06-26 22:00:00|448.66|444.66|448.7|444.7|448.7|444.7|448.62|444.62|20
1624744810000|2021-06-26 22:00:10|448.69|444.69|448.77|444.77|448.93|444.93|448.69|444.69|21
1624744820000|2021-06-26 22:00:20|448.78|444.78|448.72|444.72|448.78|444.78|448.66|444.66|13
1624744830000|2021-06-26 22:00:30|448.74|444.74|448.55|444.55|448.75|444.75|448.55|444.55|7
1624744840000|2021-06-26 22:00:40|448.59|444.59|448.76|444.76|448.76|444.76|448.57|444.57|19
1624744850000|2021-06-26 22:00:50|448.75|444.75|448.82|444.82|448.83|444.83|448.75|444.75|15
1624744860000|2021-06-26 22:01:00|448.9|444.9|449.41|445.41|449.41|445.41|448.9|444.9|19
1624744870000|2021-06-26 22:01:10|449.42|445.42|449.47|445.47|449.48|445.48|449.42|445.42|12
1624744880000|2021-06-26 22:01:20|449.48|445.48|449.67|445.67|449.67|445.67|449.48|445.48|15
1624744890000|2021-06-26 22:01:30|449.69|445.69|450.1|446.1|450.11|446.11|449.68|445.68|26
1624744900000|2021-06-26 22:01:40|450.11|446.11|450.06|446.06|450.15|446.15|449.99|445.99|29
1624744910000|2021-06-26 22:01:50|450.05|446.05|450.05|446.05|450.08|446.08|450.01|446.01|19
1624744920000|2021-06-26 22:02:00|450.07|446.07|450.14|446.14|450.17|446.17|450.06|446.06|12
1624744930000|2021-06-26 22:02:10|450.16|446.16|450.14|446.14|450.18|446.18|450.14|446.14|8
1624744940000|2021-06-26 22:02:20|450.16|446.16|450.06|446.06|450.16|446.16|450.06|446.06|11
1624744950000|2021-06-26 22:02:30|450.03|446.03|450.14|446.14|450.15|446.15|450.03|446.03|9
1624744960000|2021-06-26 22:02:40|450.16|446.16|450.12|446.12|450.17|446.17|450.12|446.12|11
1624744970000|2021-06-26 22:02:50|450.09|446.09|450|446|450.09|446.09|449.95|445.95|11
1624744980000|2021-06-26 22:03:00|450.01|446.01|450.1|446.1|450.1|446.1|450.01|446.01|9
1624744990000|2021-06-26 22:03:10|450.11|446.11|450.1|446.1|450.11|446.11|450.09|446.09|11
1624745000000|2021-06-26 22:03:20|450.09|446.09|450.08|446.08|450.09|446.09|450.07|446.07|4
1624745010000|2021-06-26 22:03:30|450.07|446.07|449.95|445.95|450.09|446.09|449.95|445.95|13
1624745020000|2021-06-26 22:03:40|449.96|445.96|449.95|445.95|449.98|445.98|449.95|445.95|12
1624745030000|2021-06-26 22:03:50|449.94|445.94|450.03|446.03|450.03|446.03|449.84|445.84|14
1624745040000|2021-06-26 22:04:00|450.04|446.04|449.84|445.84|450.04|446.04|449.84|445.84|22
1624745050000|2021-06-26 22:04:10|449.87|445.87|449.73|445.73|449.87|445.87|449.59|445.59|23
1624745060000|2021-06-26 22:04:20|449.74|445.74|449.54|445.54|449.83|445.83|449.49|445.49|18
1624745070000|2021-06-26 22:04:30|449.56|445.56|449.47|445.47|449.56|445.56|449.47|445.47|9
1624745080000|2021-06-26 22:04:40|449.24|445.24|449|445|449.24|445.24|449|445|9
1624745090000|2021-06-26 22:04:50|449.02|445.02|449.36|445.36|449.37|445.37|448.98|444.98|20
1624745100000|2021-06-26 22:05:00|449.35|445.35|449.21|445.21|449.44|445.44|449.21|445.21|12
1624745110000|2021-06-26 22:05:10|449.12|445.12|449.09|445.09|449.12|445.12|449.06|445.06|6
1624745120000|2021-06-26 22:05:20|449.07|445.07|449.1|445.1|449.11|445.11|449.06|445.06|15
1624745130000|2021-06-26 22:05:30|449.11|445.11|449.33|445.33|449.33|445.33|449.09|445.09|12
1624745140000|2021-06-26 22:05:40|449.41|445.41|449.38|445.38|449.42|445.42|449.38|445.38|13
1624745150000|2021-06-26 22:05:50|449.33|445.33|449.3|445.3|449.36|445.36|449.29|445.29|11
1624745160000|2021-06-26 22:06:00|449.32|445.32|449.24|445.24|449.32|445.32|449.24|445.24|8
1624745170000|2021-06-26 22:06:10|449.25|445.25|449.26|445.26|449.26|445.26|449.23|445.23|6
1624745180000|2021-06-26 22:06:20|449.24|445.24|449.27|445.27|449.27|445.27|449.24|445.24|7
1624745190000|2021-06-26 22:06:30|449.25|445.25|449.36|445.36|449.4|445.4|449.25|445.25|14
1624745200000|2021-06-26 22:06:40|449.37|445.37|449.14|445.14|449.37|445.37|449.13|445.13|8
1624745210000|2021-06-26 22:06:50|449.15|445.15|449.39|445.39|449.41|445.41|449.15|445.15|10
1624745220000|2021-06-26 22:07:00|449.41|445.41|449.24|445.24|449.48|445.48|449.24|445.24|23
1624745230000|2021-06-26 22:07:10|449.2|445.2|449.4|445.4|449.4|445.4|449.1|445.1|15
1624745240000|2021-06-26 22:07:20|449.38|445.38|449.4|445.4|449.46|445.46|449.37|445.37|20
1624745250000|2021-06-26 22:07:30|449.39|445.39|449.43|445.43|449.45|445.45|449.39|445.39|19
1624745260000|2021-06-26 22:07:40|449.42|445.42|449.53|445.53|449.55|445.55|449.39|445.39|18
1624745270000|2021-06-26 22:07:50|449.54|445.54|449.65|445.65|449.65|445.65|449.53|445.53|10
1624745280000|2021-06-26 22:08:00|449.64|445.64|450|446|450.4|446.4|449.64|445.64|30
1624745290000|2021-06-26 22:08:10|449.99|445.99|449.86|445.86|450.07|446.07|449.86|445.86|16
1624745300000|2021-06-26 22:08:20|449.83|445.83|449.86|445.86|449.94|445.94|449.72|445.72|24
1624745310000|2021-06-26 22:08:30|449.88|445.88|449.94|445.94|449.94|445.94|449.87|445.87|21
1624745320000|2021-06-26 22:08:40|449.98|445.98|450.26|446.26|450.27|446.27|449.98|445.98|15
1624745330000|2021-06-26 22:08:50|450.27|446.27|450.16|446.16|450.27|446.27|450.13|446.13|14
1624745340000|2021-06-26 22:09:00|450.18|446.18|450.17|446.17|450.18|446.18|450.08|446.08|17
1624745350000|2021-06-26 22:09:10|450.18|446.18|450.15|446.15|450.18|446.18|450.15|446.15|6
1624745360000|2021-06-26 22:09:20|450.16|446.16|450.24|446.24|450.24|446.24|450.16|446.16|12
1624745370000|2021-06-26 22:09:30|450.22|446.22|450.13|446.13|450.22|446.22|450.09|446.09|13
1624745380000|2021-06-26 22:09:40|450.12|446.12|450.2|446.2|450.2|446.2|450.12|446.12|13
1624745390000|2021-06-26 22:09:50|450.19|446.19|450.2|446.2|450.2|446.2|450.19|446.19|2
1624745400000|2021-06-26 22:10:00|450.16|446.16|450.23|446.23|450.24|446.24|450.14|446.14|14
1624745410000|2021-06-26 22:10:10|450.22|446.22|450.29|446.29|450.29|446.29|450.22|446.22|11
1624745420000|2021-06-26 22:10:20|450.28|446.28|450.31|446.31|450.31|446.31|450.28|446.28|6
1624745430000|2021-06-26 22:10:30|450.3|446.3|450.26|446.26|450.38|446.38|450.15|446.15|16
1624745440000|2021-06-26 22:10:40|450.27|446.27|450.27|446.27|450.38|446.38|450.27|446.27|21
1624745450000|2021-06-26 22:10:50|450.23|446.23|450.4|446.4|450.4|446.4|450.22|446.22|13
1624745460000|2021-06-26 22:11:00|450.39|446.39|450.78|446.78|450.8|446.8|450.33|446.33|16
1624745470000|2021-06-26 22:11:10|450.77|446.77|450.76|446.76|450.85|446.85|450.75|446.75|22
1624745480000|2021-06-26 22:11:20|450.77|446.77|450.73|446.73|450.87|446.87|450.73|446.73|17
1624745490000|2021-06-26 22:11:30|450.74|446.74|450.34|446.34|450.74|446.74|450.33|446.33|15
1624745500000|2021-06-26 22:11:40|450.35|446.35|450.67|446.67|450.68|446.68|450.35|446.35|22
1624745510000|2021-06-26 22:11:50|450.6|446.6|450.54|446.54|450.6|446.6|450.52|446.52|25
1624745520000|2021-06-26 22:12:00|450.55|446.55|450.67|446.67|450.68|446.68|450.53|446.53|16
1624745530000|2021-06-26 22:12:10|450.66|446.66|450.67|446.67|450.67|446.67|450.66|446.66|2
1624745540000|2021-06-26 22:12:20|450.68|446.68|450.67|446.67|450.7|446.7|450.66|446.66|9
1624745550000|2021-06-26 22:12:30|450.68|446.68|450.85|446.85|450.85|446.85|450.68|446.68|8
1624745560000|2021-06-26 22:12:40|450.9|446.9|451.1|447.1|451.17|447.17|450.9|446.9|18
1624745570000|2021-06-26 22:12:50|451.02|447.02|451.03|447.03|451.14|447.14|451.02|447.02|20
1624745580000|2021-06-26 22:13:00|451.04|447.04|451.03|447.03|451.07|447.07|451.03|447.03|11
1624745590000|2021-06-26 22:13:10|451.04|447.04|450.95|446.95|451.04|447.04|450.91|446.91|9
1624745600000|2021-06-26 22:13:20|450.96|446.96|451.06|447.06|451.06|447.06|450.95|446.95|16
1624745610000|2021-06-26 22:13:30|451.09|447.09|451.15|447.15|451.15|447.15|451.02|447.02|15
1624745620000|2021-06-26 22:13:40|451.14|447.14|451.2|447.2|451.21|447.21|451.14|447.14|9
1624745630000|2021-06-26 22:13:50|451.16|447.16|451.05|447.05|451.16|447.16|450.93|446.93|25
1624745640000|2021-06-26 22:14:00|451.09|447.09|451.16|447.16|451.23|447.23|451.05|447.05|12
1624745650000|2021-06-26 22:14:10|451.19|447.19|450.95|446.95|451.19|447.19|450.94|446.94|12
1624745660000|2021-06-26 22:14:20|450.94|446.94|451.09|447.09|451.09|447.09|450.94|446.94|9
1624745670000|2021-06-26 22:14:30|451.1|447.1|451.11|447.11|451.14|447.14|451.02|447.02|13
1624745680000|2021-06-26 22:14:40|451.13|447.13|451.13|447.13|451.16|447.16|451.09|447.09|11
1624745690000|2021-06-26 22:14:50|451.15|447.15|451.13|447.13|451.3|447.3|451.12|447.12|16
1624745700000|2021-06-26 22:15:00|451.14|447.14|451.2|447.2|451.24|447.24|451.14|447.14|14
1624745710000|2021-06-26 22:15:10|451.19|447.19|450.9|446.9|451.19|447.19|450.87|446.87|21
1624745720000|2021-06-26 22:15:20|450.91|446.91|450.94|446.94|450.94|446.94|450.91|446.91|8
1624745730000|2021-06-26 22:15:30|450.89|446.89|450.85|446.85|450.89|446.89|450.83|446.83|7
1624745740000|2021-06-26 22:15:40|450.82|446.82|450.83|446.83|450.83|446.83|450.81|446.81|5
1624745750000|2021-06-26 22:15:50|450.82|446.82|450.22|446.22|450.82|446.82|450.22|446.22|18
1624745760000|2021-06-26 22:16:00|450.2|446.2|450.13|446.13|450.2|446.2|450.04|446.04|12
1624745770000|2021-06-26 22:16:10|450.12|446.12|450.29|446.29|450.29|446.29|450.09|446.09|15
1624745780000|2021-06-26 22:16:20|450.28|446.28|450.66|446.66|450.66|446.66|450.28|446.28|17
1624745790000|2021-06-26 22:16:30|450.64|446.64|450.77|446.77|450.85|446.85|450.62|446.62|24
1624745800000|2021-06-26 22:16:40|450.76|446.76|450.55|446.55|450.79|446.79|450.54|446.54|19
1624745810000|2021-06-26 22:16:50|450.53|446.53|450.51|446.51|450.53|446.53|450.48|446.48|8
1624745820000|2021-06-26 22:17:00|450.5|446.5|450.49|446.49|450.57|446.57|450.46|446.46|19
1624745830000|2021-06-26 22:17:10|450.47|446.47|450.49|446.49|450.66|446.66|450.47|446.47|21
1624745840000|2021-06-26 22:17:20|450.5|446.5|450.41|446.41|450.5|446.5|450.39|446.39|13
1624745850000|2021-06-26 22:17:30|450.42|446.42|450.41|446.41|450.43|446.43|450.41|446.41|4
1624745860000|2021-06-26 22:17:40|450.4|446.4|450.43|446.43|450.43|446.43|450.38|446.38|14
1624745870000|2021-06-26 22:17:50|450.42|446.42|450.18|446.18|450.44|446.44|450.17|446.17|18
1624745880000|2021-06-26 22:18:00|450.2|446.2|450.28|446.28|450.29|446.29|450.2|446.2|13
1624745890000|2021-06-26 22:18:10|450.29|446.29|450.3|446.3|450.32|446.32|450.29|446.29|7
1624745900000|2021-06-26 22:18:20|450.28|446.28|450.36|446.36|450.43|446.43|450.28|446.28|17
1624745910000|2021-06-26 22:18:30|450.37|446.37|450.41|446.41|450.44|446.44|450.37|446.37|12
1624745920000|2021-06-26 22:18:40|450.42|446.42|450.42|446.42|450.43|446.43|450.39|446.39|16
1624745930000|2021-06-26 22:18:50|450.39|446.39|450.31|446.31|450.43|446.43|450.31|446.31|14
1624745940000|2021-06-26 22:19:00|450.32|446.32|450.44|446.44|450.44|446.44|450.32|446.32|12
1624745950000|2021-06-26 22:19:10|450.45|446.45|450.39|446.39|450.53|446.53|450.35|446.35|20
1624745960000|2021-06-26 22:19:20|450.38|446.38|450.4|446.4|450.44|446.44|450.36|446.36|17
1624745970000|2021-06-26 22:19:30|450.41|446.41|450.38|446.38|450.41|446.41|450.33|446.33|18
1624745980000|2021-06-26 22:19:40|450.39|446.39|450.42|446.42|450.47|446.47|450.39|446.39|15
1624745990000|2021-06-26 22:19:50|450.45|446.45|450.44|446.44|450.46|446.46|450.41|446.41|13
1624746000000|2021-06-26 22:20:00|450.41|446.41|450.45|446.45|450.48|446.48|450.41|446.41|13
1624746010000|2021-06-26 22:20:10|450.48|446.48|450.46|446.46|450.48|446.48|450.46|446.46|6
1624746020000|2021-06-26 22:20:20|450.48|446.48|450.48|446.48|450.48|446.48|450.48|446.48|1
1624746030000|2021-06-26 22:20:30|450.46|446.46|450.41|446.41|450.46|446.46|450.36|446.36|13
1624746040000|2021-06-26 22:20:40|450.4|446.4|450.45|446.45|450.45|446.45|450.39|446.39|10
1624746050000|2021-06-26 22:20:50|450.42|446.42|450.03|446.03|450.42|446.42|449.99|445.99|18
1624746060000|2021-06-26 22:21:00|450.04|446.04|450.09|446.09|450.1|446.1|449.99|445.99|15
1624746070000|2021-06-26 22:21:10|450.08|446.08|450.14|446.14|450.15|446.15|450.08|446.08|10
1624746080000|2021-06-26 22:21:20|450.16|446.16|450.04|446.04|450.17|446.17|450.04|446.04|12
1624746090000|2021-06-26 22:21:30|449.99|445.99|450.08|446.08|450.08|446.08|449.98|445.98|11
1624746100000|2021-06-26 22:21:40|450.07|446.07|450.09|446.09|450.09|446.09|450.07|446.07|7
1624746110000|2021-06-26 22:21:50|450.08|446.08|450.08|446.08|450.09|446.09|450.07|446.07|7
1624746120000|2021-06-26 22:22:00|450.09|446.09|450.16|446.16|450.16|446.16|450.08|446.08|11
1624746130000|2021-06-26 22:22:10|450.15|446.15|450.16|446.16|450.17|446.17|450.14|446.14|6
1624746140000|2021-06-26 22:22:20|450.17|446.17|450.16|446.16|450.17|446.17|450.16|446.16|6
1624746150000|2021-06-26 22:22:30|450.17|446.17|450.21|446.21|450.21|446.21|450.16|446.16|12
1624746160000|2021-06-26 22:22:40|450.2|446.2|450.23|446.23|450.23|446.23|450.16|446.16|14
1624746170000|2021-06-26 22:22:50|450.24|446.24|450.24|446.24|450.25|446.25|450.23|446.23|7
1624746180000|2021-06-26 22:23:00|450.25|446.25|450.23|446.23|450.35|446.35|450.22|446.22|15
1624746190000|2021-06-26 22:23:10|450.22|446.22|450.06|446.06|450.23|446.23|450.04|446.04|13
1624746200000|2021-06-26 22:23:20|450.03|446.03|450.03|446.03|450.04|446.04|450.03|446.03|7
1624746210000|2021-06-26 22:23:30|450.04|446.04|450.02|446.02|450.04|446.04|450.02|446.02|9
1624746220000|2021-06-26 22:23:40|450.04|446.04|450.04|446.04|450.04|446.04|450.02|446.02|3
1624746230000|2021-06-26 22:23:50|450.02|446.02|450.02|446.02|450.02|446.02|450.02|446.02|1
1624746240000|2021-06-26 22:24:00|450.03|446.03|450.2|446.2|450.22|446.22|450.02|446.02|9
1624746250000|2021-06-26 22:24:10|450.19|446.19|450.1|446.1|450.19|446.19|450.1|446.1|4
1624746260000|2021-06-26 22:24:20|450.11|446.11|450.21|446.21|450.21|446.21|450.04|446.04|11
1624746270000|2021-06-26 22:24:30|450.25|446.25|450.19|446.19|450.25|446.25|450.19|446.19|9
1624746280000|2021-06-26 22:24:40|450.21|446.21|450.14|446.14|450.22|446.22|450.14|446.14|8
1624746290000|2021-06-26 22:24:50|450.11|446.11|450.14|446.14|450.14|446.14|450.11|446.11|4
1624746300000|2021-06-26 22:25:00|450.12|446.12|450.13|446.13|450.13|446.13|450.11|446.11|4
1624746310000|2021-06-26 22:25:10|450.12|446.12|450.12|446.12|450.13|446.13|450.12|446.12|13
1624746320000|2021-06-26 22:25:20|450.13|446.13|450|446|450.13|446.13|449.97|445.97|16
1624746330000|2021-06-26 22:25:30|450.02|446.02|450|446|450.04|446.04|450|446|7
1624746340000|2021-06-26 22:25:40|450.01|446.01|449.97|445.97|450.03|446.03|449.97|445.97|7
1624746350000|2021-06-26 22:25:50|449.93|445.93|449.93|445.93|449.93|445.93|449.9|445.9|8
1624746360000|2021-06-26 22:26:00|449.97|445.97|449.71|445.71|450|446|449.71|445.71|15
1624746370000|2021-06-26 22:26:10|449.72|445.72|449.7|445.7|449.74|445.74|449.55|445.55|13
1624746380000|2021-06-26 22:26:20|449.73|445.73|449.56|445.56|449.73|445.73|449.55|445.55|16
1624746390000|2021-06-26 22:26:30|449.55|445.55|449.58|445.58|449.58|445.58|449.55|445.55|6
1624746400000|2021-06-26 22:26:40|449.59|445.59|449.59|445.59|449.6|445.6|449.58|445.58|6
1624746410000|2021-06-26 22:26:50|449.58|445.58|449.47|445.47|449.59|445.59|449.47|445.47|7
1624746420000|2021-06-26 22:27:00|449.45|445.45|449.53|445.53|449.53|445.53|449.45|445.45|9
1624746430000|2021-06-26 22:27:10|449.54|445.54|449.54|445.54|449.7|445.7|449.51|445.51|21
1624746440000|2021-06-26 22:27:20|449.51|445.51|449.51|445.51|449.65|445.65|449.51|445.51|18
1624746450000|2021-06-26 22:27:30|449.49|445.49|449.47|445.47|449.49|445.49|449.46|445.46|5
1624746460000|2021-06-26 22:27:40|449.48|445.48|449.49|445.49|449.49|445.49|449.47|445.47|8
1624746470000|2021-06-26 22:27:50|449.52|445.52|449.67|445.67|449.75|445.75|449.52|445.52|15
1624746480000|2021-06-26 22:28:00|449.68|445.68|449.75|445.75|449.79|445.79|449.68|445.68|12
1624746490000|2021-06-26 22:28:10|449.74|445.74|449.51|445.51|449.74|445.74|449.51|445.51|20
1624746500000|2021-06-26 22:28:20|449.52|445.52|449.53|445.53|449.53|445.53|449.52|445.52|4
1624746510000|2021-06-26 22:28:30|449.52|445.52|449.51|445.51|449.52|445.52|449.51|445.51|2
1624746520000|2021-06-26 22:28:40|449.52|445.52|449.49|445.49|449.52|445.52|449.49|445.49|6
1624746530000|2021-06-26 22:28:50|449.52|445.52|449.48|445.48|449.53|445.53|449.48|445.48|10
1624746540000|2021-06-26 22:29:00|449.51|445.51|449.65|445.65|449.7|445.7|449.5|445.5|14
1624746550000|2021-06-26 22:29:10|449.67|445.67|449.9|445.9|449.91|445.91|449.64|445.64|20
1624746560000|2021-06-26 22:29:20|449.87|445.87|449.71|445.71|449.87|445.87|449.68|445.68|9
1624746570000|2021-06-26 22:29:30|449.7|445.7|449.72|445.72|449.72|445.72|449.7|445.7|3
1624746580000|2021-06-26 22:29:40|449.73|445.73|449.53|445.53|449.73|445.73|449.53|445.53|13
1624746590000|2021-06-26 22:29:50|449.54|445.54|449.56|445.56|449.6|445.6|449.54|445.54|15
1624746600000|2021-06-26 22:30:00|449.54|445.54|449.68|445.68|449.7|445.7|449.51|445.51|16
1624746610000|2021-06-26 22:30:10|449.69|445.69|449.68|445.68|449.7|445.7|449.67|445.67|15
1624746620000|2021-06-26 22:30:20|449.67|445.67|449.56|445.56|449.67|445.67|449.55|445.55|9
1624746630000|2021-06-26 22:30:30|449.55|445.55|449.58|445.58|449.58|445.58|449.53|445.53|5
1624746640000|2021-06-26 22:30:40|449.55|445.55|449.62|445.62|449.62|445.62|449.55|445.55|7
1624746650000|2021-06-26 22:30:50|449.61|445.61|449.61|445.61|449.62|445.62|449.58|445.58|8
1624746660000|2021-06-26 22:31:00|449.62|445.62|449.87|445.87|449.89|445.89|449.62|445.62|21
1624746670000|2021-06-26 22:31:10|449.84|445.84|449.93|445.93|449.93|445.93|449.84|445.84|12
1624746680000|2021-06-26 22:31:20|449.92|445.92|449.93|445.93|449.93|445.93|449.89|445.89|12
1624746690000|2021-06-26 22:31:30|449.92|445.92|449.94|445.94|449.94|445.94|449.92|445.92|3
1624746710000|2021-06-26 22:31:50|449.95|445.95|449.95|445.95|449.96|445.96|449.94|445.94|7
1624746720000|2021-06-26 22:32:00|449.96|445.96|450.54|446.54|450.54|446.54|449.96|445.96|23
1624746730000|2021-06-26 22:32:10|450.53|446.53|450.78|446.78|450.78|446.78|450.53|446.53|15
1624746740000|2021-06-26 22:32:20|450.77|446.77|450.87|446.87|450.87|446.87|450.76|446.76|13
1624746750000|2021-06-26 22:32:30|450.88|446.88|450.74|446.74|450.89|446.89|450.67|446.67|18
1624746760000|2021-06-26 22:32:40|450.84|446.84|450.8|446.8|450.87|446.87|450.78|446.78|15
1624746770000|2021-06-26 22:32:50|450.77|446.77|450.84|446.84|450.84|446.84|450.77|446.77|23
1624746780000|2021-06-26 22:33:00|450.83|446.83|450.84|446.84|450.84|446.84|450.81|446.81|13
1624746790000|2021-06-26 22:33:10|450.85|446.85|450.87|446.87|450.87|446.87|450.85|446.85|9
1624746800000|2021-06-26 22:33:20|450.86|446.86|450.45|446.45|450.87|446.87|450.45|446.45|21
1624746810000|2021-06-26 22:33:30|450.46|446.46|450.71|446.71|450.71|446.71|450.45|446.45|24
1624746820000|2021-06-26 22:33:40|450.7|446.7|450.78|446.78|450.87|446.87|450.7|446.7|22
1624746830000|2021-06-26 22:33:50|450.79|446.79|450.94|446.94|450.94|446.94|450.76|446.76|21
1624746840000|2021-06-26 22:34:00|450.97|446.97|451.02|447.02|451.02|447.02|450.97|446.97|5
1624746850000|2021-06-26 22:34:10|451.01|447.01|450.96|446.96|451.03|447.03|450.95|446.95|11
1624746860000|2021-06-26 22:34:20|450.97|446.97|451.02|447.02|451.02|447.02|450.96|446.96|12
1624746870000|2021-06-26 22:34:30|451.03|447.03|451.35|447.35|451.36|447.36|451.03|447.03|14
1624746880000|2021-06-26 22:34:40|451.33|447.33|451.58|447.58|451.64|447.64|451.33|447.33|18
1624746890000|2021-06-26 22:34:50|451.59|447.59|451.89|447.89|451.94|447.94|451.57|447.57|24
1624746900000|2021-06-26 22:35:00|451.82|447.82|451.77|447.77|451.86|447.86|451.71|447.71|24
1624746910000|2021-06-26 22:35:10|451.75|447.75|451.72|447.72|451.78|447.78|451.65|447.65|22
1624746920000|2021-06-26 22:35:20|451.71|447.71|451.69|447.69|451.71|447.71|451.6|447.6|11
1624746930000|2021-06-26 22:35:30|451.68|447.68|451.66|447.66|451.68|447.68|451.61|447.61|16
1624746940000|2021-06-26 22:35:40|451.65|447.65|451.55|447.55|451.66|447.66|451.55|447.55|26
1624746950000|2021-06-26 22:35:50|451.54|447.54|451.57|447.57|451.59|447.59|451.54|447.54|14
1624746960000|2021-06-26 22:36:00|451.54|447.54|451.65|447.65|451.65|447.65|451.54|447.54|12
1624746970000|2021-06-26 22:36:10|451.64|447.64|451.61|447.61|451.64|447.64|451.6|447.6|12
1624746980000|2021-06-26 22:36:20|451.6|447.6|451.17|447.17|451.6|447.6|451.17|447.17|16
1624746990000|2021-06-26 22:36:30|451.14|447.14|450.96|446.96|451.14|447.14|450.95|446.95|8
1624747000000|2021-06-26 22:36:40|450.94|446.94|450.95|446.95|450.99|446.99|450.93|446.93|13
1624747010000|2021-06-26 22:36:50|450.94|446.94|450.73|446.73|450.97|446.97|450.73|446.73|17
1624747020000|2021-06-26 22:37:00|450.72|446.72|450.88|446.88|450.9|446.9|450.71|446.71|18
1624747030000|2021-06-26 22:37:10|450.89|446.89|451|447|451|447|450.84|446.84|11
1624747040000|2021-06-26 22:37:20|450.94|446.94|450.73|446.73|450.94|446.94|450.62|446.62|27
1624747050000|2021-06-26 22:37:30|450.72|446.72|450.62|446.62|450.72|446.72|450.61|446.61|15
1624747060000|2021-06-26 22:37:40|450.64|446.64|450.76|446.76|450.77|446.77|450.62|446.62|24
1624747070000|2021-06-26 22:37:50|450.77|446.77|450.76|446.76|450.79|446.79|450.75|446.75|13
1624747080000|2021-06-26 22:38:00|450.77|446.77|451.16|447.16|451.16|447.16|450.77|446.77|14
1624747090000|2021-06-26 22:38:10|451.17|447.17|451.21|447.21|451.22|447.22|451.17|447.17|15
1624747100000|2021-06-26 22:38:20|451.2|447.2|450.86|446.86|451.2|447.2|450.84|446.84|25
1624747110000|2021-06-26 22:38:30|450.83|446.83|450.92|446.92|450.97|446.97|450.83|446.83|19
1624747120000|2021-06-26 22:38:40|450.97|446.97|451.07|447.07|451.13|447.13|450.95|446.95|22
1624747130000|2021-06-26 22:38:50|451.06|447.06|451.25|447.25|451.25|447.25|451.05|447.05|21
1624747140000|2021-06-26 22:39:00|451.3|447.3|451.26|447.26|451.3|447.3|451.09|447.09|19
1624747150000|2021-06-26 22:39:10|451.29|447.29|451.37|447.37|451.37|447.37|451.29|447.29|6
1624747160000|2021-06-26 22:39:20|451.36|447.36|451.32|447.32|451.36|447.36|451.3|447.3|23
1624747170000|2021-06-26 22:39:30|451.31|447.31|451.28|447.28|451.31|447.31|451.21|447.21|19
1624747180000|2021-06-26 22:39:40|451.27|447.27|451.28|447.28|451.29|447.29|451.24|447.24|12
1624747190000|2021-06-26 22:39:50|451.27|447.27|451.1|447.1|451.27|447.27|451.1|447.1|9
1624747200000|2021-06-26 22:40:00|451.03|447.03|451.37|447.37|451.37|447.37|451.03|447.03|26
1624747210000|2021-06-26 22:40:10|451.35|447.35|451.35|447.35|451.36|447.36|451.32|447.32|14
1624747220000|2021-06-26 22:40:20|451.34|447.34|451.19|447.19|451.36|447.36|451.19|447.19|16
1624747230000|2021-06-26 22:40:30|451.2|447.2|451.16|447.16|451.21|447.21|451.15|447.15|20
1624747240000|2021-06-26 22:40:40|451.2|447.2|451.13|447.13|451.2|447.2|450.98|446.98|20
1624747250000|2021-06-26 22:40:50|451.12|447.12|451.06|447.06|451.12|447.12|451.06|447.06|16
1624747260000|2021-06-26 22:41:00|451.07|447.07|451.31|447.31|451.31|447.31|451.01|447.01|24
1624747270000|2021-06-26 22:41:10|451.3|447.3|451.23|447.23|451.3|447.3|451.2|447.2|12
1624747280000|2021-06-26 22:41:20|451.22|447.22|451.35|447.35|451.36|447.36|451.2|447.2|20
1624747290000|2021-06-26 22:41:30|451.34|447.34|451.34|447.34|451.43|447.43|451.34|447.34|15
1624747300000|2021-06-26 22:41:40|451.36|447.36|451.4|447.4|451.4|447.4|451.36|447.36|6
1624747310000|2021-06-26 22:41:50|451.48|447.48|451.56|447.56|451.59|447.59|451.41|447.41|14
1624747320000|2021-06-26 22:42:00|451.57|447.57|451.69|447.69|451.69|447.69|451.57|447.57|22
1624747330000|2021-06-26 22:42:10|451.71|447.71|451.64|447.64|451.74|447.74|451.64|447.64|17
1624747340000|2021-06-26 22:42:20|451.63|447.63|451.72|447.72|451.73|447.73|451.63|447.63|17
1624747350000|2021-06-26 22:42:30|451.69|447.69|451.78|447.78|451.78|447.78|451.69|447.69|8
1624747360000|2021-06-26 22:42:40|451.79|447.79|451.79|447.79|451.8|447.8|451.78|447.78|5
1624747370000|2021-06-26 22:42:50|451.78|447.78|451.75|447.75|451.79|447.79|451.67|447.67|13
1624747380000|2021-06-26 22:43:00|451.77|447.77|452.05|448.05|452.05|448.05|451.75|447.75|22
1624747390000|2021-06-26 22:43:10|452.06|448.06|452.06|448.06|452.06|448.06|452.06|448.06|1
1624747400000|2021-06-26 22:43:20|452.07|448.07|451.93|447.93|452.07|448.07|451.89|447.89|19
1624747410000|2021-06-26 22:43:30|451.98|447.98|452.05|448.05|452.05|448.05|451.98|447.98|21
1624747420000|2021-06-26 22:43:40|452.07|448.07|452.13|448.13|452.18|448.18|452.07|448.07|24
1624747430000|2021-06-26 22:43:50|452.12|448.12|451.97|447.97|452.16|448.16|451.97|447.97|21
1624747440000|2021-06-26 22:44:00|451.96|447.96|451.98|447.98|451.99|447.99|451.84|447.84|26
1624747450000|2021-06-26 22:44:10|452.01|448.01|452.1|448.1|452.11|448.11|452.01|448.01|17
1624747460000|2021-06-26 22:44:20|452.11|448.11|452.13|448.13|452.15|448.15|452.1|448.1|12
1624747470000|2021-06-26 22:44:30|452.12|448.12|452.27|448.27|452.34|448.34|452.12|448.12|21
1624747480000|2021-06-26 22:44:40|452.23|448.23|452.19|448.19|452.35|448.35|452.06|448.06|27
1624747490000|2021-06-26 22:44:50|452.18|448.18|452.17|448.17|452.2|448.2|452.14|448.14|19
1624747500000|2021-06-26 22:45:00|452.18|448.18|452.25|448.25|452.26|448.26|452.18|448.18|19
1624747510000|2021-06-26 22:45:10|452.26|448.26|452.13|448.13|452.26|448.26|451.99|447.99|23
1624747520000|2021-06-26 22:45:20|452.12|448.12|451.91|447.91|452.12|448.12|451.89|447.89|24
1624747530000|2021-06-26 22:45:30|451.9|447.9|452.04|448.04|452.04|448.04|451.89|447.89|17
1624747540000|2021-06-26 22:45:40|452.07|448.07|452.35|448.35|452.37|448.37|452.07|448.07|12
1624747550000|2021-06-26 22:45:50|452.36|448.36|452.38|448.38|452.43|448.43|452.35|448.35|10
1624747560000|2021-06-26 22:46:00|452.39|448.39|452.41|448.41|452.41|448.41|452.38|448.38|8
1624747570000|2021-06-26 22:46:10|452.4|448.4|452.4|448.4|452.41|448.41|452.37|448.37|7
1624747580000|2021-06-26 22:46:20|452.41|448.41|452.41|448.41|452.41|448.41|452.4|448.4|7
1624747590000|2021-06-26 22:46:30|452.4|448.4|452.46|448.46|452.46|448.46|452.39|448.39|11
1624747600000|2021-06-26 22:46:40|452.45|448.45|452.34|448.34|452.45|448.45|452.34|448.34|19
1624747610000|2021-06-26 22:46:50|452.31|448.31|452.3|448.3|452.36|448.36|452.28|448.28|12
1624747620000|2021-06-26 22:47:00|452.32|448.32|452.52|448.52|452.53|448.53|452.32|448.32|16
1624747630000|2021-06-26 22:47:10|452.48|448.48|452.29|448.29|452.48|448.48|452.28|448.28|10
1624747640000|2021-06-26 22:47:20|452.25|448.25|452.29|448.29|452.32|448.32|452.25|448.25|11
1624747650000|2021-06-26 22:47:30|452.24|448.24|451.82|447.82|452.24|448.24|451.82|447.82|25
1624747660000|2021-06-26 22:47:40|451.81|447.81|451.88|447.88|451.88|447.88|451.73|447.73|15
1624747670000|2021-06-26 22:47:50|451.86|447.86|451.96|447.96|451.97|447.97|451.86|447.86|6
1624747680000|2021-06-26 22:48:00|451.97|447.97|451.96|447.96|451.97|447.97|451.95|447.95|6
1624747690000|2021-06-26 22:48:10|451.97|447.97|451.97|447.97|451.98|447.98|451.96|447.96|5
1624747700000|2021-06-26 22:48:20|451.96|447.96|451.89|447.89|451.96|447.96|451.89|447.89|4
1624747710000|2021-06-26 22:48:30|451.74|447.74|451.75|447.75|451.75|447.75|451.74|447.74|2
1624747720000|2021-06-26 22:48:40|451.76|447.76|451.73|447.73|451.76|447.76|451.73|447.73|4
1624747730000|2021-06-26 22:48:50|451.74|447.74|451.73|447.73|451.74|447.74|451.63|447.63|13
1624747740000|2021-06-26 22:49:00|451.74|447.74|451.9|447.9|451.9|447.9|451.74|447.74|14
1624747750000|2021-06-26 22:49:10|451.88|447.88|451.95|447.95|451.96|447.96|451.86|447.86|13
1624747760000|2021-06-26 22:49:20|451.98|447.98|452.11|448.11|452.16|448.16|451.98|447.98|20
1624747770000|2021-06-26 22:49:30|452.1|448.1|452.08|448.08|452.1|448.1|452.04|448.04|9
1624747780000|2021-06-26 22:49:40|452.09|448.09|452.08|448.08|452.12|448.12|452.08|448.08|6
1624747790000|2021-06-26 22:49:50|452.09|448.09|451.85|447.85|452.1|448.1|451.85|447.85|13
1624747800000|2021-06-26 22:50:00|451.84|447.84|451.87|447.87|451.89|447.89|451.84|447.84|15
1624747810000|2021-06-26 22:50:10|451.88|447.88|451.98|447.98|452|448|451.88|447.88|13
1624747820000|2021-06-26 22:50:20|451.99|447.99|451.99|447.99|452|448|451.98|447.98|5
1624747830000|2021-06-26 22:50:30|451.98|447.98|451.97|447.97|451.98|447.98|451.97|447.97|6
1624747840000|2021-06-26 22:50:40|451.98|447.98|451.98|447.98|451.98|447.98|451.97|447.97|5
1624747850000|2021-06-26 22:50:50|451.97|447.97|451.91|447.91|451.97|447.97|451.91|447.91|7
1624747860000|2021-06-26 22:51:00|451.92|447.92|451.96|447.96|451.97|447.97|451.92|447.92|7
1624747870000|2021-06-26 22:51:10|451.97|447.97|451.92|447.92|451.97|447.97|451.92|447.92|11
1624747880000|2021-06-26 22:51:20|451.9|447.9|451.93|447.93|451.93|447.93|451.9|447.9|3
1624747890000|2021-06-26 22:51:30|451.94|447.94|451.97|447.97|452.01|448.01|451.93|447.93|14
1624747900000|2021-06-26 22:51:40|451.99|447.99|451.97|447.97|451.99|447.99|451.97|447.97|7
1624747910000|2021-06-26 22:51:50|451.98|447.98|451.95|447.95|452|448|451.95|447.95|6
1624747920000|2021-06-26 22:52:00|451.94|447.94|451.94|447.94|451.95|447.95|451.88|447.88|12
1624747930000|2021-06-26 22:52:10|451.95|447.95|451.99|447.99|451.99|447.99|451.95|447.95|4
1624747940000|2021-06-26 22:52:20|452.02|448.02|451.96|447.96|452.06|448.06|451.95|447.95|13
1624747960000|2021-06-26 22:52:40|451.97|447.97|451.9|447.9|451.98|447.98|451.9|447.9|6
1624747970000|2021-06-26 22:52:50|451.85|447.85|451.86|447.86|451.86|447.86|451.83|447.83|13
1624747980000|2021-06-26 22:53:00|451.84|447.84|451.93|447.93|451.94|447.94|451.84|447.84|14
1624747990000|2021-06-26 22:53:10|451.95|447.95|451.96|447.96|451.96|447.96|451.95|447.95|4
1624748000000|2021-06-26 22:53:20|451.95|447.95|451.97|447.97|451.97|447.97|451.95|447.95|3
1624748010000|2021-06-26 22:53:30|451.98|447.98|452.1|448.1|452.1|448.1|451.98|447.98|7
1624748020000|2021-06-26 22:53:40|452.07|448.07|452.1|448.1|452.11|448.11|452.07|448.07|17
1624748030000|2021-06-26 22:53:50|452.11|448.11|452.1|448.1|452.11|448.11|452.09|448.09|12
1624748040000|2021-06-26 22:54:00|452.12|448.12|452.33|448.33|452.35|448.35|452.12|448.12|12
1624748050000|2021-06-26 22:54:10|452.32|448.32|452.08|448.08|452.36|448.36|452.08|448.08|20
1624748060000|2021-06-26 22:54:20|452.09|448.09|452.13|448.13|452.15|448.15|452.09|448.09|14
1624748070000|2021-06-26 22:54:30|452.12|448.12|452.03|448.03|452.12|448.12|451.98|447.98|24
1624748080000|2021-06-26 22:54:40|452.02|448.02|452.06|448.06|452.06|448.06|452.02|448.02|10
1624748090000|2021-06-26 22:54:50|452.07|448.07|452.05|448.05|452.09|448.09|452.04|448.04|11
1624748100000|2021-06-26 22:55:00|452.06|448.06|452.47|448.47|452.47|448.47|452.06|448.06|17
1624748110000|2021-06-26 22:55:10|452.48|448.48|452.97|448.97|453.01|449.01|452.48|448.48|7
1624748120000|2021-06-26 22:55:20|452.96|448.96|452.99|448.99|452.99|448.99|452.95|448.95|21
1624748130000|2021-06-26 22:55:30|453.01|449.01|453.09|449.09|453.12|449.12|453|449|6
1624748140000|2021-06-26 22:55:40|453.08|449.08|453.08|449.08|453.1|449.1|453.07|449.07|13
1624748150000|2021-06-26 22:55:50|453.07|449.07|453.1|449.1|453.13|449.13|453.07|449.07|12
1624748160000|2021-06-26 22:56:00|453.12|449.12|453.12|449.12|453.13|449.13|453.11|449.11|5
1624748170000|2021-06-26 22:56:10|453.09|449.09|452.96|448.96|453.1|449.1|452.96|448.96|14
1624748180000|2021-06-26 22:56:20|452.91|448.91|452.92|448.92|452.92|448.92|452.9|448.9|6
1624748190000|2021-06-26 22:56:30|452.91|448.91|453.02|449.02|453.03|449.03|452.9|448.9|10
1624748200000|2021-06-26 22:56:40|453.03|449.03|453.01|449.01|453.03|449.03|452.99|448.99|8
1624748210000|2021-06-26 22:56:50|453|449|452.97|448.97|453.02|449.02|452.95|448.95|11
1624748220000|2021-06-26 22:57:00|452.96|448.96|453.08|449.08|453.08|449.08|452.92|448.92|12
1624748230000|2021-06-26 22:57:10|453.11|449.11|453.04|449.04|453.11|449.11|453.04|449.04|7
1624748240000|2021-06-26 22:57:20|453.05|449.05|453.03|449.03|453.06|449.06|453.03|449.03|9
1624748250000|2021-06-26 22:57:30|453.04|449.04|453.03|449.03|453.06|449.06|453.03|449.03|13
1624748260000|2021-06-26 22:57:40|453.04|449.04|453.08|449.08|453.08|449.08|453.04|449.04|6
1624748270000|2021-06-26 22:57:50|453.07|449.07|453.9|449.9|453.93|449.93|453.06|449.06|29
1624748280000|2021-06-26 22:58:00|453.91|449.91|454|450|454.03|450.03|453.91|449.91|24
1624748290000|2021-06-26 22:58:10|454.02|450.02|454.18|450.18|454.18|450.18|454.02|450.02|11
1624748300000|2021-06-26 22:58:20|454.17|450.17|454.08|450.08|454.18|450.18|454.08|450.08|17
1624748310000|2021-06-26 22:58:30|454.07|450.07|454.13|450.13|454.13|450.13|454.07|450.07|13
1624748320000|2021-06-26 22:58:40|454.12|450.12|454.12|450.12|454.22|450.22|454.12|450.12|15
1624748330000|2021-06-26 22:58:50|454.09|450.09|454|450|454.09|450.09|453.95|449.95|18
1624748340000|2021-06-26 22:59:00|453.97|449.97|454|450|454.01|450.01|453.97|449.97|14
1624748350000|2021-06-26 22:59:10|454.01|450.01|453.93|449.93|454.01|450.01|453.88|449.88|19
1624748360000|2021-06-26 22:59:20|454.05|450.05|453.99|449.99|454.05|450.05|453.97|449.97|22
1624748370000|2021-06-26 22:59:30|454|450|454.06|450.06|454.07|450.07|454|450|24
1624748380000|2021-06-26 22:59:40|454.05|450.05|454.05|450.05|454.06|450.06|454.05|450.05|7
1624748390000|2021-06-26 22:59:50|454.06|450.06|453.99|449.99|454.06|450.06|453.94|449.94|27
1624748400000|2021-06-26 23:00:00|453.98|449.98|454.07|450.07|454.09|450.09|453.93|449.93|24
1624748410000|2021-06-26 23:00:10|454.08|450.08|454.05|450.05|454.09|450.09|454.05|450.05|11
1624748420000|2021-06-26 23:00:20|454.07|450.07|454.08|450.08|454.08|450.08|454.07|450.07|8
1624748430000|2021-06-26 23:00:30|454.07|450.07|453.98|449.98|454.08|450.08|453.95|449.95|20
1624748440000|2021-06-26 23:00:40|454|450|453.74|449.74|454.02|450.02|453.74|449.74|18
1624748450000|2021-06-26 23:00:50|453.75|449.75|453.6|449.6|453.78|449.78|453.6|449.6|19
1624748460000|2021-06-26 23:01:00|453.62|449.62|453.57|449.57|453.65|449.65|453.55|449.55|12
1624748470000|2021-06-26 23:01:10|453.56|449.56|453.49|449.49|453.56|449.56|453.48|449.48|6
1624748480000|2021-06-26 23:01:20|453.48|449.48|452.69|448.69|453.48|449.48|452.69|448.69|21
1624748490000|2021-06-26 23:01:30|452.68|448.68|452.35|448.35|452.68|448.68|452.34|448.34|8
1624748500000|2021-06-26 23:01:40|452.36|448.36|452.07|448.07|452.36|448.36|452.06|448.06|17
1624748510000|2021-06-26 23:01:50|452.06|448.06|452.06|448.06|452.07|448.07|452.02|448.02|12
1624748520000|2021-06-26 23:02:00|452.03|448.03|452.16|448.16|452.16|448.16|452.03|448.03|21
1624748530000|2021-06-26 23:02:10|452.13|448.13|452.16|448.16|452.17|448.17|452.11|448.11|13
1624748540000|2021-06-26 23:02:20|452.17|448.17|452.34|448.34|452.41|448.41|452.17|448.17|23
1624748550000|2021-06-26 23:02:30|452.27|448.27|452.12|448.12|452.3|448.3|452.12|448.12|22
1624748560000|2021-06-26 23:02:40|452.13|448.13|452.17|448.17|452.26|448.26|452.13|448.13|17
1624748570000|2021-06-26 23:02:50|452.18|448.18|452.06|448.06|452.18|448.18|452.04|448.04|12
1624748580000|2021-06-26 23:03:00|452.05|448.05|452.07|448.07|452.09|448.09|452.05|448.05|10
1624748590000|2021-06-26 23:03:10|452.08|448.08|452.78|448.78|452.78|448.78|452.08|448.08|28
1624748600000|2021-06-26 23:03:20|452.8|448.8|452.76|448.76|452.97|448.97|452.76|448.76|30
1624748610000|2021-06-26 23:03:30|452.75|448.75|452.3|448.3|452.75|448.75|452.28|448.28|30
1624748620000|2021-06-26 23:03:40|452.28|448.28|452.31|448.31|452.32|448.32|452.26|448.26|12
1624748630000|2021-06-26 23:03:50|452.3|448.3|452.23|448.23|452.36|448.36|452.23|448.23|22
1624748640000|2021-06-26 23:04:00|452.27|448.27|452.29|448.29|452.29|448.29|452.25|448.25|12
1624748650000|2021-06-26 23:04:10|452.28|448.28|452.28|448.28|452.31|448.31|452.27|448.27|8
1624748660000|2021-06-26 23:04:20|452.29|448.29|452.54|448.54|452.55|448.55|452.29|448.29|20
1624748670000|2021-06-26 23:04:30|452.53|448.53|452.37|448.37|452.53|448.53|452.37|448.37|25
1624748680000|2021-06-26 23:04:40|452.29|448.29|452.28|448.28|452.3|448.3|452.27|448.27|10
1624748690000|2021-06-26 23:04:50|452.29|448.29|452.59|448.59|452.59|448.59|452.28|448.28|15
1624748700000|2021-06-26 23:05:00|452.58|448.58|452.27|448.27|452.62|448.62|452.27|448.27|23
1624748710000|2021-06-26 23:05:10|452.3|448.3|452.29|448.29|452.3|448.3|452.27|448.27|6
1624748720000|2021-06-26 23:05:20|452.28|448.28|452.6|448.6|452.6|448.6|452.27|448.27|20
1624748730000|2021-06-26 23:05:30|452.61|448.61|452.72|448.72|452.76|448.76|452.61|448.61|20
1624748740000|2021-06-26 23:05:40|452.71|448.71|452.85|448.85|452.88|448.88|452.71|448.71|26
1624748750000|2021-06-26 23:05:50|452.84|448.84|452.87|448.87|452.88|448.88|452.84|448.84|13
1624748760000|2021-06-26 23:06:00|452.88|448.88|452.76|448.76|452.9|448.9|452.76|448.76|13
1624748770000|2021-06-26 23:06:10|452.77|448.77|452.55|448.55|452.77|448.77|452.53|448.53|24
1624748780000|2021-06-26 23:06:20|452.56|448.56|452.68|448.68|452.73|448.73|452.56|448.56|22
1624748790000|2021-06-26 23:06:30|452.73|448.73|452.75|448.75|452.78|448.78|452.72|448.72|13
1624748800000|2021-06-26 23:06:40|452.8|448.8|452.83|448.83|452.83|448.83|452.8|448.8|11
1624748810000|2021-06-26 23:06:50|452.85|448.85|453.03|449.03|453.03|449.03|452.85|448.85|11
1624748820000|2021-06-26 23:07:00|453.02|449.02|453.02|449.02|453.03|449.03|453|449|16
1624748830000|2021-06-26 23:07:10|453|449|452.95|448.95|453|449|452.95|448.95|11
1624748840000|2021-06-26 23:07:20|452.96|448.96|452.95|448.95|452.97|448.97|452.94|448.94|9
1624748850000|2021-06-26 23:07:30|452.97|448.97|452.89|448.89|452.97|448.97|452.89|448.89|11
1624748860000|2021-06-26 23:07:40|452.94|448.94|453|449|453|449|452.94|448.94|7
1624748870000|2021-06-26 23:07:50|452.99|448.99|453.02|449.02|453.03|449.03|452.99|448.99|7
1624748880000|2021-06-26 23:08:00|453.03|449.03|453.03|449.03|453.04|449.04|453.01|449.01|8
1624748890000|2021-06-26 23:08:10|453.02|449.02|453.16|449.16|453.21|449.21|453.02|449.02|14
1624748900000|2021-06-26 23:08:20|453.17|449.17|453.16|449.16|453.17|449.17|453.16|449.16|6
1624748910000|2021-06-26 23:08:30|453.17|449.17|453.21|449.21|453.22|449.22|453.16|449.16|11
1624748920000|2021-06-26 23:08:40|453.22|449.22|453.78|449.78|453.78|449.78|453.22|449.22|23
1624748930000|2021-06-26 23:08:50|453.87|449.87|453.91|449.91|453.93|449.93|453.86|449.86|20
1624748940000|2021-06-26 23:09:00|453.92|449.92|454.01|450.01|454.08|450.08|453.92|449.92|23
1624748950000|2021-06-26 23:09:10|454.02|450.02|454.43|450.43|454.43|450.43|454.02|450.02|20
1624748960000|2021-06-26 23:09:20|454.42|450.42|454.44|450.44|454.45|450.45|454.38|450.38|10
1624748970000|2021-06-26 23:09:30|454.43|450.43|454.47|450.47|454.47|450.47|454.43|450.43|10
1624748980000|2021-06-26 23:09:40|454.46|450.46|454.45|450.45|454.47|450.47|454.38|450.38|16
1624748990000|2021-06-26 23:09:50|454.44|450.44|454.49|450.49|454.5|450.5|454.31|450.31|14
1624749000000|2021-06-26 23:10:00|454.5|450.5|454.16|450.16|454.5|450.5|454.16|450.16|21
1624749010000|2021-06-26 23:10:10|454.15|450.15|454.04|450.04|454.15|450.15|454.04|450.04|9
1624749020000|2021-06-26 23:10:20|454.03|450.03|454.06|450.06|454.09|450.09|453.99|449.99|15
1624749030000|2021-06-26 23:10:30|454.1|450.1|454.27|450.27|454.31|450.31|454.1|450.1|7
1624749040000|2021-06-26 23:10:40|454.28|450.28|454.51|450.51|454.53|450.53|454.28|450.28|13
1624749050000|2021-06-26 23:10:50|454.55|450.55|454.51|450.51|454.55|450.55|454.39|450.39|22
1624749060000|2021-06-26 23:11:00|454.52|450.52|454.52|450.52|454.55|450.55|454.5|450.5|15
1624749070000|2021-06-26 23:11:10|454.53|450.53|454.9|450.9|454.9|450.9|454.53|450.53|16
1624749080000|2021-06-26 23:11:20|454.94|450.94|455.48|451.48|455.6|451.6|454.94|450.94|23
1624749090000|2021-06-26 23:11:30|455.47|451.47|455.19|451.19|455.49|451.49|455.18|451.18|24
1624749100000|2021-06-26 23:11:40|455.13|451.13|455.13|451.13|455.16|451.16|455.11|451.11|12
1624749110000|2021-06-26 23:11:50|455.06|451.06|455.12|451.12|455.12|451.12|455.06|451.06|8
1624749120000|2021-06-26 23:12:00|455.11|451.11|455.04|451.04|455.11|451.11|455.03|451.03|7
1624749130000|2021-06-26 23:12:10|455.03|451.03|454.68|450.68|455.03|451.03|454.68|450.68|18
1624749140000|2021-06-26 23:12:20|454.58|450.58|454.59|450.59|454.62|450.62|454.56|450.56|12
1624749150000|2021-06-26 23:12:30|454.67|450.67|454.98|450.98|455.01|451.01|454.67|450.67|17
1624749160000|2021-06-26 23:12:40|454.97|450.97|454.79|450.79|454.99|450.99|454.78|450.78|18
1624749170000|2021-06-26 23:12:50|454.8|450.8|454.5|450.5|454.8|450.8|454.5|450.5|21
1624749180000|2021-06-26 23:13:00|454.51|450.51|454.43|450.43|454.52|450.52|454.43|450.43|12
1624749190000|2021-06-26 23:13:10|454.42|450.42|454.32|450.32|454.42|450.42|454.32|450.32|11
1624749200000|2021-06-26 23:13:20|454.35|450.35|454.36|450.36|454.38|450.38|454.34|450.34|12
1624749210000|2021-06-26 23:13:30|454.37|450.37|454.29|450.29|454.37|450.37|454.19|450.19|15
1624749220000|2021-06-26 23:13:40|454.28|450.28|454.39|450.39|454.5|450.5|454.24|450.24|18
1624749230000|2021-06-26 23:13:50|454.36|450.36|454.85|450.85|454.85|450.85|454.35|450.35|23
1624749240000|2021-06-26 23:14:00|454.88|450.88|455|451|455|451|454.88|450.88|17
1624749250000|2021-06-26 23:14:10|454.99|450.99|454.97|450.97|454.99|450.99|454.95|450.95|9
1624749260000|2021-06-26 23:14:20|454.96|450.96|454.73|450.73|454.96|450.96|454.73|450.73|13
1624749270000|2021-06-26 23:14:30|454.72|450.72|454.6|450.6|454.73|450.73|454.57|450.57|26
1624749280000|2021-06-26 23:14:40|454.58|450.58|454.52|450.52|454.58|450.58|454.52|450.52|3
1624749290000|2021-06-26 23:14:50|454.53|450.53|454.56|450.56|454.62|450.62|454.53|450.53|14
1624749300000|2021-06-26 23:15:00|454.61|450.61|454.55|450.55|454.66|450.66|454.55|450.55|17
1624749310000|2021-06-26 23:15:10|454.56|450.56|454.2|450.2|454.57|450.57|454.19|450.19|18
1624749320000|2021-06-26 23:15:20|454.19|450.19|454.25|450.25|454.25|450.25|454.19|450.19|5
1624749330000|2021-06-26 23:15:30|454.21|450.21|454.32|450.32|454.39|450.39|454.21|450.21|14
1624749340000|2021-06-26 23:15:40|454.33|450.33|454.29|450.29|454.34|450.34|454.27|450.27|8
1624749350000|2021-06-26 23:15:50|454.27|450.27|454.27|450.27|454.27|450.27|454.26|450.26|3
1624749360000|2021-06-26 23:16:00|454.28|450.28|454.54|450.54|454.64|450.64|454.28|450.28|19
1624749370000|2021-06-26 23:16:10|454.57|450.57|454.38|450.38|454.57|450.57|454.38|450.38|18
1624749380000|2021-06-26 23:16:20|454.37|450.37|454.33|450.33|454.37|450.37|454.32|450.32|4
1624749390000|2021-06-26 23:16:30|454.34|450.34|454.27|450.27|454.35|450.35|454.27|450.27|11
1624749400000|2021-06-26 23:16:40|454.22|450.22|454.09|450.09|454.22|450.22|454.07|450.07|24
1624749410000|2021-06-26 23:16:50|454.1|450.1|454.02|450.02|454.1|450.1|454|450|13
1624749420000|2021-06-26 23:17:00|454.01|450.01|454.23|450.23|454.23|450.23|453.99|449.99|19
1624749430000|2021-06-26 23:17:10|454.25|450.25|453.96|449.96|454.25|450.25|453.95|449.95|21
1624749440000|2021-06-26 23:17:20|453.95|449.95|453.72|449.72|453.96|449.96|453.72|449.72|19
1624749450000|2021-06-26 23:17:30|453.68|449.68|453.66|449.66|453.68|449.68|453.62|449.62|11
1624749460000|2021-06-26 23:17:40|453.65|449.65|453.58|449.58|453.66|449.66|453.58|449.58|10
1624749470000|2021-06-26 23:17:50|453.57|449.57|453.43|449.43|453.57|449.57|453.4|449.4|17
1624749480000|2021-06-26 23:18:00|453.44|449.44|453.28|449.28|453.44|449.44|453.27|449.27|14
1624749490000|2021-06-26 23:18:10|453.3|449.3|453.3|449.3|453.31|449.31|453.21|449.21|12
1624749500000|2021-06-26 23:18:20|453.33|449.33|453.31|449.31|453.35|449.35|453.3|449.3|10
1624749510000|2021-06-26 23:18:30|453.3|449.3|453.15|449.15|453.3|449.3|453.15|449.15|10
1624749520000|2021-06-26 23:18:40|453.14|449.14|453.19|449.19|453.22|449.22|453|449|17
1624749530000|2021-06-26 23:18:50|453.17|449.17|453.07|449.07|453.18|449.18|453.07|449.07|9
1624749540000|2021-06-26 23:19:00|453.1|449.1|453.07|449.07|453.1|449.1|453.07|449.07|4
1624749550000|2021-06-26 23:19:10|453.09|449.09|452.66|448.66|453.09|449.09|452.65|448.65|15
1624749560000|2021-06-26 23:19:20|452.67|448.67|452.61|448.61|452.67|448.67|452.61|448.61|10
1624749570000|2021-06-26 23:19:30|452.62|448.62|452.61|448.61|452.81|448.81|452.58|448.58|22
1624749580000|2021-06-26 23:19:40|452.62|448.62|452.61|448.61|452.62|448.62|452.58|448.58|8
1624749590000|2021-06-26 23:19:50|452.62|448.62|452.82|448.82|452.83|448.83|452.62|448.62|22
1624749600000|2021-06-26 23:20:00|452.81|448.81|452.74|448.74|452.81|448.81|452.74|448.74|6
1624749610000|2021-06-26 23:20:10|452.7|448.7|452.59|448.59|452.71|448.71|452.59|448.59|18
1624749620000|2021-06-26 23:20:20|452.62|448.62|452.61|448.61|452.62|448.62|452.61|448.61|4
1624749630000|2021-06-26 23:20:30|452.62|448.62|452.62|448.62|452.62|448.62|452.61|448.61|3
1624749640000|2021-06-26 23:20:40|452.61|448.61|452.61|448.61|452.61|448.61|452.61|448.61|1
1624749650000|2021-06-26 23:20:50|452.62|448.62|452.85|448.85|452.87|448.87|452.62|448.62|20
1624749660000|2021-06-26 23:21:00|452.84|448.84|452.81|448.81|452.85|448.85|452.8|448.8|6
1624749670000|2021-06-26 23:21:10|452.8|448.8|452.8|448.8|452.82|448.82|452.8|448.8|10
1624749680000|2021-06-26 23:21:20|452.81|448.81|452.86|448.86|452.86|448.86|452.78|448.78|16
1624749690000|2021-06-26 23:21:30|452.88|448.88|452.95|448.95|452.95|448.95|452.85|448.85|13
1624749700000|2021-06-26 23:21:40|452.94|448.94|452.95|448.95|452.95|448.95|452.93|448.93|8
1624749710000|2021-06-26 23:21:50|452.96|448.96|453|449|453|449|452.96|448.96|5
1624749720000|2021-06-26 23:22:00|452.99|448.99|453.16|449.16|453.16|449.16|452.94|448.94|22
1624749730000|2021-06-26 23:22:10|453.18|449.18|453.21|449.21|453.21|449.21|453.16|449.16|11
1624749740000|2021-06-26 23:22:20|453.2|449.2|453.19|449.19|453.21|449.21|453.18|449.18|12
1624749750000|2021-06-26 23:22:30|453.18|449.18|453.09|449.09|453.18|449.18|453.09|449.09|7
1624749760000|2021-06-26 23:22:40|453.1|449.1|453.42|449.42|453.45|449.45|453.1|449.1|13
1624749770000|2021-06-26 23:22:50|453.43|449.43|453.46|449.46|453.48|449.48|453.42|449.42|6
1624749780000|2021-06-26 23:23:00|453.44|449.44|452.86|448.86|453.44|449.44|452.86|448.86|25
1624749790000|2021-06-26 23:23:10|452.87|448.87|452.8|448.8|452.87|448.87|452.78|448.78|8
1624749800000|2021-06-26 23:23:20|452.79|448.79|452.83|448.83|453.01|449.01|452.79|448.79|23
1624749810000|2021-06-26 23:23:30|452.84|448.84|452.95|448.95|452.95|448.95|452.84|448.84|15
1624749820000|2021-06-26 23:23:40|452.99|448.99|453.34|449.34|453.34|449.34|452.99|448.99|15
1624749830000|2021-06-26 23:23:50|453.39|449.39|453.28|449.28|453.42|449.42|453.28|449.28|19
1624749840000|2021-06-26 23:24:00|453.26|449.26|452.97|448.97|453.26|449.26|452.96|448.96|14
1624749850000|2021-06-26 23:24:10|452.98|448.98|452.98|448.98|452.98|448.98|452.92|448.92|9
1624749860000|2021-06-26 23:24:20|453|449|453.13|449.13|453.13|449.13|453|449|13
1624749870000|2021-06-26 23:24:30|453.12|449.12|453.03|449.03|453.12|449.12|453.03|449.03|14
1624749880000|2021-06-26 23:24:40|453.02|449.02|453.02|449.02|453.03|449.03|453.02|449.02|5
1624749890000|2021-06-26 23:24:50|453.03|449.03|453.31|449.31|453.31|449.31|453.02|449.02|15
1624749900000|2021-06-26 23:25:00|453.27|449.27|453.17|449.17|453.3|449.3|453.09|449.09|26
1624749910000|2021-06-26 23:25:10|453.18|449.18|452.96|448.96|453.19|449.19|452.96|448.96|17
1624749920000|2021-06-26 23:25:20|452.95|448.95|452.75|448.75|452.95|448.95|452.74|448.74|17
1624749930000|2021-06-26 23:25:30|452.76|448.76|452.72|448.72|452.78|448.78|452.72|448.72|12
1624749940000|2021-06-26 23:25:40|452.71|448.71|452.73|448.73|452.76|448.76|452.71|448.71|12
1624749950000|2021-06-26 23:25:50|452.71|448.71|452.66|448.66|452.71|448.71|452.63|448.63|9
1624749960000|2021-06-26 23:26:00|452.64|448.64|452.76|448.76|452.76|448.76|452.64|448.64|19
1624749970000|2021-06-26 23:26:10|452.77|448.77|452.71|448.71|452.77|448.77|452.71|448.71|9
1624749980000|2021-06-26 23:26:20|452.7|448.7|452.62|448.62|452.71|448.71|452.62|448.62|9
1624749990000|2021-06-26 23:26:30|452.59|448.59|452.61|448.61|452.62|448.62|452.41|448.41|26
1624750000000|2021-06-26 23:26:40|452.6|448.6|452.56|448.56|452.62|448.62|452.56|448.56|16
1624750010000|2021-06-26 23:26:50|452.57|448.57|452.55|448.55|452.57|448.57|452.53|448.53|10
1624750020000|2021-06-26 23:27:00|452.49|448.49|452.53|448.53|452.53|448.53|452.38|448.38|15
1624750030000|2021-06-26 23:27:10|452.51|448.51|452.53|448.53|452.53|448.53|452.5|448.5|4
1624750040000|2021-06-26 23:27:20|452.5|448.5|452.46|448.46|452.5|448.5|452.46|448.46|3
1624750050000|2021-06-26 23:27:30|452.47|448.47|452.48|448.48|452.48|448.48|452.47|448.47|2
1624750060000|2021-06-26 23:27:40|452.47|448.47|452.47|448.47|452.48|448.48|452.47|448.47|5
1624750070000|2021-06-26 23:27:50|452.48|448.48|452.7|448.7|452.7|448.7|452.48|448.48|6
1624750080000|2021-06-26 23:28:00|452.73|448.73|452.86|448.86|452.86|448.86|452.72|448.72|7
1624750090000|2021-06-26 23:28:10|452.85|448.85|452.78|448.78|452.85|448.85|452.78|448.78|7
1624750100000|2021-06-26 23:28:20|452.79|448.79|452.83|448.83|452.84|448.84|452.79|448.79|12
1624750110000|2021-06-26 23:28:30|452.82|448.82|452.77|448.77|452.84|448.84|452.77|448.77|10
1624750120000|2021-06-26 23:28:40|452.78|448.78|452.84|448.84|452.84|448.84|452.76|448.76|5
1624750130000|2021-06-26 23:28:50|452.85|448.85|452.85|448.85|452.86|448.86|452.83|448.83|9
1624750140000|2021-06-26 23:29:00|452.84|448.84|452.82|448.82|452.86|448.86|452.81|448.81|8
1624750150000|2021-06-26 23:29:10|452.81|448.81|452.73|448.73|452.81|448.81|452.72|448.72|11
1624750160000|2021-06-26 23:29:20|452.72|448.72|452.73|448.73|452.75|448.75|452.72|448.72|8
1624750170000|2021-06-26 23:29:30|452.75|448.75|452.71|448.71|452.75|448.75|452.71|448.71|7
1624750180000|2021-06-26 23:29:40|452.7|448.7|452.69|448.69|452.7|448.7|452.68|448.68|6
1624750190000|2021-06-26 23:29:50|452.73|448.73|452.66|448.66|452.73|448.73|452.66|448.66|7
1624750200000|2021-06-26 23:30:00|452.67|448.67|452.79|448.79|452.79|448.79|452.67|448.67|11
1624750210000|2021-06-26 23:30:10|452.8|448.8|452.84|448.84|452.85|448.85|452.79|448.79|8
1624750220000|2021-06-26 23:30:20|452.85|448.85|453.09|449.09|453.09|449.09|452.83|448.83|19
1624750230000|2021-06-26 23:30:30|453.1|449.1|453.15|449.15|453.15|449.15|453.1|449.1|5
1624750240000|2021-06-26 23:30:40|453.14|449.14|453.17|449.17|453.3|449.3|453.14|449.14|17
1624750250000|2021-06-26 23:30:50|453.16|449.16|453.15|449.15|453.17|449.17|453.15|449.15|8
1624750260000|2021-06-26 23:31:00|453.16|449.16|452.94|448.94|453.16|449.16|452.94|448.94|17
1624750270000|2021-06-26 23:31:10|452.93|448.93|453.08|449.08|453.08|449.08|452.93|448.93|13
1624750280000|2021-06-26 23:31:20|453.07|449.07|453.09|449.09|453.11|449.11|453.07|449.07|11
1624750290000|2021-06-26 23:31:30|453.1|449.1|453.1|449.1|453.1|449.1|453.09|449.09|7
1624750300000|2021-06-26 23:31:40|453.09|449.09|452.99|448.99|453.1|449.1|452.96|448.96|16
1624750310000|2021-06-26 23:31:50|453|449|453.07|449.07|453.08|449.08|452.99|448.99|9
1624750320000|2021-06-26 23:32:00|453.08|449.08|453.02|449.02|453.12|449.12|453|449|13
1624750330000|2021-06-26 23:32:10|453.03|449.03|453.28|449.28|453.28|449.28|452.99|448.99|12
1624750340000|2021-06-26 23:32:20|453.29|449.29|453.24|449.24|453.3|449.3|453.24|449.24|12
1624750350000|2021-06-26 23:32:30|453.25|449.25|453.2|449.2|453.25|449.25|453.2|449.2|9
1624750360000|2021-06-26 23:32:40|453.21|449.21|453.41|449.41|453.44|449.44|453.21|449.21|18
1624750370000|2021-06-26 23:32:50|453.42|449.42|453.4|449.4|453.46|449.46|453.37|449.37|13
1624750380000|2021-06-26 23:33:00|453.41|449.41|453.61|449.61|453.63|449.63|453.4|449.4|10
1624750390000|2021-06-26 23:33:10|453.6|449.6|453.52|449.52|453.6|449.6|453.5|449.5|7
1624750400000|2021-06-26 23:33:20|453.53|449.53|453.51|449.51|453.53|449.53|453.42|449.42|21
1624750410000|2021-06-26 23:33:30|453.5|449.5|453.53|449.53|453.53|449.53|453.45|449.45|12
1624750420000|2021-06-26 23:33:40|453.54|449.54|453.66|449.66|453.66|449.66|453.54|449.54|20
1624750430000|2021-06-26 23:33:50|453.65|449.65|453.63|449.63|453.65|449.65|453.62|449.62|10
1624750440000|2021-06-26 23:34:00|453.64|449.64|453.63|449.63|453.64|449.64|453.62|449.62|3
1624750450000|2021-06-26 23:34:10|453.64|449.64|453.5|449.5|453.64|449.64|453.44|449.44|19
1624750460000|2021-06-26 23:34:20|453.49|449.49|453.34|449.34|453.5|449.5|453.34|449.34|12
1624750470000|2021-06-26 23:34:30|453.33|449.33|453.34|449.34|453.36|449.36|453.33|449.33|9
1624750480000|2021-06-26 23:34:40|453.32|449.32|453.31|449.31|453.32|449.32|453.31|449.31|2
1624750490000|2021-06-26 23:34:50|453.3|449.3|453.32|449.32|453.32|449.32|453.3|449.3|5
1624750500000|2021-06-26 23:35:00|453.37|449.37|453.43|449.43|453.46|449.46|453.31|449.31|19
1624750510000|2021-06-26 23:35:10|453.41|449.41|453.34|449.34|453.41|449.41|453.34|449.34|16
1624750520000|2021-06-26 23:35:20|453.35|449.35|453.42|449.42|453.44|449.44|453.34|449.34|10
1624750530000|2021-06-26 23:35:30|453.39|449.39|453.34|449.34|453.42|449.42|453.32|449.32|11
1624750540000|2021-06-26 23:35:40|453.38|449.38|453.32|449.32|453.38|449.38|453.32|449.32|6
1624750550000|2021-06-26 23:35:50|453.31|449.31|453.56|449.56|453.56|449.56|453.31|449.31|10
1624750560000|2021-06-26 23:36:00|453.73|449.73|453.43|449.43|453.83|449.83|453.43|449.43|29
1624750570000|2021-06-26 23:36:10|453.38|449.38|453.33|449.33|453.39|449.39|453.32|449.32|13
1624750590000|2021-06-26 23:36:30|453.32|449.32|453.22|449.22|453.32|449.32|453.19|449.19|12
1624750600000|2021-06-26 23:36:40|453.21|449.21|453.15|449.15|453.21|449.21|453.15|449.15|19
1624750610000|2021-06-26 23:36:50|453.14|449.14|453.14|449.14|453.14|449.14|452.91|448.91|26
1624750620000|2021-06-26 23:37:00|453.13|449.13|452.71|448.71|453.14|449.14|452.7|448.7|22
1624750630000|2021-06-26 23:37:10|452.75|448.75|452.79|448.79|452.87|448.87|452.73|448.73|21
1624750640000|2021-06-26 23:37:20|452.8|448.8|452.7|448.7|452.87|448.87|452.7|448.7|17
1624750650000|2021-06-26 23:37:30|452.68|448.68|452.54|448.54|452.68|448.68|452.54|448.54|14
1624750660000|2021-06-26 23:37:40|452.55|448.55|452.66|448.66|452.76|448.76|452.54|448.54|21
1624750670000|2021-06-26 23:37:50|452.65|448.65|452.55|448.55|452.65|448.65|452.53|448.53|15
1624750680000|2021-06-26 23:38:00|452.54|448.54|452.78|448.78|452.78|448.78|452.46|448.46|16
1624750690000|2021-06-26 23:38:10|452.8|448.8|452.89|448.89|452.89|448.89|452.8|448.8|9
1624750700000|2021-06-26 23:38:20|452.88|448.88|452.86|448.86|452.89|448.89|452.83|448.83|21
1624750710000|2021-06-26 23:38:30|452.84|448.84|452.77|448.77|452.85|448.85|452.76|448.76|17
1624750720000|2021-06-26 23:38:40|452.78|448.78|452.77|448.77|452.81|448.81|452.76|448.76|12
1624750730000|2021-06-26 23:38:50|452.81|448.81|452.89|448.89|452.9|448.9|452.77|448.77|19
1624750740000|2021-06-26 23:39:00|452.91|448.91|452.98|448.98|452.99|448.99|452.9|448.9|14
1624750750000|2021-06-26 23:39:10|452.97|448.97|452.93|448.93|453.01|449.01|452.93|448.93|13
1624750760000|2021-06-26 23:39:20|452.92|448.92|452.87|448.87|452.93|448.93|452.85|448.85|8
1624750770000|2021-06-26 23:39:30|452.88|448.88|452.91|448.91|452.91|448.91|452.86|448.86|8
1624750780000|2021-06-26 23:39:40|452.86|448.86|452.9|448.9|452.95|448.95|452.86|448.86|15
1624750790000|2021-06-26 23:39:50|452.89|448.89|452.92|448.92|452.93|448.93|452.89|448.89|15
1624750800000|2021-06-26 23:40:00|452.91|448.91|453.11|449.11|453.12|449.12|452.91|448.91|14
1624750810000|2021-06-26 23:40:10|453.1|449.1|453.05|449.05|453.1|449.1|453.05|449.05|16
1624750820000|2021-06-26 23:40:20|453.01|449.01|453.01|449.01|453.03|449.03|453|449|9
1624750830000|2021-06-26 23:40:30|453.02|449.02|453.26|449.26|453.26|449.26|453.02|449.02|19
1624750840000|2021-06-26 23:40:40|453.25|449.25|453.27|449.27|453.28|449.28|453.25|449.25|5
1624750850000|2021-06-26 23:40:50|453.28|449.28|453.36|449.36|453.36|449.36|453.26|449.26|13
1624750860000|2021-06-26 23:41:00|453.4|449.4|453.72|449.72|453.73|449.73|453.4|449.4|11
1624750870000|2021-06-26 23:41:10|453.73|449.73|453.9|449.9|453.9|449.9|453.73|449.73|7
1624750880000|2021-06-26 23:41:20|453.89|449.89|453.98|449.98|453.99|449.99|453.88|449.88|10
1624750890000|2021-06-26 23:41:30|453.97|449.97|453.95|449.95|453.99|449.99|453.95|449.95|16
1624750900000|2021-06-26 23:41:40|453.96|449.96|453.96|449.96|453.98|449.98|453.94|449.94|19
1624750910000|2021-06-26 23:41:50|454.05|450.05|454.14|450.14|454.15|450.15|454.05|450.05|13
1624750920000|2021-06-26 23:42:00|454.13|450.13|454.21|450.21|454.22|450.22|454.12|450.12|6
1624750930000|2021-06-26 23:42:10|454.22|450.22|454.67|450.67|454.71|450.71|454.21|450.21|19
1624750940000|2021-06-26 23:42:20|454.66|450.66|455.04|451.04|455.07|451.07|454.62|450.62|25
1624750950000|2021-06-26 23:42:30|455.07|451.07|455.18|451.18|455.19|451.19|455.05|451.05|20
1624750960000|2021-06-26 23:42:40|455.19|451.19|455.13|451.13|455.23|451.23|455.11|451.11|17
1624750970000|2021-06-26 23:42:50|455.18|451.18|454.99|450.99|455.19|451.19|454.99|450.99|13
1624750980000|2021-06-26 23:43:00|455.06|451.06|455.26|451.26|455.26|451.26|455.06|451.06|13
1624750990000|2021-06-26 23:43:10|455.27|451.27|455.44|451.44|455.44|451.44|455.27|451.27|16
1624751000000|2021-06-26 23:43:20|455.43|451.43|455.43|451.43|455.44|451.44|455.42|451.42|11
1624751010000|2021-06-26 23:43:30|455.44|451.44|455.45|451.45|455.46|451.46|455.42|451.42|17
1624751020000|2021-06-26 23:43:40|455.47|451.47|455.46|451.46|455.48|451.48|455.45|451.45|15
1624751030000|2021-06-26 23:43:50|455.47|451.47|455.43|451.43|455.48|451.48|455.42|451.42|19
1624751040000|2021-06-26 23:44:00|455.42|451.42|455.19|451.19|455.42|451.42|455.14|451.14|18
1624751050000|2021-06-26 23:44:10|455.2|451.2|455.2|451.2|455.2|451.2|455.15|451.15|8
1624751060000|2021-06-26 23:44:20|455.17|451.17|455.3|451.3|455.3|451.3|455.16|451.16|16
1624751070000|2021-06-26 23:44:30|455.31|451.31|455.26|451.26|455.31|451.31|455.25|451.25|10
1624751080000|2021-06-26 23:44:40|455.27|451.27|455.24|451.24|455.32|451.32|455.24|451.24|14
1624751090000|2021-06-26 23:44:50|455.25|451.25|455.26|451.26|455.27|451.27|455.25|451.25|10
1624751100000|2021-06-26 23:45:00|455.25|451.25|455.23|451.23|455.26|451.26|455.23|451.23|9
1624751110000|2021-06-26 23:45:10|455.22|451.22|455.26|451.26|455.26|451.26|455.21|451.21|9
1624751120000|2021-06-26 23:45:20|455.27|451.27|455.28|451.28|455.28|451.28|455.27|451.27|2
1624751130000|2021-06-26 23:45:30|455.27|451.27|455.77|451.77|455.81|451.81|455.27|451.27|22
1624751140000|2021-06-26 23:45:40|455.78|451.78|456.14|452.14|456.14|452.14|455.78|451.78|26
1624751150000|2021-06-26 23:45:50|456.16|452.16|456.17|452.17|456.23|452.23|456.12|452.12|27
1624751160000|2021-06-26 23:46:00|456.22|452.22|456.45|452.45|456.46|452.46|456.2|452.2|25
1624751170000|2021-06-26 23:46:10|456.38|452.38|456.28|452.28|456.38|452.38|456.26|452.26|21
1624751180000|2021-06-26 23:46:20|456.27|452.27|456.45|452.45|456.46|452.46|456.26|452.26|15
1624751190000|2021-06-26 23:46:30|456.46|452.46|456.58|452.58|456.65|452.65|456.46|452.46|24
1624751200000|2021-06-26 23:46:40|456.59|452.59|456.28|452.28|456.59|452.59|456.28|452.28|19
1624751210000|2021-06-26 23:46:50|456.29|452.29|456.25|452.25|456.31|452.31|456.25|452.25|15
1624751220000|2021-06-26 23:47:00|456.18|452.18|455.82|451.82|456.19|452.19|455.82|451.82|19
1624751230000|2021-06-26 23:47:10|455.81|451.81|455.54|451.54|455.89|451.89|455.54|451.54|19
1624751240000|2021-06-26 23:47:20|455.5|451.5|455.39|451.39|455.53|451.53|455.35|451.35|23
1624751250000|2021-06-26 23:47:30|455.38|451.38|455.36|451.36|455.38|451.38|455.28|451.28|21
1624751260000|2021-06-26 23:47:40|455.35|451.35|455.62|451.62|455.62|451.62|455.35|451.35|23
1624751270000|2021-06-26 23:47:50|455.7|451.7|455.69|451.69|455.83|451.83|455.65|451.65|19
1624751280000|2021-06-26 23:48:00|455.68|451.68|455.5|451.5|455.69|451.69|455.48|451.48|18
1624751290000|2021-06-26 23:48:10|455.51|451.51|455.53|451.53|455.56|451.56|455.51|451.51|7
1624751300000|2021-06-26 23:48:20|455.54|451.54|455.42|451.42|455.54|451.54|455.42|451.42|11
1624751310000|2021-06-26 23:48:30|455.41|451.41|455.4|451.4|455.42|451.42|455.4|451.4|4
1624751320000|2021-06-26 23:48:40|455.41|451.41|455.42|451.42|455.42|451.42|455.41|451.41|4
1624751330000|2021-06-26 23:48:50|455.41|451.41|455.35|451.35|455.41|451.41|455.33|451.33|15
1624751340000|2021-06-26 23:49:00|455.37|451.37|455.4|451.4|455.41|451.41|455.35|451.35|8
1624751350000|2021-06-26 23:49:10|455.42|451.42|455.41|451.41|455.47|451.47|455.36|451.36|20
1624751360000|2021-06-26 23:49:20|455.38|451.38|455.28|451.28|455.38|451.38|455.28|451.28|14
1624751370000|2021-06-26 23:49:30|455.27|451.27|455.41|451.41|455.46|451.46|455.27|451.27|15
1624751380000|2021-06-26 23:49:40|455.39|451.39|454.98|450.98|455.39|451.39|454.98|450.98|23
1624751390000|2021-06-26 23:49:50|454.97|450.97|455.2|451.2|455.24|451.24|454.96|450.96|25
1624751400000|2021-06-26 23:50:00|455.23|451.23|455.36|451.36|455.47|451.47|455.17|451.17|25
1624751410000|2021-06-26 23:50:10|455.32|451.32|454.98|450.98|455.32|451.32|454.98|450.98|18
1624751420000|2021-06-26 23:50:20|454.99|450.99|454.99|450.99|455.02|451.02|454.98|450.98|17
1624751430000|2021-06-26 23:50:30|455|451|455|451|455.01|451.01|454.94|450.94|20
1624751440000|2021-06-26 23:50:40|455.03|451.03|455.24|451.24|455.27|451.27|455.03|451.03|22
1624751450000|2021-06-26 23:50:50|455.25|451.25|455.31|451.31|455.31|451.31|455.24|451.24|11
1624751460000|2021-06-26 23:51:00|455.44|451.44|455.35|451.35|455.45|451.45|455.3|451.3|18
1624751470000|2021-06-26 23:51:10|455.36|451.36|455.47|451.47|455.47|451.47|455.36|451.36|17
1624751480000|2021-06-26 23:51:20|455.48|451.48|456|452|456.01|452.01|455.48|451.48|25
1624751490000|2021-06-26 23:51:30|456.01|452.01|456.09|452.09|456.11|452.11|456.01|452.01|19
1624751500000|2021-06-26 23:51:40|456.12|452.12|456.15|452.15|456.15|452.15|456.12|452.12|9
1624751510000|2021-06-26 23:51:50|456.19|452.19|456.23|452.23|456.24|452.24|456.19|452.19|4
1624751520000|2021-06-26 23:52:00|456.22|452.22|456.4|452.4|456.4|452.4|456.22|452.22|18
1624751530000|2021-06-26 23:52:10|456.39|452.39|457.91|453.91|457.91|453.91|456.39|452.39|26
1624751540000|2021-06-26 23:52:20|458.03|454.03|458.12|454.12|458.14|454.14|457.94|453.94|25
1624751550000|2021-06-26 23:52:30|458.11|454.11|457.79|453.79|458.11|454.11|457.73|453.73|34
1624751560000|2021-06-26 23:52:40|457.78|453.78|457.39|453.39|457.81|453.81|457.39|453.39|24
1624751570000|2021-06-26 23:52:50|457.38|453.38|457.09|453.09|457.38|453.38|456.96|452.96|28
1624751580000|2021-06-26 23:53:00|457.06|453.06|457.18|453.18|457.33|453.33|457.05|453.05|26
1624751590000|2021-06-26 23:53:10|457.17|453.17|457.05|453.05|457.2|453.2|457.05|453.05|25
1624751600000|2021-06-26 23:53:20|457.02|453.02|457.35|453.35|457.35|453.35|457.01|453.01|12
1624751610000|2021-06-26 23:53:30|457.38|453.38|457.61|453.61|457.65|453.65|457.38|453.38|25
1624751620000|2021-06-26 23:53:40|457.6|453.6|457.7|453.7|457.72|453.72|457.6|453.6|17
1624751630000|2021-06-26 23:53:50|457.69|453.69|457.7|453.7|457.83|453.83|457.63|453.63|21
1624751640000|2021-06-26 23:54:00|457.71|453.71|457.69|453.69|457.84|453.84|457.68|453.68|19
1624751650000|2021-06-26 23:54:10|457.68|453.68|457.26|453.26|457.68|453.68|457.26|453.26|27
1624751660000|2021-06-26 23:54:20|457.27|453.27|457.35|453.35|457.43|453.43|457.24|453.24|28
1624751670000|2021-06-26 23:54:30|457.34|453.34|456.88|452.88|457.36|453.36|456.88|452.88|18
1624751680000|2021-06-26 23:54:40|456.87|452.87|456.69|452.69|456.89|452.89|456.65|452.65|20
1624751690000|2021-06-26 23:54:50|456.65|452.65|456.77|452.77|456.77|452.77|456.54|452.54|22
1624751700000|2021-06-26 23:55:00|456.78|452.78|456.5|452.5|456.8|452.8|456.49|452.49|24
1624751710000|2021-06-26 23:55:10|456.49|452.49|456.26|452.26|456.49|452.49|456.25|452.25|19
1624751720000|2021-06-26 23:55:20|456.27|452.27|456.63|452.63|456.67|452.67|456.27|452.27|25
1624751730000|2021-06-26 23:55:30|456.65|452.65|456.71|452.71|456.77|452.77|456.65|452.65|18
1624751740000|2021-06-26 23:55:40|456.64|452.64|456.63|452.63|456.64|452.64|456.6|452.6|12
1624751750000|2021-06-26 23:55:50|456.62|452.62|456.68|452.68|456.76|452.76|456.62|452.62|21
1624751760000|2021-06-26 23:56:00|456.7|452.7|456.8|452.8|456.8|452.8|456.68|452.68|23
1624751770000|2021-06-26 23:56:10|456.78|452.78|457.07|453.07|457.07|453.07|456.78|452.78|22
1624751780000|2021-06-26 23:56:20|457.06|453.06|457.48|453.48|457.48|453.48|457.05|453.05|18
1624751790000|2021-06-26 23:56:30|457.5|453.5|457.5|453.5|457.52|453.52|457.47|453.47|18
1624751800000|2021-06-26 23:56:40|457.51|453.51|457.72|453.72|457.72|453.72|457.51|453.51|21
1624751810000|2021-06-26 23:56:50|457.71|453.71|458.17|454.17|458.32|454.32|457.71|453.71|25
1624751820000|2021-06-26 23:57:00|458.18|454.18|458.3|454.3|458.3|454.3|458.17|454.17|12
1624751830000|2021-06-26 23:57:10|458.31|454.31|458.62|454.62|458.64|454.64|458.3|454.3|25
1624751840000|2021-06-26 23:57:20|458.72|454.72|458.88|454.88|458.92|454.92|458.71|454.71|32
1624751850000|2021-06-26 23:57:30|458.85|454.85|459.03|455.03|459.25|455.25|458.85|454.85|27
1624751860000|2021-06-26 23:57:40|459.01|455.01|459.55|455.55|459.55|455.55|458.96|454.96|28
1624751870000|2021-06-26 23:57:50|459.58|455.58|460.74|456.74|460.93|456.93|459.58|455.58|33
1624751880000|2021-06-26 23:58:00|460.76|456.76|460.24|456.24|460.76|456.76|460.24|456.24|33
1624751890000|2021-06-26 23:58:10|460.19|456.19|460.42|456.42|460.42|456.42|460.1|456.1|25
1624751900000|2021-06-26 23:58:20|460.43|456.43|460.13|456.13|460.49|456.49|460.05|456.05|33
1624751910000|2021-06-26 23:58:30|460.16|456.16|460.49|456.49|460.7|456.7|460.15|456.15|30
1624751920000|2021-06-26 23:58:40|460.54|456.54|460.85|456.85|460.95|456.95|460.54|456.54|24
1624751930000|2021-06-26 23:58:50|460.87|456.87|460.75|456.75|460.93|456.93|460.74|456.74|29
1624751940000|2021-06-26 23:59:00|460.79|456.79|460.95|456.95|460.95|456.95|460.74|456.74|22
1624751950000|2021-06-26 23:59:10|460.84|456.84|461.38|457.38|461.5|457.5|460.84|456.84|27
1624751960000|2021-06-26 23:59:20|461.37|457.37|461.14|457.14|461.37|457.37|460.97|456.97|23
1624751970000|2021-06-26 23:59:30|461.12|457.12|461.68|457.68|461.68|457.68|461.03|457.03|29
1624751980000|2021-06-26 23:59:40|461.64|457.64|461.68|457.68|461.71|457.71|461.57|457.57|25
1624751990000|2021-06-26 23:59:50|461.69|457.69|461.79|457.79|461.84|457.84|461.64|457.64|27
1624752000000|2021-06-27 00:00:00|461.81|457.81|462.09|458.09|462.09|458.09|461.8|457.8|23
1624752010000|2021-06-27 00:00:10|462.07|458.07|461.94|457.94|462.09|458.09|461.94|457.94|21
1624752020000|2021-06-27 00:00:20|461.93|457.93|461.59|457.59|461.93|457.93|461.57|457.57|24
1624752030000|2021-06-27 00:00:30|461.55|457.55|461.82|457.82|461.82|457.82|461.55|457.55|21
1624752040000|2021-06-27 00:00:40|461.8|457.8|461.94|457.94|461.95|457.95|461.78|457.78|27
1624752050000|2021-06-27 00:00:50|461.91|457.91|461.8|457.8|461.98|457.98|461.8|457.8|25
1624752060000|2021-06-27 00:01:00|461.81|457.81|461.85|457.85|461.92|457.92|461.64|457.64|24
1624752070000|2021-06-27 00:01:10|461.87|457.87|461.86|457.86|461.92|457.92|461.83|457.83|23
1624752080000|2021-06-27 00:01:20|461.85|457.85|461.61|457.61|461.86|457.86|461.56|457.56|20
1624752090000|2021-06-27 00:01:30|461.56|457.56|461.44|457.44|461.59|457.59|461.44|457.44|22
1624752100000|2021-06-27 00:01:40|461.42|457.42|460.96|456.96|461.42|457.42|460.68|456.68|31
1624752110000|2021-06-27 00:01:50|460.94|456.94|459.75|455.75|460.94|456.94|459.75|455.75|31
1624752120000|2021-06-27 00:02:00|459.76|455.76|460.06|456.06|460.36|456.36|459.69|455.69|35
1624752130000|2021-06-27 00:02:10|460.07|456.07|460.34|456.34|460.34|456.34|459.99|455.99|33
1624752140000|2021-06-27 00:02:20|460.35|456.35|460.64|456.64|460.67|456.67|459.92|455.92|31
1624752150000|2021-06-27 00:02:30|460.68|456.68|460.45|456.45|460.69|456.69|460.44|456.44|30
1624752160000|2021-06-27 00:02:40|460.51|456.51|460.03|456.03|460.52|456.52|460.03|456.03|31
1624752170000|2021-06-27 00:02:50|460|456|459.7|455.7|460|456|459.69|455.69|23
1624752180000|2021-06-27 00:03:00|459.65|455.65|459.69|455.69|459.7|455.7|459.45|455.45|27
1624752190000|2021-06-27 00:03:10|459.68|455.68|459.67|455.67|459.81|455.81|459.66|455.66|21
1624752200000|2021-06-27 00:03:20|459.66|455.66|459.74|455.74|459.79|455.79|459.66|455.66|17
1624752210000|2021-06-27 00:03:30|459.75|455.75|459.62|455.62|459.82|455.82|459.61|455.61|21
1624752220000|2021-06-27 00:03:40|459.63|455.63|459.83|455.83|459.91|455.91|459.63|455.63|20
1624752230000|2021-06-27 00:03:50|459.84|455.84|460.14|456.14|460.14|456.14|459.83|455.83|22
1624752240000|2021-06-27 00:04:00|460.13|456.13|459.61|455.61|460.14|456.14|459.61|455.61|26
1624752250000|2021-06-27 00:04:10|459.63|455.63|459.28|455.28|459.63|455.63|459.28|455.28|25
1624752260000|2021-06-27 00:04:20|459.29|455.29|459.51|455.51|459.51|455.51|459.28|455.28|18
1624752270000|2021-06-27 00:04:30|459.5|455.5|459.73|455.73|459.73|455.73|459.47|455.47|24
1624752280000|2021-06-27 00:04:40|459.74|455.74|460.16|456.16|460.2|456.2|459.74|455.74|26
1624752290000|2021-06-27 00:04:50|460.17|456.17|460.4|456.4|460.42|456.42|460.17|456.17|16
1624752300000|2021-06-27 00:05:00|460.39|456.39|459.62|455.62|460.39|456.39|459.61|455.61|27
1624752310000|2021-06-27 00:05:10|459.61|455.61|459.37|455.37|459.68|455.68|459.36|455.36|29
1624752320000|2021-06-27 00:05:20|459.35|455.35|459.37|455.37|459.43|455.43|459.33|455.33|22
1624752330000|2021-06-27 00:05:30|459.36|455.36|459.26|455.26|459.37|455.37|459.23|455.23|14
1624752340000|2021-06-27 00:05:40|459.24|455.24|459.29|455.29|459.3|455.3|459.24|455.24|21
1624752350000|2021-06-27 00:05:50|459.28|455.28|459.19|455.19|459.28|455.28|459.18|455.18|18
1624752360000|2021-06-27 00:06:00|459.2|455.2|459.2|455.2|459.21|455.21|459.2|455.2|9
1624752370000|2021-06-27 00:06:10|459.19|455.19|458.9|454.9|459.19|455.19|458.89|454.89|28
1624752380000|2021-06-27 00:06:20|458.91|454.91|458.97|454.97|458.97|454.97|458.82|454.82|23
1624752390000|2021-06-27 00:06:30|458.94|454.94|459.53|455.53|459.57|455.57|458.94|454.94|32
1624752400000|2021-06-27 00:06:40|459.55|455.55|459.03|455.03|459.56|455.56|459.03|455.03|34
1624752410000|2021-06-27 00:06:50|459.01|455.01|458.65|454.65|459.01|455.01|458.53|454.53|26
1624752420000|2021-06-27 00:07:00|458.67|454.67|459.13|455.13|459.13|455.13|458.64|454.64|27
1624752430000|2021-06-27 00:07:10|459.11|455.11|459.66|455.66|459.66|455.66|459.06|455.06|32
1624752440000|2021-06-27 00:07:20|459.68|455.68|459.76|455.76|459.8|455.8|459.68|455.68|15
1624752450000|2021-06-27 00:07:30|459.77|455.77|460.13|456.13|460.16|456.16|459.77|455.77|24
1624752460000|2021-06-27 00:07:40|460.15|456.15|460.29|456.29|460.31|456.31|460.12|456.12|23
1624752470000|2021-06-27 00:07:50|460.3|456.3|460.16|456.16|460.3|456.3|460.16|456.16|14
1624752480000|2021-06-27 00:08:00|460.12|456.12|459.79|455.79|460.12|456.12|459.73|455.73|26
1624752490000|2021-06-27 00:08:10|459.81|455.81|460.09|456.09|460.09|456.09|459.79|455.79|21
1624752500000|2021-06-27 00:08:20|460.2|456.2|460.59|456.59|460.59|456.59|460.2|456.2|18
1624752510000|2021-06-27 00:08:30|460.61|456.61|460.69|456.69|460.77|456.77|460.58|456.58|25
1624752520000|2021-06-27 00:08:40|460.68|456.68|460.61|456.61|460.68|456.68|460.58|456.58|18
1624752530000|2021-06-27 00:08:50|460.62|456.62|460.7|456.7|460.75|456.75|460.62|456.62|24
1624752540000|2021-06-27 00:09:00|460.69|456.69|460.68|456.68|460.83|456.83|460.65|456.65|17
1624752550000|2021-06-27 00:09:10|460.67|456.67|460.44|456.44|460.7|456.7|460.42|456.42|20
1624752560000|2021-06-27 00:09:20|460.45|456.45|460.98|456.98|460.98|456.98|460.45|456.45|24
1624752570000|2021-06-27 00:09:30|460.95|456.95|460.81|456.81|460.96|456.96|460.75|456.75|18
1624752580000|2021-06-27 00:09:40|460.82|456.82|460.99|456.99|461.01|457.01|460.82|456.82|22
1624752590000|2021-06-27 00:09:50|461|457|461.31|457.31|461.34|457.34|461|457|18
1624752600000|2021-06-27 00:10:00|461.32|457.32|462.71|458.71|462.71|458.71|461.32|457.32|33
1624752610000|2021-06-27 00:10:10|462.83|458.83|463.32|459.32|463.32|459.32|462.83|458.83|30
1624752620000|2021-06-27 00:10:20|463.36|459.36|464.79|460.79|464.79|460.79|463.36|459.36|36
1624752630000|2021-06-27 00:10:30|464.84|460.84|466.07|462.07|466.07|462.07|464.84|460.84|34
1624752640000|2021-06-27 00:10:40|466.22|462.22|466.54|462.54|466.54|462.54|465.97|461.97|33
1624752650000|2021-06-27 00:10:50|466.57|462.57|466.23|462.23|466.57|462.57|466.1|462.1|28
1624752660000|2021-06-27 00:11:00|466.15|462.15|465.62|461.62|466.44|462.44|465.62|461.62|34
1624752670000|2021-06-27 00:11:10|465.66|461.66|464.8|460.8|465.66|461.66|464.76|460.76|30
1624752680000|2021-06-27 00:11:20|464.69|460.69|464.76|460.76|464.9|460.9|464.63|460.63|34
1624752690000|2021-06-27 00:11:30|464.78|460.78|464.59|460.59|464.87|460.87|464.58|460.58|29
1624752700000|2021-06-27 00:11:40|464.58|460.58|465.02|461.02|465.03|461.03|464.35|460.35|32
1624752710000|2021-06-27 00:11:50|465.01|461.01|465.01|461.01|465.08|461.08|464.93|460.93|27
1624752720000|2021-06-27 00:12:00|465.06|461.06|464.67|460.67|465.06|461.06|464.65|460.65|25
1624752730000|2021-06-27 00:12:10|464.68|460.68|464.23|460.23|464.68|460.68|464.22|460.22|28
1624752740000|2021-06-27 00:12:20|464.24|460.24|464.41|460.41|464.47|460.47|464.18|460.18|32
1624752750000|2021-06-27 00:12:30|464.48|460.48|464.28|460.28|464.54|460.54|464.28|460.28|22
1624752760000|2021-06-27 00:12:40|464.26|460.26|463.8|459.8|464.26|460.26|463.8|459.8|30
1624752770000|2021-06-27 00:12:50|463.82|459.82|463.41|459.41|463.82|459.82|463.37|459.37|26
1624752780000|2021-06-27 00:13:00|463.4|459.4|464.06|460.06|464.19|460.19|463.25|459.25|29
1624752790000|2021-06-27 00:13:10|464.07|460.07|464.76|460.76|464.82|460.82|464.07|460.07|26
1624752800000|2021-06-27 00:13:20|464.77|460.77|464.73|460.73|464.85|460.85|464.68|460.68|17
1624752810000|2021-06-27 00:13:30|464.72|460.72|465.01|461.01|465.03|461.03|464.52|460.52|28
1624752820000|2021-06-27 00:13:40|465.04|461.04|465.37|461.37|465.37|461.37|464.99|460.99|28
1624752830000|2021-06-27 00:13:50|465.38|461.38|465.73|461.73|465.82|461.82|465.35|461.35|29
1624752840000|2021-06-27 00:14:00|465.75|461.75|465.18|461.18|465.75|461.75|465.16|461.16|26
1624752850000|2021-06-27 00:14:10|465.15|461.15|465.33|461.33|465.39|461.39|465.04|461.04|30
1624752860000|2021-06-27 00:14:20|465.4|461.4|465.59|461.59|465.6|461.6|465.4|461.4|24
1624752870000|2021-06-27 00:14:30|465.6|461.6|465.52|461.52|465.65|461.65|465.52|461.52|21
1624752880000|2021-06-27 00:14:40|465.51|461.51|465.14|461.14|465.51|461.51|465.14|461.14|29
1624752890000|2021-06-27 00:14:50|465.11|461.11|465.32|461.32|465.32|461.32|465.11|461.11|26
1624752900000|2021-06-27 00:15:00|465.33|461.33|465.4|461.4|465.4|461.4|465.24|461.24|22
1624752910000|2021-06-27 00:15:10|465.41|461.41|465.73|461.73|465.74|461.74|465.4|461.4|22
1624752920000|2021-06-27 00:15:20|465.7|461.7|465.56|461.56|465.72|461.72|465.44|461.44|25
1624752930000|2021-06-27 00:15:30|465.57|461.57|466.65|462.65|466.65|462.65|465.55|461.55|29
1624752940000|2021-06-27 00:15:40|466.64|462.64|466.47|462.47|466.65|462.65|466.36|462.36|30
1624752950000|2021-06-27 00:15:50|466.48|462.48|466.34|462.34|466.52|462.52|466.29|462.29|22
1624752960000|2021-06-27 00:16:00|466.33|462.33|466|462|466.33|462.33|466|462|26
1624752970000|2021-06-27 00:16:10|466.02|462.02|466.58|462.58|466.71|462.71|466.02|462.02|28
1624752980000|2021-06-27 00:16:20|466.59|462.59|465.91|461.91|466.61|462.61|465.91|461.91|26
1624752990000|2021-06-27 00:16:30|465.81|461.81|466.09|462.09|466.12|462.12|465.81|461.81|28
1624753000000|2021-06-27 00:16:40|466.19|462.19|465.82|461.82|466.22|462.22|465.82|461.82|27
1624753010000|2021-06-27 00:16:50|465.84|461.84|465.79|461.79|465.88|461.88|465.74|461.74|24
1624753020000|2021-06-27 00:17:00|465.73|461.73|465.79|461.79|465.82|461.82|465.63|461.63|28
1624753030000|2021-06-27 00:17:10|465.81|461.81|465.58|461.58|465.81|461.81|465.5|461.5|35
1624753040000|2021-06-27 00:17:20|465.59|461.59|465.54|461.54|465.78|461.78|465.54|461.54|31
1624753050000|2021-06-27 00:17:30|465.52|461.52|465.31|461.31|465.54|461.54|465.24|461.24|21
1624753060000|2021-06-27 00:17:40|465.3|461.3|466.29|462.29|466.3|462.3|465.3|461.3|31
1624753070000|2021-06-27 00:17:50|466.28|462.28|465.7|461.7|466.28|462.28|465.66|461.66|34
1624753080000|2021-06-27 00:18:00|465.74|461.74|464.91|460.91|465.74|461.74|464.84|460.84|34
1624753090000|2021-06-27 00:18:10|464.92|460.92|464.61|460.61|464.95|460.95|464.6|460.6|33
1624753100000|2021-06-27 00:18:20|464.67|460.67|464.38|460.38|464.7|460.7|464.38|460.38|33
1624753110000|2021-06-27 00:18:30|464.33|460.33|464.22|460.22|464.39|460.39|464.16|460.16|30
1624753120000|2021-06-27 00:18:40|464.18|460.18|464.19|460.19|464.3|460.3|464.18|460.18|25
1624753130000|2021-06-27 00:18:50|464.26|460.26|464.62|460.62|464.66|460.66|464.16|460.16|25
1624753140000|2021-06-27 00:19:00|464.61|460.61|464.58|460.58|464.62|460.62|464.53|460.53|20
1624753150000|2021-06-27 00:19:10|464.55|460.55|464.59|460.59|464.63|460.63|464.54|460.54|21
1624753160000|2021-06-27 00:19:20|464.56|460.56|464.45|460.45|464.63|460.63|464.45|460.45|19
1624753170000|2021-06-27 00:19:30|464.46|460.46|464.33|460.33|464.48|460.48|464.32|460.32|19
1624753180000|2021-06-27 00:19:40|464.34|460.34|464.32|460.32|464.36|460.36|464.3|460.3|17
1624753190000|2021-06-27 00:19:50|464.31|460.31|464.05|460.05|464.31|460.31|464.02|460.02|25
1624753200000|2021-06-27 00:20:00|464.07|460.07|464.19|460.19|464.24|460.24|464.03|460.03|24
1624753210000|2021-06-27 00:20:10|464.13|460.13|464.04|460.04|464.13|460.13|464.04|460.04|12
1624753220000|2021-06-27 00:20:20|464.02|460.02|463.92|459.92|464.07|460.07|463.91|459.91|20
1624753230000|2021-06-27 00:20:30|463.91|459.91|463.94|459.94|463.96|459.96|463.89|459.89|18
1624753240000|2021-06-27 00:20:40|463.95|459.95|463.87|459.87|464.08|460.08|463.87|459.87|32
1624753250000|2021-06-27 00:20:50|463.84|459.84|464.05|460.05|464.06|460.06|463.8|459.8|19
1624753260000|2021-06-27 00:21:00|464.07|460.07|464.25|460.25|464.29|460.29|464.05|460.05|19
1624753270000|2021-06-27 00:21:10|464.27|460.27|463.77|459.77|464.3|460.3|463.77|459.77|21
1624753280000|2021-06-27 00:21:20|463.74|459.74|463.71|459.71|463.86|459.86|463.56|459.56|27
1624753290000|2021-06-27 00:21:30|463.74|459.74|463.6|459.6|463.74|459.74|463.57|459.57|27
1624753300000|2021-06-27 00:21:40|463.61|459.61|463.97|459.97|464.02|460.02|463.6|459.6|18
1624753310000|2021-06-27 00:21:50|463.98|459.98|464.25|460.25|464.25|460.25|463.98|459.98|27
1624753320000|2021-06-27 00:22:00|464.23|460.23|464.08|460.08|464.23|460.23|464.07|460.07|25
1624753330000|2021-06-27 00:22:10|464.06|460.06|463.95|459.95|464.06|460.06|463.94|459.94|26
1624753340000|2021-06-27 00:22:20|463.94|459.94|464.12|460.12|464.12|460.12|463.91|459.91|14
1624753350000|2021-06-27 00:22:30|464.13|460.13|464.08|460.08|464.22|460.22|464.08|460.08|24
1624753360000|2021-06-27 00:22:40|464.07|460.07|464.01|460.01|464.09|460.09|464|460|16
1624753370000|2021-06-27 00:22:50|464.02|460.02|464.34|460.34|464.34|460.34|464.02|460.02|16
1624753380000|2021-06-27 00:23:00|464.37|460.37|464.3|460.3|464.38|460.38|464.18|460.18|24
1624753390000|2021-06-27 00:23:10|464.33|460.33|464.25|460.25|464.49|460.49|464.25|460.25|32
1624753400000|2021-06-27 00:23:20|464.24|460.24|464.28|460.28|464.33|460.33|464.22|460.22|19
1624753410000|2021-06-27 00:23:30|464.23|460.23|464.09|460.09|464.23|460.23|464.06|460.06|20
1624753420000|2021-06-27 00:23:40|464.06|460.06|463.99|459.99|464.1|460.1|463.99|459.99|15
1624753430000|2021-06-27 00:23:50|463.98|459.98|464.1|460.1|464.11|460.11|463.81|459.81|15
1624753440000|2021-06-27 00:24:00|464.09|460.09|463.93|459.93|464.15|460.15|463.91|459.91|25
1624753450000|2021-06-27 00:24:10|463.94|459.94|464.18|460.18|464.18|460.18|463.91|459.91|21
1624753460000|2021-06-27 00:24:20|464.19|460.19|464.36|460.36|464.39|460.39|464.18|460.18|24
1624753470000|2021-06-27 00:24:30|464.35|460.35|464.3|460.3|464.37|460.37|464.18|460.18|19
1624753480000|2021-06-27 00:24:40|464.35|460.35|464.43|460.43|464.47|460.47|464.34|460.34|23
1624753490000|2021-06-27 00:24:50|464.4|460.4|464.34|460.34|464.45|460.45|464.33|460.33|23
1624753500000|2021-06-27 00:25:00|464.35|460.35|464.56|460.56|464.56|460.56|464.34|460.34|23
1624753510000|2021-06-27 00:25:10|464.57|460.57|464.85|460.85|464.92|460.92|464.57|460.57|26
1624753520000|2021-06-27 00:25:20|464.82|460.82|464.83|460.83|464.88|460.88|464.76|460.76|24
1624753530000|2021-06-27 00:25:30|464.89|460.89|465|461|465.03|461.03|464.84|460.84|17
1624753540000|2021-06-27 00:25:40|465.12|461.12|465.74|461.74|465.78|461.78|465.12|461.12|20
1624753550000|2021-06-27 00:25:50|465.73|461.73|465.59|461.59|465.79|461.79|465.4|461.4|32
1624753560000|2021-06-27 00:26:00|465.57|461.57|465.69|461.69|465.74|461.74|465.39|461.39|31
1624753570000|2021-06-27 00:26:10|465.63|461.63|465.62|461.62|465.73|461.73|465.59|461.59|24
1624753580000|2021-06-27 00:26:20|465.63|461.63|465.22|461.22|465.63|461.63|465.18|461.18|25
1624753590000|2021-06-27 00:26:30|465.24|461.24|465.12|461.12|465.24|461.24|465.1|461.1|14
1624753600000|2021-06-27 00:26:40|465.11|461.11|465.07|461.07|465.15|461.15|465.07|461.07|19
1624753610000|2021-06-27 00:26:50|465.02|461.02|465.17|461.17|465.19|461.19|464.89|460.89|24
1624753620000|2021-06-27 00:27:00|465.18|461.18|465.12|461.12|465.21|461.21|465.12|461.12|14
1624753630000|2021-06-27 00:27:10|465.13|461.13|465.53|461.53|465.54|461.54|465.12|461.12|21
1624753640000|2021-06-27 00:27:20|465.54|461.54|465.32|461.32|465.55|461.55|465.29|461.29|21
1624753650000|2021-06-27 00:27:30|465.29|461.29|465.22|461.22|465.29|461.29|465.15|461.15|19
1624753660000|2021-06-27 00:27:40|465.23|461.23|465.24|461.24|465.26|461.26|465.17|461.17|18
1624753670000|2021-06-27 00:27:50|465.21|461.21|465.12|461.12|465.21|461.21|465.07|461.07|16
1624753680000|2021-06-27 00:28:00|465.11|461.11|465.1|461.1|465.12|461.12|465.06|461.06|9
1624753690000|2021-06-27 00:28:10|465.09|461.09|465|461|465.1|461.1|464.99|460.99|12
1624753700000|2021-06-27 00:28:20|464.99|460.99|464.87|460.87|464.99|460.99|464.79|460.79|27
1624753710000|2021-06-27 00:28:30|464.85|460.85|464.89|460.89|464.99|460.99|464.85|460.85|23
1624753720000|2021-06-27 00:28:40|464.91|460.91|464.83|460.83|464.95|460.95|464.78|460.78|20
1624753730000|2021-06-27 00:28:50|464.84|460.84|464.83|460.83|464.84|460.84|464.8|460.8|11
1624753740000|2021-06-27 00:29:00|464.82|460.82|465.04|461.04|465.04|461.04|464.78|460.78|12
1624753750000|2021-06-27 00:29:10|465.07|461.07|464.97|460.97|465.14|461.14|464.95|460.95|25
1624753760000|2021-06-27 00:29:20|464.96|460.96|465.13|461.13|465.13|461.13|464.92|460.92|19
1624753770000|2021-06-27 00:29:30|465.12|461.12|465.13|461.13|465.21|461.21|465.09|461.09|18
1624753780000|2021-06-27 00:29:40|465.12|461.12|464.91|460.91|465.14|461.14|464.91|460.91|23
1624753790000|2021-06-27 00:29:50|464.9|460.9|464.79|460.79|464.92|460.92|464.78|460.78|12
1624753800000|2021-06-27 00:30:00|464.8|460.8|465.07|461.07|465.09|461.09|464.79|460.79|17
1624753810000|2021-06-27 00:30:10|465.09|461.09|465.5|461.5|465.69|461.69|465.09|461.09|26
1624753820000|2021-06-27 00:30:20|465.52|461.52|465.52|461.52|465.56|461.56|465.48|461.48|21
1624753830000|2021-06-27 00:30:30|465.51|461.51|465.93|461.93|465.93|461.93|465.51|461.51|13
1624753840000|2021-06-27 00:30:40|465.96|461.96|465.84|461.84|466.02|462.02|465.84|461.84|12
1624753850000|2021-06-27 00:30:50|465.83|461.83|465.67|461.67|465.83|461.83|465.63|461.63|20
1624753860000|2021-06-27 00:31:00|465.7|461.7|465.68|461.68|465.7|461.7|465.67|461.67|16
1624753870000|2021-06-27 00:31:10|465.64|461.64|465.78|461.78|465.78|461.78|465.57|461.57|19
1624753880000|2021-06-27 00:31:20|465.8|461.8|465.85|461.85|466|462|465.8|461.8|20
1624753890000|2021-06-27 00:31:30|465.89|461.89|466.12|462.12|466.3|462.3|465.89|461.89|30
1624753900000|2021-06-27 00:31:40|466.14|462.14|465.88|461.88|466.14|462.14|465.86|461.86|29
1624753910000|2021-06-27 00:31:50|465.82|461.82|465.62|461.62|465.82|461.82|465.56|461.56|27
1624753920000|2021-06-27 00:32:00|465.57|461.57|465.12|461.12|465.57|461.57|465.11|461.11|28
1624753930000|2021-06-27 00:32:10|465.08|461.08|464.74|460.74|465.13|461.13|464.74|460.74|31
1624753940000|2021-06-27 00:32:20|464.72|460.72|464.4|460.4|464.72|460.72|464.39|460.39|36
1624753950000|2021-06-27 00:32:30|464.39|460.39|464.27|460.27|464.39|460.39|464.27|460.27|23
1624753960000|2021-06-27 00:32:40|464.3|460.3|464.34|460.34|464.42|460.42|464.24|460.24|25
1624753970000|2021-06-27 00:32:50|464.35|460.35|465.07|461.07|465.09|461.09|464.35|460.35|32
1624753980000|2021-06-27 00:33:00|465.08|461.08|465.18|461.18|465.23|461.23|465.07|461.07|12
1624753990000|2021-06-27 00:33:10|465.19|461.19|465.05|461.05|465.22|461.22|465.05|461.05|25
1624754000000|2021-06-27 00:33:20|465.06|461.06|464.74|460.74|465.07|461.07|464.74|460.74|18
1624754010000|2021-06-27 00:33:30|464.72|460.72|464.6|460.6|464.72|460.72|464.58|460.58|25
1624754020000|2021-06-27 00:33:40|464.64|460.64|464.52|460.52|464.66|460.66|464.39|460.39|27
1624754030000|2021-06-27 00:33:50|464.53|460.53|464.52|460.52|464.57|460.57|464.44|460.44|27
1624754040000|2021-06-27 00:34:00|464.51|460.51|464.29|460.29|464.51|460.51|464.26|460.26|28
1624754050000|2021-06-27 00:34:10|464.28|460.28|464.55|460.55|464.57|460.57|464.27|460.27|25
1624754060000|2021-06-27 00:34:20|464.53|460.53|464.46|460.46|464.57|460.57|464.39|460.39|30
1624754070000|2021-06-27 00:34:30|464.45|460.45|464.25|460.25|464.46|460.46|464.22|460.22|18
1624754080000|2021-06-27 00:34:40|464.26|460.26|464.13|460.13|464.26|460.26|464.13|460.13|16
1624754090000|2021-06-27 00:34:50|464.14|460.14|464.28|460.28|464.29|460.29|464.14|460.14|11
1624754100000|2021-06-27 00:35:00|464.29|460.29|464.36|460.36|464.37|460.37|464.24|460.24|14
1624754110000|2021-06-27 00:35:10|464.37|460.37|464.5|460.5|464.53|460.53|464.37|460.37|22
1624754120000|2021-06-27 00:35:20|464.46|460.46|465.01|461.01|465.01|461.01|464.37|460.37|25
1624754130000|2021-06-27 00:35:30|464.98|460.98|464.84|460.84|464.98|460.98|464.74|460.74|24
1624754140000|2021-06-27 00:35:40|464.87|460.87|464.77|460.77|464.87|460.87|464.76|460.76|21
1624754150000|2021-06-27 00:35:50|464.76|460.76|464.37|460.37|464.77|460.77|464.36|460.36|23
1624754160000|2021-06-27 00:36:00|464.36|460.36|464.35|460.35|464.4|460.4|464.34|460.34|11
1624754170000|2021-06-27 00:36:10|464.24|460.24|463.85|459.85|464.24|460.24|463.84|459.84|22
1624754180000|2021-06-27 00:36:20|463.87|459.87|463.75|459.75|463.96|459.96|463.74|459.74|20
1624754190000|2021-06-27 00:36:30|463.81|459.81|464.16|460.16|464.22|460.22|463.81|459.81|24
1624754200000|2021-06-27 00:36:40|464.13|460.13|464.18|460.18|464.27|460.27|464.13|460.13|19
1624754210000|2021-06-27 00:36:50|464.12|460.12|464.23|460.23|464.23|460.23|464.09|460.09|24
1624754220000|2021-06-27 00:37:00|464.24|460.24|464.47|460.47|464.58|460.58|464.24|460.24|24
1624754230000|2021-06-27 00:37:10|464.48|460.48|464.48|460.48|464.59|460.59|464.45|460.45|19
1624754240000|2021-06-27 00:37:20|464.49|460.49|464.33|460.33|464.54|460.54|464.31|460.31|13
1624754250000|2021-06-27 00:37:30|464.31|460.31|464.85|460.85|464.86|460.86|464.31|460.31|19
1624754260000|2021-06-27 00:37:40|464.81|460.81|465.05|461.05|465.05|461.05|464.8|460.8|20
1624754270000|2021-06-27 00:37:50|465.01|461.01|465.74|461.74|465.74|461.74|464.99|460.99|31
1624754280000|2021-06-27 00:38:00|465.75|461.75|466|462|466.02|462.02|465.75|461.75|13
1624754290000|2021-06-27 00:38:10|465.99|461.99|466.06|462.06|466.06|462.06|465.98|461.98|10
1624754300000|2021-06-27 00:38:20|466.05|462.05|466.08|462.08|466.1|462.1|465.94|461.94|18
1624754310000|2021-06-27 00:38:30|466.09|462.09|466.02|462.02|466.11|462.11|466.02|462.02|16
1624754320000|2021-06-27 00:38:40|466.01|462.01|465.77|461.77|466.05|462.05|465.77|461.77|24
1624754330000|2021-06-27 00:38:50|465.73|461.73|465.81|461.81|465.81|461.81|465.51|461.51|28
1624754340000|2021-06-27 00:39:00|465.83|461.83|465.53|461.53|465.83|461.83|465.53|461.53|17
1624754350000|2021-06-27 00:39:10|465.52|461.52|464.64|460.64|465.52|461.52|464.64|460.64|35
1624754360000|2021-06-27 00:39:20|464.53|460.53|464.47|460.47|464.53|460.53|464.2|460.2|32
1624754370000|2021-06-27 00:39:30|464.35|460.35|464.31|460.31|464.7|460.7|464.25|460.25|29
1624754380000|2021-06-27 00:39:40|464.3|460.3|464.31|460.31|464.34|460.34|464.28|460.28|14
1624754390000|2021-06-27 00:39:50|464.29|460.29|464.04|460.04|464.31|460.31|464.01|460.01|20
1624754400000|2021-06-27 00:40:00|464.05|460.05|464.18|460.18|464.32|460.32|464.04|460.04|23
1624754410000|2021-06-27 00:40:10|464.25|460.25|464.29|460.29|464.45|460.45|464.25|460.25|21
1624754420000|2021-06-27 00:40:20|464.27|460.27|464.07|460.07|464.27|460.27|464.07|460.07|19
1624754430000|2021-06-27 00:40:30|464.08|460.08|464.05|460.05|464.1|460.1|464.04|460.04|23
1624754440000|2021-06-27 00:40:40|464.03|460.03|463.95|459.95|464.03|460.03|463.86|459.86|21
1624754450000|2021-06-27 00:40:50|463.92|459.92|463.26|459.26|463.92|459.92|463.25|459.25|29
1624754460000|2021-06-27 00:41:00|463.23|459.23|463.24|459.24|463.24|459.24|462.78|458.78|35
1624754470000|2021-06-27 00:41:10|463.23|459.23|463.66|459.66|463.76|459.76|463.2|459.2|26
1624754480000|2021-06-27 00:41:20|463.67|459.67|463.58|459.58|463.82|459.82|463.58|459.58|23
1624754490000|2021-06-27 00:41:30|463.59|459.59|463.63|459.63|463.74|459.74|463.56|459.56|23
1624754500000|2021-06-27 00:41:40|463.68|459.68|463.87|459.87|463.93|459.93|463.68|459.68|21
1624754510000|2021-06-27 00:41:50|463.9|459.9|463.93|459.93|463.97|459.97|463.89|459.89|17
1624754520000|2021-06-27 00:42:00|463.92|459.92|464.13|460.13|464.13|460.13|463.92|459.92|13
1624754530000|2021-06-27 00:42:10|464.18|460.18|464.07|460.07|464.18|460.18|464.06|460.06|5
1624754540000|2021-06-27 00:42:20|464.08|460.08|463.96|459.96|464.1|460.1|463.94|459.94|24
1624754550000|2021-06-27 00:42:30|463.95|459.95|463.83|459.83|464|460|463.82|459.82|19
1624754560000|2021-06-27 00:42:40|463.82|459.82|463.83|459.83|463.89|459.89|463.78|459.78|17
1624754570000|2021-06-27 00:42:50|463.82|459.82|463.81|459.81|463.82|459.82|463.72|459.72|22
1624754580000|2021-06-27 00:43:00|463.8|459.8|463.6|459.6|463.8|459.8|463.6|459.6|16
1624754590000|2021-06-27 00:43:10|463.62|459.62|463.71|459.71|463.71|459.71|463.62|459.62|19
1624754600000|2021-06-27 00:43:20|463.7|459.7|463.97|459.97|464.09|460.09|463.6|459.6|23
1624754610000|2021-06-27 00:43:30|463.99|459.99|463.95|459.95|463.99|459.99|463.94|459.94|11
1624754620000|2021-06-27 00:43:40|463.89|459.89|464.12|460.12|464.12|460.12|463.89|459.89|10
1624754630000|2021-06-27 00:43:50|464.08|460.08|464.08|460.08|464.12|460.12|464.07|460.07|11
1624754640000|2021-06-27 00:44:00|464.07|460.07|463.88|459.88|464.14|460.14|463.88|459.88|16
1624754650000|2021-06-27 00:44:10|463.89|459.89|464|460|464.02|460.02|463.89|459.89|16
1624754660000|2021-06-27 00:44:20|463.98|459.98|464.01|460.01|464.05|460.05|463.94|459.94|19
1624754670000|2021-06-27 00:44:30|464|460|464.01|460.01|464.02|460.02|463.98|459.98|11
1624754680000|2021-06-27 00:44:40|464|460|464.05|460.05|464.05|460.05|463.99|459.99|16
1624754690000|2021-06-27 00:44:50|464.06|460.06|464.06|460.06|464.06|460.06|464|460|14
1624754700000|2021-06-27 00:45:00|464.05|460.05|463.72|459.72|464.09|460.09|463.72|459.72|24
1624754710000|2021-06-27 00:45:10|463.73|459.73|463.41|459.41|463.78|459.78|463.41|459.41|21
1624754720000|2021-06-27 00:45:20|463.42|459.42|463.45|459.45|463.54|459.54|463.38|459.38|23
1624754730000|2021-06-27 00:45:30|463.44|459.44|463.26|459.26|463.48|459.48|463.25|459.25|22
1624754740000|2021-06-27 00:45:40|463.25|459.25|463.07|459.07|463.25|459.25|463.06|459.06|13
1624754750000|2021-06-27 00:45:50|463.04|459.04|462.92|458.92|463.06|459.06|462.88|458.88|17
1624754760000|2021-06-27 00:46:00|462.91|458.91|462.73|458.73|462.94|458.94|462.72|458.72|21
1624754770000|2021-06-27 00:46:10|462.74|458.74|462.6|458.6|462.82|458.82|462.58|458.58|21
1624754780000|2021-06-27 00:46:20|462.59|458.59|462.71|458.71|462.75|458.75|462.59|458.59|24
1624754790000|2021-06-27 00:46:30|462.7|458.7|462.7|458.7|462.74|458.74|462.68|458.68|16
1624754800000|2021-06-27 00:46:40|462.72|458.72|462.71|458.71|462.73|458.73|462.58|458.58|28
1624754810000|2021-06-27 00:46:50|462.67|458.67|462.62|458.62|462.71|458.71|462.6|458.6|22
1624754820000|2021-06-27 00:47:00|462.64|458.64|462.59|458.59|462.64|458.64|462.58|458.58|9
1624754830000|2021-06-27 00:47:10|462.55|458.55|462.7|458.7|462.7|458.7|462.53|458.53|23
1624754840000|2021-06-27 00:47:20|462.71|458.71|462.13|458.13|462.72|458.72|462.1|458.1|26
1624754850000|2021-06-27 00:47:30|462.09|458.09|461.85|457.85|462.09|458.09|461.84|457.84|18
1624754860000|2021-06-27 00:47:40|461.82|457.82|461.67|457.67|461.83|457.83|461.65|457.65|17
1624754870000|2021-06-27 00:47:50|461.68|457.68|461.99|457.99|462.12|458.12|461.68|457.68|23
1624754880000|2021-06-27 00:48:00|462.04|458.04|461.95|457.95|462.04|458.04|461.89|457.89|24
1624754890000|2021-06-27 00:48:10|461.86|457.86|461.39|457.39|461.87|457.87|461.39|457.39|27
1624754900000|2021-06-27 00:48:20|461.4|457.4|461.08|457.08|461.4|457.4|460.86|456.86|29
1624754910000|2021-06-27 00:48:30|461.1|457.1|461.21|457.21|461.22|457.22|461.09|457.09|17
1624754920000|2021-06-27 00:48:40|461.22|457.22|461.58|457.58|461.6|457.6|461.22|457.22|26
1624754930000|2021-06-27 00:48:50|461.59|457.59|461.84|457.84|461.86|457.86|461.56|457.56|25
1624754940000|2021-06-27 00:49:00|461.82|457.82|461.97|457.97|461.97|457.97|461.68|457.68|24
1624754950000|2021-06-27 00:49:10|461.96|457.96|461.83|457.83|461.96|457.96|461.75|457.75|18
1624754960000|2021-06-27 00:49:20|461.88|457.88|462.01|458.01|462.01|458.01|461.88|457.88|23
1624754970000|2021-06-27 00:49:30|462|458|461.82|457.82|462.01|458.01|461.82|457.82|22
1624754980000|2021-06-27 00:49:40|461.84|457.84|461.35|457.35|461.84|457.84|461.33|457.33|30
1624754990000|2021-06-27 00:49:50|461.36|457.36|461.52|457.52|461.52|457.52|461.36|457.36|28
1624755000000|2021-06-27 00:50:00|461.55|457.55|462.1|458.1|462.11|458.11|461.47|457.47|34
1624755010000|2021-06-27 00:50:10|462|458|462.04|458.04|462.23|458.23|461.99|457.99|19
1624755020000|2021-06-27 00:50:20|462.05|458.05|461.91|457.91|462.11|458.11|461.9|457.9|14
1624755030000|2021-06-27 00:50:30|461.9|457.9|461.99|457.99|462.06|458.06|461.87|457.87|18
1624755040000|2021-06-27 00:50:40|462|458|462.06|458.06|462.15|458.15|461.94|457.94|25
1624755050000|2021-06-27 00:50:50|462.05|458.05|461.95|457.95|462.08|458.08|461.94|457.94|24
1624755060000|2021-06-27 00:51:00|461.94|457.94|462.29|458.29|462.29|458.29|461.93|457.93|19
1624755070000|2021-06-27 00:51:10|462.28|458.28|462.41|458.41|462.41|458.41|462.19|458.19|20
1624755080000|2021-06-27 00:51:20|462.43|458.43|462.24|458.24|462.44|458.44|462.19|458.19|18
1624755090000|2021-06-27 00:51:30|462.22|458.22|462.4|458.4|462.52|458.52|462.22|458.22|17
1624755100000|2021-06-27 00:51:40|462.39|458.39|462.4|458.4|462.49|458.49|462.39|458.39|16
1624755110000|2021-06-27 00:51:50|462.38|458.38|462.37|458.37|462.47|458.47|462.37|458.37|19
1624755120000|2021-06-27 00:52:00|462.36|458.36|462.19|458.19|462.36|458.36|462.18|458.18|23
1624755130000|2021-06-27 00:52:10|462.18|458.18|462.02|458.02|462.21|458.21|461.94|457.94|27
1624755140000|2021-06-27 00:52:20|462.04|458.04|461.85|457.85|462.04|458.04|461.85|457.85|26
1624755150000|2021-06-27 00:52:30|461.86|457.86|462.14|458.14|462.14|458.14|461.84|457.84|21
1624755160000|2021-06-27 00:52:40|462.16|458.16|462.69|458.69|462.74|458.74|462.16|458.16|33
1624755170000|2021-06-27 00:52:50|462.59|458.59|462.6|458.6|462.67|458.67|462.47|458.47|26
1624755180000|2021-06-27 00:53:00|462.63|458.63|462.79|458.79|462.79|458.79|462.59|458.59|25
1624755190000|2021-06-27 00:53:10|462.81|458.81|462.89|458.89|462.91|458.91|462.81|458.81|25
1624755200000|2021-06-27 00:53:20|462.84|458.84|463.34|459.34|463.34|459.34|462.84|458.84|24
1624755210000|2021-06-27 00:53:30|463.27|459.27|463.04|459.04|463.35|459.35|463.02|459.02|23
1624755220000|2021-06-27 00:53:40|463.07|459.07|463.59|459.59|463.65|459.65|463.01|459.01|31
1624755230000|2021-06-27 00:53:50|463.63|459.63|463.71|459.71|463.75|459.75|463.62|459.62|26
1624755240000|2021-06-27 00:54:00|463.72|459.72|463.33|459.33|463.72|459.72|463.32|459.32|22
1624755250000|2021-06-27 00:54:10|463.24|459.24|463.29|459.29|463.31|459.31|463.24|459.24|16
1624755260000|2021-06-27 00:54:20|463.31|459.31|463.38|459.38|463.38|459.38|463.25|459.25|15
1624755270000|2021-06-27 00:54:30|463.44|459.44|463.23|459.23|463.46|459.46|463.23|459.23|20
1624755280000|2021-06-27 00:54:40|463.27|459.27|463.28|459.28|463.28|459.28|463.25|459.25|5
1624755290000|2021-06-27 00:54:50|463.26|459.26|463.25|459.25|463.3|459.3|463.25|459.25|10
1624755300000|2021-06-27 00:55:00|463.29|459.29|463.25|459.25|463.31|459.31|463.25|459.25|10
1624755310000|2021-06-27 00:55:10|463.26|459.26|463.25|459.25|463.3|459.3|463.25|459.25|7
1624755320000|2021-06-27 00:55:20|463.26|459.26|463.32|459.32|463.32|459.32|463.26|459.26|13
1624755330000|2021-06-27 00:55:30|463.31|459.31|463.5|459.5|463.5|459.5|463.31|459.31|15
1624755340000|2021-06-27 00:55:40|463.51|459.51|463.61|459.61|463.61|459.61|463.51|459.51|16
1624755350000|2021-06-27 00:55:50|463.56|459.56|463.58|459.58|463.59|459.59|463.51|459.51|7
1624755360000|2021-06-27 00:56:00|463.53|459.53|463.59|459.59|463.61|459.61|463.5|459.5|19
1624755370000|2021-06-27 00:56:10|463.58|459.58|463.62|459.62|463.64|459.64|463.58|459.58|16
1624755380000|2021-06-27 00:56:20|463.63|459.63|463.8|459.8|463.8|459.8|463.62|459.62|16
1624755390000|2021-06-27 00:56:30|463.81|459.81|463.88|459.88|463.89|459.89|463.78|459.78|14
1624755400000|2021-06-27 00:56:40|463.89|459.89|463.91|459.91|463.91|459.91|463.85|459.85|9
1624755410000|2021-06-27 00:56:50|463.9|459.9|464.04|460.04|464.09|460.09|463.9|459.9|21
1624755420000|2021-06-27 00:57:00|464.03|460.03|463.77|459.77|464.04|460.04|463.73|459.73|19
1624755430000|2021-06-27 00:57:10|463.76|459.76|463.93|459.93|463.95|459.95|463.76|459.76|22
1624755440000|2021-06-27 00:57:20|463.94|459.94|463.8|459.8|463.98|459.98|463.8|459.8|20
1624755450000|2021-06-27 00:57:30|463.81|459.81|463.81|459.81|463.82|459.82|463.8|459.8|9
1624755460000|2021-06-27 00:57:40|463.82|459.82|463.86|459.86|463.87|459.87|463.81|459.81|16
1624755470000|2021-06-27 00:57:50|463.84|459.84|464.03|460.03|464.03|460.03|463.81|459.81|16
1624755480000|2021-06-27 00:58:00|464.04|460.04|464.05|460.05|464.05|460.05|464.01|460.01|12
1624755490000|2021-06-27 00:58:10|464.06|460.06|464.26|460.26|464.27|460.27|464.06|460.06|17
1624755500000|2021-06-27 00:58:20|464.27|460.27|464.25|460.25|464.29|460.29|464.24|460.24|18
1624755510000|2021-06-27 00:58:30|464.24|460.24|464.27|460.27|464.27|460.27|464.24|460.24|8
1624755520000|2021-06-27 00:58:40|464.24|460.24|464.32|460.32|464.33|460.33|464.24|460.24|12
1624755530000|2021-06-27 00:58:50|464.39|460.39|464.41|460.41|464.47|460.47|464.36|460.36|22
1624755540000|2021-06-27 00:59:00|464.38|460.38|464.35|460.35|464.4|460.4|464.27|460.27|20
1624755550000|2021-06-27 00:59:10|464.36|460.36|464.33|460.33|464.4|460.4|464.25|460.25|22
1624755560000|2021-06-27 00:59:20|464.31|460.31|464.22|460.22|464.33|460.33|464.17|460.17|21
1624755570000|2021-06-27 00:59:30|464.24|460.24|464.25|460.25|464.27|460.27|464.21|460.21|24
1624755580000|2021-06-27 00:59:40|464.26|460.26|464.19|460.19|464.35|460.35|464.19|460.19|21
1624755590000|2021-06-27 00:59:50|464.27|460.27|464.34|460.34|464.34|460.34|464.22|460.22|25
1624755600000|2021-06-27 01:00:00|464.35|460.35|464.21|460.21|464.35|460.35|464.19|460.19|19
1624755610000|2021-06-27 01:00:10|464.22|460.22|464.24|460.24|464.26|460.26|464.19|460.19|18
1624755620000|2021-06-27 01:00:20|464.25|460.25|464.19|460.19|464.26|460.26|464.19|460.19|11
1624755630000|2021-06-27 01:00:30|464.15|460.15|463.69|459.69|464.15|460.15|463.69|459.69|21
1624755640000|2021-06-27 01:00:40|463.7|459.7|463.47|459.47|463.71|459.71|463.47|459.47|19
1624755650000|2021-06-27 01:00:50|463.48|459.48|463.62|459.62|463.62|459.62|463.34|459.34|33
1624755660000|2021-06-27 01:01:00|463.61|459.61|464.24|460.24|464.31|460.31|463.6|459.6|28
1624755670000|2021-06-27 01:01:10|464.29|460.29|464.46|460.46|464.46|460.46|464.17|460.17|20
1624755680000|2021-06-27 01:01:20|464.44|460.44|464.32|460.32|464.48|460.48|464.31|460.31|20
1624755690000|2021-06-27 01:01:30|464.31|460.31|464.24|460.24|464.31|460.31|464.23|460.23|9
1624755700000|2021-06-27 01:01:40|464.18|460.18|464.04|460.04|464.18|460.18|464.03|460.03|12
1624755710000|2021-06-27 01:01:50|464.03|460.03|463.9|459.9|464.03|460.03|463.9|459.9|13
1624755720000|2021-06-27 01:02:00|463.89|459.89|463.95|459.95|464|460|463.86|459.86|12
1624755730000|2021-06-27 01:02:10|463.94|459.94|463.74|459.74|464|460|463.74|459.74|16
1624755740000|2021-06-27 01:02:20|463.71|459.71|463.37|459.37|463.71|459.71|463.37|459.37|13
1624755750000|2021-06-27 01:02:30|463.34|459.34|463.28|459.28|463.34|459.34|463.28|459.28|5
1624755760000|2021-06-27 01:02:40|463.22|459.22|463.3|459.3|463.3|459.3|463.1|459.1|18
1624755770000|2021-06-27 01:02:50|463.32|459.32|463.47|459.47|463.49|459.49|463.32|459.32|24
1624755780000|2021-06-27 01:03:00|463.48|459.48|464.01|460.01|464.01|460.01|463.46|459.46|21
1624755790000|2021-06-27 01:03:10|464.02|460.02|464.23|460.23|464.23|460.23|464.02|460.02|18
1624755800000|2021-06-27 01:03:20|464.31|460.31|464.57|460.57|464.59|460.59|464.31|460.31|26
1624755810000|2021-06-27 01:03:30|464.54|460.54|464.52|460.52|464.58|460.58|464.42|460.42|25
1624755820000|2021-06-27 01:03:40|464.54|460.54|464.59|460.59|464.6|460.6|464.53|460.53|19
1624755830000|2021-06-27 01:03:50|464.6|460.6|464.59|460.59|464.62|460.62|464.58|460.58|16
1624755840000|2021-06-27 01:04:00|464.53|460.53|464.46|460.46|464.57|460.57|464.46|460.46|23
1624755850000|2021-06-27 01:04:10|464.47|460.47|464.39|460.39|464.47|460.47|464.29|460.29|21
1624755860000|2021-06-27 01:04:20|464.42|460.42|464.37|460.37|464.43|460.43|464.36|460.36|16
1624755870000|2021-06-27 01:04:30|464.39|460.39|464.36|460.36|464.41|460.41|464.35|460.35|8
1624755880000|2021-06-27 01:04:40|464.37|460.37|464.33|460.33|464.39|460.39|464.31|460.31|11
1624755890000|2021-06-27 01:04:50|464.34|460.34|464.58|460.58|464.58|460.58|464.34|460.34|12
1624755900000|2021-06-27 01:05:00|464.55|460.55|464.79|460.79|464.79|460.79|464.47|460.47|21
1624755910000|2021-06-27 01:05:10|464.8|460.8|464.68|460.68|464.87|460.87|464.68|460.68|28
1624755920000|2021-06-27 01:05:20|464.61|460.61|464.13|460.13|464.61|460.61|464.13|460.13|29
1624755930000|2021-06-27 01:05:30|464.12|460.12|463.75|459.75|464.12|460.12|463.75|459.75|17
1624755940000|2021-06-27 01:05:40|463.74|459.74|462.9|458.9|463.74|459.74|462.9|458.9|33
1624755950000|2021-06-27 01:05:50|462.91|458.91|462.47|458.47|462.91|458.91|462.47|458.47|26
1624755960000|2021-06-27 01:06:00|462.48|458.48|462.7|458.7|462.71|458.71|462.39|458.39|25
1624755970000|2021-06-27 01:06:10|462.69|458.69|462.81|458.81|462.81|458.81|462.69|458.69|13
1624755980000|2021-06-27 01:06:20|462.83|458.83|463.45|459.45|463.55|459.55|462.81|458.81|30
1624755990000|2021-06-27 01:06:30|463.54|459.54|463.51|459.51|463.54|459.54|463.51|459.51|9
1624756000000|2021-06-27 01:06:40|463.49|459.49|462.95|458.95|463.5|459.5|462.93|458.93|30
1624756010000|2021-06-27 01:06:50|462.96|458.96|463.16|459.16|463.16|459.16|462.88|458.88|24
1624756020000|2021-06-27 01:07:00|463.17|459.17|463.94|459.94|463.94|459.94|463.17|459.17|30
1624756030000|2021-06-27 01:07:10|463.9|459.9|464.22|460.22|464.4|460.4|463.86|459.86|24
1624756040000|2021-06-27 01:07:20|464.21|460.21|464.01|460.01|464.3|460.3|463.9|459.9|28
1624756050000|2021-06-27 01:07:30|464|460|463.95|459.95|464.01|460.01|463.88|459.88|32
1624756060000|2021-06-27 01:07:40|463.86|459.86|464.02|460.02|464.04|460.04|463.86|459.86|14
1624756070000|2021-06-27 01:07:50|464.01|460.01|463.93|459.93|464.01|460.01|463.92|459.92|11
1624756080000|2021-06-27 01:08:00|463.95|459.95|464.26|460.26|464.26|460.26|463.95|459.95|15
1624756090000|2021-06-27 01:08:10|464.28|460.28|464.8|460.8|465.02|461.02|464.28|460.28|30
1624756100000|2021-06-27 01:08:20|464.81|460.81|464.58|460.58|464.87|460.87|464.58|460.58|23
1624756110000|2021-06-27 01:08:30|464.59|460.59|464.76|460.76|464.77|460.77|464.59|460.59|10
1624756120000|2021-06-27 01:08:40|464.77|460.77|464.83|460.83|464.83|460.83|464.62|460.62|17
1624756130000|2021-06-27 01:08:50|464.82|460.82|464.88|460.88|464.88|460.88|464.72|460.72|18
1624756140000|2021-06-27 01:09:00|464.86|460.86|464.83|460.83|464.86|460.86|464.71|460.71|18
1624756150000|2021-06-27 01:09:10|464.82|460.82|464.69|460.69|464.82|460.82|464.65|460.65|18
1624756160000|2021-06-27 01:09:20|464.67|460.67|464.82|460.82|464.82|460.82|464.63|460.63|19
1624756170000|2021-06-27 01:09:30|464.78|460.78|464.74|460.74|464.78|460.78|464.73|460.73|21
1624756180000|2021-06-27 01:09:40|464.75|460.75|464.7|460.7|464.8|460.8|464.68|460.68|23
1624756190000|2021-06-27 01:09:50|464.71|460.71|464.58|460.58|464.71|460.71|464.56|460.56|17
1624756200000|2021-06-27 01:10:00|464.59|460.59|464.56|460.56|464.59|460.59|464.56|460.56|4
1624756210000|2021-06-27 01:10:10|464.53|460.53|464.54|460.54|464.54|460.54|464.53|460.53|2
1624756220000|2021-06-27 01:10:20|464.56|460.56|464.54|460.54|464.56|460.56|464.53|460.53|9
1624756230000|2021-06-27 01:10:30|464.53|460.53|464.55|460.55|464.58|460.58|464.52|460.52|12
1624756240000|2021-06-27 01:10:40|464.54|460.54|464.63|460.63|464.63|460.63|464.54|460.54|11
1624756250000|2021-06-27 01:10:50|464.64|460.64|464.63|460.63|464.68|460.68|464.63|460.63|8
1624756260000|2021-06-27 01:11:00|464.64|460.64|464.69|460.69|464.71|460.71|464.51|460.51|16
1624756270000|2021-06-27 01:11:10|464.7|460.7|464.39|460.39|464.7|460.7|464.38|460.38|24
1624756280000|2021-06-27 01:11:20|464.4|460.4|464.4|460.4|464.42|460.42|464.35|460.35|19
1624756290000|2021-06-27 01:11:30|464.43|460.43|464.44|460.44|464.44|460.44|464.38|460.38|15
1624756300000|2021-06-27 01:11:40|464.45|460.45|464.44|460.44|464.47|460.47|464.44|460.44|10
1624756310000|2021-06-27 01:11:50|464.45|460.45|464.44|460.44|464.45|460.45|464.42|460.42|6
1624756320000|2021-06-27 01:12:00|464.45|460.45|464.55|460.55|464.56|460.56|464.45|460.45|12
1624756330000|2021-06-27 01:12:10|464.56|460.56|464.52|460.52|464.57|460.57|464.52|460.52|14
1624756340000|2021-06-27 01:12:20|464.5|460.5|464.51|460.51|464.52|460.52|464.49|460.49|8
1624756350000|2021-06-27 01:12:30|464.52|460.52|464.53|460.53|464.53|460.53|464.5|460.5|10
1624756360000|2021-06-27 01:12:40|464.54|460.54|464.54|460.54|464.54|460.54|464.53|460.53|13
1624756370000|2021-06-27 01:12:50|464.55|460.55|464.53|460.53|464.55|460.55|464.52|460.52|7
1624756380000|2021-06-27 01:13:00|464.54|460.54|464.83|460.83|464.84|460.84|464.53|460.53|19
1624756390000|2021-06-27 01:13:10|464.85|460.85|464.72|460.72|464.91|460.91|464.72|460.72|14
1624756400000|2021-06-27 01:13:20|464.73|460.73|464.65|460.65|464.8|460.8|464.62|460.62|21
1624756410000|2021-06-27 01:13:30|464.64|460.64|464.66|460.66|464.66|460.66|464.62|460.62|14
1624756420000|2021-06-27 01:13:40|464.67|460.67|464.64|460.64|464.7|460.7|464.63|460.63|13
1624756430000|2021-06-27 01:13:50|464.63|460.63|464.79|460.79|464.82|460.82|464.63|460.63|18
1624756440000|2021-06-27 01:14:00|464.8|460.8|465.14|461.14|465.14|461.14|464.78|460.78|27
1624756450000|2021-06-27 01:14:10|465.16|461.16|465.49|461.49|465.62|461.62|465.14|461.14|25
1624756460000|2021-06-27 01:14:20|465.47|461.47|465.03|461.03|465.47|461.47|465.03|461.03|26
1624756470000|2021-06-27 01:14:30|465.04|461.04|465.2|461.2|465.21|461.21|465.04|461.04|17
1624756480000|2021-06-27 01:14:40|465.08|461.08|464.76|460.76|465.08|461.08|464.71|460.71|20
1624756490000|2021-06-27 01:14:50|464.77|460.77|464.72|460.72|464.85|460.85|464.71|460.71|21
1624756500000|2021-06-27 01:15:00|464.74|460.74|464.65|460.65|464.74|460.74|464.65|460.65|12
1624756510000|2021-06-27 01:15:10|464.64|460.64|464.48|460.48|464.64|460.64|464.48|460.48|13
1624756520000|2021-06-27 01:15:20|464.47|460.47|464.47|460.47|464.49|460.49|464.47|460.47|12
1624756530000|2021-06-27 01:15:30|464.48|460.48|464.48|460.48|464.54|460.54|464.47|460.47|11
1624756550000|2021-06-27 01:15:50|464.5|460.5|464.87|460.87|464.87|460.87|464.5|460.5|15
1624756560000|2021-06-27 01:16:00|464.94|460.94|464.91|460.91|464.95|460.95|464.83|460.83|17
1624756570000|2021-06-27 01:16:10|464.93|460.93|465.05|461.05|465.05|461.05|464.92|460.92|15
1624756580000|2021-06-27 01:16:20|464.98|460.98|464.51|460.51|464.98|460.98|464.51|460.51|20
1624756590000|2021-06-27 01:16:30|464.52|460.52|464.48|460.48|464.52|460.52|464.47|460.47|10
1624756600000|2021-06-27 01:16:40|464.47|460.47|464.48|460.48|464.48|460.48|464.47|460.47|4
1624756610000|2021-06-27 01:16:50|464.52|460.52|464.57|460.57|464.68|460.68|464.52|460.52|17
1624756620000|2021-06-27 01:17:00|464.58|460.58|464.57|460.57|464.6|460.6|464.57|460.57|10
1624756630000|2021-06-27 01:17:10|464.51|460.51|463.82|459.82|464.51|460.51|463.82|459.82|19
1624756640000|2021-06-27 01:17:20|463.83|459.83|463.83|459.83|463.94|459.94|463.83|459.83|16
1624756650000|2021-06-27 01:17:30|463.86|459.86|463.81|459.81|463.97|459.97|463.81|459.81|20
1624756660000|2021-06-27 01:17:40|463.79|459.79|463.82|459.82|463.82|459.82|463.71|459.71|24
1624756670000|2021-06-27 01:17:50|463.81|459.81|463.8|459.8|463.84|459.84|463.79|459.79|11
1624756680000|2021-06-27 01:18:00|463.83|459.83|463.87|459.87|463.87|459.87|463.82|459.82|12
1624756690000|2021-06-27 01:18:10|463.86|459.86|464.24|460.24|464.35|460.35|463.85|459.85|20
1624756700000|2021-06-27 01:18:20|464.26|460.26|464.33|460.33|464.34|460.34|464.25|460.25|21
1624756710000|2021-06-27 01:18:30|464.36|460.36|464.25|460.25|464.37|460.37|464.25|460.25|16
1624756720000|2021-06-27 01:18:40|464.27|460.27|464.31|460.31|464.31|460.31|464.25|460.25|23
1624756730000|2021-06-27 01:18:50|464.32|460.32|464.75|460.75|464.77|460.77|464.32|460.32|27
1624756740000|2021-06-27 01:19:00|464.78|460.78|465.45|461.45|465.45|461.45|464.72|460.72|30
1624756750000|2021-06-27 01:19:10|465.46|461.46|465.84|461.84|465.94|461.94|465.46|461.46|30
1624756760000|2021-06-27 01:19:20|465.89|461.89|466.64|462.64|466.64|462.64|465.85|461.85|28
1624756770000|2021-06-27 01:19:30|466.65|462.65|467.34|463.34|467.57|463.57|466.65|462.65|31
1624756780000|2021-06-27 01:19:40|467.35|463.35|467.8|463.8|467.83|463.83|467.35|463.35|36
1624756790000|2021-06-27 01:19:50|467.78|463.78|467.25|463.25|467.78|463.78|467.25|463.25|31
1624756800000|2021-06-27 01:20:00|467.27|463.27|467.04|463.04|467.29|463.29|467.04|463.04|24
1624756810000|2021-06-27 01:20:10|466.94|462.94|466.75|462.75|466.97|462.97|466.75|462.75|21
1624756820000|2021-06-27 01:20:20|466.76|462.76|466.64|462.64|466.78|462.78|466.58|462.58|20
1624756830000|2021-06-27 01:20:30|466.59|462.59|466.37|462.37|466.75|462.75|466.36|462.36|23
1624756840000|2021-06-27 01:20:40|466.36|462.36|465.9|461.9|466.36|462.36|465.83|461.83|31
1624756850000|2021-06-27 01:20:50|465.88|461.88|466.06|462.06|466.13|462.13|465.87|461.87|24
1624756860000|2021-06-27 01:21:00|466.07|462.07|466.02|462.02|466.1|462.1|466|462|28
1624756870000|2021-06-27 01:21:10|466|462|465.84|461.84|466|462|465.83|461.83|25
1624756880000|2021-06-27 01:21:20|465.82|461.82|465.32|461.32|465.82|461.82|465.31|461.31|24
1624756890000|2021-06-27 01:21:30|465.29|461.29|465.23|461.23|465.29|461.29|465.23|461.23|19
1624756900000|2021-06-27 01:21:40|465.15|461.15|464.98|460.98|465.15|461.15|464.93|460.93|21
1624756910000|2021-06-27 01:21:50|464.99|460.99|465.05|461.05|465.07|461.07|464.89|460.89|21
1624756920000|2021-06-27 01:22:00|465.07|461.07|465.63|461.63|465.65|461.65|465.07|461.07|32
1624756930000|2021-06-27 01:22:10|465.64|461.64|465.52|461.52|465.77|461.77|465.47|461.47|24
1624756940000|2021-06-27 01:22:20|465.64|461.64|465.73|461.73|465.73|461.73|465.61|461.61|25
1624756950000|2021-06-27 01:22:30|465.74|461.74|465.59|461.59|465.74|461.74|465.56|461.56|18
1624756960000|2021-06-27 01:22:40|465.6|461.6|465.5|461.5|465.6|461.6|465.41|461.41|18
1624756970000|2021-06-27 01:22:50|465.53|461.53|466.13|462.13|466.23|462.23|465.53|461.53|22
1624756980000|2021-06-27 01:23:00|466.15|462.15|465.79|461.79|466.16|462.16|465.79|461.79|29
1624756990000|2021-06-27 01:23:10|465.84|461.84|465.92|461.92|465.92|461.92|465.78|461.78|28
1624757000000|2021-06-27 01:23:20|465.91|461.91|465.9|461.9|465.92|461.92|465.82|461.82|22
1624757010000|2021-06-27 01:23:30|465.89|461.89|465.83|461.83|466.12|462.12|465.83|461.83|28
1624757020000|2021-06-27 01:23:40|465.84|461.84|465.96|461.96|466.06|462.06|465.83|461.83|23
1624757030000|2021-06-27 01:23:50|465.95|461.95|465.68|461.68|465.96|461.96|465.62|461.62|26
1624757040000|2021-06-27 01:24:00|465.66|461.66|465.9|461.9|465.9|461.9|465.66|461.66|18
1624757050000|2021-06-27 01:24:10|465.95|461.95|466.11|462.11|466.11|462.11|465.95|461.95|31
1624757060000|2021-06-27 01:24:20|466.06|462.06|466.23|462.23|466.26|462.26|466.06|462.06|16
1624757070000|2021-06-27 01:24:30|466.24|462.24|466.17|462.17|466.24|462.24|466.07|462.07|20
1624757080000|2021-06-27 01:24:40|466.16|462.16|466.31|462.31|466.33|462.33|466.16|462.16|14
1624757090000|2021-06-27 01:24:50|466.29|462.29|466.13|462.13|466.3|462.3|466.09|462.09|17
1624757100000|2021-06-27 01:25:00|466.15|462.15|466.24|462.24|466.26|462.26|466.15|462.15|16
1624757110000|2021-06-27 01:25:10|466.26|462.26|466.05|462.05|466.31|462.31|466.05|462.05|21
1624757120000|2021-06-27 01:25:20|466.06|462.06|465.73|461.73|466.07|462.07|465.73|461.73|25
1624757130000|2021-06-27 01:25:30|465.72|461.72|465.54|461.54|465.72|461.72|465.54|461.54|12
1624757140000|2021-06-27 01:25:40|465.55|461.55|465.63|461.63|465.63|461.63|465.47|461.47|13
1624757150000|2021-06-27 01:25:50|465.64|461.64|465.6|461.6|465.64|461.64|465.59|461.59|9
1624757160000|2021-06-27 01:26:00|465.62|461.62|465.49|461.49|465.63|461.63|465.49|461.49|19
1624757170000|2021-06-27 01:26:10|465.46|461.46|464.4|460.4|465.49|461.49|464.4|460.4|30
1624757180000|2021-06-27 01:26:20|464.36|460.36|464.1|460.1|464.36|460.36|464.06|460.06|28
1624757190000|2021-06-27 01:26:30|464.09|460.09|464.07|460.07|464.14|460.14|464.07|460.07|15
1624757200000|2021-06-27 01:26:40|464.08|460.08|464.5|460.5|464.63|460.63|464.08|460.08|24
1624757210000|2021-06-27 01:26:50|464.49|460.49|464.78|460.78|464.79|460.79|464.48|460.48|24
1624757220000|2021-06-27 01:27:00|464.77|460.77|464.39|460.39|464.79|460.79|464.39|460.39|24
1624757230000|2021-06-27 01:27:10|464.4|460.4|464.33|460.33|464.4|460.4|464.32|460.32|13
1624757240000|2021-06-27 01:27:20|464.32|460.32|464.52|460.52|464.59|460.59|464.32|460.32|19
1624757250000|2021-06-27 01:27:30|464.46|460.46|464.42|460.42|464.5|460.5|464.42|460.42|15
1624757260000|2021-06-27 01:27:40|464.38|460.38|464.48|460.48|464.48|460.48|464.37|460.37|12
1624757270000|2021-06-27 01:27:50|464.47|460.47|464.12|460.12|464.48|460.48|464.12|460.12|13
1624757280000|2021-06-27 01:28:00|464.15|460.15|465.04|461.04|465.16|461.16|464.15|460.15|27
1624757290000|2021-06-27 01:28:10|465.03|461.03|464.61|460.61|465.04|461.04|464.61|460.61|23
1624757300000|2021-06-27 01:28:20|464.62|460.62|464.75|460.75|464.75|460.75|464.6|460.6|25
1624757310000|2021-06-27 01:28:30|464.76|460.76|464.74|460.74|464.77|460.77|464.74|460.74|7
1624757320000|2021-06-27 01:28:40|464.69|460.69|464.59|460.59|464.72|460.72|464.59|460.59|11
1624757330000|2021-06-27 01:28:50|464.6|460.6|464.46|460.46|464.6|460.6|464.46|460.46|11
1624757340000|2021-06-27 01:29:00|464.47|460.47|465.17|461.17|465.17|461.17|464.47|460.47|22
1624757350000|2021-06-27 01:29:10|465.13|461.13|464.91|460.91|465.13|461.13|464.91|460.91|24
1624757360000|2021-06-27 01:29:20|464.92|460.92|465.09|461.09|465.14|461.14|464.92|460.92|21
1624757370000|2021-06-27 01:29:30|465.11|461.11|465.02|461.02|465.12|461.12|465.02|461.02|21
1624757380000|2021-06-27 01:29:40|465.03|461.03|464.96|460.96|465.04|461.04|464.95|460.95|11
1624757390000|2021-06-27 01:29:50|464.92|460.92|465.93|461.93|465.93|461.93|464.92|460.92|26
1624757400000|2021-06-27 01:30:00|465.97|461.97|466.94|462.94|466.94|462.94|465.97|461.97|35
1624757410000|2021-06-27 01:30:10|467.01|463.01|468.68|464.68|468.68|464.68|467.01|463.01|38
1624757420000|2021-06-27 01:30:20|468.87|464.87|467.5|463.5|468.97|464.97|467.5|463.5|31
1624757430000|2021-06-27 01:30:30|467.38|463.38|467.49|463.49|467.59|463.59|466.98|462.98|37
1624757440000|2021-06-27 01:30:40|467.51|463.51|467.03|463.03|467.51|463.51|467.03|463.03|37
1624757450000|2021-06-27 01:30:50|467.05|463.05|466.86|462.86|467.23|463.23|466.86|462.86|31
1624757460000|2021-06-27 01:31:00|466.87|462.87|467.13|463.13|467.13|463.13|466.87|462.87|33
1624757470000|2021-06-27 01:31:10|467.12|463.12|467.43|463.43|467.63|463.63|467.12|463.12|29
1624757480000|2021-06-27 01:31:20|467.46|463.46|467.97|463.97|468.03|464.03|467.29|463.29|30
1624757490000|2021-06-27 01:31:30|468.05|464.05|468.27|464.27|468.47|464.47|467.97|463.97|33
1624757500000|2021-06-27 01:31:40|468.31|464.31|467.96|463.96|468.31|464.31|467.96|463.96|28
1624757510000|2021-06-27 01:31:50|467.95|463.95|467.8|463.8|468.01|464.01|467.65|463.65|30
1624757520000|2021-06-27 01:32:00|467.79|463.79|467.31|463.31|467.88|463.88|467.22|463.22|35
1624757530000|2021-06-27 01:32:10|467.33|463.33|466.8|462.8|467.33|463.33|466.8|462.8|21
1624757540000|2021-06-27 01:32:20|466.79|462.79|466.22|462.22|466.79|462.79|466.14|462.14|27
1624757550000|2021-06-27 01:32:30|466.2|462.2|466.32|462.32|466.33|462.33|466.15|462.15|26
1624757560000|2021-06-27 01:32:40|466.3|462.3|466.24|462.24|466.31|462.31|466.18|462.18|13
1624757570000|2021-06-27 01:32:50|466.25|462.25|466.53|462.53|466.55|462.55|466.24|462.24|20
1624757580000|2021-06-27 01:33:00|466.56|462.56|467.14|463.14|467.19|463.19|466.56|462.56|31
1624757590000|2021-06-27 01:33:10|467.06|463.06|467.29|463.29|467.61|463.61|467.04|463.04|35
1624757600000|2021-06-27 01:33:20|467.27|463.27|467.14|463.14|467.36|463.36|467.14|463.14|19
1624757610000|2021-06-27 01:33:30|467.13|463.13|466.73|462.73|467.13|463.13|466.57|462.57|20
1624757620000|2021-06-27 01:33:40|466.75|462.75|466.74|462.74|466.94|462.94|466.66|462.66|31
1624757630000|2021-06-27 01:33:50|466.71|462.71|466.79|462.79|466.83|462.83|466.55|462.55|24
1624757640000|2021-06-27 01:34:00|466.78|462.78|466.96|462.96|467.02|463.02|466.78|462.78|23
1624757650000|2021-06-27 01:34:10|467.01|463.01|466.85|462.85|467.07|463.07|466.84|462.84|23
1624757660000|2021-06-27 01:34:20|466.87|462.87|466.49|462.49|466.87|462.87|466.49|462.49|17
1624757670000|2021-06-27 01:34:30|466.57|462.57|466.51|462.51|466.57|462.57|466.47|462.47|16
1624757680000|2021-06-27 01:34:40|466.49|462.49|466.21|462.21|466.49|462.49|466.21|462.21|14
1624757690000|2021-06-27 01:34:50|466.2|462.2|466.16|462.16|466.26|462.26|466.16|462.16|23
1624757700000|2021-06-27 01:35:00|466.17|462.17|465.77|461.77|466.17|462.17|465.74|461.74|22
1624757710000|2021-06-27 01:35:10|465.71|461.71|465.43|461.43|465.71|461.71|465.42|461.42|22
1624757720000|2021-06-27 01:35:20|465.42|461.42|465.66|461.66|465.67|461.67|465.27|461.27|23
1624757730000|2021-06-27 01:35:30|465.69|461.69|466.11|462.11|466.31|462.31|465.69|461.69|31
1624757740000|2021-06-27 01:35:40|466.14|462.14|466.1|462.1|466.18|462.18|466.01|462.01|18
1624757750000|2021-06-27 01:35:50|466.09|462.09|466.17|462.17|466.24|462.24|466.09|462.09|18
1624757760000|2021-06-27 01:36:00|466.18|462.18|466.2|462.2|466.23|462.23|466.18|462.18|15
1624757770000|2021-06-27 01:36:10|466.21|462.21|466.34|462.34|466.36|462.36|466.21|462.21|13
1624757780000|2021-06-27 01:36:20|466.35|462.35|467.06|463.06|467.11|463.11|466.35|462.35|26
1624757790000|2021-06-27 01:36:30|467.16|463.16|466.99|462.99|467.17|463.17|466.99|462.99|21
1624757800000|2021-06-27 01:36:40|467.02|463.02|467.14|463.14|467.14|463.14|467.01|463.01|22
1624757810000|2021-06-27 01:36:50|467.13|463.13|466.54|462.54|467.14|463.14|466.52|462.52|30
1624757820000|2021-06-27 01:37:00|466.55|462.55|466.62|462.62|466.64|462.64|466.51|462.51|16
1624757830000|2021-06-27 01:37:10|466.63|462.63|467.06|463.06|467.2|463.2|466.63|462.63|29
1624757840000|2021-06-27 01:37:20|467.07|463.07|466.91|462.91|467.07|463.07|466.91|462.91|21
1624757850000|2021-06-27 01:37:30|466.87|462.87|466.75|462.75|466.92|462.92|466.69|462.69|24
1624757860000|2021-06-27 01:37:40|466.74|462.74|466.46|462.46|466.78|462.78|466.4|462.4|29
1624757870000|2021-06-27 01:37:50|466.47|462.47|466.13|462.13|466.61|462.61|466.11|462.11|29
1624757880000|2021-06-27 01:38:00|466.11|462.11|466.15|462.15|466.25|462.25|465.94|461.94|32
1624757890000|2021-06-27 01:38:10|466.14|462.14|466.21|462.21|466.24|462.24|466.08|462.08|19
1624757900000|2021-06-27 01:38:20|466.22|462.22|466.43|462.43|466.47|462.47|466.1|462.1|25
1624757910000|2021-06-27 01:38:30|466.47|462.47|466.52|462.52|466.77|462.77|466.46|462.46|20
1624757920000|2021-06-27 01:38:40|466.48|462.48|466.22|462.22|466.51|462.51|466.21|462.21|19
1624757930000|2021-06-27 01:38:50|466.21|462.21|466.3|462.3|466.3|462.3|466.2|462.2|17
1624757940000|2021-06-27 01:39:00|466.31|462.31|466.21|462.21|466.31|462.31|466.2|462.2|18
1624757950000|2021-06-27 01:39:10|466.23|462.23|466.67|462.67|466.71|462.71|466.23|462.23|22
1624757960000|2021-06-27 01:39:20|466.71|462.71|467.08|463.08|467.12|463.12|466.71|462.71|31
1624757970000|2021-06-27 01:39:30|467.02|463.02|466.55|462.55|467.02|463.02|466.55|462.55|25
1624757980000|2021-06-27 01:39:40|466.54|462.54|466.89|462.89|466.89|462.89|466.48|462.48|25
1624757990000|2021-06-27 01:39:50|466.75|462.75|466.58|462.58|466.75|462.75|466.53|462.53|21
1624758000000|2021-06-27 01:40:00|466.59|462.59|466.65|462.65|466.66|462.66|466.59|462.59|13
1624758010000|2021-06-27 01:40:10|466.66|462.66|466.49|462.49|466.66|462.66|466.49|462.49|8
1624758020000|2021-06-27 01:40:20|466.5|462.5|466.31|462.31|466.5|462.5|466.31|462.31|19
1624758030000|2021-06-27 01:40:30|466.28|462.28|466.28|462.28|466.29|462.29|466.26|462.26|5
1624758040000|2021-06-27 01:40:40|466.29|462.29|466.08|462.08|466.29|462.29|466.08|462.08|7
1624758050000|2021-06-27 01:40:50|466.09|462.09|466.16|462.16|466.17|462.17|466.08|462.08|15
1624758060000|2021-06-27 01:41:00|466.13|462.13|466.08|462.08|466.13|462.13|466.08|462.08|6
1624758070000|2021-06-27 01:41:10|466.07|462.07|466.64|462.64|466.64|462.64|466.07|462.07|14
1624758080000|2021-06-27 01:41:20|466.66|462.66|466.2|462.2|466.66|462.66|466.16|462.16|18
1624758090000|2021-06-27 01:41:30|466.18|462.18|466.65|462.65|466.65|462.65|466.18|462.18|25
1624758100000|2021-06-27 01:41:40|466.69|462.69|466.3|462.3|466.69|462.69|466.2|462.2|24
1624758110000|2021-06-27 01:41:50|466.27|462.27|466|462|466.27|462.27|465.99|461.99|14
1624758120000|2021-06-27 01:42:00|465.99|461.99|465.99|461.99|466.05|462.05|465.96|461.96|16
1624758130000|2021-06-27 01:42:10|465.98|461.98|465.67|461.67|465.98|461.98|465.67|461.67|29
1624758140000|2021-06-27 01:42:20|465.68|461.68|465.62|461.62|465.7|461.7|465.59|461.59|11
1624758150000|2021-06-27 01:42:30|465.61|461.61|465.93|461.93|465.93|461.93|465.52|461.52|16
1624758160000|2021-06-27 01:42:40|466|462|465.86|461.86|466.12|462.12|465.77|461.77|27
1624758170000|2021-06-27 01:42:50|465.9|461.9|466.01|462.01|466.1|462.1|465.9|461.9|21
1624758180000|2021-06-27 01:43:00|466.03|462.03|466|462|466.03|462.03|465.98|461.98|14
1624758190000|2021-06-27 01:43:10|465.99|461.99|465.85|461.85|466.01|462.01|465.85|461.85|15
1624758200000|2021-06-27 01:43:20|465.84|461.84|465.83|461.83|465.89|461.89|465.81|461.81|6
1624758210000|2021-06-27 01:43:30|465.77|461.77|465.92|461.92|465.92|461.92|465.67|461.67|18
1624758220000|2021-06-27 01:43:40|465.93|461.93|466.29|462.29|466.33|462.33|465.89|461.89|25
1624758230000|2021-06-27 01:43:50|466.27|462.27|466.03|462.03|466.3|462.3|465.97|461.97|24
1624758240000|2021-06-27 01:44:00|466.01|462.01|465.85|461.85|466.04|462.04|465.85|461.85|18
1624758250000|2021-06-27 01:44:10|465.86|461.86|465.81|461.81|465.87|461.87|465.79|461.79|14
1624758260000|2021-06-27 01:44:20|465.8|461.8|466.55|462.55|466.55|462.55|465.8|461.8|22
1624758270000|2021-06-27 01:44:30|466.64|462.64|467.19|463.19|467.46|463.46|466.62|462.62|34
1624758280000|2021-06-27 01:44:40|467.12|463.12|467.28|463.28|467.43|463.43|467.07|463.07|37
1624758290000|2021-06-27 01:44:50|467.27|463.27|467.34|463.34|467.36|463.36|467.1|463.1|29
1624758300000|2021-06-27 01:45:00|467.36|463.36|467.52|463.52|467.62|463.62|467.32|463.32|28
1624758310000|2021-06-27 01:45:10|467.48|463.48|467.06|463.06|467.59|463.59|467.06|463.06|32
1624758320000|2021-06-27 01:45:20|467.02|463.02|466.69|462.69|467.02|463.02|466.69|462.69|28
1624758330000|2021-06-27 01:45:30|466.59|462.59|466.61|462.61|466.79|462.79|466.59|462.59|28
1624758340000|2021-06-27 01:45:40|466.6|462.6|466.81|462.81|466.81|462.81|466.46|462.46|30
1624758350000|2021-06-27 01:45:50|466.79|462.79|466.39|462.39|466.81|462.81|466.39|462.39|25
1624758360000|2021-06-27 01:46:00|466.38|462.38|466.36|462.36|466.53|462.53|466.35|462.35|16
1624758370000|2021-06-27 01:46:10|466.35|462.35|466.3|462.3|466.37|462.37|466.28|462.28|22
1624758380000|2021-06-27 01:46:20|466.29|462.29|466.23|462.23|466.39|462.39|466.18|462.18|19
1624758390000|2021-06-27 01:46:30|466.22|462.22|466.77|462.77|466.82|462.82|466.22|462.22|28
1624758400000|2021-06-27 01:46:40|466.81|462.81|466.85|462.85|467.13|463.13|466.81|462.81|23
1624758410000|2021-06-27 01:46:50|466.83|462.83|466.48|462.48|466.83|462.83|466.41|462.41|29
1624758420000|2021-06-27 01:47:00|466.49|462.49|466.55|462.55|466.56|462.56|466.38|462.38|19
1624758430000|2021-06-27 01:47:10|466.6|462.6|466.6|462.6|466.81|462.81|466.57|462.57|33
1624758440000|2021-06-27 01:47:20|466.62|462.62|466.69|462.69|466.72|462.72|466.59|462.59|23
1624758450000|2021-06-27 01:47:30|466.7|462.7|466.67|462.67|467.02|463.02|466.66|462.66|28
1624758460000|2021-06-27 01:47:40|466.68|462.68|466.71|462.71|466.71|462.71|466.64|462.64|17
1624758470000|2021-06-27 01:47:50|466.66|462.66|466.92|462.92|466.95|462.95|466.66|462.66|27
1624758480000|2021-06-27 01:48:00|466.91|462.91|466.85|462.85|466.97|462.97|466.81|462.81|28
1624758490000|2021-06-27 01:48:10|466.86|462.86|466.81|462.81|466.86|462.86|466.76|462.76|18
1624758500000|2021-06-27 01:48:20|466.83|462.83|466.82|462.82|466.83|462.83|466.79|462.79|8
1624758510000|2021-06-27 01:48:30|466.79|462.79|466.8|462.8|466.82|462.82|466.77|462.77|19
1624758520000|2021-06-27 01:48:40|466.81|462.81|466.8|462.8|466.81|462.81|466.79|462.79|12
1624758540000|2021-06-27 01:49:00|466.79|462.79|466.83|462.83|466.92|462.92|466.79|462.79|23
1624758550000|2021-06-27 01:49:10|466.82|462.82|466.83|462.83|466.85|462.85|466.81|462.81|16
1624758560000|2021-06-27 01:49:20|466.82|462.82|466.86|462.86|466.95|462.95|466.82|462.82|18
1624758570000|2021-06-27 01:49:30|466.83|462.83|466.79|462.79|466.83|462.83|466.77|462.77|12
1624758580000|2021-06-27 01:49:40|466.78|462.78|466.75|462.75|466.78|462.78|466.75|462.75|6
1624758590000|2021-06-27 01:49:50|466.76|462.76|466.76|462.76|466.79|462.79|466.76|462.76|9
1624758600000|2021-06-27 01:50:00|466.77|462.77|466.67|462.67|466.79|462.79|466.67|462.67|15
1624758610000|2021-06-27 01:50:10|466.66|462.66|466.76|462.76|466.82|462.82|466.63|462.63|18
1624758620000|2021-06-27 01:50:20|466.75|462.75|466.5|462.5|466.77|462.77|466.5|462.5|16
1624758630000|2021-06-27 01:50:30|466.43|462.43|466.17|462.17|466.43|462.43|466.08|462.08|19
1624758640000|2021-06-27 01:50:40|466.16|462.16|465.86|461.86|466.18|462.18|465.85|461.85|27
1624758650000|2021-06-27 01:50:50|465.85|461.85|465.86|461.86|465.89|461.89|465.62|461.62|26
1624758660000|2021-06-27 01:51:00|465.83|461.83|466.26|462.26|466.28|462.28|465.79|461.79|26
1624758670000|2021-06-27 01:51:10|466.25|462.25|466.73|462.73|466.73|462.73|466.19|462.19|22
1624758680000|2021-06-27 01:51:20|466.74|462.74|466.28|462.28|466.74|462.74|466.28|462.28|27
1624758690000|2021-06-27 01:51:30|466.31|462.31|466.12|462.12|466.36|462.36|466.12|462.12|29
1624758700000|2021-06-27 01:51:40|466.17|462.17|466.09|462.09|466.2|462.2|466.06|462.06|17
1624758710000|2021-06-27 01:51:50|466.1|462.1|466.35|462.35|466.35|462.35|466.07|462.07|18
1624758720000|2021-06-27 01:52:00|466.36|462.36|466.59|462.59|466.59|462.59|466.36|462.36|14
1624758730000|2021-06-27 01:52:10|466.64|462.64|466.72|462.72|466.8|462.8|466.57|462.57|22
1624758740000|2021-06-27 01:52:20|466.7|462.7|466.51|462.51|466.7|462.7|466.51|462.51|15
1624758750000|2021-06-27 01:52:30|466.49|462.49|466.47|462.47|466.52|462.52|466.4|462.4|23
1624758760000|2021-06-27 01:52:40|466.45|462.45|466.61|462.61|466.68|462.68|466.45|462.45|11
1624758770000|2021-06-27 01:52:50|466.57|462.57|466.43|462.43|466.57|462.57|466.42|462.42|15
1624758780000|2021-06-27 01:53:00|466.44|462.44|466.44|462.44|466.46|462.46|466.38|462.38|14
1624758790000|2021-06-27 01:53:10|466.45|462.45|466.44|462.44|466.47|462.47|466.43|462.43|10
1624758800000|2021-06-27 01:53:20|466.45|462.45|466.43|462.43|466.46|462.46|466.41|462.41|9
1624758810000|2021-06-27 01:53:30|466.44|462.44|466.44|462.44|466.46|462.46|466.42|462.42|8
1624758820000|2021-06-27 01:53:40|466.45|462.45|466.49|462.49|466.5|462.5|466.45|462.45|10
1624758830000|2021-06-27 01:53:50|466.5|462.5|466.63|462.63|466.63|462.63|466.46|462.46|14
1624758840000|2021-06-27 01:54:00|466.64|462.64|466.66|462.66|466.74|462.74|466.64|462.64|20
1624758850000|2021-06-27 01:54:10|466.65|462.65|466.53|462.53|466.65|462.65|466.51|462.51|18
1624758860000|2021-06-27 01:54:20|466.54|462.54|466.78|462.78|466.78|462.78|466.53|462.53|20
1624758870000|2021-06-27 01:54:30|466.74|462.74|466.67|462.67|466.75|462.75|466.67|462.67|15
1624758880000|2021-06-27 01:54:40|466.68|462.68|466.74|462.74|466.74|462.74|466.62|462.62|22
1624758890000|2021-06-27 01:54:50|466.73|462.73|466.75|462.75|466.75|462.75|466.73|462.73|11
1624758900000|2021-06-27 01:55:00|466.74|462.74|466.92|462.92|466.92|462.92|466.74|462.74|11
1624758910000|2021-06-27 01:55:10|466.91|462.91|466.93|462.93|466.93|462.93|466.88|462.88|10
1624758920000|2021-06-27 01:55:20|466.92|462.92|466.94|462.94|466.96|462.96|466.92|462.92|10
1624758930000|2021-06-27 01:55:30|466.95|462.95|466.63|462.63|466.95|462.95|466.61|462.61|25
1624758940000|2021-06-27 01:55:40|466.61|462.61|466.71|462.71|466.71|462.71|466.54|462.54|18
1624758950000|2021-06-27 01:55:50|466.69|462.69|466.78|462.78|466.84|462.84|466.69|462.69|17
1624758960000|2021-06-27 01:56:00|466.8|462.8|466.71|462.71|466.83|462.83|466.7|462.7|18
1624758970000|2021-06-27 01:56:10|466.72|462.72|466.58|462.58|466.72|462.72|466.51|462.51|15
1624758980000|2021-06-27 01:56:20|466.59|462.59|466.61|462.61|466.61|462.61|466.57|462.57|23
1624758990000|2021-06-27 01:56:30|466.6|462.6|466.49|462.49|466.6|462.6|466.49|462.49|17
1624759000000|2021-06-27 01:56:40|466.5|462.5|466.51|462.51|466.52|462.52|466.46|462.46|15
1624759010000|2021-06-27 01:56:50|466.47|462.47|466.34|462.34|466.47|462.47|466.33|462.33|13
1624759020000|2021-06-27 01:57:00|466.38|462.38|466.39|462.39|466.48|462.48|466.38|462.38|23
1624759030000|2021-06-27 01:57:10|466.38|462.38|466.3|462.3|466.42|462.42|466.25|462.25|15
1624759040000|2021-06-27 01:57:20|466.41|462.41|466.28|462.28|466.44|462.44|466.27|462.27|18
1624759050000|2021-06-27 01:57:30|466.27|462.27|465.96|461.96|466.27|462.27|465.96|461.96|21
1624759060000|2021-06-27 01:57:40|465.97|461.97|465.89|461.89|466|462|465.89|461.89|20
1624759070000|2021-06-27 01:57:50|465.88|461.88|465.84|461.84|465.88|461.88|465.82|461.82|16
1624759080000|2021-06-27 01:58:00|465.85|461.85|465.91|461.91|466.01|462.01|465.84|461.84|21
1624759090000|2021-06-27 01:58:10|465.95|461.95|466.36|462.36|466.46|462.46|465.86|461.86|30
1624759100000|2021-06-27 01:58:20|466.34|462.34|466.28|462.28|466.34|462.34|466.19|462.19|28
1624759110000|2021-06-27 01:58:30|466.27|462.27|466.39|462.39|466.44|462.44|466.27|462.27|15
1624759120000|2021-06-27 01:58:40|466.37|462.37|466.33|462.33|466.38|462.38|466.3|462.3|16
1624759130000|2021-06-27 01:58:50|466.34|462.34|466.27|462.27|466.34|462.34|466.26|462.26|28
1624759140000|2021-06-27 01:59:00|466.28|462.28|466.71|462.71|466.71|462.71|466.27|462.27|15
1624759150000|2021-06-27 01:59:10|466.75|462.75|466.95|462.95|467.05|463.05|466.75|462.75|26
1624759160000|2021-06-27 01:59:20|466.94|462.94|466.71|462.71|467.01|463.01|466.6|462.6|30
1624759170000|2021-06-27 01:59:30|466.72|462.72|466.86|462.86|466.9|462.9|466.71|462.71|19
1624759180000|2021-06-27 01:59:40|466.83|462.83|466.84|462.84|466.95|462.95|466.83|462.83|14
1624759190000|2021-06-27 01:59:50|466.86|462.86|466.91|462.91|466.93|462.93|466.85|462.85|18
1624759200000|2021-06-27 02:00:00|466.92|462.92|467.46|463.46|467.49|463.49|466.91|462.91|27
1624759210000|2021-06-27 02:00:10|467.47|463.47|467.17|463.17|467.48|463.48|467.17|463.17|19
1624759220000|2021-06-27 02:00:20|467.18|463.18|466.8|462.8|467.21|463.21|466.8|462.8|25
1624759230000|2021-06-27 02:00:30|466.81|462.81|466.63|462.63|466.81|462.81|466.63|462.63|20
1624759240000|2021-06-27 02:00:40|466.62|462.62|466.61|462.61|466.62|462.62|466.46|462.46|22
1624759250000|2021-06-27 02:00:50|466.57|462.57|466.37|462.37|466.61|462.61|466.37|462.37|22
1624759260000|2021-06-27 02:01:00|466.38|462.38|466.37|462.37|466.42|462.42|466.34|462.34|12
1624759270000|2021-06-27 02:01:10|466.4|462.4|466.15|462.15|466.4|462.4|466.15|462.15|19
1624759280000|2021-06-27 02:01:20|466.16|462.16|466.19|462.19|466.25|462.25|466.16|462.16|13
1624759290000|2021-06-27 02:01:30|466.17|462.17|466.4|462.4|466.45|462.45|466.17|462.17|18
1624759300000|2021-06-27 02:01:40|466.39|462.39|466.28|462.28|466.39|462.39|466.24|462.24|11
1624759310000|2021-06-27 02:01:50|466.29|462.29|466.24|462.24|466.29|462.29|466.19|462.19|9
1624759320000|2021-06-27 02:02:00|466.22|462.22|466.24|462.24|466.27|462.27|466.22|462.22|11
1624759330000|2021-06-27 02:02:10|466.26|462.26|466.29|462.29|466.29|462.29|466.26|462.26|11
1624759340000|2021-06-27 02:02:20|466.27|462.27|466.36|462.36|466.46|462.46|466.27|462.27|14
1624759350000|2021-06-27 02:02:30|466.35|462.35|466.39|462.39|466.41|462.41|466.31|462.31|11
1624759360000|2021-06-27 02:02:40|466.4|462.4|466.39|462.39|466.4|462.4|466.39|462.39|8
1624759370000|2021-06-27 02:02:50|466.4|462.4|466.4|462.4|466.4|462.4|466.39|462.39|3
1624759380000|2021-06-27 02:03:00|466.41|462.41|466.4|462.4|466.41|462.41|466.4|462.4|12
1624759390000|2021-06-27 02:03:10|466.41|462.41|466.41|462.41|466.42|462.42|466.4|462.4|4
1624759400000|2021-06-27 02:03:20|466.42|462.42|466.46|462.46|466.48|462.48|466.39|462.39|18
1624759410000|2021-06-27 02:03:30|466.45|462.45|466.5|462.5|466.53|462.53|466.44|462.44|11
1624759420000|2021-06-27 02:03:40|466.45|462.45|466.47|462.47|466.52|462.52|466.42|462.42|14
1624759430000|2021-06-27 02:03:50|466.46|462.46|466.49|462.49|466.56|462.56|466.46|462.46|14
1624759440000|2021-06-27 02:04:00|466.48|462.48|466.52|462.52|466.53|462.53|466.47|462.47|14
1624759450000|2021-06-27 02:04:10|466.53|462.53|466.42|462.42|466.55|462.55|466.42|462.42|18
1624759460000|2021-06-27 02:04:20|466.43|462.43|466.36|462.36|466.44|462.44|466.36|462.36|14
1624759470000|2021-06-27 02:04:30|466.39|462.39|466.35|462.35|466.4|462.4|466.35|462.35|12
1624759480000|2021-06-27 02:04:40|466.33|462.33|466.18|462.18|466.33|462.33|466.11|462.11|16
1624759490000|2021-06-27 02:04:50|466.17|462.17|466.18|462.18|466.2|462.2|466.16|462.16|10
1624759500000|2021-06-27 02:05:00|466.19|462.19|466.18|462.18|466.2|462.2|466.13|462.13|19
1624759510000|2021-06-27 02:05:10|466.22|462.22|466.14|462.14|466.23|462.23|466.13|462.13|20
1624759520000|2021-06-27 02:05:20|466.15|462.15|466.13|462.13|466.18|462.18|466.12|462.12|14
1624759530000|2021-06-27 02:05:30|466.12|462.12|466.11|462.11|466.15|462.15|466.11|462.11|15
1624759540000|2021-06-27 02:05:40|466.12|462.12|466.12|462.12|466.21|462.21|466.12|462.12|20
1624759550000|2021-06-27 02:05:50|466.13|462.13|466.31|462.31|466.31|462.31|466.13|462.13|24
1624759560000|2021-06-27 02:06:00|466.36|462.36|466.43|462.43|466.45|462.45|466.31|462.31|26
1624759570000|2021-06-27 02:06:10|466.42|462.42|466.39|462.39|466.42|462.42|466.32|462.32|22
1624759580000|2021-06-27 02:06:20|466.38|462.38|466.34|462.34|466.44|462.44|466.34|462.34|18
1624759590000|2021-06-27 02:06:30|466.36|462.36|466.29|462.29|466.36|462.36|466.29|462.29|19
1624759600000|2021-06-27 02:06:40|466.27|462.27|466.29|462.29|466.3|462.3|466.24|462.24|20
1624759610000|2021-06-27 02:06:50|466.28|462.28|466.28|462.28|466.29|462.29|466.27|462.27|10
1624759620000|2021-06-27 02:07:00|466.29|462.29|466.23|462.23|466.29|462.29|466.22|462.22|12
1624759630000|2021-06-27 02:07:10|466.24|462.24|466.25|462.25|466.27|462.27|466.23|462.23|11
1624759640000|2021-06-27 02:07:20|466.24|462.24|466.5|462.5|466.5|462.5|466.24|462.24|18
1624759650000|2021-06-27 02:07:30|466.56|462.56|466.56|462.56|466.61|462.61|466.55|462.55|8
1624759660000|2021-06-27 02:07:40|466.54|462.54|466.6|462.6|466.64|462.64|466.54|462.54|10
1624759670000|2021-06-27 02:07:50|466.61|462.61|466.6|462.6|466.61|462.61|466.54|462.54|15
1624759680000|2021-06-27 02:08:00|466.59|462.59|466.44|462.44|466.59|462.59|466.41|462.41|21
1624759690000|2021-06-27 02:08:10|466.43|462.43|466.38|462.38|466.44|462.44|466.33|462.33|19
1624759700000|2021-06-27 02:08:20|466.39|462.39|466.61|462.61|466.62|462.62|466.37|462.37|18
1624759710000|2021-06-27 02:08:30|466.68|462.68|466.62|462.62|466.71|462.71|466.62|462.62|18
1624759720000|2021-06-27 02:08:40|466.63|462.63|466.61|462.61|466.69|462.69|466.6|462.6|14
1624759730000|2021-06-27 02:08:50|466.62|462.62|466.62|462.62|466.63|462.63|466.62|462.62|9
1624759740000|2021-06-27 02:09:00|466.63|462.63|466.68|462.68|466.7|462.7|466.61|462.61|15
1624759750000|2021-06-27 02:09:10|466.65|462.65|466.49|462.49|466.7|462.7|466.49|462.49|23
1624759760000|2021-06-27 02:09:20|466.46|462.46|466.55|462.55|466.58|462.58|466.38|462.38|22
1624759770000|2021-06-27 02:09:30|466.54|462.54|466.51|462.51|466.55|462.55|466.5|462.5|16
1624759780000|2021-06-27 02:09:40|466.52|462.52|466.46|462.46|466.52|462.52|466.46|462.46|10
1624759790000|2021-06-27 02:09:50|466.48|462.48|466.33|462.33|466.48|462.48|466.32|462.32|11
1624759800000|2021-06-27 02:10:00|466.34|462.34|466.48|462.48|466.49|462.49|466.34|462.34|16
1624759810000|2021-06-27 02:10:10|466.49|462.49|466.59|462.59|466.72|462.72|466.47|462.47|21
1624759820000|2021-06-27 02:10:20|466.57|462.57|466.26|462.26|466.57|462.57|466.21|462.21|26
1624759830000|2021-06-27 02:10:30|466.27|462.27|466.25|462.25|466.27|462.27|466.25|462.25|7
1624759840000|2021-06-27 02:10:40|466.26|462.26|465.72|461.72|466.26|462.26|465.7|461.7|22
1624759850000|2021-06-27 02:10:50|465.71|461.71|465.4|461.4|465.74|461.74|465.4|461.4|13
1624759860000|2021-06-27 02:11:00|465.41|461.41|465.67|461.67|465.72|461.72|465.4|461.4|21
1624759870000|2021-06-27 02:11:10|465.68|461.68|465.7|461.7|465.72|461.72|465.66|461.66|10
1624759880000|2021-06-27 02:11:20|465.71|461.71|465.65|461.65|465.72|461.72|465.63|461.63|14
1624759890000|2021-06-27 02:11:30|465.66|461.66|465.6|461.6|465.66|461.66|465.59|461.59|11
1624759900000|2021-06-27 02:11:40|465.63|461.63|465.82|461.82|465.9|461.9|465.63|461.63|15
1624759910000|2021-06-27 02:11:50|465.81|461.81|466.19|462.19|466.22|462.22|465.81|461.81|25
1624759920000|2021-06-27 02:12:00|466.24|462.24|466.31|462.31|466.36|462.36|466.24|462.24|12
1624759930000|2021-06-27 02:12:10|466.28|462.28|466.34|462.34|466.36|462.36|466.28|462.28|12
1624759940000|2021-06-27 02:12:20|466.32|462.32|465.74|461.74|466.33|462.33|465.74|461.74|16
1624759950000|2021-06-27 02:12:30|465.73|461.73|465.59|461.59|465.73|461.73|465.58|461.58|14
1624759960000|2021-06-27 02:12:40|465.6|461.6|465.59|461.59|465.67|461.67|465.58|461.58|22
1624759970000|2021-06-27 02:12:50|465.6|461.6|465.63|461.63|465.69|461.69|465.6|461.6|19
1624759980000|2021-06-27 02:13:00|465.64|461.64|465.55|461.55|465.64|461.64|465.55|461.55|8
1624759990000|2021-06-27 02:13:10|465.56|461.56|465.52|461.52|465.57|461.57|465.46|461.46|15
1624760000000|2021-06-27 02:13:20|465.53|461.53|465.16|461.16|465.53|461.53|465.15|461.15|18
1624760010000|2021-06-27 02:13:30|465.14|461.14|465.14|461.14|465.14|461.14|465.14|461.14|1
1624760020000|2021-06-27 02:13:40|465.15|461.15|465.2|461.2|465.2|461.2|465.15|461.15|13
1624760030000|2021-06-27 02:13:50|465.19|461.19|465.15|461.15|465.24|461.24|465.14|461.14|20
1624760040000|2021-06-27 02:14:00|465.14|461.14|465.15|461.15|465.16|461.16|465.14|461.14|6
1624760050000|2021-06-27 02:14:10|465.13|461.13|465.34|461.34|465.34|461.34|465.13|461.13|14
1624760060000|2021-06-27 02:14:20|465.33|461.33|465.32|461.32|465.37|461.37|465.3|461.3|14
1624760070000|2021-06-27 02:14:30|465.3|461.3|465.27|461.27|465.32|461.32|465.26|461.26|18
1624760080000|2021-06-27 02:14:40|465.3|461.3|465.3|461.3|465.3|461.3|465.24|461.24|11
1624760090000|2021-06-27 02:14:50|465.27|461.27|465.46|461.46|465.59|461.59|465.27|461.27|22
1624760100000|2021-06-27 02:15:00|465.47|461.47|465.99|461.99|466|462|465.47|461.47|25
1624760110000|2021-06-27 02:15:10|466|462|466.1|462.1|466.16|462.16|465.93|461.93|21
1624760120000|2021-06-27 02:15:20|466.09|462.09|466.36|462.36|466.36|462.36|466|462|19
1624760130000|2021-06-27 02:15:30|466.37|462.37|466.15|462.15|466.49|462.49|466.15|462.15|22
1624760140000|2021-06-27 02:15:40|466.11|462.11|465.97|461.97|466.33|462.33|465.89|461.89|18
1624760150000|2021-06-27 02:15:50|465.96|461.96|465.89|461.89|465.97|461.97|465.85|461.85|25
1624760160000|2021-06-27 02:16:00|465.88|461.88|465.93|461.93|465.99|461.99|465.88|461.88|20
1624760170000|2021-06-27 02:16:10|465.92|461.92|465.87|461.87|465.92|461.92|465.76|461.76|20
1624760180000|2021-06-27 02:16:20|465.86|461.86|465.76|461.76|465.86|461.86|465.74|461.74|16
1624760190000|2021-06-27 02:16:30|465.75|461.75|465.77|461.77|465.78|461.78|465.74|461.74|17
1624760200000|2021-06-27 02:16:40|465.76|461.76|465.74|461.74|465.79|461.79|465.74|461.74|14
1624760210000|2021-06-27 02:16:50|465.76|461.76|465.75|461.75|465.76|461.76|465.75|461.75|2
1624760220000|2021-06-27 02:17:00|465.71|461.71|465.73|461.73|465.75|461.75|465.71|461.71|7
1624760230000|2021-06-27 02:17:10|465.69|461.69|465.53|461.53|465.69|461.69|465.47|461.47|16
1624760240000|2021-06-27 02:17:20|465.52|461.52|465.39|461.39|465.52|461.52|465.37|461.37|13
1624760250000|2021-06-27 02:17:30|465.37|461.37|465.4|461.4|465.42|461.42|465.37|461.37|18
1624760260000|2021-06-27 02:17:40|465.38|461.38|465.26|461.26|465.41|461.41|465.26|461.26|17
1624760270000|2021-06-27 02:17:50|465.25|461.25|465.17|461.17|465.28|461.28|465.17|461.17|7
1624760280000|2021-06-27 02:18:00|465.18|461.18|465.75|461.75|465.88|461.88|465.18|461.18|29
1624760290000|2021-06-27 02:18:10|465.77|461.77|465.92|461.92|465.93|461.93|465.73|461.73|22
1624760300000|2021-06-27 02:18:20|465.93|461.93|466.27|462.27|466.28|462.28|465.93|461.93|27
1624760310000|2021-06-27 02:18:30|466.28|462.28|466.47|462.47|466.51|462.51|466.26|462.26|23
1624760320000|2021-06-27 02:18:40|466.46|462.46|466.15|462.15|466.46|462.46|466.12|462.12|18
1624760330000|2021-06-27 02:18:50|466.16|462.16|466.29|462.29|466.3|462.3|466.16|462.16|15
1624760340000|2021-06-27 02:19:00|466.28|462.28|466.41|462.41|466.41|462.41|466.24|462.24|18
1624760350000|2021-06-27 02:19:10|466.42|462.42|466.53|462.53|466.55|462.55|466.41|462.41|24
1624760360000|2021-06-27 02:19:20|466.54|462.54|466.54|462.54|466.69|462.69|466.52|462.52|18
1624760370000|2021-06-27 02:19:30|466.53|462.53|466.55|462.55|466.57|462.57|466.47|462.47|18
1624760380000|2021-06-27 02:19:40|466.56|462.56|466.55|462.55|466.56|462.56|466.54|462.54|11
1624760390000|2021-06-27 02:19:50|466.54|462.54|466.29|462.29|466.54|462.54|466.27|462.27|24
1624760400000|2021-06-27 02:20:00|466.3|462.3|466.65|462.65|466.65|462.65|466.3|462.3|20
1624760410000|2021-06-27 02:20:10|466.66|462.66|466.73|462.73|466.78|462.78|466.62|462.62|20
1624760420000|2021-06-27 02:20:20|466.78|462.78|466.71|462.71|466.81|462.81|466.64|462.64|24
1624760430000|2021-06-27 02:20:30|466.74|462.74|467.24|463.24|467.26|463.26|466.74|462.74|27
1624760440000|2021-06-27 02:20:40|467.33|463.33|467.46|463.46|467.65|463.65|467.33|463.33|33
1624760450000|2021-06-27 02:20:50|467.47|463.47|467.64|463.64|467.65|463.65|467.4|463.4|24
1624760460000|2021-06-27 02:21:00|467.65|463.65|467.59|463.59|467.75|463.75|467.52|463.52|28
1624760470000|2021-06-27 02:21:10|467.6|463.6|467.57|463.57|467.69|463.69|467.57|463.57|23
1624760480000|2021-06-27 02:21:20|467.58|463.58|467.34|463.34|467.58|463.58|467.34|463.34|16
1624760490000|2021-06-27 02:21:30|467.35|463.35|467.54|463.54|467.54|463.54|467.33|463.33|15
1624760500000|2021-06-27 02:21:40|467.52|463.52|467.56|463.56|467.58|463.58|467.46|463.46|22
1624760510000|2021-06-27 02:21:50|467.52|463.52|467.45|463.45|467.54|463.54|467.43|463.43|13
1624760520000|2021-06-27 02:22:00|467.46|463.46|467.41|463.41|467.46|463.46|467.4|463.4|16
1624760530000|2021-06-27 02:22:10|467.43|463.43|467.65|463.65|467.65|463.65|467.43|463.43|24
1624760540000|2021-06-27 02:22:20|467.79|463.79|468.12|464.12|468.14|464.14|467.79|463.79|28
1624760550000|2021-06-27 02:22:30|468.11|464.11|468.07|464.07|468.15|464.15|467.95|463.95|28
1624760560000|2021-06-27 02:22:40|468.06|464.06|467.87|463.87|468.06|464.06|467.72|463.72|30
1624760570000|2021-06-27 02:22:50|467.9|463.9|467.95|463.95|468.2|464.2|467.89|463.89|29
1624760580000|2021-06-27 02:23:00|467.99|463.99|468.93|464.93|468.93|464.93|467.99|463.99|30
1624760590000|2021-06-27 02:23:10|468.96|464.96|469.19|465.19|469.52|465.52|468.96|464.96|38
1624760600000|2021-06-27 02:23:20|469.17|465.17|468.94|464.94|469.4|465.4|468.89|464.89|32
1624760610000|2021-06-27 02:23:30|468.93|464.93|469.08|465.08|469.25|465.25|468.93|464.93|27
1624760620000|2021-06-27 02:23:40|469.07|465.07|469.14|465.14|469.2|465.2|469.05|465.05|30
1624760630000|2021-06-27 02:23:50|469.16|465.16|469.18|465.18|469.21|465.21|469.14|465.14|23
1624760640000|2021-06-27 02:24:00|469.17|465.17|469.43|465.43|469.53|465.53|469.16|465.16|32
1624760650000|2021-06-27 02:24:10|469.41|465.41|469.23|465.23|469.43|465.43|469.23|465.23|23
1624760660000|2021-06-27 02:24:20|469.24|465.24|469.29|465.29|469.29|465.29|469.22|465.22|17
1624760670000|2021-06-27 02:24:30|469.34|465.34|469.52|465.52|469.53|465.53|469.34|465.34|27
1624760680000|2021-06-27 02:24:40|469.53|465.53|469.58|465.58|469.81|465.81|469.53|465.53|28
1624760690000|2021-06-27 02:24:50|469.57|465.57|469.43|465.43|469.59|465.59|469.42|465.42|17
1624760700000|2021-06-27 02:25:00|469.41|465.41|469.4|465.4|469.64|465.64|469.36|465.36|26
1624760710000|2021-06-27 02:25:10|469.37|465.37|469.09|465.09|469.37|465.37|469.09|465.09|29
1624760720000|2021-06-27 02:25:20|469.08|465.08|469.13|465.13|469.15|465.15|468.96|464.96|25
1624760730000|2021-06-27 02:25:30|469.12|465.12|468.92|464.92|469.14|465.14|468.92|464.92|24
1624760740000|2021-06-27 02:25:40|468.93|464.93|469.1|465.1|469.13|465.13|468.93|464.93|26
1624760750000|2021-06-27 02:25:50|469.11|465.11|469.09|465.09|469.12|465.12|469.06|465.06|16
1624760760000|2021-06-27 02:26:00|469.11|465.11|469.22|465.22|469.25|465.25|469.07|465.07|24
1624760770000|2021-06-27 02:26:10|469.21|465.21|469.2|465.2|469.22|465.22|469.18|465.18|18
1624760780000|2021-06-27 02:26:20|469.19|465.19|469.23|465.23|469.23|465.23|469.08|465.08|23
1624760790000|2021-06-27 02:26:30|469.29|465.29|469.64|465.64|469.79|465.79|469.29|465.29|28
1624760800000|2021-06-27 02:26:40|469.66|465.66|469.62|465.62|469.69|465.69|469.59|465.59|25
1624760810000|2021-06-27 02:26:50|469.61|465.61|469.82|465.82|469.84|465.84|469.59|465.59|30
1624760820000|2021-06-27 02:27:00|469.83|465.83|469.76|465.76|469.83|465.83|469.67|465.67|27
1624760830000|2021-06-27 02:27:10|469.73|465.73|469.7|465.7|469.81|465.81|469.7|465.7|19
1624760840000|2021-06-27 02:27:20|469.71|465.71|469.32|465.32|469.77|465.77|469.25|465.25|28
1624760850000|2021-06-27 02:27:30|469.28|465.28|469.27|465.27|469.39|465.39|469.21|465.21|25
1624760860000|2021-06-27 02:27:40|469.29|465.29|469.68|465.68|469.68|465.68|469.29|465.29|31
1624760870000|2021-06-27 02:27:50|469.7|465.7|469.79|465.79|469.88|465.88|469.55|465.55|36
1624760880000|2021-06-27 02:28:00|469.82|465.82|470.09|466.09|470.1|466.1|469.82|465.82|26
1624760890000|2021-06-27 02:28:10|470.1|466.1|470.06|466.06|470.1|466.1|470.05|466.05|15
1624760900000|2021-06-27 02:28:20|470.04|466.04|470.07|466.07|470.07|466.07|470.01|466.01|19
1624760910000|2021-06-27 02:28:30|470.06|466.06|470.21|466.21|470.22|466.22|470.03|466.03|17
1624760920000|2021-06-27 02:28:40|470.2|466.2|469.92|465.92|470.2|466.2|469.88|465.88|20
1624760930000|2021-06-27 02:28:50|469.94|465.94|469.94|465.94|470.03|466.03|469.94|465.94|19
1624760940000|2021-06-27 02:29:00|469.96|465.96|469.92|465.92|469.99|465.99|469.92|465.92|8
1624760950000|2021-06-27 02:29:10|469.94|465.94|469.94|465.94|469.94|465.94|469.92|465.92|13
1624760960000|2021-06-27 02:29:20|469.89|465.89|469.96|465.96|470|466|469.89|465.89|28
1624760970000|2021-06-27 02:29:30|469.95|465.95|469.82|465.82|469.96|465.96|469.8|465.8|23
1624760980000|2021-06-27 02:29:40|469.81|465.81|469.45|465.45|469.81|465.81|469.45|465.45|21
1624760990000|2021-06-27 02:29:50|469.46|465.46|469.3|465.3|469.48|465.48|469.27|465.27|28
1624761000000|2021-06-27 02:30:00|469.28|465.28|469.95|465.95|470.02|466.02|469.28|465.28|28
1624761010000|2021-06-27 02:30:10|469.96|465.96|469.41|465.41|469.96|465.96|469.4|465.4|32
1624761020000|2021-06-27 02:30:20|469.38|465.38|469.25|465.25|469.38|465.38|469.25|465.25|12
1624761030000|2021-06-27 02:30:30|469.24|465.24|469.12|465.12|469.26|465.26|469.09|465.09|15
1624761040000|2021-06-27 02:30:40|469.13|465.13|468.77|464.77|469.25|465.25|468.77|464.77|26
1624761050000|2021-06-27 02:30:50|468.72|464.72|468.66|464.66|468.78|464.78|468.57|464.57|29
1624761060000|2021-06-27 02:31:00|468.68|464.68|468.78|464.78|468.78|464.78|468.67|464.67|23
1624761070000|2021-06-27 02:31:10|468.79|464.79|468.73|464.73|468.82|464.82|468.73|464.73|23
1624761080000|2021-06-27 02:31:20|468.71|464.71|468.7|464.7|468.79|464.79|468.68|464.68|25
1624761090000|2021-06-27 02:31:30|468.69|464.69|468.41|464.41|468.7|464.7|468.41|464.41|20
1624761100000|2021-06-27 02:31:40|468.34|464.34|468.24|464.24|468.34|464.34|468.13|464.13|24
1624761110000|2021-06-27 02:31:50|468.23|464.23|467.98|463.98|468.24|464.24|467.98|463.98|23
1624761120000|2021-06-27 02:32:00|467.97|463.97|468.01|464.01|468.01|464.01|467.9|463.9|16
1624761130000|2021-06-27 02:32:10|468.06|464.06|468.15|464.15|468.24|464.24|468.06|464.06|23
1624761140000|2021-06-27 02:32:20|468.16|464.16|468.08|464.08|468.18|464.18|468.07|464.07|19
1624761150000|2021-06-27 02:32:30|468.04|464.04|468.01|464.01|468.06|464.06|468|464|17
1624761160000|2021-06-27 02:32:40|468|464|467.65|463.65|468.02|464.02|467.65|463.65|23
1624761170000|2021-06-27 02:32:50|467.63|463.63|467.32|463.32|467.67|463.67|467.32|463.32|16
1624761180000|2021-06-27 02:33:00|467.36|463.36|467.72|463.72|467.72|463.72|467.34|463.34|16
1624761190000|2021-06-27 02:33:10|467.71|463.71|467.93|463.93|467.96|463.96|467.71|463.71|28
1624761200000|2021-06-27 02:33:20|467.94|463.94|467.72|463.72|467.94|463.94|467.71|463.71|15
1624761210000|2021-06-27 02:33:30|467.71|463.71|467.76|463.76|467.76|463.76|467.64|463.64|20
1624761220000|2021-06-27 02:33:40|467.75|463.75|467.83|463.83|467.83|463.83|467.6|463.6|21
1624761230000|2021-06-27 02:33:50|467.84|463.84|468.14|464.14|468.23|464.23|467.83|463.83|20
1624761240000|2021-06-27 02:34:00|468.15|464.15|467.84|463.84|468.15|464.15|467.83|463.83|22
1624761250000|2021-06-27 02:34:10|467.83|463.83|467.5|463.5|467.83|463.83|467.46|463.46|16
1624761260000|2021-06-27 02:34:20|467.52|463.52|467.55|463.55|467.57|463.57|467.51|463.51|20
1624761270000|2021-06-27 02:34:30|467.56|463.56|467.5|463.5|467.57|463.57|467.5|463.5|11
1624761280000|2021-06-27 02:34:40|467.49|463.49|467.46|463.46|467.53|463.53|467.46|463.46|7
1624761290000|2021-06-27 02:34:50|467.48|463.48|467.52|463.52|467.53|463.53|467.37|463.37|17
1624761300000|2021-06-27 02:35:00|467.47|463.47|467.48|463.48|467.52|463.52|467.47|463.47|14
1624761310000|2021-06-27 02:35:10|467.47|463.47|467.46|463.46|467.49|463.49|467.46|463.46|11
1624761320000|2021-06-27 02:35:20|467.44|463.44|467.4|463.4|467.46|463.46|467.37|463.37|16
1624761330000|2021-06-27 02:35:30|467.39|463.39|467.35|463.35|467.4|463.4|467.35|463.35|14
1624761340000|2021-06-27 02:35:40|467.37|463.37|467.37|463.37|467.39|463.39|467.32|463.32|9
1624761350000|2021-06-27 02:35:50|467.38|463.38|467.33|463.33|467.4|463.4|467.33|463.33|12
1624761360000|2021-06-27 02:36:00|467.32|463.32|467.37|463.37|467.37|463.37|467.3|463.3|8
1624761370000|2021-06-27 02:36:10|467.36|463.36|467.15|463.15|467.36|463.36|467.14|463.14|19
1624761380000|2021-06-27 02:36:20|467.18|463.18|467.13|463.13|467.19|463.19|467.12|463.12|26
1624761390000|2021-06-27 02:36:30|467.15|463.15|467.16|463.16|467.19|463.19|467.11|463.11|17
1624761400000|2021-06-27 02:36:40|467.15|463.15|467.33|463.33|467.33|463.33|467.12|463.12|24
1624761410000|2021-06-27 02:36:50|467.35|463.35|467.55|463.55|467.67|463.67|467.35|463.35|26
1624761420000|2021-06-27 02:37:00|467.57|463.57|467.71|463.71|467.71|463.71|467.56|463.56|17
1624761430000|2021-06-27 02:37:10|467.72|463.72|467.52|463.52|467.72|463.72|467.52|463.52|27
1624761440000|2021-06-27 02:37:20|467.51|463.51|467.88|463.88|467.88|463.88|467.51|463.51|19
1624761450000|2021-06-27 02:37:30|467.89|463.89|468.35|464.35|468.38|464.38|467.89|463.89|21
1624761460000|2021-06-27 02:37:40|468.36|464.36|468.61|464.61|468.61|464.61|468.27|464.27|17
1624761470000|2021-06-27 02:37:50|468.62|464.62|468.62|464.62|468.72|464.72|468.58|464.58|18
1624761480000|2021-06-27 02:38:00|468.66|464.66|468.62|464.62|468.67|464.67|468.57|464.57|19
1624761490000|2021-06-27 02:38:10|468.63|464.63|468.51|464.51|468.63|464.63|468.51|464.51|7
1624761500000|2021-06-27 02:38:20|468.48|464.48|468.37|464.37|468.48|464.48|468.37|464.37|8
1624761510000|2021-06-27 02:38:30|468.38|464.38|468.48|464.48|468.62|464.62|468.38|464.38|26
1624761520000|2021-06-27 02:38:40|468.54|464.54|468.52|464.52|468.67|464.67|468.52|464.52|23
1624761530000|2021-06-27 02:38:50|468.53|464.53|468.68|464.68|468.68|464.68|468.5|464.5|19
1624761540000|2021-06-27 02:39:00|468.69|464.69|468.89|464.89|468.91|464.91|468.67|464.67|14
1624761550000|2021-06-27 02:39:10|468.9|464.9|468.88|464.88|468.9|464.9|468.88|464.88|7
1624761560000|2021-06-27 02:39:20|468.89|464.89|468.71|464.71|468.92|464.92|468.66|464.66|17
1624761570000|2021-06-27 02:39:30|468.75|464.75|468.73|464.73|468.75|464.75|468.69|464.69|9
1624761580000|2021-06-27 02:39:40|468.72|464.72|468.72|464.72|468.76|464.76|468.71|464.71|14
1624761590000|2021-06-27 02:39:50|468.71|464.71|468.66|464.66|468.71|464.71|468.66|464.66|8
1624761600000|2021-06-27 02:40:00|468.65|464.65|468.87|464.87|468.89|464.89|468.51|464.51|20
1624761610000|2021-06-27 02:40:10|468.9|464.9|468.84|464.84|468.96|464.96|468.84|464.84|24
1624761620000|2021-06-27 02:40:20|468.82|464.82|468.66|464.66|468.84|464.84|468.66|464.66|22
1624761630000|2021-06-27 02:40:30|468.65|464.65|468.59|464.59|468.65|464.65|468.55|464.55|11
1624761640000|2021-06-27 02:40:40|468.72|464.72|468.75|464.75|468.86|464.86|468.63|464.63|24
1624761650000|2021-06-27 02:40:50|468.67|464.67|468.68|464.68|468.7|464.7|468.67|464.67|13
1624761660000|2021-06-27 02:41:00|468.69|464.69|468.87|464.87|468.88|464.88|468.69|464.69|18
1624761670000|2021-06-27 02:41:10|468.88|464.88|468.99|464.99|469.1|465.1|468.88|464.88|15
1624761680000|2021-06-27 02:41:20|469.01|465.01|469.01|465.01|469.06|465.06|469|465|19
1624761690000|2021-06-27 02:41:30|469|465|468.96|464.96|469.01|465.01|468.9|464.9|18
1624761700000|2021-06-27 02:41:40|468.93|464.93|469.62|465.62|469.62|465.62|468.93|464.93|21
1624761710000|2021-06-27 02:41:50|469.64|465.64|469.65|465.65|469.66|465.66|469.62|465.62|15
1624761720000|2021-06-27 02:42:00|469.64|465.64|469.52|465.52|469.64|465.64|469.51|465.51|11
1624761730000|2021-06-27 02:42:10|469.47|465.47|469.43|465.43|469.49|465.49|469.39|465.39|18
1624761740000|2021-06-27 02:42:20|469.42|465.42|469.15|465.15|469.42|465.42|469.11|465.11|24
1624761750000|2021-06-27 02:42:30|469.18|465.18|469.52|465.52|469.66|465.66|469.18|465.18|30
1624761760000|2021-06-27 02:42:40|469.54|465.54|469.04|465.04|469.54|465.54|469.03|465.03|30
1624761770000|2021-06-27 02:42:50|469.05|465.05|469.05|465.05|469.15|465.15|469|465|20
1624761780000|2021-06-27 02:43:00|469.07|465.07|468.89|464.89|469.07|465.07|468.85|464.85|28
1624761790000|2021-06-27 02:43:10|468.9|464.9|468.85|464.85|468.94|464.94|468.85|464.85|21
1624761800000|2021-06-27 02:43:20|468.87|464.87|468.87|464.87|468.91|464.91|468.8|464.8|16
1624761810000|2021-06-27 02:43:30|468.88|464.88|468.94|464.94|468.99|464.99|468.88|464.88|16
1624761820000|2021-06-27 02:43:40|468.93|464.93|468.95|464.95|468.98|464.98|468.91|464.91|20
1624761830000|2021-06-27 02:43:50|468.98|464.98|468.96|464.96|468.98|464.98|468.94|464.94|11
1624761840000|2021-06-27 02:44:00|468.97|464.97|468.97|464.97|468.97|464.97|468.95|464.95|10
1624761850000|2021-06-27 02:44:10|468.98|464.98|468.98|464.98|468.98|464.98|468.95|464.95|13
1624761860000|2021-06-27 02:44:20|468.97|464.97|468.76|464.76|468.98|464.98|468.76|464.76|17
1624761870000|2021-06-27 02:44:30|468.77|464.77|468.76|464.76|468.78|464.78|468.75|464.75|10
1624761880000|2021-06-27 02:44:40|468.77|464.77|468.94|464.94|468.94|464.94|468.76|464.76|12
1624761890000|2021-06-27 02:44:50|468.95|464.95|468.94|464.94|468.95|464.95|468.91|464.91|16
1624761900000|2021-06-27 02:45:00|468.93|464.93|468.94|464.94|468.94|464.94|468.92|464.92|6
1624761910000|2021-06-27 02:45:10|468.93|464.93|468.81|464.81|468.93|464.93|468.79|464.79|13
1624761920000|2021-06-27 02:45:20|468.79|464.79|468.82|464.82|468.9|464.9|468.79|464.79|17
1624761930000|2021-06-27 02:45:30|468.81|464.81|468.81|464.81|468.85|464.85|468.79|464.79|13
1624761940000|2021-06-27 02:45:40|468.84|464.84|468.82|464.82|468.84|464.84|468.82|464.82|3
1624761950000|2021-06-27 02:45:50|468.81|464.81|468.74|464.74|468.83|464.83|468.74|464.74|16
1624761960000|2021-06-27 02:46:00|468.73|464.73|468.73|464.73|468.75|464.75|468.73|464.73|4
1624761970000|2021-06-27 02:46:10|468.68|464.68|468.72|464.72|468.73|464.73|468.68|464.68|5
1624761980000|2021-06-27 02:46:20|468.73|464.73|468.44|464.44|468.73|464.73|468.41|464.41|13
1624761990000|2021-06-27 02:46:30|468.45|464.45|468.28|464.28|468.45|464.45|468.24|464.24|17
1624762000000|2021-06-27 02:46:40|468.26|464.26|468.32|464.32|468.39|464.39|468.26|464.26|19
1624762010000|2021-06-27 02:46:50|468.28|464.28|468.13|464.13|468.29|464.29|468.13|464.13|14
1624762020000|2021-06-27 02:47:00|468.14|464.14|468|464|468.17|464.17|468|464|16
1624762030000|2021-06-27 02:47:10|467.99|463.99|467.67|463.67|467.99|463.99|467.67|463.67|20
1624762040000|2021-06-27 02:47:20|467.66|463.66|467.74|463.74|467.74|463.74|467.65|463.65|17
1624762050000|2021-06-27 02:47:30|467.75|463.75|467.73|463.73|467.75|463.75|467.72|463.72|14
1624762060000|2021-06-27 02:47:40|467.72|463.72|468|464|468.02|464.02|467.71|463.71|24
1624762070000|2021-06-27 02:47:50|467.99|463.99|467.8|463.8|467.99|463.99|467.79|463.79|17
1624762080000|2021-06-27 02:48:00|467.79|463.79|467.96|463.96|468.15|464.15|467.79|463.79|25
1624762090000|2021-06-27 02:48:10|467.97|463.97|467.95|463.95|467.98|463.98|467.92|463.92|16
1624762100000|2021-06-27 02:48:20|467.96|463.96|467.99|463.99|467.99|463.99|467.96|463.96|14
1624762110000|2021-06-27 02:48:30|468|464|467.87|463.87|468.01|464.01|467.86|463.86|16
1624762120000|2021-06-27 02:48:40|467.86|463.86|467.88|463.88|467.91|463.91|467.86|463.86|13
1624762130000|2021-06-27 02:48:50|467.89|463.89|467.72|463.72|467.89|463.89|467.72|463.72|7
1624762140000|2021-06-27 02:49:00|467.71|463.71|467.88|463.88|467.88|463.88|467.7|463.7|21
1624762150000|2021-06-27 02:49:10|467.87|463.87|467.79|463.79|467.87|463.87|467.77|463.77|20
1624762160000|2021-06-27 02:49:20|467.8|463.8|467.78|463.78|467.81|463.81|467.78|463.78|17
1624762170000|2021-06-27 02:49:30|467.79|463.79|467.73|463.73|467.79|463.79|467.73|463.73|5
1624762180000|2021-06-27 02:49:40|467.74|463.74|467.76|463.76|467.77|463.77|467.74|463.74|6
1624762190000|2021-06-27 02:49:50|467.78|463.78|467.77|463.77|467.79|463.79|467.76|463.76|6
1624762200000|2021-06-27 02:50:00|467.76|463.76|468|464|468.19|464.19|467.76|463.76|26
1624762210000|2021-06-27 02:50:10|467.94|463.94|467.71|463.71|467.94|463.94|467.69|463.69|25
1624762220000|2021-06-27 02:50:20|467.7|463.7|467.14|463.14|467.7|463.7|467.14|463.14|22
1624762230000|2021-06-27 02:50:30|467.13|463.13|467.11|463.11|467.16|463.16|467.04|463.04|20
1624762240000|2021-06-27 02:50:40|467.13|463.13|467.2|463.2|467.21|463.21|467.11|463.11|7
1624762250000|2021-06-27 02:50:50|467.21|463.21|467.18|463.18|467.21|463.21|467.15|463.15|16
1624762260000|2021-06-27 02:51:00|467.16|463.16|467.38|463.38|467.47|463.47|467.06|463.06|24
1624762270000|2021-06-27 02:51:10|467.39|463.39|467.02|463.02|467.44|463.44|467|463|21
1624762280000|2021-06-27 02:51:20|466.95|462.95|466.84|462.84|466.95|462.95|466.84|462.84|8
1624762290000|2021-06-27 02:51:30|466.81|462.81|466.8|462.8|466.81|462.81|466.8|462.8|2
1624762300000|2021-06-27 02:51:40|466.62|462.62|466.57|462.57|466.63|462.63|466.55|462.55|16
1624762310000|2021-06-27 02:51:50|466.54|462.54|466.68|462.68|466.68|462.68|466.51|462.51|9
1624762320000|2021-06-27 02:52:00|466.69|462.69|466.77|462.77|466.78|462.78|466.69|462.69|12
1624762330000|2021-06-27 02:52:10|466.79|462.79|466.81|462.81|466.83|462.83|466.74|462.74|15
1624762340000|2021-06-27 02:52:20|466.82|462.82|467.01|463.01|467.01|463.01|466.81|462.81|10
1624762350000|2021-06-27 02:52:30|467.06|463.06|467.08|463.08|467.09|463.09|467.06|463.06|11
1624762360000|2021-06-27 02:52:40|467.07|463.07|467.12|463.12|467.12|463.12|467.06|463.06|6
1624762370000|2021-06-27 02:52:50|467.11|463.11|467.12|463.12|467.13|463.13|467.1|463.1|11
1624762380000|2021-06-27 02:53:00|467.13|463.13|467.31|463.31|467.31|463.31|467.13|463.13|12
1624762390000|2021-06-27 02:53:10|467.34|463.34|467.33|463.33|467.36|463.36|467.27|463.27|20
1624762400000|2021-06-27 02:53:20|467.32|463.32|467.38|463.38|467.38|463.38|467.32|463.32|16
1624762410000|2021-06-27 02:53:30|467.39|463.39|467.4|463.4|467.42|463.42|467.39|463.39|9
1624762420000|2021-06-27 02:53:40|467.41|463.41|467.52|463.52|467.52|463.52|467.37|463.37|9
1624762430000|2021-06-27 02:53:50|467.53|463.53|467.51|463.51|467.53|463.53|467.51|463.51|8
1624762440000|2021-06-27 02:54:00|467.52|463.52|467.6|463.6|467.65|463.65|467.52|463.52|22
1624762450000|2021-06-27 02:54:10|467.59|463.59|467.58|463.58|467.59|463.59|467.56|463.56|9
1624762460000|2021-06-27 02:54:20|467.57|463.57|467.39|463.39|467.58|463.58|467.37|463.37|13
1624762470000|2021-06-27 02:54:30|467.4|463.4|467.33|463.33|467.43|463.43|467.33|463.33|13
1624762480000|2021-06-27 02:54:40|467.34|463.34|467.4|463.4|467.42|463.42|467.34|463.34|12
1624762490000|2021-06-27 02:54:50|467.39|463.39|467.41|463.41|467.41|463.41|467.39|463.39|5
1624762500000|2021-06-27 02:55:00|467.4|463.4|467.88|463.88|467.88|463.88|467.4|463.4|15
1624762510000|2021-06-27 02:55:10|467.87|463.87|468.04|464.04|468.05|464.05|467.87|463.87|13
1624762520000|2021-06-27 02:55:20|468.03|464.03|468.06|464.06|468.08|464.08|467.99|463.99|19
1624762530000|2021-06-27 02:55:30|468.04|464.04|468.09|464.09|468.09|464.09|468.01|464.01|18
1624762540000|2021-06-27 02:55:40|468.1|464.1|468.13|464.13|468.19|464.19|468.06|464.06|13
1624762550000|2021-06-27 02:55:50|468.15|464.15|468.76|464.76|468.76|464.76|468.15|464.15|26
1624762560000|2021-06-27 02:56:00|468.75|464.75|468.73|464.73|468.83|464.83|468.68|464.68|28
1624762570000|2021-06-27 02:56:10|468.74|464.74|468.62|464.62|468.74|464.74|468.62|464.62|19
1624762580000|2021-06-27 02:56:20|468.61|464.61|468.7|464.7|468.7|464.7|468.52|464.52|26
1624762590000|2021-06-27 02:56:30|468.74|464.74|468.92|464.92|468.95|464.95|468.73|464.73|26
1624762600000|2021-06-27 02:56:40|468.95|464.95|469.5|465.5|469.5|465.5|468.95|464.95|26
1624762610000|2021-06-27 02:56:50|469.51|465.51|469.48|465.48|469.52|465.52|469.47|465.47|18
1624762620000|2021-06-27 02:57:00|469.49|465.49|469.53|465.53|469.54|465.54|469.46|465.46|24
1624762630000|2021-06-27 02:57:10|469.52|465.52|469.81|465.81|469.81|465.81|469.45|465.45|23
1624762640000|2021-06-27 02:57:20|469.82|465.82|469.7|465.7|469.84|465.84|469.64|465.64|13
1624762650000|2021-06-27 02:57:30|469.71|465.71|469.51|465.51|469.72|465.72|469.49|465.49|23
1624762660000|2021-06-27 02:57:40|469.49|465.49|469.44|465.44|469.51|465.51|469.43|465.43|18
1624762670000|2021-06-27 02:57:50|469.43|465.43|469.59|465.59|469.59|465.59|469.42|465.42|22
1624762680000|2021-06-27 02:58:00|469.58|465.58|469.5|465.5|469.58|465.58|469.46|465.46|22
1624762690000|2021-06-27 02:58:10|469.49|465.49|469.17|465.17|469.49|465.49|469.17|465.17|17
1624762700000|2021-06-27 02:58:20|469.09|465.09|469.33|465.33|469.33|465.33|469.06|465.06|20
1624762710000|2021-06-27 02:58:30|469.31|465.31|469.41|465.41|469.44|465.44|469.31|465.31|16
1624762720000|2021-06-27 02:58:40|469.43|465.43|469.55|465.55|469.59|465.59|469.41|465.41|24
1624762730000|2021-06-27 02:58:50|469.61|465.61|469.8|465.8|469.8|465.8|469.54|465.54|21
1624762740000|2021-06-27 02:59:00|469.82|465.82|469.74|465.74|469.84|465.84|469.73|465.73|19
1624762750000|2021-06-27 02:59:10|469.73|465.73|469.7|465.7|469.79|465.79|469.7|465.7|20
1624762760000|2021-06-27 02:59:20|469.68|465.68|469.69|465.69|469.71|465.71|469.68|465.68|15
1624762770000|2021-06-27 02:59:30|469.68|465.68|469.67|465.67|469.68|465.68|469.65|465.65|6
1624762780000|2021-06-27 02:59:40|469.68|465.68|469.68|465.68|469.73|465.73|469.66|465.66|19
1624762790000|2021-06-27 02:59:50|469.67|465.67|469.68|465.68|469.73|465.73|469.67|465.67|17
1624762800000|2021-06-27 03:00:00|469.67|465.67|469.65|465.65|469.67|465.67|469.64|465.64|7
1624762810000|2021-06-27 03:00:10|469.64|465.64|469.66|465.66|469.68|465.68|469.63|465.63|14
1624762820000|2021-06-27 03:00:20|469.69|465.69|469.66|465.66|469.7|465.7|469.66|465.66|19
1624762830000|2021-06-27 03:00:30|469.64|465.64|469.85|465.85|469.85|465.85|469.64|465.64|10
1624762840000|2021-06-27 03:00:40|469.94|465.94|469.98|465.98|469.98|465.98|469.86|465.86|20
1624762850000|2021-06-27 03:00:50|469.97|465.97|470.01|466.01|470.06|466.06|469.97|465.97|19
1624762860000|2021-06-27 03:01:00|470.04|466.04|469.95|465.95|470.04|466.04|469.93|465.93|18
1624762870000|2021-06-27 03:01:10|469.94|465.94|469.95|465.95|469.95|465.95|469.94|465.94|6
1624762880000|2021-06-27 03:01:20|469.94|465.94|469.82|465.82|469.95|465.95|469.8|465.8|10
1624762890000|2021-06-27 03:01:30|469.8|465.8|469.55|465.55|469.82|465.82|469.54|465.54|14
1624762900000|2021-06-27 03:01:40|469.54|465.54|469.49|465.49|469.54|465.54|469.45|465.45|14
1624762910000|2021-06-27 03:01:50|469.5|465.5|469.25|465.25|469.51|465.51|469.25|465.25|21
1624762920000|2021-06-27 03:02:00|469.24|465.24|468.81|464.81|469.25|465.25|468.8|464.8|23
1624762930000|2021-06-27 03:02:10|468.82|464.82|468.44|464.44|468.82|464.82|468.43|464.43|17
1624762940000|2021-06-27 03:02:20|468.43|464.43|468.3|464.3|468.47|464.47|468.21|464.21|25
1624762950000|2021-06-27 03:02:30|468.35|464.35|468.34|464.34|468.37|464.37|468.3|464.3|14
1624762960000|2021-06-27 03:02:40|468.33|464.33|468.32|464.32|468.33|464.33|468.32|464.32|10
1624762970000|2021-06-27 03:02:50|468.33|464.33|468.29|464.29|468.33|464.33|468.29|464.29|6
1624762980000|2021-06-27 03:03:00|468.31|464.31|468.45|464.45|468.45|464.45|468.3|464.3|15
1624762990000|2021-06-27 03:03:10|468.44|464.44|468.2|464.2|468.45|464.45|468.2|464.2|18
1624763000000|2021-06-27 03:03:20|468.21|464.21|468.31|464.31|468.31|464.31|468.2|464.2|19
1624763010000|2021-06-27 03:03:30|468.3|464.3|468.33|464.33|468.33|464.33|468.25|464.25|25
1624763020000|2021-06-27 03:03:40|468.38|464.38|468.32|464.32|468.38|464.38|468.29|464.29|10
1624763030000|2021-06-27 03:03:50|468.27|464.27|468.31|464.31|468.31|464.31|468.27|464.27|20
1624763040000|2021-06-27 03:04:00|468.3|464.3|468.26|464.26|468.38|464.38|468.26|464.26|18
1624763050000|2021-06-27 03:04:10|468.25|464.25|468.24|464.24|468.25|464.25|468.22|464.22|5
1624763060000|2021-06-27 03:04:20|468.26|464.26|468.27|464.27|468.33|464.33|468.26|464.26|17
1624763070000|2021-06-27 03:04:30|468.25|464.25|468.19|464.19|468.25|464.25|468.19|464.19|8
1624763110000|2021-06-27 03:05:10|468.24|464.24|468.23|464.23|468.26|464.26|468.21|464.21|5
1624763120000|2021-06-27 03:05:20|468.22|464.22|468.46|464.46|468.48|464.48|468.2|464.2|24
1624763130000|2021-06-27 03:05:30|468.45|464.45|468.42|464.42|468.47|464.47|468.41|464.41|14
1624763140000|2021-06-27 03:05:40|468.41|464.41|468.36|464.36|468.41|464.41|468.35|464.35|9
1624763150000|2021-06-27 03:05:50|468.37|464.37|468.37|464.37|468.37|464.37|468.37|464.37|1
1624763160000|2021-06-27 03:06:00|468.39|464.39|468.45|464.45|468.46|464.46|468.39|464.39|14
1624763170000|2021-06-27 03:06:10|468.46|464.46|468.44|464.44|468.48|464.48|468.44|464.44|6
1624763180000|2021-06-27 03:06:20|468.43|464.43|468.47|464.47|468.47|464.47|468.43|464.43|6
1624763190000|2021-06-27 03:06:30|468.46|464.46|468.41|464.41|468.46|464.46|468.41|464.41|3
1624763200000|2021-06-27 03:06:40|468.42|464.42|468.88|464.88|468.88|464.88|468.41|464.41|19
1624763210000|2021-06-27 03:06:50|468.89|464.89|468.91|464.91|469.02|465.02|468.88|464.88|21
1624763220000|2021-06-27 03:07:00|468.9|464.9|468.9|464.9|468.92|464.92|468.89|464.89|17
1624763230000|2021-06-27 03:07:10|468.92|464.92|468.98|464.98|469.04|465.04|468.91|464.91|22
1624763240000|2021-06-27 03:07:20|468.99|464.99|469.06|465.06|469.08|465.08|468.99|464.99|10
1624763250000|2021-06-27 03:07:30|469.07|465.07|469.11|465.11|469.11|465.11|469.06|465.06|12
1624763260000|2021-06-27 03:07:40|469.1|465.1|469.14|465.14|469.15|465.15|469.1|465.1|10
1624763270000|2021-06-27 03:07:50|469.15|465.15|469.15|465.15|469.17|465.17|469.1|465.1|15
1624763280000|2021-06-27 03:08:00|469.14|465.14|468.97|464.97|469.14|465.14|468.97|464.97|16
1624763290000|2021-06-27 03:08:10|468.98|464.98|468.95|464.95|468.98|464.98|468.95|464.95|4
1624763300000|2021-06-27 03:08:20|468.94|464.94|468.94|464.94|468.95|464.95|468.93|464.93|4
1624763310000|2021-06-27 03:08:30|468.93|464.93|468.97|464.97|468.99|464.99|468.92|464.92|13
1624763320000|2021-06-27 03:08:40|468.99|464.99|469.1|465.1|469.11|465.11|468.99|464.99|18
1624763330000|2021-06-27 03:08:50|469.09|465.09|469.02|465.02|469.1|465.1|469.01|465.01|15
1624763340000|2021-06-27 03:09:00|469.01|465.01|469.02|465.02|469.02|465.02|469.01|465.01|2
1624763350000|2021-06-27 03:09:10|469.03|465.03|469.09|465.09|469.09|465.09|469.03|465.03|7
1624763360000|2021-06-27 03:09:20|469.1|465.1|469.14|465.14|469.17|465.17|469.1|465.1|11
1624763370000|2021-06-27 03:09:30|469.15|465.15|469.13|465.13|469.15|465.15|469.11|465.11|5
1624763380000|2021-06-27 03:09:40|469.11|465.11|469.1|465.1|469.13|465.13|469.1|465.1|8
1624763390000|2021-06-27 03:09:50|469.07|465.07|468.68|464.68|469.07|465.07|468.64|464.64|24
1624763400000|2021-06-27 03:10:00|468.67|464.67|468.6|464.6|468.67|464.67|468.58|464.58|18
1624763410000|2021-06-27 03:10:10|468.63|464.63|468.4|464.4|468.65|464.65|468.37|464.37|24
1624763420000|2021-06-27 03:10:20|468.36|464.36|467.93|463.93|468.36|464.36|467.85|463.85|33
1624763430000|2021-06-27 03:10:30|467.9|463.9|467.81|463.81|467.91|463.91|467.81|463.81|13
1624763440000|2021-06-27 03:10:40|467.8|463.8|467.83|463.83|467.9|463.9|467.8|463.8|16
1624763450000|2021-06-27 03:10:50|467.84|463.84|468.04|464.04|468.06|464.06|467.84|463.84|13
1624763460000|2021-06-27 03:11:00|468.06|464.06|468|464|468.06|464.06|467.96|463.96|9
1624763470000|2021-06-27 03:11:10|467.97|463.97|467.97|463.97|467.97|463.97|467.97|463.97|1
1624763480000|2021-06-27 03:11:20|467.96|463.96|468.02|464.02|468.02|464.02|467.93|463.93|15
1624763490000|2021-06-27 03:11:30|468.01|464.01|468|464|468.04|464.04|468|464|20
1624763500000|2021-06-27 03:11:40|468.02|464.02|468|464|468.03|464.03|468|464|5
1624763510000|2021-06-27 03:11:50|468.02|464.02|468.16|464.16|468.16|464.16|468.01|464.01|11
1624763520000|2021-06-27 03:12:00|468.15|464.15|468.51|464.51|468.52|464.52|468.14|464.14|24
1624763530000|2021-06-27 03:12:10|468.52|464.52|468.53|464.53|468.56|464.56|468.51|464.51|12
1624763540000|2021-06-27 03:12:20|468.55|464.55|468.6|464.6|468.69|464.69|468.55|464.55|18
1624763550000|2021-06-27 03:12:30|468.61|464.61|468.62|464.62|468.69|464.69|468.6|464.6|14
1624763560000|2021-06-27 03:12:40|468.63|464.63|468.39|464.39|468.63|464.63|468.38|464.38|24
1624763570000|2021-06-27 03:12:50|468.38|464.38|468.46|464.46|468.5|464.5|468.38|464.38|19
1624763580000|2021-06-27 03:13:00|468.47|464.47|468.78|464.78|468.78|464.78|468.47|464.47|12
1624763590000|2021-06-27 03:13:10|468.87|464.87|468.86|464.86|468.89|464.89|468.83|464.83|19
1624763600000|2021-06-27 03:13:20|468.87|464.87|468.83|464.83|468.89|464.89|468.83|464.83|12
1624763610000|2021-06-27 03:13:30|468.82|464.82|468.76|464.76|468.82|464.82|468.69|464.69|12
1624763620000|2021-06-27 03:13:40|468.75|464.75|468.82|464.82|468.82|464.82|468.73|464.73|12
1624763630000|2021-06-27 03:13:50|468.81|464.81|468.81|464.81|468.81|464.81|468.8|464.8|9
1624763640000|2021-06-27 03:14:00|468.8|464.8|468.96|464.96|468.96|464.96|468.8|464.8|10
1624763650000|2021-06-27 03:14:10|468.95|464.95|468.99|464.99|468.99|464.99|468.95|464.95|12
1624763660000|2021-06-27 03:14:20|469.01|465.01|469.2|465.2|469.21|465.21|469.01|465.01|12
1624763670000|2021-06-27 03:14:30|469.21|465.21|469.18|465.18|469.31|465.31|469.18|465.18|19
1624763680000|2021-06-27 03:14:40|469.17|465.17|469.1|465.1|469.17|465.17|469.08|465.08|13
1624763690000|2021-06-27 03:14:50|469.11|465.11|469.09|465.09|469.11|465.11|469.09|465.09|3
1624763700000|2021-06-27 03:15:00|469.07|465.07|468.89|464.89|469.07|465.07|468.87|464.87|11
1624763710000|2021-06-27 03:15:10|468.88|464.88|468.49|464.49|468.88|464.88|468.49|464.49|19
1624763720000|2021-06-27 03:15:20|468.5|464.5|468.52|464.52|468.52|464.52|468.48|464.48|6
1624763730000|2021-06-27 03:15:30|468.54|464.54|468.6|464.6|468.61|464.61|468.53|464.53|15
1624763740000|2021-06-27 03:15:40|468.59|464.59|468.62|464.62|468.62|464.62|468.59|464.59|10
1624763750000|2021-06-27 03:15:50|468.63|464.63|468.57|464.57|468.63|464.63|468.53|464.53|16
1624763760000|2021-06-27 03:16:00|468.55|464.55|468.61|464.61|468.61|464.61|468.54|464.54|5
1624763770000|2021-06-27 03:16:10|468.64|464.64|468.87|464.87|468.91|464.91|468.64|464.64|12
1624763780000|2021-06-27 03:16:20|468.86|464.86|469.01|465.01|469.02|465.02|468.86|464.86|8
1624763790000|2021-06-27 03:16:30|469.02|465.02|468.93|464.93|469.02|465.02|468.93|464.93|3
1624763800000|2021-06-27 03:16:40|468.94|464.94|469.05|465.05|469.06|465.06|468.94|464.94|15
1624763810000|2021-06-27 03:16:50|469.06|465.06|469.1|465.1|469.11|465.11|469.05|465.05|11
1624763820000|2021-06-27 03:17:00|469.07|465.07|469.06|465.06|469.08|465.08|469.05|465.05|16
1624763830000|2021-06-27 03:17:10|469.05|465.05|469.06|465.06|469.06|465.06|469.04|465.04|6
1624763840000|2021-06-27 03:17:20|469.07|465.07|469.18|465.18|469.18|465.18|469.07|465.07|17
1624763850000|2021-06-27 03:17:30|469.16|465.16|469.18|465.18|469.19|465.19|469.16|465.16|10
1624763860000|2021-06-27 03:17:40|469.19|465.19|469.24|465.24|469.24|465.24|469.18|465.18|13
1624763870000|2021-06-27 03:17:50|469.22|465.22|469.15|465.15|469.24|465.24|469.14|465.14|18
1624763880000|2021-06-27 03:18:00|469.14|465.14|469.25|465.25|469.38|465.38|469.14|465.14|25
1624763890000|2021-06-27 03:18:10|469.24|465.24|469.17|465.17|469.26|465.26|469.16|465.16|20
1624763900000|2021-06-27 03:18:20|469.18|465.18|469.11|465.11|469.18|465.18|469.11|465.11|14
1624763910000|2021-06-27 03:18:30|469.12|465.12|469.15|465.15|469.18|465.18|469.11|465.11|12
1624763920000|2021-06-27 03:18:40|469.16|465.16|469.24|465.24|469.25|465.25|469.16|465.16|19
1624763930000|2021-06-27 03:18:50|469.26|465.26|469.25|465.25|469.28|465.28|469.22|465.22|17
1624763940000|2021-06-27 03:19:00|469.22|465.22|469.26|465.26|469.3|465.3|469.22|465.22|18
1624763950000|2021-06-27 03:19:10|469.27|465.27|469.3|465.3|469.33|465.33|469.27|465.27|12
1624763960000|2021-06-27 03:19:20|469.31|465.31|469.29|465.29|469.37|465.37|469.27|465.27|14
1624763970000|2021-06-27 03:19:30|469.31|465.31|469.27|465.27|469.37|465.37|469.27|465.27|10
1624763980000|2021-06-27 03:19:40|469.28|465.28|469.35|465.35|469.37|465.37|469.28|465.28|10
1624763990000|2021-06-27 03:19:50|469.36|465.36|469.41|465.41|469.44|465.44|469.35|465.35|13
1624764000000|2021-06-27 03:20:00|469.42|465.42|469.4|465.4|469.45|465.45|469.38|465.38|11
1624764010000|2021-06-27 03:20:10|469.41|465.41|469.39|465.39|469.44|465.44|469.39|465.39|13
1624764020000|2021-06-27 03:20:20|469.38|465.38|469.36|465.36|469.39|465.39|469.34|465.34|13
1624764030000|2021-06-27 03:20:30|469.35|465.35|469.35|465.35|469.35|465.35|469.32|465.32|6
1624764040000|2021-06-27 03:20:40|469.36|465.36|469.35|465.35|469.37|465.37|469.34|465.34|12
1624764050000|2021-06-27 03:20:50|469.36|465.36|469.36|465.36|469.39|465.39|469.34|465.34|11
1624764060000|2021-06-27 03:21:00|469.37|465.37|469.32|465.32|469.38|465.38|469.32|465.32|13
1624764070000|2021-06-27 03:21:10|469.31|465.31|469.02|465.02|469.31|465.31|469|465|28
1624764080000|2021-06-27 03:21:20|469.01|465.01|468.93|464.93|469.01|465.01|468.92|464.92|16
1624764090000|2021-06-27 03:21:30|468.92|464.92|468.97|464.97|468.98|464.98|468.92|464.92|9
1624764100000|2021-06-27 03:21:40|468.96|464.96|469.28|465.28|469.37|465.37|468.96|464.96|17
1624764110000|2021-06-27 03:21:50|469.27|465.27|468.89|464.89|469.27|465.27|468.89|464.89|20
1624764120000|2021-06-27 03:22:00|468.77|464.77|468.99|464.99|469.03|465.03|468.71|464.71|20
1624764130000|2021-06-27 03:22:10|468.97|464.97|468.88|464.88|468.97|464.97|468.73|464.73|28
1624764140000|2021-06-27 03:22:20|468.89|464.89|468.74|464.74|468.96|464.96|468.74|464.74|21
1624764150000|2021-06-27 03:22:30|468.75|464.75|468.65|464.65|468.75|464.75|468.65|464.65|16
1624764160000|2021-06-27 03:22:40|468.66|464.66|468.67|464.67|468.78|464.78|468.64|464.64|26
1624764170000|2021-06-27 03:22:50|468.66|464.66|468.84|464.84|468.84|464.84|468.66|464.66|11
1624764180000|2021-06-27 03:23:00|468.85|464.85|468.94|464.94|469|465|468.85|464.85|10
1624764190000|2021-06-27 03:23:10|468.93|464.93|468.83|464.83|468.96|464.96|468.83|464.83|15
1624764200000|2021-06-27 03:23:20|468.82|464.82|468.56|464.56|468.84|464.84|468.56|464.56|22
1624764210000|2021-06-27 03:23:30|468.61|464.61|468.71|464.71|468.87|464.87|468.61|464.61|25
1624764220000|2021-06-27 03:23:40|468.7|464.7|468.74|464.74|468.74|464.74|468.67|464.67|22
1624764230000|2021-06-27 03:23:50|468.69|464.69|468.79|464.79|468.8|464.8|468.69|464.69|12
1624764240000|2021-06-27 03:24:00|468.78|464.78|468.6|464.6|468.78|464.78|468.58|464.58|16
1624764250000|2021-06-27 03:24:10|468.58|464.58|468.3|464.3|468.58|464.58|468.3|464.3|12
1624764260000|2021-06-27 03:24:20|468.29|464.29|468.16|464.16|468.31|464.31|468.15|464.15|19
1624764270000|2021-06-27 03:24:30|468.15|464.15|467.72|463.72|468.16|464.16|467.72|463.72|22
1624764280000|2021-06-27 03:24:40|467.73|463.73|467.53|463.53|467.74|463.74|467.52|463.52|16
1624764290000|2021-06-27 03:24:50|467.52|463.52|467.51|463.51|467.56|463.56|467.49|463.49|10
1624764300000|2021-06-27 03:25:00|467.52|463.52|467.6|463.6|467.6|463.6|467.48|463.48|19
1624764310000|2021-06-27 03:25:10|467.62|463.62|467.61|463.61|467.67|463.67|467.58|463.58|16
1624764320000|2021-06-27 03:25:20|467.62|463.62|467.41|463.41|467.62|463.62|467.41|463.41|19
1624764330000|2021-06-27 03:25:30|467.33|463.33|467.56|463.56|467.73|463.73|467.26|463.26|30
1624764340000|2021-06-27 03:25:40|467.57|463.57|467.42|463.42|467.57|463.57|467.4|463.4|17
1624764350000|2021-06-27 03:25:50|467.4|463.4|467.27|463.27|467.41|463.41|467.26|463.26|18
1624764360000|2021-06-27 03:26:00|467.28|463.28|467.3|463.3|467.35|463.35|467.27|463.27|18
1624764370000|2021-06-27 03:26:10|467.29|463.29|467.15|463.15|467.3|463.3|467.15|463.15|13
1624764380000|2021-06-27 03:26:20|467.11|463.11|467.18|463.18|467.22|463.22|467.1|463.1|13
1624764390000|2021-06-27 03:26:30|467.17|463.17|467.05|463.05|467.19|463.19|467.04|463.04|19
1624764400000|2021-06-27 03:26:40|467.06|463.06|467.03|463.03|467.06|463.06|466.92|462.92|19
1624764410000|2021-06-27 03:26:50|467.02|463.02|466.99|462.99|467.03|463.03|466.99|462.99|16
1624764420000|2021-06-27 03:27:00|466.98|462.98|467.18|463.18|467.19|463.19|466.97|462.97|17
1624764430000|2021-06-27 03:27:10|467.17|463.17|467.18|463.18|467.22|463.22|467.17|463.17|5
1624764440000|2021-06-27 03:27:20|467.17|463.17|467.16|463.16|467.18|463.18|467.1|463.1|17
1624764450000|2021-06-27 03:27:30|467.15|463.15|466.98|462.98|467.15|463.15|466.98|462.98|22
1624764460000|2021-06-27 03:27:40|467|463|466.88|462.88|467.34|463.34|466.87|462.87|32
1624764470000|2021-06-27 03:27:50|466.89|462.89|466.72|462.72|466.89|462.89|466.6|462.6|26
1624764480000|2021-06-27 03:28:00|466.69|462.69|466.68|462.68|466.7|462.7|466.59|462.59|21
1624764490000|2021-06-27 03:28:10|466.69|462.69|466.76|462.76|466.82|462.82|466.69|462.69|22
1624764500000|2021-06-27 03:28:20|466.75|462.75|467|463|467|463|466.75|462.75|13
1624764510000|2021-06-27 03:28:30|467.03|463.03|467.07|463.07|467.07|463.07|467.03|463.03|7
1624764520000|2021-06-27 03:28:40|467.11|463.11|467.08|463.08|467.12|463.12|467.05|463.05|18
1624764530000|2021-06-27 03:28:50|467.07|463.07|467.2|463.2|467.3|463.3|467.06|463.06|15
1624764540000|2021-06-27 03:29:00|467.23|463.23|467.21|463.21|467.24|463.24|467.09|463.09|17
1624764550000|2021-06-27 03:29:10|467.2|463.2|466.53|462.53|467.23|463.23|466.51|462.51|25
1624764560000|2021-06-27 03:29:20|466.51|462.51|466.43|462.43|466.62|462.62|466.43|462.43|29
1624764570000|2021-06-27 03:29:30|466.4|462.4|466.49|462.49|466.5|462.5|466.19|462.19|18
1624764580000|2021-06-27 03:29:40|466.35|462.35|466.06|462.06|466.35|462.35|466.03|462.03|31
1624764590000|2021-06-27 03:29:50|466.1|462.1|465.96|461.96|466.14|462.14|465.96|461.96|23
1624764600000|2021-06-27 03:30:00|466.01|462.01|466.34|462.34|466.35|462.35|465.98|461.98|20
1624764610000|2021-06-27 03:30:10|466.33|462.33|466.39|462.39|466.42|462.42|466.25|462.25|19
1624764620000|2021-06-27 03:30:20|466.4|462.4|466.39|462.39|466.42|462.42|466.39|462.39|9
1624764630000|2021-06-27 03:30:30|466.38|462.38|466.36|462.36|466.38|462.38|466.27|462.27|20
1624764640000|2021-06-27 03:30:40|466.37|462.37|466.42|462.42|466.42|462.42|466.36|462.36|7
1624764650000|2021-06-27 03:30:50|466.43|462.43|466.53|462.53|466.53|462.53|466.43|462.43|11
1624764660000|2021-06-27 03:31:00|466.55|462.55|466.83|462.83|466.83|462.83|466.55|462.55|13
1624764670000|2021-06-27 03:31:10|466.85|462.85|467.01|463.01|467.01|463.01|466.85|462.85|13
1624764680000|2021-06-27 03:31:20|467.02|463.02|467.01|463.01|467.02|463.02|466.98|462.98|16
1624764690000|2021-06-27 03:31:30|467.02|463.02|467.01|463.01|467.02|463.02|467|463|6
1624764700000|2021-06-27 03:31:40|467.02|463.02|467|463|467.03|463.03|467|463|9
1624764710000|2021-06-27 03:31:50|466.99|462.99|466.88|462.88|466.99|462.99|466.85|462.85|16
1624764720000|2021-06-27 03:32:00|466.9|462.9|467.11|463.11|467.12|463.12|466.9|462.9|25
1624764730000|2021-06-27 03:32:10|467.12|463.12|467.12|463.12|467.14|463.14|467.04|463.04|11
1624764740000|2021-06-27 03:32:20|467.11|463.11|467.09|463.09|467.23|463.23|467.08|463.08|18
1624764750000|2021-06-27 03:32:30|467.1|463.1|467.17|463.17|467.17|463.17|467.09|463.09|13
1624764760000|2021-06-27 03:32:40|467.16|463.16|467.11|463.11|467.17|463.17|467.1|463.1|8
1624764770000|2021-06-27 03:32:50|467.1|463.1|467.11|463.11|467.11|463.11|467.1|463.1|2
1624764780000|2021-06-27 03:33:00|467.1|463.1|467.12|463.12|467.12|463.12|467.09|463.09|9
1624764790000|2021-06-27 03:33:10|467.22|463.22|467.24|463.24|467.26|463.26|467.22|463.22|5
1624764800000|2021-06-27 03:33:20|467.26|463.26|467.43|463.43|467.43|463.43|467.25|463.25|18
1624764810000|2021-06-27 03:33:30|467.42|463.42|467.43|463.43|467.44|463.44|467.42|463.42|12
1624764820000|2021-06-27 03:33:40|467.44|463.44|467.36|463.36|467.44|463.44|467.35|463.35|10
1624764830000|2021-06-27 03:33:50|467.37|463.37|467.42|463.42|467.44|463.44|467.37|463.37|12
1624764840000|2021-06-27 03:34:00|467.41|463.41|467.41|463.41|467.44|463.44|467.41|463.41|8
1624764850000|2021-06-27 03:34:10|467.42|463.42|467.35|463.35|467.42|463.42|467.35|463.35|7
1624764860000|2021-06-27 03:34:20|467.36|463.36|467.35|463.35|467.36|463.36|467.35|463.35|2
1624764870000|2021-06-27 03:34:30|467.36|463.36|467.35|463.35|467.36|463.36|467.35|463.35|2
1624764880000|2021-06-27 03:34:40|467.36|463.36|467.36|463.36|467.37|463.37|467.36|463.36|3
1624764890000|2021-06-27 03:34:50|467.35|463.35|467.03|463.03|467.35|463.35|467.03|463.03|9
1624764900000|2021-06-27 03:35:00|467.02|463.02|467.19|463.19|467.19|463.19|467|463|24
1624764910000|2021-06-27 03:35:10|467.15|463.15|467.16|463.16|467.16|463.16|467.15|463.15|6
1624764920000|2021-06-27 03:35:20|467.15|463.15|467.21|463.21|467.23|463.23|467.15|463.15|14
1624764930000|2021-06-27 03:35:30|467.23|463.23|467.22|463.22|467.23|463.23|467.21|463.21|6
1624764940000|2021-06-27 03:35:40|467.21|463.21|467.22|463.22|467.22|463.22|467.21|463.21|2
1624764950000|2021-06-27 03:35:50|467.21|463.21|467.25|463.25|467.25|463.25|467.21|463.21|8
1624764960000|2021-06-27 03:36:00|467.24|463.24|467.37|463.37|467.37|463.37|467.24|463.24|10
1624764970000|2021-06-27 03:36:10|467.36|463.36|467.52|463.52|467.55|463.55|467.36|463.36|16
1624764980000|2021-06-27 03:36:20|467.53|463.53|467.54|463.54|467.56|463.56|467.52|463.52|13
1624764990000|2021-06-27 03:36:30|467.55|463.55|467.56|463.56|467.57|463.57|467.54|463.54|10
1624765000000|2021-06-27 03:36:40|467.55|463.55|467.55|463.55|467.56|463.56|467.51|463.51|19
1624765010000|2021-06-27 03:36:50|467.54|463.54|467.57|463.57|467.57|463.57|467.51|463.51|16
1624765020000|2021-06-27 03:37:00|467.56|463.56|467.72|463.72|467.72|463.72|467.52|463.52|16
1624765030000|2021-06-27 03:37:10|467.73|463.73|467.7|463.7|467.73|463.73|467.7|463.7|13
1624765040000|2021-06-27 03:37:20|467.68|463.68|467.69|463.69|467.71|463.71|467.66|463.66|23
1624765050000|2021-06-27 03:37:30|467.67|463.67|467.71|463.71|467.72|463.72|467.66|463.66|9
1624765060000|2021-06-27 03:37:40|467.7|463.7|467.71|463.71|467.72|463.72|467.68|463.68|11
1624765070000|2021-06-27 03:37:50|467.7|463.7|467.71|463.71|467.71|463.71|467.69|463.69|7
1624765080000|2021-06-27 03:38:00|467.7|463.7|467.76|463.76|467.78|463.78|467.7|463.7|15
1624765090000|2021-06-27 03:38:10|467.77|463.77|467.63|463.63|467.77|463.77|467.55|463.55|24
1624765100000|2021-06-27 03:38:20|467.65|463.65|467.79|463.79|467.79|463.79|467.65|463.65|17
1624765110000|2021-06-27 03:38:30|467.8|463.8|467.81|463.81|467.81|463.81|467.79|463.79|12
1624765120000|2021-06-27 03:38:40|467.82|463.82|467.92|463.92|467.92|463.92|467.81|463.81|11
1624765130000|2021-06-27 03:38:50|467.94|463.94|468.46|464.46|468.52|464.52|467.94|463.94|22
1624765140000|2021-06-27 03:39:00|468.47|464.47|468.64|464.64|468.7|464.7|468.47|464.47|21
1624765150000|2021-06-27 03:39:10|468.65|464.65|468.56|464.56|468.68|464.68|468.56|464.56|13
1624765160000|2021-06-27 03:39:20|468.57|464.57|468.42|464.42|468.57|464.57|468.38|464.38|15
1624765170000|2021-06-27 03:39:30|468.43|464.43|468.41|464.41|468.45|464.45|468.4|464.4|14
1624765180000|2021-06-27 03:39:40|468.43|464.43|468.71|464.71|468.71|464.71|468.43|464.43|10
1624765190000|2021-06-27 03:39:50|468.7|464.7|468.43|464.43|468.7|464.7|468.43|464.43|19
1624765200000|2021-06-27 03:40:00|468.44|464.44|468.62|464.62|468.63|464.63|468.43|464.43|19
1624765210000|2021-06-27 03:40:10|468.63|464.63|468.64|464.64|468.66|464.66|468.63|464.63|8
1624765220000|2021-06-27 03:40:20|468.66|464.66|468.61|464.61|468.68|464.68|468.61|464.61|11
1624765230000|2021-06-27 03:40:30|468.62|464.62|468.66|464.66|468.66|464.66|468.61|464.61|10
1624765240000|2021-06-27 03:40:40|468.67|464.67|469.02|465.02|469.02|465.02|468.67|464.67|24
1624765250000|2021-06-27 03:40:50|469.03|465.03|468.91|464.91|469.03|465.03|468.89|464.89|12
1624765260000|2021-06-27 03:41:00|468.89|464.89|469.03|465.03|469.03|465.03|468.86|464.86|15
1624765270000|2021-06-27 03:41:10|469.11|465.11|469.15|465.15|469.15|465.15|469.11|465.11|7
1624765280000|2021-06-27 03:41:20|469.14|465.14|469.06|465.06|469.15|465.15|469.06|465.06|13
1624765290000|2021-06-27 03:41:30|469.07|465.07|469.07|465.07|469.14|465.14|469.07|465.07|10
1624765300000|2021-06-27 03:41:40|469.06|465.06|468.97|464.97|469.06|465.06|468.9|464.9|27
1624765310000|2021-06-27 03:41:50|468.98|464.98|469|465|469|465|468.98|464.98|9
1624765320000|2021-06-27 03:42:00|469.04|465.04|469.12|465.12|469.12|465.12|469.04|465.04|10
1624765330000|2021-06-27 03:42:10|469.11|465.11|469.05|465.05|469.11|465.11|469.04|465.04|12
1624765340000|2021-06-27 03:42:20|469.04|465.04|469.07|465.07|469.07|465.07|469.04|465.04|8
1624765350000|2021-06-27 03:42:30|469.08|465.08|469.37|465.37|469.51|465.51|469.08|465.08|18
1624765360000|2021-06-27 03:42:40|469.38|465.38|469.34|465.34|469.38|465.38|469.3|465.3|16
1624765370000|2021-06-27 03:42:50|469.35|465.35|469.06|465.06|469.35|465.35|469.04|465.04|20
1624765380000|2021-06-27 03:43:00|469.11|465.11|469.25|465.25|469.34|465.34|469.11|465.11|21
1624765390000|2021-06-27 03:43:10|469.24|465.24|469.25|465.25|469.26|465.26|469.19|465.19|13
1624765400000|2021-06-27 03:43:20|469.24|465.24|469.23|465.23|469.26|465.26|469.19|465.19|16
1624765410000|2021-06-27 03:43:30|469.19|465.19|468.87|464.87|469.19|465.19|468.87|464.87|23
1624765420000|2021-06-27 03:43:40|468.86|464.86|469.07|465.07|469.07|465.07|468.85|464.85|16
1624765430000|2021-06-27 03:43:50|469.06|465.06|469.04|465.04|469.06|465.06|469.04|465.04|7
1624765440000|2021-06-27 03:44:00|469.05|465.05|469.11|465.11|469.13|465.13|469.05|465.05|14
1624765450000|2021-06-27 03:44:10|469.12|465.12|469.05|465.05|469.12|465.12|469.04|465.04|6
1624765460000|2021-06-27 03:44:20|469.06|465.06|469.09|465.09|469.12|465.12|469.06|465.06|12
1624765470000|2021-06-27 03:44:30|469.1|465.1|469.12|465.12|469.13|465.13|469.09|465.09|8
1624765480000|2021-06-27 03:44:40|469.13|465.13|469.04|465.04|469.13|465.13|469.04|465.04|13
1624765490000|2021-06-27 03:44:50|469.06|465.06|469|465|469.06|465.06|468.98|464.98|17
1624765500000|2021-06-27 03:45:00|469.01|465.01|469|465|469.01|465.01|468.99|464.99|9
1624765510000|2021-06-27 03:45:10|468.98|464.98|468.89|464.89|468.98|464.98|468.87|464.87|12
1624765520000|2021-06-27 03:45:20|468.88|464.88|468.64|464.64|468.89|464.89|468.64|464.64|18
1624765530000|2021-06-27 03:45:30|468.66|464.66|468.6|464.6|468.66|464.66|468.59|464.59|13
1624765540000|2021-06-27 03:45:40|468.59|464.59|468.49|464.49|468.59|464.59|468.47|464.47|9
1624765550000|2021-06-27 03:45:50|468.48|464.48|468.5|464.5|468.5|464.5|468.48|464.48|3
1624765560000|2021-06-27 03:46:00|468.49|464.49|468.47|464.47|468.49|464.49|468.47|464.47|2
1624765570000|2021-06-27 03:46:10|468.24|464.24|468.69|464.69|468.69|464.69|468.24|464.24|20
1624765580000|2021-06-27 03:46:20|468.67|464.67|469.03|465.03|469.03|465.03|468.67|464.67|23
1624765590000|2021-06-27 03:46:30|469.11|465.11|469.16|465.16|469.17|465.17|469.11|465.11|24
1624765600000|2021-06-27 03:46:40|469.17|465.17|469.99|465.99|470.04|466.04|469.17|465.17|30
1624765610000|2021-06-27 03:46:50|470|466|470.07|466.07|470.08|466.08|469.94|465.94|20
1624765620000|2021-06-27 03:47:00|470.02|466.02|470.07|466.07|470.07|466.07|469.83|465.83|28
1624765630000|2021-06-27 03:47:10|470.06|466.06|470.26|466.26|470.26|466.26|470.06|466.06|15
1624765640000|2021-06-27 03:47:20|470.25|466.25|470.46|466.46|470.61|466.61|470.25|466.25|28
1624765650000|2021-06-27 03:47:30|470.47|466.47|470.27|466.27|470.5|466.5|470.27|466.27|22
1624765660000|2021-06-27 03:47:40|470.28|466.28|469.86|465.86|470.31|466.31|469.86|465.86|29
1624765670000|2021-06-27 03:47:50|469.85|465.85|469.61|465.61|469.93|465.93|469.59|465.59|33
1624765680000|2021-06-27 03:48:00|469.54|465.54|469.32|465.32|469.54|465.54|469.29|465.29|30
1624765690000|2021-06-27 03:48:10|469.34|465.34|469.38|465.38|469.38|465.38|469.15|465.15|30
1624765700000|2021-06-27 03:48:20|469.39|465.39|469.64|465.64|469.66|465.66|469.36|465.36|27
1624765710000|2021-06-27 03:48:30|469.63|465.63|469.83|465.83|469.83|465.83|469.62|465.62|14
1624765720000|2021-06-27 03:48:40|469.84|465.84|470.2|466.2|470.2|466.2|469.84|465.84|22
1624765730000|2021-06-27 03:48:50|470.21|466.21|470.15|466.15|470.21|466.21|470.14|466.14|18
1624765740000|2021-06-27 03:49:00|470.14|466.14|470.24|466.24|470.24|466.24|470.14|466.14|15
1624765750000|2021-06-27 03:49:10|470.25|466.25|470.28|466.28|470.29|466.29|470.24|466.24|20
1624765760000|2021-06-27 03:49:20|470.32|466.32|470.3|466.3|470.46|466.46|470.28|466.28|25
1624765770000|2021-06-27 03:49:30|470.29|466.29|470.28|466.28|470.31|466.31|470.25|466.25|15
1624765780000|2021-06-27 03:49:40|470.29|466.29|470.3|466.3|470.34|466.34|470.28|466.28|13
1624765790000|2021-06-27 03:49:50|470.31|466.31|470.26|466.26|470.32|466.32|470.26|466.26|12
1624765800000|2021-06-27 03:50:00|470.25|466.25|470.27|466.27|470.29|466.29|470.24|466.24|16
1624765810000|2021-06-27 03:50:10|470.26|466.26|470.09|466.09|470.28|466.28|470.08|466.08|17
1624765820000|2021-06-27 03:50:20|470.08|466.08|470.02|466.02|470.08|466.08|470.01|466.01|7
1624765830000|2021-06-27 03:50:30|470.01|466.01|470.07|466.07|470.08|466.08|469.98|465.98|14
1624765840000|2021-06-27 03:50:40|470.08|466.08|470.19|466.19|470.19|466.19|470.08|466.08|11
1624765850000|2021-06-27 03:50:50|470.24|466.24|470.13|466.13|470.24|466.24|470.13|466.13|13
1624765860000|2021-06-27 03:51:00|470.14|466.14|470.2|466.2|470.23|466.23|470.14|466.14|13
1624765870000|2021-06-27 03:51:10|470.21|466.21|470.17|466.17|470.22|466.22|470.17|466.17|16
1624765880000|2021-06-27 03:51:20|470.19|466.19|470.1|466.1|470.19|466.19|470.1|466.1|14
1624765890000|2021-06-27 03:51:30|470.09|466.09|470.03|466.03|470.09|466.09|470.03|466.03|7
1624765900000|2021-06-27 03:51:40|470.02|466.02|470.02|466.02|470.04|466.04|470|466|10
1624765910000|2021-06-27 03:51:50|470.01|466.01|470.02|466.02|470.02|466.02|470.01|466.01|2
1624765920000|2021-06-27 03:52:00|469.94|465.94|469.96|465.96|469.96|465.96|469.94|465.94|5
1624765930000|2021-06-27 03:52:10|469.98|465.98|469.95|465.95|469.98|465.98|469.95|465.95|7
1624765940000|2021-06-27 03:52:20|469.94|465.94|469.93|465.93|469.94|465.94|469.93|465.93|2
1624765950000|2021-06-27 03:52:30|469.87|465.87|469.78|465.78|469.87|465.87|469.77|465.77|16
1624765960000|2021-06-27 03:52:40|469.79|465.79|469.78|465.78|469.8|465.8|469.78|465.78|4
1624765970000|2021-06-27 03:52:50|469.8|465.8|469.97|465.97|469.98|465.98|469.8|465.8|7
1624765980000|2021-06-27 03:53:00|469.98|465.98|469.95|465.95|469.98|465.98|469.95|465.95|6
1624765990000|2021-06-27 03:53:10|469.96|465.96|469.94|465.94|469.96|465.96|469.94|465.94|9
1624766000000|2021-06-27 03:53:20|469.93|465.93|469.79|465.79|469.93|465.93|469.79|465.79|10
1624766010000|2021-06-27 03:53:30|469.78|465.78|469.54|465.54|469.79|465.79|469.54|465.54|13
1624766020000|2021-06-27 03:53:40|469.55|465.55|469.33|465.33|469.59|465.59|469.31|465.31|16
1624766030000|2021-06-27 03:53:50|469.34|465.34|469.47|465.47|469.47|465.47|469.33|465.33|12
1624766040000|2021-06-27 03:54:00|469.52|465.52|469.31|465.31|469.53|465.53|469.3|465.3|19
1624766050000|2021-06-27 03:54:10|469.3|465.3|469.29|465.29|469.3|465.3|469.28|465.28|13
1624766060000|2021-06-27 03:54:20|469.3|465.3|469.31|465.31|469.31|465.31|469.29|465.29|4
1624766070000|2021-06-27 03:54:30|469.3|465.3|469.29|465.29|469.31|465.31|469.29|465.29|5
1624766080000|2021-06-27 03:54:40|469.3|465.3|469.28|465.28|469.3|465.3|469.28|465.28|11
1624766090000|2021-06-27 03:54:50|469.29|465.29|469.18|465.18|469.29|465.29|469.16|465.16|10
1624766100000|2021-06-27 03:55:00|469.17|465.17|469.1|465.1|469.17|465.17|469.08|465.08|6
1624766110000|2021-06-27 03:55:10|469.07|465.07|469.04|465.04|469.07|465.07|469.04|465.04|3
1624766120000|2021-06-27 03:55:20|468.95|464.95|469.06|465.06|469.16|465.16|468.93|464.93|18
1624766130000|2021-06-27 03:55:30|469.03|465.03|469.02|465.02|469.04|465.04|468.97|464.97|13
1624766140000|2021-06-27 03:55:40|468.95|464.95|468.92|464.92|468.95|464.95|468.92|464.92|3
1624766150000|2021-06-27 03:55:50|468.9|464.9|469.12|465.12|469.12|465.12|468.88|464.88|12
1624766160000|2021-06-27 03:56:00|469.1|465.1|469.09|465.09|469.13|465.13|469.07|465.07|12
1624766170000|2021-06-27 03:56:10|469.11|465.11|469.31|465.31|469.31|465.31|469.11|465.11|13
1624766180000|2021-06-27 03:56:20|469.3|465.3|469.46|465.46|469.5|465.5|469.3|465.3|14
1624766190000|2021-06-27 03:56:30|469.47|465.47|469.47|465.47|469.54|465.54|469.45|465.45|16
1624766200000|2021-06-27 03:56:40|469.46|465.46|469.4|465.4|469.46|465.46|469.39|465.39|11
1624766210000|2021-06-27 03:56:50|469.36|465.36|469.34|465.34|469.44|465.44|469.3|465.3|23
1624766220000|2021-06-27 03:57:00|469.3|465.3|469.26|465.26|469.3|465.3|469.15|465.15|22
1624766230000|2021-06-27 03:57:10|469.27|465.27|469.33|465.33|469.34|465.34|469.27|465.27|10
1624766240000|2021-06-27 03:57:20|469.32|465.32|469.27|465.27|469.32|465.32|469.23|465.23|10
1624766250000|2021-06-27 03:57:30|469.28|465.28|469.26|465.26|469.28|465.28|469.26|465.26|7
1624766260000|2021-06-27 03:57:40|469.31|465.31|469.23|465.23|469.32|465.32|469.23|465.23|15
1624766270000|2021-06-27 03:57:50|469.21|465.21|469.56|465.56|469.56|465.56|469.21|465.21|18
1624766280000|2021-06-27 03:58:00|469.55|465.55|469.41|465.41|469.56|465.56|469.38|465.38|21
1624766290000|2021-06-27 03:58:10|469.42|465.42|469.51|465.51|469.51|465.51|469.41|465.41|8
1624766300000|2021-06-27 03:58:20|469.52|465.52|469.52|465.52|469.55|465.55|469.51|465.51|14
1624766310000|2021-06-27 03:58:30|469.55|465.55|469.58|465.58|469.59|465.59|469.55|465.55|17
1624766320000|2021-06-27 03:58:40|469.57|465.57|469.53|465.53|469.57|465.57|469.51|465.51|21
1624766330000|2021-06-27 03:58:50|469.52|465.52|469.55|465.55|469.56|465.56|469.52|465.52|11
1624766340000|2021-06-27 03:59:00|469.54|465.54|469.57|465.57|469.59|465.59|469.53|465.53|15
1624766350000|2021-06-27 03:59:10|469.56|465.56|469.56|465.56|469.57|465.57|469.56|465.56|9
1624766360000|2021-06-27 03:59:20|469.57|465.57|469.59|465.59|469.6|465.6|469.53|465.53|17
1624766370000|2021-06-27 03:59:30|469.61|465.61|469.69|465.69|469.75|465.75|469.61|465.61|15
1624766380000|2021-06-27 03:59:40|469.65|465.65|469.76|465.76|469.76|465.76|469.65|465.65|12
1624766390000|2021-06-27 03:59:50|469.74|465.74|469.98|465.98|469.99|465.99|469.73|465.73|18
1624766400000|2021-06-27 04:00:00|469.97|465.97|470.41|466.41|470.42|466.42|469.97|465.97|26
1624766410000|2021-06-27 04:00:10|470.4|466.4|470.34|466.34|470.46|466.46|470.34|466.34|20
1624766420000|2021-06-27 04:00:20|470.33|466.33|470.04|466.04|470.33|466.33|470.04|466.04|24
1624766430000|2021-06-27 04:00:30|470.01|466.01|469.79|465.79|470.01|466.01|469.72|465.72|28
1624766440000|2021-06-27 04:00:40|469.78|465.78|469.75|465.75|469.84|465.84|469.71|465.71|25
1624766450000|2021-06-27 04:00:50|469.79|465.79|469.8|465.8|469.85|465.85|469.74|465.74|25
1624766460000|2021-06-27 04:01:00|469.81|465.81|469.65|465.65|469.81|465.81|469.62|465.62|20
1624766470000|2021-06-27 04:01:10|469.63|465.63|469.43|465.43|469.63|465.63|469.43|465.43|9
1624766480000|2021-06-27 04:01:20|469.39|465.39|469.21|465.21|469.4|465.4|469.16|465.16|13
1624766490000|2021-06-27 04:01:30|469.19|465.19|469.13|465.13|469.22|465.22|469.13|465.13|10
1624766500000|2021-06-27 04:01:40|469.12|465.12|469.18|465.18|469.2|465.2|469.09|465.09|17
1624766510000|2021-06-27 04:01:50|469.17|465.17|469.17|465.17|469.18|465.18|469.17|465.17|5
1624766520000|2021-06-27 04:02:00|469.18|465.18|469.44|465.44|469.47|465.47|469.17|465.17|22
1624766530000|2021-06-27 04:02:10|469.45|465.45|469.26|465.26|469.46|465.46|469.25|465.25|17
1624766540000|2021-06-27 04:02:20|469.25|465.25|469.28|465.28|469.28|465.28|469.2|465.2|14
1624766550000|2021-06-27 04:02:30|469.26|465.26|469.25|465.25|469.32|465.32|469.24|465.24|27
1624766560000|2021-06-27 04:02:40|469.24|465.24|469.61|465.61|469.61|465.61|469.23|465.23|25
1624766570000|2021-06-27 04:02:50|469.62|465.62|470.23|466.23|470.31|466.31|469.62|465.62|28
1624766580000|2021-06-27 04:03:00|470.22|466.22|470.01|466.01|470.22|466.22|470.01|466.01|15
1624766590000|2021-06-27 04:03:10|470|466|470.02|466.02|470.08|466.08|470|466|23
1624766600000|2021-06-27 04:03:20|470.04|466.04|470.64|466.64|470.66|466.66|470.02|466.02|29
1624766610000|2021-06-27 04:03:30|470.65|466.65|470.82|466.82|470.87|466.87|470.65|466.65|28
1624766620000|2021-06-27 04:03:40|470.83|466.83|471.02|467.02|471.04|467.04|470.83|466.83|20
1624766630000|2021-06-27 04:03:50|471.01|467.01|470.93|466.93|471.08|467.08|470.92|466.92|19
1624766640000|2021-06-27 04:04:00|471.02|467.02|471.71|467.71|471.71|467.71|471.02|467.02|29
1624766650000|2021-06-27 04:04:10|471.76|467.76|471.84|467.84|472.03|468.03|471.76|467.76|24
1624766660000|2021-06-27 04:04:20|471.8|467.8|471.66|467.66|471.85|467.85|471.61|467.61|28
1624766670000|2021-06-27 04:04:30|471.67|467.67|471.3|467.3|471.69|467.69|471.3|467.3|28
1624766680000|2021-06-27 04:04:40|471.32|467.32|470.87|466.87|471.32|467.32|470.87|466.87|23
1624766690000|2021-06-27 04:04:50|470.85|466.85|470.58|466.58|470.85|466.85|470.52|466.52|27
1624766700000|2021-06-27 04:05:00|470.63|466.63|470.21|466.21|470.68|466.68|470.21|466.21|31
1624766710000|2021-06-27 04:05:10|470.22|466.22|469.85|465.85|470.31|466.31|469.85|465.85|28
1624766720000|2021-06-27 04:05:20|469.86|465.86|469.64|465.64|469.9|465.9|469.64|465.64|21
1624766730000|2021-06-27 04:05:30|469.63|465.63|469.38|465.38|469.64|465.64|469.38|465.38|24
1624766740000|2021-06-27 04:05:40|469.41|465.41|469.79|465.79|469.86|465.86|469.41|465.41|25
1624766750000|2021-06-27 04:05:50|469.68|465.68|469.91|465.91|469.91|465.91|469.53|465.53|28
1624766760000|2021-06-27 04:06:00|469.9|465.9|469.3|465.3|469.9|465.9|469.3|465.3|35
1624766770000|2021-06-27 04:06:10|469.29|465.29|469.22|465.22|469.31|465.31|469.15|465.15|12
1624766780000|2021-06-27 04:06:20|469.25|465.25|469.04|465.04|469.27|465.27|468.99|464.99|32
1624766790000|2021-06-27 04:06:30|469.03|465.03|469.18|465.18|469.18|465.18|469.02|465.02|22
1624766800000|2021-06-27 04:06:40|469.19|465.19|469.09|465.09|469.19|465.19|469.09|465.09|15
1624766810000|2021-06-27 04:06:50|469.1|465.1|468.71|464.71|469.1|465.1|468.69|464.69|28
1624766820000|2021-06-27 04:07:00|468.7|464.7|468.69|464.69|468.7|464.7|468.66|464.66|9
1624766830000|2021-06-27 04:07:10|468.71|464.71|468.51|464.51|468.79|464.79|468.51|464.51|17
1624766840000|2021-06-27 04:07:20|468.52|464.52|469|465|469|465|468.52|464.52|27
1624766850000|2021-06-27 04:07:30|469.03|465.03|468.93|464.93|469.11|465.11|468.92|464.92|23
1624766860000|2021-06-27 04:07:40|468.94|464.94|468.68|464.68|469.04|465.04|468.68|464.68|25
1624766870000|2021-06-27 04:07:50|468.69|464.69|468.72|464.72|468.72|464.72|468.64|464.64|19
1624766880000|2021-06-27 04:08:00|468.73|464.73|469.19|465.19|469.19|465.19|468.68|464.68|24
1624766890000|2021-06-27 04:08:10|469.22|465.22|469.09|465.09|469.22|465.22|469.07|465.07|23
1624766900000|2021-06-27 04:08:20|469.14|465.14|469.03|465.03|469.2|465.2|469.03|465.03|22
1624766910000|2021-06-27 04:08:30|469.02|465.02|468.77|464.77|469.02|465.02|468.77|464.77|14
1624766920000|2021-06-27 04:08:40|468.82|464.82|468.84|464.84|468.94|464.94|468.82|464.82|19
1624766930000|2021-06-27 04:08:50|468.83|464.83|468.78|464.78|468.88|464.88|468.78|464.78|21
1624766940000|2021-06-27 04:09:00|468.77|464.77|468.81|464.81|468.82|464.82|468.73|464.73|11
1624766950000|2021-06-27 04:09:10|468.83|464.83|468.76|464.76|468.88|464.88|468.75|464.75|21
1624766960000|2021-06-27 04:09:20|468.77|464.77|468.77|464.77|468.79|464.79|468.73|464.73|12
1624766970000|2021-06-27 04:09:30|468.74|464.74|468.86|464.86|468.86|464.86|468.74|464.74|10
1624766980000|2021-06-27 04:09:40|468.88|464.88|468.83|464.83|468.89|464.89|468.82|464.82|12
1624766990000|2021-06-27 04:09:50|468.82|464.82|468.8|464.8|468.92|464.92|468.73|464.73|22
1624767000000|2021-06-27 04:10:00|468.82|464.82|468.94|464.94|468.96|464.96|468.76|464.76|15
1624767010000|2021-06-27 04:10:10|468.92|464.92|469.28|465.28|469.28|465.28|468.9|464.9|21
1624767020000|2021-06-27 04:10:20|469.25|465.25|469|465|469.25|465.25|468.97|464.97|21
1624767030000|2021-06-27 04:10:30|469.02|465.02|468.97|464.97|469.04|465.04|468.91|464.91|8
1624767040000|2021-06-27 04:10:40|468.95|464.95|468.63|464.63|468.95|464.95|468.61|464.61|20
1624767050000|2021-06-27 04:10:50|468.61|464.61|467.98|463.98|468.64|464.64|467.98|463.98|24
1624767060000|2021-06-27 04:11:00|467.97|463.97|467.62|463.62|467.97|463.97|467.59|463.59|23
1624767070000|2021-06-27 04:11:10|467.63|463.63|467.89|463.89|467.89|463.89|467.62|463.62|22
1624767080000|2021-06-27 04:11:20|467.88|463.88|467.82|463.82|467.95|463.95|467.82|463.82|21
1624767090000|2021-06-27 04:11:30|467.79|463.79|467.7|463.7|467.8|463.8|467.68|463.68|16
1624767100000|2021-06-27 04:11:40|467.62|463.62|467.77|463.77|467.8|463.8|467.62|463.62|14
1624767110000|2021-06-27 04:11:50|467.76|463.76|467.62|463.62|467.76|463.76|467.56|463.56|18
1624767120000|2021-06-27 04:12:00|467.61|463.61|467.75|463.75|467.75|463.75|467.61|463.61|16
1624767130000|2021-06-27 04:12:10|467.81|463.81|467.71|463.71|467.88|463.88|467.67|463.67|24
1624767140000|2021-06-27 04:12:20|467.7|463.7|467.67|463.67|467.75|463.75|467.67|463.67|20
1624767150000|2021-06-27 04:12:30|467.68|463.68|467.67|463.67|467.74|463.74|467.66|463.66|17
1624767160000|2021-06-27 04:12:40|467.68|463.68|467.63|463.63|467.73|463.73|467.63|463.63|13
1624767170000|2021-06-27 04:12:50|467.62|463.62|467.6|463.6|467.64|463.64|467.59|463.59|22
1624767180000|2021-06-27 04:13:00|467.62|463.62|467.63|463.63|467.69|463.69|467.62|463.62|14
1624767190000|2021-06-27 04:13:10|467.64|463.64|467.59|463.59|467.67|463.67|467.57|463.57|17
1624767200000|2021-06-27 04:13:20|467.6|463.6|467.78|463.78|467.78|463.78|467.6|463.6|10
1624767210000|2021-06-27 04:13:30|467.77|463.77|467.76|463.76|467.77|463.77|467.73|463.73|9
1624767220000|2021-06-27 04:13:40|467.73|463.73|467.84|463.84|467.85|463.85|467.65|463.65|17
1624767230000|2021-06-27 04:13:50|467.85|463.85|468.17|464.17|468.17|464.17|467.85|463.85|23
1624767240000|2021-06-27 04:14:00|468.18|464.18|467.98|463.98|468.18|464.18|467.98|463.98|23
1624767250000|2021-06-27 04:14:10|467.96|463.96|468.08|464.08|468.09|464.09|467.94|463.94|19
1624767260000|2021-06-27 04:14:20|468.09|464.09|467.99|463.99|468.12|464.12|467.98|463.98|17
1624767270000|2021-06-27 04:14:30|467.93|463.93|468|464|468|464|467.89|463.89|16
1624767280000|2021-06-27 04:14:40|468.03|464.03|467.89|463.89|468.03|464.03|467.88|463.88|15
1624767290000|2021-06-27 04:14:50|467.88|463.88|467.9|463.9|467.93|463.93|467.87|463.87|8
1624767300000|2021-06-27 04:15:00|467.86|463.86|468.28|464.28|468.29|464.29|467.86|463.86|22
1624767310000|2021-06-27 04:15:10|468.29|464.29|468.7|464.7|468.7|464.7|468.29|464.29|22
1624767320000|2021-06-27 04:15:20|468.71|464.71|468.49|464.49|468.76|464.76|468.49|464.49|24
1624767330000|2021-06-27 04:15:30|468.51|464.51|468.38|464.38|468.54|464.54|468.38|464.38|24
1624767340000|2021-06-27 04:15:40|468.37|464.37|468.49|464.49|468.49|464.49|468.22|464.22|20
1624767350000|2021-06-27 04:15:50|468.48|464.48|468.36|464.36|468.59|464.59|468.36|464.36|24
1624767360000|2021-06-27 04:16:00|468.34|464.34|468.28|464.28|468.34|464.34|468.24|464.24|17
1624767370000|2021-06-27 04:16:10|468.27|464.27|468.46|464.46|468.46|464.46|468.24|464.24|18
1624767380000|2021-06-27 04:16:20|468.45|464.45|468.23|464.23|468.45|464.45|468.23|464.23|19
1624767390000|2021-06-27 04:16:30|468.19|464.19|468.2|464.2|468.2|464.2|468.16|464.16|7
1624767400000|2021-06-27 04:16:40|468.22|464.22|468.44|464.44|468.48|464.48|468.22|464.22|15
1624767410000|2021-06-27 04:16:50|468.43|464.43|468.23|464.23|468.43|464.43|468.23|464.23|9
1624767420000|2021-06-27 04:17:00|468.24|464.24|468.22|464.22|468.24|464.24|468.22|464.22|3
1624767430000|2021-06-27 04:17:10|468.23|464.23|468.28|464.28|468.31|464.31|468.23|464.23|11
1624767440000|2021-06-27 04:17:20|468.29|464.29|468.51|464.51|468.51|464.51|468.29|464.29|17
1624767450000|2021-06-27 04:17:30|468.61|464.61|468.78|464.78|468.81|464.81|468.61|464.61|20
1624767460000|2021-06-27 04:17:40|468.77|464.77|468.58|464.58|468.77|464.77|468.51|464.51|21
1624767470000|2021-06-27 04:17:50|468.57|464.57|468.75|464.75|468.81|464.81|468.56|464.56|17
1624767480000|2021-06-27 04:18:00|468.78|464.78|468.65|464.65|468.8|464.8|468.65|464.65|16
1624767490000|2021-06-27 04:18:10|468.66|464.66|468.88|464.88|468.89|464.89|468.66|464.66|16
1624767500000|2021-06-27 04:18:20|468.89|464.89|468.92|464.92|468.92|464.92|468.89|464.89|10
1624767510000|2021-06-27 04:18:30|468.91|464.91|468.81|464.81|468.91|464.91|468.74|464.74|15
1624767520000|2021-06-27 04:18:40|468.82|464.82|468.87|464.87|468.87|464.87|468.76|464.76|19
1624767530000|2021-06-27 04:18:50|468.89|464.89|468.8|464.8|468.91|464.91|468.79|464.79|19
1624767540000|2021-06-27 04:19:00|468.79|464.79|468.82|464.82|468.86|464.86|468.76|464.76|17
1624767550000|2021-06-27 04:19:10|468.83|464.83|468.83|464.83|468.84|464.84|468.83|464.83|5
1624767560000|2021-06-27 04:19:20|468.84|464.84|468.91|464.91|468.94|464.94|468.83|464.83|16
1624767570000|2021-06-27 04:19:30|468.9|464.9|468.89|464.89|468.92|464.92|468.89|464.89|9
1624767580000|2021-06-27 04:19:40|468.88|464.88|468.94|464.94|468.96|464.96|468.88|464.88|14
1624767590000|2021-06-27 04:19:50|468.93|464.93|468.88|464.88|468.95|464.95|468.88|464.88|13
1624767600000|2021-06-27 04:20:00|468.89|464.89|469|465|469.01|465.01|468.89|464.89|10
1624767610000|2021-06-27 04:20:10|468.99|464.99|468.99|464.99|469.02|465.02|468.98|464.98|12
1624767620000|2021-06-27 04:20:20|469|465|468.99|464.99|469|465|468.99|464.99|4
1624767630000|2021-06-27 04:20:30|469|465|469.02|465.02|469.02|465.02|468.99|464.99|6
1624767640000|2021-06-27 04:20:40|469.03|465.03|469.01|465.01|469.03|465.03|469.01|465.01|9
1624767650000|2021-06-27 04:20:50|469.04|465.04|469.05|465.05|469.07|465.07|469.04|465.04|6
1624767660000|2021-06-27 04:21:00|469.07|465.07|469.05|465.05|469.07|465.07|469.04|465.04|7
1624767670000|2021-06-27 04:21:10|469.04|465.04|469.01|465.01|469.06|465.06|469.01|465.01|9
1624767680000|2021-06-27 04:21:20|468.98|464.98|468.93|464.93|468.98|464.98|468.92|464.92|5
1624767690000|2021-06-27 04:21:30|468.92|464.92|468.92|464.92|468.92|464.92|468.92|464.92|1
1624767700000|2021-06-27 04:21:40|468.93|464.93|468.91|464.91|468.93|464.93|468.91|464.91|2
1624767710000|2021-06-27 04:21:50|468.92|464.92|468.95|464.95|468.96|464.96|468.92|464.92|11
1624767720000|2021-06-27 04:22:00|468.94|464.94|468.9|464.9|468.94|464.94|468.89|464.89|6
1624767730000|2021-06-27 04:22:10|468.95|464.95|469|465|469.03|465.03|468.95|464.95|8
1624767740000|2021-06-27 04:22:20|468.99|464.99|468.99|464.99|468.99|464.99|468.98|464.98|7
1624767750000|2021-06-27 04:22:30|468.96|464.96|468.84|464.84|468.96|464.96|468.84|464.84|8
1624767760000|2021-06-27 04:22:40|468.85|464.85|468.84|464.84|468.86|464.86|468.84|464.84|4
1624767770000|2021-06-27 04:22:50|468.83|464.83|468.85|464.85|468.87|464.87|468.83|464.83|3
1624767780000|2021-06-27 04:23:00|468.83|464.83|468.78|464.78|468.88|464.88|468.78|464.78|16
1624767790000|2021-06-27 04:23:10|468.79|464.79|468.95|464.95|468.99|464.99|468.79|464.79|19
1624767800000|2021-06-27 04:23:20|468.96|464.96|468.79|464.79|469|465|468.78|464.78|18
1624767820000|2021-06-27 04:23:40|468.8|464.8|468.8|464.8|468.8|464.8|468.8|464.8|1
1624767830000|2021-06-27 04:23:50|468.79|464.79|468.79|464.79|468.79|464.79|468.79|464.79|1
1624767840000|2021-06-27 04:24:00|468.58|464.58|468.26|464.26|468.58|464.58|468.2|464.2|29
1624767850000|2021-06-27 04:24:10|468.22|464.22|468.2|464.2|468.25|464.25|468.13|464.13|19
1624767860000|2021-06-27 04:24:20|468.19|464.19|467.79|463.79|468.22|464.22|467.74|463.74|22
1624767870000|2021-06-27 04:24:30|467.8|463.8|467.92|463.92|467.92|463.92|467.78|463.78|13
1624767880000|2021-06-27 04:24:40|467.91|463.91|467.9|463.9|468.03|464.03|467.89|463.89|22
1624767890000|2021-06-27 04:24:50|467.92|463.92|467.7|463.7|467.92|463.92|467.7|463.7|14
1624767900000|2021-06-27 04:25:00|467.66|463.66|467.54|463.54|467.66|463.66|467.53|463.53|23
1624767910000|2021-06-27 04:25:10|467.55|463.55|467.51|463.51|467.56|463.56|467.51|463.51|12
1624767920000|2021-06-27 04:25:20|467.52|463.52|467.22|463.22|467.52|463.52|467.21|463.21|11
1624767930000|2021-06-27 04:25:30|467.21|463.21|467.26|463.26|467.29|463.29|467.2|463.2|11
1624767940000|2021-06-27 04:25:40|467.29|463.29|467.3|463.3|467.36|463.36|467.27|463.27|29
1624767950000|2021-06-27 04:25:50|467.28|463.28|467.3|463.3|467.33|463.33|467.18|463.18|27
1624767960000|2021-06-27 04:26:00|467.29|463.29|467.33|463.33|467.36|463.36|467.23|463.23|19
1624767970000|2021-06-27 04:26:10|467.38|463.38|467.32|463.32|467.4|463.4|467.32|463.32|15
1624767980000|2021-06-27 04:26:20|467.31|463.31|467.38|463.38|467.38|463.38|467.31|463.31|15
1624767990000|2021-06-27 04:26:30|467.34|463.34|467.42|463.42|467.45|463.45|467.34|463.34|15
1624768010000|2021-06-27 04:26:50|467.44|463.44|467.44|463.44|467.44|463.44|467.44|463.44|1
1624768020000|2021-06-27 04:27:00|467.41|463.41|467.51|463.51|467.53|463.53|467.41|463.41|14
1624768030000|2021-06-27 04:27:10|467.52|463.52|467.55|463.55|467.6|463.6|467.52|463.52|10
1624768040000|2021-06-27 04:27:20|467.59|463.59|467.49|463.49|467.59|463.59|467.48|463.48|9
1624768050000|2021-06-27 04:27:30|467.54|463.54|467.51|463.51|467.54|463.54|467.51|463.51|5
1624768060000|2021-06-27 04:27:40|467.53|463.53|467.49|463.49|467.53|463.53|467.49|463.49|4
1624768070000|2021-06-27 04:27:50|467.5|463.5|467.51|463.51|467.55|463.55|467.49|463.49|11
1624768080000|2021-06-27 04:28:00|467.5|463.5|467.56|463.56|467.56|463.56|467.49|463.49|6
1624768090000|2021-06-27 04:28:10|467.59|463.59|467.57|463.57|467.59|463.59|467.56|463.56|4
1624768100000|2021-06-27 04:28:20|467.56|463.56|467.48|463.48|467.56|463.56|467.48|463.48|9
1624768110000|2021-06-27 04:28:30|467.47|463.47|467.48|463.48|467.52|463.52|467.46|463.46|13
1624768120000|2021-06-27 04:28:40|467.47|463.47|467.46|463.46|467.6|463.6|467.45|463.45|13
1624768130000|2021-06-27 04:28:50|467.45|463.45|467.47|463.47|467.47|463.47|467.45|463.45|4
1624768140000|2021-06-27 04:29:00|467.45|463.45|467.44|463.44|467.54|463.54|467.44|463.44|20
1624768150000|2021-06-27 04:29:10|467.45|463.45|467.25|463.25|467.45|463.45|467.23|463.23|10
1624768160000|2021-06-27 04:29:20|467.24|463.24|467.39|463.39|467.39|463.39|467.23|463.23|10
1624768170000|2021-06-27 04:29:30|467.38|463.38|467.37|463.37|467.4|463.4|467.37|463.37|11
1624768180000|2021-06-27 04:29:40|467.35|463.35|467.42|463.42|467.42|463.42|467.33|463.33|7
1624768190000|2021-06-27 04:29:50|467.41|463.41|467.33|463.33|467.42|463.42|467.33|463.33|14
1624768200000|2021-06-27 04:30:00|467.3|463.3|467.32|463.32|467.34|463.34|467.27|463.27|12
1624768210000|2021-06-27 04:30:10|467.37|463.37|467.46|463.46|467.46|463.46|467.37|463.37|14
1624768220000|2021-06-27 04:30:20|467.47|463.47|467.51|463.51|467.53|463.53|467.43|463.43|15
1624768230000|2021-06-27 04:30:30|467.52|463.52|467.74|463.74|467.74|463.74|467.52|463.52|16
1624768240000|2021-06-27 04:30:40|467.73|463.73|467.85|463.85|467.85|463.85|467.73|463.73|14
1624768250000|2021-06-27 04:30:50|467.87|463.87|467.86|463.86|467.87|463.87|467.86|463.86|12
1624768260000|2021-06-27 04:31:00|467.85|463.85|467.83|463.83|467.9|463.9|467.78|463.78|18
1624768270000|2021-06-27 04:31:10|467.81|463.81|467.76|463.76|467.81|463.81|467.76|463.76|7
1624768280000|2021-06-27 04:31:20|467.65|463.65|467.65|463.65|467.65|463.65|467.65|463.65|1
1624768290000|2021-06-27 04:31:30|467.67|463.67|467.72|463.72|467.78|463.78|467.67|463.67|15
1624768300000|2021-06-27 04:31:40|467.66|463.66|467.65|463.65|467.68|463.68|467.65|463.65|4
1624768310000|2021-06-27 04:31:50|467.69|463.69|467.68|463.68|467.71|463.71|467.68|463.68|5
1624768320000|2021-06-27 04:32:00|467.67|463.67|467.44|463.44|467.7|463.7|467.43|463.43|12
1624768330000|2021-06-27 04:32:10|467.43|463.43|467.44|463.44|467.44|463.44|467.43|463.43|2
1624768340000|2021-06-27 04:32:20|467.43|463.43|467.41|463.41|467.44|463.44|467.41|463.41|5
1624768350000|2021-06-27 04:32:30|467.28|463.28|467.3|463.3|467.33|463.33|467.27|463.27|9
1624768360000|2021-06-27 04:32:40|467.29|463.29|467.29|463.29|467.29|463.29|467.29|463.29|1
1624768370000|2021-06-27 04:32:50|467.3|463.3|467.67|463.67|467.81|463.81|467.26|463.26|11
1624768380000|2021-06-27 04:33:00|467.7|463.7|468.73|464.73|468.83|464.83|467.65|463.65|29
1624768390000|2021-06-27 04:33:10|468.67|464.67|468.17|464.17|468.67|464.67|468.17|464.17|29
1624768400000|2021-06-27 04:33:20|468.16|464.16|467.83|463.83|468.16|464.16|467.83|463.83|17
1624768410000|2021-06-27 04:33:30|467.84|463.84|467.74|463.74|467.84|463.84|467.74|463.74|17
1624768420000|2021-06-27 04:33:40|467.76|463.76|467.47|463.47|467.76|463.76|467.47|463.47|27
1624768430000|2021-06-27 04:33:50|467.46|463.46|467.19|463.19|467.5|463.5|467.09|463.09|29
1624768440000|2021-06-27 04:34:00|467.15|463.15|467.08|463.08|467.27|463.27|467.08|463.08|17
1624768450000|2021-06-27 04:34:10|467.12|463.12|466.92|462.92|467.14|463.14|466.9|462.9|16
1624768460000|2021-06-27 04:34:20|466.9|462.9|467.34|463.34|467.37|463.37|466.9|462.9|20
1624768470000|2021-06-27 04:34:30|467.33|463.33|467.28|463.28|467.49|463.49|467.28|463.28|25
1624768480000|2021-06-27 04:34:40|467.25|463.25|467.04|463.04|467.25|463.25|467.04|463.04|24
1624768490000|2021-06-27 04:34:50|467.07|463.07|467.22|463.22|467.22|463.22|467.05|463.05|22
1624768500000|2021-06-27 04:35:00|467.21|463.21|467.31|463.31|467.33|463.33|467.21|463.21|13
1624768510000|2021-06-27 04:35:10|467.32|463.32|467.82|463.82|467.82|463.82|467.32|463.32|23
1624768520000|2021-06-27 04:35:20|467.83|463.83|467.9|463.9|467.94|463.94|467.78|463.78|26
1624768530000|2021-06-27 04:35:30|467.88|463.88|467.86|463.86|467.94|463.94|467.78|463.78|18
1624768540000|2021-06-27 04:35:40|467.85|463.85|467.83|463.83|467.85|463.85|467.74|463.74|20
1624768550000|2021-06-27 04:35:50|467.84|463.84|467.97|463.97|467.97|463.97|467.84|463.84|13
1624768560000|2021-06-27 04:36:00|467.98|463.98|468.07|464.07|468.11|464.11|467.98|463.98|14
1624768570000|2021-06-27 04:36:10|468.09|464.09|468.07|464.07|468.09|464.09|468.07|464.07|5
1624768580000|2021-06-27 04:36:20|468.08|464.08|468.05|464.05|468.08|464.08|468.02|464.02|12
1624768590000|2021-06-27 04:36:30|468.03|464.03|468.07|464.07|468.07|464.07|468.02|464.02|6
1624768600000|2021-06-27 04:36:40|468.06|464.06|468.06|464.06|468.06|464.06|468.05|464.05|5
1624768610000|2021-06-27 04:36:50|468.05|464.05|468.12|464.12|468.12|464.12|468.05|464.05|9
1624768620000|2021-06-27 04:37:00|468.11|464.11|468.11|464.11|468.13|464.13|468.11|464.11|7
1624768630000|2021-06-27 04:37:10|468.12|464.12|468.12|464.12|468.12|464.12|468.11|464.11|5
1624768640000|2021-06-27 04:37:20|468.13|464.13|468.12|464.12|468.13|464.13|468.12|464.12|6
1624768650000|2021-06-27 04:37:30|468.13|464.13|468.25|464.25|468.25|464.25|468.12|464.12|8
1624768660000|2021-06-27 04:37:40|468.35|464.35|468.27|464.27|468.35|464.35|468.24|464.24|11
1624768670000|2021-06-27 04:37:50|468.26|464.26|468.32|464.32|468.32|464.32|468.26|464.26|7
1624768680000|2021-06-27 04:38:00|468.31|464.31|468.35|464.35|468.35|464.35|468.3|464.3|11
1624768690000|2021-06-27 04:38:10|468.36|464.36|468.36|464.36|468.39|464.39|468.36|464.36|8
1624768700000|2021-06-27 04:38:20|468.37|464.37|468.17|464.17|468.39|464.39|468.17|464.17|18
1624768710000|2021-06-27 04:38:30|468.2|464.2|468.23|464.23|468.23|464.23|468.2|464.2|4
1624768720000|2021-06-27 04:38:40|468.26|464.26|468.21|464.21|468.27|464.27|468.19|464.19|13
1624768730000|2021-06-27 04:38:50|468.22|464.22|468.29|464.29|468.3|464.3|468.2|464.2|18
1624768740000|2021-06-27 04:39:00|468.3|464.3|468.47|464.47|468.47|464.47|468.3|464.3|19
1624768750000|2021-06-27 04:39:10|468.51|464.51|468.48|464.48|468.51|464.51|468.44|464.44|6
1624768760000|2021-06-27 04:39:20|468.47|464.47|468.61|464.61|468.61|464.61|468.47|464.47|8
1624768770000|2021-06-27 04:39:30|468.64|464.64|468.65|464.65|468.65|464.65|468.61|464.61|6
1624768780000|2021-06-27 04:39:40|468.64|464.64|468.63|464.63|468.65|464.65|468.62|464.62|8
1624768790000|2021-06-27 04:39:50|468.65|464.65|468.68|464.68|468.69|464.69|468.65|464.65|7
1624768800000|2021-06-27 04:40:00|468.67|464.67|468.68|464.68|468.68|464.68|468.67|464.67|4
1624768810000|2021-06-27 04:40:10|468.69|464.69|468.68|464.68|468.7|464.7|468.66|464.66|6
1624768820000|2021-06-27 04:40:20|468.67|464.67|468.69|464.69|468.69|464.69|468.67|464.67|6
1624768830000|2021-06-27 04:40:30|468.7|464.7|468.74|464.74|468.74|464.74|468.68|464.68|13
1624768840000|2021-06-27 04:40:40|468.76|464.76|468.78|464.78|468.78|464.78|468.75|464.75|11
1624768850000|2021-06-27 04:40:50|468.77|464.77|468.78|464.78|468.78|464.78|468.77|464.77|2
1624768860000|2021-06-27 04:41:00|468.81|464.81|468.85|464.85|468.85|464.85|468.81|464.81|3
1624768870000|2021-06-27 04:41:10|468.86|464.86|468.85|464.85|468.86|464.86|468.82|464.82|7
1624768880000|2021-06-27 04:41:20|468.86|464.86|468.86|464.86|468.86|464.86|468.85|464.85|9
1624768890000|2021-06-27 04:41:30|468.85|464.85|468.95|464.95|468.95|464.95|468.85|464.85|8
1624768900000|2021-06-27 04:41:40|468.98|464.98|468.96|464.96|469|465|468.96|464.96|9
1624768910000|2021-06-27 04:41:50|468.98|464.98|468.97|464.97|469|465|468.97|464.97|6
1624768920000|2021-06-27 04:42:00|469|465|468.93|464.93|469|465|468.93|464.93|4
1624768930000|2021-06-27 04:42:10|468.94|464.94|468.98|464.98|468.99|464.99|468.94|464.94|11
1624768940000|2021-06-27 04:42:20|468.95|464.95|468.97|464.97|468.98|464.98|468.95|464.95|11
1624768950000|2021-06-27 04:42:30|468.98|464.98|468.98|464.98|468.98|464.98|468.97|464.97|9
1624768960000|2021-06-27 04:42:40|468.99|464.99|468.97|464.97|468.99|464.99|468.97|464.97|11
1624768970000|2021-06-27 04:42:50|469|465|469.01|465.01|469.01|465.01|468.99|464.99|8
1624768980000|2021-06-27 04:43:00|469|465|469.08|465.08|469.13|465.13|468.99|464.99|20
1624768990000|2021-06-27 04:43:10|469.16|465.16|469.22|465.22|469.24|465.24|469.08|465.08|16
1624769000000|2021-06-27 04:43:20|469.19|465.19|469.21|465.21|469.22|465.22|469.16|465.16|14
1624769010000|2021-06-27 04:43:30|469.22|465.22|469.17|465.17|469.22|465.22|469.11|465.11|13
1624769020000|2021-06-27 04:43:40|469.21|465.21|469.08|465.08|469.21|465.21|469.07|465.07|19
1624769030000|2021-06-27 04:43:50|469.13|465.13|469.15|465.15|469.16|465.16|469.06|465.06|9
1624769040000|2021-06-27 04:44:00|469.14|465.14|469.07|465.07|469.16|465.16|469.07|465.07|9
1624769070000|2021-06-27 04:44:30|469.09|465.09|469.12|465.12|469.12|465.12|469.09|465.09|3
1624769080000|2021-06-27 04:44:40|469.11|465.11|468.95|464.95|469.11|465.11|468.95|464.95|8
1624769090000|2021-06-27 04:44:50|468.91|464.91|468.43|464.43|468.91|464.91|468.36|464.36|29
1624769100000|2021-06-27 04:45:00|468.4|464.4|468.7|464.7|468.72|464.72|468.4|464.4|22
1624769110000|2021-06-27 04:45:10|468.69|464.69|468.6|464.6|468.74|464.74|468.59|464.59|13
1624769120000|2021-06-27 04:45:20|468.62|464.62|468.66|464.66|468.66|464.66|468.58|464.58|11
1624769130000|2021-06-27 04:45:30|468.63|464.63|468.64|464.64|468.66|464.66|468.62|464.62|9
1624769140000|2021-06-27 04:45:40|468.65|464.65|468.58|464.58|468.65|464.65|468.58|464.58|4
1624769150000|2021-06-27 04:45:50|468.6|464.6|468.88|464.88|468.88|464.88|468.58|464.58|18
1624769160000|2021-06-27 04:46:00|468.89|464.89|468.86|464.86|468.9|464.9|468.86|464.86|14
1624769170000|2021-06-27 04:46:10|468.88|464.88|469.14|465.14|469.15|465.15|468.86|464.86|18
1624769180000|2021-06-27 04:46:20|469.13|465.13|469.14|465.14|469.15|465.15|469.13|465.13|11
1624769190000|2021-06-27 04:46:30|469.15|465.15|469.14|465.14|469.15|465.15|469.13|465.13|5
1624769200000|2021-06-27 04:46:40|469.15|465.15|469.15|465.15|469.15|465.15|469.15|465.15|1
1624769220000|2021-06-27 04:47:00|469.16|465.16|469.14|465.14|469.18|465.18|469.14|465.14|5
1624769230000|2021-06-27 04:47:10|469.13|465.13|469.17|465.17|469.17|465.17|469.13|465.13|7
1624769240000|2021-06-27 04:47:20|469.19|465.19|469.15|465.15|469.19|465.19|469.15|465.15|4
1624769250000|2021-06-27 04:47:30|469.16|465.16|469.16|465.16|469.17|465.17|469.16|465.16|3
1624769260000|2021-06-27 04:47:40|469.17|465.17|469.16|465.16|469.17|465.17|469.16|465.16|2
1624769270000|2021-06-27 04:47:50|469.18|465.18|469.21|465.21|469.21|465.21|469.18|465.18|8
1624769280000|2021-06-27 04:48:00|469.22|465.22|469.22|465.22|469.22|465.22|469.2|465.2|3
1624769290000|2021-06-27 04:48:10|469.2|465.2|469.2|465.2|469.21|465.21|469.2|465.2|9
1624769300000|2021-06-27 04:48:20|469.19|465.19|469.19|465.19|469.2|465.2|469.19|465.19|7
1624769310000|2021-06-27 04:48:30|469.2|465.2|469.44|465.44|469.46|465.46|469.2|465.2|15
1624769320000|2021-06-27 04:48:40|469.42|465.42|469.28|465.28|469.42|465.42|469.23|465.23|21
1624769330000|2021-06-27 04:48:50|469.27|465.27|469.24|465.24|469.32|465.32|469.19|465.19|18
1624769340000|2021-06-27 04:49:00|469.27|465.27|469.35|465.35|469.37|465.37|469.27|465.27|17
1624769350000|2021-06-27 04:49:10|469.32|465.32|469.35|465.35|469.37|465.37|469.32|465.32|8
1624769360000|2021-06-27 04:49:20|469.36|465.36|469.33|465.33|469.37|465.37|469.33|465.33|16
1624769370000|2021-06-27 04:49:30|469.32|465.32|469.29|465.29|469.33|465.33|469.23|465.23|26
1624769380000|2021-06-27 04:49:40|469.27|465.27|469.33|465.33|469.33|465.33|469.27|465.27|13
1624769390000|2021-06-27 04:49:50|469.34|465.34|469.26|465.26|469.35|465.35|469.26|465.26|12
1624769400000|2021-06-27 04:50:00|469.25|465.25|469.39|465.39|469.39|465.39|469.25|465.25|21
1624769410000|2021-06-27 04:50:10|469.4|465.4|469.41|465.41|469.41|465.41|469.39|465.39|8
1624769420000|2021-06-27 04:50:20|469.4|465.4|469.41|465.41|469.41|465.41|469.4|465.4|4
1624769430000|2021-06-27 04:50:30|469.4|465.4|469.41|465.41|469.41|465.41|469.4|465.4|2
1624769440000|2021-06-27 04:50:40|469.4|465.4|469.5|465.5|469.51|465.51|469.4|465.4|12
1624769450000|2021-06-27 04:50:50|469.51|465.51|469.52|465.52|469.52|465.52|469.5|465.5|15
1624769460000|2021-06-27 04:51:00|469.53|465.53|469.54|465.54|469.54|465.54|469.52|465.52|11
1624769470000|2021-06-27 04:51:10|469.55|465.55|469.58|465.58|469.58|465.58|469.54|465.54|6
1624769480000|2021-06-27 04:51:20|469.59|465.59|469.68|465.68|469.71|465.71|469.58|465.58|17
1624769490000|2021-06-27 04:51:30|469.67|465.67|469.75|465.75|469.75|465.75|469.67|465.67|5
1624769500000|2021-06-27 04:51:40|469.74|465.74|469.78|465.78|469.79|465.79|469.72|465.72|9
1624769510000|2021-06-27 04:51:50|469.79|465.79|469.77|465.77|469.82|465.82|469.77|465.77|11
1624769520000|2021-06-27 04:52:00|469.76|465.76|469.79|465.79|469.8|465.8|469.76|465.76|9
1624769530000|2021-06-27 04:52:10|469.8|465.8|469.87|465.87|469.87|465.87|469.78|465.78|15
1624769540000|2021-06-27 04:52:20|469.86|465.86|469.94|465.94|469.99|465.99|469.86|465.86|22
1624769550000|2021-06-27 04:52:30|469.92|465.92|469.94|465.94|469.94|465.94|469.86|465.86|16
1624769560000|2021-06-27 04:52:40|469.92|465.92|469.97|465.97|469.98|465.98|469.92|465.92|17
1624769570000|2021-06-27 04:52:50|469.96|465.96|469.96|465.96|469.98|465.98|469.95|465.95|17
1624769580000|2021-06-27 04:53:00|469.95|465.95|469.92|465.92|469.95|465.95|469.92|465.92|14
1624769590000|2021-06-27 04:53:10|469.91|465.91|469.86|465.86|469.91|465.91|469.83|465.83|8
1624769600000|2021-06-27 04:53:20|469.83|465.83|469.93|465.93|469.94|465.94|469.83|465.83|9
1624769610000|2021-06-27 04:53:30|469.94|465.94|469.9|465.9|469.94|465.94|469.9|465.9|19
1624769620000|2021-06-27 04:53:40|469.91|465.91|469.96|465.96|469.96|465.96|469.9|465.9|14
1624769630000|2021-06-27 04:53:50|469.95|465.95|469.95|465.95|469.96|465.96|469.94|465.94|12
1624769640000|2021-06-27 04:54:00|469.94|465.94|469.91|465.91|470.27|466.27|469.91|465.91|26
1624769650000|2021-06-27 04:54:10|469.9|465.9|469.96|465.96|469.97|465.97|469.89|465.89|14
1624769660000|2021-06-27 04:54:20|469.95|465.95|469.97|465.97|469.99|465.99|469.94|465.94|14
1624769670000|2021-06-27 04:54:30|470|466|469.85|465.85|470|466|469.83|465.83|12
1624769680000|2021-06-27 04:54:40|469.84|465.84|469.84|465.84|469.85|465.85|469.82|465.82|7
1624769690000|2021-06-27 04:54:50|469.79|465.79|469.77|465.77|469.8|465.8|469.75|465.75|13
1624769700000|2021-06-27 04:55:00|469.75|465.75|469.75|465.75|469.76|465.76|469.74|465.74|4
1624769710000|2021-06-27 04:55:10|469.74|465.74|469.54|465.54|469.74|465.74|469.5|465.5|16
1624769720000|2021-06-27 04:55:20|469.55|465.55|469.55|465.55|469.58|465.58|469.51|465.51|9
1624769730000|2021-06-27 04:55:30|469.54|465.54|469.65|465.65|469.67|465.67|469.54|465.54|18
1624769740000|2021-06-27 04:55:40|469.62|465.62|469.57|465.57|469.65|465.65|469.57|465.57|11
1624769750000|2021-06-27 04:55:50|469.56|465.56|469.48|465.48|469.56|465.56|469.48|465.48|5
1624769760000|2021-06-27 04:56:00|469.49|465.49|469.57|465.57|469.59|465.59|469.48|465.48|8
1624769770000|2021-06-27 04:56:10|469.56|465.56|469.57|465.57|469.58|465.58|469.55|465.55|19
1624769780000|2021-06-27 04:56:20|469.56|465.56|469.53|465.53|469.57|465.57|469.49|465.49|8
1624769790000|2021-06-27 04:56:30|469.52|465.52|469.52|465.52|469.52|465.52|469.52|465.52|1
1624769800000|2021-06-27 04:56:40|469.48|465.48|468.98|464.98|469.52|465.52|468.97|464.97|19
1624769810000|2021-06-27 04:56:50|469.01|465.01|468.85|464.85|469.01|465.01|468.83|464.83|16
1624769820000|2021-06-27 04:57:00|468.86|464.86|468.87|464.87|468.87|464.87|468.77|464.77|17
1624769830000|2021-06-27 04:57:10|468.84|464.84|468.91|464.91|468.92|464.92|468.84|464.84|14
1624769840000|2021-06-27 04:57:20|468.9|464.9|469|465|469.1|465.1|468.9|464.9|13
1624769850000|2021-06-27 04:57:30|469.01|465.01|468.78|464.78|469.01|465.01|468.76|464.76|20
1624769860000|2021-06-27 04:57:40|468.67|464.67|468.61|464.61|468.74|464.74|468.58|464.58|16
1624769870000|2021-06-27 04:57:50|468.62|464.62|468.53|464.53|468.62|464.62|468.48|464.48|9
1624769880000|2021-06-27 04:58:00|468.5|464.5|468.53|464.53|468.53|464.53|468.36|464.36|17
1624769890000|2021-06-27 04:58:10|468.52|464.52|468.54|464.54|468.55|464.55|468.5|464.5|13
1624769900000|2021-06-27 04:58:20|468.55|464.55|468.53|464.53|468.56|464.56|468.53|464.53|7
1624769910000|2021-06-27 04:58:30|468.55|464.55|468.54|464.54|468.56|464.56|468.54|464.54|7
1624769920000|2021-06-27 04:58:40|468.53|464.53|468.54|464.54|468.54|464.54|468.52|464.52|6
1624769930000|2021-06-27 04:58:50|468.53|464.53|468.54|464.54|468.54|464.54|468.53|464.53|2
1624769940000|2021-06-27 04:59:00|468.53|464.53|468.53|464.53|468.54|464.54|468.52|464.52|13
1624769950000|2021-06-27 04:59:10|468.52|464.52|468.47|464.47|468.53|464.53|468.47|464.47|10
1624769960000|2021-06-27 04:59:20|468.49|464.49|468.76|464.76|468.76|464.76|468.49|464.49|14
1624769970000|2021-06-27 04:59:30|468.77|464.77|468.74|464.74|468.77|464.77|468.73|464.73|10
1624769980000|2021-06-27 04:59:40|468.72|464.72|468.71|464.71|468.74|464.74|468.71|464.71|9
1624769990000|2021-06-27 04:59:50|468.72|464.72|468.73|464.73|468.73|464.73|468.71|464.71|6
1624770000000|2021-06-27 05:00:00|468.72|464.72|469.08|465.08|469.21|465.21|468.72|464.72|28
1624770010000|2021-06-27 05:00:10|469.07|465.07|469.36|465.36|469.36|465.36|469.04|465.04|18
1624770020000|2021-06-27 05:00:20|469.38|465.38|469.54|465.54|469.54|465.54|469.35|465.35|27
1624770030000|2021-06-27 05:00:30|469.53|465.53|469.43|465.43|469.53|465.53|469.43|465.43|12
1624770040000|2021-06-27 05:00:40|469.44|465.44|469.39|465.39|469.44|465.44|469.33|465.33|14
1624770050000|2021-06-27 05:00:50|469.38|465.38|469.02|465.02|469.39|465.39|469.01|465.01|20
1624770060000|2021-06-27 05:01:00|469.07|465.07|469.03|465.03|469.07|465.07|468.97|464.97|19
1624770070000|2021-06-27 05:01:10|469.02|465.02|469.01|465.01|469.03|465.03|469|465|8
1624770080000|2021-06-27 05:01:20|469|465|468.89|464.89|469|465|468.89|464.89|4
1624770090000|2021-06-27 05:01:30|468.91|464.91|468.86|464.86|468.94|464.94|468.77|464.77|24
1624770100000|2021-06-27 05:01:40|468.87|464.87|468.77|464.77|468.87|464.87|468.75|464.75|17
1624770110000|2021-06-27 05:01:50|468.78|464.78|468.77|464.77|468.82|464.82|468.76|464.76|15
1624770120000|2021-06-27 05:02:00|468.76|464.76|468.49|464.49|468.76|464.76|468.47|464.47|22
1624770130000|2021-06-27 05:02:10|468.47|464.47|468.4|464.4|468.49|464.49|468.3|464.3|25
1624770140000|2021-06-27 05:02:20|468.39|464.39|468.35|464.35|468.4|464.4|468.35|464.35|13
1624770150000|2021-06-27 05:02:30|468.34|464.34|468.34|464.34|468.37|464.37|468.33|464.33|7
1624770160000|2021-06-27 05:02:40|468.33|464.33|468.24|464.24|468.33|464.33|468.24|464.24|6
1624770170000|2021-06-27 05:02:50|468.31|464.31|468.27|464.27|468.42|464.42|468.26|464.26|13
1624770180000|2021-06-27 05:03:00|468.26|464.26|468.3|464.3|468.33|464.33|468.23|464.23|8
1624770190000|2021-06-27 05:03:10|468.31|464.31|468.16|464.16|468.32|464.32|468.15|464.15|14
1624770200000|2021-06-27 05:03:20|468.15|464.15|468.08|464.08|468.15|464.15|468.05|464.05|16
1624770210000|2021-06-27 05:03:30|468.12|464.12|468.12|464.12|468.16|464.16|468.07|464.07|12
1624770220000|2021-06-27 05:03:40|468.11|464.11|467.92|463.92|468.11|464.11|467.9|463.9|18
1624770230000|2021-06-27 05:03:50|467.94|463.94|467.91|463.91|467.95|463.95|467.89|463.89|17
1624770240000|2021-06-27 05:04:00|467.94|463.94|468.03|464.03|468.06|464.06|467.92|463.92|19
1624770250000|2021-06-27 05:04:10|468.02|464.02|467.97|463.97|468.02|464.02|467.96|463.96|10
1624770260000|2021-06-27 05:04:20|467.98|463.98|467.88|463.88|467.98|463.98|467.88|463.88|10
1624770270000|2021-06-27 05:04:30|467.89|463.89|467.97|463.97|467.98|463.98|467.85|463.85|17
1624770280000|2021-06-27 05:04:40|467.96|463.96|468.04|464.04|468.04|464.04|467.95|463.95|15
1624770290000|2021-06-27 05:04:50|468.02|464.02|467.86|463.86|468.06|464.06|467.86|463.86|23
1624770300000|2021-06-27 05:05:00|467.87|463.87|467.96|463.96|467.97|463.97|467.85|463.85|23
1624770310000|2021-06-27 05:05:10|467.98|463.98|467.98|463.98|468.01|464.01|467.96|463.96|13
1624770320000|2021-06-27 05:05:20|467.99|463.99|468.02|464.02|468.05|464.05|467.98|463.98|10
1624770330000|2021-06-27 05:05:30|468.01|464.01|468.08|464.08|468.09|464.09|468.01|464.01|12
1624770340000|2021-06-27 05:05:40|468.07|464.07|468.02|464.02|468.09|464.09|467.96|463.96|26
1624770350000|2021-06-27 05:05:50|468.03|464.03|468|464|468.03|464.03|467.97|463.97|14
1624770360000|2021-06-27 05:06:00|467.99|463.99|468.04|464.04|468.05|464.05|467.99|463.99|6
1624770370000|2021-06-27 05:06:10|468.03|464.03|467.99|463.99|468.03|464.03|467.98|463.98|15
1624770380000|2021-06-27 05:06:20|468|464|468.12|464.12|468.16|464.16|467.99|463.99|19
1624770390000|2021-06-27 05:06:30|468.11|464.11|468.08|464.08|468.12|464.12|468.06|464.06|22
1624770400000|2021-06-27 05:06:40|468.09|464.09|468.14|464.14|468.14|464.14|468.09|464.09|9
1624770410000|2021-06-27 05:06:50|468.2|464.2|468.32|464.32|468.32|464.32|468.2|464.2|11
1624770420000|2021-06-27 05:07:00|468.36|464.36|468.22|464.22|468.37|464.37|468.16|464.16|21
1624770430000|2021-06-27 05:07:10|468.23|464.23|468.27|464.27|468.31|464.31|468.17|464.17|16
1624770440000|2021-06-27 05:07:20|468.26|464.26|468.23|464.23|468.26|464.26|468.22|464.22|6
1624770450000|2021-06-27 05:07:30|468.22|464.22|468.28|464.28|468.3|464.3|468.22|464.22|10
1624770460000|2021-06-27 05:07:40|468.27|464.27|468.29|464.29|468.31|464.31|468.27|464.27|9
1624770470000|2021-06-27 05:07:50|468.3|464.3|468.26|464.26|468.3|464.3|468.26|464.26|7
1624770480000|2021-06-27 05:08:00|468.27|464.27|468.29|464.29|468.3|464.3|468.26|464.26|15
1624770490000|2021-06-27 05:08:10|468.3|464.3|468.32|464.32|468.32|464.32|468.3|464.3|9
1624770500000|2021-06-27 05:08:20|468.31|464.31|468.31|464.31|468.31|464.31|468.29|464.29|9
1624770510000|2021-06-27 05:08:30|468.32|464.32|468.3|464.3|468.32|464.32|468.3|464.3|13
1624770520000|2021-06-27 05:08:40|468.31|464.31|468.3|464.3|468.31|464.31|468.3|464.3|4
1624770530000|2021-06-27 05:08:50|468.32|464.32|468.32|464.32|468.33|464.33|468.3|464.3|11
1624770540000|2021-06-27 05:09:00|468.36|464.36|468.46|464.46|468.47|464.47|468.36|464.36|8
1624770550000|2021-06-27 05:09:10|468.47|464.47|468.47|464.47|468.48|464.48|468.46|464.46|7
1624770560000|2021-06-27 05:09:20|468.46|464.46|468.47|464.47|468.47|464.47|468.44|464.44|6
1624770570000|2021-06-27 05:09:30|468.46|464.46|468.5|464.5|468.52|464.52|468.44|464.44|10
1624770580000|2021-06-27 05:09:40|468.49|464.49|468.64|464.64|468.64|464.64|468.48|464.48|17
1624770590000|2021-06-27 05:09:50|468.67|464.67|469.03|465.03|469.13|465.13|468.67|464.67|23
1624770600000|2021-06-27 05:10:00|469.06|465.06|468.95|464.95|469.06|465.06|468.95|464.95|10
1624770610000|2021-06-27 05:10:10|468.96|464.96|468.67|464.67|468.99|464.99|468.67|464.67|18
1624770620000|2021-06-27 05:10:20|468.68|464.68|468.66|464.66|468.69|464.69|468.58|464.58|21
1624770630000|2021-06-27 05:10:30|468.67|464.67|468.87|464.87|468.87|464.87|468.67|464.67|20
1624770640000|2021-06-27 05:10:40|468.88|464.88|469.02|465.02|469.06|465.06|468.88|464.88|15
1624770650000|2021-06-27 05:10:50|469|465|469.21|465.21|469.21|465.21|468.99|464.99|21
1624770660000|2021-06-27 05:11:00|469.28|465.28|469.26|465.26|469.3|465.3|469.15|465.15|18
1624770670000|2021-06-27 05:11:10|469.25|465.25|468.99|464.99|469.25|465.25|468.97|464.97|16
1624770680000|2021-06-27 05:11:20|468.98|464.98|469.27|465.27|469.27|465.27|468.94|464.94|21
1624770690000|2021-06-27 05:11:30|469.29|465.29|469.32|465.32|469.33|465.33|469.29|465.29|9
1624770700000|2021-06-27 05:11:40|469.31|465.31|468.98|464.98|469.43|465.43|468.97|464.97|24
1624770710000|2021-06-27 05:11:50|468.99|464.99|468.95|464.95|469.06|465.06|468.95|464.95|18
1624770720000|2021-06-27 05:12:00|468.94|464.94|468.76|464.76|468.95|464.95|468.75|464.75|16
1624770730000|2021-06-27 05:12:10|468.77|464.77|468.54|464.54|468.81|464.81|468.54|464.54|17
1624770740000|2021-06-27 05:12:20|468.5|464.5|468.44|464.44|468.5|464.5|468.4|464.4|19
1624770750000|2021-06-27 05:12:30|468.45|464.45|468.51|464.51|468.53|464.53|468.43|464.43|18
1624770760000|2021-06-27 05:12:40|468.5|464.5|468.83|464.83|468.84|464.84|468.5|464.5|18
1624770770000|2021-06-27 05:12:50|468.84|464.84|468.7|464.7|468.84|464.84|468.7|464.7|6
1624770780000|2021-06-27 05:13:00|468.67|464.67|468.67|464.67|468.69|464.69|468.67|464.67|3
1624770790000|2021-06-27 05:13:10|468.66|464.66|468.72|464.72|468.72|464.72|468.65|464.65|4
1624770800000|2021-06-27 05:13:20|468.62|464.62|468.56|464.56|468.64|464.64|468.55|464.55|9
1624770820000|2021-06-27 05:13:40|468.64|464.64|468.62|464.62|468.65|464.65|468.61|464.61|8
1624770830000|2021-06-27 05:13:50|468.61|464.61|468.58|464.58|468.61|464.61|468.55|464.55|15
1624770840000|2021-06-27 05:14:00|468.57|464.57|468.62|464.62|468.71|464.71|468.57|464.57|15
1624770850000|2021-06-27 05:14:10|468.61|464.61|468.61|464.61|468.62|464.62|468.61|464.61|7
1624770860000|2021-06-27 05:14:20|468.62|464.62|468.72|464.72|468.77|464.77|468.61|464.61|17
1624770870000|2021-06-27 05:14:30|468.71|464.71|468.62|464.62|468.74|464.74|468.62|464.62|20
1624770880000|2021-06-27 05:14:40|468.61|464.61|468.66|464.66|468.67|464.67|468.61|464.61|19
1624770890000|2021-06-27 05:14:50|468.65|464.65|468.65|464.65|468.67|464.67|468.65|464.65|5
1624770900000|2021-06-27 05:15:00|468.61|464.61|468.59|464.59|468.62|464.62|468.59|464.59|4
1624770910000|2021-06-27 05:15:10|468.6|464.6|468.43|464.43|468.63|464.63|468.39|464.39|21
1624770920000|2021-06-27 05:15:20|468.44|464.44|468.44|464.44|468.46|464.46|468.4|464.4|24
1624770930000|2021-06-27 05:15:30|468.46|464.46|468.45|464.45|468.46|464.46|468.44|464.44|4
1624770940000|2021-06-27 05:15:40|468.44|464.44|468.51|464.51|468.52|464.52|468.44|464.44|14
1624770950000|2021-06-27 05:15:50|468.5|464.5|468.5|464.5|468.52|464.52|468.49|464.49|7
1624770960000|2021-06-27 05:16:00|468.51|464.51|468.51|464.51|468.56|464.56|468.47|464.47|19
1624770970000|2021-06-27 05:16:10|468.5|464.5|468.48|464.48|468.56|464.56|468.48|464.48|22
1624770980000|2021-06-27 05:16:20|468.47|464.47|468.53|464.53|468.55|464.55|468.46|464.46|16
1624770990000|2021-06-27 05:16:30|468.52|464.52|468.58|464.58|468.58|464.58|468.52|464.52|18
1624771000000|2021-06-27 05:16:40|468.57|464.57|468.48|464.48|468.58|464.58|468.46|464.46|16
1624771010000|2021-06-27 05:16:50|468.5|464.5|468.46|464.46|468.5|464.5|468.46|464.46|4
1624771020000|2021-06-27 05:17:00|468.44|464.44|468.46|464.46|468.46|464.46|468.44|464.44|2
1624771030000|2021-06-27 05:17:10|468.45|464.45|468.42|464.42|468.46|464.46|468.42|464.42|8
1624771040000|2021-06-27 05:17:20|468.43|464.43|468.4|464.4|468.43|464.43|468.4|464.4|7
1624771050000|2021-06-27 05:17:30|468.37|464.37|468.38|464.38|468.38|464.38|468.37|464.37|6
1624771060000|2021-06-27 05:17:40|468.37|464.37|468.45|464.45|468.46|464.46|468.37|464.37|11
1624771070000|2021-06-27 05:17:50|468.46|464.46|468.4|464.4|468.46|464.46|468.39|464.39|11
1624771080000|2021-06-27 05:18:00|468.44|464.44|468.81|464.81|469|465|468.44|464.44|29
1624771090000|2021-06-27 05:18:10|468.88|464.88|468.74|464.74|468.88|464.88|468.74|464.74|20
1624771100000|2021-06-27 05:18:20|468.73|464.73|468.8|464.8|468.81|464.81|468.73|464.73|10
1624771110000|2021-06-27 05:18:30|468.82|464.82|468.67|464.67|468.83|464.83|468.67|464.67|15
1624771120000|2021-06-27 05:18:40|468.68|464.68|468.72|464.72|468.73|464.73|468.68|464.68|9
1624771130000|2021-06-27 05:18:50|468.73|464.73|468.69|464.69|468.86|464.86|468.67|464.67|14
1624771140000|2021-06-27 05:19:00|468.7|464.7|468.72|464.72|468.72|464.72|468.69|464.69|4
1624771150000|2021-06-27 05:19:10|468.73|464.73|468.75|464.75|468.76|464.76|468.73|464.73|9
1624771160000|2021-06-27 05:19:20|468.76|464.76|468.58|464.58|468.79|464.79|468.58|464.58|13
1624771170000|2021-06-27 05:19:30|468.59|464.59|468.59|464.59|468.61|464.61|468.58|464.58|8
1624771180000|2021-06-27 05:19:40|468.6|464.6|468.56|464.56|468.6|464.6|468.56|464.56|4
1624771190000|2021-06-27 05:19:50|468.6|464.6|468.79|464.79|468.8|464.8|468.59|464.59|17
1624771200000|2021-06-27 05:20:00|468.88|464.88|468.72|464.72|468.89|464.89|468.71|464.71|16
1624771210000|2021-06-27 05:20:10|468.69|464.69|468.7|464.7|468.73|464.73|468.69|464.69|10
1624771220000|2021-06-27 05:20:20|468.68|464.68|468.71|464.71|468.73|464.73|468.67|464.67|10
1624771230000|2021-06-27 05:20:30|468.72|464.72|468.69|464.69|468.73|464.73|468.69|464.69|4
1624771240000|2021-06-27 05:20:40|468.7|464.7|468.74|464.74|468.74|464.74|468.7|464.7|13
1624771250000|2021-06-27 05:20:50|468.73|464.73|468.72|464.72|468.73|464.73|468.72|464.72|2
1624771260000|2021-06-27 05:21:00|468.74|464.74|468.72|464.72|468.74|464.74|468.69|464.69|5
1624771270000|2021-06-27 05:21:10|468.74|464.74|468.82|464.82|468.83|464.83|468.74|464.74|10
1624771280000|2021-06-27 05:21:20|468.83|464.83|468.8|464.8|468.83|464.83|468.8|464.8|6
1624771290000|2021-06-27 05:21:30|468.79|464.79|468.78|464.78|468.82|464.82|468.78|464.78|6
1624771300000|2021-06-27 05:21:40|468.79|464.79|468.78|464.78|468.79|464.79|468.78|464.78|2
1624771310000|2021-06-27 05:21:50|468.79|464.79|468.79|464.79|468.79|464.79|468.78|464.78|3
1624771320000|2021-06-27 05:22:00|468.78|464.78|468.79|464.79|468.79|464.79|468.78|464.78|6
1624771330000|2021-06-27 05:22:10|468.78|464.78|468.76|464.76|468.78|464.78|468.76|464.76|2
1624771340000|2021-06-27 05:22:20|468.77|464.77|468.74|464.74|468.77|464.77|468.72|464.72|7
1624771350000|2021-06-27 05:22:30|468.73|464.73|468.74|464.74|468.75|464.75|468.72|464.72|5
1624771360000|2021-06-27 05:22:40|468.72|464.72|468.8|464.8|468.83|464.83|468.72|464.72|9
1624771370000|2021-06-27 05:22:50|468.79|464.79|468.82|464.82|468.83|464.83|468.79|464.79|4
1624771380000|2021-06-27 05:23:00|468.83|464.83|468.85|464.85|468.85|464.85|468.83|464.83|2
1624771390000|2021-06-27 05:23:10|468.84|464.84|468.85|464.85|468.86|464.86|468.84|464.84|12
1624771400000|2021-06-27 05:23:20|468.86|464.86|468.85|464.85|468.86|464.86|468.85|464.85|4
1624771410000|2021-06-27 05:23:30|468.84|464.84|468.85|464.85|468.85|464.85|468.84|464.84|4
1624771420000|2021-06-27 05:23:40|468.86|464.86|468.89|464.89|468.89|464.89|468.86|464.86|4
1624771430000|2021-06-27 05:23:50|469.01|465.01|469|465|469.01|465.01|468.98|464.98|16
1624771440000|2021-06-27 05:24:00|468.99|464.99|469|465|469|465|468.99|464.99|2
1624771450000|2021-06-27 05:24:10|469.16|465.16|469.31|465.31|469.32|465.32|469.16|465.16|18
1624771460000|2021-06-27 05:24:20|469.33|465.33|469.29|465.29|469.33|465.33|469.28|465.28|15
1624771470000|2021-06-27 05:24:30|469.28|465.28|469.33|465.33|469.35|465.35|469.28|465.28|9
1624771480000|2021-06-27 05:24:40|469.35|465.35|469.41|465.41|469.41|465.41|469.28|465.28|17
1624771490000|2021-06-27 05:24:50|469.4|465.4|469.33|465.33|469.4|465.4|469.26|465.26|27
1624771500000|2021-06-27 05:25:00|469.31|465.31|469.2|465.2|469.32|465.32|469.18|465.18|18
1624771510000|2021-06-27 05:25:10|469.19|465.19|468.95|464.95|469.19|465.19|468.9|464.9|15
1624771520000|2021-06-27 05:25:20|468.9|464.9|468.87|464.87|468.95|464.95|468.87|464.87|11
1624771530000|2021-06-27 05:25:30|468.86|464.86|468.92|464.92|468.92|464.92|468.83|464.83|9
1624771540000|2021-06-27 05:25:40|468.93|464.93|468.9|464.9|468.94|464.94|468.9|464.9|5
1624771550000|2021-06-27 05:25:50|468.91|464.91|468.76|464.76|468.91|464.91|468.76|464.76|15
1624771560000|2021-06-27 05:26:00|468.69|464.69|468.77|464.77|468.82|464.82|468.6|464.6|21
1624771570000|2021-06-27 05:26:10|468.78|464.78|468.82|464.82|468.86|464.86|468.76|464.76|17
1624771580000|2021-06-27 05:26:20|468.83|464.83|469.01|465.01|469.01|465.01|468.83|464.83|15
1624771590000|2021-06-27 05:26:30|469|465|469.07|465.07|469.07|465.07|468.99|464.99|10
1624771600000|2021-06-27 05:26:40|469.06|465.06|469.08|465.08|469.08|465.08|469.05|465.05|7
1624771610000|2021-06-27 05:26:50|469.09|465.09|469.1|465.1|469.1|465.1|469.09|465.09|6
1624771620000|2021-06-27 05:27:00|469.08|465.08|469.08|465.08|469.09|465.09|468.93|464.93|27
1624771630000|2021-06-27 05:27:10|469.07|465.07|469.11|465.11|469.12|465.12|469.06|465.06|11
1624771640000|2021-06-27 05:27:20|469.1|465.1|469.09|465.09|469.1|465.1|469.07|465.07|5
1624771650000|2021-06-27 05:27:30|469.12|465.12|469.1|465.1|469.12|465.12|469.09|465.09|12
1624771660000|2021-06-27 05:27:40|469.11|465.11|469.1|465.1|469.11|465.11|469.1|465.1|2
1624771670000|2021-06-27 05:27:50|469.08|465.08|468.95|464.95|469.08|465.08|468.95|464.95|17
1624771680000|2021-06-27 05:28:00|468.96|464.96|468.95|464.95|468.98|464.98|468.95|464.95|18
1624771690000|2021-06-27 05:28:10|468.96|464.96|468.97|464.97|468.98|464.98|468.95|464.95|15
1624771700000|2021-06-27 05:28:20|468.95|464.95|468.98|464.98|468.99|464.99|468.95|464.95|12
1624771710000|2021-06-27 05:28:30|468.97|464.97|468.99|464.99|469.18|465.18|468.97|464.97|22
1624771720000|2021-06-27 05:28:40|468.98|464.98|469.08|465.08|469.1|465.1|468.97|464.97|17
1624771730000|2021-06-27 05:28:50|469.07|465.07|469.09|465.09|469.15|465.15|469.07|465.07|16
1624771740000|2021-06-27 05:29:00|469.11|465.11|469.23|465.23|469.23|465.23|469.11|465.11|8
1624771750000|2021-06-27 05:29:10|469.22|465.22|469.29|465.29|469.29|465.29|469.22|465.22|10
1624771760000|2021-06-27 05:29:20|469.28|465.28|469.29|465.29|469.29|465.29|469.27|465.27|12
1624771770000|2021-06-27 05:29:30|469.28|465.28|469.24|465.24|469.29|465.29|469.24|465.24|6
1624771780000|2021-06-27 05:29:40|469.23|465.23|469.28|465.28|469.28|465.28|469.23|465.23|7
1624771790000|2021-06-27 05:29:50|469.29|465.29|469.28|465.28|469.3|465.3|469.28|465.28|3
1624771800000|2021-06-27 05:30:00|469.29|465.29|469.62|465.62|469.65|465.65|469.28|465.28|16
1624771810000|2021-06-27 05:30:10|469.64|465.64|469.76|465.76|469.76|465.76|469.64|465.64|20
1624771820000|2021-06-27 05:30:20|469.77|465.77|469.78|465.78|469.89|465.89|469.72|465.72|24
1624771830000|2021-06-27 05:30:30|469.76|465.76|469.56|465.56|469.77|465.77|469.56|465.56|15
1624771840000|2021-06-27 05:30:40|469.57|465.57|469.35|465.35|469.57|465.57|469.31|465.31|14
1624771850000|2021-06-27 05:30:50|469.34|465.34|469.34|465.34|469.41|465.41|469.29|465.29|14
1624771860000|2021-06-27 05:31:00|469.35|465.35|469.16|465.16|469.35|465.35|469.13|465.13|19
1624771870000|2021-06-27 05:31:10|469.15|465.15|469.14|465.14|469.16|465.16|469.11|465.11|11
1624771880000|2021-06-27 05:31:20|469.13|465.13|469.14|465.14|469.17|465.17|469.08|465.08|15
1624771890000|2021-06-27 05:31:30|469.13|465.13|468.9|464.9|469.16|465.16|468.88|464.88|24
1624771900000|2021-06-27 05:31:40|468.89|464.89|468.89|464.89|468.91|464.91|468.76|464.76|19
1624771910000|2021-06-27 05:31:50|468.86|464.86|468.72|464.72|468.91|464.91|468.71|464.71|19
1624771920000|2021-06-27 05:32:00|468.73|464.73|469.12|465.12|469.12|465.12|468.71|464.71|30
1624771930000|2021-06-27 05:32:10|469.1|465.1|468.93|464.93|469.12|465.12|468.93|464.93|18
1624771940000|2021-06-27 05:32:20|468.97|464.97|468.97|464.97|469.01|465.01|468.9|464.9|15
1624771950000|2021-06-27 05:32:30|468.96|464.96|468.87|464.87|468.96|464.96|468.79|464.79|22
1624771960000|2021-06-27 05:32:40|468.86|464.86|468.87|464.87|468.88|464.88|468.8|464.8|17
1624771970000|2021-06-27 05:32:50|468.85|464.85|468.74|464.74|468.85|464.85|468.74|464.74|16
1624771980000|2021-06-27 05:33:00|468.78|464.78|468.67|464.67|468.79|464.79|468.59|464.59|19
1624771990000|2021-06-27 05:33:10|468.66|464.66|468.7|464.7|468.72|464.72|468.66|464.66|7
1624772000000|2021-06-27 05:33:20|468.71|464.71|468.71|464.71|468.8|464.8|468.71|464.71|18
1624772010000|2021-06-27 05:33:30|468.7|464.7|468.69|464.69|468.74|464.74|468.68|464.68|20
1624772020000|2021-06-27 05:33:40|468.68|464.68|468.74|464.74|468.75|464.75|468.68|464.68|15
1624772030000|2021-06-27 05:33:50|468.73|464.73|468.64|464.64|468.73|464.73|468.64|464.64|10
1624772040000|2021-06-27 05:34:00|468.62|464.62|468.62|464.62|468.64|464.64|468.62|464.62|27
1624772050000|2021-06-27 05:34:10|468.63|464.63|468.62|464.62|468.71|464.71|468.6|464.6|29
1624772060000|2021-06-27 05:34:20|468.6|464.6|468.58|464.58|468.64|464.64|468.57|464.57|22
1624772070000|2021-06-27 05:34:30|468.64|464.64|468.57|464.57|468.64|464.64|468.57|464.57|24
1624772080000|2021-06-27 05:34:40|468.62|464.62|468.61|464.61|468.64|464.64|468.58|464.58|12
1624772090000|2021-06-27 05:34:50|468.58|464.58|468.61|464.61|468.64|464.64|468.57|464.57|19
1624772100000|2021-06-27 05:35:00|468.6|464.6|468.49|464.49|468.63|464.63|468.49|464.49|7
1624772110000|2021-06-27 05:35:10|468.48|464.48|468.49|464.49|468.5|464.5|468.48|464.48|3
1624772120000|2021-06-27 05:35:20|468.48|464.48|468.29|464.29|468.48|464.48|468.29|464.29|7
1624772130000|2021-06-27 05:35:30|468.34|464.34|468.34|464.34|468.36|464.36|468.34|464.34|5
1624772140000|2021-06-27 05:35:40|468.33|464.33|468.15|464.15|468.33|464.33|468.15|464.15|11
1624772150000|2021-06-27 05:35:50|468.14|464.14|467.97|463.97|468.14|464.14|467.91|463.91|20
1624772160000|2021-06-27 05:36:00|467.96|463.96|467.95|463.95|467.96|463.96|467.92|463.92|7
1624772170000|2021-06-27 05:36:10|467.85|463.85|467.74|463.74|467.86|463.86|467.74|463.74|14
1624772180000|2021-06-27 05:36:20|467.75|463.75|467.32|463.32|467.75|463.75|467.32|463.32|16
1624772190000|2021-06-27 05:36:30|467.31|463.31|467.3|463.3|467.34|463.34|467.3|463.3|9
1624772200000|2021-06-27 05:36:40|467.32|463.32|467.25|463.25|467.36|463.36|467.24|463.24|16
1624772210000|2021-06-27 05:36:50|467.26|463.26|467.25|463.25|467.26|463.26|467.25|463.25|4
1624772220000|2021-06-27 05:37:00|467.26|463.26|467.38|463.38|467.38|463.38|467.26|463.26|12
1624772230000|2021-06-27 05:37:10|467.37|463.37|467.3|463.3|467.38|463.38|467.3|463.3|11
1624772240000|2021-06-27 05:37:20|467.32|463.32|467.31|463.31|467.32|463.32|467.29|463.29|11
1624772250000|2021-06-27 05:37:30|467.29|463.29|467.29|463.29|467.33|463.33|467.27|463.27|10
1624772260000|2021-06-27 05:37:40|467.32|463.32|467.31|463.31|467.35|463.35|467.28|463.28|10
1624772270000|2021-06-27 05:37:50|467.29|463.29|467.31|463.31|467.31|463.31|467.29|463.29|2
1624772280000|2021-06-27 05:38:00|467.3|463.3|467.48|463.48|467.49|463.49|467.28|463.28|19
1624772290000|2021-06-27 05:38:10|467.47|463.47|467.43|463.43|467.47|463.47|467.43|463.43|6
1624772300000|2021-06-27 05:38:20|467.42|463.42|467.35|463.35|467.42|463.42|467.35|463.35|6
1624772310000|2021-06-27 05:38:30|467.36|463.36|467.32|463.32|467.39|463.39|467.3|463.3|9
1624772320000|2021-06-27 05:38:40|467.36|463.36|467.29|463.29|467.36|463.36|467.29|463.29|5
1624772330000|2021-06-27 05:38:50|467.3|463.3|467.31|463.31|467.31|463.31|467.3|463.3|2
1624772340000|2021-06-27 05:39:00|467.3|463.3|467.3|463.3|467.3|463.3|467.3|463.3|1
1624772350000|2021-06-27 05:39:10|467.29|463.29|467.22|463.22|467.29|463.29|467.21|463.21|8
1624772360000|2021-06-27 05:39:20|467.2|463.2|467.21|463.21|467.21|463.21|467.19|463.19|5
1624772380000|2021-06-27 05:39:40|467.22|463.22|467.25|463.25|467.26|463.26|467.21|463.21|5
1624772390000|2021-06-27 05:39:50|467.27|463.27|467.23|463.23|467.27|463.27|467.23|463.23|2
1624772400000|2021-06-27 05:40:00|467.25|463.25|467.27|463.27|467.27|463.27|467.25|463.25|4
1624772410000|2021-06-27 05:40:10|467.25|463.25|467.18|463.18|467.27|463.27|467.18|463.18|3
1624772420000|2021-06-27 05:40:20|467.23|463.23|467.2|463.2|467.23|463.23|467.18|463.18|9
1624772430000|2021-06-27 05:40:30|467.19|463.19|467.14|463.14|467.2|463.2|467.1|463.1|10
1624772460000|2021-06-27 05:41:00|467.15|463.15|467.14|463.14|467.15|463.15|467.14|463.14|2
1624772470000|2021-06-27 05:41:10|467.11|463.11|467.09|463.09|467.11|463.11|467.09|463.09|2
1624772480000|2021-06-27 05:41:20|467.12|463.12|466.66|462.66|467.12|463.12|466.66|462.66|8
1624772490000|2021-06-27 05:41:30|466.64|462.64|466.56|462.56|466.75|462.75|466.54|462.54|14
1624772500000|2021-06-27 05:41:40|466.55|462.55|466.05|462.05|466.55|462.55|466.03|462.03|30
1624772510000|2021-06-27 05:41:50|466.04|462.04|465.6|461.6|466.06|462.06|465.6|461.6|22
1624772520000|2021-06-27 05:42:00|465.59|461.59|465.5|461.5|465.59|461.59|465.5|461.5|10
1624772530000|2021-06-27 05:42:10|465.49|461.49|465.5|461.5|465.87|461.87|465.47|461.47|24
1624772540000|2021-06-27 05:42:20|465.49|461.49|465.24|461.24|465.5|461.5|465.18|461.18|20
1624772550000|2021-06-27 05:42:30|465.23|461.23|465.14|461.14|465.24|461.24|465.14|461.14|16
1624772560000|2021-06-27 05:42:40|465.13|461.13|465.29|461.29|465.29|461.29|465.07|461.07|14
1624772570000|2021-06-27 05:42:50|465.18|461.18|465.06|461.06|465.18|461.18|465.06|461.06|20
1624772580000|2021-06-27 05:43:00|465.03|461.03|465.54|461.54|465.55|461.55|465.03|461.03|21
1624772590000|2021-06-27 05:43:10|465.53|461.53|465.24|461.24|465.54|461.54|465.24|461.24|18
1624772600000|2021-06-27 05:43:20|465.23|461.23|465.01|461.01|465.23|461.23|464.9|460.9|27
1624772610000|2021-06-27 05:43:30|464.98|460.98|464.9|460.9|465.08|461.08|464.9|460.9|26
1624772620000|2021-06-27 05:43:40|464.89|460.89|464.2|460.2|464.98|460.98|464.18|460.18|26
1624772630000|2021-06-27 05:43:50|464.08|460.08|463.99|459.99|464.14|460.14|463.99|459.99|31
1624772640000|2021-06-27 05:44:00|464.01|460.01|464.06|460.06|464.26|460.26|463.88|459.88|27
1624772650000|2021-06-27 05:44:10|464.03|460.03|463.97|459.97|464.09|460.09|463.94|459.94|23
1624772660000|2021-06-27 05:44:20|463.96|459.96|464.15|460.15|464.15|460.15|463.93|459.93|18
1624772670000|2021-06-27 05:44:30|464.14|460.14|464.45|460.45|464.58|460.58|464.14|460.14|23
1624772680000|2021-06-27 05:44:40|464.39|460.39|464.08|460.08|464.46|460.46|464.06|460.06|26
1624772690000|2021-06-27 05:44:50|464.09|460.09|464.12|460.12|464.12|460.12|464.09|460.09|14
1624772700000|2021-06-27 05:45:00|464.13|460.13|464.48|460.48|464.48|460.48|464.12|460.12|19
1624772710000|2021-06-27 05:45:10|464.62|460.62|464.71|460.71|464.96|460.96|464.6|460.6|23
1624772720000|2021-06-27 05:45:20|464.68|460.68|464.53|460.53|464.7|460.7|464.49|460.49|14
1624772730000|2021-06-27 05:45:30|464.54|460.54|464.67|460.67|464.68|460.68|464.54|460.54|11
1624772740000|2021-06-27 05:45:40|464.68|460.68|464.62|460.62|464.69|460.69|464.61|460.61|8
1624772750000|2021-06-27 05:45:50|464.61|460.61|464.39|460.39|464.64|460.64|464.39|460.39|22
1624772760000|2021-06-27 05:46:00|464.4|460.4|464.46|460.46|464.55|460.55|464.38|460.38|18
1624772770000|2021-06-27 05:46:10|464.45|460.45|464.42|460.42|464.45|460.45|464.42|460.42|6
1624772780000|2021-06-27 05:46:20|464.41|460.41|464.27|460.27|464.41|460.41|464.27|460.27|17
1624772790000|2021-06-27 05:46:30|464.26|460.26|464.19|460.19|464.26|460.26|464.08|460.08|13
1624772800000|2021-06-27 05:46:40|464.2|460.2|464.31|460.31|464.45|460.45|464.2|460.2|24
1624772810000|2021-06-27 05:46:50|464.32|460.32|464.23|460.23|464.32|460.32|464.21|460.21|17
1624772820000|2021-06-27 05:47:00|464.22|460.22|464.27|460.27|464.39|460.39|464.2|460.2|14
1624772830000|2021-06-27 05:47:10|464.26|460.26|464.44|460.44|464.44|460.44|464.13|460.13|14
1624772840000|2021-06-27 05:47:20|464.43|460.43|464.22|460.22|464.44|460.44|464.2|460.2|24
1624772850000|2021-06-27 05:47:30|464.21|460.21|464.37|460.37|464.41|460.41|464.21|460.21|18
1624772860000|2021-06-27 05:47:40|464.36|460.36|464.38|460.38|464.45|460.45|464.34|460.34|12
1624772870000|2021-06-27 05:47:50|464.45|460.45|464.36|460.36|464.49|460.49|464.36|460.36|26
1624772880000|2021-06-27 05:48:00|464.37|460.37|464.45|460.45|464.46|460.46|464.36|460.36|13
1624772890000|2021-06-27 05:48:10|464.47|460.47|464.59|460.59|464.61|460.61|464.47|460.47|11
1624772900000|2021-06-27 05:48:20|464.6|460.6|464.62|460.62|464.66|460.66|464.6|460.6|11
1624772910000|2021-06-27 05:48:30|464.61|460.61|464.66|460.66|464.67|460.67|464.6|460.6|16
1624772920000|2021-06-27 05:48:40|464.65|460.65|464.85|460.85|464.88|460.88|464.65|460.65|14
1624772930000|2021-06-27 05:48:50|464.86|460.86|464.62|460.62|464.86|460.86|464.62|460.62|10
1624772940000|2021-06-27 05:49:00|464.61|460.61|464.79|460.79|464.85|460.85|464.61|460.61|18
1624772950000|2021-06-27 05:49:10|464.77|460.77|464.8|460.8|464.81|460.81|464.77|460.77|11
1624772960000|2021-06-27 05:49:20|464.78|460.78|464.72|460.72|464.8|460.8|464.72|460.72|14
1624772970000|2021-06-27 05:49:30|464.73|460.73|464.7|460.7|464.75|460.75|464.65|460.65|13
1624772980000|2021-06-27 05:49:40|464.72|460.72|464.75|460.75|464.75|460.75|464.71|460.71|18
1624772990000|2021-06-27 05:49:50|464.74|460.74|464.7|460.7|464.75|460.75|464.67|460.67|19
1624773000000|2021-06-27 05:50:00|464.69|460.69|464.75|460.75|464.75|460.75|464.69|460.69|13
1624773010000|2021-06-27 05:50:10|464.76|460.76|464.74|460.74|464.89|460.89|464.72|460.72|19
1624773020000|2021-06-27 05:50:20|464.75|460.75|465.05|461.05|465.11|461.11|464.75|460.75|21
1624773030000|2021-06-27 05:50:30|465.13|461.13|464.94|460.94|465.13|461.13|464.93|460.93|16
1624773040000|2021-06-27 05:50:40|464.96|460.96|465|461|465|461|464.84|460.84|13
1624773050000|2021-06-27 05:50:50|464.98|460.98|465.14|461.14|465.15|461.15|464.98|460.98|18
1624773060000|2021-06-27 05:51:00|465.13|461.13|465.13|461.13|465.19|461.19|465.12|461.12|11
1624773070000|2021-06-27 05:51:10|465.11|461.11|465.1|461.1|465.21|461.21|465.06|461.06|15
1624773080000|2021-06-27 05:51:20|465.11|461.11|464.98|460.98|465.11|461.11|464.98|460.98|9
1624773090000|2021-06-27 05:51:30|464.99|460.99|465.06|461.06|465.06|461.06|464.96|460.96|9
1624773100000|2021-06-27 05:51:40|465.1|461.1|465.27|461.27|465.29|461.29|465.1|461.1|12
1624773110000|2021-06-27 05:51:50|465.28|461.28|465.27|461.27|465.3|461.3|465.27|461.27|10
1624773120000|2021-06-27 05:52:00|465.28|461.28|465.25|461.25|465.35|461.35|465.24|461.24|16
1624773130000|2021-06-27 05:52:10|465.22|461.22|465.19|461.19|465.22|461.22|465.19|461.19|4
1624773140000|2021-06-27 05:52:20|465.18|461.18|465.01|461.01|465.19|461.19|465|461|13
1624773150000|2021-06-27 05:52:30|465|461|464.98|460.98|465.01|461.01|464.97|460.97|10
1624773160000|2021-06-27 05:52:40|464.99|460.99|464.95|460.95|465|461|464.94|460.94|16
1624773170000|2021-06-27 05:52:50|464.94|460.94|465.01|461.01|465.03|461.03|464.94|460.94|10
1624773180000|2021-06-27 05:53:00|465.03|461.03|465.02|461.02|465.03|461.03|465.01|461.01|10
1624773190000|2021-06-27 05:53:10|465.01|461.01|465.01|461.01|465.02|461.02|464.98|460.98|19
1624773200000|2021-06-27 05:53:20|464.98|460.98|465.08|461.08|465.08|461.08|464.96|460.96|7
1624773210000|2021-06-27 05:53:30|465.07|461.07|465.09|461.09|465.09|461.09|465.07|461.07|3
1624773220000|2021-06-27 05:53:40|465.08|461.08|465.03|461.03|465.08|461.08|465.03|461.03|5
1624773230000|2021-06-27 05:53:50|465.01|461.01|465.04|461.04|465.04|461.04|465.01|461.01|4
1624773240000|2021-06-27 05:54:00|465.03|461.03|465.14|461.14|465.14|461.14|465.01|461.01|10
1624773250000|2021-06-27 05:54:10|465.21|461.21|465.29|461.29|465.43|461.43|465.21|461.21|18
1624773260000|2021-06-27 05:54:20|465.31|461.31|465.29|461.29|465.32|461.32|465.28|461.28|11
1624773270000|2021-06-27 05:54:30|465.28|461.28|465.29|461.29|465.3|461.3|465.24|461.24|10
1624773280000|2021-06-27 05:54:40|465.3|461.3|465.3|461.3|465.3|461.3|465.29|461.29|5
1624773290000|2021-06-27 05:54:50|465.29|461.29|465.26|461.26|465.3|461.3|465.26|461.26|8
1624773300000|2021-06-27 05:55:00|465.27|461.27|465.27|461.27|465.28|461.28|465.27|461.27|13
1624773310000|2021-06-27 05:55:10|465.28|461.28|465.3|461.3|465.3|461.3|465.28|461.28|2
1624773320000|2021-06-27 05:55:20|465.29|461.29|465.26|461.26|465.29|461.29|465.26|461.26|2
1624773330000|2021-06-27 05:55:30|465.23|461.23|465.22|461.22|465.23|461.23|465.22|461.22|4
1624773340000|2021-06-27 05:55:40|465.23|461.23|465.21|461.21|465.23|461.23|465.21|461.21|3
1624773350000|2021-06-27 05:55:50|465.22|461.22|465.26|461.26|465.26|461.26|465.21|461.21|11
1624773360000|2021-06-27 05:56:00|465.25|461.25|465.22|461.22|465.27|461.27|465.22|461.22|8
1624773370000|2021-06-27 05:56:10|465.21|461.21|465.21|461.21|465.22|461.22|465.2|461.2|14
1624773380000|2021-06-27 05:56:20|465.22|461.22|465.21|461.21|465.22|461.22|465.19|461.19|5
1624773390000|2021-06-27 05:56:30|465.22|461.22|465.23|461.23|465.25|461.25|465.21|461.21|18
1624773400000|2021-06-27 05:56:40|465.24|461.24|465.2|461.2|465.24|461.24|465.2|461.2|6
1624773410000|2021-06-27 05:56:50|465.21|461.21|465.22|461.22|465.22|461.22|465.2|461.2|8
1624773420000|2021-06-27 05:57:00|465.21|461.21|465.21|461.21|465.23|461.23|465.2|461.2|10
1624773440000|2021-06-27 05:57:20|465.2|461.2|465.25|461.25|465.25|461.25|465.2|461.2|9
1624773450000|2021-06-27 05:57:30|465.26|461.26|465.26|461.26|465.26|461.26|465.25|461.25|3
1624773460000|2021-06-27 05:57:40|465.25|461.25|465.24|461.24|465.27|461.27|465.24|461.24|9
1624773470000|2021-06-27 05:57:50|465.25|461.25|465.26|461.26|465.26|461.26|465.25|461.25|2
1624773480000|2021-06-27 05:58:00|465.28|461.28|465.28|461.28|465.29|461.29|465.28|461.28|3
1624773490000|2021-06-27 05:58:10|465.29|461.29|465.29|461.29|465.29|461.29|465.26|461.26|8
1624773500000|2021-06-27 05:58:20|465.28|461.28|465.27|461.27|465.29|461.29|465.26|461.26|14
1624773510000|2021-06-27 05:58:30|465.28|461.28|465.28|461.28|465.29|461.29|465.27|461.27|13
1624773520000|2021-06-27 05:58:40|465.29|461.29|465.22|461.22|465.29|461.29|465.22|461.22|10
1624773530000|2021-06-27 05:58:50|465.23|461.23|465.22|461.22|465.23|461.23|465.21|461.21|8
1624773540000|2021-06-27 05:59:00|465.21|461.21|465.31|461.31|465.39|461.39|465.21|461.21|18
1624773550000|2021-06-27 05:59:10|465.32|461.32|465.32|461.32|465.32|461.32|465.32|461.32|1
1624773560000|2021-06-27 05:59:20|465.33|461.33|465.3|461.3|465.33|461.33|465.3|461.3|14
1624773570000|2021-06-27 05:59:30|465.31|461.31|465.33|461.33|465.33|461.33|465.3|461.3|9
1624773580000|2021-06-27 05:59:40|465.32|461.32|465.33|461.33|465.33|461.33|465.32|461.32|2
1624773590000|2021-06-27 05:59:50|465.39|461.39|465.39|461.39|465.39|461.39|465.37|461.37|6
1624773600000|2021-06-27 06:00:00|465.37|461.37|465.25|461.25|465.37|461.37|465.22|461.22|17
1624773610000|2021-06-27 06:00:10|465.24|461.24|465.33|461.33|465.33|461.33|465.24|461.24|13
1624773620000|2021-06-27 06:00:20|465.37|461.37|465.3|461.3|465.39|461.39|465.3|461.3|14
1624773630000|2021-06-27 06:00:30|465.31|461.31|465.39|461.39|465.42|461.42|465.3|461.3|17
1624773640000|2021-06-27 06:00:40|465.4|461.4|465.42|461.42|465.43|461.43|465.39|461.39|15
1624773650000|2021-06-27 06:00:50|465.41|461.41|465.43|461.43|465.45|461.45|465.38|461.38|20
1624773660000|2021-06-27 06:01:00|465.45|461.45|465.44|461.44|465.46|461.46|465.43|461.43|15
1624773670000|2021-06-27 06:01:10|465.46|461.46|465.73|461.73|465.73|461.73|465.44|461.44|22
1624773680000|2021-06-27 06:01:20|465.75|461.75|465.79|461.79|465.79|461.79|465.75|461.75|11
1624773690000|2021-06-27 06:01:30|465.78|461.78|465.81|461.81|465.82|461.82|465.78|461.78|15
1624773700000|2021-06-27 06:01:40|465.82|461.82|466.28|462.28|466.32|462.32|465.82|461.82|24
1624773710000|2021-06-27 06:01:50|466.3|462.3|466.2|462.2|466.33|462.33|466.2|462.2|22
1624773720000|2021-06-27 06:02:00|466.21|462.21|466.37|462.37|466.38|462.38|466.2|462.2|18
1624773730000|2021-06-27 06:02:10|466.38|462.38|466.35|462.35|466.4|462.4|466.35|462.35|15
1624773740000|2021-06-27 06:02:20|466.36|462.36|466.32|462.32|466.36|462.36|466.3|462.3|8
1624773750000|2021-06-27 06:02:30|466.38|462.38|466.38|462.38|466.38|462.38|466.38|462.38|1
1624773760000|2021-06-27 06:02:40|466.37|462.37|466.37|462.37|466.38|462.38|466.37|462.37|5
1624773770000|2021-06-27 06:02:50|466.38|462.38|466.28|462.28|466.38|462.38|466.23|462.23|12
1624773780000|2021-06-27 06:03:00|466.26|462.26|466.26|462.26|466.32|462.32|466.21|462.21|18
1624773790000|2021-06-27 06:03:10|466.25|462.25|466.21|462.21|466.26|462.26|466.19|462.19|18
1624773800000|2021-06-27 06:03:20|466.2|462.2|466.22|462.22|466.24|462.24|466.19|462.19|18
1624773810000|2021-06-27 06:03:30|466.21|462.21|466.18|462.18|466.22|462.22|466.17|462.17|6
1624773820000|2021-06-27 06:03:40|466.2|462.2|466.23|462.23|466.24|462.24|466.16|462.16|9
1624773830000|2021-06-27 06:03:50|466.22|462.22|466.18|462.18|466.22|462.22|466.17|462.17|10
1624773840000|2021-06-27 06:04:00|466.17|462.17|466.4|462.4|466.58|462.58|466.17|462.17|25
1624773850000|2021-06-27 06:04:10|466.37|462.37|466.37|462.37|466.38|462.38|466.35|462.35|7
1624773860000|2021-06-27 06:04:20|466.36|462.36|466.38|462.38|466.38|462.38|466.34|462.34|12
1624773870000|2021-06-27 06:04:30|466.39|462.39|466.41|462.41|466.43|462.43|466.38|462.38|7
1624773880000|2021-06-27 06:04:40|466.42|462.42|466.41|462.41|466.42|462.42|466.41|462.41|4
1624773890000|2021-06-27 06:04:50|466.4|462.4|466.44|462.44|466.44|462.44|466.36|462.36|10
1624773900000|2021-06-27 06:05:00|466.43|462.43|466.51|462.51|466.52|462.52|466.42|462.42|14
1624773910000|2021-06-27 06:05:10|466.52|462.52|466.49|462.49|466.54|462.54|466.49|462.49|13
1624773920000|2021-06-27 06:05:20|466.5|462.5|466.48|462.48|466.5|462.5|466.48|462.48|9
1624773930000|2021-06-27 06:05:30|466.49|462.49|466.51|462.51|466.55|462.55|466.49|462.49|17
1624773940000|2021-06-27 06:05:40|466.52|462.52|466.53|462.53|466.53|462.53|466.5|462.5|11
1624773950000|2021-06-27 06:05:50|466.54|462.54|466.64|462.64|466.64|462.64|466.53|462.53|10
1624773960000|2021-06-27 06:06:00|466.63|462.63|466.67|462.67|466.67|462.67|466.63|462.63|7
1624773970000|2021-06-27 06:06:10|466.66|462.66|466.7|462.7|466.72|462.72|466.66|462.66|10
1624773980000|2021-06-27 06:06:20|466.72|462.72|466.71|462.71|466.72|462.72|466.71|462.71|4
1624773990000|2021-06-27 06:06:30|466.72|462.72|466.68|462.68|466.72|462.72|466.66|462.66|7
1624774000000|2021-06-27 06:06:40|466.67|462.67|466.67|462.67|466.68|462.68|466.66|462.66|6
1624774010000|2021-06-27 06:06:50|466.66|462.66|466.67|462.67|466.68|462.68|466.66|462.66|4
1624774020000|2021-06-27 06:07:00|466.68|462.68|467.26|463.26|467.31|463.31|466.68|462.68|18
1624774030000|2021-06-27 06:07:10|467.27|463.27|467.29|463.29|467.3|463.3|467.21|463.21|18
1624774040000|2021-06-27 06:07:20|467.26|463.26|467.2|463.2|467.44|463.44|467.2|463.2|26
1624774050000|2021-06-27 06:07:30|467.29|463.29|467.28|463.28|467.31|463.31|467.27|463.27|12
1624774060000|2021-06-27 06:07:40|467.29|463.29|467.72|463.72|467.81|463.81|467.28|463.28|23
1624774070000|2021-06-27 06:07:50|467.83|463.83|467.83|463.83|467.85|463.85|467.82|463.82|17
1624774080000|2021-06-27 06:08:00|467.82|463.82|467.83|463.83|467.86|463.86|467.8|463.8|13
1624774090000|2021-06-27 06:08:10|467.84|463.84|468.25|464.25|468.26|464.26|467.84|463.84|18
1624774100000|2021-06-27 06:08:20|468.24|464.24|468.23|464.23|468.26|464.26|468.23|464.23|7
1624774110000|2021-06-27 06:08:30|468.24|464.24|468.38|464.38|468.38|464.38|468.21|464.21|17
1624774120000|2021-06-27 06:08:40|468.41|464.41|468.63|464.63|468.64|464.64|468.41|464.41|13
1624774130000|2021-06-27 06:08:50|468.62|464.62|468.58|464.58|468.64|464.64|468.58|464.58|8
1624774140000|2021-06-27 06:09:00|468.55|464.55|468.53|464.53|468.55|464.55|468.53|464.53|3
1624774150000|2021-06-27 06:09:10|468.49|464.49|468.28|464.28|468.49|464.49|468.26|464.26|15
1624774160000|2021-06-27 06:09:20|468.27|464.27|468.26|464.26|468.3|464.3|468.24|464.24|18
1624774170000|2021-06-27 06:09:30|468.23|464.23|468.2|464.2|468.26|464.26|468.19|464.19|13
1624774180000|2021-06-27 06:09:40|468.22|464.22|468.04|464.04|468.22|464.22|468.02|464.02|16
1624774190000|2021-06-27 06:09:50|468.05|464.05|468.47|464.47|468.47|464.47|468.04|464.04|19
1624774200000|2021-06-27 06:10:00|468.46|464.46|468.55|464.55|468.55|464.55|468.46|464.46|9
1624774210000|2021-06-27 06:10:10|468.56|464.56|468.67|464.67|468.71|464.71|468.54|464.54|19
1624774220000|2021-06-27 06:10:20|468.69|464.69|468.79|464.79|468.79|464.79|468.68|464.68|19
1624774230000|2021-06-27 06:10:30|468.8|464.8|468.87|464.87|468.88|464.88|468.8|464.8|8
1624774240000|2021-06-27 06:10:40|468.88|464.88|468.79|464.79|468.88|464.88|468.79|464.79|11
1624774250000|2021-06-27 06:10:50|468.8|464.8|468.73|464.73|468.8|464.8|468.71|464.71|18
1624774260000|2021-06-27 06:11:00|468.74|464.74|468.7|464.7|468.76|464.76|468.7|464.7|5
1624774270000|2021-06-27 06:11:10|468.69|464.69|468.71|464.71|468.71|464.71|468.69|464.69|4
1624774280000|2021-06-27 06:11:20|468.7|464.7|468.71|464.71|468.71|464.71|468.69|464.69|5
1624774290000|2021-06-27 06:11:30|468.65|464.65|468.42|464.42|468.65|464.65|468.42|464.42|10
1624774300000|2021-06-27 06:11:40|468.43|464.43|468.28|464.28|468.43|464.43|468.28|464.28|4
1624774310000|2021-06-27 06:11:50|468.29|464.29|468.31|464.31|468.31|464.31|468.29|464.29|2
1624774320000|2021-06-27 06:12:00|468.35|464.35|468.41|464.41|468.41|464.41|468.3|464.3|12
1624774330000|2021-06-27 06:12:10|468.4|464.4|468.36|464.36|468.41|464.41|468.33|464.33|14
1624774340000|2021-06-27 06:12:20|468.35|464.35|468.34|464.34|468.35|464.35|468.3|464.3|6
1624774350000|2021-06-27 06:12:30|468.35|464.35|468.12|464.12|468.35|464.35|468.08|464.08|16
1624774360000|2021-06-27 06:12:40|468.14|464.14|468.13|464.13|468.14|464.14|468.08|464.08|10
1624774370000|2021-06-27 06:12:50|468.08|464.08|468.09|464.09|468.09|464.09|468.08|464.08|2
1624774380000|2021-06-27 06:13:00|468.08|464.08|468.03|464.03|468.08|464.08|468.03|464.03|10
1624774390000|2021-06-27 06:13:10|468.08|464.08|468.07|464.07|468.11|464.11|468.05|464.05|6
1624774400000|2021-06-27 06:13:20|468.08|464.08|468.06|464.06|468.12|464.12|467.98|463.98|14
1624774410000|2021-06-27 06:13:30|468.07|464.07|468.03|464.03|468.07|464.07|468.01|464.01|8
1624774420000|2021-06-27 06:13:40|467.94|463.94|467.96|463.96|467.97|463.97|467.94|463.94|4
1624774430000|2021-06-27 06:13:50|467.94|463.94|467.95|463.95|467.98|463.98|467.94|463.94|5
1624774440000|2021-06-27 06:14:00|467.9|463.9|467.9|463.9|467.9|463.9|467.9|463.9|1
1624774450000|2021-06-27 06:14:10|467.94|463.94|467.95|463.95|467.95|463.95|467.94|463.94|6
1624774460000|2021-06-27 06:14:20|467.94|463.94|467.95|463.95|467.95|463.95|467.94|463.94|2
1624774470000|2021-06-27 06:14:30|467.96|463.96|468|464|468.02|464.02|467.95|463.95|11
1624774480000|2021-06-27 06:14:40|467.98|463.98|468.08|464.08|468.08|464.08|467.95|463.95|10
1624774490000|2021-06-27 06:14:50|468.07|464.07|467.96|463.96|468.08|464.08|467.96|463.96|13
1624774500000|2021-06-27 06:15:00|467.95|463.95|467.86|463.86|467.95|463.95|467.86|463.86|9
1624774510000|2021-06-27 06:15:10|467.89|463.89|467.84|463.84|467.89|463.89|467.84|463.84|3
1624774520000|2021-06-27 06:15:20|467.7|463.7|467.58|463.58|467.7|463.7|467.57|463.57|17
1624774530000|2021-06-27 06:15:30|467.56|463.56|467.53|463.53|467.6|463.6|467.53|463.53|7
1624774540000|2021-06-27 06:15:40|467.52|463.52|467.37|463.37|467.52|463.52|467.28|463.28|17
1624774550000|2021-06-27 06:15:50|467.32|463.32|466.93|462.93|467.32|463.32|466.9|462.9|14
1624774560000|2021-06-27 06:16:00|466.9|462.9|466.77|462.77|466.91|462.91|466.77|462.77|14
1624774570000|2021-06-27 06:16:10|466.76|462.76|466.57|462.57|466.81|462.81|466.57|462.57|21
1624774580000|2021-06-27 06:16:20|466.54|462.54|466.06|462.06|466.54|462.54|466.06|462.06|23
1624774590000|2021-06-27 06:16:30|466.09|462.09|466.08|462.08|466.1|462.1|466.05|462.05|12
1624774600000|2021-06-27 06:16:40|466.07|462.07|465.91|461.91|466.08|462.08|465.86|461.86|19
1624774610000|2021-06-27 06:16:50|465.9|461.9|466.06|462.06|466.1|462.1|465.88|461.88|17
1624774620000|2021-06-27 06:17:00|466.07|462.07|465.93|461.93|466.1|462.1|465.91|461.91|16
1624774630000|2021-06-27 06:17:10|465.89|461.89|465.6|461.6|465.89|461.89|465.6|461.6|7
1624774640000|2021-06-27 06:17:20|465.58|461.58|465.12|461.12|465.58|461.58|465.12|461.12|22
1624774650000|2021-06-27 06:17:30|465.13|461.13|465.1|461.1|465.13|461.13|465.04|461.04|11
1624774660000|2021-06-27 06:17:40|465.03|461.03|465.18|461.18|465.19|461.19|465.03|461.03|12
1624774670000|2021-06-27 06:17:50|465.17|461.17|465.06|461.06|465.17|461.17|465.06|461.06|10
1624774680000|2021-06-27 06:18:00|465.1|461.1|465.12|461.12|465.12|461.12|465.05|461.05|7
1624774690000|2021-06-27 06:18:10|465.13|461.13|465.13|461.13|465.16|461.16|465.11|461.11|7
1624774700000|2021-06-27 06:18:20|465.12|461.12|464.97|460.97|465.12|461.12|464.95|460.95|12
1624774710000|2021-06-27 06:18:30|465.01|461.01|464.89|460.89|465.05|461.05|464.85|460.85|15
1624774720000|2021-06-27 06:18:40|464.84|460.84|464.86|460.86|464.87|460.87|464.83|460.83|11
1624774730000|2021-06-27 06:18:50|464.83|460.83|464.76|460.76|464.86|460.86|464.7|460.7|19
1624774740000|2021-06-27 06:19:00|464.8|460.8|464.74|460.74|464.82|460.82|464.74|460.74|17
1624774750000|2021-06-27 06:19:10|464.77|460.77|464.77|460.77|464.8|460.8|464.73|460.73|10
1624774760000|2021-06-27 06:19:20|464.73|460.73|464.66|460.66|464.74|460.74|464.63|460.63|8
1624774780000|2021-06-27 06:19:40|464.68|460.68|464.71|460.71|464.71|460.71|464.68|460.68|8
1624774790000|2021-06-27 06:19:50|464.7|460.7|464.7|460.7|464.72|460.72|464.7|460.7|5
1624774800000|2021-06-27 06:20:00|464.71|460.71|464.74|460.74|464.76|460.76|464.71|460.71|11
1624774810000|2021-06-27 06:20:10|464.73|460.73|464.75|460.75|464.76|460.76|464.7|460.7|10
1624774820000|2021-06-27 06:20:20|464.78|460.78|465.04|461.04|465.12|461.12|464.78|460.78|20
1624774830000|2021-06-27 06:20:30|465.05|461.05|465.06|461.06|465.18|461.18|465.01|461.01|16
1624774840000|2021-06-27 06:20:40|465.07|461.07|465.12|461.12|465.12|461.12|465.07|461.07|3
1624774850000|2021-06-27 06:20:50|465.13|461.13|465.14|461.14|465.14|461.14|465.11|461.11|11
1624774860000|2021-06-27 06:21:00|465.13|461.13|465.26|461.26|465.26|461.26|465.13|461.13|9
1624774870000|2021-06-27 06:21:10|465.25|461.25|465.16|461.16|465.28|461.28|465.16|461.16|14
1624774880000|2021-06-27 06:21:20|465.17|461.17|465.17|461.17|465.29|461.29|465.17|461.17|8
1624774890000|2021-06-27 06:21:30|465.2|461.2|465.24|461.24|465.3|461.3|465.19|461.19|12
1624774900000|2021-06-27 06:21:40|465.26|461.26|465.28|461.28|465.28|461.28|465.21|461.21|7
1624774910000|2021-06-27 06:21:50|465.35|461.35|465.34|461.34|465.35|461.35|465.33|461.33|6
1624774920000|2021-06-27 06:22:00|465.35|461.35|465.66|461.66|465.66|461.66|465.35|461.35|16
1624774930000|2021-06-27 06:22:10|465.71|461.71|465.57|461.57|465.72|461.72|465.55|461.55|14
1624774940000|2021-06-27 06:22:20|465.67|461.67|465.57|461.57|465.68|461.68|465.55|461.55|9
1624774950000|2021-06-27 06:22:30|465.54|461.54|465.29|461.29|465.54|461.54|465.29|461.29|14
1624774960000|2021-06-27 06:22:40|465.3|461.3|465.26|461.26|465.3|461.3|465.25|461.25|6
1624774970000|2021-06-27 06:22:50|465.27|461.27|464.88|460.88|465.27|461.27|464.88|460.88|14
1624774980000|2021-06-27 06:23:00|464.89|460.89|465.04|461.04|465.04|461.04|464.89|460.89|19
1624774990000|2021-06-27 06:23:10|465.03|461.03|465.09|461.09|465.09|461.09|464.99|460.99|10
1624775000000|2021-06-27 06:23:20|465.08|461.08|465.25|461.25|465.26|461.26|465.08|461.08|9
1624775010000|2021-06-27 06:23:30|465.26|461.26|465.3|461.3|465.33|461.33|465.26|461.26|8
1624775020000|2021-06-27 06:23:40|465.31|461.31|465.31|461.31|465.32|461.32|465.25|461.25|12
1624775030000|2021-06-27 06:23:50|465.32|461.32|465.6|461.6|465.6|461.6|465.32|461.32|12
1624775040000|2021-06-27 06:24:00|465.59|461.59|465.58|461.58|465.59|461.59|465.58|461.58|4
1624775050000|2021-06-27 06:24:10|465.57|461.57|465.55|461.55|465.59|461.59|465.55|461.55|12
1624775060000|2021-06-27 06:24:20|465.54|461.54|465.51|461.51|465.54|461.54|465.45|461.45|14
1624775070000|2021-06-27 06:24:30|465.55|461.55|465.64|461.64|465.64|461.64|465.55|461.55|8
1624775080000|2021-06-27 06:24:40|465.63|461.63|465.66|461.66|465.66|461.66|465.62|461.62|7
1624775090000|2021-06-27 06:24:50|465.7|461.7|465.82|461.82|465.82|461.82|465.7|461.7|8
1624775100000|2021-06-27 06:25:00|465.83|461.83|465.84|461.84|465.86|461.86|465.8|461.8|14
1624775110000|2021-06-27 06:25:10|465.83|461.83|465.65|461.65|465.83|461.83|465.65|461.65|13
1624775120000|2021-06-27 06:25:20|465.7|461.7|465.7|461.7|465.71|461.71|465.65|461.65|9
1624775130000|2021-06-27 06:25:30|465.71|461.71|465.68|461.68|465.71|461.71|465.68|461.68|3
1624775140000|2021-06-27 06:25:40|465.69|461.69|465.52|461.52|465.69|461.69|465.49|461.49|15
1624775150000|2021-06-27 06:25:50|465.51|461.51|465.51|461.51|465.51|461.51|465.51|461.51|1
1624775160000|2021-06-27 06:26:00|465.5|461.5|465.24|461.24|465.5|461.5|465.23|461.23|18
1624775170000|2021-06-27 06:26:10|465.25|461.25|464.82|460.82|465.27|461.27|464.82|460.82|22
1624775180000|2021-06-27 06:26:20|464.87|460.87|464.93|460.93|464.93|460.93|464.82|460.82|12
1624775190000|2021-06-27 06:26:30|464.89|460.89|464.87|460.87|464.93|460.93|464.86|460.86|17
1624775200000|2021-06-27 06:26:40|464.88|460.88|464.87|460.87|464.91|460.91|464.87|460.87|6
1624775210000|2021-06-27 06:26:50|464.91|460.91|464.85|460.85|464.91|460.91|464.83|460.83|9
1624775220000|2021-06-27 06:27:00|464.88|460.88|464.82|460.82|464.88|460.88|464.8|460.8|7
1624775230000|2021-06-27 06:27:10|464.8|460.8|464.8|460.8|464.8|460.8|464.79|460.79|3
1624775240000|2021-06-27 06:27:20|464.82|460.82|464.79|460.79|464.82|460.82|464.79|460.79|3
1624775250000|2021-06-27 06:27:30|464.78|460.78|464.75|460.75|464.78|460.78|464.72|460.72|5
1624775260000|2021-06-27 06:27:40|464.78|460.78|464.74|460.74|464.78|460.78|464.7|460.7|19
1624775270000|2021-06-27 06:27:50|464.75|460.75|465.24|461.24|465.24|461.24|464.75|460.75|16
1624775280000|2021-06-27 06:28:00|465.27|461.27|465.3|461.3|465.32|461.32|465.23|461.23|13
1624775290000|2021-06-27 06:28:10|465.32|461.32|465.18|461.18|465.32|461.32|465.15|461.15|21
1624775300000|2021-06-27 06:28:20|465.17|461.17|465.11|461.11|465.18|461.18|465.05|461.05|11
1624775310000|2021-06-27 06:28:30|465.1|461.1|465.11|461.11|465.16|461.16|465.08|461.08|17
1624775320000|2021-06-27 06:28:40|465.13|461.13|465.07|461.07|465.13|461.13|465.04|461.04|18
1624775330000|2021-06-27 06:28:50|465.06|461.06|464.96|460.96|465.06|461.06|464.96|460.96|2
1624775340000|2021-06-27 06:29:00|464.98|460.98|464.91|460.91|464.98|460.98|464.9|460.9|20
1624775350000|2021-06-27 06:29:10|464.92|460.92|464.91|460.91|464.93|460.93|464.91|460.91|5
1624775360000|2021-06-27 06:29:20|464.9|460.9|464.82|460.82|464.92|460.92|464.82|460.82|10
1624775370000|2021-06-27 06:29:30|464.84|460.84|464.84|460.84|464.84|460.84|464.82|460.82|3
1624775380000|2021-06-27 06:29:40|464.82|460.82|464.81|460.81|464.84|460.84|464.79|460.79|7
1624775390000|2021-06-27 06:29:50|464.89|460.89|464.81|460.81|464.91|460.91|464.81|460.81|9
1624775400000|2021-06-27 06:30:00|464.84|460.84|464.91|460.91|464.91|460.91|464.8|460.8|7
1624775410000|2021-06-27 06:30:10|464.94|460.94|465.14|461.14|465.19|461.19|464.93|460.93|15
1624775420000|2021-06-27 06:30:20|465.13|461.13|465.22|461.22|465.27|461.27|465.13|461.13|18
1624775430000|2021-06-27 06:30:30|465.2|461.2|465.25|461.25|465.25|461.25|465.2|461.2|6
1624775440000|2021-06-27 06:30:40|465.24|461.24|465.26|461.26|465.26|461.26|465.23|461.23|9
1624775450000|2021-06-27 06:30:50|465.25|461.25|465.27|461.27|465.29|461.29|465.23|461.23|15
1624775460000|2021-06-27 06:31:00|465.26|461.26|465.34|461.34|465.34|461.34|465.26|461.26|10
1624775470000|2021-06-27 06:31:10|465.35|461.35|465.33|461.33|465.36|461.36|465.33|461.33|10
1624775480000|2021-06-27 06:31:20|465.29|461.29|465.23|461.23|465.29|461.29|465.18|461.18|19
1624775490000|2021-06-27 06:31:30|465.24|461.24|465.23|461.23|465.24|461.24|465.23|461.23|6
1624775500000|2021-06-27 06:31:40|465.16|461.16|465.12|461.12|465.23|461.23|465.11|461.11|6
1624775510000|2021-06-27 06:31:50|465.11|461.11|465.05|461.05|465.11|461.11|465.04|461.04|14
1624775520000|2021-06-27 06:32:00|465.06|461.06|465.02|461.02|465.06|461.06|464.95|460.95|11
1624775530000|2021-06-27 06:32:10|465.03|461.03|465.03|461.03|465.08|461.08|465.02|461.02|11
1624775540000|2021-06-27 06:32:20|465.08|461.08|464.98|460.98|465.09|461.09|464.92|460.92|22
1624775550000|2021-06-27 06:32:30|464.96|460.96|464.9|460.9|464.96|460.96|464.88|460.88|18
1624775560000|2021-06-27 06:32:40|464.92|460.92|464.85|460.85|464.93|460.93|464.85|460.85|16
1624775570000|2021-06-27 06:32:50|464.89|460.89|464.99|460.99|464.99|460.99|464.87|460.87|15
1624775580000|2021-06-27 06:33:00|464.95|460.95|464.94|460.94|464.96|460.96|464.92|460.92|5
1624775590000|2021-06-27 06:33:10|464.92|460.92|464.86|460.86|464.94|460.94|464.86|460.86|10
1624775600000|2021-06-27 06:33:20|464.84|460.84|464.85|460.85|464.91|460.91|464.84|460.84|9
1624775610000|2021-06-27 06:33:30|464.88|460.88|464.88|460.88|464.89|460.89|464.85|460.85|6
1624775620000|2021-06-27 06:33:40|464.87|460.87|464.57|460.57|464.9|460.9|464.57|460.57|14
1624775630000|2021-06-27 06:33:50|464.58|460.58|464.58|460.58|464.61|460.61|464.57|460.57|9
1624775640000|2021-06-27 06:34:00|464.55|460.55|464.55|460.55|464.57|460.57|464.55|460.55|4
1624775650000|2021-06-27 06:34:10|464.59|460.59|464.52|460.52|464.59|460.59|464.52|460.52|11
1624775660000|2021-06-27 06:34:20|464.51|460.51|463.91|459.91|464.52|460.52|463.89|459.89|27
1624775670000|2021-06-27 06:34:30|463.92|459.92|463.73|459.73|464.08|460.08|463.73|459.73|23
1624775680000|2021-06-27 06:34:40|463.75|459.75|463.37|459.37|463.75|459.75|463.35|459.35|26
1624775690000|2021-06-27 06:34:50|463.38|459.38|463.36|459.36|463.41|459.41|463.33|459.33|23
1624775700000|2021-06-27 06:35:00|463.37|459.37|463.37|459.37|463.45|459.45|463.32|459.32|24
1624775710000|2021-06-27 06:35:10|463.38|459.38|462.91|458.91|463.39|459.39|462.91|458.91|24
1624775720000|2021-06-27 06:35:20|462.92|458.92|462.97|458.97|462.98|458.98|462.9|458.9|23
1624775730000|2021-06-27 06:35:30|462.93|458.93|462.82|458.82|462.99|458.99|462.82|458.82|24
1624775740000|2021-06-27 06:35:40|462.8|458.8|462.74|458.74|462.8|458.8|462.67|458.67|18
1624775750000|2021-06-27 06:35:50|462.73|458.73|462.73|458.73|462.75|458.75|462.72|458.72|21
1624775760000|2021-06-27 06:36:00|462.74|458.74|462.62|458.62|462.77|458.77|462.58|458.58|16
1624775770000|2021-06-27 06:36:10|462.64|458.64|462.72|458.72|462.72|458.72|462.54|458.54|29
1624775780000|2021-06-27 06:36:20|462.75|458.75|462.77|458.77|462.8|458.8|462.68|458.68|24
1624775790000|2021-06-27 06:36:30|462.74|458.74|462.78|458.78|462.8|458.8|462.65|458.65|21
1624775800000|2021-06-27 06:36:40|462.79|458.79|462.79|458.79|462.8|458.8|462.74|458.74|10
1624775810000|2021-06-27 06:36:50|462.78|458.78|462.74|458.74|462.79|458.79|462.74|458.74|8
1624775820000|2021-06-27 06:37:00|462.78|458.78|462.86|458.86|462.86|458.86|462.76|458.76|11
1624775830000|2021-06-27 06:37:10|462.88|458.88|462.93|458.93|463.04|459.04|462.88|458.88|15
1624775840000|2021-06-27 06:37:20|462.88|458.88|462.85|458.85|462.91|458.91|462.82|458.82|13
1624775850000|2021-06-27 06:37:30|462.84|458.84|462.92|458.92|462.92|458.92|462.84|458.84|4
1624775860000|2021-06-27 06:37:40|462.89|458.89|462.89|458.89|462.89|458.89|462.88|458.88|3
1624775870000|2021-06-27 06:37:50|462.91|458.91|462.84|458.84|462.91|458.91|462.81|458.81|8
1624775880000|2021-06-27 06:38:00|462.8|458.8|462.84|458.84|462.85|458.85|462.8|458.8|4
1624775890000|2021-06-27 06:38:10|462.77|458.77|462.8|458.8|462.8|458.8|462.69|458.69|13
1624775900000|2021-06-27 06:38:20|462.82|458.82|462.78|458.78|462.82|458.82|462.78|458.78|5
1624775910000|2021-06-27 06:38:30|462.77|458.77|462.77|458.77|462.77|458.77|462.68|458.68|12
1624775920000|2021-06-27 06:38:40|462.76|458.76|462.68|458.68|462.76|458.76|462.65|458.65|17
1624775930000|2021-06-27 06:38:50|462.69|458.69|462.71|458.71|462.73|458.73|462.68|458.68|6
1624775940000|2021-06-27 06:39:00|462.68|458.68|462.35|458.35|462.72|458.72|462.35|458.35|25
1624775950000|2021-06-27 06:39:10|462.29|458.29|462.13|458.13|462.29|458.29|461.89|457.89|29
1624775960000|2021-06-27 06:39:20|462.1|458.1|462.1|458.1|462.15|458.15|462.06|458.06|25
1624775970000|2021-06-27 06:39:30|462.11|458.11|462.14|458.14|462.19|458.19|462.1|458.1|22
1624775980000|2021-06-27 06:39:40|462.11|458.11|462.06|458.06|462.11|458.11|462.03|458.03|11
1624775990000|2021-06-27 06:39:50|462.08|458.08|462.06|458.06|462.13|458.13|462.05|458.05|8
1624776000000|2021-06-27 06:40:00|462.08|458.08|462.15|458.15|462.21|458.21|462.06|458.06|27
1624776010000|2021-06-27 06:40:10|462.16|458.16|462.16|458.16|462.18|458.18|462.14|458.14|13
1624776020000|2021-06-27 06:40:20|462.17|458.17|462.36|458.36|462.36|458.36|462.15|458.15|11
1624776030000|2021-06-27 06:40:30|462.38|458.38|462.35|458.35|462.54|458.54|462.33|458.33|17
1624776040000|2021-06-27 06:40:40|462.37|458.37|462.47|458.47|462.48|458.48|462.37|458.37|10
1624776050000|2021-06-27 06:40:50|462.48|458.48|462.68|458.68|462.68|458.68|462.47|458.47|15
1624776060000|2021-06-27 06:41:00|462.67|458.67|463.17|459.17|463.24|459.24|462.65|458.65|21
1624776070000|2021-06-27 06:41:10|463.14|459.14|463.04|459.04|463.14|459.14|462.95|458.95|21
1624776080000|2021-06-27 06:41:20|463.05|459.05|463.29|459.29|463.33|459.33|463.05|459.05|19
1624776090000|2021-06-27 06:41:30|463.3|459.3|463.28|459.28|463.34|459.34|463.26|459.26|12
1624776100000|2021-06-27 06:41:40|463.29|459.29|463.38|459.38|463.41|459.41|463.27|459.27|23
1624776110000|2021-06-27 06:41:50|463.39|459.39|463.38|459.38|463.4|459.4|463.38|459.38|7
1624776120000|2021-06-27 06:42:00|463.4|459.4|463.38|459.38|463.41|459.41|463.31|459.31|24
1624776130000|2021-06-27 06:42:10|463.39|459.39|463.25|459.25|463.39|459.39|463.23|459.23|19
1624776140000|2021-06-27 06:42:20|463.24|459.24|462.75|458.75|463.24|459.24|462.7|458.7|22
1624776150000|2021-06-27 06:42:30|462.74|458.74|462.81|458.81|462.81|458.81|462.7|458.7|18
1624776160000|2021-06-27 06:42:40|462.89|458.89|462.89|458.89|462.9|458.9|462.89|458.89|5
1624776170000|2021-06-27 06:42:50|462.9|458.9|462.88|458.88|462.9|458.9|462.72|458.72|18
1624776180000|2021-06-27 06:43:00|462.87|458.87|462.86|458.86|462.88|458.88|462.82|458.82|18
1624776190000|2021-06-27 06:43:10|462.85|458.85|463.22|459.22|463.22|459.22|462.85|458.85|16
1624776200000|2021-06-27 06:43:20|463.13|459.13|463.23|459.23|463.23|459.23|463.13|459.13|11
1624776210000|2021-06-27 06:43:30|463.22|459.22|463.04|459.04|463.23|459.23|463.04|459.04|12
1624776220000|2021-06-27 06:43:40|463.03|459.03|463.1|459.1|463.13|459.13|463.02|459.02|11
1624776230000|2021-06-27 06:43:50|463.12|459.12|463.38|459.38|463.39|459.39|463.06|459.06|17
1624776240000|2021-06-27 06:44:00|463.37|459.37|463.36|459.36|463.42|459.42|463.36|459.36|12
1624776250000|2021-06-27 06:44:10|463.37|459.37|463.37|459.37|463.41|459.41|463.36|459.36|13
1624776260000|2021-06-27 06:44:20|463.36|459.36|463.65|459.65|463.66|459.66|463.36|459.36|18
1624776270000|2021-06-27 06:44:30|463.66|459.66|463.69|459.69|463.71|459.71|463.66|459.66|10
1624776280000|2021-06-27 06:44:40|463.68|459.68|463.64|459.64|463.68|459.68|463.64|459.64|7
1624776290000|2021-06-27 06:44:50|463.62|459.62|463.11|459.11|463.62|459.62|463.11|459.11|12
1624776300000|2021-06-27 06:45:00|463.17|459.17|463.45|459.45|463.45|459.45|463.12|459.12|30
1624776310000|2021-06-27 06:45:10|463.44|459.44|463.45|459.45|463.47|459.47|463.44|459.44|7
1624776320000|2021-06-27 06:45:20|463.46|459.46|463.69|459.69|463.69|459.69|463.43|459.43|15
1624776330000|2021-06-27 06:45:30|463.67|459.67|463.78|459.78|463.78|459.78|463.67|459.67|13
1624776340000|2021-06-27 06:45:40|463.8|459.8|463.99|459.99|464.12|460.12|463.8|459.8|23
1624776350000|2021-06-27 06:45:50|464.03|460.03|464.13|460.13|464.13|460.13|464.02|460.02|15
1624776360000|2021-06-27 06:46:00|464.12|460.12|464.36|460.36|464.36|460.36|464.12|460.12|16
1624776370000|2021-06-27 06:46:10|464.35|460.35|464.37|460.37|464.37|460.37|464.34|460.34|5
1624776380000|2021-06-27 06:46:20|464.35|460.35|464.35|460.35|464.41|460.41|464.34|460.34|10
1624776390000|2021-06-27 06:46:30|464.21|460.21|464.18|460.18|464.21|460.21|464.18|460.18|10
1624776400000|2021-06-27 06:46:40|464.17|460.17|464.16|460.16|464.19|460.19|464.16|460.16|8
1624776410000|2021-06-27 06:46:50|464.17|460.17|464.17|460.17|464.19|460.19|464.15|460.15|14
1624776420000|2021-06-27 06:47:00|464.15|460.15|464.31|460.31|464.31|460.31|464.14|460.14|12
1624776430000|2021-06-27 06:47:10|464.32|460.32|464.57|460.57|464.59|460.59|464.31|460.31|15
1624776440000|2021-06-27 06:47:20|464.56|460.56|464.56|460.56|464.59|460.59|464.53|460.53|17
1624776450000|2021-06-27 06:47:30|464.55|460.55|465.07|461.07|465.07|461.07|464.55|460.55|16
1624776460000|2021-06-27 06:47:40|465.06|461.06|465.05|461.05|465.12|461.12|464.97|460.97|19
1624776470000|2021-06-27 06:47:50|465.06|461.06|465.09|461.09|465.1|461.1|465.03|461.03|12
1624776480000|2021-06-27 06:48:00|465.1|461.1|465.03|461.03|465.1|461.1|465.03|461.03|21
1624776490000|2021-06-27 06:48:10|465.02|461.02|464.91|460.91|465.03|461.03|464.89|460.89|20
1624776500000|2021-06-27 06:48:20|464.9|460.9|464.9|460.9|464.91|460.91|464.89|460.89|9
1624776510000|2021-06-27 06:48:30|464.89|460.89|464.93|460.93|464.94|460.94|464.88|460.88|12
1624776520000|2021-06-27 06:48:40|464.94|460.94|465|461|465.01|461.01|464.94|460.94|9
1624776530000|2021-06-27 06:48:50|465.05|461.05|465.08|461.08|465.08|461.08|465.05|461.05|6
1624776540000|2021-06-27 06:49:00|465.09|461.09|465.09|461.09|465.09|461.09|465.09|461.09|1
1624776550000|2021-06-27 06:49:10|465.08|461.08|465.16|461.16|465.18|461.18|465.08|461.08|7
1624776560000|2021-06-27 06:49:20|465.17|461.17|465.16|461.16|465.17|461.17|465.16|461.16|4
1624776570000|2021-06-27 06:49:30|465.17|461.17|465.15|461.15|465.18|461.18|465.15|461.15|14
1624776580000|2021-06-27 06:49:40|465.14|461.14|465.3|461.3|465.3|461.3|465.08|461.08|13
1624776590000|2021-06-27 06:49:50|465.29|461.29|465.22|461.22|465.3|461.3|465.2|461.2|13
1624776600000|2021-06-27 06:50:00|465.26|461.26|465.25|461.25|465.36|461.36|465.25|461.25|13
1624776610000|2021-06-27 06:50:10|465.26|461.26|465.26|461.26|465.26|461.26|465.24|461.24|8
1624776620000|2021-06-27 06:50:20|465.25|461.25|465.25|461.25|465.26|461.26|465.24|461.24|9
1624776630000|2021-06-27 06:50:30|465.24|461.24|465.2|461.2|465.27|461.27|465.2|461.2|8
1624776640000|2021-06-27 06:50:40|465.18|461.18|464.92|460.92|465.18|461.18|464.89|460.89|14
1624776650000|2021-06-27 06:50:50|464.96|460.96|465.06|461.06|465.06|461.06|464.91|460.91|12
1624776660000|2021-06-27 06:51:00|465.07|461.07|465.04|461.04|465.13|461.13|465.04|461.04|8
1624776670000|2021-06-27 06:51:10|465.06|461.06|464.89|460.89|465.07|461.07|464.89|460.89|16
1624776680000|2021-06-27 06:51:20|464.87|460.87|464.61|460.61|464.87|460.87|464.57|460.57|15
1624776690000|2021-06-27 06:51:30|464.57|460.57|464.57|460.57|464.61|460.61|464.56|460.56|22
1624776700000|2021-06-27 06:51:40|464.58|460.58|464.61|460.61|464.67|460.67|464.57|460.57|18
1624776710000|2021-06-27 06:51:50|464.62|460.62|464.66|460.66|464.74|460.74|464.62|460.62|14
1624776720000|2021-06-27 06:52:00|464.65|460.65|464.67|460.67|464.68|460.68|464.63|460.63|13
1624776730000|2021-06-27 06:52:10|464.68|460.68|464.55|460.55|464.68|460.68|464.55|460.55|12
1624776740000|2021-06-27 06:52:20|464.53|460.53|464.51|460.51|464.55|460.55|464.51|460.51|5
1624776750000|2021-06-27 06:52:30|464.5|460.5|464.5|460.5|464.53|460.53|464.46|460.46|10
1624776760000|2021-06-27 06:52:40|464.51|460.51|464.35|460.35|464.51|460.51|464.34|460.34|12
1624776770000|2021-06-27 06:52:50|464.34|460.34|464.31|460.31|464.34|460.34|464.29|460.29|13
1624776780000|2021-06-27 06:53:00|464.33|460.33|464.33|460.33|464.34|460.34|464.32|460.32|10
1624776790000|2021-06-27 06:53:10|464.34|460.34|464.52|460.52|464.54|460.54|464.3|460.3|19
1624776800000|2021-06-27 06:53:20|464.51|460.51|464.57|460.57|464.57|460.57|464.51|460.51|8
1624776810000|2021-06-27 06:53:30|464.58|460.58|464.57|460.57|464.58|460.58|464.57|460.57|4
1624776820000|2021-06-27 06:53:40|464.59|460.59|464.44|460.44|464.59|460.59|464.34|460.34|17
1624776830000|2021-06-27 06:53:50|464.43|460.43|464.43|460.43|464.44|460.44|464.38|460.38|12
1624776840000|2021-06-27 06:54:00|464.45|460.45|464.56|460.56|464.61|460.61|464.45|460.45|11
1624776850000|2021-06-27 06:54:10|464.52|460.52|464.33|460.33|464.52|460.52|464.31|460.31|20
1624776860000|2021-06-27 06:54:20|464.34|460.34|464.34|460.34|464.36|460.36|464.34|460.34|7
1624776870000|2021-06-27 06:54:30|464.35|460.35|464.36|460.36|464.36|460.36|464.34|460.34|14
1624776880000|2021-06-27 06:54:40|464.35|460.35|464.22|460.22|464.35|460.35|464.19|460.19|12
1624776890000|2021-06-27 06:54:50|464.25|460.25|463.81|459.81|464.25|460.25|463.78|459.78|20
1624776900000|2021-06-27 06:55:00|463.8|459.8|463.91|459.91|463.93|459.93|463.75|459.75|13
1624776910000|2021-06-27 06:55:10|463.93|459.93|463.92|459.92|463.93|459.93|463.89|459.89|7
1624776920000|2021-06-27 06:55:20|463.95|459.95|463.96|459.96|463.96|459.96|463.95|459.95|2
1624776930000|2021-06-27 06:55:30|463.95|459.95|464.09|460.09|464.12|460.12|463.95|459.95|17
1624776940000|2021-06-27 06:55:40|464.05|460.05|464.04|460.04|464.09|460.09|464.03|460.03|13
1624776950000|2021-06-27 06:55:50|464.01|460.01|463.75|459.75|464.01|460.01|463.73|459.73|13
1624776960000|2021-06-27 06:56:00|463.77|459.77|463.77|459.77|463.81|459.81|463.71|459.71|13
1624776970000|2021-06-27 06:56:10|463.76|459.76|463.78|459.78|463.78|459.78|463.76|459.76|11
1624776980000|2021-06-27 06:56:20|463.79|459.79|463.99|459.99|463.99|459.99|463.78|459.78|10
1624776990000|2021-06-27 06:56:30|463.98|459.98|464.26|460.26|464.26|460.26|463.98|459.98|12
1624777000000|2021-06-27 06:56:40|464.29|460.29|464.36|460.36|464.36|460.36|464.29|460.29|8
1624777010000|2021-06-27 06:56:50|464.35|460.35|464.35|460.35|464.36|460.36|464.34|460.34|7
1624777020000|2021-06-27 06:57:00|464.38|460.38|464.51|460.51|464.51|460.51|464.38|460.38|15
1624777030000|2021-06-27 06:57:10|464.49|460.49|464.53|460.53|464.57|460.57|464.49|460.49|19
1624777040000|2021-06-27 06:57:20|464.51|460.51|464.37|460.37|464.51|460.51|464.37|460.37|11
1624777050000|2021-06-27 06:57:30|464.34|460.34|464.4|460.4|464.4|460.4|464.33|460.33|11
1624777060000|2021-06-27 06:57:40|464.41|460.41|464.41|460.41|464.41|460.41|464.39|460.39|10
1624777070000|2021-06-27 06:57:50|464.4|460.4|464.21|460.21|464.4|460.4|464.2|460.2|10
1624777080000|2021-06-27 06:58:00|464.2|460.2|464.55|460.55|464.55|460.55|464.2|460.2|23
1624777090000|2021-06-27 06:58:10|464.56|460.56|464.4|460.4|464.56|460.56|464.4|460.4|12
1624777100000|2021-06-27 06:58:20|464.41|460.41|464.38|460.38|464.41|460.41|464.38|460.38|15
1624777110000|2021-06-27 06:58:30|464.39|460.39|464.38|460.38|464.4|460.4|464.38|460.38|16
1624777120000|2021-06-27 06:58:40|464.39|460.39|464.39|460.39|464.42|460.42|464.38|460.38|14
1624777130000|2021-06-27 06:58:50|464.4|460.4|464.38|460.38|464.4|460.4|464.37|460.37|13
1624777140000|2021-06-27 06:59:00|464.39|460.39|464.49|460.49|464.49|460.49|464.39|460.39|8
1624777150000|2021-06-27 06:59:10|464.48|460.48|464.48|460.48|464.48|460.48|464.48|460.48|1
1624777160000|2021-06-27 06:59:20|464.47|460.47|464.48|460.48|464.48|460.48|464.47|460.47|4
1624777170000|2021-06-27 06:59:30|464.49|460.49|464.49|460.49|464.49|460.49|464.48|460.48|7
1624777180000|2021-06-27 06:59:40|464.48|460.48|464.41|460.41|464.49|460.49|464.41|460.41|13
1624777190000|2021-06-27 06:59:50|464.43|460.43|464.41|460.41|464.47|460.47|464.41|460.41|12
1624777200000|2021-06-27 07:00:00|464.42|460.42|464.41|460.41|464.42|460.42|464.41|460.41|4
1624777210000|2021-06-27 07:00:10|464.42|460.42|464.89|460.89|464.91|460.91|464.42|460.42|23
1624777220000|2021-06-27 07:00:20|464.9|460.9|465.09|461.09|465.1|461.1|464.9|460.9|17
1624777230000|2021-06-27 07:00:30|465.1|461.1|465.13|461.13|465.14|461.14|465.1|461.1|6
1624777240000|2021-06-27 07:00:40|465.16|461.16|465.23|461.23|465.24|461.24|465.15|461.15|11
1624777250000|2021-06-27 07:00:50|465.24|461.24|465.34|461.34|465.34|461.34|465.23|461.23|14
1624777260000|2021-06-27 07:01:00|465.38|461.38|465.57|461.57|465.57|461.57|465.38|461.38|12
1624777270000|2021-06-27 07:01:10|465.58|461.58|465.37|461.37|465.61|461.61|465.35|461.35|20
1624777280000|2021-06-27 07:01:20|465.31|461.31|465.29|461.29|465.31|461.31|465.26|461.26|10
1624777290000|2021-06-27 07:01:30|465.26|461.26|465.29|461.29|465.31|461.31|465.26|461.26|9
1624777300000|2021-06-27 07:01:40|465.31|461.31|465.3|461.3|465.31|461.31|465.26|461.26|19
1624777310000|2021-06-27 07:01:50|465.29|461.29|465.05|461.05|465.32|461.32|465.05|461.05|17
1624777320000|2021-06-27 07:02:00|465|461|465.05|461.05|465.06|461.06|464.98|460.98|11
1624777330000|2021-06-27 07:02:10|465.06|461.06|465.11|461.11|465.13|461.13|465.06|461.06|12
1624777340000|2021-06-27 07:02:20|465.1|461.1|465.14|461.14|465.18|461.18|465.07|461.07|18
1624777350000|2021-06-27 07:02:30|465.15|461.15|465.15|461.15|465.19|461.19|465.14|461.14|12
1624777360000|2021-06-27 07:02:40|465.17|461.17|465.28|461.28|465.29|461.29|465.17|461.17|9
1624777370000|2021-06-27 07:02:50|465.29|461.29|465.24|461.24|465.32|461.32|465.24|461.24|13
1624777380000|2021-06-27 07:03:00|465.22|461.22|465.16|461.16|465.23|461.23|465.16|461.16|11
1624777390000|2021-06-27 07:03:10|465.17|461.17|464.97|460.97|465.17|461.17|464.97|460.97|12
1624777400000|2021-06-27 07:03:20|464.98|460.98|464.97|460.97|464.98|460.98|464.96|460.96|7
1624777410000|2021-06-27 07:03:30|464.98|460.98|464.79|460.79|464.98|460.98|464.77|460.77|16
1624777420000|2021-06-27 07:03:40|464.78|460.78|464.66|460.66|464.79|460.79|464.66|460.66|8
1624777430000|2021-06-27 07:03:50|464.79|460.79|464.43|460.43|464.82|460.82|464.31|460.31|29
1624777440000|2021-06-27 07:04:00|464.41|460.41|464.46|460.46|464.53|460.53|464.33|460.33|28
1624777450000|2021-06-27 07:04:10|464.4|460.4|464.35|460.35|464.42|460.42|464.35|460.35|13
1624777460000|2021-06-27 07:04:20|464.36|460.36|464.37|460.37|464.41|460.41|464.35|460.35|20
1624777470000|2021-06-27 07:04:30|464.41|460.41|464.5|460.5|464.51|460.51|464.37|460.37|7
1624777480000|2021-06-27 07:04:40|464.51|460.51|464.65|460.65|464.66|460.66|464.5|460.5|17
1624777490000|2021-06-27 07:04:50|464.64|460.64|464.63|460.63|464.64|460.64|464.63|460.63|2
1624777500000|2021-06-27 07:05:00|464.64|460.64|464.67|460.67|464.68|460.68|464.57|460.57|14
1624777510000|2021-06-27 07:05:10|464.58|460.58|464.48|460.48|464.58|460.58|464.48|460.48|7
1624777520000|2021-06-27 07:05:20|464.47|460.47|464.62|460.62|464.62|460.62|464.47|460.47|13
1624777530000|2021-06-27 07:05:30|464.61|460.61|464.67|460.67|464.67|460.67|464.6|460.6|7
1624777540000|2021-06-27 07:05:40|464.68|460.68|464.72|460.72|464.73|460.73|464.68|460.68|7
1624777550000|2021-06-27 07:05:50|464.73|460.73|464.71|460.71|464.73|460.73|464.7|460.7|7
1624777560000|2021-06-27 07:06:00|464.7|460.7|464.7|460.7|464.73|460.73|464.7|460.7|6
1624777570000|2021-06-27 07:06:10|464.67|460.67|464.57|460.57|464.67|460.67|464.56|460.56|9
1624777580000|2021-06-27 07:06:20|464.58|460.58|464.57|460.57|464.61|460.61|464.57|460.57|17
1624777590000|2021-06-27 07:06:30|464.58|460.58|464.6|460.6|464.6|460.6|464.57|460.57|12
1624777600000|2021-06-27 07:06:40|464.59|460.59|464.64|460.64|464.64|460.64|464.59|460.59|7
1624777610000|2021-06-27 07:06:50|464.63|460.63|464.74|460.74|464.74|460.74|464.63|460.63|8
1624777620000|2021-06-27 07:07:00|464.73|460.73|464.74|460.74|464.74|460.74|464.72|460.72|4
1624777630000|2021-06-27 07:07:10|464.75|460.75|464.72|460.72|464.75|460.75|464.68|460.68|9
1624777640000|2021-06-27 07:07:20|464.71|460.71|464.76|460.76|464.76|460.76|464.7|460.7|7
1624777650000|2021-06-27 07:07:30|464.75|460.75|464.84|460.84|464.87|460.87|464.75|460.75|11
1624777660000|2021-06-27 07:07:40|464.86|460.86|464.85|460.85|464.87|460.87|464.85|460.85|9
1624777670000|2021-06-27 07:07:50|464.86|460.86|464.8|460.8|464.86|460.86|464.8|460.8|9
1624777680000|2021-06-27 07:08:00|464.81|460.81|464.83|460.83|464.83|460.83|464.8|460.8|10
1624777690000|2021-06-27 07:08:10|464.82|460.82|464.91|460.91|464.97|460.97|464.82|460.82|12
1624777700000|2021-06-27 07:08:20|464.92|460.92|464.91|460.91|464.92|460.92|464.89|460.89|6
1624777710000|2021-06-27 07:08:30|464.92|460.92|464.91|460.91|464.96|460.96|464.89|460.89|13
1624777720000|2021-06-27 07:08:40|464.9|460.9|464.87|460.87|464.91|460.91|464.87|460.87|10
1624777730000|2021-06-27 07:08:50|464.86|460.86|464.86|460.86|464.86|460.86|464.86|460.86|1
1624777740000|2021-06-27 07:09:00|464.87|460.87|464.88|460.88|464.88|460.88|464.86|460.86|11
1624777750000|2021-06-27 07:09:10|464.87|460.87|464.92|460.92|464.92|460.92|464.87|460.87|7
1624777760000|2021-06-27 07:09:20|464.93|460.93|464.93|460.93|464.95|460.95|464.92|460.92|6
1624777770000|2021-06-27 07:09:30|465.02|461.02|464.94|460.94|465.04|461.04|464.93|460.93|11
1624777780000|2021-06-27 07:09:40|464.95|460.95|464.91|460.91|465.02|461.02|464.9|460.9|16
1624777790000|2021-06-27 07:09:50|464.9|460.9|464.94|460.94|464.95|460.95|464.89|460.89|13
1624777800000|2021-06-27 07:10:00|464.93|460.93|464.89|460.89|464.94|460.94|464.89|460.89|6
1624777810000|2021-06-27 07:10:10|464.91|460.91|464.92|460.92|464.93|460.93|464.89|460.89|14
1624777820000|2021-06-27 07:10:20|464.93|460.93|464.93|460.93|464.93|460.93|464.92|460.92|7
1624777830000|2021-06-27 07:10:30|464.96|460.96|465|461|465|461|464.96|460.96|14
1624777840000|2021-06-27 07:10:40|465.01|461.01|465|461|465.05|461.05|464.99|460.99|14
1624777850000|2021-06-27 07:10:50|465.01|461.01|465.02|461.02|465.02|461.02|465|461|10
1624777860000|2021-06-27 07:11:00|465.03|461.03|465|461|465.03|461.03|465|461|14
1624777870000|2021-06-27 07:11:10|465.01|461.01|464.91|460.91|465.01|461.01|464.89|460.89|16
1624777880000|2021-06-27 07:11:20|464.9|460.9|464.98|460.98|464.99|460.99|464.89|460.89|13
1624777890000|2021-06-27 07:11:30|465.01|461.01|465.03|461.03|465.03|461.03|464.95|460.95|14
1624777900000|2021-06-27 07:11:40|465.02|461.02|464.99|460.99|465.02|461.02|464.97|460.97|8
1624777910000|2021-06-27 07:11:50|464.98|460.98|465.1|461.1|465.1|461.1|464.97|460.97|10
1624777920000|2021-06-27 07:12:00|465.15|461.15|465.14|461.14|465.16|461.16|465.14|461.14|4
1624777930000|2021-06-27 07:12:10|465.08|461.08|465.12|461.12|465.12|461.12|465.08|461.08|9
1624777940000|2021-06-27 07:12:20|465.11|461.11|465.09|461.09|465.11|461.11|465.08|461.08|6
1624777950000|2021-06-27 07:12:30|465.1|461.1|465.06|461.06|465.11|461.11|465.06|461.06|9
1624777960000|2021-06-27 07:12:40|465.04|461.04|464.99|460.99|465.04|461.04|464.95|460.95|10
1624777970000|2021-06-27 07:12:50|465.03|461.03|465.05|461.05|465.09|461.09|465.03|461.03|11
1624777980000|2021-06-27 07:13:00|465.06|461.06|465.14|461.14|465.14|461.14|465.06|461.06|10
1624777990000|2021-06-27 07:13:10|465.19|461.19|465.27|461.27|465.27|461.27|465.18|461.18|10
1624778000000|2021-06-27 07:13:20|465.28|461.28|465.26|461.26|465.28|461.28|465.25|461.25|9
1624778010000|2021-06-27 07:13:30|465.27|461.27|465.25|461.25|465.28|461.28|465.21|461.21|14
1624778020000|2021-06-27 07:13:40|465.24|461.24|465.3|461.3|465.3|461.3|465.23|461.23|7
1624778030000|2021-06-27 07:13:50|465.35|461.35|465.32|461.32|465.36|461.36|465.32|461.32|10
1624778040000|2021-06-27 07:14:00|465.33|461.33|465.36|461.36|465.36|461.36|465.33|461.33|6
1624778050000|2021-06-27 07:14:10|465.35|461.35|465.92|461.92|465.92|461.92|465.34|461.34|20
1624778060000|2021-06-27 07:14:20|465.91|461.91|466.13|462.13|466.14|462.14|465.91|461.91|20
1624778070000|2021-06-27 07:14:30|466.14|462.14|466.21|462.21|466.25|462.25|466.14|462.14|9
1624778080000|2021-06-27 07:14:40|466.22|462.22|466.77|462.77|466.77|462.77|466.22|462.22|21
1624778090000|2021-06-27 07:14:50|466.74|462.74|466.78|462.78|466.83|462.83|466.73|462.73|19
1624778100000|2021-06-27 07:15:00|466.67|462.67|466.84|462.84|466.85|462.85|466.66|462.66|17
1624778110000|2021-06-27 07:15:10|466.85|462.85|467.09|463.09|467.14|463.14|466.84|462.84|19
1624778120000|2021-06-27 07:15:20|467.11|463.11|467.05|463.05|467.13|463.13|467.02|463.02|25
1624778130000|2021-06-27 07:15:30|467.09|463.09|466.97|462.97|467.09|463.09|466.93|462.93|24
1624778140000|2021-06-27 07:15:40|466.98|462.98|466.96|462.96|467.02|463.02|466.84|462.84|25
1624778150000|2021-06-27 07:15:50|466.95|462.95|466.85|462.85|466.95|462.95|466.84|462.84|19
1624778160000|2021-06-27 07:16:00|466.87|462.87|466.86|462.86|466.96|462.96|466.85|462.85|19
1624778170000|2021-06-27 07:16:10|466.85|462.85|466.7|462.7|466.86|462.86|466.7|462.7|10
1624778180000|2021-06-27 07:16:20|466.71|462.71|466.66|462.66|466.74|462.74|466.65|462.65|16
1624778190000|2021-06-27 07:16:30|466.64|462.64|466.63|462.63|466.65|462.65|466.62|462.62|15
1624778200000|2021-06-27 07:16:40|466.65|462.65|466.43|462.43|466.65|462.65|466.42|462.42|19
1624778210000|2021-06-27 07:16:50|466.42|462.42|466.36|462.36|466.47|462.47|466.3|462.3|11
1624778220000|2021-06-27 07:17:00|466.35|462.35|466.52|462.52|466.52|462.52|466.34|462.34|17
1624778230000|2021-06-27 07:17:10|466.53|462.53|466.64|462.64|466.64|462.64|466.53|462.53|16
1624778240000|2021-06-27 07:17:20|466.61|462.61|466.74|462.74|466.74|462.74|466.59|462.59|10
1624778250000|2021-06-27 07:17:30|466.73|462.73|466.9|462.9|466.9|462.9|466.7|462.7|18
1624778260000|2021-06-27 07:17:40|466.93|462.93|466.92|462.92|466.97|462.97|466.87|462.87|26
1624778270000|2021-06-27 07:17:50|466.94|462.94|466.69|462.69|466.94|462.94|466.61|462.61|21
1624778280000|2021-06-27 07:18:00|466.7|462.7|466.62|462.62|466.7|462.7|466.62|462.62|18
1624778290000|2021-06-27 07:18:10|466.63|462.63|466.73|462.73|466.77|462.77|466.56|462.56|26
1624778300000|2021-06-27 07:18:20|466.71|462.71|466.81|462.81|466.81|462.81|466.65|462.65|21
1624778310000|2021-06-27 07:18:30|466.8|462.8|466.69|462.69|466.81|462.81|466.68|462.68|15
1624778320000|2021-06-27 07:18:40|466.7|462.7|466.7|462.7|466.73|462.73|466.69|462.69|15
1624778330000|2021-06-27 07:18:50|466.72|462.72|466.72|462.72|466.72|462.72|466.71|462.71|5
1624778340000|2021-06-27 07:19:00|466.7|462.7|466.7|462.7|466.72|462.72|466.7|462.7|15
1624778350000|2021-06-27 07:19:10|466.66|462.66|466.5|462.5|466.67|462.67|466.47|462.47|26
1624778360000|2021-06-27 07:19:20|466.48|462.48|466.49|462.49|466.53|462.53|466.44|462.44|16
1624778370000|2021-06-27 07:19:30|466.48|462.48|466.53|462.53|466.54|462.54|466.44|462.44|11
1624778380000|2021-06-27 07:19:40|466.52|462.52|466.19|462.19|466.52|462.52|466.19|462.19|26
1624778390000|2021-06-27 07:19:50|466.21|462.21|466.01|462.01|466.22|462.22|466|462|17
1624778400000|2021-06-27 07:20:00|466|462|465.99|461.99|466.02|462.02|465.97|461.97|6
1624778410000|2021-06-27 07:20:10|465.98|461.98|465.83|461.83|465.99|461.99|465.81|461.81|20
1624778420000|2021-06-27 07:20:20|465.82|461.82|465.73|461.73|465.84|461.84|465.72|461.72|20
1624778430000|2021-06-27 07:20:30|465.75|461.75|465.72|461.72|465.76|461.76|465.71|461.71|10
1624778440000|2021-06-27 07:20:40|465.71|461.71|465.73|461.73|465.74|461.74|465.7|461.7|10
1624778450000|2021-06-27 07:20:50|465.74|461.74|465.74|461.74|465.75|461.75|465.72|461.72|14
1624778460000|2021-06-27 07:21:00|465.75|461.75|465.84|461.84|465.84|461.84|465.75|461.75|5
1624778470000|2021-06-27 07:21:10|465.86|461.86|465.86|461.86|465.87|461.87|465.73|461.73|22
1624778480000|2021-06-27 07:21:20|465.88|461.88|465.99|461.99|465.99|461.99|465.88|461.88|9
1624778490000|2021-06-27 07:21:30|466|462|466.2|462.2|466.24|462.24|466|462|13
1624778500000|2021-06-27 07:21:40|466.19|462.19|466.12|462.12|466.25|462.25|466.12|462.12|18
1624778510000|2021-06-27 07:21:50|466.13|462.13|466.15|462.15|466.15|462.15|466.12|462.12|14
1624778520000|2021-06-27 07:22:00|466.14|462.14|466.14|462.14|466.14|462.14|466.14|462.14|1
1624778530000|2021-06-27 07:22:10|466.13|462.13|466.14|462.14|466.14|462.14|466.12|462.12|6
1624778540000|2021-06-27 07:22:20|466.15|462.15|466.14|462.14|466.15|462.15|466.14|462.14|4
1624778550000|2021-06-27 07:22:30|466.15|462.15|466.21|462.21|466.23|462.23|466.14|462.14|15
1624778560000|2021-06-27 07:22:40|466.22|462.22|466.28|462.28|466.29|462.29|466.22|462.22|9
1624778570000|2021-06-27 07:22:50|466.27|462.27|466.26|462.26|466.28|462.28|466.25|462.25|13
1624778580000|2021-06-27 07:23:00|466.25|462.25|466.29|462.29|466.31|462.31|466.21|462.21|14
1624778590000|2021-06-27 07:23:10|466.3|462.3|466.34|462.34|466.34|462.34|466.29|462.29|9
1624778600000|2021-06-27 07:23:20|466.38|462.38|466.4|462.4|466.41|462.41|466.37|462.37|10
1624778610000|2021-06-27 07:23:30|466.39|462.39|466.35|462.35|466.4|462.4|466.3|462.3|13
1624778620000|2021-06-27 07:23:40|466.34|462.34|466.36|462.36|466.36|462.36|466.31|462.31|5
1624778630000|2021-06-27 07:23:50|466.35|462.35|466.33|462.33|466.35|462.35|466.33|462.33|7
1624778640000|2021-06-27 07:24:00|466.31|462.31|466.35|462.35|466.35|462.35|466.31|462.31|13
1624778650000|2021-06-27 07:24:10|466.36|462.36|466.27|462.27|466.36|462.36|466.25|462.25|17
1624778660000|2021-06-27 07:24:20|466.25|462.25|466.29|462.29|466.3|462.3|466.22|462.22|14
1624778670000|2021-06-27 07:24:30|466.28|462.28|466.21|462.21|466.29|462.29|466.2|462.2|11
1624778680000|2021-06-27 07:24:40|466.2|462.2|466.2|462.2|466.23|462.23|466.2|462.2|9
1624778690000|2021-06-27 07:24:50|466.21|462.21|466.3|462.3|466.31|462.31|466.2|462.2|13
1624778700000|2021-06-27 07:25:00|466.29|462.29|466.27|462.27|466.3|462.3|466.27|462.27|9
1624778710000|2021-06-27 07:25:10|466.28|462.28|466.22|462.22|466.28|462.28|466.22|462.22|9
1624778720000|2021-06-27 07:25:20|466.23|462.23|466.22|462.22|466.23|462.23|466.21|462.21|19
1624778730000|2021-06-27 07:25:30|466.21|462.21|466.22|462.22|466.24|462.24|466.21|462.21|6
1624778740000|2021-06-27 07:25:40|466.23|462.23|466.2|462.2|466.23|462.23|466.2|462.2|6
1624778750000|2021-06-27 07:25:50|466.19|462.19|466.18|462.18|466.2|462.2|466.17|462.17|5
1624778760000|2021-06-27 07:26:00|466.2|462.2|466.24|462.24|466.24|462.24|466.19|462.19|9
1624778770000|2021-06-27 07:26:10|466.3|462.3|466.22|462.22|466.3|462.3|466.22|462.22|16
1624778780000|2021-06-27 07:26:20|466.23|462.23|466.17|462.17|466.26|462.26|466.17|462.17|13
1624778790000|2021-06-27 07:26:30|466.18|462.18|466.1|462.1|466.2|462.2|466.06|462.06|14
1624778800000|2021-06-27 07:26:40|466.09|462.09|466.1|462.1|466.1|462.1|466.09|462.09|2
1624778810000|2021-06-27 07:26:50|466.09|462.09|466.1|462.1|466.1|462.1|466.09|462.09|2
1624778820000|2021-06-27 07:27:00|466.09|462.09|466.07|462.07|466.1|462.1|466.01|462.01|11
1624778830000|2021-06-27 07:27:10|466.05|462.05|465.95|461.95|466.07|462.07|465.95|461.95|16
1624778840000|2021-06-27 07:27:20|465.94|461.94|465.83|461.83|465.97|461.97|465.66|461.66|30
1624778850000|2021-06-27 07:27:30|465.82|461.82|465.55|461.55|465.82|461.82|465.55|461.55|24
1624778860000|2021-06-27 07:27:40|465.52|461.52|465.4|461.4|465.52|461.52|465.4|461.4|11
1624778870000|2021-06-27 07:27:50|465.41|461.41|465.47|461.47|465.49|461.49|465.33|461.33|17
1624778880000|2021-06-27 07:28:00|465.43|461.43|465.09|461.09|465.43|461.43|465.08|461.08|21
1624778890000|2021-06-27 07:28:10|465.08|461.08|465|461|465.17|461.17|464.84|460.84|14
1624778900000|2021-06-27 07:28:20|464.99|460.99|465.02|461.02|465.02|461.02|464.97|460.97|16
1624778910000|2021-06-27 07:28:30|464.94|460.94|464.89|460.89|464.94|460.94|464.87|460.87|17
1624778920000|2021-06-27 07:28:40|464.91|460.91|464.85|460.85|464.91|460.91|464.83|460.83|19
1624778930000|2021-06-27 07:28:50|464.86|460.86|464.77|460.77|464.86|460.86|464.76|460.76|22
1624778940000|2021-06-27 07:29:00|464.78|460.78|465.03|461.03|465.03|461.03|464.78|460.78|12
1624778950000|2021-06-27 07:29:10|465.04|461.04|464.83|460.83|465.04|461.04|464.83|460.83|19
1624778960000|2021-06-27 07:29:20|464.84|460.84|464.88|460.88|464.93|460.93|464.83|460.83|26
1624778970000|2021-06-27 07:29:30|464.87|460.87|464.85|460.85|464.91|460.91|464.84|460.84|16
1624778980000|2021-06-27 07:29:40|464.84|460.84|464.88|460.88|464.88|460.88|464.84|460.84|18
1624778990000|2021-06-27 07:29:50|464.9|460.9|464.89|460.89|464.91|460.91|464.86|460.86|15
1624779000000|2021-06-27 07:30:00|464.88|460.88|465.31|461.31|465.31|461.31|464.88|460.88|25
1624779010000|2021-06-27 07:30:10|465.3|461.3|465.23|461.23|465.3|461.3|465.21|461.21|12
1624779020000|2021-06-27 07:30:20|465.22|461.22|465.21|461.21|465.23|461.23|465.2|461.2|13
1624779030000|2021-06-27 07:30:30|465.22|461.22|465.25|461.25|465.25|461.25|465.22|461.22|8
1624779040000|2021-06-27 07:30:40|465.27|461.27|465.48|461.48|465.49|461.49|465.27|461.27|14
1624779050000|2021-06-27 07:30:50|465.46|461.46|465.61|461.61|465.62|461.62|465.46|461.46|18
1624779060000|2021-06-27 07:31:00|465.62|461.62|465.68|461.68|465.74|461.74|465.62|461.62|15
1624779070000|2021-06-27 07:31:10|465.66|461.66|465.61|461.61|465.66|461.66|465.6|461.6|10
1624779080000|2021-06-27 07:31:20|465.62|461.62|465.63|461.63|465.63|461.63|465.6|461.6|14
1624779090000|2021-06-27 07:31:30|465.62|461.62|465.44|461.44|465.64|461.64|465.44|461.44|13
1624779100000|2021-06-27 07:31:40|465.46|461.46|465.46|461.46|465.46|461.46|465.43|461.43|10
1624779110000|2021-06-27 07:31:50|465.48|461.48|465.51|461.51|465.54|461.54|465.46|461.46|22
1624779120000|2021-06-27 07:32:00|465.52|461.52|465.42|461.42|465.52|461.52|465.42|461.42|15
1624779130000|2021-06-27 07:32:10|465.43|461.43|465.66|461.66|465.66|461.66|465.43|461.43|17
1624779140000|2021-06-27 07:32:20|465.67|461.67|465.81|461.81|465.81|461.81|465.65|461.65|21
1624779150000|2021-06-27 07:32:30|465.8|461.8|465.86|461.86|465.86|461.86|465.8|461.8|12
1624779160000|2021-06-27 07:32:40|465.87|461.87|465.98|461.98|466.01|462.01|465.87|461.87|25
1624779170000|2021-06-27 07:32:50|465.97|461.97|466.01|462.01|466.03|462.03|465.96|461.96|15
1624779180000|2021-06-27 07:33:00|466.02|462.02|466|462|466.04|462.04|466|462|16
1624779190000|2021-06-27 07:33:10|466.01|462.01|466.02|462.02|466.02|462.02|465.99|461.99|15
1624779200000|2021-06-27 07:33:20|466.03|462.03|466.25|462.25|466.25|462.25|466.03|462.03|14
1624779210000|2021-06-27 07:33:30|466.26|462.26|466.22|462.22|466.33|462.33|466.22|462.22|18
1624779220000|2021-06-27 07:33:40|466.21|462.21|466.27|462.27|466.31|462.31|466.21|462.21|19
1624779230000|2021-06-27 07:33:50|466.3|462.3|466.37|462.37|466.37|462.37|466.28|462.28|10
1624779240000|2021-06-27 07:34:00|466.36|462.36|466.34|462.34|466.41|462.41|466.34|462.34|16
1624779250000|2021-06-27 07:34:10|466.33|462.33|466.38|462.38|466.38|462.38|466.33|462.33|13
1624779260000|2021-06-27 07:34:20|466.37|462.37|466.38|462.38|466.38|462.38|466.36|462.36|12
1624779270000|2021-06-27 07:34:30|466.39|462.39|466.33|462.33|466.39|462.39|466.33|462.33|10
1624779280000|2021-06-27 07:34:40|466.34|462.34|466.33|462.33|466.35|462.35|466.33|462.33|18
1624779290000|2021-06-27 07:34:50|466.34|462.34|466.36|462.36|466.36|462.36|466.33|462.33|9
1624779300000|2021-06-27 07:35:00|466.35|462.35|466.41|462.41|466.41|462.41|466.35|462.35|6
1624779310000|2021-06-27 07:35:10|466.44|462.44|466.7|462.7|466.72|462.72|466.44|462.44|24
1624779320000|2021-06-27 07:35:20|466.71|462.71|467.02|463.02|467.02|463.02|466.71|462.71|26
1624779330000|2021-06-27 07:35:30|467.04|463.04|467.97|463.97|467.97|463.97|467.04|463.04|29
1624779340000|2021-06-27 07:35:40|467.98|463.98|468.46|464.46|468.5|464.5|467.98|463.98|27
1624779350000|2021-06-27 07:35:50|468.47|464.47|468.69|464.69|468.73|464.73|468.39|464.39|25
1624779360000|2021-06-27 07:36:00|468.68|464.68|468.11|464.11|468.69|464.69|468.11|464.11|29
1624779370000|2021-06-27 07:36:10|468.03|464.03|468.41|464.41|468.49|464.49|468.03|464.03|32
1624779380000|2021-06-27 07:36:20|468.44|464.44|468.38|464.38|468.5|464.5|468.38|464.38|23
1624779390000|2021-06-27 07:36:30|468.39|464.39|468.2|464.2|468.43|464.43|468.17|464.17|27
1624779400000|2021-06-27 07:36:40|468.22|464.22|468.2|464.2|468.23|464.23|468.19|464.19|22
1624779410000|2021-06-27 07:36:50|468.19|464.19|468.16|464.16|468.2|464.2|468.08|464.08|20
1624779420000|2021-06-27 07:37:00|468.22|464.22|468.33|464.33|468.33|464.33|468.21|464.21|16
1624779430000|2021-06-27 07:37:10|468.34|464.34|468.35|464.35|468.36|464.36|468.26|464.26|19
1624779440000|2021-06-27 07:37:20|468.36|464.36|468.64|464.64|468.65|464.65|468.35|464.35|17
1624779450000|2021-06-27 07:37:30|468.66|464.66|468.58|464.58|468.75|464.75|468.58|464.58|24
1624779460000|2021-06-27 07:37:40|468.6|464.6|468.55|464.55|468.62|464.62|468.51|464.51|21
1624779470000|2021-06-27 07:37:50|468.56|464.56|468.58|464.58|468.63|464.63|468.53|464.53|22
1624779480000|2021-06-27 07:38:00|468.59|464.59|468.57|464.57|468.6|464.6|468.56|464.56|12
1624779490000|2021-06-27 07:38:10|468.58|464.58|468.55|464.55|468.58|464.58|468.52|464.52|13
1624779500000|2021-06-27 07:38:20|468.52|464.52|468.46|464.46|468.56|464.56|468.42|464.42|20
1624779510000|2021-06-27 07:38:30|468.48|464.48|468.48|464.48|468.53|464.53|468.45|464.45|16
1624779520000|2021-06-27 07:38:40|468.47|464.47|468.45|464.45|468.51|464.51|468.4|464.4|24
1624779530000|2021-06-27 07:38:50|468.43|464.43|468.39|464.39|468.53|464.53|468.39|464.39|21
1624779540000|2021-06-27 07:39:00|468.4|464.4|468.42|464.42|468.5|464.5|468.38|464.38|26
1624779550000|2021-06-27 07:39:10|468.4|464.4|468.42|464.42|468.43|464.43|468.4|464.4|16
1624779560000|2021-06-27 07:39:20|468.43|464.43|468.44|464.44|468.47|464.47|468.41|464.41|10
1624779570000|2021-06-27 07:39:30|468.45|464.45|468.35|464.35|468.45|464.45|468.33|464.33|27
1624779580000|2021-06-27 07:39:40|468.3|464.3|468.42|464.42|468.46|464.46|468.3|464.3|21
1624779590000|2021-06-27 07:39:50|468.41|464.41|468.44|464.44|468.46|464.46|468.38|464.38|8
1624779600000|2021-06-27 07:40:00|468.43|464.43|468.55|464.55|468.55|464.55|468.4|464.4|12
1624779610000|2021-06-27 07:40:10|468.54|464.54|468.56|464.56|468.57|464.57|468.54|464.54|4
1624779620000|2021-06-27 07:40:20|468.57|464.57|468.46|464.46|468.57|464.57|468.46|464.46|9
1624779630000|2021-06-27 07:40:30|468.47|464.47|468.33|464.33|468.47|464.47|468.31|464.31|14
1624779640000|2021-06-27 07:40:40|468.32|464.32|468.32|464.32|468.33|464.33|468.31|464.31|9
1624779650000|2021-06-27 07:40:50|468.33|464.33|468.31|464.31|468.33|464.33|468.29|464.29|11
1624779660000|2021-06-27 07:41:00|468.3|464.3|468.36|464.36|468.47|464.47|468.3|464.3|17
1624779670000|2021-06-27 07:41:10|468.37|464.37|468.3|464.3|468.37|464.37|468.3|464.3|11
1624779680000|2021-06-27 07:41:20|468.31|464.31|468.43|464.43|468.44|464.44|468.29|464.29|11
1624779700000|2021-06-27 07:41:40|468.44|464.44|468.6|464.6|468.61|464.61|468.43|464.43|14
1624779710000|2021-06-27 07:41:50|468.59|464.59|468.55|464.55|468.79|464.79|468.55|464.55|19
1624779720000|2021-06-27 07:42:00|468.54|464.54|468.49|464.49|468.55|464.55|468.42|464.42|24
1624779730000|2021-06-27 07:42:10|468.5|464.5|468.51|464.51|468.51|464.51|468.48|464.48|10
1624779740000|2021-06-27 07:42:20|468.55|464.55|468.47|464.47|468.56|464.56|468.47|464.47|11
1624779750000|2021-06-27 07:42:30|468.48|464.48|468.47|464.47|468.49|464.49|468.46|464.46|6
1624779760000|2021-06-27 07:42:40|468.48|464.48|468.37|464.37|468.48|464.48|468.35|464.35|22
1624779770000|2021-06-27 07:42:50|468.36|464.36|468.41|464.41|468.42|464.42|468.35|464.35|20
1624779780000|2021-06-27 07:43:00|468.4|464.4|468.39|464.39|468.41|464.41|468.37|464.37|24
1624779790000|2021-06-27 07:43:10|468.38|464.38|468.42|464.42|468.42|464.42|468.38|464.38|13
1624779800000|2021-06-27 07:43:20|468.45|464.45|468.57|464.57|468.6|464.6|468.45|464.45|9
1624779810000|2021-06-27 07:43:30|468.56|464.56|468.61|464.61|468.61|464.61|468.56|464.56|10
1624779820000|2021-06-27 07:43:40|468.62|464.62|468.6|464.6|468.62|464.62|468.6|464.6|3
1624779830000|2021-06-27 07:43:50|468.59|464.59|468.56|464.56|468.59|464.59|468.52|464.52|12
1624779840000|2021-06-27 07:44:00|468.55|464.55|468.54|464.54|468.56|464.56|468.51|464.51|13
1624779850000|2021-06-27 07:44:10|468.53|464.53|468.54|464.54|468.55|464.55|468.51|464.51|15
1624779860000|2021-06-27 07:44:20|468.53|464.53|468.55|464.55|468.55|464.55|468.51|464.51|17
1624779870000|2021-06-27 07:44:30|468.56|464.56|468.47|464.47|468.56|464.56|468.45|464.45|15
1624779880000|2021-06-27 07:44:40|468.45|464.45|468.48|464.48|468.51|464.51|468.45|464.45|17
1624779890000|2021-06-27 07:44:50|468.47|464.47|468.33|464.33|468.51|464.51|468.3|464.3|17
1624779900000|2021-06-27 07:45:00|468.35|464.35|468.45|464.45|468.47|464.47|468.35|464.35|20
1624779910000|2021-06-27 07:45:10|468.46|464.46|468.61|464.61|468.64|464.64|468.46|464.46|14
1624779920000|2021-06-27 07:45:20|468.6|464.6|468.63|464.63|468.64|464.64|468.6|464.6|10
1624779930000|2021-06-27 07:45:30|468.62|464.62|468.61|464.61|468.63|464.63|468.6|464.6|13
1624779940000|2021-06-27 07:45:40|468.6|464.6|468.59|464.59|468.61|464.61|468.58|464.58|15
1624779950000|2021-06-27 07:45:50|468.58|464.58|468.5|464.5|468.59|464.59|468.5|464.5|15
1624779960000|2021-06-27 07:46:00|468.49|464.49|468.54|464.54|468.58|464.58|468.47|464.47|24
1624779970000|2021-06-27 07:46:10|468.55|464.55|468.59|464.59|468.61|464.61|468.54|464.54|8
1624779980000|2021-06-27 07:46:20|468.6|464.6|468.6|464.6|468.6|464.6|468.6|464.6|1
1624779990000|2021-06-27 07:46:30|468.58|464.58|468.54|464.54|468.58|464.58|468.54|464.54|8
1624780000000|2021-06-27 07:46:40|468.51|464.51|468.52|464.52|468.54|464.54|468.49|464.49|15
1624780010000|2021-06-27 07:46:50|468.54|464.54|468.51|464.51|468.55|464.55|468.51|464.51|10
1624780020000|2021-06-27 07:47:00|468.53|464.53|468.48|464.48|468.53|464.53|468.48|464.48|12
1624780030000|2021-06-27 07:47:10|468.49|464.49|468.65|464.65|468.66|464.66|468.47|464.47|18
1624780040000|2021-06-27 07:47:20|468.66|464.66|468.65|464.65|468.67|464.67|468.65|464.65|8
1624780050000|2021-06-27 07:47:30|468.72|464.72|468.83|464.83|468.83|464.83|468.71|464.71|9
1624780060000|2021-06-27 07:47:40|468.84|464.84|468.82|464.82|468.84|464.84|468.82|464.82|3
1624780070000|2021-06-27 07:47:50|468.83|464.83|468.74|464.74|468.85|464.85|468.72|464.72|17
1624780080000|2021-06-27 07:48:00|468.73|464.73|468.85|464.85|468.85|464.85|468.72|464.72|19
1624780090000|2021-06-27 07:48:10|468.84|464.84|468.83|464.83|468.85|464.85|468.82|464.82|5
1624780100000|2021-06-27 07:48:20|468.84|464.84|468.83|464.83|468.85|464.85|468.83|464.83|3
1624780110000|2021-06-27 07:48:30|468.82|464.82|468.9|464.9|468.9|464.9|468.8|464.8|12
1624780120000|2021-06-27 07:48:40|468.91|464.91|469.02|465.02|469.04|465.04|468.9|464.9|15
1624780130000|2021-06-27 07:48:50|468.99|464.99|468.94|464.94|469.02|465.02|468.94|464.94|21
1624780140000|2021-06-27 07:49:00|468.93|464.93|468.89|464.89|468.93|464.93|468.85|464.85|18
1624780150000|2021-06-27 07:49:10|468.88|464.88|468.92|464.92|468.92|464.92|468.88|464.88|12
1624780160000|2021-06-27 07:49:20|468.9|464.9|468.91|464.91|468.91|464.91|468.9|464.9|2
1624780170000|2021-06-27 07:49:30|468.9|464.9|468.93|464.93|468.94|464.94|468.89|464.89|16
1624780180000|2021-06-27 07:49:40|468.94|464.94|468.94|464.94|468.94|464.94|468.93|464.93|7
1624780190000|2021-06-27 07:49:50|468.93|464.93|468.99|464.99|468.99|464.99|468.93|464.93|10
1624780200000|2021-06-27 07:50:00|469.03|465.03|468.97|464.97|469.04|465.04|468.96|464.96|17
1624780210000|2021-06-27 07:50:10|468.98|464.98|468.95|464.95|469|465|468.95|464.95|14
1624780220000|2021-06-27 07:50:20|468.96|464.96|468.98|464.98|468.98|464.98|468.95|464.95|11
1624780230000|2021-06-27 07:50:30|468.97|464.97|469|465|469.01|465.01|468.97|464.97|10
1624780240000|2021-06-27 07:50:40|468.99|464.99|469.04|465.04|469.05|465.05|468.99|464.99|13
1624780250000|2021-06-27 07:50:50|469.05|465.05|468.57|464.57|469.09|465.09|468.57|464.57|28
1624780260000|2021-06-27 07:51:00|468.58|464.58|468.64|464.64|468.64|464.64|468.57|464.57|22
1624780270000|2021-06-27 07:51:10|468.63|464.63|468.51|464.51|468.65|464.65|468.51|464.51|13
1624780280000|2021-06-27 07:51:20|468.5|464.5|468.32|464.32|468.51|464.51|468.28|464.28|32
1624780290000|2021-06-27 07:51:30|468.34|464.34|468.25|464.25|468.34|464.34|468.22|464.22|19
1624780300000|2021-06-27 07:51:40|468.28|464.28|468.44|464.44|468.45|464.45|468.25|464.25|17
1624780310000|2021-06-27 07:51:50|468.45|464.45|468.46|464.46|468.47|464.47|468.44|464.44|9
1624780320000|2021-06-27 07:52:00|468.44|464.44|468.45|464.45|468.45|464.45|468.41|464.41|14
1624780330000|2021-06-27 07:52:10|468.44|464.44|468.47|464.47|468.47|464.47|468.44|464.44|4
1624780340000|2021-06-27 07:52:20|468.44|464.44|468.44|464.44|468.44|464.44|468.44|464.44|1
1624780350000|2021-06-27 07:52:30|468.42|464.42|468.45|464.45|468.45|464.45|468.41|464.41|5
1624780360000|2021-06-27 07:52:40|468.44|464.44|468.32|464.32|468.45|464.45|468.32|464.32|7
1624780370000|2021-06-27 07:52:50|468.3|464.3|468.44|464.44|468.47|464.47|468.3|464.3|9
1624780380000|2021-06-27 07:53:00|468.42|464.42|468.27|464.27|468.42|464.42|468.27|464.27|13
1624780390000|2021-06-27 07:53:10|468.28|464.28|468.39|464.39|468.4|464.4|468.27|464.27|17
1624780400000|2021-06-27 07:53:20|468.4|464.4|468.43|464.43|468.43|464.43|468.33|464.33|25
1624780410000|2021-06-27 07:53:30|468.44|464.44|468.65|464.65|468.65|464.65|468.44|464.44|20
1624780420000|2021-06-27 07:53:40|468.66|464.66|468.66|464.66|468.66|464.66|468.66|464.66|1
1624780430000|2021-06-27 07:53:50|468.65|464.65|468.59|464.59|468.65|464.65|468.56|464.56|17
1624780440000|2021-06-27 07:54:00|468.6|464.6|468.58|464.58|468.6|464.6|468.58|464.58|5
1624780450000|2021-06-27 07:54:10|468.59|464.59|468.35|464.35|468.59|464.59|468.35|464.35|15
1624780460000|2021-06-27 07:54:20|468.36|464.36|468.36|464.36|468.36|464.36|468.34|464.34|11
1624780470000|2021-06-27 07:54:30|468.37|464.37|468.36|464.36|468.37|464.37|468.35|464.35|8
1624780480000|2021-06-27 07:54:40|468.38|464.38|468.26|464.26|468.4|464.4|468.19|464.19|22
1624780490000|2021-06-27 07:54:50|468.28|464.28|468.28|464.28|468.31|464.31|468.26|464.26|15
1624780500000|2021-06-27 07:55:00|468.27|464.27|468.28|464.28|468.29|464.29|468.27|464.27|6
1624780510000|2021-06-27 07:55:10|468.27|464.27|468.15|464.15|468.29|464.29|468.15|464.15|17
1624780520000|2021-06-27 07:55:20|468.17|464.17|468.15|464.15|468.17|464.17|468.15|464.15|10
1624780530000|2021-06-27 07:55:30|468.16|464.16|468.15|464.15|468.16|464.16|468.15|464.15|4
1624780540000|2021-06-27 07:55:40|468.16|464.16|468.28|464.28|468.3|464.3|468.16|464.16|6
1624780550000|2021-06-27 07:55:50|468.3|464.3|468.34|464.34|468.36|464.36|468.3|464.3|7
1624780560000|2021-06-27 07:56:00|468.33|464.33|468.36|464.36|468.37|464.37|468.33|464.33|13
1624780570000|2021-06-27 07:56:10|468.38|464.38|468.36|464.36|468.38|464.38|468.36|464.36|5
1624780580000|2021-06-27 07:56:20|468.37|464.37|468.34|464.34|468.37|464.37|468.33|464.33|11
1624780590000|2021-06-27 07:56:30|468.33|464.33|468.31|464.31|468.35|464.35|468.3|464.3|14
1624780600000|2021-06-27 07:56:40|468.32|464.32|468.32|464.32|468.32|464.32|468.31|464.31|9
1624780610000|2021-06-27 07:56:50|468.31|464.31|468.31|464.31|468.33|464.33|468.31|464.31|17
1624780620000|2021-06-27 07:57:00|468.32|464.32|468.32|464.32|468.35|464.35|468.32|464.32|6
1624780630000|2021-06-27 07:57:10|468.33|464.33|468.31|464.31|468.33|464.33|468.31|464.31|5
1624780640000|2021-06-27 07:57:20|468.32|464.32|468.32|464.32|468.34|464.34|468.31|464.31|19
1624780650000|2021-06-27 07:57:30|468.33|464.33|468.12|464.12|468.33|464.33|468.11|464.11|15
1624780660000|2021-06-27 07:57:40|468.11|464.11|468.16|464.16|468.18|464.18|468.1|464.1|14
1624780670000|2021-06-27 07:57:50|468.17|464.17|468.12|464.12|468.17|464.17|468.11|464.11|13
1624780680000|2021-06-27 07:58:00|468.11|464.11|468.07|464.07|468.12|464.12|468.07|464.07|13
1624780690000|2021-06-27 07:58:10|468.08|464.08|468.1|464.1|468.11|464.11|468.08|464.08|14
1624780700000|2021-06-27 07:58:20|468.09|464.09|468.22|464.22|468.22|464.22|468.08|464.08|10
1624780710000|2021-06-27 07:58:30|468.23|464.23|468.21|464.21|468.23|464.23|468.21|464.21|7
1624780720000|2021-06-27 07:58:40|468.22|464.22|468.24|464.24|468.24|464.24|468.17|464.17|15
1624780730000|2021-06-27 07:58:50|468.23|464.23|467.93|463.93|468.23|464.23|467.93|463.93|14
1624780740000|2021-06-27 07:59:00|467.91|463.91|468.02|464.02|468.02|464.02|467.82|463.82|23
1624780750000|2021-06-27 07:59:10|468.03|464.03|467.98|463.98|468.07|464.07|467.97|463.97|26
1624780760000|2021-06-27 07:59:20|467.99|463.99|468.04|464.04|468.07|464.07|467.97|463.97|17
1624780770000|2021-06-27 07:59:30|468.03|464.03|468.17|464.17|468.17|464.17|467.96|463.96|14
1624780780000|2021-06-27 07:59:40|468.15|464.15|468.07|464.07|468.16|464.16|468.03|464.03|23
1624780790000|2021-06-27 07:59:50|468.06|464.06|468.06|464.06|468.07|464.07|468.01|464.01|18
1624780800000|2021-06-27 08:00:00|468.07|464.07|468.05|464.05|468.09|464.09|468.04|464.04|8
1624780810000|2021-06-27 08:00:10|468.07|464.07|468.06|464.06|468.09|464.09|468.05|464.05|9
1624780820000|2021-06-27 08:00:20|468.05|464.05|468.08|464.08|468.14|464.14|467.95|463.95|22
1624780830000|2021-06-27 08:00:30|468.07|464.07|467.88|463.88|468.08|464.08|467.88|463.88|20
1624780840000|2021-06-27 08:00:40|467.87|463.87|467.72|463.72|467.87|463.87|467.7|463.7|13
1624780850000|2021-06-27 08:00:50|467.7|463.7|467.59|463.59|467.7|463.7|467.52|463.52|18
1624780860000|2021-06-27 08:01:00|467.58|463.58|467.9|463.9|467.91|463.91|467.58|463.58|16
1624780870000|2021-06-27 08:01:10|467.88|463.88|467.74|463.74|467.88|463.88|467.73|463.73|14
1624780880000|2021-06-27 08:01:20|467.75|463.75|467.65|463.65|467.76|463.76|467.65|463.65|9
1624780890000|2021-06-27 08:01:30|467.62|463.62|466.97|462.97|467.62|463.62|466.97|462.97|20
1624780900000|2021-06-27 08:01:40|466.99|462.99|467.16|463.16|467.24|463.24|466.98|462.98|22
1624780910000|2021-06-27 08:01:50|467.15|463.15|467.22|463.22|467.29|463.29|467.15|463.15|10
1624780920000|2021-06-27 08:02:00|467.18|463.18|467.25|463.25|467.54|463.54|467.17|463.17|22
1624780930000|2021-06-27 08:02:10|467.24|463.24|466.97|462.97|467.24|463.24|466.97|462.97|21
1624780940000|2021-06-27 08:02:20|466.98|462.98|466.67|462.67|466.99|462.99|466.61|462.61|29
1624780950000|2021-06-27 08:02:30|466.66|462.66|466.76|462.76|466.76|462.76|466.54|462.54|20
1624780960000|2021-06-27 08:02:40|466.74|462.74|466.67|462.67|466.97|462.97|466.67|462.67|25
1624780970000|2021-06-27 08:02:50|466.68|462.68|466.63|462.63|466.7|462.7|466.63|462.63|12
1624780980000|2021-06-27 08:03:00|466.62|462.62|466.54|462.54|466.82|462.82|466.54|462.54|20
1624780990000|2021-06-27 08:03:10|466.51|462.51|466.36|462.36|466.51|462.51|466.19|462.19|24
1624781000000|2021-06-27 08:03:20|466.35|462.35|466.3|462.3|466.38|462.38|466.18|462.18|13
1624781010000|2021-06-27 08:03:30|466.32|462.32|466.31|462.31|466.32|462.32|466.29|462.29|11
1624781020000|2021-06-27 08:03:40|466.32|462.32|466.58|462.58|466.7|462.7|466.32|462.32|24
1624781030000|2021-06-27 08:03:50|466.54|462.54|466.38|462.38|466.55|462.55|466.35|462.35|24
1624781040000|2021-06-27 08:04:00|466.4|462.4|466.98|462.98|466.99|462.99|466.39|462.39|23
1624781050000|2021-06-27 08:04:10|466.97|462.97|466.7|462.7|466.97|462.97|466.7|462.7|22
1624781060000|2021-06-27 08:04:20|466.69|462.69|466.31|462.31|466.69|462.69|466.31|462.31|18
1624781070000|2021-06-27 08:04:30|466.3|462.3|466.42|462.42|466.42|462.42|466.19|462.19|29
1624781080000|2021-06-27 08:04:40|466.4|462.4|466.24|462.24|466.41|462.41|466.19|462.19|19
1624781090000|2021-06-27 08:04:50|466.25|462.25|466.29|462.29|466.36|462.36|466.25|462.25|10
1624781100000|2021-06-27 08:05:00|466.28|462.28|466.59|462.59|466.59|462.59|466.28|462.28|15
1624781110000|2021-06-27 08:05:10|466.54|462.54|466.74|462.74|466.75|462.75|466.54|462.54|24
1624781120000|2021-06-27 08:05:20|466.73|462.73|466.81|462.81|466.81|462.81|466.73|462.73|11
1624781130000|2021-06-27 08:05:30|466.79|462.79|466.8|462.8|466.81|462.81|466.77|462.77|13
1624781140000|2021-06-27 08:05:40|466.81|462.81|466.9|462.9|466.97|462.97|466.79|462.79|11
1624781150000|2021-06-27 08:05:50|466.92|462.92|466.93|462.93|466.96|462.96|466.92|462.92|9
1624781160000|2021-06-27 08:06:00|466.96|462.96|466.93|462.93|467|463|466.93|462.93|8
1624781170000|2021-06-27 08:06:10|466.9|462.9|466.75|462.75|466.9|462.9|466.72|462.72|16
1624781180000|2021-06-27 08:06:20|466.76|462.76|466.75|462.75|466.76|462.76|466.74|462.74|10
1624781190000|2021-06-27 08:06:30|466.76|462.76|466.94|462.94|466.95|462.95|466.73|462.73|16
1624781200000|2021-06-27 08:06:40|466.96|462.96|466.89|462.89|466.97|462.97|466.86|462.86|20
1624781210000|2021-06-27 08:06:50|466.94|462.94|466.91|462.91|466.95|462.95|466.9|462.9|5
1624781220000|2021-06-27 08:07:00|466.9|462.9|466.72|462.72|466.9|462.9|466.72|462.72|16
1624781230000|2021-06-27 08:07:10|466.73|462.73|466.67|462.67|466.73|462.73|466.67|462.67|6
1624781240000|2021-06-27 08:07:20|466.68|462.68|466.74|462.74|466.74|462.74|466.67|462.67|10
1624781250000|2021-06-27 08:07:30|466.8|462.8|466.77|462.77|466.82|462.82|466.76|462.76|13
1624781260000|2021-06-27 08:07:40|466.78|462.78|466.79|462.79|466.83|462.83|466.78|462.78|12
1624781270000|2021-06-27 08:07:50|466.84|462.84|467.05|463.05|467.05|463.05|466.78|462.78|9
1624781280000|2021-06-27 08:08:00|467.25|463.25|467.69|463.69|467.73|463.73|467.25|463.25|23
1624781290000|2021-06-27 08:08:10|467.7|463.7|467.87|463.87|467.89|463.89|467.7|463.7|14
1624781300000|2021-06-27 08:08:20|467.88|463.88|468.02|464.02|468.03|464.03|467.88|463.88|4
1624781310000|2021-06-27 08:08:30|468.03|464.03|468.06|464.06|468.07|464.07|468.03|464.03|9
1624781320000|2021-06-27 08:08:40|468.05|464.05|468.13|464.13|468.14|464.14|468.05|464.05|10
1624781330000|2021-06-27 08:08:50|468.25|464.25|468.38|464.38|468.41|464.41|468.25|464.25|22
1624781340000|2021-06-27 08:09:00|468.4|464.4|468.48|464.48|468.48|464.48|468.38|464.38|16
1624781350000|2021-06-27 08:09:10|468.49|464.49|468.34|464.34|468.5|464.5|468.28|464.28|22
1624781360000|2021-06-27 08:09:20|468.33|464.33|468.34|464.34|468.36|464.36|468.31|464.31|15
1624781370000|2021-06-27 08:09:30|468.35|464.35|468.28|464.28|468.35|464.35|468.28|464.28|14
1624781380000|2021-06-27 08:09:40|468.27|464.27|468.34|464.34|468.37|464.37|468.27|464.27|14
1624781390000|2021-06-27 08:09:50|468.33|464.33|468.31|464.31|468.33|464.33|468.31|464.31|5
1624781400000|2021-06-27 08:10:00|468.32|464.32|468.28|464.28|468.32|464.32|468.28|464.28|10
1624781410000|2021-06-27 08:10:10|468.3|464.3|468.32|464.32|468.4|464.4|468.28|464.28|17
1624781420000|2021-06-27 08:10:20|468.33|464.33|468.45|464.45|468.46|464.46|468.3|464.3|17
1624781430000|2021-06-27 08:10:30|468.47|464.47|468.61|464.61|468.64|464.64|468.47|464.47|17
1624781440000|2021-06-27 08:10:40|468.62|464.62|468.62|464.62|468.62|464.62|468.6|464.6|5
1624781450000|2021-06-27 08:10:50|468.61|464.61|468.6|464.6|468.62|464.62|468.6|464.6|9
1624781460000|2021-06-27 08:11:00|468.59|464.59|468.6|464.6|468.61|464.61|468.58|464.58|15
1624781470000|2021-06-27 08:11:10|468.59|464.59|468.55|464.55|468.61|464.61|468.55|464.55|7
1624781480000|2021-06-27 08:11:20|468.56|464.56|468.52|464.52|468.56|464.56|468.52|464.52|12
1624781490000|2021-06-27 08:11:30|468.53|464.53|468.45|464.45|468.53|464.53|468.44|464.44|17
1624781500000|2021-06-27 08:11:40|468.46|464.46|468.44|464.44|468.47|464.47|468.44|464.44|14
1624781510000|2021-06-27 08:11:50|468.45|464.45|468.44|464.44|468.45|464.45|468.43|464.43|6
1624781520000|2021-06-27 08:12:00|468.45|464.45|468.43|464.43|468.45|464.45|468.43|464.43|9
1624781530000|2021-06-27 08:12:10|468.44|464.44|468.38|464.38|468.5|464.5|468.38|464.38|12
1624781540000|2021-06-27 08:12:20|468.35|464.35|468.07|464.07|468.35|464.35|468.05|464.05|26
1624781550000|2021-06-27 08:12:30|468.08|464.08|468.12|464.12|468.12|464.12|468.07|464.07|17
1624781560000|2021-06-27 08:12:40|468.15|464.15|468.19|464.19|468.22|464.22|468.14|464.14|12
1624781570000|2021-06-27 08:12:50|468.18|464.18|468.07|464.07|468.18|464.18|468.07|464.07|14
1624781580000|2021-06-27 08:13:00|468.06|464.06|468.16|464.16|468.16|464.16|468.06|464.06|12
1624781590000|2021-06-27 08:13:10|468.17|464.17|468.14|464.14|468.23|464.23|468.14|464.14|20
1624781600000|2021-06-27 08:13:20|468.15|464.15|468.11|464.11|468.17|464.17|468.11|464.11|18
1624781610000|2021-06-27 08:13:30|468.1|464.1|468.07|464.07|468.1|464.1|468.05|464.05|10
1624781620000|2021-06-27 08:13:40|468.09|464.09|468.09|464.09|468.09|464.09|468.07|464.07|4
1624781630000|2021-06-27 08:13:50|468.07|464.07|468.07|464.07|468.07|464.07|468.07|464.07|1
1624781640000|2021-06-27 08:14:00|467.91|463.91|467.82|463.82|467.92|463.92|467.82|463.82|10
1624781650000|2021-06-27 08:14:10|467.79|463.79|467.62|463.62|467.79|463.79|467.62|463.62|15
1624781660000|2021-06-27 08:14:20|467.64|463.64|467.49|463.49|467.64|463.64|467.49|463.49|12
1624781670000|2021-06-27 08:14:30|467.46|463.46|467.24|463.24|467.47|463.47|467.24|463.24|16
1624781680000|2021-06-27 08:14:40|467.26|463.26|467.22|463.22|467.27|463.27|467.2|463.2|13
1624781690000|2021-06-27 08:14:50|467.21|463.21|467.34|463.34|467.34|463.34|467.19|463.19|15
1624781700000|2021-06-27 08:15:00|467.47|463.47|467.77|463.77|467.83|463.83|467.45|463.45|27
1624781710000|2021-06-27 08:15:10|467.76|463.76|467.85|463.85|467.85|463.85|467.76|463.76|12
1624781720000|2021-06-27 08:15:20|467.84|463.84|467.73|463.73|467.85|463.85|467.73|463.73|9
1624781730000|2021-06-27 08:15:30|467.74|463.74|467.74|463.74|467.76|463.76|467.73|463.73|6
1624781740000|2021-06-27 08:15:40|467.75|463.75|467.66|463.66|467.76|463.76|467.66|463.66|11
1624781750000|2021-06-27 08:15:50|467.65|463.65|467.61|463.61|467.65|463.65|467.61|463.61|18
1624781760000|2021-06-27 08:16:00|467.6|463.6|467.51|463.51|467.6|463.6|467.5|463.5|13
1624781770000|2021-06-27 08:16:10|467.5|463.5|467.3|463.3|467.5|463.5|467.28|463.28|18
1624781780000|2021-06-27 08:16:20|467.29|463.29|467.05|463.05|467.33|463.33|467.05|463.05|19
1624781790000|2021-06-27 08:16:30|467.04|463.04|466.98|462.98|467.04|463.04|466.95|462.95|23
1624781800000|2021-06-27 08:16:40|466.92|462.92|466.8|462.8|467.01|463.01|466.78|462.78|27
1624781810000|2021-06-27 08:16:50|466.79|462.79|466.77|462.77|466.93|462.93|466.77|462.77|31
1624781820000|2021-06-27 08:17:00|466.78|462.78|466.75|462.75|466.82|462.82|466.75|462.75|27
1624781830000|2021-06-27 08:17:10|466.76|462.76|466.71|462.71|466.8|462.8|466.7|462.7|15
1624781840000|2021-06-27 08:17:20|466.72|462.72|466.71|462.71|466.76|462.76|466.69|462.69|20
1624781850000|2021-06-27 08:17:30|466.7|462.7|466.59|462.59|466.71|462.71|466.59|462.59|17
1624781860000|2021-06-27 08:17:40|466.6|462.6|466.55|462.55|466.6|462.6|466.54|462.54|10
1624781870000|2021-06-27 08:17:50|466.56|462.56|466.43|462.43|466.56|462.56|466.41|462.41|15
1624781880000|2021-06-27 08:18:00|466.41|462.41|466.37|462.37|466.43|462.43|466.32|462.32|23
1624781890000|2021-06-27 08:18:10|466.38|462.38|466.41|462.41|466.41|462.41|466.36|462.36|18
1624781900000|2021-06-27 08:18:20|466.4|462.4|466.29|462.29|466.4|462.4|466.29|462.29|17
1624781910000|2021-06-27 08:18:30|466.31|462.31|466.39|462.39|466.39|462.39|466.28|462.28|20
1624781920000|2021-06-27 08:18:40|466.4|462.4|466.45|462.45|466.46|462.46|466.4|462.4|7
1624781930000|2021-06-27 08:18:50|466.43|462.43|466.35|462.35|466.43|462.43|466.35|462.35|10
1624781940000|2021-06-27 08:19:00|466.34|462.34|466.39|462.39|466.4|462.4|466.34|462.34|20
1624781950000|2021-06-27 08:19:10|466.4|462.4|466.34|462.34|466.41|462.41|466.34|462.34|23
1624781960000|2021-06-27 08:19:20|466.35|462.35|466.35|462.35|466.38|462.38|466.35|462.35|12
1624781970000|2021-06-27 08:19:30|466.34|462.34|466.34|462.34|466.4|462.4|466.34|462.34|12
1624781980000|2021-06-27 08:19:40|466.33|462.33|466.34|462.34|466.38|462.38|466.33|462.33|13
1624781990000|2021-06-27 08:19:50|466.36|462.36|466.34|462.34|466.38|462.38|466.33|462.33|13
1624782000000|2021-06-27 08:20:00|466.36|462.36|466.4|462.4|466.41|462.41|466.34|462.34|13
1624782010000|2021-06-27 08:20:10|466.41|462.41|466.59|462.59|466.63|462.63|466.41|462.41|16
1624782020000|2021-06-27 08:20:20|466.6|462.6|466.75|462.75|466.75|462.75|466.6|462.6|10
1624782030000|2021-06-27 08:20:30|466.74|462.74|466.74|462.74|466.75|462.75|466.69|462.69|12
1624782040000|2021-06-27 08:20:40|466.72|462.72|466.69|462.69|466.76|462.76|466.68|462.68|15
1624782050000|2021-06-27 08:20:50|466.7|462.7|466.49|462.49|466.7|462.7|466.49|462.49|16
1624782060000|2021-06-27 08:21:00|466.51|462.51|466.65|462.65|466.65|462.65|466.51|462.51|22
1624782070000|2021-06-27 08:21:10|466.67|462.67|466.77|462.77|466.79|462.79|466.67|462.67|13
1624782080000|2021-06-27 08:21:20|466.76|462.76|466.71|462.71|466.78|462.78|466.71|462.71|19
1624782090000|2021-06-27 08:21:30|466.65|462.65|466.67|462.67|466.68|462.68|466.62|462.62|11
1624782100000|2021-06-27 08:21:40|466.68|462.68|466.71|462.71|466.71|462.71|466.68|462.68|5
1624782110000|2021-06-27 08:21:50|466.68|462.68|466.71|462.71|466.72|462.72|466.68|462.68|11
1624782120000|2021-06-27 08:22:00|466.7|462.7|466.7|462.7|466.72|462.72|466.7|462.7|8
1624782130000|2021-06-27 08:22:10|466.69|462.69|466.7|462.7|466.71|462.71|466.68|462.68|6
1624782140000|2021-06-27 08:22:20|466.69|462.69|466.68|462.68|466.7|462.7|466.67|462.67|6
1624782150000|2021-06-27 08:22:30|466.67|462.67|466.36|462.36|466.67|462.67|466.28|462.28|22
1624782160000|2021-06-27 08:22:40|466.35|462.35|466.43|462.43|466.55|462.55|466.34|462.34|15
1624782170000|2021-06-27 08:22:50|466.42|462.42|466.27|462.27|466.42|462.42|466.27|462.27|15
1624782180000|2021-06-27 08:23:00|466.25|462.25|466.47|462.47|466.47|462.47|466.24|462.24|16
1624782190000|2021-06-27 08:23:10|466.37|462.37|466.27|462.27|466.37|462.37|466.26|462.26|15
1624782200000|2021-06-27 08:23:20|466.26|462.26|466.25|462.25|466.29|462.29|466.2|462.2|26
1624782210000|2021-06-27 08:23:30|466.24|462.24|466.25|462.25|466.26|462.26|466.23|462.23|11
1624782220000|2021-06-27 08:23:40|466.26|462.26|466.3|462.3|466.3|462.3|466.25|462.25|20
1624782230000|2021-06-27 08:23:50|466.29|462.29|466.29|462.29|466.3|462.3|466.27|462.27|12
1624782240000|2021-06-27 08:24:00|466.3|462.3|466.44|462.44|466.46|462.46|466.3|462.3|13
1624782250000|2021-06-27 08:24:10|466.45|462.45|466.58|462.58|466.58|462.58|466.36|462.36|19
1624782260000|2021-06-27 08:24:20|466.6|462.6|466.6|462.6|466.6|462.6|466.58|462.58|7
1624782270000|2021-06-27 08:24:30|466.61|462.61|466.61|462.61|466.61|462.61|466.6|462.6|7
1624782280000|2021-06-27 08:24:40|466.6|462.6|466.47|462.47|466.6|462.6|466.47|462.47|24
1624782290000|2021-06-27 08:24:50|466.46|462.46|466.44|462.44|466.49|462.49|466.41|462.41|15
1624782300000|2021-06-27 08:25:00|466.45|462.45|466.41|462.41|466.46|462.46|466.4|462.4|8
1624782310000|2021-06-27 08:25:10|466.4|462.4|466.41|462.41|466.41|462.41|466.39|462.39|19
1624782320000|2021-06-27 08:25:20|466.4|462.4|466.33|462.33|466.41|462.41|466.3|462.3|23
1624782330000|2021-06-27 08:25:30|466.34|462.34|466.36|462.36|466.36|462.36|466.32|462.32|13
1624782340000|2021-06-27 08:25:40|466.33|462.33|466.41|462.41|466.41|462.41|466.32|462.32|10
1624782350000|2021-06-27 08:25:50|466.39|462.39|466.35|462.35|466.39|462.39|466.33|462.33|7
1624782360000|2021-06-27 08:26:00|466.36|462.36|466.39|462.39|466.39|462.39|466.35|462.35|12
1624782370000|2021-06-27 08:26:10|466.46|462.46|466.63|462.63|466.65|462.65|466.46|462.46|16
1624782380000|2021-06-27 08:26:20|466.62|462.62|466.65|462.65|466.67|462.67|466.62|462.62|9
1624782390000|2021-06-27 08:26:30|466.64|462.64|466.66|462.66|466.66|462.66|466.64|462.64|13
1624782400000|2021-06-27 08:26:40|466.65|462.65|466.65|462.65|466.66|462.66|466.65|462.65|7
1624782410000|2021-06-27 08:26:50|466.62|462.62|466.63|462.63|466.63|462.63|466.59|462.59|7
1624782420000|2021-06-27 08:27:00|466.64|462.64|467.3|463.3|467.3|463.3|466.64|462.64|19
1624782430000|2021-06-27 08:27:10|467.34|463.34|467.43|463.43|467.46|463.46|467.32|463.32|17
1624782440000|2021-06-27 08:27:20|467.44|463.44|467.21|463.21|467.44|463.44|467.21|463.21|17
1624782450000|2021-06-27 08:27:30|467.18|463.18|467.24|463.24|467.28|463.28|467.13|463.13|20
1624782460000|2021-06-27 08:27:40|467.26|463.26|467.28|463.28|467.29|463.29|467.21|463.21|12
1624782470000|2021-06-27 08:27:50|467.27|463.27|466.96|462.96|467.27|463.27|466.93|462.93|18
1624782480000|2021-06-27 08:28:00|466.95|462.95|466.85|462.85|466.96|462.96|466.84|462.84|21
1624782490000|2021-06-27 08:28:10|466.84|462.84|466.97|462.97|467|463|466.84|462.84|25
1624782500000|2021-06-27 08:28:20|466.96|462.96|467.11|463.11|467.13|463.13|466.96|462.96|24
1624782510000|2021-06-27 08:28:30|467.12|463.12|467.19|463.19|467.19|463.19|467.11|463.11|11
1624782520000|2021-06-27 08:28:40|467.18|463.18|467.22|463.22|467.32|463.32|467.18|463.18|15
1624782530000|2021-06-27 08:28:50|467.23|463.23|467.29|463.29|467.29|463.29|467.22|463.22|12
1624782540000|2021-06-27 08:29:00|467.3|463.3|467.2|463.2|467.3|463.3|467.19|463.19|13
1624782550000|2021-06-27 08:29:10|467.19|463.19|467.27|463.27|467.28|463.28|467.18|463.18|11
1624782560000|2021-06-27 08:29:20|467.28|463.28|467.28|463.28|467.3|463.3|467.28|463.28|6
1624782570000|2021-06-27 08:29:30|467.31|463.31|467.3|463.3|467.32|463.32|467.29|463.29|5
1624782580000|2021-06-27 08:29:40|467.28|463.28|467.29|463.29|467.3|463.3|467.28|463.28|7
1624782590000|2021-06-27 08:29:50|467.3|463.3|467.29|463.29|467.3|463.3|467.28|463.28|8
1624782600000|2021-06-27 08:30:00|467.3|463.3|467.44|463.44|467.45|463.45|467.3|463.3|20
1624782610000|2021-06-27 08:30:10|467.42|463.42|467.42|463.42|467.44|463.44|467.41|463.41|17
1624782620000|2021-06-27 08:30:20|467.43|463.43|467.26|463.26|467.44|463.44|467.26|463.26|15
1624782630000|2021-06-27 08:30:30|467.25|463.25|467.13|463.13|467.27|463.27|467.13|463.13|12
1624782640000|2021-06-27 08:30:40|467.11|463.11|467.07|463.07|467.17|463.17|467.07|463.07|17
1624782650000|2021-06-27 08:30:50|467.06|463.06|467.12|463.12|467.13|463.13|467.05|463.05|12
1624782660000|2021-06-27 08:31:00|467.11|463.11|467.12|463.12|467.13|463.13|467.11|463.11|16
1624782670000|2021-06-27 08:31:10|467.11|463.11|467.08|463.08|467.12|463.12|467.07|463.07|10
1624782680000|2021-06-27 08:31:20|467.09|463.09|467.12|463.12|467.12|463.12|467.08|463.08|6
1624782690000|2021-06-27 08:31:30|467.11|463.11|467.13|463.13|467.13|463.13|467.11|463.11|4
1624782700000|2021-06-27 08:31:40|467.11|463.11|467.11|463.11|467.13|463.13|467.1|463.1|13
1624782710000|2021-06-27 08:31:50|467.13|463.13|467.1|463.1|467.13|463.13|467.1|463.1|6
1624782720000|2021-06-27 08:32:00|467.11|463.11|467.34|463.34|467.34|463.34|467.11|463.11|10
1624782730000|2021-06-27 08:32:10|467.35|463.35|467.42|463.42|467.42|463.42|467.34|463.34|6
1624782740000|2021-06-27 08:32:20|467.41|463.41|467.3|463.3|467.41|463.41|467.27|463.27|19
1624782750000|2021-06-27 08:32:30|467.31|463.31|467.3|463.3|467.32|463.32|467.29|463.29|10
1624782760000|2021-06-27 08:32:40|467.29|463.29|467.24|463.24|467.3|463.3|467.24|463.24|7
1624782770000|2021-06-27 08:32:50|467.25|463.25|467.35|463.35|467.35|463.35|467.25|463.25|4
1624782780000|2021-06-27 08:33:00|467.34|463.34|467.32|463.32|467.35|463.35|467.32|463.32|9
1624782790000|2021-06-27 08:33:10|467.31|463.31|467.29|463.29|467.31|463.31|467.28|463.28|6
1624782800000|2021-06-27 08:33:20|467.28|463.28|467.24|463.24|467.28|463.28|467.23|463.23|11
1624782810000|2021-06-27 08:33:30|467.23|463.23|467.06|463.06|467.23|463.23|467.06|463.06|11
1624782820000|2021-06-27 08:33:40|467.07|463.07|466.91|462.91|467.07|463.07|466.88|462.88|21
1624782830000|2021-06-27 08:33:50|466.9|462.9|466.92|462.92|466.93|462.93|466.9|462.9|13
1624782840000|2021-06-27 08:34:00|466.93|462.93|466.93|462.93|466.97|462.97|466.92|462.92|18
1624782850000|2021-06-27 08:34:10|466.92|462.92|466.9|462.9|466.94|462.94|466.9|462.9|10
1624782860000|2021-06-27 08:34:20|466.91|462.91|466.85|462.85|466.91|462.91|466.83|462.83|15
1624782870000|2021-06-27 08:34:30|466.88|462.88|466.87|462.87|466.91|462.91|466.86|462.86|11
1624782880000|2021-06-27 08:34:40|466.89|462.89|466.72|462.72|466.89|462.89|466.69|462.69|13
1624782890000|2021-06-27 08:34:50|466.69|462.69|466.71|462.71|466.71|462.71|466.69|462.69|5
1624782900000|2021-06-27 08:35:00|466.72|462.72|466.68|462.68|466.72|462.72|466.68|462.68|19
1624782910000|2021-06-27 08:35:10|466.67|462.67|466.68|462.68|466.69|462.69|466.67|462.67|10
1624782920000|2021-06-27 08:35:20|466.67|462.67|466.66|462.66|466.7|462.7|466.66|462.66|15
1624782930000|2021-06-27 08:35:30|466.65|462.65|466.33|462.33|466.66|462.66|466.31|462.31|28
1624782940000|2021-06-27 08:35:40|466.34|462.34|466.32|462.32|466.35|462.35|466.31|462.31|17
1624782950000|2021-06-27 08:35:50|466.31|462.31|466.26|462.26|466.38|462.38|466.24|462.24|18
1624782960000|2021-06-27 08:36:00|466.22|462.22|466.21|462.21|466.22|462.22|466.21|462.21|6
1624782970000|2021-06-27 08:36:10|466.22|462.22|466.29|462.29|466.29|462.29|466.21|462.21|9
1624782980000|2021-06-27 08:36:20|466.28|462.28|466.22|462.22|466.28|462.28|466.22|462.22|12
1624782990000|2021-06-27 08:36:30|466.23|462.23|466.22|462.22|466.23|462.23|466.22|462.22|10
1624783010000|2021-06-27 08:36:50|466.23|462.23|466.24|462.24|466.24|462.24|466.23|462.23|2
1624783020000|2021-06-27 08:37:00|466.22|462.22|466.22|462.22|466.22|462.22|466.22|462.22|1
1624783030000|2021-06-27 08:37:10|466.24|462.24|466.23|462.23|466.24|462.24|466.23|462.23|6
1624783040000|2021-06-27 08:37:20|466.24|462.24|465.98|461.98|466.24|462.24|465.97|461.97|19
1624783050000|2021-06-27 08:37:30|466|462|465.83|461.83|466|462|465.83|461.83|12
1624783060000|2021-06-27 08:37:40|465.82|461.82|465.72|461.72|465.84|461.84|465.7|461.7|18
1624783070000|2021-06-27 08:37:50|465.73|461.73|465.79|461.79|465.79|461.79|465.7|461.7|8
1624783080000|2021-06-27 08:38:00|465.78|461.78|465.75|461.75|465.78|461.78|465.72|461.72|18
1624783090000|2021-06-27 08:38:10|465.74|461.74|465.7|461.7|465.75|461.75|465.67|461.67|24
1624783100000|2021-06-27 08:38:20|465.69|461.69|465.61|461.61|465.71|461.71|465.61|461.61|19
1624783110000|2021-06-27 08:38:30|465.6|461.6|465.6|461.6|465.61|461.61|465.58|461.58|16
1624783120000|2021-06-27 08:38:40|465.61|461.61|465.73|461.73|465.74|461.74|465.6|461.6|25
1624783130000|2021-06-27 08:38:50|465.72|461.72|465.59|461.59|465.72|461.72|465.59|461.59|20
1624783140000|2021-06-27 08:39:00|465.6|461.6|465.56|461.56|465.61|461.61|465.51|461.51|21
1624783150000|2021-06-27 08:39:10|465.59|461.59|465.48|461.48|465.59|461.59|465.47|461.47|21
1624783160000|2021-06-27 08:39:20|465.5|461.5|465.38|461.38|465.5|461.5|465.38|461.38|16
1624783170000|2021-06-27 08:39:30|465.4|461.4|465.4|461.4|465.42|461.42|465.38|461.38|11
1624783180000|2021-06-27 08:39:40|465.38|461.38|465.49|461.49|465.5|461.5|465.38|461.38|20
1624783190000|2021-06-27 08:39:50|465.59|461.59|465.66|461.66|465.68|461.68|465.59|461.59|12
1624783200000|2021-06-27 08:40:00|465.65|461.65|465.66|461.66|465.66|461.66|465.65|461.65|4
1624783210000|2021-06-27 08:40:10|465.65|461.65|465.68|461.68|465.68|461.68|465.64|461.64|9
1624783220000|2021-06-27 08:40:20|465.67|461.67|465.7|461.7|465.7|461.7|465.67|461.67|4
1624783230000|2021-06-27 08:40:30|465.74|461.74|465.73|461.73|465.74|461.74|465.73|461.73|10
1624783240000|2021-06-27 08:40:40|465.74|461.74|465.73|461.73|465.74|461.74|465.72|461.72|12
1624783250000|2021-06-27 08:40:50|465.74|461.74|465.72|461.72|465.74|461.74|465.7|461.7|10
1624783260000|2021-06-27 08:41:00|465.69|461.69|465.7|461.7|465.7|461.7|465.68|461.68|6
1624783270000|2021-06-27 08:41:10|465.71|461.71|465.72|461.72|465.72|461.72|465.71|461.71|2
1624783280000|2021-06-27 08:41:20|465.73|461.73|465.76|461.76|465.79|461.79|465.73|461.73|8
1624783290000|2021-06-27 08:41:30|465.84|461.84|465.84|461.84|465.84|461.84|465.82|461.82|4
1624783300000|2021-06-27 08:41:40|465.83|461.83|465.76|461.76|465.83|461.83|465.74|461.74|10
1624783310000|2021-06-27 08:41:50|465.75|461.75|465.75|461.75|465.76|461.76|465.75|461.75|5
1624783320000|2021-06-27 08:42:00|465.77|461.77|465.85|461.85|465.85|461.85|465.77|461.77|9
1624783330000|2021-06-27 08:42:10|465.84|461.84|465.83|461.83|465.84|461.84|465.83|461.83|2
1624783340000|2021-06-27 08:42:20|465.84|461.84|465.85|461.85|465.85|461.85|465.84|461.84|6
1624783360000|2021-06-27 08:42:40|465.86|461.86|465.85|461.85|465.86|461.86|465.85|461.85|4
1624783370000|2021-06-27 08:42:50|465.87|461.87|465.93|461.93|466|462|465.86|461.86|9
1624783380000|2021-06-27 08:43:00|465.92|461.92|466|462|466|462|465.92|461.92|17
1624783390000|2021-06-27 08:43:10|465.98|461.98|466.02|462.02|466.03|462.03|465.98|461.98|13
1624783400000|2021-06-27 08:43:20|466.03|462.03|466.03|462.03|466.05|462.05|466.02|462.02|17
1624783410000|2021-06-27 08:43:30|466.04|462.04|465.95|461.95|466.04|462.04|465.93|461.93|17
1624783420000|2021-06-27 08:43:40|465.94|461.94|465.91|461.91|465.97|461.97|465.91|461.91|13
1624783430000|2021-06-27 08:43:50|465.9|461.9|465.86|461.86|465.9|461.9|465.85|461.85|17
1624783440000|2021-06-27 08:44:00|465.87|461.87|465.86|461.86|465.89|461.89|465.86|461.86|12
1624783450000|2021-06-27 08:44:10|465.85|461.85|465.91|461.91|465.91|461.91|465.84|461.84|14
1624783460000|2021-06-27 08:44:20|465.93|461.93|465.92|461.92|465.94|461.94|465.92|461.92|14
1624783470000|2021-06-27 08:44:30|465.91|461.91|465.91|461.91|465.95|461.95|465.91|461.91|10
1624783480000|2021-06-27 08:44:40|465.92|461.92|465.93|461.93|465.93|461.93|465.88|461.88|14
1624783490000|2021-06-27 08:44:50|465.92|461.92|465.92|461.92|465.93|461.93|465.92|461.92|5
1624783500000|2021-06-27 08:45:00|465.91|461.91|465.63|461.63|465.92|461.92|465.63|461.63|13
1624783510000|2021-06-27 08:45:10|465.62|461.62|465.59|461.59|465.62|461.62|465.58|461.58|14
1624783520000|2021-06-27 08:45:20|465.58|461.58|465.5|461.5|465.59|461.59|465.5|461.5|9
1624783530000|2021-06-27 08:45:30|465.52|461.52|465.27|461.27|465.52|461.52|465.27|461.27|15
1624783540000|2021-06-27 08:45:40|465.28|461.28|465.28|461.28|465.34|461.34|465.23|461.23|21
1624783550000|2021-06-27 08:45:50|465.27|461.27|465.25|461.25|465.28|461.28|465.24|461.24|6
1624783560000|2021-06-27 08:46:00|465.24|461.24|465.34|461.34|465.36|461.36|465.24|461.24|10
1624783570000|2021-06-27 08:46:10|465.32|461.32|465.11|461.11|465.33|461.33|465.11|461.11|18
1624783580000|2021-06-27 08:46:20|465.1|461.1|464.7|460.7|465.1|461.1|464.7|460.7|18
1624783590000|2021-06-27 08:46:30|464.71|460.71|464.77|460.77|464.85|460.85|464.69|460.69|19
1624783600000|2021-06-27 08:46:40|464.79|460.79|464.66|460.66|464.79|460.79|464.66|460.66|26
1624783610000|2021-06-27 08:46:50|464.65|460.65|464.63|460.63|464.66|460.66|464.6|460.6|26
1624783620000|2021-06-27 08:47:00|464.65|460.65|464.88|460.88|464.96|460.96|464.6|460.6|26
1624783630000|2021-06-27 08:47:10|464.87|460.87|464.92|460.92|464.92|460.92|464.85|460.85|15
1624783640000|2021-06-27 08:47:20|464.91|460.91|464.98|460.98|464.98|460.98|464.91|460.91|17
1624783650000|2021-06-27 08:47:30|464.96|460.96|464.95|460.95|465.01|461.01|464.94|460.94|16
1624783660000|2021-06-27 08:47:40|464.94|460.94|464.88|460.88|464.95|460.95|464.87|460.87|13
1624783670000|2021-06-27 08:47:50|464.89|460.89|464.91|460.91|464.93|460.93|464.89|460.89|12
1624783680000|2021-06-27 08:48:00|464.9|460.9|464.95|460.95|464.95|460.95|464.9|460.9|12
1624783690000|2021-06-27 08:48:10|464.99|460.99|464.99|460.99|464.99|460.99|464.99|460.99|1
1624783700000|2021-06-27 08:48:20|464.98|460.98|464.71|460.71|464.98|460.98|464.65|460.65|22
1624783710000|2021-06-27 08:48:30|464.72|460.72|464.56|460.56|464.72|460.72|464.47|460.47|25
1624783720000|2021-06-27 08:48:40|464.55|460.55|464.56|460.56|464.66|460.66|464.54|460.54|26
1624783730000|2021-06-27 08:48:50|464.55|460.55|464.57|460.57|464.61|460.61|464.4|460.4|23
1624783740000|2021-06-27 08:49:00|464.56|460.56|464.55|460.55|464.65|460.65|464.49|460.49|30
1624783750000|2021-06-27 08:49:10|464.54|460.54|464.56|460.56|464.63|460.63|464.53|460.53|22
1624783760000|2021-06-27 08:49:20|464.64|460.64|464.54|460.54|464.64|460.64|464.54|460.54|16
1624783770000|2021-06-27 08:49:30|464.53|460.53|464.57|460.57|464.62|460.62|464.51|460.51|26
1624783780000|2021-06-27 08:49:40|464.58|460.58|464.57|460.57|464.62|460.62|464.56|460.56|13
1624783790000|2021-06-27 08:49:50|464.58|460.58|464.53|460.53|464.58|460.58|464.53|460.53|13
1624783800000|2021-06-27 08:50:00|464.54|460.54|464.58|460.58|464.61|460.61|464.54|460.54|8
1624783810000|2021-06-27 08:50:10|464.59|460.59|464.6|460.6|464.6|460.6|464.58|460.58|12
1624783820000|2021-06-27 08:50:20|464.59|460.59|464.6|460.6|464.6|460.6|464.57|460.57|6
1624783830000|2021-06-27 08:50:30|464.58|460.58|464.62|460.62|464.63|460.63|464.58|460.58|6
1624783840000|2021-06-27 08:50:40|464.63|460.63|464.52|460.52|464.63|460.63|464.47|460.47|18
1624783850000|2021-06-27 08:50:50|464.53|460.53|464.49|460.49|464.53|460.53|464.47|460.47|12
1624783860000|2021-06-27 08:51:00|464.5|460.5|464.61|460.61|464.61|460.61|464.49|460.49|12
1624783870000|2021-06-27 08:51:10|464.64|460.64|464.64|460.64|464.66|460.66|464.64|460.64|4
1624783880000|2021-06-27 08:51:20|464.66|460.66|464.58|460.58|464.66|460.66|464.56|460.56|10
1624783890000|2021-06-27 08:51:30|464.59|460.59|464.59|460.59|464.59|460.59|464.58|460.58|7
1624783900000|2021-06-27 08:51:40|464.61|460.61|464.58|460.58|464.61|460.61|464.58|460.58|5
1624783910000|2021-06-27 08:51:50|464.59|460.59|464.61|460.61|464.61|460.61|464.58|460.58|6
1624783920000|2021-06-27 08:52:00|464.63|460.63|464.64|460.64|464.64|460.64|464.63|460.63|2
1624783930000|2021-06-27 08:52:10|464.63|460.63|464.58|460.58|464.63|460.63|464.55|460.55|13
1624783940000|2021-06-27 08:52:20|464.57|460.57|464.56|460.56|464.58|460.58|464.56|460.56|3
1624783950000|2021-06-27 08:52:30|464.54|460.54|464.54|460.54|464.57|460.57|464.53|460.53|12
1624783960000|2021-06-27 08:52:40|464.53|460.53|464.52|460.52|464.55|460.55|464.49|460.49|20
1624783970000|2021-06-27 08:52:50|464.5|460.5|464.53|460.53|464.58|460.58|464.5|460.5|24
1624783980000|2021-06-27 08:53:00|464.55|460.55|464.35|460.35|464.55|460.55|464.35|460.35|19
1624783990000|2021-06-27 08:53:10|464.34|460.34|463.92|459.92|464.35|460.35|463.9|459.9|27
1624784000000|2021-06-27 08:53:20|463.93|459.93|463.76|459.76|463.93|459.93|463.71|459.71|21
1624784010000|2021-06-27 08:53:30|463.77|459.77|463.58|459.58|463.77|459.77|463.56|459.56|22
1624784020000|2021-06-27 08:53:40|463.57|459.57|463.48|459.48|463.59|459.59|463.4|459.4|24
1624784030000|2021-06-27 08:53:50|463.49|459.49|463.58|459.58|463.6|459.6|463.43|459.43|23
1624784040000|2021-06-27 08:54:00|463.59|459.59|463.64|459.64|463.64|459.64|463.54|459.54|26
1624784050000|2021-06-27 08:54:10|463.66|459.66|463.6|459.6|463.73|459.73|463.58|459.58|22
1624784060000|2021-06-27 08:54:20|463.58|459.58|463.6|459.6|463.62|459.62|463.57|459.57|21
1624784070000|2021-06-27 08:54:30|463.61|459.61|463.56|459.56|463.65|459.65|463.53|459.53|19
1624784080000|2021-06-27 08:54:40|463.57|459.57|463.56|459.56|463.7|459.7|463.54|459.54|20
1624784090000|2021-06-27 08:54:50|463.58|459.58|463.49|459.49|463.59|459.59|463.49|459.49|14
1624784100000|2021-06-27 08:55:00|463.48|459.48|463.57|459.57|463.57|459.57|463.47|459.47|13
1624784110000|2021-06-27 08:55:10|463.58|459.58|463.52|459.52|463.58|459.58|463.51|459.51|14
1624784120000|2021-06-27 08:55:20|463.54|459.54|463.46|459.46|463.54|459.54|463.44|459.44|14
1624784130000|2021-06-27 08:55:30|463.43|459.43|463.41|459.41|463.43|459.43|463.4|459.4|12
1624784140000|2021-06-27 08:55:40|463.42|459.42|463.38|459.38|463.42|459.42|463.38|459.38|7
1624784150000|2021-06-27 08:55:50|463.37|459.37|463.28|459.28|463.37|459.37|463.28|459.28|4
1624784160000|2021-06-27 08:56:00|463.29|459.29|463.29|459.29|463.3|459.3|463.28|459.28|8
1624784170000|2021-06-27 08:56:10|463.3|459.3|463.29|459.29|463.3|459.3|463.29|459.29|10
1624784180000|2021-06-27 08:56:20|463.3|459.3|463.04|459.04|463.3|459.3|463.04|459.04|16
1624784190000|2021-06-27 08:56:30|463.02|459.02|463.16|459.16|463.16|459.16|463.02|459.02|10
1624784200000|2021-06-27 08:56:40|463.14|459.14|463.16|459.16|463.16|459.16|463.13|459.13|9
1624784210000|2021-06-27 08:56:50|463.14|459.14|462.63|458.63|463.16|459.16|462.6|458.6|24
1624784220000|2021-06-27 08:57:00|462.64|458.64|462.63|458.63|462.65|458.65|462.54|458.54|23
1624784230000|2021-06-27 08:57:10|462.62|458.62|462.63|458.63|462.63|458.63|462.59|458.59|6
1624784240000|2021-06-27 08:57:20|462.66|458.66|462.79|458.79|462.8|458.8|462.66|458.66|14
1624784250000|2021-06-27 08:57:30|462.81|458.81|462.94|458.94|462.94|458.94|462.8|458.8|12
1624784260000|2021-06-27 08:57:40|462.95|458.95|462.98|458.98|462.98|458.98|462.95|458.95|5
1624784270000|2021-06-27 08:57:50|462.99|458.99|462.98|458.98|462.99|458.99|462.96|458.96|7
1624784280000|2021-06-27 08:58:00|462.96|458.96|463.18|459.18|463.19|459.19|462.96|458.96|8
1624784290000|2021-06-27 08:58:10|463.34|459.34|463.38|459.38|463.43|459.43|463.29|459.29|16
1624784300000|2021-06-27 08:58:20|463.39|459.39|463.29|459.29|463.39|459.39|463.29|459.29|19
1624784310000|2021-06-27 08:58:30|463.3|459.3|463.26|459.26|463.3|459.3|463.2|459.2|16
1624784320000|2021-06-27 08:58:40|463.24|459.24|463.23|459.23|463.26|459.26|463.2|459.2|15
1624784330000|2021-06-27 08:58:50|463.24|459.24|463.16|459.16|463.24|459.24|463.14|459.14|16
1624784340000|2021-06-27 08:59:00|463.17|459.17|463.09|459.09|463.18|459.18|463.09|459.09|16
1624784350000|2021-06-27 08:59:10|463.06|459.06|463.01|459.01|463.06|459.06|463.01|459.01|19
1624784360000|2021-06-27 08:59:20|463|459|463.05|459.05|463.19|459.19|463|459|20
1624784370000|2021-06-27 08:59:30|463.02|459.02|462.37|458.37|463.02|459.02|462.32|458.32|25
1624784380000|2021-06-27 08:59:40|462.35|458.35|462.14|458.14|462.35|458.35|462.09|458.09|19
1624784390000|2021-06-27 08:59:50|462.15|458.15|462.13|458.13|462.18|458.18|462.09|458.09|19
1624784400000|2021-06-27 09:00:00|462.12|458.12|462.13|458.13|462.18|458.18|462.06|458.06|23
1624784410000|2021-06-27 09:00:10|462.14|458.14|462.53|458.53|462.53|458.53|462.11|458.11|20
1624784420000|2021-06-27 09:00:20|462.52|458.52|462.54|458.54|462.55|458.55|462.51|458.51|22
1624784430000|2021-06-27 09:00:30|462.55|458.55|462.57|458.57|462.57|458.57|462.55|458.55|3
1624784440000|2021-06-27 09:00:40|462.58|458.58|462.71|458.71|462.72|458.72|462.58|458.58|9
1624784450000|2021-06-27 09:00:50|462.72|458.72|462.85|458.85|462.86|458.86|462.71|458.71|15
1624784460000|2021-06-27 09:01:00|462.86|458.86|463.03|459.03|463.06|459.06|462.86|458.86|16
1624784470000|2021-06-27 09:01:10|463.04|459.04|463.31|459.31|463.31|459.31|463.04|459.04|22
1624784480000|2021-06-27 09:01:20|463.32|459.32|463.29|459.29|463.32|459.32|463.26|459.26|7
1624784490000|2021-06-27 09:01:30|463.28|459.28|463.36|459.36|463.37|459.37|463.28|459.28|8
1624784500000|2021-06-27 09:01:40|463.38|459.38|463.43|459.43|463.43|459.43|463.38|459.38|6
1624784510000|2021-06-27 09:01:50|463.44|459.44|463.36|459.36|463.45|459.45|463.33|459.33|18
1624784520000|2021-06-27 09:02:00|463.32|459.32|463.21|459.21|463.34|459.34|463.16|459.16|23
1624784530000|2021-06-27 09:02:10|463.22|459.22|463.29|459.29|463.29|459.29|463.21|459.21|9
1624784540000|2021-06-27 09:02:20|463.28|459.28|463.33|459.33|463.37|459.37|463.28|459.28|12
1624784550000|2021-06-27 09:02:30|463.34|459.34|463.34|459.34|463.34|459.34|463.34|459.34|1
1624784560000|2021-06-27 09:02:40|463.33|459.33|463.38|459.38|463.39|459.39|463.33|459.33|16
1624784570000|2021-06-27 09:02:50|463.29|459.29|463.33|459.33|463.34|459.34|463.29|459.29|10
1624784580000|2021-06-27 09:03:00|463.34|459.34|463.33|459.33|463.36|459.36|463.33|459.33|8
1624784590000|2021-06-27 09:03:10|463.35|459.35|463.4|459.4|463.4|459.4|463.33|459.33|11
1624784600000|2021-06-27 09:03:20|463.39|459.39|463.39|459.39|463.39|459.39|463.37|459.37|9
1624784610000|2021-06-27 09:03:30|463.4|459.4|463.4|459.4|463.41|459.41|463.4|459.4|3
1624784620000|2021-06-27 09:03:40|463.41|459.41|463.42|459.42|463.42|459.42|463.41|459.41|2
1624784630000|2021-06-27 09:03:50|463.43|459.43|463.43|459.43|463.43|459.43|463.43|459.43|1
1624784640000|2021-06-27 09:04:00|463.47|459.47|463.48|459.48|463.48|459.48|463.47|459.47|2
1624784650000|2021-06-27 09:04:10|463.49|459.49|463.5|459.5|463.5|459.5|463.49|459.49|4
1624784660000|2021-06-27 09:04:20|463.51|459.51|463.54|459.54|463.54|459.54|463.51|459.51|2
1624784670000|2021-06-27 09:04:30|463.57|459.57|463.54|459.54|463.59|459.59|463.5|459.5|20
1624784680000|2021-06-27 09:04:40|463.53|459.53|463.53|459.53|463.54|459.54|463.52|459.52|7
1624784690000|2021-06-27 09:04:50|463.55|459.55|463.67|459.67|463.89|459.89|463.55|459.55|25
1624784700000|2021-06-27 09:05:00|463.69|459.69|463.85|459.85|463.87|459.87|463.69|459.69|10
1624784710000|2021-06-27 09:05:10|463.84|459.84|463.61|459.61|463.85|459.85|463.61|459.61|11
1624784720000|2021-06-27 09:05:20|463.56|459.56|463.63|459.63|463.8|459.8|463.56|459.56|26
1624784730000|2021-06-27 09:05:30|463.64|459.64|463.68|459.68|463.69|459.69|463.63|459.63|13
1624784740000|2021-06-27 09:05:40|463.66|459.66|463.76|459.76|463.77|459.77|463.66|459.66|11
1624784750000|2021-06-27 09:05:50|463.74|459.74|463.79|459.79|463.81|459.81|463.74|459.74|11
1624784760000|2021-06-27 09:06:00|463.78|459.78|463.8|459.8|463.8|459.8|463.78|459.78|9
1624784770000|2021-06-27 09:06:10|463.81|459.81|463.79|459.79|463.81|459.81|463.79|459.79|9
1624784780000|2021-06-27 09:06:20|463.8|459.8|463.9|459.9|463.9|459.9|463.8|459.8|5
1624784790000|2021-06-27 09:06:30|463.89|459.89|463.9|459.9|463.9|459.9|463.89|459.89|2
1624784800000|2021-06-27 09:06:40|463.92|459.92|464.02|460.02|464.02|460.02|463.92|459.92|4
1624784810000|2021-06-27 09:06:50|464|460|463.93|459.93|464.01|460.01|463.84|459.84|14
1624784820000|2021-06-27 09:07:00|463.91|459.91|463.98|459.98|463.98|459.98|463.91|459.91|14
1624784830000|2021-06-27 09:07:10|463.99|459.99|464.09|460.09|464.11|460.11|463.99|459.99|17
1624784840000|2021-06-27 09:07:20|464.08|460.08|464.08|460.08|464.09|460.09|464.08|460.08|5
1624784850000|2021-06-27 09:07:30|464.07|460.07|464.25|460.25|464.27|460.27|464.05|460.05|21
1624784860000|2021-06-27 09:07:40|464.26|460.26|464.32|460.32|464.33|460.33|464.25|460.25|7
1624784870000|2021-06-27 09:07:50|464.33|460.33|464.29|460.29|464.34|460.34|464.29|460.29|11
1624784880000|2021-06-27 09:08:00|464.3|460.3|464.17|460.17|464.3|460.3|464.17|460.17|15
1624784890000|2021-06-27 09:08:10|464.18|460.18|464.07|460.07|464.18|460.18|463.85|459.85|28
1624784900000|2021-06-27 09:08:20|464.06|460.06|463.93|459.93|464.09|460.09|463.92|459.92|27
1624784910000|2021-06-27 09:08:30|463.94|459.94|464|460|464|460|463.85|459.85|28
1624784920000|2021-06-27 09:08:40|464.05|460.05|464.04|460.04|464.05|460.05|464.02|460.02|16
1624784930000|2021-06-27 09:08:50|463.94|459.94|464.2|460.2|464.2|460.2|463.94|459.94|12
1624784940000|2021-06-27 09:09:00|464.19|460.19|464.22|460.22|464.28|460.28|464.18|460.18|18
1624784950000|2021-06-27 09:09:10|464.25|460.25|464.1|460.1|464.27|460.27|464.1|460.1|14
1624784960000|2021-06-27 09:09:20|464.08|460.08|464.05|460.05|464.09|460.09|464.03|460.03|23
1624784970000|2021-06-27 09:09:30|464.02|460.02|464.01|460.01|464.06|460.06|463.92|459.92|20
1624784980000|2021-06-27 09:09:40|463.99|459.99|464.01|460.01|464.04|460.04|463.96|459.96|23
1624784990000|2021-06-27 09:09:50|464|460|463.82|459.82|464.01|460.01|463.82|459.82|27
1624785000000|2021-06-27 09:10:00|463.81|459.81|463.89|459.89|463.9|459.9|463.81|459.81|9
1624785010000|2021-06-27 09:10:10|463.91|459.91|464.01|460.01|464.02|460.02|463.91|459.91|4
1624785020000|2021-06-27 09:10:20|464|460|464.01|460.01|464.01|460.01|464|460|2
1624785030000|2021-06-27 09:10:30|464|460|464|460|464.01|460.01|464|460|5
1624785040000|2021-06-27 09:10:40|463.98|459.98|464.02|460.02|464.04|460.04|463.98|459.98|12
1624785050000|2021-06-27 09:10:50|464.01|460.01|463.98|459.98|464.02|460.02|463.98|459.98|14
1624785060000|2021-06-27 09:11:00|464|460|464.04|460.04|464.05|460.05|464|460|6
1624785070000|2021-06-27 09:11:10|464|460|464.01|460.01|464.01|460.01|464|460|4
1624785080000|2021-06-27 09:11:20|464|460|464.02|460.02|464.02|460.02|464|460|5
1624785090000|2021-06-27 09:11:30|464.01|460.01|464.02|460.02|464.02|460.02|464.01|460.01|2
1624785100000|2021-06-27 09:11:40|464.01|460.01|464.01|460.01|464.01|460.01|464|460|7
1624785110000|2021-06-27 09:11:50|464|460|464|460|464|460|464|460|1
1624785120000|2021-06-27 09:12:00|463.99|459.99|463.96|459.96|464.01|460.01|463.95|459.95|15
1624785130000|2021-06-27 09:12:10|463.97|459.97|463.95|459.95|463.98|459.98|463.94|459.94|18
1624785140000|2021-06-27 09:12:20|463.94|459.94|463.96|459.96|463.97|459.97|463.94|459.94|6
1624785150000|2021-06-27 09:12:30|463.95|459.95|463.95|459.95|463.96|459.96|463.95|459.95|5
1624785160000|2021-06-27 09:12:40|463.96|459.96|463.94|459.94|463.96|459.96|463.94|459.94|10
1624785170000|2021-06-27 09:12:50|463.95|459.95|463.67|459.67|463.95|459.95|463.65|459.65|21
1624785180000|2021-06-27 09:13:00|463.68|459.68|463.68|459.68|463.72|459.72|463.67|459.67|17
1624785190000|2021-06-27 09:13:10|463.69|459.69|463.65|459.65|463.7|459.7|463.65|459.65|12
1624785200000|2021-06-27 09:13:20|463.64|459.64|463.46|459.46|463.65|459.65|463.44|459.44|15
1624785210000|2021-06-27 09:13:30|463.41|459.41|463.39|459.39|463.42|459.42|463.33|459.33|16
1624785220000|2021-06-27 09:13:40|463.4|459.4|463.2|459.2|463.46|459.46|463.18|459.18|26
1624785230000|2021-06-27 09:13:50|463.19|459.19|463.16|459.16|463.22|459.22|463.15|459.15|19
1624785240000|2021-06-27 09:14:00|463.17|459.17|463.33|459.33|463.34|459.34|463.16|459.16|16
1624785250000|2021-06-27 09:14:10|463.34|459.34|463.39|459.39|463.39|459.39|463.33|459.33|7
1624785260000|2021-06-27 09:14:20|463.4|459.4|463.39|459.39|463.4|459.4|463.39|459.39|4
1624785270000|2021-06-27 09:14:30|463.41|459.41|463.62|459.62|463.62|459.62|463.41|459.41|11
1624785280000|2021-06-27 09:14:40|463.61|459.61|463.61|459.61|463.62|459.62|463.61|459.61|3
1624785290000|2021-06-27 09:14:50|463.6|459.6|463.59|459.59|463.61|459.61|463.55|459.55|14
1624785300000|2021-06-27 09:15:00|463.6|459.6|463.58|459.58|463.61|459.61|463.57|459.57|9
1624785310000|2021-06-27 09:15:10|463.57|459.57|463.58|459.58|463.6|459.6|463.57|459.57|9
1624785320000|2021-06-27 09:15:20|463.59|459.59|463.56|459.56|463.61|459.61|463.56|459.56|17
1624785330000|2021-06-27 09:15:30|463.57|459.57|463.57|459.57|463.58|459.58|463.57|459.57|5
1624785340000|2021-06-27 09:15:40|463.58|459.58|463.59|459.59|463.59|459.59|463.57|459.57|6
1624785350000|2021-06-27 09:15:50|463.58|459.58|463.63|459.63|463.64|459.64|463.58|459.58|6
1624785360000|2021-06-27 09:16:00|463.64|459.64|463.65|459.65|463.65|459.65|463.64|459.64|2
1624785370000|2021-06-27 09:16:10|463.64|459.64|463.49|459.49|463.64|459.64|463.47|459.47|9
1624785380000|2021-06-27 09:16:20|463.5|459.5|463.48|459.48|463.5|459.5|463.46|459.46|4
1624785390000|2021-06-27 09:16:30|463.49|459.49|463.53|459.53|463.54|459.54|463.48|459.48|10
1624785400000|2021-06-27 09:16:40|463.54|459.54|463.46|459.46|463.54|459.54|463.44|459.44|15
1624785410000|2021-06-27 09:16:50|463.45|459.45|463.44|459.44|463.45|459.45|463.41|459.41|11
1624785420000|2021-06-27 09:17:00|463.45|459.45|463.44|459.44|463.45|459.45|463.42|459.42|14
1624785430000|2021-06-27 09:17:10|463.43|459.43|463.46|459.46|463.46|459.46|463.42|459.42|9
1624785440000|2021-06-27 09:17:20|463.45|459.45|463.45|459.45|463.46|459.46|463.43|459.43|8
1624785450000|2021-06-27 09:17:30|463.44|459.44|463.03|459.03|463.44|459.44|463.03|459.03|27
1624785460000|2021-06-27 09:17:40|463.02|459.02|462.93|458.93|463.08|459.08|462.92|458.92|19
1624785470000|2021-06-27 09:17:50|462.91|458.91|462.93|458.93|462.97|458.97|462.91|458.91|12
1624785480000|2021-06-27 09:18:00|462.94|458.94|462.91|458.91|462.98|458.98|462.91|458.91|14
1624785490000|2021-06-27 09:18:10|462.82|458.82|462.49|458.49|462.82|458.82|462.49|458.49|26
1624785500000|2021-06-27 09:18:20|462.48|458.48|462.21|458.21|462.51|458.51|462.17|458.17|20
1624785510000|2021-06-27 09:18:30|462.22|458.22|461.93|457.93|462.22|458.22|461.93|457.93|26
1624785520000|2021-06-27 09:18:40|461.92|457.92|461.84|457.84|461.95|457.95|461.83|457.83|24
1624785530000|2021-06-27 09:18:50|461.85|457.85|461.79|457.79|461.89|457.89|461.76|457.76|26
1624785540000|2021-06-27 09:19:00|461.78|457.78|461.81|457.81|461.85|457.85|461.78|457.78|19
1624785550000|2021-06-27 09:19:10|461.8|457.8|461.41|457.41|461.8|457.8|461.38|457.38|19
1624785560000|2021-06-27 09:19:20|461.43|457.43|461.01|457.01|461.43|457.43|460.97|456.97|30
1624785570000|2021-06-27 09:19:30|460.98|456.98|461.17|457.17|461.2|457.2|460.75|456.75|33
1624785580000|2021-06-27 09:19:40|461.22|457.22|461.31|457.31|461.34|457.34|461.22|457.22|21
1624785590000|2021-06-27 09:19:50|461.32|457.32|461.46|457.46|461.46|457.46|461.32|457.32|13
1624785600000|2021-06-27 09:20:00|461.45|457.45|461.85|457.85|461.85|457.85|461.4|457.4|20
1624785610000|2021-06-27 09:20:10|461.87|457.87|461.63|457.63|461.89|457.89|461.63|457.63|14
1624785620000|2021-06-27 09:20:20|461.58|457.58|461.44|457.44|461.58|457.58|461.44|457.44|23
1624785630000|2021-06-27 09:20:30|461.45|457.45|461.2|457.2|461.45|457.45|461.2|457.2|26
1624785640000|2021-06-27 09:20:40|461.22|457.22|461.14|457.14|461.24|457.24|461.11|457.11|24
1624785650000|2021-06-27 09:20:50|461.13|457.13|461.05|457.05|461.15|457.15|461.04|457.04|19
1624785660000|2021-06-27 09:21:00|461.06|457.06|461.15|457.15|461.15|457.15|461.06|457.06|11
1624785670000|2021-06-27 09:21:10|461.14|457.14|461.13|457.13|461.15|457.15|461.09|457.09|10
1624785680000|2021-06-27 09:21:20|461.11|457.11|460.97|456.97|461.11|457.11|460.96|456.96|12
1624785690000|2021-06-27 09:21:30|460.96|456.96|460.99|456.99|461.02|457.02|460.96|456.96|13
1624785700000|2021-06-27 09:21:40|461.01|457.01|461.02|457.02|461.05|457.05|461.01|457.01|9
1624785710000|2021-06-27 09:21:50|461.04|457.04|461.26|457.26|461.26|457.26|461.04|457.04|11
1624785720000|2021-06-27 09:22:00|461.34|457.34|461.35|457.35|461.35|457.35|461.32|457.32|4
1624785730000|2021-06-27 09:22:10|461.47|457.47|461.74|457.74|461.75|457.75|461.47|457.47|19
1624785740000|2021-06-27 09:22:20|461.76|457.76|461.77|457.77|461.77|457.77|461.75|457.75|6
1624785750000|2021-06-27 09:22:30|461.85|457.85|461.92|457.92|461.94|457.94|461.85|457.85|19
1624785760000|2021-06-27 09:22:40|461.93|457.93|461.93|457.93|461.93|457.93|461.91|457.91|5
1624785770000|2021-06-27 09:22:50|461.92|457.92|461.96|457.96|462.11|458.11|461.92|457.92|16
1624785780000|2021-06-27 09:23:00|461.97|457.97|462|458|462|458|461.93|457.93|19
1624785790000|2021-06-27 09:23:10|461.99|457.99|461.98|457.98|461.99|457.99|461.96|457.96|10
1624785800000|2021-06-27 09:23:20|461.97|457.97|461.68|457.68|461.98|457.98|461.68|457.68|21
1624785810000|2021-06-27 09:23:30|461.69|457.69|461.54|457.54|461.69|457.69|461.52|457.52|14
1624785820000|2021-06-27 09:23:40|461.55|457.55|461.55|457.55|461.56|457.56|461.54|457.54|7
1624785830000|2021-06-27 09:23:50|461.56|457.56|461.52|457.52|461.56|457.56|461.52|457.52|8
1624785840000|2021-06-27 09:24:00|461.53|457.53|461.67|457.67|461.67|457.67|461.53|457.53|7
1624785850000|2021-06-27 09:24:10|461.64|457.64|461.66|457.66|461.67|457.67|461.64|457.64|4
1624785860000|2021-06-27 09:24:20|461.67|457.67|461.67|457.67|461.67|457.67|461.66|457.66|3
1624785870000|2021-06-27 09:24:30|461.68|457.68|461.67|457.67|461.68|457.68|461.67|457.67|4
1624785880000|2021-06-27 09:24:40|461.68|457.68|461.69|457.69|461.69|457.69|461.68|457.68|2
1624785890000|2021-06-27 09:24:50|461.68|457.68|461.68|457.68|461.69|457.69|461.61|457.61|15
1624785900000|2021-06-27 09:25:00|461.67|457.67|461.59|457.59|461.67|457.67|461.55|457.55|17
1624785910000|2021-06-27 09:25:10|461.58|457.58|461.59|457.59|461.61|457.61|461.56|457.56|20
1624785920000|2021-06-27 09:25:20|461.58|457.58|461.59|457.59|461.6|457.6|461.57|457.57|11
1624785930000|2021-06-27 09:25:30|461.6|457.6|461.59|457.59|461.6|457.6|461.59|457.59|4
1624785940000|2021-06-27 09:25:40|461.6|457.6|461.74|457.74|461.74|457.74|461.6|457.6|18
1624785950000|2021-06-27 09:25:50|461.75|457.75|461.75|457.75|461.76|457.76|461.74|457.74|5
1624785960000|2021-06-27 09:26:00|461.76|457.76|461.77|457.77|461.77|457.77|461.72|457.72|8
1624785970000|2021-06-27 09:26:10|461.8|457.8|461.83|457.83|461.85|457.85|461.8|457.8|6
1624785980000|2021-06-27 09:26:20|461.85|457.85|462.03|458.03|462.03|458.03|461.84|457.84|12
1624785990000|2021-06-27 09:26:30|462.02|458.02|462.02|458.02|462.02|458.02|462.02|458.02|1
1624786000000|2021-06-27 09:26:40|462.01|458.01|461.98|457.98|462.01|458.01|461.97|457.97|4
1624786010000|2021-06-27 09:26:50|461.99|457.99|461.99|457.99|461.99|457.99|461.98|457.98|5
1624786020000|2021-06-27 09:27:00|462|458|461.88|457.88|462|458|461.88|457.88|6
1624786030000|2021-06-27 09:27:10|461.87|457.87|461.81|457.81|461.87|457.87|461.65|457.65|23
1624786040000|2021-06-27 09:27:20|461.82|457.82|462.01|458.01|462.01|458.01|461.82|457.82|9
1624786050000|2021-06-27 09:27:30|461.99|457.99|461.62|457.62|462.01|458.01|461.62|457.62|22
1624786060000|2021-06-27 09:27:40|461.68|457.68|461.78|457.78|461.78|457.78|461.67|457.67|21
1624786070000|2021-06-27 09:27:50|461.77|457.77|461.74|457.74|461.78|457.78|461.67|457.67|24
1624786080000|2021-06-27 09:28:00|461.75|457.75|461.79|457.79|461.81|457.81|461.73|457.73|15
1624786090000|2021-06-27 09:28:10|461.8|457.8|461.73|457.73|461.81|457.81|461.69|457.69|12
1624786100000|2021-06-27 09:28:20|461.72|457.72|461.65|457.65|461.72|457.72|461.62|457.62|16
1624786110000|2021-06-27 09:28:30|461.62|457.62|461.61|457.61|461.64|457.64|461.59|457.59|12
1624786120000|2021-06-27 09:28:40|461.59|457.59|461.59|457.59|461.65|457.65|461.59|457.59|17
1624786130000|2021-06-27 09:28:50|461.61|457.61|461.45|457.45|461.63|457.63|461.44|457.44|18
1624786140000|2021-06-27 09:29:00|461.46|457.46|461.35|457.35|461.46|457.46|461.34|457.34|19
1624786150000|2021-06-27 09:29:10|461.36|457.36|461.23|457.23|461.36|457.36|461.19|457.19|18
1624786160000|2021-06-27 09:29:20|461.21|457.21|461.22|457.22|461.25|457.25|461|457|25
1624786170000|2021-06-27 09:29:30|461.23|457.23|461.18|457.18|461.23|457.23|461.17|457.17|14
1624786180000|2021-06-27 09:29:40|461.17|457.17|461.04|457.04|461.17|457.17|461.04|457.04|19
1624786190000|2021-06-27 09:29:50|461.08|457.08|461.02|457.02|461.08|457.08|461.02|457.02|12
1624786200000|2021-06-27 09:30:00|461.03|457.03|461.04|457.04|461.05|457.05|461.01|457.01|16
1624786210000|2021-06-27 09:30:10|461.03|457.03|461.21|457.21|461.24|457.24|461.03|457.03|17
1624786220000|2021-06-27 09:30:20|461.2|457.2|461.13|457.13|461.21|457.21|461.13|457.13|15
1624786230000|2021-06-27 09:30:30|461.17|457.17|461.03|457.03|461.17|457.17|461.03|457.03|22
1624786240000|2021-06-27 09:30:40|461.04|457.04|461.04|457.04|461.08|457.08|461.03|457.03|19
1624786250000|2021-06-27 09:30:50|461.01|457.01|460.89|456.89|461.01|457.01|460.86|456.86|18
1624786260000|2021-06-27 09:31:00|460.86|456.86|460.6|456.6|460.86|456.86|460.6|456.6|29
1624786270000|2021-06-27 09:31:10|460.61|456.61|460.58|456.58|460.64|456.64|460.58|456.58|14
1624786280000|2021-06-27 09:31:20|460.59|456.59|460.62|456.62|460.62|456.62|460.56|456.56|15
1624786290000|2021-06-27 09:31:30|460.63|456.63|460.59|456.59|460.63|456.63|460.58|456.58|16
1624786300000|2021-06-27 09:31:40|460.6|456.6|460.57|456.57|460.61|456.61|460.56|456.56|18
1624786310000|2021-06-27 09:31:50|460.59|456.59|460.6|456.6|460.61|456.61|460.58|456.58|6
1624786320000|2021-06-27 09:32:00|460.54|456.54|460.52|456.52|460.54|456.54|460.51|456.51|8
1624786330000|2021-06-27 09:32:10|460.53|456.53|460.33|456.33|460.53|456.53|460.28|456.28|17
1624786340000|2021-06-27 09:32:20|460.32|456.32|460.42|456.42|460.42|456.42|460.32|456.32|22
1624786350000|2021-06-27 09:32:30|460.46|456.46|460.44|456.44|460.46|456.46|460.43|456.43|20
1624786360000|2021-06-27 09:32:40|460.45|456.45|460.39|456.39|460.46|456.46|460.39|456.39|13
1624786370000|2021-06-27 09:32:50|460.4|456.4|460.26|456.26|460.4|456.4|460.12|456.12|15
1624786380000|2021-06-27 09:33:00|460.22|456.22|460.37|456.37|460.37|456.37|460.22|456.22|18
1624786390000|2021-06-27 09:33:10|460.38|456.38|460.49|456.49|460.54|456.54|460.35|456.35|17
1624786400000|2021-06-27 09:33:20|460.52|456.52|460.68|456.68|460.7|456.7|460.52|456.52|13
1624786410000|2021-06-27 09:33:30|460.67|456.67|460.61|456.61|460.69|456.69|460.6|456.6|15
1624786420000|2021-06-27 09:33:40|460.6|456.6|460.55|456.55|460.6|456.6|460.5|456.5|18
1624786430000|2021-06-27 09:33:50|460.57|456.57|460.59|456.59|460.63|456.63|460.55|456.55|20
1624786440000|2021-06-27 09:34:00|460.6|456.6|459.8|455.8|460.6|456.6|459.75|455.75|32
1624786450000|2021-06-27 09:34:10|459.78|455.78|459.24|455.24|459.79|455.79|459.24|455.24|27
1624786460000|2021-06-27 09:34:20|459.22|455.22|459.06|455.06|459.27|455.27|459.06|455.06|23
1624786470000|2021-06-27 09:34:30|459.09|455.09|458.81|454.81|459.18|455.18|458.81|454.81|24
1624786480000|2021-06-27 09:34:40|458.73|454.73|458.27|454.27|458.73|454.73|458.27|454.27|20
1624786490000|2021-06-27 09:34:50|458.3|454.3|458.23|454.23|458.4|454.4|458.08|454.08|32
1624786500000|2021-06-27 09:35:00|458.24|454.24|458.45|454.45|458.6|454.6|458.23|454.23|33
1624786510000|2021-06-27 09:35:10|458.46|454.46|458.82|454.82|458.84|454.84|458.45|454.45|24
1624786520000|2021-06-27 09:35:20|458.8|454.8|458.81|454.81|458.82|454.82|458.7|454.7|23
1624786530000|2021-06-27 09:35:30|458.82|454.82|458.92|454.92|458.94|454.94|458.82|454.82|18
1624786540000|2021-06-27 09:35:40|458.93|454.93|458.87|454.87|459|455|458.87|454.87|17
1624786550000|2021-06-27 09:35:50|458.84|454.84|458.95|454.95|458.95|454.95|458.84|454.84|16
1624786560000|2021-06-27 09:36:00|458.96|454.96|458.96|454.96|458.96|454.96|458.94|454.94|9
1624786570000|2021-06-27 09:36:10|458.95|454.95|458.81|454.81|459.03|455.03|458.81|454.81|18
1624786580000|2021-06-27 09:36:20|458.82|454.82|458.74|454.74|458.88|454.88|458.74|454.74|19
1624786590000|2021-06-27 09:36:30|458.69|454.69|458.64|454.64|458.69|454.69|458.6|454.6|17
1624786600000|2021-06-27 09:36:40|458.66|454.66|458.75|454.75|458.8|454.8|458.66|454.66|19
1624786610000|2021-06-27 09:36:50|458.74|454.74|458.68|454.68|458.75|454.75|458.66|454.66|15
1624786620000|2021-06-27 09:37:00|458.69|454.69|458.69|454.69|458.69|454.69|458.65|454.65|8
1624786630000|2021-06-27 09:37:10|458.66|454.66|458.74|454.74|458.75|454.75|458.66|454.66|15
1624786640000|2021-06-27 09:37:20|458.73|454.73|458.75|454.75|458.75|454.75|458.72|454.72|6
1624786650000|2021-06-27 09:37:30|458.76|454.76|458.78|454.78|458.78|454.78|458.76|454.76|6
1624786660000|2021-06-27 09:37:40|458.77|454.77|458.74|454.74|458.77|454.77|458.7|454.7|9
1624786670000|2021-06-27 09:37:50|458.73|454.73|458.65|454.65|458.75|454.75|458.63|454.63|14
1624786680000|2021-06-27 09:38:00|458.66|454.66|458.71|454.71|458.71|454.71|458.66|454.66|9
1624786690000|2021-06-27 09:38:10|458.72|454.72|458.86|454.86|458.92|454.92|458.72|454.72|26
1624786700000|2021-06-27 09:38:20|458.85|454.85|458.89|454.89|458.9|454.9|458.83|454.83|16
1624786710000|2021-06-27 09:38:30|458.9|454.9|459.03|455.03|459.03|455.03|458.9|454.9|17
1624786720000|2021-06-27 09:38:40|459.01|455.01|458.93|454.93|459.08|455.08|458.92|454.92|21
1624786730000|2021-06-27 09:38:50|458.94|454.94|459.01|455.01|459.06|455.06|458.94|454.94|19
1624786740000|2021-06-27 09:39:00|459.03|455.03|459.14|455.14|459.14|455.14|459.03|455.03|17
1624786750000|2021-06-27 09:39:10|459.16|455.16|459.16|455.16|459.16|455.16|459.14|455.14|9
1624786760000|2021-06-27 09:39:20|459.15|455.15|459.19|455.19|459.2|455.2|459.14|455.14|13
1624786770000|2021-06-27 09:39:30|459.2|455.2|458.86|454.86|459.2|455.2|458.78|454.78|25
1624786780000|2021-06-27 09:39:40|458.87|454.87|458.91|454.91|458.93|454.93|458.87|454.87|25
1624786790000|2021-06-27 09:39:50|458.92|454.92|458.9|454.9|459.02|455.02|458.89|454.89|12
1624786800000|2021-06-27 09:40:00|458.89|454.89|458.91|454.91|458.91|454.91|458.88|454.88|11
1624786810000|2021-06-27 09:40:10|458.93|454.93|459|455|459|455|458.93|454.93|3
1624786820000|2021-06-27 09:40:20|459.04|455.04|459.17|455.17|459.18|455.18|459.04|455.04|18
1624786830000|2021-06-27 09:40:30|459.18|455.18|458.56|454.56|459.27|455.27|458.52|454.52|24
1624786840000|2021-06-27 09:40:40|458.55|454.55|458.56|454.56|458.71|454.71|458.45|454.45|23
1624786850000|2021-06-27 09:40:50|458.54|454.54|458.66|454.66|458.72|454.72|458.54|454.54|18
1624786860000|2021-06-27 09:41:00|458.65|454.65|458.43|454.43|458.65|454.65|458.42|454.42|19
1624786870000|2021-06-27 09:41:10|458.42|454.42|458.48|454.48|458.53|454.53|458.4|454.4|24
1624786880000|2021-06-27 09:41:20|458.46|454.46|458.49|454.49|458.52|454.52|458.43|454.43|26
1624786890000|2021-06-27 09:41:30|458.48|454.48|458.45|454.45|458.55|454.55|458.4|454.4|20
1624786900000|2021-06-27 09:41:40|458.44|454.44|457.75|453.75|458.48|454.48|457.75|453.75|28
1624786910000|2021-06-27 09:41:50|457.82|453.82|457.37|453.37|457.85|453.85|457.29|453.29|34
1624786920000|2021-06-27 09:42:00|457.35|453.35|457.53|453.53|457.53|453.53|457.33|453.33|28
1624786930000|2021-06-27 09:42:10|457.54|453.54|457.64|453.64|457.73|453.73|457.54|453.54|23
1624786940000|2021-06-27 09:42:20|457.62|453.62|457.08|453.08|457.65|453.65|457.02|453.02|25
1624786950000|2021-06-27 09:42:30|457.06|453.06|456.92|452.92|457.08|453.08|456.9|452.9|30
1624786960000|2021-06-27 09:42:40|456.94|452.94|456.81|452.81|456.98|452.98|456.78|452.78|25
1624786970000|2021-06-27 09:42:50|456.83|452.83|456.8|452.8|457|453|456.79|452.79|18
1624786980000|2021-06-27 09:43:00|456.81|452.81|456.85|452.85|456.85|452.85|456.78|452.78|12
1624786990000|2021-06-27 09:43:10|456.91|452.91|456.72|452.72|456.94|452.94|456.69|452.69|24
1624787000000|2021-06-27 09:43:20|456.73|452.73|456.7|452.7|456.74|452.74|456.7|452.7|10
1624787010000|2021-06-27 09:43:30|456.71|452.71|456.8|452.8|456.81|452.81|456.7|452.7|8
1624787020000|2021-06-27 09:43:40|456.79|452.79|456.86|452.86|456.86|452.86|456.79|452.79|12
1624787030000|2021-06-27 09:43:50|456.85|452.85|456.87|452.87|456.92|452.92|456.85|452.85|14
1624787040000|2021-06-27 09:44:00|456.86|452.86|456.83|452.83|456.87|452.87|456.8|452.8|19
1624787050000|2021-06-27 09:44:10|456.82|452.82|456.81|452.81|456.84|452.84|456.76|452.76|27
1624787060000|2021-06-27 09:44:20|456.82|452.82|456.78|452.78|456.82|452.82|456.75|452.75|15
1624787070000|2021-06-27 09:44:30|456.79|452.79|456.99|452.99|457.02|453.02|456.76|452.76|12
1624787080000|2021-06-27 09:44:40|456.98|452.98|457.26|453.26|457.26|453.26|456.95|452.95|14
1624787090000|2021-06-27 09:44:50|457.4|453.4|457.18|453.18|457.4|453.4|457.18|453.18|21
1624787100000|2021-06-27 09:45:00|457.17|453.17|457.32|453.32|457.33|453.33|457.14|453.14|20
1624787110000|2021-06-27 09:45:10|457.33|453.33|457.38|453.38|457.38|453.38|457.31|453.31|18
1624787120000|2021-06-27 09:45:20|457.36|453.36|457.37|453.37|457.4|453.4|457.33|453.33|14
1624787130000|2021-06-27 09:45:30|457.38|453.38|457.26|453.26|457.6|453.6|457.26|453.26|23
1624787140000|2021-06-27 09:45:40|457.22|453.22|457.09|453.09|457.24|453.24|457.06|453.06|19
1624787150000|2021-06-27 09:45:50|457.08|453.08|456.99|452.99|457.11|453.11|456.97|452.97|23
1624787160000|2021-06-27 09:46:00|456.98|452.98|456.95|452.95|457.02|453.02|456.94|452.94|18
1624787170000|2021-06-27 09:46:10|456.96|452.96|456.84|452.84|456.96|452.96|456.82|452.82|22
1624787180000|2021-06-27 09:46:20|456.83|452.83|456.81|452.81|456.87|452.87|456.79|452.79|24
1624787190000|2021-06-27 09:46:30|456.82|452.82|456.89|452.89|456.94|452.94|456.78|452.78|20
1624787200000|2021-06-27 09:46:40|456.88|452.88|457.03|453.03|457.04|453.04|456.88|452.88|26
1624787210000|2021-06-27 09:46:50|457.02|453.02|457.03|453.03|457.03|453.03|456.94|452.94|21
1624787220000|2021-06-27 09:47:00|457.02|453.02|457.12|453.12|457.12|453.12|457.01|453.01|14
1624787230000|2021-06-27 09:47:10|457.13|453.13|457.03|453.03|457.16|453.16|457.03|453.03|17
1624787240000|2021-06-27 09:47:20|457.05|453.05|456.64|452.64|457.05|453.05|456.57|452.57|25
1624787250000|2021-06-27 09:47:30|456.66|452.66|456.83|452.83|456.84|452.84|456.66|452.66|24
1624787260000|2021-06-27 09:47:40|456.81|452.81|456.86|452.86|456.96|452.96|456.73|452.73|25
1624787270000|2021-06-27 09:47:50|456.85|452.85|456.54|452.54|456.85|452.85|456.5|452.5|28
1624787280000|2021-06-27 09:48:00|456.55|452.55|456.45|452.45|456.74|452.74|456.45|452.45|22
1624787290000|2021-06-27 09:48:10|456.44|452.44|456.41|452.41|456.54|452.54|456.3|452.3|36
1624787300000|2021-06-27 09:48:20|456.45|452.45|456.69|452.69|456.71|452.71|456.44|452.44|27
1624787310000|2021-06-27 09:48:30|456.7|452.7|456.74|452.74|456.8|452.8|456.69|452.69|23
1624787320000|2021-06-27 09:48:40|456.76|452.76|456.65|452.65|456.76|452.76|456.62|452.62|27
1624787330000|2021-06-27 09:48:50|456.67|452.67|456.76|452.76|456.76|452.76|456.6|452.6|22
1624787340000|2021-06-27 09:49:00|456.77|452.77|456.73|452.73|456.78|452.78|456.72|452.72|18
1624787350000|2021-06-27 09:49:10|456.72|452.72|456.86|452.86|456.87|452.87|456.72|452.72|14
1624787360000|2021-06-27 09:49:20|456.87|452.87|457.18|453.18|457.23|453.23|456.87|452.87|17
1624787370000|2021-06-27 09:49:30|457.19|453.19|457.25|453.25|457.26|453.26|457.19|453.19|12
1624787380000|2021-06-27 09:49:40|457.28|453.28|457.51|453.51|457.52|453.52|457.28|453.28|28
1624787390000|2021-06-27 09:49:50|457.55|453.55|457.67|453.67|457.7|453.7|457.55|453.55|16
1624787400000|2021-06-27 09:50:00|457.68|453.68|457.74|453.74|457.74|453.74|457.66|453.66|9
1624787410000|2021-06-27 09:50:10|457.73|453.73|457.87|453.87|457.94|453.94|457.73|453.73|15
1624787420000|2021-06-27 09:50:20|457.88|453.88|457.94|453.94|457.97|453.97|457.87|453.87|22
1624787430000|2021-06-27 09:50:30|457.95|453.95|457.94|453.94|457.97|453.97|457.92|453.92|15
1624787440000|2021-06-27 09:50:40|457.95|453.95|457.95|453.95|457.96|453.96|457.93|453.93|9
1624787450000|2021-06-27 09:50:50|457.94|453.94|457.96|453.96|457.98|453.98|457.88|453.88|23
1624787460000|2021-06-27 09:51:00|457.97|453.97|457.99|453.99|458|454|457.93|453.93|20
1624787470000|2021-06-27 09:51:10|457.96|453.96|457.68|453.68|457.98|453.98|457.68|453.68|18
1624787480000|2021-06-27 09:51:20|457.63|453.63|457.69|453.69|457.71|453.71|457.63|453.63|14
1624787490000|2021-06-27 09:51:30|457.7|453.7|457.84|453.84|457.84|453.84|457.7|453.7|18
1624787500000|2021-06-27 09:51:40|458|454|458.53|454.53|458.54|454.54|458|454|31
1624787510000|2021-06-27 09:51:50|458.54|454.54|458.55|454.55|458.57|454.57|458.51|454.51|17
1624787520000|2021-06-27 09:52:00|458.57|454.57|458.07|454.07|458.57|454.57|458.01|454.01|31
1624787530000|2021-06-27 09:52:10|458.09|454.09|458.07|454.07|458.12|454.12|457.99|453.99|22
1624787540000|2021-06-27 09:52:20|458.06|454.06|458|454|458.06|454.06|458|454|17
1624787550000|2021-06-27 09:52:30|458.01|454.01|458|454|458.02|454.02|458|454|11
1624787560000|2021-06-27 09:52:40|457.97|453.97|458.11|454.11|458.12|454.12|457.97|453.97|6
1624787570000|2021-06-27 09:52:50|458.14|454.14|458.21|454.21|458.23|454.23|458.14|454.14|10
1624787580000|2021-06-27 09:53:00|458.22|454.22|458.3|454.3|458.35|454.35|458.22|454.22|13
1624787590000|2021-06-27 09:53:10|458.29|454.29|458.33|454.33|458.37|454.37|458.29|454.29|18
1624787600000|2021-06-27 09:53:20|458.34|454.34|458.3|454.3|458.34|454.34|458.25|454.25|18
1624787610000|2021-06-27 09:53:30|458.27|454.27|458.35|454.35|458.37|454.37|458.25|454.25|19
1624787620000|2021-06-27 09:53:40|458.36|454.36|458.4|454.4|458.42|454.42|458.36|454.36|10
1624787630000|2021-06-27 09:53:50|458.39|454.39|458.29|454.29|458.41|454.41|458.28|454.28|9
1624787640000|2021-06-27 09:54:00|458.3|454.3|458.32|454.32|458.35|454.35|458.3|454.3|13
1624787650000|2021-06-27 09:54:10|458.34|454.34|458.31|454.31|458.34|454.34|458.31|454.31|6
1624787660000|2021-06-27 09:54:20|458.33|454.33|458.17|454.17|458.33|454.33|458.17|454.17|21
1624787670000|2021-06-27 09:54:30|458.16|454.16|458.13|454.13|458.18|454.18|458.12|454.12|16
1624787680000|2021-06-27 09:54:40|458.16|454.16|458.14|454.14|458.17|454.17|458.13|454.13|18
1624787690000|2021-06-27 09:54:50|458.15|454.15|458.34|454.34|458.38|454.38|458.15|454.15|20
1624787700000|2021-06-27 09:55:00|458.33|454.33|458.4|454.4|458.4|454.4|458.33|454.33|18
1624787710000|2021-06-27 09:55:10|458.41|454.41|458.46|454.46|458.46|454.46|458.41|454.41|12
1624787720000|2021-06-27 09:55:20|458.47|454.47|458.7|454.7|458.78|454.78|458.47|454.47|21
1624787730000|2021-06-27 09:55:30|458.72|454.72|459.19|455.19|459.2|455.2|458.72|454.72|25
1624787740000|2021-06-27 09:55:40|459.21|455.21|459.44|455.44|459.51|455.51|459.21|455.21|29
1624787750000|2021-06-27 09:55:50|459.46|455.46|459.1|455.1|459.46|455.46|459.02|455.02|24
1624787760000|2021-06-27 09:56:00|459.22|455.22|459.16|455.16|459.25|455.25|459.13|455.13|15
1624787770000|2021-06-27 09:56:10|459.15|455.15|458.94|454.94|459.18|455.18|458.94|454.94|26
1624787780000|2021-06-27 09:56:20|458.95|454.95|458.89|454.89|459.02|455.02|458.89|454.89|12
1624787790000|2021-06-27 09:56:30|458.88|454.88|458.82|454.82|458.88|454.88|458.82|454.82|2
1624787800000|2021-06-27 09:56:40|458.81|454.81|458.72|454.72|458.83|454.83|458.72|454.72|25
1624787810000|2021-06-27 09:56:50|458.68|454.68|458.82|454.82|458.87|454.87|458.65|454.65|19
1624787820000|2021-06-27 09:57:00|458.85|454.85|458.74|454.74|458.88|454.88|458.69|454.69|17
1624787830000|2021-06-27 09:57:10|458.73|454.73|458.58|454.58|458.74|454.74|458.52|454.52|24
1624787840000|2021-06-27 09:57:20|458.59|454.59|458.67|454.67|458.67|454.67|458.57|454.57|16
1624787850000|2021-06-27 09:57:30|458.66|454.66|458.66|454.66|458.67|454.67|458.63|454.63|9
1624787860000|2021-06-27 09:57:40|458.67|454.67|458.66|454.66|458.68|454.68|458.63|454.63|15
1624787870000|2021-06-27 09:57:50|458.67|454.67|458.52|454.52|458.67|454.67|458.52|454.52|18
1624787880000|2021-06-27 09:58:00|458.55|454.55|458.59|454.59|458.6|454.6|458.53|454.53|21
1624787890000|2021-06-27 09:58:10|458.58|454.58|458.27|454.27|458.58|454.58|458.24|454.24|32
1624787900000|2021-06-27 09:58:20|458.28|454.28|458.1|454.1|458.28|454.28|458.04|454.04|28
1624787910000|2021-06-27 09:58:30|458.09|454.09|457.92|453.92|458.09|454.09|457.91|453.91|19
1624787920000|2021-06-27 09:58:40|457.89|453.89|457.87|453.87|457.93|453.93|457.84|453.84|17
1624787930000|2021-06-27 09:58:50|457.84|453.84|457.8|453.8|457.84|453.84|457.77|453.77|16
1624787940000|2021-06-27 09:59:00|457.81|453.81|458.08|454.08|458.11|454.11|457.81|453.81|17
1624787950000|2021-06-27 09:59:10|458.09|454.09|457.89|453.89|458.11|454.11|457.89|453.89|25
1624787960000|2021-06-27 09:59:20|457.8|453.8|457.45|453.45|457.82|453.82|457.42|453.42|26
1624787970000|2021-06-27 09:59:30|457.48|453.48|457.42|453.42|457.51|453.51|457.34|453.34|24
1624787980000|2021-06-27 09:59:40|457.41|453.41|457.23|453.23|457.41|453.41|457.2|453.2|23
1624787990000|2021-06-27 09:59:50|457.21|453.21|456.97|452.97|457.25|453.25|456.97|452.97|21
1624788000000|2021-06-27 10:00:00|456.95|452.95|457.18|453.18|457.18|453.18|456.81|452.81|25
1624788010000|2021-06-27 10:00:10|457.21|453.21|457.37|453.37|457.38|453.38|457.21|453.21|17
1624788020000|2021-06-27 10:00:20|457.36|453.36|457.38|453.38|457.38|453.38|457.36|453.36|2
1624788030000|2021-06-27 10:00:30|457.4|453.4|457.83|453.83|457.86|453.86|457.4|453.4|23
1624788040000|2021-06-27 10:00:40|457.82|453.82|457.65|453.65|457.82|453.82|457.63|453.63|19
1624788050000|2021-06-27 10:00:50|457.63|453.63|458.17|454.17|458.17|454.17|457.62|453.62|24
1624788060000|2021-06-27 10:01:00|458.22|454.22|458.46|454.46|458.46|454.46|458.22|454.22|20
1624788070000|2021-06-27 10:01:10|458.48|454.48|458.6|454.6|458.72|454.72|458.48|454.48|22
1624788080000|2021-06-27 10:01:20|458.62|454.62|458.64|454.64|458.64|454.64|458.58|454.58|10
1624788090000|2021-06-27 10:01:30|458.66|454.66|458.84|454.84|458.84|454.84|458.66|454.66|12
1624788100000|2021-06-27 10:01:40|458.87|454.87|459.03|455.03|459.04|455.04|458.87|454.87|9
1624788110000|2021-06-27 10:01:50|459.04|455.04|459.06|455.06|459.09|455.09|459.03|455.03|23
1624788120000|2021-06-27 10:02:00|459.05|455.05|458.44|454.44|459.06|455.06|458.42|454.42|28
1624788130000|2021-06-27 10:02:10|458.43|454.43|458.33|454.33|458.43|454.43|458.33|454.33|19
1624788140000|2021-06-27 10:02:20|458.32|454.32|458.19|454.19|458.32|454.32|458.19|454.19|24
1624788150000|2021-06-27 10:02:30|458.21|454.21|458.14|454.14|458.23|454.23|458.13|454.13|15
1624788160000|2021-06-27 10:02:40|458.13|454.13|458.35|454.35|458.36|454.36|458.13|454.13|14
1624788170000|2021-06-27 10:02:50|458.34|454.34|458.26|454.26|458.35|454.35|458.22|454.22|12
1624788180000|2021-06-27 10:03:00|458.27|454.27|458.24|454.24|458.27|454.27|458.22|454.22|14
1624788190000|2021-06-27 10:03:10|458.25|454.25|458.36|454.36|458.36|454.36|458.25|454.25|13
1624788200000|2021-06-27 10:03:20|458.39|454.39|458.54|454.54|458.54|454.54|458.37|454.37|14
1624788210000|2021-06-27 10:03:30|458.55|454.55|458.57|454.57|458.58|454.58|458.55|454.55|9
1624788220000|2021-06-27 10:03:40|458.56|454.56|458.41|454.41|458.56|454.56|458.41|454.41|19
1624788230000|2021-06-27 10:03:50|458.39|454.39|458.41|454.41|458.43|454.43|458.36|454.36|19
1624788240000|2021-06-27 10:04:00|458.4|454.4|458.13|454.13|458.4|454.4|458.09|454.09|21
1624788250000|2021-06-27 10:04:10|458.12|454.12|458.09|454.09|458.12|454.12|458.02|454.02|19
1624788260000|2021-06-27 10:04:20|458.01|454.01|457.88|453.88|458.01|454.01|457.86|453.86|21
1624788270000|2021-06-27 10:04:30|457.92|453.92|457.91|453.91|457.96|453.96|457.9|453.9|18
1624788280000|2021-06-27 10:04:40|457.9|453.9|457.83|453.83|457.91|453.91|457.83|453.83|19
1624788290000|2021-06-27 10:04:50|457.84|453.84|457.73|453.73|457.88|453.88|457.73|453.73|16
1624788300000|2021-06-27 10:05:00|457.7|453.7|457.65|453.65|457.7|453.7|457.63|453.63|12
1624788310000|2021-06-27 10:05:10|457.67|453.67|458.07|454.07|458.07|454.07|457.67|453.67|18
1624788320000|2021-06-27 10:05:20|458.08|454.08|458.35|454.35|458.36|454.36|458.08|454.08|17
1624788330000|2021-06-27 10:05:30|458.36|454.36|458.37|454.37|458.37|454.37|458.36|454.36|4
1624788340000|2021-06-27 10:05:40|458.36|454.36|458.41|454.41|458.44|454.44|458.35|454.35|12
1624788350000|2021-06-27 10:05:50|458.39|454.39|458.28|454.28|458.41|454.41|458.27|454.27|16
1624788360000|2021-06-27 10:06:00|458.27|454.27|458.46|454.46|458.46|454.46|458.25|454.25|18
1624788370000|2021-06-27 10:06:10|458.47|454.47|458.44|454.44|458.47|454.47|458.42|454.42|12
1624788380000|2021-06-27 10:06:20|458.43|454.43|458.51|454.51|458.51|454.51|458.4|454.4|16
1624788390000|2021-06-27 10:06:30|458.49|454.49|458.47|454.47|458.5|454.5|458.45|454.45|16
1624788400000|2021-06-27 10:06:40|458.48|454.48|458.47|454.47|458.51|454.51|458.47|454.47|12
1624788410000|2021-06-27 10:06:50|458.48|454.48|458.48|454.48|458.51|454.51|458.47|454.47|16
1624788420000|2021-06-27 10:07:00|458.47|454.47|458.45|454.45|458.49|454.49|458.41|454.41|17
1624788430000|2021-06-27 10:07:10|458.44|454.44|458.35|454.35|458.47|454.47|458.35|454.35|17
1624788440000|2021-06-27 10:07:20|458.34|454.34|458.32|454.32|458.34|454.34|458.29|454.29|15
1624788450000|2021-06-27 10:07:30|458.33|454.33|458.11|454.11|458.33|454.33|458.1|454.1|20
1624788460000|2021-06-27 10:07:40|458.1|454.1|457.97|453.97|458.12|454.12|457.97|453.97|17
1624788470000|2021-06-27 10:07:50|457.98|453.98|458.05|454.05|458.06|454.06|457.97|453.97|7
1624788480000|2021-06-27 10:08:00|458.04|454.04|457.77|453.77|458.04|454.04|457.77|453.77|17
1624788490000|2021-06-27 10:08:10|457.78|453.78|457.79|453.79|457.79|453.79|457.76|453.76|3
1624788500000|2021-06-27 10:08:20|457.8|453.8|457.74|453.74|457.9|453.9|457.74|453.74|14
1624788510000|2021-06-27 10:08:30|457.72|453.72|457.68|453.68|457.75|453.75|457.67|453.67|20
1624788520000|2021-06-27 10:08:40|457.67|453.67|457.65|453.65|457.67|453.67|457.6|453.6|14
1624788530000|2021-06-27 10:08:50|457.68|453.68|457.61|453.61|457.68|453.68|457.61|453.61|14
1624788540000|2021-06-27 10:09:00|457.59|453.59|457.59|453.59|457.61|453.61|457.57|453.57|12
1624788550000|2021-06-27 10:09:10|457.61|453.61|457.52|453.52|457.61|453.61|457.52|453.52|9
1624788560000|2021-06-27 10:09:20|457.51|453.51|457.53|453.53|457.53|453.53|457.51|453.51|12
1624788570000|2021-06-27 10:09:30|457.52|453.52|457.52|453.52|457.52|453.52|457.52|453.52|1
1624788580000|2021-06-27 10:09:40|457.49|453.49|457.05|453.05|457.49|453.49|457.01|453.01|14
1624788590000|2021-06-27 10:09:50|456.98|452.98|456.97|452.97|456.98|452.98|456.94|452.94|21
1624788600000|2021-06-27 10:10:00|456.95|452.95|457.03|453.03|457.03|453.03|456.95|452.95|18
1624788610000|2021-06-27 10:10:10|457.05|453.05|457.03|453.03|457.05|453.05|457.03|453.03|2
1624788620000|2021-06-27 10:10:20|457.04|453.04|457.32|453.32|457.33|453.33|457.03|453.03|18
1624788630000|2021-06-27 10:10:30|457.31|453.31|457.33|453.33|457.35|453.35|457.29|453.29|14
1624788640000|2021-06-27 10:10:40|457.34|453.34|457.44|453.44|457.44|453.44|457.33|453.33|16
1624788650000|2021-06-27 10:10:50|457.45|453.45|457.41|453.41|457.5|453.5|457.38|453.38|10
1624788660000|2021-06-27 10:11:00|457.39|453.39|457.16|453.16|457.46|453.46|457.16|453.16|23
1624788670000|2021-06-27 10:11:10|457.12|453.12|457.18|453.18|457.18|453.18|457.1|453.1|16
1624788680000|2021-06-27 10:11:20|457.19|453.19|457.18|453.18|457.19|453.19|457.18|453.18|2
1624788690000|2021-06-27 10:11:30|457.19|453.19|457.19|453.19|457.19|453.19|457.18|453.18|3
1624788700000|2021-06-27 10:11:40|457.18|453.18|457.13|453.13|457.19|453.19|457.13|453.13|5
1624788710000|2021-06-27 10:11:50|457.14|453.14|457.12|453.12|457.15|453.15|457.09|453.09|11
1624788720000|2021-06-27 10:12:00|457.11|453.11|457.01|453.01|457.12|453.12|457.01|453.01|11
1624788730000|2021-06-27 10:12:10|457.04|453.04|457.08|453.08|457.08|453.08|457.03|453.03|8
1624788740000|2021-06-27 10:12:20|457.07|453.07|457.12|453.12|457.14|453.14|457.07|453.07|8
1624788750000|2021-06-27 10:12:30|457.11|453.11|457.11|453.11|457.12|453.12|457.11|453.11|3
1624788760000|2021-06-27 10:12:40|457.12|453.12|457.3|453.3|457.3|453.3|457.12|453.12|13
1624788770000|2021-06-27 10:12:50|457.29|453.29|457.44|453.44|457.44|453.44|457.29|453.29|15
1624788780000|2021-06-27 10:13:00|457.45|453.45|457.45|453.45|457.48|453.48|457.44|453.44|12
1624788790000|2021-06-27 10:13:10|457.44|453.44|457.45|453.45|457.45|453.45|457.34|453.34|17
1624788800000|2021-06-27 10:13:20|457.44|453.44|457.59|453.59|457.59|453.59|457.44|453.44|8
1624788810000|2021-06-27 10:13:30|457.63|453.63|458.15|454.15|458.18|454.18|457.63|453.63|25
1624788820000|2021-06-27 10:13:40|458.14|454.14|458.09|454.09|458.14|454.14|458.07|454.07|18
1624788830000|2021-06-27 10:13:50|458.1|454.1|458.21|454.21|458.21|454.21|458.1|454.1|16
1624788840000|2021-06-27 10:14:00|458.2|454.2|458.16|454.16|458.21|454.21|458.11|454.11|23
1624788850000|2021-06-27 10:14:10|458.15|454.15|458.02|454.02|458.22|454.22|457.93|453.93|29
1624788860000|2021-06-27 10:14:20|458.04|454.04|457.53|453.53|458.05|454.05|457.51|453.51|24
1624788870000|2021-06-27 10:14:30|457.47|453.47|457.25|453.25|457.47|453.47|457.18|453.18|26
1624788880000|2021-06-27 10:14:40|457.23|453.23|457.37|453.37|457.41|453.41|457.22|453.22|23
1624788890000|2021-06-27 10:14:50|457.32|453.32|457.21|453.21|457.34|453.34|457.18|453.18|18
1624788900000|2021-06-27 10:15:00|457.2|453.2|457.57|453.57|457.58|453.58|457.2|453.2|16
1624788910000|2021-06-27 10:15:10|457.62|453.62|457.82|453.82|457.82|453.82|457.62|453.62|18
1624788920000|2021-06-27 10:15:20|457.83|453.83|457.83|453.83|457.84|453.84|457.82|453.82|13
1624788930000|2021-06-27 10:15:30|457.9|453.9|457.92|453.92|457.92|453.92|457.89|453.89|5
1624788940000|2021-06-27 10:15:40|457.97|453.97|458.23|454.23|458.23|454.23|457.97|453.97|11
1624788950000|2021-06-27 10:15:50|458.24|454.24|458.31|454.31|458.32|454.32|458.23|454.23|8
1624788960000|2021-06-27 10:16:00|458.32|454.32|458.23|454.23|458.32|454.32|458.12|454.12|13
1624788970000|2021-06-27 10:16:10|458.31|454.31|458.34|454.34|458.35|454.35|458.31|454.31|10
1624788980000|2021-06-27 10:16:20|458.33|454.33|458.34|454.34|458.34|454.34|458.33|454.33|2
1624788990000|2021-06-27 10:16:30|458.33|454.33|458.34|454.34|458.34|454.34|458.33|454.33|6
1624789000000|2021-06-27 10:16:40|458.33|454.33|458.22|454.22|458.34|454.34|458.22|454.22|10
1624789010000|2021-06-27 10:16:50|458.24|454.24|458.22|454.22|458.24|454.24|458.2|454.2|7
1624789020000|2021-06-27 10:17:00|458.2|454.2|457.83|453.83|458.2|454.2|457.8|453.8|28
1624789030000|2021-06-27 10:17:10|457.82|453.82|457.72|453.72|457.82|453.82|457.72|453.72|8
1624789040000|2021-06-27 10:17:20|457.73|453.73|457.76|453.76|457.76|453.76|457.72|453.72|14
1624789050000|2021-06-27 10:17:30|457.75|453.75|457.64|453.64|457.75|453.75|457.63|453.63|26
1624789060000|2021-06-27 10:17:40|457.67|453.67|457.67|453.67|457.68|453.68|457.66|453.66|14
1624789070000|2021-06-27 10:17:50|457.68|453.68|457.67|453.67|457.68|453.68|457.66|453.66|5
1624789080000|2021-06-27 10:18:00|457.64|453.64|457.89|453.89|457.89|453.89|457.64|453.64|13
1624789090000|2021-06-27 10:18:10|457.9|453.9|457.95|453.95|457.95|453.95|457.89|453.89|8
1624789100000|2021-06-27 10:18:20|457.96|453.96|458.05|454.05|458.06|454.06|457.96|453.96|8
1624789110000|2021-06-27 10:18:30|458.06|454.06|458.23|454.23|458.23|454.23|458.02|454.02|17
1624789120000|2021-06-27 10:18:40|458.24|454.24|458.27|454.27|458.27|454.27|458.24|454.24|10
1624789130000|2021-06-27 10:18:50|458.26|454.26|458.26|454.26|458.27|454.27|458.25|454.25|7
1624789140000|2021-06-27 10:19:00|458.27|454.27|458.32|454.32|458.34|454.34|458.25|454.25|13
1624789150000|2021-06-27 10:19:10|458.34|454.34|458.33|454.33|458.35|454.35|458.3|454.3|11
1624789160000|2021-06-27 10:19:20|458.34|454.34|458.35|454.35|458.4|454.4|458.34|454.34|17
1624789170000|2021-06-27 10:19:30|458.34|454.34|458.14|454.14|458.34|454.34|458.09|454.09|18
1624789180000|2021-06-27 10:19:40|458.16|454.16|458.04|454.04|458.16|454.16|458.04|454.04|8
1624789190000|2021-06-27 10:19:50|458.06|454.06|457.81|453.81|458.06|454.06|457.81|453.81|9
1624789200000|2021-06-27 10:20:00|457.8|453.8|457.73|453.73|457.85|453.85|457.73|453.73|18
1624789210000|2021-06-27 10:20:10|457.79|453.79|457.84|453.84|457.84|453.84|457.79|453.79|13
1624789220000|2021-06-27 10:20:20|457.85|453.85|457.99|453.99|458.01|454.01|457.84|453.84|15
1624789230000|2021-06-27 10:20:30|458|454|458.01|454.01|458.01|454.01|458|454|2
1624789240000|2021-06-27 10:20:40|458.02|454.02|458.01|454.01|458.02|454.02|458|454|10
1624789250000|2021-06-27 10:20:50|458.05|454.05|458.11|454.11|458.12|454.12|458.04|454.04|19
1624789260000|2021-06-27 10:21:00|458.12|454.12|458.16|454.16|458.16|454.16|458.06|454.06|11
1624789270000|2021-06-27 10:21:10|458.34|454.34|458.37|454.37|458.37|454.37|458.31|454.31|17
1624789280000|2021-06-27 10:21:20|458.36|454.36|458.31|454.31|458.37|454.37|458.27|454.27|16
1624789290000|2021-06-27 10:21:30|458.3|454.3|458.27|454.27|458.31|454.31|458.27|454.27|8
1624789300000|2021-06-27 10:21:40|458.25|454.25|458.3|454.3|458.31|454.31|458.25|454.25|6
1624789310000|2021-06-27 10:21:50|458.28|454.28|458.32|454.32|458.32|454.32|458.28|454.28|7
1624789320000|2021-06-27 10:22:00|458.3|454.3|458.28|454.28|458.33|454.33|458.27|454.27|8
1624789330000|2021-06-27 10:22:10|458.29|454.29|458|454|458.33|454.33|457.97|453.97|20
1624789340000|2021-06-27 10:22:20|458.03|454.03|458.02|454.02|458.03|454.03|457.97|453.97|20
1624789350000|2021-06-27 10:22:30|458.01|454.01|457.9|453.9|458.01|454.01|457.9|453.9|18
1624789360000|2021-06-27 10:22:40|457.88|453.88|457.8|453.8|457.9|453.9|457.79|453.79|23
1624789370000|2021-06-27 10:22:50|457.79|453.79|457.79|453.79|457.81|453.81|457.79|453.79|17
1624789380000|2021-06-27 10:23:00|457.8|453.8|457.82|453.82|457.84|453.84|457.8|453.8|15
1624789390000|2021-06-27 10:23:10|457.74|453.74|457.74|453.74|457.75|453.75|457.74|453.74|5
1624789400000|2021-06-27 10:23:20|457.76|453.76|457.76|453.76|457.76|453.76|457.73|453.73|10
1624789410000|2021-06-27 10:23:30|457.78|453.78|457.94|453.94|457.98|453.98|457.78|453.78|16
1624789420000|2021-06-27 10:23:40|457.93|453.93|457.99|453.99|458.01|454.01|457.93|453.93|9
1624789430000|2021-06-27 10:23:50|458.01|454.01|457.88|453.88|458.02|454.02|457.88|453.88|13
1624789440000|2021-06-27 10:24:00|457.89|453.89|457.85|453.85|457.91|453.91|457.85|453.85|6
1624789450000|2021-06-27 10:24:10|457.81|453.81|457.44|453.44|457.81|453.81|457.44|453.44|19
1624789460000|2021-06-27 10:24:20|457.45|453.45|457.12|453.12|457.45|453.45|457.12|453.12|20
1624789470000|2021-06-27 10:24:30|457.1|453.1|457.04|453.04|457.1|453.1|457|453|21
1624789480000|2021-06-27 10:24:40|457.03|453.03|456.91|452.91|457.03|453.03|456.86|452.86|26
1624789490000|2021-06-27 10:24:50|456.87|452.87|456.57|452.57|456.91|452.91|456.52|452.52|30
1624789500000|2021-06-27 10:25:00|456.56|452.56|456.5|452.5|456.56|452.56|456.41|452.41|13
1624789510000|2021-06-27 10:25:10|456.49|452.49|456.64|452.64|456.77|452.77|456.49|452.49|18
1624789520000|2021-06-27 10:25:20|456.63|452.63|456.66|452.66|456.67|452.67|456.58|452.58|20
1624789530000|2021-06-27 10:25:30|456.67|452.67|456.66|452.66|456.67|452.67|456.65|452.65|8
1624789540000|2021-06-27 10:25:40|456.65|452.65|456.63|452.63|456.67|452.67|456.62|452.62|13
1624789550000|2021-06-27 10:25:50|456.61|452.61|456.59|452.59|456.61|452.61|456.46|452.46|18
1624789560000|2021-06-27 10:26:00|456.61|452.61|456.63|452.63|456.63|452.63|456.61|452.61|9
1624789570000|2021-06-27 10:26:10|456.62|452.62|456.62|452.62|456.64|452.64|456.62|452.62|7
1624789580000|2021-06-27 10:26:20|456.66|452.66|457.07|453.07|457.08|453.08|456.66|452.66|13
1624789590000|2021-06-27 10:26:30|457.1|453.1|457.1|453.1|457.11|453.11|457.02|453.02|16
1624789600000|2021-06-27 10:26:40|457.09|453.09|457.1|453.1|457.11|453.11|457.01|453.01|23
1624789610000|2021-06-27 10:26:50|457.11|453.11|457.17|453.17|457.17|453.17|457.11|453.11|9
1624789620000|2021-06-27 10:27:00|457.18|453.18|456.97|452.97|457.18|453.18|456.96|452.96|19
1624789630000|2021-06-27 10:27:10|457|453|457.07|453.07|457.08|453.08|456.96|452.96|15
1624789640000|2021-06-27 10:27:20|457.08|453.08|457.12|453.12|457.13|453.13|457.08|453.08|14
1624789650000|2021-06-27 10:27:30|457.11|453.11|457.15|453.15|457.15|453.15|457.11|453.11|11
1624789660000|2021-06-27 10:27:40|457.14|453.14|457.17|453.17|457.17|453.17|457.14|453.14|16
1624789670000|2021-06-27 10:27:50|457.15|453.15|457.26|453.26|457.26|453.26|457.15|453.15|4
1624789680000|2021-06-27 10:28:00|457.24|453.24|457.25|453.25|457.26|453.26|457.24|453.24|10
1624789690000|2021-06-27 10:28:10|457.26|453.26|457.26|453.26|457.28|453.28|457.25|453.25|8
1624789700000|2021-06-27 10:28:20|457.27|453.27|457.23|453.23|457.27|453.27|457.23|453.23|7
1624789710000|2021-06-27 10:28:30|457.25|453.25|456.92|452.92|457.25|453.25|456.92|452.92|15
1624789720000|2021-06-27 10:28:40|456.93|452.93|456.94|452.94|456.96|452.96|456.93|452.93|12
1624789730000|2021-06-27 10:28:50|456.93|452.93|456.93|452.93|456.95|452.95|456.93|452.93|14
1624789740000|2021-06-27 10:29:00|456.94|452.94|456.99|452.99|457|453|456.94|452.94|12
1624789750000|2021-06-27 10:29:10|457|453|456.97|452.97|457.03|453.03|456.97|452.97|10
1624789760000|2021-06-27 10:29:20|456.98|452.98|456.97|452.97|456.98|452.98|456.96|452.96|8
1624789770000|2021-06-27 10:29:30|456.96|452.96|457|453|457|453|456.96|452.96|13
1624789780000|2021-06-27 10:29:40|456.99|452.99|457.08|453.08|457.08|453.08|456.99|452.99|12
1624789790000|2021-06-27 10:29:50|457.09|453.09|457.06|453.06|457.12|453.12|457.06|453.06|12
1624789800000|2021-06-27 10:30:00|457.07|453.07|456.78|452.78|457.09|453.09|456.78|452.78|22
1624789810000|2021-06-27 10:30:10|456.77|452.77|456.68|452.68|456.77|452.77|456.67|452.67|8
1624789820000|2021-06-27 10:30:20|456.69|452.69|456.68|452.68|456.69|452.69|456.64|452.64|20
1624789830000|2021-06-27 10:30:30|456.65|452.65|456.7|452.7|456.7|452.7|456.65|452.65|18
1624789840000|2021-06-27 10:30:40|456.65|452.65|456.61|452.61|456.71|452.71|456.61|452.61|25
1624789850000|2021-06-27 10:30:50|456.59|452.59|456.26|452.26|456.59|452.59|456.25|452.25|25
1624789860000|2021-06-27 10:31:00|456.23|452.23|456.38|452.38|456.38|452.38|456.23|452.23|22
1624789870000|2021-06-27 10:31:10|456.39|452.39|456.26|452.26|456.39|452.39|456.2|452.2|22
1624789880000|2021-06-27 10:31:20|456.25|452.25|456.27|452.27|456.27|452.27|456.25|452.25|6
1624789890000|2021-06-27 10:31:30|456.29|452.29|456.35|452.35|456.35|452.35|456.29|452.29|9
1624789900000|2021-06-27 10:31:40|456.34|452.34|456.2|452.2|456.34|452.34|456.2|452.2|13
1624789910000|2021-06-27 10:31:50|456.21|452.21|456.26|452.26|456.28|452.28|456.18|452.18|16
1624789920000|2021-06-27 10:32:00|456.27|452.27|456.12|452.12|456.27|452.27|456.09|452.09|22
1624789930000|2021-06-27 10:32:10|456.1|452.1|455.45|451.45|456.1|452.1|455.4|451.4|29
1624789940000|2021-06-27 10:32:20|455.43|451.43|455.51|451.51|455.6|451.6|455.35|451.35|29
1624789950000|2021-06-27 10:32:30|455.45|451.45|455.1|451.1|455.45|451.45|455.1|451.1|21
1624789960000|2021-06-27 10:32:40|455.09|451.09|455.09|451.09|455.09|451.09|454.98|450.98|13
1624789970000|2021-06-27 10:32:50|455.11|451.11|454.97|450.97|455.17|451.17|454.97|450.97|25
1624789980000|2021-06-27 10:33:00|454.98|450.98|454.43|450.43|454.98|450.98|454.43|450.43|23
1624789990000|2021-06-27 10:33:10|454.45|450.45|454.29|450.29|454.49|450.49|454.29|450.29|22
1624790000000|2021-06-27 10:33:20|454.3|450.3|454.68|450.68|454.7|450.7|454.3|450.3|27
1624790010000|2021-06-27 10:33:30|454.67|450.67|454.86|450.86|454.87|450.87|454.67|450.67|21
1624790020000|2021-06-27 10:33:40|454.87|450.87|454.91|450.91|454.98|450.98|454.86|450.86|24
1624790030000|2021-06-27 10:33:50|454.89|450.89|454.82|450.82|454.9|450.9|454.82|450.82|13
1624790040000|2021-06-27 10:34:00|454.84|450.84|454.91|450.91|454.92|450.92|454.84|450.84|17
1624790050000|2021-06-27 10:34:10|454.9|450.9|455.16|451.16|455.17|451.17|454.89|450.89|20
1624790060000|2021-06-27 10:34:20|455.17|451.17|455.17|451.17|455.17|451.17|455.15|451.15|8
1624790070000|2021-06-27 10:34:30|455.16|451.16|455.17|451.17|455.17|451.17|455.16|451.16|2
1624790080000|2021-06-27 10:34:40|455.16|451.16|455.05|451.05|455.18|451.18|455.04|451.04|14
1624790090000|2021-06-27 10:34:50|455.06|451.06|455.05|451.05|455.09|451.09|455.05|451.05|11
1624790100000|2021-06-27 10:35:00|455.06|451.06|455.12|451.12|455.14|451.14|455.06|451.06|19
1624790110000|2021-06-27 10:35:10|455.14|451.14|455.18|451.18|455.25|451.25|455.13|451.13|24
1624790120000|2021-06-27 10:35:20|455.19|451.19|455.2|451.2|455.2|451.2|455.17|451.17|13
1624790130000|2021-06-27 10:35:30|455.17|451.17|455.18|451.18|455.19|451.19|455.16|451.16|16
1624790140000|2021-06-27 10:35:40|455.17|451.17|455.18|451.18|455.19|451.19|455.17|451.17|6
1624790150000|2021-06-27 10:35:50|455.15|451.15|455.18|451.18|455.18|451.18|455.15|451.15|6
1624790160000|2021-06-27 10:36:00|455.19|451.19|455.2|451.2|455.26|451.26|455.16|451.16|17
1624790170000|2021-06-27 10:36:10|455.18|451.18|455.18|451.18|455.22|451.22|455.16|451.16|17
1624790180000|2021-06-27 10:36:20|455.19|451.19|455.18|451.18|455.19|451.19|455.16|451.16|14
1624790190000|2021-06-27 10:36:30|455.2|451.2|455.11|451.11|455.21|451.21|455.11|451.11|15
1624790200000|2021-06-27 10:36:40|455.07|451.07|454.88|450.88|455.07|451.07|454.87|450.87|12
1624790210000|2021-06-27 10:36:50|454.89|450.89|454.91|450.91|454.92|450.92|454.88|450.88|16
1624790220000|2021-06-27 10:37:00|454.9|450.9|454.81|450.81|454.92|450.92|454.81|450.81|15
1624790230000|2021-06-27 10:37:10|454.82|450.82|454.37|450.37|454.82|450.82|454.31|450.31|26
1624790240000|2021-06-27 10:37:20|454.27|450.27|454.17|450.17|454.3|450.3|454.17|450.17|21
1624790250000|2021-06-27 10:37:30|454.18|450.18|454.22|450.22|454.23|450.23|454.17|450.17|13
1624790260000|2021-06-27 10:37:40|454.2|450.2|454.57|450.57|454.58|450.58|454.18|450.18|20
1624790270000|2021-06-27 10:37:50|454.58|450.58|454.59|450.59|454.6|450.6|454.54|450.54|22
1624790280000|2021-06-27 10:38:00|454.6|450.6|454.71|450.71|454.73|450.73|454.6|450.6|11
1624790290000|2021-06-27 10:38:10|454.7|450.7|454.76|450.76|454.76|450.76|454.68|450.68|16
1624790300000|2021-06-27 10:38:20|454.77|450.77|454.69|450.69|454.77|450.77|454.69|450.69|13
1624790310000|2021-06-27 10:38:30|454.62|450.62|454.49|450.49|454.62|450.62|454.24|450.24|25
1624790320000|2021-06-27 10:38:40|454.51|450.51|454.5|450.5|454.53|450.53|454.49|450.49|18
1624790330000|2021-06-27 10:38:50|454.49|450.49|454.56|450.56|454.59|450.59|454.47|450.47|21
1624790340000|2021-06-27 10:39:00|454.53|450.53|454.57|450.57|454.58|450.58|454.52|450.52|13
1624790350000|2021-06-27 10:39:10|454.56|450.56|454.61|450.61|454.62|450.62|454.54|450.54|13
1624790360000|2021-06-27 10:39:20|454.64|450.64|454.16|450.16|454.64|450.64|454.14|450.14|24
1624790370000|2021-06-27 10:39:30|454.18|450.18|454.21|450.21|454.22|450.22|454.17|450.17|25
1624790380000|2021-06-27 10:39:40|454.22|450.22|454.12|450.12|454.22|450.22|454.01|450.01|26
1624790390000|2021-06-27 10:39:50|454.14|450.14|454.11|450.11|454.16|450.16|454.09|450.09|21
1624790400000|2021-06-27 10:40:00|454.12|450.12|454.13|450.13|454.14|450.14|454.09|450.09|19
1624790410000|2021-06-27 10:40:10|454.12|450.12|454.04|450.04|454.14|450.14|454.04|450.04|19
1624790420000|2021-06-27 10:40:20|454.01|450.01|454.03|450.03|454.05|450.05|454|450|17
1624790430000|2021-06-27 10:40:30|454.02|450.02|454.02|450.02|454.05|450.05|454.02|450.02|13
1624790440000|2021-06-27 10:40:40|454.03|450.03|454.09|450.09|454.09|450.09|454.03|450.03|14
1624790450000|2021-06-27 10:40:50|454.07|450.07|454.16|450.16|454.18|450.18|454.06|450.06|14
1624790460000|2021-06-27 10:41:00|454.15|450.15|454.16|450.16|454.17|450.17|454.14|450.14|5
1624790470000|2021-06-27 10:41:10|454.15|450.15|454.16|450.16|454.18|450.18|454.1|450.1|17
1624790480000|2021-06-27 10:41:20|454.17|450.17|454.29|450.29|454.29|450.29|454.16|450.16|12
1624790490000|2021-06-27 10:41:30|454.37|450.37|454.38|450.38|454.41|450.41|454.33|450.33|17
1624790500000|2021-06-27 10:41:40|454.37|450.37|454.38|450.38|454.41|450.41|454.37|450.37|14
1624790510000|2021-06-27 10:41:50|454.39|450.39|454.51|450.51|454.51|450.51|454.39|450.39|9
1624790520000|2021-06-27 10:42:00|454.5|450.5|454.35|450.35|454.51|450.51|454.33|450.33|18
1624790530000|2021-06-27 10:42:10|454.36|450.36|454.43|450.43|454.43|450.43|454.35|450.35|13
1624790540000|2021-06-27 10:42:20|454.42|450.42|454.42|450.42|454.44|450.44|454.42|450.42|7
1624790550000|2021-06-27 10:42:30|454.44|450.44|454.46|450.46|454.46|450.46|454.43|450.43|5
1624790560000|2021-06-27 10:42:40|454.45|450.45|454.61|450.61|454.62|450.62|454.45|450.45|14
1624790570000|2021-06-27 10:42:50|454.64|450.64|454.65|450.65|454.65|450.65|454.64|450.64|4
1624790580000|2021-06-27 10:43:00|454.64|450.64|454.68|450.68|454.69|450.69|454.64|450.64|5
1624790590000|2021-06-27 10:43:10|454.66|450.66|454.97|450.97|454.97|450.97|454.64|450.64|15
1624790600000|2021-06-27 10:43:20|455.01|451.01|455.23|451.23|455.24|451.24|455.01|451.01|18
1624790610000|2021-06-27 10:43:30|455.22|451.22|455.09|451.09|455.23|451.23|455.08|451.08|15
1624790620000|2021-06-27 10:43:40|455.1|451.1|455.29|451.29|455.3|451.3|455.1|451.1|7
1624790630000|2021-06-27 10:43:50|455.3|451.3|455.57|451.57|455.58|451.58|455.29|451.29|20
1624790640000|2021-06-27 10:44:00|455.58|451.58|455.5|451.5|455.58|451.58|455.49|451.49|12
1624790650000|2021-06-27 10:44:10|455.49|451.49|455.48|451.48|455.52|451.52|455.48|451.48|11
1624790660000|2021-06-27 10:44:20|455.49|451.49|455.54|451.54|455.54|451.54|455.48|451.48|10
1624790670000|2021-06-27 10:44:30|455.55|451.55|455.57|451.57|455.59|451.59|455.54|451.54|15
1624790680000|2021-06-27 10:44:40|455.55|451.55|455.55|451.55|455.56|451.56|455.49|451.49|19
1624790690000|2021-06-27 10:44:50|455.56|451.56|455.58|451.58|455.58|451.58|455.55|451.55|9
1624790700000|2021-06-27 10:45:00|455.57|451.57|455.46|451.46|455.57|451.57|455.46|451.46|13
1624790710000|2021-06-27 10:45:10|455.47|451.47|455.45|451.45|455.5|451.5|455.37|451.37|23
1624790720000|2021-06-27 10:45:20|455.44|451.44|455.39|451.39|455.47|451.47|455.36|451.36|25
1624790730000|2021-06-27 10:45:30|455.4|451.4|455.34|451.34|455.4|451.4|455.29|451.29|23
1624790740000|2021-06-27 10:45:40|455.35|451.35|455.3|451.3|455.36|451.36|455.29|451.29|14
1624790750000|2021-06-27 10:45:50|455.29|451.29|454.98|450.98|455.29|451.29|454.9|450.9|25
1624790760000|2021-06-27 10:46:00|454.99|450.99|455.31|451.31|455.32|451.32|454.98|450.98|17
1624790770000|2021-06-27 10:46:10|455.33|451.33|455.39|451.39|455.41|451.41|455.33|451.33|9
1624790780000|2021-06-27 10:46:20|455.43|451.43|455.43|451.43|455.43|451.43|455.41|451.41|9
1624790790000|2021-06-27 10:46:30|455.42|451.42|455.48|451.48|455.48|451.48|455.42|451.42|8
1624790800000|2021-06-27 10:46:40|455.53|451.53|455.48|451.48|455.56|451.56|455.48|451.48|14
1624790810000|2021-06-27 10:46:50|455.5|451.5|455.39|451.39|455.51|451.51|455.39|451.39|15
1624790820000|2021-06-27 10:47:00|455.4|451.4|455.66|451.66|455.68|451.68|455.38|451.38|11
1624790830000|2021-06-27 10:47:10|455.65|451.65|455.48|451.48|455.66|451.66|455.48|451.48|22
1624790840000|2021-06-27 10:47:20|455.46|451.46|455.38|451.38|455.47|451.47|455.38|451.38|19
1624790850000|2021-06-27 10:47:30|455.37|451.37|455.38|451.38|455.42|451.42|455.37|451.37|13
1624790860000|2021-06-27 10:47:40|455.39|451.39|455.36|451.36|455.4|451.4|455.34|451.34|16
1624790870000|2021-06-27 10:47:50|455.37|451.37|455.38|451.38|455.38|451.38|455.36|451.36|4
1624790880000|2021-06-27 10:48:00|455.39|451.39|455.57|451.57|455.58|451.58|455.38|451.38|16
1624790890000|2021-06-27 10:48:10|455.58|451.58|455.65|451.65|455.65|451.65|455.58|451.58|13
1624790900000|2021-06-27 10:48:20|455.66|451.66|455.7|451.7|455.7|451.7|455.66|451.66|4
1624790910000|2021-06-27 10:48:30|455.72|451.72|455.73|451.73|455.73|451.73|455.72|451.72|6
1624790920000|2021-06-27 10:48:40|455.74|451.74|455.73|451.73|455.74|451.74|455.72|451.72|5
1624790930000|2021-06-27 10:48:50|455.74|451.74|455.74|451.74|455.75|451.75|455.73|451.73|9
1624790940000|2021-06-27 10:49:00|455.75|451.75|455.75|451.75|455.75|451.75|455.74|451.74|5
1624790950000|2021-06-27 10:49:10|455.74|451.74|455.75|451.75|455.76|451.76|455.74|451.74|6
1624790960000|2021-06-27 10:49:20|455.74|451.74|455.76|451.76|455.76|451.76|455.74|451.74|5
1624790970000|2021-06-27 10:49:30|455.75|451.75|455.2|451.2|455.75|451.75|455.19|451.19|27
1624790980000|2021-06-27 10:49:40|455.18|451.18|455.02|451.02|455.23|451.23|455.02|451.02|16
1624790990000|2021-06-27 10:49:50|455.01|451.01|455.07|451.07|455.08|451.08|454.99|450.99|19
1624791000000|2021-06-27 10:50:00|455.05|451.05|455.05|451.05|455.08|451.08|455.05|451.05|9
1624791010000|2021-06-27 10:50:10|455.08|451.08|455.29|451.29|455.33|451.33|455.08|451.08|17
1624791020000|2021-06-27 10:50:20|455.3|451.3|455.24|451.24|455.3|451.3|455.24|451.24|8
1624791030000|2021-06-27 10:50:30|455.25|451.25|455.06|451.06|455.26|451.26|454.99|450.99|22
1624791040000|2021-06-27 10:50:40|455.05|451.05|455.16|451.16|455.16|451.16|455.05|451.05|4
1624791050000|2021-06-27 10:50:50|455.17|451.17|455.35|451.35|455.36|451.36|455.17|451.17|16
1624791060000|2021-06-27 10:51:00|455.36|451.36|455.31|451.31|455.37|451.37|455.31|451.31|14
1624791070000|2021-06-27 10:51:10|455.33|451.33|455.31|451.31|455.33|451.33|455.29|451.29|11
1624791080000|2021-06-27 10:51:20|455.3|451.3|455.32|451.32|455.32|451.32|455.3|451.3|9
1624791090000|2021-06-27 10:51:30|455.31|451.31|455.24|451.24|455.31|451.31|455.22|451.22|18
1624791100000|2021-06-27 10:51:40|455.25|451.25|455.23|451.23|455.25|451.25|455.22|451.22|6
1624791110000|2021-06-27 10:51:50|455.25|451.25|455.27|451.27|455.27|451.27|455.25|451.25|2
1624791120000|2021-06-27 10:52:00|455.28|451.28|455.28|451.28|455.28|451.28|455.28|451.28|1
1624791130000|2021-06-27 10:52:10|455.27|451.27|455.27|451.27|455.27|451.27|455.27|451.27|1
1624791140000|2021-06-27 10:52:20|455.29|451.29|455.4|451.4|455.48|451.48|455.28|451.28|13
1624791150000|2021-06-27 10:52:30|455.39|451.39|455.32|451.32|455.39|451.39|455.3|451.3|16
1624791160000|2021-06-27 10:52:40|455.31|451.31|455.31|451.31|455.31|451.31|455.3|451.3|3
1624791170000|2021-06-27 10:52:50|455.32|451.32|455.25|451.25|455.37|451.37|455.25|451.25|15
1624791180000|2021-06-27 10:53:00|455.24|451.24|455.33|451.33|455.33|451.33|455.18|451.18|17
1624791190000|2021-06-27 10:53:10|455.34|451.34|455.67|451.67|455.67|451.67|455.34|451.34|19
1624791200000|2021-06-27 10:53:20|455.66|451.66|455.67|451.67|455.71|451.71|455.66|451.66|12
1624791210000|2021-06-27 10:53:30|455.66|451.66|455.71|451.71|455.71|451.71|455.63|451.63|18
1624791220000|2021-06-27 10:53:40|455.72|451.72|455.74|451.74|455.74|451.74|455.7|451.7|7
1624791230000|2021-06-27 10:53:50|455.72|451.72|455.73|451.73|455.75|451.75|455.71|451.71|9
1624791240000|2021-06-27 10:54:00|455.72|451.72|455.74|451.74|455.74|451.74|455.64|451.64|10
1624791250000|2021-06-27 10:54:10|455.73|451.73|455.68|451.68|455.74|451.74|455.68|451.68|14
1624791260000|2021-06-27 10:54:20|455.69|451.69|455.72|451.72|455.73|451.73|455.68|451.68|14
1624791270000|2021-06-27 10:54:30|455.71|451.71|455.63|451.63|455.71|451.71|455.62|451.62|16
1624791280000|2021-06-27 10:54:40|455.64|451.64|455.72|451.72|455.73|451.73|455.64|451.64|18
1624791290000|2021-06-27 10:54:50|455.71|451.71|455.77|451.77|455.79|451.79|455.71|451.71|10
1624791300000|2021-06-27 10:55:00|455.78|451.78|455.77|451.77|455.78|451.78|455.77|451.77|4
1624791310000|2021-06-27 10:55:10|455.78|451.78|455.43|451.43|455.78|451.78|455.43|451.43|25
1624791320000|2021-06-27 10:55:20|455.52|451.52|455.49|451.49|455.52|451.52|455.42|451.42|19
1624791330000|2021-06-27 10:55:30|455.5|451.5|455.65|451.65|455.67|451.67|455.5|451.5|21
1624791340000|2021-06-27 10:55:40|455.68|451.68|455.24|451.24|455.69|451.69|455.22|451.22|28
1624791350000|2021-06-27 10:55:50|455.26|451.26|455.05|451.05|455.26|451.26|455.01|451.01|23
1624791360000|2021-06-27 10:56:00|455.04|451.04|455.04|451.04|455.19|451.19|455.03|451.03|17
1624791370000|2021-06-27 10:56:10|455.05|451.05|454.99|450.99|455.08|451.08|454.97|450.97|17
1624791380000|2021-06-27 10:56:20|454.98|450.98|454.93|450.93|454.98|450.98|454.92|450.92|11
1624791390000|2021-06-27 10:56:30|454.9|450.9|454.85|450.85|454.95|450.95|454.85|450.85|20
1624791400000|2021-06-27 10:56:40|454.86|450.86|454.55|450.55|454.86|450.86|454.55|450.55|18
1624791410000|2021-06-27 10:56:50|454.56|450.56|454.47|450.47|454.56|450.56|454.46|450.46|9
1624791420000|2021-06-27 10:57:00|454.46|450.46|454.61|450.61|454.64|450.64|454.42|450.42|15
1624791430000|2021-06-27 10:57:10|454.6|450.6|454.59|450.59|454.6|450.6|454.58|450.58|6
1624791440000|2021-06-27 10:57:20|454.6|450.6|454.24|450.24|454.6|450.6|454.23|450.23|12
1624791450000|2021-06-27 10:57:30|454.12|450.12|454.1|450.1|454.13|450.13|454.09|450.09|15
1624791460000|2021-06-27 10:57:40|454.09|450.09|454|450|454.1|450.1|454|450|12
1624791470000|2021-06-27 10:57:50|453.99|449.99|454.44|450.44|454.44|450.44|453.98|449.98|16
1624791480000|2021-06-27 10:58:00|454.45|450.45|454.65|450.65|454.7|450.7|454.45|450.45|24
1624791490000|2021-06-27 10:58:10|454.71|450.71|455.07|451.07|455.08|451.08|454.71|450.71|16
1624791500000|2021-06-27 10:58:20|455.08|451.08|455.07|451.07|455.08|451.08|455.07|451.07|4
1624791510000|2021-06-27 10:58:30|455.09|451.09|455.23|451.23|455.23|451.23|455.09|451.09|12
1624791520000|2021-06-27 10:58:40|455.28|451.28|455.61|451.61|455.61|451.61|455.28|451.28|23
1624791530000|2021-06-27 10:58:50|455.6|451.6|455.61|451.61|455.66|451.66|455.6|451.6|18
1624791540000|2021-06-27 10:59:00|455.59|451.59|455.75|451.75|455.75|451.75|455.56|451.56|15
1624791550000|2021-06-27 10:59:10|455.76|451.76|455.77|451.77|455.77|451.77|455.75|451.75|6
1624791560000|2021-06-27 10:59:20|455.76|451.76|455.75|451.75|455.76|451.76|455.73|451.73|15
1624791570000|2021-06-27 10:59:30|455.74|451.74|454.96|450.96|455.74|451.74|454.94|450.94|22
1624791580000|2021-06-27 10:59:40|454.88|450.88|454.06|450.06|454.9|450.9|454.06|450.06|31
1624791590000|2021-06-27 10:59:50|454.04|450.04|454|450|454.04|450.04|453.96|449.96|28
1624791600000|2021-06-27 11:00:00|453.99|449.99|453.58|449.58|454|450|453.54|449.54|19
1624791610000|2021-06-27 11:00:10|453.57|449.57|453.75|449.75|453.87|449.87|453.57|449.57|25
1624791620000|2021-06-27 11:00:20|453.76|449.76|454.71|450.71|454.71|450.71|453.76|449.76|27
1624791630000|2021-06-27 11:00:30|454.76|450.76|454.91|450.91|454.94|450.94|454.68|450.68|19
1624791640000|2021-06-27 11:00:40|454.89|450.89|454.57|450.57|454.94|450.94|454.57|450.57|25
1624791650000|2021-06-27 11:00:50|454.56|450.56|454.81|450.81|454.81|450.81|454.54|450.54|14
1624791660000|2021-06-27 11:01:00|454.82|450.82|454.7|450.7|454.83|450.83|454.68|450.68|19
1624791670000|2021-06-27 11:01:10|454.72|450.72|454.83|450.83|454.84|450.84|454.72|450.72|15
1624791680000|2021-06-27 11:01:20|454.82|450.82|454.82|450.82|454.83|450.83|454.81|450.81|12
1624791690000|2021-06-27 11:01:30|454.81|450.81|454.94|450.94|454.96|450.96|454.81|450.81|13
1624791700000|2021-06-27 11:01:40|454.96|450.96|454.89|450.89|454.97|450.97|454.89|450.89|14
1624791710000|2021-06-27 11:01:50|454.88|450.88|454.83|450.83|454.89|450.89|454.83|450.83|16
1624791720000|2021-06-27 11:02:00|454.85|450.85|454.96|450.96|454.96|450.96|454.84|450.84|14
1624791730000|2021-06-27 11:02:10|454.98|450.98|455.27|451.27|455.27|451.27|454.98|450.98|11
1624791740000|2021-06-27 11:02:20|455.25|451.25|455.05|451.05|455.25|451.25|454.99|450.99|17
1624791750000|2021-06-27 11:02:30|455.04|451.04|455.03|451.03|455.04|451.04|455|451|10
1624791760000|2021-06-27 11:02:40|455.02|451.02|455.02|451.02|455.03|451.03|455.02|451.02|5
1624791770000|2021-06-27 11:02:50|455.03|451.03|455.2|451.2|455.24|451.24|455.03|451.03|17
1624791780000|2021-06-27 11:03:00|455.21|451.21|455.34|451.34|455.34|451.34|455.21|451.21|4
1624791790000|2021-06-27 11:03:10|455.33|451.33|455.5|451.5|455.5|451.5|455.33|451.33|7
1624791800000|2021-06-27 11:03:20|455.54|451.54|455.57|451.57|455.57|451.57|455.5|451.5|16
1624791810000|2021-06-27 11:03:30|455.56|451.56|455.59|451.59|455.65|451.65|455.55|451.55|14
1624791830000|2021-06-27 11:03:50|455.61|451.61|455.62|451.62|455.62|451.62|455.61|451.61|2
1624791840000|2021-06-27 11:04:00|455.64|451.64|455.69|451.69|455.69|451.69|455.64|451.64|9
1624791850000|2021-06-27 11:04:10|455.7|451.7|456.06|452.06|456.13|452.13|455.7|451.7|27
1624791860000|2021-06-27 11:04:20|456.07|452.07|456.06|452.06|456.07|452.07|456.01|452.01|13
1624791870000|2021-06-27 11:04:30|456.05|452.05|456.16|452.16|456.16|452.16|456.05|452.05|10
1624791880000|2021-06-27 11:04:40|456.12|452.12|456.15|452.15|456.17|452.17|456.11|452.11|11
1624791890000|2021-06-27 11:04:50|456.18|452.18|456.17|452.17|456.18|452.18|456.17|452.17|2
1624791900000|2021-06-27 11:05:00|456.16|452.16|456.08|452.08|456.16|452.16|456.08|452.08|12
1624791910000|2021-06-27 11:05:10|456.07|452.07|456.08|452.08|456.11|452.11|456.07|452.07|20
1624791920000|2021-06-27 11:05:20|456.1|452.1|456.11|452.11|456.12|452.12|456.09|452.09|15
1624791930000|2021-06-27 11:05:30|456.1|452.1|456.1|452.1|456.1|452.1|456.09|452.09|11
1624791940000|2021-06-27 11:05:40|456.09|452.09|455.96|451.96|456.09|452.09|455.95|451.95|7
1624791950000|2021-06-27 11:05:50|455.97|451.97|455.92|451.92|455.97|451.97|455.9|451.9|12
1624791960000|2021-06-27 11:06:00|455.91|451.91|456.19|452.19|456.2|452.2|455.91|451.91|18
1624791970000|2021-06-27 11:06:10|456.2|452.2|456.25|452.25|456.25|452.25|456.18|452.18|12
1624791980000|2021-06-27 11:06:20|456.24|452.24|456.22|452.22|456.24|452.24|456.22|452.22|9
1624791990000|2021-06-27 11:06:30|456.21|452.21|456.23|452.23|456.25|452.25|456.21|452.21|12
1624792000000|2021-06-27 11:06:40|456.22|452.22|455.96|451.96|456.22|452.22|455.9|451.9|18
1624792010000|2021-06-27 11:06:50|455.95|451.95|455.96|451.96|455.96|451.96|455.95|451.95|6
1624792020000|2021-06-27 11:07:00|455.97|451.97|456.1|452.1|456.1|452.1|455.97|451.97|7
1624792030000|2021-06-27 11:07:10|456.11|452.11|456.15|452.15|456.15|452.15|456.11|452.11|3
1624792040000|2021-06-27 11:07:20|456.13|452.13|456.11|452.11|456.13|452.13|456.09|452.09|8
1624792050000|2021-06-27 11:07:30|456.12|452.12|456.11|452.11|456.12|452.12|456.11|452.11|4
1624792060000|2021-06-27 11:07:40|456.12|452.12|456.12|452.12|456.12|452.12|456.11|452.11|3
1624792070000|2021-06-27 11:07:50|456.16|452.16|456.17|452.17|456.18|452.18|456.16|452.16|9
1624792080000|2021-06-27 11:08:00|456.16|452.16|455.93|451.93|456.17|452.17|455.93|451.93|17
1624792090000|2021-06-27 11:08:10|455.91|451.91|455.69|451.69|455.91|451.91|455.69|451.69|13
1624792100000|2021-06-27 11:08:20|455.7|451.7|455.83|451.83|455.88|451.88|455.69|451.69|14
1624792110000|2021-06-27 11:08:30|455.84|451.84|455.69|451.69|455.84|451.84|455.68|451.68|19
1624792120000|2021-06-27 11:08:40|455.72|451.72|455.71|451.71|455.72|451.72|455.69|451.69|8
1624792130000|2021-06-27 11:08:50|455.7|451.7|455.73|451.73|455.73|451.73|455.7|451.7|11
1624792140000|2021-06-27 11:09:00|455.72|451.72|456.2|452.2|456.21|452.21|455.71|451.71|27
1624792150000|2021-06-27 11:09:10|456.3|452.3|456.24|452.24|456.3|452.3|456.23|452.23|14
1624792160000|2021-06-27 11:09:20|456.25|452.25|456.06|452.06|456.25|452.25|455.93|451.93|25
1624792170000|2021-06-27 11:09:30|456.05|452.05|456.11|452.11|456.18|452.18|456.05|452.05|22
1624792180000|2021-06-27 11:09:40|456.09|452.09|456.15|452.15|456.17|452.17|456.08|452.08|14
1624792190000|2021-06-27 11:09:50|456.16|452.16|456.1|452.1|456.16|452.16|456.09|452.09|6
1624792200000|2021-06-27 11:10:00|456.11|452.11|455.8|451.8|456.13|452.13|455.79|451.79|23
1624792210000|2021-06-27 11:10:10|455.79|451.79|455.84|451.84|455.85|451.85|455.75|451.75|12
1624792220000|2021-06-27 11:10:20|455.82|451.82|455.82|451.82|455.84|451.84|455.82|451.82|5
1624792230000|2021-06-27 11:10:30|455.84|451.84|455.85|451.85|455.88|451.88|455.82|451.82|9
1624792240000|2021-06-27 11:10:40|455.84|451.84|455.85|451.85|455.88|451.88|455.81|451.81|11
1624792250000|2021-06-27 11:10:50|455.88|451.88|455.75|451.75|455.88|451.88|455.75|451.75|21
1624792260000|2021-06-27 11:11:00|455.76|451.76|455.65|451.65|455.78|451.78|455.64|451.64|12
1624792270000|2021-06-27 11:11:10|455.64|451.64|455.65|451.65|455.73|451.73|455.63|451.63|13
1624792280000|2021-06-27 11:11:20|455.64|451.64|455.64|451.64|455.64|451.64|455.64|451.64|1
1624792290000|2021-06-27 11:11:30|455.65|451.65|455.63|451.63|455.65|451.65|455.62|451.62|6
1624792310000|2021-06-27 11:11:50|455.62|451.62|455.57|451.57|455.62|451.62|455.57|451.57|4
1624792320000|2021-06-27 11:12:00|455.58|451.58|455.55|451.55|455.59|451.59|455.54|451.54|8
1624792330000|2021-06-27 11:12:10|455.58|451.58|455.56|451.56|455.59|451.59|455.55|451.55|11
1624792340000|2021-06-27 11:12:20|455.57|451.57|455.55|451.55|455.57|451.57|455.55|451.55|12
1624792350000|2021-06-27 11:12:30|455.56|451.56|455.44|451.44|455.56|451.56|455.44|451.44|12
1624792360000|2021-06-27 11:12:40|455.42|451.42|455.31|451.31|455.48|451.48|455.26|451.26|21
1624792370000|2021-06-27 11:12:50|455.33|451.33|455.23|451.23|455.33|451.33|455.22|451.22|22
1624792380000|2021-06-27 11:13:00|455.24|451.24|455.08|451.08|455.24|451.24|455.08|451.08|12
1624792390000|2021-06-27 11:13:10|455.07|451.07|454.93|450.93|455.09|451.09|454.93|450.93|16
1624792400000|2021-06-27 11:13:20|454.92|450.92|455.18|451.18|455.18|451.18|454.9|450.9|18
1624792410000|2021-06-27 11:13:30|455.19|451.19|455.3|451.3|455.47|451.47|455.19|451.19|27
1624792420000|2021-06-27 11:13:40|455.29|451.29|454.9|450.9|455.3|451.3|454.9|450.9|23
1624792430000|2021-06-27 11:13:50|454.93|450.93|454.86|450.86|454.96|450.96|454.85|450.85|14
1624792440000|2021-06-27 11:14:00|454.9|450.9|454.89|450.89|454.91|450.91|454.88|450.88|7
1624792450000|2021-06-27 11:14:10|454.9|450.9|454.84|450.84|454.9|450.9|454.83|450.83|5
1624792460000|2021-06-27 11:14:20|454.83|450.83|454.79|450.79|454.86|450.86|454.76|450.76|15
1624792470000|2021-06-27 11:14:30|454.77|450.77|454.71|450.71|454.77|450.77|454.71|450.71|3
1624792480000|2021-06-27 11:14:40|454.69|450.69|454.7|450.7|454.73|450.73|454.69|450.69|4
1624792490000|2021-06-27 11:14:50|454.69|450.69|454.69|450.69|454.69|450.69|454.69|450.69|1
1624792500000|2021-06-27 11:15:00|454.67|450.67|454.65|450.65|454.71|450.71|454.64|450.64|9
1624792510000|2021-06-27 11:15:10|454.68|450.68|454.79|450.79|454.85|450.85|454.67|450.67|11
1624792520000|2021-06-27 11:15:20|454.97|450.97|455.02|451.02|455.02|451.02|454.96|450.96|16
1624792530000|2021-06-27 11:15:30|455.01|451.01|455.13|451.13|455.13|451.13|455.01|451.01|12
1624792540000|2021-06-27 11:15:40|455.12|451.12|455.16|451.16|455.17|451.17|455.12|451.12|10
1624792550000|2021-06-27 11:15:50|455.15|451.15|455.13|451.13|455.16|451.16|455.1|451.1|16
1624792560000|2021-06-27 11:16:00|455.12|451.12|454.97|450.97|455.12|451.12|454.94|450.94|25
1624792570000|2021-06-27 11:16:10|454.95|450.95|454.71|450.71|455.03|451.03|454.71|450.71|21
1624792580000|2021-06-27 11:16:20|454.72|450.72|454.73|450.73|454.76|450.76|454.71|450.71|19
1624792590000|2021-06-27 11:16:30|454.74|450.74|454.78|450.78|454.78|450.78|454.73|450.73|14
1624792600000|2021-06-27 11:16:40|454.77|450.77|454.67|450.67|454.78|450.78|454.67|450.67|16
1624792610000|2021-06-27 11:16:50|454.69|450.69|454.69|450.69|454.7|450.7|454.66|450.66|20
1624792620000|2021-06-27 11:17:00|454.68|450.68|454.52|450.52|454.69|450.69|454.52|450.52|14
1624792630000|2021-06-27 11:17:10|454.53|450.53|454.45|450.45|454.53|450.53|454.41|450.41|23
1624792640000|2021-06-27 11:17:20|454.44|450.44|454.43|450.43|454.44|450.44|454.42|450.42|4
1624792650000|2021-06-27 11:17:30|454.44|450.44|454.42|450.42|454.44|450.44|454.42|450.42|3
1624792660000|2021-06-27 11:17:40|454.41|450.41|454.23|450.23|454.44|450.44|454.23|450.23|17
1624792670000|2021-06-27 11:17:50|454.24|450.24|454.26|450.26|454.26|450.26|454.19|450.19|8
1624792680000|2021-06-27 11:18:00|454.29|450.29|454.25|450.25|454.35|450.35|454.25|450.25|14
1624792690000|2021-06-27 11:18:10|454.26|450.26|454.06|450.06|454.3|450.3|454.02|450.02|21
1624792700000|2021-06-27 11:18:20|454.03|450.03|454.1|450.1|454.14|450.14|454.03|450.03|17
1624792710000|2021-06-27 11:18:30|454.12|450.12|454.15|450.15|454.15|450.15|454.12|450.12|10
1624792720000|2021-06-27 11:18:40|454.16|450.16|454.06|450.06|454.17|450.17|454.06|450.06|12
1624792730000|2021-06-27 11:18:50|454.07|450.07|453.82|449.82|454.07|450.07|453.81|449.81|28
1624792740000|2021-06-27 11:19:00|453.83|449.83|453.66|449.66|453.84|449.84|453.66|449.66|19
1624792750000|2021-06-27 11:19:10|453.65|449.65|453.68|449.68|453.68|449.68|453.56|449.56|14
1624792760000|2021-06-27 11:19:20|453.8|449.8|453.83|449.83|453.83|449.83|453.8|449.8|8
1624792770000|2021-06-27 11:19:30|453.84|449.84|453.76|449.76|453.93|449.93|453.74|449.74|23
1624792780000|2021-06-27 11:19:40|453.77|449.77|453.73|449.73|453.81|449.81|453.72|449.72|14
1624792790000|2021-06-27 11:19:50|453.71|449.71|453.67|449.67|453.71|449.71|453.62|449.62|13
1624792800000|2021-06-27 11:20:00|453.65|449.65|453.5|449.5|453.65|449.65|453.49|449.49|20
1624792810000|2021-06-27 11:20:10|453.49|449.49|453.74|449.74|453.74|449.74|453.48|449.48|20
1624792820000|2021-06-27 11:20:20|453.78|449.78|453.85|449.85|453.91|449.91|453.78|449.78|19
1624792830000|2021-06-27 11:20:30|453.86|449.86|453.63|449.63|453.87|449.87|453.63|449.63|26
1624792840000|2021-06-27 11:20:40|453.64|449.64|453.59|449.59|453.66|449.66|453.59|449.59|7
1624792850000|2021-06-27 11:20:50|453.57|449.57|453.55|449.55|453.57|449.57|453.52|449.52|6
1624792860000|2021-06-27 11:21:00|453.56|449.56|453.59|449.59|453.59|449.59|453.56|449.56|10
1624792870000|2021-06-27 11:21:10|453.58|449.58|453.68|449.68|453.7|449.7|453.56|449.56|15
1624792880000|2021-06-27 11:21:20|453.67|449.67|453.68|449.68|453.7|449.7|453.67|449.67|12
1624792890000|2021-06-27 11:21:30|453.66|449.66|453.65|449.65|453.68|449.68|453.62|449.62|22
1624792900000|2021-06-27 11:21:40|453.64|449.64|453.64|449.64|453.66|449.66|453.63|449.63|12
1624792910000|2021-06-27 11:21:50|453.67|449.67|453.69|449.69|453.69|449.69|453.66|449.66|17
1624792920000|2021-06-27 11:22:00|453.68|449.68|453.67|449.67|453.68|449.68|453.65|449.65|14
1624792930000|2021-06-27 11:22:10|453.66|449.66|453.65|449.65|453.67|449.67|453.65|449.65|8
1624792940000|2021-06-27 11:22:20|453.64|449.64|453.62|449.62|453.65|449.65|453.62|449.62|8
1624792950000|2021-06-27 11:22:30|453.63|449.63|453.66|449.66|453.7|449.7|453.62|449.62|8
1624792960000|2021-06-27 11:22:40|453.67|449.67|453.84|449.84|453.86|449.86|453.67|449.67|10
1624792970000|2021-06-27 11:22:50|453.85|449.85|453.94|449.94|453.95|449.95|453.85|449.85|9
1624792980000|2021-06-27 11:23:00|453.95|449.95|454.27|450.27|454.27|450.27|453.95|449.95|21
1624792990000|2021-06-27 11:23:10|454.25|450.25|454.26|450.26|454.26|450.26|454.25|450.25|4
1624793000000|2021-06-27 11:23:20|454.28|450.28|454.39|450.39|454.39|450.39|454.28|450.28|5
1624793010000|2021-06-27 11:23:30|454.46|450.46|454.77|450.77|454.81|450.81|454.46|450.46|29
1624793020000|2021-06-27 11:23:40|454.76|450.76|454.67|450.67|454.76|450.76|454.66|450.66|10
1624793030000|2021-06-27 11:23:50|454.7|450.7|454.8|450.8|454.81|450.81|454.69|450.69|13
1624793040000|2021-06-27 11:24:00|454.81|450.81|455.02|451.02|455.02|451.02|454.8|450.8|13
1624793050000|2021-06-27 11:24:10|455.03|451.03|455.17|451.17|455.17|451.17|455.03|451.03|16
1624793060000|2021-06-27 11:24:20|455.16|451.16|455.24|451.24|455.24|451.24|455.16|451.16|7
1624793070000|2021-06-27 11:24:30|455.27|451.27|455.51|451.51|455.51|451.51|455.27|451.27|21
1624793080000|2021-06-27 11:24:40|455.5|451.5|455.42|451.42|455.5|451.5|455.42|451.42|22
1624793090000|2021-06-27 11:24:50|455.41|451.41|455.45|451.45|455.45|451.45|455.41|451.41|17
1624793100000|2021-06-27 11:25:00|455.44|451.44|455.24|451.24|455.44|451.44|455.24|451.24|22
1624793110000|2021-06-27 11:25:10|455.19|451.19|455.19|451.19|455.24|451.24|455.18|451.18|14
1624793120000|2021-06-27 11:25:20|455.21|451.21|455.2|451.2|455.24|451.24|455.2|451.2|11
1624793130000|2021-06-27 11:25:30|455.22|451.22|455.21|451.21|455.22|451.22|455.21|451.21|4
1624793140000|2021-06-27 11:25:40|455.22|451.22|455.21|451.21|455.24|451.24|455.21|451.21|8
1624793150000|2021-06-27 11:25:50|455.19|451.19|455.17|451.17|455.2|451.2|455.14|451.14|14
1624793160000|2021-06-27 11:26:00|455.18|451.18|455.49|451.49|455.53|451.53|455.16|451.16|22
1624793170000|2021-06-27 11:26:10|455.5|451.5|455.5|451.5|455.5|451.5|455.49|451.49|5
1624793180000|2021-06-27 11:26:20|455.46|451.46|455.5|451.5|455.51|451.51|455.46|451.46|10
1624793190000|2021-06-27 11:26:30|455.49|451.49|455.47|451.47|455.49|451.49|455.46|451.46|12
1624793200000|2021-06-27 11:26:40|455.48|451.48|455.47|451.47|455.48|451.48|455.47|451.47|2
1624793210000|2021-06-27 11:26:50|455.48|451.48|455.48|451.48|455.5|451.5|455.48|451.48|5
1624793220000|2021-06-27 11:27:00|455.47|451.47|455.52|451.52|455.52|451.52|455.47|451.47|4
1624793230000|2021-06-27 11:27:10|455.53|451.53|456.31|452.31|456.41|452.41|455.53|451.53|18
1624793240000|2021-06-27 11:27:20|456.27|452.27|456.75|452.75|456.75|452.75|456.27|452.27|25
1624793250000|2021-06-27 11:27:30|456.76|452.76|457|453|457|453|456.76|452.76|22
1624793260000|2021-06-27 11:27:40|457.01|453.01|456.96|452.96|457.01|453.01|456.93|452.93|16
1624793270000|2021-06-27 11:27:50|456.97|452.97|456.98|452.98|456.99|452.99|456.96|452.96|9
1624793280000|2021-06-27 11:28:00|456.97|452.97|456.97|452.97|456.99|452.99|456.95|452.95|12
1624793290000|2021-06-27 11:28:10|456.89|452.89|457.2|453.2|457.2|453.2|456.8|452.8|21
1624793300000|2021-06-27 11:28:20|457.22|453.22|457.46|453.46|457.46|453.46|457.12|453.12|24
1624793310000|2021-06-27 11:28:30|457.49|453.49|457.55|453.55|457.61|453.61|457.48|453.48|24
1624793320000|2021-06-27 11:28:40|457.57|453.57|457.5|453.5|457.57|453.57|457.44|453.44|23
1624793330000|2021-06-27 11:28:50|457.51|453.51|457.58|453.58|457.59|453.59|457.48|453.48|15
1624793340000|2021-06-27 11:29:00|457.57|453.57|457.38|453.38|457.58|453.58|457.29|453.29|22
1624793350000|2021-06-27 11:29:10|457.39|453.39|457.78|453.78|457.8|453.8|457.39|453.39|27
1624793360000|2021-06-27 11:29:20|457.76|453.76|458.09|454.09|458.1|454.1|457.74|453.74|20
1624793370000|2021-06-27 11:29:30|458.1|454.1|457.88|453.88|458.13|454.13|457.86|453.86|32
1624793380000|2021-06-27 11:29:40|457.87|453.87|457.94|453.94|457.96|453.96|457.85|453.85|23
1624793390000|2021-06-27 11:29:50|457.97|453.97|458.04|454.04|458.06|454.06|457.97|453.97|18
1624793400000|2021-06-27 11:30:00|458.09|454.09|458.07|454.07|458.12|454.12|458.06|454.06|21
1624793410000|2021-06-27 11:30:10|458.06|454.06|457.73|453.73|458.08|454.08|457.73|453.73|21
1624793420000|2021-06-27 11:30:20|457.72|453.72|457.72|453.72|457.72|453.72|457.45|453.45|21
1624793430000|2021-06-27 11:30:30|457.83|453.83|458.94|454.94|458.94|454.94|457.83|453.83|35
1624793440000|2021-06-27 11:30:40|458.91|454.91|459.14|455.14|459.2|455.2|458.91|454.91|24
1624793450000|2021-06-27 11:30:50|459.13|455.13|458.84|454.84|459.13|455.13|458.84|454.84|25
1624793460000|2021-06-27 11:31:00|458.85|454.85|458.96|454.96|459.05|455.05|458.85|454.85|20
1624793470000|2021-06-27 11:31:10|458.93|454.93|459.14|455.14|459.14|455.14|458.86|454.86|21
1624793480000|2021-06-27 11:31:20|459.13|455.13|458.97|454.97|459.13|455.13|458.95|454.95|21
1624793490000|2021-06-27 11:31:30|458.98|454.98|459.64|455.64|459.64|455.64|458.98|454.98|26
1624793500000|2021-06-27 11:31:40|459.67|455.67|459.06|455.06|459.68|455.68|459.06|455.06|29
1624793510000|2021-06-27 11:31:50|459.05|455.05|458.9|454.9|459.1|455.1|458.9|454.9|25
1624793520000|2021-06-27 11:32:00|458.89|454.89|458.87|454.87|459.05|455.05|458.86|454.86|25
1624793530000|2021-06-27 11:32:10|458.9|454.9|458.75|454.75|458.91|454.91|458.6|454.6|21
1624793540000|2021-06-27 11:32:20|458.74|454.74|458.92|454.92|458.92|454.92|458.69|454.69|22
1624793550000|2021-06-27 11:32:30|458.97|454.97|459.24|455.24|459.24|455.24|458.97|454.97|14
1624793560000|2021-06-27 11:32:40|459.43|455.43|459.47|455.47|459.49|455.49|459.37|455.37|26
1624793570000|2021-06-27 11:32:50|459.44|455.44|459.86|455.86|460.02|456.02|459.17|455.17|30
1624793580000|2021-06-27 11:33:00|459.8|455.8|460.15|456.15|460.15|456.15|459.57|455.57|30
1624793590000|2021-06-27 11:33:10|460.14|456.14|460.1|456.1|460.19|456.19|460.1|456.1|28
1624793600000|2021-06-27 11:33:20|460.03|456.03|459.66|455.66|460.03|456.03|459.64|455.64|26
1624793610000|2021-06-27 11:33:30|459.65|455.65|459.69|455.69|459.72|455.72|459.65|455.65|23
1624793620000|2021-06-27 11:33:40|459.68|455.68|459.44|455.44|459.69|455.69|459.34|455.34|32
1624793630000|2021-06-27 11:33:50|459.45|455.45|459.59|455.59|459.68|455.68|459.44|455.44|20
1624793640000|2021-06-27 11:34:00|459.58|455.58|459.33|455.33|459.58|455.58|459.33|455.33|21
1624793650000|2021-06-27 11:34:10|459.32|455.32|459.53|455.53|459.53|455.53|459.3|455.3|26
1624793660000|2021-06-27 11:34:20|459.52|455.52|459.46|455.46|459.53|455.53|459.46|455.46|21
1624793670000|2021-06-27 11:34:30|459.47|455.47|459.48|455.48|459.55|455.55|459.45|455.45|16
1624793680000|2021-06-27 11:34:40|459.5|455.5|459.52|455.52|459.55|455.55|459.44|455.44|26
1624793690000|2021-06-27 11:34:50|459.49|455.49|459.49|455.49|459.51|455.51|459.43|455.43|19
1624793700000|2021-06-27 11:35:00|459.5|455.5|459.25|455.25|459.51|455.51|459.25|455.25|21
1624793710000|2021-06-27 11:35:10|459.21|455.21|459.14|455.14|459.22|455.22|459.1|455.1|19
1624793720000|2021-06-27 11:35:20|459.15|455.15|459.12|455.12|459.16|455.16|459.12|455.12|9
1624793730000|2021-06-27 11:35:30|459.13|455.13|459.22|455.22|459.22|455.22|459.13|455.13|5
1624793740000|2021-06-27 11:35:40|459.25|455.25|459.22|455.22|459.25|455.25|459.22|455.22|8
1624793750000|2021-06-27 11:35:50|459.16|455.16|458.95|454.95|459.16|455.16|458.9|454.9|27
1624793760000|2021-06-27 11:36:00|458.96|454.96|458.84|454.84|458.96|454.96|458.82|454.82|20
1624793770000|2021-06-27 11:36:10|458.83|454.83|458.66|454.66|458.88|454.88|458.66|454.66|21
1624793780000|2021-06-27 11:36:20|458.69|454.69|458.68|454.68|458.7|454.7|458.68|454.68|10
1624793790000|2021-06-27 11:36:30|458.69|454.69|458.68|454.68|458.71|454.71|458.68|454.68|8
1624793800000|2021-06-27 11:36:40|458.69|454.69|458.76|454.76|458.82|454.82|458.69|454.69|13
1624793810000|2021-06-27 11:36:50|458.75|454.75|458.67|454.67|458.75|454.75|458.65|454.65|18
1624793820000|2021-06-27 11:37:00|458.66|454.66|458.66|454.66|458.66|454.66|458.64|454.64|8
1624793830000|2021-06-27 11:37:10|458.65|454.65|458.47|454.47|458.65|454.65|458.47|454.47|15
1624793840000|2021-06-27 11:37:20|458.46|454.46|458.28|454.28|458.46|454.46|458.26|454.26|27
1624793850000|2021-06-27 11:37:30|458.3|454.3|458.2|454.2|458.32|454.32|458.2|454.2|18
1624793860000|2021-06-27 11:37:40|458.19|454.19|458.18|454.18|458.2|454.2|457.95|453.95|27
1624793870000|2021-06-27 11:37:50|458.16|454.16|458.8|454.8|458.8|454.8|458.16|454.16|24
1624793880000|2021-06-27 11:38:00|458.79|454.79|458.51|454.51|458.81|454.81|458.51|454.51|24
1624793890000|2021-06-27 11:38:10|458.5|454.5|458.63|454.63|458.67|454.67|458.5|454.5|17
1624793900000|2021-06-27 11:38:20|458.64|454.64|458.39|454.39|458.66|454.66|458.37|454.37|17
1624793910000|2021-06-27 11:38:30|458.38|454.38|458.36|454.36|458.39|454.39|458.3|454.3|15
1624793920000|2021-06-27 11:38:40|458.35|454.35|458.27|454.27|458.36|454.36|458.25|454.25|16
1624793930000|2021-06-27 11:38:50|458.26|454.26|458.16|454.16|458.26|454.26|458.15|454.15|20
1624793940000|2021-06-27 11:39:00|458.17|454.17|458.22|454.22|458.22|454.22|458.06|454.06|16
1624793950000|2021-06-27 11:39:10|458.21|454.21|458.26|454.26|458.3|454.3|458.21|454.21|9
1624793960000|2021-06-27 11:39:20|458.25|454.25|458.17|454.17|458.25|454.25|458.16|454.16|13
1624793970000|2021-06-27 11:39:30|458.16|454.16|458.14|454.14|458.18|454.18|458.13|454.13|12
1624793980000|2021-06-27 11:39:40|458.13|454.13|458.1|454.1|458.17|454.17|458.1|454.1|10
1624793990000|2021-06-27 11:39:50|458.09|454.09|457.98|453.98|458.1|454.1|457.98|453.98|12
1624794000000|2021-06-27 11:40:00|457.93|453.93|457.67|453.67|457.94|453.94|457.67|453.67|19
1624794010000|2021-06-27 11:40:10|457.65|453.65|457.43|453.43|457.72|453.72|457.43|453.43|31
1624794020000|2021-06-27 11:40:20|457.44|453.44|457.08|453.08|457.46|453.46|457.08|453.08|24
1624794030000|2021-06-27 11:40:30|457.09|453.09|457.02|453.02|457.09|453.09|457.01|453.01|22
1624794040000|2021-06-27 11:40:40|457.01|453.01|456.95|452.95|457.02|453.02|456.94|452.94|14
1624794050000|2021-06-27 11:40:50|456.94|452.94|456.86|452.86|456.94|452.94|456.84|452.84|17
1624794060000|2021-06-27 11:41:00|456.85|452.85|456.9|452.9|457.01|453.01|456.83|452.83|22
1624794070000|2021-06-27 11:41:10|456.88|452.88|456.78|452.78|456.88|452.88|456.77|452.77|17
1624794080000|2021-06-27 11:41:20|456.79|452.79|456.58|452.58|456.79|452.79|456.56|452.56|19
1624794090000|2021-06-27 11:41:30|456.62|452.62|456.7|452.7|456.73|452.73|456.62|452.62|17
1624794100000|2021-06-27 11:41:40|456.69|452.69|456.71|452.71|456.72|452.72|456.68|452.68|22
1624794110000|2021-06-27 11:41:50|456.69|452.69|456.45|452.45|456.7|452.7|456.45|452.45|22
1624794120000|2021-06-27 11:42:00|456.46|452.46|456.08|452.08|456.49|452.49|456.05|452.05|27
1624794130000|2021-06-27 11:42:10|456.1|452.1|456.21|452.21|456.23|452.23|456.1|452.1|15
1624794140000|2021-06-27 11:42:20|456.19|452.19|456.08|452.08|456.19|452.19|456.07|452.07|21
1624794150000|2021-06-27 11:42:30|456.1|452.1|455.89|451.89|456.1|452.1|455.83|451.83|23
1624794160000|2021-06-27 11:42:40|455.87|451.87|455.92|451.92|455.92|451.92|455.83|451.83|22
1624794170000|2021-06-27 11:42:50|455.91|451.91|455.93|451.93|455.93|451.93|455.89|451.89|9
1624794180000|2021-06-27 11:43:00|455.97|451.97|456.57|452.57|456.6|452.6|455.97|451.97|21
1624794190000|2021-06-27 11:43:10|456.53|452.53|456.67|452.67|456.69|452.69|456.53|452.53|23
1624794200000|2021-06-27 11:43:20|456.69|452.69|456.48|452.48|456.69|452.69|456.46|452.46|27
1624794210000|2021-06-27 11:43:30|456.46|452.46|456.47|452.47|456.48|452.48|456.43|452.43|13
1624794220000|2021-06-27 11:43:40|456.48|452.48|456.15|452.15|456.48|452.48|456.14|452.14|21
1624794230000|2021-06-27 11:43:50|456.14|452.14|455.96|451.96|456.2|452.2|455.96|451.96|20
1624794240000|2021-06-27 11:44:00|455.95|451.95|455.96|451.96|455.98|451.98|455.88|451.88|14
1624794250000|2021-06-27 11:44:10|455.97|451.97|455.76|451.76|455.99|451.99|455.76|451.76|21
1624794260000|2021-06-27 11:44:20|455.77|451.77|455.6|451.6|455.77|451.77|455.6|451.6|16
1624794270000|2021-06-27 11:44:30|455.59|451.59|455.74|451.74|455.75|451.75|455.59|451.59|11
1624794280000|2021-06-27 11:44:40|455.73|451.73|455.8|451.8|455.8|451.8|455.72|451.72|10
1624794290000|2021-06-27 11:44:50|455.79|451.79|455.79|451.79|455.8|451.8|455.78|451.78|5
1624794300000|2021-06-27 11:45:00|455.78|451.78|455.85|451.85|455.88|451.88|455.78|451.78|8
1624794310000|2021-06-27 11:45:10|455.84|451.84|456.05|452.05|456.06|452.06|455.84|451.84|13
1624794320000|2021-06-27 11:45:20|456.08|452.08|456.01|452.01|456.08|452.08|456.01|452.01|11
1624794330000|2021-06-27 11:45:30|456|452|455.78|451.78|456|452|455.73|451.73|15
1624794340000|2021-06-27 11:45:40|455.77|451.77|455.66|451.66|455.78|451.78|455.64|451.64|27
1624794350000|2021-06-27 11:45:50|455.65|451.65|455.28|451.28|455.66|451.66|455.28|451.28|15
1624794360000|2021-06-27 11:46:00|455.29|451.29|455.19|451.19|455.33|451.33|455.17|451.17|29
1624794370000|2021-06-27 11:46:10|455.18|451.18|455.28|451.28|455.28|451.28|455.18|451.18|18
1624794380000|2021-06-27 11:46:20|455.27|451.27|455.22|451.22|455.31|451.31|455.22|451.22|17
1624794390000|2021-06-27 11:46:30|455.25|451.25|455.26|451.26|455.26|451.26|455.21|451.21|19
1624794400000|2021-06-27 11:46:40|455.25|451.25|455.19|451.19|455.27|451.27|455.19|451.19|12
1624794410000|2021-06-27 11:46:50|455.18|451.18|455.14|451.14|455.18|451.18|455.07|451.07|14
1624794420000|2021-06-27 11:47:00|455.13|451.13|455.18|451.18|455.19|451.19|455|451|17
1624794430000|2021-06-27 11:47:10|455.17|451.17|455.15|451.15|455.24|451.24|455.15|451.15|18
1624794440000|2021-06-27 11:47:20|455.16|451.16|455.21|451.21|455.23|451.23|455.16|451.16|15
1624794450000|2021-06-27 11:47:30|455.19|451.19|455.48|451.48|455.48|451.48|455.19|451.19|15
1624794460000|2021-06-27 11:47:40|455.47|451.47|455.47|451.47|455.48|451.48|455.45|451.45|11
1624794470000|2021-06-27 11:47:50|455.48|451.48|455.48|451.48|455.48|451.48|455.48|451.48|1
1624794480000|2021-06-27 11:48:00|455.47|451.47|455.45|451.45|455.48|451.48|455.45|451.45|11
1624794490000|2021-06-27 11:48:10|455.43|451.43|455.31|451.31|455.46|451.46|455.29|451.29|18
1624794500000|2021-06-27 11:48:20|455.32|451.32|455.23|451.23|455.32|451.32|455.22|451.22|13
1624794510000|2021-06-27 11:48:30|455.19|451.19|455|451|455.19|451.19|454.99|450.99|23
1624794520000|2021-06-27 11:48:40|454.99|450.99|454.6|450.6|454.99|450.99|454.6|450.6|28
1624794530000|2021-06-27 11:48:50|454.62|450.62|454.41|450.41|454.62|450.62|454.41|450.41|19
1624794540000|2021-06-27 11:49:00|454.38|450.38|454.57|450.57|454.6|450.6|454.33|450.33|17
1624794550000|2021-06-27 11:49:10|454.56|450.56|454.74|450.74|454.76|450.76|454.56|450.56|10
1624794560000|2021-06-27 11:49:20|454.73|450.73|454.55|450.55|454.74|450.74|454.55|450.55|18
1624794570000|2021-06-27 11:49:30|454.54|450.54|454.67|450.67|454.67|450.67|454.51|450.51|21
1624794580000|2021-06-27 11:49:40|454.68|450.68|455.14|451.14|455.14|451.14|454.67|450.67|19
1624794590000|2021-06-27 11:49:50|455.15|451.15|455.28|451.28|455.35|451.35|455.15|451.15|13
1624794600000|2021-06-27 11:50:00|455.29|451.29|455.06|451.06|455.35|451.35|455.06|451.06|21
1624794610000|2021-06-27 11:50:10|455.03|451.03|455.15|451.15|455.16|451.16|455.02|451.02|17
1624794620000|2021-06-27 11:50:20|455.16|451.16|455.09|451.09|455.16|451.16|455.06|451.06|12
1624794630000|2021-06-27 11:50:30|455.1|451.1|455.12|451.12|455.12|451.12|455.09|451.09|14
1624794640000|2021-06-27 11:50:40|455.11|451.11|455.16|451.16|455.16|451.16|455.11|451.11|21
1624794650000|2021-06-27 11:50:50|455.17|451.17|455.16|451.16|455.17|451.17|455.15|451.15|10
1624794660000|2021-06-27 11:51:00|455.17|451.17|455.42|451.42|455.42|451.42|455.17|451.17|8
1624794670000|2021-06-27 11:51:10|455.44|451.44|455.85|451.85|455.85|451.85|455.44|451.44|19
1624794680000|2021-06-27 11:51:20|455.84|451.84|455.86|451.86|455.87|451.87|455.84|451.84|4
1624794690000|2021-06-27 11:51:30|455.87|451.87|456.18|452.18|456.18|452.18|455.86|451.86|8
1624794700000|2021-06-27 11:51:40|456.19|452.19|456.69|452.69|456.79|452.79|456.19|452.19|31
1624794710000|2021-06-27 11:51:50|456.65|452.65|456.59|452.59|456.65|452.65|456.53|452.53|14
1624794720000|2021-06-27 11:52:00|456.6|452.6|456.82|452.82|456.82|452.82|456.59|452.59|13
1624794730000|2021-06-27 11:52:10|456.84|452.84|457.18|453.18|457.19|453.19|456.82|452.82|18
1624794740000|2021-06-27 11:52:20|457.17|453.17|457.27|453.27|457.29|453.29|457.15|453.15|22
1624794750000|2021-06-27 11:52:30|457.26|453.26|457.01|453.01|457.27|453.27|457|453|24
1624794760000|2021-06-27 11:52:40|457.02|453.02|456.78|452.78|457.04|453.04|456.78|452.78|15
1624794770000|2021-06-27 11:52:50|456.73|452.73|456.69|452.69|456.8|452.8|456.67|452.67|16
1624794780000|2021-06-27 11:53:00|456.67|452.67|456.69|452.69|456.7|452.7|456.66|452.66|13
1624794790000|2021-06-27 11:53:10|456.7|452.7|456.96|452.96|456.96|452.96|456.58|452.58|23
1624794800000|2021-06-27 11:53:20|457|453|457.1|453.1|457.15|453.15|457|453|12
1624794810000|2021-06-27 11:53:30|456.93|452.93|457.03|453.03|457.03|453.03|456.82|452.82|17
1624794820000|2021-06-27 11:53:40|457.04|453.04|457.14|453.14|457.19|453.19|457.04|453.04|20
1624794830000|2021-06-27 11:53:50|457.16|453.16|457.28|453.28|457.33|453.33|457.14|453.14|13
1624794840000|2021-06-27 11:54:00|457.29|453.29|457.71|453.71|457.71|453.71|457.28|453.28|16
1624794850000|2021-06-27 11:54:10|457.77|453.77|458|454|458|454|457.74|453.74|15
1624794860000|2021-06-27 11:54:20|457.99|453.99|458.12|454.12|458.14|454.14|457.98|453.98|15
1624794870000|2021-06-27 11:54:30|458.11|454.11|458.03|454.03|458.11|454.11|458|454|23
1624794880000|2021-06-27 11:54:40|458.04|454.04|458.16|454.16|458.16|454.16|457.99|453.99|14
1624794890000|2021-06-27 11:54:50|458.28|454.28|458.4|454.4|458.5|454.5|458.28|454.28|20
1624794900000|2021-06-27 11:55:00|458.41|454.41|458.57|454.57|458.57|454.57|458.36|454.36|16
1624794910000|2021-06-27 11:55:10|458.59|454.59|458.63|454.63|458.64|454.64|458.58|454.58|11
1624794920000|2021-06-27 11:55:20|458.64|454.64|459.11|455.11|459.45|455.45|458.64|454.64|26
1624794930000|2021-06-27 11:55:30|459.05|455.05|458.94|454.94|459.05|455.05|458.94|454.94|23
1624794940000|2021-06-27 11:55:40|458.88|454.88|458.85|454.85|458.9|454.9|458.82|454.82|15
1624794950000|2021-06-27 11:55:50|458.87|454.87|458.95|454.95|459.01|455.01|458.86|454.86|22
1624794960000|2021-06-27 11:56:00|458.94|454.94|458.87|454.87|458.97|454.97|458.83|454.83|24
1624794970000|2021-06-27 11:56:10|458.86|454.86|458.6|454.6|458.88|454.88|458.59|454.59|21
1624794980000|2021-06-27 11:56:20|458.59|454.59|458.62|454.62|458.67|454.67|458.57|454.57|24
1624794990000|2021-06-27 11:56:30|458.61|454.61|458.58|454.58|458.61|454.61|458.57|454.57|8
1624795000000|2021-06-27 11:56:40|458.57|454.57|458.43|454.43|458.58|454.58|458.43|454.43|15
1624795010000|2021-06-27 11:56:50|458.42|454.42|458.2|454.2|458.46|454.46|458.19|454.19|22
1624795020000|2021-06-27 11:57:00|458.18|454.18|458.35|454.35|458.47|454.47|458.14|454.14|28
1624795030000|2021-06-27 11:57:10|458.39|454.39|458.18|454.18|458.39|454.39|458.18|454.18|16
1624795040000|2021-06-27 11:57:20|458.17|454.17|457.33|453.33|458.17|454.17|457.33|453.33|31
1624795050000|2021-06-27 11:57:30|457.34|453.34|457.13|453.13|457.34|453.34|457.13|453.13|23
1624795060000|2021-06-27 11:57:40|457.14|453.14|457.06|453.06|457.17|453.17|457.04|453.04|17
1624795070000|2021-06-27 11:57:50|457.07|453.07|457.03|453.03|457.08|453.08|457.02|453.02|16
1624795080000|2021-06-27 11:58:00|457.02|453.02|457.03|453.03|457.05|453.05|456.96|452.96|18
1624795090000|2021-06-27 11:58:10|457.05|453.05|457.17|453.17|457.18|453.18|457.05|453.05|11
1624795100000|2021-06-27 11:58:20|457.16|453.16|457.29|453.29|457.3|453.3|457.16|453.16|5
1624795110000|2021-06-27 11:58:30|457.28|453.28|457.09|453.09|457.28|453.28|457.09|453.09|21
1624795120000|2021-06-27 11:58:40|457.1|453.1|457.13|453.13|457.15|453.15|457.1|453.1|13
1624795130000|2021-06-27 11:58:50|457.11|453.11|457.09|453.09|457.11|453.11|457.08|453.08|10
1624795140000|2021-06-27 11:59:00|457.13|453.13|457.2|453.2|457.2|453.2|457.11|453.11|9
1624795150000|2021-06-27 11:59:10|457.21|453.21|457.3|453.3|457.3|453.3|457.21|453.21|8
1624795160000|2021-06-27 11:59:20|457.29|453.29|457.26|453.26|457.29|453.29|457.25|453.25|12
1624795170000|2021-06-27 11:59:30|457.27|453.27|457.03|453.03|457.27|453.27|457.03|453.03|19
1624795180000|2021-06-27 11:59:40|457.04|453.04|457|453|457.05|453.05|456.99|452.99|13
1624795190000|2021-06-27 11:59:50|456.99|452.99|457.25|453.25|457.25|453.25|456.98|452.98|15
1624795200000|2021-06-27 12:00:00|457.26|453.26|458.06|454.06|458.06|454.06|457.26|453.26|24
1624795210000|2021-06-27 12:00:10|458.04|454.04|457.77|453.77|458.05|454.05|457.75|453.75|20
1624795220000|2021-06-27 12:00:20|457.75|453.75|458.43|454.43|458.49|454.49|457.72|453.72|26
1624795230000|2021-06-27 12:00:30|458.39|454.39|458.17|454.17|458.44|454.44|458.17|454.17|29
1624795240000|2021-06-27 12:00:40|458.15|454.15|457.29|453.29|458.15|454.15|457.29|453.29|31
1624795250000|2021-06-27 12:00:50|457.32|453.32|456.91|452.91|457.33|453.33|456.91|452.91|35
1624795260000|2021-06-27 12:01:00|456.88|452.88|456.17|452.17|456.88|452.88|456.16|452.16|24
1624795270000|2021-06-27 12:01:10|456.16|452.16|456.01|452.01|456.25|452.25|455.74|451.74|31
1624795280000|2021-06-27 12:01:20|455.88|451.88|455.91|451.91|455.92|451.92|455.8|451.8|20
1624795290000|2021-06-27 12:01:30|455.9|451.9|456.29|452.29|456.33|452.33|455.9|451.9|21
1624795300000|2021-06-27 12:01:40|456.42|452.42|456.22|452.22|456.49|452.49|456.18|452.18|25
1624795310000|2021-06-27 12:01:50|456.21|452.21|455.9|451.9|456.21|452.21|455.89|451.89|20
1624795320000|2021-06-27 12:02:00|455.93|451.93|456.39|452.39|456.4|452.4|455.93|451.93|20
1624795330000|2021-06-27 12:02:10|456.37|452.37|456.08|452.08|456.38|452.38|456.07|452.07|16
1624795340000|2021-06-27 12:02:20|456.07|452.07|456.19|452.19|456.2|452.2|456.07|452.07|23
1624795350000|2021-06-27 12:02:30|456.2|452.2|456.07|452.07|456.22|452.22|456.07|452.07|18
1624795360000|2021-06-27 12:02:40|456.08|452.08|456.22|452.22|456.22|452.22|456.07|452.07|10
1624795370000|2021-06-27 12:02:50|456.26|452.26|456.19|452.19|456.3|452.3|456.19|452.19|14
1624795380000|2021-06-27 12:03:00|456.21|452.21|456.23|452.23|456.25|452.25|456.21|452.21|14
1624795390000|2021-06-27 12:03:10|456.24|452.24|456.36|452.36|456.37|452.37|456.22|452.22|12
1624795400000|2021-06-27 12:03:20|456.35|452.35|456.44|452.44|456.44|452.44|456.35|452.35|6
1624795410000|2021-06-27 12:03:30|456.43|452.43|456.39|452.39|456.43|452.43|456.35|452.35|14
1624795420000|2021-06-27 12:03:40|456.42|452.42|456.37|452.37|456.43|452.43|456.37|452.37|7
1624795430000|2021-06-27 12:03:50|456.38|452.38|456.48|452.48|456.49|452.49|456.38|452.38|13
1624795440000|2021-06-27 12:04:00|456.47|452.47|456.19|452.19|456.48|452.48|456.19|452.19|18
1624795450000|2021-06-27 12:04:10|456.18|452.18|455.98|451.98|456.19|452.19|455.98|451.98|19
1624795460000|2021-06-27 12:04:20|455.97|451.97|456.18|452.18|456.18|452.18|455.96|451.96|13
1624795470000|2021-06-27 12:04:30|456.19|452.19|456.02|452.02|456.2|452.2|455.99|451.99|19
1624795480000|2021-06-27 12:04:40|456.03|452.03|456.12|452.12|456.12|452.12|455.95|451.95|23
1624795490000|2021-06-27 12:04:50|456.11|452.11|456.03|452.03|456.11|452.11|456.03|452.03|15
1624795500000|2021-06-27 12:05:00|456.04|452.04|456.43|452.43|456.47|452.47|456.03|452.03|21
1624795510000|2021-06-27 12:05:10|456.42|452.42|456.41|452.41|456.45|452.45|456.41|452.41|8
1624795520000|2021-06-27 12:05:20|456.4|452.4|456.44|452.44|456.44|452.44|456.3|452.3|16
1624795530000|2021-06-27 12:05:30|456.42|452.42|456.41|452.41|456.44|452.44|456.39|452.39|17
1624795540000|2021-06-27 12:05:40|456.43|452.43|456.22|452.22|456.43|452.43|456.2|452.2|18
1624795550000|2021-06-27 12:05:50|456.21|452.21|456.22|452.22|456.24|452.24|456.21|452.21|10
1624795560000|2021-06-27 12:06:00|456.24|452.24|456.32|452.32|456.34|452.34|456.21|452.21|11
1624795570000|2021-06-27 12:06:10|456.33|452.33|456.32|452.32|456.4|452.4|456.31|452.31|13
1624795580000|2021-06-27 12:06:20|456.31|452.31|456.39|452.39|456.4|452.4|456.31|452.31|16
1624795590000|2021-06-27 12:06:30|456.38|452.38|456.66|452.66|456.66|452.66|456.38|452.38|6
1624795600000|2021-06-27 12:06:40|456.67|452.67|456.98|452.98|456.99|452.99|456.67|452.67|18
1624795610000|2021-06-27 12:06:50|456.99|452.99|456.9|452.9|457|453|456.86|452.86|18
1624795620000|2021-06-27 12:07:00|456.89|452.89|456.7|452.7|456.89|452.89|456.67|452.67|14
1624795630000|2021-06-27 12:07:10|456.72|452.72|456.8|452.8|456.81|452.81|456.71|452.71|26
1624795640000|2021-06-27 12:07:20|456.82|452.82|456.88|452.88|456.88|452.88|456.82|452.82|3
1624795650000|2021-06-27 12:07:30|456.92|452.92|456.99|452.99|456.99|452.99|456.92|452.92|4
1624795660000|2021-06-27 12:07:40|457|453|457.08|453.08|457.08|453.08|456.92|452.92|14
1624795670000|2021-06-27 12:07:50|457.17|453.17|457.5|453.5|457.51|453.51|457.17|453.17|12
1624795680000|2021-06-27 12:08:00|457.51|453.51|457.47|453.47|457.51|453.51|457.43|453.43|13
1624795690000|2021-06-27 12:08:10|457.48|453.48|457.37|453.37|457.48|453.48|457.33|453.33|19
1624795700000|2021-06-27 12:08:20|457.35|453.35|457.31|453.31|457.36|453.36|457.28|453.28|8
1624795710000|2021-06-27 12:08:30|457.32|453.32|457.4|453.4|457.41|453.41|457.31|453.31|17
1624795720000|2021-06-27 12:08:40|457.41|453.41|457.15|453.15|457.44|453.44|457.12|453.12|15
1624795730000|2021-06-27 12:08:50|457.17|453.17|457.25|453.25|457.25|453.25|457.14|453.14|18
1624795740000|2021-06-27 12:09:00|457.24|453.24|457.29|453.29|457.29|453.29|457.23|453.23|9
1624795750000|2021-06-27 12:09:10|457.3|453.3|457.42|453.42|457.42|453.42|457.3|453.3|10
1624795760000|2021-06-27 12:09:20|457.44|453.44|457.51|453.51|457.51|453.51|457.44|453.44|7
1624795770000|2021-06-27 12:09:30|457.53|453.53|457.52|453.52|457.68|453.68|457.52|453.52|12
1624795780000|2021-06-27 12:09:40|457.53|453.53|457.6|453.6|457.61|453.61|457.5|453.5|20
1624795790000|2021-06-27 12:09:50|457.56|453.56|457.6|453.6|457.65|453.65|457.53|453.53|22
1624795800000|2021-06-27 12:10:00|457.61|453.61|457.61|453.61|457.62|453.62|457.59|453.59|16
1624795810000|2021-06-27 12:10:10|457.6|453.6|457.19|453.19|457.6|453.6|457.19|453.19|25
1624795820000|2021-06-27 12:10:20|457.18|453.18|456.91|452.91|457.21|453.21|456.88|452.88|25
1624795830000|2021-06-27 12:10:30|456.95|452.95|456.56|452.56|457.19|453.19|456.54|452.54|34
1624795840000|2021-06-27 12:10:40|456.55|452.55|456.36|452.36|456.56|452.56|456.36|452.36|16
1624795850000|2021-06-27 12:10:50|456.39|452.39|456.78|452.78|456.85|452.85|456.39|452.39|26
1624795860000|2021-06-27 12:11:00|456.77|452.77|456.86|452.86|456.86|452.86|456.73|452.73|19
1624795870000|2021-06-27 12:11:10|456.87|452.87|457.16|453.16|457.16|453.16|456.87|452.87|20
1624795880000|2021-06-27 12:11:20|457.18|453.18|457.36|453.36|457.36|453.36|457.18|453.18|19
1624795890000|2021-06-27 12:11:30|457.35|453.35|457.34|453.34|457.35|453.35|457.19|453.19|17
1624795900000|2021-06-27 12:11:40|457.36|453.36|457.4|453.4|457.4|453.4|457.36|453.36|2
1624795910000|2021-06-27 12:11:50|457.39|453.39|457.35|453.35|457.4|453.4|457.21|453.21|26
1624795920000|2021-06-27 12:12:00|457.36|453.36|457.35|453.35|457.39|453.39|457.3|453.3|19
1624795930000|2021-06-27 12:12:10|457.36|453.36|457.83|453.83|457.83|453.83|457.36|453.36|19
1624795940000|2021-06-27 12:12:20|457.84|453.84|457.66|453.66|457.84|453.84|457.63|453.63|18
1624795950000|2021-06-27 12:12:30|457.7|453.7|457.71|453.71|457.73|453.73|457.69|453.69|9
1624795960000|2021-06-27 12:12:40|457.7|453.7|457.71|453.71|457.71|453.71|457.65|453.65|19
1624795970000|2021-06-27 12:12:50|457.72|453.72|457.98|453.98|458.01|454.01|457.72|453.72|24
1624795980000|2021-06-27 12:13:00|457.97|453.97|457.77|453.77|457.97|453.97|457.72|453.72|28
1624795990000|2021-06-27 12:13:10|457.76|453.76|457.84|453.84|457.84|453.84|457.73|453.73|13
1624796000000|2021-06-27 12:13:20|457.87|453.87|457.88|453.88|457.9|453.9|457.84|453.84|14
1624796010000|2021-06-27 12:13:30|457.87|453.87|458.1|454.1|458.11|454.11|457.86|453.86|23
1624796020000|2021-06-27 12:13:40|458.08|454.08|458.04|454.04|458.11|454.11|458.04|454.04|12
1624796030000|2021-06-27 12:13:50|458.02|454.02|458.03|454.03|458.06|454.06|457.99|453.99|18
1624796040000|2021-06-27 12:14:00|458.05|454.05|457.83|453.83|458.06|454.06|457.77|453.77|26
1624796050000|2021-06-27 12:14:10|457.87|453.87|457.69|453.69|457.92|453.92|457.61|453.61|23
1624796060000|2021-06-27 12:14:20|457.71|453.71|457.75|453.75|457.75|453.75|457.71|453.71|3
1624796070000|2021-06-27 12:14:30|457.78|453.78|457.85|453.85|457.91|453.91|457.78|453.78|16
1624796080000|2021-06-27 12:14:40|457.84|453.84|457.57|453.57|457.84|453.84|457.52|453.52|22
1624796090000|2021-06-27 12:14:50|457.56|453.56|457.57|453.57|457.57|453.57|457.53|453.53|11
1624796100000|2021-06-27 12:15:00|457.58|453.58|457.92|453.92|457.94|453.94|457.58|453.58|10
1624796110000|2021-06-27 12:15:10|457.88|453.88|457.96|453.96|457.96|453.96|457.88|453.88|5
1624796120000|2021-06-27 12:15:20|457.95|453.95|458.04|454.04|458.04|454.04|457.95|453.95|12
1624796130000|2021-06-27 12:15:30|458.03|454.03|458.04|454.04|458.04|454.04|458.02|454.02|4
1624796140000|2021-06-27 12:15:40|458.02|454.02|457.94|453.94|458.02|454.02|457.87|453.87|22
1624796150000|2021-06-27 12:15:50|457.95|453.95|457.97|453.97|457.99|453.99|457.93|453.93|17
1624796160000|2021-06-27 12:16:00|457.98|453.98|458.12|454.12|458.12|454.12|457.98|453.98|12
1624796170000|2021-06-27 12:16:10|458.11|454.11|458.56|454.56|458.57|454.57|458.11|454.11|22
1624796180000|2021-06-27 12:16:20|458.57|454.57|458.37|454.37|458.58|454.58|458.37|454.37|22
1624796190000|2021-06-27 12:16:30|458.36|454.36|458.15|454.15|458.36|454.36|458.1|454.1|31
1624796200000|2021-06-27 12:16:40|458.16|454.16|458.27|454.27|458.31|454.31|458.14|454.14|28
1624796210000|2021-06-27 12:16:50|458.26|454.26|458.42|454.42|458.43|454.43|458.25|454.25|22
1624796220000|2021-06-27 12:17:00|458.45|454.45|458.46|454.46|458.48|454.48|458.42|454.42|17
1624796230000|2021-06-27 12:17:10|458.45|454.45|459.01|455.01|459.04|455.04|458.45|454.45|33
1624796240000|2021-06-27 12:17:20|459.02|455.02|459.03|455.03|459.05|455.05|458.99|454.99|19
1624796250000|2021-06-27 12:17:30|459.04|455.04|459.37|455.37|459.38|455.38|459.02|455.02|20
1624796260000|2021-06-27 12:17:40|459.36|455.36|459.46|455.46|459.46|455.46|459.3|455.3|19
1624796270000|2021-06-27 12:17:50|459.47|455.47|459.56|455.56|459.57|455.57|459.45|455.45|11
1624796280000|2021-06-27 12:18:00|459.55|455.55|459.22|455.22|459.62|455.62|459.22|455.22|22
1624796290000|2021-06-27 12:18:10|459.21|455.21|459.31|455.31|459.31|455.31|459.14|455.14|15
1624796300000|2021-06-27 12:18:20|459.33|455.33|459.4|455.4|459.46|455.46|459.33|455.33|15
1624796310000|2021-06-27 12:18:30|459.39|455.39|459.44|455.44|459.47|455.47|459.36|455.36|16
1624796320000|2021-06-27 12:18:40|459.4|455.4|459.45|455.45|459.45|455.45|459.38|455.38|15
1624796330000|2021-06-27 12:18:50|459.46|455.46|459.61|455.61|459.64|455.64|459.46|455.46|15
1624796340000|2021-06-27 12:19:00|459.6|455.6|459.59|455.59|459.61|455.61|459.57|455.57|11
1624796350000|2021-06-27 12:19:10|459.6|455.6|459.6|455.6|459.61|455.61|459.59|455.59|7
1624796360000|2021-06-27 12:19:20|459.59|455.59|459.7|455.7|459.74|455.74|459.59|455.59|14
1624796370000|2021-06-27 12:19:30|459.71|455.71|459.53|455.53|459.73|455.73|459.53|455.53|17
1624796380000|2021-06-27 12:19:40|459.61|455.61|459.66|455.66|459.7|455.7|459.61|455.61|21
1624796390000|2021-06-27 12:19:50|459.65|455.65|459.65|455.65|459.67|455.67|459.64|455.64|9
1624796400000|2021-06-27 12:20:00|459.66|455.66|459.61|455.61|459.66|455.66|459.61|455.61|13
1624796410000|2021-06-27 12:20:10|459.6|455.6|459.53|455.53|459.6|455.6|459.53|455.53|11
1624796420000|2021-06-27 12:20:20|459.52|455.52|459.4|455.4|459.52|455.52|459.34|455.34|11
1624796430000|2021-06-27 12:20:30|459.41|455.41|459.39|455.39|459.5|455.5|459.39|455.39|19
1624796440000|2021-06-27 12:20:40|459.4|455.4|459.38|455.38|459.41|455.41|459.36|455.36|14
1624796450000|2021-06-27 12:20:50|459.36|455.36|459.3|455.3|459.37|455.37|459.3|455.3|11
1624796460000|2021-06-27 12:21:00|459.4|455.4|459.65|455.65|459.65|455.65|459.4|455.4|18
1624796470000|2021-06-27 12:21:10|459.64|455.64|459.66|455.66|459.66|455.66|459.64|455.64|2
1624796480000|2021-06-27 12:21:20|459.65|455.65|459.59|455.59|459.65|455.65|459.56|455.56|14
1624796490000|2021-06-27 12:21:30|459.58|455.58|459.59|455.59|459.59|455.59|459.58|455.58|6
1624796500000|2021-06-27 12:21:40|459.58|455.58|459.5|455.5|459.58|455.58|459.47|455.47|19
1624796510000|2021-06-27 12:21:50|459.51|455.51|459.51|455.51|459.51|455.51|459.5|455.5|7
1624796520000|2021-06-27 12:22:00|459.5|455.5|459.35|455.35|459.5|455.5|459.3|455.3|21
1624796530000|2021-06-27 12:22:10|459.34|455.34|459.48|455.48|459.53|455.53|459.34|455.34|22
1624796540000|2021-06-27 12:22:20|459.49|455.49|459.47|455.47|459.54|455.54|459.47|455.47|13
1624796550000|2021-06-27 12:22:30|459.45|455.45|459.44|455.44|459.48|455.48|459.42|455.42|18
1624796560000|2021-06-27 12:22:40|459.43|455.43|459.34|455.34|459.43|455.43|459.28|455.28|17
1624796570000|2021-06-27 12:22:50|459.33|455.33|459.34|455.34|459.38|455.38|459.3|455.3|18
1624796580000|2021-06-27 12:23:00|459.33|455.33|459.48|455.48|459.49|455.49|459.31|455.31|18
1624796590000|2021-06-27 12:23:10|459.47|455.47|459.38|455.38|459.51|455.51|459.37|455.37|23
1624796600000|2021-06-27 12:23:20|459.39|455.39|459.47|455.47|459.48|455.48|459.38|455.38|11
1624796610000|2021-06-27 12:23:30|459.49|455.49|459.44|455.44|459.52|455.52|459.43|455.43|16
1624796620000|2021-06-27 12:23:40|459.49|455.49|459.5|455.5|459.5|455.5|459.48|455.48|8
1624796630000|2021-06-27 12:23:50|459.51|455.51|459.57|455.57|459.69|455.69|459.5|455.5|17
1624796640000|2021-06-27 12:24:00|459.56|455.56|459.53|455.53|459.57|455.57|459.48|455.48|17
1624796650000|2021-06-27 12:24:10|459.45|455.45|459.55|455.55|459.55|455.55|459.42|455.42|15
1624796660000|2021-06-27 12:24:20|459.57|455.57|459.38|455.38|459.59|455.59|459.38|455.38|23
1624796670000|2021-06-27 12:24:30|459.37|455.37|460|456|460|456|459.31|455.31|24
1624796680000|2021-06-27 12:24:40|460.02|456.02|459.85|455.85|460.03|456.03|459.82|455.82|28
1624796690000|2021-06-27 12:24:50|459.87|455.87|459.9|455.9|459.92|455.92|459.85|455.85|16
1624796700000|2021-06-27 12:25:00|459.91|455.91|459.87|455.87|459.92|455.92|459.87|455.87|14
1624796710000|2021-06-27 12:25:10|459.93|455.93|460.29|456.29|460.29|456.29|459.9|455.9|16
1624796720000|2021-06-27 12:25:20|460.28|456.28|460.38|456.38|460.39|456.39|460.18|456.18|26
1624796730000|2021-06-27 12:25:30|460.37|456.37|460.18|456.18|460.37|456.37|460.17|456.17|25
1624796740000|2021-06-27 12:25:40|460.15|456.15|460.21|456.21|460.21|456.21|460.09|456.09|13
1624796750000|2021-06-27 12:25:50|460.19|456.19|460.27|456.27|460.3|456.3|460.19|456.19|18
1624796760000|2021-06-27 12:26:00|460.29|456.29|460.22|456.22|460.29|456.29|460.19|456.19|25
1624796770000|2021-06-27 12:26:10|460.2|456.2|460.19|456.19|460.2|456.2|460.16|456.16|26
1624796780000|2021-06-27 12:26:20|460.21|456.21|460.01|456.01|460.24|456.24|459.96|455.96|25
1624796790000|2021-06-27 12:26:30|460|456|459.98|455.98|460|456|459.95|455.95|16
1624796800000|2021-06-27 12:26:40|459.96|455.96|459.92|455.92|459.98|455.98|459.9|455.9|11
1624796810000|2021-06-27 12:26:50|459.93|455.93|459.94|455.94|459.94|455.94|459.9|455.9|11
1624796820000|2021-06-27 12:27:00|459.93|455.93|459.93|455.93|459.94|455.94|459.91|455.91|21
1624796830000|2021-06-27 12:27:10|459.91|455.91|459.88|455.88|459.98|455.98|459.88|455.88|28
1624796840000|2021-06-27 12:27:20|459.86|455.86|459.67|455.67|459.86|455.86|459.61|455.61|23
1624796850000|2021-06-27 12:27:30|459.72|455.72|459.88|455.88|459.88|455.88|459.7|455.7|16
1624796860000|2021-06-27 12:27:40|459.89|455.89|459.91|455.91|459.91|455.91|459.87|455.87|11
1624796870000|2021-06-27 12:27:50|459.94|455.94|459.93|455.93|459.94|455.94|459.89|455.89|17
1624796880000|2021-06-27 12:28:00|459.92|455.92|459.9|455.9|459.93|455.93|459.89|455.89|10
1624796890000|2021-06-27 12:28:10|459.93|455.93|459.94|455.94|459.95|455.95|459.92|455.92|16
1624796900000|2021-06-27 12:28:20|459.93|455.93|459.82|455.82|459.93|455.93|459.77|455.77|15
1624796910000|2021-06-27 12:28:30|459.81|455.81|459.76|455.76|459.81|455.81|459.73|455.73|19
1624796920000|2021-06-27 12:28:40|459.77|455.77|459.78|455.78|459.79|455.79|459.75|455.75|22
1624796930000|2021-06-27 12:28:50|459.77|455.77|459.78|455.78|459.79|455.79|459.77|455.77|12
1624796940000|2021-06-27 12:29:00|459.77|455.77|459.77|455.77|459.79|455.79|459.77|455.77|21
1624796950000|2021-06-27 12:29:10|459.78|455.78|459.81|455.81|459.81|455.81|459.77|455.77|10
1624796960000|2021-06-27 12:29:20|459.82|455.82|459.82|455.82|459.86|455.86|459.82|455.82|8
1624796970000|2021-06-27 12:29:30|459.81|455.81|459.82|455.82|459.83|455.83|459.81|455.81|12
1624796980000|2021-06-27 12:29:40|459.83|455.83|459.88|455.88|459.88|455.88|459.83|455.83|7
1624796990000|2021-06-27 12:29:50|459.86|455.86|460.17|456.17|460.17|456.17|459.86|455.86|14
1624797000000|2021-06-27 12:30:00|460.18|456.18|460.23|456.23|460.31|456.31|460.18|456.18|24
1624797010000|2021-06-27 12:30:10|460.24|456.24|460.72|456.72|460.74|456.74|460.23|456.23|17
1624797020000|2021-06-27 12:30:20|460.68|456.68|460.51|456.51|460.68|456.68|460.46|456.46|26
1624797030000|2021-06-27 12:30:30|460.5|456.5|460.34|456.34|460.5|456.5|460.21|456.21|27
1624797040000|2021-06-27 12:30:40|460.36|456.36|460.51|456.51|460.7|456.7|460.36|456.36|30
1624797050000|2021-06-27 12:30:50|460.5|456.5|460.39|456.39|460.5|456.5|460.3|456.3|16
1624797060000|2021-06-27 12:31:00|460.4|456.4|460.36|456.36|460.4|456.4|460.35|456.35|14
1624797070000|2021-06-27 12:31:10|460.35|456.35|460.36|456.36|460.36|456.36|460.35|456.35|4
1624797080000|2021-06-27 12:31:20|460.37|456.37|460.39|456.39|460.4|456.4|460.37|456.37|7
1624797090000|2021-06-27 12:31:30|460.4|456.4|460.54|456.54|460.67|456.67|460.38|456.38|17
1624797100000|2021-06-27 12:31:40|460.55|456.55|460.32|456.32|460.55|456.55|460.32|456.32|21
1624797110000|2021-06-27 12:31:50|460.31|456.31|460.35|456.35|460.35|456.35|460.2|456.2|20
1624797120000|2021-06-27 12:32:00|460.36|456.36|460.5|456.5|460.57|456.57|460.34|456.34|18
1624797130000|2021-06-27 12:32:10|460.47|456.47|460.53|456.53|460.53|456.53|460.45|456.45|20
1624797140000|2021-06-27 12:32:20|460.55|456.55|460.68|456.68|460.74|456.74|460.55|456.55|24
1624797150000|2021-06-27 12:32:30|460.67|456.67|460.73|456.73|460.74|456.74|460.66|456.66|24
1624797160000|2021-06-27 12:32:40|460.71|456.71|460.68|456.68|460.72|456.72|460.65|456.65|17
1624797170000|2021-06-27 12:32:50|460.67|456.67|460.65|456.65|460.72|456.72|460.65|456.65|16
1624797180000|2021-06-27 12:33:00|460.67|456.67|460.75|456.75|460.75|456.75|460.65|456.65|14
1624797190000|2021-06-27 12:33:10|460.74|456.74|460.78|456.78|460.79|456.79|460.69|456.69|19
1624797200000|2021-06-27 12:33:20|460.8|456.8|461.41|457.41|461.5|457.5|460.8|456.8|28
1624797210000|2021-06-27 12:33:30|461.36|457.36|461.91|457.91|461.91|457.91|461.26|457.26|31
1624797220000|2021-06-27 12:33:40|461.93|457.93|461.74|457.74|461.93|457.93|461.54|457.54|20
1624797230000|2021-06-27 12:33:50|461.73|457.73|461.68|457.68|461.75|457.75|461.68|457.68|8
1624797240000|2021-06-27 12:34:00|461.69|457.69|461.37|457.37|461.69|457.69|461.37|457.37|25
1624797250000|2021-06-27 12:34:10|461.31|457.31|461.54|457.54|461.54|457.54|461.31|457.31|28
1624797260000|2021-06-27 12:34:20|461.52|457.52|461.6|457.6|461.61|457.61|461.51|457.51|20
1624797270000|2021-06-27 12:34:30|461.61|457.61|461.81|457.81|461.82|457.82|461.61|457.61|23
1624797280000|2021-06-27 12:34:40|461.8|457.8|461.8|457.8|461.82|457.82|461.78|457.78|14
1624797290000|2021-06-27 12:34:50|461.79|457.79|461.38|457.38|461.8|457.8|461.38|457.38|25
1624797300000|2021-06-27 12:35:00|461.39|457.39|461.29|457.29|461.42|457.42|461.29|457.29|20
1624797310000|2021-06-27 12:35:10|461.27|457.27|461.02|457.02|461.29|457.29|460.91|456.91|27
1624797320000|2021-06-27 12:35:20|461.03|457.03|461.2|457.2|461.21|457.21|460.93|456.93|21
1624797330000|2021-06-27 12:35:30|461.21|457.21|461.54|457.54|461.54|457.54|461.19|457.19|24
1624797340000|2021-06-27 12:35:40|461.56|457.56|461.43|457.43|461.58|457.58|461.43|457.43|19
1624797350000|2021-06-27 12:35:50|461.44|457.44|461.53|457.53|461.53|457.53|461.44|457.44|7
1624797360000|2021-06-27 12:36:00|461.55|457.55|461.38|457.38|461.57|457.57|461.37|457.37|14
1624797370000|2021-06-27 12:36:10|461.39|457.39|461.16|457.16|461.4|457.4|461.16|457.16|29
1624797380000|2021-06-27 12:36:20|461.18|457.18|461.09|457.09|461.19|457.19|461.08|457.08|26
1624797390000|2021-06-27 12:36:30|461.08|457.08|461.08|457.08|461.18|457.18|461.06|457.06|21
1624797400000|2021-06-27 12:36:40|461.1|457.1|461|457|461.12|457.12|460.99|456.99|17
1624797410000|2021-06-27 12:36:50|460.94|456.94|460.8|456.8|460.94|456.94|460.78|456.78|22
1624797420000|2021-06-27 12:37:00|460.82|456.82|460.84|456.84|460.86|456.86|460.79|456.79|17
1624797430000|2021-06-27 12:37:10|460.82|456.82|460.82|456.82|460.86|456.86|460.8|456.8|24
1624797440000|2021-06-27 12:37:20|460.8|456.8|460.85|456.85|460.86|456.86|460.79|456.79|14
1624797450000|2021-06-27 12:37:30|460.84|456.84|460.86|456.86|460.86|456.86|460.8|456.8|12
1624797460000|2021-06-27 12:37:40|460.85|456.85|460.85|456.85|460.86|456.86|460.84|456.84|9
1624797470000|2021-06-27 12:37:50|460.84|456.84|460.94|456.94|460.94|456.94|460.83|456.83|16
1624797480000|2021-06-27 12:38:00|460.95|456.95|461.23|457.23|461.28|457.28|460.95|456.95|16
1624797490000|2021-06-27 12:38:10|461.22|457.22|460.96|456.96|461.22|457.22|460.95|456.95|16
1624797500000|2021-06-27 12:38:20|460.94|456.94|460.93|456.93|460.96|456.96|460.93|456.93|10
1624797510000|2021-06-27 12:38:30|460.92|456.92|460.88|456.88|460.96|456.96|460.86|456.86|16
1624797520000|2021-06-27 12:38:40|460.84|456.84|460.77|456.77|460.85|456.85|460.77|456.77|10
1624797530000|2021-06-27 12:38:50|460.78|456.78|460.64|456.64|460.78|456.78|460.64|456.64|8
1624797540000|2021-06-27 12:39:00|460.65|456.65|460.67|456.67|460.67|456.67|460.59|456.59|11
1624797550000|2021-06-27 12:39:10|460.7|456.7|461.22|457.22|461.23|457.23|460.7|456.7|22
1624797560000|2021-06-27 12:39:20|461.24|457.24|461.09|457.09|461.24|457.24|461.09|457.09|18
1624797570000|2021-06-27 12:39:30|461.13|457.13|461.05|457.05|461.15|457.15|460.94|456.94|14
1624797580000|2021-06-27 12:39:40|461.06|457.06|460.94|456.94|461.07|457.07|460.91|456.91|11
1624797590000|2021-06-27 12:39:50|460.9|456.9|460.91|456.91|460.95|456.95|460.9|456.9|18
1624797600000|2021-06-27 12:40:00|460.9|456.9|460.91|456.91|460.94|456.94|460.89|456.89|14
1624797610000|2021-06-27 12:40:10|460.92|456.92|460.86|456.86|460.94|456.94|460.86|456.86|11
1624797620000|2021-06-27 12:40:20|460.87|456.87|460.65|456.65|460.87|456.87|460.64|456.64|16
1624797630000|2021-06-27 12:40:30|460.64|456.64|460.47|456.47|460.64|456.64|460.45|456.45|14
1624797640000|2021-06-27 12:40:40|460.48|456.48|460.29|456.29|460.48|456.48|460.29|456.29|7
1624797650000|2021-06-27 12:40:50|460.3|456.3|460.13|456.13|460.31|456.31|460.02|456.02|16
1624797660000|2021-06-27 12:41:00|460.14|456.14|460.14|456.14|460.15|456.15|460.1|456.1|12
1624797670000|2021-06-27 12:41:10|460.15|456.15|459.93|455.93|460.15|456.15|459.93|455.93|17
1624797680000|2021-06-27 12:41:20|459.92|455.92|459.89|455.89|459.97|455.97|459.75|455.75|30
1624797690000|2021-06-27 12:41:30|459.86|455.86|459.77|455.77|459.89|455.89|459.76|455.76|20
1624797700000|2021-06-27 12:41:40|459.79|455.79|460|456|460|456|459.77|455.77|15
1624797710000|2021-06-27 12:41:50|459.99|455.99|459.98|455.98|460.05|456.05|459.98|455.98|15
1624797720000|2021-06-27 12:42:00|459.97|455.97|460|456|460.04|456.04|459.97|455.97|10
1624797730000|2021-06-27 12:42:10|460.02|456.02|460.23|456.23|460.23|456.23|459.99|455.99|20
1624797740000|2021-06-27 12:42:20|460.22|456.22|460.19|456.19|460.25|456.25|460.18|456.18|9
1624797750000|2021-06-27 12:42:30|460.2|456.2|460.35|456.35|460.35|456.35|460.19|456.19|18
1624797760000|2021-06-27 12:42:40|460.36|456.36|460.33|456.33|460.37|456.37|460.25|456.25|29
1624797770000|2021-06-27 12:42:50|460.27|456.27|460.34|456.34|460.35|456.35|460.26|456.26|24
1624797780000|2021-06-27 12:43:00|460.35|456.35|460.45|456.45|460.45|456.45|460.32|456.32|16
1624797790000|2021-06-27 12:43:10|460.43|456.43|461.02|457.02|461.02|457.02|460.43|456.43|20
1624797800000|2021-06-27 12:43:20|461.03|457.03|461.08|457.08|461.11|457.11|461.03|457.03|18
1624797810000|2021-06-27 12:43:30|461.09|457.09|461.01|457.01|461.11|457.11|461.01|457.01|12
1624797820000|2021-06-27 12:43:40|461.02|457.02|461.08|457.08|461.09|457.09|461.02|457.02|17
1624797830000|2021-06-27 12:43:50|461.07|457.07|460.72|456.72|461.07|457.07|460.72|456.72|13
1624797840000|2021-06-27 12:44:00|460.74|456.74|460.84|456.84|460.84|456.84|460.67|456.67|21
1624797850000|2021-06-27 12:44:10|460.85|456.85|461.02|457.02|461.03|457.03|460.85|456.85|18
1624797860000|2021-06-27 12:44:20|461.01|457.01|461|457|461.01|457.01|460.86|456.86|26
1624797870000|2021-06-27 12:44:30|460.99|456.99|461.03|457.03|461.05|457.05|460.99|456.99|16
1624797880000|2021-06-27 12:44:40|461.02|457.02|461.03|457.03|461.04|457.04|460.93|456.93|17
1624797890000|2021-06-27 12:44:50|461.02|457.02|461.08|457.08|461.08|457.08|461|457|17
1624797900000|2021-06-27 12:45:00|461.09|457.09|461.11|457.11|461.19|457.19|461.09|457.09|10
1624797910000|2021-06-27 12:45:10|461.1|457.1|460.89|456.89|461.1|457.1|460.89|456.89|19
1624797920000|2021-06-27 12:45:20|460.9|456.9|460.95|456.95|460.95|456.95|460.84|456.84|18
1624797930000|2021-06-27 12:45:30|460.96|456.96|460.97|456.97|460.97|456.97|460.94|456.94|4
1624797940000|2021-06-27 12:45:40|460.95|456.95|460.88|456.88|460.95|456.95|460.86|456.86|10
1624797950000|2021-06-27 12:45:50|460.89|456.89|461|457|461|457|460.87|456.87|17
1624797960000|2021-06-27 12:46:00|460.99|456.99|460.97|456.97|461|457|460.9|456.9|12
1624797970000|2021-06-27 12:46:10|460.92|456.92|460.91|456.91|460.94|456.94|460.9|456.9|13
1624797980000|2021-06-27 12:46:20|460.92|456.92|460.86|456.86|460.92|456.92|460.86|456.86|12
1624797990000|2021-06-27 12:46:30|460.85|456.85|460.85|456.85|460.88|456.88|460.84|456.84|18
1624798000000|2021-06-27 12:46:40|460.86|456.86|460.86|456.86|460.88|456.88|460.86|456.86|10
1624798010000|2021-06-27 12:46:50|460.91|456.91|461.05|457.05|461.06|457.06|460.91|456.91|12
1624798020000|2021-06-27 12:47:00|461.04|457.04|461.16|457.16|461.16|457.16|461.03|457.03|15
1624798030000|2021-06-27 12:47:10|461.14|457.14|461.18|457.18|461.18|457.18|461.14|457.14|7
1624798040000|2021-06-27 12:47:20|461.29|457.29|461.68|457.68|461.81|457.81|461.29|457.29|22
1624798050000|2021-06-27 12:47:30|461.7|457.7|461.55|457.55|461.71|457.71|461.54|457.54|20
1624798060000|2021-06-27 12:47:40|461.53|457.53|461.43|457.43|461.53|457.53|461.37|457.37|18
1624798070000|2021-06-27 12:47:50|461.42|457.42|461.3|457.3|461.43|457.43|461.22|457.22|21
1624798080000|2021-06-27 12:48:00|461.29|457.29|461.24|457.24|461.31|457.31|461.24|457.24|11
1624798090000|2021-06-27 12:48:10|461.23|457.23|461.16|457.16|461.23|457.23|461.16|457.16|6
1624798100000|2021-06-27 12:48:20|461.15|457.15|460.84|456.84|461.15|457.15|460.76|456.76|18
1624798110000|2021-06-27 12:48:30|460.83|456.83|460.64|456.64|460.9|456.9|460.64|456.64|17
1624798120000|2021-06-27 12:48:40|460.63|456.63|460.6|456.6|460.66|456.66|460.53|456.53|22
1624798130000|2021-06-27 12:48:50|460.62|456.62|460.72|456.72|460.72|456.72|460.61|456.61|16
1624798140000|2021-06-27 12:49:00|460.75|456.75|461.19|457.19|461.19|457.19|460.75|456.75|12
1624798150000|2021-06-27 12:49:10|461.23|457.23|461.18|457.18|461.26|457.26|461.18|457.18|13
1624798160000|2021-06-27 12:49:20|461.21|457.21|461.28|457.28|461.32|457.32|461.16|457.16|18
1624798170000|2021-06-27 12:49:30|461.3|457.3|461.24|457.24|461.33|457.33|461.24|457.24|20
1624798180000|2021-06-27 12:49:40|461.2|457.2|461.15|457.15|461.2|457.2|461.13|457.13|18
1624798190000|2021-06-27 12:49:50|461.14|457.14|461.13|457.13|461.23|457.23|461.11|457.11|14
1624798200000|2021-06-27 12:50:00|461.12|457.12|460.85|456.85|461.12|457.12|460.85|456.85|20
1624798210000|2021-06-27 12:50:10|460.82|456.82|460.83|456.83|460.87|456.87|460.82|456.82|15
1624798220000|2021-06-27 12:50:20|460.84|456.84|460.74|456.74|460.84|456.84|460.73|456.73|14
1624798230000|2021-06-27 12:50:30|460.72|456.72|460.66|456.66|460.73|456.73|460.66|456.66|7
1624798240000|2021-06-27 12:50:40|460.67|456.67|460.67|456.67|460.69|456.69|460.62|456.62|17
1624798250000|2021-06-27 12:50:50|460.66|456.66|460.67|456.67|460.69|456.69|460.63|456.63|14
1624798260000|2021-06-27 12:51:00|460.72|456.72|460.98|456.98|460.98|456.98|460.72|456.72|10
1624798270000|2021-06-27 12:51:10|460.97|456.97|460.83|456.83|460.97|456.97|460.8|456.8|13
1624798280000|2021-06-27 12:51:20|460.82|456.82|460.88|456.88|460.88|456.88|460.81|456.81|9
1624798290000|2021-06-27 12:51:30|460.91|456.91|461.27|457.27|461.27|457.27|460.91|456.91|14
1624798300000|2021-06-27 12:51:40|461.3|457.3|461.03|457.03|461.37|457.37|461.03|457.03|21
1624798310000|2021-06-27 12:51:50|461.01|457.01|460.81|456.81|461.05|457.05|460.81|456.81|20
1624798320000|2021-06-27 12:52:00|460.8|456.8|460.81|456.81|460.83|456.83|460.78|456.78|12
1624798330000|2021-06-27 12:52:10|460.78|456.78|460.85|456.85|460.85|456.85|460.64|456.64|18
1624798340000|2021-06-27 12:52:20|460.92|456.92|461|457|461.08|457.08|460.89|456.89|17
1624798350000|2021-06-27 12:52:30|461.01|457.01|461.17|457.17|461.17|457.17|460.97|456.97|12
1624798360000|2021-06-27 12:52:40|461.18|457.18|461.18|457.18|461.18|457.18|461.17|457.17|3
1624798370000|2021-06-27 12:52:50|461.17|457.17|461.03|457.03|461.17|457.17|460.97|456.97|26
1624798380000|2021-06-27 12:53:00|461.01|457.01|461.07|457.07|461.07|457.07|460.97|456.97|10
1624798390000|2021-06-27 12:53:10|461.06|457.06|461.03|457.03|461.06|457.06|461.02|457.02|9
1624798400000|2021-06-27 12:53:20|461.02|457.02|461.01|457.01|461.02|457.02|461|457|4
1624798410000|2021-06-27 12:53:30|461.02|457.02|461.02|457.02|461.02|457.02|461|457|7
1624798420000|2021-06-27 12:53:40|461.01|457.01|460.97|456.97|461.02|457.02|460.97|456.97|15
1624798430000|2021-06-27 12:53:50|460.96|456.96|460.96|456.96|460.97|456.97|460.96|456.96|11
1624798440000|2021-06-27 12:54:00|460.97|456.97|460.93|456.93|460.97|456.97|460.92|456.92|15
1624798450000|2021-06-27 12:54:10|460.94|456.94|461.28|457.28|461.34|457.34|460.93|456.93|24
1624798460000|2021-06-27 12:54:20|461.26|457.26|461.25|457.25|461.32|457.32|461.23|457.23|21
1624798470000|2021-06-27 12:54:30|461.26|457.26|461.31|457.31|461.33|457.33|461.24|457.24|17
1624798480000|2021-06-27 12:54:40|461.3|457.3|461.81|457.81|461.83|457.83|461.29|457.29|33
1624798490000|2021-06-27 12:54:50|461.82|457.82|461.82|457.82|461.99|457.99|461.8|457.8|27
1624798500000|2021-06-27 12:55:00|461.83|457.83|461.62|457.62|461.84|457.84|461.61|457.61|21
1624798510000|2021-06-27 12:55:10|461.61|457.61|461.32|457.32|461.61|457.61|461.32|457.32|21
1624798520000|2021-06-27 12:55:20|461.33|457.33|461.59|457.59|461.62|457.62|461.32|457.32|25
1624798530000|2021-06-27 12:55:30|461.6|457.6|461.58|457.58|461.68|457.68|461.55|457.55|25
1624798540000|2021-06-27 12:55:40|461.57|457.57|461.62|457.62|461.65|457.65|461.55|457.55|17
1624798550000|2021-06-27 12:55:50|461.61|457.61|461.32|457.32|461.62|457.62|461.32|457.32|21
1624798560000|2021-06-27 12:56:00|461.27|457.27|461.2|457.2|461.27|457.27|461.19|457.19|17
1624798570000|2021-06-27 12:56:10|461.19|457.19|461.4|457.4|461.45|457.45|461.19|457.19|21
1624798580000|2021-06-27 12:56:20|461.45|457.45|461.46|457.46|461.49|457.49|461.45|457.45|17
1624798590000|2021-06-27 12:56:30|461.45|457.45|461.48|457.48|461.52|457.52|461.43|457.43|12
1624798600000|2021-06-27 12:56:40|461.52|457.52|461.65|457.65|461.65|457.65|461.49|457.49|17
1624798610000|2021-06-27 12:56:50|461.67|457.67|461.62|457.62|461.71|457.71|461.57|457.57|15
1624798620000|2021-06-27 12:57:00|461.64|457.64|461.54|457.54|461.64|457.64|461.53|457.53|16
1624798630000|2021-06-27 12:57:10|461.52|457.52|461.26|457.26|461.55|457.55|461.25|457.25|25
1624798640000|2021-06-27 12:57:20|461.25|457.25|461.28|457.28|461.28|457.28|461.21|457.21|13
1624798650000|2021-06-27 12:57:30|461.29|457.29|461.3|457.3|461.35|457.35|461.27|457.27|18
1624798660000|2021-06-27 12:57:40|461.31|457.31|461.42|457.42|461.48|457.48|461.31|457.31|22
1624798670000|2021-06-27 12:57:50|461.4|457.4|461.27|457.27|461.42|457.42|461.26|457.26|17
1624798680000|2021-06-27 12:58:00|461.26|457.26|461.26|457.26|461.31|457.31|461.24|457.24|16
1624798690000|2021-06-27 12:58:10|461.25|457.25|461.29|457.29|461.29|457.29|461.18|457.18|20
1624798700000|2021-06-27 12:58:20|461.3|457.3|461.28|457.28|461.3|457.3|461.27|457.27|8
1624798710000|2021-06-27 12:58:30|461.25|457.25|461.22|457.22|461.25|457.25|461.21|457.21|10
1624798720000|2021-06-27 12:58:40|461.21|457.21|461.22|457.22|461.22|457.22|461.21|457.21|4
1624798730000|2021-06-27 12:58:50|461.21|457.21|461.21|457.21|461.22|457.22|461.21|457.21|7
1624798740000|2021-06-27 12:59:00|461.22|457.22|461.38|457.38|461.38|457.38|461.21|457.21|12
1624798750000|2021-06-27 12:59:10|461.37|457.37|461.38|457.38|461.38|457.38|461.37|457.37|10
1624798760000|2021-06-27 12:59:20|461.37|457.37|461.32|457.32|461.4|457.4|461.31|457.31|16
1624798770000|2021-06-27 12:59:30|461.3|457.3|461.23|457.23|461.32|457.32|461.21|457.21|19
1624798780000|2021-06-27 12:59:40|461.22|457.22|461.33|457.33|461.33|457.33|461.2|457.2|16
1624798790000|2021-06-27 12:59:50|461.35|457.35|461.3|457.3|461.4|457.4|461.29|457.29|17
1624798800000|2021-06-27 13:00:00|461.29|457.29|461.19|457.19|461.3|457.3|461.17|457.17|22
1624798810000|2021-06-27 13:00:10|461.2|457.2|461.14|457.14|461.2|457.2|461.09|457.09|16
1624798820000|2021-06-27 13:00:20|461.15|457.15|461.1|457.1|461.26|457.26|461.1|457.1|26
1624798830000|2021-06-27 13:00:30|461.11|457.11|460.89|456.89|461.11|457.11|460.89|456.89|19
1624798840000|2021-06-27 13:00:40|460.88|456.88|460.54|456.54|460.9|456.9|460.54|456.54|24
1624798850000|2021-06-27 13:00:50|460.56|456.56|460.52|456.52|460.59|456.59|460.52|456.52|25
1624798860000|2021-06-27 13:01:00|460.53|456.53|460.4|456.4|460.59|456.59|460.4|456.4|18
1624798870000|2021-06-27 13:01:10|460.41|456.41|460.26|456.26|460.42|456.42|460.2|456.2|25
1624798880000|2021-06-27 13:01:20|460.27|456.27|460.61|456.61|460.61|456.61|460.24|456.24|21
1624798890000|2021-06-27 13:01:30|460.62|456.62|460.78|456.78|460.81|456.81|460.62|456.62|19
1624798900000|2021-06-27 13:01:40|460.84|456.84|460.98|456.98|461.09|457.09|460.84|456.84|16
1624798910000|2021-06-27 13:01:50|460.97|456.97|460.95|456.95|460.99|456.99|460.94|456.94|16
1624798920000|2021-06-27 13:02:00|460.98|456.98|460.75|456.75|460.98|456.98|460.74|456.74|23
1624798930000|2021-06-27 13:02:10|460.76|456.76|460.59|456.59|460.76|456.76|460.58|456.58|20
1624798940000|2021-06-27 13:02:20|460.61|456.61|460.52|456.52|460.68|456.68|460.5|456.5|28
1624798950000|2021-06-27 13:02:30|460.51|456.51|460.47|456.47|460.53|456.53|460.46|456.46|19
1624798960000|2021-06-27 13:02:40|460.49|456.49|460.51|456.51|460.53|456.53|460.48|456.48|13
1624798970000|2021-06-27 13:02:50|460.52|456.52|460.42|456.42|460.52|456.52|460.41|456.41|18
1624798980000|2021-06-27 13:03:00|460.41|456.41|460.08|456.08|460.41|456.41|460.07|456.07|20
1624798990000|2021-06-27 13:03:10|460.1|456.1|460.01|456.01|460.18|456.18|460|456|22
1624799000000|2021-06-27 13:03:20|460|456|459.77|455.77|460|456|459.65|455.65|21
1624799010000|2021-06-27 13:03:30|459.76|455.76|459.81|455.81|459.93|455.93|459.71|455.71|24
1624799020000|2021-06-27 13:03:40|459.8|455.8|459.56|455.56|459.8|455.8|459.55|455.55|16
1624799030000|2021-06-27 13:03:50|459.54|455.54|459.5|455.5|459.57|455.57|459.5|455.5|10
1624799040000|2021-06-27 13:04:00|459.51|455.51|459.46|455.46|459.56|455.56|459.46|455.46|17
1624799050000|2021-06-27 13:04:10|459.48|455.48|459.38|455.38|459.48|455.48|459.34|455.34|18
1624799060000|2021-06-27 13:04:20|459.37|455.37|459.35|455.35|459.38|455.38|459.35|455.35|11
1624799070000|2021-06-27 13:04:30|459.36|455.36|459.38|455.38|459.44|455.44|459.33|455.33|18
1624799080000|2021-06-27 13:04:40|459.37|455.37|459.35|455.35|459.38|455.38|459.35|455.35|7
1624799090000|2021-06-27 13:04:50|459.38|455.38|459.61|455.61|459.62|455.62|459.35|455.35|26
1624799100000|2021-06-27 13:05:00|459.62|455.62|459.82|455.82|459.82|455.82|459.6|455.6|14
1624799110000|2021-06-27 13:05:10|459.85|455.85|460.03|456.03|460.23|456.23|459.84|455.84|29
1624799120000|2021-06-27 13:05:20|460.01|456.01|459.64|455.64|460.01|456.01|459.61|455.61|28
1624799130000|2021-06-27 13:05:30|459.65|455.65|459.53|455.53|459.65|455.65|459.53|455.53|19
1624799140000|2021-06-27 13:05:40|459.51|455.51|459.45|455.45|459.53|455.53|459.45|455.45|14
1624799150000|2021-06-27 13:05:50|459.46|455.46|459.45|455.45|459.46|455.46|459.45|455.45|4
1624799160000|2021-06-27 13:06:00|459.42|455.42|459.29|455.29|459.44|455.44|459.29|455.29|18
1624799170000|2021-06-27 13:06:10|459.28|455.28|459.16|455.16|459.28|455.28|459.15|455.15|14
1624799180000|2021-06-27 13:06:20|459.17|455.17|459.3|455.3|459.3|455.3|459.15|455.15|23
1624799190000|2021-06-27 13:06:30|459.31|455.31|459.6|455.6|459.6|455.6|459.31|455.31|27
1624799200000|2021-06-27 13:06:40|459.59|455.59|459.59|455.59|459.6|455.6|459.58|455.58|11
1624799210000|2021-06-27 13:06:50|459.58|455.58|459.46|455.46|459.58|455.58|459.46|455.46|24
1624799220000|2021-06-27 13:07:00|459.45|455.45|459.56|455.56|459.56|455.56|459.45|455.45|23
1624799230000|2021-06-27 13:07:10|459.55|455.55|459.53|455.53|459.56|455.56|459.48|455.48|27
1624799240000|2021-06-27 13:07:20|459.55|455.55|459.62|455.62|459.65|455.65|459.51|455.51|25
1624799250000|2021-06-27 13:07:30|459.63|455.63|459.64|455.64|459.65|455.65|459.63|455.63|10
1624799260000|2021-06-27 13:07:40|459.65|455.65|459.46|455.46|459.65|455.65|459.45|455.45|24
1624799270000|2021-06-27 13:07:50|459.47|455.47|459.52|455.52|459.54|455.54|459.47|455.47|18
1624799280000|2021-06-27 13:08:00|459.51|455.51|459.61|455.61|459.62|455.62|459.51|455.51|12
1624799290000|2021-06-27 13:08:10|459.67|455.67|459.79|455.79|459.85|455.85|459.67|455.67|17
1624799300000|2021-06-27 13:08:20|459.8|455.8|459.87|455.87|459.87|455.87|459.77|455.77|18
1624799310000|2021-06-27 13:08:30|459.86|455.86|459.67|455.67|459.86|455.86|459.67|455.67|17
1624799320000|2021-06-27 13:08:40|459.68|455.68|459.65|455.65|459.78|455.78|459.65|455.65|22
1624799330000|2021-06-27 13:08:50|459.66|455.66|459.84|455.84|459.84|455.84|459.63|455.63|24
1624799340000|2021-06-27 13:09:00|459.83|455.83|459.66|455.66|459.83|455.83|459.64|455.64|20
1624799350000|2021-06-27 13:09:10|459.65|455.65|459.48|455.48|459.65|455.65|459.47|455.47|25
1624799360000|2021-06-27 13:09:20|459.49|455.49|459.51|455.51|459.55|455.55|459.48|455.48|18
1624799370000|2021-06-27 13:09:30|459.53|455.53|459.61|455.61|459.65|455.65|459.52|455.52|15
1624799380000|2021-06-27 13:09:40|459.63|455.63|459.61|455.61|459.63|455.63|459.6|455.6|15
1624799390000|2021-06-27 13:09:50|459.62|455.62|459.64|455.64|459.64|455.64|459.59|455.59|14
1624799400000|2021-06-27 13:10:00|459.62|455.62|459.74|455.74|459.74|455.74|459.61|455.61|12
1624799410000|2021-06-27 13:10:10|459.76|455.76|459.91|455.91|459.91|455.91|459.76|455.76|13
1624799420000|2021-06-27 13:10:20|459.9|455.9|459.93|455.93|459.99|455.99|459.89|455.89|20
1624799430000|2021-06-27 13:10:30|459.94|455.94|459.95|455.95|459.95|455.95|459.92|455.92|16
1624799440000|2021-06-27 13:10:40|459.94|455.94|459.93|455.93|459.94|455.94|459.9|455.9|9
1624799450000|2021-06-27 13:10:50|459.92|455.92|459.82|455.82|459.92|455.92|459.8|455.8|24
1624799460000|2021-06-27 13:11:00|459.83|455.83|459.89|455.89|459.93|455.93|459.82|455.82|14
1624799470000|2021-06-27 13:11:10|459.87|455.87|459.86|455.86|459.91|455.91|459.85|455.85|13
1624799480000|2021-06-27 13:11:20|459.89|455.89|459.88|455.88|459.91|455.91|459.87|455.87|8
1624799490000|2021-06-27 13:11:30|459.87|455.87|459.87|455.87|459.88|455.88|459.86|455.86|5
1624799500000|2021-06-27 13:11:40|459.88|455.88|459.95|455.95|459.96|455.96|459.87|455.87|16
1624799510000|2021-06-27 13:11:50|459.96|455.96|459.98|455.98|459.99|455.99|459.96|455.96|11
1624799520000|2021-06-27 13:12:00|459.97|455.97|459.79|455.79|459.98|455.98|459.77|455.77|19
1624799530000|2021-06-27 13:12:10|459.81|455.81|459.84|455.84|459.84|455.84|459.79|455.79|16
1624799540000|2021-06-27 13:12:20|459.86|455.86|459.79|455.79|459.86|455.86|459.79|455.79|15
1624799550000|2021-06-27 13:12:30|459.81|455.81|459.95|455.95|459.95|455.95|459.79|455.79|14
1624799560000|2021-06-27 13:12:40|459.96|455.96|460.46|456.46|460.46|456.46|459.95|455.95|20
1624799570000|2021-06-27 13:12:50|460.47|456.47|461.07|457.07|461.07|457.07|460.47|456.47|28
1624799580000|2021-06-27 13:13:00|461.1|457.1|460.99|456.99|461.17|457.17|460.98|456.98|24
1624799590000|2021-06-27 13:13:10|460.98|456.98|460.99|456.99|461.03|457.03|460.94|456.94|21
1624799600000|2021-06-27 13:13:20|461|457|461.07|457.07|461.07|457.07|460.92|456.92|12
1624799610000|2021-06-27 13:13:30|461.08|457.08|461.24|457.24|461.25|457.25|461.08|457.08|19
1624799620000|2021-06-27 13:13:40|461.21|457.21|461.81|457.81|461.86|457.86|461.2|457.2|29
1624799630000|2021-06-27 13:13:50|461.8|457.8|461.85|457.85|461.85|457.85|461.74|457.74|23
1624799640000|2021-06-27 13:14:00|461.84|457.84|461.57|457.57|461.84|457.84|461.53|457.53|26
1624799650000|2021-06-27 13:14:10|461.55|457.55|461.52|457.52|461.66|457.66|461.51|457.51|29
1624799660000|2021-06-27 13:14:20|461.57|457.57|461.59|457.59|461.64|457.64|461.55|457.55|17
1624799670000|2021-06-27 13:14:30|461.61|457.61|461.67|457.67|461.67|457.67|461.6|457.6|11
1624799680000|2021-06-27 13:14:40|461.68|457.68|461.67|457.67|461.68|457.68|461.67|457.67|2
1624799690000|2021-06-27 13:14:50|461.69|457.69|461.68|457.68|461.69|457.69|461.67|457.67|6
1624799700000|2021-06-27 13:15:00|461.69|457.69|461.34|457.34|461.69|457.69|461.34|457.34|28
1624799710000|2021-06-27 13:15:10|461.33|457.33|461.4|457.4|461.4|457.4|461.27|457.27|25
1624799720000|2021-06-27 13:15:20|461.39|457.39|461.5|457.5|461.5|457.5|461.39|457.39|24
1624799730000|2021-06-27 13:15:30|461.49|457.49|461.81|457.81|461.83|457.83|461.49|457.49|20
1624799740000|2021-06-27 13:15:40|461.82|457.82|461.84|457.84|461.88|457.88|461.82|457.82|9
1624799750000|2021-06-27 13:15:50|461.85|457.85|461.89|457.89|461.9|457.9|461.85|457.85|14
1624799760000|2021-06-27 13:16:00|461.87|457.87|461.73|457.73|461.88|457.88|461.73|457.73|20
1624799770000|2021-06-27 13:16:10|461.72|457.72|461.75|457.75|461.75|457.75|461.64|457.64|21
1624799780000|2021-06-27 13:16:20|461.74|457.74|461.82|457.82|461.84|457.84|461.69|457.69|20
1624799790000|2021-06-27 13:16:30|461.81|457.81|461.65|457.65|461.82|457.82|461.62|457.62|20
1624799800000|2021-06-27 13:16:40|461.64|457.64|461.58|457.58|461.64|457.64|461.57|457.57|5
1624799810000|2021-06-27 13:16:50|461.57|457.57|461.59|457.59|461.59|457.59|461.57|457.57|7
1624799820000|2021-06-27 13:17:00|461.58|457.58|461.47|457.47|461.58|457.58|461.46|457.46|12
1624799830000|2021-06-27 13:17:10|461.48|457.48|461.45|457.45|461.48|457.48|461.44|457.44|8
1624799840000|2021-06-27 13:17:20|461.44|457.44|461.42|457.42|461.44|457.44|461.39|457.39|8
1624799850000|2021-06-27 13:17:30|461.4|457.4|461.35|457.35|461.4|457.4|461.28|457.28|18
1624799860000|2021-06-27 13:17:40|461.34|457.34|461.26|457.26|461.34|457.34|461.26|457.26|14
1624799870000|2021-06-27 13:17:50|461.25|457.25|461.21|457.21|461.26|457.26|461.21|457.21|7
1624799880000|2021-06-27 13:18:00|461.22|457.22|461.15|457.15|461.23|457.23|461.12|457.12|17
1624799890000|2021-06-27 13:18:10|461.14|457.14|461.07|457.07|461.15|457.15|461.07|457.07|18
1624799900000|2021-06-27 13:18:20|461.08|457.08|460.94|456.94|461.08|457.08|460.92|456.92|13
1624799910000|2021-06-27 13:18:30|460.93|456.93|460.9|456.9|460.97|456.97|460.89|456.89|15
1624799920000|2021-06-27 13:18:40|460.89|456.89|460.91|456.91|460.91|456.91|460.89|456.89|5
1624799930000|2021-06-27 13:18:50|460.9|456.9|460.69|456.69|460.99|456.99|460.69|456.69|25
1624799940000|2021-06-27 13:19:00|460.68|456.68|460.42|456.42|460.68|456.68|460.42|456.42|18
1624799950000|2021-06-27 13:19:10|460.43|456.43|460.43|456.43|460.67|456.67|460.42|456.42|24
1624799960000|2021-06-27 13:19:20|460.44|456.44|460.46|456.46|460.46|456.46|460.38|456.38|15
1624799970000|2021-06-27 13:19:30|460.47|456.47|460.55|456.55|460.69|456.69|460.47|456.47|24
1624799980000|2021-06-27 13:19:40|460.54|456.54|460.09|456.09|460.61|456.61|460.08|456.08|25
1624799990000|2021-06-27 13:19:50|460.08|456.08|460.48|456.48|460.51|456.51|460.08|456.08|21
1624800000000|2021-06-27 13:20:00|460.45|456.45|460.45|456.45|460.46|456.46|460.45|456.45|7
1624800010000|2021-06-27 13:20:10|460.41|456.41|460.34|456.34|460.41|456.41|460.16|456.16|21
1624800020000|2021-06-27 13:20:20|460.35|456.35|460.38|456.38|460.41|456.41|460.34|456.34|23
1624800030000|2021-06-27 13:20:30|460.37|456.37|460.35|456.35|460.39|456.39|460.34|456.34|11
1624800040000|2021-06-27 13:20:40|460.3|456.3|460.31|456.31|460.33|456.33|460.3|456.3|7
1624800050000|2021-06-27 13:20:50|460.33|456.33|460.53|456.53|460.53|456.53|460.33|456.33|8
1624800060000|2021-06-27 13:21:00|460.54|456.54|460.55|456.55|460.57|456.57|460.49|456.49|14
1624800070000|2021-06-27 13:21:10|460.54|456.54|460.5|456.5|460.55|456.55|460.5|456.5|9
1624800080000|2021-06-27 13:21:20|460.47|456.47|460.23|456.23|460.47|456.47|460.19|456.19|19
1624800090000|2021-06-27 13:21:30|460.2|456.2|459.84|455.84|460.2|456.2|459.8|455.8|20
1624800100000|2021-06-27 13:21:40|459.89|455.89|460.1|456.1|460.16|456.16|459.87|455.87|15
1624800110000|2021-06-27 13:21:50|460.08|456.08|459.98|455.98|460.11|456.11|459.98|455.98|18
1624800120000|2021-06-27 13:22:00|459.97|455.97|460.35|456.35|460.39|456.39|459.97|455.97|19
1624800130000|2021-06-27 13:22:10|460.36|456.36|460.45|456.45|460.49|456.49|460.36|456.36|14
1624800140000|2021-06-27 13:22:20|460.46|456.46|460.48|456.48|460.48|456.48|460.45|456.45|9
1624800150000|2021-06-27 13:22:30|460.49|456.49|460.64|456.64|460.7|456.7|460.49|456.49|13
1624800160000|2021-06-27 13:22:40|460.63|456.63|460.52|456.52|460.63|456.63|460.52|456.52|15
1624800170000|2021-06-27 13:22:50|460.5|456.5|460.42|456.42|460.5|456.5|460.42|456.42|14
1624800180000|2021-06-27 13:23:00|460.43|456.43|460.45|456.45|460.45|456.45|460.42|456.42|16
1624800190000|2021-06-27 13:23:10|460.44|456.44|460.34|456.34|460.45|456.45|460.3|456.3|19
1624800200000|2021-06-27 13:23:20|460.35|456.35|460.58|456.58|460.58|456.58|460.35|456.35|18
1624800210000|2021-06-27 13:23:30|460.59|456.59|460.63|456.63|460.65|456.65|460.59|456.59|12
1624800220000|2021-06-27 13:23:40|460.62|456.62|460.66|456.66|460.7|456.7|460.59|456.59|16
1624800230000|2021-06-27 13:23:50|460.65|456.65|460.57|456.57|460.65|456.65|460.56|456.56|18
1624800240000|2021-06-27 13:24:00|460.55|456.55|460.6|456.6|460.63|456.63|460.46|456.46|22
1624800250000|2021-06-27 13:24:10|460.59|456.59|460.63|456.63|460.64|456.64|460.59|456.59|20
1624800260000|2021-06-27 13:24:20|460.64|456.64|460.6|456.6|460.66|456.66|460.6|456.6|10
1624800270000|2021-06-27 13:24:30|460.61|456.61|460.64|456.64|460.64|456.64|460.61|456.61|3
1624800280000|2021-06-27 13:24:40|460.65|456.65|460.66|456.66|460.66|456.66|460.65|456.65|2
1624800290000|2021-06-27 13:24:50|460.71|456.71|460.66|456.66|460.72|456.72|460.65|456.65|11
1624800300000|2021-06-27 13:25:00|460.63|456.63|460.41|456.41|460.63|456.63|460.4|456.4|15
1624800310000|2021-06-27 13:25:10|460.4|456.4|460.18|456.18|460.4|456.4|460.17|456.17|20
1624800320000|2021-06-27 13:25:20|460.19|456.19|460.22|456.22|460.24|456.24|460.17|456.17|16
1624800330000|2021-06-27 13:25:30|460.23|456.23|460.22|456.22|460.23|456.23|460.22|456.22|2
1624800340000|2021-06-27 13:25:40|460.24|456.24|460.23|456.23|460.24|456.24|460.2|456.2|18
1624800350000|2021-06-27 13:25:50|460.24|456.24|460.21|456.21|460.27|456.27|460.17|456.17|24
1624800360000|2021-06-27 13:26:00|460.17|456.17|460.21|456.21|460.23|456.23|460.17|456.17|17
1624800370000|2021-06-27 13:26:10|460.18|456.18|460.21|456.21|460.25|456.25|460.18|456.18|16
1624800380000|2021-06-27 13:26:20|460.19|456.19|460.26|456.26|460.28|456.28|460.19|456.19|15
1624800390000|2021-06-27 13:26:30|460.27|456.27|460.38|456.38|460.38|456.38|460.24|456.24|19
1624800400000|2021-06-27 13:26:40|460.35|456.35|460.32|456.32|460.36|456.36|460.29|456.29|18
1624800410000|2021-06-27 13:26:50|460.33|456.33|460.28|456.28|460.34|456.34|460.28|456.28|14
1624800420000|2021-06-27 13:27:00|460.27|456.27|460.23|456.23|460.28|456.28|460.22|456.22|12
1624800430000|2021-06-27 13:27:10|460.22|456.22|460.2|456.2|460.22|456.22|460.2|456.2|7
1624800440000|2021-06-27 13:27:20|460.21|456.21|460.2|456.2|460.21|456.21|460.2|456.2|4
1624800450000|2021-06-27 13:27:30|460.21|456.21|460.27|456.27|460.28|456.28|460.21|456.21|14
1624800460000|2021-06-27 13:27:40|460.28|456.28|460.31|456.31|460.31|456.31|460.26|456.26|10
1624800470000|2021-06-27 13:27:50|460.29|456.29|460.19|456.19|460.31|456.31|460.19|456.19|17
1624800480000|2021-06-27 13:28:00|460.2|456.2|460.22|456.22|460.22|456.22|460.2|456.2|11
1624800490000|2021-06-27 13:28:10|460.23|456.23|460.2|456.2|460.23|456.23|460.19|456.19|12
1624800500000|2021-06-27 13:28:20|460.22|456.22|460.21|456.21|460.23|456.23|460.21|456.21|8
1624800510000|2021-06-27 13:28:30|460.22|456.22|460.21|456.21|460.22|456.22|460.2|456.2|10
1624800520000|2021-06-27 13:28:40|460.23|456.23|460.29|456.29|460.29|456.29|460.23|456.23|13
1624800530000|2021-06-27 13:28:50|460.3|456.3|460.5|456.5|460.51|456.51|460.29|456.29|19
1624800540000|2021-06-27 13:29:00|460.48|456.48|460.39|456.39|460.49|456.49|460.39|456.39|17
1624800550000|2021-06-27 13:29:10|460.4|456.4|460.23|456.23|460.41|456.41|460.23|456.23|21
1624800560000|2021-06-27 13:29:20|460.24|456.24|460.24|456.24|460.25|456.25|460.23|456.23|13
1624800570000|2021-06-27 13:29:30|460.23|456.23|460.16|456.16|460.23|456.23|460.16|456.16|7
1624800580000|2021-06-27 13:29:40|460.17|456.17|460.15|456.15|460.2|456.2|460.15|456.15|12
1624800590000|2021-06-27 13:29:50|460.16|456.16|460.12|456.12|460.19|456.19|460.12|456.12|10
1624800600000|2021-06-27 13:30:00|459.96|455.96|459.72|455.72|459.96|455.96|459.63|455.63|19
1624800610000|2021-06-27 13:30:10|459.75|455.75|459.66|455.66|459.75|455.75|459.66|455.66|19
1624800620000|2021-06-27 13:30:20|459.63|455.63|459.63|455.63|459.65|455.65|459.6|455.6|21
1624800630000|2021-06-27 13:30:30|459.6|455.6|459.73|455.73|459.8|455.8|459.6|455.6|18
1624800640000|2021-06-27 13:30:40|459.77|455.77|459.69|455.69|459.85|455.85|459.68|455.68|23
1624800650000|2021-06-27 13:30:50|459.68|455.68|459.5|455.5|459.72|455.72|459.5|455.5|28
1624800660000|2021-06-27 13:31:00|459.52|455.52|459.46|455.46|459.52|455.52|459.46|455.46|16
1624800670000|2021-06-27 13:31:10|459.48|455.48|459.78|455.78|459.83|455.83|459.37|455.37|22
1624800680000|2021-06-27 13:31:20|459.77|455.77|459.75|455.75|459.79|455.79|459.75|455.75|20
1624800690000|2021-06-27 13:31:30|459.78|455.78|459.82|455.82|459.83|455.83|459.78|455.78|12
1624800700000|2021-06-27 13:31:40|459.81|455.81|459.86|455.86|459.87|455.87|459.81|455.81|9
1624800710000|2021-06-27 13:31:50|459.87|455.87|459.82|455.82|459.88|455.88|459.78|455.78|15
1624800720000|2021-06-27 13:32:00|459.81|455.81|459.79|455.79|459.83|455.83|459.78|455.78|16
1624800730000|2021-06-27 13:32:10|459.78|455.78|459.77|455.77|459.81|455.81|459.77|455.77|6
1624800740000|2021-06-27 13:32:20|459.75|455.75|459.54|455.54|459.75|455.75|459.49|455.49|12
1624800750000|2021-06-27 13:32:30|459.52|455.52|459.5|455.5|459.53|455.53|459.46|455.46|11
1624800760000|2021-06-27 13:32:40|459.49|455.49|459.35|455.35|459.49|455.49|459.35|455.35|19
1624800770000|2021-06-27 13:32:50|459.4|455.4|459.29|455.29|459.4|455.4|459.26|455.26|29
1624800780000|2021-06-27 13:33:00|459.27|455.27|459.26|455.26|459.27|455.27|459.22|455.22|16
1624800790000|2021-06-27 13:33:10|459.27|455.27|459.16|455.16|459.27|455.27|459.16|455.16|14
1624800800000|2021-06-27 13:33:20|459.17|455.17|459.14|455.14|459.17|455.17|459.14|455.14|25
1624800810000|2021-06-27 13:33:30|459.15|455.15|459.26|455.26|459.3|455.3|459.11|455.11|17
1624800820000|2021-06-27 13:33:40|459.24|455.24|459.21|455.21|459.24|455.24|459.2|455.2|14
1624800830000|2021-06-27 13:33:50|459.2|455.2|459.15|455.15|459.2|455.2|459.13|455.13|24
1624800840000|2021-06-27 13:34:00|459.14|455.14|459.26|455.26|459.26|455.26|459.14|455.14|19
1624800850000|2021-06-27 13:34:10|459.21|455.21|459.16|455.16|459.25|455.25|459.15|455.15|17
1624800860000|2021-06-27 13:34:20|459.22|455.22|459.24|455.24|459.25|455.25|459.16|455.16|20
1624800870000|2021-06-27 13:34:30|459.23|455.23|459.22|455.22|459.24|455.24|459.21|455.21|12
1624800880000|2021-06-27 13:34:40|459.21|455.21|459.31|455.31|459.33|455.33|459.21|455.21|14
1624800890000|2021-06-27 13:34:50|459.26|455.26|459.26|455.26|459.31|455.31|459.26|455.26|12
1624800900000|2021-06-27 13:35:00|459.27|455.27|459.3|455.3|459.32|455.32|459.26|455.26|14
1624800910000|2021-06-27 13:35:10|459.31|455.31|459.4|455.4|459.4|455.4|459.31|455.31|7
1624800920000|2021-06-27 13:35:20|459.42|455.42|459.53|455.53|459.53|455.53|459.4|455.4|6
1624800930000|2021-06-27 13:35:30|459.54|455.54|459.45|455.45|459.54|455.54|459.44|455.44|18
1624800940000|2021-06-27 13:35:40|459.46|455.46|459.46|455.46|459.46|455.46|459.45|455.45|5
1624800950000|2021-06-27 13:35:50|459.49|455.49|459.24|455.24|459.49|455.49|459.24|455.24|15
1624800960000|2021-06-27 13:36:00|459.23|455.23|459.01|455.01|459.23|455.23|459.01|455.01|26
1624800970000|2021-06-27 13:36:10|459.04|455.04|458.8|454.8|459.04|455.04|458.72|454.72|21
1624800980000|2021-06-27 13:36:20|458.79|454.79|458.78|454.78|458.81|454.81|458.67|454.67|27
1624800990000|2021-06-27 13:36:30|458.76|454.76|458.58|454.58|458.76|454.76|458.57|454.57|20
1624801000000|2021-06-27 13:36:40|458.57|454.57|458.6|454.6|458.7|454.7|458.51|454.51|16
1624801010000|2021-06-27 13:36:50|458.59|454.59|458.48|454.48|458.67|454.67|458.47|454.47|23
1624801020000|2021-06-27 13:37:00|458.45|454.45|458.3|454.3|458.51|454.51|458.24|454.24|26
1624801030000|2021-06-27 13:37:10|458.31|454.31|458.36|454.36|458.4|454.4|458.31|454.31|25
1624801040000|2021-06-27 13:37:20|458.38|454.38|458.4|454.4|458.41|454.41|458.36|454.36|23
1624801050000|2021-06-27 13:37:30|458.39|454.39|458.52|454.52|458.55|454.55|458.37|454.37|24
1624801060000|2021-06-27 13:37:40|458.54|454.54|458.7|454.7|458.71|454.71|458.53|454.53|18
1624801070000|2021-06-27 13:37:50|458.69|454.69|458.53|454.53|458.7|454.7|458.5|454.5|18
1624801080000|2021-06-27 13:38:00|458.55|454.55|458.88|454.88|458.88|454.88|458.55|454.55|15
1624801090000|2021-06-27 13:38:10|458.87|454.87|458.93|454.93|458.93|454.93|458.87|454.87|19
1624801100000|2021-06-27 13:38:20|458.92|454.92|458.93|454.93|458.93|454.93|458.92|454.92|14
1624801110000|2021-06-27 13:38:30|458.92|454.92|458.84|454.84|459.05|455.05|458.83|454.83|23
1624801120000|2021-06-27 13:38:40|458.8|454.8|458.83|454.83|458.85|454.85|458.79|454.79|23
1624801130000|2021-06-27 13:38:50|458.82|454.82|458.91|454.91|458.92|454.92|458.8|454.8|19
1624801140000|2021-06-27 13:39:00|458.9|454.9|458.79|454.79|458.91|454.91|458.75|454.75|15
1624801150000|2021-06-27 13:39:10|458.82|454.82|459.03|455.03|459.03|455.03|458.82|454.82|17
1624801160000|2021-06-27 13:39:20|459.02|455.02|459|455|459.03|455.03|458.99|454.99|12
1624801170000|2021-06-27 13:39:30|458.99|454.99|459.03|455.03|459.06|455.06|458.99|454.99|20
1624801180000|2021-06-27 13:39:40|459.04|455.04|458.98|454.98|459.04|455.04|458.96|454.96|11
1624801190000|2021-06-27 13:39:50|458.99|454.99|459.03|455.03|459.03|455.03|458.98|454.98|9
1624801200000|2021-06-27 13:40:00|459.04|455.04|459.02|455.02|459.04|455.04|459.02|455.02|7
1624801210000|2021-06-27 13:40:10|459.03|455.03|459.03|455.03|459.04|455.04|459.02|455.02|9
1624801220000|2021-06-27 13:40:20|459.04|455.04|459.03|455.03|459.04|455.04|459.02|455.02|6
1624801230000|2021-06-27 13:40:30|459.02|455.02|459.02|455.02|459.03|455.03|459.02|455.02|9
1624801240000|2021-06-27 13:40:40|459.03|455.03|459.12|455.12|459.12|455.12|459.02|455.02|7
1624801250000|2021-06-27 13:40:50|459.14|455.14|459.17|455.17|459.17|455.17|459.12|455.12|11
1624801260000|2021-06-27 13:41:00|459.16|455.16|459.18|455.18|459.18|455.18|459.16|455.16|3
1624801270000|2021-06-27 13:41:10|459.19|455.19|459.23|455.23|459.23|455.23|459.19|455.19|7
1624801280000|2021-06-27 13:41:20|459.36|455.36|459.47|455.47|459.51|455.51|459.36|455.36|15
1624801290000|2021-06-27 13:41:30|459.45|455.45|459.51|455.51|459.51|455.51|459.45|455.45|17
1624801300000|2021-06-27 13:41:40|459.5|455.5|459.41|455.41|459.5|455.5|459.35|455.35|20
1624801310000|2021-06-27 13:41:50|459.42|455.42|459.44|455.44|459.48|455.48|459.42|455.42|20
1624801320000|2021-06-27 13:42:00|459.43|455.43|459.06|455.06|459.43|455.43|459.04|455.04|16
1624801330000|2021-06-27 13:42:10|459.03|455.03|459.04|455.04|459.06|455.06|459.01|455.01|15
1624801340000|2021-06-27 13:42:20|459.06|455.06|459.3|455.3|459.3|455.3|459.03|455.03|23
1624801350000|2021-06-27 13:42:30|459.32|455.32|459.34|455.34|459.34|455.34|459.31|455.31|16
1624801360000|2021-06-27 13:42:40|459.35|455.35|459.73|455.73|459.73|455.73|459.35|455.35|11
1624801370000|2021-06-27 13:42:50|459.72|455.72|459.74|455.74|459.74|455.74|459.7|455.7|13
1624801380000|2021-06-27 13:43:00|459.75|455.75|459.68|455.68|459.75|455.75|459.65|455.65|19
1624801390000|2021-06-27 13:43:10|459.67|455.67|459.74|455.74|459.74|455.74|459.67|455.67|13
1624801400000|2021-06-27 13:43:20|459.75|455.75|459.86|455.86|459.86|455.86|459.75|455.75|7
1624801410000|2021-06-27 13:43:30|459.87|455.87|459.87|455.87|459.89|455.89|459.8|455.8|15
1624801420000|2021-06-27 13:43:40|459.88|455.88|459.93|455.93|459.94|455.94|459.87|455.87|7
1624801430000|2021-06-27 13:43:50|459.94|455.94|459.8|455.8|459.95|455.95|459.75|455.75|23
1624801440000|2021-06-27 13:44:00|459.81|455.81|459.48|455.48|459.81|455.81|459.47|455.47|25
1624801450000|2021-06-27 13:44:10|459.49|455.49|459.12|455.12|459.51|455.51|459.1|455.1|28
1624801460000|2021-06-27 13:44:20|459.13|455.13|459.27|455.27|459.3|455.3|459.13|455.13|16
1624801470000|2021-06-27 13:44:30|459.28|455.28|459.21|455.21|459.29|455.29|459.21|455.21|20
1624801480000|2021-06-27 13:44:40|459.2|455.2|459.26|455.26|459.26|455.26|459.19|455.19|14
1624801490000|2021-06-27 13:44:50|459.25|455.25|459.08|455.08|459.25|455.25|459.08|455.08|18
1624801500000|2021-06-27 13:45:00|459.1|455.1|459.37|455.37|459.4|455.4|459.08|455.08|30
1624801510000|2021-06-27 13:45:10|459.35|455.35|458.99|454.99|459.35|455.35|458.98|454.98|28
1624801520000|2021-06-27 13:45:20|458.98|454.98|458.85|454.85|458.98|454.98|458.85|454.85|9
1624801530000|2021-06-27 13:45:30|458.84|454.84|458.82|454.82|458.86|454.86|458.81|454.81|14
1624801540000|2021-06-27 13:45:40|458.84|454.84|458.78|454.78|458.87|454.87|458.76|454.76|13
1624801550000|2021-06-27 13:45:50|458.79|454.79|458.74|454.74|458.8|454.8|458.73|454.73|15
1624801560000|2021-06-27 13:46:00|458.73|454.73|458.54|454.54|458.73|454.73|458.53|454.53|17
1624801570000|2021-06-27 13:46:10|458.55|454.55|458.49|454.49|458.56|454.56|458.49|454.49|11
1624801580000|2021-06-27 13:46:20|458.47|454.47|457.98|453.98|458.48|454.48|457.98|453.98|20
1624801590000|2021-06-27 13:46:30|457.91|453.91|457.66|453.66|457.99|453.99|457.66|453.66|20
1624801600000|2021-06-27 13:46:40|457.67|453.67|457.15|453.15|457.71|453.71|457.02|453.02|32
1624801610000|2021-06-27 13:46:50|457.18|453.18|457.16|453.16|457.28|453.28|457.09|453.09|30
1624801620000|2021-06-27 13:47:00|457.17|453.17|457.19|453.19|457.2|453.2|457.16|453.16|10
1624801630000|2021-06-27 13:47:10|457.2|453.2|457.2|453.2|457.22|453.22|457.19|453.19|7
1624801640000|2021-06-27 13:47:20|457.19|453.19|456.98|452.98|457.19|453.19|456.97|452.97|21
1624801650000|2021-06-27 13:47:30|456.99|452.99|457.17|453.17|457.18|453.18|456.92|452.92|22
1624801660000|2021-06-27 13:47:40|457.18|453.18|457.62|453.62|457.62|453.62|457.18|453.18|23
1624801670000|2021-06-27 13:47:50|457.63|453.63|457.41|453.41|457.75|453.75|457.41|453.41|27
1624801680000|2021-06-27 13:48:00|457.39|453.39|457.12|453.12|457.39|453.39|457.12|453.12|27
1624801690000|2021-06-27 13:48:10|457.15|453.15|457.13|453.13|457.16|453.16|457.13|453.13|10
1624801700000|2021-06-27 13:48:20|457.14|453.14|456.96|452.96|457.14|453.14|456.96|452.96|15
1624801710000|2021-06-27 13:48:30|456.97|452.97|456.98|452.98|457.03|453.03|456.97|452.97|7
1624801720000|2021-06-27 13:48:40|456.97|452.97|456.89|452.89|456.97|452.97|456.89|452.89|7
1624801730000|2021-06-27 13:48:50|456.88|452.88|456.88|452.88|456.89|452.89|456.79|452.79|20
1624801740000|2021-06-27 13:49:00|456.93|452.93|456.85|452.85|456.96|452.96|456.76|452.76|25
1624801750000|2021-06-27 13:49:10|456.84|452.84|456.8|452.8|456.84|452.84|456.79|452.79|25
1624801760000|2021-06-27 13:49:20|456.79|452.79|456.9|452.9|456.9|452.9|456.79|452.79|13
1624801770000|2021-06-27 13:49:30|456.88|452.88|456.95|452.95|456.95|452.95|456.88|452.88|13
1624801780000|2021-06-27 13:49:40|456.96|452.96|456.92|452.92|457.09|453.09|456.87|452.87|22
1624801790000|2021-06-27 13:49:50|456.93|452.93|456.71|452.71|456.93|452.93|456.71|452.71|23
1624801800000|2021-06-27 13:50:00|456.72|452.72|456.61|452.61|456.72|452.72|456.56|452.56|21
1624801810000|2021-06-27 13:50:10|456.6|452.6|456.57|452.57|456.62|452.62|456.56|452.56|20
1624801820000|2021-06-27 13:50:20|456.55|452.55|456.54|452.54|456.57|452.57|456.53|452.53|6
1624801830000|2021-06-27 13:50:30|456.57|452.57|456.56|452.56|456.58|452.58|456.53|452.53|14
1624801840000|2021-06-27 13:50:40|456.61|452.61|456.99|452.99|456.99|452.99|456.61|452.61|16
1624801850000|2021-06-27 13:50:50|457|453|456.99|452.99|457.02|453.02|456.94|452.94|18
1624801860000|2021-06-27 13:51:00|456.98|452.98|456.87|452.87|456.99|452.99|456.86|452.86|27
1624801870000|2021-06-27 13:51:10|456.86|452.86|456.91|452.91|456.92|452.92|456.85|452.85|17
1624801880000|2021-06-27 13:51:20|456.92|452.92|456.95|452.95|456.97|452.97|456.92|452.92|8
1624801890000|2021-06-27 13:51:30|456.96|452.96|457|453|457|453|456.96|452.96|6
1624801900000|2021-06-27 13:51:40|457.01|453.01|457.09|453.09|457.09|453.09|457.01|453.01|8
1624801910000|2021-06-27 13:51:50|457.08|453.08|457.15|453.15|457.15|453.15|457.05|453.05|12
1624801920000|2021-06-27 13:52:00|457.14|453.14|457.12|453.12|457.15|453.15|457.11|453.11|10
1624801930000|2021-06-27 13:52:10|457.09|453.09|457.17|453.17|457.18|453.18|457.07|453.07|9
1624801940000|2021-06-27 13:52:20|457.18|453.18|457.38|453.38|457.39|453.39|457.18|453.18|13
1624801950000|2021-06-27 13:52:30|457.39|453.39|457.38|453.38|457.39|453.39|457.34|453.34|6
1624801960000|2021-06-27 13:52:40|457.39|453.39|457.39|453.39|457.41|453.41|457.39|453.39|4
1624801970000|2021-06-27 13:52:50|457.4|453.4|457.41|453.41|457.43|453.43|457.39|453.39|6
1624801980000|2021-06-27 13:53:00|457.4|453.4|457.15|453.15|457.4|453.4|457.1|453.1|12
1624801990000|2021-06-27 13:53:10|457.1|453.1|456.94|452.94|457.1|453.1|456.87|452.87|14
1624802000000|2021-06-27 13:53:20|456.95|452.95|457.12|453.12|457.12|453.12|456.92|452.92|13
1624802010000|2021-06-27 13:53:30|457.11|453.11|457.18|453.18|457.2|453.2|457.11|453.11|20
1624802020000|2021-06-27 13:53:40|457.19|453.19|457.18|453.18|457.19|453.19|457.15|453.15|10
1624802030000|2021-06-27 13:53:50|457.17|453.17|457.16|453.16|457.18|453.18|457.14|453.14|7
1624802040000|2021-06-27 13:54:00|457.18|453.18|457.27|453.27|457.27|453.27|457.18|453.18|7
1624802050000|2021-06-27 13:54:10|457.28|453.28|457.56|453.56|457.65|453.65|457.27|453.27|24
1624802060000|2021-06-27 13:54:20|457.55|453.55|457.65|453.65|457.72|453.72|457.55|453.55|20
1624802070000|2021-06-27 13:54:30|457.67|453.67|457.79|453.79|457.79|453.79|457.66|453.66|10
1624802080000|2021-06-27 13:54:40|457.83|453.83|457.79|453.79|457.88|453.88|457.69|453.69|24
1624802090000|2021-06-27 13:54:50|457.78|453.78|457.71|453.71|457.79|453.79|457.68|453.68|19
1624802100000|2021-06-27 13:55:00|457.72|453.72|457.54|453.54|457.72|453.72|457.42|453.42|26
1624802110000|2021-06-27 13:55:10|457.53|453.53|457.73|453.73|457.75|453.75|457.52|453.52|26
1624802120000|2021-06-27 13:55:20|457.72|453.72|458.1|454.1|458.11|454.11|457.72|453.72|23
1624802130000|2021-06-27 13:55:30|458.12|454.12|458.35|454.35|458.35|454.35|458.12|454.12|25
1624802140000|2021-06-27 13:55:40|458.3|454.3|458.14|454.14|458.35|454.35|458.06|454.06|24
1624802150000|2021-06-27 13:55:50|458.16|454.16|458.62|454.62|458.62|454.62|458.16|454.16|22
1624802160000|2021-06-27 13:56:00|458.61|454.61|458.58|454.58|458.63|454.63|458.55|454.55|15
1624802170000|2021-06-27 13:56:10|458.59|454.59|458.64|454.64|458.64|454.64|458.56|454.56|15
1624802180000|2021-06-27 13:56:20|458.65|454.65|458.54|454.54|458.7|454.7|458.48|454.48|24
1624802190000|2021-06-27 13:56:30|458.56|454.56|458.58|454.58|458.58|454.58|458.56|454.56|5
1624802200000|2021-06-27 13:56:40|458.57|454.57|458.51|454.51|458.57|454.57|458.47|454.47|14
1624802210000|2021-06-27 13:56:50|458.49|454.49|458.45|454.45|458.51|454.51|458.45|454.45|15
1624802220000|2021-06-27 13:57:00|458.46|454.46|458.53|454.53|458.57|454.57|458.45|454.45|17
1624802230000|2021-06-27 13:57:10|458.52|454.52|458.61|454.61|458.65|454.65|458.51|454.51|16
1624802240000|2021-06-27 13:57:20|458.62|454.62|458.66|454.66|458.66|454.66|458.61|454.61|10
1624802250000|2021-06-27 13:57:30|458.68|454.68|459|455|459|455|458.68|454.68|15
1624802260000|2021-06-27 13:57:40|459.05|455.05|459.08|455.08|459.09|455.09|459.05|455.05|6
1624802270000|2021-06-27 13:57:50|459.07|455.07|458.92|454.92|459.07|455.07|458.79|454.79|32
1624802280000|2021-06-27 13:58:00|458.93|454.93|458.91|454.91|458.97|454.97|458.91|454.91|16
1624802290000|2021-06-27 13:58:10|458.92|454.92|459.01|455.01|459.01|455.01|458.91|454.91|18
1624802300000|2021-06-27 13:58:20|459|455|458.95|454.95|459.04|455.04|458.95|454.95|23
1624802310000|2021-06-27 13:58:30|458.98|454.98|458.92|454.92|458.98|454.98|458.92|454.92|15
1624802320000|2021-06-27 13:58:40|458.94|454.94|459.04|455.04|459.04|455.04|458.93|454.93|15
1624802330000|2021-06-27 13:58:50|459.07|455.07|459.03|455.03|459.08|455.08|458.99|454.99|18
1624802340000|2021-06-27 13:59:00|459.02|455.02|458.88|454.88|459.02|455.02|458.88|454.88|13
1624802350000|2021-06-27 13:59:10|458.9|454.9|458.86|454.86|458.9|454.9|458.86|454.86|23
1624802360000|2021-06-27 13:59:20|458.87|454.87|458.82|454.82|458.9|454.9|458.81|454.81|24
1624802370000|2021-06-27 13:59:30|458.79|454.79|458.75|454.75|458.82|454.82|458.75|454.75|12
1624802380000|2021-06-27 13:59:40|458.76|454.76|458.77|454.77|458.87|454.87|458.76|454.76|17
1624802390000|2021-06-27 13:59:50|458.78|454.78|458.63|454.63|458.78|454.78|458.63|454.63|15
1624802400000|2021-06-27 14:00:00|458.62|454.62|457.86|453.86|458.62|454.62|457.84|453.84|27
1624802410000|2021-06-27 14:00:10|457.87|453.87|457.56|453.56|457.87|453.87|457.56|453.56|21
1624802420000|2021-06-27 14:00:20|457.57|453.57|457.51|453.51|457.63|453.63|457.49|453.49|21
1624802430000|2021-06-27 14:00:30|457.52|453.52|457.37|453.37|457.59|453.59|457.37|453.37|26
1624802440000|2021-06-27 14:00:40|457.36|453.36|457.03|453.03|457.36|453.36|457.02|453.02|19
1624802450000|2021-06-27 14:00:50|457.04|453.04|457.37|453.37|457.38|453.38|457.03|453.03|19
1624802460000|2021-06-27 14:01:00|457.38|453.38|457.41|453.41|457.42|453.42|457.37|453.37|11
1624802470000|2021-06-27 14:01:10|457.4|453.4|457.23|453.23|457.4|453.4|457.2|453.2|13
1624802480000|2021-06-27 14:01:20|457.24|453.24|456.9|452.9|457.24|453.24|456.9|452.9|24
1624802490000|2021-06-27 14:01:30|456.89|452.89|456.87|452.87|456.91|452.91|456.87|452.87|14
1624802500000|2021-06-27 14:01:40|456.88|452.88|456.94|452.94|456.94|452.94|456.87|452.87|7
1624802510000|2021-06-27 14:01:50|456.95|452.95|457.31|453.31|457.31|453.31|456.95|452.95|21
1624802520000|2021-06-27 14:02:00|457.39|453.39|457.37|453.37|457.4|453.4|457.34|453.34|19
1624802530000|2021-06-27 14:02:10|457.38|453.38|457.27|453.27|457.38|453.38|457.27|453.27|13
1624802540000|2021-06-27 14:02:20|457.29|453.29|457.31|453.31|457.32|453.32|457.27|453.27|23
1624802550000|2021-06-27 14:02:30|457.29|453.29|457.31|453.31|457.32|453.32|457.27|453.27|19
1624802560000|2021-06-27 14:02:40|457.33|453.33|457.13|453.13|457.36|453.36|457.13|453.13|21
1624802570000|2021-06-27 14:02:50|457.12|453.12|457.08|453.08|457.13|453.13|457.07|453.07|17
1624802580000|2021-06-27 14:03:00|457.07|453.07|457.07|453.07|457.11|453.11|457.07|453.07|15
1624802590000|2021-06-27 14:03:10|457.02|453.02|456.73|452.73|457.02|453.02|456.72|452.72|15
1624802600000|2021-06-27 14:03:20|456.72|452.72|456.73|452.73|456.74|452.74|456.72|452.72|13
1624802610000|2021-06-27 14:03:30|456.72|452.72|456.76|452.76|456.76|452.76|456.72|452.72|17
1624802620000|2021-06-27 14:03:40|456.75|452.75|456.74|452.74|456.76|452.76|456.71|452.71|18
1624802630000|2021-06-27 14:03:50|456.73|452.73|456.71|452.71|456.74|452.74|456.68|452.68|15
1624802640000|2021-06-27 14:04:00|456.7|452.7|456.95|452.95|456.95|452.95|456.67|452.67|25
1624802650000|2021-06-27 14:04:10|456.96|452.96|456.93|452.93|456.99|452.99|456.92|452.92|14
1624802660000|2021-06-27 14:04:20|456.89|452.89|456.8|452.8|456.9|452.9|456.8|452.8|16
1624802670000|2021-06-27 14:04:30|456.81|452.81|456.82|452.82|456.82|452.82|456.8|452.8|12
1624802680000|2021-06-27 14:04:40|456.84|452.84|456.81|452.81|456.84|452.84|456.78|452.78|19
1624802690000|2021-06-27 14:04:50|456.82|452.82|456.58|452.58|456.82|452.82|456.58|452.58|15
1624802700000|2021-06-27 14:05:00|456.54|452.54|455.99|451.99|456.55|452.55|455.84|451.84|26
1624802710000|2021-06-27 14:05:10|455.98|451.98|455.63|451.63|455.98|451.98|455.61|451.61|27
1624802720000|2021-06-27 14:05:20|455.61|451.61|455.84|451.84|455.86|451.86|455.59|451.59|25
1624802730000|2021-06-27 14:05:30|455.85|451.85|455.38|451.38|455.92|451.92|455.37|451.37|28
1624802740000|2021-06-27 14:05:40|455.39|451.39|455.5|451.5|455.5|451.5|455.37|451.37|21
1624802750000|2021-06-27 14:05:50|455.52|451.52|455.34|451.34|455.52|451.52|455.29|451.29|19
1624802760000|2021-06-27 14:06:00|455.29|451.29|455.59|451.59|455.59|451.59|455.29|451.29|15
1624802770000|2021-06-27 14:06:10|455.58|451.58|455.97|451.97|455.97|451.97|455.58|451.58|17
1624802780000|2021-06-27 14:06:20|455.95|451.95|455.86|451.86|455.97|451.97|455.84|451.84|16
1624802790000|2021-06-27 14:06:30|455.82|451.82|455.77|451.77|455.83|451.83|455.74|451.74|15
1624802800000|2021-06-27 14:06:40|455.78|451.78|455.78|451.78|455.78|451.78|455.78|451.78|1
1624802810000|2021-06-27 14:06:50|455.74|451.74|455.91|451.91|455.92|451.92|455.73|451.73|21
1624802820000|2021-06-27 14:07:00|455.92|451.92|456.09|452.09|456.09|452.09|455.92|451.92|15
1624802830000|2021-06-27 14:07:10|456.11|452.11|456.22|452.22|456.49|452.49|456.11|452.11|31
1624802840000|2021-06-27 14:07:20|456.23|452.23|456.35|452.35|456.35|452.35|456.22|452.22|18
1624802850000|2021-06-27 14:07:30|456.34|452.34|456.36|452.36|456.42|452.42|456.34|452.34|12
1624802860000|2021-06-27 14:07:40|456.39|452.39|456.44|452.44|456.44|452.44|456.39|452.39|7
1624802870000|2021-06-27 14:07:50|456.42|452.42|456.43|452.43|456.43|452.43|456.41|452.41|8
1624802890000|2021-06-27 14:08:10|456.44|452.44|456.44|452.44|456.44|452.44|456.43|452.43|5
1624802900000|2021-06-27 14:08:20|456.45|452.45|456.45|452.45|456.45|452.45|456.45|452.45|1
1624802910000|2021-06-27 14:08:30|456.5|452.5|456.45|452.45|456.5|452.5|456.44|452.44|8
1624802920000|2021-06-27 14:08:40|456.47|452.47|455.93|451.93|456.47|452.47|455.92|451.92|24
1624802930000|2021-06-27 14:08:50|455.92|451.92|455.93|451.93|455.96|451.96|455.92|451.92|5
1624802940000|2021-06-27 14:09:00|455.98|451.98|456.22|452.22|456.22|452.22|455.98|451.98|17
1624802950000|2021-06-27 14:09:10|456.23|452.23|456.1|452.1|456.33|452.33|456.1|452.1|17
1624802960000|2021-06-27 14:09:20|456.09|452.09|456.13|452.13|456.14|452.14|456.07|452.07|26
1624802970000|2021-06-27 14:09:30|456.12|452.12|456.25|452.25|456.25|452.25|456.12|452.12|10
1624802980000|2021-06-27 14:09:40|456.26|452.26|456.35|452.35|456.37|452.37|456.24|452.24|19
1624802990000|2021-06-27 14:09:50|456.34|452.34|456.35|452.35|456.4|452.4|456.33|452.33|16
1624803000000|2021-06-27 14:10:00|456.36|452.36|456.15|452.15|456.37|452.37|456.13|452.13|17
1624803010000|2021-06-27 14:10:10|456.16|452.16|455.98|451.98|456.2|452.2|455.94|451.94|24
1624803020000|2021-06-27 14:10:20|456|452|455.86|451.86|456.03|452.03|455.85|451.85|26
1624803030000|2021-06-27 14:10:30|455.87|451.87|456.1|452.1|456.1|452.1|455.87|451.87|20
1624803040000|2021-06-27 14:10:40|456.11|452.11|455.75|451.75|456.11|452.11|455.75|451.75|23
1624803050000|2021-06-27 14:10:50|455.76|451.76|455.78|451.78|455.79|451.79|455.76|451.76|7
1624803060000|2021-06-27 14:11:00|455.76|451.76|455.86|451.86|455.88|451.88|455.76|451.76|16
1624803070000|2021-06-27 14:11:10|455.87|451.87|455.77|451.77|455.87|451.87|455.76|451.76|16
1624803080000|2021-06-27 14:11:20|455.76|451.76|455.75|451.75|455.77|451.77|455.75|451.75|11
1624803090000|2021-06-27 14:11:30|455.76|451.76|455.75|451.75|455.76|451.76|455.73|451.73|16
1624803100000|2021-06-27 14:11:40|455.78|451.78|455.82|451.82|455.82|451.82|455.78|451.78|5
1624803110000|2021-06-27 14:11:50|455.85|451.85|455.98|451.98|455.99|451.99|455.84|451.84|7
1624803120000|2021-06-27 14:12:00|456.1|452.1|456.12|452.12|456.14|452.14|456.1|452.1|20
1624803130000|2021-06-27 14:12:10|456.11|452.11|456.02|452.02|456.12|452.12|456.02|452.02|12
1624803140000|2021-06-27 14:12:20|456.01|452.01|455.76|451.76|456.01|452.01|455.76|451.76|15
1624803150000|2021-06-27 14:12:30|455.78|451.78|455.84|451.84|455.84|451.84|455.56|451.56|25
1624803160000|2021-06-27 14:12:40|455.85|451.85|455.65|451.65|455.91|451.91|455.63|451.63|24
1624803170000|2021-06-27 14:12:50|455.64|451.64|455.44|451.44|455.64|451.64|455.39|451.39|20
1624803180000|2021-06-27 14:13:00|455.45|451.45|455.42|451.42|455.47|451.47|455.36|451.36|24
1624803190000|2021-06-27 14:13:10|455.41|451.41|455.25|451.25|455.43|451.43|455.25|451.25|22
1624803200000|2021-06-27 14:13:20|455.23|451.23|455.22|451.22|455.24|451.24|455.07|451.07|31
1624803210000|2021-06-27 14:13:30|455.19|451.19|455.02|451.02|455.21|451.21|455.01|451.01|17
1624803220000|2021-06-27 14:13:40|455.03|451.03|454.94|450.94|455.07|451.07|454.86|450.86|21
1624803230000|2021-06-27 14:13:50|454.9|450.9|454.87|450.87|454.94|450.94|454.82|450.82|25
1624803240000|2021-06-27 14:14:00|454.88|450.88|455.23|451.23|455.23|451.23|454.86|450.86|18
1624803250000|2021-06-27 14:14:10|455.21|451.21|455.18|451.18|455.22|451.22|455.15|451.15|21
1624803260000|2021-06-27 14:14:20|455.17|451.17|454.91|450.91|455.18|451.18|454.9|450.9|25
1624803270000|2021-06-27 14:14:30|454.9|450.9|454.66|450.66|454.9|450.9|454.6|450.6|19
1624803280000|2021-06-27 14:14:40|454.67|450.67|454.48|450.48|454.69|450.69|454.45|450.45|19
1624803290000|2021-06-27 14:14:50|454.46|450.46|454.19|450.19|454.46|450.46|454.1|450.1|22
1624803300000|2021-06-27 14:15:00|454.2|450.2|454.43|450.43|454.44|450.44|454.16|450.16|21
1624803310000|2021-06-27 14:15:10|454.42|450.42|454.64|450.64|454.71|450.71|454.42|450.42|17
1624803320000|2021-06-27 14:15:20|454.65|450.65|454.69|450.69|454.7|450.7|454.65|450.65|13
1624803330000|2021-06-27 14:15:30|454.71|450.71|455.17|451.17|455.17|451.17|454.71|450.71|28
1624803340000|2021-06-27 14:15:40|455.18|451.18|455.24|451.24|455.27|451.27|455.18|451.18|21
1624803350000|2021-06-27 14:15:50|455.23|451.23|455.22|451.22|455.25|451.25|455.2|451.2|16
1624803360000|2021-06-27 14:16:00|455.21|451.21|454.91|450.91|455.21|451.21|454.8|450.8|32
1624803370000|2021-06-27 14:16:10|454.94|450.94|455.3|451.3|455.3|451.3|454.94|450.94|23
1624803380000|2021-06-27 14:16:20|455.29|451.29|455.28|451.28|455.31|451.31|455.26|451.26|11
1624803390000|2021-06-27 14:16:30|455.3|451.3|455.65|451.65|455.65|451.65|455.3|451.3|19
1624803400000|2021-06-27 14:16:40|455.66|451.66|455.68|451.68|455.76|451.76|455.66|451.66|17
1624803410000|2021-06-27 14:16:50|455.69|451.69|455.74|451.74|455.83|451.83|455.69|451.69|22
1624803420000|2021-06-27 14:17:00|455.76|451.76|456.08|452.08|456.08|452.08|455.74|451.74|25
1624803430000|2021-06-27 14:17:10|456.09|452.09|456.16|452.16|456.24|452.24|456.09|452.09|20
1624803440000|2021-06-27 14:17:20|456.17|452.17|456.58|452.58|456.58|452.58|456.17|452.17|25
1624803450000|2021-06-27 14:17:30|456.57|452.57|456.45|452.45|456.57|452.57|456.38|452.38|18
1624803460000|2021-06-27 14:17:40|456.46|452.46|456.35|452.35|456.48|452.48|456.34|452.34|18
1624803470000|2021-06-27 14:17:50|456.33|452.33|456.26|452.26|456.38|452.38|456.21|452.21|21
1624803480000|2021-06-27 14:18:00|456.25|452.25|455.89|451.89|456.25|452.25|455.87|451.87|18
1624803490000|2021-06-27 14:18:10|455.88|451.88|455.74|451.74|455.89|451.89|455.73|451.73|21
1624803500000|2021-06-27 14:18:20|455.73|451.73|455.79|451.79|455.8|451.8|455.72|451.72|18
1624803510000|2021-06-27 14:18:30|455.8|451.8|455.67|451.67|455.8|451.8|455.64|451.64|18
1624803520000|2021-06-27 14:18:40|455.66|451.66|455.72|451.72|455.72|451.72|455.61|451.61|20
1624803530000|2021-06-27 14:18:50|455.71|451.71|455.74|451.74|455.74|451.74|455.59|451.59|15
1624803540000|2021-06-27 14:19:00|455.76|451.76|456.14|452.14|456.14|452.14|455.76|451.76|16
1624803550000|2021-06-27 14:19:10|456.15|452.15|456.08|452.08|456.16|452.16|456.07|452.07|10
1624803560000|2021-06-27 14:19:20|456.09|452.09|456.26|452.26|456.27|452.27|456.09|452.09|8
1624803570000|2021-06-27 14:19:30|456.25|452.25|456.29|452.29|456.31|452.31|456.25|452.25|17
1624803580000|2021-06-27 14:19:40|456.28|452.28|456.15|452.15|456.28|452.28|456.14|452.14|14
1624803590000|2021-06-27 14:19:50|456.16|452.16|456.16|452.16|456.17|452.17|456.16|452.16|9
1624803600000|2021-06-27 14:20:00|456.17|452.17|456.18|452.18|456.18|452.18|456.16|452.16|6
1624803610000|2021-06-27 14:20:10|456.2|452.2|456.22|452.22|456.22|452.22|456.19|452.19|13
1624803620000|2021-06-27 14:20:20|456.24|452.24|456.56|452.56|456.56|452.56|456.24|452.24|21
1624803630000|2021-06-27 14:20:30|456.55|452.55|456.55|452.55|456.55|452.55|456.54|452.54|7
1624803640000|2021-06-27 14:20:40|456.56|452.56|456.53|452.53|456.56|452.56|456.53|452.53|12
1624803650000|2021-06-27 14:20:50|456.54|452.54|456.44|452.44|456.54|452.54|456.44|452.44|13
1624803660000|2021-06-27 14:21:00|456.43|452.43|456.46|452.46|456.46|452.46|456.38|452.38|10
1624803670000|2021-06-27 14:21:10|456.51|452.51|456.61|452.61|456.61|452.61|456.51|452.51|7
1624803680000|2021-06-27 14:21:20|456.6|452.6|456.58|452.58|456.61|452.61|456.56|452.56|15
1624803690000|2021-06-27 14:21:30|456.57|452.57|456.53|452.53|456.57|452.57|456.47|452.47|15
1624803700000|2021-06-27 14:21:40|456.54|452.54|456.52|452.52|456.54|452.54|456.51|452.51|6
1624803710000|2021-06-27 14:21:50|456.53|452.53|456.53|452.53|456.53|452.53|456.5|452.5|11
1624803720000|2021-06-27 14:22:00|456.52|452.52|456.52|452.52|456.53|452.53|456.52|452.52|5
1624803730000|2021-06-27 14:22:10|456.51|452.51|456.35|452.35|456.51|452.51|456.34|452.34|13
1624803740000|2021-06-27 14:22:20|456.34|452.34|456.35|452.35|456.36|452.36|456.32|452.32|12
1624803750000|2021-06-27 14:22:30|456.34|452.34|456.3|452.3|456.35|452.35|456.24|452.24|16
1624803760000|2021-06-27 14:22:40|456.29|452.29|456.09|452.09|456.29|452.29|456.06|452.06|25
1624803770000|2021-06-27 14:22:50|456.11|452.11|456.13|452.13|456.18|452.18|456.08|452.08|28
1624803780000|2021-06-27 14:23:00|456.14|452.14|456.26|452.26|456.27|452.27|456.12|452.12|15
1624803790000|2021-06-27 14:23:10|456.27|452.27|456.14|452.14|456.3|452.3|456.14|452.14|18
1624803800000|2021-06-27 14:23:20|456.15|452.15|456.13|452.13|456.16|452.16|456.11|452.11|21
1624803810000|2021-06-27 14:23:30|456.1|452.1|456.19|452.19|456.22|452.22|456.09|452.09|28
1624803820000|2021-06-27 14:23:40|456.2|452.2|456.28|452.28|456.28|452.28|456.2|452.2|9
1624803830000|2021-06-27 14:23:50|456.27|452.27|456.39|452.39|456.4|452.4|456.27|452.27|11
1624803840000|2021-06-27 14:24:00|456.35|452.35|456.21|452.21|456.35|452.35|456.21|452.21|14
1624803850000|2021-06-27 14:24:10|456.22|452.22|456.4|452.4|456.4|452.4|456.22|452.22|19
1624803860000|2021-06-27 14:24:20|456.39|452.39|456.48|452.48|456.48|452.48|456.39|452.39|7
1624803870000|2021-06-27 14:24:30|456.5|452.5|456.5|452.5|456.55|452.55|456.47|452.47|20
1624803880000|2021-06-27 14:24:40|456.52|452.52|456.51|452.51|456.52|452.52|456.48|452.48|16
1624803890000|2021-06-27 14:24:50|456.5|452.5|456.5|452.5|456.51|452.51|456.49|452.49|11
1624803900000|2021-06-27 14:25:00|456.49|452.49|456.55|452.55|456.55|452.55|456.48|452.48|11
1624803910000|2021-06-27 14:25:10|456.57|452.57|456.6|452.6|456.65|452.65|456.57|452.57|6
1624803920000|2021-06-27 14:25:20|456.59|452.59|456.7|452.7|456.7|452.7|456.59|452.59|8
1624803930000|2021-06-27 14:25:30|456.71|452.71|456.94|452.94|456.94|452.94|456.71|452.71|10
1624803940000|2021-06-27 14:25:40|456.92|452.92|456.84|452.84|456.92|452.92|456.84|452.84|15
1624803950000|2021-06-27 14:25:50|456.81|452.81|456.86|452.86|456.86|452.86|456.71|452.71|17
1624803960000|2021-06-27 14:26:00|456.85|452.85|456.86|452.86|456.86|452.86|456.84|452.84|8
1624803970000|2021-06-27 14:26:10|456.84|452.84|456.66|452.66|456.84|452.84|456.6|452.6|23
1624803980000|2021-06-27 14:26:20|456.65|452.65|456.67|452.67|456.69|452.69|456.64|452.64|10
1624803990000|2021-06-27 14:26:30|456.68|452.68|456.71|452.71|456.72|452.72|456.66|452.66|13
1624804000000|2021-06-27 14:26:40|456.73|452.73|456.93|452.93|456.93|452.93|456.73|452.73|9
1624804010000|2021-06-27 14:26:50|456.95|452.95|456.95|452.95|456.96|452.96|456.93|452.93|9
1624804020000|2021-06-27 14:27:00|456.93|452.93|456.46|452.46|456.93|452.93|456.43|452.43|30
1624804030000|2021-06-27 14:27:10|456.48|452.48|456.34|452.34|456.48|452.48|456.34|452.34|23
1624804040000|2021-06-27 14:27:20|456.35|452.35|456.49|452.49|456.49|452.49|456.35|452.35|17
1624804050000|2021-06-27 14:27:30|456.5|452.5|456.47|452.47|456.53|452.53|456.39|452.39|17
1624804060000|2021-06-27 14:27:40|456.46|452.46|456.42|452.42|456.48|452.48|456.39|452.39|12
1624804070000|2021-06-27 14:27:50|456.41|452.41|456.4|452.4|456.44|452.44|456.4|452.4|9
1624804080000|2021-06-27 14:28:00|456.39|452.39|456.37|452.37|456.4|452.4|456.36|452.36|16
1624804090000|2021-06-27 14:28:10|456.39|452.39|456.32|452.32|456.39|452.39|456.29|452.29|17
1624804100000|2021-06-27 14:28:20|456.31|452.31|456.31|452.31|456.33|452.33|456.29|452.29|13
1624804110000|2021-06-27 14:28:30|456.32|452.32|456.04|452.04|456.32|452.32|456.03|452.03|19
1624804120000|2021-06-27 14:28:40|456.06|452.06|456.01|452.01|456.14|452.14|456|452|15
1624804130000|2021-06-27 14:28:50|455.97|451.97|456|452|456|452|455.96|451.96|15
1624804140000|2021-06-27 14:29:00|455.99|451.99|456.19|452.19|456.21|452.21|455.99|451.99|17
1624804150000|2021-06-27 14:29:10|456.14|452.14|456.03|452.03|456.14|452.14|456.02|452.02|12
1624804160000|2021-06-27 14:29:20|456.04|452.04|456|452|456.09|452.09|455.96|451.96|18
1624804170000|2021-06-27 14:29:30|455.99|451.99|455.9|451.9|456.01|452.01|455.89|451.89|20
1624804180000|2021-06-27 14:29:40|455.89|451.89|455.81|451.81|455.91|451.91|455.79|451.79|17
1624804190000|2021-06-27 14:29:50|455.8|451.8|455.8|451.8|455.81|451.81|455.78|451.78|19
1624804200000|2021-06-27 14:30:00|455.78|451.78|455.96|451.96|455.97|451.97|455.75|451.75|25
1624804210000|2021-06-27 14:30:10|455.94|451.94|456.27|452.27|456.27|452.27|455.92|451.92|22
1624804220000|2021-06-27 14:30:20|456.26|452.26|456.2|452.2|456.27|452.27|456.12|452.12|17
1624804230000|2021-06-27 14:30:30|456.17|452.17|456.28|452.28|456.28|452.28|456.14|452.14|18
1624804240000|2021-06-27 14:30:40|456.29|452.29|456.39|452.39|456.4|452.4|456.27|452.27|20
1624804250000|2021-06-27 14:30:50|456.4|452.4|456.57|452.57|456.57|452.57|456.4|452.4|11
1624804260000|2021-06-27 14:31:00|456.53|452.53|456.53|452.53|456.53|452.53|456.49|452.49|15
1624804270000|2021-06-27 14:31:10|456.61|452.61|456.61|452.61|456.61|452.61|456.56|452.56|6
1624804280000|2021-06-27 14:31:20|456.64|452.64|457.01|453.01|457.11|453.11|456.64|452.64|26
1624804290000|2021-06-27 14:31:30|457.02|453.02|457.28|453.28|457.31|453.31|457.02|453.02|15
1624804300000|2021-06-27 14:31:40|457.26|453.26|457.16|453.16|457.28|453.28|457.16|453.16|24
1624804310000|2021-06-27 14:31:50|457.17|453.17|457.23|453.23|457.25|453.25|457.09|453.09|19
1624804320000|2021-06-27 14:32:00|457.21|453.21|457.22|453.22|457.22|453.22|457.17|453.17|14
1624804330000|2021-06-27 14:32:10|457.24|453.24|457.57|453.57|457.57|453.57|457.24|453.24|12
1624804340000|2021-06-27 14:32:20|457.62|453.62|457.54|453.54|457.71|453.71|457.43|453.43|20
1624804350000|2021-06-27 14:32:30|457.53|453.53|457.57|453.57|457.59|453.59|457.53|453.53|12
1624804360000|2021-06-27 14:32:40|457.58|453.58|457.64|453.64|457.64|453.64|457.57|453.57|14
1624804370000|2021-06-27 14:32:50|457.62|453.62|457.55|453.55|457.64|453.64|457.52|453.52|21
1624804380000|2021-06-27 14:33:00|457.53|453.53|457.57|453.57|457.57|453.57|457.48|453.48|23
1624804390000|2021-06-27 14:33:10|457.58|453.58|457.92|453.92|457.93|453.93|457.58|453.58|20
1624804400000|2021-06-27 14:33:20|457.91|453.91|457.86|453.86|457.95|453.95|457.85|453.85|21
1624804410000|2021-06-27 14:33:30|457.85|453.85|457.67|453.67|457.87|453.87|457.64|453.64|23
1624804420000|2021-06-27 14:33:40|457.69|453.69|458.31|454.31|458.31|454.31|457.68|453.68|27
1624804430000|2021-06-27 14:33:50|458.33|454.33|458.77|454.77|458.83|454.83|458.32|454.32|36
1624804440000|2021-06-27 14:34:00|458.73|454.73|458.85|454.85|458.85|454.85|458.7|454.7|17
1624804450000|2021-06-27 14:34:10|458.84|454.84|458.72|454.72|458.87|454.87|458.72|454.72|25
1624804460000|2021-06-27 14:34:20|458.73|454.73|458.56|454.56|458.73|454.73|458.56|454.56|27
1624804470000|2021-06-27 14:34:30|458.57|454.57|458.67|454.67|458.67|454.67|458.51|454.51|20
1624804480000|2021-06-27 14:34:40|458.68|454.68|458.64|454.64|458.68|454.68|458.58|454.58|20
1624804490000|2021-06-27 14:34:50|458.65|454.65|458.56|454.56|458.69|454.69|458.56|454.56|23
1624804500000|2021-06-27 14:35:00|458.55|454.55|458.29|454.29|458.55|454.55|458.29|454.29|17
1624804510000|2021-06-27 14:35:10|458.32|454.32|458.15|454.15|458.32|454.32|458.14|454.14|11
1624804520000|2021-06-27 14:35:20|458.17|454.17|457.89|453.89|458.17|454.17|457.87|453.87|23
1624804530000|2021-06-27 14:35:30|457.88|453.88|458.18|454.18|458.21|454.21|457.87|453.87|27
1624804540000|2021-06-27 14:35:40|458.13|454.13|458.07|454.07|458.14|454.14|457.98|453.98|23
1624804550000|2021-06-27 14:35:50|458.06|454.06|457.93|453.93|458.06|454.06|457.93|453.93|14
1624804560000|2021-06-27 14:36:00|457.9|453.9|457.82|453.82|457.9|453.9|457.82|453.82|11
1624804570000|2021-06-27 14:36:10|457.77|453.77|457.49|453.49|457.77|453.77|457.49|453.49|22
1624804580000|2021-06-27 14:36:20|457.51|453.51|457.59|453.59|457.61|453.61|457.51|453.51|9
1624804590000|2021-06-27 14:36:30|457.6|453.6|457.86|453.86|457.87|453.87|457.59|453.59|17
1624804600000|2021-06-27 14:36:40|457.87|453.87|457.83|453.83|457.93|453.93|457.83|453.83|21
1624804610000|2021-06-27 14:36:50|457.8|453.8|458|454|458.02|454.02|457.8|453.8|16
1624804620000|2021-06-27 14:37:00|458.01|454.01|457.99|453.99|458.03|454.03|457.96|453.96|17
1624804630000|2021-06-27 14:37:10|458|454|458.1|454.1|458.11|454.11|458|454|9
1624804640000|2021-06-27 14:37:20|458.06|454.06|458.08|454.08|458.08|454.08|458.06|454.06|2
1624804650000|2021-06-27 14:37:30|458.07|454.07|458.07|454.07|458.1|454.1|458.02|454.02|19
1624804660000|2021-06-27 14:37:40|458.06|454.06|458.09|454.09|458.1|454.1|458.06|454.06|10
1624804670000|2021-06-27 14:37:50|458.05|454.05|457.97|453.97|458.05|454.05|457.97|453.97|13
1624804680000|2021-06-27 14:38:00|457.95|453.95|457.94|453.94|458.01|454.01|457.91|453.91|26
1624804690000|2021-06-27 14:38:10|457.93|453.93|457.91|453.91|457.93|453.93|457.9|453.9|17
1624804700000|2021-06-27 14:38:20|457.89|453.89|457.88|453.88|457.89|453.89|457.86|453.86|16
1624804710000|2021-06-27 14:38:30|457.89|453.89|457.72|453.72|457.92|453.92|457.72|453.72|16
1624804720000|2021-06-27 14:38:40|457.7|453.7|457.65|453.65|457.72|453.72|457.65|453.65|9
1624804730000|2021-06-27 14:38:50|457.68|453.68|457.73|453.73|457.74|453.74|457.68|453.68|17
1624804740000|2021-06-27 14:39:00|457.72|453.72|457.57|453.57|457.73|453.73|457.57|453.57|13
1624804750000|2021-06-27 14:39:10|457.56|453.56|457.37|453.37|457.57|453.57|457.36|453.36|14
1624804760000|2021-06-27 14:39:20|457.36|453.36|457.4|453.4|457.42|453.42|457.35|453.35|17
1624804770000|2021-06-27 14:39:30|457.38|453.38|457.35|453.35|457.38|453.38|457.34|453.34|14
1624804780000|2021-06-27 14:39:40|457.36|453.36|457.41|453.41|457.41|453.41|457.35|453.35|7
1624804790000|2021-06-27 14:39:50|457.45|453.45|457.72|453.72|457.77|453.77|457.45|453.45|23
1624804800000|2021-06-27 14:40:00|457.73|453.73|457.65|453.65|457.73|453.73|457.65|453.65|17
1624804810000|2021-06-27 14:40:10|457.64|453.64|457.49|453.49|457.67|453.67|457.49|453.49|18
1624804820000|2021-06-27 14:40:20|457.5|453.5|457.52|453.52|457.56|453.56|457.5|453.5|7
1624804830000|2021-06-27 14:40:30|457.51|453.51|457.48|453.48|457.51|453.51|457.48|453.48|10
1624804840000|2021-06-27 14:40:40|457.49|453.49|457.47|453.47|457.5|453.5|457.46|453.46|19
1624804850000|2021-06-27 14:40:50|457.48|453.48|457.47|453.47|457.48|453.48|457.42|453.42|20
1624804860000|2021-06-27 14:41:00|457.51|453.51|457.78|453.78|457.78|453.78|457.51|453.51|18
1624804870000|2021-06-27 14:41:10|457.79|453.79|457.9|453.9|457.9|453.9|457.78|453.78|11
1624804880000|2021-06-27 14:41:20|457.91|453.91|457.88|453.88|457.91|453.91|457.85|453.85|9
1624804890000|2021-06-27 14:41:30|457.89|453.89|457.83|453.83|457.89|453.89|457.83|453.83|17
1624804900000|2021-06-27 14:41:40|457.78|453.78|457.7|453.7|457.79|453.79|457.69|453.69|19
1624804910000|2021-06-27 14:41:50|457.71|453.71|457.94|453.94|457.96|453.96|457.71|453.71|23
1624804920000|2021-06-27 14:42:00|457.95|453.95|458.01|454.01|458.04|454.04|457.95|453.95|7
1624804930000|2021-06-27 14:42:10|458.02|454.02|458.02|454.02|458.02|454.02|458|454|5
1624804940000|2021-06-27 14:42:20|458.01|454.01|458.02|454.02|458.02|454.02|458.01|454.01|4
1624804950000|2021-06-27 14:42:30|458.03|454.03|458.01|454.01|458.03|454.03|458.01|454.01|5
1624804960000|2021-06-27 14:42:40|458.02|454.02|458.39|454.39|458.45|454.45|458.02|454.02|25
1624804970000|2021-06-27 14:42:50|458.38|454.38|458.41|454.41|458.41|454.41|458.37|454.37|17
1624804980000|2021-06-27 14:43:00|458.4|454.4|458.49|454.49|458.49|454.49|458.39|454.39|10
1624804990000|2021-06-27 14:43:10|458.48|454.48|458.46|454.46|458.49|454.49|458.44|454.44|16
1624805000000|2021-06-27 14:43:20|458.44|454.44|458.23|454.23|458.44|454.44|458.21|454.21|26
1624805010000|2021-06-27 14:43:30|458.21|454.21|458.1|454.1|458.21|454.21|458.09|454.09|15
1624805020000|2021-06-27 14:43:40|458.06|454.06|458.09|454.09|458.09|454.09|458|454|12
1624805030000|2021-06-27 14:43:50|458.06|454.06|457.96|453.96|458.07|454.07|457.91|453.91|21
1624805040000|2021-06-27 14:44:00|457.97|453.97|457.79|453.79|457.98|453.98|457.79|453.79|18
1624805050000|2021-06-27 14:44:10|457.8|453.8|457.78|453.78|457.82|453.82|457.76|453.76|17
1624805060000|2021-06-27 14:44:20|457.77|453.77|457.77|453.77|457.91|453.91|457.73|453.73|26
1624805070000|2021-06-27 14:44:30|457.78|453.78|457.72|453.72|457.78|453.78|457.71|453.71|20
1624805080000|2021-06-27 14:44:40|457.74|453.74|457.8|453.8|457.81|453.81|457.74|453.74|20
1624805090000|2021-06-27 14:44:50|457.81|453.81|457.88|453.88|457.91|453.91|457.8|453.8|19
1624805100000|2021-06-27 14:45:00|457.89|453.89|457.88|453.88|457.91|453.91|457.87|453.87|14
1624805110000|2021-06-27 14:45:10|457.87|453.87|457.63|453.63|457.87|453.87|457.6|453.6|28
1624805120000|2021-06-27 14:45:20|457.62|453.62|457.75|453.75|457.76|453.76|457.6|453.6|21
1624805130000|2021-06-27 14:45:30|457.76|453.76|458.04|454.04|458.04|454.04|457.75|453.75|21
1624805140000|2021-06-27 14:45:40|458.05|454.05|458.21|454.21|458.21|454.21|458.05|454.05|25
1624805150000|2021-06-27 14:45:50|458.23|454.23|458.29|454.29|458.29|454.29|458.23|454.23|15
1624805160000|2021-06-27 14:46:00|458.31|454.31|458.49|454.49|458.49|454.49|458.31|454.31|19
1624805170000|2021-06-27 14:46:10|458.5|454.5|458.6|454.6|458.62|454.62|458.49|454.49|17
1624805180000|2021-06-27 14:46:20|458.61|454.61|458.56|454.56|458.61|454.61|458.55|454.55|25
1624805190000|2021-06-27 14:46:30|458.55|454.55|458.45|454.45|458.56|454.56|458.44|454.44|21
1624805200000|2021-06-27 14:46:40|458.44|454.44|458.44|454.44|458.5|454.5|458.44|454.44|12
1624805210000|2021-06-27 14:46:50|458.39|454.39|458.35|454.35|458.39|454.39|458.14|454.14|24
1624805220000|2021-06-27 14:47:00|458.34|454.34|458.62|454.62|458.63|454.63|458.34|454.34|16
1624805230000|2021-06-27 14:47:10|458.6|454.6|458.55|454.55|458.62|454.62|458.55|454.55|18
1624805240000|2021-06-27 14:47:20|458.54|454.54|458.37|454.37|458.55|454.55|458.37|454.37|20
1624805250000|2021-06-27 14:47:30|458.38|454.38|458.33|454.33|458.38|454.38|458.32|454.32|18
1624805260000|2021-06-27 14:47:40|458.34|454.34|458.35|454.35|458.37|454.37|458.3|454.3|17
1624805270000|2021-06-27 14:47:50|458.34|454.34|458.32|454.32|458.34|454.34|458.3|454.3|13
1624805280000|2021-06-27 14:48:00|458.31|454.31|458.04|454.04|458.31|454.31|458.04|454.04|23
1624805290000|2021-06-27 14:48:10|458.05|454.05|458|454|458.05|454.05|457.99|453.99|28
1624805300000|2021-06-27 14:48:20|458.01|454.01|458.05|454.05|458.07|454.07|458.01|454.01|22
1624805310000|2021-06-27 14:48:30|458.04|454.04|457.95|453.95|458.04|454.04|457.95|453.95|8
1624805320000|2021-06-27 14:48:40|457.93|453.93|457.94|453.94|457.94|453.94|457.93|453.93|8
1624805330000|2021-06-27 14:48:50|457.93|453.93|457.85|453.85|457.93|453.93|457.84|453.84|15
1624805340000|2021-06-27 14:49:00|457.86|453.86|457.87|453.87|457.92|453.92|457.85|453.85|23
1624805350000|2021-06-27 14:49:10|457.86|453.86|457.85|453.85|457.88|453.88|457.85|453.85|19
1624805360000|2021-06-27 14:49:20|457.86|453.86|457.87|453.87|457.87|453.87|457.85|453.85|14
1624805370000|2021-06-27 14:49:30|457.86|453.86|457.86|453.86|457.87|453.87|457.86|453.86|5
1624805380000|2021-06-27 14:49:40|457.87|453.87|457.87|453.87|457.88|453.88|457.87|453.87|7
1624805390000|2021-06-27 14:49:50|457.88|453.88|458.17|454.17|458.26|454.26|457.88|453.88|20
1624805400000|2021-06-27 14:50:00|458.16|454.16|458.24|454.24|458.25|454.25|458.16|454.16|14
1624805410000|2021-06-27 14:50:10|458.2|454.2|458.12|454.12|458.2|454.2|458.1|454.1|16
1624805420000|2021-06-27 14:50:20|458.11|454.11|458.02|454.02|458.11|454.11|457.99|453.99|21
1624805430000|2021-06-27 14:50:30|458.01|454.01|458.12|454.12|458.13|454.13|458|454|18
1624805440000|2021-06-27 14:50:40|458.11|454.11|458.11|454.11|458.14|454.14|458.11|454.11|18
1624805450000|2021-06-27 14:50:50|458.09|454.09|458.25|454.25|458.25|454.25|458.06|454.06|22
1624805460000|2021-06-27 14:51:00|458.24|454.24|458.35|454.35|458.35|454.35|458.24|454.24|17
1624805470000|2021-06-27 14:51:10|458.36|454.36|458.26|454.26|458.37|454.37|458.25|454.25|13
1624805480000|2021-06-27 14:51:20|458.24|454.24|458.27|454.27|458.32|454.32|458.24|454.24|19
1624805490000|2021-06-27 14:51:30|458.26|454.26|458.27|454.27|458.29|454.29|458.26|454.26|14
1624805500000|2021-06-27 14:51:40|458.28|454.28|458.32|454.32|458.32|454.32|458.28|454.28|5
1624805510000|2021-06-27 14:51:50|458.31|454.31|458.31|454.31|458.32|454.32|458.31|454.31|5
1624805520000|2021-06-27 14:52:00|458.32|454.32|458.23|454.23|458.32|454.32|458.23|454.23|8
1624805530000|2021-06-27 14:52:10|458.24|454.24|458.13|454.13|458.24|454.24|458.13|454.13|17
1624805540000|2021-06-27 14:52:20|458.12|454.12|458.02|454.02|458.14|454.14|458.02|454.02|22
1624805550000|2021-06-27 14:52:30|458.01|454.01|458.01|454.01|458.01|454.01|457.99|453.99|10
1624805560000|2021-06-27 14:52:40|457.97|453.97|457.99|453.99|458.02|454.02|457.92|453.92|15
1624805570000|2021-06-27 14:52:50|458.01|454.01|458.06|454.06|458.06|454.06|458.01|454.01|9
1624805580000|2021-06-27 14:53:00|458.05|454.05|458.02|454.02|458.05|454.05|458.02|454.02|11
1624805590000|2021-06-27 14:53:10|458.01|454.01|458.04|454.04|458.04|454.04|457.98|453.98|7
1624805600000|2021-06-27 14:53:20|458.03|454.03|458.02|454.02|458.03|454.03|458.01|454.01|5
1624805610000|2021-06-27 14:53:30|458.03|454.03|457.97|453.97|458.03|454.03|457.97|453.97|7
1624805620000|2021-06-27 14:53:40|457.95|453.95|457.99|453.99|458|454|457.95|453.95|15
1624805630000|2021-06-27 14:53:50|457.98|453.98|457.96|453.96|457.98|453.98|457.96|453.96|3
1624805640000|2021-06-27 14:54:00|457.97|453.97|457.99|453.99|458.05|454.05|457.97|453.97|14
1624805650000|2021-06-27 14:54:10|457.98|453.98|457.9|453.9|457.99|453.99|457.9|453.9|18
1624805660000|2021-06-27 14:54:20|457.92|453.92|457.9|453.9|457.94|453.94|457.9|453.9|15
1624805670000|2021-06-27 14:54:30|457.89|453.89|458.06|454.06|458.06|454.06|457.89|453.89|12
1624805680000|2021-06-27 14:54:40|458.07|454.07|458.03|454.03|458.08|454.08|458.03|454.03|14
1624805690000|2021-06-27 14:54:50|458.05|454.05|458.03|454.03|458.05|454.05|458.03|454.03|2
1624805700000|2021-06-27 14:55:00|458.04|454.04|458.01|454.01|458.05|454.05|457.99|453.99|13
1624805710000|2021-06-27 14:55:10|458|454|457.79|453.79|458|454|457.78|453.78|21
1624805720000|2021-06-27 14:55:20|457.8|453.8|457.75|453.75|457.8|453.8|457.75|453.75|7
1624805730000|2021-06-27 14:55:30|457.76|453.76|457.79|453.79|457.79|453.79|457.75|453.75|11
1624805740000|2021-06-27 14:55:40|457.8|453.8|457.69|453.69|457.8|453.8|457.67|453.67|20
1624805750000|2021-06-27 14:55:50|457.7|453.7|457.72|453.72|457.74|453.74|457.7|453.7|25
1624805760000|2021-06-27 14:56:00|457.71|453.71|457.74|453.74|457.74|453.74|457.7|453.7|22
1624805770000|2021-06-27 14:56:10|457.72|453.72|457.71|453.71|457.75|453.75|457.71|453.71|13
1624805780000|2021-06-27 14:56:20|457.69|453.69|457.72|453.72|457.74|453.74|457.69|453.69|19
1624805790000|2021-06-27 14:56:30|457.69|453.69|457.56|453.56|457.72|453.72|457.56|453.56|25
1624805800000|2021-06-27 14:56:40|457.58|453.58|457.5|453.5|457.58|453.58|457.47|453.47|25
1624805810000|2021-06-27 14:56:50|457.49|453.49|457.38|453.38|457.49|453.49|457.37|453.37|28
1624805820000|2021-06-27 14:57:00|457.39|453.39|457.51|453.51|457.52|453.52|457.39|453.39|22
1624805830000|2021-06-27 14:57:10|457.49|453.49|457.51|453.51|457.52|453.52|457.47|453.47|16
1624805840000|2021-06-27 14:57:20|457.5|453.5|457.69|453.69|457.74|453.74|457.49|453.49|21
1624805850000|2021-06-27 14:57:30|457.7|453.7|457.72|453.72|457.75|453.75|457.68|453.68|26
1624805860000|2021-06-27 14:57:40|457.73|453.73|457.66|453.66|457.75|453.75|457.66|453.66|22
1624805870000|2021-06-27 14:57:50|457.67|453.67|457.6|453.6|457.68|453.68|457.6|453.6|13
1624805880000|2021-06-27 14:58:00|457.61|453.61|457.79|453.79|457.8|453.8|457.61|453.61|15
1624805900000|2021-06-27 14:58:20|457.78|453.78|457.77|453.77|457.78|453.78|457.77|453.77|4
1624805910000|2021-06-27 14:58:30|457.78|453.78|458.28|454.28|458.28|454.28|457.78|453.78|13
1624805920000|2021-06-27 14:58:40|458.27|454.27|458.12|454.12|458.27|454.27|458.05|454.05|19
1624805930000|2021-06-27 14:58:50|458.16|454.16|458.53|454.53|458.55|454.55|458.15|454.15|23
1624805940000|2021-06-27 14:59:00|458.51|454.51|458.56|454.56|458.62|454.62|458.48|454.48|24
1624805950000|2021-06-27 14:59:10|458.58|454.58|458.58|454.58|458.6|454.6|458.52|454.52|26
1624805960000|2021-06-27 14:59:20|458.59|454.59|458.86|454.86|458.86|454.86|458.57|454.57|21
1624805970000|2021-06-27 14:59:30|458.87|454.87|458.73|454.73|458.88|454.88|458.73|454.73|21
1624805980000|2021-06-27 14:59:40|458.72|454.72|458.85|454.85|458.85|454.85|458.72|454.72|15
1624805990000|2021-06-27 14:59:50|458.88|454.88|458.84|454.84|458.88|454.88|458.84|454.84|20
1624806000000|2021-06-27 15:00:00|458.83|454.83|458.42|454.42|458.87|454.87|458.41|454.41|30
1624806010000|2021-06-27 15:00:10|458.44|454.44|458.06|454.06|458.44|454.44|458|454|29
1624806020000|2021-06-27 15:00:20|458.05|454.05|458.05|454.05|458.07|454.07|457.98|453.98|23
1624806030000|2021-06-27 15:00:30|458.04|454.04|458.15|454.15|458.2|454.2|457.98|453.98|28
1624806040000|2021-06-27 15:00:40|458.17|454.17|458.26|454.26|458.3|454.3|458.17|454.17|21
1624806050000|2021-06-27 15:00:50|458.23|454.23|458.07|454.07|458.24|454.24|458.02|454.02|27
1624806060000|2021-06-27 15:01:00|458.08|454.08|458.01|454.01|458.08|454.08|458.01|454.01|15
1624806070000|2021-06-27 15:01:10|458|454|457.97|453.97|458.02|454.02|457.97|453.97|12
1624806080000|2021-06-27 15:01:20|457.98|453.98|457.78|453.78|457.98|453.98|457.78|453.78|19
1624806090000|2021-06-27 15:01:30|457.75|453.75|457.75|453.75|457.77|453.77|457.7|453.7|19
1624806100000|2021-06-27 15:01:40|457.73|453.73|457.56|453.56|457.73|453.73|457.56|453.56|23
1624806110000|2021-06-27 15:01:50|457.55|453.55|457.41|453.41|457.55|453.55|457.37|453.37|21
1624806120000|2021-06-27 15:02:00|457.43|453.43|457.48|453.48|457.52|453.52|457.42|453.42|24
1624806130000|2021-06-27 15:02:10|457.49|453.49|457.38|453.38|457.49|453.49|457.34|453.34|23
1624806140000|2021-06-27 15:02:20|457.36|453.36|457.31|453.31|457.38|453.38|457.3|453.3|17
1624806150000|2021-06-27 15:02:30|457.29|453.29|457.21|453.21|457.31|453.31|457.2|453.2|16
1624806160000|2021-06-27 15:02:40|457.2|453.2|457.19|453.19|457.21|453.21|457.17|453.17|12
1624806170000|2021-06-27 15:02:50|457.16|453.16|457.06|453.06|457.17|453.17|456.97|452.97|15
1624806180000|2021-06-27 15:03:00|457.07|453.07|456.97|452.97|457.08|453.08|456.96|452.96|17
1624806190000|2021-06-27 15:03:10|456.98|452.98|456.96|452.96|456.98|452.98|456.95|452.95|9
1624806200000|2021-06-27 15:03:20|456.95|452.95|456.98|452.98|456.98|452.98|456.95|452.95|7
1624806210000|2021-06-27 15:03:30|456.97|452.97|456.95|452.95|456.99|452.99|456.92|452.92|11
1624806220000|2021-06-27 15:03:40|456.93|452.93|456.93|452.93|456.94|452.94|456.92|452.92|5
1624806230000|2021-06-27 15:03:50|456.94|452.94|457.15|453.15|457.25|453.25|456.93|452.93|19
1624806240000|2021-06-27 15:04:00|457.16|453.16|457.14|453.14|457.19|453.19|457.14|453.14|13
1624806250000|2021-06-27 15:04:10|457.12|453.12|457.06|453.06|457.12|453.12|457.06|453.06|12
1624806260000|2021-06-27 15:04:20|457.05|453.05|456.87|452.87|457.05|453.05|456.86|452.86|22
1624806270000|2021-06-27 15:04:30|456.85|452.85|456.85|452.85|456.87|452.87|456.84|452.84|9
1624806280000|2021-06-27 15:04:40|456.86|452.86|456.84|452.84|456.86|452.86|456.82|452.82|11
1624806290000|2021-06-27 15:04:50|456.83|452.83|456.85|452.85|456.86|452.86|456.83|452.83|9
1624806300000|2021-06-27 15:05:00|456.84|452.84|456.68|452.68|456.84|452.84|456.66|452.66|18
1624806310000|2021-06-27 15:05:10|456.71|452.71|456.61|452.61|456.71|452.71|456.61|452.61|20
1624806320000|2021-06-27 15:05:20|456.59|452.59|456.46|452.46|456.62|452.62|456.46|452.46|19
1624806330000|2021-06-27 15:05:30|456.48|452.48|456.47|452.47|456.5|452.5|456.46|452.46|19
1624806340000|2021-06-27 15:05:40|456.48|452.48|456.49|452.49|456.52|452.52|456.47|452.47|19
1624806350000|2021-06-27 15:05:50|456.5|452.5|456.52|452.52|456.52|452.52|456.46|452.46|12
1624806360000|2021-06-27 15:06:00|456.53|452.53|456.94|452.94|456.94|452.94|456.51|452.51|26
1624806370000|2021-06-27 15:06:10|456.95|452.95|456.87|452.87|456.97|452.97|456.87|452.87|16
1624806380000|2021-06-27 15:06:20|456.89|452.89|456.93|452.93|456.96|452.96|456.87|452.87|8
1624806390000|2021-06-27 15:06:30|456.94|452.94|456.96|452.96|456.96|452.96|456.92|452.92|17
1624806400000|2021-06-27 15:06:40|457.01|453.01|456.99|452.99|457.04|453.04|456.99|452.99|8
1624806410000|2021-06-27 15:06:50|457|453|457.1|453.1|457.1|453.1|457|453|12
1624806420000|2021-06-27 15:07:00|457.09|453.09|457.14|453.14|457.14|453.14|457.08|453.08|5
1624806430000|2021-06-27 15:07:10|457.15|453.15|457.13|453.13|457.15|453.15|457.11|453.11|10
1624806440000|2021-06-27 15:07:20|457.14|453.14|457|453|457.14|453.14|457|453|15
1624806450000|2021-06-27 15:07:30|456.99|452.99|456.98|452.98|457|453|456.98|452.98|12
1624806460000|2021-06-27 15:07:40|456.99|452.99|457.02|453.02|457.04|453.04|456.98|452.98|9
1624806470000|2021-06-27 15:07:50|457.03|453.03|457.12|453.12|457.12|453.12|457.02|453.02|12
1624806480000|2021-06-27 15:08:00|457.11|453.11|457.08|453.08|457.15|453.15|457.07|453.07|15
1624806490000|2021-06-27 15:08:10|457.09|453.09|457.14|453.14|457.14|453.14|457.08|453.08|11
1624806500000|2021-06-27 15:08:20|457.13|453.13|457.15|453.15|457.15|453.15|457.13|453.13|11
1624806510000|2021-06-27 15:08:30|457.16|453.16|457.23|453.23|457.23|453.23|457.16|453.16|12
1624806520000|2021-06-27 15:08:40|457.22|453.22|457.28|453.28|457.31|453.31|457.22|453.22|14
1624806530000|2021-06-27 15:08:50|457.3|453.3|457.4|453.4|457.42|453.42|457.28|453.28|9
1624806540000|2021-06-27 15:09:00|457.41|453.41|457.57|453.57|457.57|453.57|457.41|453.41|10
1624806550000|2021-06-27 15:09:10|457.58|453.58|457.58|453.58|457.61|453.61|457.58|453.58|6
1624806560000|2021-06-27 15:09:20|457.59|453.59|457.54|453.54|457.59|453.59|457.52|453.52|7
1624806570000|2021-06-27 15:09:30|457.53|453.53|457.53|453.53|457.54|453.54|457.53|453.53|3
1624806580000|2021-06-27 15:09:40|457.52|453.52|457.41|453.41|457.55|453.55|457.41|453.41|9
1624806590000|2021-06-27 15:09:50|457.43|453.43|457.45|453.45|457.47|453.47|457.4|453.4|15
1624806600000|2021-06-27 15:10:00|457.46|453.46|457.9|453.9|457.91|453.91|457.46|453.46|22
1624806610000|2021-06-27 15:10:10|457.91|453.91|457.68|453.68|457.91|453.91|457.68|453.68|16
1624806620000|2021-06-27 15:10:20|457.67|453.67|457.41|453.41|457.67|453.67|457.41|453.41|16
1624806630000|2021-06-27 15:10:30|457.32|453.32|457.37|453.37|457.37|453.37|457.15|453.15|25
1624806640000|2021-06-27 15:10:40|457.4|453.4|457.46|453.46|457.55|453.55|457.4|453.4|13
1624806650000|2021-06-27 15:10:50|457.45|453.45|457.16|453.16|457.47|453.47|457.15|453.15|24
1624806660000|2021-06-27 15:11:00|457.13|453.13|457.01|453.01|457.16|453.16|457.01|453.01|6
1624806670000|2021-06-27 15:11:10|457|453|457.03|453.03|457.03|453.03|457|453|11
1624806680000|2021-06-27 15:11:20|457.01|453.01|456.99|452.99|457.01|453.01|456.99|452.99|3
1624806690000|2021-06-27 15:11:30|457|453|456.94|452.94|457|453|456.94|452.94|13
1624806700000|2021-06-27 15:11:40|456.92|452.92|456.66|452.66|456.92|452.92|456.66|452.66|14
1624806710000|2021-06-27 15:11:50|456.67|452.67|456.67|452.67|456.69|452.69|456.67|452.67|17
1624806720000|2021-06-27 15:12:00|456.68|452.68|456.83|452.83|456.84|452.84|456.68|452.68|11
1624806730000|2021-06-27 15:12:10|456.82|452.82|456.77|452.77|456.82|452.82|456.77|452.77|6
1624806740000|2021-06-27 15:12:20|456.78|452.78|456.79|452.79|456.81|452.81|456.78|452.78|8
1624806750000|2021-06-27 15:12:30|456.78|452.78|456.79|452.79|456.82|452.82|456.78|452.78|6
1624806760000|2021-06-27 15:12:40|456.8|452.8|456.89|452.89|456.89|452.89|456.79|452.79|11
1624806770000|2021-06-27 15:12:50|456.88|452.88|456.84|452.84|456.89|452.89|456.84|452.84|7
1624806780000|2021-06-27 15:13:00|456.85|452.85|456.81|452.81|456.85|452.85|456.8|452.8|14
1624806790000|2021-06-27 15:13:10|456.8|452.8|456.62|452.62|456.8|452.8|456.62|452.62|9
1624806800000|2021-06-27 15:13:20|456.56|452.56|456.57|452.57|456.58|452.58|456.56|452.56|4
1624806810000|2021-06-27 15:13:30|456.58|452.58|456.6|452.6|456.61|452.61|456.55|452.55|14
1624806820000|2021-06-27 15:13:40|456.61|452.61|456.62|452.62|456.62|452.62|456.61|452.61|6
1624806830000|2021-06-27 15:13:50|456.61|452.61|456.62|452.62|456.62|452.62|456.61|452.61|4
1624806840000|2021-06-27 15:14:00|456.61|452.61|456.71|452.71|456.71|452.71|456.61|452.61|9
1624806850000|2021-06-27 15:14:10|456.72|452.72|456.76|452.76|456.76|452.76|456.72|452.72|4
1624806860000|2021-06-27 15:14:20|456.78|452.78|457.03|453.03|457.03|453.03|456.78|452.78|5
1624806870000|2021-06-27 15:14:30|457.04|453.04|457.03|453.03|457.04|453.04|457.01|453.01|14
1624806880000|2021-06-27 15:14:40|457.05|453.05|457.04|453.04|457.15|453.15|457.02|453.02|15
1624806890000|2021-06-27 15:14:50|457.07|453.07|457.09|453.09|457.1|453.1|457.05|453.05|19
1624806900000|2021-06-27 15:15:00|457.08|453.08|456.97|452.97|457.11|453.11|456.95|452.95|17
1624806910000|2021-06-27 15:15:10|456.96|452.96|456.9|452.9|456.97|452.97|456.87|452.87|18
1624806920000|2021-06-27 15:15:20|456.89|452.89|456.89|452.89|456.91|452.91|456.89|452.89|8
1624806930000|2021-06-27 15:15:30|456.9|452.9|456.61|452.61|456.9|452.9|456.61|452.61|17
1624806940000|2021-06-27 15:15:40|456.6|452.6|456.47|452.47|456.6|452.6|456.47|452.47|7
1624806950000|2021-06-27 15:15:50|456.45|452.45|456.32|452.32|456.45|452.45|456.32|452.32|12
1624806960000|2021-06-27 15:16:00|456.3|452.3|456.3|452.3|456.31|452.31|456.28|452.28|19
1624806970000|2021-06-27 15:16:10|456.29|452.29|456.22|452.22|456.31|452.31|456.22|452.22|14
1624806980000|2021-06-27 15:16:20|456.26|452.26|455.95|451.95|456.26|452.26|455.86|451.86|27
1624806990000|2021-06-27 15:16:30|455.94|451.94|455.6|451.6|455.94|451.94|455.55|451.55|25
1624807000000|2021-06-27 15:16:40|455.59|451.59|455.25|451.25|455.61|451.61|455.18|451.18|29
1624807010000|2021-06-27 15:16:50|455.26|451.26|454.95|450.95|455.27|451.27|454.95|450.95|13
1624807020000|2021-06-27 15:17:00|454.94|450.94|454.7|450.7|454.97|450.97|454.7|450.7|13
1624807030000|2021-06-27 15:17:10|454.61|450.61|454.5|450.5|454.61|450.61|454.38|450.38|28
1624807040000|2021-06-27 15:17:20|454.51|450.51|454.58|450.58|454.6|450.6|454.49|450.49|26
1624807050000|2021-06-27 15:17:30|454.57|450.57|454.35|450.35|454.6|450.6|454.33|450.33|26
1624807060000|2021-06-27 15:17:40|454.36|450.36|454.36|450.36|454.39|450.39|454.25|450.25|19
1624807070000|2021-06-27 15:17:50|454.35|450.35|454.13|450.13|454.35|450.35|454.09|450.09|23
1624807080000|2021-06-27 15:18:00|454|450|454.18|450.18|454.18|450.18|454|450|11
1624807090000|2021-06-27 15:18:10|454.19|450.19|454.19|450.19|454.2|450.2|454.14|450.14|28
1624807100000|2021-06-27 15:18:20|454.18|450.18|454.04|450.04|454.18|450.18|454.01|450.01|20
1624807110000|2021-06-27 15:18:30|454.03|450.03|453.88|449.88|454.04|450.04|453.86|449.86|20
1624807120000|2021-06-27 15:18:40|453.87|449.87|454.07|450.07|454.07|450.07|453.82|449.82|22
1624807130000|2021-06-27 15:18:50|454|450|453.89|449.89|454.09|450.09|453.85|449.85|28
1624807140000|2021-06-27 15:19:00|453.88|449.88|454.01|450.01|454.01|450.01|453.88|449.88|20
1624807150000|2021-06-27 15:19:10|453.99|449.99|454.02|450.02|454.06|450.06|453.93|449.93|21
1624807160000|2021-06-27 15:19:20|454.01|450.01|454.11|450.11|454.17|450.17|454.01|450.01|26
1624807170000|2021-06-27 15:19:30|454.12|450.12|454.24|450.24|454.26|450.26|454.12|450.12|14
1624807180000|2021-06-27 15:19:40|454.3|450.3|454.31|450.31|454.31|450.31|454.2|450.2|17
1624807190000|2021-06-27 15:19:50|454.33|450.33|454.52|450.52|454.53|450.53|454.33|450.33|15
1624807200000|2021-06-27 15:20:00|454.51|450.51|454.57|450.57|454.57|450.57|454.51|450.51|9
1624807210000|2021-06-27 15:20:10|454.58|450.58|454.52|450.52|454.58|450.58|454.52|450.52|10
1624807220000|2021-06-27 15:20:20|454.51|450.51|454.82|450.82|454.82|450.82|454.51|450.51|29
1624807230000|2021-06-27 15:20:30|454.83|450.83|455.02|451.02|455.02|451.02|454.82|450.82|20
1624807240000|2021-06-27 15:20:40|455.03|451.03|455.15|451.15|455.21|451.21|455.02|451.02|21
1624807250000|2021-06-27 15:20:50|455.2|451.2|455.15|451.15|455.2|451.2|455.14|451.14|23
1624807260000|2021-06-27 15:21:00|455.14|451.14|455.2|451.2|455.22|451.22|455.14|451.14|15
1624807270000|2021-06-27 15:21:10|455.19|451.19|455.25|451.25|455.28|451.28|455.19|451.19|8
1624807280000|2021-06-27 15:21:20|455.27|451.27|455.27|451.27|455.27|451.27|455.21|451.21|17
1624807290000|2021-06-27 15:21:30|455.24|451.24|455.42|451.42|455.42|451.42|455.22|451.22|17
1624807300000|2021-06-27 15:21:40|455.41|451.41|455.94|451.94|455.95|451.95|455.41|451.41|25
1624807310000|2021-06-27 15:21:50|455.95|451.95|456.43|452.43|456.43|452.43|455.95|451.95|15
1624807320000|2021-06-27 15:22:00|456.44|452.44|456.33|452.33|456.53|452.53|456.31|452.31|21
1624807330000|2021-06-27 15:22:10|456.35|452.35|456.41|452.41|456.41|452.41|456.34|452.34|14
1624807340000|2021-06-27 15:22:20|456.45|452.45|456.5|452.5|456.5|452.5|456.42|452.42|10
1624807350000|2021-06-27 15:22:30|456.51|452.51|456.72|452.72|456.72|452.72|456.51|452.51|16
1624807360000|2021-06-27 15:22:40|456.74|452.74|456.96|452.96|456.97|452.97|456.72|452.72|22
1624807370000|2021-06-27 15:22:50|456.98|452.98|457.49|453.49|457.63|453.63|456.96|452.96|24
1624807380000|2021-06-27 15:23:00|457.5|453.5|457.38|453.38|457.5|453.5|457.35|453.35|18
1624807390000|2021-06-27 15:23:10|457.37|453.37|457.36|453.36|457.39|453.39|457.34|453.34|13
1624807400000|2021-06-27 15:23:20|457.34|453.34|457.35|453.35|457.36|453.36|457.34|453.34|5
1624807410000|2021-06-27 15:23:30|457.4|453.4|457.12|453.12|457.52|453.52|457.11|453.11|12
1624807420000|2021-06-27 15:23:40|457.13|453.13|456.8|452.8|457.13|453.13|456.8|452.8|15
1624807430000|2021-06-27 15:23:50|456.79|452.79|456.71|452.71|456.8|452.8|456.7|452.7|15
1624807440000|2021-06-27 15:24:00|456.72|452.72|456.38|452.38|456.72|452.72|456.38|452.38|18
1624807450000|2021-06-27 15:24:10|456.39|452.39|456.47|452.47|456.48|452.48|456.38|452.38|10
1624807460000|2021-06-27 15:24:20|456.49|452.49|456.47|452.47|456.49|452.49|456.46|452.46|11
1624807470000|2021-06-27 15:24:30|456.48|452.48|456.3|452.3|456.48|452.48|456.3|452.3|11
1624807480000|2021-06-27 15:24:40|456.28|452.28|456.29|452.29|456.34|452.34|456.28|452.28|10
1624807490000|2021-06-27 15:24:50|456.3|452.3|456.12|452.12|456.3|452.3|456.1|452.1|21
1624807500000|2021-06-27 15:25:00|456.14|452.14|456.07|452.07|456.14|452.14|456.03|452.03|12
1624807510000|2021-06-27 15:25:10|456.06|452.06|455.62|451.62|456.06|452.06|455.62|451.62|18
1624807520000|2021-06-27 15:25:20|455.64|451.64|455.71|451.71|455.71|451.71|455.62|451.62|13
1624807530000|2021-06-27 15:25:30|455.67|451.67|455.76|451.76|455.76|451.76|455.67|451.67|20
1624807540000|2021-06-27 15:25:40|455.74|451.74|456.34|452.34|456.34|452.34|455.74|451.74|25
1624807550000|2021-06-27 15:25:50|456.33|452.33|456.79|452.79|456.8|452.8|456.26|452.26|26
1624807560000|2021-06-27 15:26:00|456.8|452.8|456.76|452.76|456.84|452.84|456.76|452.76|16
1624807570000|2021-06-27 15:26:10|456.77|452.77|456.77|452.77|456.77|452.77|456.77|452.77|1
1624807580000|2021-06-27 15:26:20|456.78|452.78|456.85|452.85|456.85|452.85|456.77|452.77|7
1624807590000|2021-06-27 15:26:30|456.89|452.89|457.28|453.28|457.28|453.28|456.89|452.89|18
1624807600000|2021-06-27 15:26:40|457.27|453.27|457.55|453.55|457.55|453.55|457.27|453.27|22
1624807610000|2021-06-27 15:26:50|457.56|453.56|457.53|453.53|457.56|453.56|457.52|453.52|10
1624807620000|2021-06-27 15:27:00|457.54|453.54|457.91|453.91|457.91|453.91|457.54|453.54|8
1624807630000|2021-06-27 15:27:10|457.92|453.92|458.34|454.34|458.48|454.48|457.92|453.92|33
1624807640000|2021-06-27 15:27:20|458.35|454.35|458.61|454.61|458.65|454.65|458.34|454.34|22
1624807650000|2021-06-27 15:27:30|458.59|454.59|458.86|454.86|458.86|454.86|458.53|454.53|20
1624807660000|2021-06-27 15:27:40|458.85|454.85|458.72|454.72|458.94|454.94|458.69|454.69|24
1624807670000|2021-06-27 15:27:50|458.73|454.73|458.61|454.61|458.73|454.73|458.56|454.56|19
1624807680000|2021-06-27 15:28:00|458.62|454.62|458.9|454.9|458.9|454.9|458.62|454.62|19
1624807690000|2021-06-27 15:28:10|458.91|454.91|458.91|454.91|458.91|454.91|458.9|454.9|3
1624807700000|2021-06-27 15:28:20|458.92|454.92|459.03|455.03|459.11|455.11|458.92|454.92|20
1624807710000|2021-06-27 15:28:30|459.02|455.02|458.75|454.75|459.06|455.06|458.75|454.75|24
1624807720000|2021-06-27 15:28:40|458.76|454.76|458.77|454.77|458.79|454.79|458.69|454.69|15
1624807730000|2021-06-27 15:28:50|458.81|454.81|459.02|455.02|459.02|455.02|458.71|454.71|17
1624807740000|2021-06-27 15:29:00|459.04|455.04|459.21|455.21|459.26|455.26|459.04|455.04|24
1624807750000|2021-06-27 15:29:10|459.22|455.22|459.06|455.06|459.23|455.23|459|455|25
1624807760000|2021-06-27 15:29:20|459.05|455.05|458.68|454.68|459.05|455.05|458.66|454.66|21
1624807770000|2021-06-27 15:29:30|458.67|454.67|458.98|454.98|458.98|454.98|458.67|454.67|22
1624807780000|2021-06-27 15:29:40|458.99|454.99|458.97|454.97|459.13|455.13|458.97|454.97|18
1624807790000|2021-06-27 15:29:50|458.99|454.99|459.05|455.05|459.05|455.05|458.98|454.98|15
1624807800000|2021-06-27 15:30:00|459.06|455.06|459.11|455.11|459.12|455.12|459.05|455.05|17
1624807810000|2021-06-27 15:30:10|459.1|455.1|459.34|455.34|459.37|455.37|459.1|455.1|27
1624807820000|2021-06-27 15:30:20|459.33|455.33|459.03|455.03|459.34|455.34|459|455|20
1624807830000|2021-06-27 15:30:30|459.01|455.01|459.21|455.21|459.23|455.23|459.01|455.01|18
1624807840000|2021-06-27 15:30:40|459.23|455.23|459.23|455.23|459.25|455.25|459.23|455.23|4
1624807850000|2021-06-27 15:30:50|459.25|455.25|459.42|455.42|459.45|455.45|459.25|455.25|22
1624807860000|2021-06-27 15:31:00|459.43|455.43|459.4|455.4|459.46|455.46|459.39|455.39|19
1624807870000|2021-06-27 15:31:10|459.39|455.39|458.99|454.99|459.4|455.4|458.97|454.97|21
1624807880000|2021-06-27 15:31:20|458.98|454.98|458.81|454.81|458.98|454.98|458.8|454.8|14
1624807890000|2021-06-27 15:31:30|458.8|454.8|458.72|454.72|458.8|454.8|458.72|454.72|17
1624807900000|2021-06-27 15:31:40|458.58|454.58|458.67|454.67|458.74|454.74|458.57|454.57|11
1624807910000|2021-06-27 15:31:50|458.68|454.68|458.75|454.75|458.75|454.75|458.67|454.67|9
1624807920000|2021-06-27 15:32:00|458.73|454.73|458.63|454.63|458.74|454.74|458.63|454.63|15
1624807930000|2021-06-27 15:32:10|458.64|454.64|458.42|454.42|458.64|454.64|458.35|454.35|21
1624807940000|2021-06-27 15:32:20|458.43|454.43|458.4|454.4|458.46|454.46|458.39|454.39|17
1624807950000|2021-06-27 15:32:30|458.39|454.39|458.35|454.35|458.4|454.4|458.35|454.35|10
1624807960000|2021-06-27 15:32:40|458.34|454.34|458.15|454.15|458.34|454.34|458.1|454.1|16
1624807970000|2021-06-27 15:32:50|458.14|454.14|457.93|453.93|458.14|454.14|457.93|453.93|12
1624807980000|2021-06-27 15:33:00|457.91|453.91|458.26|454.26|458.26|454.26|457.91|453.91|21
1624807990000|2021-06-27 15:33:10|458.25|454.25|457.98|453.98|458.26|454.26|457.98|453.98|22
1624808000000|2021-06-27 15:33:20|457.95|453.95|457.93|453.93|457.96|453.96|457.91|453.91|5
1624808010000|2021-06-27 15:33:30|457.98|453.98|457.84|453.84|458.02|454.02|457.82|453.82|21
1624808020000|2021-06-27 15:33:40|457.83|453.83|457.52|453.52|457.83|453.83|457.52|453.52|24
1624808030000|2021-06-27 15:33:50|457.53|453.53|457.32|453.32|457.53|453.53|457.3|453.3|16
1624808040000|2021-06-27 15:34:00|457.33|453.33|457.23|453.23|457.33|453.33|457.21|453.21|22
1624808050000|2021-06-27 15:34:10|457.22|453.22|457.32|453.32|457.38|453.38|457.2|453.2|24
1624808060000|2021-06-27 15:34:20|457.35|453.35|457.04|453.04|457.35|453.35|457.04|453.04|15
1624808070000|2021-06-27 15:34:30|457.03|453.03|456.89|452.89|457.03|453.03|456.88|452.88|11
1624808080000|2021-06-27 15:34:40|456.91|452.91|456.81|452.81|456.93|452.93|456.81|452.81|15
1624808090000|2021-06-27 15:34:50|456.82|452.82|456.77|452.77|456.84|452.84|456.7|452.7|20
1624808100000|2021-06-27 15:35:00|456.75|452.75|456.56|452.56|456.79|452.79|456.56|452.56|15
1624808110000|2021-06-27 15:35:10|456.55|452.55|456.56|452.56|456.57|452.57|456.55|452.55|10
1624808120000|2021-06-27 15:35:20|456.55|452.55|456.58|452.58|456.58|452.58|456.55|452.55|6
1624808130000|2021-06-27 15:35:30|456.57|452.57|456.57|452.57|456.58|452.58|456.56|452.56|6
1624808140000|2021-06-27 15:35:40|456.56|452.56|456.57|452.57|456.57|452.57|456.56|452.56|4
1624808150000|2021-06-27 15:35:50|456.58|452.58|456.51|452.51|456.58|452.58|456.5|452.5|14
1624808160000|2021-06-27 15:36:00|456.53|452.53|456.59|452.59|456.59|452.59|456.5|452.5|10
1624808170000|2021-06-27 15:36:10|456.64|452.64|456.84|452.84|456.86|452.86|456.64|452.64|16
1624808180000|2021-06-27 15:36:20|456.85|452.85|456.83|452.83|456.89|452.89|456.83|452.83|9
1624808190000|2021-06-27 15:36:30|456.82|452.82|456.72|452.72|456.82|452.82|456.68|452.68|17
1624808200000|2021-06-27 15:36:40|456.7|452.7|456.55|452.55|456.7|452.7|456.52|452.52|21
1624808210000|2021-06-27 15:36:50|456.56|452.56|456.56|452.56|456.61|452.61|456.55|452.55|14
1624808220000|2021-06-27 15:37:00|456.55|452.55|456.41|452.41|456.56|452.56|456.39|452.39|22
1624808230000|2021-06-27 15:37:10|456.4|452.4|456.28|452.28|456.4|452.4|456.28|452.28|9
1624808240000|2021-06-27 15:37:20|456.25|452.25|456.17|452.17|456.25|452.25|456.14|452.14|19
1624808250000|2021-06-27 15:37:30|456.16|452.16|456.11|452.11|456.18|452.18|456.11|452.11|7
1624808260000|2021-06-27 15:37:40|456.1|452.1|456.03|452.03|456.11|452.11|455.99|451.99|18
1624808270000|2021-06-27 15:37:50|456.02|452.02|456.02|452.02|456.02|452.02|456|452|10
1624808280000|2021-06-27 15:38:00|456.03|452.03|456.33|452.33|456.34|452.34|456.03|452.03|17
1624808290000|2021-06-27 15:38:10|456.32|452.32|456.34|452.34|456.34|452.34|456.32|452.32|7
1624808300000|2021-06-27 15:38:20|456.33|452.33|456.04|452.04|456.34|452.34|456.04|452.04|14
1624808310000|2021-06-27 15:38:30|456.05|452.05|456.04|452.04|456.06|452.06|456.02|452.02|14
1624808320000|2021-06-27 15:38:40|456.05|452.05|456.05|452.05|456.06|452.06|456.04|452.04|10
1624808330000|2021-06-27 15:38:50|456.04|452.04|456.03|452.03|456.07|452.07|456.02|452.02|18
1624808340000|2021-06-27 15:39:00|456.02|452.02|456.29|452.29|456.3|452.3|456.01|452.01|17
1624808350000|2021-06-27 15:39:10|456.3|452.3|456.17|452.17|456.31|452.31|456.17|452.17|14
1624808360000|2021-06-27 15:39:20|456.18|452.18|456.03|452.03|456.18|452.18|456.01|452.01|14
1624808370000|2021-06-27 15:39:30|456|452|456.01|452.01|456.04|452.04|455.99|451.99|14
1624808380000|2021-06-27 15:39:40|456.03|452.03|456.19|452.19|456.2|452.2|455.99|451.99|22
1624808390000|2021-06-27 15:39:50|456.17|452.17|456.7|452.7|456.74|452.74|456.16|452.16|27
1624808400000|2021-06-27 15:40:00|456.71|452.71|456.57|452.57|456.71|452.71|456.43|452.43|26
1624808410000|2021-06-27 15:40:10|456.56|452.56|456.21|452.21|456.56|452.56|456.21|452.21|32
1624808420000|2021-06-27 15:40:20|456.27|452.27|456.1|452.1|456.27|452.27|456.1|452.1|12
1624808430000|2021-06-27 15:40:30|456.11|452.11|456.55|452.55|456.58|452.58|456.11|452.11|27
1624808440000|2021-06-27 15:40:40|456.53|452.53|456.34|452.34|456.55|452.55|456.34|452.34|22
1624808450000|2021-06-27 15:40:50|456.33|452.33|456.38|452.38|456.4|452.4|456.33|452.33|15
1624808460000|2021-06-27 15:41:00|456.37|452.37|456.02|452.02|456.37|452.37|456.01|452.01|21
1624808470000|2021-06-27 15:41:10|456.01|452.01|455.94|451.94|456.01|452.01|455.92|451.92|12
1624808480000|2021-06-27 15:41:20|455.95|451.95|455.61|451.61|455.95|451.95|455.61|451.61|23
1624808490000|2021-06-27 15:41:30|455.6|451.6|455.71|451.71|455.73|451.73|455.6|451.6|21
1624808500000|2021-06-27 15:41:40|455.7|451.7|455.52|451.52|455.7|451.7|455.49|451.49|24
1624808510000|2021-06-27 15:41:50|455.53|451.53|455.13|451.13|455.53|451.53|455.13|451.13|24
1624808520000|2021-06-27 15:42:00|455.15|451.15|455.45|451.45|455.49|451.49|455.13|451.13|18
1624808530000|2021-06-27 15:42:10|455.36|451.36|455.16|451.16|455.36|451.36|455.15|451.15|14
1624808540000|2021-06-27 15:42:20|455.17|451.17|455.34|451.34|455.34|451.34|455.09|451.09|15
1624808550000|2021-06-27 15:42:30|455.35|451.35|455.69|451.69|455.69|451.69|455.35|451.35|14
1624808560000|2021-06-27 15:42:40|455.67|451.67|455.55|451.55|455.68|451.68|455.51|451.51|14
1624808570000|2021-06-27 15:42:50|455.54|451.54|455.64|451.64|455.68|451.68|455.54|451.54|19
1624808580000|2021-06-27 15:43:00|455.65|451.65|455.32|451.32|455.65|451.65|455.32|451.32|18
1624808590000|2021-06-27 15:43:10|455.31|451.31|455.38|451.38|455.38|451.38|455.24|451.24|25
1624808600000|2021-06-27 15:43:20|455.36|451.36|455.47|451.47|455.47|451.47|455.36|451.36|13
1624808610000|2021-06-27 15:43:30|455.49|451.49|455.65|451.65|455.71|451.71|455.49|451.49|16
1624808620000|2021-06-27 15:43:40|455.67|451.67|455.7|451.7|455.7|451.7|455.65|451.65|10
1624808630000|2021-06-27 15:43:50|455.68|451.68|455.64|451.64|455.71|451.71|455.63|451.63|16
1624808640000|2021-06-27 15:44:00|455.66|451.66|455.71|451.71|455.74|451.74|455.66|451.66|17
1624808650000|2021-06-27 15:44:10|455.7|451.7|455.51|451.51|455.72|451.72|455.51|451.51|14
1624808660000|2021-06-27 15:44:20|455.49|451.49|455.51|451.51|455.54|451.54|455.48|451.48|17
1624808670000|2021-06-27 15:44:30|455.5|451.5|455.47|451.47|455.52|451.52|455.43|451.43|14
1624808680000|2021-06-27 15:44:40|455.52|451.52|455.62|451.62|455.62|451.62|455.52|451.52|7
1624808690000|2021-06-27 15:44:50|455.63|451.63|455.59|451.59|455.63|451.63|455.58|451.58|9
1624808700000|2021-06-27 15:45:00|455.57|451.57|455.24|451.24|455.57|451.57|455.24|451.24|27
1624808710000|2021-06-27 15:45:10|455.17|451.17|454.98|450.98|455.17|451.17|454.98|450.98|21
1624808720000|2021-06-27 15:45:20|454.99|450.99|455.02|451.02|455.02|451.02|454.96|450.96|15
1624808730000|2021-06-27 15:45:30|455.05|451.05|454.86|450.86|455.05|451.05|454.86|450.86|22
1624808740000|2021-06-27 15:45:40|454.84|450.84|454.88|450.88|454.89|450.89|454.84|450.84|16
1624808750000|2021-06-27 15:45:50|454.89|450.89|454.87|450.87|454.9|450.9|454.86|450.86|8
1624808760000|2021-06-27 15:46:00|454.91|450.91|455.09|451.09|455.09|451.09|454.87|450.87|24
1624808770000|2021-06-27 15:46:10|455.08|451.08|455.1|451.1|455.12|451.12|455.07|451.07|9
1624808780000|2021-06-27 15:46:20|455.09|451.09|454.86|450.86|455.09|451.09|454.83|450.83|19
1624808790000|2021-06-27 15:46:30|454.85|450.85|454.85|450.85|454.88|450.88|454.85|450.85|18
1624808800000|2021-06-27 15:46:40|454.86|450.86|454.83|450.83|454.86|450.86|454.83|450.83|10
1624808810000|2021-06-27 15:46:50|454.84|450.84|455.02|451.02|455.02|451.02|454.83|450.83|21
1624808820000|2021-06-27 15:47:00|455.01|451.01|455.02|451.02|455.04|451.04|455.01|451.01|12
1624808830000|2021-06-27 15:47:10|455.01|451.01|455.03|451.03|455.03|451.03|455.01|451.01|5
1624808840000|2021-06-27 15:47:20|455.02|451.02|454.82|450.82|455.03|451.03|454.79|450.79|17
1624808850000|2021-06-27 15:47:30|454.81|450.81|454.83|450.83|454.84|450.84|454.81|450.81|11
1624808860000|2021-06-27 15:47:40|454.84|450.84|454.83|450.83|454.84|450.84|454.81|450.81|18
1624808870000|2021-06-27 15:47:50|454.82|450.82|454.78|450.78|454.83|450.83|454.77|450.77|13
1624808880000|2021-06-27 15:48:00|454.79|450.79|454.67|450.67|454.79|450.79|454.67|450.67|24
1624808890000|2021-06-27 15:48:10|454.68|450.68|454.78|450.78|454.81|450.81|454.68|450.68|11
1624808900000|2021-06-27 15:48:20|454.79|450.79|454.79|450.79|454.79|450.79|454.78|450.78|5
1624808910000|2021-06-27 15:48:30|454.78|450.78|454.74|450.74|454.78|450.78|454.73|450.73|15
1624808920000|2021-06-27 15:48:40|454.72|450.72|454.67|450.67|454.72|450.72|454.66|450.66|17
1624808930000|2021-06-27 15:48:50|454.69|450.69|455.26|451.26|455.26|451.26|454.69|450.69|20
1624808940000|2021-06-27 15:49:00|455.28|451.28|455.55|451.55|455.55|451.55|455.28|451.28|21
1624808950000|2021-06-27 15:49:10|455.63|451.63|455.97|451.97|456.01|452.01|455.62|451.62|23
1624808960000|2021-06-27 15:49:20|456.03|452.03|456.47|452.47|456.53|452.53|456.03|452.03|28
1624808970000|2021-06-27 15:49:30|456.48|452.48|456.88|452.88|456.9|452.9|456.45|452.45|23
1624808980000|2021-06-27 15:49:40|456.87|452.87|456.57|452.57|456.88|452.88|456.52|452.52|28
1624808990000|2021-06-27 15:49:50|456.59|452.59|456.88|452.88|456.88|452.88|456.59|452.59|19
1624809000000|2021-06-27 15:50:00|456.92|452.92|456.99|452.99|456.99|452.99|456.92|452.92|14
1624809010000|2021-06-27 15:50:10|456.98|452.98|456.96|452.96|456.99|452.99|456.96|452.96|11
1624809020000|2021-06-27 15:50:20|456.95|452.95|456.6|452.6|456.95|452.95|456.59|452.59|22
1624809030000|2021-06-27 15:50:30|456.61|452.61|456.4|452.4|456.61|452.61|456.4|452.4|30
1624809040000|2021-06-27 15:50:40|456.41|452.41|456.4|452.4|456.43|452.43|456.4|452.4|15
1624809050000|2021-06-27 15:50:50|456.39|452.39|456.42|452.42|456.42|452.42|456.37|452.37|16
1624809060000|2021-06-27 15:51:00|456.43|452.43|456.44|452.44|456.44|452.44|456.41|452.41|9
1624809070000|2021-06-27 15:51:10|456.49|452.49|456.76|452.76|456.77|452.77|456.49|452.49|22
1624809080000|2021-06-27 15:51:20|456.77|452.77|456.82|452.82|457.01|453.01|456.61|452.61|30
1624809090000|2021-06-27 15:51:30|456.83|452.83|456.86|452.86|456.87|452.87|456.82|452.82|10
1624809100000|2021-06-27 15:51:40|456.88|452.88|457.22|453.22|457.23|453.23|456.88|452.88|22
1624809110000|2021-06-27 15:51:50|457.23|453.23|457.03|453.03|457.23|453.23|457.01|453.01|16
1624809120000|2021-06-27 15:52:00|457.02|453.02|457.19|453.19|457.19|453.19|457.02|453.02|22
1624809130000|2021-06-27 15:52:10|457.18|453.18|457.06|453.06|457.18|453.18|457|453|19
1624809140000|2021-06-27 15:52:20|457.07|453.07|457.23|453.23|457.27|453.27|457.07|453.07|21
1624809150000|2021-06-27 15:52:30|457.22|453.22|457.24|453.24|457.27|453.27|457.21|453.21|13
1624809160000|2021-06-27 15:52:40|457.23|453.23|457.22|453.22|457.24|453.24|457.17|453.17|18
1624809170000|2021-06-27 15:52:50|457.23|453.23|457.3|453.3|457.41|453.41|457.23|453.23|19
1624809180000|2021-06-27 15:53:00|457.31|453.31|457.6|453.6|457.61|453.61|457.31|453.31|15
1624809190000|2021-06-27 15:53:10|457.62|453.62|457.87|453.87|457.87|453.87|457.62|453.62|19
1624809200000|2021-06-27 15:53:20|457.86|453.86|457.75|453.75|457.86|453.86|457.72|453.72|9
1624809210000|2021-06-27 15:53:30|457.74|453.74|457.81|453.81|457.84|453.84|457.71|453.71|17
1624809220000|2021-06-27 15:53:40|457.85|453.85|457.88|453.88|457.89|453.89|457.85|453.85|14
1624809230000|2021-06-27 15:53:50|457.93|453.93|457.99|453.99|458.02|454.02|457.93|453.93|12
1624809240000|2021-06-27 15:54:00|458|454|458.05|454.05|458.05|454.05|457.98|453.98|13
1624809250000|2021-06-27 15:54:10|458.06|454.06|458.51|454.51|458.53|454.53|458.05|454.05|14
1624809260000|2021-06-27 15:54:20|458.53|454.53|458.35|454.35|458.64|454.64|458.33|454.33|23
1624809270000|2021-06-27 15:54:30|458.34|454.34|458.09|454.09|458.34|454.34|458.07|454.07|20
1624809280000|2021-06-27 15:54:40|458.1|454.1|458.24|454.24|458.24|454.24|458.1|454.1|17
1624809290000|2021-06-27 15:54:50|458.23|454.23|458.24|454.24|458.24|454.24|458.17|454.17|17
1624809300000|2021-06-27 15:55:00|458.22|454.22|458.61|454.61|458.61|454.61|458.22|454.22|19
1624809310000|2021-06-27 15:55:10|458.6|454.6|458.6|454.6|458.62|454.62|458.59|454.59|7
1624809320000|2021-06-27 15:55:20|458.59|454.59|458.26|454.26|458.59|454.59|458.23|454.23|26
1624809330000|2021-06-27 15:55:30|458.25|454.25|458.6|454.6|458.61|454.61|458.23|454.23|27
1624809340000|2021-06-27 15:55:40|458.61|454.61|458.71|454.71|458.72|454.72|458.61|454.61|9
1624809350000|2021-06-27 15:55:50|458.72|454.72|458.6|454.6|458.72|454.72|458.6|454.6|24
1624809360000|2021-06-27 15:56:00|458.59|454.59|458.56|454.56|458.59|454.59|458.51|454.51|25
1624809370000|2021-06-27 15:56:10|458.54|454.54|458.55|454.55|458.57|454.57|458.49|454.49|22
1624809380000|2021-06-27 15:56:20|458.56|454.56|458.69|454.69|458.71|454.71|458.55|454.55|18
1624809390000|2021-06-27 15:56:30|458.68|454.68|458.69|454.69|458.69|454.69|458.62|454.62|21
1624809400000|2021-06-27 15:56:40|458.7|454.7|458.64|454.64|458.71|454.71|458.62|454.62|16
1624809410000|2021-06-27 15:56:50|458.63|454.63|458.57|454.57|458.63|454.63|458.57|454.57|14
1624809420000|2021-06-27 15:57:00|458.58|454.58|458.45|454.45|458.65|454.65|458.45|454.45|19
1624809430000|2021-06-27 15:57:10|458.49|454.49|458.48|454.48|458.51|454.51|458.47|454.47|16
1624809440000|2021-06-27 15:57:20|458.49|454.49|458.36|454.36|458.51|454.51|458.36|454.36|11
1624809450000|2021-06-27 15:57:30|458.35|454.35|458|454|458.35|454.35|458|454|18
1624809460000|2021-06-27 15:57:40|457.99|453.99|457.97|453.97|458.01|454.01|457.97|453.97|9
1624809470000|2021-06-27 15:57:50|457.98|453.98|458.16|454.16|458.16|454.16|457.97|453.97|13
1624809480000|2021-06-27 15:58:00|458.18|454.18|458.13|454.13|458.18|454.18|458.09|454.09|13
1624809490000|2021-06-27 15:58:10|458.14|454.14|458.39|454.39|458.39|454.39|458.14|454.14|23
1624809500000|2021-06-27 15:58:20|458.38|454.38|458.15|454.15|458.38|454.38|458.15|454.15|14
1624809510000|2021-06-27 15:58:30|458.16|454.16|458.21|454.21|458.24|454.24|458.16|454.16|16
1624809520000|2021-06-27 15:58:40|458.22|454.22|458.29|454.29|458.32|454.32|458.22|454.22|10
1624809530000|2021-06-27 15:58:50|458.28|454.28|458.32|454.32|458.32|454.32|458.27|454.27|13
1624809540000|2021-06-27 15:59:00|458.33|454.33|458.71|454.71|458.73|454.73|458.28|454.28|23
1624809550000|2021-06-27 15:59:10|458.72|454.72|458.74|454.74|458.74|454.74|458.67|454.67|18
1624809560000|2021-06-27 15:59:20|458.8|454.8|458.81|454.81|458.81|454.81|458.71|454.71|8
1624809570000|2021-06-27 15:59:30|458.82|454.82|458.89|454.89|458.92|454.92|458.82|454.82|13
1624809580000|2021-06-27 15:59:40|458.9|454.9|458.93|454.93|458.95|454.95|458.9|454.9|6
1624809590000|2021-06-27 15:59:50|458.94|454.94|458.65|454.65|458.97|454.97|458.64|454.64|23
1624809600000|2021-06-27 16:00:00|458.66|454.66|458.98|454.98|458.98|454.98|458.65|454.65|26
1624809610000|2021-06-27 16:00:10|458.99|454.99|459.52|455.52|459.56|455.56|458.98|454.98|28
1624809620000|2021-06-27 16:00:20|459.54|455.54|458.66|454.66|459.6|455.6|458.66|454.66|31
1624809630000|2021-06-27 16:00:30|458.6|454.6|458.29|454.29|458.67|454.67|458.22|454.22|31
1624809640000|2021-06-27 16:00:40|458.28|454.28|458.4|454.4|458.42|454.42|458.27|454.27|17
1624809650000|2021-06-27 16:00:50|458.39|454.39|457.99|453.99|458.39|454.39|457.96|453.96|21
1624809660000|2021-06-27 16:01:00|458|454|457.82|453.82|458.13|454.13|457.67|453.67|32
1624809670000|2021-06-27 16:01:10|457.79|453.79|457.19|453.19|457.79|453.79|457.19|453.19|19
1624809680000|2021-06-27 16:01:20|457.13|453.13|457.28|453.28|457.29|453.29|457.08|453.08|25
1624809690000|2021-06-27 16:01:30|457.29|453.29|458.04|454.04|458.04|454.04|457.27|453.27|24
1624809700000|2021-06-27 16:01:40|458.05|454.05|457.5|453.5|458.26|454.26|457.42|453.42|35
1624809710000|2021-06-27 16:01:50|457.49|453.49|456.9|452.9|457.49|453.49|456.88|452.88|32
1624809720000|2021-06-27 16:02:00|456.92|452.92|456.64|452.64|457.12|453.12|456.63|452.63|27
1624809730000|2021-06-27 16:02:10|456.67|452.67|457|453|457.02|453.02|456.6|452.6|34
1624809740000|2021-06-27 16:02:20|456.99|452.99|457.22|453.22|457.32|453.32|456.99|452.99|22
1624809750000|2021-06-27 16:02:30|457.15|453.15|457.75|453.75|457.76|453.76|457.01|453.01|32
1624809760000|2021-06-27 16:02:40|457.82|453.82|458.16|454.16|458.17|454.17|457.82|453.82|26
1624809770000|2021-06-27 16:02:50|458.17|454.17|458.85|454.85|458.85|454.85|458.17|454.17|27
1624809780000|2021-06-27 16:03:00|458.93|454.93|459.08|455.08|459.14|455.14|458.91|454.91|24
1624809790000|2021-06-27 16:03:10|459.04|455.04|459.45|455.45|459.45|455.45|458.92|454.92|31
1624809800000|2021-06-27 16:03:20|459.46|455.46|459.52|455.52|459.52|455.52|459.16|455.16|29
1624809810000|2021-06-27 16:03:30|459.46|455.46|459.68|455.68|459.92|455.92|459.45|455.45|31
1624809820000|2021-06-27 16:03:40|459.69|455.69|459.86|455.86|459.9|455.9|459.61|455.61|29
1624809830000|2021-06-27 16:03:50|459.85|455.85|459.92|455.92|459.93|455.93|459.85|455.85|6
1624809840000|2021-06-27 16:04:00|459.9|455.9|459.32|455.32|459.9|455.9|459.31|455.31|22
1624809850000|2021-06-27 16:04:10|459.31|455.31|459.77|455.77|459.77|455.77|459.2|455.2|27
1624809860000|2021-06-27 16:04:20|459.78|455.78|459.69|455.69|459.78|455.78|459.59|455.59|26
1624809870000|2021-06-27 16:04:30|459.7|455.7|459.72|455.72|459.77|455.77|459.54|455.54|22
1624809880000|2021-06-27 16:04:40|459.73|455.73|459.78|455.78|459.83|455.83|459.72|455.72|16
1624809890000|2021-06-27 16:04:50|459.79|455.79|459.35|455.35|459.79|455.79|459.35|455.35|23
1624809900000|2021-06-27 16:05:00|459.34|455.34|459.57|455.57|459.63|455.63|459.34|455.34|25
1624809910000|2021-06-27 16:05:10|459.59|455.59|459.6|455.6|459.7|455.7|459.58|455.58|27
1624809920000|2021-06-27 16:05:20|459.61|455.61|459.52|455.52|459.7|455.7|459.52|455.52|23
1624809930000|2021-06-27 16:05:30|459.53|455.53|459.6|455.6|459.67|455.67|459.44|455.44|26
1624809940000|2021-06-27 16:05:40|459.54|455.54|459.5|455.5|459.72|455.72|459.48|455.48|24
1624809950000|2021-06-27 16:05:50|459.46|455.46|459.47|455.47|459.49|455.49|459.37|455.37|18
1624809960000|2021-06-27 16:06:00|459.46|455.46|459.14|455.14|459.46|455.46|459.14|455.14|18
1624809970000|2021-06-27 16:06:10|459.15|455.15|459.48|455.48|459.48|455.48|459.07|455.07|21
1624809980000|2021-06-27 16:06:20|459.47|455.47|459.54|455.54|459.61|455.61|459.47|455.47|20
1624809990000|2021-06-27 16:06:30|459.55|455.55|459.57|455.57|459.6|455.6|459.54|455.54|19
1624810000000|2021-06-27 16:06:40|459.61|455.61|459.47|455.47|459.61|455.61|459.47|455.47|17
1624810010000|2021-06-27 16:06:50|459.46|455.46|459.13|455.13|459.47|455.47|459.11|455.11|21
1624810020000|2021-06-27 16:07:00|459.12|455.12|458.77|454.77|459.12|455.12|458.77|454.77|20
1624810030000|2021-06-27 16:07:10|458.78|454.78|458.94|454.94|458.94|454.94|458.77|454.77|22
1624810040000|2021-06-27 16:07:20|458.93|454.93|458.78|454.78|458.93|454.93|458.64|454.64|20
1624810050000|2021-06-27 16:07:30|458.77|454.77|458.58|454.58|458.77|454.77|458.54|454.54|26
1624810060000|2021-06-27 16:07:40|458.59|454.59|458.54|454.54|458.66|454.66|458.54|454.54|21
1624810070000|2021-06-27 16:07:50|458.52|454.52|458.67|454.67|458.67|454.67|458.52|454.52|15
1624810080000|2021-06-27 16:08:00|458.66|454.66|458.85|454.85|458.87|454.87|458.66|454.66|18
1624810090000|2021-06-27 16:08:10|458.88|454.88|458.92|454.92|458.92|454.92|458.88|454.88|3
1624810100000|2021-06-27 16:08:20|458.91|454.91|458.66|454.66|458.91|454.91|458.65|454.65|21
1624810110000|2021-06-27 16:08:30|458.68|454.68|458.69|454.69|458.75|454.75|458.63|454.63|19
1624810120000|2021-06-27 16:08:40|458.7|454.7|458.42|454.42|458.76|454.76|458.42|454.42|16
1624810130000|2021-06-27 16:08:50|458.37|454.37|458.28|454.28|458.38|454.38|458.28|454.28|18
1624810140000|2021-06-27 16:09:00|458.27|454.27|458.35|454.35|458.35|454.35|458.18|454.18|19
1624810150000|2021-06-27 16:09:10|458.36|454.36|458.22|454.22|458.36|454.36|458.22|454.22|15
1624810160000|2021-06-27 16:09:20|458.18|454.18|457.91|453.91|458.18|454.18|457.91|453.91|9
1624810170000|2021-06-27 16:09:30|457.87|453.87|457.5|453.5|457.99|453.99|457.48|453.48|25
1624810180000|2021-06-27 16:09:40|457.51|453.51|456.96|452.96|457.51|453.51|456.92|452.92|32
1624810190000|2021-06-27 16:09:50|456.97|452.97|457.1|453.1|457.2|453.2|456.95|452.95|28
1624810200000|2021-06-27 16:10:00|457.09|453.09|456.86|452.86|457.09|453.09|456.81|452.81|22
1624810210000|2021-06-27 16:10:10|456.85|452.85|457.14|453.14|457.18|453.18|456.8|452.8|25
1624810220000|2021-06-27 16:10:20|457.13|453.13|457.03|453.03|457.13|453.13|456.89|452.89|21
1624810230000|2021-06-27 16:10:30|457.04|453.04|456.91|452.91|457.1|453.1|456.91|452.91|16
1624810240000|2021-06-27 16:10:40|456.92|452.92|456.51|452.51|456.92|452.92|456.51|452.51|28
1624810250000|2021-06-27 16:10:50|456.47|452.47|456.54|452.54|456.57|452.57|456.47|452.47|16
1624810260000|2021-06-27 16:11:00|456.53|452.53|456.58|452.58|456.58|452.58|456.51|452.51|14
1624810270000|2021-06-27 16:11:10|456.55|452.55|456.69|452.69|456.8|452.8|456.55|452.55|24
1624810280000|2021-06-27 16:11:20|456.68|452.68|456.46|452.46|456.68|452.68|456.46|452.46|16
1624810290000|2021-06-27 16:11:30|456.45|452.45|456.08|452.08|456.48|452.48|456.08|452.08|23
1624810300000|2021-06-27 16:11:40|456.07|452.07|456.21|452.21|456.21|452.21|455.81|451.81|25
1624810310000|2021-06-27 16:11:50|456.23|452.23|456.45|452.45|456.45|452.45|456.14|452.14|28
1624810320000|2021-06-27 16:12:00|456.49|452.49|456.63|452.63|456.64|452.64|456.49|452.49|20
1624810330000|2021-06-27 16:12:10|456.66|452.66|456.62|452.62|456.8|452.8|456.62|452.62|24
1624810340000|2021-06-27 16:12:20|456.63|452.63|456.73|452.73|456.73|452.73|456.62|452.62|13
1624810350000|2021-06-27 16:12:30|456.75|452.75|456.78|452.78|456.78|452.78|456.71|452.71|12
1624810360000|2021-06-27 16:12:40|456.79|452.79|456.65|452.65|456.79|452.79|456.62|452.62|14
1624810370000|2021-06-27 16:12:50|456.62|452.62|456.52|452.52|456.64|452.64|456.52|452.52|11
1624810380000|2021-06-27 16:13:00|456.5|452.5|456.38|452.38|456.52|452.52|456.38|452.38|20
1624810390000|2021-06-27 16:13:10|456.37|452.37|456.22|452.22|456.37|452.37|456.22|452.22|9
1624810400000|2021-06-27 16:13:20|456.21|452.21|456.43|452.43|456.48|452.48|456.2|452.2|14
1624810410000|2021-06-27 16:13:30|456.44|452.44|456.38|452.38|456.45|452.45|456.34|452.34|18
1624810420000|2021-06-27 16:13:40|456.5|452.5|456.68|452.68|456.68|452.68|456.5|452.5|18
1624810430000|2021-06-27 16:13:50|456.69|452.69|456.71|452.71|456.72|452.72|456.69|452.69|14
1624810440000|2021-06-27 16:14:00|456.72|452.72|456.74|452.74|456.74|452.74|456.69|452.69|12
1624810450000|2021-06-27 16:14:10|456.75|452.75|456.76|452.76|456.76|452.76|456.75|452.75|4
1624810460000|2021-06-27 16:14:20|456.77|452.77|456.77|452.77|456.77|452.77|456.75|452.75|7
1624810470000|2021-06-27 16:14:30|456.82|452.82|457.08|453.08|457.09|453.09|456.82|452.82|17
1624810480000|2021-06-27 16:14:40|457.13|453.13|457.23|453.23|457.23|453.23|457.13|453.13|15
1624810490000|2021-06-27 16:14:50|457.22|453.22|457.59|453.59|457.61|453.61|457.22|453.22|21
1624810500000|2021-06-27 16:15:00|457.6|453.6|457.73|453.73|457.77|453.77|457.6|453.6|12
1624810510000|2021-06-27 16:15:10|457.72|453.72|457.44|453.44|457.72|453.72|457.39|453.39|23
1624810520000|2021-06-27 16:15:20|457.42|453.42|457.44|453.44|457.46|453.46|457.42|453.42|9
1624810530000|2021-06-27 16:15:30|457.45|453.45|457.39|453.39|457.45|453.45|457.37|453.37|20
1624810540000|2021-06-27 16:15:40|457.38|453.38|457.21|453.21|457.38|453.38|457.2|453.2|17
1624810550000|2021-06-27 16:15:50|457.22|453.22|457.22|453.22|457.26|453.26|457.22|453.22|15
1624810560000|2021-06-27 16:16:00|457.23|453.23|457.31|453.31|457.33|453.33|457.23|453.23|15
1624810570000|2021-06-27 16:16:10|457.32|453.32|457.27|453.27|457.33|453.33|457.26|453.26|13
1624810580000|2021-06-27 16:16:20|457.26|453.26|457.21|453.21|457.26|453.26|457.19|453.19|21
1624810590000|2021-06-27 16:16:30|457.2|453.2|457.1|453.1|457.22|453.22|457.08|453.08|17
1624810600000|2021-06-27 16:16:40|457.08|453.08|456.89|452.89|457.09|453.09|456.88|452.88|16
1624810610000|2021-06-27 16:16:50|456.87|452.87|456.41|452.41|456.87|452.87|456.4|452.4|24
1624810620000|2021-06-27 16:17:00|456.33|452.33|456.25|452.25|456.44|452.44|456.25|452.25|24
1624810630000|2021-06-27 16:17:10|456.21|452.21|456.06|452.06|456.21|452.21|456.03|452.03|27
1624810640000|2021-06-27 16:17:20|456.05|452.05|456.3|452.3|456.31|452.31|456.01|452.01|24
1624810650000|2021-06-27 16:17:30|456.29|452.29|456.13|452.13|456.34|452.34|456.13|452.13|20
1624810660000|2021-06-27 16:17:40|456.1|452.1|455.99|451.99|456.11|452.11|455.91|451.91|19
1624810670000|2021-06-27 16:17:50|456|452|456.15|452.15|456.16|452.16|456|452|16
1624810680000|2021-06-27 16:18:00|456.16|452.16|456.21|452.21|456.21|452.21|456.16|452.16|11
1624810690000|2021-06-27 16:18:10|456.22|452.22|456.28|452.28|456.39|452.39|456.22|452.22|18
1624810700000|2021-06-27 16:18:20|456.29|452.29|456.18|452.18|456.31|452.31|456.15|452.15|17
1624810710000|2021-06-27 16:18:30|456.17|452.17|456.11|452.11|456.22|452.22|456.1|452.1|18
1624810720000|2021-06-27 16:18:40|456.1|452.1|455.98|451.98|456.1|452.1|455.94|451.94|25
1624810730000|2021-06-27 16:18:50|455.97|451.97|456.14|452.14|456.15|452.15|455.97|451.97|12
1624810740000|2021-06-27 16:19:00|456.13|452.13|456.22|452.22|456.23|452.23|456.13|452.13|18
1624810750000|2021-06-27 16:19:10|456.2|452.2|456.11|452.11|456.2|452.2|456.11|452.11|10
1624810760000|2021-06-27 16:19:20|456.1|452.1|456.16|452.16|456.16|452.16|456.04|452.04|16
1624810770000|2021-06-27 16:19:30|456.17|452.17|456.17|452.17|456.17|452.17|456.16|452.16|3
1624810780000|2021-06-27 16:19:40|456.18|452.18|456.2|452.2|456.2|452.2|456.18|452.18|8
1624810790000|2021-06-27 16:19:50|456.18|452.18|456.17|452.17|456.19|452.19|456.17|452.17|8
1624810800000|2021-06-27 16:20:00|456.16|452.16|456.15|452.15|456.16|452.16|456.15|452.15|2
1624810810000|2021-06-27 16:20:10|456.16|452.16|456.17|452.17|456.17|452.17|456.15|452.15|6
1624810820000|2021-06-27 16:20:20|456.18|452.18|456.36|452.36|456.36|452.36|456.17|452.17|10
1624810830000|2021-06-27 16:20:30|456.34|452.34|456.67|452.67|456.67|452.67|456.32|452.32|23
1624810840000|2021-06-27 16:20:40|456.68|452.68|457.35|453.35|457.35|453.35|456.68|452.68|19
1624810850000|2021-06-27 16:20:50|457.38|453.38|457.82|453.82|457.87|453.87|457.38|453.38|26
1624810860000|2021-06-27 16:21:00|457.87|453.87|458.67|454.67|458.69|454.69|457.87|453.87|31
1624810870000|2021-06-27 16:21:10|458.69|454.69|458.55|454.55|458.69|454.69|458.52|454.52|18
1624810880000|2021-06-27 16:21:20|458.56|454.56|458.5|454.5|458.61|454.61|458.48|454.48|14
1624810890000|2021-06-27 16:21:30|458.49|454.49|458.29|454.29|458.49|454.49|458.29|454.29|17
1624810900000|2021-06-27 16:21:40|458.27|454.27|458.28|454.28|458.29|454.29|458.22|454.22|12
1624810910000|2021-06-27 16:21:50|458.27|454.27|458.26|454.26|458.28|454.28|458.25|454.25|6
1624810920000|2021-06-27 16:22:00|458.25|454.25|458.27|454.27|458.27|454.27|458.23|454.23|14
1624810930000|2021-06-27 16:22:10|458.25|454.25|458.07|454.07|458.29|454.29|458.07|454.07|18
1624810940000|2021-06-27 16:22:20|458.08|454.08|457.79|453.79|458.08|454.08|457.79|453.79|16
1624810950000|2021-06-27 16:22:30|457.78|453.78|457.8|453.8|457.81|453.81|457.56|453.56|24
1624810960000|2021-06-27 16:22:40|457.81|453.81|457.88|453.88|458.04|454.04|457.8|453.8|23
1624810970000|2021-06-27 16:22:50|457.89|453.89|457.88|453.88|457.89|453.89|457.85|453.85|18
1624810980000|2021-06-27 16:23:00|457.87|453.87|457.4|453.4|457.87|453.87|457.4|453.4|22
1624810990000|2021-06-27 16:23:10|457.37|453.37|456.89|452.89|457.37|453.37|456.89|452.89|25
1624811000000|2021-06-27 16:23:20|456.92|452.92|456.5|452.5|456.92|452.92|456.43|452.43|27
1624811010000|2021-06-27 16:23:30|456.48|452.48|456.73|452.73|456.75|452.75|456.45|452.45|26
1624811020000|2021-06-27 16:23:40|456.83|452.83|456.85|452.85|456.9|452.9|456.64|452.64|32
1624811030000|2021-06-27 16:23:50|456.82|452.82|456.65|452.65|456.83|452.83|456.65|452.65|15
1624811040000|2021-06-27 16:24:00|456.64|452.64|456.87|452.87|456.92|452.92|456.64|452.64|23
1624811050000|2021-06-27 16:24:10|456.89|452.89|456.85|452.85|457.07|453.07|456.84|452.84|31
1624811060000|2021-06-27 16:24:20|456.68|452.68|456.48|452.48|456.68|452.68|456.48|452.48|24
1624811070000|2021-06-27 16:24:30|456.44|452.44|456.43|452.43|456.47|452.47|456.37|452.37|15
1624811080000|2021-06-27 16:24:40|456.41|452.41|456.45|452.45|456.46|452.46|456.37|452.37|18
1624811090000|2021-06-27 16:24:50|456.44|452.44|456.65|452.65|456.65|452.65|456.43|452.43|20
1624811100000|2021-06-27 16:25:00|456.69|452.69|456.81|452.81|457.18|453.18|456.69|452.69|26
1624811110000|2021-06-27 16:25:10|456.82|452.82|456.57|452.57|456.82|452.82|456.53|452.53|28
1624811120000|2021-06-27 16:25:20|456.55|452.55|456.68|452.68|456.69|452.69|456.48|452.48|23
1624811130000|2021-06-27 16:25:30|456.71|452.71|456.56|452.56|456.71|452.71|456.54|452.54|18
1624811140000|2021-06-27 16:25:40|456.54|452.54|456.56|452.56|456.56|452.56|456.52|452.52|17
1624811150000|2021-06-27 16:25:50|456.54|452.54|456.52|452.52|456.56|452.56|456.52|452.52|9
1624811160000|2021-06-27 16:26:00|456.53|452.53|456.51|452.51|456.53|452.53|456.51|452.51|7
1624811170000|2021-06-27 16:26:10|456.5|452.5|456.46|452.46|456.5|452.5|456.44|452.44|10
1624811180000|2021-06-27 16:26:20|456.47|452.47|456.51|452.51|456.55|452.55|456.47|452.47|19
1624811190000|2021-06-27 16:26:30|456.52|452.52|456.65|452.65|456.68|452.68|456.51|452.51|16
1624811200000|2021-06-27 16:26:40|456.64|452.64|456.66|452.66|456.68|452.68|456.59|452.59|19
1624811210000|2021-06-27 16:26:50|456.67|452.67|456.52|452.52|456.68|452.68|456.51|452.51|17
1624811220000|2021-06-27 16:27:00|456.51|452.51|456.51|452.51|456.56|452.56|456.48|452.48|21
1624811230000|2021-06-27 16:27:10|456.52|452.52|456.47|452.47|456.52|452.52|456.44|452.44|24
1624811240000|2021-06-27 16:27:20|456.49|452.49|456.48|452.48|456.5|452.5|456.48|452.48|14
1624811250000|2021-06-27 16:27:30|456.49|452.49|456.47|452.47|456.5|452.5|456.47|452.47|7
1624811260000|2021-06-27 16:27:40|456.48|452.48|456.53|452.53|456.54|452.54|456.47|452.47|12
1624811270000|2021-06-27 16:27:50|456.54|452.54|456.54|452.54|456.55|452.55|456.52|452.52|10
1624811280000|2021-06-27 16:28:00|456.53|452.53|456.51|452.51|456.53|452.53|456.5|452.5|7
1624811290000|2021-06-27 16:28:10|456.52|452.52|456.55|452.55|456.56|452.56|456.52|452.52|16
1624811300000|2021-06-27 16:28:20|456.56|452.56|456.74|452.74|456.76|452.76|456.53|452.53|23
1624811310000|2021-06-27 16:28:30|456.76|452.76|457|453|457|453|456.68|452.68|29
1624811320000|2021-06-27 16:28:40|457.05|453.05|457.11|453.11|457.12|453.12|457.04|453.04|13
1624811330000|2021-06-27 16:28:50|457.12|453.12|457.29|453.29|457.3|453.3|457.12|453.12|11
1624811340000|2021-06-27 16:29:00|457.3|453.3|457.23|453.23|457.3|453.3|457.23|453.23|22
1624811350000|2021-06-27 16:29:10|457.22|453.22|457.06|453.06|457.22|453.22|457.06|453.06|11
1624811360000|2021-06-27 16:29:20|457|453|456.87|452.87|457|453|456.82|452.82|15
1624811370000|2021-06-27 16:29:30|456.85|452.85|456.76|452.76|456.87|452.87|456.72|452.72|20
1624811380000|2021-06-27 16:29:40|456.75|452.75|456.79|452.79|456.87|452.87|456.68|452.68|20
1624811390000|2021-06-27 16:29:50|456.78|452.78|456.73|452.73|456.78|452.78|456.7|452.7|17
1624811400000|2021-06-27 16:30:00|456.72|452.72|456.74|452.74|456.74|452.74|456.7|452.7|10
1624811410000|2021-06-27 16:30:10|456.75|452.75|456.79|452.79|456.81|452.81|456.73|452.73|28
1624811420000|2021-06-27 16:30:20|456.78|452.78|456.98|452.98|456.98|452.98|456.77|452.77|21
1624811430000|2021-06-27 16:30:30|456.99|452.99|456.86|452.86|456.99|452.99|456.85|452.85|23
1624811440000|2021-06-27 16:30:40|456.85|452.85|456.77|452.77|456.85|452.85|456.76|452.76|11
1624811450000|2021-06-27 16:30:50|456.76|452.76|456.79|452.79|456.79|452.79|456.76|452.76|13
1624811460000|2021-06-27 16:31:00|456.77|452.77|456.61|452.61|456.79|452.79|456.59|452.59|16
1624811470000|2021-06-27 16:31:10|456.62|452.62|456.14|452.14|456.62|452.62|456.14|452.14|24
1624811480000|2021-06-27 16:31:20|456.07|452.07|455.98|451.98|456.07|452.07|455.96|451.96|19
1624811490000|2021-06-27 16:31:30|455.99|451.99|455.94|451.94|455.99|451.99|455.93|451.93|12
1624811500000|2021-06-27 16:31:40|455.93|451.93|455.9|451.9|455.96|451.96|455.9|451.9|13
1624811510000|2021-06-27 16:31:50|455.91|451.91|455.51|451.51|455.92|451.92|455.36|451.36|21
1624811520000|2021-06-27 16:32:00|455.53|451.53|455.31|451.31|455.59|451.59|455.31|451.31|23
1624811530000|2021-06-27 16:32:10|455.3|451.3|455.13|451.13|455.41|451.41|455.13|451.13|24
1624811540000|2021-06-27 16:32:20|455.14|451.14|454.9|450.9|455.14|451.14|454.9|450.9|15
1624811550000|2021-06-27 16:32:30|454.91|450.91|455|451|455.1|451.1|454.91|450.91|22
1624811560000|2021-06-27 16:32:40|454.99|450.99|455.02|451.02|455.02|451.02|454.91|450.91|24
1624811570000|2021-06-27 16:32:50|455.03|451.03|455.08|451.08|455.19|451.19|455.02|451.02|23
1624811580000|2021-06-27 16:33:00|455.1|451.1|455.43|451.43|455.43|451.43|455.1|451.1|24
1624811590000|2021-06-27 16:33:10|455.41|451.41|455.21|451.21|455.51|451.51|455.21|451.21|27
1624811600000|2021-06-27 16:33:20|455.2|451.2|455.17|451.17|455.21|451.21|455.12|451.12|17
1624811610000|2021-06-27 16:33:30|455.23|451.23|455.3|451.3|455.34|451.34|455.2|451.2|16
1624811620000|2021-06-27 16:33:40|455.27|451.27|455.39|451.39|455.42|451.42|455.27|451.27|11
1624811630000|2021-06-27 16:33:50|455.4|451.4|455.43|451.43|455.43|451.43|455.39|451.39|14
1624811640000|2021-06-27 16:34:00|455.42|451.42|455.35|451.35|455.42|451.42|455.33|451.33|22
1624811650000|2021-06-27 16:34:10|455.36|451.36|455.35|451.35|455.38|451.38|455.34|451.34|15
1624811660000|2021-06-27 16:34:20|455.36|451.36|455.69|451.69|455.7|451.7|455.34|451.34|27
1624811670000|2021-06-27 16:34:30|455.68|451.68|455.85|451.85|455.87|451.87|455.68|451.68|21
1624811680000|2021-06-27 16:34:40|455.83|451.83|455.95|451.95|455.95|451.95|455.83|451.83|14
1624811690000|2021-06-27 16:34:50|455.94|451.94|455.88|451.88|455.94|451.94|455.86|451.86|17
1624811700000|2021-06-27 16:35:00|455.87|451.87|455.66|451.66|455.89|451.89|455.66|451.66|17
1624811710000|2021-06-27 16:35:10|455.65|451.65|455.23|451.23|455.65|451.65|455.23|451.23|24
1624811720000|2021-06-27 16:35:20|455.14|451.14|455.16|451.16|455.2|451.2|454.97|450.97|28
1624811730000|2021-06-27 16:35:30|455.17|451.17|455.24|451.24|455.28|451.28|455.17|451.17|19
1624811740000|2021-06-27 16:35:40|455.26|451.26|455.3|451.3|455.34|451.34|455.25|451.25|23
1624811750000|2021-06-27 16:35:50|455.29|451.29|455.3|451.3|455.32|451.32|455.27|451.27|19
1624811760000|2021-06-27 16:36:00|455.31|451.31|455.55|451.55|455.56|451.56|455.31|451.31|10
1624811770000|2021-06-27 16:36:10|455.56|451.56|455.64|451.64|455.65|451.65|455.56|451.56|7
1624811780000|2021-06-27 16:36:20|455.68|451.68|455.91|451.91|455.91|451.91|455.68|451.68|15
1624811790000|2021-06-27 16:36:30|455.9|451.9|455.91|451.91|455.91|451.91|455.89|451.89|8
1624811800000|2021-06-27 16:36:40|455.9|451.9|456.05|452.05|456.08|452.08|455.87|451.87|18
1624811810000|2021-06-27 16:36:50|456.06|452.06|456.14|452.14|456.16|452.16|456.05|452.05|17
1624811820000|2021-06-27 16:37:00|456.15|452.15|456.09|452.09|456.15|452.15|456.09|452.09|8
1624811830000|2021-06-27 16:37:10|456.07|452.07|455.97|451.97|456.07|452.07|455.97|451.97|11
1624811840000|2021-06-27 16:37:20|455.96|451.96|455.93|451.93|455.96|451.96|455.9|451.9|12
1624811850000|2021-06-27 16:37:30|455.94|451.94|455.99|451.99|456|452|455.94|451.94|13
1624811860000|2021-06-27 16:37:40|455.98|451.98|456.02|452.02|456.02|452.02|455.98|451.98|15
1624811870000|2021-06-27 16:37:50|456|452|456.02|452.02|456.03|452.03|455.98|451.98|17
1624811880000|2021-06-27 16:38:00|456.03|452.03|456.14|452.14|456.14|452.14|456.03|452.03|11
1624811890000|2021-06-27 16:38:10|456.17|452.17|455.95|451.95|456.2|452.2|455.95|451.95|16
1624811900000|2021-06-27 16:38:20|455.96|451.96|455.93|451.93|455.96|451.96|455.93|451.93|19
1624811910000|2021-06-27 16:38:30|455.92|451.92|455.99|451.99|455.99|451.99|455.92|451.92|8
1624811920000|2021-06-27 16:38:40|455.98|451.98|455.96|451.96|455.99|451.99|455.95|451.95|8
1624811930000|2021-06-27 16:38:50|455.94|451.94|455.99|451.99|456.01|452.01|455.84|451.84|16
1624811940000|2021-06-27 16:39:00|455.98|451.98|456.02|452.02|456.03|452.03|455.97|451.97|12
1624811950000|2021-06-27 16:39:10|456.01|452.01|456.27|452.27|456.27|452.27|456.01|452.01|12
1624811960000|2021-06-27 16:39:20|456.26|452.26|456.18|452.18|456.26|452.26|456.16|452.16|9
1624811970000|2021-06-27 16:39:30|456.17|452.17|456.17|452.17|456.18|452.18|456.17|452.17|3
1624811980000|2021-06-27 16:39:40|456.18|452.18|456.15|452.15|456.2|452.2|456.13|452.13|14
1624811990000|2021-06-27 16:39:50|456.09|452.09|455.95|451.95|456.11|452.11|455.94|451.94|23
1624812000000|2021-06-27 16:40:00|455.93|451.93|456.05|452.05|456.06|452.06|455.93|451.93|19
1624812010000|2021-06-27 16:40:10|456.04|452.04|456.24|452.24|456.25|452.25|456.04|452.04|16
1624812020000|2021-06-27 16:40:20|456.25|452.25|456.21|452.21|456.25|452.25|456.2|452.2|6
1624812030000|2021-06-27 16:40:30|456.19|452.19|456.22|452.22|456.22|452.22|456.19|452.19|6
1624812040000|2021-06-27 16:40:40|456.21|452.21|456.18|452.18|456.22|452.22|456.18|452.18|4
1624812050000|2021-06-27 16:40:50|456.17|452.17|455.87|451.87|456.17|452.17|455.87|451.87|11
1624812060000|2021-06-27 16:41:00|455.89|451.89|455.66|451.66|455.89|451.89|455.62|451.62|19
1624812070000|2021-06-27 16:41:10|455.65|451.65|455.63|451.63|455.67|451.67|455.58|451.58|20
1624812080000|2021-06-27 16:41:20|455.65|451.65|455.63|451.63|455.66|451.66|455.6|451.6|15
1624812090000|2021-06-27 16:41:30|455.6|451.6|455.53|451.53|455.65|451.65|455.52|451.52|15
1624812100000|2021-06-27 16:41:40|455.54|451.54|455.71|451.71|455.71|451.71|455.52|451.52|19
1624812110000|2021-06-27 16:41:50|455.72|451.72|455.71|451.71|455.72|451.72|455.71|451.71|4
1624812120000|2021-06-27 16:42:00|455.72|451.72|455.92|451.92|455.92|451.92|455.72|451.72|10
1624812130000|2021-06-27 16:42:10|455.93|451.93|455.87|451.87|455.93|451.93|455.87|451.87|5
1624812140000|2021-06-27 16:42:20|455.88|451.88|455.56|451.56|455.93|451.93|455.55|451.55|22
1624812150000|2021-06-27 16:42:30|455.57|451.57|455.63|451.63|455.64|451.64|455.57|451.57|20
1624812160000|2021-06-27 16:42:40|455.64|451.64|455.53|451.53|455.65|451.65|455.52|451.52|18
1624812170000|2021-06-27 16:42:50|455.54|451.54|455.55|451.55|455.55|451.55|455.52|451.52|13
1624812180000|2021-06-27 16:43:00|455.54|451.54|455.51|451.51|455.54|451.54|455.49|451.49|11
1624812190000|2021-06-27 16:43:10|455.5|451.5|455.35|451.35|455.5|451.5|455.29|451.29|18
1624812200000|2021-06-27 16:43:20|455.34|451.34|455.32|451.32|455.36|451.36|455.29|451.29|26
1624812210000|2021-06-27 16:43:30|455.31|451.31|455.27|451.27|455.31|451.31|455.27|451.27|10
1624812220000|2021-06-27 16:43:40|455.17|451.17|455.21|451.21|455.22|451.22|455.17|451.17|4
1624812230000|2021-06-27 16:43:50|455.22|451.22|455.13|451.13|455.22|451.22|455.06|451.06|18
1624812240000|2021-06-27 16:44:00|455.15|451.15|455.13|451.13|455.28|451.28|455.13|451.13|21
1624812250000|2021-06-27 16:44:10|455.12|451.12|455.08|451.08|455.12|451.12|454.95|450.95|23
1624812260000|2021-06-27 16:44:20|455.07|451.07|455.01|451.01|455.07|451.07|455.01|451.01|17
1624812270000|2021-06-27 16:44:30|455|451|455|451|455.03|451.03|455|451|13
1624812280000|2021-06-27 16:44:40|455.01|451.01|454.89|450.89|455.02|451.02|454.7|450.7|22
1624812290000|2021-06-27 16:44:50|454.88|450.88|454.98|450.98|455|451|454.84|450.84|19
1624812300000|2021-06-27 16:45:00|454.97|450.97|455|451|455|451|454.96|450.96|12
1624812310000|2021-06-27 16:45:10|455.01|451.01|454.92|450.92|455.09|451.09|454.92|450.92|18
1624812320000|2021-06-27 16:45:20|454.89|450.89|454.54|450.54|454.89|450.89|454.54|450.54|21
1624812330000|2021-06-27 16:45:30|454.55|450.55|454.53|450.53|454.55|450.55|454.46|450.46|22
1624812340000|2021-06-27 16:45:40|454.52|450.52|454.49|450.49|454.53|450.53|454.45|450.45|20
1624812350000|2021-06-27 16:45:50|454.48|450.48|454.39|450.39|454.48|450.48|454.39|450.39|17
1624812360000|2021-06-27 16:46:00|454.38|450.38|454.56|450.56|454.64|450.64|454.38|450.38|22
1624812370000|2021-06-27 16:46:10|454.57|450.57|454.63|450.63|454.65|450.65|454.56|450.56|14
1624812380000|2021-06-27 16:46:20|454.62|450.62|454.54|450.54|454.62|450.62|454.53|450.53|14
1624812390000|2021-06-27 16:46:30|454.55|450.55|454.68|450.68|454.69|450.69|454.54|450.54|15
1624812400000|2021-06-27 16:46:40|454.7|450.7|454.97|450.97|455.04|451.04|454.69|450.69|16
1624812410000|2021-06-27 16:46:50|455.01|451.01|455.07|451.07|455.08|451.08|454.98|450.98|13
1624812420000|2021-06-27 16:47:00|455.08|451.08|455.08|451.08|455.08|451.08|455.05|451.05|8
1624812430000|2021-06-27 16:47:10|455.09|451.09|455.31|451.31|455.35|451.35|455.09|451.09|16
1624812440000|2021-06-27 16:47:20|455.33|451.33|455.31|451.31|455.33|451.33|455.29|451.29|8
1624812450000|2021-06-27 16:47:30|455.3|451.3|454.93|450.93|455.3|451.3|454.92|450.92|21
1624812460000|2021-06-27 16:47:40|454.92|450.92|454.73|450.73|454.93|450.93|454.73|450.73|12
1624812470000|2021-06-27 16:47:50|454.71|450.71|454.56|450.56|454.71|450.71|454.52|450.52|16
1624812480000|2021-06-27 16:48:00|454.58|450.58|454.56|450.56|454.61|450.61|454.55|450.55|13
1624812490000|2021-06-27 16:48:10|454.59|450.59|454.69|450.69|454.69|450.69|454.49|450.49|21
1624812500000|2021-06-27 16:48:20|454.68|450.68|454.53|450.53|454.68|450.68|454.52|450.52|14
1624812510000|2021-06-27 16:48:30|454.52|450.52|454.46|450.46|454.53|450.53|454.44|450.44|18
1624812520000|2021-06-27 16:48:40|454.45|450.45|454.57|450.57|454.58|450.58|454.45|450.45|18
1624812530000|2021-06-27 16:48:50|454.55|450.55|454.6|450.6|454.6|450.6|454.55|450.55|13
1624812540000|2021-06-27 16:49:00|454.61|450.61|454.81|450.81|454.81|450.81|454.6|450.6|15
1624812550000|2021-06-27 16:49:10|454.82|450.82|454.83|450.83|454.85|450.85|454.81|450.81|14
1624812560000|2021-06-27 16:49:20|454.82|450.82|454.79|450.79|454.82|450.82|454.76|450.76|11
1624812570000|2021-06-27 16:49:30|454.78|450.78|454.83|450.83|454.83|450.83|454.76|450.76|14
1624812580000|2021-06-27 16:49:40|454.84|450.84|454.83|450.83|454.85|450.85|454.83|450.83|8
1624812590000|2021-06-27 16:49:50|454.84|450.84|454.91|450.91|454.92|450.92|454.84|450.84|9
1624812600000|2021-06-27 16:50:00|454.92|450.92|454.68|450.68|454.92|450.92|454.66|450.66|18
1624812610000|2021-06-27 16:50:10|454.71|450.71|454.71|450.71|454.71|450.71|454.69|450.69|14
1624812620000|2021-06-27 16:50:20|454.7|450.7|454.7|450.7|454.72|450.72|454.69|450.69|7
1624812630000|2021-06-27 16:50:30|454.71|450.71|454.68|450.68|454.71|450.71|454.67|450.67|12
1624812640000|2021-06-27 16:50:40|454.69|450.69|454.68|450.68|454.69|450.69|454.67|450.67|12
1624812650000|2021-06-27 16:50:50|454.69|450.69|454.65|450.65|454.69|450.69|454.64|450.64|6
1624812660000|2021-06-27 16:51:00|454.66|450.66|454.65|450.65|454.66|450.66|454.65|450.65|2
1624812670000|2021-06-27 16:51:10|454.66|450.66|454.86|450.86|454.88|450.88|454.66|450.66|19
1624812680000|2021-06-27 16:51:20|454.87|450.87|454.97|450.97|454.97|450.97|454.87|450.87|7
1624812690000|2021-06-27 16:51:30|454.99|450.99|455.01|451.01|455.01|451.01|454.98|450.98|7
1624812700000|2021-06-27 16:51:40|455|451|454.86|450.86|455.01|451.01|454.82|450.82|16
1624812710000|2021-06-27 16:51:50|454.87|450.87|454.86|450.86|454.87|450.87|454.85|450.85|8
1624812720000|2021-06-27 16:52:00|454.85|450.85|454.88|450.88|454.9|450.9|454.84|450.84|10
1624812730000|2021-06-27 16:52:10|454.89|450.89|455.03|451.03|455.03|451.03|454.89|450.89|8
1624812740000|2021-06-27 16:52:20|455.08|451.08|455.2|451.2|455.21|451.21|455.08|451.08|18
1624812750000|2021-06-27 16:52:30|455.21|451.21|455.31|451.31|455.46|451.46|455.21|451.21|15
1624812760000|2021-06-27 16:52:40|455.32|451.32|455.56|451.56|455.56|451.56|455.32|451.32|14
1624812770000|2021-06-27 16:52:50|455.55|451.55|455.41|451.41|455.55|451.55|455.4|451.4|17
1624812780000|2021-06-27 16:53:00|455.4|451.4|455.22|451.22|455.42|451.42|455.18|451.18|19
1624812790000|2021-06-27 16:53:10|455.2|451.2|455.29|451.29|455.29|451.29|455.16|451.16|10
1624812800000|2021-06-27 16:53:20|455.28|451.28|455.23|451.23|455.29|451.29|455.23|451.23|12
1624812810000|2021-06-27 16:53:30|455.24|451.24|455.31|451.31|455.31|451.31|455.24|451.24|3
1624812820000|2021-06-27 16:53:40|455.32|451.32|455.24|451.24|455.36|451.36|455.24|451.24|12
1624812830000|2021-06-27 16:53:50|455.25|451.25|455.32|451.32|455.33|451.33|455.25|451.25|14
1624812840000|2021-06-27 16:54:00|455.37|451.37|455.58|451.58|455.58|451.58|455.35|451.35|18
1624812850000|2021-06-27 16:54:10|455.57|451.57|455.53|451.53|455.58|451.58|455.52|451.52|11
1624812860000|2021-06-27 16:54:20|455.5|451.5|455.3|451.3|455.5|451.5|455.3|451.3|9
1624812870000|2021-06-27 16:54:30|455.28|451.28|455.25|451.25|455.29|451.29|455.23|451.23|15
1624812880000|2021-06-27 16:54:40|455.27|451.27|455.43|451.43|455.43|451.43|455.27|451.27|10
1624812890000|2021-06-27 16:54:50|455.42|451.42|455.46|451.46|455.46|451.46|455.41|451.41|12
1624812900000|2021-06-27 16:55:00|455.49|451.49|455.32|451.32|455.53|451.53|455.31|451.31|15
1624812910000|2021-06-27 16:55:10|455.3|451.3|455.21|451.21|455.3|451.3|455.18|451.18|16
1624812920000|2021-06-27 16:55:20|455.23|451.23|455.14|451.14|455.23|451.23|455.14|451.14|13
1624812930000|2021-06-27 16:55:30|455.13|451.13|455.06|451.06|455.15|451.15|455.06|451.06|13
1624812940000|2021-06-27 16:55:40|455.05|451.05|455.03|451.03|455.05|451.05|455.03|451.03|11
1624812950000|2021-06-27 16:55:50|455.04|451.04|455.06|451.06|455.06|451.06|455.03|451.03|10
1624812960000|2021-06-27 16:56:00|455.05|451.05|455.19|451.19|455.19|451.19|455.04|451.04|13
1624812970000|2021-06-27 16:56:10|455.18|451.18|455.16|451.16|455.19|451.19|455.14|451.14|15
1624812980000|2021-06-27 16:56:20|455.17|451.17|455.37|451.37|455.37|451.37|455.16|451.16|16
1624812990000|2021-06-27 16:56:30|455.36|451.36|455.39|451.39|455.39|451.39|455.3|451.3|16
1624813000000|2021-06-27 16:56:40|455.42|451.42|455.66|451.66|455.66|451.66|455.42|451.42|17
1624813010000|2021-06-27 16:56:50|455.67|451.67|455.67|451.67|455.68|451.68|455.66|451.66|5
1624813020000|2021-06-27 16:57:00|455.71|451.71|455.93|451.93|455.93|451.93|455.7|451.7|11
1624813030000|2021-06-27 16:57:10|455.92|451.92|456.01|452.01|456.01|452.01|455.9|451.9|10
1624813040000|2021-06-27 16:57:20|456.07|452.07|456.43|452.43|456.44|452.44|456.07|452.07|12
1624813050000|2021-06-27 16:57:30|456.46|452.46|456.47|452.47|456.49|452.49|456.45|452.45|17
1624813060000|2021-06-27 16:57:40|456.49|452.49|456.54|452.54|456.55|452.55|456.49|452.49|9
1624813070000|2021-06-27 16:57:50|456.53|452.53|456.51|452.51|456.56|452.56|456.48|452.48|19
1624813080000|2021-06-27 16:58:00|456.54|452.54|456.43|452.43|456.54|452.54|456.43|452.43|15
1624813090000|2021-06-27 16:58:10|456.42|452.42|456.13|452.13|456.42|452.42|456.09|452.09|17
1624813100000|2021-06-27 16:58:20|456.12|452.12|456.04|452.04|456.12|452.12|456.04|452.04|15
1624813110000|2021-06-27 16:58:30|456.06|452.06|455.95|451.95|456.1|452.1|455.93|451.93|17
1624813120000|2021-06-27 16:58:40|455.96|451.96|456.09|452.09|456.11|452.11|455.96|451.96|18
1624813130000|2021-06-27 16:58:50|456.1|452.1|456.16|452.16|456.17|452.17|456.1|452.1|13
1624813140000|2021-06-27 16:59:00|456.15|452.15|455.96|451.96|456.15|452.15|455.95|451.95|13
1624813150000|2021-06-27 16:59:10|455.97|451.97|455.98|451.98|455.98|451.98|455.93|451.93|10
1624813160000|2021-06-27 16:59:20|455.97|451.97|456.01|452.01|456.02|452.02|455.97|451.97|7
1624813170000|2021-06-27 16:59:30|456|452|456|452|456.01|452.01|456|452|3
1624813180000|2021-06-27 16:59:40|456.01|452.01|456.19|452.19|456.19|452.19|456|452|11
1624813190000|2021-06-27 16:59:50|456.2|452.2|456.29|452.29|456.29|452.29|456.2|452.2|15
1624813200000|2021-06-27 17:00:00|456.3|452.3|455.9|451.9|456.3|452.3|455.89|451.89|21
1624813210000|2021-06-27 17:00:10|455.91|451.91|455.9|451.9|455.93|451.93|455.87|451.87|19
1624813220000|2021-06-27 17:00:20|455.89|451.89|455.86|451.86|455.9|451.9|455.86|451.86|13
1624813230000|2021-06-27 17:00:30|455.81|451.81|455.59|451.59|455.81|451.81|455.59|451.59|20
1624813240000|2021-06-27 17:00:40|455.56|451.56|455.28|451.28|455.56|451.56|455.24|451.24|20
1624813250000|2021-06-27 17:00:50|455.29|451.29|455.32|451.32|455.33|451.33|455.29|451.29|21
1624813260000|2021-06-27 17:01:00|455.31|451.31|455.28|451.28|455.32|451.32|455.27|451.27|16
1624813270000|2021-06-27 17:01:10|455.27|451.27|455.15|451.15|455.27|451.27|455.15|451.15|18
1624813280000|2021-06-27 17:01:20|455.16|451.16|455.24|451.24|455.27|451.27|455.16|451.16|13
1624813290000|2021-06-27 17:01:30|455.25|451.25|455.25|451.25|455.27|451.27|455.25|451.25|6
1624813300000|2021-06-27 17:01:40|455.24|451.24|455.26|451.26|455.26|451.26|455.22|451.22|9
1624813310000|2021-06-27 17:01:50|455.25|451.25|455.3|451.3|455.3|451.3|455.25|451.25|5
1624813320000|2021-06-27 17:02:00|455.31|451.31|455.25|451.25|455.31|451.31|455.23|451.23|11
1624813330000|2021-06-27 17:02:10|455.24|451.24|455.25|451.25|455.25|451.25|455.22|451.22|5
1624813340000|2021-06-27 17:02:20|455.26|451.26|455.16|451.16|455.28|451.28|455.16|451.16|12
1624813350000|2021-06-27 17:02:30|455.1|451.1|454.86|450.86|455.11|451.11|454.86|450.86|20
1624813360000|2021-06-27 17:02:40|454.88|450.88|454.71|450.71|454.88|450.88|454.63|450.63|22
1624813370000|2021-06-27 17:02:50|454.72|450.72|454.39|450.39|454.74|450.74|454.38|450.38|20
1624813380000|2021-06-27 17:03:00|454.38|450.38|454.19|450.19|454.39|450.39|454.16|450.16|24
1624813390000|2021-06-27 17:03:10|454.17|450.17|454.19|450.19|454.2|450.2|454.14|450.14|13
1624813400000|2021-06-27 17:03:20|454.2|450.2|454.24|450.24|454.29|450.29|454.2|450.2|12
1624813410000|2021-06-27 17:03:30|454.21|450.21|454.2|450.2|454.21|450.21|454.19|450.19|8
1624813420000|2021-06-27 17:03:40|454.19|450.19|454.58|450.58|454.59|450.59|454.19|450.19|18
1624813430000|2021-06-27 17:03:50|454.59|450.59|454.68|450.68|454.98|450.98|454.59|450.59|23
1624813440000|2021-06-27 17:04:00|454.69|450.69|454.49|450.49|454.69|450.69|454.46|450.46|16
1624813450000|2021-06-27 17:04:10|454.5|450.5|454.37|450.37|454.5|450.5|454.35|450.35|21
1624813460000|2021-06-27 17:04:20|454.39|450.39|454.33|450.33|454.39|450.39|454.33|450.33|18
1624813470000|2021-06-27 17:04:30|454.34|450.34|454.27|450.27|454.34|450.34|454.26|450.26|18
1624813480000|2021-06-27 17:04:40|454.26|450.26|454.07|450.07|454.26|450.26|454.06|450.06|11
1624813490000|2021-06-27 17:04:50|454.04|450.04|454.07|450.07|454.08|450.08|454.04|450.04|5
1624813500000|2021-06-27 17:05:00|454.08|450.08|453.71|449.71|454.08|450.08|453.71|449.71|22
1624813510000|2021-06-27 17:05:10|453.7|449.7|453.14|449.14|453.7|449.7|453.14|449.14|21
1624813520000|2021-06-27 17:05:20|453.06|449.06|452.84|448.84|453.08|449.08|452.84|448.84|14
1624813530000|2021-06-27 17:05:30|452.83|448.83|452.69|448.69|452.83|448.83|452.69|448.69|21
1624813540000|2021-06-27 17:05:40|452.63|448.63|452.43|448.43|452.63|448.63|452.38|448.38|14
1624813550000|2021-06-27 17:05:50|452.42|448.42|452.66|448.66|452.75|448.75|452.42|448.42|18
1624813560000|2021-06-27 17:06:00|452.68|448.68|453.26|449.26|453.26|449.26|452.67|448.67|24
1624813570000|2021-06-27 17:06:10|453.29|449.29|453.44|449.44|453.46|449.46|453.29|449.29|19
1624813580000|2021-06-27 17:06:20|453.46|449.46|453.69|449.69|453.71|449.71|453.46|449.46|14
1624813590000|2021-06-27 17:06:30|453.68|449.68|453.73|449.73|453.75|449.75|453.68|449.68|11
1624813600000|2021-06-27 17:06:40|453.72|449.72|453.63|449.63|453.72|449.72|453.52|449.52|14
1624813610000|2021-06-27 17:06:50|453.64|449.64|453.67|449.67|453.69|449.69|453.62|449.62|8
1624813620000|2021-06-27 17:07:00|453.65|449.65|453.67|449.67|453.67|449.67|453.65|449.65|5
1624813630000|2021-06-27 17:07:10|453.66|449.66|453.98|449.98|453.98|449.98|453.66|449.66|19
1624813640000|2021-06-27 17:07:20|453.99|449.99|454.12|450.12|454.16|450.16|453.99|449.99|16
1624813650000|2021-06-27 17:07:30|454.13|450.13|453.86|449.86|454.13|450.13|453.77|449.77|20
1624813660000|2021-06-27 17:07:40|453.87|449.87|454.01|450.01|454.01|450.01|453.86|449.86|20
1624813670000|2021-06-27 17:07:50|454.02|450.02|454.1|450.1|454.13|450.13|454.01|450.01|17
1624813680000|2021-06-27 17:08:00|454.11|450.11|454.35|450.35|454.36|450.36|454.11|450.11|16
1624813690000|2021-06-27 17:08:10|454.37|450.37|454.82|450.82|454.91|450.91|454.37|450.37|23
1624813700000|2021-06-27 17:08:20|454.84|450.84|454.93|450.93|454.93|450.93|454.84|450.84|23
1624813710000|2021-06-27 17:08:30|454.92|450.92|454.94|450.94|454.94|450.94|454.92|450.92|7
1624813720000|2021-06-27 17:08:40|454.95|450.95|455.27|451.27|455.29|451.29|454.95|450.95|23
1624813730000|2021-06-27 17:08:50|455.28|451.28|454.51|450.51|455.28|451.28|454.51|450.51|25
1624813740000|2021-06-27 17:09:00|454.52|450.52|454.98|450.98|454.98|450.98|454.52|450.52|27
1624813750000|2021-06-27 17:09:10|454.97|450.97|454.99|450.99|455|451|454.97|450.97|10
1624813760000|2021-06-27 17:09:20|455|451|454.98|450.98|455.11|451.11|454.98|450.98|19
1624813770000|2021-06-27 17:09:30|455.01|451.01|455.04|451.04|455.04|451.04|455|451|13
1624813780000|2021-06-27 17:09:40|455.05|451.05|455.03|451.03|455.07|451.07|455.02|451.02|14
1624813790000|2021-06-27 17:09:50|455.02|451.02|455.1|451.1|455.1|451.1|455.02|451.02|10
1624813800000|2021-06-27 17:10:00|455.13|451.13|454.77|450.77|455.15|451.15|454.69|450.69|28
1624813810000|2021-06-27 17:10:10|454.76|450.76|454.58|450.58|454.77|450.77|454.56|450.56|21
1624813820000|2021-06-27 17:10:20|454.62|450.62|454.67|450.67|454.69|450.69|454.6|450.6|22
1624813830000|2021-06-27 17:10:30|454.68|450.68|455.15|451.15|455.16|451.16|454.65|450.65|31
1624813840000|2021-06-27 17:10:40|455.16|451.16|455.26|451.26|455.27|451.27|455.16|451.16|22
1624813850000|2021-06-27 17:10:50|455.24|451.24|455.03|451.03|455.28|451.28|455.01|451.01|20
1624813860000|2021-06-27 17:11:00|455.01|451.01|455.04|451.04|455.04|451.04|454.98|450.98|20
1624813870000|2021-06-27 17:11:10|455.03|451.03|455.01|451.01|455.04|451.04|454.97|450.97|12
1624813880000|2021-06-27 17:11:20|455.04|451.04|455.13|451.13|455.13|451.13|455.02|451.02|17
1624813890000|2021-06-27 17:11:30|455.18|451.18|455.21|451.21|455.21|451.21|455.17|451.17|7
1624813900000|2021-06-27 17:11:40|455.22|451.22|455.22|451.22|455.24|451.24|455.22|451.22|10
1624813910000|2021-06-27 17:11:50|455.23|451.23|455.24|451.24|455.24|451.24|455.22|451.22|10
1624813920000|2021-06-27 17:12:00|455.23|451.23|455.26|451.26|455.26|451.26|455.22|451.22|8
1624813930000|2021-06-27 17:12:10|455.25|451.25|455.25|451.25|455.26|451.26|455.25|451.25|7
1624813940000|2021-06-27 17:12:20|455.24|451.24|455.18|451.18|455.25|451.25|455.18|451.18|8
1624813950000|2021-06-27 17:12:30|455.16|451.16|455.15|451.15|455.18|451.18|455.13|451.13|12
1624813960000|2021-06-27 17:12:40|455.13|451.13|455.17|451.17|455.18|451.18|455.13|451.13|10
1624813970000|2021-06-27 17:12:50|455.14|451.14|455.23|451.23|455.23|451.23|455.14|451.14|9
1624813980000|2021-06-27 17:13:00|455.25|451.25|455.34|451.34|455.34|451.34|455.25|451.25|10
1624813990000|2021-06-27 17:13:10|455.33|451.33|455.48|451.48|455.48|451.48|455.33|451.33|10
1624814000000|2021-06-27 17:13:20|455.5|451.5|455.54|451.54|455.54|451.54|455.49|451.49|9
1624814010000|2021-06-27 17:13:30|455.55|451.55|455.76|451.76|455.76|451.76|455.55|451.55|10
1624814020000|2021-06-27 17:13:40|455.75|451.75|455.76|451.76|455.76|451.76|455.75|451.75|6
1624814030000|2021-06-27 17:13:50|455.75|451.75|455.5|451.5|455.75|451.75|455.5|451.5|6
1624814040000|2021-06-27 17:14:00|455.52|451.52|455.31|451.31|455.52|451.52|455.31|451.31|14
1624814050000|2021-06-27 17:14:10|455.3|451.3|455.11|451.11|455.3|451.3|455.1|451.1|18
1624814060000|2021-06-27 17:14:20|455.13|451.13|455.06|451.06|455.15|451.15|455.04|451.04|9
1624814070000|2021-06-27 17:14:30|455.05|451.05|455.09|451.09|455.1|451.1|455.05|451.05|12
1624814080000|2021-06-27 17:14:40|455.1|451.1|455.11|451.11|455.12|451.12|455.1|451.1|14
1624814090000|2021-06-27 17:14:50|455.1|451.1|455.08|451.08|455.11|451.11|455.08|451.08|14
1624814100000|2021-06-27 17:15:00|455.09|451.09|455.45|451.45|455.46|451.46|455.09|451.09|22
1624814110000|2021-06-27 17:15:10|455.46|451.46|455.47|451.47|455.47|451.47|455.44|451.44|6
1624814120000|2021-06-27 17:15:20|455.54|451.54|455.49|451.49|455.56|451.56|455.49|451.49|7
1624814130000|2021-06-27 17:15:30|455.48|451.48|455.51|451.51|455.52|451.52|455.46|451.46|19
1624814140000|2021-06-27 17:15:40|455.5|451.5|455.48|451.48|455.54|451.54|455.48|451.48|19
1624814150000|2021-06-27 17:15:50|455.52|451.52|455.51|451.51|455.53|451.53|455.5|451.5|6
1624814160000|2021-06-27 17:16:00|455.53|451.53|455.41|451.41|455.59|451.59|455.41|451.41|23
1624814170000|2021-06-27 17:16:10|455.42|451.42|455.41|451.41|455.42|451.42|455.39|451.39|11
1624814180000|2021-06-27 17:16:20|455.4|451.4|455.16|451.16|455.4|451.4|455.16|451.16|20
1624814190000|2021-06-27 17:16:30|455.15|451.15|455.02|451.02|455.17|451.17|455|451|22
1624814200000|2021-06-27 17:16:40|455.01|451.01|455|451|455.03|451.03|454.99|450.99|20
1624814210000|2021-06-27 17:16:50|455.01|451.01|454.55|450.55|455.02|451.02|454.53|450.53|25
1624814220000|2021-06-27 17:17:00|454.56|450.56|454.48|450.48|454.59|450.59|454.48|450.48|15
1624814230000|2021-06-27 17:17:10|454.5|450.5|454.49|450.49|454.53|450.53|454.48|450.48|15
1624814240000|2021-06-27 17:17:20|454.5|450.5|454.49|450.49|454.5|450.5|454.48|450.48|10
1624814250000|2021-06-27 17:17:30|454.5|450.5|454.54|450.54|454.54|450.54|454.49|450.49|10
1624814260000|2021-06-27 17:17:40|454.56|450.56|454.66|450.66|454.67|450.67|454.56|450.56|14
1624814270000|2021-06-27 17:17:50|454.65|450.65|454.5|450.5|454.65|450.65|454.49|450.49|13
1624814280000|2021-06-27 17:18:00|454.51|450.51|454.52|450.52|454.53|450.53|454.5|450.5|17
1624814290000|2021-06-27 17:18:10|454.53|450.53|454.21|450.21|454.54|450.54|454.21|450.21|19
1624814300000|2021-06-27 17:18:20|454.18|450.18|453.69|449.69|454.18|450.18|453.69|449.69|18
1624814310000|2021-06-27 17:18:30|453.67|449.67|453.56|449.56|453.68|449.68|453.54|449.54|26
1624814320000|2021-06-27 17:18:40|453.57|449.57|453.57|449.57|453.61|449.61|453.56|449.56|22
1624814330000|2021-06-27 17:18:50|453.56|449.56|452.98|448.98|453.57|449.57|452.98|448.98|28
1624814340000|2021-06-27 17:19:00|452.99|448.99|452.96|448.96|452.99|448.99|452.94|448.94|16
1624814350000|2021-06-27 17:19:10|452.94|448.94|453.09|449.09|453.09|449.09|452.91|448.91|24
1624814360000|2021-06-27 17:19:20|453.08|449.08|453.36|449.36|453.36|449.36|453.08|449.08|25
1624814370000|2021-06-27 17:19:30|453.37|449.37|453.26|449.26|453.47|449.47|453.24|449.24|25
1624814380000|2021-06-27 17:19:40|453.25|449.25|453.52|449.52|453.53|449.53|453.25|449.25|23
1624814390000|2021-06-27 17:19:50|453.53|449.53|453.71|449.71|453.72|449.72|453.51|449.51|16
1624814400000|2021-06-27 17:20:00|453.72|449.72|453.31|449.31|453.72|449.72|453.31|449.31|21
1624814410000|2021-06-27 17:20:10|453.32|449.32|453.38|449.38|453.4|449.4|453.32|449.32|18
1624814420000|2021-06-27 17:20:20|453.39|449.39|453.1|449.1|453.39|449.39|453.07|449.07|17
1624814430000|2021-06-27 17:20:30|453.12|449.12|453.1|449.1|453.13|449.13|453.08|449.08|11
1624814440000|2021-06-27 17:20:40|453.09|449.09|453.29|449.29|453.29|449.29|453.09|449.09|15
1624814450000|2021-06-27 17:20:50|453.28|449.28|453.27|449.27|453.29|449.29|453.24|449.24|13
1624814460000|2021-06-27 17:21:00|453.28|449.28|453.27|449.27|453.28|449.28|453.25|449.25|10
1624814470000|2021-06-27 17:21:10|453.28|449.28|453.31|449.31|453.35|449.35|453.28|449.28|8
1624814480000|2021-06-27 17:21:20|453.32|449.32|453.35|449.35|453.35|449.35|453.31|449.31|14
1624814490000|2021-06-27 17:21:30|453.34|449.34|453.33|449.33|453.35|449.35|453.31|449.31|12
1624814500000|2021-06-27 17:21:40|453.32|449.32|453.33|449.33|453.33|449.33|453.31|449.31|8
1624814510000|2021-06-27 17:21:50|453.32|449.32|453.41|449.41|453.41|449.41|453.32|449.32|8
1624814520000|2021-06-27 17:22:00|453.42|449.42|453.44|449.44|453.46|449.46|453.42|449.42|7
1624814530000|2021-06-27 17:22:10|453.45|449.45|453.45|449.45|453.45|449.45|453.44|449.44|3
1624814540000|2021-06-27 17:22:20|453.49|449.49|453.5|449.5|453.5|449.5|453.49|449.49|2
1624814550000|2021-06-27 17:22:30|453.48|449.48|453.58|449.58|453.58|449.58|453.46|449.46|14
1624814560000|2021-06-27 17:22:40|453.62|449.62|453.64|449.64|453.64|449.64|453.62|449.62|11
1624814570000|2021-06-27 17:22:50|453.65|449.65|454.47|450.47|454.55|450.55|453.64|449.64|23
1624814580000|2021-06-27 17:23:00|454.43|450.43|454.27|450.27|454.45|450.45|454.24|450.24|17
1624814590000|2021-06-27 17:23:10|454.25|450.25|454.44|450.44|454.53|450.53|454.25|450.25|25
1624814600000|2021-06-27 17:23:20|454.43|450.43|454.45|450.45|454.5|450.5|454.43|450.43|18
1624814610000|2021-06-27 17:23:30|454.46|450.46|454.49|450.49|454.5|450.5|454.45|450.45|21
1624814620000|2021-06-27 17:23:40|454.48|450.48|454.59|450.59|454.59|450.59|454.48|450.48|10
1624814630000|2021-06-27 17:23:50|454.58|450.58|454.35|450.35|454.6|450.6|454.34|450.34|12
1624814640000|2021-06-27 17:24:00|454.34|450.34|454.21|450.21|454.34|450.34|454.2|450.2|12
1624814650000|2021-06-27 17:24:10|454.2|450.2|454.16|450.16|454.2|450.2|454.14|450.14|7
1624814660000|2021-06-27 17:24:20|454.15|450.15|454.24|450.24|454.25|450.25|454.14|450.14|14
1624814670000|2021-06-27 17:24:30|454.23|450.23|453.98|449.98|454.24|450.24|453.98|449.98|14
1624814680000|2021-06-27 17:24:40|453.99|449.99|454.1|450.1|454.1|450.1|453.98|449.98|20
1624814690000|2021-06-27 17:24:50|454.11|450.11|454.17|450.17|454.17|450.17|454.09|450.09|20
1624814700000|2021-06-27 17:25:00|454.18|450.18|454.07|450.07|454.18|450.18|454.06|450.06|11
1624814710000|2021-06-27 17:25:10|454.08|450.08|454.22|450.22|454.22|450.22|454.07|450.07|12
1624814720000|2021-06-27 17:25:20|454.21|450.21|454.23|450.23|454.25|450.25|454.2|450.2|13
1624814730000|2021-06-27 17:25:30|454.24|450.24|454.25|450.25|454.25|450.25|454.23|450.23|10
1624814740000|2021-06-27 17:25:40|454.26|450.26|454.26|450.26|454.26|450.26|454.24|450.24|11
1624814750000|2021-06-27 17:25:50|454.28|450.28|454.47|450.47|454.49|450.49|454.28|450.28|13
1624814760000|2021-06-27 17:26:00|454.46|450.46|454.22|450.22|454.46|450.46|454.15|450.15|23
1624814770000|2021-06-27 17:26:10|454.21|450.21|454.21|450.21|454.26|450.26|454.17|450.17|13
1624814780000|2021-06-27 17:26:20|454.23|450.23|454.19|450.19|454.23|450.23|454.17|450.17|9
1624814790000|2021-06-27 17:26:30|454.18|450.18|454.27|450.27|454.27|450.27|454.18|450.18|13
1624814800000|2021-06-27 17:26:40|454.26|450.26|454.29|450.29|454.3|450.3|454.26|450.26|9
1624814810000|2021-06-27 17:26:50|454.3|450.3|454.28|450.28|454.31|450.31|454.27|450.27|11
1624814820000|2021-06-27 17:27:00|454.26|450.26|454.23|450.23|454.26|450.26|454.21|450.21|11
1624814830000|2021-06-27 17:27:10|454.22|450.22|454.26|450.26|454.26|450.26|454.21|450.21|8
1624814840000|2021-06-27 17:27:20|454.25|450.25|454.24|450.24|454.25|450.25|454.24|450.24|2
1624814850000|2021-06-27 17:27:30|454.23|450.23|454.23|450.23|454.23|450.23|454.21|450.21|5
1624814860000|2021-06-27 17:27:40|454.22|450.22|454.1|450.1|454.22|450.22|454.08|450.08|17
1624814870000|2021-06-27 17:27:50|454.11|450.11|454.04|450.04|454.11|450.11|454.04|450.04|11
1624814880000|2021-06-27 17:28:00|454.03|450.03|454.02|450.02|454.09|450.09|454.01|450.01|17
1624814890000|2021-06-27 17:28:10|454.04|450.04|454.25|450.25|454.25|450.25|454.04|450.04|12
1624814900000|2021-06-27 17:28:20|454.24|450.24|454.25|450.25|454.25|450.25|454.24|450.24|4
1624814910000|2021-06-27 17:28:30|454.26|450.26|454.38|450.38|454.38|450.38|454.26|450.26|3
1624814920000|2021-06-27 17:28:40|454.42|450.42|454.56|450.56|454.56|450.56|454.42|450.42|7
1624814930000|2021-06-27 17:28:50|454.55|450.55|454.63|450.63|454.63|450.63|454.55|450.55|6
1624814940000|2021-06-27 17:29:00|454.62|450.62|454.63|450.63|454.63|450.63|454.61|450.61|8
1624814950000|2021-06-27 17:29:10|454.62|450.62|454.62|450.62|454.62|450.62|454.62|450.62|1
1624814960000|2021-06-27 17:29:20|454.63|450.63|454.66|450.66|454.67|450.67|454.62|450.62|11
1624814970000|2021-06-27 17:29:30|454.65|450.65|454.49|450.49|454.65|450.65|454.49|450.49|13
1624814980000|2021-06-27 17:29:40|454.48|450.48|454.5|450.5|454.52|450.52|454.48|450.48|7
1624814990000|2021-06-27 17:29:50|454.49|450.49|454.27|450.27|454.52|450.52|454.26|450.26|15
1624815000000|2021-06-27 17:30:00|454.26|450.26|454.11|450.11|454.26|450.26|454.1|450.1|10
1624815010000|2021-06-27 17:30:10|454.1|450.1|453.73|449.73|454.1|450.1|453.72|449.72|23
1624815020000|2021-06-27 17:30:20|453.72|449.72|453.69|449.69|453.74|449.74|453.68|449.68|15
1624815030000|2021-06-27 17:30:30|453.68|449.68|453.54|449.54|453.68|449.68|453.54|449.54|9
1624815040000|2021-06-27 17:30:40|453.52|449.52|453.47|449.47|453.52|449.52|453.41|449.41|14
1624815050000|2021-06-27 17:30:50|453.46|449.46|453.43|449.43|453.47|449.47|453.41|449.41|8
1624815060000|2021-06-27 17:31:00|453.42|449.42|453.36|449.36|453.42|449.42|453.35|449.35|11
1624815070000|2021-06-27 17:31:10|453.37|449.37|453.5|449.5|453.53|449.53|453.37|449.37|19
1624815080000|2021-06-27 17:31:20|453.51|449.51|453.43|449.43|453.51|449.51|453.41|449.41|14
1624815090000|2021-06-27 17:31:30|453.44|449.44|453.35|449.35|453.46|449.46|453.31|449.31|21
1624815100000|2021-06-27 17:31:40|453.36|449.36|453.35|449.35|453.36|449.36|453.35|449.35|2
1624815110000|2021-06-27 17:31:50|453.4|449.4|453.48|449.48|453.51|449.51|453.4|449.4|13
1624815120000|2021-06-27 17:32:00|453.49|449.49|453.44|449.44|453.51|449.51|453.44|449.44|13
1624815130000|2021-06-27 17:32:10|453.35|449.35|453.26|449.26|453.38|449.38|453.26|449.26|17
1624815140000|2021-06-27 17:32:20|453.25|449.25|453.07|449.07|453.25|449.25|453.06|449.06|18
1624815150000|2021-06-27 17:32:30|453.08|449.08|453|449|453.08|449.08|453|449|14
1624815160000|2021-06-27 17:32:40|453.01|449.01|453.01|449.01|453.02|449.02|453|449|15
1624815170000|2021-06-27 17:32:50|453.02|449.02|452.9|448.9|453.02|449.02|452.9|448.9|12
1624815180000|2021-06-27 17:33:00|452.91|448.91|453.03|449.03|453.03|449.03|452.91|448.91|6
1624815190000|2021-06-27 17:33:10|453.04|449.04|452.83|448.83|453.07|449.07|452.83|448.83|15
1624815200000|2021-06-27 17:33:20|452.84|448.84|453.1|449.1|453.11|449.11|452.84|448.84|17
1624815210000|2021-06-27 17:33:30|453.14|449.14|453.15|449.15|453.16|449.16|453.14|449.14|7
1624815220000|2021-06-27 17:33:40|453.14|449.14|453.41|449.41|453.42|449.42|453.14|449.14|13
1624815230000|2021-06-27 17:33:50|453.49|449.49|453.46|449.46|453.49|449.49|453.45|449.45|11
1624815240000|2021-06-27 17:34:00|453.47|449.47|453.47|449.47|453.48|449.48|453.44|449.44|15
1624815250000|2021-06-27 17:34:10|453.48|449.48|453.61|449.61|453.61|449.61|453.47|449.47|11
1624815260000|2021-06-27 17:34:20|453.64|449.64|453.68|449.68|453.68|449.68|453.61|449.61|12
1624815270000|2021-06-27 17:34:30|453.79|449.79|454.34|450.34|454.34|450.34|453.79|449.79|25
1624815280000|2021-06-27 17:34:40|454.44|450.44|454.45|450.45|454.45|450.45|454.3|450.3|15
1624815290000|2021-06-27 17:34:50|454.46|450.46|454.33|450.33|454.46|450.46|454.33|450.33|11
1624815300000|2021-06-27 17:35:00|454.32|450.32|453.77|449.77|454.32|450.32|453.77|449.77|24
1624815310000|2021-06-27 17:35:10|453.78|449.78|453.45|449.45|453.78|449.78|453.4|449.4|27
1624815320000|2021-06-27 17:35:20|453.42|449.42|453.53|449.53|453.53|449.53|453.39|449.39|21
1624815330000|2021-06-27 17:35:30|453.56|449.56|453.97|449.97|453.97|449.97|453.56|449.56|23
1624815340000|2021-06-27 17:35:40|453.95|449.95|453.93|449.93|453.95|449.95|453.93|449.93|11
1624815350000|2021-06-27 17:35:50|453.94|449.94|453.81|449.81|453.94|449.94|453.79|449.79|16
1624815360000|2021-06-27 17:36:00|453.8|449.8|453.56|449.56|453.8|449.8|453.56|449.56|19
1624815370000|2021-06-27 17:36:10|453.52|449.52|453.6|449.6|453.61|449.61|453.5|449.5|18
1624815380000|2021-06-27 17:36:20|453.61|449.61|453.63|449.63|453.63|449.63|453.6|449.6|7
1624815390000|2021-06-27 17:36:30|453.64|449.64|453.64|449.64|453.64|449.64|453.62|449.62|6
1624815400000|2021-06-27 17:36:40|453.66|449.66|453.69|449.69|453.71|449.71|453.66|449.66|10
1624815410000|2021-06-27 17:36:50|453.68|449.68|453.72|449.72|453.73|449.73|453.68|449.68|10
1624815420000|2021-06-27 17:37:00|453.73|449.73|453.51|449.51|453.73|449.73|453.5|449.5|15
1624815430000|2021-06-27 17:37:10|453.5|449.5|453.58|449.58|453.59|449.59|453.5|449.5|21
1624815440000|2021-06-27 17:37:20|453.57|449.57|453.38|449.38|453.57|449.57|453.38|449.38|16
1624815450000|2021-06-27 17:37:30|453.36|449.36|453.33|449.33|453.4|449.4|453.29|449.29|23
1624815460000|2021-06-27 17:37:40|453.32|449.32|453.26|449.26|453.32|449.32|453.26|449.26|15
1624815470000|2021-06-27 17:37:50|453.27|449.27|453.05|449.05|453.27|449.27|453.05|449.05|17
1624815480000|2021-06-27 17:38:00|453.02|449.02|453.1|449.1|453.1|449.1|453.01|449.01|10
1624815490000|2021-06-27 17:38:10|453.09|449.09|453.06|449.06|453.11|449.11|453.06|449.06|13
1624815500000|2021-06-27 17:38:20|453.08|449.08|453.28|449.28|453.29|449.29|453.08|449.08|12
1624815510000|2021-06-27 17:38:30|453.27|449.27|453.31|449.31|453.31|449.31|453.27|449.27|15
1624815520000|2021-06-27 17:38:40|453.32|449.32|453.42|449.42|453.43|449.43|453.32|449.32|10
1624815530000|2021-06-27 17:38:50|453.43|449.43|453.46|449.46|453.47|449.47|453.42|449.42|12
1624815540000|2021-06-27 17:39:00|453.47|449.47|453.47|449.47|453.47|449.47|453.45|449.45|9
1624815550000|2021-06-27 17:39:10|453.5|449.5|453.87|449.87|453.87|449.87|453.5|449.5|17
1624815560000|2021-06-27 17:39:20|453.88|449.88|454.06|450.06|454.09|450.09|453.85|449.85|19
1624815570000|2021-06-27 17:39:30|454.07|450.07|454.13|450.13|454.17|450.17|454.06|450.06|16
1624815580000|2021-06-27 17:39:40|454.12|450.12|454.11|450.11|454.14|450.14|454.07|450.07|18
1624815590000|2021-06-27 17:39:50|454.1|450.1|453.87|449.87|454.1|450.1|453.83|449.83|18
1624815600000|2021-06-27 17:40:00|453.88|449.88|453.93|449.93|454.05|450.05|453.88|449.88|13
1624815610000|2021-06-27 17:40:10|453.92|449.92|453.58|449.58|453.93|449.93|453.55|449.55|23
1624815620000|2021-06-27 17:40:20|453.57|449.57|453.31|449.31|453.57|449.57|453.24|449.24|23
1624815630000|2021-06-27 17:40:30|453.2|449.2|453.18|449.18|453.22|449.22|453.16|449.16|15
1624815640000|2021-06-27 17:40:40|453.17|449.17|453.17|449.17|453.18|449.18|453.15|449.15|4
1624815650000|2021-06-27 17:40:50|453.18|449.18|453.13|449.13|453.18|449.18|453.13|449.13|9
1624815660000|2021-06-27 17:41:00|453.14|449.14|453.17|449.17|453.18|449.18|453.11|449.11|9
1624815670000|2021-06-27 17:41:10|453.18|449.18|453.53|449.53|453.53|449.53|453.17|449.17|18
1624815680000|2021-06-27 17:41:20|453.52|449.52|453.43|449.43|453.54|449.54|453.43|449.43|16
1624815690000|2021-06-27 17:41:30|453.42|449.42|453.47|449.47|453.47|449.47|453.41|449.41|10
1624815700000|2021-06-27 17:41:40|453.45|449.45|453.48|449.48|453.49|449.49|453.43|449.43|13
1624815710000|2021-06-27 17:41:50|453.49|449.49|453.66|449.66|453.66|449.66|453.49|449.49|9
1624815720000|2021-06-27 17:42:00|453.65|449.65|453.55|449.55|453.67|449.67|453.55|449.55|14
1624815730000|2021-06-27 17:42:10|453.53|449.53|453.49|449.49|453.53|449.53|453.43|449.43|15
1624815740000|2021-06-27 17:42:20|453.5|449.5|453.66|449.66|453.68|449.68|453.5|449.5|10
1624815750000|2021-06-27 17:42:30|453.67|449.67|453.72|449.72|453.73|449.73|453.67|449.67|5
1624815760000|2021-06-27 17:42:40|453.74|449.74|453.89|449.89|453.89|449.89|453.74|449.74|23
1624815770000|2021-06-27 17:42:50|453.88|449.88|453.89|449.89|453.93|449.93|453.85|449.85|16
1624815780000|2021-06-27 17:43:00|453.88|449.88|453.89|449.89|453.89|449.89|453.83|449.83|16
1624815790000|2021-06-27 17:43:10|453.88|449.88|454.24|450.24|454.24|450.24|453.88|449.88|12
1624815800000|2021-06-27 17:43:20|454.23|450.23|454.2|450.2|454.23|450.23|454.19|450.19|10
1624815810000|2021-06-27 17:43:30|454.21|450.21|454.21|450.21|454.21|450.21|454.2|450.2|7
1624815820000|2021-06-27 17:43:40|454.2|450.2|454.15|450.15|454.2|450.2|454.1|450.1|15
1624815830000|2021-06-27 17:43:50|454.16|450.16|454.23|450.23|454.25|450.25|454.16|450.16|7
1624815840000|2021-06-27 17:44:00|454.22|450.22|454.22|450.22|454.22|450.22|454.21|450.21|3
1624815850000|2021-06-27 17:44:10|454.23|450.23|454.22|450.22|454.23|450.23|454.22|450.22|4
1624815860000|2021-06-27 17:44:20|454.23|450.23|454.31|450.31|454.31|450.31|454.22|450.22|8
1624815870000|2021-06-27 17:44:30|454.32|450.32|454.39|450.39|454.39|450.39|454.32|450.32|2
1624815880000|2021-06-27 17:44:40|454.43|450.43|454.56|450.56|454.57|450.57|454.4|450.4|20
1624815890000|2021-06-27 17:44:50|454.54|450.54|454.56|450.56|454.56|450.56|454.54|450.54|2
1624815900000|2021-06-27 17:45:00|454.55|450.55|454.39|450.39|454.55|450.55|454.38|450.38|9
1624815910000|2021-06-27 17:45:10|454.38|450.38|454.51|450.51|454.51|450.51|454.36|450.36|20
1624815920000|2021-06-27 17:45:20|454.54|450.54|454.9|450.9|454.9|450.9|454.54|450.54|17
1624815930000|2021-06-27 17:45:30|454.92|450.92|455.26|451.26|455.26|451.26|454.66|450.66|32
1624815940000|2021-06-27 17:45:40|455.34|451.34|455.71|451.71|455.71|451.71|455.34|451.34|31
1624815950000|2021-06-27 17:45:50|455.7|451.7|455.46|451.46|455.96|451.96|455.46|451.46|24
1624815960000|2021-06-27 17:46:00|455.5|451.5|455.63|451.63|455.67|451.67|455.5|451.5|25
1624815970000|2021-06-27 17:46:10|455.66|451.66|455.59|451.59|455.74|451.74|455.59|451.59|24
1624815980000|2021-06-27 17:46:20|455.58|451.58|455.74|451.74|455.74|451.74|455.58|451.58|18
1624815990000|2021-06-27 17:46:30|455.76|451.76|455.37|451.37|455.77|451.77|455.37|451.37|19
1624816000000|2021-06-27 17:46:40|455.38|451.38|455.24|451.24|455.38|451.38|455.24|451.24|7
1624816010000|2021-06-27 17:46:50|455.23|451.23|455.24|451.24|455.24|451.24|455.23|451.23|2
1624816020000|2021-06-27 17:47:00|455.23|451.23|455.32|451.32|455.32|451.32|455.23|451.23|12
1624816030000|2021-06-27 17:47:10|455.31|451.31|455.21|451.21|455.32|451.32|455.21|451.21|12
1624816040000|2021-06-27 17:47:20|455.23|451.23|455.03|451.03|455.23|451.23|455.03|451.03|15
1624816050000|2021-06-27 17:47:30|455.02|451.02|455.1|451.1|455.13|451.13|455.02|451.02|19
1624816060000|2021-06-27 17:47:40|455.12|451.12|455.05|451.05|455.24|451.24|455.05|451.05|19
1624816070000|2021-06-27 17:47:50|455.06|451.06|455.01|451.01|455.06|451.06|455.01|451.01|7
1624816080000|2021-06-27 17:48:00|455.02|451.02|454.92|450.92|455.05|451.05|454.89|450.89|20
1624816090000|2021-06-27 17:48:10|454.91|450.91|454.96|450.96|454.97|450.97|454.88|450.88|19
1624816100000|2021-06-27 17:48:20|454.97|450.97|455.06|451.06|455.06|451.06|454.97|450.97|12
1624816110000|2021-06-27 17:48:30|455.05|451.05|455.03|451.03|455.05|451.05|455.02|451.02|12
1624816120000|2021-06-27 17:48:40|455.04|451.04|454.98|450.98|455.04|451.04|454.95|450.95|14
1624816130000|2021-06-27 17:48:50|454.97|450.97|455.22|451.22|455.22|451.22|454.89|450.89|23
1624816140000|2021-06-27 17:49:00|455.24|451.24|455.51|451.51|455.51|451.51|455.24|451.24|17
1624816150000|2021-06-27 17:49:10|455.53|451.53|455.55|451.55|455.56|451.56|455.52|451.52|10
1624816160000|2021-06-27 17:49:20|455.61|451.61|455.51|451.51|455.61|451.61|455.5|451.5|25
1624816170000|2021-06-27 17:49:30|455.52|451.52|455.46|451.46|455.55|451.55|455.39|451.39|24
1624816180000|2021-06-27 17:49:40|455.47|451.47|455.51|451.51|455.52|451.52|455.44|451.44|9
1624816190000|2021-06-27 17:49:50|455.49|451.49|455.64|451.64|455.64|451.64|455.48|451.48|15
1624816200000|2021-06-27 17:50:00|455.63|451.63|455.51|451.51|455.63|451.63|455.51|451.51|11
1624816210000|2021-06-27 17:50:10|455.52|451.52|455.61|451.61|455.62|451.62|455.51|451.51|11
1624816220000|2021-06-27 17:50:20|455.58|451.58|455.55|451.55|455.61|451.61|455.49|451.49|12
1624816230000|2021-06-27 17:50:30|455.54|451.54|455.71|451.71|455.71|451.71|455.5|451.5|15
1624816240000|2021-06-27 17:50:40|455.7|451.7|455.64|451.64|455.76|451.76|455.64|451.64|9
1624816250000|2021-06-27 17:50:50|455.62|451.62|455.56|451.56|455.62|451.62|455.55|451.55|3
1624816260000|2021-06-27 17:51:00|455.58|451.58|455.48|451.48|455.58|451.58|455.48|451.48|10
1624816270000|2021-06-27 17:51:10|455.45|451.45|455.12|451.12|455.45|451.45|455.12|451.12|22
1624816280000|2021-06-27 17:51:20|455.13|451.13|455.18|451.18|455.21|451.21|455.12|451.12|12
1624816290000|2021-06-27 17:51:30|455.17|451.17|455.15|451.15|455.2|451.2|455.13|451.13|16
1624816300000|2021-06-27 17:51:40|455.14|451.14|454.9|450.9|455.14|451.14|454.9|450.9|18
1624816310000|2021-06-27 17:51:50|454.87|450.87|454.76|450.76|454.87|450.87|454.62|450.62|25
1624816320000|2021-06-27 17:52:00|454.77|450.77|454.8|450.8|454.81|450.81|454.77|450.77|14
1624816330000|2021-06-27 17:52:10|454.79|450.79|454.72|450.72|454.8|450.8|454.68|450.68|11
1624816340000|2021-06-27 17:52:20|454.76|450.76|455.06|451.06|455.09|451.09|454.76|450.76|17
1624816350000|2021-06-27 17:52:30|455.01|451.01|454.93|450.93|455.08|451.08|454.89|450.89|24
1624816360000|2021-06-27 17:52:40|454.94|450.94|454.98|450.98|455|451|454.93|450.93|18
1624816370000|2021-06-27 17:52:50|454.99|450.99|454.99|450.99|455.02|451.02|454.98|450.98|7
1624816380000|2021-06-27 17:53:00|454.98|450.98|454.89|450.89|454.98|450.98|454.89|450.89|7
1624816390000|2021-06-27 17:53:10|454.88|450.88|454.87|450.87|454.9|450.9|454.87|450.87|6
1624816400000|2021-06-27 17:53:20|454.84|450.84|454.98|450.98|454.98|450.98|454.8|450.8|18
1624816410000|2021-06-27 17:53:30|454.97|450.97|454.96|450.96|454.97|450.97|454.9|450.9|18
1624816420000|2021-06-27 17:53:40|455|451|454.98|450.98|455.01|451.01|454.98|450.98|11
1624816430000|2021-06-27 17:53:50|454.99|450.99|454.94|450.94|454.99|450.99|454.93|450.93|13
1624816440000|2021-06-27 17:54:00|454.96|450.96|454.92|450.92|454.98|450.98|454.92|450.92|16
1624816450000|2021-06-27 17:54:10|454.93|450.93|455.27|451.27|455.27|451.27|454.93|450.93|19
1624816460000|2021-06-27 17:54:20|455.29|451.29|455.32|451.32|455.34|451.34|455.18|451.18|24
1624816470000|2021-06-27 17:54:30|455.33|451.33|455.19|451.19|455.33|451.33|455.17|451.17|12
1624816480000|2021-06-27 17:54:40|455.2|451.2|455.24|451.24|455.28|451.28|455.2|451.2|13
1624816490000|2021-06-27 17:54:50|455.23|451.23|455.18|451.18|455.23|451.23|455.12|451.12|13
1624816500000|2021-06-27 17:55:00|455.19|451.19|455.19|451.19|455.2|451.2|455.17|451.17|13
1624816510000|2021-06-27 17:55:10|455.18|451.18|455.22|451.22|455.23|451.23|455.07|451.07|19
1624816520000|2021-06-27 17:55:20|455.2|451.2|455.21|451.21|455.22|451.22|455.2|451.2|10
1624816530000|2021-06-27 17:55:30|455.18|451.18|455.37|451.37|455.37|451.37|455.14|451.14|19
1624816540000|2021-06-27 17:55:40|455.41|451.41|455.45|451.45|455.46|451.46|455.41|451.41|12
1624816550000|2021-06-27 17:55:50|455.46|451.46|455.46|451.46|455.46|451.46|455.43|451.43|7
1624816560000|2021-06-27 17:56:00|455.45|451.45|455.46|451.46|455.46|451.46|455.44|451.44|8
1624816570000|2021-06-27 17:56:10|455.45|451.45|455.46|451.46|455.46|451.46|455.44|451.44|10
1624816580000|2021-06-27 17:56:20|455.45|451.45|455.47|451.47|455.48|451.48|455.45|451.45|15
1624816590000|2021-06-27 17:56:30|455.46|451.46|455.45|451.45|455.47|451.47|455.44|451.44|7
1624816600000|2021-06-27 17:56:40|455.44|451.44|455.41|451.41|455.47|451.47|455.33|451.33|13
1624816610000|2021-06-27 17:56:50|455.4|451.4|455.15|451.15|455.41|451.41|455.13|451.13|21
1624816620000|2021-06-27 17:57:00|455.16|451.16|455.13|451.13|455.16|451.16|455.12|451.12|14
1624816630000|2021-06-27 17:57:10|455.12|451.12|454.97|450.97|455.12|451.12|454.94|450.94|24
1624816640000|2021-06-27 17:57:20|454.98|450.98|455.05|451.05|455.08|451.08|454.96|450.96|21
1624816650000|2021-06-27 17:57:30|455.04|451.04|455.17|451.17|455.19|451.19|455.04|451.04|13
1624816660000|2021-06-27 17:57:40|455.16|451.16|455.14|451.14|455.16|451.16|455.11|451.11|7
1624816670000|2021-06-27 17:57:50|455.13|451.13|455.14|451.14|455.14|451.14|455.08|451.08|11
1624816680000|2021-06-27 17:58:00|455.16|451.16|455.2|451.2|455.21|451.21|455.15|451.15|9
1624816690000|2021-06-27 17:58:10|455.19|451.19|455.16|451.16|455.19|451.19|455.05|451.05|12
1624816700000|2021-06-27 17:58:20|455.18|451.18|455.12|451.12|455.18|451.18|455.11|451.11|8
1624816710000|2021-06-27 17:58:30|455.13|451.13|455.12|451.12|455.15|451.15|455.08|451.08|18
1624816720000|2021-06-27 17:58:40|455.1|451.1|455.12|451.12|455.13|451.13|455.09|451.09|14
1624816730000|2021-06-27 17:58:50|455.13|451.13|455.17|451.17|455.24|451.24|455.13|451.13|14
1624816740000|2021-06-27 17:59:00|455.19|451.19|455.18|451.18|455.21|451.21|455.18|451.18|9
1624816750000|2021-06-27 17:59:10|455.19|451.19|455.19|451.19|455.19|451.19|455.19|451.19|1
1624816760000|2021-06-27 17:59:20|455.18|451.18|455.16|451.16|455.19|451.19|455.16|451.16|5
1624816770000|2021-06-27 17:59:30|455.17|451.17|455.4|451.4|455.42|451.42|455.17|451.17|12
1624816780000|2021-06-27 17:59:40|455.39|451.39|455.16|451.16|455.39|451.39|455.15|451.15|16
1624816790000|2021-06-27 17:59:50|455.18|451.18|455.14|451.14|455.18|451.18|455.14|451.14|5
1624816800000|2021-06-27 18:00:00|455.13|451.13|454.56|450.56|455.13|451.13|454.55|450.55|23
1624816810000|2021-06-27 18:00:10|454.55|450.55|454.36|450.36|454.56|450.56|454.36|450.36|20
1624816820000|2021-06-27 18:00:20|454.38|450.38|454.27|450.27|454.38|450.38|454.27|450.27|11
1624816830000|2021-06-27 18:00:30|454.29|450.29|454.28|450.28|454.3|450.3|454.27|450.27|15
1624816840000|2021-06-27 18:00:40|454.27|450.27|454.15|450.15|454.32|450.32|454.15|450.15|16
1624816850000|2021-06-27 18:00:50|454.1|450.1|453.82|449.82|454.1|450.1|453.82|449.82|19
1624816860000|2021-06-27 18:01:00|453.81|449.81|453.83|449.83|453.83|449.83|453.77|449.77|18
1624816870000|2021-06-27 18:01:10|453.86|449.86|453.97|449.97|453.98|449.98|453.86|449.86|18
1624816880000|2021-06-27 18:01:20|453.95|449.95|453.75|449.75|453.95|449.95|453.75|449.75|14
1624816890000|2021-06-27 18:01:30|453.76|449.76|453.5|449.5|453.78|449.78|453.5|449.5|19
1624816900000|2021-06-27 18:01:40|453.48|449.48|453.41|449.41|453.48|449.48|453.37|449.37|24
1624816910000|2021-06-27 18:01:50|453.42|449.42|453.51|449.51|453.52|449.52|453.35|449.35|22
1624816920000|2021-06-27 18:02:00|453.5|449.5|453.61|449.61|453.64|449.64|453.49|449.49|22
1624816930000|2021-06-27 18:02:10|453.62|449.62|453.3|449.3|453.64|449.64|453.26|449.26|30
1624816940000|2021-06-27 18:02:20|453.31|449.31|453.28|449.28|453.33|449.33|453.28|449.28|20
1624816950000|2021-06-27 18:02:30|453.29|449.29|453.46|449.46|453.48|449.48|453.27|449.27|26
1624816960000|2021-06-27 18:02:40|453.45|449.45|453.25|449.25|453.47|449.47|453.24|449.24|28
1624816970000|2021-06-27 18:02:50|453.24|449.24|453.12|449.12|453.24|449.24|453.1|449.1|17
1624816980000|2021-06-27 18:03:00|453.15|449.15|453.32|449.32|453.32|449.32|453.15|449.15|20
1624816990000|2021-06-27 18:03:10|453.28|449.28|453.14|449.14|453.31|449.31|453.14|449.14|21
1624817000000|2021-06-27 18:03:20|453.13|449.13|452.88|448.88|453.13|449.13|452.87|448.87|14
1624817010000|2021-06-27 18:03:30|452.87|448.87|452.78|448.78|452.87|448.87|452.75|448.75|15
1624817020000|2021-06-27 18:03:40|452.75|448.75|452.78|448.78|452.79|448.79|452.74|448.74|10
1624817030000|2021-06-27 18:03:50|452.77|448.77|452.8|448.8|452.85|448.85|452.77|448.77|13
1624817040000|2021-06-27 18:04:00|452.81|448.81|452.89|448.89|452.89|448.89|452.75|448.75|17
1624817050000|2021-06-27 18:04:10|452.91|448.91|453.01|449.01|453.01|449.01|452.89|448.89|17
1624817060000|2021-06-27 18:04:20|453|449|452.56|448.56|453|449|452.56|448.56|22
1624817070000|2021-06-27 18:04:30|452.55|448.55|452.23|448.23|452.57|448.57|452.23|448.23|16
1624817080000|2021-06-27 18:04:40|452.25|448.25|451.97|447.97|452.27|448.27|451.97|447.97|31
1624817090000|2021-06-27 18:04:50|451.95|447.95|451.86|447.86|451.96|447.96|451.84|447.84|16
1624817100000|2021-06-27 18:05:00|451.85|447.85|451.65|447.65|451.86|447.86|451.53|447.53|31
1624817110000|2021-06-27 18:05:10|451.61|447.61|451.02|447.02|451.61|447.61|451.02|447.02|32
1624817120000|2021-06-27 18:05:20|450.99|446.99|451.1|447.1|451.19|447.19|450.88|446.88|24
1624817130000|2021-06-27 18:05:30|451.09|447.09|451.23|447.23|451.27|447.27|451.09|447.09|14
1624817140000|2021-06-27 18:05:40|451.24|447.24|451|447|451.37|447.37|450.99|446.99|21
1624817150000|2021-06-27 18:05:50|450.99|446.99|450.85|446.85|450.99|446.99|450.77|446.77|16
1624817160000|2021-06-27 18:06:00|450.87|446.87|451.05|447.05|451.1|447.1|450.86|446.86|25
1624817170000|2021-06-27 18:06:10|451.08|447.08|451.2|447.2|451.21|447.21|451.08|447.08|13
1624817180000|2021-06-27 18:06:20|451.21|447.21|451.34|447.34|451.36|447.36|451.19|447.19|16
1624817190000|2021-06-27 18:06:30|451.35|447.35|451.47|447.47|451.48|447.48|451.34|447.34|15
1624817200000|2021-06-27 18:06:40|451.43|447.43|450.98|446.98|451.43|447.43|450.95|446.95|22
1624817210000|2021-06-27 18:06:50|451|447|450.58|446.58|451.03|447.03|450.56|446.56|22
1624817220000|2021-06-27 18:07:00|450.59|446.59|450.18|446.18|450.71|446.71|449.97|445.97|32
1624817230000|2021-06-27 18:07:10|450.19|446.19|450.03|446.03|450.23|446.23|449.94|445.94|25
1624817240000|2021-06-27 18:07:20|450.07|446.07|449.91|445.91|450.07|446.07|449.79|445.79|26
1624817250000|2021-06-27 18:07:30|449.9|445.9|449.64|445.64|449.9|445.9|449.55|445.55|26
1624817260000|2021-06-27 18:07:40|449.63|445.63|449.78|445.78|449.8|445.8|449.34|445.34|34
1624817270000|2021-06-27 18:07:50|449.8|445.8|449.63|445.63|449.9|445.9|449.62|445.62|27
1624817280000|2021-06-27 18:08:00|449.64|445.64|449.49|445.49|449.64|445.64|449.42|445.42|18
1624817290000|2021-06-27 18:08:10|449.57|445.57|450.02|446.02|450.12|446.12|449.57|445.57|26
1624817300000|2021-06-27 18:08:20|450.13|446.13|449.8|445.8|450.13|446.13|449.75|445.75|25
1624817310000|2021-06-27 18:08:30|449.81|445.81|449.7|445.7|449.92|445.92|449.7|445.7|25
1624817320000|2021-06-27 18:08:40|449.71|445.71|449.4|445.4|449.71|445.71|449.38|445.38|21
1624817330000|2021-06-27 18:08:50|449.38|445.38|449.57|445.57|449.57|445.57|449.18|445.18|25
1624817340000|2021-06-27 18:09:00|449.58|445.58|449.7|445.7|449.86|445.86|449.58|445.58|24
1624817350000|2021-06-27 18:09:10|449.69|445.69|449.67|445.67|449.73|445.73|449.65|445.65|15
1624817360000|2021-06-27 18:09:20|449.66|445.66|449.81|445.81|449.83|445.83|449.65|445.65|19
1624817370000|2021-06-27 18:09:30|449.82|445.82|449.58|445.58|449.82|445.82|449.58|445.58|16
1624817380000|2021-06-27 18:09:40|449.56|445.56|449.25|445.25|449.59|445.59|449.25|445.25|19
1624817390000|2021-06-27 18:09:50|449.21|445.21|448.9|444.9|449.21|445.21|448.89|444.89|20
1624817400000|2021-06-27 18:10:00|448.85|444.85|449.13|445.13|449.34|445.34|448.8|444.8|31
1624817410000|2021-06-27 18:10:10|449.15|445.15|449.14|445.14|449.17|445.17|449.1|445.1|14
1624817420000|2021-06-27 18:10:20|449.15|445.15|449.5|445.5|449.5|445.5|449.15|445.15|24
1624817430000|2021-06-27 18:10:30|449.54|445.54|449.47|445.47|449.66|445.66|449.47|445.47|20
1624817440000|2021-06-27 18:10:40|449.44|445.44|449.39|445.39|449.44|445.44|449.23|445.23|26
1624817450000|2021-06-27 18:10:50|449.4|445.4|449.21|445.21|449.4|445.4|449.2|445.2|17
1624817460000|2021-06-27 18:11:00|449.22|445.22|449.28|445.28|449.32|445.32|449.22|445.22|23
1624817470000|2021-06-27 18:11:10|449.31|445.31|449.28|445.28|449.32|445.32|449.26|445.26|12
1624817480000|2021-06-27 18:11:20|449.31|445.31|449.31|445.31|449.36|445.36|449.28|445.28|12
1624817490000|2021-06-27 18:11:30|449.29|445.29|449.56|445.56|449.62|445.62|449.25|445.25|23
1624817500000|2021-06-27 18:11:40|449.57|445.57|449.66|445.66|449.87|445.87|449.57|445.57|25
1624817510000|2021-06-27 18:11:50|449.65|445.65|449.26|445.26|449.71|445.71|449.26|445.26|21
1624817520000|2021-06-27 18:12:00|449.28|445.28|449.33|445.33|449.58|445.58|449.28|445.28|26
1624817530000|2021-06-27 18:12:10|449.34|445.34|449.22|445.22|449.44|445.44|449.22|445.22|22
1624817540000|2021-06-27 18:12:20|449.09|445.09|448.95|444.95|449.09|445.09|448.93|444.93|31
1624817550000|2021-06-27 18:12:30|449.08|445.08|449.21|445.21|449.21|445.21|448.98|444.98|20
1624817560000|2021-06-27 18:12:40|449.28|445.28|449.25|445.25|449.5|445.5|449.25|445.25|21
1624817570000|2021-06-27 18:12:50|449.16|445.16|449.29|445.29|449.3|445.3|449.12|445.12|25
1624817580000|2021-06-27 18:13:00|449.3|445.3|449.72|445.72|449.72|445.72|449.3|445.3|22
1624817590000|2021-06-27 18:13:10|449.74|445.74|449.57|445.57|449.91|445.91|449.57|445.57|30
1624817600000|2021-06-27 18:13:20|449.58|445.58|449.43|445.43|449.7|445.7|449.38|445.38|28
1624817610000|2021-06-27 18:13:30|449.41|445.41|449.42|445.42|449.43|445.43|449.29|445.29|27
1624817620000|2021-06-27 18:13:40|449.41|445.41|449.57|445.57|449.61|445.61|449.41|445.41|27
1624817630000|2021-06-27 18:13:50|449.56|445.56|449.73|445.73|449.84|445.84|449.56|445.56|24
1624817640000|2021-06-27 18:14:00|449.74|445.74|449.6|445.6|449.95|445.95|449.6|445.6|26
1624817650000|2021-06-27 18:14:10|449.63|445.63|449.15|445.15|449.76|445.76|449.07|445.07|33
1624817660000|2021-06-27 18:14:20|449.13|445.13|449.48|445.48|449.48|445.48|449.09|445.09|28
1624817670000|2021-06-27 18:14:30|449.49|445.49|449.18|445.18|449.49|445.49|449.13|445.13|27
1624817680000|2021-06-27 18:14:40|449.19|445.19|449.14|445.14|449.24|445.24|449.12|445.12|23
1624817690000|2021-06-27 18:14:50|449.13|445.13|449.6|445.6|449.61|445.61|449.13|445.13|25
1624817700000|2021-06-27 18:15:00|449.55|445.55|449.08|445.08|449.56|445.56|449.08|445.08|29
1624817710000|2021-06-27 18:15:10|449.07|445.07|449.44|445.44|449.44|445.44|449.06|445.06|26
1624817720000|2021-06-27 18:15:20|449.49|445.49|449.46|445.46|449.56|445.56|449.4|445.4|25
1624817730000|2021-06-27 18:15:30|449.48|445.48|449.85|445.85|449.85|445.85|449.48|445.48|19
1624817740000|2021-06-27 18:15:40|449.87|445.87|449.78|445.78|449.94|445.94|449.78|445.78|31
1624817750000|2021-06-27 18:15:50|449.77|445.77|449.41|445.41|449.78|445.78|449.34|445.34|31
1624817760000|2021-06-27 18:16:00|449.29|445.29|449.72|445.72|449.73|445.73|449.29|445.29|24
1624817770000|2021-06-27 18:16:10|449.71|445.71|449.77|445.77|449.77|445.77|449.64|445.64|15
1624817780000|2021-06-27 18:16:20|449.78|445.78|449.95|445.95|449.96|445.96|449.77|445.77|17
1624817790000|2021-06-27 18:16:30|449.96|445.96|449.9|445.9|450|446|449.9|445.9|16
1624817800000|2021-06-27 18:16:40|449.86|445.86|449.97|445.97|449.97|445.97|449.8|445.8|19
1624817810000|2021-06-27 18:16:50|449.98|445.98|450.03|446.03|450.04|446.04|449.98|445.98|15
1624817820000|2021-06-27 18:17:00|450.02|446.02|449.79|445.79|450.02|446.02|449.79|445.79|19
1624817830000|2021-06-27 18:17:10|449.78|445.78|449.78|445.78|449.8|445.8|449.74|445.74|15
1624817840000|2021-06-27 18:17:20|449.77|445.77|449.89|445.89|449.9|445.9|449.76|445.76|19
1624817850000|2021-06-27 18:17:30|449.88|445.88|449.87|445.87|450.08|446.08|449.86|445.86|19
1624817860000|2021-06-27 18:17:40|449.88|445.88|449.87|445.87|449.89|445.89|449.87|445.87|8
1624817870000|2021-06-27 18:17:50|449.88|445.88|449.89|445.89|449.91|445.91|449.85|445.85|13
1624817880000|2021-06-27 18:18:00|449.88|445.88|450.03|446.03|450.03|446.03|449.88|445.88|17
1624817890000|2021-06-27 18:18:10|450.04|446.04|450.13|446.13|450.13|446.13|450.01|446.01|14
1624817900000|2021-06-27 18:18:20|450.09|446.09|450.09|446.09|450.09|446.09|450.07|446.07|12
1624817910000|2021-06-27 18:18:30|450.1|446.1|450.15|446.15|450.15|446.15|450.1|446.1|5
1624817920000|2021-06-27 18:18:40|450.25|446.25|450.72|446.72|450.72|446.72|450.25|446.25|19
1624817930000|2021-06-27 18:18:50|450.74|446.74|450.85|446.85|450.85|446.85|450.74|446.74|17
1624817940000|2021-06-27 18:19:00|450.87|446.87|451.01|447.01|451.05|447.05|450.87|446.87|19
1624817950000|2021-06-27 18:19:10|451|447|451.01|447.01|451.02|447.02|450.98|446.98|11
1624817960000|2021-06-27 18:19:20|451|447|451.18|447.18|451.18|447.18|451|447|19
1624817970000|2021-06-27 18:19:30|451.17|447.17|451.3|447.3|451.33|447.33|451.15|447.15|27
1624817980000|2021-06-27 18:19:40|451.29|447.29|451.17|447.17|451.34|447.34|451.15|447.15|16
1624817990000|2021-06-27 18:19:50|451.15|447.15|451.09|447.09|451.26|447.26|451.08|447.08|20
1624818000000|2021-06-27 18:20:00|451.11|447.11|451.06|447.06|451.16|447.16|451.06|447.06|17
1624818010000|2021-06-27 18:20:10|451.07|447.07|451.19|447.19|451.19|447.19|451.07|447.07|16
1624818020000|2021-06-27 18:20:20|451.18|447.18|451.46|447.46|451.47|447.47|451.17|447.17|20
1624818030000|2021-06-27 18:20:30|451.5|447.5|451.46|447.46|451.5|447.5|451.45|447.45|17
1624818040000|2021-06-27 18:20:40|451.47|447.47|451.54|447.54|451.54|447.54|451.47|447.47|15
1624818050000|2021-06-27 18:20:50|451.53|447.53|451.61|447.61|451.61|447.61|451.53|447.53|14
1624818060000|2021-06-27 18:21:00|451.67|447.67|451.97|447.97|451.99|447.99|451.67|447.67|20
1624818070000|2021-06-27 18:21:10|451.96|447.96|452.16|448.16|452.16|448.16|451.96|447.96|11
1624818080000|2021-06-27 18:21:20|452.15|448.15|451.77|447.77|452.15|448.15|451.77|447.77|20
1624818090000|2021-06-27 18:21:30|451.78|447.78|451.8|447.8|451.8|447.8|451.76|447.76|7
1624818100000|2021-06-27 18:21:40|451.79|447.79|452.06|448.06|452.09|448.09|451.78|447.78|17
1624818110000|2021-06-27 18:21:50|452.07|448.07|452.34|448.34|452.36|448.36|452.02|448.02|20
1624818120000|2021-06-27 18:22:00|452.35|448.35|452.37|448.37|452.53|448.53|452.29|448.29|22
1624818130000|2021-06-27 18:22:10|452.38|448.38|452.51|448.51|452.51|448.51|452.34|448.34|19
1624818140000|2021-06-27 18:22:20|452.5|448.5|452.56|448.56|452.58|448.58|452.5|448.5|14
1624818150000|2021-06-27 18:22:30|452.52|448.52|452.7|448.7|452.7|448.7|452.43|448.43|18
1624818160000|2021-06-27 18:22:40|452.79|448.79|452.64|448.64|452.92|448.92|452.52|448.52|28
1624818170000|2021-06-27 18:22:50|452.63|448.63|452.63|448.63|452.64|448.64|452.57|448.57|24
1624818180000|2021-06-27 18:23:00|452.64|448.64|452.91|448.91|452.91|448.91|452.63|448.63|20
1624818190000|2021-06-27 18:23:10|452.9|448.9|452.87|448.87|452.92|448.92|452.84|448.84|24
1624818200000|2021-06-27 18:23:20|452.84|448.84|452.39|448.39|452.84|448.84|452.39|448.39|22
1624818210000|2021-06-27 18:23:30|452.26|448.26|452.2|448.2|452.26|448.26|452.16|448.16|21
1624818220000|2021-06-27 18:23:40|452.19|448.19|452.06|448.06|452.2|448.2|452.06|448.06|6
1624818230000|2021-06-27 18:23:50|452|448|451.81|447.81|452|448|451.81|447.81|15
1624818240000|2021-06-27 18:24:00|451.8|447.8|451.68|447.68|451.8|447.8|451.59|447.59|19
1624818250000|2021-06-27 18:24:10|451.77|447.77|452.35|448.35|452.35|448.35|451.75|447.75|25
1624818260000|2021-06-27 18:24:20|452.36|448.36|452.49|448.49|452.75|448.75|452.36|448.36|26
1624818270000|2021-06-27 18:24:30|452.5|448.5|452.55|448.55|452.59|448.59|452.5|448.5|16
1624818280000|2021-06-27 18:24:40|452.54|448.54|452.33|448.33|452.54|448.54|452.29|448.29|19
1624818290000|2021-06-27 18:24:50|452.29|448.29|451.95|447.95|452.29|448.29|451.9|447.9|29
1624818300000|2021-06-27 18:25:00|451.94|447.94|451.73|447.73|451.94|447.94|451.73|447.73|26
1624818310000|2021-06-27 18:25:10|451.68|447.68|451.58|447.58|451.68|447.68|451.51|447.51|20
1624818320000|2021-06-27 18:25:20|451.62|447.62|452.01|448.01|452.01|448.01|451.48|447.48|24
1624818330000|2021-06-27 18:25:30|451.98|447.98|452.23|448.23|452.23|448.23|451.91|447.91|22
1624818340000|2021-06-27 18:25:40|452.21|448.21|451.89|447.89|452.21|448.21|451.89|447.89|21
1624818350000|2021-06-27 18:25:50|451.9|447.9|451.81|447.81|451.92|447.92|451.69|447.69|26
1624818360000|2021-06-27 18:26:00|451.85|447.85|452.04|448.04|452.05|448.05|451.85|447.85|9
1624818370000|2021-06-27 18:26:10|452.06|448.06|451.99|447.99|452.06|448.06|451.98|447.98|11
1624818380000|2021-06-27 18:26:20|451.95|447.95|451.83|447.83|451.95|447.95|451.83|447.83|12
1624818390000|2021-06-27 18:26:30|451.81|447.81|452.14|448.14|452.18|448.18|451.73|447.73|29
1624818400000|2021-06-27 18:26:40|452.13|448.13|452.21|448.21|452.21|448.21|452.09|448.09|18
1624818410000|2021-06-27 18:26:50|452.2|448.2|452.41|448.41|452.45|448.45|452.2|448.2|16
1624818420000|2021-06-27 18:27:00|452.4|448.4|452.43|448.43|452.49|448.49|452.39|448.39|19
1624818430000|2021-06-27 18:27:10|452.44|448.44|452.26|448.26|452.44|448.44|452.26|448.26|19
1624818440000|2021-06-27 18:27:20|452.27|448.27|452.2|448.2|452.31|448.31|452.11|448.11|19
1624818450000|2021-06-27 18:27:30|452.21|448.21|452.17|448.17|452.23|448.23|452.11|448.11|13
1624818460000|2021-06-27 18:27:40|452.16|448.16|452.14|448.14|452.19|448.19|452.14|448.14|6
1624818470000|2021-06-27 18:27:50|452.13|448.13|451.93|447.93|452.15|448.15|451.92|447.92|19
1624818480000|2021-06-27 18:28:00|451.9|447.9|451.9|447.9|451.91|447.91|451.87|447.87|14
1624818490000|2021-06-27 18:28:10|451.87|447.87|451.95|447.95|451.95|447.95|451.87|447.87|10
1624818500000|2021-06-27 18:28:20|451.94|447.94|451.95|447.95|451.96|447.96|451.91|447.91|14
1624818510000|2021-06-27 18:28:30|451.96|447.96|451.94|447.94|451.96|447.96|451.94|447.94|9
1624818520000|2021-06-27 18:28:40|451.95|447.95|451.94|447.94|451.95|447.95|451.94|447.94|6
1624818530000|2021-06-27 18:28:50|451.95|447.95|451.95|447.95|451.96|447.96|451.95|447.95|3
1624818540000|2021-06-27 18:29:00|451.96|447.96|452.21|448.21|452.21|448.21|451.96|447.96|10
1624818550000|2021-06-27 18:29:10|452.2|448.2|452.2|448.2|452.23|448.23|452.2|448.2|9
1624818560000|2021-06-27 18:29:20|452.21|448.21|452.29|448.29|452.3|448.3|452.2|448.2|12
1624818570000|2021-06-27 18:29:30|452.3|448.3|452.59|448.59|452.59|448.59|452.29|448.29|19
1624818580000|2021-06-27 18:29:40|452.58|448.58|452.6|448.6|452.61|448.61|452.56|448.56|18
1624818590000|2021-06-27 18:29:50|452.59|448.59|452.48|448.48|452.6|448.6|452.48|448.48|15
1624818600000|2021-06-27 18:30:00|452.46|448.46|452.12|448.12|452.47|448.47|452.12|448.12|25
1624818610000|2021-06-27 18:30:10|452.13|448.13|451.99|447.99|452.14|448.14|451.98|447.98|13
1624818620000|2021-06-27 18:30:20|451.97|447.97|451.85|447.85|451.97|447.97|451.81|447.81|22
1624818630000|2021-06-27 18:30:30|451.84|447.84|451.65|447.65|451.84|447.84|451.61|447.61|19
1624818640000|2021-06-27 18:30:40|451.64|447.64|451.51|447.51|451.64|447.64|451.48|447.48|8
1624818650000|2021-06-27 18:30:50|451.49|447.49|451.01|447.01|451.49|447.49|451.01|447.01|19
1624818660000|2021-06-27 18:31:00|450.99|446.99|450.75|446.75|451|447|450.63|446.63|30
1624818670000|2021-06-27 18:31:10|450.79|446.79|451.04|447.04|451.04|447.04|450.72|446.72|26
1624818680000|2021-06-27 18:31:20|451.06|447.06|451.37|447.37|451.39|447.39|451.06|447.06|16
1624818690000|2021-06-27 18:31:30|451.38|447.38|451.33|447.33|451.38|447.38|451.32|447.32|10
1624818700000|2021-06-27 18:31:40|451.32|447.32|451.34|447.34|451.34|447.34|451.3|447.3|8
1624818710000|2021-06-27 18:31:50|451.36|447.36|451.54|447.54|451.54|447.54|451.36|447.36|17
1624818720000|2021-06-27 18:32:00|451.55|447.55|451.94|447.94|452.03|448.03|451.55|447.55|22
1624818730000|2021-06-27 18:32:10|451.97|447.97|452.08|448.08|452.09|448.09|451.97|447.97|11
1624818740000|2021-06-27 18:32:20|452.09|448.09|451.68|447.68|452.09|448.09|451.66|447.66|23
1624818750000|2021-06-27 18:32:30|451.67|447.67|451.62|447.62|451.67|447.67|451.61|447.61|10
1624818760000|2021-06-27 18:32:40|451.63|447.63|451.7|447.7|451.7|447.7|451.63|447.63|11
1624818770000|2021-06-27 18:32:50|451.69|447.69|451.45|447.45|451.69|447.69|451.27|447.27|23
1624818780000|2021-06-27 18:33:00|451.47|447.47|451.31|447.31|451.47|447.47|451.27|447.27|19
1624818790000|2021-06-27 18:33:10|451.3|447.3|450.97|446.97|451.31|447.31|450.97|446.97|26
1624818800000|2021-06-27 18:33:20|450.86|446.86|450.82|446.82|450.92|446.92|450.82|446.82|18
1624818810000|2021-06-27 18:33:30|450.84|446.84|450.86|446.86|450.86|446.86|450.81|446.81|16
1624818820000|2021-06-27 18:33:40|450.87|446.87|451.03|447.03|451.03|447.03|450.87|446.87|16
1624818830000|2021-06-27 18:33:50|451.04|447.04|451.33|447.33|451.33|447.33|451.04|447.04|16
1624818840000|2021-06-27 18:34:00|451.34|447.34|451.47|447.47|451.47|447.47|451.34|447.34|16
1624818850000|2021-06-27 18:34:10|451.46|447.46|451.85|447.85|451.85|447.85|451.46|447.46|15
1624818860000|2021-06-27 18:34:20|451.86|447.86|451.94|447.94|451.97|447.97|451.85|447.85|17
1624818870000|2021-06-27 18:34:30|451.95|447.95|451.99|447.99|452|448|451.94|447.94|8
1624818880000|2021-06-27 18:34:40|451.98|447.98|451.88|447.88|451.98|447.98|451.85|447.85|19
1624818890000|2021-06-27 18:34:50|451.9|447.9|451.95|447.95|451.95|447.95|451.89|447.89|8
1624818900000|2021-06-27 18:35:00|451.96|447.96|451.66|447.66|451.96|447.96|451.66|447.66|17
1624818910000|2021-06-27 18:35:10|451.67|447.67|451.45|447.45|451.67|447.67|451.45|447.45|15
1624818920000|2021-06-27 18:35:20|451.44|447.44|451.22|447.22|451.44|447.44|451.21|447.21|18
1624818930000|2021-06-27 18:35:30|451.21|447.21|451.21|447.21|451.22|447.22|451.19|447.19|19
1624818940000|2021-06-27 18:35:40|451.22|447.22|451.22|447.22|451.22|447.22|451.21|447.21|3
1624818950000|2021-06-27 18:35:50|451.21|447.21|451.22|447.22|451.23|447.23|451.21|447.21|17
1624818960000|2021-06-27 18:36:00|451.21|447.21|451.26|447.26|451.27|447.27|451.21|447.21|23
1624818970000|2021-06-27 18:36:10|451.27|447.27|451.54|447.54|451.59|447.59|451.26|447.26|22
1624818980000|2021-06-27 18:36:20|451.53|447.53|451.75|447.75|451.75|447.75|451.53|447.53|17
1624818990000|2021-06-27 18:36:30|451.74|447.74|451.75|447.75|451.78|447.78|451.7|447.7|17
1624819000000|2021-06-27 18:36:40|451.74|447.74|451.8|447.8|451.8|447.8|451.74|447.74|8
1624819010000|2021-06-27 18:36:50|451.81|447.81|451.86|447.86|451.86|447.86|451.8|447.8|5
1624819020000|2021-06-27 18:37:00|451.87|447.87|451.88|447.88|451.98|447.98|451.87|447.87|13
1624819030000|2021-06-27 18:37:10|451.85|447.85|451.78|447.78|451.85|447.85|451.78|447.78|6
1624819040000|2021-06-27 18:37:20|451.8|447.8|451.91|447.91|451.93|447.93|451.8|447.8|12
1624819050000|2021-06-27 18:37:30|451.9|447.9|451.68|447.68|451.93|447.93|451.65|447.65|18
1624819060000|2021-06-27 18:37:40|451.7|447.7|451.72|447.72|451.72|447.72|451.68|447.68|5
1624819070000|2021-06-27 18:37:50|451.73|447.73|451.63|447.63|451.82|447.82|451.59|447.59|19
1624819080000|2021-06-27 18:38:00|451.62|447.62|451.9|447.9|451.91|447.91|451.62|447.62|16
1624819090000|2021-06-27 18:38:10|451.89|447.89|451.93|447.93|451.93|447.93|451.88|447.88|11
1624819100000|2021-06-27 18:38:20|451.92|447.92|451.91|447.91|451.92|447.92|451.9|447.9|6
1624819110000|2021-06-27 18:38:30|451.9|447.9|451.98|447.98|452|448|451.9|447.9|10
1624819120000|2021-06-27 18:38:40|451.99|447.99|452.21|448.21|452.21|448.21|451.99|447.99|7
1624819130000|2021-06-27 18:38:50|452.22|448.22|452.31|448.31|452.31|448.31|452.21|448.21|12
1624819140000|2021-06-27 18:39:00|452.33|448.33|452.54|448.54|452.54|448.54|452.33|448.33|12
1624819150000|2021-06-27 18:39:10|452.55|448.55|452.62|448.62|452.63|448.63|452.55|448.55|11
1624819160000|2021-06-27 18:39:20|452.63|448.63|452.62|448.62|452.63|448.63|452.6|448.6|14
1624819170000|2021-06-27 18:39:30|452.63|448.63|452.59|448.59|452.71|448.71|452.49|448.49|24
1624819180000|2021-06-27 18:39:40|452.6|448.6|453.63|449.63|453.63|449.63|452.6|448.6|22
1624819190000|2021-06-27 18:39:50|453.72|449.72|453.74|449.74|453.77|449.77|453.67|449.67|29
1624819200000|2021-06-27 18:40:00|453.75|449.75|453.96|449.96|453.97|449.97|453.73|449.73|19
1624819210000|2021-06-27 18:40:10|453.97|449.97|453.74|449.74|453.97|449.97|453.72|449.72|23
1624819220000|2021-06-27 18:40:20|453.75|449.75|453.58|449.58|453.75|449.75|453.48|449.48|23
1624819230000|2021-06-27 18:40:30|453.57|449.57|453.61|449.61|453.61|449.61|453.53|449.53|13
1624819240000|2021-06-27 18:40:40|453.62|449.62|453.4|449.4|453.62|449.62|453.27|449.27|31
1624819250000|2021-06-27 18:40:50|453.41|449.41|453.44|449.44|453.44|449.44|453.34|449.34|17
1624819260000|2021-06-27 18:41:00|453.45|449.45|453.28|449.28|453.45|449.45|453.28|449.28|9
1624819270000|2021-06-27 18:41:10|453.27|449.27|452.87|448.87|453.27|449.27|452.87|448.87|24
1624819280000|2021-06-27 18:41:20|452.88|448.88|452.87|448.87|452.9|448.9|452.86|448.86|9
1624819290000|2021-06-27 18:41:30|452.88|448.88|452.83|448.83|452.89|448.89|452.82|448.82|10
1624819300000|2021-06-27 18:41:40|452.79|448.79|452.53|448.53|452.79|448.79|452.52|448.52|20
1624819310000|2021-06-27 18:41:50|452.52|448.52|452.73|448.73|452.73|448.73|452.51|448.51|22
1624819320000|2021-06-27 18:42:00|452.74|448.74|452.87|448.87|452.88|448.88|452.74|448.74|12
1624819330000|2021-06-27 18:42:10|452.9|448.9|452.89|448.89|452.9|448.9|452.87|448.87|5
1624819340000|2021-06-27 18:42:20|452.88|448.88|453.1|449.1|453.1|449.1|452.88|448.88|7
1624819350000|2021-06-27 18:42:30|453.05|449.05|453.14|449.14|453.14|449.14|453.02|449.02|15
1624819360000|2021-06-27 18:42:40|453.16|449.16|453.18|449.18|453.28|449.28|453.16|449.16|22
1624819370000|2021-06-27 18:42:50|453.2|449.2|453.27|449.27|453.28|449.28|453.18|449.18|9
1624819380000|2021-06-27 18:43:00|453.28|449.28|453.17|449.17|453.33|449.33|453.17|449.17|18
1624819390000|2021-06-27 18:43:10|453.18|449.18|453.13|449.13|453.18|449.18|453.1|449.1|11
1624819400000|2021-06-27 18:43:20|453.14|449.14|453.12|449.12|453.14|449.14|453.11|449.11|7
1624819410000|2021-06-27 18:43:30|453.13|449.13|453.09|449.09|453.13|449.13|453.09|449.09|8
1624819420000|2021-06-27 18:43:40|453.07|449.07|453.02|449.02|453.07|449.07|453.02|449.02|3
1624819430000|2021-06-27 18:43:50|453|449|452.99|448.99|453|449|452.99|448.99|2
1624819440000|2021-06-27 18:44:00|453|449|453.09|449.09|453.09|449.09|452.97|448.97|20
1624819450000|2021-06-27 18:44:10|453.08|449.08|453.08|449.08|453.09|449.09|453.06|449.06|8
1624819460000|2021-06-27 18:44:20|453.07|449.07|452.99|448.99|453.07|449.07|452.97|448.97|14
1624819470000|2021-06-27 18:44:30|453.03|449.03|453.15|449.15|453.16|449.16|453.03|449.03|18
1624819480000|2021-06-27 18:44:40|453.14|449.14|453.31|449.31|453.32|449.32|453.14|449.14|13
1624819490000|2021-06-27 18:44:50|453.32|449.32|453.3|449.3|453.34|449.34|453.29|449.29|7
1624819500000|2021-06-27 18:45:00|453.29|449.29|453.32|449.32|453.33|449.33|453.28|449.28|18
1624819510000|2021-06-27 18:45:10|453.33|449.33|453.23|449.23|453.47|449.47|453.19|449.19|21
1624819520000|2021-06-27 18:45:20|453.22|449.22|453.12|449.12|453.22|449.22|453.09|449.09|19
1624819530000|2021-06-27 18:45:30|453.11|449.11|452.98|448.98|453.12|449.12|452.98|448.98|17
1624819540000|2021-06-27 18:45:40|452.87|448.87|452.81|448.81|452.87|448.87|452.81|448.81|6
1624819550000|2021-06-27 18:45:50|452.8|448.8|452.42|448.42|452.8|448.8|452.42|448.42|17
1624819560000|2021-06-27 18:46:00|452.41|448.41|452.01|448.01|452.41|448.41|452.01|448.01|19
1624819570000|2021-06-27 18:46:10|452|448|451.99|447.99|452.04|448.04|451.94|447.94|17
1624819580000|2021-06-27 18:46:20|451.98|447.98|451.74|447.74|452.01|448.01|451.73|447.73|27
1624819590000|2021-06-27 18:46:30|451.73|447.73|451.72|447.72|451.74|447.74|451.63|447.63|17
1624819600000|2021-06-27 18:46:40|451.69|447.69|451.75|447.75|451.76|447.76|451.69|447.69|12
1624819610000|2021-06-27 18:46:50|451.76|447.76|451.67|447.67|451.98|447.98|451.67|447.67|22
1624819620000|2021-06-27 18:47:00|451.66|447.66|451.39|447.39|451.66|447.66|451.39|447.39|19
1624819630000|2021-06-27 18:47:10|451.37|447.37|451.29|447.29|451.37|447.37|451.17|447.17|23
1624819640000|2021-06-27 18:47:20|451.27|447.27|451.26|447.26|451.31|447.31|451.24|447.24|15
1624819650000|2021-06-27 18:47:30|451.24|447.24|451.35|447.35|451.35|447.35|451.23|447.23|21
1624819660000|2021-06-27 18:47:40|451.32|447.32|451.1|447.1|451.33|447.33|451.1|447.1|22
1624819670000|2021-06-27 18:47:50|451.09|447.09|451.16|447.16|451.22|447.22|451.09|447.09|22
1624819680000|2021-06-27 18:48:00|451.17|447.17|451.44|447.44|451.45|447.45|451.16|447.16|19
1624819690000|2021-06-27 18:48:10|451.45|447.45|451.54|447.54|451.55|447.55|451.45|447.45|9
1624819700000|2021-06-27 18:48:20|451.53|447.53|451.56|447.56|451.56|447.56|451.52|447.52|4
1624819710000|2021-06-27 18:48:30|451.62|447.62|451.67|447.67|451.7|447.7|451.62|447.62|11
1624819720000|2021-06-27 18:48:40|451.68|447.68|451.73|447.73|451.81|447.81|451.68|447.68|14
1624819730000|2021-06-27 18:48:50|451.72|447.72|451.77|447.77|451.77|447.77|451.72|447.72|11
1624819740000|2021-06-27 18:49:00|451.76|447.76|451.6|447.6|451.76|447.76|451.6|447.6|13
1624819750000|2021-06-27 18:49:10|451.61|447.61|451.72|447.72|451.72|447.72|451.61|447.61|14
1624819760000|2021-06-27 18:49:20|451.73|447.73|451.93|447.93|451.93|447.93|451.73|447.73|12
1624819770000|2021-06-27 18:49:30|451.96|447.96|451.99|447.99|452.01|448.01|451.96|447.96|10
1624819780000|2021-06-27 18:49:40|452.1|448.1|452.82|448.82|452.82|448.82|452.1|448.1|26
1624819790000|2021-06-27 18:49:50|452.79|448.79|452.66|448.66|452.84|448.84|452.66|448.66|22
1624819800000|2021-06-27 18:50:00|452.63|448.63|452.45|448.45|452.66|448.66|452.45|448.45|23
1624819810000|2021-06-27 18:50:10|452.44|448.44|452.58|448.58|452.58|448.58|452.39|448.39|27
1624819820000|2021-06-27 18:50:20|452.57|448.57|452.74|448.74|452.74|448.74|452.57|448.57|14
1624819830000|2021-06-27 18:50:30|452.73|448.73|452.84|448.84|452.87|448.87|452.61|448.61|30
1624819840000|2021-06-27 18:50:40|452.83|448.83|452.57|448.57|452.83|448.83|452.51|448.51|18
1624819850000|2021-06-27 18:50:50|452.56|448.56|452.61|448.61|452.61|448.61|452.54|448.54|10
1624819860000|2021-06-27 18:51:00|452.6|448.6|452.49|448.49|452.65|448.65|452.47|448.47|21
1624819870000|2021-06-27 18:51:10|452.48|448.48|452.24|448.24|452.48|448.48|452.24|448.24|12
1624819880000|2021-06-27 18:51:20|452.22|448.22|452|448|452.25|448.25|452|448|13
1624819890000|2021-06-27 18:51:30|452.01|448.01|452.03|448.03|452.04|448.04|451.93|447.93|18
1624819900000|2021-06-27 18:51:40|452.04|448.04|452.1|448.1|452.1|448.1|452.04|448.04|18
1624819910000|2021-06-27 18:51:50|452.12|448.12|452.1|448.1|452.15|448.15|452.1|448.1|9
1624819920000|2021-06-27 18:52:00|452.11|448.11|452.32|448.32|452.32|448.32|452.1|448.1|17
1624819930000|2021-06-27 18:52:10|452.33|448.33|452.43|448.43|452.43|448.43|452.32|448.32|6
1624819940000|2021-06-27 18:52:20|452.41|448.41|452.7|448.7|452.7|448.7|452.41|448.41|18
1624819950000|2021-06-27 18:52:30|452.71|448.71|452.76|448.76|452.79|448.79|452.71|448.71|13
1624819960000|2021-06-27 18:52:40|452.77|448.77|452.73|448.73|452.8|448.8|452.73|448.73|7
1624819970000|2021-06-27 18:52:50|452.72|448.72|452.81|448.81|452.81|448.81|452.67|448.67|11
1624819980000|2021-06-27 18:53:00|452.82|448.82|452.81|448.81|452.82|448.82|452.81|448.81|2
1624819990000|2021-06-27 18:53:10|452.8|448.8|453.13|449.13|453.13|449.13|452.8|448.8|19
1624820000000|2021-06-27 18:53:20|453.14|449.14|453.25|449.25|453.29|449.29|453.14|449.14|14
1624820010000|2021-06-27 18:53:30|453.24|449.24|453.23|449.23|453.25|449.25|453.22|449.22|16
1624820020000|2021-06-27 18:53:40|453.24|449.24|453.16|449.16|453.24|449.24|453.1|449.1|10
1624820030000|2021-06-27 18:53:50|453.17|449.17|453.22|449.22|453.22|449.22|453.16|449.16|20
1624820040000|2021-06-27 18:54:00|453.21|449.21|452.96|448.96|453.28|449.28|452.96|448.96|19
1624820050000|2021-06-27 18:54:10|452.97|448.97|453|449|453.04|449.04|452.93|448.93|18
1624820060000|2021-06-27 18:54:20|453.02|449.02|452.89|448.89|453.04|449.04|452.89|448.89|16
1624820070000|2021-06-27 18:54:30|452.9|448.9|452.92|448.92|452.93|448.93|452.87|448.87|11
1624820080000|2021-06-27 18:54:40|452.91|448.91|452.7|448.7|452.92|448.92|452.7|448.7|16
1624820090000|2021-06-27 18:54:50|452.71|448.71|452.58|448.58|452.71|448.71|452.51|448.51|9
1624820100000|2021-06-27 18:55:00|452.6|448.6|452.54|448.54|452.6|448.6|452.54|448.54|3
1624820110000|2021-06-27 18:55:10|452.53|448.53|452.54|448.54|452.54|448.54|452.53|448.53|2
1624820120000|2021-06-27 18:55:20|452.53|448.53|452.67|448.67|452.67|448.67|452.53|448.53|11
1624820130000|2021-06-27 18:55:30|452.68|448.68|452.71|448.71|452.71|448.71|452.67|448.67|5
1624820140000|2021-06-27 18:55:40|452.72|448.72|452.86|448.86|452.88|448.88|452.72|448.72|17
1624820150000|2021-06-27 18:55:50|452.87|448.87|453.21|449.21|453.21|449.21|452.86|448.86|13
1624820160000|2021-06-27 18:56:00|453.19|449.19|453.2|449.2|453.2|449.2|453.18|449.18|8
1624820170000|2021-06-27 18:56:10|453.21|449.21|453.21|449.21|453.23|449.23|453.21|449.21|8
1624820180000|2021-06-27 18:56:20|453.22|449.22|453.26|449.26|453.26|449.26|453.21|449.21|8
1624820190000|2021-06-27 18:56:30|453.27|449.27|453.41|449.41|453.41|449.41|453.26|449.26|19
1624820200000|2021-06-27 18:56:40|453.45|449.45|453.48|449.48|453.49|449.49|453.45|449.45|8
1624820210000|2021-06-27 18:56:50|453.49|449.49|453.5|449.5|453.5|449.5|453.48|449.48|9
1624820220000|2021-06-27 18:57:00|453.51|449.51|453.58|449.58|453.58|449.58|453.5|449.5|15
1624820230000|2021-06-27 18:57:10|453.6|449.6|453.78|449.78|453.78|449.78|453.59|449.59|13
1624820240000|2021-06-27 18:57:20|453.77|449.77|453.79|449.79|453.8|449.8|453.77|449.77|7
1624820250000|2021-06-27 18:57:30|453.8|449.8|453.88|449.88|453.89|449.89|453.79|449.79|10
1624820260000|2021-06-27 18:57:40|453.9|449.9|453.96|449.96|453.99|449.99|453.9|449.9|9
1624820270000|2021-06-27 18:57:50|453.9|449.9|453.44|449.44|453.9|449.9|453.44|449.44|16
1624820280000|2021-06-27 18:58:00|453.45|449.45|453.16|449.16|453.45|449.45|453.16|449.16|13
1624820290000|2021-06-27 18:58:10|453.15|449.15|452.9|448.9|453.15|449.15|452.89|448.89|21
1624820300000|2021-06-27 18:58:20|452.89|448.89|452.77|448.77|452.9|448.9|452.77|448.77|18
1624820310000|2021-06-27 18:58:30|452.79|448.79|453.05|449.05|453.07|449.07|452.77|448.77|17
1624820320000|2021-06-27 18:58:40|453.02|449.02|452.89|448.89|453.02|449.02|452.83|448.83|20
1624820330000|2021-06-27 18:58:50|452.9|448.9|452.9|448.9|452.92|448.92|452.88|448.88|10
1624820340000|2021-06-27 18:59:00|452.88|448.88|452.95|448.95|452.96|448.96|452.87|448.87|15
1624820350000|2021-06-27 18:59:10|453.01|449.01|453.49|449.49|453.5|449.5|453.01|449.01|26
1624820360000|2021-06-27 18:59:20|453.5|449.5|453.49|449.49|453.5|449.5|453.47|449.47|9
1624820370000|2021-06-27 18:59:30|453.47|449.47|453.46|449.46|453.48|449.48|453.46|449.46|4
1624820380000|2021-06-27 18:59:40|453.45|449.45|453.11|449.11|453.46|449.46|453.09|449.09|29
1624820390000|2021-06-27 18:59:50|453.1|449.1|453.11|449.11|453.17|449.17|453.09|449.09|18
1624820400000|2021-06-27 19:00:00|453.05|449.05|452.41|448.41|453.05|449.05|452.41|448.41|29
1624820410000|2021-06-27 19:00:10|452.42|448.42|452.02|448.02|452.45|448.45|451.92|447.92|31
1624820420000|2021-06-27 19:00:20|452.08|448.08|451.99|447.99|452.21|448.21|451.97|447.97|23
1624820430000|2021-06-27 19:00:30|451.98|447.98|452.01|448.01|452.04|448.04|451.96|447.96|22
1624820440000|2021-06-27 19:00:40|452|448|451.97|447.97|452|448|451.95|447.95|14
1624820450000|2021-06-27 19:00:50|451.96|447.96|452.16|448.16|452.32|448.32|451.96|447.96|23
1624820460000|2021-06-27 19:01:00|452.17|448.17|452.3|448.3|452.3|448.3|452.16|448.16|15
1624820470000|2021-06-27 19:01:10|452.31|448.31|452.29|448.29|452.31|448.31|452.28|448.28|13
1624820480000|2021-06-27 19:01:20|452.28|448.28|452.37|448.37|452.37|448.37|452.28|448.28|10
1624820490000|2021-06-27 19:01:30|452.4|448.4|452.41|448.41|452.43|448.43|452.38|448.38|13
1624820500000|2021-06-27 19:01:40|452.42|448.42|452.46|448.46|452.46|448.46|452.42|448.42|8
1624820510000|2021-06-27 19:01:50|452.45|448.45|452.46|448.46|452.46|448.46|452.44|448.44|13
1624820520000|2021-06-27 19:02:00|452.45|448.45|452.63|448.63|452.63|448.63|452.45|448.45|9
1624820530000|2021-06-27 19:02:10|452.66|448.66|453.08|449.08|453.08|449.08|452.66|448.66|22
1624820540000|2021-06-27 19:02:20|453.09|449.09|453.46|449.46|453.46|449.46|453.08|449.08|18
1624820550000|2021-06-27 19:02:30|453.48|449.48|453.61|449.61|453.61|449.61|453.48|449.48|10
1624820560000|2021-06-27 19:02:40|453.6|449.6|453.83|449.83|453.86|449.86|453.6|449.6|18
1624820570000|2021-06-27 19:02:50|453.85|449.85|453.72|449.72|453.85|449.85|453.67|449.67|20
1624820580000|2021-06-27 19:03:00|453.71|449.71|453.43|449.43|453.71|449.71|453.4|449.4|19
1624820590000|2021-06-27 19:03:10|453.44|449.44|453.7|449.7|453.7|449.7|453.44|449.44|18
1624820600000|2021-06-27 19:03:20|453.71|449.71|453.69|449.69|453.72|449.72|453.63|449.63|15
1624820610000|2021-06-27 19:03:30|453.7|449.7|453.73|449.73|453.76|449.76|453.62|449.62|20
1624820620000|2021-06-27 19:03:40|453.72|449.72|453.62|449.62|453.72|449.72|453.6|449.6|14
1624820630000|2021-06-27 19:03:50|453.65|449.65|453.62|449.62|453.67|449.67|453.56|449.56|17
1624820640000|2021-06-27 19:04:00|453.61|449.61|453.48|449.48|453.61|449.61|453.48|449.48|26
1624820650000|2021-06-27 19:04:10|453.49|449.49|453.52|449.52|453.52|449.52|453.46|449.46|14
1624820660000|2021-06-27 19:04:20|453.53|449.53|453.59|449.59|453.59|449.59|453.53|449.53|7
1624820670000|2021-06-27 19:04:30|453.58|449.58|453.49|449.49|453.58|449.58|453.49|449.49|15
1624820680000|2021-06-27 19:04:40|453.51|449.51|453.5|449.5|453.52|449.52|453.5|449.5|4
1624820690000|2021-06-27 19:04:50|453.51|449.51|453.37|449.37|453.52|449.52|453.33|449.33|17
1624820700000|2021-06-27 19:05:00|453.36|449.36|453.09|449.09|453.38|449.38|453.09|449.09|16
1624820710000|2021-06-27 19:05:10|453.1|449.1|452.99|448.99|453.13|449.13|452.95|448.95|11
1624820720000|2021-06-27 19:05:20|453|449|453|449|453|449|452.99|448.99|5
1624820730000|2021-06-27 19:05:30|452.99|448.99|452.99|448.99|452.99|448.99|452.98|448.98|3
1624820740000|2021-06-27 19:05:40|452.98|448.98|452.97|448.97|452.98|448.98|452.95|448.95|9
1624820750000|2021-06-27 19:05:50|452.96|448.96|452.83|448.83|452.96|448.96|452.72|448.72|23
1624820760000|2021-06-27 19:06:00|452.84|448.84|453.15|449.15|453.15|449.15|452.84|448.84|21
1624820770000|2021-06-27 19:06:10|453.14|449.14|453.43|449.43|453.43|449.43|453.1|449.1|16
1624820780000|2021-06-27 19:06:20|453.49|449.49|453.84|449.84|453.85|449.85|453.49|449.49|21
1624820790000|2021-06-27 19:06:30|453.83|449.83|453.58|449.58|453.83|449.83|453.56|449.56|16
1624820800000|2021-06-27 19:06:40|453.64|449.64|453.59|449.59|453.64|449.64|453.58|449.58|12
1624820810000|2021-06-27 19:06:50|453.58|449.58|453.61|449.61|453.64|449.64|453.58|449.58|12
1624820820000|2021-06-27 19:07:00|453.62|449.62|453.51|449.51|453.62|449.62|453.51|449.51|7
1624820830000|2021-06-27 19:07:10|453.53|449.53|453.47|449.47|453.56|449.56|453.45|449.45|22
1624820840000|2021-06-27 19:07:20|453.48|449.48|453.09|449.09|453.48|449.48|453.09|449.09|16
1624820850000|2021-06-27 19:07:30|453.16|449.16|453|449|453.16|449.16|452.99|448.99|15
1624820860000|2021-06-27 19:07:40|452.99|448.99|452.99|448.99|453|449|452.93|448.93|15
1624820870000|2021-06-27 19:07:50|452.98|448.98|452.92|448.92|452.99|448.99|452.87|448.87|13
1624820880000|2021-06-27 19:08:00|452.95|448.95|452.97|448.97|453.01|449.01|452.95|448.95|10
1624820890000|2021-06-27 19:08:10|452.98|448.98|452.98|448.98|452.99|448.99|452.96|448.96|12
1624820900000|2021-06-27 19:08:20|452.97|448.97|452.79|448.79|452.98|448.98|452.66|448.66|20
1624820910000|2021-06-27 19:08:30|452.78|448.78|452.78|448.78|452.83|448.83|452.73|448.73|19
1624820920000|2021-06-27 19:08:40|452.79|448.79|452.79|448.79|452.8|448.8|452.77|448.77|18
1624820930000|2021-06-27 19:08:50|452.8|448.8|452.73|448.73|452.82|448.82|452.72|448.72|12
1624820940000|2021-06-27 19:09:00|452.72|448.72|452.45|448.45|452.72|448.72|452.4|448.4|25
1624820950000|2021-06-27 19:09:10|452.44|448.44|452.83|448.83|453.13|449.13|452.44|448.44|22
1624820960000|2021-06-27 19:09:20|452.84|448.84|452.9|448.9|452.97|448.97|452.79|448.79|20
1624820970000|2021-06-27 19:09:30|452.91|448.91|452.96|448.96|452.97|448.97|452.9|448.9|9
1624820980000|2021-06-27 19:09:40|452.95|448.95|452.78|448.78|453.05|449.05|452.78|448.78|17
1624820990000|2021-06-27 19:09:50|452.79|448.79|452.84|448.84|452.86|448.86|452.74|448.74|16
1624821000000|2021-06-27 19:10:00|452.87|448.87|453.02|449.02|453.02|449.02|452.87|448.87|17
1624821010000|2021-06-27 19:10:10|453.03|449.03|453.01|449.01|453.03|449.03|452.99|448.99|7
1624821020000|2021-06-27 19:10:20|453.02|449.02|453.23|449.23|453.23|449.23|453.02|449.02|17
1624821030000|2021-06-27 19:10:30|453.22|449.22|453.22|449.22|453.23|449.23|453.22|449.22|7
1624821040000|2021-06-27 19:10:40|453.23|449.23|453.29|449.29|453.29|449.29|453.2|449.2|13
1624821050000|2021-06-27 19:10:50|453.32|449.32|453.59|449.59|453.59|449.59|453.32|449.32|9
1624821060000|2021-06-27 19:11:00|453.58|449.58|453.61|449.61|453.61|449.61|453.58|449.58|11
1624821070000|2021-06-27 19:11:10|453.67|449.67|453.66|449.66|453.77|449.77|453.66|449.66|10
1624821080000|2021-06-27 19:11:20|453.67|449.67|453.71|449.71|453.72|449.72|453.65|449.65|11
1624821090000|2021-06-27 19:11:30|453.72|449.72|453.77|449.77|453.78|449.78|453.71|449.71|8
1624821100000|2021-06-27 19:11:40|453.76|449.76|453.77|449.77|453.78|449.78|453.76|449.76|8
1624821110000|2021-06-27 19:11:50|453.76|449.76|453.82|449.82|453.82|449.82|453.75|449.75|7
1624821120000|2021-06-27 19:12:00|453.87|449.87|453.79|449.79|453.88|449.88|453.76|449.76|15
1624821130000|2021-06-27 19:12:10|453.8|449.8|453.89|449.89|453.89|449.89|453.8|449.8|11
1624821140000|2021-06-27 19:12:20|453.88|449.88|453.75|449.75|453.89|449.89|453.75|449.75|15
1624821150000|2021-06-27 19:12:30|453.74|449.74|453.72|449.72|453.76|449.76|453.7|449.7|16
1624821160000|2021-06-27 19:12:40|453.71|449.71|453.73|449.73|453.74|449.74|453.7|449.7|4
1624821170000|2021-06-27 19:12:50|453.74|449.74|453.53|449.53|453.74|449.74|453.53|449.53|13
1624821180000|2021-06-27 19:13:00|453.54|449.54|453.6|449.6|453.6|449.6|453.53|449.53|10
1624821190000|2021-06-27 19:13:10|453.59|449.59|453.79|449.79|453.8|449.8|453.59|449.59|16
1624821200000|2021-06-27 19:13:20|453.8|449.8|453.81|449.81|453.81|449.81|453.79|449.79|8
1624821210000|2021-06-27 19:13:30|453.8|449.8|453.85|449.85|453.85|449.85|453.79|449.79|13
1624821220000|2021-06-27 19:13:40|453.86|449.86|454.07|450.07|454.09|450.09|453.85|449.85|14
1624821230000|2021-06-27 19:13:50|454.08|450.08|454.14|450.14|454.14|450.14|454.03|450.03|12
1624821240000|2021-06-27 19:14:00|454.15|450.15|453.92|449.92|454.15|450.15|453.92|449.92|12
1624821250000|2021-06-27 19:14:10|453.93|449.93|454.05|450.05|454.05|450.05|453.93|449.93|7
1624821260000|2021-06-27 19:14:20|454.12|450.12|454.11|450.11|454.12|450.12|454.11|450.11|2
1624821270000|2021-06-27 19:14:30|454.12|450.12|453.95|449.95|454.12|450.12|453.94|449.94|17
1624821280000|2021-06-27 19:14:40|453.96|449.96|453.95|449.95|453.96|449.96|453.93|449.93|15
1624821290000|2021-06-27 19:14:50|453.94|449.94|453.78|449.78|453.95|449.95|453.76|449.76|12
1624821300000|2021-06-27 19:15:00|453.75|449.75|453.69|449.69|453.82|449.82|453.69|449.69|17
1624821310000|2021-06-27 19:15:10|453.68|449.68|453.34|449.34|453.69|449.69|453.32|449.32|25
1624821320000|2021-06-27 19:15:20|453.35|449.35|453.38|449.38|453.39|449.39|453.35|449.35|7
1624821330000|2021-06-27 19:15:30|453.39|449.39|453.12|449.12|453.39|449.39|453.12|449.12|16
1624821340000|2021-06-27 19:15:40|453.13|449.13|453.12|449.12|453.13|449.13|453.1|449.1|9
1624821350000|2021-06-27 19:15:50|453.13|449.13|453.23|449.23|453.23|449.23|453.12|449.12|19
1624821360000|2021-06-27 19:16:00|453.24|449.24|453.26|449.26|453.27|449.27|453.23|449.23|9
1624821370000|2021-06-27 19:16:10|453.27|449.27|453.72|449.72|453.75|449.75|453.27|449.27|14
1624821380000|2021-06-27 19:16:20|453.73|449.73|453.8|449.8|453.8|449.8|453.71|449.71|14
1624821390000|2021-06-27 19:16:30|453.79|449.79|453.85|449.85|453.85|449.85|453.77|449.77|9
1624821400000|2021-06-27 19:16:40|453.84|449.84|453.81|449.81|453.85|449.85|453.79|449.79|6
1624821410000|2021-06-27 19:16:50|453.79|449.79|453.48|449.48|453.79|449.79|453.48|449.48|19
1624821420000|2021-06-27 19:17:00|453.49|449.49|453.42|449.42|453.5|449.5|453.41|449.41|14
1624821430000|2021-06-27 19:17:10|453.41|449.41|453.23|449.23|453.41|449.41|453.21|449.21|22
1624821440000|2021-06-27 19:17:20|453.24|449.24|453.25|449.25|453.27|449.27|453.22|449.22|14
1624821450000|2021-06-27 19:17:30|453.23|449.23|453.12|449.12|453.23|449.23|453.07|449.07|15
1624821460000|2021-06-27 19:17:40|453.11|449.11|453.09|449.09|453.11|449.11|453.09|449.09|13
1624821470000|2021-06-27 19:17:50|453.04|449.04|452.98|448.98|453.14|449.14|452.98|448.98|19
1624821480000|2021-06-27 19:18:00|452.99|448.99|452.96|448.96|453.06|449.06|452.95|448.95|12
1624821490000|2021-06-27 19:18:10|452.95|448.95|452.94|448.94|452.96|448.96|452.94|448.94|14
1624821500000|2021-06-27 19:18:20|452.95|448.95|452.98|448.98|452.98|448.98|452.91|448.91|9
1624821510000|2021-06-27 19:18:30|453|449|453.13|449.13|453.13|449.13|453|449|9
1624821520000|2021-06-27 19:18:40|453.15|449.15|453.16|449.16|453.16|449.16|453.15|449.15|2
1624821530000|2021-06-27 19:18:50|453.15|449.15|453.16|449.16|453.16|449.16|453.15|449.15|4
1624821540000|2021-06-27 19:19:00|453.14|449.14|453.14|449.14|453.15|449.15|453.14|449.14|3
1624821550000|2021-06-27 19:19:10|453.15|449.15|453.15|449.15|453.15|449.15|453.15|449.15|1
1624821560000|2021-06-27 19:19:20|453.11|449.11|452.86|448.86|453.11|449.11|452.85|448.85|15
1624821570000|2021-06-27 19:19:30|452.87|448.87|452.85|448.85|452.87|448.87|452.85|448.85|5
1624821580000|2021-06-27 19:19:40|452.86|448.86|452.85|448.85|452.87|448.87|452.85|448.85|8
1624821590000|2021-06-27 19:19:50|452.83|448.83|452.65|448.65|452.86|448.86|452.65|448.65|6
1624821600000|2021-06-27 19:20:00|452.64|448.64|452.53|448.53|452.64|448.64|452.53|448.53|11
1624821610000|2021-06-27 19:20:10|452.54|448.54|452.52|448.52|452.54|448.54|452.52|448.52|7
1624821620000|2021-06-27 19:20:20|452.53|448.53|452.52|448.52|452.53|448.53|452.52|448.52|2
1624821630000|2021-06-27 19:20:30|452.46|448.46|452.36|448.36|452.47|448.47|452.36|448.36|7
1624821640000|2021-06-27 19:20:40|452.34|448.34|452.3|448.3|452.36|448.36|452.26|448.26|18
1624821650000|2021-06-27 19:20:50|452.22|448.22|452.06|448.06|452.23|448.23|452.06|448.06|21
1624821660000|2021-06-27 19:21:00|452.02|448.02|451.86|447.86|452.02|448.02|451.84|447.84|17
1624821670000|2021-06-27 19:21:10|451.84|447.84|451.82|447.82|451.86|447.86|451.82|447.82|11
1624821680000|2021-06-27 19:21:20|451.83|447.83|451.58|447.58|451.83|447.83|451.57|447.57|15
1624821690000|2021-06-27 19:21:30|451.56|447.56|451.69|447.69|451.7|447.7|451.55|447.55|18
1624821700000|2021-06-27 19:21:40|451.68|447.68|451.62|447.62|451.76|447.76|451.62|447.62|17
1624821710000|2021-06-27 19:21:50|451.59|447.59|451.53|447.53|451.59|447.59|451.53|447.53|7
1624821720000|2021-06-27 19:22:00|451.54|447.54|451.63|447.63|451.68|447.68|451.54|447.54|22
1624821730000|2021-06-27 19:22:10|451.62|447.62|451.58|447.58|451.66|447.66|451.58|447.58|20
1624821740000|2021-06-27 19:22:20|451.6|447.6|451.55|447.55|451.6|447.6|451.5|447.5|23
1624821750000|2021-06-27 19:22:30|451.56|447.56|451.62|447.62|451.64|447.64|451.56|447.56|14
1624821760000|2021-06-27 19:22:40|451.64|447.64|451.63|447.63|451.65|447.65|451.62|447.62|7
1624821770000|2021-06-27 19:22:50|451.64|447.64|451.57|447.57|451.64|447.64|451.56|447.56|12
1624821780000|2021-06-27 19:23:00|451.58|447.58|451.65|447.65|451.65|447.65|451.57|447.57|19
1624821790000|2021-06-27 19:23:10|451.66|447.66|451.92|447.92|451.94|447.94|451.65|447.65|15
1624821800000|2021-06-27 19:23:20|451.93|447.93|452.02|448.02|452.02|448.02|451.93|447.93|10
1624821810000|2021-06-27 19:23:30|452.01|448.01|451.79|447.79|452.01|448.01|451.79|447.79|21
1624821820000|2021-06-27 19:23:40|451.8|447.8|451.82|447.82|451.86|447.86|451.79|447.79|14
1624821830000|2021-06-27 19:23:50|451.81|447.81|451.72|447.72|451.82|447.82|451.71|447.71|13
1624821840000|2021-06-27 19:24:00|451.73|447.73|451.97|447.97|451.97|447.97|451.72|447.72|15
1624821850000|2021-06-27 19:24:10|452.01|448.01|452.2|448.2|452.21|448.21|452|448|12
1624821860000|2021-06-27 19:24:20|452.19|448.19|452.13|448.13|452.19|448.19|452.1|448.1|12
1624821870000|2021-06-27 19:24:30|452.12|448.12|452.13|448.13|452.13|448.13|452.12|448.12|4
1624821880000|2021-06-27 19:24:40|452.12|448.12|452.22|448.22|452.23|448.23|452.11|448.11|13
1624821890000|2021-06-27 19:24:50|452.23|448.23|452.21|448.21|452.23|448.23|452.19|448.19|11
1624821900000|2021-06-27 19:25:00|452.2|448.2|452.18|448.18|452.21|448.21|452.18|448.18|11
1624821910000|2021-06-27 19:25:10|452.17|448.17|451.84|447.84|452.17|448.17|451.84|447.84|18
1624821920000|2021-06-27 19:25:20|451.83|447.83|451.71|447.71|451.84|447.84|451.7|447.7|14
1624821930000|2021-06-27 19:25:30|451.7|447.7|451.52|447.52|451.7|447.7|451.52|447.52|23
1624821940000|2021-06-27 19:25:40|451.51|447.51|451.31|447.31|451.51|447.51|451.29|447.29|17
1624821950000|2021-06-27 19:25:50|451.3|447.3|451.1|447.1|451.3|447.3|451.08|447.08|22
1624821960000|2021-06-27 19:26:00|451.09|447.09|451.01|447.01|451.1|447.1|450.92|446.92|22
1624821970000|2021-06-27 19:26:10|451.03|447.03|450.86|446.86|451.05|447.05|450.85|446.85|28
1624821980000|2021-06-27 19:26:20|450.87|446.87|450.74|446.74|450.87|446.87|450.71|446.71|22
1624821990000|2021-06-27 19:26:30|450.77|446.77|451.34|447.34|451.35|447.35|450.77|446.77|26
1624822000000|2021-06-27 19:26:40|451.38|447.38|451.21|447.21|451.54|447.54|451.21|447.21|18
1624822010000|2021-06-27 19:26:50|451.2|447.2|450.9|446.9|451.21|447.21|450.86|446.86|20
1624822020000|2021-06-27 19:27:00|450.87|446.87|450.85|446.85|450.9|446.9|450.84|446.84|12
1624822030000|2021-06-27 19:27:10|450.84|446.84|450.88|446.88|451.21|447.21|450.84|446.84|32
1624822040000|2021-06-27 19:27:20|450.87|446.87|450.82|446.82|450.87|446.87|450.78|446.78|19
1624822050000|2021-06-27 19:27:30|450.81|446.81|450.74|446.74|450.88|446.88|450.7|446.7|20
1624822060000|2021-06-27 19:27:40|450.68|446.68|450.67|446.67|450.72|446.72|450.67|446.67|15
1624822070000|2021-06-27 19:27:50|450.68|446.68|451.28|447.28|451.28|447.28|450.68|446.68|24
1624822080000|2021-06-27 19:28:00|451.33|447.33|451.52|447.52|451.52|447.52|451.33|447.33|16
1624822090000|2021-06-27 19:28:10|451.51|447.51|451.84|447.84|451.84|447.84|451.51|447.51|22
1624822100000|2021-06-27 19:28:20|451.85|447.85|451.81|447.81|451.91|447.91|451.81|447.81|18
1624822110000|2021-06-27 19:28:30|451.82|447.82|451.66|447.66|451.83|447.83|451.64|447.64|12
1624822120000|2021-06-27 19:28:40|451.67|447.67|451.78|447.78|451.79|447.79|451.62|447.62|20
1624822130000|2021-06-27 19:28:50|451.77|447.77|451.89|447.89|451.89|447.89|451.75|447.75|9
1624822140000|2021-06-27 19:29:00|451.9|447.9|451.73|447.73|451.9|447.9|451.73|447.73|17
1624822150000|2021-06-27 19:29:10|451.69|447.69|451.45|447.45|451.69|447.69|451.4|447.4|19
1624822160000|2021-06-27 19:29:20|451.46|447.46|451.57|447.57|451.59|447.59|451.46|447.46|11
1624822170000|2021-06-27 19:29:30|451.54|447.54|451.77|447.77|451.77|447.77|451.53|447.53|19
1624822180000|2021-06-27 19:29:40|451.78|447.78|452.2|448.2|452.21|448.21|451.78|447.78|24
1624822190000|2021-06-27 19:29:50|452.19|448.19|452.38|448.38|452.38|448.38|452.12|448.12|18
1624822200000|2021-06-27 19:30:00|452.41|448.41|452.43|448.43|452.45|448.45|452.41|448.41|20
1624822210000|2021-06-27 19:30:10|452.42|448.42|452.42|448.42|452.44|448.44|452.4|448.4|9
1624822220000|2021-06-27 19:30:20|452.41|448.41|452.32|448.32|452.43|448.43|452.32|448.32|14
1624822230000|2021-06-27 19:30:30|452.3|448.3|452.33|448.33|452.34|448.34|452.29|448.29|9
1624822240000|2021-06-27 19:30:40|452.32|448.32|452.67|448.67|452.67|448.67|452.32|448.32|15
1624822250000|2021-06-27 19:30:50|452.68|448.68|452.96|448.96|453.02|449.02|452.67|448.67|22
1624822260000|2021-06-27 19:31:00|452.95|448.95|453.01|449.01|453.02|449.02|452.95|448.95|15
1624822270000|2021-06-27 19:31:10|453.02|449.02|453.1|449.1|453.11|449.11|453.01|449.01|14
1624822280000|2021-06-27 19:31:20|453.11|449.11|453.12|449.12|453.14|449.14|453.09|449.09|13
1624822290000|2021-06-27 19:31:30|453.13|449.13|453.1|449.1|453.15|449.15|453.1|449.1|12
1624822300000|2021-06-27 19:31:40|453.11|449.11|453.1|449.1|453.11|449.11|453.1|449.1|4
1624822310000|2021-06-27 19:31:50|453.09|449.09|453.13|449.13|453.14|449.14|453.09|449.09|10
1624822320000|2021-06-27 19:32:00|453.15|449.15|453.37|449.37|453.37|449.37|453.13|449.13|20
1624822330000|2021-06-27 19:32:10|453.38|449.38|453.39|449.39|453.39|449.39|453.37|449.37|8
1624822340000|2021-06-27 19:32:20|453.38|449.38|453.14|449.14|453.38|449.38|453.1|449.1|12
1624822350000|2021-06-27 19:32:30|453.15|449.15|453.15|449.15|453.15|449.15|453.14|449.14|7
1624822360000|2021-06-27 19:32:40|453.16|449.16|453.17|449.17|453.17|449.17|453.16|449.16|2
1624822370000|2021-06-27 19:32:50|453.18|449.18|453.24|449.24|453.24|449.24|453.18|449.18|6
1624822380000|2021-06-27 19:33:00|453.23|449.23|453.47|449.47|453.47|449.47|453.23|449.23|14
1624822390000|2021-06-27 19:33:10|453.49|449.49|453.49|449.49|453.5|449.5|453.47|449.47|14
1624822400000|2021-06-27 19:33:20|453.48|449.48|453.79|449.79|453.79|449.79|453.47|449.47|18
1624822410000|2021-06-27 19:33:30|453.78|449.78|453.79|449.79|453.79|449.79|453.78|449.78|4
1624822420000|2021-06-27 19:33:40|453.81|449.81|453.81|449.81|453.81|449.81|453.81|449.81|1
1624822440000|2021-06-27 19:34:00|453.82|449.82|453.5|449.5|453.96|449.96|453.49|449.49|26
1624822450000|2021-06-27 19:34:10|453.53|449.53|453.37|449.37|453.54|449.54|453.33|449.33|16
1624822460000|2021-06-27 19:34:20|453.38|449.38|453.47|449.47|453.48|449.48|453.33|449.33|19
1624822470000|2021-06-27 19:34:30|453.46|449.46|453.63|449.63|453.63|449.63|453.44|449.44|19
1624822480000|2021-06-27 19:34:40|453.65|449.65|453.44|449.44|453.67|449.67|453.43|449.43|18
1624822490000|2021-06-27 19:34:50|453.43|449.43|453.1|449.1|453.44|449.44|453|449|25
1624822500000|2021-06-27 19:35:00|453.11|449.11|453.08|449.08|453.21|449.21|453.08|449.08|18
1624822510000|2021-06-27 19:35:10|453.06|449.06|452.77|448.77|453.09|449.09|452.77|448.77|20
1624822520000|2021-06-27 19:35:20|452.76|448.76|452.52|448.52|452.76|448.76|452.52|448.52|18
1624822530000|2021-06-27 19:35:30|452.53|448.53|452.6|448.6|452.64|448.64|452.53|448.53|18
1624822540000|2021-06-27 19:35:40|452.61|448.61|452.59|448.59|452.61|448.61|452.57|448.57|13
1624822550000|2021-06-27 19:35:50|452.57|448.57|452.61|448.61|452.62|448.62|452.49|448.49|18
1624822560000|2021-06-27 19:36:00|452.62|448.62|452.58|448.58|452.62|448.62|452.57|448.57|11
1624822570000|2021-06-27 19:36:10|452.59|448.59|452.56|448.56|452.59|448.59|452.53|448.53|9
1624822580000|2021-06-27 19:36:20|452.57|448.57|452.77|448.77|452.77|448.77|452.55|448.55|11
1624822590000|2021-06-27 19:36:30|452.78|448.78|453.22|449.22|453.24|449.24|452.78|448.78|18
1624822600000|2021-06-27 19:36:40|453.21|449.21|453.24|449.24|453.24|449.24|453.19|449.19|12
1624822610000|2021-06-27 19:36:50|453.23|449.23|453.31|449.31|453.32|449.32|453.22|449.22|7
1624822620000|2021-06-27 19:37:00|453.33|449.33|453.27|449.27|453.35|449.35|453.27|449.27|10
1624822630000|2021-06-27 19:37:10|453.28|449.28|453.21|449.21|453.28|449.28|453.21|449.21|8
1624822640000|2021-06-27 19:37:20|453.22|449.22|453.22|449.22|453.22|449.22|453.2|449.2|5
1624822650000|2021-06-27 19:37:30|453.23|449.23|453.33|449.33|453.33|449.33|453.21|449.21|8
1624822660000|2021-06-27 19:37:40|453.34|449.34|453.34|449.34|453.36|449.36|453.34|449.34|12
1624822670000|2021-06-27 19:37:50|453.35|449.35|453.34|449.34|453.36|449.36|453.33|449.33|7
1624822680000|2021-06-27 19:38:00|453.33|449.33|453.32|449.32|453.35|449.35|453.32|449.32|6
1624822690000|2021-06-27 19:38:10|453.29|449.29|453.19|449.19|453.29|449.29|453.17|449.17|12
1624822700000|2021-06-27 19:38:20|453.2|449.2|453.18|449.18|453.2|449.2|453.17|449.17|12
1624822710000|2021-06-27 19:38:30|453.17|449.17|453.18|449.18|453.19|449.19|453.15|449.15|6
1624822720000|2021-06-27 19:38:40|453.16|449.16|453.12|449.12|453.16|449.16|453.12|449.12|7
1624822730000|2021-06-27 19:38:50|453.11|449.11|453.12|449.12|453.12|449.12|453.1|449.1|4
1624822740000|2021-06-27 19:39:00|453.13|449.13|453.12|449.12|453.13|449.13|453.12|449.12|6
1624822750000|2021-06-27 19:39:10|453.13|449.13|453.05|449.05|453.22|449.22|453.05|449.05|16
1624822760000|2021-06-27 19:39:20|453.06|449.06|453.15|449.15|453.15|449.15|453.06|449.06|11
1624822770000|2021-06-27 19:39:30|453.16|449.16|453.36|449.36|453.38|449.38|453.15|449.15|15
1624822780000|2021-06-27 19:39:40|453.37|449.37|453.35|449.35|453.37|449.37|453.35|449.35|7
1624822790000|2021-06-27 19:39:50|453.34|449.34|453.37|449.37|453.37|449.37|453.32|449.32|7
1624822800000|2021-06-27 19:40:00|453.38|449.38|453.4|449.4|453.42|449.42|453.35|449.35|11
1624822810000|2021-06-27 19:40:10|453.39|449.39|453.41|449.41|453.41|449.41|453.38|449.38|9
1624822820000|2021-06-27 19:40:20|453.4|449.4|453.43|449.43|453.43|449.43|453.4|449.4|5
1624822830000|2021-06-27 19:40:30|453.46|449.46|453.64|449.64|453.64|449.64|453.46|449.46|13
1624822840000|2021-06-27 19:40:40|453.65|449.65|453.59|449.59|453.65|449.65|453.59|449.59|6
1624822850000|2021-06-27 19:40:50|453.6|449.6|453.62|449.62|453.62|449.62|453.59|449.59|7
1624822860000|2021-06-27 19:41:00|453.61|449.61|453.51|449.51|453.61|449.61|453.44|449.44|20
1624822870000|2021-06-27 19:41:10|453.49|449.49|453.53|449.53|453.54|449.54|453.49|449.49|13
1624822880000|2021-06-27 19:41:20|453.51|449.51|453.56|449.56|453.56|449.56|453.51|449.51|10
1624822890000|2021-06-27 19:41:30|453.55|449.55|453.56|449.56|453.56|449.56|453.55|449.55|2
1624822900000|2021-06-27 19:41:40|453.57|449.57|453.56|449.56|453.57|449.57|453.56|449.56|4
1624822910000|2021-06-27 19:41:50|453.57|449.57|453.57|449.57|453.57|449.57|453.57|449.57|1
1624822920000|2021-06-27 19:42:00|453.56|449.56|453.57|449.57|453.57|449.57|453.56|449.56|8
1624822930000|2021-06-27 19:42:10|453.58|449.58|453.56|449.56|453.59|449.59|453.56|449.56|11
1624822940000|2021-06-27 19:42:20|453.55|449.55|453.7|449.7|453.71|449.71|453.55|449.55|11
1624822950000|2021-06-27 19:42:30|453.79|449.79|453.96|449.96|453.99|449.99|453.79|449.79|8
1624822960000|2021-06-27 19:42:40|453.97|449.97|454.04|450.04|454.04|450.04|453.97|449.97|10
1624822970000|2021-06-27 19:42:50|454.02|450.02|454.01|450.01|454.02|450.02|453.99|449.99|11
1624822980000|2021-06-27 19:43:00|454.02|450.02|454.08|450.08|454.09|450.09|454.01|450.01|11
1624822990000|2021-06-27 19:43:10|454.09|450.09|453.93|449.93|454.09|450.09|453.93|449.93|5
1624823000000|2021-06-27 19:43:20|453.92|449.92|453.96|449.96|454|450|453.92|449.92|14
1624823010000|2021-06-27 19:43:30|453.99|449.99|455.01|449.01|455.02|450|453.99|448.99|11
1624823020000|2021-06-27 19:43:40|455.02|449.02|454.99|448.99|455.02|449.02|454.99|448.99|2
1624823030000|2021-06-27 19:43:50|455|449|455.02|449.02|455.03|449.03|454.99|448.99|11
1624823040000|2021-06-27 19:44:00|455.01|449.01|454.99|448.99|455.01|449.01|454.99|448.99|11
1624823050000|2021-06-27 19:44:10|455|449|454.83|448.83|455|449|454.83|448.83|11
1624823060000|2021-06-27 19:44:20|454.79|448.79|454.68|448.68|454.79|448.79|454.67|448.67|12
1624823070000|2021-06-27 19:44:30|454.69|448.69|454.72|448.72|454.72|448.72|454.69|448.69|2
1624823080000|2021-06-27 19:44:40|454.7|448.7|454.72|448.72|454.72|448.72|454.69|448.69|13
1624823090000|2021-06-27 19:44:50|454.76|448.76|454.9|448.9|454.91|448.91|454.76|448.76|21
1624823100000|2021-06-27 19:45:00|454.89|448.89|454.62|448.62|454.91|448.91|454.62|448.62|18
1624823110000|2021-06-27 19:45:10|454.63|448.63|454.56|448.56|454.64|448.64|454.52|448.52|13
1624823120000|2021-06-27 19:45:20|454.55|448.55|454.52|448.52|454.56|448.56|454.51|448.51|12
1624823130000|2021-06-27 19:45:30|454.58|448.58|454.76|448.76|454.78|448.78|454.58|448.58|14
1624823140000|2021-06-27 19:45:40|454.75|448.75|454.75|448.75|454.78|448.78|454.67|448.67|20
1624823150000|2021-06-27 19:45:50|454.74|448.74|454.8|448.8|454.8|448.8|454.72|448.72|16
1624823160000|2021-06-27 19:46:00|454.87|448.87|454.96|448.96|454.96|448.96|454.81|448.81|18
1624823170000|2021-06-27 19:46:10|454.97|448.97|455.18|449.18|455.18|449.18|454.96|448.96|19
1624823180000|2021-06-27 19:46:20|455.36|449.36|455.92|449.92|455.92|449.92|455.34|449.34|31
1624823190000|2021-06-27 19:46:30|455.96|449.96|455.9|449.9|456.21|450.21|455.87|449.87|24
1624823200000|2021-06-27 19:46:40|455.82|449.82|455.8|449.8|455.83|449.83|455.68|449.68|33
1624823210000|2021-06-27 19:46:50|455.78|449.78|456.04|450.04|456.08|450.08|455.76|449.76|22
1624823220000|2021-06-27 19:47:00|456.02|450.02|455.8|449.8|456.02|450.02|455.78|449.78|28
1624823230000|2021-06-27 19:47:10|455.79|449.79|455.71|449.71|455.82|449.82|455.69|449.69|28
1624823240000|2021-06-27 19:47:20|455.7|449.7|455.82|449.82|455.82|449.82|455.64|449.64|20
1624823250000|2021-06-27 19:47:30|455.8|449.8|455.67|449.67|455.8|449.8|455.66|449.66|17
1624823260000|2021-06-27 19:47:40|455.62|449.62|455.19|449.19|455.62|449.62|455.17|449.17|24
1624823270000|2021-06-27 19:47:50|455.16|449.16|454.97|448.97|455.16|449.16|454.86|448.86|25
1624823280000|2021-06-27 19:48:00|454.98|448.98|455.5|449.5|455.62|449.62|454.98|448.98|33
1624823290000|2021-06-27 19:48:10|455.52|449.52|455.55|449.55|455.6|449.6|455.51|449.51|20
1624823300000|2021-06-27 19:48:20|455.53|449.53|455.56|449.56|455.62|449.62|455.52|449.52|21
1624823310000|2021-06-27 19:48:30|455.57|449.57|455.57|449.57|455.62|449.62|455.56|449.56|11
1624823320000|2021-06-27 19:48:40|455.58|449.58|455.4|449.4|455.61|449.61|455.38|449.38|24
1624823330000|2021-06-27 19:48:50|455.42|449.42|455.53|449.53|455.53|449.53|455.42|449.42|20
1624823340000|2021-06-27 19:49:00|455.54|449.54|455.23|449.23|455.54|449.54|455.21|449.21|22
1624823350000|2021-06-27 19:49:10|455.22|449.22|455.16|449.16|455.22|449.22|455.09|449.09|17
1624823360000|2021-06-27 19:49:20|455.15|449.15|455.17|449.17|455.19|449.19|455.15|449.15|16
1624823370000|2021-06-27 19:49:30|455.18|449.18|455.1|449.1|455.18|449.18|454.9|448.9|26
1624823380000|2021-06-27 19:49:40|455.09|449.09|455.11|449.11|455.19|449.19|455.08|449.08|21
1624823390000|2021-06-27 19:49:50|455.12|449.12|455.37|449.37|455.39|449.39|455.12|449.12|22
1624823400000|2021-06-27 19:50:00|455.38|449.38|455.25|449.25|455.38|449.38|455.22|449.22|20
1624823410000|2021-06-27 19:50:10|455.26|449.26|455.53|449.53|455.53|449.53|455.26|449.26|20
1624823420000|2021-06-27 19:50:20|455.54|449.54|455.55|449.55|455.57|449.57|455.54|449.54|10
1624823430000|2021-06-27 19:50:30|455.56|449.56|455.54|449.54|455.81|449.81|455.54|449.54|22
1624823440000|2021-06-27 19:50:40|455.53|449.53|455.51|449.51|455.56|449.56|455.5|449.5|18
1624823450000|2021-06-27 19:50:50|455.52|449.52|455.65|449.65|455.65|449.65|455.51|449.51|14
1624823460000|2021-06-27 19:51:00|455.66|449.66|455.95|449.95|455.96|449.96|455.66|449.66|22
1624823470000|2021-06-27 19:51:10|455.93|449.93|455.7|449.7|455.95|449.95|455.65|449.65|21
1624823480000|2021-06-27 19:51:20|455.71|449.71|455.85|449.85|455.93|449.93|455.71|449.71|22
1624823490000|2021-06-27 19:51:30|455.87|449.87|456.1|450.1|456.13|450.13|455.87|449.87|23
1624823500000|2021-06-27 19:51:40|456.11|450.11|455.85|449.85|456.11|450.11|455.8|449.8|22
1624823510000|2021-06-27 19:51:50|455.83|449.83|455.84|449.84|455.85|449.85|455.79|449.79|18
1624823520000|2021-06-27 19:52:00|455.82|449.82|455.73|449.73|455.82|449.82|455.65|449.65|21
1624823530000|2021-06-27 19:52:10|455.72|449.72|455.47|449.47|455.72|449.72|455.47|449.47|23
1624823540000|2021-06-27 19:52:20|455.43|449.43|455.38|449.38|455.43|449.43|455.35|449.35|18
1624823550000|2021-06-27 19:52:30|455.39|449.39|455.41|449.41|455.42|449.42|455.39|449.39|9
1624823560000|2021-06-27 19:52:40|455.42|449.42|455.39|449.39|455.47|449.47|455.37|449.37|15
1624823570000|2021-06-27 19:52:50|455.38|449.38|455.4|449.4|455.41|449.41|455.38|449.38|13
1624823580000|2021-06-27 19:53:00|455.41|449.41|455.1|449.1|455.51|449.51|455.09|449.09|21
1624823590000|2021-06-27 19:53:10|455.12|449.12|455.04|449.04|455.16|449.16|454.99|448.99|25
1624823600000|2021-06-27 19:53:20|455.03|449.03|455.03|449.03|455.04|449.04|455.02|449.02|15
1624823610000|2021-06-27 19:53:30|455.02|449.02|455.17|449.17|455.17|449.17|455.02|449.02|10
1624823620000|2021-06-27 19:53:40|455.24|449.24|455.23|449.23|455.25|449.25|455.22|449.22|13
1624823630000|2021-06-27 19:53:50|455.29|449.29|455.28|449.28|455.3|449.3|455.25|449.25|16
1624823640000|2021-06-27 19:54:00|455.29|449.29|455.4|449.4|455.41|449.41|455.28|449.28|17
1624823650000|2021-06-27 19:54:10|455.41|449.41|455.63|449.63|455.63|449.63|455.39|449.39|14
1624823660000|2021-06-27 19:54:20|455.64|449.64|455.66|449.66|455.72|449.72|455.62|449.62|19
1624823670000|2021-06-27 19:54:30|455.67|449.67|455.89|449.89|456|450|455.67|449.67|26
1624823680000|2021-06-27 19:54:40|455.88|449.88|455.79|449.79|455.89|449.89|455.78|449.78|17
1624823690000|2021-06-27 19:54:50|455.78|449.78|455.72|449.72|455.78|449.78|455.62|449.62|10
1624823700000|2021-06-27 19:55:00|455.74|449.74|455.55|449.55|455.76|449.76|455.52|449.52|25
1624823710000|2021-06-27 19:55:10|455.54|449.54|455.27|449.27|455.54|449.54|455.27|449.27|17
1624823720000|2021-06-27 19:55:20|455.23|449.23|455.2|449.2|455.24|449.24|455.19|449.19|12
1624823730000|2021-06-27 19:55:30|455.19|449.19|455.2|449.2|455.2|449.2|455.17|449.17|14
1624823740000|2021-06-27 19:55:40|455.19|449.19|455.21|449.21|455.21|449.21|455.17|449.17|11
1624823750000|2021-06-27 19:55:50|455.2|449.2|455.21|449.21|455.21|449.21|455.2|449.2|8
1624823760000|2021-06-27 19:56:00|455.22|449.22|455.7|449.7|455.71|449.71|455.22|449.22|17
1624823770000|2021-06-27 19:56:10|455.69|449.69|455.56|449.56|455.69|449.69|455.55|449.55|13
1624823780000|2021-06-27 19:56:20|455.52|449.52|455.42|449.42|455.53|449.53|455.39|449.39|13
1624823790000|2021-06-27 19:56:30|455.43|449.43|455.44|449.44|455.45|449.45|455.4|449.4|10
1624823800000|2021-06-27 19:56:40|455.45|449.45|455.41|449.41|455.45|449.45|455.41|449.41|9
1624823810000|2021-06-27 19:56:50|455.42|449.42|455.38|449.38|455.43|449.43|455.38|449.38|7
1624823820000|2021-06-27 19:57:00|455.36|449.36|455.29|449.29|455.36|449.36|455.28|449.28|9
1624823830000|2021-06-27 19:57:10|455.3|449.3|455.49|449.49|455.49|449.49|455.29|449.29|10
1624823840000|2021-06-27 19:57:20|455.48|449.48|455.38|449.38|455.51|449.51|455.36|449.36|12
1624823850000|2021-06-27 19:57:30|455.37|449.37|455.18|449.18|455.37|449.37|455.18|449.18|18
1624823860000|2021-06-27 19:57:40|455.17|449.17|455.15|449.15|455.19|449.19|455.15|449.15|8
1624823870000|2021-06-27 19:57:50|455.16|449.16|455.13|449.13|455.18|449.18|455.11|449.11|18
1624823880000|2021-06-27 19:58:00|455.14|449.14|455.02|449.02|455.15|449.15|455.02|449.02|13
1624823890000|2021-06-27 19:58:10|455.03|449.03|455|449|455.03|449.03|455|449|7
1624823900000|2021-06-27 19:58:20|455.01|449.01|455.21|449.21|455.26|449.26|455|449|13
1624823910000|2021-06-27 19:58:30|455.22|449.22|455.19|449.19|455.22|449.22|455.14|449.14|15
1624823920000|2021-06-27 19:58:40|455.18|449.18|455.23|449.23|455.23|449.23|455.17|449.17|15
1624823930000|2021-06-27 19:58:50|455.18|449.18|455.1|449.1|455.2|449.2|455.08|449.08|13
1624823940000|2021-06-27 19:59:00|455.08|449.08|455.04|449.04|455.11|449.11|455.04|449.04|10
1624823950000|2021-06-27 19:59:10|455.01|449.01|454.96|448.96|455.01|449.01|454.9|448.9|16
1624823960000|2021-06-27 19:59:20|454.95|448.95|454.88|448.88|455.01|449.01|454.88|448.88|15
1624823970000|2021-06-27 19:59:30|454.92|448.92|454.94|448.94|455.02|449.02|454.89|448.89|23
1624823980000|2021-06-27 19:59:40|454.93|448.93|454.73|448.73|454.93|448.93|454.67|448.67|25
1624823990000|2021-06-27 19:59:50|454.74|448.74|454.66|448.66|454.76|448.76|454.66|448.66|16
1624824000000|2021-06-27 20:00:00|454.64|448.64|454.33|448.33|454.64|448.64|454.3|448.3|25
1624824010000|2021-06-27 20:00:10|454.35|448.35|454.89|448.89|454.9|448.9|454.35|448.35|21
1624824020000|2021-06-27 20:00:20|454.88|448.88|454.91|448.91|454.94|448.94|454.88|448.88|12
1624824030000|2021-06-27 20:00:30|454.92|448.92|454.88|448.88|454.93|448.93|454.88|448.88|11
1624824040000|2021-06-27 20:00:40|454.85|448.85|454.67|448.67|454.86|448.86|454.66|448.66|19
1624824050000|2021-06-27 20:00:50|454.68|448.68|454.54|448.54|454.72|448.72|454.53|448.53|18
1624824060000|2021-06-27 20:01:00|454.53|448.53|454.21|448.21|454.55|448.55|454.19|448.19|30
1624824070000|2021-06-27 20:01:10|454.22|448.22|453.89|447.89|454.22|448.22|453.89|447.89|21
1624824080000|2021-06-27 20:01:20|453.9|447.9|453.62|447.62|453.9|447.9|453.55|447.55|24
1624824090000|2021-06-27 20:01:30|453.63|447.63|453.6|447.6|453.67|447.67|453.58|447.58|18
1624824100000|2021-06-27 20:01:40|453.61|447.61|453.54|447.54|453.61|447.61|453.53|447.53|16
1624824110000|2021-06-27 20:01:50|453.53|447.53|453.53|447.53|453.54|447.54|453.52|447.52|11
1624824120000|2021-06-27 20:02:00|453.52|447.52|453.75|447.75|453.76|447.76|453.52|447.52|13
1624824130000|2021-06-27 20:02:10|453.74|447.74|453.72|447.72|453.78|447.78|453.72|447.72|19
1624824140000|2021-06-27 20:02:20|453.71|447.71|453.35|447.35|453.71|447.71|453.34|447.34|23
1624824150000|2021-06-27 20:02:30|453.34|447.34|453.32|447.32|453.48|447.48|453.31|447.31|21
1624824160000|2021-06-27 20:02:40|453.34|447.34|453.4|447.4|453.4|447.4|453.32|447.32|13
1624824170000|2021-06-27 20:02:50|453.39|447.39|453.57|447.57|453.58|447.58|453.39|447.39|21
1624824180000|2021-06-27 20:03:00|453.56|447.56|453.43|447.43|453.57|447.57|453.43|447.43|13
1624824190000|2021-06-27 20:03:10|453.39|447.39|453.21|447.21|453.39|447.39|453.17|447.17|18
1624824200000|2021-06-27 20:03:20|453.2|447.2|453.32|447.32|453.33|447.33|453.18|447.18|15
1624824210000|2021-06-27 20:03:30|453.33|447.33|453.3|447.3|453.33|447.33|453.3|447.3|6
1624824220000|2021-06-27 20:03:40|453.28|447.28|453.25|447.25|453.28|447.28|453.23|447.23|8
1624824230000|2021-06-27 20:03:50|453.24|447.24|453.14|447.14|453.25|447.25|453.04|447.04|20
1624824240000|2021-06-27 20:04:00|453.15|447.15|453.31|447.31|453.31|447.31|453.15|447.15|18
1624824250000|2021-06-27 20:04:10|453.28|447.28|453.13|447.13|453.33|447.33|453.13|447.13|17
1624824260000|2021-06-27 20:04:20|453.07|447.07|453.12|447.12|453.13|447.13|453.05|447.05|8
1624824270000|2021-06-27 20:04:30|453.11|447.11|453.06|447.06|453.11|447.11|453.06|447.06|4
1624824280000|2021-06-27 20:04:40|453.07|447.07|452.97|446.97|453.11|447.11|452.97|446.97|11
1624824290000|2021-06-27 20:04:50|452.95|446.95|453.05|447.05|453.05|447.05|452.92|446.92|16
1624824300000|2021-06-27 20:05:00|453.07|447.07|453.32|447.32|453.34|447.34|453.04|447.04|24
1624824310000|2021-06-27 20:05:10|453.31|447.31|452.97|446.97|453.31|447.31|452.96|446.96|29
1624824320000|2021-06-27 20:05:20|452.95|446.95|453.02|447.02|453.05|447.05|452.95|446.95|12
1624824330000|2021-06-27 20:05:30|453.04|447.04|453.11|447.11|453.12|447.12|453.01|447.01|19
1624824340000|2021-06-27 20:05:40|453.1|447.1|453.1|447.1|453.1|447.1|453.1|447.1|1
1624824350000|2021-06-27 20:05:50|453.09|447.09|452.96|446.96|453.1|447.1|452.94|446.94|18
1624824360000|2021-06-27 20:06:00|452.97|446.97|452.99|446.99|452.99|446.99|452.96|446.96|17
1624824370000|2021-06-27 20:06:10|453.02|447.02|453.09|447.09|453.14|447.14|453.02|447.02|19
1624824380000|2021-06-27 20:06:20|453.1|447.1|453.02|447.02|453.1|447.1|453.01|447.01|10
1624824390000|2021-06-27 20:06:30|453.01|447.01|452.95|446.95|453.01|447.01|452.91|446.91|17
1624824400000|2021-06-27 20:06:40|452.94|446.94|452.9|446.9|453.02|447.02|452.9|446.9|20
1624824410000|2021-06-27 20:06:50|452.91|446.91|452.88|446.88|452.94|446.94|452.87|446.87|22
1624824420000|2021-06-27 20:07:00|452.89|446.89|452.61|446.61|452.9|446.9|452.58|446.58|20
1624824430000|2021-06-27 20:07:10|452.59|446.59|452.43|446.43|452.61|446.61|452.43|446.43|22
1624824440000|2021-06-27 20:07:20|452.44|446.44|452.52|446.52|452.54|446.54|452.39|446.39|26
1624824450000|2021-06-27 20:07:30|452.51|446.51|452.26|446.26|452.51|446.51|452.25|446.25|26
1624824460000|2021-06-27 20:07:40|452.25|446.25|451.84|445.84|452.25|446.25|451.84|445.84|20
1624824470000|2021-06-27 20:07:50|451.83|445.83|451.67|445.67|451.83|445.83|451.56|445.56|19
1624824480000|2021-06-27 20:08:00|451.64|445.64|451.85|445.85|451.85|445.85|451.61|445.61|14
1624824490000|2021-06-27 20:08:10|451.84|445.84|451.91|445.91|451.91|445.91|451.82|445.82|17
1624824500000|2021-06-27 20:08:20|451.92|445.92|452.05|446.05|452.06|446.06|451.91|445.91|17
1624824510000|2021-06-27 20:08:30|452.06|446.06|452.14|446.14|452.14|446.14|452.06|446.06|9
1624824520000|2021-06-27 20:08:40|452.15|446.15|452.39|446.39|452.39|446.39|452.15|446.15|19
1624824530000|2021-06-27 20:08:50|452.38|446.38|452.89|446.89|452.97|446.97|452.32|446.32|17
1624824540000|2021-06-27 20:09:00|452.88|446.88|452.85|446.85|452.91|446.91|452.85|446.85|10
1624824550000|2021-06-27 20:09:10|452.84|446.84|452.94|446.94|452.97|446.97|452.84|446.84|19
1624824560000|2021-06-27 20:09:20|452.96|446.96|453.04|447.04|453.04|447.04|452.92|446.92|10
1624824570000|2021-06-27 20:09:30|453.05|447.05|453.11|447.11|453.11|447.11|453.05|447.05|10
1624824580000|2021-06-27 20:09:40|453.1|447.1|453.26|447.26|453.26|447.26|453.1|447.1|10
1624824590000|2021-06-27 20:09:50|453.27|447.27|453.51|447.51|453.51|447.51|453.27|447.27|18
1624824600000|2021-06-27 20:10:00|453.52|447.52|453.51|447.51|453.54|447.54|453.47|447.47|16
1624824610000|2021-06-27 20:10:10|453.49|447.49|453.54|447.54|453.54|447.54|453.49|447.49|10
1624824620000|2021-06-27 20:10:20|453.53|447.53|453.32|447.32|453.53|447.53|453.31|447.31|19
1624824630000|2021-06-27 20:10:30|453.33|447.33|453.36|447.36|453.39|447.39|453.33|447.33|15
1624824640000|2021-06-27 20:10:40|453.35|447.35|452.81|446.81|453.36|447.36|452.81|446.81|28
1624824650000|2021-06-27 20:10:50|452.78|446.78|452.81|446.81|452.81|446.81|452.78|446.78|10
1624824660000|2021-06-27 20:11:00|452.8|446.8|452.78|446.78|452.81|446.81|452.78|446.78|6
1624824670000|2021-06-27 20:11:10|452.79|446.79|452.64|446.64|452.79|446.79|452.64|446.64|11
1624824680000|2021-06-27 20:11:20|452.65|446.65|453.2|447.2|453.2|447.2|452.64|446.64|21
1624824690000|2021-06-27 20:11:30|453.19|447.19|453.43|447.43|453.43|447.43|453.14|447.14|20
1624824700000|2021-06-27 20:11:40|453.42|447.42|453.31|447.31|453.43|447.43|453.28|447.28|11
1624824710000|2021-06-27 20:11:50|453.32|447.32|453.38|447.38|453.39|447.39|453.31|447.31|17
1624824720000|2021-06-27 20:12:00|453.39|447.39|453.43|447.43|453.43|447.43|453.37|447.37|11
1624824730000|2021-06-27 20:12:10|453.44|447.44|453.42|447.42|453.44|447.44|453.31|447.31|18
1624824740000|2021-06-27 20:12:20|453.41|447.41|453.41|447.41|453.45|447.45|453.38|447.38|12
1624824750000|2021-06-27 20:12:30|453.4|447.4|453.46|447.46|453.48|447.48|453.4|447.4|20
1624824760000|2021-06-27 20:12:40|453.45|447.45|453.45|447.45|453.45|447.45|453.44|447.44|5
1624824770000|2021-06-27 20:12:50|453.46|447.46|453.87|447.87|453.88|447.88|453.46|447.46|20
1624824780000|2021-06-27 20:13:00|453.88|447.88|453.76|447.76|453.9|447.9|453.76|447.76|22
1624824790000|2021-06-27 20:13:10|453.77|447.77|454.03|448.03|454.07|448.07|453.67|447.67|22
1624824800000|2021-06-27 20:13:20|454.04|448.04|454.2|448.2|454.26|448.26|454.03|448.03|18
1624824810000|2021-06-27 20:13:30|454.19|448.19|454.29|448.29|454.29|448.29|454.14|448.14|19
1624824820000|2021-06-27 20:13:40|454.27|448.27|454.28|448.28|454.3|448.3|454.27|448.27|13
1624824830000|2021-06-27 20:13:50|454.31|448.31|454.38|448.38|454.38|448.38|454.3|448.3|10
1624824840000|2021-06-27 20:14:00|454.37|448.37|454.1|448.1|454.37|448.37|454.07|448.07|22
1624824850000|2021-06-27 20:14:10|454.11|448.11|454.26|448.26|454.26|448.26|454.11|448.11|18
1624824860000|2021-06-27 20:14:20|454.25|448.25|454.27|448.27|454.27|448.27|454.25|448.25|7
1624824870000|2021-06-27 20:14:30|454.26|448.26|454.43|448.43|454.43|448.43|454.2|448.2|20
1624824880000|2021-06-27 20:14:40|454.42|448.42|454.39|448.39|454.43|448.43|454.37|448.37|15
1624824890000|2021-06-27 20:14:50|454.4|448.4|454.63|448.63|454.64|448.64|454.4|448.4|12
1624824900000|2021-06-27 20:15:00|454.64|448.64|454.38|448.38|454.64|448.64|454.38|448.38|20
1624824910000|2021-06-27 20:15:10|454.34|448.34|454.19|448.19|454.34|448.34|454.17|448.17|22
1624824920000|2021-06-27 20:15:20|454.18|448.18|454.15|448.15|454.18|448.18|454.14|448.14|12
1624824930000|2021-06-27 20:15:30|454.16|448.16|454.5|448.5|454.5|448.5|454.16|448.16|28
1624824940000|2021-06-27 20:15:40|454.51|448.51|454.48|448.48|454.52|448.52|454.48|448.48|13
1624824950000|2021-06-27 20:15:50|454.49|448.49|454.49|448.49|454.51|448.51|454.49|448.49|11
1624824960000|2021-06-27 20:16:00|454.48|448.48|454.56|448.56|454.57|448.57|454.48|448.48|13
1624824970000|2021-06-27 20:16:10|454.55|448.55|454.53|448.53|454.56|448.56|454.53|448.53|5
1624824980000|2021-06-27 20:16:20|454.55|448.55|455.05|449.05|455.06|449.06|454.55|448.55|15
1624824990000|2021-06-27 20:16:30|455.08|449.08|455.12|449.12|455.18|449.18|455.08|449.08|19
1624825000000|2021-06-27 20:16:40|455.11|449.11|455.06|449.06|455.11|449.11|454.96|448.96|29
1624825010000|2021-06-27 20:16:50|455.05|449.05|455.07|449.07|455.1|449.1|455.04|449.04|12
1624825020000|2021-06-27 20:17:00|455.08|449.08|454.88|448.88|455.09|449.09|454.88|448.88|15
1624825030000|2021-06-27 20:17:10|454.83|448.83|454.59|448.59|454.83|448.83|454.55|448.55|20
1624825040000|2021-06-27 20:17:20|454.57|448.57|454.77|448.77|454.8|448.8|454.55|448.55|27
1624825050000|2021-06-27 20:17:30|454.78|448.78|454.81|448.81|454.81|448.81|454.74|448.74|17
1624825060000|2021-06-27 20:17:40|454.8|448.8|454.78|448.78|454.8|448.8|454.75|448.75|20
1624825070000|2021-06-27 20:17:50|454.77|448.77|454.74|448.74|454.78|448.78|454.72|448.72|22
1624825080000|2021-06-27 20:18:00|454.76|448.76|454.74|448.74|454.76|448.76|454.72|448.72|14
1624825090000|2021-06-27 20:18:10|454.73|448.73|454.84|448.84|454.86|448.86|454.73|448.73|25
1624825100000|2021-06-27 20:18:20|454.82|448.82|454.86|448.86|454.92|448.92|454.82|448.82|17
1624825110000|2021-06-27 20:18:30|454.82|448.82|454.82|448.82|454.82|448.82|454.8|448.8|8
1624825120000|2021-06-27 20:18:40|454.83|448.83|454.79|448.79|454.83|448.83|454.76|448.76|16
1624825130000|2021-06-27 20:18:50|454.78|448.78|454.6|448.6|454.78|448.78|454.6|448.6|17
1624825140000|2021-06-27 20:19:00|454.59|448.59|454.02|448.02|454.59|448.59|454.02|448.02|21
1624825150000|2021-06-27 20:19:10|454.03|448.03|454.01|448.01|454.03|448.03|453.99|447.99|18
1624825160000|2021-06-27 20:19:20|454|448|454|448|454.01|448.01|453.99|447.99|9
1624825170000|2021-06-27 20:19:30|453.94|447.94|453.94|447.94|453.98|447.98|453.94|447.94|19
1624825180000|2021-06-27 20:19:40|453.95|447.95|453.96|447.96|453.98|447.98|453.94|447.94|12
1624825190000|2021-06-27 20:19:50|453.98|447.98|453.98|447.98|453.98|447.98|453.96|447.96|13
1624825200000|2021-06-27 20:20:00|453.97|447.97|454.11|448.11|454.12|448.12|453.97|447.97|13
1624825210000|2021-06-27 20:20:10|454.13|448.13|454.09|448.09|454.13|448.13|454.09|448.09|8
1624825220000|2021-06-27 20:20:20|454.1|448.1|454.07|448.07|454.1|448.1|454.07|448.07|10
1624825230000|2021-06-27 20:20:30|454.08|448.08|453.76|447.76|454.09|448.09|453.76|447.76|23
1624825240000|2021-06-27 20:20:40|453.75|447.75|453.72|447.72|453.75|447.75|453.7|447.7|10
1624825250000|2021-06-27 20:20:50|453.73|447.73|453.63|447.63|453.73|447.73|453.63|447.63|21
1624825260000|2021-06-27 20:21:00|453.64|447.64|453.72|447.72|453.74|447.74|453.64|447.64|18
1624825270000|2021-06-27 20:21:10|453.71|447.71|453.82|447.82|453.82|447.82|453.7|447.7|15
1624825280000|2021-06-27 20:21:20|453.83|447.83|453.97|447.97|453.98|447.98|453.83|447.83|9
1624825290000|2021-06-27 20:21:30|454.02|448.02|454.05|448.05|454.06|448.06|454.01|448.01|6
1624825300000|2021-06-27 20:21:40|454.09|448.09|454.24|448.24|454.25|448.25|454.09|448.09|14
1624825310000|2021-06-27 20:21:50|454.26|448.26|454.13|448.13|454.28|448.28|454.13|448.13|13
1624825320000|2021-06-27 20:22:00|454.12|448.12|454.03|448.03|454.14|448.14|454.03|448.03|11
1624825330000|2021-06-27 20:22:10|454.02|448.02|454.1|448.1|454.1|448.1|454.02|448.02|16
1624825340000|2021-06-27 20:22:20|454.09|448.09|454.06|448.06|454.1|448.1|454.06|448.06|15
1624825350000|2021-06-27 20:22:30|454.05|448.05|453.86|447.86|454.08|448.08|453.86|447.86|16
1624825360000|2021-06-27 20:22:40|453.85|447.85|453.85|447.85|453.87|447.87|453.85|447.85|11
1624825370000|2021-06-27 20:22:50|453.86|447.86|453.73|447.73|453.86|447.86|453.73|447.73|9
1624825380000|2021-06-27 20:23:00|453.74|447.74|453.85|447.85|453.85|447.85|453.68|447.68|14
1624825390000|2021-06-27 20:23:10|453.84|447.84|453.98|447.98|453.98|447.98|453.83|447.83|17
1624825400000|2021-06-27 20:23:20|454.05|448.05|454.1|448.1|454.1|448.1|454.05|448.05|12
1624825410000|2021-06-27 20:23:30|454.11|448.11|454.07|448.07|454.15|448.15|454.03|448.03|16
1624825420000|2021-06-27 20:23:40|454.08|448.08|454.15|448.15|454.17|448.17|454.06|448.06|21
1624825430000|2021-06-27 20:23:50|454.13|448.13|454.17|448.17|454.17|448.17|454.13|448.13|13
1624825440000|2021-06-27 20:24:00|454.16|448.16|454.06|448.06|454.17|448.17|454.04|448.04|13
1624825450000|2021-06-27 20:24:10|454.07|448.07|453.94|447.94|454.08|448.08|453.94|447.94|23
1624825460000|2021-06-27 20:24:20|453.95|447.95|453.89|447.89|453.96|447.96|453.89|447.89|16
1624825470000|2021-06-27 20:24:30|453.9|447.9|454.06|448.06|454.07|448.07|453.9|447.9|24
1624825480000|2021-06-27 20:24:40|454.08|448.08|454.07|448.07|454.09|448.09|454.04|448.04|14
1624825490000|2021-06-27 20:24:50|454.06|448.06|454.08|448.08|454.1|448.1|454.05|448.05|18
1624825500000|2021-06-27 20:25:00|454.04|448.04|453.82|447.82|454.04|448.04|453.79|447.79|20
1624825510000|2021-06-27 20:25:10|453.79|447.79|453.81|447.81|453.83|447.83|453.79|447.79|15
1624825520000|2021-06-27 20:25:20|453.8|447.8|453.81|447.81|453.83|447.83|453.78|447.78|14
1624825530000|2021-06-27 20:25:30|453.79|447.79|453.77|447.77|453.81|447.81|453.76|447.76|8
1624825540000|2021-06-27 20:25:40|453.79|447.79|453.79|447.79|453.82|447.82|453.79|447.79|7
1624825550000|2021-06-27 20:25:50|453.75|447.75|453.72|447.72|453.78|447.78|453.72|447.72|11
1624825560000|2021-06-27 20:26:00|453.73|447.73|453.54|447.54|453.77|447.77|453.54|447.54|24
1624825570000|2021-06-27 20:26:10|453.53|447.53|453.71|447.71|453.71|447.71|453.53|447.53|18
1624825580000|2021-06-27 20:26:20|453.7|447.7|453.72|447.72|453.72|447.72|453.7|447.7|5
1624825590000|2021-06-27 20:26:30|453.73|447.73|453.85|447.85|453.85|447.85|453.72|447.72|10
1624825600000|2021-06-27 20:26:40|453.88|447.88|454.26|448.26|454.27|448.27|453.88|447.88|17
1624825610000|2021-06-27 20:26:50|454.27|448.27|454.32|448.32|454.32|448.32|454.26|448.26|9
1624825620000|2021-06-27 20:27:00|454.31|448.31|454.38|448.38|454.38|448.38|454.31|448.31|8
1624825630000|2021-06-27 20:27:10|454.45|448.45|454.62|448.62|454.63|448.63|454.45|448.45|17
1624825640000|2021-06-27 20:27:20|454.63|448.63|454.67|448.67|454.68|448.68|454.62|448.62|9
1624825650000|2021-06-27 20:27:30|454.68|448.68|454.66|448.66|454.68|448.68|454.66|448.66|6
1624825660000|2021-06-27 20:27:40|454.67|448.67|454.68|448.68|454.68|448.68|454.66|448.66|4
1624825670000|2021-06-27 20:27:50|454.71|448.71|454.79|448.79|454.8|448.8|454.71|448.71|10
1624825680000|2021-06-27 20:28:00|454.8|448.8|454.76|448.76|454.8|448.8|454.76|448.76|3
1624825690000|2021-06-27 20:28:10|454.77|448.77|454.79|448.79|454.79|448.79|454.77|448.77|2
1624825700000|2021-06-27 20:28:20|454.75|448.75|454.84|448.84|454.84|448.84|454.73|448.73|8
1624825710000|2021-06-27 20:28:30|454.75|448.75|454.69|448.69|454.75|448.75|454.68|448.68|5
1624825720000|2021-06-27 20:28:40|454.7|448.7|454.92|448.92|454.92|448.92|454.7|448.7|14
1624825730000|2021-06-27 20:28:50|454.93|448.93|454.9|448.9|454.93|448.93|454.88|448.88|10
1624825740000|2021-06-27 20:29:00|454.91|448.91|454.94|448.94|454.95|448.95|454.91|448.91|5
1624825750000|2021-06-27 20:29:10|454.91|448.91|454.95|448.95|454.95|448.95|454.81|448.81|16
1624825760000|2021-06-27 20:29:20|454.94|448.94|454.92|448.92|454.95|448.95|454.92|448.92|7
1624825770000|2021-06-27 20:29:30|454.93|448.93|454.93|448.93|454.94|448.94|454.92|448.92|7
1624825780000|2021-06-27 20:29:40|454.94|448.94|454.94|448.94|454.94|448.94|454.93|448.93|3
1624825790000|2021-06-27 20:29:50|454.93|448.93|454.93|448.93|454.94|448.94|454.91|448.91|5
1624825800000|2021-06-27 20:30:00|454.89|448.89|454.59|448.59|454.89|448.89|454.58|448.58|24
1624825810000|2021-06-27 20:30:10|454.6|448.6|454.59|448.59|454.64|448.64|454.53|448.53|19
1624825820000|2021-06-27 20:30:20|454.64|448.64|454.56|448.56|454.67|448.67|454.5|448.5|19
1624825830000|2021-06-27 20:30:30|454.53|448.53|454.44|448.44|454.55|448.55|454.44|448.44|13
1624825840000|2021-06-27 20:30:40|454.45|448.45|454.36|448.36|454.45|448.45|454.36|448.36|14
1624825850000|2021-06-27 20:30:50|454.37|448.37|454.42|448.42|454.43|448.43|454.32|448.32|18
1624825860000|2021-06-27 20:31:00|454.43|448.43|454.47|448.47|454.7|448.7|454.43|448.43|24
1624825870000|2021-06-27 20:31:10|454.49|448.49|454.53|448.53|454.53|448.53|454.49|448.49|9
1624825880000|2021-06-27 20:31:20|454.54|448.54|454.88|448.88|454.89|448.89|454.54|448.54|21
1624825890000|2021-06-27 20:31:30|454.9|448.9|455.12|449.12|455.14|449.14|454.9|448.9|20
1624825900000|2021-06-27 20:31:40|455.11|449.11|455.18|449.18|455.18|449.18|455.07|449.07|10
1624825910000|2021-06-27 20:31:50|455.17|449.17|455.03|449.03|455.17|449.17|455|449|15
1624825920000|2021-06-27 20:32:00|454.94|448.94|454.81|448.81|455|449|454.81|448.81|23
1624825930000|2021-06-27 20:32:10|454.79|448.79|454.75|448.75|454.8|448.8|454.73|448.73|17
1624825940000|2021-06-27 20:32:20|454.72|448.72|454.65|448.65|454.73|448.73|454.6|448.6|25
1624825950000|2021-06-27 20:32:30|454.67|448.67|454.56|448.56|454.68|448.68|454.56|448.56|16
1624825960000|2021-06-27 20:32:40|454.55|448.55|454.7|448.7|454.7|448.7|454.49|448.49|14
1624825970000|2021-06-27 20:32:50|454.71|448.71|454.7|448.7|454.86|448.86|454.68|448.68|22
1624825980000|2021-06-27 20:33:00|454.66|448.66|454.58|448.58|454.68|448.68|454.58|448.58|23
1624825990000|2021-06-27 20:33:10|454.57|448.57|454.55|448.55|454.57|448.57|454.52|448.52|19
1624826000000|2021-06-27 20:33:20|454.53|448.53|454.67|448.67|454.67|448.67|454.49|448.49|21
1624826010000|2021-06-27 20:33:30|454.7|448.7|454.89|448.89|454.89|448.89|454.7|448.7|9
1624826020000|2021-06-27 20:33:40|454.9|448.9|454.79|448.79|454.93|448.93|454.77|448.77|18
1624826030000|2021-06-27 20:33:50|454.78|448.78|454.71|448.71|454.78|448.78|454.67|448.67|16
1624826040000|2021-06-27 20:34:00|454.72|448.72|454.56|448.56|454.72|448.72|454.46|448.46|22
1624826050000|2021-06-27 20:34:10|454.48|448.48|454.48|448.48|454.5|448.5|454.46|448.46|11
1624826060000|2021-06-27 20:34:20|454.46|448.46|454.49|448.49|454.49|448.49|454.46|448.46|14
1624826070000|2021-06-27 20:34:30|454.47|448.47|454.44|448.44|454.48|448.48|454.37|448.37|19
1624826080000|2021-06-27 20:34:40|454.43|448.43|454.61|448.61|454.61|448.61|454.42|448.42|20
1624826090000|2021-06-27 20:34:50|454.62|448.62|454.59|448.59|454.62|448.62|454.57|448.57|14
1624826100000|2021-06-27 20:35:00|454.6|448.6|454.84|448.84|454.84|448.84|454.6|448.6|19
1624826110000|2021-06-27 20:35:10|454.83|448.83|454.78|448.78|454.84|448.84|454.76|448.76|16
1624826120000|2021-06-27 20:35:20|454.77|448.77|454.74|448.74|454.8|448.8|454.71|448.71|18
1624826130000|2021-06-27 20:35:30|454.75|448.75|454.75|448.75|454.8|448.8|454.75|448.75|14
1624826140000|2021-06-27 20:35:40|454.74|448.74|454.56|448.56|454.77|448.77|454.55|448.55|17
1624826150000|2021-06-27 20:35:50|454.49|448.49|454.55|448.55|454.55|448.55|454.48|448.48|4
1624826160000|2021-06-27 20:36:00|454.54|448.54|454.25|448.25|454.54|448.54|454.25|448.25|15
1624826170000|2021-06-27 20:36:10|454.26|448.26|454.27|448.27|454.27|448.27|454.23|448.23|7
1624826180000|2021-06-27 20:36:20|454.26|448.26|454.3|448.3|454.32|448.32|454.25|448.25|12
1624826190000|2021-06-27 20:36:30|454.31|448.31|454.34|448.34|454.41|448.41|454.31|448.31|12
1624826200000|2021-06-27 20:36:40|454.33|448.33|454.64|448.64|454.64|448.64|454.33|448.33|13
1624826210000|2021-06-27 20:36:50|454.63|448.63|454.55|448.55|454.63|448.63|454.52|448.52|11
1624826220000|2021-06-27 20:37:00|454.54|448.54|454.5|448.5|454.54|448.54|454.39|448.39|14
1624826230000|2021-06-27 20:37:10|454.49|448.49|454.55|448.55|454.55|448.55|454.49|448.49|20
1624826240000|2021-06-27 20:37:20|454.63|448.63|454.77|448.77|454.81|448.81|454.63|448.63|17
1624826250000|2021-06-27 20:37:30|454.78|448.78|454.82|448.82|454.9|448.9|454.77|448.77|15
1624826260000|2021-06-27 20:37:40|454.83|448.83|455.04|449.04|455.04|449.04|454.83|448.83|13
1624826270000|2021-06-27 20:37:50|455.05|449.05|454.86|448.86|455.06|449.06|454.86|448.86|15
1624826280000|2021-06-27 20:38:00|454.87|448.87|454.88|448.88|454.88|448.88|454.86|448.86|6
1624826290000|2021-06-27 20:38:10|454.87|448.87|454.83|448.83|454.88|448.88|454.82|448.82|8
1624826300000|2021-06-27 20:38:20|454.81|448.81|454.64|448.64|454.81|448.81|454.61|448.61|20
1624826310000|2021-06-27 20:38:30|454.63|448.63|454.66|448.66|454.66|448.66|454.63|448.63|6
1624826320000|2021-06-27 20:38:40|454.65|448.65|454.72|448.72|454.73|448.73|454.65|448.65|12
1624826330000|2021-06-27 20:38:50|454.71|448.71|454.72|448.72|454.72|448.72|454.71|448.71|6
1624826340000|2021-06-27 20:39:00|454.74|448.74|454.82|448.82|454.95|448.95|454.74|448.74|16
1624826350000|2021-06-27 20:39:10|454.81|448.81|454.61|448.61|454.84|448.84|454.59|448.59|14
1624826360000|2021-06-27 20:39:20|454.62|448.62|454.43|448.43|454.62|448.62|454.43|448.43|18
1624826370000|2021-06-27 20:39:30|454.45|448.45|454.45|448.45|454.47|448.47|454.45|448.45|6
1624826380000|2021-06-27 20:39:40|454.44|448.44|454.26|448.26|454.44|448.44|454.26|448.26|11
1624826390000|2021-06-27 20:39:50|454.27|448.27|454.38|448.38|454.45|448.45|454.27|448.27|14
1624826400000|2021-06-27 20:40:00|454.4|448.4|454.18|448.18|454.4|448.4|454.18|448.18|13
1624826410000|2021-06-27 20:40:10|454.16|448.16|454.17|448.17|454.19|448.19|454.13|448.13|8
1624826420000|2021-06-27 20:40:20|454.22|448.22|454.56|448.56|454.57|448.57|454.22|448.22|9
1624826430000|2021-06-27 20:40:30|454.57|448.57|454.59|448.59|454.61|448.61|454.55|448.55|11
1624826440000|2021-06-27 20:40:40|454.58|448.58|454.31|448.31|454.63|448.63|454.31|448.31|23
1624826450000|2021-06-27 20:40:50|454.32|448.32|454.25|448.25|454.32|448.32|454.19|448.19|23
1624826460000|2021-06-27 20:41:00|454.22|448.22|454.29|448.29|454.31|448.31|454.19|448.19|21
1624826470000|2021-06-27 20:41:10|454.25|448.25|454.3|448.3|454.31|448.31|454.21|448.21|15
1624826480000|2021-06-27 20:41:20|454.29|448.29|454.32|448.32|454.32|448.32|454.21|448.21|15
1624826490000|2021-06-27 20:41:30|454.31|448.31|454.25|448.25|454.31|448.31|454.16|448.16|15
1624826500000|2021-06-27 20:41:40|454.26|448.26|454.1|448.1|454.26|448.26|454.1|448.1|14
1624826510000|2021-06-27 20:41:50|454.11|448.11|454.01|448.01|454.16|448.16|454.01|448.01|19
1624826520000|2021-06-27 20:42:00|453.98|447.98|454.06|448.06|454.11|448.11|453.98|447.98|16
1624826530000|2021-06-27 20:42:10|454.05|448.05|454.03|448.03|454.05|448.05|454|448|16
1624826540000|2021-06-27 20:42:20|454.06|448.06|454.03|448.03|454.1|448.1|454.03|448.03|16
1624826550000|2021-06-27 20:42:30|454.04|448.04|454.1|448.1|454.1|448.1|454.04|448.04|16
1624826560000|2021-06-27 20:42:40|454.11|448.11|454.11|448.11|454.12|448.12|454.09|448.09|10
1624826570000|2021-06-27 20:42:50|454.14|448.14|454.08|448.08|454.14|448.14|454.08|448.08|11
1624826580000|2021-06-27 20:43:00|454.09|448.09|454.22|448.22|454.25|448.25|454.09|448.09|17
1624826590000|2021-06-27 20:43:10|454.23|448.23|454.16|448.16|454.23|448.23|454.16|448.16|18
1624826600000|2021-06-27 20:43:20|454.17|448.17|454.12|448.12|454.19|448.19|454.11|448.11|21
1624826610000|2021-06-27 20:43:30|454.11|448.11|454.15|448.15|454.15|448.15|454.11|448.11|10
1624826620000|2021-06-27 20:43:40|454.16|448.16|454.12|448.12|454.19|448.19|454.12|448.12|15
1624826630000|2021-06-27 20:43:50|454.13|448.13|454.2|448.2|454.2|448.2|454.08|448.08|22
1624826640000|2021-06-27 20:44:00|454.19|448.19|454.19|448.19|454.2|448.2|454.15|448.15|8
1624826650000|2021-06-27 20:44:10|454.2|448.2|454.25|448.25|454.25|448.25|454.2|448.2|7
1624826660000|2021-06-27 20:44:20|454.24|448.24|454.22|448.22|454.24|448.24|454.22|448.22|6
1624826670000|2021-06-27 20:44:30|454.23|448.23|454.49|448.49|454.49|448.49|454.23|448.23|12
1624826680000|2021-06-27 20:44:40|454.48|448.48|454.35|448.35|454.48|448.48|454.33|448.33|19
1624826690000|2021-06-27 20:44:50|454.36|448.36|454.35|448.35|454.37|448.37|454.35|448.35|5
1624826700000|2021-06-27 20:45:00|454.37|448.37|454.45|448.45|454.48|448.48|454.37|448.37|16
1624826710000|2021-06-27 20:45:10|454.46|448.46|454.78|448.78|454.84|448.84|454.41|448.41|22
1624826720000|2021-06-27 20:45:20|454.77|448.77|454.94|448.94|454.94|448.94|454.76|448.76|18
1624826730000|2021-06-27 20:45:30|454.91|448.91|454.93|448.93|454.98|448.98|454.9|448.9|15
1624826740000|2021-06-27 20:45:40|454.95|448.95|454.96|448.96|454.96|448.96|454.88|448.88|22
1624826750000|2021-06-27 20:45:50|454.95|448.95|454.78|448.78|454.95|448.95|454.77|448.77|23
1624826760000|2021-06-27 20:46:00|454.79|448.79|454.73|448.73|454.81|448.81|454.73|448.73|21
1624826770000|2021-06-27 20:46:10|454.74|448.74|454.64|448.64|454.76|448.76|454.64|448.64|17
1624826780000|2021-06-27 20:46:20|454.65|448.65|453.92|447.92|454.66|448.66|453.89|447.89|27
1624826790000|2021-06-27 20:46:30|453.91|447.91|453.78|447.78|453.91|447.91|453.78|447.78|13
1624826800000|2021-06-27 20:46:40|453.79|447.79|453.78|447.78|453.79|447.79|453.77|447.77|3
1624826810000|2021-06-27 20:46:50|453.77|447.77|453.72|447.72|453.77|447.77|453.72|447.72|3
1624826820000|2021-06-27 20:47:00|453.73|447.73|454.01|448.01|454.06|448.06|453.73|447.73|20
1624826830000|2021-06-27 20:47:10|454.02|448.02|454.02|448.02|454.05|448.05|453.88|447.88|24
1624826840000|2021-06-27 20:47:20|454.04|448.04|453.92|447.92|454.04|448.04|453.89|447.89|18
1624826850000|2021-06-27 20:47:30|453.93|447.93|453.91|447.91|453.95|447.95|453.87|447.87|15
1624826860000|2021-06-27 20:47:40|453.92|447.92|453.86|447.86|453.94|447.94|453.85|447.85|19
1624826870000|2021-06-27 20:47:50|453.87|447.87|453.88|447.88|453.9|447.9|453.84|447.84|17
1624826880000|2021-06-27 20:48:00|453.87|447.87|453.94|447.94|453.95|447.95|453.85|447.85|17
1624826890000|2021-06-27 20:48:10|453.92|447.92|453.91|447.91|453.94|447.94|453.9|447.9|8
1624826900000|2021-06-27 20:48:20|453.92|447.92|453.8|447.8|453.94|447.94|453.8|447.8|17
1624826910000|2021-06-27 20:48:30|453.79|447.79|453.8|447.8|453.82|447.82|453.75|447.75|25
1624826920000|2021-06-27 20:48:40|453.82|447.82|453.88|447.88|453.88|447.88|453.82|447.82|18
1624826930000|2021-06-27 20:48:50|453.89|447.89|453.9|447.9|453.92|447.92|453.85|447.85|14
1624826940000|2021-06-27 20:49:00|453.92|447.92|453.84|447.84|453.92|447.92|453.84|447.84|14
1624826950000|2021-06-27 20:49:10|453.85|447.85|453.91|447.91|453.94|447.94|453.85|447.85|20
1624826960000|2021-06-27 20:49:20|453.92|447.92|453.93|447.93|453.93|447.93|453.87|447.87|19
1624826970000|2021-06-27 20:49:30|453.92|447.92|453.94|447.94|453.94|447.94|453.91|447.91|17
1624826980000|2021-06-27 20:49:40|453.91|447.91|453.94|447.94|453.94|447.94|453.89|447.89|25
1624826990000|2021-06-27 20:49:50|453.87|447.87|453.91|447.91|453.94|447.94|453.87|447.87|17
1624827000000|2021-06-27 20:50:00|453.93|447.93|453.62|447.62|453.94|447.94|453.62|447.62|22
1624827010000|2021-06-27 20:50:10|453.63|447.63|453.46|447.46|453.64|447.64|453.44|447.44|20
1624827020000|2021-06-27 20:50:20|453.45|447.45|453.47|447.47|453.5|447.5|453.45|447.45|14
1624827030000|2021-06-27 20:50:30|453.49|447.49|453.29|447.29|453.51|447.51|453.29|447.29|21
1624827040000|2021-06-27 20:50:40|453.3|447.3|453.24|447.24|453.31|447.31|453.24|447.24|11
1624827050000|2021-06-27 20:50:50|453.26|447.26|453.27|447.27|453.31|447.31|453.23|447.23|13
1624827060000|2021-06-27 20:51:00|453.26|447.26|453.06|447.06|453.26|447.26|453.05|447.05|20
1624827070000|2021-06-27 20:51:10|453.05|447.05|453|447|453.08|447.08|452.79|446.79|25
1624827080000|2021-06-27 20:51:20|452.99|446.99|452.74|446.74|453.01|447.01|452.74|446.74|19
1624827090000|2021-06-27 20:51:30|452.75|446.75|452.94|446.94|452.97|446.97|452.75|446.75|19
1624827100000|2021-06-27 20:51:40|452.95|446.95|452.95|446.95|452.96|446.96|452.92|446.92|19
1624827110000|2021-06-27 20:51:50|452.96|446.96|452.86|446.86|452.96|446.96|452.84|446.84|15
1624827120000|2021-06-27 20:52:00|452.85|446.85|452.77|446.77|452.85|446.85|452.67|446.67|19
1624827130000|2021-06-27 20:52:10|452.78|446.78|453.08|447.08|453.08|447.08|452.78|446.78|17
1624827140000|2021-06-27 20:52:20|453.07|447.07|453.1|447.1|453.1|447.1|453.06|447.06|15
1624827150000|2021-06-27 20:52:30|453.09|447.09|453.03|447.03|453.09|447.09|453.02|447.02|15
1624827160000|2021-06-27 20:52:40|453.02|447.02|453.03|447.03|453.04|447.04|453.02|447.02|3
1624827170000|2021-06-27 20:52:50|453.04|447.04|453.07|447.07|453.07|447.07|453.04|447.04|7
1624827180000|2021-06-27 20:53:00|453.06|447.06|452.85|446.85|453.06|447.06|452.84|446.84|21
1624827190000|2021-06-27 20:53:10|452.84|446.84|453.07|447.07|453.08|447.08|452.84|446.84|17
1624827200000|2021-06-27 20:53:20|453.08|447.08|452.95|446.95|453.12|447.12|452.95|446.95|13
1624827210000|2021-06-27 20:53:30|452.96|446.96|452.85|446.85|452.96|446.96|452.83|446.83|17
1624827220000|2021-06-27 20:53:40|452.84|446.84|452.84|446.84|452.93|446.93|452.84|446.84|15
1624827230000|2021-06-27 20:53:50|452.85|446.85|452.79|446.79|452.88|446.88|452.79|446.79|16
1624827240000|2021-06-27 20:54:00|452.8|446.8|452.83|446.83|452.88|446.88|452.8|446.8|15
1624827250000|2021-06-27 20:54:10|452.86|446.86|452.86|446.86|452.87|446.87|452.85|446.85|7
1624827260000|2021-06-27 20:54:20|452.87|446.87|452.77|446.77|452.87|446.87|452.76|446.76|21
1624827270000|2021-06-27 20:54:30|452.79|446.79|452.77|446.77|452.83|446.83|452.77|446.77|11
1624827280000|2021-06-27 20:54:40|452.78|446.78|452.87|446.87|452.89|446.89|452.77|446.77|14
1624827290000|2021-06-27 20:54:50|452.88|446.88|452.86|446.86|452.89|446.89|452.86|446.86|10
1624827300000|2021-06-27 20:55:00|452.89|446.89|452.91|446.91|453.03|447.03|452.89|446.89|23
1624827310000|2021-06-27 20:55:10|452.86|446.86|452.81|446.81|452.87|446.87|452.81|446.81|15
1624827320000|2021-06-27 20:55:20|452.82|446.82|452.7|446.7|452.82|446.82|452.69|446.69|11
1624827330000|2021-06-27 20:55:30|452.69|446.69|452.51|446.51|452.69|446.69|452.5|446.5|19
1624827340000|2021-06-27 20:55:40|452.52|446.52|452.51|446.51|452.52|446.52|452.51|446.51|4
1624827350000|2021-06-27 20:55:50|452.52|446.52|452.31|446.31|452.52|446.52|452.3|446.3|11
1624827360000|2021-06-27 20:56:00|452.32|446.32|452.4|446.4|452.42|446.42|452.32|446.32|21
1624827370000|2021-06-27 20:56:10|452.39|446.39|452.28|446.28|452.39|446.39|452.25|446.25|13
1624827380000|2021-06-27 20:56:20|452.3|446.3|452.23|446.23|452.3|446.3|452.23|446.23|11
1624827390000|2021-06-27 20:56:30|452.22|446.22|452.23|446.23|452.26|446.26|452.22|446.22|10
1624827400000|2021-06-27 20:56:40|452.24|446.24|452.25|446.25|452.25|446.25|452.24|446.24|4
1624827410000|2021-06-27 20:56:50|452.24|446.24|452.24|446.24|452.26|446.26|452.22|446.22|11
1624827420000|2021-06-27 20:57:00|452.25|446.25|452.22|446.22|452.25|446.25|452.22|446.22|8
1624827430000|2021-06-27 20:57:10|452.23|446.23|452.23|446.23|452.24|446.24|452.23|446.23|3
1624827440000|2021-06-27 20:57:20|452.22|446.22|452.28|446.28|452.36|446.36|452.22|446.22|12
1624827450000|2021-06-27 20:57:30|452.27|446.27|452.15|446.15|452.27|446.27|452.13|446.13|14
1624827460000|2021-06-27 20:57:40|452.13|446.13|452.17|446.17|452.18|446.18|452.13|446.13|13
1624827470000|2021-06-27 20:57:50|452.15|446.15|452.13|446.13|452.17|446.17|452.13|446.13|4
1624827480000|2021-06-27 20:58:00|452.14|446.14|452.11|446.11|452.14|446.14|452.11|446.11|6
1624827490000|2021-06-27 20:58:10|452.1|446.1|452.12|446.12|452.13|446.13|452.1|446.1|7
1624827500000|2021-06-27 20:58:20|452.13|446.13|452.12|446.12|452.13|446.13|452.12|446.12|4
1624827510000|2021-06-27 20:58:30|452.08|446.08|452.1|446.1|452.1|446.1|452.07|446.07|6
1624827520000|2021-06-27 20:58:40|452.09|446.09|452.23|446.23|452.25|446.25|452.09|446.09|15
1624827530000|2021-06-27 20:58:50|452.2|446.2|452.16|446.16|452.2|446.2|452.15|446.15|11
1624827540000|2021-06-27 20:59:00|452.18|446.18|452.28|446.28|452.28|446.28|452.17|446.17|17
1624827550000|2021-06-27 20:59:10|452.27|446.27|452.28|446.28|452.28|446.28|452.27|446.27|8
1624827560000|2021-06-27 20:59:20|452.27|446.27|452.17|446.17|452.28|446.28|452.15|446.15|17
1624827570000|2021-06-27 20:59:30|452.16|446.16|452.13|446.13|452.17|446.17|452.12|446.12|11
1624827580000|2021-06-27 20:59:40|452.12|446.12|452.11|446.11|452.15|446.15|452.1|446.1|17
1624827590000|2021-06-27 20:59:50|452.1|446.1|452.07|446.07|452.11|446.11|452.07|446.07|15
1624827600000|2021-06-27 21:00:00|452.08|446.08|451.74|445.74|452.08|446.08|451.74|445.74|17
1624827610000|2021-06-27 21:00:10|451.75|445.75|451.73|445.73|451.79|445.79|451.65|445.65|17
1624827620000|2021-06-27 21:00:20|451.72|445.72|451.71|445.71|451.73|445.73|451.71|445.71|10
1624827630000|2021-06-27 21:00:30|451.7|445.7|451.59|445.59|451.7|445.7|451.57|445.57|9
1624827640000|2021-06-27 21:00:40|451.57|445.57|451.66|445.66|451.66|445.66|451.57|445.57|12
1624827650000|2021-06-27 21:00:50|451.67|445.67|451.78|445.78|451.79|445.79|451.62|445.62|14
1624827660000|2021-06-27 21:01:00|451.79|445.79|451.79|445.79|451.79|445.79|451.78|445.78|3
1624827670000|2021-06-27 21:01:10|451.78|445.78|452.06|446.06|452.06|446.06|451.78|445.78|14
1624827680000|2021-06-27 21:01:20|452.05|446.05|452.11|446.11|452.11|446.11|452.03|446.03|8
1624827690000|2021-06-27 21:01:30|452.13|446.13|452.15|446.15|452.15|446.15|452.1|446.1|11
1624827700000|2021-06-27 21:01:40|452.12|446.12|452.23|446.23|452.24|446.24|452.12|446.12|9
1624827710000|2021-06-27 21:01:50|452.22|446.22|452.08|446.08|452.23|446.23|452.06|446.06|16
1624827720000|2021-06-27 21:02:00|452.07|446.07|452.06|446.06|452.07|446.07|452.04|446.04|22
1624827730000|2021-06-27 21:02:10|452.05|446.05|452.03|446.03|452.06|446.06|452|446|11
1624827750000|2021-06-27 21:02:30|452.07|446.07|452.1|446.1|452.15|446.15|452.07|446.07|12
1624827760000|2021-06-27 21:02:40|452.09|446.09|452.17|446.17|452.17|446.17|452.07|446.07|9
1624827770000|2021-06-27 21:02:50|452.23|446.23|452.24|446.24|452.25|446.25|452.23|446.23|10
1624827780000|2021-06-27 21:03:00|452.25|446.25|452.5|446.5|452.51|446.51|452.24|446.24|28
1624827790000|2021-06-27 21:03:10|452.51|446.51|452.46|446.46|452.51|446.51|452.43|446.43|9
1624827800000|2021-06-27 21:03:20|452.42|446.42|452.42|446.42|452.46|446.46|452.41|446.41|7
1624827810000|2021-06-27 21:03:30|452.46|446.46|452.44|446.44|452.49|446.49|452.41|446.41|15
1624827820000|2021-06-27 21:03:40|452.45|446.45|452.44|446.44|452.45|446.45|452.44|446.44|4
1624827830000|2021-06-27 21:03:50|452.47|446.47|452.35|446.35|452.47|446.47|452.34|446.34|8
1624827850000|2021-06-27 21:04:10|452.34|446.34|452.48|446.48|452.53|446.53|452.32|446.32|13
1624827860000|2021-06-27 21:04:20|452.74|446.74|453.14|447.14|453.14|447.14|452.62|446.62|20
1624827870000|2021-06-27 21:04:30|453.19|447.19|453.1|447.1|453.19|447.19|453.06|447.06|13
1624827880000|2021-06-27 21:04:40|453.11|447.11|453.18|447.18|453.19|447.19|453.1|447.1|10
1624827890000|2021-06-27 21:04:50|453.19|447.19|453.3|447.3|453.3|447.3|453.14|447.14|11
1624827900000|2021-06-27 21:05:00|453.24|447.24|453.21|447.21|453.25|447.25|453.2|447.2|8
1624827910000|2021-06-27 21:05:10|453.22|447.22|453.34|447.34|453.35|447.35|453.22|447.22|14
1624827920000|2021-06-27 21:05:20|453.32|447.32|453.26|447.26|453.32|447.32|453.26|447.26|12
1624827930000|2021-06-27 21:05:30|453.25|447.25|453.18|447.18|453.26|447.26|453.15|447.15|21
1624827940000|2021-06-27 21:05:40|453.23|447.23|453.27|447.27|453.27|447.27|453.22|447.22|7
1624827950000|2021-06-27 21:05:50|453.26|447.26|453.35|447.35|453.35|447.35|453.26|447.26|16
1624827960000|2021-06-27 21:06:00|453.34|447.34|453.19|447.19|453.35|447.35|453.19|447.19|14
1624827970000|2021-06-27 21:06:10|453.17|447.17|453.33|447.33|453.33|447.33|453.13|447.13|10
1624827980000|2021-06-27 21:06:20|453.34|447.34|453.26|447.26|453.36|447.36|453.26|447.26|19
1624827990000|2021-06-27 21:06:30|453.27|447.27|453.22|447.22|453.28|447.28|453.2|447.2|19
1624828000000|2021-06-27 21:06:40|453.21|447.21|453.26|447.26|453.26|447.26|453.2|447.2|11
1624828010000|2021-06-27 21:06:50|453.24|447.24|453.29|447.29|453.3|447.3|453.22|447.22|15
1624828020000|2021-06-27 21:07:00|453.31|447.31|453.37|447.37|453.43|447.43|453.28|447.28|19
1624828030000|2021-06-27 21:07:10|453.36|447.36|453.4|447.4|453.4|447.4|453.36|447.36|8
1624828040000|2021-06-27 21:07:20|453.39|447.39|453.43|447.43|453.45|447.45|453.39|447.39|14
1624828050000|2021-06-27 21:07:30|453.44|447.44|453.41|447.41|453.44|447.44|453.4|447.4|11
1624828060000|2021-06-27 21:07:40|453.39|447.39|453.4|447.4|453.42|447.42|453.37|447.37|17
1624828070000|2021-06-27 21:07:50|453.41|447.41|453.39|447.39|453.41|447.41|453.39|447.39|5
1624828080000|2021-06-27 21:08:00|453.38|447.38|453.33|447.33|453.39|447.39|453.33|447.33|10
1624828090000|2021-06-27 21:08:10|453.34|447.34|453.33|447.33|453.34|447.34|453.33|447.33|4
1624828100000|2021-06-27 21:08:20|453.34|447.34|453.37|447.37|453.39|447.39|453.34|447.34|12
1624828110000|2021-06-27 21:08:30|453.36|447.36|453.37|447.37|453.4|447.4|453.36|447.36|9
1624828120000|2021-06-27 21:08:40|453.4|447.4|453.19|447.19|453.4|447.4|453.18|447.18|21
1624828130000|2021-06-27 21:08:50|453.17|447.17|453.27|447.27|453.27|447.27|453.17|447.17|14
1624828140000|2021-06-27 21:09:00|453.29|447.29|453.24|447.24|453.29|447.29|453.21|447.21|7
1624828150000|2021-06-27 21:09:10|453.23|447.23|453.24|447.24|453.25|447.25|453.23|447.23|4
1624828160000|2021-06-27 21:09:20|453.25|447.25|453.31|447.31|453.32|447.32|453.25|447.25|12
1624828170000|2021-06-27 21:09:30|453.33|447.33|453.48|447.48|453.48|447.48|453.32|447.32|18
1624828180000|2021-06-27 21:09:40|453.47|447.47|453.82|447.82|453.82|447.82|453.41|447.41|25
1624828190000|2021-06-27 21:09:50|453.83|447.83|454.41|448.41|454.41|448.41|453.82|447.82|21
1624828200000|2021-06-27 21:10:00|454.43|448.43|454.99|448.99|454.99|448.99|454.42|448.42|20
1624828210000|2021-06-27 21:10:10|454.98|448.98|455.28|449.28|455.28|449.28|454.98|448.98|15
1624828220000|2021-06-27 21:10:20|455.27|449.27|454.74|448.74|455.28|449.28|454.74|448.74|24
1624828230000|2021-06-27 21:10:30|454.76|448.76|454.59|448.59|454.77|448.77|454.59|448.59|13
1624828240000|2021-06-27 21:10:40|454.6|448.6|454.52|448.52|454.62|448.62|454.52|448.52|8
1624828250000|2021-06-27 21:10:50|454.5|448.5|454.49|448.49|454.5|448.5|454.49|448.49|4
1624828260000|2021-06-27 21:11:00|454.53|448.53|454.78|448.78|454.79|448.79|454.53|448.53|14
1624828270000|2021-06-27 21:11:10|454.77|448.77|454.66|448.66|454.78|448.78|454.66|448.66|4
1624828280000|2021-06-27 21:11:20|454.67|448.67|454.92|448.92|454.95|448.95|454.67|448.67|17
1624828290000|2021-06-27 21:11:30|454.91|448.91|454.77|448.77|454.91|448.91|454.76|448.76|7
1624828300000|2021-06-27 21:11:40|454.78|448.78|454.8|448.8|454.8|448.8|454.77|448.77|12
1624828310000|2021-06-27 21:11:50|454.77|448.77|454.78|448.78|454.79|448.79|454.77|448.77|4
1624828320000|2021-06-27 21:12:00|454.77|448.77|454.78|448.78|454.79|448.79|454.72|448.72|9
1624828330000|2021-06-27 21:12:10|454.8|448.8|454.92|448.92|454.93|448.93|454.8|448.8|12
1624828340000|2021-06-27 21:12:20|454.93|448.93|454.94|448.94|454.94|448.94|454.92|448.92|6
1624828350000|2021-06-27 21:12:30|454.96|448.96|454.99|448.99|455.06|449.06|454.94|448.94|17
1624828360000|2021-06-27 21:12:40|454.98|448.98|454.98|448.98|454.98|448.98|454.97|448.97|3
1624828370000|2021-06-27 21:12:50|454.96|448.96|455.05|449.05|455.06|449.06|454.91|448.91|12
1624828380000|2021-06-27 21:13:00|455.06|449.06|455.12|449.12|455.12|449.12|455.06|449.06|7
1624828390000|2021-06-27 21:13:10|455.09|449.09|455.11|449.11|455.19|449.19|455.09|449.09|12
1624828400000|2021-06-27 21:13:20|455.12|449.12|455.07|449.07|455.12|449.12|455.07|449.07|5
1624828410000|2021-06-27 21:13:30|455.06|449.06|455.18|449.18|455.18|449.18|455.06|449.06|9
1624828420000|2021-06-27 21:13:40|455.19|449.19|454.68|448.68|455.22|449.22|454.58|448.58|27
1624828430000|2021-06-27 21:13:50|454.73|448.73|454.72|448.72|454.75|448.75|454.72|448.72|11
1624828440000|2021-06-27 21:14:00|454.71|448.71|454.67|448.67|454.74|448.74|454.67|448.67|14
1624828450000|2021-06-27 21:14:10|454.68|448.68|454.71|448.71|454.73|448.73|454.68|448.68|4
1624828460000|2021-06-27 21:14:20|454.7|448.7|454.7|448.7|454.7|448.7|454.7|448.7|1
1624828470000|2021-06-27 21:14:30|454.75|448.75|454.83|448.83|454.84|448.84|454.71|448.71|17
1624828480000|2021-06-27 21:14:40|454.84|448.84|454.91|448.91|454.91|448.91|454.82|448.82|7
1624828490000|2021-06-27 21:14:50|454.92|448.92|454.9|448.9|454.93|448.93|454.89|448.89|7
1624828500000|2021-06-27 21:15:00|454.91|448.91|455.22|449.22|455.22|449.22|454.91|448.91|23
1624828510000|2021-06-27 21:15:10|455.21|449.21|455.23|449.23|455.23|449.23|455.21|449.21|7
1624828520000|2021-06-27 21:15:20|455.22|449.22|455.26|449.26|455.26|449.26|455.22|449.22|7
1624828530000|2021-06-27 21:15:30|455.3|449.3|455.3|449.3|455.31|449.31|455.3|449.3|3
1624828540000|2021-06-27 21:15:40|455.31|449.31|455.29|449.29|455.32|449.32|455.28|449.28|10
1624828550000|2021-06-27 21:15:50|455.28|449.28|455.28|449.28|455.29|449.29|455.27|449.27|5
1624828560000|2021-06-27 21:16:00|455.27|449.27|455.17|449.17|455.27|449.27|455.14|449.14|18
1624828570000|2021-06-27 21:16:10|455.15|449.15|455.18|449.18|455.18|449.18|455.13|449.13|8
1624828580000|2021-06-27 21:16:20|455.17|449.17|455.15|449.15|455.18|449.18|455.13|449.13|11
1624828590000|2021-06-27 21:16:30|455.14|449.14|455.14|449.14|455.15|449.15|455.14|449.14|5
1624828610000|2021-06-27 21:16:50|455.15|449.15|455.2|449.2|455.2|449.2|455.15|449.15|4
1624828620000|2021-06-27 21:17:00|455.18|449.18|455.06|449.06|455.18|449.18|455.06|449.06|5
1624828640000|2021-06-27 21:17:20|455.05|449.05|455.07|449.07|455.07|449.07|455.04|449.04|13
1624828650000|2021-06-27 21:17:30|455.04|449.04|455|449|455.04|449.04|455|449|25
1624828660000|2021-06-27 21:17:40|455.01|449.01|454.95|448.95|455.02|449.02|454.95|448.95|8
1624828670000|2021-06-27 21:17:50|454.87|448.87|454.81|448.81|454.87|448.87|454.71|448.71|16
1624828680000|2021-06-27 21:18:00|454.8|448.8|454.7|448.7|454.8|448.8|454.7|448.7|12
1624828690000|2021-06-27 21:18:10|454.71|448.71|454.73|448.73|454.73|448.73|454.7|448.7|3
1624828700000|2021-06-27 21:18:20|454.72|448.72|454.46|448.46|454.73|448.73|454.45|448.45|18
1624828710000|2021-06-27 21:18:30|454.45|448.45|454.16|448.16|454.47|448.47|454.16|448.16|20
1624828720000|2021-06-27 21:18:40|454.11|448.11|453.63|447.63|454.11|448.11|453.63|447.63|29
1624828730000|2021-06-27 21:18:50|453.64|447.64|453.41|447.41|453.64|447.64|453.41|447.41|11
1624828740000|2021-06-27 21:19:00|453.4|447.4|453.1|447.1|453.42|447.42|453.1|447.1|23
1624828750000|2021-06-27 21:19:10|453.11|447.11|453.13|447.13|453.16|447.16|453.1|447.1|19
1624828760000|2021-06-27 21:19:20|453.12|447.12|453.11|447.11|453.13|447.13|453.11|447.11|10
1624828770000|2021-06-27 21:19:30|453.1|447.1|452.85|446.85|453.1|447.1|452.82|446.82|15
1624828780000|2021-06-27 21:19:40|452.83|446.83|452.62|446.62|452.86|446.86|452.59|446.59|21
1624828790000|2021-06-27 21:19:50|452.63|446.63|452.61|446.61|452.7|446.7|452.59|446.59|21
1624828800000|2021-06-27 21:20:00|452.62|446.62|452.92|446.92|452.92|446.92|452.62|446.62|16
1624828810000|2021-06-27 21:20:10|452.91|446.91|452.6|446.6|452.94|446.94|452.59|446.59|18
1624828820000|2021-06-27 21:20:20|452.61|446.61|452.61|446.61|452.61|446.61|452.6|446.6|3
1624828830000|2021-06-27 21:20:30|452.59|446.59|452.57|446.57|452.64|446.64|452.57|446.57|15
1624828840000|2021-06-27 21:20:40|452.58|446.58|452.56|446.56|452.62|446.62|452.56|446.56|7
1624828850000|2021-06-27 21:20:50|452.57|446.57|452.54|446.54|452.58|446.58|452.54|446.54|11
1624828860000|2021-06-27 21:21:00|452.5|446.5|452.45|446.45|452.51|446.51|452.43|446.43|11
1624828870000|2021-06-27 21:21:10|452.46|446.46|452.64|446.64|452.64|446.64|452.43|446.43|8
1624828880000|2021-06-27 21:21:20|452.63|446.63|452.52|446.52|452.64|446.64|452.52|446.52|7
1624828890000|2021-06-27 21:21:30|452.58|446.58|452.49|446.49|452.58|446.58|452.48|446.48|7
1624828900000|2021-06-27 21:21:40|452.48|446.48|452.27|446.27|452.48|446.48|452.27|446.27|6
1624828910000|2021-06-27 21:21:50|452.28|446.28|452.47|446.47|452.5|446.5|452.27|446.27|21
1624828920000|2021-06-27 21:22:00|452.44|446.44|452.08|446.08|452.44|446.44|451.75|445.75|27
1624828930000|2021-06-27 21:22:10|452.21|446.21|452.15|446.15|452.23|446.23|452.15|446.15|10
1624828940000|2021-06-27 21:22:20|452.16|446.16|452.1|446.1|452.2|446.2|452.09|446.09|16
1624828950000|2021-06-27 21:22:30|452.06|446.06|451.8|445.8|452.13|446.13|451.8|445.8|23
1624828960000|2021-06-27 21:22:40|451.79|445.79|451.66|445.66|451.79|445.79|451.64|445.64|15
1624828970000|2021-06-27 21:22:50|451.65|445.65|451.61|445.61|451.65|445.65|451.61|445.61|5
1624828980000|2021-06-27 21:23:00|451.62|445.62|451.49|445.49|451.62|445.62|451.48|445.48|15
1624828990000|2021-06-27 21:23:10|451.38|445.38|451.11|445.11|451.38|445.38|451.09|445.09|22
1624829000000|2021-06-27 21:23:20|451.09|445.09|451.09|445.09|451.09|445.09|451.09|445.09|1
1624829010000|2021-06-27 21:23:30|451.11|445.11|450.98|444.98|451.11|445.11|450.97|444.97|9
1624829020000|2021-06-27 21:23:40|450.92|444.92|450.92|444.92|450.95|444.95|450.92|444.92|7
1624829030000|2021-06-27 21:23:50|450.91|444.91|450.91|444.91|450.91|444.91|450.91|444.91|1
1624829040000|2021-06-27 21:24:00|450.89|444.89|450.78|444.78|450.89|444.89|450.78|444.78|5
1624829050000|2021-06-27 21:24:10|450.77|444.77|450.78|444.78|450.8|444.8|450.77|444.77|4
1624829060000|2021-06-27 21:24:20|450.79|444.79|450.77|444.77|450.79|444.79|450.77|444.77|3
1624829070000|2021-06-27 21:24:30|450.78|444.78|450.78|444.78|450.79|444.79|450.75|444.75|6
1624829080000|2021-06-27 21:24:40|450.77|444.77|450.8|444.8|450.8|444.8|450.77|444.77|4
1624829090000|2021-06-27 21:24:50|450.81|444.81|450.82|444.82|450.85|444.85|450.81|444.81|4
1624829100000|2021-06-27 21:25:00|450.85|444.85|450.94|444.94|450.94|444.94|450.85|444.85|7
1624829110000|2021-06-27 21:25:10|450.95|444.95|450.74|444.74|450.98|444.98|450.74|444.74|16
1624829120000|2021-06-27 21:25:20|450.75|444.75|450.74|444.74|450.75|444.75|450.73|444.73|6
1624829130000|2021-06-27 21:25:30|450.73|444.73|450.73|444.73|450.73|444.73|450.73|444.73|1
1624829140000|2021-06-27 21:25:40|450.7|444.7|450.7|444.7|450.7|444.7|450.7|444.7|1
1624829150000|2021-06-27 21:25:50|450.68|444.68|450.7|444.7|450.7|444.7|450.68|444.68|2
1624829160000|2021-06-27 21:26:00|450.69|444.69|450.35|444.35|450.69|444.69|450.31|444.31|21
1624829170000|2021-06-27 21:26:10|450.36|444.36|450.39|444.39|450.42|444.42|450.36|444.36|9
1624829180000|2021-06-27 21:26:20|450.38|444.38|450.4|444.4|450.4|444.4|450.38|444.38|5
1624829190000|2021-06-27 21:26:30|450.42|444.42|450.45|444.45|450.45|444.45|450.42|444.42|4
1624829200000|2021-06-27 21:26:40|450.44|444.44|450.45|444.45|450.45|444.45|450.44|444.44|2
1624829210000|2021-06-27 21:26:50|450.46|444.46|450.48|444.48|450.48|444.48|450.46|444.46|3
1624829220000|2021-06-27 21:27:00|450.49|444.49|450.47|444.47|450.49|444.49|450.47|444.47|5
1624829230000|2021-06-27 21:27:10|450.51|444.51|450.81|444.81|450.81|444.81|450.5|444.5|16
1624829240000|2021-06-27 21:27:20|450.82|444.82|450.74|444.74|450.82|444.82|450.72|444.72|12
1624829250000|2021-06-27 21:27:30|450.73|444.73|450.75|444.75|450.75|444.75|450.73|444.73|5
1624829260000|2021-06-27 21:27:40|450.76|444.76|450.75|444.75|450.76|444.76|450.75|444.75|4
1624829270000|2021-06-27 21:27:50|450.77|444.77|450.83|444.83|450.83|444.83|450.77|444.77|3
1624829280000|2021-06-27 21:28:00|450.82|444.82|450.83|444.83|450.83|444.83|450.81|444.81|14
1624829290000|2021-06-27 21:28:10|450.84|444.84|450.91|444.91|450.91|444.91|450.83|444.83|8
1624829300000|2021-06-27 21:28:20|450.9|444.9|450.9|444.9|450.9|444.9|450.9|444.9|1
1624829310000|2021-06-27 21:28:30|450.93|444.93|450.97|444.97|450.97|444.97|450.93|444.93|6
1624829320000|2021-06-27 21:28:40|450.99|444.99|450.99|444.99|451|445|450.97|444.97|5
1624829330000|2021-06-27 21:28:50|451.01|445.01|451.58|445.58|451.58|445.58|451.01|445.01|21
1624829340000|2021-06-27 21:29:00|451.57|445.57|451.8|445.8|451.8|445.8|451.55|445.55|17
1624829350000|2021-06-27 21:29:10|451.79|445.79|451.9|445.9|451.9|445.9|451.79|445.79|4
1624829360000|2021-06-27 21:29:20|452|446|452.11|446.11|452.11|446.11|452|446|15
1624829370000|2021-06-27 21:29:30|452.12|446.12|452.26|446.26|452.26|446.26|452.12|446.12|4
1624829380000|2021-06-27 21:29:40|452.25|446.25|452.32|446.32|452.32|446.32|452.25|446.25|13
1624829390000|2021-06-27 21:29:50|452.33|446.33|452.49|446.49|452.49|446.49|452.33|446.33|8
1624829400000|2021-06-27 21:30:00|452.5|446.5|452.48|446.48|452.5|446.5|452.48|446.48|6
1624829410000|2021-06-27 21:30:10|452.46|446.46|452.49|446.49|452.49|446.49|452.46|446.46|3
1624829420000|2021-06-27 21:30:20|452.48|446.48|452.48|446.48|452.49|446.49|452.48|446.48|3
1624829430000|2021-06-27 21:30:30|452.51|446.51|452.55|446.55|452.55|446.55|452.51|446.51|2
1624829440000|2021-06-27 21:30:40|452.6|446.6|452.83|446.83|452.83|446.83|452.6|446.6|8
1624829450000|2021-06-27 21:30:50|452.88|446.88|453.16|447.16|453.16|447.16|452.88|446.88|14
1624829460000|2021-06-27 21:31:00|453.17|447.17|453.76|447.76|453.77|447.77|453.17|447.17|23
1624829470000|2021-06-27 21:31:10|453.77|447.77|453.96|447.96|453.96|447.96|453.77|447.77|15
1624829480000|2021-06-27 21:31:20|453.95|447.95|454.12|448.12|454.12|448.12|453.95|447.95|11
1624829490000|2021-06-27 21:31:30|454.11|448.11|454.1|448.1|454.12|448.12|454.1|448.1|10
1624829500000|2021-06-27 21:31:40|454.12|448.12|454.11|448.11|454.12|448.12|454.11|448.11|2
1624829510000|2021-06-27 21:31:50|454.12|448.12|454.22|448.22|454.22|448.22|454.12|448.12|11
1624829520000|2021-06-27 21:32:00|454.27|448.27|454.52|448.52|454.52|448.52|454.27|448.27|12
1624829530000|2021-06-27 21:32:10|454.53|448.53|454.59|448.59|454.59|448.59|454.53|448.53|10
1624829540000|2021-06-27 21:32:20|454.6|448.6|454.75|448.75|454.75|448.75|454.6|448.6|10
1624829550000|2021-06-27 21:32:30|454.78|448.78|454.83|448.83|454.85|448.85|454.78|448.78|12
1624829560000|2021-06-27 21:32:40|454.84|448.84|454.93|448.93|454.93|448.93|454.84|448.84|7
1624829570000|2021-06-27 21:32:50|454.84|448.84|454.72|448.72|454.84|448.84|454.71|448.71|14
1624829580000|2021-06-27 21:33:00|454.71|448.71|454.53|448.53|454.71|448.71|454.52|448.52|10
1624829590000|2021-06-27 21:33:10|454.52|448.52|454.39|448.39|454.53|448.53|454.39|448.39|11
1624829600000|2021-06-27 21:33:20|454.37|448.37|454.22|448.22|454.37|448.37|454.22|448.22|8
1624829610000|2021-06-27 21:33:30|454.23|448.23|454.74|448.74|454.84|448.84|454.23|448.23|27
1624829620000|2021-06-27 21:33:40|454.75|448.75|454.65|448.65|454.76|448.76|454.65|448.65|10
1624829630000|2021-06-27 21:33:50|454.66|448.66|454.67|448.67|454.69|448.69|454.65|448.65|9
1624829640000|2021-06-27 21:34:00|454.68|448.68|454.7|448.7|454.7|448.7|454.67|448.67|6
1624829650000|2021-06-27 21:34:10|454.69|448.69|454.73|448.73|454.74|448.74|454.68|448.68|14
1624829660000|2021-06-27 21:34:20|454.74|448.74|454.74|448.74|454.74|448.74|454.74|448.74|1
1624829670000|2021-06-27 21:34:30|454.75|448.75|454.76|448.76|454.76|448.76|454.73|448.73|19
1624829680000|2021-06-27 21:34:40|454.75|448.75|454.94|448.94|454.94|448.94|454.75|448.75|8
1624829690000|2021-06-27 21:34:50|454.95|448.95|454.95|448.95|454.95|448.95|454.95|448.95|1
1624829700000|2021-06-27 21:35:00|454.99|448.99|454.96|448.96|454.99|448.99|454.96|448.96|5
1624829710000|2021-06-27 21:35:10|454.97|448.97|454.93|448.93|454.97|448.97|454.92|448.92|8
1624829720000|2021-06-27 21:35:20|454.92|448.92|455.24|449.24|455.24|449.24|454.92|448.92|18
1624829730000|2021-06-27 21:35:30|455.26|449.26|455.3|449.3|455.3|449.3|455.26|449.26|2
1624829740000|2021-06-27 21:35:40|455.29|449.29|455.29|449.29|455.3|449.3|455.29|449.29|3
1624829750000|2021-06-27 21:35:50|455.34|449.34|455.34|449.34|455.34|449.34|455.34|449.34|1
1624829760000|2021-06-27 21:36:00|455.33|449.33|455.34|449.34|455.34|449.34|455.33|449.33|2
1624829770000|2021-06-27 21:36:10|455.37|449.37|455.38|449.38|455.38|449.38|455.36|449.36|3
1624829780000|2021-06-27 21:36:20|455.34|449.34|455.32|449.32|455.34|449.34|455.32|449.32|3
1624829810000|2021-06-27 21:36:50|455.31|449.31|455.3|449.3|455.32|449.32|455.3|449.3|4
1624829820000|2021-06-27 21:37:00|455.31|449.31|455.31|449.31|455.31|449.31|455.31|449.31|1
1624829840000|2021-06-27 21:37:20|455.32|449.32|455.32|449.32|455.32|449.32|455.31|449.31|5
1624829850000|2021-06-27 21:37:30|455.33|449.33|455.4|449.4|455.4|449.4|455.29|449.29|12
1624829860000|2021-06-27 21:37:40|455.39|449.39|455.4|449.4|455.4|449.4|455.39|449.39|2
1624829870000|2021-06-27 21:37:50|455.41|449.41|455.51|449.51|455.52|449.52|455.41|449.41|7
1624829880000|2021-06-27 21:38:00|455.52|449.52|455.52|449.52|455.52|449.52|455.52|449.52|1
1624829890000|2021-06-27 21:38:10|455.51|449.51|455.52|449.52|455.52|449.52|455.51|449.51|2
1624829900000|2021-06-27 21:38:20|455.53|449.53|455.53|449.53|455.53|449.53|455.53|449.53|1
1624829930000|2021-06-27 21:38:50|455.52|449.52|455.52|449.52|455.52|449.52|455.52|449.52|1
1624829940000|2021-06-27 21:39:00|455.53|449.53|455.32|449.32|455.54|449.54|455.32|449.32|11
1624829950000|2021-06-27 21:39:10|455.31|449.31|455.31|449.31|455.31|449.31|454.94|448.94|24
1624829960000|2021-06-27 21:39:20|455.32|449.32|455.22|449.22|455.32|449.32|455.22|449.22|11
1624829970000|2021-06-27 21:39:30|455.18|449.18|455.15|449.15|455.33|449.33|455.15|449.15|12
1624829980000|2021-06-27 21:39:40|455.13|449.13|455.4|449.4|455.43|449.43|455.07|449.07|14
1624829990000|2021-06-27 21:39:50|455.38|449.38|455.38|449.38|455.39|449.39|455.36|449.36|9
1624830000000|2021-06-27 21:40:00|455.37|449.37|455.27|449.27|455.37|449.37|455.27|449.27|4
1624830010000|2021-06-27 21:40:10|455.29|449.29|455.01|449.01|455.3|449.3|455.01|449.01|13
1624830020000|2021-06-27 21:40:20|455|449|454.94|448.94|455|449|454.94|448.94|9
1624830030000|2021-06-27 21:40:30|454.95|448.95|454.99|448.99|454.99|448.99|454.95|448.95|3
1624830040000|2021-06-27 21:40:40|455|449|455.02|449.02|455.02|449.02|455|449|3
1624830050000|2021-06-27 21:40:50|454.93|448.93|454.92|448.92|454.93|448.93|454.92|448.92|4
1624830060000|2021-06-27 21:41:00|454.93|448.93|454.95|448.95|454.96|448.96|454.93|448.93|4
1624830070000|2021-06-27 21:41:10|454.94|448.94|454.95|448.95|454.96|448.96|454.94|448.94|4
1624830080000|2021-06-27 21:41:20|454.96|448.96|454.95|448.95|454.96|448.96|454.95|448.95|2
1624830090000|2021-06-27 21:41:30|454.96|448.96|454.88|448.88|454.96|448.96|454.88|448.88|5
1624830100000|2021-06-27 21:41:40|454.87|448.87|454.72|448.72|454.88|448.88|454.72|448.72|9
1624830110000|2021-06-27 21:41:50|454.71|448.71|454.67|448.67|454.71|448.71|454.67|448.67|4
1624830120000|2021-06-27 21:42:00|454.65|448.65|454.49|448.49|454.65|448.65|454.49|448.49|12
1624830130000|2021-06-27 21:42:10|454.47|448.47|454.25|448.25|454.47|448.47|454.23|448.23|11
1624830140000|2021-06-27 21:42:20|454.24|448.24|454.16|448.16|454.24|448.24|454.16|448.16|7
1624830150000|2021-06-27 21:42:30|454.15|448.15|454.15|448.15|454.15|448.15|454.15|448.15|1
1624830160000|2021-06-27 21:42:40|454.14|448.14|454.14|448.14|454.14|448.14|454.14|448.14|1
1624830170000|2021-06-27 21:42:50|454.15|448.15|454.4|448.4|454.4|448.4|454.11|448.11|8
1624830180000|2021-06-27 21:43:00|454.42|448.42|454.42|448.42|454.45|448.45|454.39|448.39|14
1624830190000|2021-06-27 21:43:10|454.47|448.47|455.22|449.22|455.24|449.24|454.47|448.47|29
1624830200000|2021-06-27 21:43:20|455.21|449.21|454.76|448.76|455.23|449.23|454.76|448.76|23
1624830210000|2021-06-27 21:43:30|454.77|448.77|454.49|448.49|454.87|448.87|454.48|448.48|22
1624830220000|2021-06-27 21:43:40|454.48|448.48|454.53|448.53|454.53|448.53|454.37|448.37|14
1624830230000|2021-06-27 21:43:50|454.54|448.54|455.01|449.01|455.01|449.01|454.51|448.51|20
1624830240000|2021-06-27 21:44:00|454.98|448.98|453.94|447.94|454.98|448.98|453.94|447.94|32
1624830250000|2021-06-27 21:44:10|453.93|447.93|454.23|448.23|454.25|448.25|453.84|447.84|21
1624830260000|2021-06-27 21:44:20|454.18|448.18|453.29|447.29|454.18|448.18|453.29|447.29|24
1624830270000|2021-06-27 21:44:30|453.31|447.31|453.9|447.9|453.93|447.93|453.31|447.31|18
1624830280000|2021-06-27 21:44:40|453.89|447.89|453.74|447.74|453.89|447.89|453.72|447.72|20
1624830290000|2021-06-27 21:44:50|453.67|447.67|453.84|447.84|453.84|447.84|453.66|447.66|15
1624830300000|2021-06-27 21:45:00|453.85|447.85|453.19|447.19|453.85|447.85|453.19|447.19|26
1624830310000|2021-06-27 21:45:10|453.18|447.18|453.13|447.13|453.21|447.21|453.1|447.1|13
1624830320000|2021-06-27 21:45:20|453.11|447.11|453.64|447.64|453.65|447.65|453.1|447.1|18
1624830330000|2021-06-27 21:45:30|453.61|447.61|453.61|447.61|453.62|447.62|453.48|447.48|23
1624830340000|2021-06-27 21:45:40|453.62|447.62|453.61|447.61|453.63|447.63|453.56|447.56|12
1624830350000|2021-06-27 21:45:50|453.62|447.62|453.44|447.44|453.68|447.68|453.44|447.44|21
1624830360000|2021-06-27 21:46:00|453.43|447.43|453.47|447.47|453.47|447.47|453.39|447.39|10
1624830370000|2021-06-27 21:46:10|453.49|447.49|453.38|447.38|453.49|447.49|453.38|447.38|12
1624830380000|2021-06-27 21:46:20|453.43|447.43|453.48|447.48|453.49|447.49|453.43|447.43|16
1624830390000|2021-06-27 21:46:30|453.5|447.5|453.28|447.28|453.5|447.5|453.28|447.28|11
1624830400000|2021-06-27 21:46:40|453.25|447.25|453.64|447.64|453.67|447.67|453.24|447.24|25
1624830410000|2021-06-27 21:46:50|453.65|447.65|454.13|448.13|454.14|448.14|453.64|447.64|26
1624830420000|2021-06-27 21:47:00|454.12|448.12|455.3|449.3|455.3|449.3|453.94|447.94|35
1624830430000|2021-06-27 21:47:10|455.28|449.28|455.33|449.33|455.33|449.33|454.75|448.75|27
1624830440000|2021-06-27 21:47:20|455.32|449.32|455.12|449.12|455.34|449.34|455.07|449.07|21
1624830450000|2021-06-27 21:47:30|455.11|449.11|455.04|449.04|455.11|449.11|454.84|448.84|17
1624830460000|2021-06-27 21:47:40|455.03|449.03|454.98|448.98|455.19|449.19|454.98|448.98|20
1624830470000|2021-06-27 21:47:50|454.92|448.92|454.83|448.83|454.95|448.95|454.83|448.83|10
1624830480000|2021-06-27 21:48:00|454.82|448.82|455.22|449.22|455.26|449.26|454.82|448.82|23
1624830490000|2021-06-27 21:48:10|455.2|449.2|454.96|448.96|455.2|449.2|454.85|448.85|21
1624830500000|2021-06-27 21:48:20|454.95|448.95|455.15|449.15|455.18|449.18|454.95|448.95|16
1624830510000|2021-06-27 21:48:30|455.14|449.14|455.23|449.23|455.24|449.24|455.14|449.14|19
1624830520000|2021-06-27 21:48:40|455.24|449.24|455.38|449.38|455.38|449.38|455.23|449.23|13
1624830530000|2021-06-27 21:48:50|455.37|449.37|455.12|449.12|455.39|449.39|455.12|449.12|11
1624830540000|2021-06-27 21:49:00|455.11|449.11|455.51|449.51|455.51|449.51|455.11|449.11|22
1624830550000|2021-06-27 21:49:10|455.54|449.54|455.38|449.38|455.55|449.55|455.26|449.26|19
1624830560000|2021-06-27 21:49:20|455.39|449.39|455.54|449.54|455.54|449.54|455.38|449.38|11
1624830570000|2021-06-27 21:49:30|455.55|449.55|455.69|449.69|455.69|449.69|455.55|449.55|21
1624830580000|2021-06-27 21:49:40|455.71|449.71|455.63|449.63|455.71|449.71|455.63|449.63|21
1624830590000|2021-06-27 21:49:50|455.64|449.64|454.6|450.6|455.64|450.61|454.57|449.56|12
1624830600000|2021-06-27 21:50:00|454.59|450.59|454.71|450.71|454.74|450.74|454.57|450.57|16
1624830610000|2021-06-27 21:50:10|454.73|450.73|455.53|451.53|455.53|451.53|454.73|450.73|17
1624830620000|2021-06-27 21:50:20|455.57|451.57|455.37|451.37|455.68|451.68|455.37|451.37|21
1624830630000|2021-06-27 21:50:30|455.38|451.38|455.56|451.56|455.56|451.56|455.33|451.33|21
1624830640000|2021-06-27 21:50:40|455.57|451.57|455.76|451.76|455.76|451.76|455.57|451.57|16
1624830650000|2021-06-27 21:50:50|455.86|451.86|455.82|451.82|455.87|451.87|455.81|451.81|13
1624830660000|2021-06-27 21:51:00|455.81|451.81|455.72|451.72|455.82|451.82|455.62|451.62|25
1624830670000|2021-06-27 21:51:10|455.74|451.74|455.76|451.76|455.76|451.76|455.64|451.64|18
1624830680000|2021-06-27 21:51:20|455.83|451.83|456.16|452.16|456.16|452.16|455.81|451.81|21
1624830690000|2021-06-27 21:51:30|456.17|452.17|456.18|452.18|456.18|452.18|456.04|452.04|27
1624830700000|2021-06-27 21:51:40|456.19|452.19|456.69|452.69|456.72|452.72|456.18|452.18|29
1624830710000|2021-06-27 21:51:50|456.7|452.7|456.76|452.76|456.76|452.76|456.51|452.51|20
1624830720000|2021-06-27 21:52:00|456.79|452.79|456.41|452.41|456.8|452.8|456.39|452.39|19
1624830730000|2021-06-27 21:52:10|456.4|452.4|456.64|452.64|456.71|452.71|456.39|452.39|19
1624830740000|2021-06-27 21:52:20|456.63|452.63|456.32|452.32|456.63|452.63|456.32|452.32|21
1624830750000|2021-06-27 21:52:30|456.34|452.34|456.72|452.72|456.83|452.83|456.34|452.34|29
1624830760000|2021-06-27 21:52:40|456.73|452.73|456.69|452.69|456.81|452.81|456.68|452.68|25
1624830770000|2021-06-27 21:52:50|456.68|452.68|456.21|452.21|456.68|452.68|456.21|452.21|25
1624830780000|2021-06-27 21:53:00|456.09|452.09|456.19|452.19|456.36|452.36|456|452|23
1624830790000|2021-06-27 21:53:10|456.03|452.03|456.65|452.65|456.65|452.65|456.03|452.03|24
1624830800000|2021-06-27 21:53:20|456.68|452.68|456.5|452.5|456.77|452.77|456.4|452.4|28
1624830810000|2021-06-27 21:53:30|456.49|452.49|456.61|452.61|456.66|452.66|456.48|452.48|19
1624830820000|2021-06-27 21:53:40|456.6|452.6|456.72|452.72|456.72|452.72|456.59|452.59|9
1624830830000|2021-06-27 21:53:50|456.73|452.73|456.46|452.46|456.75|452.75|456.45|452.45|23
1624830840000|2021-06-27 21:54:00|456.48|452.48|456.32|452.32|456.48|452.48|456.28|452.28|17
1624830850000|2021-06-27 21:54:10|456.35|452.35|456.64|452.64|456.65|452.65|456.35|452.35|18
1624830860000|2021-06-27 21:54:20|456.61|452.61|456.95|452.95|456.98|452.98|456.59|452.59|22
1624830870000|2021-06-27 21:54:30|456.97|452.97|456.95|452.95|456.97|452.97|456.78|452.78|21
1624830880000|2021-06-27 21:54:40|456.97|452.97|457.05|453.05|457.16|453.16|456.97|452.97|26
1624830890000|2021-06-27 21:54:50|457.01|453.01|456.81|452.81|457.01|453.01|456.78|452.78|11
1624830900000|2021-06-27 21:55:00|456.79|452.79|456.68|452.68|456.8|452.8|456.66|452.66|21
1624830910000|2021-06-27 21:55:10|456.69|452.69|456.5|452.5|456.71|452.71|456.5|452.5|26
1624830920000|2021-06-27 21:55:20|456.49|452.49|456.82|452.82|456.82|452.82|456.41|452.41|21
1624830930000|2021-06-27 21:55:30|456.81|452.81|456.69|452.69|456.81|452.81|456.69|452.69|16
1624830940000|2021-06-27 21:55:40|456.66|452.66|456.7|452.7|456.75|452.75|456.66|452.66|21
1624830950000|2021-06-27 21:55:50|456.71|452.71|456.85|452.85|456.86|452.86|456.67|452.67|22
1624830960000|2021-06-27 21:56:00|456.84|452.84|456.59|452.59|456.85|452.85|456.59|452.59|14
1624830970000|2021-06-27 21:56:10|456.58|452.58|456.65|452.65|456.66|452.66|456.57|452.57|12
1624830980000|2021-06-27 21:56:20|456.63|452.63|456.48|452.48|456.63|452.63|456.47|452.47|10
1624830990000|2021-06-27 21:56:30|456.47|452.47|456.48|452.48|456.5|452.5|456.46|452.46|9
1624831000000|2021-06-27 21:56:40|456.52|452.52|456.73|452.73|456.93|452.93|456.52|452.52|20
1624831010000|2021-06-27 21:56:50|456.72|452.72|456.74|452.74|456.75|452.75|456.72|452.72|6
1624831020000|2021-06-27 21:57:00|456.75|452.75|456.8|452.8|456.82|452.82|456.75|452.75|6
1624831030000|2021-06-27 21:57:10|456.79|452.79|456.59|452.59|456.8|452.8|456.59|452.59|19
1624831040000|2021-06-27 21:57:20|456.61|452.61|456.59|452.59|456.63|452.63|456.58|452.58|7
1624831050000|2021-06-27 21:57:30|456.6|452.6|456.48|452.48|456.6|452.6|456.47|452.47|13
1624831060000|2021-06-27 21:57:40|456.49|452.49|456.51|452.51|456.52|452.52|456.49|452.49|7
1624831070000|2021-06-27 21:57:50|456.48|452.48|456.47|452.47|456.48|452.48|456.47|452.47|2
1624831080000|2021-06-27 21:58:00|456.48|452.48|456.83|452.83|456.86|452.86|456.48|452.48|13
1624831090000|2021-06-27 21:58:10|456.82|452.82|456.7|452.7|456.82|452.82|456.69|452.69|6
1624831100000|2021-06-27 21:58:20|456.61|452.61|456.63|452.63|456.63|452.63|456.57|452.57|13
1624831110000|2021-06-27 21:58:30|456.62|452.62|456.62|452.62|456.62|452.62|456.62|452.62|1
1624831120000|2021-06-27 21:58:40|456.61|452.61|456.5|452.5|456.62|452.62|456.5|452.5|11
1624831130000|2021-06-27 21:58:50|456.49|452.49|456.59|452.59|456.59|452.59|456.49|452.49|5
1624831140000|2021-06-27 21:59:00|456.58|452.58|456.59|452.59|456.61|452.61|456.58|452.58|6
1624831150000|2021-06-27 21:59:10|456.58|452.58|456.83|452.83|456.83|452.83|456.58|452.58|11
1624831160000|2021-06-27 21:59:20|456.82|452.82|456.86|452.86|456.86|452.86|456.72|452.72|13
1624831170000|2021-06-27 21:59:30|456.85|452.85|457.14|453.14|457.17|453.17|456.85|452.85|16
1624831180000|2021-06-27 21:59:40|457.15|453.15|457.23|453.23|457.23|453.23|457.15|453.15|7
1624831190000|2021-06-27 21:59:50|457.24|453.24|457.22|453.22|457.24|453.24|457.15|453.15|15
1624831200000|2021-06-27 22:00:00|457.21|453.21|456.78|452.78|457.21|453.21|456.78|452.78|20
1624831210000|2021-06-27 22:00:10|456.75|452.75|456.78|452.78|456.78|452.78|456.65|452.65|18
1624831220000|2021-06-27 22:00:20|456.82|452.82|456.73|452.73|456.91|452.91|456.73|452.73|17
1624831230000|2021-06-27 22:00:30|456.74|452.74|456.76|452.76|456.79|452.79|456.71|452.71|11
1624831240000|2021-06-27 22:00:40|456.77|452.77|456.83|452.83|456.87|452.87|456.77|452.77|13
1624831250000|2021-06-27 22:00:50|456.82|452.82|457.1|453.1|457.11|453.11|456.82|452.82|17
1624831260000|2021-06-27 22:01:00|457.11|453.11|457.47|453.47|457.47|453.47|457.1|453.1|16
1624831270000|2021-06-27 22:01:10|457.46|453.46|457.3|453.3|457.46|453.46|457.29|453.29|13
1624831280000|2021-06-27 22:01:20|457.29|453.29|457.43|453.43|457.45|453.45|457.23|453.23|16
1624831290000|2021-06-27 22:01:30|457.4|453.4|457.4|453.4|457.4|453.4|457.35|453.35|14
1624831300000|2021-06-27 22:01:40|457.39|453.39|457.28|453.28|457.39|453.39|457.28|453.28|15
1624831310000|2021-06-27 22:01:50|457.27|453.27|457.03|453.03|457.32|453.32|457.02|453.02|26
1624831320000|2021-06-27 22:02:00|457.05|453.05|456.88|452.88|457.05|453.05|456.83|452.83|18
1624831330000|2021-06-27 22:02:10|456.87|452.87|456.97|452.97|457.06|453.06|456.87|452.87|12
1624831340000|2021-06-27 22:02:20|456.96|452.96|456.92|452.92|457.02|453.02|456.92|452.92|8
1624831350000|2021-06-27 22:02:30|456.95|452.95|457.4|453.4|457.45|453.45|456.94|452.94|21
1624831360000|2021-06-27 22:02:40|457.41|453.41|457.35|453.35|457.41|453.41|457.18|453.18|28
1624831370000|2021-06-27 22:02:50|457.4|453.4|458.88|454.88|458.88|454.88|457.4|453.4|26
1624831380000|2021-06-27 22:03:00|458.89|454.89|458.43|454.43|459.11|455.11|458.43|454.43|27
1624831390000|2021-06-27 22:03:10|458.46|454.46|458.27|454.27|458.46|454.46|458.19|454.19|24
1624831400000|2021-06-27 22:03:20|458.35|454.35|458.72|454.72|458.72|454.72|458.35|454.35|25
1624831410000|2021-06-27 22:03:30|458.8|454.8|458.61|454.61|458.81|454.81|458.61|454.61|18
1624831420000|2021-06-27 22:03:40|458.52|454.52|458.53|454.53|458.58|454.58|458.42|454.42|14
1624831430000|2021-06-27 22:03:50|458.51|454.51|459.02|455.02|459.05|455.05|458.46|454.46|20
1624831440000|2021-06-27 22:04:00|459.01|455.01|458.96|454.96|459.14|455.14|458.76|454.76|31
1624831450000|2021-06-27 22:04:10|458.98|454.98|459.45|455.45|459.46|455.46|458.98|454.98|15
1624831460000|2021-06-27 22:04:20|459.52|455.52|459.28|455.28|459.53|455.53|459.14|455.14|31
1624831470000|2021-06-27 22:04:30|459.3|455.3|459.54|455.54|459.54|455.54|459.3|455.3|14
1624831480000|2021-06-27 22:04:40|459.53|455.53|459.49|455.49|459.53|455.53|459.42|455.42|28
1624831490000|2021-06-27 22:04:50|459.52|455.52|459.53|455.53|459.55|455.55|459.41|455.41|18
1624831500000|2021-06-27 22:05:00|459.62|455.62|459.63|455.63|459.7|455.7|459.59|455.59|11
1624831510000|2021-06-27 22:05:10|459.69|455.69|459.85|455.85|459.86|455.86|459.63|455.63|8
1624831520000|2021-06-27 22:05:20|459.82|455.82|460.53|456.53|460.53|456.53|459.81|455.81|28
1624831530000|2021-06-27 22:05:30|460.59|456.59|460.73|456.73|460.74|456.74|460.5|456.5|16
1624831540000|2021-06-27 22:05:40|460.76|456.76|461.21|457.21|461.33|457.33|460.76|456.76|27
1624831550000|2021-06-27 22:05:50|461.25|457.25|460.59|456.59|461.28|457.28|460.59|456.59|23
1624831560000|2021-06-27 22:06:00|460.52|456.52|460.92|456.92|461.2|457.2|460.46|456.46|26
1624831570000|2021-06-27 22:06:10|461|457|461.49|457.49|461.52|457.52|460.99|456.99|19
1624831580000|2021-06-27 22:06:20|461.48|457.48|461.09|457.09|461.58|457.58|461|457|22
1624831590000|2021-06-27 22:06:30|461.03|457.03|461.19|457.19|461.23|457.23|460.79|456.79|26
1624831600000|2021-06-27 22:06:40|461.18|457.18|461.48|457.48|461.53|457.53|461.18|457.18|20
1624831610000|2021-06-27 22:06:50|461.5|457.5|461.44|457.44|461.54|457.54|461.3|457.3|17
1624831620000|2021-06-27 22:07:00|461.45|457.45|461.12|457.12|461.45|457.45|461.03|457.03|28
1624831630000|2021-06-27 22:07:10|461.19|457.19|461.47|457.47|461.55|457.55|461.15|457.15|30
1624831640000|2021-06-27 22:07:20|461.42|457.42|461.51|457.51|461.55|457.55|461.4|457.4|25
1624831650000|2021-06-27 22:07:30|461.54|457.54|461.45|457.45|461.62|457.62|461.35|457.35|19
1624831660000|2021-06-27 22:07:40|461.48|457.48|461.57|457.57|461.61|457.61|461.47|457.47|10
1624831670000|2021-06-27 22:07:50|461.63|457.63|461.64|457.64|461.67|457.67|461.63|457.63|4
1624831680000|2021-06-27 22:08:00|461.62|457.62|461.6|457.6|461.71|457.71|461.56|457.56|15
1624831690000|2021-06-27 22:08:10|461.59|457.59|461.82|457.82|461.82|457.82|461.59|457.59|18
1624831700000|2021-06-27 22:08:20|461.83|457.83|461.85|457.85|461.86|457.86|461.83|457.83|8
1624831710000|2021-06-27 22:08:30|461.86|457.86|461.84|457.84|461.86|457.86|461.77|457.77|19
1624831720000|2021-06-27 22:08:40|461.83|457.83|461.8|457.8|461.84|457.84|461.76|457.76|17
1624831730000|2021-06-27 22:08:50|461.79|457.79|461.78|457.78|461.85|457.85|461.72|457.72|24
1624831740000|2021-06-27 22:09:00|461.79|457.79|461.77|457.77|461.84|457.84|461.77|457.77|12
1624831750000|2021-06-27 22:09:10|461.8|457.8|462.5|458.5|462.51|458.51|461.7|457.7|26
1624831760000|2021-06-27 22:09:20|462.49|458.49|462.79|458.79|462.79|458.79|462.49|458.49|17
1624831770000|2021-06-27 22:09:30|463.02|459.02|463.26|459.26|463.27|459.27|463.02|459.02|22
1624831780000|2021-06-27 22:09:40|463.25|459.25|462.92|458.92|463.34|459.34|462.92|458.92|20
1624831790000|2021-06-27 22:09:50|462.91|458.91|462.37|458.37|462.91|458.91|462.37|458.37|24
1624831800000|2021-06-27 22:10:00|462.39|458.39|462.39|458.39|462.44|458.44|462.36|458.36|21
1624831810000|2021-06-27 22:10:10|462.41|458.41|462.5|458.5|462.5|458.5|462.37|458.37|12
1624831820000|2021-06-27 22:10:20|462.53|458.53|463.3|459.3|463.31|459.31|462.49|458.49|21
1624831830000|2021-06-27 22:10:30|463.28|459.28|463.55|459.55|463.55|459.55|463.28|459.28|21
1624831840000|2021-06-27 22:10:40|463.58|459.58|463.51|459.51|463.59|459.59|463.5|459.5|18
1624831850000|2021-06-27 22:10:50|463.5|459.5|463.61|459.61|463.71|459.71|463.5|459.5|13
1624831860000|2021-06-27 22:11:00|463.68|459.68|463.66|459.66|463.69|459.69|463.5|459.5|25
1624831870000|2021-06-27 22:11:10|463.69|459.69|464.32|460.32|464.46|460.46|463.68|459.68|27
1624831880000|2021-06-27 22:11:20|464.35|460.35|464.2|460.2|464.43|460.43|464.1|460.1|34
1624831890000|2021-06-27 22:11:30|464.33|460.33|464.15|460.15|464.51|460.51|463.85|459.85|33
1624831900000|2021-06-27 22:11:40|464.35|460.35|464.34|460.34|464.62|460.62|464.23|460.23|26
1624831910000|2021-06-27 22:11:50|464.52|460.52|464.63|460.63|464.63|460.63|464.52|460.52|15
1624831920000|2021-06-27 22:12:00|464.62|460.62|464.87|460.87|464.87|460.87|464.43|460.43|16
1624831930000|2021-06-27 22:12:10|464.95|460.95|465.34|461.34|465.5|461.5|464.95|460.95|26
1624831940000|2021-06-27 22:12:20|465.38|461.38|465.78|461.78|465.78|461.78|465.38|461.38|22
1624831950000|2021-06-27 22:12:30|465.8|461.8|465.73|461.73|465.83|461.83|465.59|461.59|29
1624831960000|2021-06-27 22:12:40|465.69|461.69|465.62|461.62|465.72|461.72|465.47|461.47|25
1624831970000|2021-06-27 22:12:50|465.61|461.61|465.21|461.21|465.61|461.61|465.2|461.2|19
1624831980000|2021-06-27 22:13:00|465.23|461.23|464.38|460.38|465.24|461.24|464.19|460.19|32
1624831990000|2021-06-27 22:13:10|464.34|460.34|464|460|464.39|460.39|463.87|459.87|25
1624832000000|2021-06-27 22:13:20|463.95|459.95|464.9|460.9|464.91|460.91|463.91|459.91|24
1624832010000|2021-06-27 22:13:30|464.89|460.89|465.03|461.03|465.14|461.14|464.89|460.89|25
1624832020000|2021-06-27 22:13:40|465.05|461.05|465.4|461.4|465.4|461.4|465.01|461.01|24
1624832030000|2021-06-27 22:13:50|465.41|461.41|465.04|461.04|465.58|461.58|465.04|461.04|16
1624832040000|2021-06-27 22:14:00|465.02|461.02|464.93|460.93|465.19|461.19|464.89|460.89|22
1624832050000|2021-06-27 22:14:10|464.98|460.98|464.44|460.44|464.98|460.98|464.33|460.33|38
1624832060000|2021-06-27 22:14:20|464.43|460.43|465.13|461.13|465.22|461.22|464.41|460.41|30
1624832070000|2021-06-27 22:14:30|465.07|461.07|464.95|460.95|465.24|461.24|464.95|460.95|19
1624832080000|2021-06-27 22:14:40|464.79|460.79|465.41|461.41|465.41|461.41|464.65|460.65|25
1624832090000|2021-06-27 22:14:50|465.36|461.36|464.89|460.89|465.42|461.42|464.83|460.83|33
1624832100000|2021-06-27 22:15:00|464.88|460.88|465.48|461.48|465.48|461.48|464.78|460.78|33
1624832110000|2021-06-27 22:15:10|465.47|461.47|465.08|461.08|465.48|461.48|465.04|461.04|23
1624832120000|2021-06-27 22:15:20|465.05|461.05|465.06|461.06|465.08|461.08|464.89|460.89|21
1624832130000|2021-06-27 22:15:30|465.08|461.08|465.39|461.39|465.39|461.39|465.08|461.08|17
1624832140000|2021-06-27 22:15:40|465.41|461.41|465.53|461.53|465.7|461.7|465.41|461.41|26
1624832150000|2021-06-27 22:15:50|465.54|461.54|465.66|461.66|465.75|461.75|465.54|461.54|31
1624832160000|2021-06-27 22:16:00|465.72|461.72|465.72|461.72|465.74|461.74|465.53|461.53|23
1624832170000|2021-06-27 22:16:10|465.71|461.71|465.75|461.75|465.77|461.77|465.63|461.63|24
1624832180000|2021-06-27 22:16:20|465.78|461.78|466.19|462.19|466.19|462.19|465.77|461.77|20
1624832190000|2021-06-27 22:16:30|466.18|462.18|466.58|462.58|466.58|462.58|466.06|462.06|21
1624832200000|2021-06-27 22:16:40|466.71|462.71|467.02|463.02|467.02|463.02|466.71|462.71|30
1624832210000|2021-06-27 22:16:50|466.93|462.93|467.05|463.05|467.05|463.05|466.71|462.71|12
1624832220000|2021-06-27 22:17:00|467.1|463.1|467.25|463.25|467.29|463.29|467.07|463.07|10
1624832230000|2021-06-27 22:17:10|467.33|463.33|468.02|464.02|468.02|464.02|467.33|463.33|15
1624832240000|2021-06-27 22:17:20|468.01|464.01|469.09|465.09|469.09|465.09|468.01|464.01|21
1624832250000|2021-06-27 22:17:30|469.11|465.11|469.2|465.2|469.55|465.55|468.9|464.9|31
1624832260000|2021-06-27 22:17:40|469.15|465.15|470.16|466.16|470.16|466.16|469.15|465.15|25
1624832270000|2021-06-27 22:17:50|470.19|466.19|470.67|466.67|471.24|467.24|470.19|466.19|34
1624832280000|2021-06-27 22:18:00|470.5|466.5|470.74|466.74|470.75|466.75|469.55|465.55|32
1624832290000|2021-06-27 22:18:10|470.5|466.5|470.19|466.19|470.5|466.5|469.65|465.65|31
1624832300000|2021-06-27 22:18:20|470.39|466.39|470.32|466.32|470.63|466.63|470.24|466.24|31
1624832310000|2021-06-27 22:18:30|470.3|466.3|469.95|465.95|470.48|466.48|469.95|465.95|30
1624832320000|2021-06-27 22:18:40|469.93|465.93|470.75|466.75|470.79|466.79|469.93|465.93|24
1624832330000|2021-06-27 22:18:50|470.72|466.72|470.22|466.22|470.76|466.76|470.22|466.22|19
1624832340000|2021-06-27 22:19:00|470.03|466.03|468.65|464.65|470.1|466.1|468.64|464.64|28
1624832350000|2021-06-27 22:19:10|468.68|464.68|469.11|465.11|469.2|465.2|468.68|464.68|34
1624832360000|2021-06-27 22:19:20|469.18|465.18|469.18|465.18|469.31|465.31|469.13|465.13|16
1624832370000|2021-06-27 22:19:30|469.17|465.17|468.97|464.97|469.17|465.17|468.92|464.92|12
1624832380000|2021-06-27 22:19:40|469.02|465.02|468.52|464.52|469.02|465.02|468.47|464.47|20
1624832390000|2021-06-27 22:19:50|468.56|464.56|468.92|464.92|468.93|464.93|468.52|464.52|29
1624832400000|2021-06-27 22:20:00|468.91|464.91|469.55|465.55|469.55|465.55|468.82|464.82|35
1624832410000|2021-06-27 22:20:10|469.56|465.56|469.87|465.87|470.1|466.1|469.55|465.55|31
1624832420000|2021-06-27 22:20:20|469.88|465.88|470.22|466.22|470.33|466.33|469.83|465.83|25
1624832430000|2021-06-27 22:20:30|470.26|466.26|470.01|466.01|470.39|466.39|470.01|466.01|25
1624832440000|2021-06-27 22:20:40|470.02|466.02|470.25|466.25|470.34|466.34|470.02|466.02|18
1624832450000|2021-06-27 22:20:50|470.17|466.17|470.4|466.4|470.4|466.4|470.17|466.17|28
1624832460000|2021-06-27 22:21:00|470.46|466.46|470.3|466.3|470.5|466.5|470.3|466.3|14
1624832470000|2021-06-27 22:21:10|470.32|466.32|471.36|467.36|471.36|467.36|470.32|466.32|25
1624832480000|2021-06-27 22:21:20|471.33|467.33|471.35|467.35|471.5|467.5|471.25|467.25|24
1624832490000|2021-06-27 22:21:30|471.39|467.39|470.83|466.83|471.47|467.47|470.83|466.83|27
1624832500000|2021-06-27 22:21:40|470.85|466.85|471.03|467.03|471.13|467.13|470.65|466.65|29
1624832510000|2021-06-27 22:21:50|471.04|467.04|471.09|467.09|471.35|467.35|471.04|467.04|30
1624832520000|2021-06-27 22:22:00|471.17|467.17|471.38|467.38|471.38|467.38|471.08|467.08|19
1624832530000|2021-06-27 22:22:10|471.37|467.37|471.34|467.34|471.41|467.41|471.28|467.28|14
1624832540000|2021-06-27 22:22:20|471.35|467.35|471.35|467.35|471.59|467.59|471.35|467.35|21
1624832550000|2021-06-27 22:22:30|471.36|467.36|471.9|467.9|471.92|467.92|471.19|467.19|31
1624832560000|2021-06-27 22:22:40|471.73|467.73|471.82|467.82|471.82|467.82|471.72|467.72|24
1624832570000|2021-06-27 22:22:50|471.9|467.9|471.88|467.88|471.91|467.91|471.54|467.54|29
1624832580000|2021-06-27 22:23:00|471.96|467.96|471.72|467.72|472.04|468.04|471.71|467.71|24
1624832590000|2021-06-27 22:23:10|471.71|467.71|471.48|467.48|471.71|467.71|471.28|467.28|33
1624832600000|2021-06-27 22:23:20|471.53|467.53|471.47|467.47|471.73|467.73|471.27|467.27|29
1624832610000|2021-06-27 22:23:30|471.49|467.49|471.36|467.36|471.67|467.67|471.25|467.25|29
1624832620000|2021-06-27 22:23:40|471.35|467.35|471.61|467.61|471.92|467.92|471.35|467.35|31
1624832630000|2021-06-27 22:23:50|471.68|467.68|471.38|467.38|471.86|467.86|471.38|467.38|31
1624832640000|2021-06-27 22:24:00|471.39|467.39|471.46|467.46|471.46|467.46|471.32|467.32|21
1624832650000|2021-06-27 22:24:10|471.48|467.48|470.9|466.9|471.48|467.48|470.86|466.86|34
1624832660000|2021-06-27 22:24:20|470.91|466.91|471.29|467.29|471.37|467.37|470.87|466.87|20
1624832670000|2021-06-27 22:24:30|471.22|467.22|471.02|467.02|471.37|467.37|471.02|467.02|25
1624832680000|2021-06-27 22:24:40|471.05|467.05|470.37|466.37|471.05|467.05|470.36|466.36|21
1624832690000|2021-06-27 22:24:50|470.39|466.39|469.9|465.9|470.51|466.51|469.77|465.77|33
1624832700000|2021-06-27 22:25:00|469.89|465.89|469.82|465.82|469.98|465.98|469.53|465.53|30
1624832710000|2021-06-27 22:25:10|469.83|465.83|469.92|465.92|469.98|465.98|469.58|465.58|32
1624832720000|2021-06-27 22:25:20|469.9|465.9|470.02|466.02|470.34|466.34|469.77|465.77|28
1624832730000|2021-06-27 22:25:30|470.03|466.03|470.23|466.23|470.23|466.23|469.98|465.98|16
1624832740000|2021-06-27 22:25:40|470.14|466.14|470.95|466.95|470.95|466.95|470.14|466.14|21
1624832750000|2021-06-27 22:25:50|470.96|466.96|471.58|467.58|471.61|467.61|470.96|466.96|15
1624832760000|2021-06-27 22:26:00|471.55|467.55|471.16|467.16|471.56|467.56|471.05|467.05|21
1624832770000|2021-06-27 22:26:10|471.14|467.14|471.9|467.9|471.9|467.9|470.97|466.97|26
1624832780000|2021-06-27 22:26:20|471.88|467.88|471.07|467.07|471.88|467.88|470.98|466.98|31
1624832790000|2021-06-27 22:26:30|471.1|467.1|471.45|467.45|471.55|467.55|471.09|467.09|32
1624832800000|2021-06-27 22:26:40|471.46|467.46|471.19|467.19|471.68|467.68|471.19|467.19|25
1624832810000|2021-06-27 22:26:50|471.18|467.18|471.2|467.2|471.25|467.25|471.12|467.12|28
1624832820000|2021-06-27 22:27:00|471.21|467.21|471.41|467.41|471.45|467.45|471.18|467.18|24
1624832830000|2021-06-27 22:27:10|471.47|467.47|471.69|467.69|471.7|467.7|471.46|467.46|28
1624832840000|2021-06-27 22:27:20|471.62|467.62|471.71|467.71|471.76|467.76|471.57|467.57|29
1624832850000|2021-06-27 22:27:30|471.64|467.64|471.65|467.65|471.81|467.81|471.6|467.6|28
1624832860000|2021-06-27 22:27:40|471.66|467.66|471.65|467.65|471.74|467.74|471.49|467.49|33
1624832870000|2021-06-27 22:27:50|471.66|467.66|471.61|467.61|471.66|467.66|471.58|467.58|23
1624832880000|2021-06-27 22:28:00|471.6|467.6|471.5|467.5|471.64|467.64|471.48|467.48|16
1624832890000|2021-06-27 22:28:10|471.51|467.51|471.69|467.69|471.7|467.7|471.51|467.51|19
1624832900000|2021-06-27 22:28:20|471.65|467.65|471.52|467.52|471.65|467.65|471.46|467.46|15
1624832910000|2021-06-27 22:28:30|471.49|467.49|471.24|467.24|471.5|467.5|471.23|467.23|17
1624832920000|2021-06-27 22:28:40|471.26|467.26|471.53|467.53|471.61|467.61|471.26|467.26|17
1624832930000|2021-06-27 22:28:50|471.55|467.55|471.56|467.56|471.64|467.64|471.53|467.53|16
1624832940000|2021-06-27 22:29:00|471.55|467.55|471.57|467.57|471.6|467.6|471.45|467.45|20
1624832950000|2021-06-27 22:29:10|471.55|467.55|471.15|467.15|471.55|467.55|471.14|467.14|27
1624832960000|2021-06-27 22:29:20|471.17|467.17|471.32|467.32|471.46|467.46|471.17|467.17|23
1624832970000|2021-06-27 22:29:30|471.38|467.38|471.25|467.25|471.38|467.38|471.01|467.01|33
1624832980000|2021-06-27 22:29:40|471.27|467.27|471.1|467.1|471.27|467.27|471.1|467.1|28
1624832990000|2021-06-27 22:29:50|471.11|467.11|471.57|467.57|471.57|467.57|471.1|467.1|23
1624833000000|2021-06-27 22:30:00|471.56|467.56|471.58|467.58|472.1|468.1|471.5|467.5|30
1624833010000|2021-06-27 22:30:10|471.57|467.57|471.6|467.6|471.92|467.92|471.56|467.56|27
1624833020000|2021-06-27 22:30:20|471.51|467.51|471.81|467.81|471.89|467.89|471.51|467.51|25
1624833030000|2021-06-27 22:30:30|471.84|467.84|471.95|467.95|472.01|468.01|471.84|467.84|17
1624833040000|2021-06-27 22:30:40|471.94|467.94|471.96|467.96|472.03|468.03|471.92|467.92|22
1624833050000|2021-06-27 22:30:50|471.98|467.98|471.89|467.89|471.99|467.99|471.77|467.77|29
1624833060000|2021-06-27 22:31:00|471.88|467.88|471.95|467.95|471.96|467.96|471.88|467.88|10
1624833070000|2021-06-27 22:31:10|471.94|467.94|471.55|467.55|471.94|467.94|471.51|467.51|19
1624833080000|2021-06-27 22:31:20|471.56|467.56|471.55|467.55|471.59|467.59|471.5|467.5|16
1624833090000|2021-06-27 22:31:30|471.57|467.57|471.6|467.6|471.6|467.6|471.5|467.5|14
1624833100000|2021-06-27 22:31:40|471.52|467.52|471.65|467.65|471.86|467.86|471.48|467.48|33
1624833110000|2021-06-27 22:31:50|471.62|467.62|471.78|467.78|471.93|467.93|471.62|467.62|29
1624833120000|2021-06-27 22:32:00|471.83|467.83|472|468|472|468|471.71|467.71|28
1624833130000|2021-06-27 22:32:10|471.99|467.99|472.23|468.23|472.23|468.23|471.74|467.74|26
1624833140000|2021-06-27 22:32:20|472.22|468.22|472.34|468.34|472.51|468.51|472.06|468.06|32
1624833150000|2021-06-27 22:32:30|472.41|468.41|472.41|468.41|472.48|468.48|472.25|468.25|31
1624833160000|2021-06-27 22:32:40|472.42|468.42|472.02|468.02|472.47|468.47|472.02|468.02|24
1624833170000|2021-06-27 22:32:50|472.05|468.05|472.05|468.05|472.09|468.09|471.98|467.98|25
1624833180000|2021-06-27 22:33:00|472.04|468.04|471.88|467.88|472.05|468.05|471.84|467.84|17
1624833190000|2021-06-27 22:33:10|471.87|467.87|471.8|467.8|471.89|467.89|471.66|467.66|29
1624833200000|2021-06-27 22:33:20|471.77|467.77|471.94|467.94|471.96|467.96|471.66|467.66|24
1624833210000|2021-06-27 22:33:30|471.95|467.95|471.94|467.94|471.97|467.97|471.85|467.85|21
1624833220000|2021-06-27 22:33:40|471.96|467.96|471.95|467.95|471.98|467.98|471.91|467.91|24
1624833230000|2021-06-27 22:33:50|471.94|467.94|471.91|467.91|471.94|467.94|471.88|467.88|12
1624833240000|2021-06-27 22:34:00|471.88|467.88|472.22|468.22|472.23|468.23|471.77|467.77|23
1624833250000|2021-06-27 22:34:10|472.21|468.21|472.13|468.13|472.22|468.22|471.92|467.92|22
1624833260000|2021-06-27 22:34:20|472.14|468.14|471.81|467.81|472.15|468.15|471.74|467.74|28
1624833270000|2021-06-27 22:34:30|471.83|467.83|471.78|467.78|471.83|467.83|471.75|467.75|17
1624833280000|2021-06-27 22:34:40|471.76|467.76|471.66|467.66|471.76|467.76|471.54|467.54|20
1624833290000|2021-06-27 22:34:50|471.63|467.63|471.21|467.21|471.63|467.63|471.21|467.21|28
1624833300000|2021-06-27 22:35:00|471.23|467.23|471.23|467.23|471.46|467.46|471.23|467.23|26
1624833310000|2021-06-27 22:35:10|471.24|467.24|471.21|467.21|471.33|467.33|471.18|467.18|15
1624833320000|2021-06-27 22:35:20|471.2|467.2|471.22|467.22|471.23|467.23|471.16|467.16|12
1624833330000|2021-06-27 22:35:30|471.18|467.18|471.38|467.38|471.52|467.52|471.17|467.17|29
1624833340000|2021-06-27 22:35:40|471.4|467.4|471.34|467.34|471.49|467.49|471.33|467.33|25
1624833350000|2021-06-27 22:35:50|471.32|467.32|471.21|467.21|471.43|467.43|471.12|467.12|29
1624833360000|2021-06-27 22:36:00|471.2|467.2|471.17|467.17|471.25|467.25|471.11|467.11|19
1624833370000|2021-06-27 22:36:10|471.18|467.18|471.17|467.17|471.22|467.22|471.16|467.16|8
1624833380000|2021-06-27 22:36:20|471.16|467.16|470.69|466.69|471.16|467.16|470.69|466.69|9
1624833390000|2021-06-27 22:36:30|470.68|466.68|470.72|466.72|470.85|466.85|470.66|466.66|25
1624833400000|2021-06-27 22:36:40|470.73|466.73|470.63|466.63|470.73|466.73|470.51|466.51|27
1624833410000|2021-06-27 22:36:50|470.59|466.59|470.41|466.41|470.6|466.6|470.4|466.4|29
1624833420000|2021-06-27 22:37:00|470.51|466.51|470.84|466.84|470.84|466.84|470.43|466.43|35
1624833430000|2021-06-27 22:37:10|470.88|466.88|470.87|466.87|470.9|466.9|470.79|466.79|13
1624833440000|2021-06-27 22:37:20|470.89|466.89|471.18|467.18|471.18|467.18|470.85|466.85|23
1624833450000|2021-06-27 22:37:30|471.17|467.17|471.38|467.38|471.42|467.42|471.17|467.17|20
1624833460000|2021-06-27 22:37:40|471.39|467.39|470.64|466.64|471.39|467.39|470.64|466.64|24
1624833470000|2021-06-27 22:37:50|470.63|466.63|470.59|466.59|470.69|466.69|470.58|466.58|23
1624833480000|2021-06-27 22:38:00|470.6|466.6|470.51|466.51|470.62|466.62|470.51|466.51|18
1624833490000|2021-06-27 22:38:10|470.43|466.43|470.58|466.58|470.67|466.67|470.43|466.43|24
1624833500000|2021-06-27 22:38:20|470.59|466.59|470.77|466.77|470.91|466.91|470.59|466.59|30
1624833510000|2021-06-27 22:38:30|470.79|466.79|470.76|466.76|470.83|466.83|470.74|466.74|24
1624833520000|2021-06-27 22:38:40|470.74|466.74|470.75|466.75|470.75|466.75|470.68|466.68|10
1624833530000|2021-06-27 22:38:50|470.76|466.76|470.79|466.79|470.82|466.82|470.76|466.76|9
1624833540000|2021-06-27 22:39:00|470.82|466.82|471.55|467.55|471.58|467.58|470.82|466.82|27
1624833550000|2021-06-27 22:39:10|471.54|467.54|471.5|467.5|471.74|467.74|471.48|467.48|26
1624833560000|2021-06-27 22:39:20|471.48|467.48|471.2|467.2|471.65|467.65|471.2|467.2|30
1624833570000|2021-06-27 22:39:30|471.19|467.19|471.39|467.39|471.42|467.42|471.17|467.17|24
1624833580000|2021-06-27 22:39:40|471.38|467.38|471.36|467.36|471.51|467.51|471.34|467.34|25
1624833590000|2021-06-27 22:39:50|471.32|467.32|471.45|467.45|471.48|467.48|471.31|467.31|22
1624833600000|2021-06-27 22:40:00|471.46|467.46|471.35|467.35|471.47|467.47|471.24|467.24|21
1624833610000|2021-06-27 22:40:10|471.34|467.34|471.39|467.39|471.39|467.39|471.34|467.34|12
1624833620000|2021-06-27 22:40:20|471.38|467.38|471.4|467.4|471.4|467.4|471.38|467.38|4
1624833630000|2021-06-27 22:40:30|471.38|467.38|471.72|467.72|471.72|467.72|471.38|467.38|8
1624833640000|2021-06-27 22:40:40|471.79|467.79|472.01|468.01|472.09|468.09|471.79|467.79|29
1624833650000|2021-06-27 22:40:50|472|468|472.05|468.05|472.06|468.06|471.86|467.86|16
1624833660000|2021-06-27 22:41:00|472.04|468.04|471.87|467.87|472.04|468.04|471.86|467.86|21
1624833670000|2021-06-27 22:41:10|471.83|467.83|471.78|467.78|471.84|467.84|471.66|467.66|20
1624833680000|2021-06-27 22:41:20|471.77|467.77|471.9|467.9|471.9|467.9|471.74|467.74|12
1624833690000|2021-06-27 22:41:30|471.94|467.94|472.24|468.24|472.24|468.24|471.94|467.94|19
1624833700000|2021-06-27 22:41:40|472.29|468.29|472.39|468.39|472.4|468.4|472.29|468.29|6
1624833710000|2021-06-27 22:41:50|472.4|468.4|472.69|468.69|472.79|468.79|472.38|468.38|19
1624833720000|2021-06-27 22:42:00|472.68|468.68|472.64|468.64|472.68|468.68|472.61|468.61|20
1624833730000|2021-06-27 22:42:10|472.62|468.62|472.48|468.48|472.69|468.69|472.44|468.44|31
1624833740000|2021-06-27 22:42:20|472.57|468.57|472.68|468.68|472.72|468.72|472.56|468.56|24
1624833750000|2021-06-27 22:42:30|472.67|468.67|472.54|468.54|472.72|468.72|472.51|468.51|25
1624833760000|2021-06-27 22:42:40|472.53|468.53|472.29|468.29|472.57|468.57|472.27|468.27|21
1624833770000|2021-06-27 22:42:50|472.27|468.27|472.16|468.16|472.27|468.27|471.97|467.97|26
1624833780000|2021-06-27 22:43:00|472.18|468.18|472.36|468.36|472.38|468.38|472.11|468.11|29
1624833790000|2021-06-27 22:43:10|472.33|468.33|472.3|468.3|472.35|468.35|472.23|468.23|19
1624833800000|2021-06-27 22:43:20|472.31|468.31|472.52|468.52|472.62|468.62|472.31|468.31|21
1624833810000|2021-06-27 22:43:30|472.55|468.55|472.56|468.56|472.68|468.68|472.54|468.54|20
1624833820000|2021-06-27 22:43:40|472.5|468.5|472.71|468.71|472.71|468.71|472.41|468.41|6
1624833830000|2021-06-27 22:43:50|472.67|468.67|472.66|468.66|472.73|468.73|472.66|468.66|10
1624833840000|2021-06-27 22:44:00|472.75|468.75|472.82|468.82|472.89|468.89|472.72|468.72|19
1624833850000|2021-06-27 22:44:10|472.87|468.87|472.89|468.89|472.93|468.93|472.78|468.78|25
1624833860000|2021-06-27 22:44:20|472.88|468.88|472.83|468.83|472.9|468.9|472.77|468.77|19
1624833870000|2021-06-27 22:44:30|472.85|468.85|472.78|468.78|472.85|468.85|472.76|468.76|14
1624833880000|2021-06-27 22:44:40|472.77|468.77|472.58|468.58|472.77|468.77|472.47|468.47|19
1624833890000|2021-06-27 22:44:50|472.65|468.65|472.76|468.76|472.76|468.76|472.63|468.63|24
1624833900000|2021-06-27 22:45:00|472.75|468.75|472.85|468.85|472.92|468.92|472.75|468.75|25
1624833910000|2021-06-27 22:45:10|472.84|468.84|472.86|468.86|472.93|468.93|472.81|468.81|23
1624833920000|2021-06-27 22:45:20|472.84|468.84|472.21|468.21|472.84|468.84|472.09|468.09|36
1624833930000|2021-06-27 22:45:30|472.11|468.11|472.41|468.41|472.44|468.44|472.11|468.11|27
1624833940000|2021-06-27 22:45:40|472.31|468.31|472|468|472.36|468.36|472|468|21
1624833950000|2021-06-27 22:45:50|471.93|467.93|471.42|467.42|471.93|467.93|471.42|467.42|27
1624833960000|2021-06-27 22:46:00|471.44|467.44|471.93|467.93|471.95|467.95|471.39|467.39|26
1624833970000|2021-06-27 22:46:10|471.91|467.91|471.61|467.61|471.96|467.96|471.61|467.61|23
1624833980000|2021-06-27 22:46:20|471.53|467.53|471.45|467.45|471.57|467.57|471.25|467.25|31
1624833990000|2021-06-27 22:46:30|471.51|467.51|471.17|467.17|471.65|467.65|471.17|467.17|28
1624834000000|2021-06-27 22:46:40|471.15|467.15|471.02|467.02|471.19|467.19|470.75|466.75|24
1624834010000|2021-06-27 22:46:50|471.1|467.1|471.51|467.51|471.59|467.59|471.1|467.1|23
1624834020000|2021-06-27 22:47:00|471.52|467.52|472.03|468.03|472.06|468.06|471.52|467.52|24
1624834030000|2021-06-27 22:47:10|472.02|468.02|473.66|469.66|473.66|469.66|472.02|468.02|29
1624834040000|2021-06-27 22:47:20|473.7|469.7|474|470|474|470|473.62|469.62|26
1624834050000|2021-06-27 22:47:30|473.98|469.98|473.72|469.72|474.05|470.05|473.72|469.72|18
1624834060000|2021-06-27 22:47:40|473.73|469.73|473.84|469.84|473.85|469.85|473.68|469.68|24
1624834070000|2021-06-27 22:47:50|473.85|469.85|473.7|469.7|473.87|469.87|473.68|469.68|15
1624834080000|2021-06-27 22:48:00|473.71|469.71|473.48|469.48|473.71|469.71|473.47|469.47|17
1624834090000|2021-06-27 22:48:10|473.5|469.5|473.73|469.73|473.8|469.8|473.5|469.5|23
1624834100000|2021-06-27 22:48:20|473.72|469.72|473.45|469.45|473.72|469.72|473.4|469.4|21
1624834110000|2021-06-27 22:48:30|473.48|469.48|473.64|469.64|473.68|469.68|473.44|469.44|19
1624834120000|2021-06-27 22:48:40|473.57|469.57|473.78|469.78|473.8|469.8|473.49|469.49|31
1624834130000|2021-06-27 22:48:50|473.79|469.79|473.46|469.46|473.84|469.84|473.46|469.46|27
1624834140000|2021-06-27 22:49:00|473.43|469.43|473.41|469.41|473.44|469.44|473.34|469.34|23
1624834150000|2021-06-27 22:49:10|473.37|469.37|473.29|469.29|473.44|469.44|473.28|469.28|23
1624834160000|2021-06-27 22:49:20|473.28|469.28|473.23|469.23|473.32|469.32|473.22|469.22|18
1624834170000|2021-06-27 22:49:30|473.22|469.22|473.06|469.06|473.22|469.22|473|469|18
1624834180000|2021-06-27 22:49:40|473.07|469.07|473.27|469.27|473.27|469.27|473.03|469.03|16
1624834190000|2021-06-27 22:49:50|473.28|469.28|473.53|469.53|473.55|469.55|473.25|469.25|24
1624834200000|2021-06-27 22:50:00|473.52|469.52|473.25|469.25|473.52|469.52|473.23|469.23|18
1624834210000|2021-06-27 22:50:10|473.26|469.26|473.59|469.59|473.65|469.65|473.26|469.26|26
1624834220000|2021-06-27 22:50:20|473.58|469.58|473.69|469.69|473.69|469.69|473.49|469.49|14
1624834230000|2021-06-27 22:50:30|473.76|469.76|473.83|469.83|473.92|469.92|473.63|469.63|17
1624834240000|2021-06-27 22:50:40|473.84|469.84|473.75|469.75|473.84|469.84|473.75|469.75|7
1624834250000|2021-06-27 22:50:50|473.74|469.74|473.73|469.73|473.74|469.74|473.7|469.7|8
1624834260000|2021-06-27 22:51:00|473.75|469.75|473.84|469.84|473.91|469.91|473.75|469.75|17
1624834270000|2021-06-27 22:51:10|473.83|469.83|473.56|469.56|473.83|469.83|473.56|469.56|18
1624834280000|2021-06-27 22:51:20|473.59|469.59|473.61|469.61|473.68|469.68|473.55|469.55|21
1624834290000|2021-06-27 22:51:30|473.57|469.57|473.62|469.62|473.69|469.69|473.54|469.54|21
1624834300000|2021-06-27 22:51:40|473.61|469.61|473.69|469.69|473.69|469.69|473.61|469.61|8
1624834310000|2021-06-27 22:51:50|473.7|469.7|473.65|469.65|473.7|469.7|473.63|469.63|13
1624834320000|2021-06-27 22:52:00|473.63|469.63|473.64|469.64|473.65|469.65|473.61|469.61|12
1624834330000|2021-06-27 22:52:10|473.71|469.71|473.8|469.8|473.84|469.84|473.71|469.71|10
1624834340000|2021-06-27 22:52:20|473.79|469.79|473.8|469.8|473.87|469.87|473.78|469.78|22
1624834350000|2021-06-27 22:52:30|473.81|469.81|473.69|469.69|473.82|469.82|473.69|469.69|16
1624834360000|2021-06-27 22:52:40|473.7|469.7|473.76|469.76|473.78|469.78|473.7|469.7|9
1624834370000|2021-06-27 22:52:50|473.77|469.77|473.76|469.76|473.79|469.79|473.75|469.75|14
1624834380000|2021-06-27 22:53:00|473.78|469.78|473.8|469.8|473.81|469.81|473.76|469.76|11
1624834390000|2021-06-27 22:53:10|473.79|469.79|473.96|469.96|473.96|469.96|473.79|469.79|11
1624834400000|2021-06-27 22:53:20|473.88|469.88|474.01|470.01|474.01|470.01|473.87|469.87|13
1624834410000|2021-06-27 22:53:30|474.02|470.02|473.99|469.99|474.05|470.05|473.98|469.98|9
1624834420000|2021-06-27 22:53:40|473.98|469.98|474.1|470.1|474.1|470.1|473.97|469.97|13
1624834430000|2021-06-27 22:53:50|474.07|470.07|474.09|470.09|474.1|470.1|474.03|470.03|13
1624834440000|2021-06-27 22:54:00|474.1|470.1|474.37|470.37|474.38|470.38|474.09|470.09|12
1624834450000|2021-06-27 22:54:10|474.38|470.38|474.54|470.54|474.57|470.57|474.37|470.37|13
1624834460000|2021-06-27 22:54:20|474.51|470.51|474.47|470.47|474.55|470.55|474.47|470.47|10
1624834470000|2021-06-27 22:54:30|474.46|470.46|474.45|470.45|474.47|470.47|474.39|470.39|6
1624834480000|2021-06-27 22:54:40|474.46|470.46|474.52|470.52|474.56|470.56|474.46|470.46|9
1624834490000|2021-06-27 22:54:50|474.53|470.53|474.55|470.55|474.55|470.55|474.49|470.49|22
1624834500000|2021-06-27 22:55:00|474.54|470.54|474.33|470.33|474.54|470.54|474.33|470.33|22
1624834510000|2021-06-27 22:55:10|474.45|470.45|474.24|470.24|474.45|470.45|474.24|470.24|17
1624834520000|2021-06-27 22:55:20|474.25|470.25|474.17|470.17|474.38|470.38|474.17|470.17|20
1624834530000|2021-06-27 22:55:30|474.21|470.21|474.28|470.28|474.33|470.33|474.21|470.21|16
1624834540000|2021-06-27 22:55:40|474.29|470.29|474.24|470.24|474.33|470.33|474.17|470.17|13
1624834550000|2021-06-27 22:55:50|474.29|470.29|474.27|470.27|474.33|470.33|474.26|470.26|7
1624834560000|2021-06-27 22:56:00|474.26|470.26|474.3|470.3|474.34|470.34|474.19|470.19|14
1624834570000|2021-06-27 22:56:10|474.29|470.29|474.2|470.2|474.29|470.29|474.18|470.18|13
1624834580000|2021-06-27 22:56:20|474.28|470.28|474.45|470.45|474.46|470.46|474.25|470.25|16
1624834590000|2021-06-27 22:56:30|474.5|470.5|474.52|470.52|474.52|470.52|474.48|470.48|14
1624834600000|2021-06-27 22:56:40|474.53|470.53|474.6|470.6|474.63|470.63|474.53|470.53|18
1624834610000|2021-06-27 22:56:50|474.61|470.61|474.62|470.62|474.63|470.63|474.52|470.52|21
1624834620000|2021-06-27 22:57:00|474.63|470.63|474.51|470.51|474.63|470.63|474.44|470.44|27
1624834630000|2021-06-27 22:57:10|474.52|470.52|475.09|471.09|475.09|471.09|474.52|470.52|22
1624834640000|2021-06-27 22:57:20|475.05|471.05|475.67|471.67|475.98|471.98|474.98|470.98|18
1624834650000|2021-06-27 22:57:30|475.68|471.68|475.98|471.98|476.06|472.06|475.68|471.68|17
1624834660000|2021-06-27 22:57:40|475.97|471.97|475.92|471.92|476.03|472.03|475.92|471.92|11
1624834670000|2021-06-27 22:57:50|475.91|471.91|475.49|471.49|475.91|471.91|475.48|471.48|18
1624834680000|2021-06-27 22:58:00|475.47|471.47|475.65|471.65|475.65|471.65|475.47|471.47|16
1624834690000|2021-06-27 22:58:10|475.6|471.6|475.6|471.6|475.6|471.6|475.55|471.55|3
1624834700000|2021-06-27 22:58:20|475.51|471.51|475.51|471.51|475.51|471.51|475.51|471.51|1
1624834720000|2021-06-27 22:58:40|475.29|471.29|474.52|470.52|475.33|471.33|474.52|470.52|17
1624834730000|2021-06-27 22:58:50|474.55|470.55|474.21|470.21|474.55|470.55|474.2|470.2|19
1624834740000|2021-06-27 22:59:00|474.23|470.23|474.04|470.04|474.23|470.23|473.95|469.95|19
1624834750000|2021-06-27 22:59:10|474.03|470.03|473.85|469.85|474.13|470.13|473.81|469.81|14
1624834760000|2021-06-27 22:59:20|473.82|469.82|473.96|469.96|473.96|469.96|473.8|469.8|18
1624834770000|2021-06-27 22:59:30|473.98|469.98|474.02|470.02|474.02|470.02|473.89|469.89|17
1624834780000|2021-06-27 22:59:40|474.01|470.01|473.83|469.83|474.01|470.01|473.83|469.83|18
1624834790000|2021-06-27 22:59:50|473.82|469.82|473.94|469.94|473.94|469.94|473.77|469.77|14
1624834800000|2021-06-27 23:00:00|473.96|469.96|474.38|470.38|474.39|470.39|473.96|469.96|23
1624834810000|2021-06-27 23:00:10|474.39|470.39|474.56|470.56|474.99|470.99|474.39|470.39|26
1624834820000|2021-06-27 23:00:20|474.57|470.57|474.6|470.6|474.75|470.75|474.56|470.56|22
1624834830000|2021-06-27 23:00:30|474.55|470.55|473.8|469.8|474.55|470.55|473.76|469.76|28
1624834840000|2021-06-27 23:00:40|473.81|469.81|473.4|469.4|473.81|469.81|473.32|469.32|24
1624834850000|2021-06-27 23:00:50|473.43|469.43|472.95|468.95|473.43|469.43|472.94|468.94|27
1624834860000|2021-06-27 23:01:00|472.94|468.94|472.69|468.69|473.02|469.02|472.66|468.66|28
1624834870000|2021-06-27 23:01:10|472.68|468.68|472.83|468.83|472.85|468.85|472.65|468.65|23
1624834880000|2021-06-27 23:01:20|472.84|468.84|472.4|468.4|472.86|468.86|472.4|468.4|23
1624834890000|2021-06-27 23:01:30|472.39|468.39|472.54|468.54|472.61|468.61|472.33|468.33|26
1624834900000|2021-06-27 23:01:40|472.58|468.58|472.59|468.59|472.65|468.65|472.24|468.24|23
1624834910000|2021-06-27 23:01:50|472.57|468.57|472.81|468.81|472.84|468.84|472.55|468.55|27
1624834920000|2021-06-27 23:02:00|472.8|468.8|473.03|469.03|473.13|469.13|472.79|468.79|22
1624834930000|2021-06-27 23:02:10|473.11|469.11|473.03|469.03|473.11|469.11|473.01|469.01|17
1624834940000|2021-06-27 23:02:20|472.89|468.89|472.55|468.55|473.01|469.01|472.55|468.55|21
1624834950000|2021-06-27 23:02:30|472.56|468.56|472.63|468.63|472.68|468.68|472.56|468.56|18
1624834960000|2021-06-27 23:02:40|472.62|468.62|472.53|468.53|472.62|468.62|472.52|468.52|7
1624834970000|2021-06-27 23:02:50|472.56|468.56|472.56|468.56|472.56|468.56|472.56|468.56|1
1624834980000|2021-06-27 23:03:00|472.61|468.61|472.67|468.67|472.67|468.67|472.61|468.61|13
1624834990000|2021-06-27 23:03:10|472.65|468.65|472.67|468.67|472.7|468.7|472.64|468.64|17
1624835000000|2021-06-27 23:03:20|472.65|468.65|472.65|468.65|472.67|468.67|472.63|468.63|14
1624835010000|2021-06-27 23:03:30|472.64|468.64|472.64|468.64|472.65|468.65|472.64|468.64|9
1624835020000|2021-06-27 23:03:40|472.65|468.65|472.64|468.64|472.65|468.65|472.63|468.63|6
1624835030000|2021-06-27 23:03:50|472.65|468.65|472.64|468.64|472.65|468.65|472.63|468.63|4
1624835040000|2021-06-27 23:04:00|472.63|468.63|472.56|468.56|472.63|468.63|472.56|468.56|3
1624835050000|2021-06-27 23:04:10|472.48|468.48|472.48|468.48|472.54|468.54|472.48|468.48|11
1624835060000|2021-06-27 23:04:20|472.43|468.43|472.4|468.4|472.46|468.46|472.39|468.39|19
1624835070000|2021-06-27 23:04:30|472.38|468.38|472.51|468.51|472.56|468.56|472.38|468.38|23
1624835080000|2021-06-27 23:04:40|472.5|468.5|472.55|468.55|472.58|468.58|472.5|468.5|11
1624835090000|2021-06-27 23:04:50|472.54|468.54|472.45|468.45|472.54|468.54|472.45|468.45|11
1624835100000|2021-06-27 23:05:00|472.42|468.42|472.16|468.16|472.42|468.42|472.14|468.14|13
1624835110000|2021-06-27 23:05:10|472.17|468.17|472.53|468.53|472.63|468.63|472.17|468.17|26
1624835120000|2021-06-27 23:05:20|472.64|468.64|473.38|469.38|473.39|469.39|472.59|468.59|33
1624835130000|2021-06-27 23:05:30|473.39|469.39|473.53|469.53|473.53|469.53|473.36|469.36|15
1624835140000|2021-06-27 23:05:40|473.56|469.56|473.76|469.76|474.06|470.06|473.56|469.56|25
1624835150000|2021-06-27 23:05:50|473.73|469.73|473.57|469.57|473.74|469.74|473.45|469.45|22
1624835160000|2021-06-27 23:06:00|473.4|469.4|472.92|468.92|473.43|469.43|472.92|468.92|21
1624835170000|2021-06-27 23:06:10|472.91|468.91|472.84|468.84|472.91|468.91|472.8|468.8|9
1624835180000|2021-06-27 23:06:20|472.81|468.81|473.13|469.13|473.16|469.16|472.76|468.76|30
1624835190000|2021-06-27 23:06:30|473.12|469.12|473.12|469.12|473.12|469.12|473.09|469.09|12
1624835200000|2021-06-27 23:06:40|473.24|469.24|473.11|469.11|473.35|469.35|473.09|469.09|11
1624835210000|2021-06-27 23:06:50|473.09|469.09|473.17|469.17|473.18|469.18|473.09|469.09|4
1624835220000|2021-06-27 23:07:00|473.18|469.18|473.33|469.33|473.36|469.36|473.18|469.18|10
1624835230000|2021-06-27 23:07:10|473.36|469.36|473.05|469.05|473.36|469.36|473.05|469.05|19
1624835240000|2021-06-27 23:07:20|473.03|469.03|472.85|468.85|473.03|469.03|472.85|468.85|11
1624835250000|2021-06-27 23:07:30|472.86|468.86|472.64|468.64|472.91|468.91|472.6|468.6|16
1624835260000|2021-06-27 23:07:40|472.63|468.63|472.45|468.45|472.63|468.63|472.43|468.43|14
1624835270000|2021-06-27 23:07:50|472.47|468.47|472.55|468.55|472.56|468.56|472.44|468.44|15
1624835280000|2021-06-27 23:08:00|472.56|468.56|472.55|468.55|472.56|468.56|472.49|468.49|19
1624835290000|2021-06-27 23:08:10|472.52|468.52|472.5|468.5|472.63|468.63|472.48|468.48|18
1624835300000|2021-06-27 23:08:20|472.48|468.48|472.6|468.6|472.64|468.64|472.48|468.48|19
1624835310000|2021-06-27 23:08:30|472.59|468.59|472.59|468.59|472.64|468.64|472.59|468.59|13
1624835320000|2021-06-27 23:08:40|472.65|468.65|472.68|468.68|472.7|468.7|472.58|468.58|21
1624835330000|2021-06-27 23:08:50|472.62|468.62|472.67|468.67|472.67|468.67|472.59|468.59|12
1624835340000|2021-06-27 23:09:00|472.64|468.64|472.56|468.56|472.66|468.66|472.48|468.48|13
1624835350000|2021-06-27 23:09:10|472.57|468.57|472.58|468.58|472.66|468.66|472.57|468.57|15
1624835360000|2021-06-27 23:09:20|472.56|468.56|472.59|468.59|472.59|468.59|472.56|468.56|4
1624835370000|2021-06-27 23:09:30|472.51|468.51|472.62|468.62|472.63|468.63|472.51|468.51|7
1624835380000|2021-06-27 23:09:40|472.6|468.6|472.59|468.59|472.69|468.69|472.59|468.59|16
1624835390000|2021-06-27 23:09:50|472.6|468.6|472.61|468.61|472.66|468.66|472.6|468.6|7
1624835400000|2021-06-27 23:10:00|472.62|468.62|472.62|468.62|472.62|468.62|472.62|468.62|1
1624835410000|2021-06-27 23:10:10|472.72|468.72|472.68|468.68|472.74|468.74|472.68|468.68|11
1624835420000|2021-06-27 23:10:20|472.71|468.71|472.88|468.88|472.89|468.89|472.65|468.65|15
1624835430000|2021-06-27 23:10:30|472.89|468.89|472.72|468.72|472.91|468.91|472.65|468.65|15
1624835440000|2021-06-27 23:10:40|472.75|468.75|472.77|468.77|472.82|468.82|472.7|468.7|14
1624835450000|2021-06-27 23:10:50|472.78|468.78|472.61|468.61|472.8|468.8|472.57|468.57|16
1624835460000|2021-06-27 23:11:00|472.6|468.6|472.96|468.96|472.96|468.96|472.6|468.6|24
1624835470000|2021-06-27 23:11:10|473.06|469.06|472.76|468.76|473.06|469.06|472.76|468.76|17
1624835480000|2021-06-27 23:11:20|472.75|468.75|472.74|468.74|472.82|468.82|472.69|468.69|27
1624835490000|2021-06-27 23:11:30|472.73|468.73|472.49|468.49|472.73|468.73|472.44|468.44|23
1624835500000|2021-06-27 23:11:40|472.48|468.48|472.61|468.61|472.61|468.61|472.48|468.48|16
1624835510000|2021-06-27 23:11:50|472.6|468.6|472.39|468.39|472.61|468.61|472.38|468.38|14
1624835520000|2021-06-27 23:12:00|472.38|468.38|472.5|468.5|472.51|468.51|472.35|468.35|24
1624835530000|2021-06-27 23:12:10|472.51|468.51|472.89|468.89|472.89|468.89|472.51|468.51|28
1624835540000|2021-06-27 23:12:20|472.9|468.9|472.74|468.74|472.93|468.93|472.62|468.62|31
1624835550000|2021-06-27 23:12:30|472.62|468.62|472.62|468.62|472.7|468.7|472.55|468.55|17
1624835560000|2021-06-27 23:12:40|472.61|468.61|472.61|468.61|472.66|468.66|472.6|468.6|15
1624835570000|2021-06-27 23:12:50|472.62|468.62|472.5|468.5|472.71|468.71|472.48|468.48|23
1624835580000|2021-06-27 23:13:00|472.51|468.51|472.48|468.48|472.51|468.51|472.44|468.44|15
1624835590000|2021-06-27 23:13:10|472.49|468.49|472.55|468.55|472.57|468.57|472.49|468.49|12
1624835600000|2021-06-27 23:13:20|472.57|468.57|472.57|468.57|472.57|468.57|472.57|468.57|1
1624835610000|2021-06-27 23:13:30|472.58|468.58|472.59|468.59|472.61|468.61|472.56|468.56|10
1624835620000|2021-06-27 23:13:40|472.57|468.57|472.67|468.67|472.71|468.71|472.56|468.56|13
1624835630000|2021-06-27 23:13:50|472.7|468.7|472.79|468.79|472.79|468.79|472.62|468.62|13
1624835640000|2021-06-27 23:14:00|472.81|468.81|472.89|468.89|472.91|468.91|472.8|468.8|14
1624835650000|2021-06-27 23:14:10|472.88|468.88|473.1|469.1|473.1|469.1|472.77|468.77|30
1624835660000|2021-06-27 23:14:20|473.23|469.23|473.58|469.58|473.58|469.58|473.23|469.23|28
1624835670000|2021-06-27 23:14:30|473.59|469.59|473.64|469.64|473.66|469.66|473.56|469.56|29
1624835680000|2021-06-27 23:14:40|473.62|469.62|473.49|469.49|473.62|469.62|473.47|469.47|16
1624835690000|2021-06-27 23:14:50|473.48|469.48|473.34|469.34|473.48|469.48|473.33|469.33|15
1624835700000|2021-06-27 23:15:00|473.33|469.33|473.02|469.02|473.33|469.33|472.85|468.85|22
1624835710000|2021-06-27 23:15:10|473.01|469.01|473.23|469.23|473.25|469.25|473.01|469.01|20
1624835720000|2021-06-27 23:15:20|473.26|469.26|473.22|469.22|473.26|469.26|473.21|469.21|14
1624835730000|2021-06-27 23:15:30|473.24|469.24|473.34|469.34|473.39|469.39|473.24|469.24|20
1624835740000|2021-06-27 23:15:40|473.28|469.28|473.34|469.34|473.34|469.34|473.28|469.28|7
1624835750000|2021-06-27 23:15:50|473.35|469.35|473.34|469.34|473.37|469.37|473.34|469.34|7
1624835760000|2021-06-27 23:16:00|473.37|469.37|473.34|469.34|473.44|469.44|473.33|469.33|17
1624835770000|2021-06-27 23:16:10|473.37|469.37|473.3|469.3|473.37|469.37|473.29|469.29|8
1624835780000|2021-06-27 23:16:20|473.29|469.29|473.31|469.31|473.34|469.34|473.28|469.28|16
1624835790000|2021-06-27 23:16:30|473.32|469.32|473.41|469.41|473.41|469.41|473.31|469.31|9
1624835800000|2021-06-27 23:16:40|473.44|469.44|473.71|469.71|473.72|469.72|473.44|469.44|15
1624835810000|2021-06-27 23:16:50|473.72|469.72|473.72|469.72|473.8|469.8|473.71|469.71|14
1624835820000|2021-06-27 23:17:00|473.68|469.68|473.96|469.96|473.99|469.99|473.68|469.68|21
1624835830000|2021-06-27 23:17:10|473.95|469.95|473.96|469.96|473.97|469.97|473.95|469.95|14
1624835840000|2021-06-27 23:17:20|473.97|469.97|473.73|469.73|473.97|469.97|473.72|469.72|21
1624835850000|2021-06-27 23:17:30|473.75|469.75|473.91|469.91|473.91|469.91|473.7|469.7|17
1624835860000|2021-06-27 23:17:40|473.92|469.92|474.2|470.2|474.2|470.2|473.92|469.92|20
1624835870000|2021-06-27 23:17:50|474.19|470.19|474.39|470.39|474.43|470.43|474.18|470.18|13
1624835880000|2021-06-27 23:18:00|474.38|470.38|474.15|470.15|474.38|470.38|474.15|470.15|15
1624835890000|2021-06-27 23:18:10|474.17|470.17|474.13|470.13|474.2|470.2|474.11|470.11|10
1624835900000|2021-06-27 23:18:20|474.12|470.12|474.01|470.01|474.14|470.14|474.01|470.01|10
1624835910000|2021-06-27 23:18:30|474.02|470.02|474.06|470.06|474.14|470.14|474.02|470.02|13
1624835920000|2021-06-27 23:18:40|474.09|470.09|474.02|470.02|474.11|470.11|474.02|470.02|12
1624835930000|2021-06-27 23:18:50|474.03|470.03|474.04|470.04|474.06|470.06|474.01|470.01|5
1624835940000|2021-06-27 23:19:00|474.05|470.05|474.01|470.01|474.06|470.06|473.99|469.99|15
1624835950000|2021-06-27 23:19:10|474.02|470.02|474.03|470.03|474.08|470.08|474|470|13
1624835960000|2021-06-27 23:19:20|474.01|470.01|474.04|470.04|474.08|470.08|474.01|470.01|18
1624835970000|2021-06-27 23:19:30|474.06|470.06|474.07|470.07|474.16|470.16|474.01|470.01|18
1624835980000|2021-06-27 23:19:40|474.05|470.05|474.32|470.32|474.34|470.34|474.03|470.03|18
1624835990000|2021-06-27 23:19:50|474.31|470.31|474.36|470.36|474.37|470.37|474.24|470.24|16
1624836000000|2021-06-27 23:20:00|474.35|470.35|474.18|470.18|474.35|470.35|474.16|470.16|7
1624836010000|2021-06-27 23:20:10|474.26|470.26|474.12|470.12|474.3|470.3|474.03|470.03|19
1624836020000|2021-06-27 23:20:20|474.04|470.04|474.05|470.05|474.17|470.17|474.03|470.03|11
1624836030000|2021-06-27 23:20:30|474.06|470.06|474.07|470.07|474.07|470.07|474.04|470.04|6
1624836040000|2021-06-27 23:20:40|474.08|470.08|474.05|470.05|474.08|470.08|474.04|470.04|8
1624836050000|2021-06-27 23:20:50|474.04|470.04|474.2|470.2|474.21|470.21|474.03|470.03|17
1624836060000|2021-06-27 23:21:00|474.19|470.19|474.2|470.2|474.26|470.26|474.16|470.16|12
1624836070000|2021-06-27 23:21:10|474.21|470.21|474.41|470.41|474.46|470.46|474.21|470.21|21
1624836080000|2021-06-27 23:21:20|474.4|470.4|474.85|470.85|474.96|470.96|474.34|470.34|30
1624836090000|2021-06-27 23:21:30|474.84|470.84|474.81|470.81|474.92|470.92|474.78|470.78|19
1624836100000|2021-06-27 23:21:40|474.8|470.8|474.72|470.72|474.88|470.88|474.72|470.72|22
1624836110000|2021-06-27 23:21:50|474.74|470.74|474.67|470.67|474.79|470.79|474.67|470.67|18
1624836120000|2021-06-27 23:22:00|474.63|470.63|474.8|470.8|474.8|470.8|474.54|470.54|24
1624836130000|2021-06-27 23:22:10|474.82|470.82|474.84|470.84|474.84|470.84|474.74|470.74|19
1624836140000|2021-06-27 23:22:20|474.83|470.83|474.8|470.8|474.84|470.84|474.74|470.74|13
1624836150000|2021-06-27 23:22:30|474.79|470.79|474.71|470.71|474.79|470.79|474.62|470.62|23
1624836160000|2021-06-27 23:22:40|474.74|470.74|474.53|470.53|474.76|470.76|474.53|470.53|21
1624836170000|2021-06-27 23:22:50|474.52|470.52|474.46|470.46|474.53|470.53|474.41|470.41|24
1624836180000|2021-06-27 23:23:00|474.62|470.62|474.49|470.49|474.62|470.62|474.43|470.43|23
1624836190000|2021-06-27 23:23:10|474.48|470.48|474.51|470.51|474.62|470.62|474.46|470.46|22
1624836200000|2021-06-27 23:23:20|474.48|470.48|474.55|470.55|474.58|470.58|474.45|470.45|22
1624836210000|2021-06-27 23:23:30|474.54|470.54|474.23|470.23|474.55|470.55|474.23|470.23|20
1624836220000|2021-06-27 23:23:40|474.22|470.22|474.2|470.2|474.22|470.22|474.2|470.2|6
1624836230000|2021-06-27 23:23:50|474.19|470.19|474.26|470.26|474.27|470.27|474.19|470.19|7
1624836240000|2021-06-27 23:24:00|474.27|470.27|474.29|470.29|474.29|470.29|474.25|470.25|9
1624836250000|2021-06-27 23:24:10|474.33|470.33|474.38|470.38|474.39|470.39|474.3|470.3|17
1624836260000|2021-06-27 23:24:20|474.4|470.4|474.36|470.36|474.4|470.4|474.31|470.31|19
1624836270000|2021-06-27 23:24:30|474.33|470.33|474.36|470.36|474.39|470.39|474.32|470.32|18
1624836280000|2021-06-27 23:24:40|474.37|470.37|474.45|470.45|474.48|470.48|474.35|470.35|14
1624836290000|2021-06-27 23:24:50|474.47|470.47|474.76|470.76|474.78|470.78|474.47|470.47|24
1624836300000|2021-06-27 23:25:00|474.78|470.78|474.57|470.57|474.84|470.84|474.57|470.57|13
1624836310000|2021-06-27 23:25:10|474.56|470.56|474.54|470.54|474.56|470.56|474.53|470.53|5
1624836320000|2021-06-27 23:25:20|474.53|470.53|474.55|470.55|474.64|470.64|474.51|470.51|5
1624836330000|2021-06-27 23:25:30|474.49|470.49|474.51|470.51|474.57|470.57|474.49|470.49|16
1624836340000|2021-06-27 23:25:40|474.55|470.55|474.34|470.34|474.55|470.55|474.34|470.34|21
1624836350000|2021-06-27 23:25:50|474.4|470.4|474.48|470.48|474.48|470.48|474.35|470.35|12
1624836360000|2021-06-27 23:26:00|474.44|470.44|474.17|470.17|474.49|470.49|474.17|470.17|21
1624836370000|2021-06-27 23:26:10|474.16|470.16|474.22|470.22|474.25|470.25|474.13|470.13|19
1624836380000|2021-06-27 23:26:20|474.26|470.26|474.44|470.44|474.44|470.44|474.19|470.19|15
1624836390000|2021-06-27 23:26:30|474.5|470.5|474.7|470.7|474.82|470.82|474.36|470.36|25
1624836400000|2021-06-27 23:26:40|474.68|470.68|474.71|470.71|474.71|470.71|474.59|470.59|26
1624836410000|2021-06-27 23:26:50|474.7|470.7|475.05|471.05|475.29|471.29|474.66|470.66|26
1624836420000|2021-06-27 23:27:00|475.2|471.2|475.12|471.12|475.27|471.27|475.03|471.03|24
1624836430000|2021-06-27 23:27:10|475.1|471.1|474.87|470.87|475.1|471.1|474.86|470.86|20
1624836440000|2021-06-27 23:27:20|474.79|470.79|475.06|471.06|475.06|471.06|474.72|470.72|21
1624836450000|2021-06-27 23:27:30|475.01|471.01|474.93|470.93|475.05|471.05|474.9|470.9|23
1624836460000|2021-06-27 23:27:40|474.94|470.94|474.93|470.93|475.01|471.01|474.93|470.93|13
1624836470000|2021-06-27 23:27:50|474.98|470.98|474.82|470.82|474.98|470.98|474.81|470.81|13
1624836480000|2021-06-27 23:28:00|474.83|470.83|474.84|470.84|474.9|470.9|474.81|470.81|7
1624836490000|2021-06-27 23:28:10|474.82|470.82|474.91|470.91|475.03|471.03|474.82|470.82|24
1624836500000|2021-06-27 23:28:20|474.94|470.94|474.85|470.85|474.94|470.94|474.84|470.84|8
1624836510000|2021-06-27 23:28:30|474.89|470.89|474.77|470.77|474.89|470.89|474.77|470.77|12
1624836520000|2021-06-27 23:28:40|474.78|470.78|474.73|470.73|474.82|470.82|474.72|470.72|26
1624836530000|2021-06-27 23:28:50|474.75|470.75|474.72|470.72|474.77|470.77|474.7|470.7|12
1624836540000|2021-06-27 23:29:00|474.73|470.73|474.44|470.44|474.73|470.73|474.44|470.44|16
1624836550000|2021-06-27 23:29:10|474.45|470.45|474.47|470.47|474.53|470.53|474.33|470.33|13
1624836560000|2021-06-27 23:29:20|474.5|470.5|474.51|470.51|474.53|470.53|474.44|470.44|20
1624836570000|2021-06-27 23:29:30|474.5|470.5|473.48|469.48|474.53|470.53|473.48|469.48|27
1624836580000|2021-06-27 23:29:40|473.61|469.61|473.43|469.43|473.64|469.64|473.4|469.4|10
1624836590000|2021-06-27 23:29:50|473.48|469.48|473.42|469.42|473.65|469.65|473.38|469.38|24
1624836600000|2021-06-27 23:30:00|473.43|469.43|474.01|470.01|474.18|470.18|473.43|469.43|24
1624836610000|2021-06-27 23:30:10|473.99|469.99|474.01|470.01|474.03|470.03|473.99|469.99|3
1624836620000|2021-06-27 23:30:20|474.03|470.03|474.03|470.03|474.03|470.03|474.03|470.03|1
1624836630000|2021-06-27 23:30:30|474.05|470.05|473.78|469.78|474.08|470.08|473.78|469.78|6
1624836640000|2021-06-27 23:30:40|473.87|469.87|473.78|469.78|473.93|469.93|473.75|469.75|15
1624836650000|2021-06-27 23:30:50|473.8|469.8|474.03|470.03|474.11|470.11|473.8|469.8|13
1624836660000|2021-06-27 23:31:00|474.04|470.04|474.48|470.48|474.48|470.48|474.02|470.02|17
1624836670000|2021-06-27 23:31:10|474.47|470.47|474.5|470.5|474.57|470.57|474.28|470.28|18
1624836680000|2021-06-27 23:31:20|474.51|470.51|474.34|470.34|474.69|470.69|474.23|470.23|21
1624836690000|2021-06-27 23:31:30|474.51|470.51|474.68|470.68|474.71|470.71|474.5|470.5|14
1624836700000|2021-06-27 23:31:40|474.64|470.64|474.95|470.95|475.02|471.02|474.64|470.64|12
1624836710000|2021-06-27 23:31:50|474.96|470.96|475.29|471.29|475.61|471.61|474.81|470.81|28
1624836720000|2021-06-27 23:32:00|475.28|471.28|475.08|471.08|475.39|471.39|474.93|470.93|24
1624836730000|2021-06-27 23:32:10|475.02|471.02|475|471|475.1|471.1|474.93|470.93|17
1624836740000|2021-06-27 23:32:20|475.03|471.03|475.15|471.15|475.27|471.27|474.9|470.9|26
1624836750000|2021-06-27 23:32:30|475.17|471.17|474.92|470.92|475.19|471.19|474.87|470.87|19
1624836760000|2021-06-27 23:32:40|474.98|470.98|475.07|471.07|475.2|471.2|474.98|470.98|27
1624836770000|2021-06-27 23:32:50|475.08|471.08|474.99|470.99|475.08|471.08|474.96|470.96|24
1624836780000|2021-06-27 23:33:00|475.01|471.01|475.38|471.38|475.4|471.4|474.93|470.93|29
1624836790000|2021-06-27 23:33:10|475.34|471.34|475.36|471.36|475.74|471.74|475.32|471.32|29
1624836800000|2021-06-27 23:33:20|475.42|471.42|475.33|471.33|475.46|471.46|475.19|471.19|26
1624836810000|2021-06-27 23:33:30|475.31|471.31|475.22|471.22|475.31|471.31|475.12|471.12|27
1624836820000|2021-06-27 23:33:40|475.23|471.23|475.17|471.17|475.25|471.25|475.11|471.11|23
1624836830000|2021-06-27 23:33:50|475.16|471.16|475.17|471.17|475.2|471.2|475.13|471.13|8
1624836840000|2021-06-27 23:34:00|475.08|471.08|475.15|471.15|475.23|471.23|475.08|471.08|13
1624836850000|2021-06-27 23:34:10|475.14|471.14|475.13|471.13|475.16|471.16|475.07|471.07|18
1624836860000|2021-06-27 23:34:20|475.1|471.1|474.97|470.97|475.13|471.13|474.86|470.86|21
1624836870000|2021-06-27 23:34:30|474.96|470.96|475.02|471.02|475.07|471.07|474.96|470.96|16
1624836880000|2021-06-27 23:34:40|474.99|470.99|475.06|471.06|475.06|471.06|474.99|470.99|13
1624836890000|2021-06-27 23:34:50|474.99|470.99|474.94|470.94|475|471|474.94|470.94|14
1624836900000|2021-06-27 23:35:00|474.96|470.96|474.84|470.84|474.96|470.96|474.83|470.83|15
1624836910000|2021-06-27 23:35:10|474.82|470.82|474.8|470.8|474.82|470.82|474.8|470.8|3
1624836920000|2021-06-27 23:35:20|474.87|470.87|474.74|470.74|474.87|470.87|474.74|470.74|10
1624836930000|2021-06-27 23:35:30|474.68|470.68|474.63|470.63|474.7|470.7|474.63|470.63|14
1624836940000|2021-06-27 23:35:40|474.62|470.62|474.9|470.9|474.96|470.96|474.61|470.61|12
1624836950000|2021-06-27 23:35:50|474.91|470.91|475.11|471.11|475.18|471.18|474.91|470.91|9
1624836960000|2021-06-27 23:36:00|475.12|471.12|474.73|470.73|475.12|471.12|474.7|470.7|17
1624836970000|2021-06-27 23:36:10|474.71|470.71|474.85|470.85|474.85|470.85|474.7|470.7|23
1624836980000|2021-06-27 23:36:20|474.86|470.86|474.96|470.96|475.02|471.02|474.81|470.81|15
1624836990000|2021-06-27 23:36:30|475.05|471.05|475.09|471.09|475.1|471.1|474.98|470.98|13
1624837000000|2021-06-27 23:36:40|475.08|471.08|475.11|471.11|475.18|471.18|475.08|471.08|14
1624837010000|2021-06-27 23:36:50|475.13|471.13|475.15|471.15|475.15|471.15|474.91|470.91|25
1624837020000|2021-06-27 23:37:00|475.14|471.14|475.08|471.08|475.14|471.14|475.04|471.04|13
1624837030000|2021-06-27 23:37:10|475.06|471.06|475.07|471.07|475.08|471.08|475.03|471.03|7
1624837040000|2021-06-27 23:37:20|475.05|471.05|474.98|470.98|475.08|471.08|474.91|470.91|10
1624837050000|2021-06-27 23:37:30|474.97|470.97|475.04|471.04|475.04|471.04|474.97|470.97|16
1624837060000|2021-06-27 23:37:40|475.06|471.06|475.01|471.01|475.14|471.14|474.98|470.98|21
1624837070000|2021-06-27 23:37:50|475.03|471.03|475.03|471.03|475.07|471.07|474.97|470.97|15
1624837080000|2021-06-27 23:38:00|475.04|471.04|475.04|471.04|475.05|471.05|475.01|471.01|11
1624837090000|2021-06-27 23:38:10|475.01|471.01|475.1|471.1|475.1|471.1|475.01|471.01|16
1624837100000|2021-06-27 23:38:20|475.12|471.12|475.24|471.24|475.34|471.34|475.12|471.12|17
1624837110000|2021-06-27 23:38:30|475.25|471.25|475.39|471.39|475.48|471.48|475.25|471.25|19
1624837120000|2021-06-27 23:38:40|475.4|471.4|475.58|471.58|475.63|471.63|475.4|471.4|17
1624837130000|2021-06-27 23:38:50|475.61|471.61|475.54|471.54|475.61|471.61|475.47|471.47|16
1624837140000|2021-06-27 23:39:00|475.53|471.53|475.57|471.57|475.59|471.59|475.51|471.51|7
1624837150000|2021-06-27 23:39:10|475.59|471.59|476.43|472.43|476.58|472.58|475.59|471.59|22
1624837160000|2021-06-27 23:39:20|476.56|472.56|476.72|472.72|476.72|472.72|476.43|472.43|17
1624837170000|2021-06-27 23:39:30|476.82|472.82|476.67|472.67|476.82|472.82|476.52|472.52|15
1624837180000|2021-06-27 23:39:40|476.59|472.59|477.17|473.17|477.17|473.17|476.52|472.52|17
1624837190000|2021-06-27 23:39:50|477.18|473.18|477.03|473.03|477.24|473.24|477.01|473.01|21
1624837200000|2021-06-27 23:40:00|477.05|473.05|476.62|472.62|477.05|473.05|476.46|472.46|29
1624837210000|2021-06-27 23:40:10|476.64|472.64|476.41|472.41|476.64|472.64|476.3|472.3|21
1624837220000|2021-06-27 23:40:20|476.42|472.42|475.89|471.89|476.42|472.42|475.89|471.89|15
1624837230000|2021-06-27 23:40:30|475.88|471.88|476.36|472.36|476.46|472.46|475.86|471.86|29
1624837240000|2021-06-27 23:40:40|476.3|472.3|476.05|472.05|476.42|472.42|476.05|472.05|29
1624837250000|2021-06-27 23:40:50|475.99|471.99|475.88|471.88|476.06|472.06|475.87|471.87|21
1624837260000|2021-06-27 23:41:00|475.92|471.92|476.29|472.29|476.29|472.29|475.84|471.84|27
1624837270000|2021-06-27 23:41:10|476.32|472.32|476.07|472.07|476.32|472.32|476.05|472.05|23
1624837280000|2021-06-27 23:41:20|476.08|472.08|476|472|476.21|472.21|476|472|25
1624837290000|2021-06-27 23:41:30|476.03|472.03|475.8|471.8|476.03|472.03|475.8|471.8|5
1624837300000|2021-06-27 23:41:40|475.93|471.93|475.9|471.9|476.01|472.01|475.9|471.9|12
1624837310000|2021-06-27 23:41:50|475.91|471.91|475.99|471.99|476.15|472.15|475.91|471.91|12
1624837320000|2021-06-27 23:42:00|476|472|476.04|472.04|476.13|472.13|476|472|13
1624837330000|2021-06-27 23:42:10|476.03|472.03|476.04|472.04|476.04|472.04|476.02|472.02|3
1624837340000|2021-06-27 23:42:20|476.02|472.02|476.33|472.33|476.33|472.33|476.02|472.02|19
1624837350000|2021-06-27 23:42:30|476.32|472.32|476.34|472.34|476.35|472.35|476.27|472.27|18
1624837360000|2021-06-27 23:42:40|476.33|472.33|476.39|472.39|476.42|472.42|476.33|472.33|16
1624837370000|2021-06-27 23:42:50|476.35|472.35|476.5|472.5|476.5|472.5|476.35|472.35|10
1624837380000|2021-06-27 23:43:00|476.52|472.52|477.12|473.12|477.12|473.12|476.52|472.52|7
1624837390000|2021-06-27 23:43:10|477.14|473.14|477.14|473.14|477.14|473.14|477.14|473.14|1
1624837400000|2021-06-27 23:43:20|477.23|473.23|477.25|473.25|477.26|473.26|477.23|473.23|5
1624837410000|2021-06-27 23:43:30|477.26|473.26|477.27|473.27|477.27|473.27|477.25|473.25|4
1624837420000|2021-06-27 23:43:40|477.24|473.24|477.33|473.33|477.33|473.33|477.23|473.23|11
1624837430000|2021-06-27 23:43:50|477.32|473.32|477.41|473.41|477.42|473.42|477.31|473.31|7
1624837440000|2021-06-27 23:44:00|477.4|473.4|477.12|473.12|477.4|473.4|477.09|473.09|12
1624837450000|2021-06-27 23:44:10|477.11|473.11|476.92|472.92|477.11|473.11|476.88|472.88|17
1624837460000|2021-06-27 23:44:20|476.87|472.87|476.67|472.67|476.88|472.88|476.67|472.67|13
1624837470000|2021-06-27 23:44:30|476.68|472.68|476.73|472.73|476.75|472.75|476.65|472.65|26
1624837480000|2021-06-27 23:44:40|476.71|472.71|476.57|472.57|476.71|472.71|476.56|472.56|16
1624837490000|2021-06-27 23:44:50|476.54|472.54|476.52|472.52|476.55|472.55|476.49|472.49|16
1624837500000|2021-06-27 23:45:00|476.5|472.5|476.83|472.83|476.84|472.84|476.45|472.45|25
1624837510000|2021-06-27 23:45:10|476.82|472.82|476.41|472.41|476.82|472.82|476.4|472.4|20
1624837520000|2021-06-27 23:45:20|476.37|472.37|476.38|472.38|476.41|472.41|476.34|472.34|16
1624837530000|2021-06-27 23:45:30|476.36|472.36|476.39|472.39|476.39|472.39|476.36|472.36|4
1624837540000|2021-06-27 23:45:40|476.32|472.32|476.18|472.18|476.33|472.33|476.17|472.17|23
1624837550000|2021-06-27 23:45:50|476.17|472.17|476.54|472.54|476.54|472.54|476.17|472.17|12
1624837560000|2021-06-27 23:46:00|476.5|472.5|477.21|473.21|477.26|473.26|476.5|472.5|16
1624837570000|2021-06-27 23:46:10|477.24|473.24|477.28|473.28|477.38|473.38|477.14|473.14|20
1624837580000|2021-06-27 23:46:20|477.32|473.32|476.96|472.96|477.32|473.32|476.84|472.84|30
1624837590000|2021-06-27 23:46:30|477|473|477.36|473.36|477.37|473.37|477|473|12
1624837600000|2021-06-27 23:46:40|477.15|473.15|477.27|473.27|477.3|473.3|477.12|473.12|14
1624837610000|2021-06-27 23:46:50|477.3|473.3|477.59|473.59|477.74|473.74|477.25|473.25|21
1624837620000|2021-06-27 23:47:00|477.71|473.71|477.39|473.39|477.77|473.77|477.39|473.39|16
1624837630000|2021-06-27 23:47:10|477.41|473.41|477.3|473.3|477.56|473.56|477.3|473.3|28
1624837640000|2021-06-27 23:47:20|477.29|473.29|477.43|473.43|477.44|473.44|477.11|473.11|28
1624837650000|2021-06-27 23:47:30|477.42|473.42|477.49|473.49|477.51|473.51|477.42|473.42|11
1624837660000|2021-06-27 23:47:40|477.48|473.48|477.35|473.35|477.49|473.49|477.33|473.33|31
1624837670000|2021-06-27 23:47:50|477.38|473.38|477.32|473.32|477.44|473.44|477.28|473.28|23
1624837680000|2021-06-27 23:48:00|477.37|473.37|477.41|473.41|477.42|473.42|477.31|473.31|19
1624837690000|2021-06-27 23:48:10|477.42|473.42|477.48|473.48|477.48|473.48|477.37|473.37|11
1624837700000|2021-06-27 23:48:20|477.44|473.44|477.54|473.54|477.55|473.55|477.44|473.44|15
1624837710000|2021-06-27 23:48:30|477.56|473.56|477.76|473.76|477.76|473.76|477.56|473.56|22
1624837720000|2021-06-27 23:48:40|477.75|473.75|477.67|473.67|477.75|473.75|477.66|473.66|22
1624837730000|2021-06-27 23:48:50|477.68|473.68|477.69|473.69|477.75|473.75|477.68|473.68|15
1624837740000|2021-06-27 23:49:00|477.7|473.7|477.95|473.95|478.01|474.01|477.7|473.7|31
1624837750000|2021-06-27 23:49:10|477.94|473.94|477.72|473.72|478.01|474.01|477.71|473.71|27
1624837760000|2021-06-27 23:49:20|477.73|473.73|477.68|473.68|477.84|473.84|477.66|473.66|24
1624837770000|2021-06-27 23:49:30|477.69|473.69|477.62|473.62|477.75|473.75|477.61|473.61|23
1624837780000|2021-06-27 23:49:40|477.61|473.61|477.43|473.43|477.66|473.66|477.43|473.43|21
1624837790000|2021-06-27 23:49:50|477.44|473.44|477.43|473.43|477.51|473.51|477.43|473.43|13
1624837800000|2021-06-27 23:50:00|477.45|473.45|477.51|473.51|477.51|473.51|477.45|473.45|16
1624837810000|2021-06-27 23:50:10|477.5|473.5|477.49|473.49|477.51|473.51|477.47|473.47|17
1624837820000|2021-06-27 23:50:20|477.5|473.5|477.56|473.56|477.57|473.57|477.5|473.5|12
1624837830000|2021-06-27 23:50:30|477.61|473.61|477.67|473.67|477.67|473.67|477.61|473.61|5
1624837840000|2021-06-27 23:50:40|477.66|473.66|477.86|473.86|477.87|473.87|477.66|473.66|24
1624837850000|2021-06-27 23:50:50|477.81|473.81|477.83|473.83|477.84|473.84|477.79|473.79|14
1624837860000|2021-06-27 23:51:00|477.82|473.82|477.84|473.84|477.84|473.84|477.78|473.78|14
1624837870000|2021-06-27 23:51:10|477.81|473.81|477.83|473.83|477.85|473.85|477.81|473.81|19
1624837880000|2021-06-27 23:51:20|477.82|473.82|477.92|473.92|477.93|473.93|477.78|473.78|16
1624837890000|2021-06-27 23:51:30|477.91|473.91|478.67|474.67|478.67|474.67|477.91|473.91|17
1624837900000|2021-06-27 23:51:40|478.68|474.68|478.66|474.66|478.69|474.69|478.52|474.52|20
1624837910000|2021-06-27 23:51:50|478.65|474.65|478.64|474.64|478.68|474.68|478.59|474.59|25
1624837920000|2021-06-27 23:52:00|478.68|474.68|478.86|474.86|478.86|474.86|478.65|474.65|14
1624837930000|2021-06-27 23:52:10|478.85|474.85|478.66|474.66|478.86|474.86|478.66|474.66|23
1624837940000|2021-06-27 23:52:20|478.69|474.69|478.79|474.79|478.81|474.81|478.69|474.69|16
1624837950000|2021-06-27 23:52:30|478.81|474.81|478.8|474.8|478.81|474.81|478.8|474.8|4
1624837960000|2021-06-27 23:52:40|478.81|474.81|478.83|474.83|478.83|474.83|478.81|474.81|5
1624837970000|2021-06-27 23:52:50|478.8|474.8|478.8|474.8|478.82|474.82|478.8|474.8|3
1624837980000|2021-06-27 23:53:00|478.79|474.79|478.79|474.79|478.79|474.79|478.79|474.79|1
1624837990000|2021-06-27 23:53:10|478.8|474.8|478.77|474.77|478.8|474.8|478.77|474.77|4
1624838000000|2021-06-27 23:53:20|478.78|474.78|478.77|474.77|478.78|474.78|478.77|474.77|2
1624838010000|2021-06-27 23:53:30|478.8|474.8|478.77|474.77|478.8|474.8|478.77|474.77|4
1624838020000|2021-06-27 23:53:40|478.78|474.78|478.78|474.78|478.8|474.8|478.78|474.78|7
1624838030000|2021-06-27 23:53:50|478.83|474.83|479.18|475.18|479.18|475.18|478.83|474.83|12
1624838040000|2021-06-27 23:54:00|479.19|475.19|479.32|475.32|479.47|475.47|479.17|475.17|32
1624838050000|2021-06-27 23:54:10|479.33|475.33|479.35|475.35|479.5|475.5|479.28|475.28|27
1624838060000|2021-06-27 23:54:20|479.36|475.36|479.34|475.34|479.38|475.38|479.28|475.28|6
1624838070000|2021-06-27 23:54:30|479.31|475.31|479.32|475.32|479.32|475.32|479.27|475.27|5
1624838080000|2021-06-27 23:54:40|479.3|475.3|479.33|475.33|479.49|475.49|479.29|475.29|21
1624838090000|2021-06-27 23:54:50|479.32|475.32|479.72|475.72|479.72|475.72|479.32|475.32|18
1624838100000|2021-06-27 23:55:00|479.71|475.71|479.99|475.99|480.12|476.12|479.68|475.68|21
1624838110000|2021-06-27 23:55:10|479.98|475.98|479.42|475.42|479.98|475.98|479.42|475.42|12
1624838120000|2021-06-27 23:55:20|479.43|475.43|479.34|475.34|479.45|475.45|479.33|475.33|21
1624838130000|2021-06-27 23:55:30|479.36|475.36|478.82|474.82|479.36|475.36|478.76|474.76|29
1624838140000|2021-06-27 23:55:40|478.83|474.83|478.89|474.89|479.17|475.17|478.83|474.83|24
1624838150000|2021-06-27 23:55:50|478.88|474.88|478.74|474.74|478.96|474.96|478.73|474.73|18
1624838160000|2021-06-27 23:56:00|478.75|474.75|478.07|474.07|478.75|474.75|478.02|474.02|19
1624838170000|2021-06-27 23:56:10|478.02|474.02|477.77|473.77|478.05|474.05|477.71|473.71|21
1624838180000|2021-06-27 23:56:20|477.66|473.66|477.67|473.67|477.71|473.71|477.64|473.64|17
1624838190000|2021-06-27 23:56:30|477.65|473.65|477.51|473.51|477.67|473.67|477.44|473.44|21
1624838200000|2021-06-27 23:56:40|477.49|473.49|477.79|473.79|477.8|473.8|477.45|473.45|12
1624838210000|2021-06-27 23:56:50|477.8|473.8|478.04|474.04|478.08|474.08|477.8|473.8|15
1624838220000|2021-06-27 23:57:00|478.05|474.05|478|474|478.18|474.18|477.99|473.99|19
1624838230000|2021-06-27 23:57:10|477.98|473.98|477.72|473.72|478.01|474.01|477.71|473.71|19
1624838240000|2021-06-27 23:57:20|477.69|473.69|477.7|473.7|477.77|473.77|477.62|473.62|17
1624838250000|2021-06-27 23:57:30|477.73|473.73|477.96|473.96|478.08|474.08|477.73|473.73|15
1624838260000|2021-06-27 23:57:40|477.94|473.94|477.89|473.89|477.97|473.97|477.89|473.89|19
1624838270000|2021-06-27 23:57:50|477.9|473.9|478.01|474.01|478.1|474.1|477.9|473.9|12
1624838280000|2021-06-27 23:58:00|478.03|474.03|477.78|473.78|478.07|474.07|477.75|473.75|25
1624838290000|2021-06-27 23:58:10|477.77|473.77|477.86|473.86|477.86|473.86|477.7|473.7|12
1624838300000|2021-06-27 23:58:20|477.85|473.85|478.17|474.17|478.35|474.35|477.81|473.81|14
1624838310000|2021-06-27 23:58:30|478.19|474.19|478.1|474.1|478.25|474.25|478.1|474.1|17
1624838320000|2021-06-27 23:58:40|478.11|474.11|478.14|474.14|478.14|474.14|478.11|474.11|3
1624838330000|2021-06-27 23:58:50|478.22|474.22|478.29|474.29|478.3|474.3|478.22|474.22|5
1624838340000|2021-06-27 23:59:00|478.28|474.28|478.44|474.44|478.44|474.44|478.28|474.28|6
1624838350000|2021-06-27 23:59:10|478.49|474.49|479.06|475.06|479.06|475.06|478.49|474.49|9
1624838360000|2021-06-27 23:59:20|479.14|475.14|479.19|475.19|479.21|475.21|479.14|475.14|10
1624838370000|2021-06-27 23:59:30|479.25|475.25|479.32|475.32|479.41|475.41|479.25|475.25|9
1624838380000|2021-06-27 23:59:40|479.28|475.28|479.12|475.12|479.35|475.35|479|475|11
1624838390000|2021-06-27 23:59:50|479.18|475.18|479.47|475.47|479.47|475.47|479.18|475.18|13
1624838400000|2021-06-28 00:00:00|479.58|475.58|480.08|476.08|480.08|476.08|479.58|475.58|10
1624838410000|2021-06-28 00:00:10|480.09|476.09|479.7|475.7|480.11|476.11|479.7|475.7|15
1624838420000|2021-06-28 00:00:20|479.55|475.55|479.48|475.48|479.55|475.55|479.33|475.33|16
1624838430000|2021-06-28 00:00:30|479.47|475.47|479.66|475.66|479.76|475.76|479.47|475.47|16
1624838440000|2021-06-28 00:00:40|479.67|475.67|479.38|475.38|479.67|475.67|479.38|475.38|11
1624838450000|2021-06-28 00:00:50|479.31|475.31|479.25|475.25|479.38|475.38|479.22|475.22|19
1624838460000|2021-06-28 00:01:00|479.42|475.42|479.38|475.38|479.48|475.48|479.3|475.3|26
1624838470000|2021-06-28 00:01:10|479.4|475.4|479.71|475.71|479.75|475.75|479.39|475.39|28
1624838480000|2021-06-28 00:01:20|479.84|475.84|480.18|476.18|480.33|476.33|479.84|475.84|22
1624838490000|2021-06-28 00:01:30|480.16|476.16|479.95|475.95|480.16|476.16|479.95|475.95|28
1624838500000|2021-06-28 00:01:40|479.96|475.96|479.22|475.22|480.08|476.08|479.2|475.2|29
1624838510000|2021-06-28 00:01:50|479.21|475.21|479.77|475.77|480.03|476.03|479.21|475.21|30
1624838520000|2021-06-28 00:02:00|479.75|475.75|480.17|476.17|480.17|476.17|479.52|475.52|32
1624838530000|2021-06-28 00:02:10|480.29|476.29|481.28|477.28|481.34|477.34|480.19|476.19|31
1624838540000|2021-06-28 00:02:20|481.2|477.2|480.71|476.71|481.24|477.24|480.48|476.48|30
1624838550000|2021-06-28 00:02:30|480.7|476.7|480.62|476.62|480.92|476.92|480.61|476.61|21
1624838560000|2021-06-28 00:02:40|480.7|476.7|481.24|477.24|481.38|477.38|480.67|476.67|15
1624838570000|2021-06-28 00:02:50|481.36|477.36|481.21|477.21|481.46|477.46|481.19|477.19|21
1624838580000|2021-06-28 00:03:00|481.22|477.22|480.82|476.82|481.22|477.22|480.81|476.81|26
1624838590000|2021-06-28 00:03:10|480.83|476.83|480.72|476.72|480.98|476.98|480.68|476.68|28
1624838600000|2021-06-28 00:03:20|480.73|476.73|480.85|476.85|480.94|476.94|480.71|476.71|29
1624838610000|2021-06-28 00:03:30|480.87|476.87|480.37|476.37|481.01|477.01|480.36|476.36|26
1624838620000|2021-06-28 00:03:40|480.38|476.38|479.59|475.59|480.4|476.4|479.59|475.59|25
1624838630000|2021-06-28 00:03:50|479.52|475.52|479.07|475.07|479.71|475.71|478.99|474.99|35
1624838640000|2021-06-28 00:04:00|479.04|475.04|479.11|475.11|479.11|475.11|478.76|474.76|28
1624838650000|2021-06-28 00:04:10|479.12|475.12|478.88|474.88|479.14|475.14|478.82|474.82|25
1624838660000|2021-06-28 00:04:20|478.84|474.84|479.12|475.12|479.26|475.26|478.81|474.81|24
1624838670000|2021-06-28 00:04:30|479.07|475.07|478.99|474.99|479.08|475.08|478.82|474.82|25
1624838680000|2021-06-28 00:04:40|478.95|474.95|479.07|475.07|479.1|475.1|478.94|474.94|23
1624838690000|2021-06-28 00:04:50|479.04|475.04|478.92|474.92|479.1|475.1|478.91|474.91|13
1624838700000|2021-06-28 00:05:00|478.98|474.98|478.4|474.4|478.98|474.98|478.4|474.4|22
1624838710000|2021-06-28 00:05:10|478.32|474.32|478.28|474.28|478.36|474.36|478.1|474.1|30
1624838720000|2021-06-28 00:05:20|478.29|474.29|478.26|474.26|478.35|474.35|478.22|474.22|25
1624838730000|2021-06-28 00:05:30|478.27|474.27|477.88|473.88|478.28|474.28|477.88|473.88|19
1624838740000|2021-06-28 00:05:40|477.89|473.89|477.9|473.9|477.94|473.94|477.88|473.88|13
1624838750000|2021-06-28 00:05:50|477.92|473.92|477.87|473.87|477.98|473.98|477.87|473.87|12
1624838760000|2021-06-28 00:06:00|477.91|473.91|477.8|473.8|477.92|473.92|477.76|473.76|17
1624838770000|2021-06-28 00:06:10|477.79|473.79|477.88|473.88|477.93|473.93|477.69|473.69|17
1624838780000|2021-06-28 00:06:20|477.86|473.86|477.43|473.43|477.86|473.86|477.43|473.43|24
1624838790000|2021-06-28 00:06:30|477.42|473.42|477.49|473.49|477.62|473.62|477.34|473.34|25
1624838800000|2021-06-28 00:06:40|477.7|473.7|477.63|473.63|477.87|473.87|477.51|473.51|22
1624838810000|2021-06-28 00:06:50|477.62|473.62|477.59|473.59|477.63|473.63|477.55|473.55|14
1624838820000|2021-06-28 00:07:00|477.54|473.54|477.48|473.48|477.66|473.66|477.39|473.39|21
1624838830000|2021-06-28 00:07:10|477.46|473.46|477.64|473.64|477.64|473.64|477.46|473.46|20
1624838840000|2021-06-28 00:07:20|477.63|473.63|477.99|473.99|478.02|474.02|477.63|473.63|15
1624838850000|2021-06-28 00:07:30|478|474|477.93|473.93|478.02|474.02|477.91|473.91|15
1624838860000|2021-06-28 00:07:40|477.95|473.95|477.55|473.55|477.95|473.95|477.53|473.53|26
1624838870000|2021-06-28 00:07:50|477.59|473.59|477.47|473.47|477.6|473.6|477.43|473.43|19
1624838880000|2021-06-28 00:08:00|477.45|473.45|477.48|473.48|477.48|473.48|477.43|473.43|14
1624838890000|2021-06-28 00:08:10|477.49|473.49|477.4|473.4|477.49|473.49|477.4|473.4|11
1624838900000|2021-06-28 00:08:20|477.43|473.43|477.49|473.49|477.49|473.49|477.42|473.42|10
1624838910000|2021-06-28 00:08:30|477.48|473.48|477.81|473.81|477.81|473.81|477.46|473.46|17
1624838920000|2021-06-28 00:08:40|477.78|473.78|477.8|473.8|477.81|473.81|477.59|473.59|16
1624838930000|2021-06-28 00:08:50|477.73|473.73|477.54|473.54|477.73|473.73|477.53|473.53|9
1624838940000|2021-06-28 00:09:00|477.55|473.55|477.52|473.52|477.56|473.56|477.45|473.45|13
1624838950000|2021-06-28 00:09:10|477.51|473.51|477.5|473.5|477.53|473.53|477.5|473.5|12
1624838960000|2021-06-28 00:09:20|477.55|473.55|477.82|473.82|477.82|473.82|477.5|473.5|13
1624838970000|2021-06-28 00:09:30|477.86|473.86|477.87|473.87|477.88|473.88|477.84|473.84|6
1624838980000|2021-06-28 00:09:40|477.89|473.89|477.96|473.96|477.96|473.96|477.86|473.86|5
1624838990000|2021-06-28 00:09:50|477.95|473.95|478|474|478|474|477.95|473.95|5
1624839000000|2021-06-28 00:10:00|478.01|474.01|478.27|474.27|478.28|474.28|477.97|473.97|17
1624839010000|2021-06-28 00:10:10|478.3|474.3|478.68|474.68|478.74|474.74|478.3|474.3|24
1624839020000|2021-06-28 00:10:20|478.7|474.7|479.15|475.15|479.23|475.23|478.69|474.69|22
1624839030000|2021-06-28 00:10:30|479.16|475.16|478.99|474.99|479.18|475.18|478.97|474.97|26
1624839040000|2021-06-28 00:10:40|478.98|474.98|478.84|474.84|479.04|475.04|478.72|474.72|24
1624839050000|2021-06-28 00:10:50|478.85|474.85|478.71|474.71|478.91|474.91|478.71|474.71|15
1624839060000|2021-06-28 00:11:00|478.7|474.7|478.49|474.49|478.7|474.7|478.46|474.46|14
1624839070000|2021-06-28 00:11:10|478.46|474.46|478.38|474.38|478.46|474.46|478.38|474.38|8
1624839080000|2021-06-28 00:11:20|478.31|474.31|477.55|473.55|478.31|474.31|477.55|473.55|23
1624839090000|2021-06-28 00:11:30|477.52|473.52|477.96|473.96|478|474|477.37|473.37|25
1624839100000|2021-06-28 00:11:40|478|474|477.67|473.67|478|474|477.59|473.59|26
1624839110000|2021-06-28 00:11:50|477.6|473.6|477.78|473.78|477.78|473.78|477.57|473.57|9
1624839120000|2021-06-28 00:12:00|477.82|473.82|477.78|473.78|477.86|473.86|477.65|473.65|20
1624839130000|2021-06-28 00:12:10|477.8|473.8|477.89|473.89|477.9|473.9|477.69|473.69|24
1624839140000|2021-06-28 00:12:20|477.91|473.91|477.98|473.98|478.01|474.01|477.9|473.9|12
1624839150000|2021-06-28 00:12:30|478.01|474.01|477.88|473.88|478.01|474.01|477.83|473.83|20
1624839160000|2021-06-28 00:12:40|477.96|473.96|478.03|474.03|478.03|474.03|477.88|473.88|20
1624839170000|2021-06-28 00:12:50|478.01|474.01|477.93|473.93|478.01|474.01|477.84|473.84|17
1624839180000|2021-06-28 00:13:00|477.94|473.94|477.54|473.54|477.94|473.94|477.51|473.51|20
1624839190000|2021-06-28 00:13:10|477.55|473.55|477.44|473.44|477.59|473.59|477.41|473.41|24
1624839200000|2021-06-28 00:13:20|477.45|473.45|477.33|473.33|477.47|473.47|477.24|473.24|24
1624839210000|2021-06-28 00:13:30|477.31|473.31|477.32|473.32|477.32|473.32|477.23|473.23|23
1624839220000|2021-06-28 00:13:40|477.34|473.34|477.26|473.26|477.38|473.38|477.26|473.26|23
1624839230000|2021-06-28 00:13:50|477.27|473.27|477.58|473.58|477.58|473.58|477.26|473.26|26
1624839240000|2021-06-28 00:14:00|477.6|473.6|477.71|473.71|477.89|473.89|477.58|473.58|24
1624839250000|2021-06-28 00:14:10|477.67|473.67|477.37|473.37|477.69|473.69|477.37|473.37|20
1624839260000|2021-06-28 00:14:20|477.36|473.36|477.34|473.34|477.38|473.38|477.33|473.33|13
1624839270000|2021-06-28 00:14:30|477.35|473.35|477.32|473.32|477.39|473.39|477.18|473.18|20
1624839280000|2021-06-28 00:14:40|477.31|473.31|477.4|473.4|477.4|473.4|477.3|473.3|18
1624839290000|2021-06-28 00:14:50|477.37|473.37|477.29|473.29|477.37|473.37|477.27|473.27|22
1624839300000|2021-06-28 00:15:00|477.3|473.3|477.69|473.69|477.76|473.76|477.27|473.27|24
1624839310000|2021-06-28 00:15:10|477.71|473.71|477.86|473.86|477.88|473.88|477.71|473.71|20
1624839320000|2021-06-28 00:15:20|477.85|473.85|477.53|473.53|477.86|473.86|477.53|473.53|16
1624839330000|2021-06-28 00:15:30|477.54|473.54|477.23|473.23|477.56|473.56|477.21|473.21|15
1624839340000|2021-06-28 00:15:40|477.19|473.19|477.21|473.21|477.26|473.26|477.18|473.18|16
1624839350000|2021-06-28 00:15:50|477.22|473.22|477.03|473.03|477.23|473.23|477.03|473.03|9
1624839360000|2021-06-28 00:16:00|476.98|472.98|477|473|477.02|473.02|476.98|472.98|13
1624839370000|2021-06-28 00:16:10|477.01|473.01|476.83|472.83|477.06|473.06|476.83|472.83|16
1624839380000|2021-06-28 00:16:20|476.72|472.72|476.72|472.72|476.72|472.72|476.72|472.72|1
1624839390000|2021-06-28 00:16:30|476.53|472.53|476.3|472.3|476.53|472.53|476.3|472.3|19
1624839400000|2021-06-28 00:16:40|476.31|472.31|476.32|472.32|476.39|472.39|476.3|472.3|30
1624839410000|2021-06-28 00:16:50|476.45|472.45|476.39|472.39|476.51|472.51|476.38|472.38|16
1624839420000|2021-06-28 00:17:00|476.4|472.4|476.42|472.42|476.42|472.42|476.38|472.38|17
1624839430000|2021-06-28 00:17:10|476.39|472.39|476.38|472.38|476.43|472.43|476.37|472.37|18
1624839440000|2021-06-28 00:17:20|476.49|472.49|476.37|472.37|476.49|472.49|476.37|472.37|21
1624839450000|2021-06-28 00:17:30|476.36|472.36|476.12|472.12|476.36|472.36|476.12|472.12|28
1624839460000|2021-06-28 00:17:40|476.13|472.13|476.02|472.02|476.15|472.15|476.02|472.02|10
1624839470000|2021-06-28 00:17:50|476.03|472.03|476.02|472.02|476.03|472.03|476.02|472.02|2
1624839480000|2021-06-28 00:18:00|475.94|471.94|476.04|472.04|476.04|472.04|475.93|471.93|15
1624839490000|2021-06-28 00:18:10|476.05|472.05|476|472|476.05|472.05|476|472|23
1624839500000|2021-06-28 00:18:20|475.97|471.97|476.27|472.27|476.27|472.27|475.77|471.77|28
1624839510000|2021-06-28 00:18:30|476.29|472.29|476.15|472.15|476.38|472.38|476.14|472.14|24
1624839520000|2021-06-28 00:18:40|476.16|472.16|476.11|472.11|476.16|472.16|476.09|472.09|14
1624839530000|2021-06-28 00:18:50|476.16|472.16|476.26|472.26|476.27|472.27|476.12|472.12|17
1624839540000|2021-06-28 00:19:00|476.27|472.27|476.2|472.2|476.27|472.27|476.2|472.2|5
1624839550000|2021-06-28 00:19:10|476.18|472.18|476.24|472.24|476.24|472.24|476.17|472.17|13
1624839560000|2021-06-28 00:19:20|476.23|472.23|476.26|472.26|476.27|472.27|476.22|472.22|6
1624839570000|2021-06-28 00:19:30|476.27|472.27|476.35|472.35|476.35|472.35|476.24|472.24|23
1624839580000|2021-06-28 00:19:40|476.49|472.49|476.38|472.38|476.49|472.49|476.35|472.35|24
1624839590000|2021-06-28 00:19:50|476.37|472.37|476.4|472.4|476.41|472.41|476.19|472.19|24
1624839600000|2021-06-28 00:20:00|476.38|472.38|475.95|471.95|476.39|472.39|475.95|471.95|16
1624839610000|2021-06-28 00:20:10|475.96|471.96|476.17|472.17|476.17|472.17|475.95|471.95|12
1624839620000|2021-06-28 00:20:20|476.14|472.14|476.11|472.11|476.14|472.14|476.11|472.11|5
1624839630000|2021-06-28 00:20:30|476.1|472.1|476.03|472.03|476.1|472.1|476.03|472.03|2
1624839640000|2021-06-28 00:20:40|475.95|471.95|475.97|471.97|475.99|471.99|475.94|471.94|7
1624839650000|2021-06-28 00:20:50|475.96|471.96|475.97|471.97|475.99|471.99|475.96|471.96|9
1624839660000|2021-06-28 00:21:00|475.99|471.99|475.91|471.91|475.99|471.99|475.91|471.91|6
1624839670000|2021-06-28 00:21:10|475.94|471.94|475.93|471.93|475.96|471.96|475.91|471.91|9
1624839680000|2021-06-28 00:21:20|475.94|471.94|476.02|472.02|476.04|472.04|475.93|471.93|19
1624839690000|2021-06-28 00:21:30|476.03|472.03|476.17|472.17|476.2|472.2|476.01|472.01|24
1624839700000|2021-06-28 00:21:40|476.16|472.16|476.04|472.04|476.22|472.22|476.03|472.03|16
1624839710000|2021-06-28 00:21:50|476.03|472.03|476.08|472.08|476.08|472.08|476.01|472.01|12
1624839720000|2021-06-28 00:22:00|476.09|472.09|476.07|472.07|476.09|472.09|475.88|471.88|17
1624839730000|2021-06-28 00:22:10|476.06|472.06|476.06|472.06|476.06|472.06|476.06|472.06|1
1624839740000|2021-06-28 00:22:20|476.07|472.07|476.14|472.14|476.19|472.19|476.05|472.05|10
1624839750000|2021-06-28 00:22:30|476.13|472.13|476.03|472.03|476.13|472.13|475.93|471.93|8
1624839760000|2021-06-28 00:22:40|476|472|476.03|472.03|476.03|472.03|475.98|471.98|6
1624839770000|2021-06-28 00:22:50|476.01|472.01|476.01|472.01|476.03|472.03|476.01|472.01|3
1624839780000|2021-06-28 00:23:00|476.03|472.03|476.01|472.01|476.03|472.03|476|472|4
1624839790000|2021-06-28 00:23:10|476|472|476.04|472.04|476.04|472.04|476|472|8
1624839800000|2021-06-28 00:23:20|476|472|476.18|472.18|476.19|472.19|476|472|13
1624839810000|2021-06-28 00:23:30|476.19|472.19|476.44|472.44|476.5|472.5|476.19|472.19|21
1624839820000|2021-06-28 00:23:40|476.42|472.42|476.44|472.44|476.46|472.46|476.35|472.35|27
1624839830000|2021-06-28 00:23:50|476.43|472.43|476.56|472.56|476.57|472.57|476.39|472.39|24
1624839840000|2021-06-28 00:24:00|476.55|472.55|476.39|472.39|476.55|472.55|476.39|472.39|17
1624839850000|2021-06-28 00:24:10|476.38|472.38|476.33|472.33|476.38|472.38|476.26|472.26|13
1624839860000|2021-06-28 00:24:20|476.3|472.3|476.27|472.27|476.35|472.35|476.26|472.26|8
1624839870000|2021-06-28 00:24:30|476.29|472.29|476.19|472.19|476.32|472.32|476.19|472.19|11
1624839880000|2021-06-28 00:24:40|476.18|472.18|476.26|472.26|476.27|472.27|476.18|472.18|6
1624839890000|2021-06-28 00:24:50|476.22|472.22|476.34|472.34|476.39|472.39|476.22|472.22|18
1624839900000|2021-06-28 00:25:00|476.35|472.35|476.84|472.84|476.84|472.84|476.35|472.35|23
1624839910000|2021-06-28 00:25:10|476.85|472.85|476.7|472.7|476.92|472.92|476.66|472.66|31
1624839920000|2021-06-28 00:25:20|476.69|472.69|476.88|472.88|476.88|472.88|476.69|472.69|13
1624839930000|2021-06-28 00:25:30|476.87|472.87|477.07|473.07|477.07|473.07|476.87|472.87|12
1624839940000|2021-06-28 00:25:40|477.08|473.08|477.31|473.31|477.31|473.31|477.03|473.03|12
1624839950000|2021-06-28 00:25:50|477.57|473.57|477.28|473.28|477.57|473.57|477.25|473.25|14
1624839960000|2021-06-28 00:26:00|477.27|473.27|477.42|473.42|477.42|473.42|477.27|473.27|12
1624839970000|2021-06-28 00:26:10|477.43|473.43|477.56|473.56|477.62|473.62|477.33|473.33|10
1624839980000|2021-06-28 00:26:20|477.49|473.49|477.53|473.53|477.53|473.53|477.49|473.49|6
1624839990000|2021-06-28 00:26:30|477.45|473.45|477.58|473.58|477.61|473.61|477.45|473.45|15
1624840000000|2021-06-28 00:26:40|477.52|473.52|477.44|473.44|477.53|473.53|477.43|473.43|11
1624840010000|2021-06-28 00:26:50|477.43|473.43|477.34|473.34|477.43|473.43|477.33|473.33|8
1624840020000|2021-06-28 00:27:00|477.33|473.33|477.21|473.21|477.37|473.37|477.2|473.2|8
1624840030000|2021-06-28 00:27:10|477.2|473.2|477.08|473.08|477.24|473.24|477.08|473.08|14
1624840040000|2021-06-28 00:27:20|477.1|473.1|477.22|473.22|477.22|473.22|477.1|473.1|6
1624840050000|2021-06-28 00:27:30|477.17|473.17|477.21|473.21|477.21|473.21|477.16|473.16|11
1624840060000|2021-06-28 00:27:40|477.19|473.19|477.1|473.1|477.19|473.19|477.02|473.02|11
1624840070000|2021-06-28 00:27:50|477.09|473.09|477.04|473.04|477.1|473.1|477.04|473.04|4
1624840080000|2021-06-28 00:28:00|477.05|473.05|477.86|473.86|477.87|473.87|477.05|473.05|25
1624840090000|2021-06-28 00:28:10|477.81|473.81|477.9|473.9|477.96|473.96|477.8|473.8|22
1624840100000|2021-06-28 00:28:20|477.91|473.91|477.87|473.87|477.91|473.91|477.66|473.66|22
1624840110000|2021-06-28 00:28:30|477.86|473.86|477.84|473.84|477.93|473.93|477.83|473.83|18
1624840120000|2021-06-28 00:28:40|477.81|473.81|478.3|474.3|478.3|474.3|477.8|473.8|26
1624840130000|2021-06-28 00:28:50|478.32|474.32|478.35|474.35|478.45|474.45|478.23|474.23|13
1624840140000|2021-06-28 00:29:00|478.45|474.45|478.71|474.71|478.74|474.74|478.45|474.45|13
1624840150000|2021-06-28 00:29:10|478.73|474.73|478.31|474.31|478.73|474.73|478.3|474.3|26
1624840160000|2021-06-28 00:29:20|478.27|474.27|478.32|474.32|478.33|474.33|478.25|474.25|14
1624840170000|2021-06-28 00:29:30|478.28|474.28|478.35|474.35|478.5|474.5|478.26|474.26|22
1624840180000|2021-06-28 00:29:40|478.3|474.3|478.23|474.23|478.3|474.3|478.05|474.05|20
1624840190000|2021-06-28 00:29:50|478.21|474.21|477.97|473.97|478.21|474.21|477.97|473.97|13
1624840200000|2021-06-28 00:30:00|477.93|473.93|478.12|474.12|478.12|474.12|477.92|473.92|13
1624840210000|2021-06-28 00:30:10|478.15|474.15|478.72|474.72|478.77|474.77|478.14|474.14|23
1624840220000|2021-06-28 00:30:20|478.64|474.64|478.82|474.82|478.83|474.83|478.64|474.64|10
1624840230000|2021-06-28 00:30:30|478.81|474.81|478.63|474.63|478.81|474.81|478.58|474.58|25
1624840240000|2021-06-28 00:30:40|478.64|474.64|478.52|474.52|478.64|474.64|478.5|474.5|9
1624840250000|2021-06-28 00:30:50|478.53|474.53|478.62|474.62|478.69|474.69|478.53|474.53|18
1624840260000|2021-06-28 00:31:00|478.56|474.56|478.38|474.38|478.56|474.56|478.38|474.38|11
1624840270000|2021-06-28 00:31:10|478.4|474.4|478.38|474.38|478.43|474.43|478.37|474.37|9
1624840280000|2021-06-28 00:31:20|478.41|474.41|478.79|474.79|478.79|474.79|478.41|474.41|14
1624840290000|2021-06-28 00:31:30|478.85|474.85|478.71|474.71|478.85|474.85|478.65|474.65|22
1624840300000|2021-06-28 00:31:40|478.64|474.64|478.62|474.62|478.65|474.65|478.6|474.6|12
1624840310000|2021-06-28 00:31:50|478.63|474.63|478.61|474.61|478.63|474.63|478.61|474.61|5
1624840320000|2021-06-28 00:32:00|478.59|474.59|478.38|474.38|478.59|474.59|478.38|474.38|12
1624840330000|2021-06-28 00:32:10|478.39|474.39|478.4|474.4|478.41|474.41|478.39|474.39|9
1624840340000|2021-06-28 00:32:20|478.38|474.38|478.37|474.37|478.46|474.46|478.37|474.37|17
1624840350000|2021-06-28 00:32:30|478.33|474.33|478.34|474.34|478.37|474.37|478.29|474.29|15
1624840360000|2021-06-28 00:32:40|478.35|474.35|478.41|474.41|478.41|474.41|478.3|474.3|14
1624840370000|2021-06-28 00:32:50|478.42|474.42|478.53|474.53|478.57|474.57|478.4|474.4|17
1624840380000|2021-06-28 00:33:00|478.45|474.45|478.39|474.39|478.51|474.51|478.39|474.39|17
1624840390000|2021-06-28 00:33:10|478.41|474.41|478.5|474.5|478.56|474.56|478.38|474.38|14
1624840400000|2021-06-28 00:33:20|478.51|474.51|478.4|474.4|478.55|474.55|478.39|474.39|10
1624840410000|2021-06-28 00:33:30|478.39|474.39|478.46|474.46|478.46|474.46|478.39|474.39|14
1624840420000|2021-06-28 00:33:40|478.45|474.45|478.46|474.46|478.46|474.46|478.41|474.41|4
1624840430000|2021-06-28 00:33:50|478.41|474.41|478.46|474.46|478.46|474.46|478.41|474.41|10
1624840440000|2021-06-28 00:34:00|478.47|474.47|478.91|474.91|479|475|478.47|474.47|27
1624840450000|2021-06-28 00:34:10|478.9|474.9|479.15|475.15|479.15|475.15|478.86|474.86|24
1624840460000|2021-06-28 00:34:20|479.14|475.14|479.46|475.46|479.47|475.47|479.14|475.14|23
1624840470000|2021-06-28 00:34:30|479.44|475.44|479.32|475.32|479.46|475.46|479.3|475.3|21
1624840480000|2021-06-28 00:34:40|479.33|475.33|479.39|475.39|479.51|475.51|479.33|475.33|28
1624840490000|2021-06-28 00:34:50|479.36|475.36|479.21|475.21|479.37|475.37|479.21|475.21|14
1624840500000|2021-06-28 00:35:00|479.26|475.26|479.44|475.44|479.55|475.55|479.14|475.14|27
1624840510000|2021-06-28 00:35:10|479.4|475.4|479.14|475.14|479.4|475.4|479.13|475.13|20
1624840520000|2021-06-28 00:35:20|479.16|475.16|479.14|475.14|479.19|475.19|479.06|475.06|15
1624840530000|2021-06-28 00:35:30|479.15|475.15|479.32|475.32|479.34|475.34|479.06|475.06|24
1624840540000|2021-06-28 00:35:40|479.34|475.34|479.45|475.45|479.54|475.54|479.33|475.33|19
1624840550000|2021-06-28 00:35:50|479.49|475.49|479.36|475.36|479.49|475.49|479.33|475.33|17
1624840560000|2021-06-28 00:36:00|479.38|475.38|479.49|475.49|479.53|475.53|479.36|475.36|17
1624840570000|2021-06-28 00:36:10|479.48|475.48|479.18|475.18|479.53|475.53|479.18|475.18|25
1624840580000|2021-06-28 00:36:20|479.19|475.19|478.97|474.97|479.22|475.22|478.97|474.97|11
1624840590000|2021-06-28 00:36:30|479|475|478.94|474.94|479|475|478.92|474.92|15
1624840600000|2021-06-28 00:36:40|478.95|474.95|478.97|474.97|478.99|474.99|478.93|474.93|18
1624840610000|2021-06-28 00:36:50|478.98|474.98|479.28|475.28|479.28|475.28|478.98|474.98|21
1624840620000|2021-06-28 00:37:00|479.23|475.23|479.35|475.35|479.37|475.37|479.23|475.23|17
1624840630000|2021-06-28 00:37:10|479.37|475.37|479.33|475.33|479.48|475.48|479.29|475.29|14
1624840640000|2021-06-28 00:37:20|479.24|475.24|479.11|475.11|479.24|475.24|479.11|475.11|22
1624840650000|2021-06-28 00:37:30|479.08|475.08|479.39|475.39|479.45|475.45|479.08|475.08|20
1624840660000|2021-06-28 00:37:40|479.42|475.42|479.53|475.53|479.53|475.53|479.4|475.4|10
1624840670000|2021-06-28 00:37:50|479.52|475.52|479.57|475.57|479.87|475.87|479.46|475.46|26
1624840680000|2021-06-28 00:38:00|479.56|475.56|479.31|475.31|479.56|475.56|479.31|475.31|21
1624840690000|2021-06-28 00:38:10|479.3|475.3|478.95|474.95|479.33|475.33|478.88|474.88|20
1624840700000|2021-06-28 00:38:20|478.92|474.92|479.08|475.08|479.11|475.11|478.92|474.92|21
1624840710000|2021-06-28 00:38:30|479.07|475.07|478.84|474.84|479.07|475.07|478.71|474.71|28
1624840720000|2021-06-28 00:38:40|478.81|474.81|478.85|474.85|478.86|474.86|478.66|474.66|19
1624840730000|2021-06-28 00:38:50|478.86|474.86|478.59|474.59|478.86|474.86|478.48|474.48|21
1624840740000|2021-06-28 00:39:00|478.61|474.61|478.87|474.87|478.88|474.88|478.51|474.51|30
1624840750000|2021-06-28 00:39:10|478.89|474.89|478.85|474.85|478.9|474.9|478.78|474.78|26
1624840760000|2021-06-28 00:39:20|478.86|474.86|478.8|474.8|478.93|474.93|478.78|474.78|24
1624840770000|2021-06-28 00:39:30|478.81|474.81|479.06|475.06|479.09|475.09|478.76|474.76|32
1624840780000|2021-06-28 00:39:40|479.07|475.07|479.21|475.21|479.21|475.21|478.84|474.84|22
1624840790000|2021-06-28 00:39:50|479.22|475.22|479.98|475.98|479.98|475.98|479.22|475.22|33
1624840800000|2021-06-28 00:40:00|479.99|475.99|479.99|475.99|480.35|476.35|479.72|475.72|35
1624840810000|2021-06-28 00:40:10|479.98|475.98|479.94|475.94|479.98|475.98|479.81|475.81|23
1624840820000|2021-06-28 00:40:20|479.95|475.95|479.81|475.81|479.95|475.95|479.64|475.64|25
1624840830000|2021-06-28 00:40:30|479.8|475.8|479.96|475.96|479.96|475.96|479.78|475.78|20
1624840840000|2021-06-28 00:40:40|479.97|475.97|479.79|475.79|479.97|475.97|479.73|475.73|25
1624840850000|2021-06-28 00:40:50|479.65|475.65|479.31|475.31|479.75|475.75|479.28|475.28|32
1624840860000|2021-06-28 00:41:00|479.3|475.3|479.05|475.05|479.31|475.31|479.05|475.05|24
1624840870000|2021-06-28 00:41:10|479.08|475.08|479|475|479.08|475.08|478.96|474.96|17
1624840880000|2021-06-28 00:41:20|479.01|475.01|478.66|474.66|479.05|475.05|478.62|474.62|19
1624840890000|2021-06-28 00:41:30|478.62|474.62|478.66|474.66|478.66|474.66|478.33|474.33|25
1624840900000|2021-06-28 00:41:40|478.74|474.74|478.31|474.31|478.77|474.77|478.31|474.31|28
1624840910000|2021-06-28 00:41:50|478.32|474.32|478.52|474.52|478.52|474.52|478.28|474.28|16
1624840920000|2021-06-28 00:42:00|478.53|474.53|478.4|474.4|478.76|474.76|478.4|474.4|23
1624840930000|2021-06-28 00:42:10|478.38|474.38|478.16|474.16|478.52|474.52|478.16|474.16|24
1624840940000|2021-06-28 00:42:20|478.15|474.15|478.18|474.18|478.26|474.26|478.08|474.08|31
1624840950000|2021-06-28 00:42:30|478.14|474.14|478.4|474.4|478.48|474.48|478.09|474.09|27
1624840960000|2021-06-28 00:42:40|478.41|474.41|478.46|474.46|478.48|474.48|478.31|474.31|25
1624840970000|2021-06-28 00:42:50|478.45|474.45|478.42|474.42|478.47|474.47|478.39|474.39|21
1624840980000|2021-06-28 00:43:00|478.33|474.33|478.34|474.34|478.42|474.42|478.28|474.28|22
1624840990000|2021-06-28 00:43:10|478.36|474.36|478.5|474.5|478.5|474.5|478.34|474.34|18
1624841000000|2021-06-28 00:43:20|478.49|474.49|478.86|474.86|478.88|474.88|478.48|474.48|23
1624841010000|2021-06-28 00:43:30|478.85|474.85|478.9|474.9|478.95|474.95|478.84|474.84|10
1624841020000|2021-06-28 00:43:40|478.94|474.94|478.91|474.91|478.95|474.95|478.9|474.9|11
1624841030000|2021-06-28 00:43:50|478.93|474.93|478.89|474.89|478.97|474.97|478.89|474.89|7
1624841040000|2021-06-28 00:44:00|478.9|474.9|478.96|474.96|478.97|474.97|478.87|474.87|17
1624841050000|2021-06-28 00:44:10|478.99|474.99|478.84|474.84|478.99|474.99|478.81|474.81|17
1624841060000|2021-06-28 00:44:20|478.85|474.85|478.62|474.62|478.85|474.85|478.6|474.6|20
1624841070000|2021-06-28 00:44:30|478.6|474.6|478.46|474.46|478.64|474.64|478.46|474.46|15
1624841080000|2021-06-28 00:44:40|478.47|474.47|478.28|474.28|478.47|474.47|478.22|474.22|19
1624841090000|2021-06-28 00:44:50|478.29|474.29|478.29|474.29|478.36|474.36|478.24|474.24|23
1624841100000|2021-06-28 00:45:00|478.3|474.3|478.46|474.46|478.56|474.56|478.3|474.3|20
1624841110000|2021-06-28 00:45:10|478.44|474.44|478.48|474.48|478.51|474.51|478.29|474.29|22
1624841120000|2021-06-28 00:45:20|478.5|474.5|478.45|474.45|478.5|474.5|478.45|474.45|18
1624841130000|2021-06-28 00:45:30|478.46|474.46|478.43|474.43|478.51|474.51|478.43|474.43|16
1624841140000|2021-06-28 00:45:40|478.44|474.44|478.48|474.48|478.48|474.48|478.42|474.42|25
1624841150000|2021-06-28 00:45:50|478.47|474.47|478.34|474.34|478.62|474.62|478.34|474.34|25
1624841160000|2021-06-28 00:46:00|478.35|474.35|478.07|474.07|478.35|474.35|478.02|474.02|18
1624841170000|2021-06-28 00:46:10|477.99|473.99|477.88|473.88|477.99|473.99|477.77|473.77|25
1624841180000|2021-06-28 00:46:20|477.79|473.79|477.74|473.74|477.83|473.83|477.74|473.74|13
1624841190000|2021-06-28 00:46:30|477.73|473.73|477.81|473.81|477.92|473.92|477.72|473.72|17
1624841200000|2021-06-28 00:46:40|477.84|473.84|477.67|473.67|477.84|473.84|477.65|473.65|20
1624841210000|2021-06-28 00:46:50|477.68|473.68|477.74|473.74|477.75|473.75|477.67|473.67|24
1624841220000|2021-06-28 00:47:00|477.76|473.76|477.68|473.68|477.76|473.76|477.65|473.65|17
1624841230000|2021-06-28 00:47:10|477.65|473.65|477.72|473.72|477.72|473.72|477.59|473.59|23
1624841240000|2021-06-28 00:47:20|477.71|473.71|477.84|473.84|477.88|473.88|477.68|473.68|20
1624841250000|2021-06-28 00:47:30|477.9|473.9|477.97|473.97|478.12|474.12|477.84|473.84|24
1624841260000|2021-06-28 00:47:40|477.96|473.96|477.94|473.94|477.96|473.96|477.91|473.91|16
1624841270000|2021-06-28 00:47:50|477.92|473.92|477.93|473.93|477.93|473.93|477.91|473.91|8
1624841280000|2021-06-28 00:48:00|477.95|473.95|477.49|473.49|477.95|473.95|477.49|473.49|19
1624841290000|2021-06-28 00:48:10|477.5|473.5|477.39|473.39|477.57|473.57|477.39|473.39|21
1624841300000|2021-06-28 00:48:20|477.4|473.4|477.37|473.37|477.46|473.46|477.34|473.34|19
1624841310000|2021-06-28 00:48:30|477.38|473.38|477.52|473.52|477.52|473.52|477.37|473.37|26
1624841320000|2021-06-28 00:48:40|477.51|473.51|477.76|473.76|477.82|473.82|477.51|473.51|20
1624841330000|2021-06-28 00:48:50|477.8|473.8|477.71|473.71|477.81|473.81|477.71|473.71|20
1624841340000|2021-06-28 00:49:00|477.72|473.72|477.68|473.68|477.8|473.8|477.65|473.65|18
1624841350000|2021-06-28 00:49:10|477.67|473.67|477.92|473.92|477.93|473.93|477.67|473.67|21
1624841360000|2021-06-28 00:49:20|477.87|473.87|477.9|473.9|478.05|474.05|477.86|473.86|16
1624841370000|2021-06-28 00:49:30|477.99|473.99|478.05|474.05|478.06|474.06|477.99|473.99|8
1624841380000|2021-06-28 00:49:40|478.04|474.04|478.67|474.67|478.76|474.76|478.01|474.01|18
1624841390000|2021-06-28 00:49:50|478.66|474.66|478.53|474.53|478.66|474.66|478.3|474.3|19
1624841400000|2021-06-28 00:50:00|478.51|474.51|478.32|474.32|478.51|474.51|478.31|474.31|21
1624841410000|2021-06-28 00:50:10|478.31|474.31|478.05|474.05|478.33|474.33|478.02|474.02|20
1624841420000|2021-06-28 00:50:20|478.01|474.01|478.01|474.01|478.03|474.03|478.01|474.01|7
1624841430000|2021-06-28 00:50:30|478.02|474.02|478.04|474.04|478.09|474.09|478.01|474.01|14
1624841440000|2021-06-28 00:50:40|478.02|474.02|478.17|474.17|478.17|474.17|478.01|474.01|14
1624841450000|2021-06-28 00:50:50|478.11|474.11|478.13|474.13|478.17|474.17|478.02|474.02|19
1624841460000|2021-06-28 00:51:00|478.15|474.15|478.27|474.27|478.27|474.27|478.15|474.15|12
1624841470000|2021-06-28 00:51:10|478.22|474.22|478.35|474.35|478.35|474.35|478.21|474.21|12
1624841480000|2021-06-28 00:51:20|478.36|474.36|479|475|479|475|478.36|474.36|22
1624841490000|2021-06-28 00:51:30|479.01|475.01|479.13|475.13|479.16|475.16|479.01|475.01|12
1624841500000|2021-06-28 00:51:40|479.14|475.14|479.08|475.08|479.14|475.14|479.08|475.08|8
1624841510000|2021-06-28 00:51:50|479.16|475.16|479.32|475.32|479.32|475.32|479.16|475.16|5
1624841520000|2021-06-28 00:52:00|479.38|475.38|479.57|475.57|479.58|475.58|479.38|475.38|6
1624841530000|2021-06-28 00:52:10|479.58|475.58|479.6|475.6|479.6|475.6|479.58|475.58|2
1624841540000|2021-06-28 00:52:20|479.58|475.58|479.44|475.44|479.62|475.62|479.44|475.44|8
1624841550000|2021-06-28 00:52:30|479.51|475.51|479.6|475.6|479.6|475.6|479.51|475.51|8
1624841560000|2021-06-28 00:52:40|479.59|475.59|479.6|475.6|479.6|475.6|479.59|475.59|2
1624841570000|2021-06-28 00:52:50|479.58|475.58|479.37|475.37|479.61|475.61|479.36|475.36|24
1624841580000|2021-06-28 00:53:00|479.36|475.36|479.36|475.36|479.36|475.36|479.31|475.31|13
1624841590000|2021-06-28 00:53:10|479.37|475.37|479.08|475.08|479.37|475.37|479.08|475.08|12
1624841600000|2021-06-28 00:53:20|479.04|475.04|478.54|474.54|479.04|475.04|478.52|474.52|17
1624841610000|2021-06-28 00:53:30|478.6|474.6|478.86|474.86|478.99|474.99|478.5|474.5|20
1624841620000|2021-06-28 00:53:40|478.85|474.85|478.74|474.74|478.91|474.91|478.74|474.74|18
1624841630000|2021-06-28 00:53:50|478.75|474.75|478.75|474.75|478.75|474.75|478.74|474.74|7
1624841640000|2021-06-28 00:54:00|478.76|474.76|478.95|474.95|478.98|474.98|478.76|474.76|17
1624841650000|2021-06-28 00:54:10|478.96|474.96|478.86|474.86|479.03|475.03|478.84|474.84|16
1624841660000|2021-06-28 00:54:20|478.85|474.85|478.76|474.76|478.86|474.86|478.76|474.76|10
1624841670000|2021-06-28 00:54:30|478.74|474.74|478.68|474.68|478.74|474.74|478.68|474.68|5
1624841680000|2021-06-28 00:54:40|478.67|474.67|478.7|474.7|478.7|474.7|478.66|474.66|8
1624841690000|2021-06-28 00:54:50|478.71|474.71|478.7|474.7|478.75|474.75|478.7|474.7|11
1624841700000|2021-06-28 00:55:00|478.71|474.71|478.69|474.69|478.71|474.71|478.68|474.68|5
1624841710000|2021-06-28 00:55:10|478.72|474.72|478.72|474.72|478.76|474.76|478.68|474.68|15
1624841720000|2021-06-28 00:55:20|478.68|474.68|478.59|474.59|478.68|474.68|478.59|474.59|9
1624841730000|2021-06-28 00:55:30|478.57|474.57|478.13|474.13|478.57|474.57|478.12|474.12|26
1624841740000|2021-06-28 00:55:40|478.04|474.04|477.68|473.68|478.04|474.04|477.68|473.68|17
1624841750000|2021-06-28 00:55:50|477.69|473.69|477.64|473.64|477.89|473.89|477.64|473.64|14
1624841760000|2021-06-28 00:56:00|477.65|473.65|477.67|473.67|477.7|473.7|477.65|473.65|9
1624841770000|2021-06-28 00:56:10|477.68|473.68|477.66|473.66|477.69|473.69|477.65|473.65|6
1624841780000|2021-06-28 00:56:20|477.67|473.67|477.69|473.69|477.69|473.69|477.67|473.67|3
1624841790000|2021-06-28 00:56:30|477.71|473.71|477.71|473.71|477.71|473.71|477.65|473.65|6
1624841800000|2021-06-28 00:56:40|477.68|473.68|477.71|473.71|477.72|473.72|477.68|473.68|12
1624841810000|2021-06-28 00:56:50|477.7|473.7|477.71|473.71|477.72|473.72|477.7|473.7|9
1624841820000|2021-06-28 00:57:00|477.73|473.73|477.65|473.65|477.73|473.73|477.65|473.65|8
1624841830000|2021-06-28 00:57:10|477.66|473.66|477.76|473.76|477.76|473.76|477.66|473.66|5
1624841840000|2021-06-28 00:57:20|477.78|473.78|477.78|473.78|477.82|473.82|477.77|473.77|11
1624841850000|2021-06-28 00:57:30|477.79|473.79|477.77|473.77|477.82|473.82|477.77|473.77|4
1624841860000|2021-06-28 00:57:40|477.76|473.76|477.62|473.62|477.76|473.76|477.6|473.6|14
1624841870000|2021-06-28 00:57:50|477.63|473.63|477.63|473.63|477.64|473.64|477.63|473.63|3
1624841880000|2021-06-28 00:58:00|477.64|473.64|477.64|473.64|477.65|473.65|477.63|473.63|6
1624841890000|2021-06-28 00:58:10|477.61|473.61|477.6|473.6|477.61|473.61|477.6|473.6|2
1624841900000|2021-06-28 00:58:20|477.59|473.59|477.61|473.61|477.61|473.61|477.59|473.59|3
1624841910000|2021-06-28 00:58:30|477.56|473.56|477.47|473.47|477.56|473.56|477.46|473.46|4
1624841920000|2021-06-28 00:58:40|477.46|473.46|477.48|473.48|477.51|473.51|477.46|473.46|10
1624841930000|2021-06-28 00:58:50|477.49|473.49|477.56|473.56|477.56|473.56|477.43|473.43|13
1624841940000|2021-06-28 00:59:00|477.57|473.57|477.55|473.55|477.6|473.6|477.51|473.51|13
1624841950000|2021-06-28 00:59:10|477.56|473.56|477.53|473.53|477.6|473.6|477.51|473.51|18
1624841960000|2021-06-28 00:59:20|477.52|473.52|477.52|473.52|477.54|473.54|477.5|473.5|12
1624841970000|2021-06-28 00:59:30|477.57|473.57|477.56|473.56|477.57|473.57|477.51|473.51|6
1624841980000|2021-06-28 00:59:40|477.51|473.51|477.46|473.46|477.56|473.56|477.42|473.42|19
1624841990000|2021-06-28 00:59:50|477.42|473.42|477.5|473.5|477.53|473.53|477.42|473.42|8
1624842000000|2021-06-28 01:00:00|477.51|473.51|477.54|473.54|477.57|473.57|477.51|473.51|8
1624842010000|2021-06-28 01:00:10|477.53|473.53|477.52|473.52|477.55|473.55|477.48|473.48|20
1624842020000|2021-06-28 01:00:20|477.53|473.53|477.89|473.89|477.9|473.9|477.52|473.52|23
1624842030000|2021-06-28 01:00:30|477.92|473.92|478|474|478.04|474.04|477.92|473.92|12
1624842040000|2021-06-28 01:00:40|478.01|474.01|478.08|474.08|478.08|474.08|477.98|473.98|19
1624842050000|2021-06-28 01:00:50|478.07|474.07|477.99|473.99|478.07|474.07|477.96|473.96|10
1624842060000|2021-06-28 01:01:00|478.02|474.02|477.98|473.98|478.1|474.1|477.97|473.97|28
1624842070000|2021-06-28 01:01:10|478|474|477.96|473.96|478|474|477.94|473.94|10
1624842080000|2021-06-28 01:01:20|477.93|473.93|477.96|473.96|477.96|473.96|477.73|473.73|14
1624842090000|2021-06-28 01:01:30|477.9|473.9|478.03|474.03|478.12|474.12|477.9|473.9|27
1624842100000|2021-06-28 01:01:40|478.04|474.04|478.07|474.07|478.11|474.11|478.04|474.04|27
1624842110000|2021-06-28 01:01:50|478.08|474.08|478.08|474.08|478.11|474.11|478.07|474.07|21
1624842120000|2021-06-28 01:02:00|478.07|474.07|478.54|474.54|478.54|474.54|478.07|474.07|15
1624842130000|2021-06-28 01:02:10|478.53|474.53|478.54|474.54|478.59|474.59|478.51|474.51|14
1624842140000|2021-06-28 01:02:20|478.58|474.58|478.42|474.42|478.6|474.6|478.41|474.41|13
1624842150000|2021-06-28 01:02:30|478.49|474.49|478.37|474.37|478.5|474.5|478.36|474.36|14
1624842160000|2021-06-28 01:02:40|478.38|474.38|478.38|474.38|478.38|474.38|478.36|474.36|9
1624842170000|2021-06-28 01:02:50|478.37|474.37|478.45|474.45|478.48|474.48|478.37|474.37|21
1624842180000|2021-06-28 01:03:00|478.46|474.46|478.62|474.62|478.63|474.63|478.45|474.45|19
1624842190000|2021-06-28 01:03:10|478.63|474.63|478.61|474.61|478.63|474.63|478.6|474.6|6
1624842200000|2021-06-28 01:03:20|478.65|474.65|478.66|474.66|478.68|474.68|478.65|474.65|7
1624842210000|2021-06-28 01:03:30|478.67|474.67|478.49|474.49|478.83|474.83|478.48|474.48|18
1624842220000|2021-06-28 01:03:40|478.5|474.5|478.51|474.51|478.52|474.52|478.45|474.45|13
1624842230000|2021-06-28 01:03:50|478.52|474.52|478.52|474.52|478.52|474.52|478.52|474.52|1
1624842240000|2021-06-28 01:04:00|478.48|474.48|478.46|474.46|478.48|474.48|478.43|474.43|11
1624842250000|2021-06-28 01:04:10|478.45|474.45|478.48|474.48|478.51|474.51|478.45|474.45|19
1624842260000|2021-06-28 01:04:20|478.55|474.55|478.82|474.82|478.82|474.82|478.55|474.55|12
1624842270000|2021-06-28 01:04:30|478.84|474.84|478.82|474.82|478.84|474.84|478.82|474.82|5
1624842280000|2021-06-28 01:04:40|478.83|474.83|478.83|474.83|478.83|474.83|478.79|474.79|12
1624842290000|2021-06-28 01:04:50|478.86|474.86|478.9|474.9|478.9|474.9|478.67|474.67|13
1624842300000|2021-06-28 01:05:00|478.86|474.86|478.92|474.92|478.93|474.93|478.85|474.85|11
1624842310000|2021-06-28 01:05:10|478.93|474.93|478.86|474.86|478.94|474.94|478.85|474.85|15
1624842320000|2021-06-28 01:05:20|478.85|474.85|478.79|474.79|478.89|474.89|478.77|474.77|16
1624842330000|2021-06-28 01:05:30|478.8|474.8|478.84|474.84|478.84|474.84|478.79|474.79|8
1624842340000|2021-06-28 01:05:40|478.82|474.82|478.94|474.94|478.99|474.99|478.82|474.82|17
1624842350000|2021-06-28 01:05:50|478.98|474.98|478.93|474.93|478.98|474.98|478.93|474.93|9
1624842360000|2021-06-28 01:06:00|478.86|474.86|478.79|474.79|478.91|474.91|478.76|474.76|16
1624842370000|2021-06-28 01:06:10|478.81|474.81|478.84|474.84|478.94|474.94|478.79|474.79|17
1624842380000|2021-06-28 01:06:20|478.81|474.81|478.92|474.92|478.92|474.92|478.78|474.78|15
1624842390000|2021-06-28 01:06:30|478.94|474.94|478.83|474.83|478.95|474.95|478.8|474.8|13
1624842400000|2021-06-28 01:06:40|478.82|474.82|478.83|474.83|478.85|474.85|478.8|474.8|12
1624842410000|2021-06-28 01:06:50|478.82|474.82|478.76|474.76|478.82|474.82|478.73|474.73|14
1624842420000|2021-06-28 01:07:00|478.77|474.77|478.7|474.7|478.77|474.77|478.68|474.68|15
1624842430000|2021-06-28 01:07:10|478.69|474.69|478.27|474.27|478.7|474.7|478.27|474.27|26
1624842440000|2021-06-28 01:07:20|478.25|474.25|478.06|474.06|478.27|474.27|478.06|474.06|14
1624842450000|2021-06-28 01:07:30|478.07|474.07|478.18|474.18|478.18|474.18|478.03|474.03|12
1624842460000|2021-06-28 01:07:40|478.21|474.21|478.25|474.25|478.29|474.29|478.21|474.21|9
1624842470000|2021-06-28 01:07:50|478.26|474.26|478.3|474.3|478.3|474.3|478.25|474.25|8
1624842480000|2021-06-28 01:08:00|478.29|474.29|478.37|474.37|478.37|474.37|478.25|474.25|5
1624842490000|2021-06-28 01:08:10|478.38|474.38|478.57|474.57|478.58|474.58|478.38|474.38|14
1624842500000|2021-06-28 01:08:20|478.58|474.58|478.63|474.63|478.63|474.63|478.56|474.56|13
1624842520000|2021-06-28 01:08:40|478.7|474.7|478.7|474.7|478.72|474.72|478.7|474.7|5
1624842530000|2021-06-28 01:08:50|478.72|474.72|478.52|474.52|478.75|474.75|478.52|474.52|12
1624842540000|2021-06-28 01:09:00|478.51|474.51|478.63|474.63|478.65|474.65|478.45|474.45|18
1624842550000|2021-06-28 01:09:10|478.65|474.65|478.73|474.73|478.75|474.75|478.65|474.65|7
1624842560000|2021-06-28 01:09:20|478.72|474.72|478.64|474.64|478.72|474.72|478.64|474.64|15
1624842570000|2021-06-28 01:09:30|478.59|474.59|478.45|474.45|478.6|474.6|478.33|474.33|22
1624842580000|2021-06-28 01:09:40|478.46|474.46|478.46|474.46|478.46|474.46|478.46|474.46|1
1624842590000|2021-06-28 01:09:50|478.42|474.42|478.45|474.45|478.46|474.46|478.42|474.42|5
1624842600000|2021-06-28 01:10:00|478.44|474.44|478.72|474.72|478.73|474.73|478.41|474.41|17
1624842610000|2021-06-28 01:10:10|478.73|474.73|478.88|474.88|478.91|474.91|478.72|474.72|24
1624842620000|2021-06-28 01:10:20|478.87|474.87|479.02|475.02|479.02|475.02|478.86|474.86|12
1624842630000|2021-06-28 01:10:30|479.13|475.13|479.2|475.2|479.2|475.2|479.11|475.11|4
1624842640000|2021-06-28 01:10:40|479.21|475.21|479.35|475.35|479.35|475.35|479.21|475.21|12
1624842660000|2021-06-28 01:11:00|479.36|475.36|479.33|475.33|479.36|475.36|479.33|475.33|7
1624842670000|2021-06-28 01:11:10|479.35|475.35|479.52|475.52|479.53|475.53|479.33|475.33|10
1624842680000|2021-06-28 01:11:20|479.51|475.51|479.5|475.5|479.53|475.53|479.46|475.46|21
1624842690000|2021-06-28 01:11:30|479.47|475.47|479.46|475.46|479.49|475.49|479.43|475.43|19
1624842700000|2021-06-28 01:11:40|479.48|475.48|479.38|475.38|479.49|475.49|479.34|475.34|16
1624842710000|2021-06-28 01:11:50|479.36|475.36|479.36|475.36|479.38|475.38|479.35|475.35|15
1624842720000|2021-06-28 01:12:00|479.37|475.37|479.39|475.39|479.39|475.39|479.36|475.36|3
1624842730000|2021-06-28 01:12:10|479.36|475.36|479.36|475.36|479.45|475.45|479.35|475.35|11
1624842740000|2021-06-28 01:12:20|479.35|475.35|479.38|475.38|479.39|475.39|479.33|475.33|10
1624842750000|2021-06-28 01:12:30|479.39|475.39|479.35|475.35|479.39|475.39|479.34|475.34|6
1624842760000|2021-06-28 01:12:40|479.36|475.36|479.46|475.46|479.46|475.46|479.35|475.35|3
1624842780000|2021-06-28 01:13:00|479.47|475.47|479.32|475.32|479.47|475.47|479.27|475.27|10
1624842790000|2021-06-28 01:13:10|479.31|475.31|479.36|475.36|479.36|475.36|479.31|475.31|3
1624842800000|2021-06-28 01:13:20|479.35|475.35|479.36|475.36|479.38|475.38|479.35|475.35|8
1624842810000|2021-06-28 01:13:30|479.35|475.35|479.36|475.36|479.36|475.36|479.35|475.35|2
1624842830000|2021-06-28 01:13:50|479.41|475.41|479.4|475.4|479.43|475.43|479.4|475.4|3
1624842840000|2021-06-28 01:14:00|479.41|475.41|479.33|475.33|479.43|475.43|479.29|475.29|16
1624842850000|2021-06-28 01:14:10|479.34|475.34|479.31|475.31|479.36|475.36|479.29|475.29|19
1624842860000|2021-06-28 01:14:20|479.3|475.3|479.31|475.31|479.35|475.35|479.3|475.3|9
1624842870000|2021-06-28 01:14:30|479.32|475.32|479.31|475.31|479.34|475.34|479.31|475.31|6
1624842880000|2021-06-28 01:14:40|479.23|475.23|479.23|475.23|479.26|475.26|479.23|475.23|6
1624842890000|2021-06-28 01:14:50|479.16|475.16|478.76|474.76|479.23|475.23|478.73|474.73|24
1624842900000|2021-06-28 01:15:00|478.81|474.81|479.05|475.05|479.14|475.14|478.81|474.81|21
1624842910000|2021-06-28 01:15:10|479.22|475.22|478.83|474.83|479.22|475.22|478.81|474.81|23
1624842920000|2021-06-28 01:15:20|478.82|474.82|478.72|474.72|478.82|474.82|478.72|474.72|15
1624842930000|2021-06-28 01:15:30|478.67|474.67|478.4|474.4|478.74|474.74|478.4|474.4|17
1624842940000|2021-06-28 01:15:40|478.41|474.41|478.2|474.2|478.48|474.48|478.2|474.2|16
1624842950000|2021-06-28 01:15:50|478.18|474.18|478.16|474.16|478.19|474.19|478.16|474.16|7
1624842960000|2021-06-28 01:16:00|478.2|474.2|478.12|474.12|478.21|474.21|478.12|474.12|10
1624842970000|2021-06-28 01:16:10|478.14|474.14|477.84|473.84|478.14|474.14|477.84|473.84|23
1624842980000|2021-06-28 01:16:20|477.82|473.82|477.83|473.83|477.88|473.88|477.82|473.82|14
1624842990000|2021-06-28 01:16:30|477.82|473.82|477.84|473.84|477.88|473.88|477.82|473.82|14
1624843000000|2021-06-28 01:16:40|477.85|473.85|477.83|473.83|477.88|473.88|477.74|473.74|13
1624843010000|2021-06-28 01:16:50|477.85|473.85|478.16|474.16|478.17|474.17|477.82|473.82|13
1624843020000|2021-06-28 01:17:00|478.07|474.07|478|474|478.19|474.19|477.98|473.98|19
1624843030000|2021-06-28 01:17:10|477.99|473.99|478.07|474.07|478.12|474.12|477.99|473.99|10
1624843040000|2021-06-28 01:17:20|478.17|474.17|478.11|474.11|478.19|474.19|478.11|474.11|13
1624843050000|2021-06-28 01:17:30|478.12|474.12|478.19|474.19|478.21|474.21|478.12|474.12|9
1624843060000|2021-06-28 01:17:40|478.18|474.18|478.22|474.22|478.22|474.22|478.18|474.18|10
1624843070000|2021-06-28 01:17:50|478.3|474.3|478.58|474.58|478.59|474.59|478.3|474.3|8
1624843080000|2021-06-28 01:18:00|478.57|474.57|478.49|474.49|478.57|474.57|478.46|474.46|11
1624843090000|2021-06-28 01:18:10|478.5|474.5|478.45|474.45|478.53|474.53|478.45|474.45|17
1624843100000|2021-06-28 01:18:20|478.44|474.44|478.39|474.39|478.47|474.47|478.38|474.38|13
1624843110000|2021-06-28 01:18:30|478.4|474.4|478.41|474.41|478.42|474.42|478.33|474.33|16
1624843120000|2021-06-28 01:18:40|478.39|474.39|478.11|474.11|478.39|474.39|478.11|474.11|20
1624843130000|2021-06-28 01:18:50|478.12|474.12|478.1|474.1|478.14|474.14|478.09|474.09|19
1624843140000|2021-06-28 01:19:00|478.09|474.09|478.23|474.23|478.23|474.23|478.09|474.09|10
1624843150000|2021-06-28 01:19:10|478.22|474.22|478.22|474.22|478.22|474.22|478.22|474.22|1
1624843170000|2021-06-28 01:19:30|478.23|474.23|478.15|474.15|478.23|474.23|478.12|474.12|16
1624843180000|2021-06-28 01:19:40|478.13|474.13|478.16|474.16|478.25|474.25|478.12|474.12|13
1624843190000|2021-06-28 01:19:50|478.2|474.2|478.18|474.18|478.21|474.21|478.13|474.13|22
1624843200000|2021-06-28 01:20:00|478.19|474.19|477.9|473.9|478.23|474.23|477.8|473.8|23
1624843210000|2021-06-28 01:20:10|477.92|473.92|477.78|473.78|478.04|474.04|477.76|473.76|23
1624843220000|2021-06-28 01:20:20|477.77|473.77|477.84|473.84|477.96|473.96|477.77|473.77|22
1624843230000|2021-06-28 01:20:30|477.83|473.83|477.82|473.82|477.87|473.87|477.75|473.75|23
1624843240000|2021-06-28 01:20:40|477.84|473.84|477.82|473.82|477.85|473.85|477.76|473.76|6
1624843250000|2021-06-28 01:20:50|477.83|473.83|477.82|473.82|477.83|473.83|477.82|473.82|4
1624843260000|2021-06-28 01:21:00|477.83|473.83|477.83|473.83|477.85|473.85|477.75|473.75|10
1624843270000|2021-06-28 01:21:10|477.84|473.84|477.9|473.9|477.97|473.97|477.84|473.84|14
1624843280000|2021-06-28 01:21:20|477.88|473.88|478.13|474.13|478.18|474.18|477.88|473.88|23
1624843290000|2021-06-28 01:21:30|478.12|474.12|478.12|474.12|478.13|474.13|478.03|474.03|25
1624843300000|2021-06-28 01:21:40|478.11|474.11|478.01|474.01|478.11|474.11|477.99|473.99|15
1624843310000|2021-06-28 01:21:50|478.06|474.06|478.05|474.05|478.06|474.06|477.99|473.99|7
1624843320000|2021-06-28 01:22:00|478|474|478.1|474.1|478.1|474.1|477.98|473.98|7
1624843330000|2021-06-28 01:22:10|477.95|473.95|477.89|473.89|477.98|473.98|477.89|473.89|10
1624843340000|2021-06-28 01:22:20|477.9|473.9|477.88|473.88|477.91|473.91|477.88|473.88|9
1624843350000|2021-06-28 01:22:30|477.89|473.89|477.9|473.9|477.9|473.9|477.89|473.89|4
1624843360000|2021-06-28 01:22:40|477.89|473.89|477.84|473.84|477.9|473.9|477.83|473.83|7
1624843370000|2021-06-28 01:22:50|477.85|473.85|477.86|473.86|477.88|473.88|477.85|473.85|6
1624843380000|2021-06-28 01:23:00|477.85|473.85|477.6|473.6|477.85|473.85|477.51|473.51|20
1624843390000|2021-06-28 01:23:10|477.54|473.54|477.67|473.67|477.67|473.67|477.54|473.54|13
1624843400000|2021-06-28 01:23:20|477.68|473.68|477.62|473.62|477.7|473.7|477.62|473.62|12
1624843410000|2021-06-28 01:23:30|477.68|473.68|477.57|473.57|477.68|473.68|477.55|473.55|14
1624843420000|2021-06-28 01:23:40|477.6|473.6|477.66|473.66|477.69|473.69|477.56|473.56|18
1624843430000|2021-06-28 01:23:50|477.67|473.67|477.66|473.66|477.67|473.67|477.66|473.66|2
1624843440000|2021-06-28 01:24:00|477.64|473.64|477.73|473.73|477.74|473.74|477.64|473.64|11
1624843450000|2021-06-28 01:24:10|477.7|473.7|477.68|473.68|477.75|473.75|477.66|473.66|16
1624843460000|2021-06-28 01:24:20|477.69|473.69|477.74|473.74|477.8|473.8|477.69|473.69|9
1624843470000|2021-06-28 01:24:30|477.72|473.72|477.66|473.66|477.72|473.72|477.66|473.66|4
1624843480000|2021-06-28 01:24:40|477.67|473.67|477.65|473.65|477.68|473.68|477.62|473.62|12
1624843490000|2021-06-28 01:24:50|477.66|473.66|477.62|473.62|477.66|473.66|477.54|473.54|7
1624843500000|2021-06-28 01:25:00|477.63|473.63|477.62|473.62|477.64|473.64|477.62|473.62|5
1624843510000|2021-06-28 01:25:10|477.63|473.63|477.43|473.43|477.63|473.63|477.41|473.41|11
1624843520000|2021-06-28 01:25:20|477.36|473.36|477.36|473.36|477.36|473.36|477.36|473.36|1
1624843530000|2021-06-28 01:25:30|477.37|473.37|477.3|473.3|477.37|473.37|477.3|473.3|5
1624843540000|2021-06-28 01:25:40|477.31|473.31|477.3|473.3|477.34|473.34|477.29|473.29|15
1624843550000|2021-06-28 01:25:50|477.29|473.29|477.1|473.1|477.29|473.29|477.1|473.1|8
1624843560000|2021-06-28 01:26:00|477.11|473.11|477.08|473.08|477.11|473.11|477.08|473.08|2
1624843570000|2021-06-28 01:26:10|477.02|473.02|477.02|473.02|477.02|473.02|477.02|473.02|1
1624843580000|2021-06-28 01:26:20|476.98|472.98|476.73|472.73|477.02|473.02|476.73|472.73|17
1624843600000|2021-06-28 01:26:40|476.7|472.7|476.78|472.78|476.8|472.8|476.7|472.7|14
1624843610000|2021-06-28 01:26:50|476.8|472.8|476.76|472.76|476.87|472.87|476.75|472.75|19
1624843620000|2021-06-28 01:27:00|476.79|472.79|476.81|472.81|476.83|472.83|476.74|472.74|7
1624843630000|2021-06-28 01:27:10|476.83|472.83|476.86|472.86|476.89|472.89|476.82|472.82|14
1624843640000|2021-06-28 01:27:20|476.9|472.9|476.85|472.85|476.9|472.9|476.83|472.83|15
1624843650000|2021-06-28 01:27:30|476.86|472.86|476.81|472.81|476.87|472.87|476.81|472.81|15
1624843660000|2021-06-28 01:27:40|476.82|472.82|476.82|472.82|476.84|472.84|476.81|472.81|12
1624843670000|2021-06-28 01:27:50|476.81|472.81|476.73|472.73|476.81|472.81|476.73|472.73|14
1624843680000|2021-06-28 01:28:00|476.74|472.74|476.53|472.53|476.76|472.76|476.53|472.53|13
1624843690000|2021-06-28 01:28:10|476.51|472.51|476.54|472.54|476.57|472.57|476.5|472.5|16
1624843700000|2021-06-28 01:28:20|476.55|472.55|476.56|472.56|476.62|472.62|476.51|472.51|10
1624843710000|2021-06-28 01:28:30|476.57|472.57|476.58|472.58|476.59|472.59|476.56|472.56|9
1624843720000|2021-06-28 01:28:40|476.56|472.56|476.56|472.56|476.57|472.57|476.56|472.56|3
1624843730000|2021-06-28 01:28:50|476.54|472.54|476.57|472.57|476.57|472.57|476.45|472.45|10
1624843740000|2021-06-28 01:29:00|476.53|472.53|476.48|472.48|476.56|472.56|476.48|472.48|17
1624843750000|2021-06-28 01:29:10|476.49|472.49|476.49|472.49|476.5|472.5|476.45|472.45|14
1624843760000|2021-06-28 01:29:20|476.5|472.5|476.13|472.13|476.52|472.52|476.13|472.13|15
1624843770000|2021-06-28 01:29:30|476.12|472.12|475.8|471.8|476.12|472.12|475.8|471.8|19
1624843780000|2021-06-28 01:29:40|475.81|471.81|475.6|471.6|475.88|471.88|475.56|471.56|21
1624843790000|2021-06-28 01:29:50|475.57|471.57|475.56|471.56|475.62|471.62|475.48|471.48|23
1624843800000|2021-06-28 01:30:00|475.58|471.58|475.83|471.83|475.83|471.83|475.58|471.58|22
1624843810000|2021-06-28 01:30:10|475.9|471.9|476.03|472.03|476.03|472.03|475.89|471.89|19
1624843820000|2021-06-28 01:30:20|476.05|472.05|476.12|472.12|476.14|472.14|476.03|472.03|9
1624843830000|2021-06-28 01:30:30|476.15|472.15|476.32|472.32|476.33|472.33|476.13|472.13|20
1624843840000|2021-06-28 01:30:40|476.33|472.33|476.36|472.36|476.36|472.36|476.27|472.27|16
1624843850000|2021-06-28 01:30:50|476.35|472.35|476.35|472.35|476.35|472.35|476.32|472.32|5
1624843860000|2021-06-28 01:31:00|476.43|472.43|476.55|472.55|476.55|472.55|476.43|472.43|3
1624843870000|2021-06-28 01:31:10|476.54|472.54|476.55|472.55|476.55|472.55|476.54|472.54|2
1624843880000|2021-06-28 01:31:20|476.59|472.59|476.59|472.59|476.63|472.63|476.59|472.59|4
1624843890000|2021-06-28 01:31:30|476.63|472.63|476.8|472.8|476.8|472.8|476.63|472.63|7
1624843900000|2021-06-28 01:31:40|476.81|472.81|476.81|472.81|476.82|472.82|476.8|472.8|5
1624843910000|2021-06-28 01:31:50|476.85|472.85|476.83|472.83|476.85|472.85|476.83|472.83|2
1624843920000|2021-06-28 01:32:00|476.82|472.82|476.62|472.62|476.82|472.82|476.62|472.62|15
1624843930000|2021-06-28 01:32:10|476.6|472.6|476.59|472.59|476.6|472.6|476.58|472.58|4
1624843940000|2021-06-28 01:32:20|476.6|472.6|476.56|472.56|476.6|472.6|476.55|472.55|7
1624843950000|2021-06-28 01:32:30|476.55|472.55|476.41|472.41|476.56|472.56|476.34|472.34|18
1624843960000|2021-06-28 01:32:40|476.4|472.4|476.38|472.38|476.41|472.41|476.32|472.32|9
1624843970000|2021-06-28 01:32:50|476.4|472.4|476.28|472.28|476.41|472.41|476.27|472.27|14
1624843980000|2021-06-28 01:33:00|476.27|472.27|476.3|472.3|476.3|472.3|476.27|472.27|5
1624843990000|2021-06-28 01:33:10|476.37|472.37|476.43|472.43|476.55|472.55|476.35|472.35|9
1624844000000|2021-06-28 01:33:20|476.38|472.38|476|472|476.38|472.38|475.97|471.97|7
1624844020000|2021-06-28 01:33:40|475.99|471.99|475.79|471.79|475.99|471.99|475.79|471.79|12
1624844030000|2021-06-28 01:33:50|475.74|471.74|475.65|471.65|475.74|471.74|475.57|471.57|17
1624844040000|2021-06-28 01:34:00|475.6|471.6|475.62|471.62|475.64|471.64|475.59|471.59|10
1624844050000|2021-06-28 01:34:10|475.54|471.54|474.86|470.86|475.54|471.54|474.86|470.86|24
1624844060000|2021-06-28 01:34:20|474.78|470.78|474.77|470.77|474.78|470.78|474.58|470.58|17
1624844070000|2021-06-28 01:34:30|474.75|470.75|474.86|470.86|474.86|470.86|474.75|470.75|16
1624844080000|2021-06-28 01:34:40|474.81|470.81|474.79|470.79|474.84|470.84|474.77|470.77|12
1624844090000|2021-06-28 01:34:50|474.8|470.8|474.55|470.55|474.81|470.81|474.47|470.47|20
1624844100000|2021-06-28 01:35:00|474.53|470.53|474.88|470.88|474.89|470.89|474.51|470.51|19
1624844110000|2021-06-28 01:35:10|474.95|470.95|475.1|471.1|475.1|471.1|474.94|470.94|8
1624844120000|2021-06-28 01:35:20|475.05|471.05|475.09|471.09|475.19|471.19|475.05|471.05|18
1624844130000|2021-06-28 01:35:30|475.08|471.08|475.09|471.09|475.14|471.14|474.83|470.83|20
1624844140000|2021-06-28 01:35:40|475.11|471.11|475.21|471.21|475.21|471.21|475.08|471.08|18
1624844150000|2021-06-28 01:35:50|475.19|471.19|475.13|471.13|475.2|471.2|475.03|471.03|13
1624844160000|2021-06-28 01:36:00|475.12|471.12|475.2|471.2|475.2|471.2|475.12|471.12|10
1624844170000|2021-06-28 01:36:10|475.18|471.18|475.27|471.27|475.32|471.32|475.18|471.18|12
1624844180000|2021-06-28 01:36:20|475.25|471.25|475.28|471.28|475.29|471.29|475.21|471.21|15
1624844190000|2021-06-28 01:36:30|475.29|471.29|475.45|471.45|475.47|471.47|475.29|471.29|20
1624844200000|2021-06-28 01:36:40|475.39|471.39|475.36|471.36|475.44|471.44|475.26|471.26|10
1624844210000|2021-06-28 01:36:50|475.34|471.34|475.47|471.47|475.48|471.48|475.34|471.34|13
1624844220000|2021-06-28 01:37:00|475.33|471.33|474.74|470.74|475.53|471.53|474.71|470.71|28
1624844230000|2021-06-28 01:37:10|474.75|470.75|474.83|470.83|474.83|470.83|474.71|470.71|9
1624844240000|2021-06-28 01:37:20|474.82|470.82|474.8|470.8|474.84|470.84|474.78|470.78|8
1624844250000|2021-06-28 01:37:30|474.81|470.81|475.07|471.07|475.11|471.11|474.78|470.78|18
1624844260000|2021-06-28 01:37:40|475.08|471.08|474.98|470.98|475.08|471.08|474.98|470.98|9
1624844270000|2021-06-28 01:37:50|474.99|470.99|475|471|475.01|471.01|474.96|470.96|12
1624844280000|2021-06-28 01:38:00|475.04|471.04|475.04|471.04|475.05|471.05|475|471|7
1624844290000|2021-06-28 01:38:10|475.05|471.05|475.09|471.09|475.1|471.1|475.05|471.05|7
1624844300000|2021-06-28 01:38:20|475.07|471.07|475|471|475.09|471.09|474.99|470.99|11
1624844310000|2021-06-28 01:38:30|474.99|470.99|474.99|470.99|475.03|471.03|474.86|470.86|21
1624844320000|2021-06-28 01:38:40|474.97|470.97|474.78|470.78|474.97|470.97|474.75|470.75|11
1624844330000|2021-06-28 01:38:50|474.79|470.79|474.8|470.8|474.83|470.83|474.78|470.78|6
1624844340000|2021-06-28 01:39:00|474.79|470.79|474.82|470.82|474.82|470.82|474.76|470.76|13
1624844350000|2021-06-28 01:39:10|474.83|470.83|474.82|470.82|474.83|470.83|474.81|470.81|5
1624844360000|2021-06-28 01:39:20|474.81|470.81|474.82|470.82|474.82|470.82|474.81|470.81|4
1624844370000|2021-06-28 01:39:30|474.88|470.88|474.93|470.93|474.93|470.93|474.86|470.86|13
1624844380000|2021-06-28 01:39:40|474.94|470.94|474.9|470.9|475.02|471.02|474.89|470.89|14
1624844390000|2021-06-28 01:39:50|474.91|470.91|474.9|470.9|474.91|470.91|474.9|470.9|2
1624844400000|2021-06-28 01:40:00|474.88|470.88|474.98|470.98|475.01|471.01|474.88|470.88|11
1624844410000|2021-06-28 01:40:10|474.95|470.95|475.31|471.31|475.32|471.32|474.95|470.95|14
1624844420000|2021-06-28 01:40:20|475.27|471.27|475.37|471.37|475.38|471.38|475.27|471.27|14
1624844430000|2021-06-28 01:40:30|475.36|471.36|475.39|471.39|475.4|471.4|475.36|471.36|13
1624844440000|2021-06-28 01:40:40|475.38|471.38|475.4|471.4|475.4|471.4|475.3|471.3|8
1624844450000|2021-06-28 01:40:50|475.39|471.39|475.24|471.24|475.42|471.42|475.24|471.24|16
1624844460000|2021-06-28 01:41:00|475.26|471.26|475.42|471.42|475.42|471.42|475.24|471.24|15
1624844470000|2021-06-28 01:41:10|475.43|471.43|475.56|471.56|475.56|471.56|475.38|471.38|12
1624844480000|2021-06-28 01:41:20|475.54|471.54|475.61|471.61|475.64|471.64|475.54|471.54|20
1624844490000|2021-06-28 01:41:30|475.63|471.63|475.48|471.48|475.63|471.63|475.48|471.48|21
1624844500000|2021-06-28 01:41:40|475.55|471.55|475.58|471.58|475.6|471.6|475.53|471.53|22
1624844510000|2021-06-28 01:41:50|475.54|471.54|475.63|471.63|475.63|471.63|475.53|471.53|13
1624844520000|2021-06-28 01:42:00|475.6|471.6|475.54|471.54|475.63|471.63|475.49|471.49|19
1624844530000|2021-06-28 01:42:10|475.55|471.55|475.6|471.6|475.62|471.62|475.52|471.52|16
1624844540000|2021-06-28 01:42:20|475.56|471.56|475.53|471.53|475.57|471.57|475.5|471.5|14
1624844550000|2021-06-28 01:42:30|475.55|471.55|475.63|471.63|475.63|471.63|475.52|471.52|19
1624844560000|2021-06-28 01:42:40|475.58|471.58|475.63|471.63|475.65|471.65|475.58|471.58|22
1624844570000|2021-06-28 01:42:50|475.64|471.64|475.71|471.71|475.71|471.71|475.63|471.63|11
1624844580000|2021-06-28 01:43:00|475.7|471.7|475.61|471.61|475.7|471.7|475.52|471.52|19
1624844590000|2021-06-28 01:43:10|475.57|471.57|475.63|471.63|475.64|471.64|475.57|471.57|3
1624844600000|2021-06-28 01:43:20|475.64|471.64|475.67|471.67|475.67|471.67|475.63|471.63|8
1624844610000|2021-06-28 01:43:30|475.71|471.71|475.69|471.69|475.71|471.71|475.69|471.69|9
1624844620000|2021-06-28 01:43:40|475.68|471.68|475.69|471.69|475.72|471.72|475.68|471.68|17
1624844630000|2021-06-28 01:43:50|475.77|471.77|475.72|471.72|475.78|471.78|475.7|471.7|13
1624844640000|2021-06-28 01:44:00|475.7|471.7|475.78|471.78|475.8|471.8|475.7|471.7|12
1624844650000|2021-06-28 01:44:10|475.8|471.8|475.67|471.67|475.8|471.8|475.65|471.65|26
1624844660000|2021-06-28 01:44:20|475.66|471.66|475.73|471.73|475.78|471.78|475.66|471.66|18
1624844670000|2021-06-28 01:44:30|475.74|471.74|475.64|471.64|475.77|471.77|475.58|471.58|24
1624844680000|2021-06-28 01:44:40|475.65|471.65|475.64|471.64|475.66|471.66|475.63|471.63|8
1624844690000|2021-06-28 01:44:50|475.63|471.63|475.51|471.51|475.66|471.66|475.51|471.51|8
1624844710000|2021-06-28 01:45:10|475.53|471.53|475.3|471.3|475.53|471.53|475.3|471.3|6
1624844720000|2021-06-28 01:45:20|475.31|471.31|475.22|471.22|475.31|471.31|475.17|471.17|22
1624844730000|2021-06-28 01:45:30|475.25|471.25|475.43|471.43|475.5|471.5|475.23|471.23|23
1624844740000|2021-06-28 01:45:40|475.45|471.45|475.6|471.6|475.61|471.61|475.45|471.45|14
1624844750000|2021-06-28 01:45:50|475.61|471.61|475.63|471.63|475.66|471.66|475.55|471.55|19
1624844760000|2021-06-28 01:46:00|475.64|471.64|475.85|471.85|475.85|471.85|475.64|471.64|11
1624844770000|2021-06-28 01:46:10|475.87|471.87|475.97|471.97|475.98|471.98|475.76|471.76|18
1624844780000|2021-06-28 01:46:20|475.89|471.89|475.96|471.96|475.98|471.98|475.89|471.89|14
1624844790000|2021-06-28 01:46:30|475.95|471.95|475.88|471.88|475.98|471.98|475.88|471.88|19
1624844800000|2021-06-28 01:46:40|475.94|471.94|475.87|471.87|475.95|471.95|475.87|471.87|20
1624844810000|2021-06-28 01:46:50|475.95|471.95|475.87|471.87|475.95|471.95|475.86|471.86|12
1624844820000|2021-06-28 01:47:00|475.92|471.92|475.88|471.88|475.92|471.92|475.78|471.78|17
1624844830000|2021-06-28 01:47:10|475.89|471.89|475.9|471.9|475.9|471.9|475.88|471.88|8
1624844840000|2021-06-28 01:47:20|475.91|471.91|475.84|471.84|475.92|471.92|475.83|471.83|14
1624844850000|2021-06-28 01:47:30|475.83|471.83|475.83|471.83|475.88|471.88|475.8|471.8|13
1624844860000|2021-06-28 01:47:40|475.78|471.78|476.21|472.21|476.21|472.21|475.76|471.76|19
1624844870000|2021-06-28 01:47:50|476.19|472.19|476.33|472.33|476.35|472.35|476.14|472.14|22
1624844880000|2021-06-28 01:48:00|476.36|472.36|476.52|472.52|476.53|472.53|476.3|472.3|25
1624844890000|2021-06-28 01:48:10|476.56|472.56|476.51|472.51|476.58|472.58|476.46|472.46|14
1624844900000|2021-06-28 01:48:20|476.57|472.57|476.47|472.47|476.57|472.57|476.43|472.43|20
1624844910000|2021-06-28 01:48:30|476.46|472.46|476.32|472.32|476.46|472.46|476.27|472.27|19
1624844920000|2021-06-28 01:48:40|476.31|472.31|476.32|472.32|476.36|472.36|476.31|472.31|18
1624844930000|2021-06-28 01:48:50|476.31|472.31|476.3|472.3|476.31|472.31|476.27|472.27|12
1624844940000|2021-06-28 01:49:00|476.27|472.27|476.17|472.17|476.34|472.34|476.12|472.12|25
1624844950000|2021-06-28 01:49:10|476.16|472.16|476.06|472.06|476.3|472.3|476.06|472.06|24
1624844960000|2021-06-28 01:49:20|476.09|472.09|476.06|472.06|476.12|472.12|476.05|472.05|11
1624844970000|2021-06-28 01:49:30|476.02|472.02|476.07|472.07|476.09|472.09|476.02|472.02|10
1624844980000|2021-06-28 01:49:40|476.06|472.06|476.05|472.05|476.06|472.06|476.05|472.05|2
1624844990000|2021-06-28 01:49:50|476.04|472.04|475.94|471.94|476.05|472.05|475.94|471.94|6
1624845000000|2021-06-28 01:50:00|475.96|471.96|476.2|472.2|476.26|472.26|475.96|471.96|21
1624845010000|2021-06-28 01:50:10|476.22|472.22|476.26|472.26|476.28|472.28|476.15|472.15|11
1624845020000|2021-06-28 01:50:20|476.24|472.24|476.26|472.26|476.26|472.26|476.18|472.18|8
1624845030000|2021-06-28 01:50:30|476.27|472.27|476.23|472.23|476.28|472.28|476.15|472.15|14
1624845040000|2021-06-28 01:50:40|476.2|472.2|476.21|472.21|476.33|472.33|476.2|472.2|20
1624845050000|2021-06-28 01:50:50|476.2|472.2|476.15|472.15|476.2|472.2|476.13|472.13|11
1624845060000|2021-06-28 01:51:00|476.16|472.16|476.03|472.03|476.16|472.16|476.03|472.03|17
1624845070000|2021-06-28 01:51:10|475.94|471.94|475.93|471.93|475.94|471.94|475.9|471.9|14
1624845080000|2021-06-28 01:51:20|475.92|471.92|475.86|471.86|475.94|471.94|475.83|471.83|16
1624845090000|2021-06-28 01:51:30|475.88|471.88|475.99|471.99|475.99|471.99|475.88|471.88|19
1624845100000|2021-06-28 01:51:40|475.98|471.98|476.01|472.01|476.06|472.06|475.93|471.93|17
1624845110000|2021-06-28 01:51:50|476.02|472.02|475.96|471.96|476.02|472.02|475.95|471.95|14
1624845120000|2021-06-28 01:52:00|475.97|471.97|476.24|472.24|476.24|472.24|475.97|471.97|22
1624845130000|2021-06-28 01:52:10|476.25|472.25|476.21|472.21|476.27|472.27|476.19|472.19|15
1624845140000|2021-06-28 01:52:20|476.22|472.22|476.23|472.23|476.27|472.27|476.17|472.17|11
1624845150000|2021-06-28 01:52:30|476.22|472.22|476.28|472.28|476.31|472.31|476.2|472.2|14
1624845160000|2021-06-28 01:52:40|476.27|472.27|476.33|472.33|476.34|472.34|476.27|472.27|7
1624845170000|2021-06-28 01:52:50|476.37|472.37|476.34|472.34|476.37|472.37|476.34|472.34|8
1624845180000|2021-06-28 01:53:00|476.33|472.33|476.42|472.42|476.43|472.43|476.28|472.28|19
1624845190000|2021-06-28 01:53:10|476.41|472.41|476.48|472.48|476.5|472.5|476.41|472.41|20
1624845200000|2021-06-28 01:53:20|476.47|472.47|476.39|472.39|476.47|472.47|476.33|472.33|17
1624845210000|2021-06-28 01:53:30|476.38|472.38|476.4|472.4|476.42|472.42|476.29|472.29|18
1624845220000|2021-06-28 01:53:40|476.38|472.38|476.3|472.3|476.44|472.44|476.3|472.3|17
1624845230000|2021-06-28 01:53:50|476.32|472.32|476.08|472.08|476.34|472.34|476.08|472.08|18
1624845240000|2021-06-28 01:54:00|476.14|472.14|476.14|472.14|476.2|472.2|476.09|472.09|18
1624845250000|2021-06-28 01:54:10|476.21|472.21|476.16|472.16|476.21|472.21|476.11|472.11|10
1624845260000|2021-06-28 01:54:20|476.15|472.15|476.12|472.12|476.17|472.17|476.09|472.09|17
1624845270000|2021-06-28 01:54:30|476.13|472.13|476.12|472.12|476.15|472.15|476.09|472.09|12
1624845280000|2021-06-28 01:54:40|476.11|472.11|476.03|472.03|476.13|472.13|476.02|472.02|14
1624845290000|2021-06-28 01:54:50|476.01|472.01|475.92|471.92|476.03|472.03|475.92|471.92|15
1624845300000|2021-06-28 01:55:00|475.88|471.88|475.9|471.9|475.91|471.91|475.88|471.88|7
1624845310000|2021-06-28 01:55:10|475.88|471.88|475.63|471.63|475.88|471.88|475.63|471.63|13
1624845320000|2021-06-28 01:55:20|475.6|471.6|475.58|471.58|475.6|471.6|475.57|471.57|4
1624845330000|2021-06-28 01:55:30|475.57|471.57|475.57|471.57|475.57|471.57|475.57|471.57|1
1624845340000|2021-06-28 01:55:40|475.47|471.47|475.52|471.52|475.54|471.54|475.47|471.47|14
1624845350000|2021-06-28 01:55:50|475.46|471.46|475.53|471.53|475.55|471.55|475.46|471.46|17
1624845360000|2021-06-28 01:56:00|475.52|471.52|475.51|471.51|475.53|471.53|475.47|471.47|9
1624845370000|2021-06-28 01:56:10|475.52|471.52|475.48|471.48|475.52|471.52|475.48|471.48|7
1624845380000|2021-06-28 01:56:20|475.49|471.49|475.48|471.48|475.49|471.49|475.48|471.48|20
1624845390000|2021-06-28 01:56:30|475.49|471.49|475.49|471.49|475.5|471.5|475.47|471.47|13
1624845400000|2021-06-28 01:56:40|475.48|471.48|475.25|471.25|475.48|471.48|475.21|471.21|12
1624845410000|2021-06-28 01:56:50|475.24|471.24|475.28|471.28|475.3|471.3|475.21|471.21|22
1624845420000|2021-06-28 01:57:00|475.26|471.26|475.21|471.21|475.26|471.26|475.21|471.21|9
1624845430000|2021-06-28 01:57:10|475.22|471.22|475.16|471.16|475.23|471.23|475.16|471.16|11
1624845450000|2021-06-28 01:57:30|475.14|471.14|475.16|471.16|475.16|471.16|475.14|471.14|2
1624845460000|2021-06-28 01:57:40|475.18|471.18|475.15|471.15|475.18|471.18|475.14|471.14|3
1624845470000|2021-06-28 01:57:50|475.16|471.16|474.92|470.92|475.16|471.16|474.87|470.87|17
1624845480000|2021-06-28 01:58:00|474.87|470.87|474.87|470.87|474.89|470.89|474.84|470.84|12
1624845490000|2021-06-28 01:58:10|474.86|470.86|475.14|471.14|475.16|471.16|474.85|470.85|25
1624845500000|2021-06-28 01:58:20|475.15|471.15|475.25|471.25|475.26|471.26|475.15|471.15|17
1624845510000|2021-06-28 01:58:30|475.3|471.3|475.31|471.31|475.37|471.37|475.25|471.25|27
1624845520000|2021-06-28 01:58:40|475.32|471.32|475.33|471.33|475.34|471.34|475.3|471.3|11
1624845530000|2021-06-28 01:58:50|475.29|471.29|475.28|471.28|475.31|471.31|475.25|471.25|11
1624845540000|2021-06-28 01:59:00|475.26|471.26|475.17|471.17|475.29|471.29|475.17|471.17|16
1624845550000|2021-06-28 01:59:10|475.16|471.16|475.18|471.18|475.2|471.2|475.13|471.13|5
1624845560000|2021-06-28 01:59:20|475.13|471.13|475.08|471.08|475.19|471.19|475.08|471.08|7
1624845570000|2021-06-28 01:59:30|475.1|471.1|475.1|471.1|475.1|471.1|475.1|471.1|1
1624845580000|2021-06-28 01:59:40|475.08|471.08|475.07|471.07|475.1|471.1|475.07|471.07|6
1624845590000|2021-06-28 01:59:50|475.06|471.06|474.59|470.59|475.06|471.06|474.59|470.59|23
1624845600000|2021-06-28 02:00:00|474.6|470.6|474.57|470.57|474.6|470.6|474.43|470.43|18
1624845610000|2021-06-28 02:00:10|474.58|470.58|474.86|470.86|474.87|470.87|474.58|470.58|13
1624845620000|2021-06-28 02:00:20|474.91|470.91|475.45|471.45|475.46|471.46|474.91|470.91|24
1624845630000|2021-06-28 02:00:30|475.49|471.49|475.41|471.41|475.49|471.49|475.37|471.37|10
1624845640000|2021-06-28 02:00:40|475.38|471.38|475.52|471.52|475.52|471.52|475.34|471.34|10
1624845650000|2021-06-28 02:00:50|475.46|471.46|475.72|471.72|475.72|471.72|475.45|471.45|10
1624845660000|2021-06-28 02:01:00|475.73|471.73|475.69|471.69|475.76|471.76|475.69|471.69|9
1624845670000|2021-06-28 02:01:10|475.68|471.68|475.71|471.71|475.71|471.71|475.68|471.68|8
1624845680000|2021-06-28 02:01:20|475.7|471.7|475.72|471.72|475.72|471.72|475.7|471.7|6
1624845690000|2021-06-28 02:01:30|475.7|471.7|475.76|471.76|475.76|471.76|475.7|471.7|6
1624845700000|2021-06-28 02:01:40|475.77|471.77|476.13|472.13|476.13|472.13|475.77|471.77|13
1624845710000|2021-06-28 02:01:50|476.14|472.14|476.29|472.29|476.3|472.3|476.14|472.14|11
1624845720000|2021-06-28 02:02:00|476.28|472.28|476.29|472.29|476.34|472.34|476.23|472.23|16
1624845730000|2021-06-28 02:02:10|476.28|472.28|476.38|472.38|476.39|472.39|476.26|472.26|15
1624845740000|2021-06-28 02:02:20|476.39|472.39|476.37|472.37|476.39|472.39|476.36|472.36|8
1624845750000|2021-06-28 02:02:30|476.38|472.38|476.5|472.5|476.57|472.57|476.38|472.38|19
1624845760000|2021-06-28 02:02:40|476.57|472.57|476.59|472.59|476.59|472.59|476.44|472.44|16
1624845770000|2021-06-28 02:02:50|476.52|472.52|476.55|472.55|476.65|472.65|476.5|472.5|15
1624845780000|2021-06-28 02:03:00|476.63|472.63|476.48|472.48|476.66|472.66|476.48|472.48|20
1624845790000|2021-06-28 02:03:10|476.5|472.5|476.43|472.43|476.58|472.58|476.28|472.28|25
1624845800000|2021-06-28 02:03:20|476.44|472.44|476.42|472.42|476.44|472.44|476.42|472.42|7
1624845810000|2021-06-28 02:03:30|476.44|472.44|476.42|472.42|476.44|472.44|476.42|472.42|2
1624845820000|2021-06-28 02:03:40|476.41|472.41|476.46|472.46|476.48|472.48|476.41|472.41|4
1624845830000|2021-06-28 02:03:50|476.47|472.47|476.55|472.55|476.55|472.55|476.47|472.47|10
1624845840000|2021-06-28 02:04:00|476.56|472.56|476.76|472.76|476.78|472.78|476.55|472.55|12
1624845850000|2021-06-28 02:04:10|476.73|472.73|476.44|472.44|476.73|472.73|476.36|472.36|24
1624845860000|2021-06-28 02:04:20|476.41|472.41|476.45|472.45|476.52|472.52|476.38|472.38|18
1624845870000|2021-06-28 02:04:30|476.44|472.44|476.55|472.55|476.59|472.59|476.44|472.44|13
1624845880000|2021-06-28 02:04:40|476.56|472.56|476.51|472.51|476.58|472.58|476.48|472.48|16
1624845890000|2021-06-28 02:04:50|476.48|472.48|476.53|472.53|476.54|472.54|476.48|472.48|10
1624845900000|2021-06-28 02:05:00|476.55|472.55|476.75|472.75|476.75|472.75|476.55|472.55|12
1624845910000|2021-06-28 02:05:10|476.74|472.74|476.8|472.8|476.8|472.8|476.66|472.66|13
1624845920000|2021-06-28 02:05:20|476.74|472.74|477.15|473.15|477.16|473.16|476.74|472.74|20
1624845930000|2021-06-28 02:05:30|477.16|473.16|476.92|472.92|477.17|473.17|476.92|472.92|24
1624845940000|2021-06-28 02:05:40|476.91|472.91|476.79|472.79|476.93|472.93|476.78|472.78|19
1624845950000|2021-06-28 02:05:50|476.76|472.76|476.7|472.7|476.76|472.76|476.68|472.68|12
1624845960000|2021-06-28 02:06:00|476.69|472.69|476.75|472.75|476.75|472.75|476.69|472.69|8
1624845970000|2021-06-28 02:06:10|476.74|472.74|476.7|472.7|476.75|472.75|476.66|472.66|15
1624845980000|2021-06-28 02:06:20|476.69|472.69|476.48|472.48|476.69|472.69|476.48|472.48|16
1624845990000|2021-06-28 02:06:30|476.52|472.52|476.55|472.55|476.61|472.61|476.49|472.49|30
1624846000000|2021-06-28 02:06:40|476.54|472.54|476.41|472.41|476.57|472.57|476.41|472.41|16
1624846010000|2021-06-28 02:06:50|476.39|472.39|476|472|476.39|472.39|475.99|471.99|23
1624846020000|2021-06-28 02:07:00|476.01|472.01|475.91|471.91|476.29|472.29|475.91|471.91|28
1624846030000|2021-06-28 02:07:10|475.88|471.88|475.81|471.81|475.89|471.89|475.76|471.76|11
1624846040000|2021-06-28 02:07:20|475.89|471.89|476|472|476.05|472.05|475.87|471.87|17
1624846050000|2021-06-28 02:07:30|476.02|472.02|476.21|472.21|476.25|472.25|476.02|472.02|26
1624846060000|2021-06-28 02:07:40|476.22|472.22|476.32|472.32|476.35|472.35|476.22|472.22|9
1624846080000|2021-06-28 02:08:00|476.33|472.33|476.57|472.57|476.58|472.58|476.33|472.33|7
1624846090000|2021-06-28 02:08:10|476.56|472.56|476.57|472.57|476.59|472.59|476.56|472.56|4
1624846100000|2021-06-28 02:08:20|476.56|472.56|476.24|472.24|476.56|472.56|476.19|472.19|19
1624846110000|2021-06-28 02:08:30|476.25|472.25|476.36|472.36|476.36|472.36|476.16|472.16|15
1624846120000|2021-06-28 02:08:40|476.37|472.37|476.33|472.33|476.44|472.44|476.33|472.33|18
1624846130000|2021-06-28 02:08:50|476.34|472.34|476.11|472.11|476.34|472.34|476.02|472.02|21
1624846140000|2021-06-28 02:09:00|476.15|472.15|476.35|472.35|476.38|472.38|476.15|472.15|21
1624846150000|2021-06-28 02:09:10|476.42|472.42|476.4|472.4|476.44|472.44|476.39|472.39|19
1624846160000|2021-06-28 02:09:20|476.39|472.39|476.33|472.33|476.39|472.39|476.29|472.29|19
1624846170000|2021-06-28 02:09:30|476.29|472.29|476.02|472.02|476.32|472.32|475.95|471.95|20
1624846180000|2021-06-28 02:09:40|476.01|472.01|476.11|472.11|476.13|472.13|475.92|471.92|14
1624846190000|2021-06-28 02:09:50|476.14|472.14|476.19|472.19|476.19|472.19|476.12|472.12|6
1624846200000|2021-06-28 02:10:00|476.2|472.2|476.4|472.4|476.4|472.4|476.18|472.18|11
1624846210000|2021-06-28 02:10:10|476.41|472.41|476.41|472.41|476.47|472.47|476.39|472.39|11
1624846220000|2021-06-28 02:10:20|476.36|472.36|476.38|472.38|476.4|472.4|476.34|472.34|12
1624846230000|2021-06-28 02:10:30|476.36|472.36|476.27|472.27|476.38|472.38|476.27|472.27|13
1624846240000|2021-06-28 02:10:40|476.24|472.24|476.18|472.18|476.33|472.33|476.18|472.18|26
1624846250000|2021-06-28 02:10:50|476.19|472.19|476.16|472.16|476.19|472.19|476.15|472.15|11
1624846260000|2021-06-28 02:11:00|476.15|472.15|475.82|471.82|476.15|472.15|475.79|471.79|23
1624846270000|2021-06-28 02:11:10|475.81|471.81|475.81|471.81|475.82|471.82|475.81|471.81|3
1624846290000|2021-06-28 02:11:30|475.8|471.8|475.84|471.84|475.84|471.84|475.78|471.78|15
1624846300000|2021-06-28 02:11:40|475.86|471.86|475.8|471.8|475.94|471.94|475.8|471.8|17
1624846310000|2021-06-28 02:11:50|475.79|471.79|475.76|471.76|475.79|471.79|475.73|471.73|7
1624846320000|2021-06-28 02:12:00|475.75|471.75|475.43|471.43|475.75|471.75|475.42|471.42|11
1624846330000|2021-06-28 02:12:10|475.42|471.42|475.49|471.49|475.5|471.5|475.42|471.42|12
1624846340000|2021-06-28 02:12:20|475.48|471.48|475.48|471.48|475.48|471.48|475.48|471.48|1
1624846350000|2021-06-28 02:12:30|475.47|471.47|475.51|471.51|475.52|471.52|475.47|471.47|4
1624846370000|2021-06-28 02:12:50|475.49|471.49|475.5|471.5|475.5|471.5|475.47|471.47|6
1624846380000|2021-06-28 02:13:00|475.51|471.51|475.52|471.52|475.52|471.52|475.49|471.49|7
1624846390000|2021-06-28 02:13:10|475.51|471.51|475.37|471.37|475.51|471.51|475.37|471.37|9
1624846420000|2021-06-28 02:13:40|475.36|471.36|475.35|471.35|475.37|471.37|475.31|471.31|9
1624846430000|2021-06-28 02:13:50|475.31|471.31|475.29|471.29|475.44|471.44|475.29|471.29|10
1624846440000|2021-06-28 02:14:00|475.3|471.3|475.28|471.28|475.42|471.42|475.28|471.28|15
1624846450000|2021-06-28 02:14:10|475.29|471.29|475.29|471.29|475.31|471.31|475.29|471.29|5
1624846460000|2021-06-28 02:14:20|475.3|471.3|475.26|471.26|475.33|471.33|475.26|471.26|12
1624846470000|2021-06-28 02:14:30|475.27|471.27|475.27|471.27|475.34|471.34|475.25|471.25|15
1624846480000|2021-06-28 02:14:40|475.28|471.28|475.55|471.55|475.57|471.57|475.27|471.27|15
1624846490000|2021-06-28 02:14:50|475.54|471.54|475.32|471.32|475.54|471.54|475.27|471.27|20
1624846500000|2021-06-28 02:15:00|475.33|471.33|475.36|471.36|475.44|471.44|475.31|471.31|22
1624846510000|2021-06-28 02:15:10|475.37|471.37|475.67|471.67|475.71|471.71|475.37|471.37|21
1624846520000|2021-06-28 02:15:20|475.59|471.59|475.66|471.66|475.66|471.66|475.59|471.59|8
1624846530000|2021-06-28 02:15:30|475.69|471.69|475.8|471.8|475.8|471.8|475.68|471.68|13
1624846550000|2021-06-28 02:15:50|475.82|471.82|475.82|471.82|475.84|471.84|475.81|471.81|8
1624846560000|2021-06-28 02:16:00|475.8|471.8|475.77|471.77|475.8|471.8|475.71|471.71|12
1624846570000|2021-06-28 02:16:10|475.78|471.78|475.68|471.68|475.79|471.79|475.68|471.68|23
1624846580000|2021-06-28 02:16:20|475.74|471.74|475.72|471.72|475.74|471.74|475.59|471.59|23
1624846590000|2021-06-28 02:16:30|475.73|471.73|475.53|471.53|475.73|471.73|475.53|471.53|12
1624846600000|2021-06-28 02:16:40|475.51|471.51|475.72|471.72|475.72|471.72|475.48|471.48|26
1624846610000|2021-06-28 02:16:50|475.7|471.7|475.67|471.67|475.71|471.71|475.63|471.63|14
1624846620000|2021-06-28 02:17:00|475.68|471.68|475.68|471.68|475.69|471.69|475.65|471.65|7
1624846630000|2021-06-28 02:17:10|475.69|471.69|475.84|471.84|475.84|471.84|475.59|471.59|14
1624846640000|2021-06-28 02:17:20|475.9|471.9|475.98|471.98|476.05|472.05|475.84|471.84|9
1624846650000|2021-06-28 02:17:30|475.99|471.99|476.04|472.04|476.04|472.04|475.95|471.95|11
1624846660000|2021-06-28 02:17:40|476.1|472.1|476.35|472.35|476.35|472.35|476.1|472.1|7
1624846670000|2021-06-28 02:17:50|476.33|472.33|476.33|472.33|476.34|472.34|476.3|472.3|10
1624846680000|2021-06-28 02:18:00|476.34|472.34|476.32|472.32|476.34|472.34|476.3|472.3|7
1624846690000|2021-06-28 02:18:10|476.33|472.33|476.33|472.33|476.33|472.33|476.32|472.32|11
1624846710000|2021-06-28 02:18:30|476.32|472.32|476.33|472.33|476.33|472.33|476.32|472.32|12
1624846720000|2021-06-28 02:18:40|476.34|472.34|476.33|472.33|476.34|472.34|476.33|472.33|4
1624846730000|2021-06-28 02:18:50|476.34|472.34|476.08|472.08|476.34|472.34|476.03|472.03|17
1624846740000|2021-06-28 02:19:00|476.09|472.09|476.29|472.29|476.29|472.29|476.09|472.09|9
1624846750000|2021-06-28 02:19:10|476.34|472.34|476.36|472.36|476.39|472.39|476.34|472.34|7
1624846770000|2021-06-28 02:19:30|476.34|472.34|476.24|472.24|476.34|472.34|476.23|472.23|7
1624846780000|2021-06-28 02:19:40|476.23|472.23|476.24|472.24|476.24|472.24|476.18|472.18|12
1624846790000|2021-06-28 02:19:50|476.23|472.23|476.26|472.26|476.26|472.26|476.23|472.23|4
1624846800000|2021-06-28 02:20:00|476.28|472.28|476.28|472.28|476.28|472.28|476.28|472.28|1
1624846810000|2021-06-28 02:20:10|476.31|472.31|476.62|472.62|476.62|472.62|476.31|472.31|5
1624846830000|2021-06-28 02:20:30|476.71|472.71|476.69|472.69|476.71|472.71|476.69|472.69|2
1624846840000|2021-06-28 02:20:40|476.71|472.71|476.77|472.77|476.77|472.77|476.7|472.7|6
1624846850000|2021-06-28 02:20:50|476.79|472.79|476.72|472.72|476.79|472.79|476.68|472.68|9
1624846860000|2021-06-28 02:21:00|476.79|472.79|476.79|472.79|476.79|472.79|476.79|472.79|1
1624846870000|2021-06-28 02:21:10|476.81|472.81|476.65|472.65|476.81|472.81|476.65|472.65|12
1624846880000|2021-06-28 02:21:20|476.64|472.64|476.66|472.66|476.67|472.67|476.61|472.61|7
1624846890000|2021-06-28 02:21:30|476.68|472.68|476.72|472.72|476.72|472.72|476.68|472.68|4
1624846900000|2021-06-28 02:21:40|476.73|472.73|476.71|472.71|476.73|472.73|476.67|472.67|12
1624846910000|2021-06-28 02:21:50|476.73|472.73|476.64|472.64|476.73|472.73|476.59|472.59|15
1624846920000|2021-06-28 02:22:00|476.65|472.65|476.58|472.58|476.68|472.68|476.57|472.57|15
1624846930000|2021-06-28 02:22:10|476.53|472.53|476.57|472.57|476.58|472.58|476.53|472.53|6
1624846940000|2021-06-28 02:22:20|476.58|472.58|476.6|472.6|476.6|472.6|476.58|472.58|11
1624846950000|2021-06-28 02:22:30|476.59|472.59|476.58|472.58|476.63|472.63|476.58|472.58|8
1624846960000|2021-06-28 02:22:40|476.59|472.59|476.54|472.54|476.59|472.59|476.46|472.46|21
1624846970000|2021-06-28 02:22:50|476.53|472.53|476.55|472.55|476.56|472.56|476.46|472.46|6
1624846980000|2021-06-28 02:23:00|476.56|472.56|476.51|472.51|476.56|472.56|476.48|472.48|14
1624846990000|2021-06-28 02:23:10|476.52|472.52|476.42|472.42|476.54|472.54|476.38|472.38|19
1624847000000|2021-06-28 02:23:20|476.41|472.41|476.42|472.42|476.42|472.42|476.41|472.41|4
1624847010000|2021-06-28 02:23:30|476.41|472.41|476.45|472.45|476.48|472.48|476.41|472.41|6
1624847020000|2021-06-28 02:23:40|476.49|472.49|476.49|472.49|476.52|472.52|476.45|472.45|19
1624847030000|2021-06-28 02:23:50|476.5|472.5|476.46|472.46|476.5|472.5|476.41|472.41|16
1624847040000|2021-06-28 02:24:00|476.47|472.47|476.43|472.43|476.47|472.47|476.38|472.38|11
1624847050000|2021-06-28 02:24:10|476.44|472.44|476.05|472.05|476.46|472.46|475.93|471.93|25
1624847060000|2021-06-28 02:24:20|476.02|472.02|476.04|472.04|476.05|472.05|476.02|472.02|11
1624847070000|2021-06-28 02:24:30|476.02|472.02|475.99|471.99|476.06|472.06|475.99|471.99|11
1624847080000|2021-06-28 02:24:40|476|472|476.02|472.02|476.09|472.09|475.98|471.98|14
1624847090000|2021-06-28 02:24:50|476.01|472.01|476.05|472.05|476.05|472.05|476.01|472.01|5
1624847100000|2021-06-28 02:25:00|476.04|472.04|475.98|471.98|476.04|472.04|475.98|471.98|3
1624847110000|2021-06-28 02:25:10|476.03|472.03|476.21|472.21|476.22|472.22|475.98|471.98|13
1624847120000|2021-06-28 02:25:20|476.17|472.17|476.18|472.18|476.21|472.21|476.16|472.16|11
1624847130000|2021-06-28 02:25:30|476.17|472.17|476.18|472.18|476.21|472.21|476.17|472.17|4
1624847140000|2021-06-28 02:25:40|476.17|472.17|476.16|472.16|476.21|472.21|476.16|472.16|6
1624847150000|2021-06-28 02:25:50|476.17|472.17|476.32|472.32|476.32|472.32|476.17|472.17|10
1624847160000|2021-06-28 02:26:00|476.33|472.33|476.33|472.33|476.33|472.33|476.31|472.31|4
1624847170000|2021-06-28 02:26:10|476.35|472.35|476.39|472.39|476.39|472.39|476.26|472.26|6
1624847180000|2021-06-28 02:26:20|476.45|472.45|476.44|472.44|476.49|472.49|476.42|472.42|6
1624847190000|2021-06-28 02:26:30|476.45|472.45|476.47|472.47|476.47|472.47|476.44|472.44|4
1624847200000|2021-06-28 02:26:40|476.46|472.46|476.5|472.5|476.5|472.5|476.46|472.46|10
1624847210000|2021-06-28 02:26:50|476.49|472.49|476.59|472.59|476.59|472.59|476.48|472.48|6
1624847220000|2021-06-28 02:27:00|476.65|472.65|476.57|472.57|476.65|472.65|476.55|472.55|5
1624847230000|2021-06-28 02:27:10|476.6|472.6|476.62|472.62|476.63|472.63|476.59|472.59|11
1624847240000|2021-06-28 02:27:20|476.65|472.65|476.72|472.72|476.8|472.8|476.65|472.65|16
1624847250000|2021-06-28 02:27:30|476.71|472.71|476.62|472.62|476.78|472.78|476.62|472.62|11
1624847260000|2021-06-28 02:27:40|476.63|472.63|476.72|472.72|476.72|472.72|476.63|472.63|6
1624847270000|2021-06-28 02:27:50|476.71|472.71|476.64|472.64|476.71|472.71|476.61|472.61|7
1624847280000|2021-06-28 02:28:00|476.63|472.63|476.38|472.38|476.67|472.67|476.37|472.37|27
1624847290000|2021-06-28 02:28:10|476.37|472.37|476.39|472.39|476.4|472.4|476.35|472.35|14
1624847300000|2021-06-28 02:28:20|476.4|472.4|476.46|472.46|476.47|472.47|476.37|472.37|23
1624847310000|2021-06-28 02:28:30|476.44|472.44|476.48|472.48|476.51|472.51|476.43|472.43|17
1624847320000|2021-06-28 02:28:40|476.39|472.39|476.39|472.39|476.4|472.4|476.35|472.35|11
1624847330000|2021-06-28 02:28:50|476.4|472.4|476.37|472.37|476.41|472.41|476.36|472.36|11
1624847340000|2021-06-28 02:29:00|476.44|472.44|476.9|472.9|476.9|472.9|476.44|472.44|13
1624847350000|2021-06-28 02:29:10|476.89|472.89|476.89|472.89|476.89|472.89|476.85|472.85|10
1624847360000|2021-06-28 02:29:20|476.9|472.9|476.87|472.87|476.93|472.93|476.83|472.83|15
1624847370000|2021-06-28 02:29:30|476.88|472.88|476.9|472.9|476.92|472.92|476.88|472.88|6
1624847380000|2021-06-28 02:29:40|476.96|472.96|477.19|473.19|477.19|473.19|476.96|472.96|9
1624847390000|2021-06-28 02:29:50|477.2|473.2|477.17|473.17|477.29|473.29|477.15|473.15|22
1624847400000|2021-06-28 02:30:00|477.15|473.15|477.3|473.3|477.3|473.3|477.15|473.15|11
1624847410000|2021-06-28 02:30:10|477.28|473.28|477.29|473.29|477.3|473.3|477.25|473.25|5
1624847420000|2021-06-28 02:30:20|477.38|473.38|477.78|473.78|477.78|473.78|477.38|473.38|10
1624847430000|2021-06-28 02:30:30|477.71|473.71|477.78|473.78|477.78|473.78|477.65|473.65|19
1624847440000|2021-06-28 02:30:40|477.75|473.75|477.91|473.91|477.91|473.91|477.72|473.72|8
1624847450000|2021-06-28 02:30:50|477.93|473.93|477.87|473.87|477.94|473.94|477.86|473.86|9
1624847460000|2021-06-28 02:31:00|477.98|473.98|478.28|474.28|478.28|474.28|477.98|473.98|19
1624847470000|2021-06-28 02:31:10|478.29|474.29|478.29|474.29|478.36|474.36|478.29|474.29|10
1624847480000|2021-06-28 02:31:20|478.3|474.3|478.1|474.1|478.3|474.3|478.07|474.07|16
1624847490000|2021-06-28 02:31:30|478.18|474.18|478.2|474.2|478.21|474.21|478.18|474.18|10
1624847500000|2021-06-28 02:31:40|478.19|474.19|478.21|474.21|478.22|474.22|478.19|474.19|8
1624847510000|2021-06-28 02:31:50|478.22|474.22|478.23|474.23|478.23|474.23|478.22|474.22|4
1624847520000|2021-06-28 02:32:00|478.22|474.22|478.21|474.21|478.22|474.22|478.2|474.2|4
1624847530000|2021-06-28 02:32:10|478.28|474.28|478.45|474.45|478.53|474.53|478.28|474.28|14
1624847540000|2021-06-28 02:32:20|478.48|474.48|478.5|474.5|478.5|474.5|478.48|474.48|6
1624847550000|2021-06-28 02:32:30|478.51|474.51|478.25|474.25|478.51|474.51|478.22|474.22|11
1624847560000|2021-06-28 02:32:40|478.28|474.28|478.34|474.34|478.35|474.35|478.28|474.28|10
1624847570000|2021-06-28 02:32:50|478.35|474.35|478.52|474.52|478.52|474.52|478.35|474.35|12
1624847580000|2021-06-28 02:33:00|478.55|474.55|478.55|474.55|478.57|474.57|478.55|474.55|3
1624847590000|2021-06-28 02:33:10|478.52|474.52|478.55|474.55|478.57|474.57|478.52|474.52|4
1624847600000|2021-06-28 02:33:20|478.57|474.57|478.57|474.57|478.57|474.57|478.57|474.57|1
1624847610000|2021-06-28 02:33:30|478.55|474.55|478.56|474.56|478.56|474.56|478.55|474.55|2
1624847620000|2021-06-28 02:33:40|478.57|474.57|478.55|474.55|478.6|474.6|478.52|474.52|16
1624847630000|2021-06-28 02:33:50|478.54|474.54|478.55|474.55|478.55|474.55|478.53|474.53|6
1624847640000|2021-06-28 02:34:00|478.54|474.54|478.59|474.59|478.6|474.6|478.54|474.54|10
1624847650000|2021-06-28 02:34:10|478.63|474.63|478.65|474.65|478.66|474.66|478.59|474.59|7
1624847660000|2021-06-28 02:34:20|478.64|474.64|478.48|474.48|478.64|474.64|478.46|474.46|17
1624847670000|2021-06-28 02:34:30|478.45|474.45|478.44|474.44|478.48|474.48|478.44|474.44|5
1624847690000|2021-06-28 02:34:50|478.43|474.43|478.43|474.43|478.43|474.43|478.43|474.43|1
1624847700000|2021-06-28 02:35:00|478.42|474.42|478.37|474.37|478.43|474.43|478.34|474.34|17
1624847710000|2021-06-28 02:35:10|478.36|474.36|478.36|474.36|478.39|474.39|478.35|474.35|22
1624847720000|2021-06-28 02:35:20|478.37|474.37|478.4|474.4|478.46|474.46|478.37|474.37|19
1624847730000|2021-06-28 02:35:30|478.39|474.39|478.39|474.39|478.41|474.41|478.33|474.33|15
1624847740000|2021-06-28 02:35:40|478.41|474.41|478.42|474.42|478.44|474.44|478.36|474.36|14
1624847750000|2021-06-28 02:35:50|478.41|474.41|478.34|474.34|478.44|474.44|478.34|474.34|16
1624847760000|2021-06-28 02:36:00|478.41|474.41|478.49|474.49|478.49|474.49|478.34|474.34|14
1624847770000|2021-06-28 02:36:10|478.52|474.52|478.74|474.74|478.87|474.87|478.52|474.52|15
1624847780000|2021-06-28 02:36:20|478.75|474.75|478.73|474.73|478.85|474.85|478.72|474.72|18
1624847790000|2021-06-28 02:36:30|478.72|474.72|478.61|474.61|478.72|474.72|478.6|474.6|8
1624847800000|2021-06-28 02:36:40|478.6|474.6|478.58|474.58|478.6|474.6|478.58|474.58|2
1624847810000|2021-06-28 02:36:50|478.57|474.57|478.55|474.55|478.58|474.58|478.55|474.55|4
1624847820000|2021-06-28 02:37:00|478.54|474.54|478.49|474.49|478.54|474.54|478.49|474.49|8
1624847830000|2021-06-28 02:37:10|478.5|474.5|478.54|474.54|478.6|474.6|478.47|474.47|14
1624847840000|2021-06-28 02:37:20|478.49|474.49|478.44|474.44|478.52|474.52|478.44|474.44|11
1624847850000|2021-06-28 02:37:30|478.47|474.47|478.48|474.48|478.51|474.51|478.46|474.46|8
1624847860000|2021-06-28 02:37:40|478.47|474.47|478.46|474.46|478.47|474.47|478.36|474.36|12
1624847870000|2021-06-28 02:37:50|478.45|474.45|478.46|474.46|478.46|474.46|478.44|474.44|3
1624847880000|2021-06-28 02:38:00|478.37|474.37|478.39|474.39|478.44|474.44|478.37|474.37|5
1624847890000|2021-06-28 02:38:10|478.46|474.46|478.33|474.33|478.46|474.46|478.33|474.33|9
1624847900000|2021-06-28 02:38:20|478.34|474.34|478.36|474.36|478.37|474.37|478.32|474.32|14
1624847910000|2021-06-28 02:38:30|478.35|474.35|478.45|474.45|478.48|474.48|478.35|474.35|13
1624847920000|2021-06-28 02:38:40|478.44|474.44|478.42|474.42|478.49|474.49|478.4|474.4|9
1624847930000|2021-06-28 02:38:50|478.41|474.41|478.44|474.44|478.45|474.45|478.4|474.4|10
1624847940000|2021-06-28 02:39:00|478.41|474.41|478.54|474.54|478.57|474.57|478.41|474.41|14
1624847950000|2021-06-28 02:39:10|478.52|474.52|478.37|474.37|478.52|474.52|478.36|474.36|14
1624847960000|2021-06-28 02:39:20|478.39|474.39|478.16|474.16|478.4|474.4|478.16|474.16|16
1624847970000|2021-06-28 02:39:30|478.13|474.13|477.92|473.92|478.17|474.17|477.84|473.84|25
1624847980000|2021-06-28 02:39:40|477.9|473.9|477.94|473.94|478|474|477.85|473.85|19
1624847990000|2021-06-28 02:39:50|477.92|473.92|477.95|473.95|478|474|477.83|473.83|13
1624848000000|2021-06-28 02:40:00|477.92|473.92|477.87|473.87|477.92|473.92|477.82|473.82|22
1624848010000|2021-06-28 02:40:10|477.92|473.92|477.81|473.81|477.93|473.93|477.79|473.79|10
1624848020000|2021-06-28 02:40:20|477.82|473.82|477.69|473.69|477.84|473.84|477.68|473.68|11
1624848030000|2021-06-28 02:40:30|477.7|473.7|477.59|473.59|477.7|473.7|477.59|473.59|3
1624848040000|2021-06-28 02:40:40|477.6|473.6|477.67|473.67|477.95|473.95|477.6|473.6|22
1624848050000|2021-06-28 02:40:50|477.68|473.68|477.62|473.62|477.69|473.69|477.62|473.62|6
1624848060000|2021-06-28 02:41:00|477.61|473.61|477.56|473.56|477.61|473.61|477.55|473.55|6
1624848070000|2021-06-28 02:41:10|477.57|473.57|477.48|473.48|477.57|473.57|477.48|473.48|4
1624848080000|2021-06-28 02:41:20|477.47|473.47|477.43|473.43|477.48|473.48|477.43|473.43|10
1624848100000|2021-06-28 02:41:40|477.44|473.44|477.53|473.53|477.55|473.55|477.44|473.44|16
1624848110000|2021-06-28 02:41:50|477.51|473.51|477.52|473.52|477.56|473.56|477.48|473.48|14
1624848120000|2021-06-28 02:42:00|477.53|473.53|477.6|473.6|477.61|473.61|477.53|473.53|9
1624848130000|2021-06-28 02:42:10|477.61|473.61|477.6|473.6|477.61|473.61|477.6|473.6|2
1624848140000|2021-06-28 02:42:20|477.57|473.57|477.43|473.43|477.59|473.59|477.43|473.43|9
1624848150000|2021-06-28 02:42:30|477.41|473.41|477.49|473.49|477.53|473.53|477.41|473.41|11
1624848160000|2021-06-28 02:42:40|477.48|473.48|477.49|473.49|477.52|473.52|477.48|473.48|4
1624848170000|2021-06-28 02:42:50|477.48|473.48|477.48|473.48|477.49|473.49|477.48|473.48|3
1624848180000|2021-06-28 02:43:00|477.47|473.47|477.46|473.46|477.47|473.47|477.46|473.46|2
1624848200000|2021-06-28 02:43:20|477.48|473.48|477.48|473.48|477.48|473.48|477.48|473.48|1
1624848210000|2021-06-28 02:43:30|477.49|473.49|477.51|473.51|477.61|473.61|477.48|473.48|13
1624848220000|2021-06-28 02:43:40|477.5|473.5|477.4|473.4|477.5|473.5|477.33|473.33|16
1624848230000|2021-06-28 02:43:50|477.39|473.39|477.4|473.4|477.4|473.4|477.39|473.39|2
1624848240000|2021-06-28 02:44:00|477.39|473.39|477.49|473.49|477.51|473.51|477.33|473.33|15
1624848250000|2021-06-28 02:44:10|477.5|473.5|477.58|473.58|477.58|473.58|477.41|473.41|17
1624848260000|2021-06-28 02:44:20|477.59|473.59|477.68|473.68|477.68|473.68|477.54|473.54|18
1624848270000|2021-06-28 02:44:30|477.67|473.67|477.68|473.68|477.71|473.71|477.67|473.67|8
1624848280000|2021-06-28 02:44:40|477.7|473.7|477.72|473.72|477.75|473.75|477.7|473.7|14
1624848290000|2021-06-28 02:44:50|477.73|473.73|477.62|473.62|477.74|473.74|477.62|473.62|10
1624848300000|2021-06-28 02:45:00|477.6|473.6|477.69|473.69|477.69|473.69|477.6|473.6|14
1624848310000|2021-06-28 02:45:10|477.71|473.71|478|474|478.06|474.06|477.71|473.71|15
1624848320000|2021-06-28 02:45:20|477.92|473.92|477.88|473.88|477.92|473.92|477.83|473.83|10
1624848330000|2021-06-28 02:45:30|477.9|473.9|477.87|473.87|477.93|473.93|477.86|473.86|10
1624848340000|2021-06-28 02:45:40|477.86|473.86|477.68|473.68|477.86|473.86|477.68|473.68|11
1624848350000|2021-06-28 02:45:50|477.67|473.67|477.49|473.49|477.67|473.67|477.49|473.49|14
1624848360000|2021-06-28 02:46:00|477.5|473.5|477.49|473.49|477.5|473.5|477.49|473.49|2
1624848370000|2021-06-28 02:46:10|477.5|473.5|477.49|473.49|477.5|473.5|477.49|473.49|4
1624848380000|2021-06-28 02:46:20|477.48|473.48|477.47|473.47|477.48|473.48|477.47|473.47|2
1624848390000|2021-06-28 02:46:30|477.48|473.48|477.48|473.48|477.5|473.5|477.42|473.42|12
1624848400000|2021-06-28 02:46:40|477.23|473.23|477.2|473.2|477.23|473.23|477.11|473.11|10
1624848410000|2021-06-28 02:46:50|477.15|473.15|477.09|473.09|477.16|473.16|477.04|473.04|11
1624848420000|2021-06-28 02:47:00|477.08|473.08|477.02|473.02|477.08|473.08|476.99|472.99|8
1624848430000|2021-06-28 02:47:10|477.01|473.01|476.9|472.9|477.01|473.01|476.9|472.9|14
1624848440000|2021-06-28 02:47:20|476.88|472.88|477.07|473.07|477.07|473.07|476.87|472.87|11
1624848450000|2021-06-28 02:47:30|477.09|473.09|477.12|473.12|477.12|473.12|477.09|473.09|11
1624848460000|2021-06-28 02:47:40|477.11|473.11|477.12|473.12|477.12|473.12|477.05|473.05|7
1624848470000|2021-06-28 02:47:50|477.13|473.13|477.09|473.09|477.16|473.16|477.09|473.09|12
1624848480000|2021-06-28 02:48:00|477.08|473.08|477.2|473.2|477.2|473.2|477.08|473.08|14
1624848490000|2021-06-28 02:48:10|477.23|473.23|477.32|473.32|477.4|473.4|477.15|473.15|10
1624848500000|2021-06-28 02:48:20|477.33|473.33|477.23|473.23|477.33|473.33|477.23|473.23|17
1624848510000|2021-06-28 02:48:30|477.22|473.22|477.16|473.16|477.24|473.24|477.16|473.16|17
1624848520000|2021-06-28 02:48:40|477.15|473.15|477.05|473.05|477.15|473.15|477.05|473.05|13
1624848530000|2021-06-28 02:48:50|477.03|473.03|476.95|472.95|477.03|473.03|476.95|472.95|11
1624848540000|2021-06-28 02:49:00|476.96|472.96|476.95|472.95|476.99|472.99|476.93|472.93|15
1624848550000|2021-06-28 02:49:10|476.96|472.96|477.02|473.02|477.03|473.03|476.95|472.95|16
1624848560000|2021-06-28 02:49:20|477.01|473.01|476.95|472.95|477.01|473.01|476.92|472.92|13
1624848570000|2021-06-28 02:49:30|476.96|472.96|476.95|472.95|476.97|472.97|476.95|472.95|6
1624848580000|2021-06-28 02:49:40|476.94|472.94|476.82|472.82|476.94|472.94|476.82|472.82|15
1624848590000|2021-06-28 02:49:50|476.83|472.83|476.86|472.86|476.86|472.86|476.83|472.83|11
1624848600000|2021-06-28 02:50:00|476.84|472.84|476.85|472.85|476.88|472.88|476.84|472.84|12
1624848610000|2021-06-28 02:50:10|476.86|472.86|476.84|472.84|476.87|472.87|476.84|472.84|7
1624848620000|2021-06-28 02:50:20|476.74|472.74|476.55|472.55|476.74|472.74|476.54|472.54|13
1624848630000|2021-06-28 02:50:30|476.56|472.56|476.55|472.55|476.56|472.56|476.55|472.55|2
1624848640000|2021-06-28 02:50:40|476.56|472.56|476.55|472.55|476.57|472.57|476.55|472.55|5
1624848650000|2021-06-28 02:50:50|476.56|472.56|476.51|472.51|476.56|472.56|476.51|472.51|10
1624848660000|2021-06-28 02:51:00|476.53|472.53|476.73|472.73|476.88|472.88|476.51|472.51|19
1624848670000|2021-06-28 02:51:10|476.79|472.79|476.85|472.85|476.85|472.85|476.79|472.79|3
1624848680000|2021-06-28 02:51:20|476.87|472.87|476.91|472.91|476.91|472.91|476.87|472.87|6
1624848690000|2021-06-28 02:51:30|476.88|472.88|476.85|472.85|476.89|472.89|476.85|472.85|3
1624848700000|2021-06-28 02:51:40|476.84|472.84|476.78|472.78|476.84|472.84|476.78|472.78|5
1624848710000|2021-06-28 02:51:50|476.82|472.82|476.82|472.82|476.82|472.82|476.82|472.82|1
1624848720000|2021-06-28 02:52:00|476.84|472.84|476.82|472.82|476.84|472.84|476.82|472.82|3
1624848730000|2021-06-28 02:52:10|476.85|472.85|476.79|472.79|476.85|472.85|476.76|472.76|8
1624848740000|2021-06-28 02:52:20|476.77|472.77|476.75|472.75|476.77|472.77|476.75|472.75|3
1624848760000|2021-06-28 02:52:40|476.77|472.77|476.75|472.75|476.78|472.78|476.75|472.75|6
1624848770000|2021-06-28 02:52:50|476.79|472.79|476.91|472.91|476.91|472.91|476.75|472.75|4
1624848780000|2021-06-28 02:53:00|476.92|472.92|476.9|472.9|476.92|472.92|476.88|472.88|18
1624848790000|2021-06-28 02:53:10|476.91|472.91|476.88|472.88|476.91|472.91|476.88|472.88|12
1624848800000|2021-06-28 02:53:20|476.92|472.92|476.92|472.92|476.92|472.92|476.88|472.88|10
1624848810000|2021-06-28 02:53:30|476.91|472.91|476.89|472.89|476.91|472.91|476.89|472.89|2
1624848820000|2021-06-28 02:53:40|476.9|472.9|476.88|472.88|476.92|472.92|476.88|472.88|5
1624848830000|2021-06-28 02:53:50|476.92|472.92|476.88|472.88|476.92|472.92|476.88|472.88|2
1624848850000|2021-06-28 02:54:10|476.89|472.89|476.88|472.88|476.89|472.89|476.88|472.88|2
1624848860000|2021-06-28 02:54:20|476.91|472.91|476.99|472.99|476.99|472.99|476.91|472.91|18
1624848870000|2021-06-28 02:54:30|476.98|472.98|477.16|473.16|477.16|473.16|476.98|472.98|15
1624848880000|2021-06-28 02:54:40|477.17|473.17|477.23|473.23|477.35|473.35|477.17|473.17|19
1624848890000|2021-06-28 02:54:50|477.32|473.32|477.29|473.29|477.32|473.32|477.28|473.28|11
1624848900000|2021-06-28 02:55:00|477.28|473.28|477.29|473.29|477.31|473.31|477.28|473.28|6
1624848910000|2021-06-28 02:55:10|477.28|473.28|477.28|473.28|477.32|473.32|477.28|473.28|12
1624848920000|2021-06-28 02:55:20|477.29|473.29|477.29|473.29|477.3|473.3|477.28|473.28|10
1624848930000|2021-06-28 02:55:30|477.28|473.28|477.28|473.28|477.28|473.28|477.28|473.28|1
1624848940000|2021-06-28 02:55:40|477.22|473.22|477.25|473.25|477.26|473.26|477.22|473.22|12
1624848950000|2021-06-28 02:55:50|477.23|473.23|477.24|473.24|477.24|473.24|477.22|473.22|8
1624848960000|2021-06-28 02:56:00|477.25|473.25|477.25|473.25|477.27|473.27|477.24|473.24|7
1624848970000|2021-06-28 02:56:10|477.21|473.21|477.21|473.21|477.21|473.21|477.21|473.21|1
1624848980000|2021-06-28 02:56:20|477.23|473.23|477.27|473.27|477.28|473.28|477.23|473.23|4
1624848990000|2021-06-28 02:56:30|477.28|473.28|477.25|473.25|477.28|473.28|477.25|473.25|8
1624849000000|2021-06-28 02:56:40|477.26|473.26|477.25|473.25|477.26|473.26|477.25|473.25|4
1624849010000|2021-06-28 02:56:50|477.21|473.21|477.21|473.21|477.21|473.21|477.21|473.21|1
1624849020000|2021-06-28 02:57:00|477.23|473.23|477.21|473.21|477.23|473.23|477.21|473.21|6
1624849060000|2021-06-28 02:57:40|477.19|473.19|477.24|473.24|477.25|473.25|477.07|473.07|12
1624849070000|2021-06-28 02:57:50|477.23|473.23|477.2|473.2|477.23|473.23|477.11|473.11|9
1624849080000|2021-06-28 02:58:00|477.19|473.19|477.2|473.2|477.2|473.2|477.19|473.19|4
1624849090000|2021-06-28 02:58:10|477.21|473.21|477.2|473.2|477.21|473.21|477.2|473.2|2
1624849100000|2021-06-28 02:58:20|477.19|473.19|477.06|473.06|477.19|473.19|477.06|473.06|17
1624849110000|2021-06-28 02:58:30|477.07|473.07|477.11|473.11|477.12|473.12|477.06|473.06|12
1624849120000|2021-06-28 02:58:40|477.07|473.07|477.06|473.06|477.1|473.1|477.06|473.06|13
1624849130000|2021-06-28 02:58:50|477.07|473.07|477.06|473.06|477.11|473.11|477.06|473.06|8
1624849140000|2021-06-28 02:59:00|477.07|473.07|477.07|473.07|477.07|473.07|477.07|473.07|1
1624849150000|2021-06-28 02:59:10|477.08|473.08|477.22|473.22|477.25|473.25|477.08|473.08|14
1624849160000|2021-06-28 02:59:20|477.23|473.23|477.24|473.24|477.25|473.25|477.23|473.23|3
1624849170000|2021-06-28 02:59:30|477.25|473.25|477.29|473.29|477.34|473.34|477.22|473.22|10
1624849180000|2021-06-28 02:59:40|477.33|473.33|477.23|473.23|477.4|473.4|477.21|473.21|14
1624849190000|2021-06-28 02:59:50|477.22|473.22|477.3|473.3|477.33|473.33|477.22|473.22|20
1624849200000|2021-06-28 03:00:00|477.31|473.31|477.67|473.67|477.67|473.67|477.31|473.31|19
1624849210000|2021-06-28 03:00:10|477.7|473.7|477.71|473.71|477.79|473.79|477.69|473.69|18
1624849220000|2021-06-28 03:00:20|477.7|473.7|477.7|473.7|477.71|473.71|477.69|473.69|4
1624849230000|2021-06-28 03:00:30|477.69|473.69|477.83|473.83|477.83|473.83|477.67|473.67|10
1624849240000|2021-06-28 03:00:40|477.82|473.82|477.84|473.84|477.84|473.84|477.82|473.82|8
1624849250000|2021-06-28 03:00:50|477.83|473.83|477.83|473.83|477.84|473.84|477.83|473.83|11
1624849260000|2021-06-28 03:01:00|477.84|473.84|477.84|473.84|477.84|473.84|477.82|473.82|9
1624849270000|2021-06-28 03:01:10|477.91|473.91|477.83|473.83|477.91|473.91|477.82|473.82|12
1624849280000|2021-06-28 03:01:20|477.84|473.84|478.37|474.37|478.47|474.47|477.82|473.82|20
1624849290000|2021-06-28 03:01:30|478.39|474.39|478.41|474.41|478.43|474.43|478.38|474.38|15
1624849300000|2021-06-28 03:01:40|478.4|474.4|478.37|474.37|478.4|474.4|478.32|474.32|5
1624849310000|2021-06-28 03:01:50|478.38|474.38|478.31|474.31|478.38|474.38|478.29|474.29|9
1624849320000|2021-06-28 03:02:00|478.32|474.32|478.3|474.3|478.33|474.33|478.29|474.29|12
1624849330000|2021-06-28 03:02:10|478.31|474.31|478.37|474.37|478.41|474.41|478.31|474.31|11
1624849340000|2021-06-28 03:02:20|478.38|474.38|478.41|474.41|478.42|474.42|478.33|474.33|11
1624849350000|2021-06-28 03:02:30|478.39|474.39|478.28|474.28|478.39|474.39|478.28|474.28|11
1624849360000|2021-06-28 03:02:40|478.13|474.13|478.17|474.17|478.2|474.2|478.07|474.07|14
1624849370000|2021-06-28 03:02:50|478.19|474.19|478.18|474.18|478.21|474.21|478.12|474.12|15
1624849380000|2021-06-28 03:03:00|478.12|474.12|478.03|474.03|478.18|474.18|478.01|474.01|7
1624849390000|2021-06-28 03:03:10|478.05|474.05|477.89|473.89|478.11|474.11|477.88|473.88|17
1624849400000|2021-06-28 03:03:20|477.88|473.88|477.8|473.8|477.88|473.88|477.8|473.8|4
1624849410000|2021-06-28 03:03:30|477.83|473.83|477.81|473.81|477.83|473.83|477.81|473.81|2
1624849420000|2021-06-28 03:03:40|477.8|473.8|477.8|473.8|477.8|473.8|477.8|473.8|1
1624849430000|2021-06-28 03:03:50|477.82|473.82|477.82|473.82|477.89|473.89|477.82|473.82|14
1624849440000|2021-06-28 03:04:00|477.84|473.84|477.86|473.86|477.86|473.86|477.75|473.75|14
1624849460000|2021-06-28 03:04:20|477.89|473.89|477.94|473.94|477.94|473.94|477.88|473.88|8
1624849470000|2021-06-28 03:04:30|477.95|473.95|478.08|474.08|478.13|474.13|477.95|473.95|17
1624849480000|2021-06-28 03:04:40|478.07|474.07|478.08|474.08|478.08|474.08|478.05|474.05|11
1624849490000|2021-06-28 03:04:50|478.06|474.06|478.05|474.05|478.08|474.08|478.04|474.04|13
1624849500000|2021-06-28 03:05:00|478.04|474.04|478.09|474.09|478.09|474.09|478.04|474.04|8
1624849510000|2021-06-28 03:05:10|478.07|474.07|478.35|474.35|478.35|474.35|478.06|474.06|13
1624849520000|2021-06-28 03:05:20|478.36|474.36|478.36|474.36|478.41|474.41|478.3|474.3|12
1624849530000|2021-06-28 03:05:30|478.35|474.35|478.24|474.24|478.35|474.35|478.22|474.22|19
1624849540000|2021-06-28 03:05:40|478.27|474.27|478.28|474.28|478.29|474.29|478.26|474.26|15
1624849550000|2021-06-28 03:05:50|478.29|474.29|478.22|474.22|478.3|474.3|478.22|474.22|12
1624849560000|2021-06-28 03:06:00|478.23|474.23|478.24|474.24|478.25|474.25|478.22|474.22|9
1624849570000|2021-06-28 03:06:10|478.25|474.25|478.27|474.27|478.27|474.27|478.24|474.24|9
1624849580000|2021-06-28 03:06:20|478.26|474.26|478.3|474.3|478.3|474.3|478.26|474.26|7
1624849590000|2021-06-28 03:06:30|478.29|474.29|478.3|474.3|478.32|474.32|478.25|474.25|8
1624849600000|2021-06-28 03:06:40|478.31|474.31|478.3|474.3|478.32|474.32|478.3|474.3|3
1624849610000|2021-06-28 03:06:50|478.27|474.27|478.3|474.3|478.3|474.3|478.27|474.27|2
1624849620000|2021-06-28 03:07:00|478.27|474.27|478.25|474.25|478.3|474.3|478.25|474.25|10
1624849630000|2021-06-28 03:07:10|478.3|474.3|478.3|474.3|478.3|474.3|478.27|474.27|6
1624849640000|2021-06-28 03:07:20|478.27|474.27|478.32|474.32|478.32|474.32|478.25|474.25|15
1624849650000|2021-06-28 03:07:30|478.23|474.23|478.23|474.23|478.29|474.29|478.22|474.22|8
1624849660000|2021-06-28 03:07:40|478.22|474.22|478.26|474.26|478.27|474.27|478.22|474.22|7
1624849670000|2021-06-28 03:07:50|478.27|474.27|478.26|474.26|478.27|474.27|478.25|474.25|8
1624849680000|2021-06-28 03:08:00|478.27|474.27|478.27|474.27|478.28|474.28|478.25|474.25|15
1624849690000|2021-06-28 03:08:10|478.26|474.26|478.3|474.3|478.31|474.31|478.25|474.25|12
1624849700000|2021-06-28 03:08:20|478.22|474.22|478.24|474.24|478.29|474.29|478.22|474.22|16
1624849710000|2021-06-28 03:08:30|478.25|474.25|478.32|474.32|478.32|474.32|478.24|474.24|9
1624849720000|2021-06-28 03:08:40|478.31|474.31|478.31|474.31|478.32|474.32|478.29|474.29|12
1624849730000|2021-06-28 03:08:50|478.32|474.32|478.3|474.3|478.32|474.32|478.25|474.25|7
1624849740000|2021-06-28 03:09:00|478.27|474.27|478.31|474.31|478.31|474.31|478.26|474.26|15
1624849750000|2021-06-28 03:09:10|478.3|474.3|478.3|474.3|478.32|474.32|478.28|474.28|18
1624849760000|2021-06-28 03:09:20|478.31|474.31|478.35|474.35|478.35|474.35|478.29|474.29|12
1624849770000|2021-06-28 03:09:30|478.36|474.36|478.33|474.33|478.36|474.36|478.29|474.29|22
1624849780000|2021-06-28 03:09:40|478.3|474.3|478.21|474.21|478.35|474.35|478.21|474.21|12
1624849810000|2021-06-28 03:10:10|478.2|474.2|478.28|474.28|478.33|474.33|477.96|473.96|24
1624849820000|2021-06-28 03:10:20|478.3|474.3|478.35|474.35|478.37|474.37|478.24|474.24|18
1624849830000|2021-06-28 03:10:30|478.34|474.34|478.37|474.37|478.38|474.38|478.34|474.34|3
1624849840000|2021-06-28 03:10:40|478.39|474.39|478.43|474.43|478.43|474.43|478.33|474.33|7
1624849850000|2021-06-28 03:10:50|478.42|474.42|478.51|474.51|478.51|474.51|478.42|474.42|13
1624849860000|2021-06-28 03:11:00|478.5|474.5|478.52|474.52|478.56|474.56|478.5|474.5|12
1624849870000|2021-06-28 03:11:10|478.54|474.54|478.56|474.56|478.57|474.57|478.52|474.52|6
1624849880000|2021-06-28 03:11:20|478.54|474.54|478.59|474.59|478.66|474.66|478.54|474.54|17
1624849890000|2021-06-28 03:11:30|478.51|474.51|478.51|474.51|478.51|474.51|478.51|474.51|1
1624849900000|2021-06-28 03:11:40|478.5|474.5|478.48|474.48|478.5|474.5|478.48|474.48|3
1624849910000|2021-06-28 03:11:50|478.46|474.46|478.47|474.47|478.47|474.47|478.46|474.46|2
1624849920000|2021-06-28 03:12:00|478.46|474.46|478.46|474.46|478.46|474.46|478.46|474.46|1
1624849940000|2021-06-28 03:12:20|478.5|474.5|478.43|474.43|478.51|474.51|478.42|474.42|14
1624849960000|2021-06-28 03:12:40|478.4|474.4|478.4|474.4|478.4|474.4|478.4|474.4|1
1624849980000|2021-06-28 03:13:00|478.37|474.37|478.37|474.37|478.39|474.39|478.37|474.37|5
1624849990000|2021-06-28 03:13:10|478.38|474.38|478.38|474.38|478.39|474.39|478.37|474.37|11
1624850000000|2021-06-28 03:13:20|478.37|474.37|478.38|474.38|478.38|474.38|478.37|474.37|2
1624850010000|2021-06-28 03:13:30|478.49|474.49|478.49|474.49|478.49|474.49|478.49|474.49|1
1624850020000|2021-06-28 03:13:40|478.48|474.48|478.48|474.48|478.48|474.48|478.48|474.48|1
1624850030000|2021-06-28 03:13:50|478.5|474.5|478.5|474.5|478.53|474.53|478.5|474.5|5
1624850040000|2021-06-28 03:14:00|478.51|474.51|478.56|474.56|478.58|474.58|478.5|474.5|13
1624850050000|2021-06-28 03:14:10|478.53|474.53|478.51|474.51|478.53|474.53|478.51|474.51|4
1624850070000|2021-06-28 03:14:30|478.53|474.53|478.53|474.53|478.53|474.53|478.53|474.53|1
1624850080000|2021-06-28 03:14:40|478.49|474.49|478.36|474.36|478.49|474.49|478.36|474.36|3
1624850090000|2021-06-28 03:14:50|478.35|474.35|478.35|474.35|478.42|474.42|478.35|474.35|5
1624850100000|2021-06-28 03:15:00|478.34|474.34|478.24|474.24|478.34|474.34|478.24|474.24|10
1624850110000|2021-06-28 03:15:10|478.22|474.22|478.25|474.25|478.27|474.27|478.21|474.21|17
1624850120000|2021-06-28 03:15:20|478.24|474.24|478|474|478.24|474.24|477.98|473.98|20
1624850130000|2021-06-28 03:15:30|478.02|474.02|477.95|473.95|478.05|474.05|477.95|473.95|12
1624850140000|2021-06-28 03:15:40|477.86|473.86|477.63|473.63|477.88|473.88|477.63|473.63|24
1624850150000|2021-06-28 03:15:50|477.62|473.62|477.66|473.66|477.66|473.66|477.62|473.62|8
1624850160000|2021-06-28 03:16:00|477.64|473.64|477.7|473.7|477.7|473.7|477.6|473.6|31
1624850170000|2021-06-28 03:16:10|477.71|473.71|477.76|473.76|477.76|473.76|477.66|473.66|27
1624850180000|2021-06-28 03:16:20|477.75|473.75|477.57|473.57|477.76|473.76|477.57|473.57|7
1624850190000|2021-06-28 03:16:30|477.61|473.61|477.54|473.54|477.61|473.61|477.53|473.53|22
1624850200000|2021-06-28 03:16:40|477.57|473.57|477.54|473.54|477.57|473.57|477.5|473.5|9
1624850210000|2021-06-28 03:16:50|477.53|473.53|477.5|473.5|477.56|473.56|477.5|473.5|17
1624850220000|2021-06-28 03:17:00|477.51|473.51|477.67|473.67|477.72|473.72|477.51|473.51|26
1624850230000|2021-06-28 03:17:10|477.68|473.68|477.64|473.64|477.71|473.71|477.59|473.59|21
1624850240000|2021-06-28 03:17:20|477.67|473.67|477.66|473.66|477.67|473.67|477.55|473.55|6
1624850250000|2021-06-28 03:17:30|477.67|473.67|477.7|473.7|477.7|473.7|477.64|473.64|15
1624850260000|2021-06-28 03:17:40|477.69|473.69|477.67|473.67|477.71|473.71|477.64|473.64|17
1624850270000|2021-06-28 03:17:50|477.68|473.68|477.63|473.63|477.68|473.68|477.63|473.63|6
1624850280000|2021-06-28 03:18:00|477.66|473.66|477.68|473.68|477.71|473.71|477.6|473.6|17
1624850290000|2021-06-28 03:18:10|477.71|473.71|477.7|473.7|477.73|473.73|477.68|473.68|12
1624850300000|2021-06-28 03:18:20|477.71|473.71|477.69|473.69|477.72|473.72|477.66|473.66|11
1624850310000|2021-06-28 03:18:30|477.68|473.68|477.66|473.66|477.72|473.72|477.59|473.59|14
1624850320000|2021-06-28 03:18:40|477.69|473.69|477.72|473.72|477.74|473.74|477.69|473.69|7
1624850330000|2021-06-28 03:18:50|477.71|473.71|477.72|473.72|477.72|473.72|477.7|473.7|7
1624850340000|2021-06-28 03:19:00|477.71|473.71|477.72|473.72|477.72|473.72|477.71|473.71|2
1624850350000|2021-06-28 03:19:10|477.71|473.71|477.7|473.7|477.71|473.71|477.7|473.7|2
1624850360000|2021-06-28 03:19:20|477.71|473.71|477.71|473.71|477.72|473.72|477.71|473.71|7
1624850380000|2021-06-28 03:19:40|477.65|473.65|477.7|473.7|477.72|473.72|477.65|473.65|5
1624850390000|2021-06-28 03:19:50|477.71|473.71|477.72|473.72|477.72|473.72|477.7|473.7|6
1624850400000|2021-06-28 03:20:00|477.71|473.71|477.7|473.7|477.71|473.71|477.66|473.66|4
1624850420000|2021-06-28 03:20:20|477.66|473.66|477.67|473.67|477.72|473.72|477.56|473.56|22
1624850430000|2021-06-28 03:20:30|477.65|473.65|477.66|473.66|477.71|473.71|477.59|473.59|16
1624850440000|2021-06-28 03:20:40|477.55|473.55|477.67|473.67|477.7|473.7|477.55|473.55|7
1624850450000|2021-06-28 03:20:50|477.64|473.64|477.71|473.71|477.72|473.72|477.59|473.59|5
1624850460000|2021-06-28 03:21:00|477.73|473.73|477.92|473.92|477.92|473.92|477.73|473.73|11
1624850480000|2021-06-28 03:21:20|478.07|474.07|478.71|474.71|478.72|474.72|478.07|474.07|12
1624850490000|2021-06-28 03:21:30|478.74|474.74|478.89|474.89|478.97|474.97|478.74|474.74|17
1624850500000|2021-06-28 03:21:40|478.81|474.81|478.93|474.93|478.94|474.94|478.81|474.81|21
1624850510000|2021-06-28 03:21:50|478.92|474.92|478.86|474.86|478.92|474.92|478.74|474.74|3
1624850520000|2021-06-28 03:22:00|478.84|474.84|478.53|474.53|478.84|474.84|478.52|474.52|19
1624850530000|2021-06-28 03:22:10|478.55|474.55|478.47|474.47|478.56|474.56|478.43|474.43|17
1624850540000|2021-06-28 03:22:20|478.46|474.46|478.44|474.44|478.46|474.46|478.42|474.42|12
1624850550000|2021-06-28 03:22:30|478.39|474.39|478.4|474.4|478.4|474.4|478.39|474.39|2
1624850560000|2021-06-28 03:22:40|478.39|474.39|478.46|474.46|478.49|474.49|478.39|474.39|18
1624850570000|2021-06-28 03:22:50|478.45|474.45|478.38|474.38|478.45|474.45|478.38|474.38|5
1624850580000|2021-06-28 03:23:00|478.37|474.37|478.22|474.22|478.37|474.37|478.22|474.22|3
1624850590000|2021-06-28 03:23:10|478.33|474.33|478.15|474.15|478.34|474.34|478.15|474.15|5
1624850600000|2021-06-28 03:23:20|478.13|474.13|478.16|474.16|478.16|474.16|478.07|474.07|17
1624850610000|2021-06-28 03:23:30|478.18|474.18|478.06|474.06|478.18|474.18|478.06|474.06|7
1624850630000|2021-06-28 03:23:50|477.9|473.9|477.84|473.84|477.92|473.92|477.84|473.84|4
1624850640000|2021-06-28 03:24:00|477.85|473.85|477.38|473.38|477.85|473.85|477.38|473.38|13
1624850650000|2021-06-28 03:24:10|477.34|473.34|477.09|473.09|477.34|473.34|477.06|473.06|9
1624850660000|2021-06-28 03:24:20|477.11|473.11|476.99|472.99|477.12|473.12|476.9|472.9|17
1624850670000|2021-06-28 03:24:30|476.84|472.84|476.65|472.65|476.84|472.84|476.65|472.65|6
1624850680000|2021-06-28 03:24:40|476.66|472.66|476.83|472.83|476.88|472.88|476.66|472.66|19
1624850690000|2021-06-28 03:24:50|476.79|472.79|476.58|472.58|476.83|472.83|476.58|472.58|11
1624850700000|2021-06-28 03:25:00|476.53|472.53|476.51|472.51|476.54|472.54|476.49|472.49|15
1624850710000|2021-06-28 03:25:10|476.52|472.52|476.81|472.81|476.82|472.82|476.52|472.52|18
1624850720000|2021-06-28 03:25:20|476.82|472.82|476.73|472.73|476.82|472.82|476.73|472.73|2
1624850730000|2021-06-28 03:25:30|476.75|472.75|476.82|472.82|476.88|472.88|476.73|472.73|15
1624850740000|2021-06-28 03:25:40|476.81|472.81|476.81|472.81|476.82|472.82|476.81|472.81|3
1624850750000|2021-06-28 03:25:50|476.8|472.8|476.8|472.8|476.8|472.8|476.8|472.8|1
1624850760000|2021-06-28 03:26:00|476.7|472.7|476.68|472.68|476.7|472.7|476.68|472.68|2
1624850770000|2021-06-28 03:26:10|476.67|472.67|476.68|472.68|476.68|472.68|476.67|472.67|2
1624850780000|2021-06-28 03:26:20|476.64|472.64|476.54|472.54|476.64|472.64|476.53|472.53|9
1624850790000|2021-06-28 03:26:30|476.55|472.55|476.51|472.51|476.56|472.56|476.51|472.51|8
1624850810000|2021-06-28 03:26:50|476.52|472.52|476.43|472.43|476.52|472.52|476.43|472.43|3
1624850820000|2021-06-28 03:27:00|476.44|472.44|476.6|472.6|476.62|472.62|476.44|472.44|13
1624850830000|2021-06-28 03:27:10|476.59|472.59|476.49|472.49|476.59|472.59|476.49|472.49|12
1624850840000|2021-06-28 03:27:20|476.48|472.48|476.5|472.5|476.51|472.51|476.47|472.47|12
1624850850000|2021-06-28 03:27:30|476.52|472.52|476.68|472.68|476.72|472.72|476.5|472.5|15
1624850860000|2021-06-28 03:27:40|476.64|472.64|476.76|472.76|476.78|472.78|476.63|472.63|5
1624850870000|2021-06-28 03:27:50|476.63|472.63|476.81|472.81|476.81|472.81|476.63|472.63|3
1624850880000|2021-06-28 03:28:00|476.8|472.8|476.73|472.73|476.8|472.8|476.62|472.62|4
1624850920000|2021-06-28 03:28:40|476.62|472.62|476.83|472.83|476.83|472.83|476.62|472.62|10
1624850930000|2021-06-28 03:28:50|476.75|472.75|476.75|472.75|476.75|472.75|476.75|472.75|1
1624850950000|2021-06-28 03:29:10|476.74|472.74|476.91|472.91|476.93|472.93|476.72|472.72|11
1624850960000|2021-06-28 03:29:20|476.87|472.87|476.85|472.85|476.87|472.87|476.84|472.84|6
1624850970000|2021-06-28 03:29:30|476.93|472.93|476.93|472.93|476.94|472.94|476.93|472.93|5
1624850980000|2021-06-28 03:29:40|476.94|472.94|476.94|472.94|476.94|472.94|476.91|472.91|7
1624850990000|2021-06-28 03:29:50|477.02|473.02|476.88|472.88|477.02|473.02|476.88|472.88|10
1624851000000|2021-06-28 03:30:00|476.89|472.89|476.83|472.83|476.89|472.89|476.72|472.72|13
1624851010000|2021-06-28 03:30:10|476.89|472.89|476.92|472.92|477|473|476.78|472.78|6
1624851020000|2021-06-28 03:30:20|477|473|477.09|473.09|477.09|473.09|477|473|13
1624851030000|2021-06-28 03:30:30|477.08|473.08|477.13|473.13|477.14|473.14|477.08|473.08|4
1624851050000|2021-06-28 03:30:50|477.15|473.15|477.19|473.19|477.19|473.19|477.15|473.15|9
1624851060000|2021-06-28 03:31:00|477.2|473.2|477.16|473.16|477.22|473.22|477.14|473.14|6
1624851070000|2021-06-28 03:31:10|477.15|473.15|477.06|473.06|477.15|473.15|477.02|473.02|6
1624851080000|2021-06-28 03:31:20|477.05|473.05|477.15|473.15|477.15|473.15|477.04|473.04|12
1624851090000|2021-06-28 03:31:30|477.16|473.16|477.14|473.14|477.16|473.16|477.12|473.12|13
1624851100000|2021-06-28 03:31:40|477.16|473.16|477.16|473.16|477.16|473.16|477.16|473.16|1
1624851110000|2021-06-28 03:31:50|477.3|473.3|477.29|473.29|477.3|473.3|477.28|473.28|8
1624851120000|2021-06-28 03:32:00|477.3|473.3|477.38|473.38|477.38|473.38|477.29|473.29|8
1624851160000|2021-06-28 03:32:40|477.37|473.37|477.36|473.36|477.37|473.37|477.35|473.35|4
1624851170000|2021-06-28 03:32:50|477.35|473.35|477.35|473.35|477.36|473.36|477.35|473.35|5
1624851180000|2021-06-28 03:33:00|477.38|473.38|477.25|473.25|477.38|473.38|477.25|473.25|2
1624851190000|2021-06-28 03:33:10|477.24|473.24|477.32|473.32|477.32|473.32|477.18|473.18|5
1624851200000|2021-06-28 03:33:20|477.4|473.4|477.79|473.79|477.79|473.79|477.4|473.4|6
1624851210000|2021-06-28 03:33:30|477.82|473.82|477.8|473.8|477.82|473.82|477.8|473.8|11
1624851220000|2021-06-28 03:33:40|477.81|473.81|477.8|473.8|477.82|473.82|477.8|473.8|5
1624851240000|2021-06-28 03:34:00|477.89|473.89|477.95|473.95|477.96|473.96|477.89|473.89|4
1624851250000|2021-06-28 03:34:10|477.96|473.96|477.85|473.85|477.98|473.98|477.85|473.85|12
1624851260000|2021-06-28 03:34:20|477.76|473.76|477.76|473.76|477.84|473.84|477.76|473.76|20
1624851270000|2021-06-28 03:34:30|477.85|473.85|477.78|473.78|477.85|473.85|477.76|473.76|21
1624851280000|2021-06-28 03:34:40|477.79|473.79|477.78|473.78|477.84|473.84|477.77|473.77|7
1624851290000|2021-06-28 03:34:50|477.79|473.79|477.76|473.76|477.79|473.79|477.75|473.75|10
1624851300000|2021-06-28 03:35:00|477.77|473.77|477.8|473.8|477.8|473.8|477.75|473.75|7
1624851310000|2021-06-28 03:35:10|477.87|473.87|477.94|473.94|477.96|473.96|477.87|473.87|10
1624851320000|2021-06-28 03:35:20|477.95|473.95|478.03|474.03|478.03|474.03|477.94|473.94|8
1624851330000|2021-06-28 03:35:30|478.09|474.09|478.09|474.09|478.1|474.1|478.09|474.09|9
1624851340000|2021-06-28 03:35:40|478.1|474.1|478.07|474.07|478.1|474.1|478.04|474.04|14
1624851350000|2021-06-28 03:35:50|478.08|474.08|478.05|474.05|478.08|474.08|478.05|474.05|5
1624851360000|2021-06-28 03:36:00|478.04|474.04|477.97|473.97|478.04|474.04|477.97|473.97|7
1624851370000|2021-06-28 03:36:10|477.98|473.98|477.98|473.98|477.99|473.99|477.97|473.97|5
1624851380000|2021-06-28 03:36:20|477.99|473.99|477.86|473.86|477.99|473.99|477.86|473.86|6
1624851390000|2021-06-28 03:36:30|477.87|473.87|477.88|473.88|477.88|473.88|477.82|473.82|19
1624851400000|2021-06-28 03:36:40|477.84|473.84|477.71|473.71|477.87|473.87|477.68|473.68|15
1624851410000|2021-06-28 03:36:50|477.7|473.7|477.71|473.71|477.78|473.78|477.7|473.7|13
1624851420000|2021-06-28 03:37:00|477.69|473.69|477.42|473.42|477.76|473.76|477.38|473.38|15
1624851430000|2021-06-28 03:37:10|477.43|473.43|477.6|473.6|477.6|473.6|477.43|473.43|14
1624851440000|2021-06-28 03:37:20|477.61|473.61|477.58|473.58|477.65|473.65|477.58|473.58|13
1624851450000|2021-06-28 03:37:30|477.59|473.59|477.6|473.6|477.61|473.61|477.58|473.58|7
1624851460000|2021-06-28 03:37:40|477.61|473.61|477.6|473.6|477.63|473.63|477.59|473.59|9
1624851470000|2021-06-28 03:37:50|477.61|473.61|477.62|473.62|477.69|473.69|477.54|473.54|17
1624851480000|2021-06-28 03:38:00|477.71|473.71|477.85|473.85|477.85|473.85|477.71|473.71|11
1624851490000|2021-06-28 03:38:10|477.84|473.84|478|474|478.04|474.04|477.84|473.84|12
1624851500000|2021-06-28 03:38:20|478.03|474.03|478.05|474.05|478.05|474.05|477.99|473.99|19
1624851510000|2021-06-28 03:38:30|478.04|474.04|478.04|474.04|478.04|474.04|478.04|474.04|1
1624851520000|2021-06-28 03:38:40|478.07|474.07|478.09|474.09|478.1|474.1|478.07|474.07|8
1624851530000|2021-06-28 03:38:50|478.08|474.08|478.07|474.07|478.09|474.09|478.07|474.07|8
1624851540000|2021-06-28 03:39:00|478.09|474.09|478.19|474.19|478.19|474.19|478.08|474.08|10
1624851550000|2021-06-28 03:39:10|478.32|474.32|478.34|474.34|478.35|474.35|478.32|474.32|3
1624851560000|2021-06-28 03:39:20|478.32|474.32|478.31|474.31|478.32|474.32|478.31|474.31|6
1624851570000|2021-06-28 03:39:30|478.32|474.32|478.23|474.23|478.33|474.33|478.23|474.23|12
1624851580000|2021-06-28 03:39:40|478.21|474.21|478.23|474.23|478.25|474.25|478.19|474.19|15
1624851590000|2021-06-28 03:39:50|478.24|474.24|478.37|474.37|478.4|474.4|478.24|474.24|15
1624851600000|2021-06-28 03:40:00|478.36|474.36|478.36|474.36|478.4|474.4|478.35|474.35|11
1624851610000|2021-06-28 03:40:10|478.39|474.39|478.38|474.38|478.4|474.4|478.38|474.38|14
1624851620000|2021-06-28 03:40:20|478.39|474.39|478.49|474.49|478.55|474.55|478.37|474.37|13
1624851630000|2021-06-28 03:40:30|478.5|474.5|478.56|474.56|478.56|474.56|478.49|474.49|20
1624851640000|2021-06-28 03:40:40|478.57|474.57|478.51|474.51|478.57|474.57|478.51|474.51|11
1624851650000|2021-06-28 03:40:50|478.5|474.5|478.53|474.53|478.53|474.53|478.5|474.5|7
1624851660000|2021-06-28 03:41:00|478.5|474.5|478.45|474.45|478.52|474.52|478.44|474.44|12
1624851670000|2021-06-28 03:41:10|478.44|474.44|478.5|474.5|478.51|474.51|478.44|474.44|8
1624851680000|2021-06-28 03:41:20|478.49|474.49|478.53|474.53|478.55|474.55|478.49|474.49|12
1624851690000|2021-06-28 03:41:30|478.52|474.52|478.52|474.52|478.55|474.55|478.52|474.52|6
1624851700000|2021-06-28 03:41:40|478.55|474.55|478.37|474.37|478.55|474.55|478.37|474.37|9
1624851710000|2021-06-28 03:41:50|478.29|474.29|478.29|474.29|478.3|474.3|478.29|474.29|3
1624851720000|2021-06-28 03:42:00|478.3|474.3|478.48|474.48|478.48|474.48|478.3|474.3|2
1624851730000|2021-06-28 03:42:10|478.33|474.33|478.48|474.48|478.49|474.49|478.33|474.33|4
1624851760000|2021-06-28 03:42:40|478.5|474.5|478.58|474.58|478.63|474.63|478.49|474.49|11
1624851770000|2021-06-28 03:42:50|478.57|474.57|478.45|474.45|478.57|474.57|478.44|474.44|7
1624851780000|2021-06-28 03:43:00|478.44|474.44|478.43|474.43|478.48|474.48|478.43|474.43|7
1624851790000|2021-06-28 03:43:10|478.5|474.5|478.57|474.57|478.59|474.59|478.49|474.49|18
1624851800000|2021-06-28 03:43:20|478.59|474.59|478.65|474.65|478.69|474.69|478.59|474.59|11
1624851810000|2021-06-28 03:43:30|478.66|474.66|478.62|474.62|478.69|474.69|478.62|474.62|9
1624851820000|2021-06-28 03:43:40|478.63|474.63|478.63|474.63|478.64|474.64|478.62|474.62|9
1624851830000|2021-06-28 03:43:50|478.62|474.62|478.62|474.62|478.65|474.65|478.62|474.62|10
1624851840000|2021-06-28 03:44:00|478.61|474.61|478.59|474.59|478.61|474.61|478.59|474.59|3
1624851850000|2021-06-28 03:44:10|478.62|474.62|478.65|474.65|478.65|474.65|478.58|474.58|14
1624851860000|2021-06-28 03:44:20|478.64|474.64|478.6|474.6|478.66|474.66|478.57|474.57|9
1624851870000|2021-06-28 03:44:30|478.62|474.62|478.67|474.67|478.72|474.72|478.62|474.62|15
1624851880000|2021-06-28 03:44:40|478.72|474.72|478.7|474.7|478.72|474.72|478.67|474.67|15
1624851890000|2021-06-28 03:44:50|478.69|474.69|478.66|474.66|478.7|474.7|478.65|474.65|9
1624851900000|2021-06-28 03:45:00|478.67|474.67|478.77|474.77|478.77|474.77|478.67|474.67|12
1624851910000|2021-06-28 03:45:10|478.76|474.76|478.75|474.75|478.8|474.8|478.74|474.74|13
1624851920000|2021-06-28 03:45:20|478.77|474.77|478.73|474.73|478.77|474.77|478.73|474.73|9
1624851930000|2021-06-28 03:45:30|478.74|474.74|478.74|474.74|478.75|474.75|478.73|474.73|4
1624851940000|2021-06-28 03:45:40|478.73|474.73|478.73|474.73|478.73|474.73|478.73|474.73|1
1624851950000|2021-06-28 03:45:50|478.77|474.77|478.73|474.73|478.77|474.77|478.73|474.73|3
1624851960000|2021-06-28 03:46:00|478.72|474.72|478.73|474.73|478.76|474.76|478.72|474.72|10
1624851970000|2021-06-28 03:46:10|478.74|474.74|478.61|474.61|478.75|474.75|478.61|474.61|11
1624851980000|2021-06-28 03:46:20|478.7|474.7|478.7|474.7|478.7|474.7|478.7|474.7|1
1624851990000|2021-06-28 03:46:30|478.67|474.67|478.51|474.51|478.67|474.67|478.5|474.5|6
1624852000000|2021-06-28 03:46:40|478.48|474.48|478.45|474.45|478.5|474.5|478.45|474.45|7
1624852010000|2021-06-28 03:46:50|478.46|474.46|478.41|474.41|478.46|474.46|478.41|474.41|3
1624852020000|2021-06-28 03:47:00|478.4|474.4|478.22|474.22|478.4|474.4|478.13|474.13|28
1624852030000|2021-06-28 03:47:10|478.17|474.17|478.35|474.35|478.35|474.35|478.1|474.1|16
1624852040000|2021-06-28 03:47:20|478.39|474.39|478.49|474.49|478.56|474.56|478.39|474.39|12
1624852050000|2021-06-28 03:47:30|478.53|474.53|478.5|474.5|478.53|474.53|478.47|474.47|4
1624852060000|2021-06-28 03:47:40|478.44|474.44|478.51|474.51|478.52|474.52|478.44|474.44|5
1624852070000|2021-06-28 03:47:50|478.52|474.52|478.5|474.5|478.53|474.53|478.5|474.5|11
1624852080000|2021-06-28 03:48:00|478.52|474.52|478.53|474.53|478.6|474.6|478.5|474.5|6
1624852090000|2021-06-28 03:48:10|478.67|474.67|478.68|474.68|478.68|474.68|478.65|474.65|10
1624852100000|2021-06-28 03:48:20|478.7|474.7|478.65|474.65|478.72|474.72|478.64|474.64|7
1624852110000|2021-06-28 03:48:30|478.66|474.66|478.56|474.56|478.66|474.66|478.56|474.56|15
1624852120000|2021-06-28 03:48:40|478.55|474.55|478.56|474.56|478.59|474.59|478.54|474.54|12
1624852130000|2021-06-28 03:48:50|478.58|474.58|478.57|474.57|478.59|474.59|478.54|474.54|19
1624852140000|2021-06-28 03:49:00|478.56|474.56|478.56|474.56|478.57|474.57|478.54|474.54|9
1624852150000|2021-06-28 03:49:10|478.55|474.55|478.56|474.56|478.57|474.57|478.54|474.54|12
1624852160000|2021-06-28 03:49:20|478.55|474.55|478.54|474.54|478.56|474.56|478.54|474.54|11
1624852170000|2021-06-28 03:49:30|478.58|474.58|478.53|474.53|478.58|474.58|478.53|474.53|3
1624852190000|2021-06-28 03:49:50|478.57|474.57|478.54|474.54|478.57|474.57|478.54|474.54|2
1624852200000|2021-06-28 03:50:00|478.53|474.53|478.49|474.49|478.53|474.53|478.48|474.48|5
1624852210000|2021-06-28 03:50:10|478.48|474.48|478.53|474.53|478.54|474.54|478.48|474.48|3
1624852220000|2021-06-28 03:50:20|478.43|474.43|478.54|474.54|478.54|474.54|478.43|474.43|5
1624852230000|2021-06-28 03:50:30|478.53|474.53|478.54|474.54|478.56|474.56|478.53|474.53|4
1624852240000|2021-06-28 03:50:40|478.53|474.53|478.54|474.54|478.56|474.56|478.53|474.53|10
1624852250000|2021-06-28 03:50:50|478.56|474.56|478.54|474.54|478.56|474.56|478.54|474.54|4
1624852270000|2021-06-28 03:51:10|478.57|474.57|478.57|474.57|478.57|474.57|478.57|474.57|1
1624852310000|2021-06-28 03:51:50|478.67|474.67|478.67|474.67|478.69|474.69|478.67|474.67|9
1624852320000|2021-06-28 03:52:00|478.68|474.68|478.36|474.36|478.68|474.68|478.36|474.36|9
1624852330000|2021-06-28 03:52:10|478.37|474.37|478.41|474.41|478.48|474.48|478.37|474.37|9
1624852340000|2021-06-28 03:52:20|478.44|474.44|478.44|474.44|478.45|474.45|478.43|474.43|5
1624852360000|2021-06-28 03:52:40|478.54|474.54|478.44|474.44|478.56|474.56|478.44|474.44|5
1624852370000|2021-06-28 03:52:50|478.46|474.46|478.63|474.63|478.63|474.63|478.44|474.44|11
1624852380000|2021-06-28 03:53:00|478.6|474.6|478.58|474.58|478.6|474.6|478.58|474.58|7
1624852390000|2021-06-28 03:53:10|478.59|474.59|478.58|474.58|478.6|474.6|478.58|474.58|5
1624852400000|2021-06-28 03:53:20|478.59|474.59|478.59|474.59|478.59|474.59|478.59|474.59|1
1624852410000|2021-06-28 03:53:30|478.62|474.62|478.6|474.6|478.62|474.62|478.6|474.6|9
1624852430000|2021-06-28 03:53:50|478.55|474.55|478.55|474.55|478.55|474.55|478.55|474.55|1
1624852440000|2021-06-28 03:54:00|478.56|474.56|478.34|474.34|478.56|474.56|478.34|474.34|6
1624852460000|2021-06-28 03:54:20|478.37|474.37|478.37|474.37|478.37|474.37|478.37|474.37|1
1624852470000|2021-06-28 03:54:30|478.47|474.47|478.37|474.37|478.47|474.47|478.37|474.37|2
1624852480000|2021-06-28 03:54:40|478.46|474.46|478.37|474.37|478.46|474.46|478.37|474.37|3
1624852490000|2021-06-28 03:54:50|478.46|474.46|478.38|474.38|478.48|474.48|478.37|474.37|12
1624852500000|2021-06-28 03:55:00|478.37|474.37|478.37|474.37|478.38|474.38|478.37|474.37|3
1624852510000|2021-06-28 03:55:10|478.38|474.38|478.41|474.41|478.41|474.41|478.37|474.37|4
1624852520000|2021-06-28 03:55:20|478.4|474.4|478.49|474.49|478.49|474.49|478.4|474.4|5
1624852550000|2021-06-28 03:55:50|478.61|474.61|478.61|474.61|478.61|474.61|478.61|474.61|1
1624852560000|2021-06-28 03:56:00|478.59|474.59|478.55|474.55|478.59|474.59|478.47|474.47|11
1624852570000|2021-06-28 03:56:10|478.56|474.56|478.71|474.71|478.72|474.72|478.55|474.55|12
1624852580000|2021-06-28 03:56:20|478.72|474.72|478.73|474.73|478.73|474.73|478.72|474.72|4
1624852590000|2021-06-28 03:56:30|478.72|474.72|478.73|474.73|478.73|474.73|478.72|474.72|2
1624852600000|2021-06-28 03:56:40|478.72|474.72|478.73|474.73|478.73|474.73|478.72|474.72|4
1624852610000|2021-06-28 03:56:50|478.72|474.72|478.73|474.73|478.73|474.73|478.72|474.72|2
1624852650000|2021-06-28 03:57:30|478.61|474.61|478.6|474.6|478.61|474.61|478.6|474.6|2
1624852660000|2021-06-28 03:57:40|478.72|474.72|478.72|474.72|478.72|474.72|478.72|474.72|1
1624852680000|2021-06-28 03:58:00|478.67|474.67|478.65|474.65|478.67|474.67|478.65|474.65|2
1624852710000|2021-06-28 03:58:30|478.66|474.66|478.66|474.66|478.66|474.66|478.66|474.66|1
1624852800000|2021-06-28 04:00:00|478.5|474.5|478.54|474.54|478.68|474.68|478.5|474.5|4
1624852810000|2021-06-28 04:00:10|478.55|474.55|478.5|474.5|478.58|474.58|478.5|474.5|3
1624852830000|2021-06-28 04:00:30|478.49|474.49|478.49|474.49|478.49|474.49|478.49|474.49|1
1624852840000|2021-06-28 04:00:40|478.66|474.66|478.52|474.52|478.66|474.66|478.52|474.52|9
1624852850000|2021-06-28 04:00:50|478.48|474.48|478.51|474.51|478.58|474.58|478.45|474.45|16
1624852860000|2021-06-28 04:01:00|478.56|474.56|478.51|474.51|478.56|474.56|478.51|474.51|4
1624852870000|2021-06-28 04:01:10|478.5|474.5|478.55|474.55|478.56|474.56|478.5|474.5|8
1624852910000|2021-06-28 04:01:50|478.58|474.58|478.64|474.64|478.65|474.65|478.55|474.55|13
1624852920000|2021-06-28 04:02:00|478.62|474.62|478.64|474.64|478.64|474.64|478.62|474.62|7
1624852930000|2021-06-28 04:02:10|478.62|474.62|478.65|474.65|478.65|474.65|478.6|474.6|5
1624852940000|2021-06-28 04:02:20|478.81|474.81|478.9|474.9|478.9|474.9|478.81|474.81|6
1624852960000|2021-06-28 04:02:40|478.92|474.92|479.1|475.1|479.1|475.1|478.92|474.92|5
1624852970000|2021-06-28 04:02:50|479.11|475.11|479.09|475.09|479.27|475.27|479.05|475.05|14
1624852980000|2021-06-28 04:03:00|479.1|475.1|479.08|475.08|479.1|475.1|479.08|475.08|10
1624852990000|2021-06-28 04:03:10|479.15|475.15|479.15|475.15|479.15|475.15|479.14|475.14|3
1624853010000|2021-06-28 04:03:30|479.14|475.14|479.11|475.11|479.15|475.15|479.11|475.11|4
1624853030000|2021-06-28 04:03:50|479.17|475.17|479.15|475.15|479.17|475.17|479.09|475.09|6
1624853050000|2021-06-28 04:04:10|479.18|475.18|479.18|475.18|479.18|475.18|479.17|475.17|3
1624853060000|2021-06-28 04:04:20|479.21|475.21|479.21|475.21|479.21|475.21|479.21|475.21|1
1624853070000|2021-06-28 04:04:30|479.22|475.22|479.2|475.2|479.22|475.22|479.2|475.2|3
1624853080000|2021-06-28 04:04:40|479.08|475.08|479|475|479.08|475.08|478.92|474.92|14
1624853090000|2021-06-28 04:04:50|478.99|474.99|479.2|475.2|479.21|475.21|478.98|474.98|9
1624853100000|2021-06-28 04:05:00|479.18|475.18|478.98|474.98|479.19|475.19|478.98|474.98|11
1624853110000|2021-06-28 04:05:10|479.02|475.02|478.98|474.98|479.08|475.08|478.98|474.98|15
1624853120000|2021-06-28 04:05:20|479.08|475.08|479.08|475.08|479.08|475.08|478.98|474.98|3
1624853130000|2021-06-28 04:05:30|479.09|475.09|479.07|475.07|479.13|475.13|479.07|475.07|4
1624853140000|2021-06-28 04:05:40|478.98|474.98|478.98|474.98|478.98|474.98|478.98|474.98|1
1624853150000|2021-06-28 04:05:50|479.03|475.03|479.01|475.01|479.03|475.03|478.99|474.99|6
1624853170000|2021-06-28 04:06:10|479.04|475.04|479.37|475.37|479.4|475.4|479.04|475.04|9
1624853180000|2021-06-28 04:06:20|479.4|475.4|479.34|475.34|479.4|475.4|479.32|475.32|7
1624853190000|2021-06-28 04:06:30|479.35|475.35|479.34|475.34|479.37|475.37|479.33|475.33|13
1624853200000|2021-06-28 04:06:40|479.35|475.35|479.15|475.15|479.35|475.35|479.12|475.12|12
1624853210000|2021-06-28 04:06:50|479.14|475.14|479.18|475.18|479.18|475.18|479.11|475.11|9
1624853220000|2021-06-28 04:07:00|479.2|475.2|479.19|475.19|479.25|475.25|479.15|475.15|20
1624853250000|2021-06-28 04:07:30|479.14|475.14|479.19|475.19|479.23|475.23|479.14|475.14|6
1624853260000|2021-06-28 04:07:40|479.2|475.2|479.16|475.16|479.2|475.2|479.14|475.14|10
1624853270000|2021-06-28 04:07:50|479.17|475.17|479.17|475.17|479.22|475.22|479.16|475.16|14
1624853280000|2021-06-28 04:08:00|479.16|475.16|479.27|475.27|479.28|475.28|479.16|475.16|12
1624853290000|2021-06-28 04:08:10|479.21|475.21|479.26|475.26|479.27|475.27|479.21|475.21|10
1624853300000|2021-06-28 04:08:20|479.28|475.28|479.51|475.51|479.52|475.52|479.23|475.23|14
1624853310000|2021-06-28 04:08:30|479.53|475.53|479.55|475.55|479.56|475.56|479.53|475.53|12
1624853320000|2021-06-28 04:08:40|479.54|475.54|479.64|475.64|479.64|475.64|479.52|475.52|9
1624853330000|2021-06-28 04:08:50|479.68|475.68|479.73|475.73|479.8|475.8|479.64|475.64|14
1624853340000|2021-06-28 04:09:00|479.69|475.69|479.63|475.63|479.69|475.69|479.62|475.62|21
1624853350000|2021-06-28 04:09:10|479.62|475.62|479.62|475.62|479.68|475.68|479.62|475.62|13
1624853360000|2021-06-28 04:09:20|479.64|475.64|479.64|475.64|479.65|475.65|479.62|475.62|10
1624853370000|2021-06-28 04:09:30|479.63|475.63|479.69|475.69|479.7|475.7|479.61|475.61|10
1624853380000|2021-06-28 04:09:40|479.7|475.7|479.67|475.67|479.7|475.7|479.66|475.66|6
1624853390000|2021-06-28 04:09:50|479.68|475.68|479.78|475.78|479.78|475.78|479.68|475.68|8
1624853400000|2021-06-28 04:10:00|479.76|475.76|479.76|475.76|479.8|475.8|479.76|475.76|11
1624853410000|2021-06-28 04:10:10|479.85|475.85|479.98|475.98|479.98|475.98|479.85|475.85|9
1624853420000|2021-06-28 04:10:20|479.99|475.99|479.95|475.95|479.99|475.99|479.95|475.95|2
1624853430000|2021-06-28 04:10:30|479.94|475.94|479.96|475.96|479.96|475.96|479.94|475.94|3
1624853440000|2021-06-28 04:10:40|480|476|480.32|476.32|480.32|476.32|480|476|5
1624853450000|2021-06-28 04:10:50|480.37|476.37|480.54|476.54|480.54|476.54|480.37|476.37|6
1624853460000|2021-06-28 04:11:00|480.64|476.64|480.64|476.64|480.64|476.64|480.64|476.64|1
1624853470000|2021-06-28 04:11:10|480.82|476.82|480.81|476.81|480.82|476.82|480.81|476.81|2
1624853480000|2021-06-28 04:11:20|480.78|476.78|480.78|476.78|480.78|476.78|480.78|476.78|1
1624853500000|2021-06-28 04:11:40|480.74|476.74|480.74|476.74|480.74|476.74|480.74|476.74|1
1624853530000|2021-06-28 04:12:10|480.77|476.77|480.52|476.52|480.77|476.77|480.49|476.49|7
1624853540000|2021-06-28 04:12:20|480.53|476.53|480.27|476.27|480.57|476.57|480.22|476.22|25
1624853550000|2021-06-28 04:12:30|480.25|476.25|480.19|476.19|480.27|476.27|480.16|476.16|5
1624853560000|2021-06-28 04:12:40|480.18|476.18|480.07|476.07|480.18|476.18|480.07|476.07|2
1624853570000|2021-06-28 04:12:50|480.13|476.13|480.07|476.07|480.13|476.13|480.07|476.07|2
1624853580000|2021-06-28 04:13:00|480.17|476.17|480.17|476.17|480.17|476.17|480.17|476.17|1
1624853590000|2021-06-28 04:13:10|480.08|476.08|480.08|476.08|480.08|476.08|480.08|476.08|1
1624853710000|2021-06-28 04:15:10|480|476|479.98|475.98|480.01|476.01|479.98|475.98|5
1624853720000|2021-06-28 04:15:20|479.97|475.97|479.96|475.96|479.97|475.97|479.96|475.96|2
1624853760000|2021-06-28 04:16:00|479.94|475.94|479.94|475.94|479.94|475.94|479.94|475.94|1
1624853820000|2021-06-28 04:17:00|479.93|475.93|479.93|475.93|479.93|475.93|479.93|475.93|1
1624853830000|2021-06-28 04:17:10|479.92|475.92|479.93|475.93|479.93|475.93|479.92|475.92|8
1624853840000|2021-06-28 04:17:20|479.92|475.92|479.9|475.9|479.92|475.92|479.9|475.9|2
1624853850000|2021-06-28 04:17:30|479.89|475.89|479.94|475.94|479.94|475.94|479.89|475.89|4
1624853880000|2021-06-28 04:18:00|479.92|475.92|479.88|475.88|479.92|475.92|479.87|475.87|9
1624853890000|2021-06-28 04:18:10|479.83|475.83|479.88|475.88|479.89|475.89|479.83|475.83|10
1624853900000|2021-06-28 04:18:20|479.83|475.83|479.95|475.95|479.96|475.96|479.83|475.83|12
1624853910000|2021-06-28 04:18:30|479.96|475.96|479.92|475.92|479.96|475.96|479.92|475.92|3
1624853930000|2021-06-28 04:18:50|479.94|475.94|479.92|475.92|479.94|475.94|479.83|475.83|3
1624853940000|2021-06-28 04:19:00|479.94|475.94|479.95|475.95|479.98|475.98|479.93|475.93|12
1624853950000|2021-06-28 04:19:10|479.96|475.96|479.95|475.95|479.96|475.96|479.93|475.93|12
1624853960000|2021-06-28 04:19:20|479.93|475.93|479.94|475.94|479.95|475.95|479.93|475.93|6
1624853970000|2021-06-28 04:19:30|479.95|475.95|479.93|475.93|479.95|475.95|479.92|475.92|8
1624853980000|2021-06-28 04:19:40|479.94|475.94|479.94|475.94|479.94|475.94|479.92|475.92|4
1624853990000|2021-06-28 04:19:50|479.92|475.92|479.96|475.96|480.01|476.01|479.92|475.92|9
1624854000000|2021-06-28 04:20:00|479.95|475.95|479.95|475.95|479.96|475.96|479.93|475.93|6
1624854020000|2021-06-28 04:20:20|479.91|475.91|479.93|475.93|479.93|475.93|479.91|475.91|3
1624854030000|2021-06-28 04:20:30|479.94|475.94|479.97|475.97|480.05|476.05|479.94|475.94|10
1624854040000|2021-06-28 04:20:40|479.98|475.98|479.97|475.97|480|476|479.96|475.96|14
1624854050000|2021-06-28 04:20:50|479.98|475.98|479.99|475.99|480.01|476.01|479.95|475.95|12
1624854060000|2021-06-28 04:21:00|479.96|475.96|480.01|476.01|480.01|476.01|479.96|475.96|3
1624854070000|2021-06-28 04:21:10|479.97|475.97|480.01|476.01|480.01|476.01|479.97|475.97|2
1624854090000|2021-06-28 04:21:30|479.99|475.99|479.91|475.91|480.01|476.01|479.91|475.91|8
1624854100000|2021-06-28 04:21:40|479.9|475.9|479.91|475.91|479.92|475.92|479.9|475.9|3
1624854120000|2021-06-28 04:22:00|479.9|475.9|479.9|475.9|479.9|475.9|479.9|475.9|1
1624854130000|2021-06-28 04:22:10|479.92|475.92|479.9|475.9|479.92|475.92|479.9|475.9|2
1624854150000|2021-06-28 04:22:30|479.92|475.92|479.92|475.92|479.92|475.92|479.92|475.92|1
1624854160000|2021-06-28 04:22:40|479.91|475.91|479.92|475.92|479.92|475.92|479.87|475.87|4
1624854180000|2021-06-28 04:23:00|479.82|475.82|479.82|475.82|479.82|475.82|479.82|475.82|1
1624854190000|2021-06-28 04:23:10|479.84|475.84|479.79|475.79|479.84|475.84|479.79|475.79|2
1624854200000|2021-06-28 04:23:20|479.66|475.66|479.76|475.76|479.79|475.79|479.66|475.66|4
1624854280000|2021-06-28 04:24:40|479.64|475.64|479.63|475.63|479.68|475.68|479.62|475.62|7
1624854290000|2021-06-28 04:24:50|479.55|475.55|479.56|475.56|479.66|475.66|479.54|475.54|19
1624854300000|2021-06-28 04:25:00|479.57|475.57|479.59|475.59|479.61|475.61|479.54|475.54|19
1624854310000|2021-06-28 04:25:10|479.56|475.56|479.56|475.56|479.59|475.59|479.56|475.56|8
1624854320000|2021-06-28 04:25:20|479.54|475.54|479.53|475.53|479.55|475.55|479.53|475.53|7
1624854330000|2021-06-28 04:25:30|479.54|475.54|479.55|475.55|479.56|475.56|479.54|475.54|4
1624854340000|2021-06-28 04:25:40|479.43|475.43|479.43|475.43|479.43|475.43|479.43|475.43|1
1624854350000|2021-06-28 04:25:50|479.3|475.3|479.29|475.29|479.4|475.4|479.29|475.29|13
1624854360000|2021-06-28 04:26:00|479.3|475.3|479.37|475.37|479.4|475.4|479.29|475.29|9
1624854370000|2021-06-28 04:26:10|479.29|475.29|479.3|475.3|479.31|475.31|479.29|475.29|12
1624854380000|2021-06-28 04:26:20|479.29|475.29|479.29|475.29|479.3|475.3|479.29|475.29|3
1624854390000|2021-06-28 04:26:30|479.21|475.21|479.23|475.23|479.25|475.25|479.21|475.21|9
1624854400000|2021-06-28 04:26:40|479.22|475.22|479.22|475.22|479.24|475.24|479.21|475.21|9
1624854410000|2021-06-28 04:26:50|479.24|475.24|479.24|475.24|479.24|475.24|479.23|475.23|3
1624854440000|2021-06-28 04:27:20|479.2|475.2|479.21|475.21|479.21|475.21|479.2|475.2|4
1624854450000|2021-06-28 04:27:30|479.2|475.2|479.2|475.2|479.2|475.2|479.2|475.2|1
1624854500000|2021-06-28 04:28:20|479.13|475.13|479.13|475.13|479.13|475.13|479.13|475.13|1
1624854510000|2021-06-28 04:28:30|479.12|475.12|479.12|475.12|479.12|475.12|479.12|475.12|1
1624854530000|2021-06-28 04:28:50|478.93|474.93|478.83|474.83|478.93|474.93|478.8|474.8|7
1624854540000|2021-06-28 04:29:00|478.87|474.87|478.54|474.54|478.99|474.99|478.52|474.52|27
1624854550000|2021-06-28 04:29:10|478.58|474.58|478.55|474.55|478.58|474.58|478.53|474.53|18
1624854560000|2021-06-28 04:29:20|478.5|474.5|478.48|474.48|478.52|474.52|478.4|474.4|28
1624854570000|2021-06-28 04:29:30|478.46|474.46|478.22|474.22|478.48|474.48|478.19|474.19|26
1624854580000|2021-06-28 04:29:40|478.21|474.21|478.07|474.07|478.22|474.22|478.06|474.06|23
1624854590000|2021-06-28 04:29:50|478.11|474.11|477.88|473.88|478.13|474.13|477.87|473.87|28
1624854600000|2021-06-28 04:30:00|477.84|473.84|477.95|473.95|478|474|477.82|473.82|20
1624854610000|2021-06-28 04:30:10|477.93|473.93|477.89|473.89|477.96|473.96|477.86|473.86|17
1624854620000|2021-06-28 04:30:20|477.88|473.88|477.93|473.93|477.93|473.93|477.87|473.87|7
1624854630000|2021-06-28 04:30:30|477.94|473.94|477.91|473.91|477.94|473.94|477.9|473.9|5
1624854650000|2021-06-28 04:30:50|477.92|473.92|478.03|474.03|478.15|474.15|477.87|473.87|18
1624854660000|2021-06-28 04:31:00|478.02|474.02|478|474|478.06|474.06|477.84|473.84|15
1624854670000|2021-06-28 04:31:10|477.89|473.89|477.75|473.75|477.89|473.89|477.75|473.75|4
1624854680000|2021-06-28 04:31:20|477.76|473.76|477.76|473.76|477.78|473.78|477.75|473.75|8
1624854690000|2021-06-28 04:31:30|477.75|473.75|477.76|473.76|477.76|473.76|477.75|473.75|2
1624854700000|2021-06-28 04:31:40|477.79|473.79|477.79|473.79|477.79|473.79|477.78|473.78|3
1624854710000|2021-06-28 04:31:50|477.78|473.78|477.76|473.76|477.79|473.79|477.76|473.76|6
1624854720000|2021-06-28 04:32:00|477.78|473.78|477.96|473.96|477.96|473.96|477.78|473.78|11
1624854730000|2021-06-28 04:32:10|477.89|473.89|477.88|473.88|477.99|473.99|477.88|473.88|13
1624854740000|2021-06-28 04:32:20|477.9|473.9|477.94|473.94|477.95|473.95|477.89|473.89|10
1624854750000|2021-06-28 04:32:30|477.95|473.95|477.96|473.96|478.01|474.01|477.95|473.95|7
1624854760000|2021-06-28 04:32:40|478|474|477.95|473.95|478.01|474.01|477.95|473.95|3
1624854770000|2021-06-28 04:32:50|477.94|473.94|477.93|473.93|477.94|473.94|477.93|473.93|2
1624854780000|2021-06-28 04:33:00|478.01|474.01|478|474|478.01|474.01|478|474|2
1624854790000|2021-06-28 04:33:10|478.1|474.1|478.21|474.21|478.21|474.21|478.1|474.1|5
1624854810000|2021-06-28 04:33:30|478.28|474.28|478.62|474.62|478.62|474.62|478.28|474.28|13
1624854820000|2021-06-28 04:33:40|478.56|474.56|478.84|474.84|478.84|474.84|478.56|474.56|4
1624854830000|2021-06-28 04:33:50|478.8|474.8|478.8|474.8|478.82|474.82|478.79|474.79|6
1624854840000|2021-06-28 04:34:00|478.81|474.81|478.94|474.94|478.95|474.95|478.78|474.78|13
1624854850000|2021-06-28 04:34:10|478.93|474.93|478.92|474.92|478.99|474.99|478.92|474.92|9
1624854860000|2021-06-28 04:34:20|478.94|474.94|478.93|474.93|478.95|474.95|478.89|474.89|11
1624854870000|2021-06-28 04:34:30|478.95|474.95|478.96|474.96|478.96|474.96|478.95|474.95|4
1624854880000|2021-06-28 04:34:40|478.97|474.97|478.99|474.99|478.99|474.99|478.96|474.96|7
1624854890000|2021-06-28 04:34:50|479.05|475.05|479.11|475.11|479.11|475.11|479.05|475.05|4
1624854900000|2021-06-28 04:35:00|479.14|475.14|479.47|475.47|479.48|475.48|479.14|475.14|13
1624854910000|2021-06-28 04:35:10|479.56|475.56|479.71|475.71|479.71|475.71|479.56|475.56|11
1624854920000|2021-06-28 04:35:20|479.73|475.73|479.77|475.77|479.77|475.77|479.73|475.73|5
1624854930000|2021-06-28 04:35:30|479.85|475.85|479.77|475.77|479.87|475.87|479.76|475.76|9
1624854940000|2021-06-28 04:35:40|479.78|475.78|479.77|475.77|479.78|475.78|479.75|475.75|8
1624854950000|2021-06-28 04:35:50|479.78|475.78|479.78|475.78|479.82|475.82|479.77|475.77|9
1624854960000|2021-06-28 04:36:00|479.73|475.73|479.73|475.73|479.76|475.76|479.72|475.72|7
1624854970000|2021-06-28 04:36:10|479.72|475.72|479.39|475.39|479.72|475.72|479.39|475.39|14
1624854980000|2021-06-28 04:36:20|479.33|475.33|479.34|475.34|479.35|475.35|479.33|475.33|6
1624854990000|2021-06-28 04:36:30|479.33|475.33|479.2|475.2|479.33|475.33|479.19|475.19|5
1624855000000|2021-06-28 04:36:40|479.21|475.21|478.84|474.84|479.22|475.22|478.84|474.84|18
1624855010000|2021-06-28 04:36:50|478.8|474.8|478.76|474.76|478.85|474.85|478.76|474.76|11
1624855020000|2021-06-28 04:37:00|478.79|474.79|478.52|474.52|478.79|474.79|478.52|474.52|6
1624855030000|2021-06-28 04:37:10|478.53|474.53|478.52|474.52|478.53|474.53|478.43|474.43|17
1624855040000|2021-06-28 04:37:20|478.51|474.51|478.51|474.51|478.52|474.52|478.48|474.48|11
1624855050000|2021-06-28 04:37:30|478.48|474.48|478.49|474.49|478.52|474.52|478.36|474.36|15
1624855060000|2021-06-28 04:37:40|478.51|474.51|478.51|474.51|478.51|474.51|478.51|474.51|1
1624855070000|2021-06-28 04:37:50|478.5|474.5|478.45|474.45|478.5|474.5|478.43|474.43|6
1624855080000|2021-06-28 04:38:00|478.4|474.4|478.35|474.35|478.53|474.53|478.34|474.34|9
1624855090000|2021-06-28 04:38:10|478.37|474.37|478.38|474.38|478.4|474.4|478.37|474.37|3
1624855100000|2021-06-28 04:38:20|478.35|474.35|478.09|474.09|478.35|474.35|478.06|474.06|7
1624855110000|2021-06-28 04:38:30|478.11|474.11|478.12|474.12|478.12|474.12|478.11|474.11|2
1624855120000|2021-06-28 04:38:40|477.94|473.94|478.01|474.01|478.1|474.1|477.94|473.94|4
1624855130000|2021-06-28 04:38:50|478|474|477.71|473.71|478|474|477.71|473.71|11
1624855140000|2021-06-28 04:39:00|477.73|473.73|477.71|473.71|477.8|473.8|477.66|473.66|16
1624855150000|2021-06-28 04:39:10|477.76|473.76|477.68|473.68|477.76|473.76|477.67|473.67|19
1624855160000|2021-06-28 04:39:20|477.72|473.72|477.71|473.71|477.73|473.73|477.7|473.7|15
1624855170000|2021-06-28 04:39:30|477.73|473.73|477.64|473.64|477.74|473.74|477.64|473.64|3
1624855180000|2021-06-28 04:39:40|477.71|473.71|477.64|473.64|477.72|473.72|477.63|473.63|5
1624855190000|2021-06-28 04:39:50|477.71|473.71|477.58|473.58|477.72|473.72|477.57|473.57|15
1624855200000|2021-06-28 04:40:00|477.57|473.57|477.62|473.62|477.64|473.64|477.56|473.56|10
1624855210000|2021-06-28 04:40:10|477.61|473.61|477.62|473.62|477.62|473.62|477.6|473.6|3
1624855220000|2021-06-28 04:40:20|477.58|473.58|477.53|473.53|477.62|473.62|477.53|473.53|9
1624855230000|2021-06-28 04:40:30|477.57|473.57|477.54|473.54|477.57|473.57|477.54|473.54|6
1624855240000|2021-06-28 04:40:40|477.56|473.56|477.62|473.62|477.62|473.62|477.54|473.54|7
1624855250000|2021-06-28 04:40:50|477.63|473.63|477.63|473.63|477.63|473.63|477.63|473.63|1
1624855260000|2021-06-28 04:41:00|477.67|473.67|477.67|473.67|477.67|473.67|477.66|473.66|3
1624855270000|2021-06-28 04:41:10|477.7|473.7|477.78|473.78|477.78|473.78|477.7|473.7|5
1624855280000|2021-06-28 04:41:20|477.77|473.77|477.67|473.67|477.77|473.77|477.67|473.67|6
1624855290000|2021-06-28 04:41:30|477.68|473.68|477.74|473.74|477.74|473.74|477.68|473.68|2
1624855300000|2021-06-28 04:41:40|477.73|473.73|477.74|473.74|477.74|473.74|477.73|473.73|2
1624855320000|2021-06-28 04:42:00|477.75|473.75|477.74|473.74|477.75|473.75|477.74|473.74|2
1624855330000|2021-06-28 04:42:10|477.8|473.8|477.85|473.85|477.86|473.86|477.8|473.8|3
1624855340000|2021-06-28 04:42:20|477.93|473.93|478.04|474.04|478.04|474.04|477.93|473.93|8
1624855350000|2021-06-28 04:42:30|478.02|474.02|477.99|473.99|478.03|474.03|477.96|473.96|11
1624855360000|2021-06-28 04:42:40|478|474|477.95|473.95|478|474|477.95|473.95|8
1624855370000|2021-06-28 04:42:50|477.96|473.96|478.07|474.07|478.08|474.08|477.96|473.96|7
1624855380000|2021-06-28 04:43:00|478.08|474.08|478.1|474.1|478.1|474.1|478.08|474.08|2
1624855390000|2021-06-28 04:43:10|478.09|474.09|478.07|474.07|478.09|474.09|478.05|474.05|4
1624855400000|2021-06-28 04:43:20|478.08|474.08|478.06|474.06|478.09|474.09|478.06|474.06|4
1624855420000|2021-06-28 04:43:40|478.03|474.03|478.04|474.04|478.05|474.05|478.03|474.03|3
1624855430000|2021-06-28 04:43:50|478|474|478|474|478|474|478|474|1
1624855460000|2021-06-28 04:44:20|478.06|474.06|478.04|474.04|478.06|474.06|478.04|474.04|3
1624855470000|2021-06-28 04:44:30|478.03|474.03|478.03|474.03|478.03|474.03|478.03|474.03|1
1624855490000|2021-06-28 04:44:50|478.04|474.04|478.04|474.04|478.04|474.04|478.04|474.04|1
1624855510000|2021-06-28 04:45:10|478.14|474.14|478.13|474.13|478.14|474.14|478.13|474.13|4
1624855520000|2021-06-28 04:45:20|478.14|474.14|478.07|474.07|478.14|474.14|478.05|474.05|11
1624855530000|2021-06-28 04:45:30|478.06|474.06|478.06|474.06|478.06|474.06|478.06|474.06|1
1624855560000|2021-06-28 04:46:00|478.1|474.1|478.18|474.18|478.2|474.2|478.1|474.1|3
1624855570000|2021-06-28 04:46:10|478.2|474.2|478.31|474.31|478.31|474.31|478.2|474.2|2
1624855580000|2021-06-28 04:46:20|478.24|474.24|478.22|474.22|478.24|474.24|478.22|474.22|2
1624855590000|2021-06-28 04:46:30|478.23|474.23|478.25|474.25|478.25|474.25|478.23|474.23|2
1624855600000|2021-06-28 04:46:40|478.33|474.33|478.35|474.35|478.35|474.35|478.33|474.33|2
1624855610000|2021-06-28 04:46:50|478.42|474.42|478.42|474.42|478.42|474.42|478.42|474.42|1
1624855620000|2021-06-28 04:47:00|478.43|474.43|478.45|474.45|478.48|474.48|478.43|474.43|7
1624855630000|2021-06-28 04:47:10|478.44|474.44|478.53|474.53|478.53|474.53|478.43|474.43|15
1624855640000|2021-06-28 04:47:20|478.54|474.54|478.52|474.52|478.54|474.54|478.49|474.49|12
1624855690000|2021-06-28 04:48:10|478.7|474.7|478.69|474.69|478.71|474.71|478.69|474.69|4
1624855700000|2021-06-28 04:48:20|478.73|474.73|478.73|474.73|478.73|474.73|478.69|474.69|7
1624855710000|2021-06-28 04:48:30|478.69|474.69|478.69|474.69|478.7|474.7|478.69|474.69|3
1624855740000|2021-06-28 04:49:00|478.61|474.61|478.57|474.57|478.61|474.61|478.57|474.57|2
1624855770000|2021-06-28 04:49:30|478.65|474.65|478.65|474.65|478.65|474.65|478.65|474.65|1
1624855800000|2021-06-28 04:50:00|478.73|474.73|478.6|474.6|478.73|474.73|478.56|474.56|6
1624855810000|2021-06-28 04:50:10|478.69|474.69|478.8|474.8|478.8|474.8|478.69|474.69|3
1624855820000|2021-06-28 04:50:20|478.77|474.77|479.11|475.11|479.12|475.12|478.76|474.76|15
1624855830000|2021-06-28 04:50:30|479.17|475.17|479.17|475.17|479.19|475.19|479.17|475.17|4
1624855840000|2021-06-28 04:50:40|479.19|475.19|479.21|475.21|479.21|475.21|479.19|475.19|3
1624855850000|2021-06-28 04:50:50|479.26|475.26|479.19|475.19|479.26|475.26|479.17|475.17|6
1624855860000|2021-06-28 04:51:00|479.2|475.2|479.21|475.21|479.21|475.21|479.2|475.2|2
1624855880000|2021-06-28 04:51:20|479.31|475.31|479.42|475.42|479.42|475.42|479.31|475.31|3
1624855890000|2021-06-28 04:51:30|479.43|475.43|479.43|475.43|479.43|475.43|479.43|475.43|1
1624855900000|2021-06-28 04:51:40|479.42|475.42|479.43|475.43|479.43|475.43|479.42|475.42|2
1624855920000|2021-06-28 04:52:00|479.44|475.44|479.43|475.43|479.44|475.44|479.43|475.43|2
1624855930000|2021-06-28 04:52:10|479.44|475.44|479.45|475.45|479.46|475.46|479.44|475.44|3
1624855940000|2021-06-28 04:52:20|479.46|475.46|479.46|475.46|479.46|475.46|479.44|475.44|4
1624855950000|2021-06-28 04:52:30|479.45|475.45|479.43|475.43|479.45|475.45|479.43|475.43|3
1624855960000|2021-06-28 04:52:40|479.44|475.44|479.45|475.45|479.47|475.47|479.44|475.44|4
1624855980000|2021-06-28 04:53:00|479.47|475.47|479.53|475.53|479.53|475.53|479.47|475.47|2
1624855990000|2021-06-28 04:53:10|479.59|475.59|479.64|475.64|479.64|475.64|479.59|475.59|3
1624856010000|2021-06-28 04:53:30|479.65|475.65|479.65|475.65|479.65|475.65|479.65|475.65|1
1624856020000|2021-06-28 04:53:40|479.66|475.66|479.65|475.65|479.66|475.66|479.65|475.65|2
1624856030000|2021-06-28 04:53:50|479.74|475.74|479.79|475.79|479.79|475.79|479.74|475.74|2
1624856040000|2021-06-28 04:54:00|479.75|475.75|479.74|475.74|479.75|475.75|479.74|475.74|2
1624856080000|2021-06-28 04:54:40|479.7|475.7|479.58|475.58|479.7|475.7|479.58|475.58|2
1624856100000|2021-06-28 04:55:00|479.69|475.69|479.67|475.67|479.69|475.69|479.67|475.67|3
1624856130000|2021-06-28 04:55:30|479.68|475.68|479.68|475.68|479.68|475.68|479.64|475.64|13
1624856140000|2021-06-28 04:55:40|479.67|475.67|479.47|475.47|479.67|475.67|479.47|475.47|5
1624856150000|2021-06-28 04:55:50|479.45|475.45|479.41|475.41|479.45|475.45|479.41|475.41|3
1624856160000|2021-06-28 04:56:00|479.33|475.33|479.34|475.34|479.34|475.34|479.33|475.33|2
1624856180000|2021-06-28 04:56:20|479.33|475.33|479.19|475.19|479.33|475.33|479.19|475.19|4
1624856190000|2021-06-28 04:56:30|479.21|475.21|479.21|475.21|479.21|475.21|479.19|475.19|8
1624856200000|2021-06-28 04:56:40|479.2|475.2|479.2|475.2|479.21|475.21|479.2|475.2|3
1624856210000|2021-06-28 04:56:50|479.21|475.21|479.2|475.2|479.21|475.21|479.2|475.2|4
1624856220000|2021-06-28 04:57:00|479.21|475.21|479.21|475.21|479.21|475.21|479.21|475.21|1
1624856240000|2021-06-28 04:57:20|479.36|475.36|479.36|475.36|479.36|475.36|479.36|475.36|1
1624856250000|2021-06-28 04:57:30|479.32|475.32|479.32|475.32|479.32|475.32|479.32|475.32|1
1624856270000|2021-06-28 04:57:50|479.33|475.33|479.33|475.33|479.33|475.33|479.33|475.33|1
1624856290000|2021-06-28 04:58:10|479.18|475.18|479.29|475.29|479.29|475.29|479.18|475.18|5
1624856300000|2021-06-28 04:58:20|479.21|475.21|479.29|475.29|479.3|475.3|479.2|475.2|9
1624856310000|2021-06-28 04:58:30|479.19|475.19|479.29|475.29|479.3|475.3|479.19|475.19|7
1624856320000|2021-06-28 04:58:40|479.2|475.2|479.21|475.21|479.3|475.3|479.2|475.2|17
1624856330000|2021-06-28 04:58:50|479.2|475.2|479.19|475.19|479.21|475.21|479.19|475.19|6
1624856340000|2021-06-28 04:59:00|479.2|475.2|479.2|475.2|479.2|475.2|479.2|475.2|1
1624856400000|2021-06-28 05:00:00|479.24|475.24|479.44|475.44|479.44|475.44|479.24|475.24|4
1624856410000|2021-06-28 05:00:10|479.39|475.39|479.39|475.39|479.39|475.39|479.39|475.39|1
1624856420000|2021-06-28 05:00:20|479.31|475.31|479.32|475.32|479.32|475.32|479.31|475.31|2
1624856430000|2021-06-28 05:00:30|479.34|475.34|479.4|475.4|479.4|475.4|479.34|475.34|8
1624856440000|2021-06-28 05:00:40|479.41|475.41|479.41|475.41|479.41|475.41|479.41|475.41|1
1624856450000|2021-06-28 05:00:50|479.64|475.64|479.64|475.64|479.64|475.64|479.64|475.64|1
1624856460000|2021-06-28 05:01:00|479.77|475.77|480.03|476.03|480.03|476.03|479.77|475.77|5
1624856480000|2021-06-28 05:01:20|480.06|476.06|480.14|476.14|480.14|476.14|480.06|476.06|2
1624856500000|2021-06-28 05:01:40|480.16|476.16|480.17|476.17|480.17|476.17|480.08|476.08|9
1624856530000|2021-06-28 05:02:10|480.25|476.25|480.33|476.33|480.33|476.33|480.24|476.24|6
1624856540000|2021-06-28 05:02:20|480.32|476.32|480.33|476.33|480.33|476.33|480.32|476.32|2
1624856550000|2021-06-28 05:02:30|480.32|476.32|480.29|476.29|480.32|476.32|480.29|476.29|2
1624856560000|2021-06-28 05:02:40|480.37|476.37|480.37|476.37|480.37|476.37|480.37|476.37|1
1624856570000|2021-06-28 05:02:50|480.36|476.36|480.58|476.58|480.59|476.59|480.36|476.36|9
1624856580000|2021-06-28 05:03:00|480.59|476.59|480.64|476.64|480.69|476.69|480.59|476.59|17
1624856590000|2021-06-28 05:03:10|480.67|476.67|481.93|477.93|481.93|477.93|480.65|476.65|19
1624856600000|2021-06-28 05:03:20|482.05|478.05|482.25|478.25|482.29|478.29|482.05|478.05|17
1624856610000|2021-06-28 05:03:30|482.37|478.37|482.06|478.06|482.39|478.39|482.03|478.03|20
1624856620000|2021-06-28 05:03:40|482.07|478.07|482.36|478.36|482.38|478.38|482.06|478.06|19
1624856630000|2021-06-28 05:03:50|482.33|478.33|482.3|478.3|482.33|478.33|482.25|478.25|15
1624856640000|2021-06-28 05:04:00|482.29|478.29|482.51|478.51|482.51|478.51|482.28|478.28|17
1624856650000|2021-06-28 05:04:10|482.56|478.56|482.6|478.6|482.6|478.6|482.56|478.56|6
1624856660000|2021-06-28 05:04:20|482.61|478.61|482.64|478.64|482.78|478.78|482.59|478.59|18
1624856670000|2021-06-28 05:04:30|482.63|478.63|482.65|478.65|482.7|478.7|482.63|478.63|12
1624856680000|2021-06-28 05:04:40|482.64|478.64|482.64|478.64|482.65|478.65|482.59|478.59|15
1624856690000|2021-06-28 05:04:50|482.62|478.62|482.29|478.29|482.62|478.62|482.27|478.27|15
1624856700000|2021-06-28 05:05:00|482.28|478.28|482.42|478.42|482.47|478.47|482.28|478.28|16
1624856710000|2021-06-28 05:05:10|482.52|478.52|482.56|478.56|482.56|478.56|482.52|478.52|2
1624856720000|2021-06-28 05:05:20|482.55|478.55|482.56|478.56|482.59|478.59|482.54|478.54|11
1624856730000|2021-06-28 05:05:30|482.59|478.59|482.64|478.64|482.66|478.66|482.59|478.59|9
1624856740000|2021-06-28 05:05:40|482.65|478.65|482.58|478.58|482.65|478.65|482.58|478.58|9
1624856750000|2021-06-28 05:05:50|482.61|478.61|482.49|478.49|482.61|478.61|482.38|478.38|10
1624856760000|2021-06-28 05:06:00|482.34|478.34|482.14|478.14|482.34|478.34|482.14|478.14|8
1624856770000|2021-06-28 05:06:10|482.17|478.17|482.21|478.21|482.24|478.24|482.17|478.17|11
1624856780000|2021-06-28 05:06:20|482.22|478.22|482.25|478.25|482.25|478.25|482.22|478.22|2
1624856790000|2021-06-28 05:06:30|482.21|478.21|482.1|478.1|482.21|478.21|482.07|478.07|3
1624856800000|2021-06-28 05:06:40|482.02|478.02|482.04|478.04|482.05|478.05|482.02|478.02|4
1624856810000|2021-06-28 05:06:50|482.05|478.05|482.05|478.05|482.05|478.05|482.02|478.02|6
1624856820000|2021-06-28 05:07:00|482.02|478.02|482.01|478.01|482.02|478.02|482.01|478.01|2
1624856830000|2021-06-28 05:07:10|482.03|478.03|482.02|478.02|482.03|478.03|482.02|478.02|2
1624856840000|2021-06-28 05:07:20|482.03|478.03|482.03|478.03|482.03|478.03|482.03|478.03|1
1624856860000|2021-06-28 05:07:40|482.01|478.01|482.02|478.02|482.02|478.02|481.99|477.99|7
1624856870000|2021-06-28 05:07:50|482.01|478.01|482.07|478.07|482.07|478.07|482|478|7
1624856880000|2021-06-28 05:08:00|482.08|478.08|482.06|478.06|482.08|478.08|482.05|478.05|10
1624856890000|2021-06-28 05:08:10|482.05|478.05|482.08|478.08|482.08|478.08|482.05|478.05|8
1624856900000|2021-06-28 05:08:20|482.07|478.07|482.06|478.06|482.07|478.07|482.05|478.05|4
1624856910000|2021-06-28 05:08:30|482.02|478.02|482.01|478.01|482.06|478.06|482.01|478.01|7
1624856920000|2021-06-28 05:08:40|482|478|482.05|478.05|482.08|478.08|482|478|13
1624856930000|2021-06-28 05:08:50|482.08|478.08|482.21|478.21|482.23|478.23|482.06|478.06|9
1624856940000|2021-06-28 05:09:00|482.2|478.2|482.49|478.49|482.49|478.49|482.2|478.2|10
1624856950000|2021-06-28 05:09:10|482.48|478.48|482.7|478.7|482.7|478.7|482.46|478.46|8
1624856960000|2021-06-28 05:09:20|482.78|478.78|482.97|478.97|482.99|478.99|482.78|478.78|14
1624856970000|2021-06-28 05:09:30|482.96|478.96|482.51|478.51|482.97|478.97|482.49|478.49|24
1624856980000|2021-06-28 05:09:40|482.53|478.53|482.72|478.72|482.73|478.73|482.53|478.53|8
1624856990000|2021-06-28 05:09:50|482.73|478.73|482.73|478.73|482.78|478.78|482.7|478.7|8
1624857000000|2021-06-28 05:10:00|482.72|478.72|482.69|478.69|482.81|478.81|482.69|478.69|9
1624857010000|2021-06-28 05:10:10|482.68|478.68|482.67|478.67|482.7|478.7|482.67|478.67|15
1624857020000|2021-06-28 05:10:20|482.68|478.68|482.68|478.68|482.68|478.68|482.68|478.68|1
1624857030000|2021-06-28 05:10:30|482.67|478.67|482.64|478.64|482.72|478.72|482.64|478.64|7
1624857040000|2021-06-28 05:10:40|482.68|478.68|482.68|478.68|482.69|478.69|482.68|478.68|3
1624857050000|2021-06-28 05:10:50|482.69|478.69|482.73|478.73|482.73|478.73|482.69|478.69|3
1624857060000|2021-06-28 05:11:00|482.72|478.72|482.73|478.73|482.73|478.73|482.7|478.7|5
1624857070000|2021-06-28 05:11:10|482.78|478.78|482.75|478.75|482.92|478.92|482.72|478.72|20
1624857080000|2021-06-28 05:11:20|482.81|478.81|482.78|478.78|482.85|478.85|482.74|478.74|10
1624857090000|2021-06-28 05:11:30|482.8|478.8|482.77|478.77|482.8|478.8|482.73|478.73|5
1624857100000|2021-06-28 05:11:40|482.73|478.73|482.74|478.74|482.74|478.74|482.73|478.73|4
1624857110000|2021-06-28 05:11:50|482.75|478.75|483.01|479.01|483.03|479.03|482.68|478.68|18
1624857120000|2021-06-28 05:12:00|483.02|479.02|482.82|478.82|483.05|479.05|482.79|478.79|15
1624857130000|2021-06-28 05:12:10|482.81|478.81|482.88|478.88|482.88|478.88|482.81|478.81|4
1624857140000|2021-06-28 05:12:20|482.87|478.87|482.87|478.87|482.87|478.87|482.87|478.87|1
1624857150000|2021-06-28 05:12:30|482.85|478.85|482.87|478.87|482.87|478.87|482.85|478.85|2
1624857160000|2021-06-28 05:12:40|482.9|478.9|482.9|478.9|482.9|478.9|482.9|478.9|1
1624857170000|2021-06-28 05:12:50|482.96|478.96|483.03|479.03|483.03|479.03|482.96|478.96|5
1624857180000|2021-06-28 05:13:00|483.13|479.13|483.59|479.59|483.59|479.59|483.13|479.13|6
1624857190000|2021-06-28 05:13:10|483.5|479.5|483.5|479.5|483.5|479.5|483.5|479.5|1
1624857210000|2021-06-28 05:13:30|483.49|479.49|483.39|479.39|483.49|479.49|483.39|479.39|5
1624857220000|2021-06-28 05:13:40|483.43|479.43|483.41|479.41|483.44|479.44|483.37|479.37|17
1624857230000|2021-06-28 05:13:50|483.44|479.44|483.37|479.37|483.44|479.44|483.37|479.37|3
1624857240000|2021-06-28 05:14:00|483.38|479.38|483.19|479.19|483.38|479.38|483.18|479.18|17
1624857250000|2021-06-28 05:14:10|483.16|479.16|483.06|479.06|483.17|479.17|483.06|479.06|11
1624857260000|2021-06-28 05:14:20|483.07|479.07|483.03|479.03|483.07|479.07|483.03|479.03|4
1624857270000|2021-06-28 05:14:30|483.04|479.04|483.03|479.03|483.04|479.04|483.03|479.03|8
1624857280000|2021-06-28 05:14:40|483.15|479.15|483.03|479.03|483.15|479.15|483.03|479.03|17
1624857290000|2021-06-28 05:14:50|483.05|479.05|483.02|479.02|483.05|479.05|483.02|479.02|7
1624857300000|2021-06-28 05:15:00|483.01|479.01|483.28|479.28|483.3|479.3|483.01|479.01|9
1624857310000|2021-06-28 05:15:10|483.29|479.29|483.28|479.28|483.29|479.29|483.28|479.28|2
1624857320000|2021-06-28 05:15:20|483.4|479.4|484.04|480.04|484.08|480.08|483.4|479.4|12
1624857330000|2021-06-28 05:15:30|484.03|480.03|483.99|479.99|484.04|480.04|483.73|479.73|17
1624857340000|2021-06-28 05:15:40|484.02|480.02|483.91|479.91|484.02|480.02|483.91|479.91|6
1624857350000|2021-06-28 05:15:50|483.98|479.98|483.82|479.82|483.98|479.98|483.79|479.79|19
1624857360000|2021-06-28 05:16:00|483.84|479.84|483.85|479.85|483.86|479.86|483.83|479.83|14
1624857370000|2021-06-28 05:16:10|483.86|479.86|483.96|479.96|483.97|479.97|483.86|479.86|5
1624857390000|2021-06-28 05:16:30|483.97|479.97|483.77|479.77|483.97|479.97|483.77|479.77|6
1624857400000|2021-06-28 05:16:40|483.71|479.71|483.69|479.69|483.75|479.75|483.67|479.67|9
1624857410000|2021-06-28 05:16:50|483.78|479.78|483.69|479.69|483.78|479.78|483.69|479.69|7
1624857420000|2021-06-28 05:17:00|483.73|479.73|483.68|479.68|483.77|479.77|483.68|479.68|7
1624857430000|2021-06-28 05:17:10|483.67|479.67|483.59|479.59|483.67|479.67|483.59|479.59|3
1624857440000|2021-06-28 05:17:20|483.54|479.54|483.57|479.57|483.58|479.58|483.54|479.54|10
1624857450000|2021-06-28 05:17:30|483.56|479.56|483.57|479.57|483.57|479.57|483.56|479.56|2
1624857460000|2021-06-28 05:17:40|483.55|479.55|483.49|479.49|483.55|479.55|483.49|479.49|6
1624857470000|2021-06-28 05:17:50|483.5|479.5|483.49|479.49|483.5|479.5|483.48|479.48|3
1624857490000|2021-06-28 05:18:10|483.48|479.48|483.48|479.48|483.48|479.48|483.48|479.48|1
1624857500000|2021-06-28 05:18:20|483.49|479.49|483.49|479.49|483.49|479.49|483.49|479.49|1
1624857510000|2021-06-28 05:18:30|483.48|479.48|483.49|479.49|483.49|479.49|483.48|479.48|2
1624857520000|2021-06-28 05:18:40|483.5|479.5|483.52|479.52|483.53|479.53|483.47|479.47|9
1624857530000|2021-06-28 05:18:50|483.53|479.53|483.47|479.47|483.53|479.53|483.47|479.47|4
1624857540000|2021-06-28 05:19:00|483.49|479.49|483.5|479.5|483.5|479.5|483.47|479.47|3
1624857550000|2021-06-28 05:19:10|483.51|479.51|483.5|479.5|483.54|479.54|483.49|479.49|7
1624857560000|2021-06-28 05:19:20|483.47|479.47|483.62|479.62|483.63|479.63|483.47|479.47|12
1624857570000|2021-06-28 05:19:30|483.61|479.61|483.58|479.58|483.62|479.62|483.49|479.49|7
1624857580000|2021-06-28 05:19:40|483.53|479.53|483.53|479.53|483.53|479.53|483.53|479.53|1
1624857600000|2021-06-28 05:20:00|483.47|479.47|483.47|479.47|483.47|479.47|483.47|479.47|1
1624857610000|2021-06-28 05:20:10|483.6|479.6|482.95|478.95|483.6|479.6|482.87|478.87|23
1624857620000|2021-06-28 05:20:20|482.94|478.94|482.64|478.64|482.94|478.94|482.62|478.62|16
1624857630000|2021-06-28 05:20:30|482.65|478.65|482.41|478.41|482.7|478.7|482.41|478.41|16
1624857640000|2021-06-28 05:20:40|482.47|478.47|482.41|478.41|482.47|478.47|482.41|478.41|8
1624857650000|2021-06-28 05:20:50|482.42|478.42|482.81|478.81|482.81|478.81|482.42|478.42|7
1624857660000|2021-06-28 05:21:00|482.91|478.91|482.85|478.85|482.93|478.93|482.85|478.85|6
1624857680000|2021-06-28 05:21:20|482.81|478.81|482.6|478.6|482.81|478.81|482.55|478.55|14
1624857690000|2021-06-28 05:21:30|482.59|478.59|482.64|478.64|482.64|478.64|482.59|478.59|8
1624857700000|2021-06-28 05:21:40|482.65|478.65|482.42|478.42|482.65|478.65|482.42|478.42|7
1624857710000|2021-06-28 05:21:50|482.43|478.43|482.36|478.36|482.45|478.45|482.31|478.31|11
1624857720000|2021-06-28 05:22:00|482.35|478.35|482.37|478.37|482.39|478.39|482.34|478.34|12
1624857730000|2021-06-28 05:22:10|482.36|478.36|482.32|478.32|482.37|478.37|482.32|478.32|4
1624857740000|2021-06-28 05:22:20|482.27|478.27|482.26|478.26|482.32|478.32|482.25|478.25|5
1624857750000|2021-06-28 05:22:30|482.34|478.34|482.34|478.34|482.34|478.34|482.33|478.33|3
1624857770000|2021-06-28 05:22:50|482.35|478.35|482.34|478.34|482.35|478.35|482.34|478.34|2
1624857780000|2021-06-28 05:23:00|482.35|478.35|482.3|478.3|482.35|478.35|482.28|478.28|6
1624857790000|2021-06-28 05:23:10|482.34|478.34|482.34|478.34|482.34|478.34|482.34|478.34|1
1624857810000|2021-06-28 05:23:30|482.37|478.37|482.37|478.37|482.37|478.37|482.37|478.37|1
1624857820000|2021-06-28 05:23:40|482.34|478.34|482.45|478.45|482.45|478.45|482.34|478.34|4
1624857830000|2021-06-28 05:23:50|482.46|478.46|482.46|478.46|482.46|478.46|482.46|478.46|1
1624857840000|2021-06-28 05:24:00|482.45|478.45|482.69|478.69|482.69|478.69|482.45|478.45|4
1624857850000|2021-06-28 05:24:10|482.74|478.74|482.76|478.76|482.76|478.76|482.69|478.69|4
1624857860000|2021-06-28 05:24:20|482.77|478.77|482.78|478.78|482.79|478.79|482.76|478.76|5
1624857870000|2021-06-28 05:24:30|482.73|478.73|482.78|478.78|482.78|478.78|482.73|478.73|2
1624857890000|2021-06-28 05:24:50|482.83|478.83|482.83|478.83|482.83|478.83|482.83|478.83|1
1624857900000|2021-06-28 05:25:00|482.81|478.81|482.75|478.75|482.81|478.81|482.73|478.73|3
1624857910000|2021-06-28 05:25:10|482.78|478.78|482.78|478.78|482.78|478.78|482.78|478.78|1
1624857920000|2021-06-28 05:25:20|482.77|478.77|482.75|478.75|482.77|478.77|482.73|478.73|4
1624857930000|2021-06-28 05:25:30|482.73|478.73|482.75|478.75|482.75|478.75|482.73|478.73|2
1624857940000|2021-06-28 05:25:40|482.74|478.74|482.96|478.96|482.96|478.96|482.74|478.74|6
1624857950000|2021-06-28 05:25:50|483.03|479.03|483.03|479.03|483.03|479.03|483.03|479.03|1
1624857960000|2021-06-28 05:26:00|483.01|479.01|483.03|479.03|483.03|479.03|482.99|478.99|14
1624857970000|2021-06-28 05:26:10|483.02|479.02|483.08|479.08|483.09|479.09|483.02|479.02|5
1624857990000|2021-06-28 05:26:30|483.12|479.12|483.14|479.14|483.14|479.14|483.12|479.12|2
1624858010000|2021-06-28 05:26:50|483.15|479.15|483.15|479.15|483.15|479.15|483.15|479.15|1
1624858060000|2021-06-28 05:27:40|483.1|479.1|483.1|479.1|483.1|479.1|483.1|479.1|1
1624858120000|2021-06-28 05:28:40|483.15|479.15|483.24|479.24|483.24|479.24|483.15|479.15|3
1624858160000|2021-06-28 05:29:20|483.29|479.29|483.45|479.45|483.47|479.47|483.29|479.29|5
1624858170000|2021-06-28 05:29:30|483.46|479.46|483.46|479.46|483.46|479.46|483.46|479.46|1
1624858180000|2021-06-28 05:29:40|483.51|479.51|483.57|479.57|483.58|479.58|483.51|479.51|5
1624858200000|2021-06-28 05:30:00|483.55|479.55|483.57|479.57|483.57|479.57|483.55|479.55|7
1624858210000|2021-06-28 05:30:10|483.53|479.53|484.06|480.06|484.06|480.06|483.53|479.53|7
1624858220000|2021-06-28 05:30:20|484.07|480.07|484.53|480.53|484.53|480.53|484.07|480.07|8
1624858230000|2021-06-28 05:30:30|484.54|480.54|484.56|480.56|484.6|480.6|484.54|480.54|7
1624858240000|2021-06-28 05:30:40|484.75|480.75|484.72|480.72|484.75|480.75|484.72|480.72|6
1624858250000|2021-06-28 05:30:50|484.8|480.8|484.61|480.61|484.8|480.8|484.38|480.38|15
1624858260000|2021-06-28 05:31:00|484.6|480.6|484.6|480.6|484.64|480.64|484.51|480.51|16
1624858270000|2021-06-28 05:31:10|484.56|480.56|484.44|480.44|484.61|480.61|484.44|480.44|19
1624858280000|2021-06-28 05:31:20|484.49|480.49|484.35|480.35|484.5|480.5|484.35|480.35|10
1624858290000|2021-06-28 05:31:30|484.29|480.29|484.29|480.29|484.29|480.29|484.29|480.29|1
1624858310000|2021-06-28 05:31:50|484.1|480.1|484.09|480.09|484.1|480.1|484.09|480.09|2
1624858320000|2021-06-28 05:32:00|484.06|480.06|483.95|479.95|484.1|480.1|483.95|479.95|4
1624858330000|2021-06-28 05:32:10|484|480|483.95|479.95|484|480|483.94|479.94|8
1624858340000|2021-06-28 05:32:20|484.02|480.02|483.95|479.95|484.02|480.02|483.95|479.95|3
1624858370000|2021-06-28 05:32:50|484.02|480.02|484.02|480.02|484.02|480.02|484.02|480.02|1
1624858390000|2021-06-28 05:33:10|484.1|480.1|484.1|480.1|484.1|480.1|484.1|480.1|1
1624858400000|2021-06-28 05:33:20|484.14|480.14|484.14|480.14|484.14|480.14|484.14|480.14|1
1624858440000|2021-06-28 05:34:00|484.15|480.15|484.15|480.15|484.15|480.15|484.15|480.15|1
1624858450000|2021-06-28 05:34:10|484.16|480.16|484.18|480.18|484.18|480.18|484.12|480.12|4
1624858460000|2021-06-28 05:34:20|484.12|480.12|484.02|480.02|484.15|480.15|484.02|480.02|4
1624858470000|2021-06-28 05:34:30|483.96|479.96|483.96|479.96|484.02|480.02|483.96|479.96|5
1624858480000|2021-06-28 05:34:40|483.97|479.97|484.09|480.09|484.1|480.1|483.97|479.97|18
1624858490000|2021-06-28 05:34:50|484.08|480.08|483.96|479.96|484.09|480.09|483.96|479.96|8
1624858500000|2021-06-28 05:35:00|483.97|479.97|483.97|479.97|483.97|479.97|483.96|479.96|3
1624858510000|2021-06-28 05:35:10|483.96|479.96|483.97|479.97|483.97|479.97|483.96|479.96|4
1624858520000|2021-06-28 05:35:20|483.96|479.96|483.96|479.96|483.96|479.96|483.96|479.96|1
1624858550000|2021-06-28 05:35:50|484.02|480.02|483.97|479.97|484.02|480.02|483.94|479.94|6
1624858560000|2021-06-28 05:36:00|483.94|479.94|483.94|479.94|483.94|479.94|483.94|479.94|1
1624858590000|2021-06-28 05:36:30|484|480|483.88|479.88|484|480|483.88|479.88|2
1624858610000|2021-06-28 05:36:50|483.55|479.55|483.76|479.76|483.77|479.77|483.54|479.54|6
1624858620000|2021-06-28 05:37:00|483.77|479.77|483.77|479.77|483.81|479.81|483.76|479.76|13
1624858630000|2021-06-28 05:37:10|483.54|479.54|483.54|479.54|483.79|479.79|483.54|479.54|11
1624858640000|2021-06-28 05:37:20|483.55|479.55|483.54|479.54|483.55|479.55|483.54|479.54|8
1624858650000|2021-06-28 05:37:30|483.55|479.55|483.54|479.54|483.55|479.55|483.54|479.54|4
1624858660000|2021-06-28 05:37:40|483.46|479.46|483.46|479.46|483.47|479.47|483.46|479.46|5
1624858670000|2021-06-28 05:37:50|483.45|479.45|483.46|479.46|483.46|479.46|483.45|479.45|6
1624858680000|2021-06-28 05:38:00|483.45|479.45|483.44|479.44|483.45|479.45|483.44|479.44|2
1624858690000|2021-06-28 05:38:10|483.53|479.53|483.53|479.53|483.53|479.53|483.53|479.53|1
1624858710000|2021-06-28 05:38:30|483.3|479.3|483.34|479.34|483.34|479.34|483.04|479.04|10
1624858720000|2021-06-28 05:38:40|483.14|479.14|483.37|479.37|483.37|479.37|483.14|479.14|12
1624858730000|2021-06-28 05:38:50|483.13|479.13|483.36|479.36|483.36|479.36|483.13|479.13|20
1624858740000|2021-06-28 05:39:00|483.35|479.35|483.28|479.28|483.42|479.42|483.25|479.25|27
1624858750000|2021-06-28 05:39:10|483.27|479.27|483.29|479.29|483.32|479.32|483.21|479.21|31
1624858760000|2021-06-28 05:39:20|483.31|479.31|483.23|479.23|483.32|479.32|483.23|479.23|14
1624858770000|2021-06-28 05:39:30|483.16|479.16|483.05|479.05|483.22|479.22|482.82|478.82|12
1624858780000|2021-06-28 05:39:40|483.12|479.12|483.11|479.11|483.12|479.12|483.03|479.03|3
1624858790000|2021-06-28 05:39:50|483.13|479.13|483.13|479.13|483.13|479.13|483.13|479.13|1
1624858800000|2021-06-28 05:40:00|483.07|479.07|482.6|478.6|483.07|479.07|482.46|478.46|26
1624858810000|2021-06-28 05:40:10|482.61|478.61|482.52|478.52|482.61|478.61|482.52|478.52|15
1624858820000|2021-06-28 05:40:20|482.51|478.51|481.93|477.93|482.51|478.51|481.86|477.86|27
1624858830000|2021-06-28 05:40:30|481.94|477.94|482.16|478.16|482.16|478.16|481.94|477.94|21
1624858840000|2021-06-28 05:40:40|482.19|478.19|482|478|482.19|478.19|481.97|477.97|20
1624858850000|2021-06-28 05:40:50|482.01|478.01|482.08|478.08|482.09|478.09|481.92|477.92|12
1624858860000|2021-06-28 05:41:00|482.21|478.21|482.25|478.25|482.3|478.3|482.21|478.21|6
1624858870000|2021-06-28 05:41:10|482.23|478.23|482.19|478.19|482.25|478.25|482.17|478.17|9
1624858880000|2021-06-28 05:41:20|482.24|478.24|482.23|478.23|482.24|478.24|482.23|478.23|2
1624858910000|2021-06-28 05:41:50|482.31|478.31|482.31|478.31|482.31|478.31|482.31|478.31|1
1624858920000|2021-06-28 05:42:00|482.34|478.34|482.09|478.09|482.34|478.34|482.09|478.09|5
1624858930000|2021-06-28 05:42:10|482.04|478.04|482.01|478.01|482.06|478.06|481.98|477.98|19
1624858940000|2021-06-28 05:42:20|482.02|478.02|481.82|477.82|482.04|478.04|481.82|477.82|7
1624858950000|2021-06-28 05:42:30|481.81|477.81|481.73|477.73|481.81|477.81|481.72|477.72|4
1624858980000|2021-06-28 05:43:00|481.74|477.74|481.76|477.76|481.76|477.76|481.74|477.74|4
1624858990000|2021-06-28 05:43:10|481.75|477.75|481.75|477.75|481.75|477.75|481.75|477.75|1
1624859000000|2021-06-28 05:43:20|481.76|477.76|482.09|478.09|482.09|478.09|481.75|477.75|9
1624859010000|2021-06-28 05:43:30|482.1|478.1|482.06|478.06|482.1|478.1|481.98|477.98|6
1624859020000|2021-06-28 05:43:40|482.05|478.05|481.75|477.75|482.05|478.05|481.75|477.75|3
1624859030000|2021-06-28 05:43:50|481.68|477.68|481.68|477.68|481.68|477.68|481.68|477.68|1
1624859050000|2021-06-28 05:44:10|481.79|477.79|481.79|477.79|481.79|477.79|481.79|477.79|1
1624859080000|2021-06-28 05:44:40|481.81|477.81|481.92|477.92|482.04|478.04|481.8|477.8|10
1624859090000|2021-06-28 05:44:50|481.96|477.96|481.86|477.86|481.96|477.96|481.81|477.81|7
1624859100000|2021-06-28 05:45:00|481.82|477.82|481.81|477.81|481.82|477.82|481.81|477.81|2
1624859140000|2021-06-28 05:45:40|481.78|477.78|481.77|477.77|481.78|477.78|481.77|477.77|2
1624859160000|2021-06-28 05:46:00|481.78|477.78|481.8|477.8|481.8|477.8|481.78|477.78|2
1624859190000|2021-06-28 05:46:30|481.86|477.86|481.86|477.86|481.86|477.86|481.86|477.86|1
1624859200000|2021-06-28 05:46:40|481.91|477.91|481.91|477.91|481.91|477.91|481.91|477.91|1
1624859210000|2021-06-28 05:46:50|481.96|477.96|481.92|477.92|481.96|477.96|481.92|477.92|2
1624859220000|2021-06-28 05:47:00|481.91|477.91|481.91|477.91|481.91|477.91|481.91|477.91|1
1624859230000|2021-06-28 05:47:10|481.92|477.92|481.89|477.89|481.93|477.93|481.89|477.89|3
1624859270000|2021-06-28 05:47:50|482.07|478.07|482.07|478.07|482.07|478.07|482.07|478.07|1
1624859320000|2021-06-28 05:48:40|481.91|477.91|481.91|477.91|481.91|477.91|481.91|477.91|1
1624859340000|2021-06-28 05:49:00|482.07|478.07|482.07|478.07|482.07|478.07|482.07|478.07|1
1624859360000|2021-06-28 05:49:20|482.11|478.11|482.11|478.11|482.11|478.11|482.11|478.11|1
1624859370000|2021-06-28 05:49:30|482.18|478.18|482.45|478.45|482.45|478.45|482.18|478.18|5
1624859380000|2021-06-28 05:49:40|482.41|478.41|482.53|478.53|482.53|478.53|482.41|478.41|4
1624859390000|2021-06-28 05:49:50|482.65|478.65|482.92|478.92|482.92|478.92|482.65|478.65|5
1624859400000|2021-06-28 05:50:00|482.87|478.87|482.79|478.79|482.9|478.9|482.78|478.78|7
1624859430000|2021-06-28 05:50:30|482.85|478.85|483.01|479.01|483.01|479.01|482.83|478.83|7
1624859440000|2021-06-28 05:50:40|483.05|479.05|483.35|479.35|483.35|479.35|483.05|479.05|7
1624859450000|2021-06-28 05:50:50|483.43|479.43|483.41|479.41|483.51|479.51|483.35|479.35|15
1624859460000|2021-06-28 05:51:00|483.4|479.4|482.98|478.98|483.41|479.41|482.98|478.98|21
1624859470000|2021-06-28 05:51:10|482.97|478.97|482.71|478.71|482.97|478.97|482.71|478.71|6
1624859480000|2021-06-28 05:51:20|482.73|478.73|482.61|478.61|482.73|478.73|482.51|478.51|13
1624859490000|2021-06-28 05:51:30|482.51|478.51|482.4|478.4|482.51|478.51|482.4|478.4|13
1624859500000|2021-06-28 05:51:40|482.45|478.45|482.44|478.44|482.45|478.45|482.43|478.43|5
1624859510000|2021-06-28 05:51:50|482.41|478.41|482.41|478.41|482.42|478.42|482.41|478.41|3
1624859520000|2021-06-28 05:52:00|482.4|478.4|482.44|478.44|482.44|478.44|482.4|478.4|3
1624859540000|2021-06-28 05:52:20|482.43|478.43|482.37|478.37|482.43|478.43|482.35|478.35|6
1624859550000|2021-06-28 05:52:30|482.36|478.36|482.37|478.37|482.39|478.39|482.36|478.36|6
1624859560000|2021-06-28 05:52:40|482.36|478.36|482.36|478.36|482.36|478.36|482.36|478.36|1
1624859570000|2021-06-28 05:52:50|482.41|478.41|482.35|478.35|482.41|478.41|482.35|478.35|2
1624859580000|2021-06-28 05:53:00|482.36|478.36|482.41|478.41|482.43|478.43|482.35|478.35|10
1624859590000|2021-06-28 05:53:10|482.42|478.42|482.5|478.5|482.5|478.5|482.42|478.42|7
1624859600000|2021-06-28 05:53:20|482.52|478.52|482.85|478.85|482.85|478.85|482.52|478.52|7
1624859610000|2021-06-28 05:53:30|482.86|478.86|482.81|478.81|482.86|478.86|482.79|478.79|6
1624859620000|2021-06-28 05:53:40|482.8|478.8|482.8|478.8|482.8|478.8|482.8|478.8|1
1624859630000|2021-06-28 05:53:50|482.81|478.81|482.81|478.81|482.81|478.81|482.81|478.81|1
1624859640000|2021-06-28 05:54:00|482.8|478.8|482.81|478.81|482.82|478.82|482.8|478.8|3
1624859650000|2021-06-28 05:54:10|482.83|478.83|482.69|478.69|482.83|478.83|482.68|478.68|7
1624859660000|2021-06-28 05:54:20|482.76|478.76|482.76|478.76|482.76|478.76|482.76|478.76|1
1624859710000|2021-06-28 05:55:10|482.81|478.81|482.81|478.81|482.81|478.81|482.8|478.8|3
1624859720000|2021-06-28 05:55:20|482.8|478.8|482.86|478.86|482.88|478.88|482.8|478.8|6
1624859730000|2021-06-28 05:55:30|482.84|478.84|482.84|478.84|482.86|478.86|482.83|478.83|7
1624859740000|2021-06-28 05:55:40|482.86|478.86|482.86|478.86|482.86|478.86|482.86|478.86|1
1624859750000|2021-06-28 05:55:50|482.85|478.85|482.86|478.86|482.86|478.86|482.85|478.85|2
1624859760000|2021-06-28 05:56:00|482.85|478.85|482.86|478.86|482.86|478.86|482.85|478.85|4
1624859780000|2021-06-28 05:56:20|482.85|478.85|482.85|478.85|482.85|478.85|482.85|478.85|1
1624859810000|2021-06-28 05:56:50|482.84|478.84|482.83|478.83|482.84|478.84|482.83|478.83|2
1624859850000|2021-06-28 05:57:30|482.87|478.87|482.84|478.84|482.87|478.87|482.84|478.84|2
1624859860000|2021-06-28 05:57:40|482.87|478.87|482.86|478.86|482.87|478.87|482.86|478.86|2
1624859870000|2021-06-28 05:57:50|482.84|478.84|482.84|478.84|482.84|478.84|482.84|478.84|1
1624860020000|2021-06-28 06:00:20|482.65|478.65|482.53|478.53|482.66|478.66|482.53|478.53|15
1624860030000|2021-06-28 06:00:30|482.55|478.55|482.54|478.54|482.55|478.55|482.51|478.51|8
1624860040000|2021-06-28 06:00:40|482.55|478.55|482.53|478.53|482.58|478.58|482.52|478.52|24
1624860050000|2021-06-28 06:00:50|482.55|478.55|482.51|478.51|482.55|478.55|482.51|478.51|10
1624860060000|2021-06-28 06:01:00|482.55|478.55|482.45|478.45|482.55|478.55|482.45|478.45|3
1624860100000|2021-06-28 06:01:40|482.44|478.44|482.45|478.45|482.45|478.45|482.44|478.44|4
1624860110000|2021-06-28 06:01:50|482.22|478.22|482.1|478.1|482.22|478.22|482.1|478.1|9
1624860120000|2021-06-28 06:02:00|482.12|478.12|482.12|478.12|482.13|478.13|482.09|478.09|8
1624860130000|2021-06-28 06:02:10|482.1|478.1|482.13|478.13|482.13|478.13|482.1|478.1|7
1624860140000|2021-06-28 06:02:20|482.11|478.11|482.11|478.11|482.13|478.13|482.1|478.1|5
1624860150000|2021-06-28 06:02:30|482.12|478.12|482.11|478.11|482.15|478.15|482.11|478.11|3
1624860170000|2021-06-28 06:02:50|482.12|478.12|482.22|478.22|482.23|478.23|482.12|478.12|4
1624860190000|2021-06-28 06:03:10|482.57|478.57|482.55|478.55|482.6|478.6|482.55|478.55|6
1624860200000|2021-06-28 06:03:20|482.5|478.5|482.61|478.61|482.61|478.61|482.5|478.5|5
1624860210000|2021-06-28 06:03:30|482.6|478.6|482.61|478.61|482.65|478.65|482.59|478.59|13
1624860220000|2021-06-28 06:03:40|482.64|478.64|482.65|478.65|482.65|478.65|482.62|478.62|7
1624860230000|2021-06-28 06:03:50|482.64|478.64|482.63|478.63|482.64|478.64|482.62|478.62|4
1624860240000|2021-06-28 06:04:00|482.64|478.64|482.64|478.64|482.65|478.65|482.63|478.63|5
1624860250000|2021-06-28 06:04:10|482.63|478.63|482.76|478.76|482.76|478.76|482.6|478.6|5
1624860260000|2021-06-28 06:04:20|482.75|478.75|482.74|478.74|482.75|478.75|482.73|478.73|4
1624860270000|2021-06-28 06:04:30|482.73|478.73|482.75|478.75|482.75|478.75|482.73|478.73|5
1624860280000|2021-06-28 06:04:40|482.74|478.74|482.75|478.75|482.75|478.75|482.74|478.74|4
1624860290000|2021-06-28 06:04:50|482.71|478.71|482.75|478.75|482.75|478.75|482.71|478.71|4
1624860300000|2021-06-28 06:05:00|482.76|478.76|482.73|478.73|482.78|478.78|482.73|478.73|4
1624860310000|2021-06-28 06:05:10|482.72|478.72|482.71|478.71|482.73|478.73|482.71|478.71|10
1624860320000|2021-06-28 06:05:20|482.72|478.72|482.62|478.62|482.72|478.72|482.62|478.62|5
1624860330000|2021-06-28 06:05:30|482.61|478.61|482.67|478.67|482.68|478.68|482.61|478.61|7
1624860340000|2021-06-28 06:05:40|482.68|478.68|482.71|478.71|482.71|478.71|482.66|478.66|8
1624860350000|2021-06-28 06:05:50|482.7|478.7|482.69|478.69|482.7|478.7|482.69|478.69|4
1624860360000|2021-06-28 06:06:00|482.72|478.72|482.53|478.53|482.72|478.72|482.53|478.53|5
1624860380000|2021-06-28 06:06:20|482.59|478.59|482.59|478.59|482.59|478.59|482.59|478.59|1
1624860420000|2021-06-28 06:07:00|482.54|478.54|482.75|478.75|482.75|478.75|482.54|478.54|4
1624860430000|2021-06-28 06:07:10|482.73|478.73|482.73|478.73|482.73|478.73|482.73|478.73|1
1624860440000|2021-06-28 06:07:20|482.75|478.75|482.75|478.75|482.75|478.75|482.75|478.75|1
1624860450000|2021-06-28 06:07:30|482.73|478.73|482.71|478.71|482.73|478.73|482.7|478.7|4
1624860460000|2021-06-28 06:07:40|482.69|478.69|482.69|478.69|482.69|478.69|482.69|478.69|1
1624860470000|2021-06-28 06:07:50|482.66|478.66|482.63|478.63|482.66|478.66|482.63|478.63|2
1624860480000|2021-06-28 06:08:00|482.76|478.76|482.77|478.77|482.78|478.78|482.76|478.76|3
1624860490000|2021-06-28 06:08:10|482.78|478.78|482.81|478.81|482.81|478.81|482.78|478.78|7
1624860500000|2021-06-28 06:08:20|482.8|478.8|482.72|478.72|482.8|478.8|482.71|478.71|4
1624860510000|2021-06-28 06:08:30|482.7|478.7|482.59|478.59|482.71|478.71|482.59|478.59|9
1624860520000|2021-06-28 06:08:40|482.71|478.71|482.71|478.71|482.71|478.71|482.59|478.59|5
1624860530000|2021-06-28 06:08:50|482.7|478.7|482.71|478.71|482.72|478.72|482.59|478.59|13
1624860540000|2021-06-28 06:09:00|482.72|478.72|482.71|478.71|482.72|478.72|482.59|478.59|9
1624860550000|2021-06-28 06:09:10|482.77|478.77|482.65|478.65|482.77|478.77|482.65|478.65|6
1624860560000|2021-06-28 06:09:20|482.83|478.83|482.74|478.74|482.83|478.83|482.64|478.64|9
1624860570000|2021-06-28 06:09:30|482.62|478.62|482.66|478.66|482.78|478.78|482.62|478.62|18
1624860580000|2021-06-28 06:09:40|482.78|478.78|482.79|478.79|482.79|478.79|482.78|478.78|2
1624860610000|2021-06-28 06:10:10|482.78|478.78|482.78|478.78|482.78|478.78|482.78|478.78|1
1624860660000|2021-06-28 06:11:00|482.77|478.77|482.66|478.66|482.77|478.77|482.53|478.53|6
1624860670000|2021-06-28 06:11:10|482.76|478.76|482.67|478.67|482.77|478.77|482.67|478.67|8
1624860680000|2021-06-28 06:11:20|482.66|478.66|482.57|478.57|482.67|478.67|482.53|478.53|13
1624860690000|2021-06-28 06:11:30|482.56|478.56|482.6|478.6|482.6|478.6|482.52|478.52|26
1624860700000|2021-06-28 06:11:40|482.59|478.59|482.61|478.61|482.61|478.61|482.53|478.53|13
1624860710000|2021-06-28 06:11:50|482.63|478.63|482.6|478.6|482.63|478.63|482.59|478.59|11
1624860720000|2021-06-28 06:12:00|482.62|478.62|482.64|478.64|482.66|478.66|482.61|478.61|9
1624860750000|2021-06-28 06:12:30|482.63|478.63|482.57|478.57|482.63|478.63|482.57|478.57|2
1624860760000|2021-06-28 06:12:40|482.39|478.39|482.39|478.39|482.4|478.4|482.39|478.39|3
1624860770000|2021-06-28 06:12:50|482.41|478.41|482.41|478.41|482.41|478.41|482.41|478.41|1
1624860780000|2021-06-28 06:13:00|482.4|478.4|482.41|478.41|482.41|478.41|482.39|478.39|3
1624860790000|2021-06-28 06:13:10|482.39|478.39|482.41|478.41|482.41|478.41|482.39|478.39|2
1624860820000|2021-06-28 06:13:40|482.39|478.39|482.4|478.4|482.41|478.41|482.39|478.39|6
1624860840000|2021-06-28 06:14:00|482.41|478.41|482.42|478.42|482.42|478.42|482.4|478.4|9
1624860850000|2021-06-28 06:14:10|482.53|478.53|482.58|478.58|482.58|478.58|482.52|478.52|6
1624860860000|2021-06-28 06:14:20|482.59|478.59|482.57|478.57|482.59|478.59|482.54|478.54|9
1624860870000|2021-06-28 06:14:30|482.54|478.54|482.69|478.69|482.7|478.7|482.54|478.54|8
1624860880000|2021-06-28 06:14:40|482.71|478.71|482.67|478.67|482.71|478.71|482.66|478.66|7
1624860890000|2021-06-28 06:14:50|482.66|478.66|482.74|478.74|482.75|478.75|482.65|478.65|23
1624860900000|2021-06-28 06:15:00|482.75|478.75|482.73|478.73|482.76|478.76|482.68|478.68|9
1624860910000|2021-06-28 06:15:10|482.74|478.74|482.66|478.66|482.74|478.74|482.65|478.65|12
1624860920000|2021-06-28 06:15:20|482.67|478.67|482.71|478.71|482.74|478.74|482.65|478.65|19
1624860930000|2021-06-28 06:15:30|482.7|478.7|482.71|478.71|482.76|478.76|482.7|478.7|7
1624860940000|2021-06-28 06:15:40|482.76|478.76|482.71|478.71|482.76|478.76|482.7|478.7|3
1624860950000|2021-06-28 06:15:50|482.73|478.73|482.72|478.72|482.73|478.73|482.71|478.71|6
1624860960000|2021-06-28 06:16:00|482.71|478.71|482.7|478.7|482.72|478.72|482.65|478.65|15
1624860970000|2021-06-28 06:16:10|482.72|478.72|482.75|478.75|482.78|478.78|482.72|478.72|11
1624860980000|2021-06-28 06:16:20|482.76|478.76|482.77|478.77|482.8|478.8|482.69|478.69|15
1624860990000|2021-06-28 06:16:30|482.71|478.71|482.67|478.67|482.75|478.75|482.67|478.67|16
1624861000000|2021-06-28 06:16:40|482.68|478.68|482.76|478.76|482.76|478.76|482.65|478.65|18
1624861010000|2021-06-28 06:16:50|482.75|478.75|482.72|478.72|482.78|478.78|482.72|478.72|23
1624861020000|2021-06-28 06:17:00|482.73|478.73|482.71|478.71|482.79|478.79|482.67|478.67|23
1624861030000|2021-06-28 06:17:10|482.75|478.75|482.75|478.75|482.77|478.77|482.72|478.72|13
1624861040000|2021-06-28 06:17:20|482.78|478.78|483.22|479.22|483.22|479.22|482.77|478.77|14
1624861050000|2021-06-28 06:17:30|483.18|479.18|483.07|479.07|483.21|479.21|483.03|479.03|20
1624861060000|2021-06-28 06:17:40|483.1|479.1|483.18|479.18|483.23|479.23|483.1|479.1|12
1624861070000|2021-06-28 06:17:50|483.17|479.17|483.35|479.35|483.46|479.46|483.14|479.14|20
1624861080000|2021-06-28 06:18:00|483.44|479.44|483.61|479.61|483.65|479.65|483.35|479.35|15
1624861090000|2021-06-28 06:18:10|483.62|479.62|483.91|479.91|484.11|480.11|483.61|479.61|21
1624861100000|2021-06-28 06:18:20|483.89|479.89|484.12|480.12|484.13|480.13|483.89|479.89|22
1624861110000|2021-06-28 06:18:30|484.07|480.07|484.12|480.12|484.13|480.13|484.07|480.07|16
1624861120000|2021-06-28 06:18:40|484.13|480.13|484.08|480.08|484.18|480.18|484.07|480.07|14
1624861130000|2021-06-28 06:18:50|484.07|480.07|484.02|480.02|484.09|480.09|483.96|479.96|19
1624861140000|2021-06-28 06:19:00|484.01|480.01|483.85|479.85|484.02|480.02|483.7|479.7|19
1624861150000|2021-06-28 06:19:10|483.72|479.72|483.67|479.67|483.78|479.78|483.56|479.56|12
1624861160000|2021-06-28 06:19:20|483.57|479.57|483.63|479.63|483.7|479.7|483.54|479.54|20
1624861170000|2021-06-28 06:19:30|483.7|479.7|483.57|479.57|483.7|479.7|483.56|479.56|21
1624861180000|2021-06-28 06:19:40|483.58|479.58|483.57|479.57|483.61|479.61|483.56|479.56|15
1624861190000|2021-06-28 06:19:50|483.58|479.58|483.52|479.52|483.58|479.58|483.52|479.52|9
1624861200000|2021-06-28 06:20:00|483.54|479.54|483.33|479.33|483.54|479.54|483.21|479.21|16
1624861210000|2021-06-28 06:20:10|483.27|479.27|483.08|479.08|483.27|479.27|483.07|479.07|13
1624861220000|2021-06-28 06:20:20|483.12|479.12|483.06|479.06|483.12|479.12|483.04|479.04|14
1624861230000|2021-06-28 06:20:30|483.05|479.05|483.05|479.05|483.09|479.09|483.05|479.05|9
1624861240000|2021-06-28 06:20:40|483.06|479.06|483.07|479.07|483.08|479.08|483.05|479.05|8
1624861250000|2021-06-28 06:20:50|483.05|479.05|482.97|478.97|483.06|479.06|482.96|478.96|8
1624861260000|2021-06-28 06:21:00|482.94|478.94|482.94|478.94|482.99|478.99|482.94|478.94|5
1624861270000|2021-06-28 06:21:10|482.89|478.89|482.85|478.85|482.91|478.91|482.85|478.85|6
1624861280000|2021-06-28 06:21:20|482.86|478.86|482.86|478.86|482.87|478.87|482.85|478.85|9
1624861290000|2021-06-28 06:21:30|482.85|478.85|482.78|478.78|482.85|478.85|482.78|478.78|4
1624861300000|2021-06-28 06:21:40|482.77|478.77|482.75|478.75|482.77|478.77|482.75|478.75|2
1624861310000|2021-06-28 06:21:50|482.72|478.72|482.57|478.57|482.72|478.72|482.52|478.52|18
1624861320000|2021-06-28 06:22:00|482.58|478.58|482.48|478.48|482.58|478.58|482.46|478.46|13
1624861330000|2021-06-28 06:22:10|482.47|478.47|482.65|478.65|482.67|478.67|482.47|478.47|12
1624861340000|2021-06-28 06:22:20|482.64|478.64|482.57|478.57|482.64|478.64|482.57|478.57|12
1624861350000|2021-06-28 06:22:30|482.59|478.59|482.52|478.52|482.59|478.59|482.51|478.51|13
1624861360000|2021-06-28 06:22:40|482.54|478.54|482.61|478.61|482.68|478.68|482.54|478.54|16
1624861370000|2021-06-28 06:22:50|482.6|478.6|482.61|478.61|482.61|478.61|482.6|478.6|4
1624861380000|2021-06-28 06:23:00|482.7|478.7|482.89|478.89|482.89|478.89|482.7|478.7|8
1624861390000|2021-06-28 06:23:10|482.92|478.92|482.89|478.89|482.92|478.92|482.88|478.88|17
1624861400000|2021-06-28 06:23:20|482.87|478.87|482.75|478.75|482.87|478.87|482.7|478.7|21
1624861410000|2021-06-28 06:23:30|482.74|478.74|482.76|478.76|482.81|478.81|482.74|478.74|21
1624861420000|2021-06-28 06:23:40|482.77|478.77|482.7|478.7|482.8|478.8|482.66|478.66|16
1624861430000|2021-06-28 06:23:50|482.53|478.53|482.53|478.53|482.53|478.53|482.53|478.53|1
1624861440000|2021-06-28 06:24:00|482.51|478.51|482.51|478.51|482.51|478.51|482.51|478.51|1
1624861450000|2021-06-28 06:24:10|482.52|478.52|482.69|478.69|482.69|478.69|482.52|478.52|6
1624861460000|2021-06-28 06:24:20|482.75|478.75|482.73|478.73|482.77|478.77|482.66|478.66|14
1624861470000|2021-06-28 06:24:30|482.71|478.71|482.52|478.52|482.76|478.76|482.52|478.52|17
1624861480000|2021-06-28 06:24:40|482.51|478.51|482.54|478.54|482.56|478.56|482.5|478.5|9
1624861490000|2021-06-28 06:24:50|482.53|478.53|482.52|478.52|482.53|478.53|482.52|478.52|2
1624861500000|2021-06-28 06:25:00|482.48|478.48|482.47|478.47|482.48|478.48|482.47|478.47|2
1624861510000|2021-06-28 06:25:10|482.48|478.48|482.48|478.48|482.48|478.48|482.4|478.4|3
1624861520000|2021-06-28 06:25:20|482.6|478.6|482.44|478.44|482.6|478.6|482.44|478.44|4
1624861530000|2021-06-28 06:25:30|482.43|478.43|482.32|478.32|482.43|478.43|482.3|478.3|3
1624861540000|2021-06-28 06:25:40|482.3|478.3|482.12|478.12|482.32|478.32|482.08|478.08|9
1624861550000|2021-06-28 06:25:50|482.25|478.25|482.24|478.24|482.25|478.25|482.24|478.24|2
1624861560000|2021-06-28 06:26:00|482.2|478.2|482.18|478.18|482.2|478.2|482.18|478.18|2
1624861570000|2021-06-28 06:26:10|482.22|478.22|482.25|478.25|482.32|478.32|482.21|478.21|11
1624861580000|2021-06-28 06:26:20|482.31|478.31|482.22|478.22|482.31|478.31|482.21|478.21|8
1624861590000|2021-06-28 06:26:30|482.27|478.27|482.27|478.27|482.29|478.29|482.2|478.2|11
1624861600000|2021-06-28 06:26:40|482.22|478.22|481.93|477.93|482.22|478.22|481.93|477.93|16
1624861610000|2021-06-28 06:26:50|481.94|477.94|482.1|478.1|482.1|478.1|481.94|477.94|7
1624861640000|2021-06-28 06:27:20|482.09|478.09|482.1|478.1|482.1|478.1|482.09|478.09|2
1624861650000|2021-06-28 06:27:30|481.93|477.93|481.89|477.89|481.93|477.93|481.88|477.88|3
1624861700000|2021-06-28 06:28:20|481.8|477.8|481.85|477.85|481.91|477.91|481.8|477.8|3
1624861710000|2021-06-28 06:28:30|481.82|477.82|481.58|477.58|481.82|477.82|481.57|477.57|20
1624861720000|2021-06-28 06:28:40|481.57|477.57|481.55|477.55|481.57|477.57|481.55|477.55|3
1624861730000|2021-06-28 06:28:50|481.45|477.45|481.47|477.47|481.47|477.47|481.45|477.45|3
1624861740000|2021-06-28 06:29:00|481.42|477.42|481.63|477.63|481.67|477.67|481.42|477.42|17
1624861750000|2021-06-28 06:29:10|481.64|477.64|481.63|477.63|481.68|477.68|481.58|477.58|9
1624861760000|2021-06-28 06:29:20|481.57|477.57|481.5|477.5|481.58|477.58|481.5|477.5|10
1624861770000|2021-06-28 06:29:30|481.51|477.51|481.5|477.5|481.51|477.51|481.5|477.5|2
1624861780000|2021-06-28 06:29:40|481.4|477.4|481.4|477.4|481.4|477.4|481.4|477.4|1
1624861790000|2021-06-28 06:29:50|481.39|477.39|481.31|477.31|481.39|477.39|481.29|477.29|3
1624861800000|2021-06-28 06:30:00|481.34|477.34|481.34|477.34|481.36|477.36|481.34|477.34|3
1624861810000|2021-06-28 06:30:10|481.35|477.35|481.35|477.35|481.35|477.35|481.34|477.34|3
1624861820000|2021-06-28 06:30:20|481.34|477.34|481.28|477.28|481.34|477.34|481.27|477.27|8
1624861830000|2021-06-28 06:30:30|481.27|477.27|481.22|477.22|481.33|477.33|481.22|477.22|17
1624861840000|2021-06-28 06:30:40|481.23|477.23|481.11|477.11|481.24|477.24|481.06|477.06|13
1624861850000|2021-06-28 06:30:50|481.1|477.1|481.09|477.09|481.13|477.13|481.06|477.06|6
1624861860000|2021-06-28 06:31:00|480.97|476.97|480.72|476.72|480.97|476.97|480.68|476.68|15
1624861870000|2021-06-28 06:31:10|480.61|476.61|480.67|476.67|480.74|476.74|480.6|476.6|13
1624861880000|2021-06-28 06:31:20|480.66|476.66|480.69|476.69|480.7|476.7|480.66|476.66|18
1624861890000|2021-06-28 06:31:30|480.68|476.68|480.67|476.67|480.69|476.69|480.66|476.66|15
1624861900000|2021-06-28 06:31:40|480.68|476.68|480.87|476.87|480.87|476.87|480.68|476.68|9
1624861910000|2021-06-28 06:31:50|480.88|476.88|481.16|477.16|481.23|477.23|480.86|476.86|14
1624861920000|2021-06-28 06:32:00|481.15|477.15|481.23|477.23|481.26|477.26|481.14|477.14|7
1624861930000|2021-06-28 06:32:10|481.24|477.24|481.2|477.2|481.26|477.26|481.18|477.18|11
1624861940000|2021-06-28 06:32:20|481.24|477.24|481.24|477.24|481.25|477.25|481.19|477.19|15
1624861950000|2021-06-28 06:32:30|481.25|477.25|481.25|477.25|481.27|477.27|481.23|477.23|9
1624861960000|2021-06-28 06:32:40|481.24|477.24|481.26|477.26|481.3|477.3|481.23|477.23|11
1624861970000|2021-06-28 06:32:50|481.27|477.27|481.27|477.27|481.27|477.27|481.27|477.27|1
1624861990000|2021-06-28 06:33:10|481.34|477.34|481.34|477.34|481.35|477.35|481.34|477.34|3
1624862000000|2021-06-28 06:33:20|481.28|477.28|481.27|477.27|481.32|477.32|481.25|477.25|10
1624862010000|2021-06-28 06:33:30|481.26|477.26|481.33|477.33|481.33|477.33|481.25|477.25|12
1624862020000|2021-06-28 06:33:40|481.35|477.35|481.28|477.28|481.36|477.36|481.28|477.28|9
1624862030000|2021-06-28 06:33:50|481.31|477.31|481.35|477.35|481.36|477.36|481.31|477.31|3
1624862050000|2021-06-28 06:34:10|481.37|477.37|481.34|477.34|481.37|477.37|481.34|477.34|4
1624862060000|2021-06-28 06:34:20|481.36|477.36|481.34|477.34|481.36|477.36|481.3|477.3|11
1624862070000|2021-06-28 06:34:30|481.3|477.3|481.38|477.38|481.38|477.38|481.3|477.3|5
1624862090000|2021-06-28 06:34:50|481.32|477.32|481.27|477.27|481.32|477.32|481.27|477.27|5
1624862100000|2021-06-28 06:35:00|481.29|477.29|481.33|477.33|481.33|477.33|481.29|477.29|3
1624862110000|2021-06-28 06:35:10|481.38|477.38|481.4|477.4|481.41|477.41|481.37|477.37|5
1624862120000|2021-06-28 06:35:20|481.45|477.45|481.43|477.43|481.45|477.45|481.43|477.43|3
1624862130000|2021-06-28 06:35:30|481.44|477.44|481.39|477.39|481.45|477.45|481.39|477.39|10
1624862140000|2021-06-28 06:35:40|481.4|477.4|481.4|477.4|481.41|477.41|481.36|477.36|12
1624862150000|2021-06-28 06:35:50|481.39|477.39|481.35|477.35|481.39|477.39|481.35|477.35|3
1624862160000|2021-06-28 06:36:00|481.36|477.36|481.36|477.36|481.38|477.38|481.35|477.35|8
1624862170000|2021-06-28 06:36:10|481.35|477.35|481.27|477.27|481.35|477.35|481.27|477.27|5
1624862180000|2021-06-28 06:36:20|481.28|477.28|481.17|477.17|481.28|477.28|481.17|477.17|4
1624862190000|2021-06-28 06:36:30|481.18|477.18|481.13|477.13|481.18|477.18|481.13|477.13|5
1624862200000|2021-06-28 06:36:40|481.12|477.12|481.11|477.11|481.12|477.12|481.11|477.11|2
1624862210000|2021-06-28 06:36:50|480.95|476.95|480.88|476.88|480.95|476.95|480.88|476.88|10
1624862220000|2021-06-28 06:37:00|480.86|476.86|480.79|476.79|480.9|476.9|480.71|476.71|19
1624862230000|2021-06-28 06:37:10|480.8|476.8|480.8|476.8|480.81|476.81|480.79|476.79|5
1624862240000|2021-06-28 06:37:20|480.79|476.79|480.8|476.8|480.81|476.81|480.79|476.79|7
1624862250000|2021-06-28 06:37:30|480.79|476.79|480.64|476.64|480.79|476.79|480.64|476.64|6
1624862270000|2021-06-28 06:37:50|480.6|476.6|480.51|476.51|480.6|476.6|480.51|476.51|2
1624862280000|2021-06-28 06:38:00|480.63|476.63|480.63|476.63|480.63|476.63|480.63|476.63|1
1624862290000|2021-06-28 06:38:10|480.64|476.64|480.64|476.64|480.64|476.64|480.64|476.64|1
1624862300000|2021-06-28 06:38:20|480.63|476.63|480.63|476.63|480.63|476.63|480.63|476.63|1
1624862330000|2021-06-28 06:38:50|480.38|476.38|480.63|476.63|480.63|476.63|480.38|476.38|2
1624862360000|2021-06-28 06:39:20|480.29|476.29|480.3|476.3|480.3|476.3|480.29|476.29|2
1624862390000|2021-06-28 06:39:50|480.63|476.63|480.63|476.63|480.63|476.63|480.63|476.63|1
1624862410000|2021-06-28 06:40:10|480.64|476.64|480.64|476.64|480.64|476.64|480.64|476.64|1
1624862420000|2021-06-28 06:40:20|480.73|476.73|480.73|476.73|480.73|476.73|480.73|476.73|1
1624862460000|2021-06-28 06:41:00|480.76|476.76|480.86|476.86|480.88|476.88|480.74|476.74|5
1624862470000|2021-06-28 06:41:10|480.9|476.9|480.9|476.9|480.9|476.9|480.9|476.9|1
1624862540000|2021-06-28 06:42:20|480.89|476.89|480.89|476.89|480.89|476.89|480.89|476.89|1
1624862550000|2021-06-28 06:42:30|480.81|476.81|480.8|476.8|480.81|476.81|480.8|476.8|2
1624862570000|2021-06-28 06:42:50|480.81|476.81|480.81|476.81|480.81|476.81|480.81|476.81|1
1624862590000|2021-06-28 06:43:10|480.83|476.83|480.78|476.78|480.83|476.83|480.78|476.78|5
1624862600000|2021-06-28 06:43:20|480.74|476.74|480.73|476.73|480.76|476.76|480.73|476.73|5
1624862610000|2021-06-28 06:43:30|480.75|476.75|480.78|476.78|480.78|476.78|480.72|476.72|4
1624862620000|2021-06-28 06:43:40|480.74|476.74|480.51|476.51|480.78|476.78|480.5|476.5|12
1624862680000|2021-06-28 06:44:40|480.74|476.74|480.74|476.74|480.74|476.74|480.74|476.74|1
1624862690000|2021-06-28 06:44:50|480.78|476.78|480.78|476.78|480.78|476.78|480.78|476.78|1
1624862830000|2021-06-28 06:47:10|480.86|476.86|480.73|476.73|480.86|476.86|480.72|476.72|4
1624862840000|2021-06-28 06:47:20|480.74|476.74|480.82|476.82|480.82|476.82|480.74|476.74|2
1624862850000|2021-06-28 06:47:30|480.9|476.9|480.9|476.9|480.9|476.9|480.9|476.9|1
1624862860000|2021-06-28 06:47:40|480.92|476.92|481.12|477.12|481.12|477.12|480.92|476.92|4
1624862870000|2021-06-28 06:47:50|481.16|477.16|481.16|477.16|481.16|477.16|481.16|477.16|1
1624862900000|2021-06-28 06:48:20|481.09|477.09|480.92|476.92|481.09|477.09|480.92|476.92|2
1624862920000|2021-06-28 06:48:40|480.99|476.99|480.99|476.99|480.99|476.99|480.99|476.99|1
1624862970000|2021-06-28 06:49:30|481|477|481.03|477.03|481.03|477.03|481|477|2
1624862980000|2021-06-28 06:49:40|481.02|477.02|481.02|477.02|481.02|477.02|481.02|477.02|1
1624863010000|2021-06-28 06:50:10|481.09|477.09|481.35|477.35|481.35|477.35|481.09|477.09|5
1624863040000|2021-06-28 06:50:40|481.43|477.43|481.43|477.43|481.43|477.43|481.43|477.43|1
1624863050000|2021-06-28 06:50:50|481.47|477.47|481.47|477.47|481.47|477.47|481.47|477.47|1
1624863060000|2021-06-28 06:51:00|481.46|477.46|481.46|477.46|481.46|477.46|481.46|477.46|1
1624863120000|2021-06-28 06:52:00|481.59|477.59|481.59|477.59|481.59|477.59|481.59|477.59|1
1624863190000|2021-06-28 06:53:10|481.62|477.62|481.9|477.9|481.9|477.9|481.62|477.62|5
1624863200000|2021-06-28 06:53:20|481.89|477.89|481.89|477.89|481.89|477.89|481.87|477.87|3
1624863210000|2021-06-28 06:53:30|481.88|477.88|481.88|477.88|481.88|477.88|481.88|477.88|1
1624863260000|2021-06-28 06:54:20|481.87|477.87|481.88|477.88|481.88|477.88|481.87|477.87|2
1624863270000|2021-06-28 06:54:30|481.96|477.96|482.09|478.09|482.11|478.11|481.93|477.93|8
1624863280000|2021-06-28 06:54:40|482.07|478.07|482.07|478.07|482.07|478.07|482.07|478.07|1
1624863290000|2021-06-28 06:54:50|482.06|478.06|482.06|478.06|482.06|478.06|482.06|478.06|1
1624863300000|2021-06-28 06:55:00|482.07|478.07|482.06|478.06|482.07|478.07|482.06|478.06|2
1624863310000|2021-06-28 06:55:10|482.07|478.07|482.06|478.06|482.07|478.07|482.06|478.06|2
1624863330000|2021-06-28 06:55:30|482.07|478.07|482.06|478.06|482.07|478.07|482.06|478.06|8
1624863340000|2021-06-28 06:55:40|482.05|478.05|482.05|478.05|482.05|478.05|482.05|478.05|1
1624863350000|2021-06-28 06:55:50|481.92|477.92|481.67|477.67|481.92|477.92|481.56|477.56|7
1624863360000|2021-06-28 06:56:00|481.54|477.54|481.67|477.67|481.67|477.67|481.54|477.54|4
1624863370000|2021-06-28 06:56:10|481.54|477.54|481.67|477.67|481.73|477.73|481.54|477.54|6
1624863380000|2021-06-28 06:56:20|481.54|477.54|481.73|477.73|481.73|477.73|481.54|477.54|4
1624863390000|2021-06-28 06:56:30|481.67|477.67|481.91|477.91|481.91|477.91|481.54|477.54|6
1624863400000|2021-06-28 06:56:40|481.92|477.92|481.98|477.98|481.99|477.99|481.92|477.92|3
1624863410000|2021-06-28 06:56:50|481.99|477.99|481.73|477.73|481.99|477.99|481.73|477.73|6
1624863420000|2021-06-28 06:57:00|481.7|477.7|481.66|477.66|481.7|477.7|481.66|477.66|3
1624863430000|2021-06-28 06:57:10|481.69|477.69|481.69|477.69|481.69|477.69|481.69|477.69|1
1624863440000|2021-06-28 06:57:20|481.7|477.7|481.7|477.7|481.7|477.7|481.69|477.69|3
1624863450000|2021-06-28 06:57:30|481.69|477.69|481.7|477.7|481.7|477.7|481.67|477.67|4
1624863460000|2021-06-28 06:57:40|481.68|477.68|481.67|477.67|481.68|477.68|481.67|477.67|2
1624863470000|2021-06-28 06:57:50|481.68|477.68|481.7|477.7|481.7|477.7|481.67|477.67|6
1624863480000|2021-06-28 06:58:00|481.69|477.69|481.67|477.67|481.69|477.69|481.67|477.67|2
1624863490000|2021-06-28 06:58:10|481.68|477.68|481.66|477.66|481.68|477.68|481.66|477.66|3
1624863500000|2021-06-28 06:58:20|481.67|477.67|481.7|477.7|481.7|477.7|481.67|477.67|2
1624863510000|2021-06-28 06:58:30|481.79|477.79|481.69|477.69|481.79|477.79|481.69|477.69|2
1624863520000|2021-06-28 06:58:40|481.8|477.8|482.11|478.11|482.12|478.12|481.8|477.8|9
1624863530000|2021-06-28 06:58:50|482.14|478.14|482.13|478.13|482.14|478.14|482.11|478.11|3
1624863540000|2021-06-28 06:59:00|482.11|478.11|482.11|478.11|482.11|478.11|482.11|478.11|1
1624863570000|2021-06-28 06:59:30|482.06|478.06|482|478|482.06|478.06|482|478|6
1624863580000|2021-06-28 06:59:40|481.97|477.97|481.98|477.98|481.98|477.98|481.96|477.96|5
1624863590000|2021-06-28 06:59:50|482|478|482|478|482|478|482|478|1
1624863600000|2021-06-28 07:00:00|482.06|478.06|482|478|482.08|478.08|482|478|4
1624863630000|2021-06-28 07:00:30|482.08|478.08|482.09|478.09|482.09|478.09|482.08|478.08|2
1624863650000|2021-06-28 07:00:50|482.05|478.05|482.08|478.08|482.08|478.08|482.05|478.05|2
1624863660000|2021-06-28 07:01:00|482.07|478.07|482.46|478.46|482.51|478.51|482.07|478.07|19
1624863670000|2021-06-28 07:01:10|482.47|478.47|482.47|478.47|482.47|478.47|482.46|478.46|5
1624863680000|2021-06-28 07:01:20|482.46|478.46|482.45|478.45|482.47|478.47|482.43|478.43|6
1624863690000|2021-06-28 07:01:30|482.46|478.46|482.44|478.44|482.46|478.46|482.43|478.43|5
1624863700000|2021-06-28 07:01:40|482.43|478.43|482.43|478.43|482.43|478.43|482.43|478.43|1
1624863720000|2021-06-28 07:02:00|482.44|478.44|481.98|477.98|482.44|478.44|481.95|477.95|15
1624863730000|2021-06-28 07:02:10|481.99|477.99|481.84|477.84|482.11|478.11|481.82|477.82|17
1624863740000|2021-06-28 07:02:20|481.87|477.87|481.9|477.9|481.92|477.92|481.87|477.87|7
1624863750000|2021-06-28 07:02:30|481.82|477.82|481.83|477.83|481.84|477.84|481.82|477.82|7
1624863760000|2021-06-28 07:02:40|481.82|477.82|481.69|477.69|481.84|477.84|481.65|477.65|12
1624863770000|2021-06-28 07:02:50|481.68|477.68|481.21|477.21|481.68|477.68|481.12|477.12|20
1624863780000|2021-06-28 07:03:00|481.18|477.18|481.21|477.21|481.22|477.22|481.16|477.16|15
1624863790000|2021-06-28 07:03:10|481.19|477.19|480.95|476.95|481.21|477.21|480.95|476.95|18
1624863800000|2021-06-28 07:03:20|480.85|476.85|480.86|476.86|480.86|476.86|480.85|476.85|2
1624863810000|2021-06-28 07:03:30|480.85|476.85|480.85|476.85|480.85|476.85|480.85|476.85|1
1624863820000|2021-06-28 07:03:40|480.84|476.84|480.59|476.59|480.84|476.84|480.56|476.56|14
1624863830000|2021-06-28 07:03:50|480.57|476.57|480.6|476.6|480.63|476.63|480.56|476.56|15
1624863840000|2021-06-28 07:04:00|480.61|476.61|480.64|476.64|480.64|476.64|480.61|476.61|3
1624863850000|2021-06-28 07:04:10|480.65|476.65|480.82|476.82|480.84|476.84|480.65|476.65|10
1624863860000|2021-06-28 07:04:20|480.83|476.83|480.86|476.86|480.88|476.88|480.71|476.71|18
1624863870000|2021-06-28 07:04:30|481.08|477.08|481.08|477.08|481.1|477.1|481.08|477.08|5
1624863890000|2021-06-28 07:04:50|481.07|477.07|480.94|476.94|481.09|477.09|480.94|476.94|12
1624863900000|2021-06-28 07:05:00|480.95|476.95|480.98|476.98|481.09|477.09|480.95|476.95|4
1624863910000|2021-06-28 07:05:10|481.06|477.06|481.08|477.08|481.08|477.08|481.03|477.03|4
1624863920000|2021-06-28 07:05:20|480.98|476.98|480.98|476.98|480.98|476.98|480.98|476.98|1
1624863930000|2021-06-28 07:05:30|480.96|476.96|480.93|476.93|481.04|477.04|480.92|476.92|9
1624863940000|2021-06-28 07:05:40|480.95|476.95|480.95|476.95|480.95|476.95|480.95|476.95|1
1624863950000|2021-06-28 07:05:50|481.03|477.03|480.93|476.93|481.03|477.03|480.92|476.92|6
1624863960000|2021-06-28 07:06:00|480.95|476.95|480.93|476.93|480.95|476.95|480.92|476.92|4
1624863980000|2021-06-28 07:06:20|480.92|476.92|480.85|476.85|480.93|476.93|480.84|476.84|18
1624863990000|2021-06-28 07:06:30|480.88|476.88|480.85|476.85|480.95|476.95|480.85|476.85|11
1624864000000|2021-06-28 07:06:40|480.87|476.87|480.92|476.92|480.95|476.95|480.87|476.87|16
1624864010000|2021-06-28 07:06:50|480.91|476.91|480.9|476.9|480.92|476.92|480.9|476.9|8
1624864020000|2021-06-28 07:07:00|480.91|476.91|480.9|476.9|480.92|476.92|480.89|476.89|10
1624864030000|2021-06-28 07:07:10|480.89|476.89|480.71|476.71|480.9|476.9|480.67|476.67|11
1624864040000|2021-06-28 07:07:20|480.72|476.72|480.71|476.71|480.72|476.72|480.68|476.68|6
1624864050000|2021-06-28 07:07:30|480.68|476.68|480.72|476.72|480.73|476.73|480.68|476.68|7
1624864060000|2021-06-28 07:07:40|480.73|476.73|480.67|476.67|480.82|476.82|480.67|476.67|14
1624864080000|2021-06-28 07:08:00|480.63|476.63|480.68|476.68|480.69|476.69|480.63|476.63|10
1624864090000|2021-06-28 07:08:10|480.67|476.67|480.68|476.68|480.71|476.71|480.63|476.63|12
1624864100000|2021-06-28 07:08:20|480.7|476.7|480.72|476.72|480.72|476.72|480.69|476.69|9
1624864110000|2021-06-28 07:08:30|480.71|476.71|480.83|476.83|480.83|476.83|480.71|476.71|13
1624864120000|2021-06-28 07:08:40|480.85|476.85|481.02|477.02|481.02|477.02|480.79|476.79|6
1624864130000|2021-06-28 07:08:50|480.94|476.94|481.05|477.05|481.06|477.06|480.94|476.94|9
1624864140000|2021-06-28 07:09:00|481.03|477.03|481.01|477.01|481.08|477.08|481.01|477.01|8
1624864150000|2021-06-28 07:09:10|481.02|477.02|481.04|477.04|481.06|477.06|481.01|477.01|8
1624864160000|2021-06-28 07:09:20|481.05|477.05|481.01|477.01|481.06|477.06|481.01|477.01|9
1624864170000|2021-06-28 07:09:30|481.02|477.02|480.96|476.96|481.03|477.03|480.96|476.96|4
1624864190000|2021-06-28 07:09:50|480.94|476.94|480.91|476.91|480.95|476.95|480.91|476.91|4
1624864210000|2021-06-28 07:10:10|480.81|476.81|480.71|476.71|480.81|476.81|480.71|476.71|2
1624864220000|2021-06-28 07:10:20|480.67|476.67|480.67|476.67|480.67|476.67|480.61|476.61|5
1624864230000|2021-06-28 07:10:30|480.71|476.71|480.81|476.81|480.84|476.84|480.61|476.61|15
1624864240000|2021-06-28 07:10:40|480.79|476.79|480.84|476.84|480.9|476.9|480.79|476.79|14
1624864250000|2021-06-28 07:10:50|480.88|476.88|480.86|476.86|480.94|476.94|480.84|476.84|8
1624864260000|2021-06-28 07:11:00|480.93|476.93|481.17|477.17|481.17|477.17|480.93|476.93|11
1624864270000|2021-06-28 07:11:10|481.18|477.18|481.3|477.3|481.3|477.3|481.17|477.17|6
1624864280000|2021-06-28 07:11:20|481.37|477.37|481.37|477.37|481.37|477.37|481.36|477.36|3
1624864290000|2021-06-28 07:11:30|481.36|477.36|481.37|477.37|481.37|477.37|481.36|477.36|2
1624864300000|2021-06-28 07:11:40|481.42|477.42|481.41|477.41|481.42|477.42|481.41|477.41|4
1624864320000|2021-06-28 07:12:00|481.5|477.5|481.27|477.27|481.5|477.5|481.24|477.24|18
1624864330000|2021-06-28 07:12:10|481.26|477.26|481.44|477.44|481.51|477.51|481.23|477.23|14
1624864340000|2021-06-28 07:12:20|481.43|477.43|481.64|477.64|481.67|477.67|481.43|477.43|7
1624864350000|2021-06-28 07:12:30|481.62|477.62|481.47|477.47|481.65|477.65|481.47|477.47|14
1624864360000|2021-06-28 07:12:40|481.46|477.46|481.51|477.51|481.53|477.53|481.45|477.45|13
1624864370000|2021-06-28 07:12:50|481.52|477.52|482.02|478.02|482.02|478.02|481.52|477.52|19
1624864380000|2021-06-28 07:13:00|482.03|478.03|482|478|482.14|478.14|481.97|477.97|23
1624864390000|2021-06-28 07:13:10|481.93|477.93|481.84|477.84|481.98|477.98|481.8|477.8|18
1624864400000|2021-06-28 07:13:20|481.88|477.88|481.81|477.81|481.92|477.92|481.81|477.81|22
1624864410000|2021-06-28 07:13:30|481.82|477.82|481.92|477.92|481.94|477.94|481.81|477.81|26
1624864420000|2021-06-28 07:13:40|481.91|477.91|482|478|482.1|478.1|481.91|477.91|27
1624864430000|2021-06-28 07:13:50|481.99|477.99|482|478|482.03|478.03|481.99|477.99|15
1624864440000|2021-06-28 07:14:00|482.02|478.02|482|478|482.03|478.03|482|478|16
1624864450000|2021-06-28 07:14:10|482.01|478.01|482.01|478.01|482.01|478.01|481.93|477.93|6
1624864460000|2021-06-28 07:14:20|482|478|482.07|478.07|482.07|478.07|481.99|477.99|15
1624864470000|2021-06-28 07:14:30|482.06|478.06|482.03|478.03|482.06|478.06|482|478|7
1624864480000|2021-06-28 07:14:40|482.02|478.02|482.01|478.01|482.02|478.02|482|478|3
1624864490000|2021-06-28 07:14:50|482.04|478.04|481.89|477.89|482.04|478.04|481.89|477.89|14
1624864500000|2021-06-28 07:15:00|481.87|477.87|481.85|477.85|481.93|477.93|481.84|477.84|12
1624864510000|2021-06-28 07:15:10|481.84|477.84|481.92|477.92|481.93|477.93|481.84|477.84|11
1624864520000|2021-06-28 07:15:20|481.93|477.93|482.05|478.05|482.05|478.05|481.89|477.89|11
1624864530000|2021-06-28 07:15:30|482.12|478.12|482.7|478.7|482.7|478.7|482.11|478.11|15
1624864540000|2021-06-28 07:15:40|482.72|478.72|482.99|478.99|483|479|482.53|478.53|31
1624864550000|2021-06-28 07:15:50|482.96|478.96|482.82|478.82|482.99|478.99|482.72|478.72|22
1624864560000|2021-06-28 07:16:00|482.79|478.79|482.95|478.95|482.95|478.95|482.73|478.73|27
1624864570000|2021-06-28 07:16:10|483.05|479.05|483.05|479.05|483.06|479.06|482.98|478.98|10
1624864580000|2021-06-28 07:16:20|483.06|479.06|483.72|479.72|483.74|479.74|483.06|479.06|12
1624864590000|2021-06-28 07:16:30|483.71|479.71|483.66|479.66|483.71|479.71|483.66|479.66|2
1624864600000|2021-06-28 07:16:40|483.79|479.79|483.7|479.7|483.8|479.8|483.64|479.64|17
1624864610000|2021-06-28 07:16:50|483.68|479.68|483.59|479.59|483.75|479.75|483.57|479.57|28
1624864620000|2021-06-28 07:17:00|483.6|479.6|483.61|479.61|483.63|479.63|483.57|479.57|18
1624864630000|2021-06-28 07:17:10|483.6|479.6|483.89|479.89|483.91|479.91|483.6|479.6|22
1624864640000|2021-06-28 07:17:20|483.9|479.9|484.09|480.09|484.09|480.09|483.9|479.9|25
1624864650000|2021-06-28 07:17:30|484.17|480.17|484.76|480.76|484.81|480.81|484.17|480.17|21
1624864660000|2021-06-28 07:17:40|484.74|480.74|484.94|480.94|485|481|484.65|480.65|25
1624864670000|2021-06-28 07:17:50|484.89|480.89|484.95|480.95|485.03|481.03|484.89|480.89|12
1624864680000|2021-06-28 07:18:00|484.98|480.98|485.42|481.42|485.42|481.42|484.98|480.98|19
1624864690000|2021-06-28 07:18:10|485.28|481.28|485.52|481.52|485.52|481.52|485.28|481.28|15
1624864700000|2021-06-28 07:18:20|485.44|481.44|485.32|481.32|485.58|481.58|485.32|481.32|14
1624864710000|2021-06-28 07:18:30|485.21|481.21|485.37|481.37|485.4|481.4|485.2|481.2|15
1624864720000|2021-06-28 07:18:40|485.39|481.39|485.61|481.61|485.71|481.71|485.39|481.39|24
1624864730000|2021-06-28 07:18:50|485.6|481.6|485.61|481.61|485.66|481.66|485.58|481.58|20
1624864740000|2021-06-28 07:19:00|485.6|481.6|485.73|481.73|485.74|481.74|485.59|481.59|10
1624864750000|2021-06-28 07:19:10|485.71|481.71|485.41|481.41|485.74|481.74|485.41|481.41|19
1624864760000|2021-06-28 07:19:20|485.39|481.39|485.39|481.39|485.41|481.41|485.39|481.39|3
1624864770000|2021-06-28 07:19:30|485.4|481.4|485.65|481.65|485.66|481.66|485.38|481.38|11
1624864780000|2021-06-28 07:19:40|485.72|481.72|485.71|481.71|485.76|481.76|485.64|481.64|21
1624864790000|2021-06-28 07:19:50|485.7|481.7|485.82|481.82|485.83|481.83|485.7|481.7|13
1624864800000|2021-06-28 07:20:00|485.75|481.75|485.88|481.88|485.88|481.88|485.75|481.75|15
1624864810000|2021-06-28 07:20:10|485.92|481.92|485.92|481.92|485.93|481.93|485.87|481.87|5
1624864820000|2021-06-28 07:20:20|485.86|481.86|485.92|481.92|485.92|481.92|485.83|481.83|13
1624864830000|2021-06-28 07:20:30|485.83|481.83|485.81|481.81|485.92|481.92|485.72|481.72|14
1624864840000|2021-06-28 07:20:40|485.8|481.8|485.97|481.97|485.97|481.97|485.77|481.77|7
1624864850000|2021-06-28 07:20:50|485.99|481.99|486.09|482.09|486.09|482.09|485.92|481.92|18
1624864860000|2021-06-28 07:21:00|486.18|482.18|486.3|482.3|486.48|482.48|486.18|482.18|17
1624864870000|2021-06-28 07:21:10|486.36|482.36|486.39|482.39|486.39|482.39|486.24|482.24|12
1624864880000|2021-06-28 07:21:20|486.4|482.4|486.09|482.09|486.49|482.49|486.09|482.09|23
1624864890000|2021-06-28 07:21:30|486.06|482.06|485.89|481.89|486.06|482.06|485.83|481.83|10
1624864900000|2021-06-28 07:21:40|485.9|481.9|485.81|481.81|485.9|481.9|485.81|481.81|8
1624864910000|2021-06-28 07:21:50|485.78|481.78|485.91|481.91|485.92|481.92|485.78|481.78|7
1624864920000|2021-06-28 07:22:00|485.92|481.92|485.84|481.84|485.97|481.97|485.84|481.84|7
1624864930000|2021-06-28 07:22:10|485.83|481.83|485.83|481.83|485.86|481.86|485.73|481.73|5
1624864940000|2021-06-28 07:22:20|485.68|481.68|485.5|481.5|485.73|481.73|485.45|481.45|19
1624864950000|2021-06-28 07:22:30|485.49|481.49|485.27|481.27|485.5|481.5|485.27|481.27|13
1624864960000|2021-06-28 07:22:40|485.15|481.15|484.9|480.9|485.15|481.15|484.9|480.9|7
1624864970000|2021-06-28 07:22:50|484.88|480.88|485.4|481.4|485.47|481.47|484.88|480.88|22
1624864980000|2021-06-28 07:23:00|485.41|481.41|485.41|481.41|485.55|481.55|485.41|481.41|21
1624864990000|2021-06-28 07:23:10|485.45|481.45|485.43|481.43|485.5|481.5|485.42|481.42|18
1624865000000|2021-06-28 07:23:20|485.45|481.45|485.29|481.29|485.45|481.45|485.25|481.25|16
1624865010000|2021-06-28 07:23:30|485.25|481.25|485.24|481.24|485.29|481.29|485.24|481.24|5
1624865020000|2021-06-28 07:23:40|485.25|481.25|485.24|481.24|485.28|481.28|485.24|481.24|6
1624865030000|2021-06-28 07:23:50|485.25|481.25|484.94|480.94|485.25|481.25|484.92|480.92|17
1624865040000|2021-06-28 07:24:00|484.92|480.92|485.03|481.03|485.03|481.03|484.92|480.92|15
1624865050000|2021-06-28 07:24:10|484.99|480.99|485.02|481.02|485.06|481.06|484.97|480.97|14
1624865060000|2021-06-28 07:24:20|485.04|481.04|485.02|481.02|485.05|481.05|484.91|480.91|14
1624865070000|2021-06-28 07:24:30|485.01|481.01|485.12|481.12|485.38|481.38|484.97|480.97|21
1624865080000|2021-06-28 07:24:40|485.17|481.17|485.23|481.23|485.35|481.35|485.12|481.12|28
1624865090000|2021-06-28 07:24:50|485.2|481.2|485.14|481.14|485.29|481.29|485.14|481.14|14
1624865100000|2021-06-28 07:25:00|485.01|481.01|485.46|481.46|485.46|481.46|485.01|481.01|20
1624865110000|2021-06-28 07:25:10|485.45|481.45|485.62|481.62|485.67|481.67|485.44|481.44|14
1624865120000|2021-06-28 07:25:20|485.64|481.64|485.52|481.52|485.64|481.64|485.52|481.52|20
1624865130000|2021-06-28 07:25:30|485.51|481.51|485.35|481.35|485.51|481.51|485.33|481.33|17
1624865140000|2021-06-28 07:25:40|485.31|481.31|485.32|481.32|485.35|481.35|485.24|481.24|16
1624865150000|2021-06-28 07:25:50|485.33|481.33|485.32|481.32|485.35|481.35|485.31|481.31|9
1624865160000|2021-06-28 07:26:00|485.3|481.3|485.42|481.42|485.42|481.42|485.3|481.3|14
1624865170000|2021-06-28 07:26:10|485.43|481.43|485.4|481.4|485.46|481.46|485.32|481.32|18
1624865180000|2021-06-28 07:26:20|485.37|481.37|485.46|481.46|485.48|481.48|485.37|481.37|10
1624865190000|2021-06-28 07:26:30|485.47|481.47|485.41|481.41|485.47|481.47|485.41|481.41|9
1624865200000|2021-06-28 07:26:40|485.46|481.46|485.54|481.54|485.55|481.55|485.45|481.45|14
1624865210000|2021-06-28 07:26:50|485.55|481.55|485.47|481.47|485.57|481.57|485.47|481.47|16
1624865220000|2021-06-28 07:27:00|485.49|481.49|485.43|481.43|485.53|481.53|485.43|481.43|12
1624865230000|2021-06-28 07:27:10|485.44|481.44|485.48|481.48|485.48|481.48|485.43|481.43|9
1624865240000|2021-06-28 07:27:20|485.47|481.47|485.52|481.52|485.53|481.53|485.47|481.47|6
1624865250000|2021-06-28 07:27:30|485.5|481.5|485.53|481.53|485.54|481.54|485.48|481.48|8
1624865260000|2021-06-28 07:27:40|485.52|481.52|485.54|481.54|485.58|481.58|485.51|481.51|11
1624865270000|2021-06-28 07:27:50|485.58|481.58|485.56|481.56|485.59|481.59|485.55|481.55|7
1624865280000|2021-06-28 07:28:00|485.57|481.57|485.56|481.56|485.57|481.57|485.54|481.54|7
1624865290000|2021-06-28 07:28:10|485.55|481.55|485.56|481.56|485.56|481.56|485.54|481.54|6
1624865300000|2021-06-28 07:28:20|485.55|481.55|485.55|481.55|485.55|481.55|485.55|481.55|1
1624865310000|2021-06-28 07:28:30|485.57|481.57|485.63|481.63|485.63|481.63|485.57|481.57|3
1624865320000|2021-06-28 07:28:40|485.61|481.61|485.36|481.36|485.61|481.61|485.36|481.36|4
1624865330000|2021-06-28 07:28:50|485.39|481.39|485.38|481.38|485.4|481.4|485.34|481.34|13
1624865340000|2021-06-28 07:29:00|485.39|481.39|485.53|481.53|485.54|481.54|485.37|481.37|12
1624865350000|2021-06-28 07:29:10|485.51|481.51|485.52|481.52|485.53|481.53|485.5|481.5|9
1624865360000|2021-06-28 07:29:20|485.5|481.5|485.57|481.57|485.62|481.62|485.5|481.5|16
1624865370000|2021-06-28 07:29:30|485.62|481.62|485.62|481.62|485.62|481.62|485.62|481.62|1
1624865380000|2021-06-28 07:29:40|485.61|481.61|485.71|481.71|485.71|481.71|485.61|481.61|7
1624865390000|2021-06-28 07:29:50|485.7|481.7|485.63|481.63|485.7|481.7|485.61|481.61|16
1624865400000|2021-06-28 07:30:00|485.64|481.64|485.65|481.65|485.65|481.65|485.61|481.61|5
1624865410000|2021-06-28 07:30:10|485.6|481.6|485.59|481.59|485.6|481.6|485.59|481.59|2
1624865420000|2021-06-28 07:30:20|485.6|481.6|485.6|481.6|485.6|481.6|485.6|481.6|1
1624865430000|2021-06-28 07:30:30|485.59|481.59|485.62|481.62|485.62|481.62|485.59|481.59|3
1624865440000|2021-06-28 07:30:40|485.63|481.63|485.58|481.58|485.67|481.67|485.58|481.58|20
1624865450000|2021-06-28 07:30:50|485.53|481.53|485.57|481.57|485.6|481.6|485.52|481.52|14
1624865460000|2021-06-28 07:31:00|485.62|481.62|485.57|481.57|485.62|481.62|485.57|481.57|2
1624865470000|2021-06-28 07:31:10|485.58|481.58|485.63|481.63|485.64|481.64|485.58|481.58|5
1624865480000|2021-06-28 07:31:20|485.67|481.67|486.09|482.09|486.09|482.09|485.65|481.65|12
1624865490000|2021-06-28 07:31:30|486.25|482.25|486.33|482.33|486.33|482.33|486.25|482.25|3
1624865510000|2021-06-28 07:31:50|486.37|482.37|486.29|482.29|486.43|482.43|486.29|482.29|7
1624865520000|2021-06-28 07:32:00|486.25|482.25|486.3|482.3|486.33|482.33|486.25|482.25|14
1624865530000|2021-06-28 07:32:10|486.29|482.29|486.33|482.33|486.33|482.33|486.28|482.28|13
1624865540000|2021-06-28 07:32:20|486.32|482.32|486.35|482.35|486.35|482.35|486.32|482.32|8
1624865550000|2021-06-28 07:32:30|486.43|482.43|486.52|482.52|486.52|482.52|486.43|482.43|2
1624865560000|2021-06-28 07:32:40|486.5|482.5|486.57|482.57|486.57|482.57|486.49|482.49|3
1624865570000|2021-06-28 07:32:50|486.58|482.58|486.58|482.58|486.59|482.59|486.58|482.58|5
1624865580000|2021-06-28 07:33:00|486.6|482.6|486.55|482.55|486.61|482.61|486.55|482.55|10
1624865590000|2021-06-28 07:33:10|486.56|482.56|486.54|482.54|486.57|482.57|486.54|482.54|14
1624865600000|2021-06-28 07:33:20|486.55|482.55|486.49|482.49|486.64|482.64|486.48|482.48|10
1624865610000|2021-06-28 07:33:30|486.48|482.48|486.55|482.55|486.61|482.61|486.46|482.46|9
1624865620000|2021-06-28 07:33:40|486.53|482.53|486.49|482.49|486.53|482.53|486.49|482.49|8
1624865630000|2021-06-28 07:33:50|486.5|482.5|486.49|482.49|486.5|482.5|486.49|482.49|4
1624865640000|2021-06-28 07:34:00|486.48|482.48|486.49|482.49|486.5|482.5|486.47|482.47|6
1624865660000|2021-06-28 07:34:20|486.47|482.47|486.45|482.45|486.47|482.47|486.45|482.45|3
1624865670000|2021-06-28 07:34:30|486.41|482.41|486.5|482.5|486.5|482.5|486.39|482.39|4
1624865680000|2021-06-28 07:34:40|486.36|482.36|486.37|482.37|486.5|482.5|486.36|482.36|3
1624865690000|2021-06-28 07:34:50|486.5|482.5|486.51|482.51|486.51|482.51|486.37|482.37|3
1624865700000|2021-06-28 07:35:00|486.37|482.37|486.37|482.37|486.37|482.37|486.37|482.37|1
1624865710000|2021-06-28 07:35:10|486.36|482.36|486.36|482.36|486.36|482.36|486.36|482.36|1
1624865720000|2021-06-28 07:35:20|486.37|482.37|486.14|482.14|486.37|482.37|486.14|482.14|7
1624865730000|2021-06-28 07:35:30|486.33|482.33|486.25|482.25|486.44|482.44|486.25|482.25|5
1624865740000|2021-06-28 07:35:40|486.29|482.29|486.06|482.06|486.29|482.29|486.04|482.04|21
1624865750000|2021-06-28 07:35:50|486.07|482.07|486.06|482.06|486.08|482.08|486.02|482.02|17
1624865760000|2021-06-28 07:36:00|486.07|482.07|486.1|482.1|486.1|482.1|486.06|482.06|9
1624865770000|2021-06-28 07:36:10|486.14|482.14|486.14|482.14|486.14|482.14|486.14|482.14|1
1624865780000|2021-06-28 07:36:20|486.2|482.2|486.13|482.13|486.27|482.27|486.13|482.13|13
1624865790000|2021-06-28 07:36:30|486.14|482.14|486.16|482.16|486.16|482.16|486.13|482.13|4
1624865800000|2021-06-28 07:36:40|486.12|482.12|486.12|482.12|486.12|482.12|486.12|482.12|1
1624865820000|2021-06-28 07:37:00|486.14|482.14|486.25|482.25|486.38|482.38|486.14|482.14|15
1624865830000|2021-06-28 07:37:10|486.23|482.23|486.13|482.13|486.26|482.26|486.11|482.11|8
1624865840000|2021-06-28 07:37:20|486.14|482.14|486.15|482.15|486.15|482.15|486.13|482.13|5
1624865860000|2021-06-28 07:37:40|486.2|482.2|486.26|482.26|486.31|482.31|486.2|482.2|7
1624865870000|2021-06-28 07:37:50|486.29|482.29|486.52|482.52|486.52|482.52|486.29|482.29|4
1624865880000|2021-06-28 07:38:00|486.51|482.51|486.47|482.47|486.51|482.51|486.47|482.47|2
1624865890000|2021-06-28 07:38:10|486.44|482.44|486.53|482.53|486.53|482.53|486.44|482.44|2
1624865900000|2021-06-28 07:38:20|486.44|482.44|486.42|482.42|486.44|482.44|486.42|482.42|3
1624865910000|2021-06-28 07:38:30|486.44|482.44|486.44|482.44|486.44|482.44|486.44|482.44|1
1624865930000|2021-06-28 07:38:50|486.53|482.53|486.53|482.53|486.53|482.53|486.53|482.53|1
1624865960000|2021-06-28 07:39:20|486.52|482.52|486.5|482.5|486.69|482.69|486.5|482.5|8
1624865970000|2021-06-28 07:39:30|486.48|482.48|486.39|482.39|486.48|482.48|486.39|482.39|3
1624866010000|2021-06-28 07:40:10|486.51|482.51|486.51|482.51|486.51|482.51|486.51|482.51|1
1624866020000|2021-06-28 07:40:20|486.53|482.53|486.53|482.53|486.53|482.53|486.52|482.52|3
1624866040000|2021-06-28 07:40:40|486.55|482.55|486.45|482.45|486.65|482.65|486.45|482.45|9
1624866050000|2021-06-28 07:40:50|486.47|482.47|486.47|482.47|486.47|482.47|486.47|482.47|1
1624866060000|2021-06-28 07:41:00|486.61|482.61|486.69|482.69|486.69|482.69|486.61|482.61|8
1624866070000|2021-06-28 07:41:10|486.73|482.73|486.68|482.68|486.73|482.73|486.68|482.68|3
1624866090000|2021-06-28 07:41:30|486.65|482.65|486.32|482.32|486.65|482.65|486.32|482.32|4
1624866120000|2021-06-28 07:42:00|486.6|482.6|486.6|482.6|486.6|482.6|486.6|482.6|1
1624866140000|2021-06-28 07:42:20|486.75|482.75|486.64|482.64|486.75|482.75|486.63|482.63|3
1624866150000|2021-06-28 07:42:30|486.65|482.65|486.63|482.63|486.66|482.66|486.62|482.62|6
1624866160000|2021-06-28 07:42:40|486.62|482.62|486.66|482.66|486.67|482.67|486.62|482.62|3
1624866170000|2021-06-28 07:42:50|486.88|482.88|486.88|482.88|486.88|482.88|486.88|482.88|1
1624866180000|2021-06-28 07:43:00|486.74|482.74|486.75|482.75|486.85|482.85|486.74|482.74|12
1624866190000|2021-06-28 07:43:10|486.99|482.99|486.99|482.99|486.99|482.99|486.99|482.99|1
1624866200000|2021-06-28 07:43:20|486.96|482.96|488.37|484.37|488.37|484.37|486.96|482.96|21
1624866210000|2021-06-28 07:43:30|488.38|484.38|487.99|483.99|488.38|484.38|487.91|483.91|18
1624866220000|2021-06-28 07:43:40|487.83|483.83|488.35|484.35|488.35|484.35|487.71|483.71|16
1624866230000|2021-06-28 07:43:50|488.37|484.37|488.38|484.38|488.38|484.38|488.21|484.21|18
1624866240000|2021-06-28 07:44:00|488.37|484.37|488.3|484.3|488.41|484.41|488.09|484.09|14
1624866250000|2021-06-28 07:44:10|488.29|484.29|488.27|484.27|488.38|484.38|488.16|484.16|20
1624866260000|2021-06-28 07:44:20|488.17|484.17|487.91|483.91|488.19|484.19|487.9|483.9|14
1624866270000|2021-06-28 07:44:30|487.89|483.89|487.96|483.96|488.09|484.09|487.74|483.74|19
1624866280000|2021-06-28 07:44:40|488.09|484.09|488.22|484.22|488.23|484.23|488.03|484.03|14
1624866290000|2021-06-28 07:44:50|488.38|484.38|488.54|484.54|488.63|484.63|488.32|484.32|18
1624866300000|2021-06-28 07:45:00|488.58|484.58|488.79|484.79|488.79|484.79|488.53|484.53|17
1624866310000|2021-06-28 07:45:10|488.83|484.83|488.89|484.89|488.97|484.97|488.83|484.83|12
1624866320000|2021-06-28 07:45:20|488.85|484.85|488.85|484.85|488.85|484.85|488.85|484.85|1
1624866330000|2021-06-28 07:45:30|488.87|484.87|489.45|485.45|489.56|485.56|488.87|484.87|22
1624866340000|2021-06-28 07:45:40|489.41|485.41|489.07|485.07|489.41|485.41|489.06|485.06|27
1624866350000|2021-06-28 07:45:50|489.09|485.09|489.01|485.01|489.11|485.11|488.94|484.94|23
1624866360000|2021-06-28 07:46:00|489.07|485.07|489.38|485.38|489.38|485.38|489.06|485.06|20
1624866370000|2021-06-28 07:46:10|489.39|485.39|489.4|485.4|489.48|485.48|489.2|485.2|28
1624866380000|2021-06-28 07:46:20|489.57|485.57|489.63|485.63|489.8|485.8|489.21|485.21|31
1624866390000|2021-06-28 07:46:30|489.72|485.72|489.7|485.7|489.74|485.74|489.63|485.63|14
1624866400000|2021-06-28 07:46:40|489.67|485.67|489.54|485.54|489.67|485.67|489.38|485.38|21
1624866410000|2021-06-28 07:46:50|489.52|485.52|489.53|485.53|489.53|485.53|489.52|485.52|2
1624866420000|2021-06-28 07:47:00|489.67|485.67|489.56|485.56|489.67|485.67|489.53|485.53|5
1624866430000|2021-06-28 07:47:10|489.58|485.58|489.44|485.44|489.58|485.58|489.42|485.42|8
1624866440000|2021-06-28 07:47:20|489.34|485.34|488.95|484.95|489.35|485.35|488.95|484.95|18
1624866450000|2021-06-28 07:47:30|488.97|484.97|489.3|485.3|489.3|485.3|488.97|484.97|18
1624866460000|2021-06-28 07:47:40|489.34|485.34|489.72|485.72|489.72|485.72|489.31|485.31|24
1624866470000|2021-06-28 07:47:50|489.68|485.68|489.82|485.82|489.83|485.83|489.68|485.68|12
1624866480000|2021-06-28 07:48:00|489.81|485.81|489.75|485.75|489.81|485.81|489.71|485.71|9
1624866490000|2021-06-28 07:48:10|489.68|485.68|489.38|485.38|489.68|485.68|489.38|485.38|6
1624866500000|2021-06-28 07:48:20|489.4|485.4|489.44|485.44|489.7|485.7|489.39|485.39|20
1624866510000|2021-06-28 07:48:30|489.65|485.65|489.65|485.65|489.65|485.65|489.6|485.6|4
1624866520000|2021-06-28 07:48:40|489.7|485.7|489.85|485.85|489.9|485.9|489.7|485.7|10
1624866530000|2021-06-28 07:48:50|489.84|485.84|489.74|485.74|489.84|485.84|489.72|485.72|7
1624866540000|2021-06-28 07:49:00|489.75|485.75|489.89|485.89|489.9|485.9|489.75|485.75|11
1624866550000|2021-06-28 07:49:10|489.87|485.87|489.69|485.69|489.87|485.87|489.68|485.68|10
1624866560000|2021-06-28 07:49:20|489.74|485.74|489.69|485.69|489.75|485.75|489.69|485.69|11
1624866570000|2021-06-28 07:49:30|489.73|485.73|489.88|485.88|489.95|485.95|489.73|485.73|6
1624866580000|2021-06-28 07:49:40|489.95|485.95|489.68|485.68|489.95|485.95|489.68|485.68|7
1624866590000|2021-06-28 07:49:50|489.57|485.57|489.56|485.56|489.62|485.62|489.55|485.55|9
1624866600000|2021-06-28 07:50:00|489.59|485.59|489.59|485.59|489.6|485.6|489.59|485.59|3
1624866610000|2021-06-28 07:50:10|489.54|485.54|489.53|485.53|489.63|485.63|489.52|485.52|10
1624866620000|2021-06-28 07:50:20|489.61|485.61|489.85|485.85|489.87|485.87|489.61|485.61|19
1624866630000|2021-06-28 07:50:30|489.81|485.81|489.6|485.6|489.82|485.82|489.6|485.6|17
1624866640000|2021-06-28 07:50:40|489.63|485.63|489.92|485.92|489.92|485.92|489.6|485.6|15
1624866650000|2021-06-28 07:50:50|489.9|485.9|489.9|485.9|489.9|485.9|489.72|485.72|19
1624866660000|2021-06-28 07:51:00|489.92|485.92|489.81|485.81|489.98|485.98|489.8|485.8|17
1624866670000|2021-06-28 07:51:10|489.86|485.86|489.64|485.64|489.86|485.86|489.64|485.64|13
1624866680000|2021-06-28 07:51:20|489.63|485.63|489.54|485.54|489.69|485.69|489.51|485.51|15
1624866690000|2021-06-28 07:51:30|489.59|485.59|489.54|485.54|489.62|485.62|489.53|485.53|14
1624866700000|2021-06-28 07:51:40|489.53|485.53|489.54|485.54|489.62|485.62|489.52|485.52|26
1624866710000|2021-06-28 07:51:50|489.53|485.53|489.59|485.59|489.6|485.6|489.52|485.52|11
1624866720000|2021-06-28 07:52:00|489.58|485.58|489.38|485.38|489.59|485.59|489.38|485.38|19
1624866730000|2021-06-28 07:52:10|489.39|485.39|489.4|485.4|489.42|485.42|489.39|485.39|5
1624866740000|2021-06-28 07:52:20|489.27|485.27|489.01|485.01|489.37|485.37|489.01|485.01|15
1624866750000|2021-06-28 07:52:30|489.14|485.14|488.99|484.99|489.14|485.14|488.96|484.96|6
1624866760000|2021-06-28 07:52:40|489.12|485.12|489.19|485.19|489.25|485.25|489.01|485.01|6
1624866770000|2021-06-28 07:52:50|489.18|485.18|489.18|485.18|489.19|485.19|489.18|485.18|19
1624866780000|2021-06-28 07:53:00|489.19|485.19|489.28|485.28|489.28|485.28|489.19|485.19|11
1624866790000|2021-06-28 07:53:10|489.4|485.4|489.48|485.48|489.5|485.5|489.35|485.35|9
1624866800000|2021-06-28 07:53:20|489.5|485.5|489.38|485.38|489.5|485.5|489.38|485.38|12
1624866810000|2021-06-28 07:53:30|489.39|485.39|489.32|485.32|489.39|485.39|489.29|485.29|20
1624866820000|2021-06-28 07:53:40|489.3|485.3|489.3|485.3|489.33|485.33|489.3|485.3|5
1624866830000|2021-06-28 07:53:50|489.09|485.09|489.01|485.01|489.09|485.09|488.99|484.99|5
1624866840000|2021-06-28 07:54:00|489.09|485.09|489.14|485.14|489.14|485.14|489.09|485.09|6
1624866850000|2021-06-28 07:54:10|489.15|485.15|489.04|485.04|489.15|485.15|489.04|485.04|16
1624866860000|2021-06-28 07:54:20|489.03|485.03|489.04|485.04|489.04|485.04|489.03|485.03|4
1624866870000|2021-06-28 07:54:30|489.03|485.03|489.04|485.04|489.04|485.04|489.03|485.03|2
1624866890000|2021-06-28 07:54:50|489.06|485.06|489.23|485.23|489.23|485.23|489.05|485.05|8
1624866900000|2021-06-28 07:55:00|489.37|485.37|489.7|485.7|489.7|485.7|489.37|485.37|8
1624866910000|2021-06-28 07:55:10|489.69|485.69|489.53|485.53|489.69|485.69|489.39|485.39|23
1624866920000|2021-06-28 07:55:20|489.46|485.46|489.62|485.62|489.62|485.62|489.46|485.46|9
1624866940000|2021-06-28 07:55:40|489.63|485.63|489.61|485.61|489.63|485.63|489.61|485.61|3
1624866950000|2021-06-28 07:55:50|489.6|485.6|489.58|485.58|489.62|485.62|489.55|485.55|12
1624866960000|2021-06-28 07:56:00|489.59|485.59|489.56|485.56|489.59|485.59|489.56|485.56|5
1624866970000|2021-06-28 07:56:10|489.58|485.58|489.32|485.32|489.75|485.75|489.32|485.32|12
1624866980000|2021-06-28 07:56:20|489.36|485.36|489.61|485.61|489.61|485.61|489.35|485.35|10
1624866990000|2021-06-28 07:56:30|489.66|485.66|489.59|485.59|489.85|485.85|489.59|485.59|15
1624867000000|2021-06-28 07:56:40|489.62|485.62|489.57|485.57|489.62|485.62|489.49|485.49|14
1624867010000|2021-06-28 07:56:50|489.58|485.58|489.57|485.57|489.6|485.6|489.57|485.57|5
1624867020000|2021-06-28 07:57:00|489.46|485.46|489.4|485.4|489.46|485.46|489.36|485.36|5
1624867030000|2021-06-28 07:57:10|489.32|485.32|489.27|485.27|489.39|485.39|489.22|485.22|10
1624867040000|2021-06-28 07:57:20|489.22|485.22|488.73|484.73|489.22|485.22|488.73|484.73|16
1624867050000|2021-06-28 07:57:30|488.77|484.77|488.77|484.77|488.78|484.78|488.75|484.75|5
1624867060000|2021-06-28 07:57:40|488.75|484.75|488.75|484.75|488.75|484.75|488.75|484.75|1
1624867070000|2021-06-28 07:57:50|488.78|484.78|488.75|484.75|488.78|484.78|488.75|484.75|2
1624867080000|2021-06-28 07:58:00|488.73|484.73|488.95|484.95|488.96|484.96|488.73|484.73|6
1624867090000|2021-06-28 07:58:10|488.96|484.96|488.96|484.96|488.96|484.96|488.96|484.96|1
1624867100000|2021-06-28 07:58:20|488.95|484.95|488.92|484.92|488.96|484.96|488.88|484.88|10
1624867120000|2021-06-28 07:58:40|488.91|484.91|488.7|484.7|488.91|484.91|488.7|484.7|15
1624867130000|2021-06-28 07:58:50|488.74|484.74|488.93|484.93|488.96|484.96|488.74|484.74|18
1624867140000|2021-06-28 07:59:00|488.95|484.95|488.95|484.95|488.96|484.96|488.94|484.94|4
1624867150000|2021-06-28 07:59:10|488.96|484.96|488.96|484.96|488.96|484.96|488.95|484.95|3
1624867160000|2021-06-28 07:59:20|489.01|485.01|489.14|485.14|489.14|485.14|489.01|485.01|2
1624867170000|2021-06-28 07:59:30|489.13|485.13|489.23|485.23|489.23|485.23|489.13|485.13|5
1624867180000|2021-06-28 07:59:40|489.28|485.28|489.23|485.23|489.28|485.28|489.23|485.23|17
1624867200000|2021-06-28 08:00:00|489.19|485.19|489.28|485.28|489.28|485.28|489.19|485.19|4
1624867210000|2021-06-28 08:00:10|489.21|485.21|489.28|485.28|489.28|485.28|489.21|485.21|2
1624867230000|2021-06-28 08:00:30|489.29|485.29|489.29|485.29|489.29|485.29|489.29|485.29|1
1624867240000|2021-06-28 08:00:40|489.33|485.33|489.33|485.33|489.33|485.33|489.33|485.33|1
1624867250000|2021-06-28 08:00:50|489.27|485.27|489|485|489.27|485.27|489|485|9
1624867260000|2021-06-28 08:01:00|488.96|484.96|488.97|484.97|488.97|484.97|488.96|484.96|2
1624867280000|2021-06-28 08:01:20|488.95|484.95|488.39|484.39|489|485|488.39|484.39|8
1624867290000|2021-06-28 08:01:30|488.31|484.31|488.36|484.36|488.47|484.47|488.02|484.02|25
1624867300000|2021-06-28 08:01:40|488.33|484.33|487.9|483.9|488.43|484.43|487.9|483.9|26
1624867310000|2021-06-28 08:01:50|487.86|483.86|488.58|484.58|488.58|484.58|487.84|483.84|32
1624867320000|2021-06-28 08:02:00|488.59|484.59|488.46|484.46|488.62|484.62|488.46|484.46|16
1624867330000|2021-06-28 08:02:10|488.4|484.4|487.79|483.79|488.4|484.4|487.79|483.79|28
1624867340000|2021-06-28 08:02:20|487.78|483.78|487.36|483.36|487.78|483.78|487.12|483.12|26
1624867350000|2021-06-28 08:02:30|487.31|483.31|487.77|483.77|487.93|483.93|487.3|483.3|28
1624867360000|2021-06-28 08:02:40|487.75|483.75|487.61|483.61|488.08|484.08|487.6|483.6|28
1624867370000|2021-06-28 08:02:50|487.62|483.62|487.58|483.58|487.62|483.62|487.37|483.37|22
1624867380000|2021-06-28 08:03:00|487.64|483.64|487.6|483.6|487.81|483.81|487.6|483.6|21
1624867390000|2021-06-28 08:03:10|487.59|483.59|487.32|483.32|487.64|483.64|487.32|483.32|21
1624867400000|2021-06-28 08:03:20|487.45|483.45|487.53|483.53|487.53|483.53|487.45|483.45|2
1624867410000|2021-06-28 08:03:30|487.57|483.57|487.79|483.79|487.79|483.79|487.47|483.47|13
1624867420000|2021-06-28 08:03:40|487.92|483.92|487.92|483.92|487.92|483.92|487.92|483.92|1
1624867440000|2021-06-28 08:04:00|487.81|483.81|487.84|483.84|487.84|483.84|487.81|483.81|5
1624867450000|2021-06-28 08:04:10|487.83|483.83|487.87|483.87|487.88|483.88|487.83|483.83|7
1624867460000|2021-06-28 08:04:20|487.86|483.86|487.89|483.89|487.89|483.89|487.86|483.86|4
1624867470000|2021-06-28 08:04:30|487.86|483.86|487.93|483.93|487.96|483.96|487.85|483.85|7
1624867480000|2021-06-28 08:04:40|487.94|483.94|488.04|484.04|488.09|484.09|487.92|483.92|15
1624867490000|2021-06-28 08:04:50|488.07|484.07|488.07|484.07|488.09|484.09|488.05|484.05|11
1624867500000|2021-06-28 08:05:00|488.06|484.06|488.02|484.02|488.08|484.08|488.02|484.02|11
1624867510000|2021-06-28 08:05:10|487.94|483.94|487.92|483.92|487.96|483.96|487.84|483.84|16
1624867520000|2021-06-28 08:05:20|487.93|483.93|488.54|484.54|488.54|484.54|487.93|483.93|10
1624867530000|2021-06-28 08:05:30|488.5|484.5|488.59|484.59|488.59|484.59|488.5|484.5|10
1624867540000|2021-06-28 08:05:40|488.58|484.58|488.6|484.6|488.6|484.6|488.56|484.56|8
1624867550000|2021-06-28 08:05:50|488.61|484.61|488.59|484.59|488.61|484.61|488.59|484.59|2
1624867560000|2021-06-28 08:06:00|488.6|484.6|488.46|484.46|488.6|484.6|488.46|484.46|7
1624867570000|2021-06-28 08:06:10|488.45|484.45|488.3|484.3|488.45|484.45|488.2|484.2|9
1624867580000|2021-06-28 08:06:20|488.31|484.31|488.31|484.31|488.31|484.31|488.31|484.31|1
1624867590000|2021-06-28 08:06:30|488.39|484.39|488.39|484.39|488.39|484.39|488.39|484.39|1
1624867600000|2021-06-28 08:06:40|488.4|484.4|488.36|484.36|488.4|484.4|488.36|484.36|2
1624867610000|2021-06-28 08:06:50|488.45|484.45|488.38|484.38|488.45|484.45|488.38|484.38|7
1624867620000|2021-06-28 08:07:00|488.39|484.39|488.39|484.39|488.39|484.39|488.39|484.39|1
1624867630000|2021-06-28 08:07:10|488.42|484.42|488.42|484.42|488.42|484.42|488.42|484.42|1
1624867650000|2021-06-28 08:07:30|488.45|484.45|488.73|484.73|488.73|484.73|488.45|484.45|7
1624867660000|2021-06-28 08:07:40|488.74|484.74|488.79|484.79|488.79|484.79|488.74|484.74|2
1624867670000|2021-06-28 08:07:50|488.71|484.71|488.67|484.67|488.71|484.71|488.65|484.65|8
1624867680000|2021-06-28 08:08:00|488.54|484.54|488.54|484.54|488.54|484.54|488.52|484.52|3
1624867690000|2021-06-28 08:08:10|488.43|484.43|488.43|484.43|488.43|484.43|488.39|484.39|6
1624867700000|2021-06-28 08:08:20|488.44|484.44|488.43|484.43|488.44|484.44|488.43|484.43|2
1624867710000|2021-06-28 08:08:30|488.35|484.35|488.29|484.29|488.35|484.35|488.28|484.28|11
1624867720000|2021-06-28 08:08:40|488.28|484.28|488.47|484.47|488.47|484.47|488.28|484.28|6
1624867730000|2021-06-28 08:08:50|488.54|484.54|488.54|484.54|488.54|484.54|488.54|484.54|1
1624867740000|2021-06-28 08:09:00|488.47|484.47|488.44|484.44|488.52|484.52|488.43|484.43|14
1624867750000|2021-06-28 08:09:10|488.45|484.45|488.44|484.44|488.45|484.45|488.44|484.44|2
1624867760000|2021-06-28 08:09:20|488.43|484.43|488.37|484.37|488.43|484.43|488.37|484.37|2
1624867770000|2021-06-28 08:09:30|488.44|484.44|488.45|484.45|488.45|484.45|488.38|484.38|7
1624867780000|2021-06-28 08:09:40|488.44|484.44|488.41|484.41|488.45|484.45|488.38|484.38|10
1624867790000|2021-06-28 08:09:50|488.42|484.42|488.42|484.42|488.42|484.42|488.42|484.42|1
1624867800000|2021-06-28 08:10:00|488.41|484.41|488.42|484.42|488.43|484.43|488.39|484.39|5
1624867810000|2021-06-28 08:10:10|488.41|484.41|488.39|484.39|488.41|484.41|488.39|484.39|3
1624867820000|2021-06-28 08:10:20|488.34|484.34|488.34|484.34|488.34|484.34|488.34|484.34|1
1624867830000|2021-06-28 08:10:30|488.24|484.24|488.24|484.24|488.24|484.24|488.24|484.24|1
1624867860000|2021-06-28 08:11:00|488.23|484.23|488.23|484.23|488.23|484.23|488.23|484.23|1
1624867870000|2021-06-28 08:11:10|488.24|484.24|488.28|484.28|488.28|484.28|488.24|484.24|2
1624867890000|2021-06-28 08:11:30|488.41|484.41|488.46|484.46|488.48|484.48|488.41|484.41|8
1624867900000|2021-06-28 08:11:40|488.45|484.45|488.32|484.32|488.49|484.49|488.32|484.32|8
1624867910000|2021-06-28 08:11:50|488.31|484.31|488.31|484.31|488.47|484.47|488.31|484.31|9
1624867920000|2021-06-28 08:12:00|488.44|484.44|488.46|484.46|488.56|484.56|488.33|484.33|10
1624867930000|2021-06-28 08:12:10|488.61|484.61|488.46|484.46|488.61|484.61|488.46|484.46|5
1624867940000|2021-06-28 08:12:20|488.53|484.53|488.51|484.51|488.54|484.54|488.45|484.45|6
1624867950000|2021-06-28 08:12:30|488.56|484.56|488.54|484.54|488.56|484.56|488.54|484.54|7
1624867960000|2021-06-28 08:12:40|488.56|484.56|488.56|484.56|488.56|484.56|488.56|484.56|1
1624867970000|2021-06-28 08:12:50|488.54|484.54|488.52|484.52|488.54|484.54|488.52|484.52|2
1624868000000|2021-06-28 08:13:20|488.53|484.53|488.53|484.53|488.53|484.53|488.53|484.53|1
1624868010000|2021-06-28 08:13:30|488.6|484.6|488.61|484.61|488.61|484.61|488.6|484.6|2
1624868020000|2021-06-28 08:13:40|488.6|484.6|488.56|484.56|488.6|484.6|488.56|484.56|2
1624868040000|2021-06-28 08:14:00|488.57|484.57|488.57|484.57|488.57|484.57|488.57|484.57|1
1624868050000|2021-06-28 08:14:10|488.61|484.61|488.64|484.64|488.64|484.64|488.53|484.53|4
1624868060000|2021-06-28 08:14:20|488.75|484.75|489.17|485.17|489.17|485.17|488.75|484.75|6
1624868070000|2021-06-28 08:14:30|489.22|485.22|489.32|485.32|489.49|485.49|489.22|485.22|9
1624868080000|2021-06-28 08:14:40|489.28|485.28|489.2|485.2|489.28|485.28|489.2|485.2|4
1624868090000|2021-06-28 08:14:50|489.27|485.27|489.04|485.04|489.27|485.27|489.04|485.04|7
1624868100000|2021-06-28 08:15:00|488.97|484.97|489.24|485.24|489.24|485.24|488.92|484.92|11
1624868110000|2021-06-28 08:15:10|489.25|485.25|489.83|485.83|489.95|485.95|489.25|485.25|11
1624868120000|2021-06-28 08:15:20|489.82|485.82|489.97|485.97|489.99|485.99|489.65|485.65|20
1624868130000|2021-06-28 08:15:30|490.03|486.03|490.03|486.03|490.14|486.14|489.95|485.95|17
1624868150000|2021-06-28 08:15:50|489.94|485.94|490.02|486.02|490.02|486.02|489.94|485.94|2
1624868160000|2021-06-28 08:16:00|490.08|486.08|490|486|490.08|486.08|490|486|6
1624868170000|2021-06-28 08:16:10|490.04|486.04|490.68|486.68|490.68|486.68|490.04|486.04|7
1624868180000|2021-06-28 08:16:20|490.72|486.72|490.81|486.81|490.89|486.89|490.72|486.72|8
1624868200000|2021-06-28 08:16:40|490.75|486.75|490.65|486.65|490.75|486.75|490.42|486.42|10
1624868210000|2021-06-28 08:16:50|490.64|486.64|490.34|486.34|490.64|486.64|490.28|486.28|15
1624868220000|2021-06-28 08:17:00|490.22|486.22|490.27|486.27|490.4|486.4|490.22|486.22|10
1624868230000|2021-06-28 08:17:10|490.33|486.33|490.38|486.38|490.56|486.56|490.33|486.33|4
1624868240000|2021-06-28 08:17:20|490.35|486.35|490.42|486.42|490.46|486.46|490.35|486.35|7
1624868250000|2021-06-28 08:17:30|490.29|486.29|490.28|486.28|490.35|486.35|490.21|486.21|10
1624868260000|2021-06-28 08:17:40|490.32|486.32|489.84|485.84|490.32|486.32|489.83|485.83|23
1624868270000|2021-06-28 08:17:50|489.86|485.86|489.96|485.96|490.05|486.05|489.86|485.86|14
1624868280000|2021-06-28 08:18:00|489.94|485.94|489.69|485.69|489.94|485.94|489.6|485.6|4
1624868290000|2021-06-28 08:18:10|489.81|485.81|489.95|485.95|490|486|489.81|485.81|5
1624868300000|2021-06-28 08:18:20|489.94|485.94|490.05|486.05|490.05|486.05|489.94|485.94|4
1624868310000|2021-06-28 08:18:30|489.99|485.99|490.04|486.04|490.04|486.04|489.99|485.99|2
1624868320000|2021-06-28 08:18:40|490.09|486.09|490.22|486.22|490.45|486.45|490.09|486.09|12
1624868330000|2021-06-28 08:18:50|490.27|486.27|490.06|486.06|490.27|486.27|490.04|486.04|6
1624868340000|2021-06-28 08:19:00|490.17|486.17|490.12|486.12|490.17|486.17|490.04|486.04|4
1624868350000|2021-06-28 08:19:10|490.1|486.1|489.8|485.8|490.1|486.1|489.8|485.8|5
1624868360000|2021-06-28 08:19:20|489.67|485.67|489.38|485.38|489.67|485.67|489.19|485.19|5
1624868370000|2021-06-28 08:19:30|489.44|485.44|488.67|484.67|489.44|485.44|488.67|484.67|27
1624868380000|2021-06-28 08:19:40|488.69|484.69|488.29|484.29|488.83|484.83|488.29|484.29|27
1624868390000|2021-06-28 08:19:50|488.35|484.35|488.45|484.45|488.45|484.45|488.13|484.13|12
1624868400000|2021-06-28 08:20:00|488.51|484.51|488.74|484.74|488.74|484.74|488.51|484.51|5
1624868410000|2021-06-28 08:20:10|488.85|484.85|489.07|485.07|489.3|485.3|488.85|484.85|13
1624868420000|2021-06-28 08:20:20|489.14|485.14|489.18|485.18|489.18|485.18|489.11|485.11|5
1624868430000|2021-06-28 08:20:30|489.3|485.3|489.73|485.73|489.73|485.73|489.3|485.3|9
1624868440000|2021-06-28 08:20:40|489.68|485.68|489.4|485.4|489.73|485.73|489.4|485.4|6
1624868450000|2021-06-28 08:20:50|489.59|485.59|489.27|485.27|489.59|485.59|489.09|485.09|16
1624868460000|2021-06-28 08:21:00|489.14|485.14|489.09|485.09|489.14|485.14|489.01|485.01|3
1624868470000|2021-06-28 08:21:10|489.08|485.08|489|485|489.08|485.08|489|485|2
1624868500000|2021-06-28 08:21:40|489.06|485.06|489|485|489.06|485.06|489|485|5
1624868510000|2021-06-28 08:21:50|488.96|484.96|488.87|484.87|488.96|484.96|488.75|484.75|5
1624868520000|2021-06-28 08:22:00|488.95|484.95|489.21|485.21|489.21|485.21|488.95|484.95|9
1624868530000|2021-06-28 08:22:10|489.16|485.16|488.93|484.93|489.16|485.16|488.93|484.93|6
1624868540000|2021-06-28 08:22:20|489.11|485.11|489.11|485.11|489.11|485.11|489.11|485.11|1
1624868550000|2021-06-28 08:22:30|489.1|485.1|489|485|489.1|485.1|489|485|2
1624868560000|2021-06-28 08:22:40|488.98|484.98|488.51|484.51|488.98|484.98|488.49|484.49|18
1624868570000|2021-06-28 08:22:50|488.52|484.52|488.51|484.51|488.52|484.52|488.51|484.51|2
1624868590000|2021-06-28 08:23:10|488.52|484.52|488.58|484.58|488.58|484.58|488.52|484.52|3
1624868610000|2021-06-28 08:23:30|488.54|484.54|488.36|484.36|488.54|484.54|488.36|484.36|2
1624868630000|2021-06-28 08:23:50|488.46|484.46|488.52|484.52|488.56|484.56|488.46|484.46|6
1624868640000|2021-06-28 08:24:00|488.57|484.57|488.74|484.74|488.74|484.74|488.56|484.56|3
1624868650000|2021-06-28 08:24:10|488.48|484.48|488.41|484.41|488.48|484.48|488.4|484.4|3
1624868670000|2021-06-28 08:24:30|488.57|484.57|488.57|484.57|488.57|484.57|488.57|484.57|1
1624868690000|2021-06-28 08:24:50|488.6|484.6|488.6|484.6|488.6|484.6|488.6|484.6|1
1624868700000|2021-06-28 08:25:00|488.63|484.63|488.71|484.71|488.71|484.71|488.57|484.57|5
1624868710000|2021-06-28 08:25:10|488.99|484.99|489.08|485.08|489.08|485.08|488.99|484.99|2
1624868720000|2021-06-28 08:25:20|489|485|488.92|484.92|489|485|488.92|484.92|3
1624868740000|2021-06-28 08:25:40|488.86|484.86|488.83|484.83|488.86|484.86|488.83|484.83|3
1624868750000|2021-06-28 08:25:50|488.81|484.81|488.81|484.81|488.81|484.81|488.81|484.81|1
1624868760000|2021-06-28 08:26:00|488.56|484.56|488.62|484.62|488.62|484.62|488.51|484.51|4
1624868770000|2021-06-28 08:26:10|488.42|484.42|488.4|484.4|488.52|484.52|488.4|484.4|11
1624868780000|2021-06-28 08:26:20|488.38|484.38|488.33|484.33|488.38|484.38|487.98|483.98|26
1624868790000|2021-06-28 08:26:30|488.3|484.3|488.32|484.32|488.39|484.39|488.09|484.09|29
1624868800000|2021-06-28 08:26:40|488.31|484.31|488.09|484.09|488.36|484.36|488.08|484.08|16
1624868810000|2021-06-28 08:26:50|488.4|484.4|488.41|484.41|488.41|484.41|488.4|484.4|2
1624868820000|2021-06-28 08:27:00|488.38|484.38|488.38|484.38|488.41|484.41|488.38|484.38|3
1624868830000|2021-06-28 08:27:10|488.39|484.39|488.22|484.22|488.41|484.41|488.21|484.21|9
1624868840000|2021-06-28 08:27:20|488.25|484.25|487.92|483.92|488.25|484.25|487.92|483.92|10
1624868850000|2021-06-28 08:27:30|487.89|483.89|488|484|488.08|484.08|487.8|483.8|4
1624868860000|2021-06-28 08:27:40|487.95|483.95|488.01|484.01|488.01|484.01|487.95|483.95|2
1624868870000|2021-06-28 08:27:50|487.88|483.88|487.88|483.88|487.88|483.88|487.88|483.88|1
1624868880000|2021-06-28 08:28:00|487.86|483.86|487.96|483.96|487.96|483.96|487.86|483.86|2
1624868890000|2021-06-28 08:28:10|487.95|483.95|487.95|483.95|487.95|483.95|487.95|483.95|1
1624868900000|2021-06-28 08:28:20|488.01|484.01|488.13|484.13|488.13|484.13|488.01|484.01|4
1624868920000|2021-06-28 08:28:40|488.46|484.46|488.46|484.46|488.46|484.46|488.46|484.46|1
1624868950000|2021-06-28 08:29:10|488.25|484.25|488.19|484.19|488.39|484.39|488.19|484.19|6
1624868960000|2021-06-28 08:29:20|488.21|484.21|488.17|484.17|488.21|484.21|488.17|484.17|8
1624868970000|2021-06-28 08:29:30|487.95|483.95|487.95|483.95|487.95|483.95|487.95|483.95|1
1624868990000|2021-06-28 08:29:50|487.66|483.66|487.95|483.95|487.95|483.95|487.66|483.66|4
1624869000000|2021-06-28 08:30:00|488.02|484.02|488.11|484.11|488.11|484.11|488.02|484.02|2
1624869010000|2021-06-28 08:30:10|488.2|484.2|487.88|483.88|488.2|484.2|487.88|483.88|7
1624869020000|2021-06-28 08:30:20|488.14|484.14|488.14|484.14|488.14|484.14|488.14|484.14|1
1624869030000|2021-06-28 08:30:30|488.05|484.05|488.07|484.07|488.07|484.07|488.05|484.05|2
1624869040000|2021-06-28 08:30:40|487.88|483.88|487.83|483.83|488|484|487.83|483.83|4
1624869060000|2021-06-28 08:31:00|487.74|483.74|487.74|483.74|487.74|483.74|487.74|483.74|1
1624869070000|2021-06-28 08:31:10|487.88|483.88|487.79|483.79|487.88|483.88|487.65|483.65|3
1624869080000|2021-06-28 08:31:20|487.65|483.65|487.77|483.77|487.77|483.77|487.62|483.62|8
1624869090000|2021-06-28 08:31:30|487.63|483.63|487.49|483.49|487.71|483.71|487.49|483.49|10
1624869100000|2021-06-28 08:31:40|487.5|483.5|487.53|483.53|487.6|483.6|487.46|483.46|23
1624869110000|2021-06-28 08:31:50|487.55|483.55|487.66|483.66|487.66|483.66|487.55|483.55|12
1624869120000|2021-06-28 08:32:00|487.63|483.63|487.36|483.36|487.64|483.64|487.35|483.35|5
1624869130000|2021-06-28 08:32:10|487.38|483.38|487.21|483.21|487.41|483.41|487.21|483.21|3
1624869140000|2021-06-28 08:32:20|487.36|483.36|487.26|483.26|487.36|483.36|487.26|483.26|4
1624869250000|2021-06-28 08:34:10|487.3|483.3|487.3|483.3|487.3|483.3|487.3|483.3|1
1624869260000|2021-06-28 08:34:20|487.27|483.27|487.27|483.27|487.27|483.27|487.27|483.27|1
1624869290000|2021-06-28 08:34:50|487.28|483.28|487.28|483.28|487.29|483.29|487.27|483.27|7
1624869300000|2021-06-28 08:35:00|487.27|483.27|487.28|483.28|487.28|483.28|487.27|483.27|2
1624869310000|2021-06-28 08:35:10|487.27|483.27|487.27|483.27|487.28|483.28|487.27|483.27|7
1624869320000|2021-06-28 08:35:20|487.28|483.28|487.27|483.27|487.28|483.28|487.27|483.27|4
1624869330000|2021-06-28 08:35:30|487.26|483.26|487.26|483.26|487.26|483.26|487.26|483.26|1
1624869340000|2021-06-28 08:35:40|487.28|483.28|487.27|483.27|487.28|483.28|487.27|483.27|8
1624869360000|2021-06-28 08:36:00|487.28|483.28|487.27|483.27|487.28|483.28|487.27|483.27|2
1624869380000|2021-06-28 08:36:20|487.28|483.28|487.27|483.27|487.28|483.28|487.27|483.27|6
1624869390000|2021-06-28 08:36:30|487.28|483.28|487.28|483.28|487.28|483.28|487.27|483.27|3
1624869400000|2021-06-28 08:36:40|487.27|483.27|487.27|483.27|487.28|483.28|487.27|483.27|3
1624869410000|2021-06-28 08:36:50|487.28|483.28|487.28|483.28|487.28|483.28|487.27|483.27|3
1624869420000|2021-06-28 08:37:00|487.27|483.27|487.36|483.36|487.36|483.36|487.27|483.27|5
1624869430000|2021-06-28 08:37:10|487.43|483.43|487.49|483.49|487.49|483.49|487.43|483.43|2
1624869440000|2021-06-28 08:37:20|487.5|483.5|487.5|483.5|487.5|483.5|487.5|483.5|1
1624869480000|2021-06-28 08:38:00|487.44|483.44|487.44|483.44|487.44|483.44|487.44|483.44|1
1624869500000|2021-06-28 08:38:20|487.4|483.4|487.48|483.48|487.48|483.48|487.4|483.4|2
1624869510000|2021-06-28 08:38:30|487.6|483.6|487.6|483.6|487.6|483.6|487.6|483.6|1
1624869520000|2021-06-28 08:38:40|487.59|483.59|487.59|483.59|487.59|483.59|487.59|483.59|1
1624869540000|2021-06-28 08:39:00|487.6|483.6|487.6|483.6|487.6|483.6|487.6|483.6|1
1624869610000|2021-06-28 08:40:10|487.65|483.65|487.76|483.76|487.76|483.76|487.65|483.65|3
1624869620000|2021-06-28 08:40:20|487.84|483.84|487.86|483.86|487.86|483.86|487.84|483.84|2
1624869640000|2021-06-28 08:40:40|487.94|483.94|487.94|483.94|487.94|483.94|487.94|483.94|1
1624869650000|2021-06-28 08:40:50|488|484|488.3|484.3|488.3|484.3|488|484|5
1624869660000|2021-06-28 08:41:00|488.11|484.11|488.25|484.25|488.25|484.25|488.11|484.11|2
1624869670000|2021-06-28 08:41:10|488|484|488.22|484.22|488.25|484.25|488|484|9
1624869680000|2021-06-28 08:41:20|488.23|484.23|488.06|484.06|488.25|484.25|488.06|484.06|6
1624869690000|2021-06-28 08:41:30|487.86|483.86|487.63|483.63|487.86|483.86|487.63|483.63|3
1624869700000|2021-06-28 08:41:40|487.65|483.65|487.82|483.82|487.82|483.82|487.65|483.65|3
1624869730000|2021-06-28 08:42:10|487.83|483.83|487.9|483.9|487.91|483.91|487.83|483.83|3
1624869740000|2021-06-28 08:42:20|488.01|484.01|488.07|484.07|488.07|484.07|488.01|484.01|4
1624869750000|2021-06-28 08:42:30|488.11|484.11|488.11|484.11|488.11|484.11|488.11|484.11|1
1624869760000|2021-06-28 08:42:40|488.21|484.21|488.23|484.23|488.23|484.23|488.21|484.21|2
1624869770000|2021-06-28 08:42:50|488.22|484.22|488.23|484.23|488.23|484.23|488.22|484.22|2
1624869780000|2021-06-28 08:43:00|488.24|484.24|488.27|484.27|488.27|484.27|488.23|484.23|3
1624869790000|2021-06-28 08:43:10|488.42|484.42|488.53|484.53|488.61|484.61|488.42|484.42|5
1624869800000|2021-06-28 08:43:20|488.54|484.54|488.28|484.28|488.54|484.54|488.28|484.28|10
1624869810000|2021-06-28 08:43:30|488.21|484.21|487.87|483.87|488.21|484.21|487.87|483.87|13
1624869820000|2021-06-28 08:43:40|488.07|484.07|488.05|484.05|488.07|484.07|488.05|484.05|3
1624869830000|2021-06-28 08:43:50|488.1|484.1|488.14|484.14|488.14|484.14|488.1|484.1|2
1624869840000|2021-06-28 08:44:00|488.05|484.05|488.05|484.05|488.05|484.05|488.05|484.05|1
1624869850000|2021-06-28 08:44:10|488.04|484.04|488.04|484.04|488.04|484.04|488.04|484.04|1
1624869870000|2021-06-28 08:44:30|488.09|484.09|488.09|484.09|488.09|484.09|488.09|484.09|1
1624869880000|2021-06-28 08:44:40|488.12|484.12|488.12|484.12|488.12|484.12|488.12|484.12|1
1624869920000|2021-06-28 08:45:20|488.17|484.17|488.17|484.17|488.17|484.17|488.17|484.17|1
1624869930000|2021-06-28 08:45:30|487.99|483.99|487.99|483.99|487.99|483.99|487.99|483.99|1
1624869960000|2021-06-28 08:46:00|488.03|484.03|488.03|484.03|488.03|484.03|488.03|484.03|1
1624870040000|2021-06-28 08:47:20|487.96|483.96|487.89|483.89|487.96|483.96|487.81|483.81|11
1624870060000|2021-06-28 08:47:40|487.9|483.9|487.89|483.89|487.9|483.9|487.86|483.86|5
1624870070000|2021-06-28 08:47:50|487.9|483.9|487.81|483.81|487.91|483.91|487.73|483.73|18
1624870080000|2021-06-28 08:48:00|487.91|483.91|487.84|483.84|487.91|483.91|487.74|483.74|16
1624870090000|2021-06-28 08:48:10|487.74|483.74|487.87|483.87|487.87|483.87|487.73|483.73|5
1624870100000|2021-06-28 08:48:20|487.9|483.9|487.9|483.9|487.9|483.9|487.9|483.9|1
1624870110000|2021-06-28 08:48:30|487.91|483.91|488.22|484.22|488.22|484.22|487.91|483.91|3
1624870140000|2021-06-28 08:49:00|488.25|484.25|488.25|484.25|488.25|484.25|488.25|484.25|1
1624870150000|2021-06-28 08:49:10|488.37|484.37|488.62|484.62|488.62|484.62|488.37|484.37|2
1624870160000|2021-06-28 08:49:20|488.7|484.7|488.83|484.83|488.83|484.83|488.7|484.7|2
1624870170000|2021-06-28 08:49:30|488.96|484.96|488.97|484.97|488.97|484.97|488.96|484.96|2
1624870180000|2021-06-28 08:49:40|489.08|485.08|489.01|485.01|489.08|485.08|489.01|485.01|13
1624870190000|2021-06-28 08:49:50|488.94|484.94|488.95|484.95|489.07|485.07|488.93|484.93|5
1624870200000|2021-06-28 08:50:00|489.07|485.07|489.07|485.07|489.07|485.07|489.07|485.07|1
1624870260000|2021-06-28 08:51:00|489.01|485.01|488.82|484.82|489.01|485.01|488.82|484.82|5
1624870270000|2021-06-28 08:51:10|488.86|484.86|488.86|484.86|488.86|484.86|488.86|484.86|1
1624870280000|2021-06-28 08:51:20|488.83|484.83|488.83|484.83|488.83|484.83|488.68|484.68|6
1624870290000|2021-06-28 08:51:30|488.74|484.74|488.68|484.68|488.74|484.74|488.67|484.67|6
1624870300000|2021-06-28 08:51:40|488.72|484.72|488.72|484.72|488.72|484.72|488.72|484.72|1
1624870310000|2021-06-28 08:51:50|488.68|484.68|488.66|484.66|488.68|484.68|488.66|484.66|2
1624870320000|2021-06-28 08:52:00|488.67|484.67|488.7|484.7|488.7|484.7|488.67|484.67|2
1624870330000|2021-06-28 08:52:10|488.71|484.71|488.71|484.71|488.71|484.71|488.71|484.71|1
1624870380000|2021-06-28 08:53:00|488.77|484.77|488.76|484.76|488.77|484.77|488.76|484.76|2
1624870400000|2021-06-28 08:53:20|488.77|484.77|488.76|484.76|488.77|484.77|488.76|484.76|2
1624870410000|2021-06-28 08:53:30|488.81|484.81|488.81|484.81|488.81|484.81|488.81|484.81|1
1624870420000|2021-06-28 08:53:40|488.82|484.82|488.82|484.82|488.82|484.82|488.82|484.82|1
1624870430000|2021-06-28 08:53:50|488.86|484.86|488.84|484.84|488.96|484.96|488.84|484.84|6
1624870440000|2021-06-28 08:54:00|488.83|484.83|488.94|484.94|488.94|484.94|488.78|484.78|10
1624870450000|2021-06-28 08:54:10|488.93|484.93|488.89|484.89|488.93|484.93|488.89|484.89|4
1624870460000|2021-06-28 08:54:20|488.74|484.74|488.74|484.74|488.74|484.74|488.74|484.74|1
1624870470000|2021-06-28 08:54:30|488.77|484.77|488.77|484.77|488.78|484.78|488.77|484.77|5
1624870480000|2021-06-28 08:54:40|488.76|484.76|488.97|484.97|488.97|484.97|488.76|484.76|7
1624870520000|2021-06-28 08:55:20|489.02|485.02|489.02|485.02|489.02|485.02|489.01|485.01|5
1624870530000|2021-06-28 08:55:30|489.01|485.01|489.02|485.02|489.07|485.07|489.01|485.01|3
1624870540000|2021-06-28 08:55:40|489.14|485.14|489.15|485.15|489.15|485.15|489.14|485.14|2
1624870560000|2021-06-28 08:56:00|489.14|485.14|489.14|485.14|489.15|485.15|489.14|485.14|3
1624870570000|2021-06-28 08:56:10|489.07|485.07|489|485|489.07|485.07|489|485|4
1624870580000|2021-06-28 08:56:20|489.01|485.01|488.95|484.95|489.01|485.01|488.95|484.95|7
1624870590000|2021-06-28 08:56:30|488.85|484.85|488.89|484.89|488.96|484.96|488.85|484.85|4
1624870600000|2021-06-28 08:56:40|488.91|484.91|488.91|484.91|488.91|484.91|488.91|484.91|1
1624870610000|2021-06-28 08:56:50|488.93|484.93|488.93|484.93|488.93|484.93|488.93|484.93|1
1624870620000|2021-06-28 08:57:00|488.95|484.95|488.95|484.95|488.95|484.95|488.95|484.95|1
1624870640000|2021-06-28 08:57:20|488.92|484.92|488.92|484.92|488.92|484.92|488.92|484.92|1
1624870650000|2021-06-28 08:57:30|488.93|484.93|488.98|484.98|488.98|484.98|488.93|484.93|2
1624870660000|2021-06-28 08:57:40|488.99|484.99|488.99|484.99|488.99|484.99|488.99|484.99|1
1624870670000|2021-06-28 08:57:50|489.04|485.04|489.05|485.05|489.05|485.05|489.04|485.04|2
1624870690000|2021-06-28 08:58:10|489.11|485.11|489.19|485.19|489.19|485.19|489.11|485.11|4
1624870700000|2021-06-28 08:58:20|489.22|485.22|489.67|485.67|489.67|485.67|489.22|485.22|5
1624870710000|2021-06-28 08:58:30|489.66|485.66|489.66|485.66|489.68|485.68|489.66|485.66|4
1624870720000|2021-06-28 08:58:40|489.64|485.64|489.51|485.51|489.64|485.64|489.51|485.51|4
1624870730000|2021-06-28 08:58:50|489.52|485.52|489.61|485.61|489.61|485.61|489.52|485.52|4
1624870740000|2021-06-28 08:59:00|489.6|485.6|489.59|485.59|489.63|485.63|489.59|485.59|6
1624870750000|2021-06-28 08:59:10|489.6|485.6|489.61|485.61|489.61|485.61|489.6|485.6|2
1624870780000|2021-06-28 08:59:40|489.63|485.63|489.61|485.61|489.63|485.63|489.61|485.61|2
1624870800000|2021-06-28 09:00:00|489.63|485.63|489.2|485.2|489.63|485.63|489.2|485.2|6
1624870810000|2021-06-28 09:00:10|489.19|485.19|489.12|485.12|489.19|485.19|489.02|485.02|6
1624870820000|2021-06-28 09:00:20|489.11|485.11|489.03|485.03|489.16|485.16|488.97|484.97|11
1624870830000|2021-06-28 09:00:30|488.91|484.91|488.91|484.91|488.91|484.91|488.89|484.89|9
1624870840000|2021-06-28 09:00:40|488.9|484.9|488.78|484.78|488.96|484.96|488.78|484.78|16
1624870850000|2021-06-28 09:00:50|488.82|484.82|488.81|484.81|488.83|484.83|488.78|484.78|12
1624870860000|2021-06-28 09:01:00|488.82|484.82|488.99|484.99|489.02|485.02|488.81|484.81|18
1624870870000|2021-06-28 09:01:10|488.97|484.97|489.15|485.15|489.15|485.15|488.97|484.97|6
1624870880000|2021-06-28 09:01:20|489.16|485.16|489.15|485.15|489.16|485.16|489.15|485.15|2
1624870890000|2021-06-28 09:01:30|489.13|485.13|489.04|485.04|489.18|485.18|488.95|484.95|13
1624870900000|2021-06-28 09:01:40|489.02|485.02|489.06|485.06|489.11|485.11|489.02|485.02|10
1624870910000|2021-06-28 09:01:50|489.13|485.13|489.13|485.13|489.13|485.13|489.13|485.13|1
1624870920000|2021-06-28 09:02:00|489.1|485.1|489.07|485.07|489.11|485.11|489.07|485.07|9
1624870930000|2021-06-28 09:02:10|489.11|485.11|488.99|484.99|489.11|485.11|488.96|484.96|12
1624870940000|2021-06-28 09:02:20|488.98|484.98|488.63|484.63|488.98|484.98|488.63|484.63|20
1624870950000|2021-06-28 09:02:30|488.62|484.62|488.47|484.47|488.62|484.62|488.47|484.47|13
1624870960000|2021-06-28 09:02:40|488.48|484.48|488.47|484.47|488.52|484.52|488.43|484.43|9
1624870970000|2021-06-28 09:02:50|488.14|484.14|487.95|483.95|488.14|484.14|487.95|483.95|6
1624870980000|2021-06-28 09:03:00|487.94|483.94|488|484|488.01|484.01|487.94|483.94|14
1624870990000|2021-06-28 09:03:10|487.99|483.99|487.7|483.7|487.99|483.99|487.7|483.7|10
1624871000000|2021-06-28 09:03:20|487.65|483.65|487.55|483.55|487.66|483.66|487.55|483.55|6
1624871020000|2021-06-28 09:03:40|487.65|483.65|487.65|483.65|487.65|483.65|487.65|483.65|1
1624871050000|2021-06-28 09:04:10|487.77|483.77|487.74|483.74|487.86|483.86|487.74|483.74|4
1624871060000|2021-06-28 09:04:20|487.88|483.88|487.64|483.64|487.89|483.89|487.64|483.64|5
1624871070000|2021-06-28 09:04:30|487.86|483.86|487.84|483.84|487.86|483.86|487.8|483.8|4
1624871080000|2021-06-28 09:04:40|487.81|483.81|487.79|483.79|487.81|483.81|487.79|483.79|2
1624871090000|2021-06-28 09:04:50|487.71|483.71|487.79|483.79|487.79|483.79|487.71|483.71|2
1624871100000|2021-06-28 09:05:00|487.63|483.63|487.27|483.27|487.63|483.63|487.27|483.27|16
1624871110000|2021-06-28 09:05:10|487.28|483.28|487.08|483.08|487.37|483.37|487.03|483.03|16
1624871120000|2021-06-28 09:05:20|487.07|483.07|487.05|483.05|487.14|483.14|487.05|483.05|5
1624871140000|2021-06-28 09:05:40|487.19|483.19|487.19|483.19|487.19|483.19|487.19|483.19|1
1624871160000|2021-06-28 09:06:00|487.29|483.29|487.48|483.48|487.48|483.48|487.29|483.29|4
1624871170000|2021-06-28 09:06:10|487.61|483.61|487.62|483.62|487.62|483.62|487.61|483.61|2
1624871180000|2021-06-28 09:06:20|487.63|483.63|487.73|483.73|487.73|483.73|487.63|483.63|5
1624871190000|2021-06-28 09:06:30|487.95|483.95|487.95|483.95|487.95|483.95|487.95|483.95|1
1624871210000|2021-06-28 09:06:50|487.93|483.93|487.76|483.76|487.93|483.93|487.76|483.76|14
1624871220000|2021-06-28 09:07:00|487.75|483.75|487.48|483.48|487.84|483.84|487.48|483.48|20
1624871230000|2021-06-28 09:07:10|487.49|483.49|487.47|483.47|487.6|483.6|487.45|483.45|10
1624871240000|2021-06-28 09:07:20|487.44|483.44|487.24|483.24|487.44|483.44|487.22|483.22|3
1624871270000|2021-06-28 09:07:50|487.49|483.49|487.47|483.47|487.5|483.5|487.39|483.39|5
1624871280000|2021-06-28 09:08:00|487.51|483.51|487.51|483.51|487.51|483.51|487.51|483.51|1
1624871290000|2021-06-28 09:08:10|487.56|483.56|487.7|483.7|487.7|483.7|487.56|483.56|2
1624871300000|2021-06-28 09:08:20|487.85|483.85|487.86|483.86|487.86|483.86|487.85|483.85|2
1624871310000|2021-06-28 09:08:30|487.77|483.77|487.89|483.89|487.89|483.89|487.77|483.77|3
1624871340000|2021-06-28 09:09:00|487.87|483.87|487.71|483.71|487.87|483.87|487.71|483.71|6
1624871350000|2021-06-28 09:09:10|487.76|483.76|487.77|483.77|487.77|483.77|487.76|483.76|2
1624871360000|2021-06-28 09:09:20|487.76|483.76|487.75|483.75|487.81|483.81|487.65|483.65|9
1624871370000|2021-06-28 09:09:30|487.73|483.73|487.69|483.69|487.91|483.91|487.69|483.69|15
1624871380000|2021-06-28 09:09:40|487.68|483.68|487.4|483.4|487.76|483.76|487.4|483.4|12
1624871390000|2021-06-28 09:09:50|487.34|483.34|487.35|483.35|487.4|483.4|487.34|483.34|16
1624871400000|2021-06-28 09:10:00|487.4|483.4|487.15|483.15|487.4|483.4|487.15|483.15|18
1624871410000|2021-06-28 09:10:10|487.13|483.13|486.96|482.96|487.15|483.15|486.96|482.96|14
1624871420000|2021-06-28 09:10:20|486.9|482.9|487.06|483.06|487.12|483.12|486.89|482.89|20
1624871430000|2021-06-28 09:10:30|487.05|483.05|486.31|482.31|487.16|483.16|486.31|482.31|21
1624871440000|2021-06-28 09:10:40|486.32|482.32|486.41|482.41|486.42|482.42|486.32|482.32|13
1624871450000|2021-06-28 09:10:50|486.36|482.36|486.2|482.2|486.42|482.42|486.2|482.2|10
1624871460000|2021-06-28 09:11:00|486.23|482.23|486.43|482.43|486.43|482.43|486.2|482.2|6
1624871470000|2021-06-28 09:11:10|486.42|482.42|486.44|482.44|486.44|482.44|486.42|482.42|3
1624871490000|2021-06-28 09:11:30|486.54|482.54|486.98|482.98|487.14|483.14|486.54|482.54|12
1624871510000|2021-06-28 09:11:50|487|483|486.97|482.97|487|483|486.94|482.94|3
1624871520000|2021-06-28 09:12:00|487.06|483.06|487.15|483.15|487.15|483.15|487.06|483.06|4
1624871530000|2021-06-28 09:12:10|487.17|483.17|487.18|483.18|487.18|483.18|487.17|483.17|2
1624871540000|2021-06-28 09:12:20|487.17|483.17|486.94|482.94|487.17|483.17|486.92|482.92|10
1624871570000|2021-06-28 09:12:50|486.95|482.95|487.01|483.01|487.01|483.01|486.95|482.95|7
1624871580000|2021-06-28 09:13:00|487.02|483.02|486.94|482.94|487.02|483.02|486.84|482.84|15
1624871590000|2021-06-28 09:13:10|486.93|482.93|486.98|482.98|486.98|482.98|486.93|482.93|10
1624871600000|2021-06-28 09:13:20|486.97|482.97|486.97|482.97|486.98|482.98|486.97|482.97|5
1624871610000|2021-06-28 09:13:30|486.98|482.98|486.96|482.96|486.98|482.98|486.96|482.96|9
1624871620000|2021-06-28 09:13:40|486.97|482.97|487.03|483.03|487.03|483.03|486.96|482.96|7
1624871630000|2021-06-28 09:13:50|486.88|482.88|487.08|483.08|487.08|483.08|486.88|482.88|10
1624871640000|2021-06-28 09:14:00|487.1|483.1|487.09|483.09|487.14|483.14|486.99|482.99|18
1624871650000|2021-06-28 09:14:10|487.1|483.1|487.09|483.09|487.11|483.11|487.07|483.07|10
1624871660000|2021-06-28 09:14:20|487.11|483.11|487.04|483.04|487.11|483.11|487.04|483.04|3
1624871670000|2021-06-28 09:14:30|487.01|483.01|486.9|482.9|487.05|483.05|486.88|482.88|14
1624871680000|2021-06-28 09:14:40|486.93|482.93|486.84|482.84|486.96|482.96|486.84|482.84|4
1624871690000|2021-06-28 09:14:50|486.86|482.86|486.76|482.76|486.88|482.88|486.75|482.75|14
1624871700000|2021-06-28 09:15:00|486.78|482.78|486.81|482.81|486.81|482.81|486.76|482.76|10
1624871710000|2021-06-28 09:15:10|486.8|482.8|486.83|482.83|486.83|482.83|486.76|482.76|16
1624871720000|2021-06-28 09:15:20|486.81|482.81|486.98|482.98|487.02|483.02|486.8|482.8|22
1624871730000|2021-06-28 09:15:30|486.96|482.96|486.67|482.67|486.96|482.96|486.67|482.67|15
1624871740000|2021-06-28 09:15:40|486.69|482.69|486.68|482.68|486.7|482.7|486.66|482.66|8
1624871750000|2021-06-28 09:15:50|486.71|482.71|486.68|482.68|486.71|482.71|486.66|482.66|11
1624871760000|2021-06-28 09:16:00|486.71|482.71|486.7|482.7|486.75|482.75|486.66|482.66|16
1624871770000|2021-06-28 09:16:10|486.67|482.67|486.71|482.71|486.71|482.71|486.66|482.66|7
1624871780000|2021-06-28 09:16:20|486.75|482.75|486.75|482.75|486.75|482.75|486.67|482.67|4
1624871790000|2021-06-28 09:16:30|486.7|482.7|486.68|482.68|486.75|482.75|486.67|482.67|5
1624871800000|2021-06-28 09:16:40|486.74|482.74|486.71|482.71|486.74|482.74|486.7|482.7|3
1624871810000|2021-06-28 09:16:50|486.78|482.78|486.61|482.61|486.78|482.78|486.6|482.6|5
1624871820000|2021-06-28 09:17:00|486.6|482.6|486.64|482.64|486.64|482.64|486.6|482.6|3
1624871830000|2021-06-28 09:17:10|486.65|482.65|486.68|482.68|486.68|482.68|486.65|482.65|4
1624871840000|2021-06-28 09:17:20|486.69|482.69|486.78|482.78|486.78|482.78|486.68|482.68|8
1624871850000|2021-06-28 09:17:30|486.85|482.85|486.85|482.85|486.86|482.86|486.85|482.85|3
1624871860000|2021-06-28 09:17:40|486.86|482.86|486.82|482.82|486.91|482.91|486.8|482.8|12
1624871870000|2021-06-28 09:17:50|486.79|482.79|486.81|482.81|486.81|482.81|486.77|482.77|6
1624871880000|2021-06-28 09:18:00|486.84|482.84|486.84|482.84|486.84|482.84|486.84|482.84|1
1624871890000|2021-06-28 09:18:10|486.82|482.82|486.82|482.82|486.84|482.84|486.82|482.82|5
1624871920000|2021-06-28 09:18:40|486.83|482.83|486.83|482.83|486.83|482.83|486.81|482.81|4
1624871940000|2021-06-28 09:19:00|486.78|482.78|486.78|482.78|486.79|482.79|486.78|482.78|3
1624871950000|2021-06-28 09:19:10|486.79|482.79|486.81|482.81|486.83|482.83|486.79|482.79|7
1624871960000|2021-06-28 09:19:20|486.82|482.82|486.81|482.81|486.82|482.82|486.78|482.78|8
1624871970000|2021-06-28 09:19:30|486.83|482.83|486.83|482.83|486.83|482.83|486.83|482.83|1
1624871990000|2021-06-28 09:19:50|486.87|482.87|486.86|482.86|486.87|482.87|486.86|482.86|2
1624872000000|2021-06-28 09:20:00|486.87|482.87|486.89|482.89|486.89|482.89|486.87|482.87|2
1624872010000|2021-06-28 09:20:10|486.85|482.85|486.81|482.81|486.85|482.85|486.81|482.81|2
1624872030000|2021-06-28 09:20:30|486.82|482.82|486.82|482.82|486.82|482.82|486.81|482.81|15
1624872040000|2021-06-28 09:20:40|486.81|482.81|486.81|482.81|486.85|482.85|486.81|482.81|4
1624872050000|2021-06-28 09:20:50|486.83|482.83|486.83|482.83|486.83|482.83|486.83|482.83|1
1624872070000|2021-06-28 09:21:10|486.82|482.82|486.81|482.81|486.83|482.83|486.81|482.81|10
1624872080000|2021-06-28 09:21:20|486.82|482.82|486.84|482.84|486.84|482.84|486.81|482.81|9
1624872090000|2021-06-28 09:21:30|486.85|482.85|486.85|482.85|486.87|482.87|486.85|482.85|5
1624872100000|2021-06-28 09:21:40|486.86|482.86|486.85|482.85|486.86|482.86|486.85|482.85|2
1624872120000|2021-06-28 09:22:00|486.93|482.93|487.11|483.11|487.12|483.12|486.93|482.93|13
1624872130000|2021-06-28 09:22:10|487.12|483.12|487.24|483.24|487.24|483.24|487.11|483.11|4
1624872140000|2021-06-28 09:22:20|487.19|483.19|487.39|483.39|487.39|483.39|487.19|483.19|10
1624872150000|2021-06-28 09:22:30|487.38|483.38|487.42|483.42|487.44|483.44|487.37|483.37|13
1624872160000|2021-06-28 09:22:40|487.41|483.41|487.33|483.33|487.41|483.41|487.33|483.33|14
1624872190000|2021-06-28 09:23:10|487.25|483.25|487.16|483.16|487.25|483.25|487.12|483.12|10
1624872200000|2021-06-28 09:23:20|487.18|483.18|487.18|483.18|487.18|483.18|487.18|483.18|1
1624872210000|2021-06-28 09:23:30|487.14|483.14|487.14|483.14|487.14|483.14|487.14|483.14|1
1624872230000|2021-06-28 09:23:50|487.15|483.15|487.52|483.52|487.52|483.52|487.12|483.12|7
1624872240000|2021-06-28 09:24:00|487.54|483.54|487.59|483.59|487.59|483.59|487.48|483.48|18
1624872250000|2021-06-28 09:24:10|487.6|483.6|487.59|483.59|487.6|483.6|487.56|483.56|4
1624872260000|2021-06-28 09:24:20|487.6|483.6|487.56|483.56|487.6|483.6|487.56|483.56|3
1624872290000|2021-06-28 09:24:50|487.54|483.54|487.22|483.22|487.54|483.54|487.21|483.21|15
1624872300000|2021-06-28 09:25:00|487.21|483.21|487.21|483.21|487.28|483.28|487.19|483.19|14
1624872310000|2021-06-28 09:25:10|487.27|483.27|487.21|483.21|487.27|483.27|487.2|483.2|6
1624872320000|2021-06-28 09:25:20|487.23|483.23|487.22|483.22|487.23|483.23|487.22|483.22|2
1624872330000|2021-06-28 09:25:30|487.23|483.23|487.24|483.24|487.25|483.25|487.22|483.22|9
1624872340000|2021-06-28 09:25:40|487.22|483.22|487.2|483.2|487.24|483.24|487.19|483.19|10
1624872350000|2021-06-28 09:25:50|487.19|483.19|487.15|483.15|487.2|483.2|487.15|483.15|10
1624872360000|2021-06-28 09:26:00|487.17|483.17|486.99|482.99|487.18|483.18|486.99|482.99|15
1624872370000|2021-06-28 09:26:10|487|483|487.01|483.01|487.01|483.01|487|483|2
1624872380000|2021-06-28 09:26:20|487.05|483.05|487.01|483.01|487.05|483.05|487.01|483.01|2
1624872390000|2021-06-28 09:26:30|487.09|483.09|487.09|483.09|487.09|483.09|487.09|483.09|1
1624872400000|2021-06-28 09:26:40|487.11|483.11|487.12|483.12|487.12|483.12|487.11|483.11|6
1624872410000|2021-06-28 09:26:50|487.11|483.11|487.1|483.1|487.11|483.11|487.1|483.1|2
1624872420000|2021-06-28 09:27:00|487.11|483.11|487.12|483.12|487.12|483.12|487.11|483.11|2
1624872430000|2021-06-28 09:27:10|487.09|483.09|487.09|483.09|487.09|483.09|487.09|483.09|1
1624872440000|2021-06-28 09:27:20|487.11|483.11|487.11|483.11|487.11|483.11|487.11|483.11|1
1624872450000|2021-06-28 09:27:30|487.12|483.12|487.12|483.12|487.12|483.12|487.12|483.12|1
1624872500000|2021-06-28 09:28:20|487.09|483.09|487.09|483.09|487.09|483.09|487.09|483.09|1
1624872510000|2021-06-28 09:28:30|487.07|483.07|487.03|483.03|487.07|483.07|487.03|483.03|2
1624872530000|2021-06-28 09:28:50|487.06|483.06|487.09|483.09|487.09|483.09|487.06|483.06|2
1624872540000|2021-06-28 09:29:00|487.1|483.1|487.25|483.25|487.25|483.25|487.09|483.09|6
1624872550000|2021-06-28 09:29:10|487.33|483.33|487.3|483.3|487.33|483.33|487.24|483.24|3
1624872560000|2021-06-28 09:29:20|487.31|483.31|487.31|483.31|487.31|483.31|487.29|483.29|5
1624872570000|2021-06-28 09:29:30|487.29|483.29|487.29|483.29|487.29|483.29|487.29|483.29|1
1624872580000|2021-06-28 09:29:40|487.36|483.36|487.36|483.36|487.36|483.36|487.36|483.36|1
1624872590000|2021-06-28 09:29:50|487.37|483.37|487.37|483.37|487.37|483.37|487.36|483.36|3
1624872610000|2021-06-28 09:30:10|487.29|483.29|487.28|483.28|487.33|483.33|487.28|483.28|8
1624872620000|2021-06-28 09:30:20|487.31|483.31|487.2|483.2|487.31|483.31|487.19|483.19|3
1624872630000|2021-06-28 09:30:30|487.29|483.29|487.64|483.64|487.64|483.64|487.29|483.29|7
1624872640000|2021-06-28 09:30:40|487.81|483.81|488.04|484.04|488.04|484.04|487.81|483.81|8
1624872650000|2021-06-28 09:30:50|488.06|484.06|488.2|484.2|488.23|484.23|488.06|484.06|6
1624872660000|2021-06-28 09:31:00|488.18|484.18|488.31|484.31|488.31|484.31|488.18|484.18|3
1624872670000|2021-06-28 09:31:10|488.36|484.36|488.66|484.66|488.77|484.77|488.36|484.36|14
1624872680000|2021-06-28 09:31:20|488.67|484.67|488.72|484.72|488.72|484.72|488.58|484.58|18
1624872690000|2021-06-28 09:31:30|488.71|484.71|488.52|484.52|488.77|484.77|488.52|484.52|15
1624872700000|2021-06-28 09:31:40|488.56|484.56|488.58|484.58|488.61|484.61|488.55|484.55|9
1624872710000|2021-06-28 09:31:50|488.53|484.53|488.48|484.48|488.56|484.56|488.47|484.47|9
1624872720000|2021-06-28 09:32:00|488.47|484.47|488.16|484.16|488.47|484.47|488.13|484.13|9
1624872730000|2021-06-28 09:32:10|488.17|484.17|488.18|484.18|488.2|484.2|488.1|484.1|17
1624872740000|2021-06-28 09:32:20|488.17|484.17|487.76|483.76|488.17|484.17|487.73|483.73|21
1624872750000|2021-06-28 09:32:30|487.81|483.81|487.8|483.8|487.81|483.81|487.76|483.76|8
1624872760000|2021-06-28 09:32:40|487.81|483.81|487.61|483.61|487.81|483.81|487.6|483.6|9
1624872770000|2021-06-28 09:32:50|487.6|483.6|487.61|483.61|487.61|483.61|487.6|483.6|2
1624872780000|2021-06-28 09:33:00|487.7|483.7|487.85|483.85|487.95|483.95|487.7|483.7|9
1624872790000|2021-06-28 09:33:10|487.82|483.82|487.32|483.32|487.82|483.82|487.32|483.32|19
1624872800000|2021-06-28 09:33:20|487.3|483.3|487.01|483.01|487.31|483.31|487|483|22
1624872810000|2021-06-28 09:33:30|486.99|482.99|486.69|482.69|486.99|482.99|486.64|482.64|17
1624872820000|2021-06-28 09:33:40|486.66|482.66|486.56|482.56|486.77|482.77|486.56|482.56|21
1624872830000|2021-06-28 09:33:50|486.6|482.6|486.58|482.58|486.65|482.65|486.56|482.56|15
1624872840000|2021-06-28 09:34:00|486.6|482.6|486.58|482.58|486.61|482.61|486.53|482.53|17
1624872850000|2021-06-28 09:34:10|486.54|482.54|486.19|482.19|486.54|482.54|486.06|482.06|19
1624872860000|2021-06-28 09:34:20|486.18|482.18|485.61|481.61|486.18|482.18|485.61|481.61|11
1624872870000|2021-06-28 09:34:30|485.63|481.63|485.58|481.58|485.7|481.7|485.47|481.47|20
1624872880000|2021-06-28 09:34:40|485.47|481.47|485.35|481.35|485.49|481.49|485.31|481.31|33
1624872890000|2021-06-28 09:34:50|485.41|481.41|485.17|481.17|485.41|481.41|485.05|481.05|21
1624872900000|2021-06-28 09:35:00|485.16|481.16|485.36|481.36|485.45|481.45|485.05|481.05|20
1624872910000|2021-06-28 09:35:10|485.34|481.34|485.45|481.45|485.51|481.51|485.34|481.34|23
1624872920000|2021-06-28 09:35:20|485.46|481.46|485.52|481.52|485.58|481.58|485.46|481.46|10
1624872930000|2021-06-28 09:35:30|485.56|481.56|485.52|481.52|485.57|481.57|485.47|481.47|18
1624872940000|2021-06-28 09:35:40|485.53|481.53|485.57|481.57|485.58|481.58|485.52|481.52|8
1624872950000|2021-06-28 09:35:50|485.62|481.62|485.63|481.63|485.68|481.68|485.61|481.61|7
1624872960000|2021-06-28 09:36:00|485.68|481.68|485.68|481.68|485.68|481.68|485.68|481.68|1
1624872970000|2021-06-28 09:36:10|485.61|481.61|486.19|482.19|486.19|482.19|485.61|481.61|13
1624872980000|2021-06-28 09:36:20|486.15|482.15|486.01|482.01|486.18|482.18|486.01|482.01|7
1624872990000|2021-06-28 09:36:30|486|482|486.18|482.18|486.18|482.18|485.91|481.91|8
1624873000000|2021-06-28 09:36:40|486.19|482.19|486.02|482.02|486.19|482.19|486|482|9
1624873010000|2021-06-28 09:36:50|486|482|485.26|481.26|486|482|485.26|481.26|21
1624873020000|2021-06-28 09:37:00|485.21|481.21|485.12|481.12|485.34|481.34|485.05|481.05|22
1624873030000|2021-06-28 09:37:10|485.06|481.06|484.98|480.98|485.12|481.12|484.98|480.98|5
1624873040000|2021-06-28 09:37:20|484.93|480.93|484.89|480.89|484.94|480.94|484.83|480.83|13
1624873050000|2021-06-28 09:37:30|484.91|480.91|484.83|480.83|484.91|480.91|484.82|480.82|13
1624873060000|2021-06-28 09:37:40|484.79|480.79|484.86|480.86|484.87|480.87|484.79|480.79|10
1624873100000|2021-06-28 09:38:20|484.92|480.92|485.02|481.02|485.02|481.02|484.92|480.92|8
1624873110000|2021-06-28 09:38:30|485.01|481.01|484.97|480.97|485.01|481.01|484.97|480.97|6
1624873120000|2021-06-28 09:38:40|485.04|481.04|484.74|480.74|485.04|481.04|484.7|480.7|17
1624873130000|2021-06-28 09:38:50|484.71|480.71|484.78|480.78|484.85|480.85|484.66|480.66|17
1624873140000|2021-06-28 09:39:00|484.77|480.77|484.74|480.74|484.8|480.8|484.74|480.74|9
1624873150000|2021-06-28 09:39:10|484.75|480.75|484.71|480.71|484.83|480.83|484.71|480.71|11
1624873160000|2021-06-28 09:39:20|484.83|480.83|484.82|480.82|484.83|480.83|484.81|480.81|3
1624873170000|2021-06-28 09:39:30|484.83|480.83|484.98|480.98|484.99|480.99|484.83|480.83|10
1624873180000|2021-06-28 09:39:40|484.99|480.99|484.9|480.9|484.99|480.99|484.9|480.9|4
1624873190000|2021-06-28 09:39:50|484.89|480.89|484.73|480.73|484.89|480.89|484.73|480.73|6
1624873210000|2021-06-28 09:40:10|484.78|480.78|484.98|480.98|484.98|480.98|484.78|480.78|2
1624873220000|2021-06-28 09:40:20|485.01|481.01|485.08|481.08|485.08|481.08|484.94|480.94|5
1624873230000|2021-06-28 09:40:30|485.13|481.13|485.13|481.13|485.13|481.13|485.13|481.13|1
1624873240000|2021-06-28 09:40:40|485.1|481.1|485.08|481.08|485.1|481.1|485.07|481.07|3
1624873250000|2021-06-28 09:40:50|485.24|481.24|485.43|481.43|485.44|481.44|485.24|481.24|9
1624873260000|2021-06-28 09:41:00|485.44|481.44|485.51|481.51|485.61|481.61|485.43|481.43|12
1624873270000|2021-06-28 09:41:10|485.48|481.48|485.48|481.48|485.48|481.48|485.48|481.48|1
1624873280000|2021-06-28 09:41:20|485.47|481.47|485.35|481.35|485.47|481.47|485.35|481.35|8
1624873290000|2021-06-28 09:41:30|485.39|481.39|485.5|481.5|485.53|481.53|485.39|481.39|8
1624873300000|2021-06-28 09:41:40|485.49|481.49|485.54|481.54|485.57|481.57|485.49|481.49|5
1624873310000|2021-06-28 09:41:50|485.44|481.44|485.26|481.26|485.44|481.44|485.09|481.09|19
1624873320000|2021-06-28 09:42:00|485.27|481.27|485.38|481.38|485.38|481.38|485.27|481.27|12
1624873330000|2021-06-28 09:42:10|485.37|481.37|485.27|481.27|485.38|481.38|485.26|481.26|9
1624873340000|2021-06-28 09:42:20|485.24|481.24|485.24|481.24|485.25|481.25|485.18|481.18|10
1624873350000|2021-06-28 09:42:30|485.21|481.21|485.26|481.26|485.3|481.3|485.21|481.21|10
1624873360000|2021-06-28 09:42:40|485.27|481.27|485.29|481.29|485.32|481.32|485.22|481.22|15
1624873370000|2021-06-28 09:42:50|485.3|481.3|485.31|481.31|485.31|481.31|485.27|481.27|6
1624873380000|2021-06-28 09:43:00|485.3|481.3|485.31|481.31|485.31|481.31|485.3|481.3|2
1624873390000|2021-06-28 09:43:10|485.35|481.35|485.22|481.22|485.43|481.43|485.2|481.2|15
1624873400000|2021-06-28 09:43:20|485.23|481.23|485.27|481.27|485.27|481.27|485.23|481.23|6
1624873410000|2021-06-28 09:43:30|485.26|481.26|485.25|481.25|485.26|481.26|485.25|481.25|2
1624873420000|2021-06-28 09:43:40|485.26|481.26|485.31|481.31|485.35|481.35|485.26|481.26|11
1624873430000|2021-06-28 09:43:50|485.32|481.32|485.32|481.32|485.32|481.32|485.31|481.31|3
1624873440000|2021-06-28 09:44:00|485.35|481.35|485.39|481.39|485.39|481.39|485.27|481.27|12
1624873450000|2021-06-28 09:44:10|485.38|481.38|485.29|481.29|485.38|481.38|485.23|481.23|13
1624873460000|2021-06-28 09:44:20|485.28|481.28|485.27|481.27|485.29|481.29|485.27|481.27|14
1624873470000|2021-06-28 09:44:30|485.28|481.28|485.29|481.29|485.29|481.29|485.27|481.27|5
1624873480000|2021-06-28 09:44:40|485.33|481.33|485.33|481.33|485.33|481.33|485.33|481.33|1
1624873490000|2021-06-28 09:44:50|485.32|481.32|485.32|481.32|485.32|481.32|485.32|481.32|1
1624873500000|2021-06-28 09:45:00|485.3|481.3|485.09|481.09|485.3|481.3|485.07|481.07|10
1624873510000|2021-06-28 09:45:10|485.07|481.07|485.11|481.11|485.11|481.11|485.03|481.03|17
1624873520000|2021-06-28 09:45:20|485.12|481.12|485.22|481.22|485.22|481.22|485.12|481.12|2
1624873530000|2021-06-28 09:45:30|485.24|481.24|485.3|481.3|485.41|481.41|485.18|481.18|10
1624873540000|2021-06-28 09:45:40|485.34|481.34|485.4|481.4|485.4|481.4|485.23|481.23|22
1624873550000|2021-06-28 09:45:50|485.42|481.42|485.38|481.38|485.42|481.42|485.38|481.38|6
1624873590000|2021-06-28 09:46:30|485.4|481.4|485.49|481.49|485.49|481.49|485.35|481.35|7
1624873600000|2021-06-28 09:46:40|485.5|481.5|485.49|481.49|485.5|481.5|485.49|481.49|4
1624873610000|2021-06-28 09:46:50|485.59|481.59|485.89|481.89|485.89|481.89|485.59|481.59|5
1624873620000|2021-06-28 09:47:00|485.79|481.79|485.82|481.82|485.85|481.85|485.73|481.73|8
1624873630000|2021-06-28 09:47:10|485.78|481.78|485.51|481.51|485.78|481.78|485.51|481.51|23
1624873640000|2021-06-28 09:47:20|485.54|481.54|485.48|481.48|485.56|481.56|485.48|481.48|15
1624873650000|2021-06-28 09:47:30|485.49|481.49|485.43|481.43|485.49|481.49|485.43|481.43|12
1624873660000|2021-06-28 09:47:40|485.44|481.44|484.73|480.73|485.47|481.47|484.73|480.73|25
1624873670000|2021-06-28 09:47:50|484.75|480.75|484.47|480.47|484.8|480.8|484.43|480.43|21
1624873680000|2021-06-28 09:48:00|484.46|480.46|484.67|480.67|484.75|480.75|484.46|480.46|20
1624873690000|2021-06-28 09:48:10|484.68|480.68|484.48|480.48|484.68|480.68|484.47|480.47|16
1624873700000|2021-06-28 09:48:20|484.49|480.49|484.49|480.49|484.54|480.54|484.45|480.45|19
1624873710000|2021-06-28 09:48:30|484.48|480.48|484.16|480.16|484.49|480.49|484.16|480.16|21
1624873720000|2021-06-28 09:48:40|484|480|483.89|479.89|484|480|483.84|479.84|17
1624873730000|2021-06-28 09:48:50|483.93|479.93|483.98|479.98|483.99|479.99|483.76|479.76|18
1624873740000|2021-06-28 09:49:00|483.97|479.97|483.91|479.91|483.98|479.98|483.89|479.89|8
1624873750000|2021-06-28 09:49:10|483.9|479.9|483.9|479.9|483.9|479.9|483.9|479.9|1
1624873760000|2021-06-28 09:49:20|483.92|479.92|483.63|479.63|483.93|479.93|483.63|479.63|22
1624873770000|2021-06-28 09:49:30|483.62|479.62|483.25|479.25|483.63|479.63|483.2|479.2|18
1624873780000|2021-06-28 09:49:40|483.21|479.21|483.5|479.5|483.5|479.5|483.12|479.12|25
1624873790000|2021-06-28 09:49:50|483.51|479.51|483.46|479.46|483.53|479.53|483.33|479.33|22
1624873800000|2021-06-28 09:50:00|483.43|479.43|483.15|479.15|483.54|479.54|483.14|479.14|22
1624873810000|2021-06-28 09:50:10|483.16|479.16|483.38|479.38|483.54|479.54|483.16|479.16|21
1624873820000|2021-06-28 09:50:20|483.35|479.35|483.36|479.36|483.46|479.46|483.35|479.35|15
1624873830000|2021-06-28 09:50:30|483.35|479.35|483.22|479.22|483.35|479.35|483.22|479.22|16
1624873840000|2021-06-28 09:50:40|483.2|479.2|483.27|479.27|483.37|479.37|483.2|479.2|10
1624873850000|2021-06-28 09:50:50|483.28|479.28|483.04|479.04|483.3|479.3|482.94|478.94|26
1624873860000|2021-06-28 09:51:00|483.03|479.03|482.94|478.94|483.1|479.1|482.92|478.92|14
1624873870000|2021-06-28 09:51:10|482.96|478.96|483.11|479.11|483.11|479.11|482.92|478.92|9
1624873880000|2021-06-28 09:51:20|483.16|479.16|483.47|479.47|483.47|479.47|483.16|479.16|14
1624873890000|2021-06-28 09:51:30|483.48|479.48|483.5|479.5|483.5|479.5|483.48|479.48|3
1624873900000|2021-06-28 09:51:40|483.62|479.62|483.78|479.78|483.78|479.78|483.62|479.62|4
1624873910000|2021-06-28 09:51:50|483.82|479.82|483.93|479.93|483.96|479.96|483.82|479.82|5
1624873920000|2021-06-28 09:52:00|483.95|479.95|483.96|479.96|483.98|479.98|483.94|479.94|4
1624873930000|2021-06-28 09:52:10|483.89|479.89|483.81|479.81|483.96|479.96|483.81|479.81|16
1624873940000|2021-06-28 09:52:20|483.87|479.87|483.83|479.83|483.88|479.88|483.81|479.81|10
1624873950000|2021-06-28 09:52:30|483.86|479.86|483.78|479.78|483.87|479.87|483.77|479.77|20
1624873960000|2021-06-28 09:52:40|483.79|479.79|483.86|479.86|483.87|479.87|483.78|479.78|11
1624873970000|2021-06-28 09:52:50|483.88|479.88|483.87|479.87|483.88|479.88|483.85|479.85|7
1624873980000|2021-06-28 09:53:00|483.89|479.89|483.86|479.86|483.91|479.91|483.85|479.85|9
1624873990000|2021-06-28 09:53:10|483.87|479.87|483.96|479.96|483.96|479.96|483.86|479.86|7
1624874000000|2021-06-28 09:53:20|483.95|479.95|483.95|479.95|483.97|479.97|483.94|479.94|11
1624874010000|2021-06-28 09:53:30|483.79|479.79|483.86|479.86|483.86|479.86|483.79|479.79|10
1624874020000|2021-06-28 09:53:40|483.78|479.78|483.75|479.75|483.78|479.78|483.73|479.73|8
1624874030000|2021-06-28 09:53:50|483.74|479.74|483.76|479.76|483.78|479.78|483.74|479.74|5
1624874040000|2021-06-28 09:54:00|483.77|479.77|483.56|479.56|483.77|479.77|483.54|479.54|13
1624874050000|2021-06-28 09:54:10|483.55|479.55|483.91|479.91|483.94|479.94|483.55|479.55|15
1624874060000|2021-06-28 09:54:20|483.92|479.92|484.06|480.06|484.15|480.15|483.89|479.89|16
1624874070000|2021-06-28 09:54:30|484.08|480.08|484.04|480.04|484.13|480.13|484.04|480.04|11
1624874080000|2021-06-28 09:54:40|484.11|480.11|484.33|480.33|484.33|480.33|484.09|480.09|22
1624874090000|2021-06-28 09:54:50|484.32|480.32|484.28|480.28|484.33|480.33|484.26|480.26|15
1624874100000|2021-06-28 09:55:00|484.29|480.29|484.39|480.39|484.39|480.39|484.28|480.28|13
1624874110000|2021-06-28 09:55:10|484.38|480.38|484.3|480.3|484.38|480.38|484.29|480.29|18
1624874120000|2021-06-28 09:55:20|484.31|480.31|484.37|480.37|484.37|480.37|484.3|480.3|4
1624874130000|2021-06-28 09:55:30|484.38|480.38|484.38|480.38|484.38|480.38|484.38|480.38|1
1624874140000|2021-06-28 09:55:40|484.43|480.43|484.49|480.49|484.49|480.49|484.43|480.43|2
1624874160000|2021-06-28 09:56:00|484.53|480.53|484.39|480.39|484.55|480.55|484.39|480.39|9
1624874170000|2021-06-28 09:56:10|484.4|480.4|484.4|480.4|484.4|480.4|484.39|480.39|3
1624874180000|2021-06-28 09:56:20|484.48|480.48|484.53|480.53|484.59|480.59|484.48|480.48|11
1624874190000|2021-06-28 09:56:30|484.54|480.54|484.61|480.61|484.62|480.62|484.53|480.53|10
1624874200000|2021-06-28 09:56:40|484.62|480.62|484.56|480.56|484.62|480.62|484.54|480.54|15
1624874210000|2021-06-28 09:56:50|484.57|480.57|484.58|480.58|484.59|480.59|484.57|480.57|8
1624874220000|2021-06-28 09:57:00|484.57|480.57|484.56|480.56|484.58|480.58|484.46|480.46|12
1624874230000|2021-06-28 09:57:10|484.58|480.58|484.66|480.66|484.66|480.66|484.58|480.58|2
1624874240000|2021-06-28 09:57:20|484.77|480.77|484.85|480.85|484.85|480.85|484.77|480.77|3
1624874250000|2021-06-28 09:57:30|484.9|480.9|484.87|480.87|484.9|480.9|484.86|480.86|5
1624874260000|2021-06-28 09:57:40|484.92|480.92|485.07|481.07|485.07|481.07|484.92|480.92|3
1624874270000|2021-06-28 09:57:50|485.1|481.1|484.94|480.94|485.15|481.15|484.94|480.94|8
1624874280000|2021-06-28 09:58:00|484.95|480.95|484.6|480.6|484.96|480.96|484.6|480.6|24
1624874290000|2021-06-28 09:58:10|484.68|480.68|484.49|480.49|484.69|480.69|484.49|480.49|6
1624874300000|2021-06-28 09:58:20|484.51|480.51|484.58|480.58|484.58|480.58|484.51|480.51|4
1624874310000|2021-06-28 09:58:30|484.65|480.65|484.64|480.64|484.72|480.72|484.64|480.64|4
1624874320000|2021-06-28 09:58:40|484.69|480.69|484.47|480.47|484.69|480.69|484.46|480.46|14
1624874330000|2021-06-28 09:58:50|484.46|480.46|484.5|480.5|484.53|480.53|484.46|480.46|7
1624874340000|2021-06-28 09:59:00|484.49|480.49|484.38|480.38|484.53|480.53|484.38|480.38|15
1624874350000|2021-06-28 09:59:10|484.35|480.35|483.7|479.7|484.35|480.35|483.69|479.69|23
1624874360000|2021-06-28 09:59:20|483.72|479.72|483.74|479.74|483.81|479.81|483.62|479.62|28
1624874370000|2021-06-28 09:59:30|483.78|479.78|483.83|479.83|483.87|479.87|483.78|479.78|11
1624874380000|2021-06-28 09:59:40|483.84|479.84|484.09|480.09|484.11|480.11|483.83|479.83|18
1624874390000|2021-06-28 09:59:50|484.06|480.06|483.91|479.91|484.06|480.06|483.87|479.87|15
1624874400000|2021-06-28 10:00:00|483.84|479.84|483.92|479.92|483.92|479.92|483.84|479.84|7
1624874410000|2021-06-28 10:00:10|483.96|479.96|484.19|480.19|484.19|480.19|483.96|479.96|6
1624874420000|2021-06-28 10:00:20|484.21|480.21|484.23|480.23|484.23|480.23|484.21|480.21|4
1624874430000|2021-06-28 10:00:30|484.24|480.24|484.42|480.42|484.42|480.42|484.24|480.24|8
1624874440000|2021-06-28 10:00:40|484.39|480.39|484.68|480.68|484.69|480.69|484.39|480.39|7
1624874450000|2021-06-28 10:00:50|484.69|480.69|485.03|481.03|485.03|481.03|484.68|480.68|9
1624874460000|2021-06-28 10:01:00|485.05|481.05|484.91|480.91|485.09|481.09|484.9|480.9|11
1624874470000|2021-06-28 10:01:10|484.87|480.87|484.82|480.82|484.87|480.87|484.77|480.77|9
1624874480000|2021-06-28 10:01:20|484.83|480.83|484.75|480.75|484.83|480.83|484.64|480.64|6
1624874490000|2021-06-28 10:01:30|484.65|480.65|484.49|480.49|484.65|480.65|484.44|480.44|11
1624874500000|2021-06-28 10:01:40|484.54|480.54|484.85|480.85|484.85|480.85|484.51|480.51|13
1624874510000|2021-06-28 10:01:50|484.88|480.88|485.18|481.18|485.18|481.18|484.88|480.88|7
1624874520000|2021-06-28 10:02:00|485.23|481.23|485.62|481.62|485.62|481.62|485.2|481.2|16
1624874530000|2021-06-28 10:02:10|485.61|481.61|485.61|481.61|485.74|481.74|485.59|481.59|5
1624874540000|2021-06-28 10:02:20|485.59|481.59|485.81|481.81|485.83|481.83|485.59|481.59|10
1624874550000|2021-06-28 10:02:30|485.82|481.82|485.92|481.92|485.93|481.93|485.81|481.81|17
1624874560000|2021-06-28 10:02:40|485.91|481.91|485.8|481.8|485.94|481.94|485.74|481.74|12
1624874570000|2021-06-28 10:02:50|485.82|481.82|485.77|481.77|485.82|481.82|485.67|481.67|13
1624874580000|2021-06-28 10:03:00|485.79|481.79|485.83|481.83|485.84|481.84|485.79|481.79|7
1624874590000|2021-06-28 10:03:10|485.79|481.79|485.84|481.84|485.85|481.85|485.79|481.79|4
1624874610000|2021-06-28 10:03:30|485.83|481.83|485.79|481.79|485.83|481.83|485.79|481.79|2
1624874620000|2021-06-28 10:03:40|485.71|481.71|485.75|481.75|485.75|481.75|485.71|481.71|4
1624874630000|2021-06-28 10:03:50|485.74|481.74|485.73|481.73|485.8|481.8|485.73|481.73|13
1624874640000|2021-06-28 10:04:00|485.74|481.74|485.02|481.02|485.74|481.74|485.02|481.02|20
1624874650000|2021-06-28 10:04:10|485.01|481.01|484.74|480.74|485.04|481.04|484.74|480.74|21
1624874660000|2021-06-28 10:04:20|484.66|480.66|484.44|480.44|484.68|480.68|484.44|480.44|27
1624874670000|2021-06-28 10:04:30|484.41|480.41|484.2|480.2|484.5|480.5|484.2|480.2|19
1624874680000|2021-06-28 10:04:40|484.21|480.21|483.64|479.64|484.21|480.21|483.64|479.64|26
1624874690000|2021-06-28 10:04:50|483.63|479.63|483.71|479.71|483.72|479.72|483.59|479.59|16
1624874700000|2021-06-28 10:05:00|483.7|479.7|482.52|478.52|483.7|479.7|482.41|478.41|31
1624874710000|2021-06-28 10:05:10|482.58|478.58|482.77|478.77|482.96|478.96|482.58|478.58|24
1624874720000|2021-06-28 10:05:20|482.78|478.78|482.68|478.68|482.78|478.78|482.61|478.61|26
1624874730000|2021-06-28 10:05:30|482.71|478.71|482.56|478.56|482.76|478.76|482.56|478.56|8
1624874740000|2021-06-28 10:05:40|482.64|478.64|482.75|478.75|482.75|478.75|482.64|478.64|6
1624874750000|2021-06-28 10:05:50|482.79|478.79|482.1|478.1|482.79|478.79|482.1|478.1|19
1624874760000|2021-06-28 10:06:00|481.95|477.95|482.19|478.19|482.21|478.21|481.82|477.82|28
1624874770000|2021-06-28 10:06:10|482.21|478.21|482.39|478.39|482.41|478.41|482.17|478.17|18
1624874780000|2021-06-28 10:06:20|482.38|478.38|482.45|478.45|482.47|478.47|482.38|478.38|9
1624874790000|2021-06-28 10:06:30|482.43|478.43|482.68|478.68|482.7|478.7|482.43|478.43|18
1624874800000|2021-06-28 10:06:40|482.71|478.71|482.83|478.83|482.88|478.88|482.71|478.71|15
1624874810000|2021-06-28 10:06:50|482.8|478.8|482.83|478.83|482.91|478.91|482.8|478.8|12
1624874820000|2021-06-28 10:07:00|482.82|478.82|482.98|478.98|483.03|479.03|482.82|478.82|15
1624874830000|2021-06-28 10:07:10|482.99|478.99|483.02|479.02|483.03|479.03|482.97|478.97|7
1624874840000|2021-06-28 10:07:20|483.01|479.01|482.89|478.89|483.01|479.01|482.86|478.86|15
1624874850000|2021-06-28 10:07:30|482.87|478.87|482.71|478.71|482.88|478.88|482.71|478.71|25
1624874860000|2021-06-28 10:07:40|482.72|478.72|482.76|478.76|482.91|478.91|482.72|478.72|23
1624874870000|2021-06-28 10:07:50|482.72|478.72|482.49|478.49|482.72|478.72|482.43|478.43|20
1624874880000|2021-06-28 10:08:00|482.47|478.47|482.71|478.71|482.74|478.74|482.47|478.47|17
1624874890000|2021-06-28 10:08:10|482.67|478.67|482.46|478.46|482.67|478.67|482.4|478.4|19
1624874900000|2021-06-28 10:08:20|482.41|478.41|482.5|478.5|482.59|478.59|482.41|478.41|19
1624874910000|2021-06-28 10:08:30|482.51|478.51|482.36|478.36|482.55|478.55|482.3|478.3|17
1624874920000|2021-06-28 10:08:40|482.31|478.31|482.31|478.31|482.42|478.42|482.31|478.31|15
1624874930000|2021-06-28 10:08:50|482.32|478.32|482.36|478.36|482.39|478.39|482.31|478.31|22
1624874940000|2021-06-28 10:09:00|482.38|478.38|482.49|478.49|482.51|478.51|482.34|478.34|13
1624874950000|2021-06-28 10:09:10|482.5|478.5|482.35|478.35|482.53|478.53|482.28|478.28|29
1624874960000|2021-06-28 10:09:20|482.42|478.42|482.45|478.45|482.45|478.45|482.34|478.34|8
1624874970000|2021-06-28 10:09:30|482.55|478.55|482.79|478.79|482.79|478.79|482.55|478.55|7
1624874980000|2021-06-28 10:09:40|482.76|478.76|482.64|478.64|482.79|478.79|482.61|478.61|14
1624874990000|2021-06-28 10:09:50|482.63|478.63|482.59|478.59|482.64|478.64|482.56|478.56|18
1624875000000|2021-06-28 10:10:00|482.6|478.6|482.66|478.66|482.66|478.66|482.54|478.54|21
1624875010000|2021-06-28 10:10:10|482.67|478.67|483.01|479.01|483.01|479.01|482.67|478.67|17
1624875020000|2021-06-28 10:10:20|483.11|479.11|483.11|479.11|483.11|479.11|483.07|479.07|6
1624875030000|2021-06-28 10:10:30|483.04|479.04|483.52|479.52|483.59|479.59|483.04|479.04|30
1624875040000|2021-06-28 10:10:40|483.54|479.54|483.53|479.53|483.54|479.54|483.41|479.41|18
1624875050000|2021-06-28 10:10:50|483.52|479.52|483.53|479.53|483.54|479.54|483.48|479.48|13
1624875060000|2021-06-28 10:11:00|483.52|479.52|483.43|479.43|483.52|479.52|483.43|479.43|21
1624875070000|2021-06-28 10:11:10|483.41|479.41|483.3|479.3|483.41|479.41|483.28|479.28|15
1624875080000|2021-06-28 10:11:20|483.24|479.24|482.7|478.7|483.28|479.28|482.7|478.7|20
1624875090000|2021-06-28 10:11:30|482.69|478.69|482.36|478.36|482.69|478.69|482.35|478.35|26
1624875100000|2021-06-28 10:11:40|482.37|478.37|482.38|478.38|482.41|478.41|482.33|478.33|20
1624875110000|2021-06-28 10:11:50|482.4|478.4|482.47|478.47|482.48|478.48|482.4|478.4|14
1624875120000|2021-06-28 10:12:00|482.48|478.48|482.42|478.42|482.48|478.48|482.36|478.36|22
1624875130000|2021-06-28 10:12:10|482.41|478.41|482.41|478.41|482.41|478.41|482.36|478.36|7
1624875140000|2021-06-28 10:12:20|482.43|478.43|482.74|478.74|482.74|478.74|482.4|478.4|15
1624875150000|2021-06-28 10:12:30|482.73|478.73|482.78|478.78|482.78|478.78|482.7|478.7|7
1624875160000|2021-06-28 10:12:40|482.77|478.77|482.78|478.78|482.78|478.78|482.76|478.76|7
1624875170000|2021-06-28 10:12:50|482.8|478.8|482.85|478.85|482.87|478.87|482.7|478.7|13
1624875180000|2021-06-28 10:13:00|482.84|478.84|483.12|479.12|483.12|479.12|482.76|478.76|11
1624875190000|2021-06-28 10:13:10|483.17|479.17|483.38|479.38|483.38|479.38|483.15|479.15|24
1624875200000|2021-06-28 10:13:20|483.39|479.39|483.39|479.39|483.42|479.42|483.38|479.38|13
1624875210000|2021-06-28 10:13:30|483.38|479.38|483.4|479.4|483.4|479.4|483.36|479.36|7
1624875220000|2021-06-28 10:13:40|483.38|479.38|483.31|479.31|483.42|479.42|483.31|479.31|11
1624875230000|2021-06-28 10:13:50|483.32|479.32|483.16|479.16|483.32|479.32|483.16|479.16|13
1624875240000|2021-06-28 10:14:00|483.15|479.15|482.81|478.81|483.19|479.19|482.81|478.81|23
1624875250000|2021-06-28 10:14:10|482.79|478.79|482.63|478.63|482.8|478.8|482.63|478.63|11
1624875260000|2021-06-28 10:14:20|482.6|478.6|482.32|478.32|482.6|478.6|482.29|478.29|15
1624875270000|2021-06-28 10:14:30|482.33|478.33|482.35|478.35|482.4|478.4|482.33|478.33|14
1624875280000|2021-06-28 10:14:40|482.36|478.36|482.25|478.25|482.4|478.4|482.25|478.25|10
1624875290000|2021-06-28 10:14:50|482.26|478.26|482.31|478.31|482.32|478.32|482.25|478.25|8
1624875300000|2021-06-28 10:15:00|482.32|478.32|482.27|478.27|482.32|478.32|482.27|478.27|7
1624875310000|2021-06-28 10:15:10|482.26|478.26|482.27|478.27|482.27|478.27|482.26|478.26|2
1624875320000|2021-06-28 10:15:20|482.26|478.26|482.27|478.27|482.27|478.27|482.26|478.26|2
1624875330000|2021-06-28 10:15:30|482.21|478.21|482.06|478.06|482.21|478.21|482.05|478.05|20
1624875340000|2021-06-28 10:15:40|481.96|477.96|481.56|477.56|482.07|478.07|481.56|477.56|19
1624875350000|2021-06-28 10:15:50|481.57|477.57|481.27|477.27|481.57|477.57|481.27|477.27|12
1624875360000|2021-06-28 10:16:00|481.31|477.31|481.26|477.26|481.33|477.33|481.18|477.18|20
1624875370000|2021-06-28 10:16:10|481.24|477.24|481.57|477.57|481.57|477.57|481.24|477.24|21
1624875380000|2021-06-28 10:16:20|481.58|477.58|481.64|477.64|481.68|477.68|481.58|477.58|8
1624875390000|2021-06-28 10:16:30|481.65|477.65|481.65|477.65|481.67|477.67|481.65|477.65|5
1624875400000|2021-06-28 10:16:40|481.75|477.75|482.21|478.21|482.21|478.21|481.75|477.75|9
1624875410000|2021-06-28 10:16:50|482.36|478.36|482.48|478.48|482.48|478.48|482.36|478.36|11
1624875420000|2021-06-28 10:17:00|482.56|478.56|482.68|478.68|482.68|478.68|482.56|478.56|7
1624875430000|2021-06-28 10:17:10|482.82|478.82|483.39|479.39|483.39|479.39|482.82|478.82|19
1624875440000|2021-06-28 10:17:20|483.4|479.4|483.36|479.36|483.4|479.4|483.3|479.3|5
1624875450000|2021-06-28 10:17:30|483.34|479.34|483.36|479.36|483.37|479.37|483.34|479.34|14
1624875460000|2021-06-28 10:17:40|483.35|479.35|483.42|479.42|483.52|479.52|483.35|479.35|12
1624875470000|2021-06-28 10:17:50|483.43|479.43|483.51|479.51|483.53|479.53|483.41|479.41|20
1624875480000|2021-06-28 10:18:00|483.52|479.52|483.66|479.66|483.66|479.66|483.51|479.51|14
1624875490000|2021-06-28 10:18:10|483.64|479.64|483.28|479.28|483.66|479.66|483.28|479.28|20
1624875500000|2021-06-28 10:18:20|483.3|479.3|483.2|479.2|483.3|479.3|483.17|479.17|11
1624875510000|2021-06-28 10:18:30|483.21|479.21|483.63|479.63|483.63|479.63|483.21|479.21|11
1624875520000|2021-06-28 10:18:40|483.5|479.5|483.48|479.48|483.6|479.6|483.41|479.41|24
1624875530000|2021-06-28 10:18:50|483.47|479.47|483.6|479.6|483.62|479.62|483.47|479.47|17
1624875540000|2021-06-28 10:19:00|483.62|479.62|483.77|479.77|483.77|479.77|483.62|479.62|8
1624875550000|2021-06-28 10:19:10|483.82|479.82|483.6|479.6|483.82|479.82|483.59|479.59|12
1624875560000|2021-06-28 10:19:20|483.59|479.59|483.49|479.49|483.67|479.67|483.48|479.48|13
1624875570000|2021-06-28 10:19:30|483.48|479.48|483.53|479.53|483.57|479.57|483.48|479.48|20
1624875580000|2021-06-28 10:19:40|483.54|479.54|483.6|479.6|483.66|479.66|483.53|479.53|24
1624875590000|2021-06-28 10:19:50|483.61|479.61|483.22|479.22|483.62|479.62|483.22|479.22|14
1624875600000|2021-06-28 10:20:00|483.19|479.19|482.84|478.84|483.19|479.19|482.81|478.81|19
1624875610000|2021-06-28 10:20:10|482.85|478.85|482.87|478.87|482.87|478.87|482.81|478.81|8
1624875620000|2021-06-28 10:20:20|482.86|478.86|482.86|478.86|482.94|478.94|482.81|478.81|13
1624875630000|2021-06-28 10:20:30|482.87|478.87|482.97|478.97|483.1|479.1|482.87|478.87|15
1624875640000|2021-06-28 10:20:40|483.01|479.01|483|479|483.03|479.03|482.93|478.93|21
1624875650000|2021-06-28 10:20:50|482.97|478.97|483.01|479.01|483.02|479.02|482.97|478.97|7
1624875660000|2021-06-28 10:21:00|483.02|479.02|483.24|479.24|483.25|479.25|483.02|479.02|12
1624875670000|2021-06-28 10:21:10|483.25|479.25|483.28|479.28|483.28|479.28|483.25|479.25|6
1624875680000|2021-06-28 10:21:20|483.4|479.4|483.38|479.38|483.43|479.43|483.38|479.38|5
1624875690000|2021-06-28 10:21:30|483.47|479.47|483.47|479.47|483.47|479.47|483.47|479.47|1
1624875700000|2021-06-28 10:21:40|483.53|479.53|483.47|479.47|483.54|479.54|483.4|479.4|13
1624875710000|2021-06-28 10:21:50|483.49|479.49|483.35|479.35|483.49|479.49|483.35|479.35|11
1624875720000|2021-06-28 10:22:00|483.32|479.32|483.15|479.15|483.32|479.32|483.07|479.07|18
1624875730000|2021-06-28 10:22:10|483.14|479.14|483.17|479.17|483.26|479.26|483.12|479.12|13
1624875740000|2021-06-28 10:22:20|483.19|479.19|483.11|479.11|483.25|479.25|483.1|479.1|13
1624875750000|2021-06-28 10:22:30|483.09|479.09|482.62|478.62|483.09|479.09|482.61|478.61|21
1624875760000|2021-06-28 10:22:40|482.61|478.61|482.64|478.64|482.67|478.67|482.5|478.5|22
1624875770000|2021-06-28 10:22:50|482.65|478.65|481.91|477.91|482.65|478.65|481.91|477.91|18
1624875780000|2021-06-28 10:23:00|481.92|477.92|482.22|478.22|482.31|478.31|481.86|477.86|15
1624875790000|2021-06-28 10:23:10|482.23|478.23|481.96|477.96|482.23|478.23|481.94|477.94|15
1624875800000|2021-06-28 10:23:20|481.95|477.95|481.7|477.7|482.12|478.12|481.69|477.69|23
1624875810000|2021-06-28 10:23:30|481.64|477.64|481.68|477.68|481.7|477.7|481.59|477.59|13
1624875820000|2021-06-28 10:23:40|481.67|477.67|481.44|477.44|481.67|477.67|481.4|477.4|23
1624875830000|2021-06-28 10:23:50|481.42|477.42|481.29|477.29|481.42|477.42|481.21|477.21|18
1624875840000|2021-06-28 10:24:00|481.34|477.34|481.62|477.62|481.62|477.62|481.27|477.27|13
1624875850000|2021-06-28 10:24:10|481.64|477.64|481.88|477.88|481.88|477.88|481.62|477.62|10
1624875860000|2021-06-28 10:24:20|481.76|477.76|481.39|477.39|481.77|477.77|481.39|477.39|21
1624875870000|2021-06-28 10:24:30|481.35|477.35|481.19|477.19|481.35|477.35|481.19|477.19|16
1624875880000|2021-06-28 10:24:40|481.13|477.13|480.82|476.82|481.13|477.13|480.78|476.78|18
1624875890000|2021-06-28 10:24:50|480.76|476.76|480.75|476.75|480.77|476.77|480.53|476.53|17
1624875900000|2021-06-28 10:25:00|480.71|476.71|480.82|476.82|480.89|476.89|480.71|476.71|21
1624875910000|2021-06-28 10:25:10|480.86|476.86|481.14|477.14|481.14|477.14|480.86|476.86|14
1624875920000|2021-06-28 10:25:20|480.94|476.94|480.69|476.69|480.97|476.97|480.65|476.65|24
1624875930000|2021-06-28 10:25:30|480.7|476.7|480.99|476.99|481|477|480.64|476.64|33
1624875940000|2021-06-28 10:25:40|480.96|476.96|481|477|481.06|477.06|480.88|476.88|24
1624875950000|2021-06-28 10:25:50|481.04|477.04|480.62|476.62|481.07|477.07|480.44|476.44|25
1624875960000|2021-06-28 10:26:00|480.63|476.63|480.48|476.48|480.63|476.63|480.37|476.37|20
1624875970000|2021-06-28 10:26:10|480.56|476.56|480.53|476.53|480.6|476.6|480.52|476.52|11
1624875980000|2021-06-28 10:26:20|480.57|476.57|480.67|476.67|480.69|476.69|480.48|476.48|13
1624875990000|2021-06-28 10:26:30|480.77|476.77|480.41|476.41|480.77|476.77|480.37|476.37|25
1624876000000|2021-06-28 10:26:40|480.45|476.45|480.26|476.26|480.45|476.45|480.15|476.15|26
1624876010000|2021-06-28 10:26:50|480.21|476.21|479.37|475.37|480.21|476.21|479.37|475.37|20
1624876020000|2021-06-28 10:27:00|479.26|475.26|479.59|475.59|479.77|475.77|479.26|475.26|31
1624876030000|2021-06-28 10:27:10|479.6|475.6|479.74|475.74|479.87|475.87|479.58|475.58|21
1624876040000|2021-06-28 10:27:20|479.77|475.77|479.91|475.91|479.92|475.92|479.7|475.7|18
1624876050000|2021-06-28 10:27:30|479.9|475.9|480.15|476.15|480.17|476.17|479.85|475.85|22
1624876060000|2021-06-28 10:27:40|480.22|476.22|480.68|476.68|480.68|476.68|480.22|476.22|11
1624876070000|2021-06-28 10:27:50|480.8|476.8|480.62|476.62|480.8|476.8|480.56|476.56|19
1624876080000|2021-06-28 10:28:00|480.63|476.63|481.01|477.01|481.02|477.02|480.63|476.63|12
1624876090000|2021-06-28 10:28:10|481.13|477.13|481.17|477.17|481.2|477.2|481.13|477.13|15
1624876100000|2021-06-28 10:28:20|481.2|477.2|481.1|477.1|481.2|477.2|481.09|477.09|26
1624876110000|2021-06-28 10:28:30|481.14|477.14|480.96|476.96|481.18|477.18|480.96|476.96|14
1624876120000|2021-06-28 10:28:40|480.94|476.94|480.69|476.69|480.94|476.94|480.64|476.64|16
1624876130000|2021-06-28 10:28:50|480.68|476.68|480.87|476.87|480.87|476.87|480.67|476.67|19
1624876140000|2021-06-28 10:29:00|480.88|476.88|480.86|476.86|480.96|476.96|480.83|476.83|13
1624876150000|2021-06-28 10:29:10|480.98|476.98|480.97|476.97|481.03|477.03|480.94|476.94|19
1624876160000|2021-06-28 10:29:20|480.98|476.98|480.5|476.5|481.02|477.02|480.5|476.5|19
1624876170000|2021-06-28 10:29:30|480.47|476.47|480.08|476.08|480.48|476.48|480|476|23
1624876180000|2021-06-28 10:29:40|480.06|476.06|480.15|476.15|480.17|476.17|480.02|476.02|21
1624876190000|2021-06-28 10:29:50|480.13|476.13|480.29|476.29|480.34|476.34|480.13|476.13|9
1624876200000|2021-06-28 10:30:00|480.28|476.28|480.79|476.79|480.84|476.84|480.28|476.28|13
1624876210000|2021-06-28 10:30:10|480.81|476.81|480.95|476.95|480.95|476.95|480.81|476.81|8
1624876220000|2021-06-28 10:30:20|480.99|476.99|481.06|477.06|481.1|477.1|480.99|476.99|16
1624876230000|2021-06-28 10:30:30|481.05|477.05|481.02|477.02|481.13|477.13|481.02|477.02|18
1624876240000|2021-06-28 10:30:40|481.04|477.04|480.81|476.81|481.04|477.04|480.67|476.67|24
1624876250000|2021-06-28 10:30:50|480.82|476.82|480.84|476.84|481.04|477.04|480.79|476.79|26
1624876260000|2021-06-28 10:31:00|480.85|476.85|480.94|476.94|480.98|476.98|480.82|476.82|19
1624876270000|2021-06-28 10:31:10|480.97|476.97|480.99|476.99|481.06|477.06|480.94|476.94|16
1624876280000|2021-06-28 10:31:20|481.11|477.11|481.03|477.03|481.11|477.11|481.03|477.03|4
1624876290000|2021-06-28 10:31:30|481.02|477.02|480.95|476.95|481.03|477.03|480.85|476.85|21
1624876300000|2021-06-28 10:31:40|480.96|476.96|481.12|477.12|481.12|477.12|480.96|476.96|6
1624876310000|2021-06-28 10:31:50|481.04|477.04|481.28|477.28|481.31|477.31|481.04|477.04|18
1624876320000|2021-06-28 10:32:00|481.31|477.31|481.31|477.31|481.31|477.31|481.3|477.3|3
1624876330000|2021-06-28 10:32:10|481.3|477.3|481.22|477.22|481.3|477.3|481.21|477.21|12
1624876340000|2021-06-28 10:32:20|481.23|477.23|481.25|477.25|481.27|477.27|481.21|477.21|12
1624876350000|2021-06-28 10:32:30|481.27|477.27|481.25|477.25|481.27|477.27|481.2|477.2|13
1624876360000|2021-06-28 10:32:40|481.26|477.26|481.26|477.26|481.28|477.28|481.25|477.25|18
1624876370000|2021-06-28 10:32:50|481.25|477.25|481.45|477.45|481.46|477.46|481.25|477.25|12
1624876380000|2021-06-28 10:33:00|481.46|477.46|481.29|477.29|481.46|477.46|481.28|477.28|13
1624876390000|2021-06-28 10:33:10|481.28|477.28|481.29|477.29|481.29|477.29|481.26|477.26|15
1624876400000|2021-06-28 10:33:20|481.28|477.28|481.52|477.52|481.52|477.52|481.24|477.24|10
1624876410000|2021-06-28 10:33:30|481.5|477.5|481.57|477.57|481.68|477.68|481.49|477.49|11
1624876420000|2021-06-28 10:33:40|481.52|477.52|481.55|477.55|481.55|477.55|481.43|477.43|13
1624876430000|2021-06-28 10:33:50|481.54|477.54|481.51|477.51|481.54|477.54|481.51|477.51|6
1624876440000|2021-06-28 10:34:00|481.53|477.53|481.43|477.43|481.57|477.57|481.4|477.4|17
1624876450000|2021-06-28 10:34:10|481.42|477.42|481.41|477.41|481.44|477.44|481.3|477.3|24
1624876460000|2021-06-28 10:34:20|481.4|477.4|481.35|477.35|481.46|477.46|481.35|477.35|22
1624876470000|2021-06-28 10:34:30|481.27|477.27|480.6|476.6|481.27|477.27|480.6|476.6|16
1624876480000|2021-06-28 10:34:40|480.42|476.42|480.14|476.14|480.42|476.42|480.05|476.05|20
1624876490000|2021-06-28 10:34:50|480.12|476.12|480.17|476.17|480.21|476.21|480.12|476.12|16
1624876500000|2021-06-28 10:35:00|480.15|476.15|480.29|476.29|480.29|476.29|480.12|476.12|17
1624876510000|2021-06-28 10:35:10|480.33|476.33|480.59|476.59|480.63|476.63|480.33|476.33|18
1624876520000|2021-06-28 10:35:20|480.58|476.58|480.64|476.64|480.67|476.67|480.58|476.58|24
1624876530000|2021-06-28 10:35:30|480.62|476.62|480.33|476.33|480.65|476.65|480.28|476.28|25
1624876540000|2021-06-28 10:35:40|480.29|476.29|480.26|476.26|480.34|476.34|480.26|476.26|14
1624876550000|2021-06-28 10:35:50|480.27|476.27|479.74|475.74|480.35|476.35|479.73|475.73|25
1624876560000|2021-06-28 10:36:00|479.72|475.72|480.44|476.44|480.44|476.44|479.72|475.72|28
1624876570000|2021-06-28 10:36:10|480.45|476.45|480.12|476.12|480.48|476.48|479.86|475.86|29
1624876580000|2021-06-28 10:36:20|480.13|476.13|479.96|475.96|480.36|476.36|479.9|475.9|26
1624876590000|2021-06-28 10:36:30|479.9|475.9|479.84|475.84|479.9|475.9|479.82|475.82|22
1624876600000|2021-06-28 10:36:40|479.91|475.91|480.02|476.02|480.03|476.03|479.91|475.91|19
1624876610000|2021-06-28 10:36:50|480.09|476.09|480.44|476.44|480.46|476.46|480.09|476.09|24
1624876620000|2021-06-28 10:37:00|480.47|476.47|480.45|476.45|480.49|476.49|480.39|476.39|23
1624876630000|2021-06-28 10:37:10|480.44|476.44|480.05|476.05|480.44|476.44|479.97|475.97|24
1624876640000|2021-06-28 10:37:20|480.03|476.03|480.01|476.01|480.03|476.03|480.01|476.01|3
1624876650000|2021-06-28 10:37:30|480.02|476.02|480.03|476.03|480.07|476.07|479.98|475.98|23
1624876660000|2021-06-28 10:37:40|480.13|476.13|480.6|476.6|480.64|476.64|480.12|476.12|25
1624876670000|2021-06-28 10:37:50|480.61|476.61|479.97|475.97|480.64|476.64|479.84|475.84|26
1624876680000|2021-06-28 10:38:00|479.95|475.95|480.03|476.03|480.05|476.05|479.95|475.95|6
1624876690000|2021-06-28 10:38:10|479.98|475.98|479.55|475.55|479.98|475.98|479.5|475.5|19
1624876700000|2021-06-28 10:38:20|479.44|475.44|479.21|475.21|479.44|475.44|479.01|475.01|15
1624876710000|2021-06-28 10:38:30|479.15|475.15|479.22|475.22|479.41|475.41|479.15|475.15|15
1624876720000|2021-06-28 10:38:40|479.13|475.13|479.26|475.26|479.33|475.33|479.13|475.13|18
1624876730000|2021-06-28 10:38:50|479.13|475.13|479.21|475.21|479.23|475.23|479.12|475.12|16
1624876740000|2021-06-28 10:39:00|479.32|475.32|479.99|475.99|480.05|476.05|479.32|475.32|22
1624876750000|2021-06-28 10:39:10|480.04|476.04|479.89|475.89|480.08|476.08|479.73|475.73|22
1624876760000|2021-06-28 10:39:20|479.86|475.86|479.57|475.57|479.86|475.86|479.55|475.55|22
1624876770000|2021-06-28 10:39:30|479.58|475.58|479.33|475.33|479.58|475.58|479.22|475.22|17
1624876780000|2021-06-28 10:39:40|479.31|475.31|479.58|475.58|479.58|475.58|479.29|475.29|17
1624876790000|2021-06-28 10:39:50|479.59|475.59|479.32|475.32|479.69|475.69|479.32|475.32|28
1624876800000|2021-06-28 10:40:00|479.25|475.25|479.3|475.3|479.34|475.34|479.25|475.25|15
1624876810000|2021-06-28 10:40:10|479.28|475.28|478.29|474.29|479.28|475.28|478.27|474.27|22
1624876820000|2021-06-28 10:40:20|478.18|474.18|478.02|474.02|478.18|474.18|477.99|473.99|10
1624876830000|2021-06-28 10:40:30|477.99|473.99|478.27|474.27|478.27|474.27|477.99|473.99|23
1624876840000|2021-06-28 10:40:40|478.32|474.32|478.17|474.17|478.58|474.58|478.17|474.17|26
1624876850000|2021-06-28 10:40:50|478.11|474.11|478.02|474.02|478.18|474.18|477.95|473.95|22
1624876860000|2021-06-28 10:41:00|478.06|474.06|477.94|473.94|478.19|474.19|477.83|473.83|30
1624876870000|2021-06-28 10:41:10|477.96|473.96|477.63|473.63|477.96|473.96|477.58|473.58|19
1624876880000|2021-06-28 10:41:20|477.64|473.64|477.53|473.53|477.99|473.99|477.52|473.52|32
1624876890000|2021-06-28 10:41:30|477.56|473.56|477.65|473.65|478.02|474.02|477.45|473.45|29
1624876900000|2021-06-28 10:41:40|477.69|473.69|477.86|473.86|477.91|473.91|477.69|473.69|24
1624876910000|2021-06-28 10:41:50|477.91|473.91|477.93|473.93|477.98|473.98|477.84|473.84|31
1624876920000|2021-06-28 10:42:00|477.91|473.91|477.88|473.88|478.09|474.09|477.88|473.88|26
1624876930000|2021-06-28 10:42:10|477.87|473.87|477.87|473.87|477.92|473.92|477.85|473.85|14
1624876940000|2021-06-28 10:42:20|477.85|473.85|478.28|474.28|478.41|474.41|477.85|473.85|22
1624876950000|2021-06-28 10:42:30|478.27|474.27|478.08|474.08|478.27|474.27|478|474|26
1624876960000|2021-06-28 10:42:40|478.03|474.03|478.07|474.07|478.09|474.09|478.01|474.01|13
1624876970000|2021-06-28 10:42:50|478.06|474.06|478|474|478.06|474.06|477.97|473.97|16
1624876980000|2021-06-28 10:43:00|477.99|473.99|478.3|474.3|478.3|474.3|477.98|473.98|15
1624876990000|2021-06-28 10:43:10|478.29|474.29|478.31|474.31|478.47|474.47|478.29|474.29|25
1624877000000|2021-06-28 10:43:20|478.3|474.3|478.44|474.44|478.45|474.45|478.29|474.29|23
1624877010000|2021-06-28 10:43:30|478.42|474.42|478.45|474.45|478.45|474.45|478.42|474.42|3
1624877020000|2021-06-28 10:43:40|478.46|474.46|478.37|474.37|478.46|474.46|478.34|474.34|17
1624877030000|2021-06-28 10:43:50|478.34|474.34|478.39|474.39|478.39|474.39|478.32|474.32|11
1624877040000|2021-06-28 10:44:00|478.36|474.36|478.4|474.4|478.4|474.4|478.3|474.3|14
1624877050000|2021-06-28 10:44:10|478.41|474.41|478.6|474.6|478.6|474.6|478.41|474.41|13
1624877060000|2021-06-28 10:44:20|478.57|474.57|478.78|474.78|478.87|474.87|478.56|474.56|15
1624877070000|2021-06-28 10:44:30|478.77|474.77|478.85|474.85|478.88|474.88|478.76|474.76|16
1624877080000|2021-06-28 10:44:40|478.84|474.84|478.54|474.54|478.94|474.94|478.47|474.47|23
1624877090000|2021-06-28 10:44:50|478.58|474.58|478.37|474.37|478.59|474.59|478.37|474.37|15
1624877100000|2021-06-28 10:45:00|478.38|474.38|478.86|474.86|478.86|474.86|478.38|474.38|20
1624877110000|2021-06-28 10:45:10|478.87|474.87|478.85|474.85|479|475|478.85|474.85|18
1624877120000|2021-06-28 10:45:20|478.86|474.86|478.99|474.99|478.99|474.99|478.85|474.85|20
1624877130000|2021-06-28 10:45:30|478.96|474.96|478.96|474.96|478.97|474.97|478.95|474.95|12
1624877140000|2021-06-28 10:45:40|478.97|474.97|478.97|474.97|478.99|474.99|478.96|474.96|13
1624877150000|2021-06-28 10:45:50|478.95|474.95|478.95|474.95|479|475|478.92|474.92|10
1624877160000|2021-06-28 10:46:00|479.06|475.06|478.91|474.91|479.06|475.06|478.91|474.91|15
1624877170000|2021-06-28 10:46:10|478.92|474.92|478.91|474.91|479|475|478.91|474.91|11
1624877180000|2021-06-28 10:46:20|478.94|474.94|478.66|474.66|478.94|474.94|478.65|474.65|13
1624877190000|2021-06-28 10:46:30|478.58|474.58|478.92|474.92|478.92|474.92|478.57|474.57|16
1624877200000|2021-06-28 10:46:40|478.93|474.93|478.89|474.89|478.97|474.97|478.87|474.87|11
1624877210000|2021-06-28 10:46:50|478.9|474.9|479.24|475.24|479.25|475.25|478.9|474.9|11
1624877220000|2021-06-28 10:47:00|479.22|475.22|479.19|475.19|479.24|475.24|479.19|475.19|17
1624877230000|2021-06-28 10:47:10|479.2|475.2|478.76|474.76|479.23|475.23|478.69|474.69|19
1624877240000|2021-06-28 10:47:20|478.72|474.72|478.8|474.8|478.84|474.84|478.71|474.71|18
1624877250000|2021-06-28 10:47:30|478.78|474.78|478.87|474.87|478.87|474.87|478.78|474.78|5
1624877260000|2021-06-28 10:47:40|478.93|474.93|478.92|474.92|478.95|474.95|478.8|474.8|21
1624877270000|2021-06-28 10:47:50|478.87|474.87|479.07|475.07|479.08|475.08|478.87|474.87|13
1624877280000|2021-06-28 10:48:00|479.1|475.1|479.09|475.09|479.14|475.14|479.08|475.08|17
1624877290000|2021-06-28 10:48:10|479.08|475.08|479.07|475.07|479.13|475.13|479.07|475.07|13
1624877300000|2021-06-28 10:48:20|479.06|475.06|478.94|474.94|479.07|475.07|478.94|474.94|14
1624877310000|2021-06-28 10:48:30|479.01|475.01|479.03|475.03|479.03|475.03|478.98|474.98|8
1624877320000|2021-06-28 10:48:40|478.98|474.98|478.9|474.9|479|475|478.86|474.86|12
1624877330000|2021-06-28 10:48:50|478.93|474.93|478.95|474.95|478.95|474.95|478.93|474.93|2
1624877340000|2021-06-28 10:49:00|478.91|474.91|478.7|474.7|478.91|474.91|478.7|474.7|16
1624877350000|2021-06-28 10:49:10|478.71|474.71|478.75|474.75|478.75|474.75|478.71|474.71|15
1624877360000|2021-06-28 10:49:20|478.74|474.74|478.58|474.58|478.75|474.75|478.58|474.58|12
1624877370000|2021-06-28 10:49:30|478.59|474.59|478.76|474.76|478.77|474.77|478.58|474.58|21
1624877380000|2021-06-28 10:49:40|478.75|474.75|478.65|474.65|478.76|474.76|478.65|474.65|6
1624877390000|2021-06-28 10:49:50|478.64|474.64|478.65|474.65|478.66|474.66|478.62|474.62|13
1624877400000|2021-06-28 10:50:00|478.66|474.66|478.7|474.7|478.73|474.73|478.62|474.62|19
1624877410000|2021-06-28 10:50:10|478.68|474.68|478.9|474.9|478.91|474.91|478.67|474.67|17
1624877420000|2021-06-28 10:50:20|479.01|475.01|478.99|474.99|479.01|475.01|478.99|474.99|2
1624877430000|2021-06-28 10:50:30|479.03|475.03|479.11|475.11|479.11|475.11|478.99|474.99|7
1624877440000|2021-06-28 10:50:40|479.2|475.2|479.6|475.6|479.61|475.61|479.2|475.2|14
1624877450000|2021-06-28 10:50:50|479.57|475.57|479.78|475.78|479.82|475.82|479.56|475.56|25
1624877460000|2021-06-28 10:51:00|479.86|475.86|479.82|475.82|479.93|475.93|479.82|475.82|17
1624877470000|2021-06-28 10:51:10|479.89|475.89|479.83|475.83|479.9|475.9|479.83|475.83|21
1624877480000|2021-06-28 10:51:20|479.85|475.85|480.05|476.05|480.08|476.08|479.83|475.83|18
1624877490000|2021-06-28 10:51:30|480.04|476.04|480.07|476.07|480.08|476.08|480.03|476.03|14
1624877510000|2021-06-28 10:51:50|479.98|475.98|479.87|475.87|479.98|475.98|479.74|475.74|24
1624877520000|2021-06-28 10:52:00|479.83|475.83|479.82|475.82|479.86|475.86|479.81|475.81|13
1624877530000|2021-06-28 10:52:10|479.83|475.83|479.85|475.85|479.85|475.85|479.81|475.81|8
1624877540000|2021-06-28 10:52:20|479.83|475.83|479.83|475.83|479.87|475.87|479.82|475.82|19
1624877550000|2021-06-28 10:52:30|479.82|475.82|479.9|475.9|479.9|475.9|479.82|475.82|4
1624877560000|2021-06-28 10:52:40|479.97|475.97|479.96|475.96|479.97|475.97|479.95|475.95|3
1624877570000|2021-06-28 10:52:50|480.03|476.03|480.04|476.04|480.04|476.04|480.03|476.03|2
1624877580000|2021-06-28 10:53:00|480.08|476.08|480.05|476.05|480.08|476.08|480.04|476.04|5
1624877590000|2021-06-28 10:53:10|480.17|476.17|480.29|476.29|480.59|476.59|480.17|476.17|30
1624877600000|2021-06-28 10:53:20|480.28|476.28|480.22|476.22|480.34|476.34|480.22|476.22|18
1624877610000|2021-06-28 10:53:30|480.2|476.2|480.22|476.22|480.23|476.23|480.18|476.18|17
1624877620000|2021-06-28 10:53:40|480.2|476.2|480.12|476.12|480.23|476.23|480.05|476.05|16
1624877630000|2021-06-28 10:53:50|480.08|476.08|480.01|476.01|480.08|476.08|480.01|476.01|3
1624877640000|2021-06-28 10:54:00|479.96|475.96|479.96|475.96|480.03|476.03|479.83|475.83|13
1624877650000|2021-06-28 10:54:10|479.97|475.97|479.84|475.84|479.97|475.97|479.84|475.84|6
1624877670000|2021-06-28 10:54:30|479.71|475.71|479.76|475.76|479.76|475.76|479.7|475.7|13
1624877680000|2021-06-28 10:54:40|479.73|475.73|479.72|475.72|479.76|475.76|479.72|475.72|11
1624877690000|2021-06-28 10:54:50|479.63|475.63|479.6|475.6|479.67|475.67|479.56|475.56|19
1624877700000|2021-06-28 10:55:00|479.59|475.59|479.76|475.76|479.78|475.78|479.58|475.58|18
1624877710000|2021-06-28 10:55:10|479.77|475.77|479.56|475.56|479.77|475.77|479.56|475.56|13
1624877720000|2021-06-28 10:55:20|479.57|475.57|479.61|475.61|479.62|475.62|479.56|475.56|20
1624877730000|2021-06-28 10:55:30|479.62|475.62|479.55|475.55|479.62|475.62|479.55|475.55|14
1624877740000|2021-06-28 10:55:40|479.56|475.56|479.32|475.32|479.58|475.58|479.29|475.29|20
1624877750000|2021-06-28 10:55:50|479.33|475.33|479.29|475.29|479.34|475.34|479.29|475.29|12
1624877760000|2021-06-28 10:56:00|479.3|475.3|479.52|475.52|479.52|475.52|479.26|475.26|12
1624877770000|2021-06-28 10:56:10|479.41|475.41|479.44|475.44|479.48|475.48|479.41|475.41|13
1624877780000|2021-06-28 10:56:20|479.45|475.45|479.36|475.36|479.48|475.48|479.34|475.34|22
1624877790000|2021-06-28 10:56:30|479.37|475.37|479.29|475.29|479.37|475.37|479.18|475.18|8
1624877800000|2021-06-28 10:56:40|479.26|475.26|479.15|475.15|479.26|475.26|479.06|475.06|13
1624877810000|2021-06-28 10:56:50|479.17|475.17|479.11|475.11|479.17|475.17|479.08|475.08|12
1624877820000|2021-06-28 10:57:00|479.12|475.12|479.08|475.08|479.12|475.12|478.94|474.94|6
1624877830000|2021-06-28 10:57:10|479.06|475.06|479.07|475.07|479.07|475.07|479.05|475.05|5
1624877840000|2021-06-28 10:57:20|479.06|475.06|479.06|475.06|479.06|475.06|479.05|475.05|3
1624877850000|2021-06-28 10:57:30|479.07|475.07|479.07|475.07|479.07|475.07|479.07|475.07|1
1624877860000|2021-06-28 10:57:40|479.12|475.12|479.12|475.12|479.13|475.13|479.12|475.12|3
1624877870000|2021-06-28 10:57:50|479.13|475.13|479.08|475.08|479.13|475.13|479.07|475.07|6
1624877880000|2021-06-28 10:58:00|479.07|475.07|479.08|475.08|479.08|475.08|479.07|475.07|6
1624877890000|2021-06-28 10:58:10|479.09|475.09|479.07|475.07|479.09|475.09|479.07|475.07|5
1624877900000|2021-06-28 10:58:20|479.09|475.09|479.15|475.15|479.15|475.15|479.09|475.09|15
1624877910000|2021-06-28 10:58:30|479.1|475.1|479.12|475.12|479.16|475.16|479.1|475.1|11
1624877920000|2021-06-28 10:58:40|479.13|475.13|479.12|475.12|479.22|475.22|479.09|475.09|17
1624877930000|2021-06-28 10:58:50|479.13|475.13|479.06|475.06|479.13|475.13|478.99|474.99|17
1624877940000|2021-06-28 10:59:00|479.07|475.07|478.64|474.64|479.07|475.07|478.61|474.61|21
1624877950000|2021-06-28 10:59:10|478.63|474.63|478.72|474.72|478.75|474.75|478.63|474.63|14
1624877960000|2021-06-28 10:59:20|478.73|474.73|478.71|474.71|478.74|474.74|478.69|474.69|14
1624877970000|2021-06-28 10:59:30|478.65|474.65|478.63|474.63|478.65|474.65|478.63|474.63|4
1624877980000|2021-06-28 10:59:40|478.64|474.64|478.68|474.68|478.68|474.68|478.63|474.63|9
1624877990000|2021-06-28 10:59:50|478.8|474.8|478.7|474.7|478.82|474.82|478.7|474.7|14
1624878000000|2021-06-28 11:00:00|478.71|474.71|478.73|474.73|478.74|474.74|478.71|474.71|5
1624878010000|2021-06-28 11:00:10|478.74|474.74|479.03|475.03|479.03|475.03|478.74|474.74|18
1624878020000|2021-06-28 11:00:20|478.99|474.99|479.15|475.15|479.15|475.15|478.99|474.99|19
1624878030000|2021-06-28 11:00:30|479.17|475.17|479.18|475.18|479.18|475.18|479.17|475.17|2
1624878040000|2021-06-28 11:00:40|479.2|475.2|479.2|475.2|479.2|475.2|479.2|475.2|1
1624878050000|2021-06-28 11:00:50|479.18|475.18|479.25|475.25|479.33|475.33|479.15|475.15|12
1624878060000|2021-06-28 11:01:00|479.28|475.28|479.39|475.39|479.39|475.39|479.28|475.28|4
1624878070000|2021-06-28 11:01:10|479.38|475.38|479.37|475.37|479.39|475.39|479.37|475.37|4
1624878080000|2021-06-28 11:01:20|479.38|475.38|479.59|475.59|479.59|475.59|479.38|475.38|15
1624878090000|2021-06-28 11:01:30|479.54|475.54|479.52|475.52|479.54|475.54|479.52|475.52|6
1624878100000|2021-06-28 11:01:40|479.53|475.53|479.56|475.56|479.59|475.59|479.52|475.52|13
1624878110000|2021-06-28 11:01:50|479.53|475.53|479.56|475.56|479.56|475.56|479.52|475.52|3
1624878130000|2021-06-28 11:02:10|479.38|475.38|479.89|475.89|479.89|475.89|479.38|475.38|19
1624878140000|2021-06-28 11:02:20|479.91|475.91|480.02|476.02|480.04|476.04|479.91|475.91|12
1624878150000|2021-06-28 11:02:30|479.86|475.86|479.84|475.84|479.86|475.86|479.63|475.63|20
1624878160000|2021-06-28 11:02:40|479.83|475.83|479.73|475.73|479.83|475.83|479.68|475.68|13
1624878170000|2021-06-28 11:02:50|479.74|475.74|479.81|475.81|479.82|475.82|479.72|475.72|9
1624878180000|2021-06-28 11:03:00|479.82|475.82|479.73|475.73|479.83|475.83|479.7|475.7|16
1624878190000|2021-06-28 11:03:10|479.74|475.74|479.74|475.74|479.75|475.75|479.72|475.72|10
1624878200000|2021-06-28 11:03:20|479.75|475.75|479.51|475.51|479.75|475.75|479.51|475.51|11
1624878210000|2021-06-28 11:03:30|479.52|475.52|479.3|475.3|479.52|475.52|479.3|475.3|6
1624878220000|2021-06-28 11:03:40|479.31|475.31|479.41|475.41|479.44|475.44|479.31|475.31|15
1624878230000|2021-06-28 11:03:50|479.32|475.32|479.32|475.32|479.32|475.32|479.32|475.32|1
1624878240000|2021-06-28 11:04:00|479.3|475.3|479.17|475.17|479.31|475.31|479.17|475.17|6
1624878250000|2021-06-28 11:04:10|479.09|475.09|478.92|474.92|479.24|475.24|478.92|474.92|7
1624878260000|2021-06-28 11:04:20|478.94|474.94|479.28|475.28|479.34|475.34|478.94|474.94|20
1624878270000|2021-06-28 11:04:30|479.3|475.3|479.25|475.25|479.31|475.31|479.24|475.24|16
1624878280000|2021-06-28 11:04:40|479.23|475.23|479.35|475.35|479.37|475.37|479.2|475.2|16
1624878290000|2021-06-28 11:04:50|479.36|475.36|479.44|475.44|479.45|475.45|479.32|475.32|14
1624878300000|2021-06-28 11:05:00|479.43|475.43|479.14|475.14|479.43|475.43|479.14|475.14|27
1624878310000|2021-06-28 11:05:10|479.13|475.13|478.88|474.88|479.13|475.13|478.87|474.87|16
1624878320000|2021-06-28 11:05:20|478.85|474.85|478.57|474.57|478.85|474.85|478.57|474.57|9
1624878330000|2021-06-28 11:05:30|478.59|474.59|478.58|474.58|478.6|474.6|478.57|474.57|6
1624878340000|2021-06-28 11:05:40|478.53|474.53|478.54|474.54|478.61|474.61|478.51|474.51|15
1624878350000|2021-06-28 11:05:50|478.51|474.51|478.58|474.58|478.6|474.6|478.51|474.51|22
1624878360000|2021-06-28 11:06:00|478.59|474.59|478.57|474.57|478.6|474.6|478.54|474.54|11
1624878370000|2021-06-28 11:06:10|478.58|474.58|478.55|474.55|478.6|474.6|478.55|474.55|14
1624878380000|2021-06-28 11:06:20|478.59|474.59|478.72|474.72|478.72|474.72|478.56|474.56|10
1624878390000|2021-06-28 11:06:30|478.74|474.74|478.76|474.76|478.8|474.8|478.7|474.7|8
1624878400000|2021-06-28 11:06:40|478.77|474.77|478.77|474.77|478.81|474.81|478.73|474.73|11
1624878410000|2021-06-28 11:06:50|478.74|474.74|478.66|474.66|478.78|474.78|478.6|474.6|12
1624878420000|2021-06-28 11:07:00|478.67|474.67|478.59|474.59|478.68|474.68|478.59|474.59|8
1624878430000|2021-06-28 11:07:10|478.61|474.61|478.61|474.61|478.61|474.61|478.61|474.61|1
1624878440000|2021-06-28 11:07:20|478.63|474.63|478.72|474.72|478.81|474.81|478.62|474.62|16
1624878450000|2021-06-28 11:07:30|478.7|474.7|478.65|474.65|478.7|474.7|478.63|474.63|6
1624878460000|2021-06-28 11:07:40|478.64|474.64|478.58|474.58|478.65|474.65|478.56|474.56|11
1624878470000|2021-06-28 11:07:50|478.63|474.63|478.83|474.83|478.84|474.84|478.63|474.63|9
1624878480000|2021-06-28 11:08:00|478.85|474.85|478.87|474.87|478.88|474.88|478.77|474.77|14
1624878490000|2021-06-28 11:08:10|478.86|474.86|478.69|474.69|478.86|474.86|478.68|474.68|13
1624878500000|2021-06-28 11:08:20|478.72|474.72|478.72|474.72|478.72|474.72|478.7|474.7|8
1624878510000|2021-06-28 11:08:30|478.74|474.74|478.82|474.82|478.91|474.91|478.74|474.74|9
1624878520000|2021-06-28 11:08:40|478.85|474.85|478.85|474.85|478.85|474.85|478.85|474.85|1
1624878530000|2021-06-28 11:08:50|478.87|474.87|478.87|474.87|478.89|474.89|478.86|474.86|9
1624878550000|2021-06-28 11:09:10|478.74|474.74|478.88|474.88|478.88|474.88|478.74|474.74|4
1624878560000|2021-06-28 11:09:20|478.94|474.94|478.8|474.8|478.94|474.94|478.74|474.74|8
1624878580000|2021-06-28 11:09:40|478.93|474.93|479.08|475.08|479.12|475.12|478.87|474.87|11
1624878590000|2021-06-28 11:09:50|479.05|475.05|479.02|475.02|479.06|475.06|479.01|475.01|12
1624878600000|2021-06-28 11:10:00|479.08|475.08|479.08|475.08|479.1|475.1|479.06|475.06|9
1624878610000|2021-06-28 11:10:10|479.16|475.16|478.97|474.97|479.16|475.16|478.97|474.97|13
1624878620000|2021-06-28 11:10:20|478.95|474.95|478.77|474.77|478.95|474.95|478.74|474.74|7
1624878640000|2021-06-28 11:10:40|478.73|474.73|478.77|474.77|478.77|474.77|478.67|474.67|10
1624878650000|2021-06-28 11:10:50|478.76|474.76|478.76|474.76|478.76|474.76|478.76|474.76|1
1624878660000|2021-06-28 11:11:00|478.74|474.74|478.58|474.58|478.74|474.74|478.54|474.54|7
1624878670000|2021-06-28 11:11:10|478.61|474.61|478.57|474.57|478.66|474.66|478.57|474.57|10
1624878680000|2021-06-28 11:11:20|478.56|474.56|478.43|474.43|478.57|474.57|478.43|474.43|5
1624878690000|2021-06-28 11:11:30|478.45|474.45|478.54|474.54|478.59|474.59|478.45|474.45|12
1624878700000|2021-06-28 11:11:40|478.53|474.53|478.66|474.66|478.66|474.66|478.52|474.52|8
1624878710000|2021-06-28 11:11:50|478.6|474.6|478.58|474.58|478.6|474.6|478.54|474.54|9
1624878720000|2021-06-28 11:12:00|478.62|474.62|478.51|474.51|478.62|474.62|478.51|474.51|12
1624878730000|2021-06-28 11:12:10|478.5|474.5|478.45|474.45|478.62|474.62|478.44|474.44|12
1624878740000|2021-06-28 11:12:20|478.44|474.44|478.45|474.45|478.5|474.5|478.44|474.44|8
1624878750000|2021-06-28 11:12:30|478.46|474.46|478.36|474.36|478.46|474.46|478.36|474.36|3
1624878760000|2021-06-28 11:12:40|478.31|474.31|478.3|474.3|478.35|474.35|478.29|474.29|10
1624878770000|2021-06-28 11:12:50|478.24|474.24|478.24|474.24|478.24|474.24|478.24|474.24|1
1624878780000|2021-06-28 11:13:00|478.26|474.26|478.16|474.16|478.28|474.28|478.15|474.15|17
1624878790000|2021-06-28 11:13:10|478.14|474.14|478.07|474.07|478.14|474.14|478.07|474.07|15
1624878800000|2021-06-28 11:13:20|478.04|474.04|478.07|474.07|478.09|474.09|478.04|474.04|6
1624878810000|2021-06-28 11:13:30|478.08|474.08|478.14|474.14|478.14|474.14|478.05|474.05|6
1624878820000|2021-06-28 11:13:40|478.11|474.11|478.07|474.07|478.25|474.25|477.96|473.96|17
1624878830000|2021-06-28 11:13:50|478.02|474.02|478.03|474.03|478.06|474.06|478|474|9
1624878840000|2021-06-28 11:14:00|477.99|473.99|477.9|473.9|478.1|474.1|477.87|473.87|13
1624878850000|2021-06-28 11:14:10|477.91|473.91|477.79|473.79|477.92|473.92|477.73|473.73|19
1624878860000|2021-06-28 11:14:20|477.78|473.78|477.76|473.76|477.78|473.78|477.7|473.7|11
1624878870000|2021-06-28 11:14:30|477.77|473.77|477.88|473.88|477.93|473.93|477.77|473.77|14
1624878880000|2021-06-28 11:14:40|477.89|473.89|477.87|473.87|477.9|473.9|477.85|473.85|15
1624878890000|2021-06-28 11:14:50|477.91|473.91|478.03|474.03|478.03|474.03|477.91|473.91|5
1624878900000|2021-06-28 11:15:00|478|474|478.2|474.2|478.22|474.22|478|474|16
1624878910000|2021-06-28 11:15:10|478.25|474.25|478.38|474.38|478.43|474.43|478.25|474.25|13
1624878920000|2021-06-28 11:15:20|478.39|474.39|478.51|474.51|478.51|474.51|478.38|474.38|7
1624878930000|2021-06-28 11:15:30|478.5|474.5|478.41|474.41|478.59|474.59|478.4|474.4|11
1624878940000|2021-06-28 11:15:40|478.42|474.42|478.44|474.44|478.5|474.5|478.41|474.41|20
1624878950000|2021-06-28 11:15:50|478.48|474.48|478.22|474.22|478.48|474.48|478.22|474.22|15
1624878960000|2021-06-28 11:16:00|478.21|474.21|478.36|474.36|478.43|474.43|478.19|474.19|15
1624878970000|2021-06-28 11:16:10|478.38|474.38|478.19|474.19|478.38|474.38|478.19|474.19|12
1624878980000|2021-06-28 11:16:20|478.18|474.18|477.67|473.67|478.2|474.2|477.67|473.67|13
1624878990000|2021-06-28 11:16:30|477.68|473.68|477.64|473.64|477.7|473.7|477.64|473.64|11
1624879000000|2021-06-28 11:16:40|477.61|473.61|477.6|473.6|477.61|473.61|477.6|473.6|2
1624879010000|2021-06-28 11:16:50|477.61|473.61|477.56|473.56|477.61|473.61|477.52|473.52|20
1624879020000|2021-06-28 11:17:00|477.51|473.51|477.34|473.34|477.51|473.51|477.32|473.32|9
1624879030000|2021-06-28 11:17:10|477.24|473.24|477.22|473.22|477.24|473.24|477.22|473.22|3
1624879040000|2021-06-28 11:17:20|477.17|473.17|477.14|473.14|477.19|473.19|477.14|473.14|7
1624879050000|2021-06-28 11:17:30|477.13|473.13|477.15|473.15|477.15|473.15|477.13|473.13|9
1624879060000|2021-06-28 11:17:40|477.16|473.16|477.29|473.29|477.29|473.29|477.16|473.16|6
1624879070000|2021-06-28 11:17:50|477.32|473.32|477.43|473.43|477.45|473.45|477.32|473.32|12
1624879080000|2021-06-28 11:18:00|477.59|473.59|477.84|473.84|477.84|473.84|477.58|473.58|10
1624879090000|2021-06-28 11:18:10|477.88|473.88|477.93|473.93|477.94|473.94|477.87|473.87|13
1624879100000|2021-06-28 11:18:20|477.92|473.92|478.22|474.22|478.22|474.22|477.92|473.92|13
1624879110000|2021-06-28 11:18:30|478.29|474.29|478.33|474.33|478.35|474.35|478.24|474.24|14
1624879120000|2021-06-28 11:18:40|478.38|474.38|478.08|474.08|478.38|474.38|478.07|474.07|20
1624879130000|2021-06-28 11:18:50|478.06|474.06|478.27|474.27|478.28|474.28|477.99|473.99|12
1624879140000|2021-06-28 11:19:00|478.26|474.26|478.11|474.11|478.34|474.34|478.11|474.11|17
1624879150000|2021-06-28 11:19:10|478.17|474.17|478.17|474.17|478.2|474.2|478.08|474.08|21
1624879160000|2021-06-28 11:19:20|478.16|474.16|478.02|474.02|478.16|474.16|478.02|474.02|15
1624879170000|2021-06-28 11:19:30|478.03|474.03|477.81|473.81|478.04|474.04|477.76|473.76|16
1624879180000|2021-06-28 11:19:40|477.9|473.9|477.79|473.79|477.97|473.97|477.79|473.79|10
1624879190000|2021-06-28 11:19:50|477.78|473.78|477.88|473.88|477.88|473.88|477.75|473.75|11
1624879200000|2021-06-28 11:20:00|477.84|473.84|477.95|473.95|477.95|473.95|477.82|473.82|11
1624879210000|2021-06-28 11:20:10|477.96|473.96|477.92|473.92|477.97|473.97|477.88|473.88|4
1624879220000|2021-06-28 11:20:20|477.93|473.93|477.99|473.99|478|474|477.93|473.93|9
1624879230000|2021-06-28 11:20:30|477.98|473.98|478.07|474.07|478.08|474.08|477.98|473.98|8
1624879240000|2021-06-28 11:20:40|478.1|474.1|478.18|474.18|478.21|474.21|478.1|474.1|11
1624879250000|2021-06-28 11:20:50|478.2|474.2|478|474|478.2|474.2|478|474|12
1624879260000|2021-06-28 11:21:00|477.99|473.99|477.98|473.98|477.99|473.99|477.98|473.98|2
1624879270000|2021-06-28 11:21:10|478.02|474.02|478|474|478.04|474.04|478|474|4
1624879280000|2021-06-28 11:21:20|477.96|473.96|478.07|474.07|478.07|474.07|477.94|473.94|7
1624879290000|2021-06-28 11:21:30|478.08|474.08|478.03|474.03|478.14|474.14|478.03|474.03|9
1624879300000|2021-06-28 11:21:40|478.02|474.02|478|474|478.02|474.02|478|474|4
1624879310000|2021-06-28 11:21:50|477.98|473.98|478.07|474.07|478.21|474.21|477.93|473.93|17
1624879320000|2021-06-28 11:22:00|478.08|474.08|478.03|474.03|478.08|474.08|478|474|14
1624879330000|2021-06-28 11:22:10|478.01|474.01|477.59|473.59|478.01|474.01|477.56|473.56|19
1624879340000|2021-06-28 11:22:20|477.6|473.6|477.62|473.62|477.63|473.63|477.55|473.55|11
1624879350000|2021-06-28 11:22:30|477.61|473.61|477.58|473.58|477.62|473.62|477.51|473.51|17
1624879360000|2021-06-28 11:22:40|477.56|473.56|477.54|473.54|477.6|473.6|477.54|473.54|15
1624879370000|2021-06-28 11:22:50|477.43|473.43|477.36|473.36|477.43|473.43|477.35|473.35|12
1624879380000|2021-06-28 11:23:00|477.33|473.33|477.24|473.24|477.34|473.34|477.22|473.22|15
1624879390000|2021-06-28 11:23:10|477.23|473.23|477.27|473.27|477.32|473.32|477.2|473.2|20
1624879400000|2021-06-28 11:23:20|477.26|473.26|477.07|473.07|477.28|473.28|477.06|473.06|11
1624879410000|2021-06-28 11:23:30|477.06|473.06|477.14|473.14|477.16|473.16|477.06|473.06|3
1624879420000|2021-06-28 11:23:40|477.13|473.13|476.95|472.95|477.13|473.13|476.95|472.95|2
1624879430000|2021-06-28 11:23:50|476.89|472.89|476.89|472.89|476.89|472.89|476.89|472.89|1
1624879440000|2021-06-28 11:24:00|476.92|472.92|477.15|473.15|477.17|473.17|476.92|472.92|8
1624879450000|2021-06-28 11:24:10|477.16|473.16|477.11|473.11|477.16|473.16|477.11|473.11|3
1624879460000|2021-06-28 11:24:20|477.14|473.14|477.06|473.06|477.15|473.15|477.06|473.06|18
1624879470000|2021-06-28 11:24:30|477.07|473.07|477|473|477.07|473.07|477|473|4
1624879500000|2021-06-28 11:25:00|476.95|472.95|477.07|473.07|477.07|473.07|476.95|472.95|22
1624879510000|2021-06-28 11:25:10|477.06|473.06|477.33|473.33|477.33|473.33|477.06|473.06|6
1624879520000|2021-06-28 11:25:20|477.25|473.25|477.33|473.33|477.33|473.33|477.25|473.25|6
1624879530000|2021-06-28 11:25:30|477.35|473.35|477.82|473.82|477.82|473.82|477.35|473.35|11
1624879540000|2021-06-28 11:25:40|477.83|473.83|477.93|473.93|478.01|474.01|477.77|473.77|25
1624879550000|2021-06-28 11:25:50|477.95|473.95|477.86|473.86|477.97|473.97|477.83|473.83|22
1624879560000|2021-06-28 11:26:00|477.85|473.85|477.9|473.9|477.92|473.92|477.84|473.84|13
1624879570000|2021-06-28 11:26:10|477.91|473.91|477.94|473.94|477.96|473.96|477.89|473.89|8
1624879580000|2021-06-28 11:26:20|477.93|473.93|477.87|473.87|477.93|473.93|477.84|473.84|16
1624879590000|2021-06-28 11:26:30|477.86|473.86|477.86|473.86|477.87|473.87|477.84|473.84|9
1624879600000|2021-06-28 11:26:40|477.87|473.87|477.86|473.86|477.87|473.87|477.82|473.82|10
1624879610000|2021-06-28 11:26:50|477.85|473.85|477.85|473.85|477.85|473.85|477.84|473.84|3
1624879620000|2021-06-28 11:27:00|477.84|473.84|478.16|474.16|478.22|474.22|477.84|473.84|18
1624879630000|2021-06-28 11:27:10|478.14|474.14|478.2|474.2|478.23|474.23|478.14|474.14|17
1624879640000|2021-06-28 11:27:20|478.21|474.21|478.63|474.63|478.63|474.63|478.16|474.16|23
1624879650000|2021-06-28 11:27:30|478.62|474.62|478.53|474.53|478.63|474.63|478.52|474.52|10
1624879660000|2021-06-28 11:27:40|478.54|474.54|478.45|474.45|478.55|474.55|478.45|474.45|13
1624879670000|2021-06-28 11:27:50|478.48|474.48|478.51|474.51|478.51|474.51|478.43|474.43|8
1624879680000|2021-06-28 11:28:00|478.5|474.5|478.51|474.51|478.55|474.55|478.5|474.5|7
1624879690000|2021-06-28 11:28:10|478.52|474.52|478.5|474.5|478.66|474.66|478.49|474.49|10
1624879700000|2021-06-28 11:28:20|478.51|474.51|478.5|474.5|478.51|474.51|478.5|474.5|2
1624879710000|2021-06-28 11:28:30|478.49|474.49|478.5|474.5|478.5|474.5|478.49|474.49|2
1624879720000|2021-06-28 11:28:40|478.51|474.51|478.49|474.49|478.51|474.51|478.48|474.48|4
1624879730000|2021-06-28 11:28:50|478.47|474.47|478.6|474.6|478.6|474.6|478.47|474.47|3
1624879740000|2021-06-28 11:29:00|478.49|474.49|478.41|474.41|478.49|474.49|478.39|474.39|11
1624879750000|2021-06-28 11:29:10|478.42|474.42|478.3|474.3|478.42|474.42|478.28|474.28|16
1624879760000|2021-06-28 11:29:20|478.17|474.17|478.16|474.16|478.17|474.17|478.16|474.16|6
1624879770000|2021-06-28 11:29:30|478.17|474.17|478.21|474.21|478.21|474.21|478.16|474.16|6
1624879780000|2021-06-28 11:29:40|478.2|474.2|478.19|474.19|478.2|474.2|478.18|474.18|3
1624879790000|2021-06-28 11:29:50|478.18|474.18|478.2|474.2|478.2|474.2|478.18|474.18|10
1624879800000|2021-06-28 11:30:00|478.18|474.18|478.21|474.21|478.21|474.21|478.18|474.18|6
1624879810000|2021-06-28 11:30:10|478.2|474.2|478.22|474.22|478.22|474.22|478.2|474.2|3
1624879820000|2021-06-28 11:30:20|478.31|474.31|478.03|474.03|478.31|474.31|478.03|474.03|7
1624879870000|2021-06-28 11:31:10|478.01|474.01|478.17|474.17|478.18|474.18|478.01|474.01|8
1624879880000|2021-06-28 11:31:20|478.18|474.18|478.23|474.23|478.24|474.24|478.18|474.18|15
1624879890000|2021-06-28 11:31:30|478.24|474.24|478.36|474.36|478.36|474.36|478.24|474.24|8
1624879900000|2021-06-28 11:31:40|478.33|474.33|478.56|474.56|478.56|474.56|478.33|474.33|9
1624879910000|2021-06-28 11:31:50|478.45|474.45|478.48|474.48|478.49|474.49|478.45|474.45|3
1624879920000|2021-06-28 11:32:00|478.49|474.49|478.65|474.65|478.65|474.65|478.48|474.48|6
1624879930000|2021-06-28 11:32:10|478.48|474.48|478.6|474.6|478.65|474.65|478.48|474.48|6
1624879940000|2021-06-28 11:32:20|478.41|474.41|478.3|474.3|478.41|474.41|478.28|474.28|7
1624879950000|2021-06-28 11:32:30|478.29|474.29|478.21|474.21|478.29|474.29|478.21|474.21|4
1624879960000|2021-06-28 11:32:40|478.19|474.19|478.31|474.31|478.33|474.33|478.19|474.19|8
1624879970000|2021-06-28 11:32:50|478.3|474.3|478.18|474.18|478.3|474.3|478.18|474.18|4
1624879980000|2021-06-28 11:33:00|478.13|474.13|478.1|474.1|478.16|474.16|478.02|474.02|13
1624879990000|2021-06-28 11:33:10|478.13|474.13|478.15|474.15|478.15|474.15|478.11|474.11|7
1624880000000|2021-06-28 11:33:20|478.17|474.17|478.2|474.2|478.2|474.2|478.15|474.15|4
1624880020000|2021-06-28 11:33:40|478.17|474.17|478.2|474.2|478.2|474.2|478.17|474.17|3
1624880030000|2021-06-28 11:33:50|478.19|474.19|478.19|474.19|478.19|474.19|478.16|474.16|3
1624880040000|2021-06-28 11:34:00|478.16|474.16|478.38|474.38|478.38|474.38|478.16|474.16|6
1624880050000|2021-06-28 11:34:10|478.37|474.37|478.33|474.33|478.37|474.37|478.32|474.32|8
1624880060000|2021-06-28 11:34:20|478.31|474.31|478.39|474.39|478.47|474.47|478.21|474.21|16
1624880070000|2021-06-28 11:34:30|478.18|474.18|478.2|474.2|478.2|474.2|478.18|474.18|3
1624880080000|2021-06-28 11:34:40|478.29|474.29|478.35|474.35|478.35|474.35|478.29|474.29|5
1624880090000|2021-06-28 11:34:50|478.45|474.45|478.42|474.42|478.47|474.47|478.41|474.41|6
1624880100000|2021-06-28 11:35:00|478.43|474.43|478.69|474.69|478.69|474.69|478.43|474.43|7
1624880110000|2021-06-28 11:35:10|478.79|474.79|479.13|475.13|479.25|475.25|478.79|474.79|25
1624880120000|2021-06-28 11:35:20|479.19|475.19|479.22|475.22|479.26|475.26|479.19|475.19|3
1624880130000|2021-06-28 11:35:30|479.24|475.24|479.18|475.18|479.24|475.24|479.15|475.15|9
1624880140000|2021-06-28 11:35:40|479.19|475.19|479.13|475.13|479.21|475.21|479.11|475.11|11
1624880150000|2021-06-28 11:35:50|479.14|475.14|479.13|475.13|479.15|475.15|479.1|475.1|14
1624880160000|2021-06-28 11:36:00|479.14|475.14|479.1|475.1|479.16|475.16|478.99|474.99|13
1624880170000|2021-06-28 11:36:10|479.09|475.09|479.09|475.09|479.13|475.13|479.07|475.07|16
1624880180000|2021-06-28 11:36:20|479.12|475.12|479.14|475.14|479.27|475.27|479.12|475.12|18
1624880190000|2021-06-28 11:36:30|479.15|475.15|479.2|475.2|479.2|475.2|479.14|475.14|13
1624880200000|2021-06-28 11:36:40|479.17|475.17|479.19|475.19|479.2|475.2|479.17|475.17|12
1624880210000|2021-06-28 11:36:50|479.18|475.18|479.17|475.17|479.2|475.2|479.17|475.17|12
1624880220000|2021-06-28 11:37:00|479.18|475.18|479.09|475.09|479.2|475.2|479.09|475.09|11
1624880230000|2021-06-28 11:37:10|479.11|475.11|479.05|475.05|479.12|475.12|479.05|475.05|6
1624880240000|2021-06-28 11:37:20|479.04|475.04|479.07|475.07|479.07|475.07|479.04|475.04|4
1624880250000|2021-06-28 11:37:30|479.01|475.01|478.94|474.94|479.07|475.07|478.9|474.9|24
1624880260000|2021-06-28 11:37:40|478.87|474.87|478.83|474.83|478.88|474.88|478.81|474.81|6
1624880280000|2021-06-28 11:38:00|478.81|474.81|478.91|474.91|478.96|474.96|478.81|474.81|13
1624880290000|2021-06-28 11:38:10|478.92|474.92|478.96|474.96|479.01|475.01|478.92|474.92|8
1624880300000|2021-06-28 11:38:20|478.97|474.97|478.97|474.97|478.98|474.98|478.96|474.96|4
1624880310000|2021-06-28 11:38:30|478.94|474.94|478.92|474.92|478.97|474.97|478.92|474.92|6
1624880330000|2021-06-28 11:38:50|478.82|474.82|478.76|474.76|478.82|474.82|478.76|474.76|7
1624880340000|2021-06-28 11:39:00|478.77|474.77|478.67|474.67|478.77|474.77|478.67|474.67|10
1624880350000|2021-06-28 11:39:10|478.65|474.65|478.65|474.65|478.65|474.65|478.65|474.65|1
1624880360000|2021-06-28 11:39:20|478.66|474.66|478.65|474.65|478.66|474.66|478.61|474.61|9
1624880370000|2021-06-28 11:39:30|478.66|474.66|478.59|474.59|478.66|474.66|478.59|474.59|3
1624880380000|2021-06-28 11:39:40|478.56|474.56|478.51|474.51|478.57|474.57|478.51|474.51|11
1624880390000|2021-06-28 11:39:50|478.5|474.5|478.46|474.46|478.55|474.55|478.46|474.46|13
1624880400000|2021-06-28 11:40:00|478.45|474.45|478.46|474.46|478.5|474.5|478.4|474.4|11
1624880410000|2021-06-28 11:40:10|478.5|474.5|478.48|474.48|478.5|474.5|478.45|474.45|7
1624880420000|2021-06-28 11:40:20|478.37|474.37|478.49|474.49|478.49|474.49|478.37|474.37|3
1624880440000|2021-06-28 11:40:40|478.5|474.5|478.5|474.5|478.5|474.5|478.5|474.5|1
1624880450000|2021-06-28 11:40:50|478.46|474.46|478.53|474.53|478.53|474.53|478.46|474.46|10
1624880460000|2021-06-28 11:41:00|478.52|474.52|478.42|474.42|478.53|474.53|478.42|474.42|6
1624880470000|2021-06-28 11:41:10|478.43|474.43|478.71|474.71|478.71|474.71|478.43|474.43|6
1624880480000|2021-06-28 11:41:20|478.69|474.69|478.67|474.67|478.69|474.69|478.67|474.67|5
1624880490000|2021-06-28 11:41:30|478.68|474.68|478.63|474.63|478.68|474.68|478.6|474.6|12
1624880500000|2021-06-28 11:41:40|478.65|474.65|478.8|474.8|478.8|474.8|478.65|474.65|14
1624880510000|2021-06-28 11:41:50|478.79|474.79|478.83|474.83|478.83|474.83|478.79|474.79|2
1624880520000|2021-06-28 11:42:00|478.84|474.84|478.98|474.98|479|475|478.84|474.84|10
1624880530000|2021-06-28 11:42:10|479.02|475.02|479.49|475.49|479.49|475.49|479.02|475.02|21
1624880540000|2021-06-28 11:42:20|479.5|475.5|479.16|475.16|479.5|475.5|479.16|475.16|20
1624880550000|2021-06-28 11:42:30|479.13|475.13|479.1|475.1|479.16|475.16|479|475|20
1624880560000|2021-06-28 11:42:40|479.08|475.08|479.13|475.13|479.14|475.14|479.08|475.08|14
1624880570000|2021-06-28 11:42:50|479.07|475.07|479.06|475.06|479.09|475.09|479.06|475.06|13
1624880580000|2021-06-28 11:43:00|479.08|475.08|479.14|475.14|479.16|475.16|479.08|475.08|4
1624880590000|2021-06-28 11:43:10|479.06|475.06|479.08|475.08|479.09|475.09|479.05|475.05|8
1624880600000|2021-06-28 11:43:20|479.13|475.13|479.11|475.11|479.14|475.14|479.09|475.09|12
1624880610000|2021-06-28 11:43:30|479.09|475.09|479.14|475.14|479.14|475.14|479.09|475.09|11
1624880620000|2021-06-28 11:43:40|479.12|475.12|479.14|475.14|479.14|475.14|479.12|475.12|4
1624880630000|2021-06-28 11:43:50|479.13|475.13|479.13|475.13|479.14|475.14|479.11|475.11|9
1624880640000|2021-06-28 11:44:00|479.12|475.12|479.13|475.13|479.14|475.14|479.08|475.08|16
1624880660000|2021-06-28 11:44:20|479.12|475.12|479.08|475.08|479.13|475.13|479.06|475.06|11
1624880670000|2021-06-28 11:44:30|479.09|475.09|479.05|475.05|479.12|475.12|479.04|475.04|13
1624880680000|2021-06-28 11:44:40|479.06|475.06|479.07|475.07|479.07|475.07|479.05|475.05|12
1624880690000|2021-06-28 11:44:50|479.05|475.05|479.06|475.06|479.06|475.06|479.05|475.05|4
1624880700000|2021-06-28 11:45:00|479.04|475.04|479.03|475.03|479.04|475.04|479.02|475.02|6
1624880710000|2021-06-28 11:45:10|479.02|475.02|478.6|474.6|479.12|475.12|478.6|474.6|20
1624880720000|2021-06-28 11:45:20|478.59|474.59|478.59|474.59|478.63|474.63|478.59|474.59|12
1624880730000|2021-06-28 11:45:30|478.6|474.6|478.62|474.62|478.67|474.67|478.51|474.51|12
1624880740000|2021-06-28 11:45:40|478.6|474.6|478.47|474.47|478.6|474.6|478.46|474.46|16
1624880750000|2021-06-28 11:45:50|478.46|474.46|478.48|474.48|478.48|474.48|478.45|474.45|11
1624880760000|2021-06-28 11:46:00|478.49|474.49|478.52|474.52|478.52|474.52|478.45|474.45|8
1624880770000|2021-06-28 11:46:10|478.51|474.51|478.52|474.52|478.52|474.52|478.51|474.51|2
1624880780000|2021-06-28 11:46:20|478.54|474.54|478.52|474.52|478.56|474.56|478.46|474.46|15
1624880790000|2021-06-28 11:46:30|478.53|474.53|478.49|474.49|478.54|474.54|478.47|474.47|15
1624880800000|2021-06-28 11:46:40|478.5|474.5|478.39|474.39|478.5|474.5|478.37|474.37|20
1624880810000|2021-06-28 11:46:50|478.38|474.38|478.27|474.27|478.39|474.39|478.27|474.27|8
1624880820000|2021-06-28 11:47:00|478.34|474.34|478.21|474.21|478.35|474.35|478.21|474.21|18
1624880830000|2021-06-28 11:47:10|478.23|474.23|478.22|474.22|478.23|474.23|478.21|474.21|6
1624880840000|2021-06-28 11:47:20|478.24|474.24|478.24|474.24|478.24|474.24|478.24|474.24|1
1624880850000|2021-06-28 11:47:30|478.2|474.2|477.94|473.94|478.2|474.2|477.92|473.92|7
1624880860000|2021-06-28 11:47:40|477.92|473.92|477.81|473.81|477.94|473.94|477.81|473.81|6
1624880870000|2021-06-28 11:47:50|477.83|473.83|477.75|473.75|477.83|473.83|477.7|473.7|10
1624880880000|2021-06-28 11:48:00|477.73|473.73|477.69|473.69|477.73|473.73|477.63|473.63|10
1624880890000|2021-06-28 11:48:10|477.54|473.54|477.66|473.66|477.69|473.69|477.54|473.54|5
1624880900000|2021-06-28 11:48:20|477.82|473.82|477.81|473.81|477.82|473.82|477.8|473.8|8
1624880910000|2021-06-28 11:48:30|477.82|473.82|477.67|473.67|477.82|473.82|477.64|473.64|22
1624880920000|2021-06-28 11:48:40|477.65|473.65|477.63|473.63|477.69|473.69|477.62|473.62|23
1624880930000|2021-06-28 11:48:50|477.64|473.64|477.66|473.66|477.66|473.66|477.6|473.6|8
1624880940000|2021-06-28 11:49:00|477.65|473.65|477.64|473.64|477.66|473.66|477.64|473.64|8
1624880950000|2021-06-28 11:49:10|477.63|473.63|477.62|473.62|477.64|473.64|477.61|473.61|11
1624880960000|2021-06-28 11:49:20|477.64|473.64|477.62|473.62|477.64|473.64|477.62|473.62|8
1624880970000|2021-06-28 11:49:30|477.63|473.63|477.6|473.6|477.63|473.63|477.57|473.57|14
1624880980000|2021-06-28 11:49:40|477.61|473.61|477.6|473.6|477.61|473.61|477.55|473.55|23
1624880990000|2021-06-28 11:49:50|477.59|473.59|477.67|473.67|477.69|473.69|477.58|473.58|11
1624881000000|2021-06-28 11:50:00|477.68|473.68|477.72|473.72|477.78|473.78|477.66|473.66|10
1624881010000|2021-06-28 11:50:10|477.75|473.75|477.75|473.75|477.75|473.75|477.75|473.75|1
1624881020000|2021-06-28 11:50:20|477.71|473.71|477.81|473.81|477.81|473.81|477.6|473.6|11
1624881030000|2021-06-28 11:50:30|477.8|473.8|477.58|473.58|477.8|473.8|477.58|473.58|10
1624881040000|2021-06-28 11:50:40|477.68|473.68|477.53|473.53|477.69|473.69|477.53|473.53|4
1624881050000|2021-06-28 11:50:50|477.52|473.52|477.6|473.6|477.64|473.64|477.52|473.52|6
1624881060000|2021-06-28 11:51:00|477.57|473.57|477.57|473.57|477.57|473.57|477.57|473.57|1
1624881070000|2021-06-28 11:51:10|477.54|473.54|477.56|473.56|477.57|473.57|477.54|473.54|7
1624881080000|2021-06-28 11:51:20|477.57|473.57|477.57|473.57|477.57|473.57|477.56|473.56|5
1624881090000|2021-06-28 11:51:30|477.56|473.56|477.57|473.57|477.57|473.57|477.56|473.56|2
1624881100000|2021-06-28 11:51:40|477.56|473.56|477.34|473.34|477.56|473.56|477.34|473.34|8
1624881110000|2021-06-28 11:51:50|477.33|473.33|477.23|473.23|477.33|473.33|477.23|473.23|2
1624881120000|2021-06-28 11:52:00|477.24|473.24|477.31|473.31|477.32|473.32|477.23|473.23|6
1624881130000|2021-06-28 11:52:10|477.32|473.32|477.37|473.37|477.38|473.38|477.32|473.32|13
1624881140000|2021-06-28 11:52:20|477.35|473.35|477.35|473.35|477.37|473.37|477.35|473.35|6
1624881150000|2021-06-28 11:52:30|477.34|473.34|477.22|473.22|477.34|473.34|477.22|473.22|3
1624881180000|2021-06-28 11:53:00|477.18|473.18|477.22|473.22|477.23|473.23|477.12|473.12|7
1624881190000|2021-06-28 11:53:10|477.21|473.21|477.2|473.2|477.21|473.21|477.2|473.2|2
1624881200000|2021-06-28 11:53:20|477.21|473.21|477.2|473.2|477.21|473.21|477.2|473.2|2
1624881210000|2021-06-28 11:53:30|477.21|473.21|477.17|473.17|477.21|473.21|477.17|473.17|3
1624881220000|2021-06-28 11:53:40|477.16|473.16|477.14|473.14|477.16|473.16|477.14|473.14|4
1624881230000|2021-06-28 11:53:50|477.15|473.15|477.14|473.14|477.16|473.16|477.14|473.14|3
1624881240000|2021-06-28 11:54:00|477.13|473.13|477.12|473.12|477.13|473.13|477.12|473.12|2
1624881250000|2021-06-28 11:54:10|477.11|473.11|477.13|473.13|477.16|473.16|477.1|473.1|5
1624881260000|2021-06-28 11:54:20|477.14|473.14|477.16|473.16|477.17|473.17|477.14|473.14|5
1624881270000|2021-06-28 11:54:30|477.09|473.09|477.15|473.15|477.16|473.16|477.09|473.09|7
1624881280000|2021-06-28 11:54:40|477.16|473.16|477.09|473.09|477.16|473.16|477.09|473.09|7
1624881290000|2021-06-28 11:54:50|477.15|473.15|477.15|473.15|477.16|473.16|477.09|473.09|7
1624881300000|2021-06-28 11:55:00|477.04|473.04|477.04|473.04|477.04|473.04|477.04|473.04|1
1624881310000|2021-06-28 11:55:10|477.15|473.15|477.11|473.11|477.15|473.15|477.1|473.1|3
1624881320000|2021-06-28 11:55:20|477.12|473.12|477.11|473.11|477.12|473.12|477.1|473.1|3
1624881330000|2021-06-28 11:55:30|477.08|473.08|476.94|472.94|477.08|473.08|476.94|472.94|4
1624881340000|2021-06-28 11:55:40|476.9|472.9|476.68|472.68|476.94|472.94|476.68|472.68|12
1624881350000|2021-06-28 11:55:50|476.65|472.65|476.33|472.33|476.65|472.65|476.32|472.32|11
1624881360000|2021-06-28 11:56:00|476.32|472.32|476.38|472.38|476.47|472.47|476.3|472.3|22
1624881370000|2021-06-28 11:56:10|476.39|472.39|476.41|472.41|476.41|472.41|476.38|472.38|9
1624881380000|2021-06-28 11:56:20|476.39|472.39|476.19|472.19|476.4|472.4|476.19|472.19|11
1624881390000|2021-06-28 11:56:30|476.2|472.2|476.31|472.31|476.31|472.31|476.2|472.2|6
1624881400000|2021-06-28 11:56:40|476.29|472.29|476.53|472.53|476.53|472.53|476.29|472.29|13
1624881410000|2021-06-28 11:56:50|476.5|472.5|476.48|472.48|476.53|472.53|476.44|472.44|16
1624881420000|2021-06-28 11:57:00|476.46|472.46|476.45|472.45|476.58|472.58|476.44|472.44|11
1624881430000|2021-06-28 11:57:10|476.5|472.5|476.33|472.33|476.51|472.51|476.33|472.33|11
1624881440000|2021-06-28 11:57:20|476.35|472.35|476.36|472.36|476.41|472.41|476.31|472.31|9
1624881450000|2021-06-28 11:57:30|476.38|472.38|476.31|472.31|476.38|472.38|476.3|472.3|9
1624881460000|2021-06-28 11:57:40|476.32|472.32|476.39|472.39|476.39|472.39|476.25|472.25|13
1624881470000|2021-06-28 11:57:50|476.4|472.4|476.38|472.38|476.4|472.4|476.35|472.35|14
1624881480000|2021-06-28 11:58:00|476.39|472.39|476.38|472.38|476.39|472.39|476.36|472.36|10
1624881490000|2021-06-28 11:58:10|476.4|472.4|476.49|472.49|476.49|472.49|476.38|472.38|6
1624881500000|2021-06-28 11:58:20|476.47|472.47|476.61|472.61|476.8|472.8|476.47|472.47|24
1624881510000|2021-06-28 11:58:30|476.6|472.6|476.44|472.44|476.6|472.6|476.38|472.38|14
1624881530000|2021-06-28 11:58:50|476.39|472.39|476.4|472.4|476.44|472.44|476.38|472.38|6
1624881540000|2021-06-28 11:59:00|476.41|472.41|476.4|472.4|476.42|472.42|476.4|472.4|5
1624881550000|2021-06-28 11:59:10|476.39|472.39|476.44|472.44|476.44|472.44|476.39|472.39|4
1624881580000|2021-06-28 11:59:40|476.52|472.52|476.52|472.52|476.52|472.52|476.52|472.52|1
1624881590000|2021-06-28 11:59:50|476.61|472.61|477.13|473.13|477.13|473.13|476.61|472.61|16
1624881600000|2021-06-28 12:00:00|477.14|473.14|477.06|473.06|477.14|473.14|477.02|473.02|22
1624881610000|2021-06-28 12:00:10|477.07|473.07|476.8|472.8|477.16|473.16|476.8|472.8|17
1624881620000|2021-06-28 12:00:20|476.61|472.61|476.64|472.64|476.64|472.64|476.55|472.55|7
1624881630000|2021-06-28 12:00:30|476.59|472.59|476.65|472.65|476.66|472.66|476.59|472.59|13
1624881640000|2021-06-28 12:00:40|476.63|472.63|476.56|472.56|476.63|472.63|476.52|472.52|15
1624881650000|2021-06-28 12:00:50|476.57|472.57|476.56|472.56|476.58|472.58|476.56|472.56|6
1624881660000|2021-06-28 12:01:00|476.57|472.57|476.57|472.57|476.62|472.62|476.56|472.56|18
1624881670000|2021-06-28 12:01:10|476.58|472.58|476.17|472.17|476.58|472.58|476.17|472.17|10
1624881680000|2021-06-28 12:01:20|476.18|472.18|475.98|471.98|476.18|472.18|475.69|471.69|21
1624881690000|2021-06-28 12:01:30|475.88|471.88|475.54|471.54|475.88|471.88|475.54|471.54|25
1624881700000|2021-06-28 12:01:40|475.44|471.44|475.13|471.13|475.44|471.44|475.13|471.13|17
1624881710000|2021-06-28 12:01:50|475.11|471.11|474.98|470.98|475.13|471.13|474.71|470.71|18
1624881720000|2021-06-28 12:02:00|475.04|471.04|474.79|470.79|475.23|471.23|474.79|470.79|22
1624881730000|2021-06-28 12:02:10|474.78|470.78|475.3|471.3|475.3|471.3|474.78|470.78|18
1624881740000|2021-06-28 12:02:20|475.39|471.39|475.49|471.49|475.62|471.62|475.36|471.36|32
1624881750000|2021-06-28 12:02:30|475.47|471.47|475.56|471.56|475.56|471.56|475.44|471.44|24
1624881760000|2021-06-28 12:02:40|475.52|471.52|475.69|471.69|475.69|471.69|475.52|471.52|11
1624881770000|2021-06-28 12:02:50|475.68|471.68|475.5|471.5|475.68|471.68|475.5|471.5|16
1624881780000|2021-06-28 12:03:00|475.49|471.49|475.06|471.06|475.52|471.52|475.06|471.06|18
1624881790000|2021-06-28 12:03:10|475.04|471.04|474.86|470.86|475.04|471.04|474.84|470.84|8
1624881800000|2021-06-28 12:03:20|474.87|470.87|475.23|471.23|475.25|471.25|474.87|470.87|13
1624881810000|2021-06-28 12:03:30|475.2|471.2|475.16|471.16|475.24|471.24|475.16|471.16|13
1624881820000|2021-06-28 12:03:40|475.15|471.15|474.9|470.9|475.15|471.15|474.85|470.85|10
1624881830000|2021-06-28 12:03:50|474.92|470.92|475.06|471.06|475.08|471.08|474.83|470.83|22
1624881840000|2021-06-28 12:04:00|475.01|471.01|475.74|471.74|475.74|471.74|475.01|471.01|28
1624881850000|2021-06-28 12:04:10|475.76|471.76|475.99|471.99|476.12|472.12|475.76|471.76|19
1624881860000|2021-06-28 12:04:20|476|472|475.77|471.77|476.07|472.07|475.77|471.77|19
1624881870000|2021-06-28 12:04:30|475.78|471.78|476.09|472.09|476.09|472.09|475.78|471.78|16
1624881880000|2021-06-28 12:04:40|476.07|472.07|476.22|472.22|476.39|472.39|476.07|472.07|20
1624881890000|2021-06-28 12:04:50|476.2|472.2|476.05|472.05|476.21|472.21|476.02|472.02|18
1624881900000|2021-06-28 12:05:00|476.04|472.04|476.3|472.3|476.3|472.3|476.04|472.04|12
1624881910000|2021-06-28 12:05:10|476.42|472.42|477.05|473.05|477.05|473.05|476.41|472.41|26
1624881920000|2021-06-28 12:05:20|477.06|473.06|477.21|473.21|477.67|473.67|477.04|473.04|32
1624881930000|2021-06-28 12:05:30|477.18|473.18|477.18|473.18|477.24|473.24|477.17|473.17|9
1624881940000|2021-06-28 12:05:40|477.33|473.33|477.85|473.85|477.93|473.93|477.33|473.33|31
1624881950000|2021-06-28 12:05:50|477.83|473.83|477.86|473.86|477.9|473.9|477.78|473.78|22
1624881960000|2021-06-28 12:06:00|477.85|473.85|477.72|473.72|477.85|473.85|477.64|473.64|23
1624881970000|2021-06-28 12:06:10|477.71|473.71|478.23|474.23|478.32|474.32|477.68|473.68|29
1624881980000|2021-06-28 12:06:20|478.26|474.26|478.23|474.23|478.28|474.28|478.19|474.19|17
1624881990000|2021-06-28 12:06:30|478.2|474.2|478.23|474.23|478.31|474.31|478.2|474.2|3
1624882000000|2021-06-28 12:06:40|478.28|474.28|478.47|474.47|478.48|474.48|478.28|474.28|18
1624882010000|2021-06-28 12:06:50|478.46|474.46|478.42|474.42|478.55|474.55|478.42|474.42|13
1624882020000|2021-06-28 12:07:00|478.44|474.44|478.42|474.42|478.48|474.48|478.42|474.42|16
1624882030000|2021-06-28 12:07:10|478.41|474.41|478.08|474.08|478.41|474.41|478.01|474.01|30
1624882040000|2021-06-28 12:07:20|478.2|474.2|478.57|474.57|478.57|474.57|478.2|474.2|16
1624882050000|2021-06-28 12:07:30|478.59|474.59|478.67|474.67|478.67|474.67|478.59|474.59|11
1624882060000|2021-06-28 12:07:40|478.66|474.66|478.47|474.47|478.66|474.66|478.47|474.47|21
1624882070000|2021-06-28 12:07:50|478.48|474.48|478.5|474.5|478.55|474.55|478.36|474.36|16
1624882080000|2021-06-28 12:08:00|478.51|474.51|478.34|474.34|478.54|474.54|478.34|474.34|15
1624882090000|2021-06-28 12:08:10|478.28|474.28|478.31|474.31|478.43|474.43|478.28|474.28|12
1624882100000|2021-06-28 12:08:20|478.33|474.33|478.08|474.08|478.33|474.33|478.03|474.03|18
1624882110000|2021-06-28 12:08:30|478.07|474.07|478.28|474.28|478.28|474.28|478.07|474.07|5
1624882120000|2021-06-28 12:08:40|478.27|474.27|478.24|474.24|478.27|474.27|478.09|474.09|11
1624882130000|2021-06-28 12:08:50|478.33|474.33|478.14|474.14|478.35|474.35|478.12|474.12|14
1624882140000|2021-06-28 12:09:00|478.13|474.13|478.01|474.01|478.14|474.14|478.01|474.01|5
1624882150000|2021-06-28 12:09:10|478.08|474.08|478.04|474.04|478.08|474.08|478.04|474.04|2
1624882170000|2021-06-28 12:09:30|478.01|474.01|477.77|473.77|478.01|474.01|477.77|473.77|8
1624882180000|2021-06-28 12:09:40|477.76|473.76|477.76|473.76|477.79|473.79|477.75|473.75|8
1624882190000|2021-06-28 12:09:50|477.75|473.75|477.79|473.79|477.79|473.79|477.75|473.75|11
1624882200000|2021-06-28 12:10:00|477.8|473.8|477.95|473.95|477.96|473.96|477.8|473.8|8
1624882210000|2021-06-28 12:10:10|477.92|473.92|478.01|474.01|478.03|474.03|477.92|473.92|6
1624882220000|2021-06-28 12:10:20|477.96|473.96|477.81|473.81|477.96|473.96|477.81|473.81|7
1624882230000|2021-06-28 12:10:30|477.78|473.78|477.79|473.79|477.81|473.81|477.76|473.76|10
1624882240000|2021-06-28 12:10:40|477.78|473.78|477.78|473.78|477.78|473.78|477.77|473.77|3
1624882250000|2021-06-28 12:10:50|477.77|473.77|477.36|473.36|477.78|473.78|477.36|473.36|16
1624882260000|2021-06-28 12:11:00|477.37|473.37|477.37|473.37|477.41|473.41|477.25|473.25|13
1624882270000|2021-06-28 12:11:10|477.32|473.32|477.5|473.5|477.52|473.52|477.32|473.32|13
1624882280000|2021-06-28 12:11:20|477.49|473.49|477.43|473.43|477.49|473.49|477.43|473.43|11
1624882290000|2021-06-28 12:11:30|477.42|473.42|477.46|473.46|477.46|473.46|477.4|473.4|8
1624882300000|2021-06-28 12:11:40|477.4|473.4|477.38|473.38|477.41|473.41|477.38|473.38|3
1624882310000|2021-06-28 12:11:50|477.3|473.3|477.3|473.3|477.3|473.3|477.28|473.28|4
1624882320000|2021-06-28 12:12:00|477.28|473.28|477.33|473.33|477.34|473.34|477.28|473.28|7
1624882330000|2021-06-28 12:12:10|477.34|473.34|477.38|473.38|477.42|473.42|477.25|473.25|17
1624882340000|2021-06-28 12:12:20|477.39|473.39|477.35|473.35|477.4|473.4|477.34|473.34|18
1624882350000|2021-06-28 12:12:30|477.34|473.34|477.24|473.24|477.34|473.34|477.21|473.21|6
1624882360000|2021-06-28 12:12:40|477.2|473.2|477.4|473.4|477.4|473.4|477.2|473.2|11
1624882370000|2021-06-28 12:12:50|477.41|473.41|477.4|473.4|477.41|473.41|477.4|473.4|2
1624882380000|2021-06-28 12:13:00|477.44|473.44|477.46|473.46|477.48|473.48|477.31|473.31|16
1624882390000|2021-06-28 12:13:10|477.38|473.38|477.43|473.43|477.45|473.45|477.36|473.36|12
1624882400000|2021-06-28 12:13:20|477.32|473.32|477.36|473.36|477.36|473.36|477.28|473.28|10
1624882410000|2021-06-28 12:13:30|477.43|473.43|477.55|473.55|477.6|473.6|477.39|473.39|21
1624882420000|2021-06-28 12:13:40|477.58|473.58|477.47|473.47|477.58|473.58|477.42|473.42|20
1624882430000|2021-06-28 12:13:50|477.46|473.46|477.47|473.47|477.54|473.54|477.46|473.46|9
1624882440000|2021-06-28 12:14:00|477.46|473.46|477.46|473.46|477.49|473.49|477.41|473.41|14
1624882450000|2021-06-28 12:14:10|477.47|473.47|477.74|473.74|477.76|473.76|477.46|473.46|10
1624882460000|2021-06-28 12:14:20|477.73|473.73|477.74|473.74|477.74|473.74|477.73|473.73|6
1624882470000|2021-06-28 12:14:30|477.79|473.79|478.28|474.28|478.34|474.34|477.79|473.79|18
1624882480000|2021-06-28 12:14:40|478.29|474.29|478.28|474.28|478.3|474.3|478.22|474.22|17
1624882490000|2021-06-28 12:14:50|478.29|474.29|478.3|474.3|478.34|474.34|478.19|474.19|18
1624882500000|2021-06-28 12:15:00|478.29|474.29|478.13|474.13|478.31|474.31|478.12|474.12|21
1624882510000|2021-06-28 12:15:10|478.17|474.17|477.94|473.94|478.17|474.17|477.94|473.94|18
1624882520000|2021-06-28 12:15:20|477.92|473.92|477.88|473.88|477.92|473.92|477.84|473.84|15
1624882530000|2021-06-28 12:15:30|477.79|473.79|477.78|473.78|477.8|473.8|477.73|473.73|12
1624882540000|2021-06-28 12:15:40|477.69|473.69|477.78|473.78|477.78|473.78|477.69|473.69|2
1624882550000|2021-06-28 12:15:50|477.8|473.8|477.78|473.78|477.81|473.81|477.69|473.69|21
1624882560000|2021-06-28 12:16:00|477.79|473.79|478|474|478|474|477.69|473.69|24
1624882570000|2021-06-28 12:16:10|478.03|474.03|478.07|474.07|478.11|474.11|477.99|473.99|24
1624882580000|2021-06-28 12:16:20|478.04|474.04|478.34|474.34|478.34|474.34|478.04|474.04|21
1624882590000|2021-06-28 12:16:30|478.39|474.39|478.65|474.65|478.65|474.65|478.28|474.28|20
1624882600000|2021-06-28 12:16:40|478.66|474.66|479.23|475.23|479.35|475.35|478.66|474.66|29
1624882610000|2021-06-28 12:16:50|479.22|475.22|479.39|475.39|479.46|475.46|479.21|475.21|14
1624882620000|2021-06-28 12:17:00|479.37|475.37|479.39|475.39|479.41|475.41|479.28|475.28|28
1624882630000|2021-06-28 12:17:10|479.37|475.37|479.41|475.41|479.42|475.42|479.28|475.28|25
1624882640000|2021-06-28 12:17:20|479.42|475.42|479.83|475.83|479.83|475.83|479.42|475.42|14
1624882650000|2021-06-28 12:17:30|479.91|475.91|479.98|475.98|480.23|476.23|479.78|475.78|36
1624882660000|2021-06-28 12:17:40|479.93|475.93|480.08|476.08|480.12|476.12|479.93|475.93|8
1624882670000|2021-06-28 12:17:50|480.14|476.14|480.37|476.37|480.49|476.49|480.14|476.14|19
1624882680000|2021-06-28 12:18:00|480.42|476.42|480.54|476.54|480.58|476.58|480.26|476.26|24
1624882690000|2021-06-28 12:18:10|480.52|476.52|480.5|476.5|480.54|476.54|480.39|476.39|24
1624882700000|2021-06-28 12:18:20|480.48|476.48|480.65|476.65|480.65|476.65|480.46|476.46|13
1624882710000|2021-06-28 12:18:30|480.63|476.63|480.69|476.69|480.69|476.69|480.58|476.58|14
1624882720000|2021-06-28 12:18:40|480.61|476.61|480.51|476.51|480.7|476.7|480.47|476.47|16
1624882730000|2021-06-28 12:18:50|480.52|476.52|480.44|476.44|480.61|476.61|480.41|476.41|10
1624882740000|2021-06-28 12:19:00|480.48|476.48|480.35|476.35|480.61|476.61|480.29|476.29|16
1624882750000|2021-06-28 12:19:10|480.36|476.36|480.22|476.22|480.39|476.39|480.2|476.2|17
1624882760000|2021-06-28 12:19:20|480.27|476.27|480.57|476.57|480.57|476.57|480.26|476.26|14
1624882770000|2021-06-28 12:19:30|480.62|476.62|480.53|476.53|480.76|476.76|480.53|476.53|16
1624882780000|2021-06-28 12:19:40|480.56|476.56|480.45|476.45|480.56|476.56|480.44|476.44|18
1624882790000|2021-06-28 12:19:50|480.46|476.46|480.32|476.32|480.51|476.51|480.32|476.32|13
1624882800000|2021-06-28 12:20:00|480.31|476.31|480.26|476.26|480.32|476.32|480.24|476.24|5
1624882810000|2021-06-28 12:20:10|480.2|476.2|480.16|476.16|480.2|476.2|480.14|476.14|16
1624882820000|2021-06-28 12:20:20|480.18|476.18|480.18|476.18|480.25|476.25|480.16|476.16|12
1624882830000|2021-06-28 12:20:30|480.19|476.19|479.98|475.98|480.21|476.21|479.98|475.98|17
1624882840000|2021-06-28 12:20:40|479.99|475.99|480.07|476.07|480.07|476.07|479.98|475.98|10
1624882850000|2021-06-28 12:20:50|480.19|476.19|480.23|476.23|480.23|476.23|480.16|476.16|14
1624882860000|2021-06-28 12:21:00|480.25|476.25|480.19|476.19|480.29|476.29|480.19|476.19|9
1624882870000|2021-06-28 12:21:10|480.23|476.23|479.78|475.78|480.35|476.35|479.78|475.78|17
1624882880000|2021-06-28 12:21:20|479.76|475.76|479.75|475.75|479.76|475.76|479.75|475.75|2
1624882890000|2021-06-28 12:21:30|479.82|475.82|479.93|475.93|479.94|475.94|479.82|475.82|11
1624882900000|2021-06-28 12:21:40|479.94|475.94|479.85|475.85|479.97|475.97|479.84|475.84|15
1624882910000|2021-06-28 12:21:50|479.84|475.84|479.9|475.9|479.96|475.96|479.84|475.84|12
1624882920000|2021-06-28 12:22:00|479.91|475.91|479.77|475.77|479.91|475.91|479.77|475.77|19
1624882930000|2021-06-28 12:22:10|479.76|475.76|479.85|475.85|479.91|475.91|479.76|475.76|15
1624882940000|2021-06-28 12:22:20|479.86|475.86|479.71|475.71|479.88|475.88|479.71|475.71|6
1624882950000|2021-06-28 12:22:30|479.72|475.72|479.84|475.84|479.85|475.85|479.72|475.72|17
1624882960000|2021-06-28 12:22:40|479.83|475.83|479.88|475.88|479.88|475.88|479.77|475.77|10
1624882970000|2021-06-28 12:22:50|479.84|475.84|479.79|475.79|479.84|475.84|479.78|475.78|8
1624882980000|2021-06-28 12:23:00|479.8|475.8|479.58|475.58|479.8|475.8|479.58|475.58|3
1624882990000|2021-06-28 12:23:10|479.52|475.52|479.48|475.48|479.52|475.52|479.48|475.48|3
1624883000000|2021-06-28 12:23:20|479.42|475.42|479.36|475.36|479.42|475.42|479.36|475.36|6
1624883010000|2021-06-28 12:23:30|479.41|475.41|479.51|475.51|479.53|475.53|479.38|475.38|14
1624883020000|2021-06-28 12:23:40|479.47|475.47|479.53|475.53|479.54|475.54|479.47|475.47|14
1624883030000|2021-06-28 12:23:50|479.54|475.54|479.56|475.56|479.68|475.68|479.52|475.52|17
1624883040000|2021-06-28 12:24:00|479.54|475.54|479.52|475.52|479.56|475.56|479.47|475.47|20
1624883050000|2021-06-28 12:24:10|479.45|475.45|479.45|475.45|479.57|475.57|479.45|475.45|22
1624883060000|2021-06-28 12:24:20|479.42|475.42|479.56|475.56|479.58|475.58|479.41|475.41|17
1624883070000|2021-06-28 12:24:30|479.57|475.57|479.56|475.56|479.57|475.57|479.55|475.55|4
1624883080000|2021-06-28 12:24:40|479.54|475.54|479.83|475.83|479.84|475.84|479.54|475.54|15
1624883090000|2021-06-28 12:24:50|479.82|475.82|480.37|476.37|480.46|476.46|479.81|475.81|23
1624883100000|2021-06-28 12:25:00|480.32|476.32|480.25|476.25|480.36|476.36|480.25|476.25|22
1624883110000|2021-06-28 12:25:10|480.24|476.24|479.87|475.87|480.28|476.28|479.85|475.85|17
1624883120000|2021-06-28 12:25:20|479.84|475.84|479.85|475.85|479.85|475.85|479.84|475.84|4
1624883130000|2021-06-28 12:25:30|479.87|475.87|479.61|475.61|479.89|475.89|479.61|475.61|10
1624883140000|2021-06-28 12:25:40|479.59|475.59|479.73|475.73|479.76|475.76|479.58|475.58|13
1624883150000|2021-06-28 12:25:50|479.72|475.72|479.12|475.12|479.73|475.73|479.1|475.1|21
1624883160000|2021-06-28 12:26:00|479.07|475.07|479.52|475.52|479.52|475.52|479.07|475.07|16
1624883170000|2021-06-28 12:26:10|479.48|475.48|479.52|475.52|479.58|475.58|479.47|475.47|14
1624883180000|2021-06-28 12:26:20|479.53|475.53|479.36|475.36|479.53|475.53|479.36|475.36|9
1624883190000|2021-06-28 12:26:30|479.37|475.37|479.36|475.36|479.39|475.39|479.36|475.36|6
1624883210000|2021-06-28 12:26:50|479.24|475.24|479.2|475.2|479.24|475.24|479.19|475.19|3
1624883220000|2021-06-28 12:27:00|479.19|475.19|478.92|474.92|479.19|475.19|478.92|474.92|7
1624883230000|2021-06-28 12:27:10|478.91|474.91|478.82|474.82|478.91|474.91|478.65|474.65|10
1624883240000|2021-06-28 12:27:20|478.83|474.83|478.82|474.82|478.83|474.83|478.82|474.82|2
1624883250000|2021-06-28 12:27:30|478.81|474.81|479.06|475.06|479.06|475.06|478.8|474.8|5
1624883260000|2021-06-28 12:27:40|479.09|475.09|478.99|474.99|479.12|475.12|478.99|474.99|24
1624883270000|2021-06-28 12:27:50|478.96|474.96|478.9|474.9|478.98|474.98|478.7|474.7|17
1624883280000|2021-06-28 12:28:00|478.7|474.7|478.87|474.87|478.88|474.88|478.7|474.7|14
1624883290000|2021-06-28 12:28:10|478.9|474.9|478.83|474.83|478.9|474.9|478.83|474.83|7
1624883300000|2021-06-28 12:28:20|478.85|474.85|478.79|474.79|478.85|474.85|478.67|474.67|14
1624883310000|2021-06-28 12:28:30|478.8|474.8|478.76|474.76|478.8|474.8|478.75|474.75|9
1624883320000|2021-06-28 12:28:40|478.75|474.75|478.64|474.64|478.76|474.76|478.64|474.64|11
1624883330000|2021-06-28 12:28:50|478.59|474.59|478.62|474.62|478.62|474.62|478.59|474.59|3
1624883340000|2021-06-28 12:29:00|478.6|474.6|478.55|474.55|478.63|474.63|478.55|474.55|6
1624883350000|2021-06-28 12:29:10|478.56|474.56|478.55|474.55|478.61|474.61|478.55|474.55|7
1624883360000|2021-06-28 12:29:20|478.56|474.56|478.3|474.3|478.56|474.56|478.24|474.24|12
1624883370000|2021-06-28 12:29:30|478.29|474.29|478.44|474.44|478.44|474.44|478.29|474.29|8
1624883380000|2021-06-28 12:29:40|478.39|474.39|478.44|474.44|478.52|474.52|478.35|474.35|9
1624883390000|2021-06-28 12:29:50|478.39|474.39|478.34|474.34|478.39|474.39|478.34|474.34|2
1624883400000|2021-06-28 12:30:00|478.35|474.35|478.14|474.14|478.35|474.35|478.11|474.11|10
1624883410000|2021-06-28 12:30:10|478.2|474.2|478.15|474.15|478.2|474.2|478.14|474.14|6
1624883420000|2021-06-28 12:30:20|478.13|474.13|477.94|473.94|478.13|474.13|477.93|473.93|6
1624883430000|2021-06-28 12:30:30|477.98|473.98|478.03|474.03|478.04|474.04|477.88|473.88|12
1624883440000|2021-06-28 12:30:40|477.9|473.9|477.92|473.92|477.92|473.92|477.9|473.9|2
1624883450000|2021-06-28 12:30:50|477.86|473.86|477.81|473.81|477.86|473.86|477.81|473.81|2
1624883460000|2021-06-28 12:31:00|477.89|473.89|477.83|473.83|477.92|473.92|477.82|473.82|12
1624883470000|2021-06-28 12:31:10|477.84|473.84|477.93|473.93|477.97|473.97|477.84|473.84|16
1624883480000|2021-06-28 12:31:20|477.92|473.92|477.85|473.85|477.96|473.96|477.85|473.85|5
1624883490000|2021-06-28 12:31:30|477.93|473.93|477.59|473.59|477.93|473.93|477.59|473.59|7
1624883500000|2021-06-28 12:31:40|477.57|473.57|477.68|473.68|477.7|473.7|477.57|473.57|8
1624883510000|2021-06-28 12:31:50|477.69|473.69|477.69|473.69|477.7|473.7|477.68|473.68|7
1624883520000|2021-06-28 12:32:00|477.65|473.65|477.76|473.76|477.76|473.76|477.65|473.65|11
1624883530000|2021-06-28 12:32:10|477.74|473.74|477.63|473.63|477.85|473.85|477.63|473.63|8
1624883540000|2021-06-28 12:32:20|477.57|473.57|477.57|473.57|477.71|473.71|477.57|473.57|7
1624883550000|2021-06-28 12:32:30|477.58|473.58|478.05|474.05|478.07|474.07|477.57|473.57|22
1624883560000|2021-06-28 12:32:40|478.04|474.04|478.01|474.01|478.05|474.05|477.99|473.99|18
1624883570000|2021-06-28 12:32:50|478|474|477.78|473.78|478|474|477.7|473.7|12
1624883580000|2021-06-28 12:33:00|477.77|473.77|477.88|473.88|477.88|473.88|477.77|473.77|9
1624883590000|2021-06-28 12:33:10|477.93|473.93|477.91|473.91|477.94|473.94|477.88|473.88|20
1624883600000|2021-06-28 12:33:20|477.9|473.9|477.75|473.75|477.9|473.9|477.75|473.75|12
1624883610000|2021-06-28 12:33:30|477.67|473.67|477.62|473.62|477.67|473.67|477.59|473.59|5
1624883620000|2021-06-28 12:33:40|477.61|473.61|477.73|473.73|477.73|473.73|477.58|473.58|17
1624883630000|2021-06-28 12:33:50|477.74|473.74|477.72|473.72|477.75|473.75|477.72|473.72|4
1624883650000|2021-06-28 12:34:10|477.69|473.69|477.59|473.59|477.69|473.69|477.59|473.59|3
1624883660000|2021-06-28 12:34:20|477.58|473.58|477.58|473.58|477.58|473.58|477.58|473.58|1
1624883670000|2021-06-28 12:34:30|477.57|473.57|477.5|473.5|477.57|473.57|477.49|473.49|4
1624883680000|2021-06-28 12:34:40|477.49|473.49|477.48|473.48|477.53|473.53|477.48|473.48|9
1624883690000|2021-06-28 12:34:50|477.49|473.49|477.48|473.48|477.5|473.5|477.48|473.48|4
1624883700000|2021-06-28 12:35:00|477.49|473.49|477.73|473.73|477.73|473.73|477.49|473.49|11
1624883710000|2021-06-28 12:35:10|477.74|473.74|477.65|473.65|477.84|473.84|477.65|473.65|11
1624883720000|2021-06-28 12:35:20|477.77|473.77|477.77|473.77|477.77|473.77|477.77|473.77|1
1624883740000|2021-06-28 12:35:40|477.76|473.76|477.76|473.76|477.76|473.76|477.76|473.76|1
1624883780000|2021-06-28 12:36:20|477.6|473.6|477.6|473.6|477.6|473.6|477.6|473.6|1
1624883790000|2021-06-28 12:36:30|477.75|473.75|477.83|473.83|477.83|473.83|477.75|473.75|4
1624883810000|2021-06-28 12:36:50|477.81|473.81|477.8|473.8|477.81|473.81|477.8|473.8|2
1624883820000|2021-06-28 12:37:00|477.81|473.81|477.72|473.72|477.81|473.81|477.7|473.7|8
1624883830000|2021-06-28 12:37:10|477.73|473.73|477.73|473.73|477.73|473.73|477.72|473.72|7
1624883840000|2021-06-28 12:37:20|477.72|473.72|477.69|473.69|477.72|473.72|477.69|473.69|3
1624883850000|2021-06-28 12:37:30|477.7|473.7|477.65|473.65|477.72|473.72|477.64|473.64|8
1624883860000|2021-06-28 12:37:40|477.66|473.66|477.62|473.62|477.66|473.66|477.62|473.62|3
1624883870000|2021-06-28 12:37:50|477.63|473.63|477.63|473.63|477.63|473.63|477.62|473.62|3
1624883880000|2021-06-28 12:38:00|477.62|473.62|477.59|473.59|477.62|473.62|477.59|473.59|2
1624883890000|2021-06-28 12:38:10|477.58|473.58|477.59|473.59|477.6|473.6|477.58|473.58|9
1624883900000|2021-06-28 12:38:20|477.58|473.58|477.62|473.62|477.62|473.62|477.58|473.58|10
1624883910000|2021-06-28 12:38:30|477.64|473.64|477.62|473.62|477.65|473.65|477.62|473.62|5
1624883950000|2021-06-28 12:39:10|477.57|473.57|477.54|473.54|477.57|473.57|477.54|473.54|2
1624883960000|2021-06-28 12:39:20|477.47|473.47|477.44|473.44|477.47|473.47|477.43|473.43|3
1624883970000|2021-06-28 12:39:30|477.45|473.45|477.46|473.46|477.5|473.5|477.42|473.42|14
1624883980000|2021-06-28 12:39:40|477.45|473.45|477.48|473.48|477.48|473.48|477.45|473.45|8
1624883990000|2021-06-28 12:39:50|477.49|473.49|477.51|473.51|477.54|473.54|477.49|473.49|8
1624884000000|2021-06-28 12:40:00|477.49|473.49|477.51|473.51|477.51|473.51|477.48|473.48|9
1624884010000|2021-06-28 12:40:10|477.52|473.52|477.51|473.51|477.52|473.52|477.51|473.51|2
1624884040000|2021-06-28 12:40:40|477.52|473.52|477.51|473.51|477.52|473.52|477.51|473.51|2
1624884050000|2021-06-28 12:40:50|477.52|473.52|477.51|473.51|477.52|473.52|477.5|473.5|9
1624884060000|2021-06-28 12:41:00|477.38|473.38|477.41|473.41|477.43|473.43|477.38|473.38|9
1624884070000|2021-06-28 12:41:10|477.42|473.42|477.4|473.4|477.42|473.42|477.4|473.4|3
1624884080000|2021-06-28 12:41:20|477.41|473.41|477.4|473.4|477.41|473.41|477.4|473.4|2
1624884090000|2021-06-28 12:41:30|477.41|473.41|477.41|473.41|477.41|473.41|477.41|473.41|1
1624884100000|2021-06-28 12:41:40|477.4|473.4|477.47|473.47|477.48|473.48|477.39|473.39|11
1624884110000|2021-06-28 12:41:50|477.48|473.48|477.48|473.48|477.48|473.48|477.48|473.48|1
1624884120000|2021-06-28 12:42:00|477.47|473.47|477.57|473.57|477.57|473.57|477.47|473.47|6
1624884130000|2021-06-28 12:42:10|477.56|473.56|477.56|473.56|477.57|473.57|477.56|473.56|7
1624884140000|2021-06-28 12:42:20|477.57|473.57|477.52|473.52|477.57|473.57|477.51|473.51|12
1624884150000|2021-06-28 12:42:30|477.53|473.53|477.52|473.52|477.57|473.57|477.44|473.44|9
1624884160000|2021-06-28 12:42:40|477.37|473.37|477.5|473.5|477.51|473.51|477.37|473.37|7
1624884170000|2021-06-28 12:42:50|477.51|473.51|477.51|473.51|477.51|473.51|477.5|473.5|11
1624884180000|2021-06-28 12:43:00|477.47|473.47|477.54|473.54|477.56|473.56|477.47|473.47|9
1624884190000|2021-06-28 12:43:10|477.55|473.55|477.5|473.5|477.59|473.59|477.48|473.48|15
1624884200000|2021-06-28 12:43:20|477.49|473.49|477.54|473.54|477.56|473.56|477.49|473.49|10
1624884210000|2021-06-28 12:43:30|477.53|473.53|477.53|473.53|477.54|473.54|477.52|473.52|5
1624884220000|2021-06-28 12:43:40|477.52|473.52|477.41|473.41|477.52|473.52|477.41|473.41|7
1624884230000|2021-06-28 12:43:50|477.42|473.42|477.42|473.42|477.42|473.42|477.42|473.42|1
1624884240000|2021-06-28 12:44:00|477.43|473.43|477.54|473.54|477.55|473.55|477.43|473.43|10
1624884250000|2021-06-28 12:44:10|477.45|473.45|477.41|473.41|477.48|473.48|477.41|473.41|10
1624884260000|2021-06-28 12:44:20|477.44|473.44|477.42|473.42|477.46|473.46|477.41|473.41|10
1624884270000|2021-06-28 12:44:30|477.45|473.45|477.88|473.88|477.88|473.88|477.45|473.45|17
1624884280000|2021-06-28 12:44:40|477.87|473.87|477.76|473.76|477.88|473.88|477.76|473.76|14
1624884290000|2021-06-28 12:44:50|477.77|473.77|477.73|473.73|477.78|473.78|477.73|473.73|11
1624884300000|2021-06-28 12:45:00|477.74|473.74|477.81|473.81|477.82|473.82|477.74|473.74|8
1624884310000|2021-06-28 12:45:10|477.95|473.95|477.8|473.8|477.95|473.95|477.79|473.79|9
1624884320000|2021-06-28 12:45:20|477.81|473.81|477.91|473.91|477.91|473.91|477.75|473.75|13
1624884330000|2021-06-28 12:45:30|477.9|473.9|477.9|473.9|477.91|473.91|477.9|473.9|3
1624884340000|2021-06-28 12:45:40|477.91|473.91|477.96|473.96|477.96|473.96|477.87|473.87|13
1624884350000|2021-06-28 12:45:50|477.91|473.91|477.95|473.95|477.96|473.96|477.91|473.91|8
1624884360000|2021-06-28 12:46:00|477.97|473.97|477.95|473.95|477.97|473.97|477.95|473.95|3
1624884370000|2021-06-28 12:46:10|477.97|473.97|477.98|473.98|477.98|473.98|477.92|473.92|5
1624884380000|2021-06-28 12:46:20|478.01|474.01|477.74|473.74|478.01|474.01|477.74|473.74|7
1624884390000|2021-06-28 12:46:30|477.75|473.75|477.51|473.51|477.75|473.75|477.51|473.51|13
1624884400000|2021-06-28 12:46:40|477.49|473.49|477.42|473.42|477.49|473.49|477.39|473.39|13
1624884410000|2021-06-28 12:46:50|477.37|473.37|477.36|473.36|477.37|473.37|477.26|473.26|6
1624884420000|2021-06-28 12:47:00|477.32|473.32|477.42|473.42|477.42|473.42|477.27|473.27|14
1624884430000|2021-06-28 12:47:10|477.48|473.48|477.54|473.54|477.54|473.54|477.48|473.48|2
1624884470000|2021-06-28 12:47:50|477.63|473.63|478.56|474.56|478.56|474.56|477.63|473.63|25
1624884480000|2021-06-28 12:48:00|478.55|474.55|479.16|475.16|479.17|475.17|478.5|474.5|28
1624884490000|2021-06-28 12:48:10|479.18|475.18|479.75|475.75|480.26|476.26|479.18|475.18|29
1624884500000|2021-06-28 12:48:20|479.74|475.74|479.95|475.95|479.97|475.97|479.74|475.74|23
1624884510000|2021-06-28 12:48:30|479.91|475.91|479.72|475.72|479.92|475.92|479.69|475.69|23
1624884520000|2021-06-28 12:48:40|479.74|475.74|479.61|475.61|479.77|475.77|479.61|475.61|19
1624884530000|2021-06-28 12:48:50|479.62|475.62|479.57|475.57|479.62|475.62|479.57|475.57|5
1624884540000|2021-06-28 12:49:00|479.6|475.6|479.47|475.47|479.6|475.6|479.45|475.45|6
1624884550000|2021-06-28 12:49:10|479.46|475.46|479.83|475.83|479.91|475.91|479.42|475.42|22
1624884560000|2021-06-28 12:49:20|479.85|475.85|479.96|475.96|479.96|475.96|479.85|475.85|14
1624884570000|2021-06-28 12:49:30|480.04|476.04|480.02|476.02|480.1|476.1|480.02|476.02|14
1624884580000|2021-06-28 12:49:40|479.9|475.9|479.91|475.91|479.97|475.97|479.85|475.85|21
1624884590000|2021-06-28 12:49:50|479.68|475.68|479.66|475.66|479.75|475.75|479.62|475.62|25
1624884600000|2021-06-28 12:50:00|479.71|475.71|479.61|475.61|479.72|475.72|479.54|475.54|18
1624884610000|2021-06-28 12:50:10|479.56|475.56|479.77|475.77|479.85|475.85|479.39|475.39|22
1624884620000|2021-06-28 12:50:20|479.75|475.75|479.84|475.84|479.95|475.95|479.75|475.75|29
1624884630000|2021-06-28 12:50:30|479.88|475.88|479.85|475.85|479.9|475.9|479.81|475.81|17
1624884640000|2021-06-28 12:50:40|479.89|475.89|479.88|475.88|479.92|475.92|479.85|475.85|16
1624884650000|2021-06-28 12:50:50|479.86|475.86|479.7|475.7|479.92|475.92|479.7|475.7|15
1624884660000|2021-06-28 12:51:00|479.73|475.73|479.66|475.66|479.74|475.74|479.64|475.64|16
1624884670000|2021-06-28 12:51:10|479.68|475.68|479.7|475.7|479.79|475.79|479.68|475.68|19
1624884680000|2021-06-28 12:51:20|479.71|475.71|479.66|475.66|479.74|475.74|479.65|475.65|13
1624884690000|2021-06-28 12:51:30|479.65|475.65|479.76|475.76|479.8|475.8|479.6|475.6|17
1624884700000|2021-06-28 12:51:40|479.75|475.75|479.82|475.82|479.84|475.84|479.74|475.74|14
1624884710000|2021-06-28 12:51:50|479.88|475.88|479.91|475.91|479.97|475.97|479.82|475.82|10
1624884720000|2021-06-28 12:52:00|479.89|475.89|479.78|475.78|479.89|475.89|479.7|475.7|14
1624884730000|2021-06-28 12:52:10|479.68|475.68|479.7|475.7|479.71|475.71|479.62|475.62|16
1624884740000|2021-06-28 12:52:20|479.74|475.74|479.7|475.7|479.74|475.74|479.66|475.66|6
1624884750000|2021-06-28 12:52:30|479.69|475.69|479.62|475.62|479.72|475.72|479.55|475.55|18
1624884760000|2021-06-28 12:52:40|479.65|475.65|479.43|475.43|479.71|475.71|479.34|475.34|19
1624884770000|2021-06-28 12:52:50|479.4|475.4|479.43|475.43|479.52|475.52|479.38|475.38|25
1624884780000|2021-06-28 12:53:00|479.44|475.44|479.69|475.69|479.71|475.71|479.44|475.44|9
1624884790000|2021-06-28 12:53:10|479.64|475.64|479.63|475.63|479.66|475.66|479.6|475.6|9
1624884800000|2021-06-28 12:53:20|479.7|475.7|479.64|475.64|479.71|475.71|479.63|475.63|14
1624884810000|2021-06-28 12:53:30|479.62|475.62|479.5|475.5|479.62|475.62|479.47|475.47|15
1624884820000|2021-06-28 12:53:40|479.43|475.43|479.44|475.44|479.46|475.46|479.41|475.41|12
1624884830000|2021-06-28 12:53:50|479.41|475.41|479.42|475.42|479.44|475.44|479.4|475.4|6
1624884840000|2021-06-28 12:54:00|479.4|475.4|479.41|475.41|479.41|475.41|479.4|475.4|2
1624884850000|2021-06-28 12:54:10|479.49|475.49|479.48|475.48|479.49|475.49|479.44|475.44|5
1624884860000|2021-06-28 12:54:20|479.49|475.49|479.48|475.48|479.49|475.49|479.48|475.48|2
1624884870000|2021-06-28 12:54:30|479.47|475.47|479.44|475.44|479.47|475.47|479.42|475.42|8
1624884880000|2021-06-28 12:54:40|479.46|475.46|479.36|475.36|479.46|475.46|479.36|475.36|8
1624884890000|2021-06-28 12:54:50|479.35|475.35|479.36|475.36|479.36|475.36|479.35|475.35|4
1624884900000|2021-06-28 12:55:00|479.33|475.33|479.34|475.34|479.34|475.34|479.33|475.33|2
1624884910000|2021-06-28 12:55:10|479.31|475.31|479.35|475.35|479.35|475.35|479.31|475.31|2
1624884930000|2021-06-28 12:55:30|479.28|475.28|479.33|475.33|479.35|475.35|479.28|475.28|16
1624884940000|2021-06-28 12:55:40|479.29|475.29|479.25|475.25|479.3|475.3|479.21|475.21|20
1624884950000|2021-06-28 12:55:50|479.26|475.26|479.1|475.1|479.26|475.26|479.06|475.06|11
1624884960000|2021-06-28 12:56:00|479.08|475.08|479.08|475.08|479.08|475.08|479.07|475.07|5
1624884970000|2021-06-28 12:56:10|479.07|475.07|478.97|474.97|479.08|475.08|478.97|474.97|8
1624884980000|2021-06-28 12:56:20|478.98|474.98|478.77|474.77|478.98|474.98|478.77|474.77|13
1624884990000|2021-06-28 12:56:30|478.76|474.76|478.77|474.77|478.77|474.77|478.76|474.76|4
1624885000000|2021-06-28 12:56:40|478.78|474.78|478.59|474.59|478.78|474.78|478.5|474.5|22
1624885010000|2021-06-28 12:56:50|478.58|474.58|478.61|474.61|478.61|474.61|478.58|474.58|8
1624885020000|2021-06-28 12:57:00|478.6|474.6|478.83|474.83|478.83|474.83|478.6|474.6|5
1624885030000|2021-06-28 12:57:10|478.84|474.84|479.32|475.32|479.32|475.32|478.82|474.82|13
1624885040000|2021-06-28 12:57:20|479.36|475.36|479.63|475.63|479.63|475.63|479.36|475.36|13
1624885050000|2021-06-28 12:57:30|479.6|475.6|479.57|475.57|479.63|475.63|479.56|475.56|8
1624885060000|2021-06-28 12:57:40|479.58|475.58|479.53|475.53|479.59|475.59|479.52|475.52|9
1624885070000|2021-06-28 12:57:50|479.52|475.52|479.53|475.53|479.53|475.53|479.52|475.52|2
1624885080000|2021-06-28 12:58:00|479.54|475.54|479.55|475.55|479.55|475.55|479.53|475.53|4
1624885090000|2021-06-28 12:58:10|479.53|475.53|479.53|475.53|479.54|475.54|479.53|475.53|7
1624885100000|2021-06-28 12:58:20|479.54|475.54|479.49|475.49|479.57|475.57|479.46|475.46|11
1624885110000|2021-06-28 12:58:30|479.5|475.5|479.57|475.57|479.63|475.63|479.5|475.5|23
1624885120000|2021-06-28 12:58:40|479.58|475.58|479.38|475.38|479.58|475.58|479.37|475.37|15
1624885130000|2021-06-28 12:58:50|479.3|475.3|479.33|475.33|479.46|475.46|479.29|475.29|17
1624885140000|2021-06-28 12:59:00|479.31|475.31|479.45|475.45|479.45|475.45|479.31|475.31|13
1624885150000|2021-06-28 12:59:10|479.44|475.44|479.36|475.36|479.48|475.48|479.36|475.36|18
1624885160000|2021-06-28 12:59:20|479.37|475.37|479.3|475.3|479.37|475.37|479.29|475.29|9
1624885170000|2021-06-28 12:59:30|479.33|475.33|479.31|475.31|479.33|475.33|479.31|475.31|2
1624885180000|2021-06-28 12:59:40|479.32|475.32|479.28|475.28|479.32|475.32|479.27|475.27|7
1624885190000|2021-06-28 12:59:50|479.27|475.27|479.45|475.45|479.45|475.45|479.27|475.27|6
1624885200000|2021-06-28 13:00:00|479.37|475.37|479.32|475.32|479.41|475.41|479.32|475.32|5
1624885210000|2021-06-28 13:00:10|479.39|475.39|479.2|475.2|479.39|475.39|479.14|475.14|11
1624885220000|2021-06-28 13:00:20|479.21|475.21|479.04|475.04|479.21|475.21|479.04|475.04|16
1624885230000|2021-06-28 13:00:30|479.05|475.05|479.14|475.14|479.17|475.17|479.04|475.04|13
1624885240000|2021-06-28 13:00:40|479.04|475.04|479.13|475.13|479.13|475.13|479.04|475.04|4
1624885250000|2021-06-28 13:00:50|479.12|475.12|479.15|475.15|479.15|475.15|479.12|475.12|21
1624885260000|2021-06-28 13:01:00|479.1|475.1|479.09|475.09|479.1|475.1|479.09|475.09|2
1624885270000|2021-06-28 13:01:10|479.1|475.1|479.35|475.35|479.38|475.38|479.09|475.09|14
1624885280000|2021-06-28 13:01:20|479.38|475.38|479.56|475.56|479.56|475.56|479.35|475.35|11
1624885290000|2021-06-28 13:01:30|479.57|475.57|479.21|475.21|479.59|475.59|479.2|475.2|24
1624885300000|2021-06-28 13:01:40|479.19|475.19|479.24|475.24|479.27|475.27|479.19|475.19|14
1624885310000|2021-06-28 13:01:50|479.2|475.2|479.35|475.35|479.43|475.43|479.2|475.2|17
1624885320000|2021-06-28 13:02:00|479.37|475.37|479.33|475.33|479.38|475.38|479.33|475.33|9
1624885330000|2021-06-28 13:02:10|479.31|475.31|479.23|475.23|479.33|475.33|479.22|475.22|14
1624885340000|2021-06-28 13:02:20|479.26|475.26|479.23|475.23|479.26|475.26|479.17|475.17|10
1624885350000|2021-06-28 13:02:30|479.17|475.17|479.16|475.16|479.21|475.21|479.08|475.08|16
1624885360000|2021-06-28 13:02:40|479.14|475.14|479.24|475.24|479.24|475.24|478.99|474.99|19
1624885370000|2021-06-28 13:02:50|479.21|475.21|479.19|475.19|479.25|475.25|479.17|475.17|11
1624885380000|2021-06-28 13:03:00|479.18|475.18|478.91|474.91|479.18|475.18|478.9|474.9|11
1624885390000|2021-06-28 13:03:10|479.01|475.01|478.98|474.98|479.01|475.01|478.98|474.98|3
1624885400000|2021-06-28 13:03:20|478.97|474.97|478.88|474.88|478.97|474.97|478.86|474.86|11
1624885410000|2021-06-28 13:03:30|478.87|474.87|478.87|474.87|478.89|474.89|478.87|474.87|4
1624885420000|2021-06-28 13:03:40|478.9|474.9|478.82|474.82|478.9|474.9|478.82|474.82|12
1624885430000|2021-06-28 13:03:50|478.83|474.83|478.83|474.83|478.83|474.83|478.69|474.69|10
1624885440000|2021-06-28 13:04:00|478.8|474.8|478.78|474.78|478.82|474.82|478.73|474.73|11
1624885450000|2021-06-28 13:04:10|478.76|474.76|478.56|474.56|478.77|474.77|478.56|474.56|14
1624885460000|2021-06-28 13:04:20|478.55|474.55|478.48|474.48|478.56|474.56|478.45|474.45|12
1624885470000|2021-06-28 13:04:30|478.47|474.47|478.49|474.49|478.5|474.5|478.4|474.4|13
1624885480000|2021-06-28 13:04:40|478.57|474.57|478.4|474.4|478.59|474.59|478.4|474.4|13
1624885490000|2021-06-28 13:04:50|478.5|474.5|478.44|474.44|478.51|474.51|478.39|474.39|13
1624885500000|2021-06-28 13:05:00|478.45|474.45|478.51|474.51|478.53|474.53|478.45|474.45|18
1624885510000|2021-06-28 13:05:10|478.54|474.54|478.58|474.58|478.58|474.58|478.52|474.52|14
1624885520000|2021-06-28 13:05:20|478.51|474.51|478.22|474.22|478.51|474.51|478.18|474.18|11
1624885530000|2021-06-28 13:05:30|478.23|474.23|477.86|473.86|478.23|474.23|477.86|473.86|20
1624885540000|2021-06-28 13:05:40|477.71|473.71|477.73|473.73|477.83|473.83|477.66|473.66|18
1624885550000|2021-06-28 13:05:50|477.76|473.76|477.74|473.74|477.77|473.77|477.71|473.71|15
1624885560000|2021-06-28 13:06:00|477.75|473.75|477.65|473.65|477.75|473.75|477.65|473.65|15
1624885570000|2021-06-28 13:06:10|477.54|473.54|477.48|473.48|477.54|473.54|477.4|473.4|7
1624885580000|2021-06-28 13:06:20|477.53|473.53|477.54|473.54|477.54|473.54|477.44|473.44|6
1624885590000|2021-06-28 13:06:30|477.55|473.55|477.59|473.59|477.61|473.61|477.52|473.52|7
1624885600000|2021-06-28 13:06:40|477.56|473.56|477.73|473.73|477.73|473.73|477.56|473.56|2
1624885610000|2021-06-28 13:06:50|477.7|473.7|477.68|473.68|477.73|473.73|477.63|473.63|15
1624885620000|2021-06-28 13:07:00|477.63|473.63|477.45|473.45|477.66|473.66|477.45|473.45|8
1624885630000|2021-06-28 13:07:10|477.44|473.44|477.45|473.45|477.54|473.54|477.44|473.44|16
1624885640000|2021-06-28 13:07:20|477.49|473.49|477.6|473.6|477.6|473.6|477.49|473.49|12
1624885650000|2021-06-28 13:07:30|477.59|473.59|477.66|473.66|477.66|473.66|477.59|473.59|2
1624885660000|2021-06-28 13:07:40|477.67|473.67|478.01|474.01|478.02|474.02|477.67|473.67|15
1624885670000|2021-06-28 13:07:50|478.02|474.02|478.01|474.01|478.03|474.03|478|474|10
1624885680000|2021-06-28 13:08:00|478|474|477.83|473.83|478.03|474.03|477.81|473.81|14
1624885690000|2021-06-28 13:08:10|477.81|473.81|477.78|473.78|477.81|473.81|477.75|473.75|12
1624885700000|2021-06-28 13:08:20|477.79|473.79|477.78|473.78|477.79|473.79|477.77|473.77|12
1624885710000|2021-06-28 13:08:30|477.79|473.79|477.95|473.95|478.23|474.23|477.79|473.79|28
1624885720000|2021-06-28 13:08:40|477.94|473.94|477.88|473.88|477.94|473.94|477.88|473.88|10
1624885730000|2021-06-28 13:08:50|477.84|473.84|477.92|473.92|477.93|473.93|477.84|473.84|8
1624885740000|2021-06-28 13:09:00|477.93|473.93|477.94|473.94|477.94|473.94|477.88|473.88|6
1624885750000|2021-06-28 13:09:10|477.95|473.95|477.93|473.93|478.12|474.12|477.92|473.92|6
1624885760000|2021-06-28 13:09:20|477.91|473.91|477.87|473.87|477.91|473.91|477.87|473.87|7
1624885770000|2021-06-28 13:09:30|477.88|473.88|477.93|473.93|477.93|473.93|477.87|473.87|8
1624885790000|2021-06-28 13:09:50|477.87|473.87|478.05|474.05|478.08|474.08|477.87|473.87|7
1624885800000|2021-06-28 13:10:00|478.06|474.06|478.04|474.04|478.07|474.07|477.98|473.98|15
1624885810000|2021-06-28 13:10:10|478.03|474.03|478.06|474.06|478.06|474.06|478.03|474.03|7
1624885820000|2021-06-28 13:10:20|478.07|474.07|478.06|474.06|478.07|474.07|478.06|474.06|6
1624885830000|2021-06-28 13:10:30|478.04|474.04|478.06|474.06|478.06|474.06|478.04|474.04|3
1624885840000|2021-06-28 13:10:40|477.99|473.99|477.99|473.99|477.99|473.99|477.99|473.99|1
1624885850000|2021-06-28 13:10:50|478.04|474.04|477.99|473.99|478.04|474.04|477.99|473.99|2
1624885860000|2021-06-28 13:11:00|477.97|473.97|477.94|473.94|477.99|473.99|477.9|473.9|11
1624885870000|2021-06-28 13:11:10|477.97|473.97|477.97|473.97|477.98|473.98|477.92|473.92|13
1624885880000|2021-06-28 13:11:20|477.92|473.92|477.87|473.87|477.94|473.94|477.87|473.87|10
1624885890000|2021-06-28 13:11:30|477.81|473.81|477.72|473.72|477.81|473.81|477.7|473.7|9
1624885900000|2021-06-28 13:11:40|477.71|473.71|477.71|473.71|477.73|473.73|477.55|473.55|6
1624885910000|2021-06-28 13:11:50|477.73|473.73|477.64|473.64|477.73|473.73|477.64|473.64|3
1624885920000|2021-06-28 13:12:00|477.73|473.73|477.73|473.73|477.73|473.73|477.64|473.64|5
1624885940000|2021-06-28 13:12:20|477.74|473.74|477.76|473.76|477.78|473.78|477.74|473.74|7
1624885950000|2021-06-28 13:12:30|477.77|473.77|477.82|473.82|477.82|473.82|477.76|473.76|7
1624885960000|2021-06-28 13:12:40|477.81|473.81|477.78|473.78|477.82|473.82|477.78|473.78|6
1624885970000|2021-06-28 13:12:50|477.81|473.81|477.95|473.95|477.97|473.97|477.8|473.8|7
1624885980000|2021-06-28 13:13:00|477.97|473.97|477.77|473.77|477.98|473.98|477.77|473.77|21
1624885990000|2021-06-28 13:13:10|477.76|473.76|477.72|473.72|477.76|473.76|477.71|473.71|8
1624886000000|2021-06-28 13:13:20|477.71|473.71|477.72|473.72|477.73|473.73|477.71|473.71|5
1624886010000|2021-06-28 13:13:30|477.73|473.73|477.75|473.75|477.75|473.75|477.59|473.59|17
1624886020000|2021-06-28 13:13:40|477.78|473.78|477.73|473.73|477.78|473.78|477.69|473.69|8
1624886030000|2021-06-28 13:13:50|477.72|473.72|477.9|473.9|477.9|473.9|477.72|473.72|12
1624886040000|2021-06-28 13:14:00|477.87|473.87|477.99|473.99|477.99|473.99|477.86|473.86|16
1624886050000|2021-06-28 13:14:10|477.98|473.98|478.03|474.03|478.04|474.04|477.98|473.98|12
1624886060000|2021-06-28 13:14:20|478.02|474.02|478.05|474.05|478.08|474.08|478.02|474.02|9
1624886070000|2021-06-28 13:14:30|478.01|474.01|478.01|474.01|478.01|474.01|478.01|474.01|1
1624886080000|2021-06-28 13:14:40|477.97|473.97|477.98|473.98|478|474|477.93|473.93|20
1624886090000|2021-06-28 13:14:50|477.96|473.96|477.99|473.99|478|474|477.95|473.95|13
1624886100000|2021-06-28 13:15:00|477.98|473.98|477.95|473.95|478.02|474.02|477.92|473.92|25
1624886110000|2021-06-28 13:15:10|477.94|473.94|477.96|473.96|478|474|477.94|473.94|22
1624886120000|2021-06-28 13:15:20|477.94|473.94|477.83|473.83|477.94|473.94|477.8|473.8|18
1624886130000|2021-06-28 13:15:30|477.82|473.82|477.8|473.8|477.82|473.82|477.77|473.77|12
1624886140000|2021-06-28 13:15:40|477.82|473.82|477.87|473.87|477.87|473.87|477.73|473.73|15
1624886150000|2021-06-28 13:15:50|477.72|473.72|477.72|473.72|477.77|473.77|477.7|473.7|12
1624886160000|2021-06-28 13:16:00|477.74|473.74|477.71|473.71|477.75|473.75|477.71|473.71|14
1624886170000|2021-06-28 13:16:10|477.72|473.72|477.84|473.84|477.9|473.9|477.72|473.72|17
1624886180000|2021-06-28 13:16:20|477.9|473.9|478.06|474.06|478.06|474.06|477.79|473.79|13
1624886190000|2021-06-28 13:16:30|478.05|474.05|478.1|474.1|478.1|474.1|478.05|474.05|11
1624886200000|2021-06-28 13:16:40|478.08|474.08|478.07|474.07|478.11|474.11|478.05|474.05|11
1624886210000|2021-06-28 13:16:50|478.09|474.09|478.07|474.07|478.09|474.09|478.05|474.05|11
1624886220000|2021-06-28 13:17:00|478.09|474.09|478.81|474.81|478.81|474.81|478.09|474.09|21
1624886230000|2021-06-28 13:17:10|478.83|474.83|478.49|474.49|478.83|474.83|478.49|474.49|19
1624886240000|2021-06-28 13:17:20|478.5|474.5|478.29|474.29|478.63|474.63|478.29|474.29|25
1624886250000|2021-06-28 13:17:30|478.22|474.22|478.18|474.18|478.27|474.27|478.14|474.14|19
1624886260000|2021-06-28 13:17:40|478.17|474.17|478.08|474.08|478.31|474.31|478.07|474.07|9
1624886270000|2021-06-28 13:17:50|478.04|474.04|478.11|474.11|478.24|474.24|478.04|474.04|10
1624886280000|2021-06-28 13:18:00|478.21|474.21|478.15|474.15|478.21|474.21|478.14|474.14|3
1624886290000|2021-06-28 13:18:10|478.12|474.12|478.32|474.32|478.32|474.32|478.12|474.12|15
1624886300000|2021-06-28 13:18:20|478.31|474.31|478.31|474.31|478.34|474.34|478.31|474.31|14
1624886310000|2021-06-28 13:18:30|478.32|474.32|478.33|474.33|478.34|474.34|478.3|474.3|16
1624886320000|2021-06-28 13:18:40|478.32|474.32|478.46|474.46|478.46|474.46|478.32|474.32|8
1624886330000|2021-06-28 13:18:50|478.47|474.47|478.39|474.39|478.47|474.47|478.36|474.36|14
1624886340000|2021-06-28 13:19:00|478.37|474.37|478.36|474.36|478.46|474.46|478.31|474.31|19
1624886350000|2021-06-28 13:19:10|478.35|474.35|478.38|474.38|478.41|474.41|478.35|474.35|13
1624886360000|2021-06-28 13:19:20|478.41|474.41|478.38|474.38|478.41|474.41|478.37|474.37|9
1624886370000|2021-06-28 13:19:30|478.4|474.4|478.41|474.41|478.41|474.41|478.38|474.38|10
1624886380000|2021-06-28 13:19:40|478.4|474.4|478.39|474.39|478.4|474.4|478.39|474.39|2
1624886390000|2021-06-28 13:19:50|478.41|474.41|478.42|474.42|478.42|474.42|478.4|474.4|4
1624886400000|2021-06-28 13:20:00|478.45|474.45|478.89|474.89|479.09|475.09|478.45|474.45|17
1624886410000|2021-06-28 13:20:10|478.9|474.9|478.9|474.9|478.93|474.93|478.9|474.9|14
1624886420000|2021-06-28 13:20:20|478.91|474.91|478.91|474.91|478.91|474.91|478.91|474.91|1
1624886430000|2021-06-28 13:20:30|479.06|475.06|478.93|474.93|479.06|475.06|478.93|474.93|3
1624886440000|2021-06-28 13:20:40|479|475|478.76|474.76|479|475|478.72|474.72|7
1624886450000|2021-06-28 13:20:50|478.77|474.77|478.92|474.92|478.92|474.92|478.77|474.77|14
1624886460000|2021-06-28 13:21:00|478.97|474.97|478.94|474.94|478.98|474.98|478.87|474.87|13
1624886470000|2021-06-28 13:21:10|478.93|474.93|478.93|474.93|478.93|474.93|478.92|474.92|3
1624886480000|2021-06-28 13:21:20|478.9|474.9|478.75|474.75|478.91|474.91|478.72|474.72|19
1624886490000|2021-06-28 13:21:30|478.79|474.79|478.84|474.84|478.86|474.86|478.78|474.78|20
1624886500000|2021-06-28 13:21:40|478.83|474.83|478.93|474.93|478.95|474.95|478.83|474.83|8
1624886510000|2021-06-28 13:21:50|478.87|474.87|478.85|474.85|478.87|474.87|478.85|474.85|5
1624886520000|2021-06-28 13:22:00|478.87|474.87|478.86|474.86|478.87|474.87|478.84|474.84|7
1624886530000|2021-06-28 13:22:10|478.85|474.85|478.85|474.85|478.85|474.85|478.82|474.82|7
1624886540000|2021-06-28 13:22:20|478.84|474.84|478.84|474.84|478.88|474.88|478.84|474.84|9
1624886550000|2021-06-28 13:22:30|478.83|474.83|478.84|474.84|478.85|474.85|478.83|474.83|4
1624886560000|2021-06-28 13:22:40|478.82|474.82|478.8|474.8|478.85|474.85|478.77|474.77|13
1624886570000|2021-06-28 13:22:50|478.82|474.82|478.83|474.83|478.83|474.83|478.81|474.81|4
1624886580000|2021-06-28 13:23:00|478.82|474.82|478.8|474.8|478.83|474.83|478.8|474.8|9
1624886590000|2021-06-28 13:23:10|478.81|474.81|478.82|474.82|478.83|474.83|478.77|474.77|16
1624886600000|2021-06-28 13:23:20|478.81|474.81|478.78|474.78|478.9|474.9|478.78|474.78|17
1624886610000|2021-06-28 13:23:30|478.79|474.79|478.84|474.84|478.91|474.91|478.79|474.79|6
1624886620000|2021-06-28 13:23:40|478.89|474.89|478.83|474.83|478.91|474.91|478.83|474.83|4
1624886630000|2021-06-28 13:23:50|478.89|474.89|478.89|474.89|478.89|474.89|478.89|474.89|1
1624886640000|2021-06-28 13:24:00|478.9|474.9|478.94|474.94|478.97|474.97|478.89|474.89|10
1624886650000|2021-06-28 13:24:10|478.93|474.93|478.89|474.89|478.93|474.93|478.89|474.89|2
1624886660000|2021-06-28 13:24:20|478.91|474.91|478.89|474.89|478.91|474.91|478.87|474.87|4
1624886670000|2021-06-28 13:24:30|478.88|474.88|478.85|474.85|478.89|474.89|478.81|474.81|17
1624886680000|2021-06-28 13:24:40|478.84|474.84|478.87|474.87|478.88|474.88|478.84|474.84|13
1624886690000|2021-06-28 13:24:50|478.86|474.86|478.88|474.88|478.88|474.88|478.85|474.85|14
1624886700000|2021-06-28 13:25:00|478.87|474.87|478.85|474.85|478.88|474.88|478.85|474.85|19
1624886710000|2021-06-28 13:25:10|478.86|474.86|478.86|474.86|478.87|474.87|478.84|474.84|8
1624886720000|2021-06-28 13:25:20|478.84|474.84|478.84|474.84|478.86|474.86|478.81|474.81|22
1624886730000|2021-06-28 13:25:30|478.82|474.82|478.82|474.82|478.85|474.85|478.82|474.82|12
1624886740000|2021-06-28 13:25:40|478.87|474.87|478.73|474.73|478.88|474.88|478.73|474.73|11
1624886750000|2021-06-28 13:25:50|478.76|474.76|478.76|474.76|478.77|474.77|478.73|474.73|6
1624886760000|2021-06-28 13:26:00|478.77|474.77|478.86|474.86|478.91|474.91|478.77|474.77|8
1624886770000|2021-06-28 13:26:10|478.85|474.85|478.85|474.85|478.85|474.85|478.85|474.85|1
1624886780000|2021-06-28 13:26:20|478.77|474.77|478.7|474.7|478.77|474.77|478.69|474.69|8
1624886790000|2021-06-28 13:26:30|478.72|474.72|478.65|474.65|478.72|474.72|478.65|474.65|15
1624886800000|2021-06-28 13:26:40|478.66|474.66|478.68|474.68|478.71|474.71|478.65|474.65|10
1624886810000|2021-06-28 13:26:50|478.66|474.66|478.67|474.67|478.67|474.67|478.66|474.66|2
1624886830000|2021-06-28 13:27:10|478.7|474.7|478.65|474.65|478.84|474.84|478.61|474.61|15
1624886840000|2021-06-28 13:27:20|478.64|474.64|478.6|474.6|478.69|474.69|478.58|474.58|18
1624886850000|2021-06-28 13:27:30|478.59|474.59|478.69|474.69|478.69|474.69|478.56|474.56|7
1624886860000|2021-06-28 13:27:40|478.68|474.68|478.72|474.72|478.73|474.73|478.64|474.64|15
1624886870000|2021-06-28 13:27:50|478.71|474.71|478.67|474.67|478.71|474.71|478.66|474.66|14
1624886880000|2021-06-28 13:28:00|478.66|474.66|478.72|474.72|478.72|474.72|478.64|474.64|11
1624886890000|2021-06-28 13:28:10|478.73|474.73|478.74|474.74|478.76|474.76|478.73|474.73|11
1624886900000|2021-06-28 13:28:20|478.8|474.8|478.69|474.69|478.8|474.8|478.69|474.69|15
1624886910000|2021-06-28 13:28:30|478.7|474.7|478.68|474.68|478.77|474.77|478.68|474.68|17
1624886920000|2021-06-28 13:28:40|478.66|474.66|478.7|474.7|478.76|474.76|478.66|474.66|11
1624886930000|2021-06-28 13:28:50|478.68|474.68|478.68|474.68|478.72|474.72|478.68|474.68|7
1624886940000|2021-06-28 13:29:00|478.67|474.67|478.85|474.85|478.86|474.86|478.65|474.65|9
1624886950000|2021-06-28 13:29:10|478.73|474.73|478.77|474.77|478.77|474.77|478.72|474.72|5
1624886960000|2021-06-28 13:29:20|478.74|474.74|478.77|474.77|478.78|474.78|478.72|474.72|17
1624886970000|2021-06-28 13:29:30|478.76|474.76|478.76|474.76|478.76|474.76|478.75|474.75|5
1624886980000|2021-06-28 13:29:40|478.77|474.77|478.73|474.73|478.77|474.77|478.71|474.71|12
1624886990000|2021-06-28 13:29:50|478.76|474.76|478.79|474.79|478.79|474.79|478.73|474.73|11
1624887000000|2021-06-28 13:30:00|478.8|474.8|479.53|475.53|479.57|475.57|478.8|474.8|19
1624887010000|2021-06-28 13:30:10|479.52|475.52|480.35|476.35|480.42|476.42|479.46|475.46|21
1624887020000|2021-06-28 13:30:20|480.37|476.37|480.28|476.28|480.43|476.43|480.2|476.2|21
1624887030000|2021-06-28 13:30:30|480.26|476.26|479.94|475.94|480.26|476.26|479.94|475.94|22
1624887040000|2021-06-28 13:30:40|479.96|475.96|479.67|475.67|479.99|475.99|479.67|475.67|15
1624887050000|2021-06-28 13:30:50|479.74|475.74|479.33|475.33|479.74|475.74|479.29|475.29|20
1624887060000|2021-06-28 13:31:00|479.31|475.31|478.86|474.86|479.31|475.31|478.86|474.86|18
1624887070000|2021-06-28 13:31:10|478.77|474.77|478.44|474.44|478.78|474.78|478.26|474.26|15
1624887080000|2021-06-28 13:31:20|478.3|474.3|478.26|474.26|478.3|474.3|478.14|474.14|10
1624887090000|2021-06-28 13:31:30|478.16|474.16|478.5|474.5|478.56|474.56|478.15|474.15|20
1624887100000|2021-06-28 13:31:40|478.49|474.49|478.6|474.6|478.6|474.6|478.49|474.49|11
1624887110000|2021-06-28 13:31:50|478.57|474.57|478.51|474.51|478.6|474.6|478.49|474.49|4
1624887120000|2021-06-28 13:32:00|478.49|474.49|478.52|474.52|478.52|474.52|478.48|474.48|9
1624887130000|2021-06-28 13:32:10|478.53|474.53|478.47|474.47|478.53|474.53|478.47|474.47|9
1624887140000|2021-06-28 13:32:20|478.25|474.25|478.22|474.22|478.25|474.25|478.16|474.16|7
1624887150000|2021-06-28 13:32:30|478.23|474.23|478.23|474.23|478.23|474.23|478.23|474.23|1
1624887160000|2021-06-28 13:32:40|478.22|474.22|478.1|474.1|478.22|474.22|478.1|474.1|6
1624887170000|2021-06-28 13:32:50|478.11|474.11|478.18|474.18|478.18|474.18|477.88|473.88|13
1624887180000|2021-06-28 13:33:00|478.33|474.33|478.03|474.03|478.35|474.35|478.03|474.03|15
1624887190000|2021-06-28 13:33:10|478.01|474.01|478.04|474.04|478.05|474.05|478.01|474.01|8
1624887200000|2021-06-28 13:33:20|478.05|474.05|477.99|473.99|478.06|474.06|477.95|473.95|12
1624887210000|2021-06-28 13:33:30|478|474|477.84|473.84|478|474|477.84|473.84|4
1624887220000|2021-06-28 13:33:40|477.83|473.83|477.86|473.86|477.86|473.86|477.81|473.81|7
1624887230000|2021-06-28 13:33:50|477.87|473.87|477.88|473.88|477.88|473.88|477.83|473.83|5
1624887240000|2021-06-28 13:34:00|477.89|473.89|477.78|473.78|477.9|473.9|477.78|473.78|6
1624887250000|2021-06-28 13:34:10|477.79|473.79|477.97|473.97|478.02|474.02|477.77|473.77|18
1624887260000|2021-06-28 13:34:20|477.92|473.92|477.75|473.75|477.92|473.92|477.68|473.68|14
1624887270000|2021-06-28 13:34:30|477.74|473.74|477.51|473.51|477.74|473.74|477.45|473.45|18
1624887280000|2021-06-28 13:34:40|477.46|473.46|477.59|473.59|477.63|473.63|477.46|473.46|16
1624887290000|2021-06-28 13:34:50|477.58|473.58|477.53|473.53|477.6|473.6|477.49|473.49|12
1624887300000|2021-06-28 13:35:00|477.46|473.46|477.64|473.64|477.65|473.65|477.42|473.42|9
1624887310000|2021-06-28 13:35:10|477.58|473.58|477.58|473.58|477.66|473.66|477.55|473.55|11
1624887320000|2021-06-28 13:35:20|477.57|473.57|477.69|473.69|477.69|473.69|477.47|473.47|14
1624887330000|2021-06-28 13:35:30|477.72|473.72|477.8|473.8|477.8|473.8|477.72|473.72|4
1624887340000|2021-06-28 13:35:40|477.87|473.87|477.79|473.79|477.91|473.91|477.79|473.79|6
1624887350000|2021-06-28 13:35:50|477.78|473.78|477.75|473.75|477.79|473.79|477.59|473.59|8
1624887360000|2021-06-28 13:36:00|477.77|473.77|477.57|473.57|477.77|473.77|477.54|473.54|15
1624887370000|2021-06-28 13:36:10|477.61|473.61|477.69|473.69|477.72|473.72|477.59|473.59|13
1624887380000|2021-06-28 13:36:20|477.71|473.71|477.63|473.63|477.72|473.72|477.59|473.59|17
1624887390000|2021-06-28 13:36:30|477.62|473.62|477.65|473.65|477.65|473.65|477.62|473.62|5
1624887410000|2021-06-28 13:36:50|477.7|473.7|477.59|473.59|477.7|473.7|477.59|473.59|3
1624887420000|2021-06-28 13:37:00|477.66|473.66|477.71|473.71|477.73|473.73|477.66|473.66|6
1624887430000|2021-06-28 13:37:10|477.7|473.7|477.65|473.65|477.71|473.71|477.65|473.65|6
1624887440000|2021-06-28 13:37:20|477.66|473.66|477.66|473.66|477.66|473.66|477.64|473.64|3
1624887450000|2021-06-28 13:37:30|477.65|473.65|477.6|473.6|477.66|473.66|477.6|473.6|3
1624887460000|2021-06-28 13:37:40|477.69|473.69|477.66|473.66|477.74|473.74|477.66|473.66|4
1624887470000|2021-06-28 13:37:50|477.65|473.65|477.77|473.77|477.81|473.81|477.65|473.65|8
1624887480000|2021-06-28 13:38:00|477.78|473.78|477.75|473.75|477.78|473.78|477.73|473.73|5
1624887490000|2021-06-28 13:38:10|477.74|473.74|477.75|473.75|477.76|473.76|477.73|473.73|5
1624887500000|2021-06-28 13:38:20|477.76|473.76|477.76|473.76|477.76|473.76|477.76|473.76|1
1624887510000|2021-06-28 13:38:30|477.72|473.72|477.76|473.76|477.76|473.76|477.72|473.72|2
1624887520000|2021-06-28 13:38:40|477.72|473.72|477.75|473.75|477.76|473.76|477.71|473.71|5
1624887540000|2021-06-28 13:39:00|477.74|473.74|477.69|473.69|477.74|473.74|477.58|473.58|16
1624887550000|2021-06-28 13:39:10|477.7|473.7|477.7|473.7|477.7|473.7|477.7|473.7|1
1624887560000|2021-06-28 13:39:20|477.71|473.71|477.71|473.71|477.71|473.71|477.71|473.71|1
1624887570000|2021-06-28 13:39:30|477.69|473.69|477.45|473.45|477.69|473.69|477.42|473.42|9
1624887580000|2021-06-28 13:39:40|477.46|473.46|477.51|473.51|477.51|473.51|477.46|473.46|5
1624887590000|2021-06-28 13:39:50|477.49|473.49|477.49|473.49|477.51|473.51|477.49|473.49|3
1624887600000|2021-06-28 13:40:00|477.5|473.5|477.57|473.57|477.58|473.58|477.5|473.5|6
1624887620000|2021-06-28 13:40:20|477.58|473.58|477.63|473.63|477.65|473.65|477.58|473.58|4
1624887630000|2021-06-28 13:40:30|477.68|473.68|477.73|473.73|477.73|473.73|477.68|473.68|8
1624887640000|2021-06-28 13:40:40|477.68|473.68|477.53|473.53|477.68|473.68|477.52|473.52|14
1624887650000|2021-06-28 13:40:50|477.54|473.54|477.53|473.53|477.55|473.55|477.53|473.53|4
1624887660000|2021-06-28 13:41:00|477.54|473.54|477.17|473.17|477.54|473.54|477.17|473.17|8
1624887670000|2021-06-28 13:41:10|477.19|473.19|477.29|473.29|477.3|473.3|477.18|473.18|16
1624887680000|2021-06-28 13:41:20|477.26|473.26|477.19|473.19|477.26|473.26|477.19|473.19|7
1624887690000|2021-06-28 13:41:30|477.23|473.23|477.16|473.16|477.23|473.23|477.15|473.15|5
1624887700000|2021-06-28 13:41:40|477.18|473.18|477.34|473.34|477.35|473.35|477.18|473.18|7
1624887720000|2021-06-28 13:42:00|477.37|473.37|477.35|473.35|477.37|473.37|477.34|473.34|5
1624887730000|2021-06-28 13:42:10|477.36|473.36|477.35|473.35|477.36|473.36|477.35|473.35|2
1624887740000|2021-06-28 13:42:20|477.18|473.18|477.11|473.11|477.18|473.18|477.11|473.11|5
1624887750000|2021-06-28 13:42:30|477.12|473.12|476.97|472.97|477.14|473.14|476.97|472.97|6
1624887760000|2021-06-28 13:42:40|476.92|472.92|476.99|472.99|476.99|472.99|476.9|472.9|5
1624887770000|2021-06-28 13:42:50|476.98|472.98|476.92|472.92|476.99|472.99|476.92|472.92|6
1624887780000|2021-06-28 13:43:00|476.93|472.93|477.12|473.12|477.12|473.12|476.93|472.93|12
1624887790000|2021-06-28 13:43:10|477.13|473.13|477.34|473.34|477.34|473.34|477.1|473.1|10
1624887800000|2021-06-28 13:43:20|477.28|473.28|477.26|473.26|477.28|473.28|477.24|473.24|7
1624887810000|2021-06-28 13:43:30|477.27|473.27|477.28|473.28|477.28|473.28|477.27|473.27|2
1624887820000|2021-06-28 13:43:40|477.27|473.27|477.17|473.17|477.27|473.27|477.12|473.12|12
1624887830000|2021-06-28 13:43:50|477.12|473.12|477.22|473.22|477.22|473.22|477.12|473.12|6
1624887840000|2021-06-28 13:44:00|477.27|473.27|477.31|473.31|477.39|473.39|477.26|473.26|6
1624887850000|2021-06-28 13:44:10|477.28|473.28|477.28|473.28|477.28|473.28|477.28|473.28|1
1624887860000|2021-06-28 13:44:20|477.29|473.29|477.29|473.29|477.29|473.29|477.29|473.29|1
1624887870000|2021-06-28 13:44:30|477.3|473.3|477.32|473.32|477.44|473.44|477.3|473.3|11
1624887880000|2021-06-28 13:44:40|477.29|473.29|477.24|473.24|477.29|473.29|477.14|473.14|18
1624887890000|2021-06-28 13:44:50|477.23|473.23|477.41|473.41|477.43|473.43|477.22|473.22|14
1624887900000|2021-06-28 13:45:00|477.4|473.4|477.08|473.08|477.4|473.4|477.08|473.08|15
1624887910000|2021-06-28 13:45:10|477.11|473.11|477.15|473.15|477.2|473.2|477.07|473.07|16
1624887920000|2021-06-28 13:45:20|477.16|473.16|477.13|473.13|477.16|473.16|477.13|473.13|6
1624887930000|2021-06-28 13:45:30|477.14|473.14|477.1|473.1|477.14|473.14|477.07|473.07|7
1624887940000|2021-06-28 13:45:40|477.09|473.09|477.06|473.06|477.09|473.09|477.06|473.06|3
1624887950000|2021-06-28 13:45:50|477.05|473.05|476.86|472.86|477.15|473.15|476.86|472.86|10
1624887960000|2021-06-28 13:46:00|476.85|472.85|476.48|472.48|476.85|472.85|476.47|472.47|12
1624887970000|2021-06-28 13:46:10|476.45|472.45|476.59|472.59|476.61|472.61|476.38|472.38|19
1624887980000|2021-06-28 13:46:20|476.58|472.58|476.68|472.68|476.74|472.74|476.58|472.58|17
1624887990000|2021-06-28 13:46:30|476.63|472.63|476.55|472.55|476.64|472.64|476.49|472.49|15
1624888000000|2021-06-28 13:46:40|476.53|472.53|476.54|472.54|476.56|472.56|476.47|472.47|15
1624888010000|2021-06-28 13:46:50|476.53|472.53|476.59|472.59|476.59|472.59|476.52|472.52|8
1624888020000|2021-06-28 13:47:00|476.57|472.57|476.69|472.69|476.71|472.71|476.54|472.54|12
1624888030000|2021-06-28 13:47:10|476.65|472.65|476.63|472.63|476.71|472.71|476.62|472.62|14
1624888040000|2021-06-28 13:47:20|476.71|472.71|476.77|472.77|476.81|472.81|476.68|472.68|8
1624888050000|2021-06-28 13:47:30|476.76|472.76|476.8|472.8|476.8|472.8|476.75|472.75|16
1624888060000|2021-06-28 13:47:40|476.79|472.79|476.69|472.69|476.81|472.81|476.67|472.67|16
1624888070000|2021-06-28 13:47:50|476.68|472.68|476.62|472.62|476.71|472.71|476.62|472.62|11
1624888080000|2021-06-28 13:48:00|476.64|472.64|476.64|472.64|476.65|472.65|476.54|472.54|10
1624888090000|2021-06-28 13:48:10|476.53|472.53|476.47|472.47|476.64|472.64|476.47|472.47|21
1624888100000|2021-06-28 13:48:20|476.49|472.49|476.37|472.37|476.52|472.52|476.32|472.32|10
1624888110000|2021-06-28 13:48:30|476.38|472.38|476.34|472.34|476.44|472.44|476.33|472.33|7
1624888120000|2021-06-28 13:48:40|476.35|472.35|476.18|472.18|476.35|472.35|476.1|472.1|20
1624888130000|2021-06-28 13:48:50|476.19|472.19|476.27|472.27|476.3|472.3|476.17|472.17|16
1624888140000|2021-06-28 13:49:00|476.28|472.28|476.35|472.35|476.43|472.43|476.25|472.25|16
1624888150000|2021-06-28 13:49:10|476.34|472.34|476.18|472.18|476.34|472.34|476.03|472.03|19
1624888160000|2021-06-28 13:49:20|476.16|472.16|476.03|472.03|476.17|472.17|476.01|472.01|15
1624888170000|2021-06-28 13:49:30|475.98|471.98|476.16|472.16|476.16|472.16|475.97|471.97|16
1624888180000|2021-06-28 13:49:40|476.08|472.08|476.13|472.13|476.15|472.15|476.07|472.07|17
1624888190000|2021-06-28 13:49:50|476.15|472.15|476.17|472.17|476.18|472.18|476.12|472.12|12
1624888200000|2021-06-28 13:50:00|476.14|472.14|476.23|472.23|476.23|472.23|476.08|472.08|18
1624888210000|2021-06-28 13:50:10|476.22|472.22|476.27|472.27|476.31|472.31|476.22|472.22|9
1624888220000|2021-06-28 13:50:20|476.28|472.28|476.3|472.3|476.31|472.31|476.28|472.28|5
1624888230000|2021-06-28 13:50:30|476.31|472.31|476.23|472.23|476.33|472.33|476.23|472.23|9
1624888240000|2021-06-28 13:50:40|476.24|472.24|476.31|472.31|476.32|472.32|476.23|472.23|9
1624888250000|2021-06-28 13:50:50|476.32|472.32|476.31|472.31|476.32|472.32|476.3|472.3|4
1624888260000|2021-06-28 13:51:00|476.32|472.32|476.38|472.38|476.39|472.39|476.31|472.31|7
1624888270000|2021-06-28 13:51:10|476.39|472.39|476.34|472.34|476.39|472.39|476.17|472.17|15
1624888280000|2021-06-28 13:51:20|476.35|472.35|476.37|472.37|476.37|472.37|476.32|472.32|10
1624888290000|2021-06-28 13:51:30|476.36|472.36|476.37|472.37|476.39|472.39|476.24|472.24|12
1624888300000|2021-06-28 13:51:40|476.36|472.36|476.81|472.81|476.85|472.85|476.36|472.36|25
1624888310000|2021-06-28 13:51:50|476.87|472.87|477.04|473.04|477.09|473.09|476.85|472.85|17
1624888320000|2021-06-28 13:52:00|477.07|473.07|476.82|472.82|477.07|473.07|476.75|472.75|25
1624888330000|2021-06-28 13:52:10|476.8|472.8|476.8|472.8|476.84|472.84|476.79|472.79|14
1624888340000|2021-06-28 13:52:20|476.81|472.81|476.92|472.92|476.92|472.92|476.8|472.8|5
1624888350000|2021-06-28 13:52:30|477.04|473.04|477.11|473.11|477.12|473.12|477.04|473.04|5
1624888360000|2021-06-28 13:52:40|477.1|473.1|476.9|472.9|477.1|473.1|476.88|472.88|19
1624888370000|2021-06-28 13:52:50|476.95|472.95|476.89|472.89|476.95|472.95|476.89|472.89|12
1624888380000|2021-06-28 13:53:00|476.88|472.88|476.68|472.68|476.94|472.94|476.65|472.65|18
1624888390000|2021-06-28 13:53:10|476.52|472.52|476.52|472.52|476.7|472.7|476.51|472.51|13
1624888400000|2021-06-28 13:53:20|476.53|472.53|476.44|472.44|476.57|472.57|476.37|472.37|13
1624888410000|2021-06-28 13:53:30|476.43|472.43|476.74|472.74|476.77|472.77|476.41|472.41|23
1624888420000|2021-06-28 13:53:40|476.73|472.73|476.74|472.74|476.75|472.75|476.68|472.68|9
1624888430000|2021-06-28 13:53:50|476.78|472.78|476.92|472.92|476.93|472.93|476.76|472.76|8
1624888440000|2021-06-28 13:54:00|476.93|472.93|477.14|473.14|477.14|473.14|476.93|472.93|5
1624888450000|2021-06-28 13:54:10|477.15|473.15|477.28|473.28|477.37|473.37|477.15|473.15|10
1624888460000|2021-06-28 13:54:20|477.31|473.31|477.24|473.24|477.37|473.37|477.24|473.24|15
1624888470000|2021-06-28 13:54:30|477.2|473.2|477.26|473.26|477.27|473.27|477.17|473.17|18
1624888480000|2021-06-28 13:54:40|477.25|473.25|477.25|473.25|477.26|473.26|477.25|473.25|5
1624888490000|2021-06-28 13:54:50|477.24|473.24|477.25|473.25|477.26|473.26|477.24|473.24|6
1624888500000|2021-06-28 13:55:00|477.24|473.24|477.22|473.22|477.25|473.25|477.21|473.21|9
1624888510000|2021-06-28 13:55:10|477.24|473.24|477.31|473.31|477.31|473.31|477.22|473.22|16
1624888520000|2021-06-28 13:55:20|477.39|473.39|477.42|473.42|477.42|473.42|477.29|473.29|17
1624888530000|2021-06-28 13:55:30|477.43|473.43|477.42|473.42|477.43|473.43|477.26|473.26|12
1624888540000|2021-06-28 13:55:40|477.41|473.41|477.22|473.22|477.41|473.41|477.2|473.2|16
1624888550000|2021-06-28 13:55:50|477.23|473.23|477.21|473.21|477.23|473.23|477.2|473.2|8
1624888560000|2021-06-28 13:56:00|477.22|473.22|477.32|473.32|477.36|473.36|477.22|473.22|18
1624888570000|2021-06-28 13:56:10|477.31|473.31|477.32|473.32|477.36|473.36|477.28|473.28|13
1624888580000|2021-06-28 13:56:20|477.33|473.33|477.29|473.29|477.36|473.36|477.29|473.29|16
1624888590000|2021-06-28 13:56:30|477.31|473.31|477.21|473.21|477.31|473.31|477.19|473.19|13
1624888600000|2021-06-28 13:56:40|477.25|473.25|477.31|473.31|477.33|473.33|477.25|473.25|7
1624888610000|2021-06-28 13:56:50|477.3|473.3|477.3|473.3|477.31|473.31|477.29|473.29|7
1624888620000|2021-06-28 13:57:00|477.32|473.32|477.28|473.28|477.32|473.32|477.28|473.28|12
1624888630000|2021-06-28 13:57:10|477.3|473.3|477.29|473.29|477.3|473.3|477.26|473.26|16
1624888640000|2021-06-28 13:57:20|477.28|473.28|477.36|473.36|477.37|473.37|477.28|473.28|7
1624888650000|2021-06-28 13:57:30|477.37|473.37|477.31|473.31|477.37|473.37|477.31|473.31|2
1624888660000|2021-06-28 13:57:40|477.3|473.3|477.38|473.38|477.38|473.38|477.29|473.29|9
1624888670000|2021-06-28 13:57:50|477.43|473.43|477.43|473.43|477.43|473.43|477.43|473.43|1
1624888700000|2021-06-28 13:58:20|477.42|473.42|477.22|473.22|477.42|473.42|477.21|473.21|15
1624888710000|2021-06-28 13:58:30|477.24|473.24|477.23|473.23|477.26|473.26|477.21|473.21|22
1624888720000|2021-06-28 13:58:40|477.24|473.24|477.27|473.27|477.34|473.34|477.2|473.2|10
1624888730000|2021-06-28 13:58:50|477.22|473.22|477.03|473.03|477.22|473.22|477.03|473.03|6
1624888740000|2021-06-28 13:59:00|477.01|473.01|476.98|472.98|477.02|473.02|476.98|472.98|9
1624888750000|2021-06-28 13:59:10|477|473|477.21|473.21|477.21|473.21|477|473|11
1624888760000|2021-06-28 13:59:20|477.2|473.2|477.2|473.2|477.2|473.2|477.2|473.2|1
1624888770000|2021-06-28 13:59:30|477.16|473.16|477.2|473.2|477.2|473.2|477.08|473.08|14
1624888780000|2021-06-28 13:59:40|477.24|473.24|477.16|473.16|477.26|473.26|477.14|473.14|8
1624888790000|2021-06-28 13:59:50|477.17|473.17|477.17|473.17|477.19|473.19|477.1|473.1|6
1624888800000|2021-06-28 14:00:00|477.18|473.18|477.04|473.04|477.18|473.18|477.04|473.04|8
1624888810000|2021-06-28 14:00:10|477.05|473.05|477.01|473.01|477.05|473.05|477.01|473.01|5
1624888820000|2021-06-28 14:00:20|477.02|473.02|476.96|472.96|477.02|473.02|476.96|472.96|3
1624888830000|2021-06-28 14:00:30|476.92|472.92|476.69|472.69|476.92|472.92|476.69|472.69|10
1624888840000|2021-06-28 14:00:40|476.67|472.67|476.51|472.51|476.67|472.67|476.47|472.47|12
1624888850000|2021-06-28 14:00:50|476.48|472.48|476.29|472.29|476.48|472.48|476.26|472.26|11
1624888860000|2021-06-28 14:01:00|476.23|472.23|476.27|472.27|476.3|472.3|476.22|472.22|8
1624888870000|2021-06-28 14:01:10|476.25|472.25|476.25|472.25|476.27|472.27|476.24|472.24|4
1624888880000|2021-06-28 14:01:20|476.3|472.3|476.3|472.3|476.3|472.3|476.3|472.3|1
1624888890000|2021-06-28 14:01:30|476.25|472.25|476.25|472.25|476.25|472.25|476.25|472.25|1
1624888900000|2021-06-28 14:01:40|476.27|472.27|476.4|472.4|476.47|472.47|476.27|472.27|8
1624888910000|2021-06-28 14:01:50|476.51|472.51|476.56|472.56|476.56|472.56|476.51|472.51|5
1624888920000|2021-06-28 14:02:00|476.51|472.51|476.91|472.91|476.92|472.92|476.51|472.51|12
1624888930000|2021-06-28 14:02:10|476.95|472.95|476.92|472.92|476.95|472.95|476.91|472.91|11
1624888940000|2021-06-28 14:02:20|476.91|472.91|476.96|472.96|477.01|473.01|476.91|472.91|5
1624888950000|2021-06-28 14:02:30|476.99|472.99|477.37|473.37|477.37|473.37|476.99|472.99|9
1624888960000|2021-06-28 14:02:40|477.43|473.43|477.43|473.43|477.43|473.43|477.43|473.43|1
1624888970000|2021-06-28 14:02:50|477.58|473.58|477.9|473.9|477.92|473.92|477.58|473.58|16
1624888980000|2021-06-28 14:03:00|477.91|473.91|478.1|474.1|478.11|474.11|477.89|473.89|10
1624888990000|2021-06-28 14:03:10|478.06|474.06|478.11|474.11|478.11|474.11|477.83|473.83|15
1624889000000|2021-06-28 14:03:20|478.12|474.12|478.34|474.34|478.45|474.45|478.12|474.12|19
1624889010000|2021-06-28 14:03:30|478.33|474.33|478.35|474.35|478.41|474.41|478.32|474.32|11
1624889020000|2021-06-28 14:03:40|478.32|474.32|478.37|474.37|478.39|474.39|478.18|474.18|24
1624889030000|2021-06-28 14:03:50|478.34|474.34|478.32|474.32|478.36|474.36|478.3|474.3|9
1624889040000|2021-06-28 14:04:00|478.33|474.33|478.28|474.28|478.33|474.33|478.28|474.28|5
1624889050000|2021-06-28 14:04:10|478.27|474.27|478.04|474.04|478.27|474.27|477.97|473.97|18
1624889060000|2021-06-28 14:04:20|478.01|474.01|478.09|474.09|478.12|474.12|478.01|474.01|10
1624889070000|2021-06-28 14:04:30|478.1|474.1|478.09|474.09|478.12|474.12|478.08|474.08|17
1624889080000|2021-06-28 14:04:40|478.08|474.08|478.05|474.05|478.08|474.08|478.01|474.01|5
1624889090000|2021-06-28 14:04:50|478.04|474.04|477.98|473.98|478.09|474.09|477.98|473.98|3
1624889100000|2021-06-28 14:05:00|477.97|473.97|478.02|474.02|478.06|474.06|477.92|473.92|13
1624889110000|2021-06-28 14:05:10|478.04|474.04|478.13|474.13|478.16|474.16|478.04|474.04|7
1624889120000|2021-06-28 14:05:20|478.04|474.04|478.06|474.06|478.07|474.07|477.96|473.96|6
1624889130000|2021-06-28 14:05:30|477.97|473.97|477.98|473.98|478.06|474.06|477.97|473.97|13
1624889140000|2021-06-28 14:05:40|478.02|474.02|478.02|474.02|478.03|474.03|477.89|473.89|11
1624889150000|2021-06-28 14:05:50|478.01|474.01|477.89|473.89|478.01|474.01|477.89|473.89|11
1624889160000|2021-06-28 14:06:00|477.88|473.88|477.94|473.94|477.95|473.95|477.87|473.87|12
1624889170000|2021-06-28 14:06:10|477.92|473.92|477.9|473.9|477.93|473.93|477.87|473.87|7
1624889180000|2021-06-28 14:06:20|477.85|473.85|477.99|473.99|477.99|473.99|477.85|473.85|14
1624889190000|2021-06-28 14:06:30|477.98|473.98|477.97|473.97|478.01|474.01|477.97|473.97|8
1624889200000|2021-06-28 14:06:40|477.96|473.96|477.94|473.94|477.96|473.96|477.94|473.94|4
1624889210000|2021-06-28 14:06:50|477.95|473.95|477.95|473.95|477.98|473.98|477.95|473.95|9
1624889220000|2021-06-28 14:07:00|478.07|474.07|478.06|474.06|478.07|474.07|478.06|474.06|6
1624889230000|2021-06-28 14:07:10|477.96|473.96|478.12|474.12|478.12|474.12|477.96|473.96|9
1624889240000|2021-06-28 14:07:20|478.13|474.13|478.14|474.14|478.14|474.14|478.12|474.12|7
1624889250000|2021-06-28 14:07:30|478.13|474.13|478.13|474.13|478.13|474.13|478.12|474.12|7
1624889260000|2021-06-28 14:07:40|478.14|474.14|478.13|474.13|478.14|474.14|478.12|474.12|6
1624889270000|2021-06-28 14:07:50|478.14|474.14|478.12|474.12|478.16|474.16|478.04|474.04|11
1624889280000|2021-06-28 14:08:00|478.08|474.08|478.15|474.15|478.19|474.19|478.08|474.08|17
1624889290000|2021-06-28 14:08:10|478.17|474.17|478.22|474.22|478.28|474.28|478.13|474.13|19
1624889300000|2021-06-28 14:08:20|478.23|474.23|478.26|474.26|478.29|474.29|478.23|474.23|10
1624889310000|2021-06-28 14:08:30|478.25|474.25|478.29|474.29|478.29|474.29|478.25|474.25|4
1624889320000|2021-06-28 14:08:40|478.28|474.28|478.31|474.31|478.32|474.32|478.28|474.28|4
1624889330000|2021-06-28 14:08:50|478.29|474.29|478.31|474.31|478.31|474.31|478.27|474.27|9
1624889340000|2021-06-28 14:09:00|478.32|474.32|478.48|474.48|478.48|474.48|478.3|474.3|8
1624889350000|2021-06-28 14:09:10|478.47|474.47|478.48|474.48|478.48|474.48|478.45|474.45|4
1624889360000|2021-06-28 14:09:20|478.47|474.47|478.48|474.48|478.48|474.48|478.33|474.33|7
1624889370000|2021-06-28 14:09:30|478.44|474.44|478.26|474.26|478.47|474.47|478.25|474.25|13
1624889380000|2021-06-28 14:09:40|478.25|474.25|478.32|474.32|478.32|474.32|478.25|474.25|7
1624889390000|2021-06-28 14:09:50|478.33|474.33|478.31|474.31|478.33|474.33|478.31|474.31|2
1624889400000|2021-06-28 14:10:00|478.34|474.34|478.34|474.34|478.34|474.34|478.34|474.34|1
1624889410000|2021-06-28 14:10:10|478.35|474.35|478.37|474.37|478.37|474.37|478.35|474.35|3
1624889420000|2021-06-28 14:10:20|478.62|474.62|478.39|474.39|478.62|474.62|478.39|474.39|6
1624889430000|2021-06-28 14:10:30|478.4|474.4|478.4|474.4|478.4|474.4|478.4|474.4|1
1624889440000|2021-06-28 14:10:40|478.41|474.41|478.41|474.41|478.41|474.41|478.41|474.41|1
1624889450000|2021-06-28 14:10:50|478.39|474.39|478.39|474.39|478.39|474.39|478.39|474.39|1
1624889460000|2021-06-28 14:11:00|478.35|474.35|478.54|474.54|478.54|474.54|478.35|474.35|3
1624889470000|2021-06-28 14:11:10|478.55|474.55|478.38|474.38|478.55|474.55|478.38|474.38|2
1624889480000|2021-06-28 14:11:20|478.36|474.36|478.36|474.36|478.36|474.36|478.36|474.36|1
1624889490000|2021-06-28 14:11:30|478.43|474.43|478.32|474.32|478.43|474.43|478.31|474.31|20
1624889500000|2021-06-28 14:11:40|478.29|474.29|478.28|474.28|478.29|474.29|478.28|474.28|2
1624889510000|2021-06-28 14:11:50|478.29|474.29|478.28|474.28|478.29|474.29|478.28|474.28|4
1624889520000|2021-06-28 14:12:00|478.27|474.27|477.98|473.98|478.27|474.27|477.98|473.98|11
1624889530000|2021-06-28 14:12:10|478|474|478.06|474.06|478.06|474.06|477.97|473.97|10
1624889540000|2021-06-28 14:12:20|478.07|474.07|478.08|474.08|478.13|474.13|478.04|474.04|18
1624889550000|2021-06-28 14:12:30|478.09|474.09|478.04|474.04|478.09|474.09|478.04|474.04|10
1624889560000|2021-06-28 14:12:40|478.05|474.05|477.9|473.9|478.05|474.05|477.89|473.89|6
1624889570000|2021-06-28 14:12:50|477.91|473.91|477.89|473.89|477.92|473.92|477.88|473.88|13
1624889580000|2021-06-28 14:13:00|477.9|473.9|477.9|473.9|477.9|473.9|477.89|473.89|3
1624889590000|2021-06-28 14:13:10|478.04|474.04|478.04|474.04|478.05|474.05|478.04|474.04|3
1624889600000|2021-06-28 14:13:20|478.05|474.05|478.04|474.04|478.05|474.05|478.03|474.03|3
1624889610000|2021-06-28 14:13:30|478.03|474.03|478.04|474.04|478.04|474.04|478.02|474.02|4
1624889620000|2021-06-28 14:13:40|478.03|474.03|477.87|473.87|478.05|474.05|477.87|473.87|6
1624889630000|2021-06-28 14:13:50|477.9|473.9|477.9|473.9|477.92|473.92|477.89|473.89|5
1624889640000|2021-06-28 14:14:00|477.92|473.92|478.01|474.01|478.01|474.01|477.88|473.88|6
1624889650000|2021-06-28 14:14:10|477.89|473.89|477.86|473.86|477.98|473.98|477.86|473.86|3
1624889660000|2021-06-28 14:14:20|477.98|473.98|477.93|473.93|477.98|473.98|477.88|473.88|8
1624889670000|2021-06-28 14:14:30|477.9|473.9|477.99|473.99|477.99|473.99|477.89|473.89|6
1624889680000|2021-06-28 14:14:40|477.97|473.97|478.04|474.04|478.08|474.08|477.97|473.97|8
1624889700000|2021-06-28 14:15:00|478.05|474.05|478.01|474.01|478.05|474.05|478.01|474.01|2
1624889710000|2021-06-28 14:15:10|477.97|473.97|478.01|474.01|478.01|474.01|477.97|473.97|2
1624889720000|2021-06-28 14:15:20|478.02|474.02|478.02|474.02|478.02|474.02|477.99|473.99|7
1624889730000|2021-06-28 14:15:30|478.03|474.03|478.08|474.08|478.1|474.1|478.02|474.02|9
1624889740000|2021-06-28 14:15:40|478.09|474.09|478.27|474.27|478.27|474.27|478.08|474.08|21
1624889750000|2021-06-28 14:15:50|478.28|474.28|478.32|474.32|478.32|474.32|478.26|474.26|25
1624889760000|2021-06-28 14:16:00|478.31|474.31|478.22|474.22|478.31|474.31|478.22|474.22|7
1624889770000|2021-06-28 14:16:10|478.37|474.37|478.37|474.37|478.37|474.37|478.37|474.37|1
1624889780000|2021-06-28 14:16:20|478.38|474.38|478.37|474.37|478.38|474.38|478.37|474.37|10
1624889790000|2021-06-28 14:16:30|478.38|474.38|478.36|474.36|478.38|474.38|478.32|474.32|5
1624889800000|2021-06-28 14:16:40|478.37|474.37|478.41|474.41|478.41|474.41|478.37|474.37|5
1624889810000|2021-06-28 14:16:50|478.42|474.42|478.5|474.5|478.5|474.5|478.37|474.37|9
1624889820000|2021-06-28 14:17:00|478.51|474.51|478.58|474.58|478.58|474.58|478.51|474.51|9
1624889830000|2021-06-28 14:17:10|478.6|474.6|479.09|475.09|479.09|475.09|478.57|474.57|15
1624889840000|2021-06-28 14:17:20|478.91|474.91|479.2|475.2|479.34|475.34|478.91|474.91|18
1624889850000|2021-06-28 14:17:30|479.11|475.11|479.29|475.29|479.31|475.31|479.11|475.11|17
1624889860000|2021-06-28 14:17:40|479.3|475.3|479.37|475.37|479.37|475.37|479.3|475.3|11
1624889870000|2021-06-28 14:17:50|479.36|475.36|479.37|475.37|479.37|475.37|479.27|475.27|7
1624889880000|2021-06-28 14:18:00|479.31|475.31|479.3|475.3|479.37|475.37|479.3|475.3|13
1624889890000|2021-06-28 14:18:10|479.31|475.31|479.28|475.28|479.32|475.32|479.22|475.22|10
1624889900000|2021-06-28 14:18:20|479.29|475.29|479.27|475.27|479.34|475.34|479.22|475.22|21
1624889910000|2021-06-28 14:18:30|479.26|475.26|479.3|475.3|479.37|475.37|479.26|475.26|12
1624889920000|2021-06-28 14:18:40|479.31|475.31|479.4|475.4|479.4|475.4|479.31|475.31|7
1624889930000|2021-06-28 14:18:50|479.41|475.41|479.11|475.11|479.41|475.41|479.11|475.11|9
1624889940000|2021-06-28 14:19:00|479.12|475.12|479.17|475.17|479.19|475.19|479.07|475.07|14
1624889950000|2021-06-28 14:19:10|479.16|475.16|479.04|475.04|479.16|475.16|478.93|474.93|15
1624889960000|2021-06-28 14:19:20|479.03|475.03|478.97|474.97|479.03|475.03|478.97|474.97|11
1624889970000|2021-06-28 14:19:30|478.96|474.96|479.17|475.17|479.17|475.17|478.95|474.95|13
1624889980000|2021-06-28 14:19:40|479.09|475.09|479.08|475.08|479.1|475.1|479.08|475.08|4
1624889990000|2021-06-28 14:19:50|479.09|475.09|479.1|475.1|479.1|475.1|479.08|475.08|3
1624890000000|2021-06-28 14:20:00|479.08|475.08|478.99|474.99|479.09|475.09|478.99|474.99|6
1624890010000|2021-06-28 14:20:10|479.03|475.03|479.03|475.03|479.06|475.06|479.03|475.03|4
1624890020000|2021-06-28 14:20:20|479.02|475.02|479.02|475.02|479.05|475.05|478.99|474.99|9
1624890030000|2021-06-28 14:20:30|479.12|475.12|479.12|475.12|479.12|475.12|479.12|475.12|1
1624890040000|2021-06-28 14:20:40|479.14|475.14|479.13|475.13|479.17|475.17|479.13|475.13|10
1624890050000|2021-06-28 14:20:50|479.16|475.16|479.57|475.57|479.57|475.57|479.16|475.16|7
1624890060000|2021-06-28 14:21:00|479.65|475.65|479.72|475.72|479.72|475.72|479.63|475.63|10
1624890070000|2021-06-28 14:21:10|479.8|475.8|479.81|475.81|479.81|475.81|479.8|475.8|2
1624890080000|2021-06-28 14:21:20|479.85|475.85|479.95|475.95|479.95|475.95|479.85|475.85|2
1624890090000|2021-06-28 14:21:30|479.97|475.97|479.95|475.95|479.98|475.98|479.91|475.91|10
1624890100000|2021-06-28 14:21:40|479.94|475.94|479.91|475.91|479.94|475.94|479.9|475.9|12
1624890110000|2021-06-28 14:21:50|479.92|475.92|479.91|475.91|479.93|475.93|479.9|475.9|7
1624890120000|2021-06-28 14:22:00|479.92|475.92|480.25|476.25|480.25|476.25|479.92|475.92|10
1624890130000|2021-06-28 14:22:10|480.3|476.3|480.48|476.48|480.48|476.48|480.3|476.3|12
1624890140000|2021-06-28 14:22:20|480.49|476.49|480.47|476.47|480.49|476.49|480.47|476.47|6
1624890150000|2021-06-28 14:22:30|480.48|476.48|480.67|476.67|480.67|476.67|480.47|476.47|5
1624890160000|2021-06-28 14:22:40|480.66|476.66|480.66|476.66|480.66|476.66|480.66|476.66|1
1624890170000|2021-06-28 14:22:50|480.65|476.65|480.43|476.43|480.65|476.65|480.43|476.43|15
1624890180000|2021-06-28 14:23:00|480.44|476.44|480.59|476.59|480.59|476.59|480.43|476.43|5
1624890190000|2021-06-28 14:23:10|480.67|476.67|480.69|476.69|480.98|476.98|480.66|476.66|27
1624890200000|2021-06-28 14:23:20|480.68|476.68|480.7|476.7|480.72|476.72|480.67|476.67|7
1624890210000|2021-06-28 14:23:30|480.71|476.71|480.61|476.61|480.71|476.71|480.59|476.59|9
1624890220000|2021-06-28 14:23:40|480.6|476.6|480.69|476.69|480.72|476.72|480.6|476.6|12
1624890230000|2021-06-28 14:23:50|480.72|476.72|480.77|476.77|480.77|476.77|480.69|476.69|12
1624890240000|2021-06-28 14:24:00|480.76|476.76|480.66|476.66|480.84|476.84|480.66|476.66|22
1624890250000|2021-06-28 14:24:10|480.65|476.65|480.56|476.56|480.65|476.65|480.56|476.56|16
1624890260000|2021-06-28 14:24:20|480.57|476.57|480.66|476.66|480.66|476.66|480.57|476.57|17
1624890270000|2021-06-28 14:24:30|480.68|476.68|480.96|476.96|480.98|476.98|480.68|476.68|8
1624890280000|2021-06-28 14:24:40|480.95|476.95|480.97|476.97|480.97|476.97|480.93|476.93|6
1624890290000|2021-06-28 14:24:50|480.96|476.96|480.94|476.94|481|477|480.92|476.92|13
1624890300000|2021-06-28 14:25:00|480.93|476.93|480.45|476.45|480.93|476.93|480.45|476.45|21
1624890310000|2021-06-28 14:25:10|480.35|476.35|480.35|476.35|480.37|476.37|480.31|476.31|15
1624890320000|2021-06-28 14:25:20|480.32|476.32|480.34|476.34|480.34|476.34|480.29|476.29|16
1624890330000|2021-06-28 14:25:30|480.33|476.33|480.01|476.01|480.33|476.33|480.01|476.01|17
1624890340000|2021-06-28 14:25:40|480.03|476.03|480.15|476.15|480.15|476.15|479.99|475.99|9
1624890350000|2021-06-28 14:25:50|480.2|476.2|480.44|476.44|480.49|476.49|480.17|476.17|12
1624890360000|2021-06-28 14:26:00|480.45|476.45|480.86|476.86|480.86|476.86|480.45|476.45|21
1624890370000|2021-06-28 14:26:10|480.89|476.89|480.89|476.89|480.89|476.89|480.89|476.89|1
1624890380000|2021-06-28 14:26:20|480.82|476.82|480.86|476.86|480.86|476.86|480.82|476.82|4
1624890390000|2021-06-28 14:26:30|480.85|476.85|480.85|476.85|480.85|476.85|480.85|476.85|1
1624890400000|2021-06-28 14:26:40|480.88|476.88|480.92|476.92|481.07|477.07|480.88|476.88|12
1624890410000|2021-06-28 14:26:50|480.98|476.98|480.98|476.98|480.98|476.98|480.98|476.98|1
1624890420000|2021-06-28 14:27:00|481.01|477.01|480.97|476.97|481.01|477.01|480.97|476.97|5
1624890430000|2021-06-28 14:27:10|480.98|476.98|481.38|477.38|481.39|477.39|480.97|476.97|10
1624890440000|2021-06-28 14:27:20|481.39|477.39|481.65|477.65|481.66|477.66|481.39|477.39|23
1624890450000|2021-06-28 14:27:30|481.64|477.64|481.96|477.96|481.96|477.96|481.62|477.62|13
1624890460000|2021-06-28 14:27:40|482.04|478.04|482|478|482.04|478.04|481.95|477.95|4
1624890470000|2021-06-28 14:27:50|482.01|478.01|482.07|478.07|482.07|478.07|481.98|477.98|13
1624890480000|2021-06-28 14:28:00|482.09|478.09|482.09|478.09|482.11|478.11|482.09|478.09|11
1624890490000|2021-06-28 14:28:10|482.11|478.11|482.09|478.09|482.11|478.11|482.09|478.09|5
1624890500000|2021-06-28 14:28:20|482.08|478.08|481.97|477.97|482.08|478.08|481.95|477.95|15
1624890510000|2021-06-28 14:28:30|481.99|477.99|482.12|478.12|482.12|478.12|481.99|477.99|13
1624890520000|2021-06-28 14:28:40|482.13|478.13|482.14|478.14|482.14|478.14|482.13|478.13|2
1624890530000|2021-06-28 14:28:50|482.16|478.16|482.15|478.15|482.17|478.17|482.15|478.15|4
1624890540000|2021-06-28 14:29:00|482.04|478.04|482.13|478.13|482.14|478.14|482.04|478.04|12
1624890550000|2021-06-28 14:29:10|482.12|478.12|481.89|477.89|482.14|478.14|481.86|477.86|23
1624890560000|2021-06-28 14:29:20|481.8|477.8|481.86|477.86|481.88|477.88|481.78|477.78|20
1624890570000|2021-06-28 14:29:30|481.87|477.87|481.53|477.53|481.87|477.87|481.53|477.53|6
1624890580000|2021-06-28 14:29:40|481.52|477.52|481.57|477.57|481.57|477.57|481.5|477.5|11
1624890590000|2021-06-28 14:29:50|481.87|477.87|482.4|478.4|482.48|478.48|481.84|477.84|24
1624890600000|2021-06-28 14:30:00|482.45|478.45|482.45|478.45|482.49|478.49|482.41|478.41|20
1624890610000|2021-06-28 14:30:10|482.46|478.46|482.54|478.54|482.54|478.54|482.46|478.46|2
1624890620000|2021-06-28 14:30:20|482.51|478.51|483.31|479.31|483.31|479.31|482.51|478.51|24
1624890630000|2021-06-28 14:30:30|483.36|479.36|483.67|479.67|483.69|479.69|483.36|479.36|9
1624890640000|2021-06-28 14:30:40|483.86|479.86|484.06|480.06|484.06|480.06|483.86|479.86|2
1624890650000|2021-06-28 14:30:50|484.09|480.09|484.61|480.61|484.61|480.61|484.09|480.09|7
1624890660000|2021-06-28 14:31:00|484.62|480.62|484.95|480.95|484.95|480.95|484.62|480.62|11
1624890670000|2021-06-28 14:31:10|485.05|481.05|484.89|480.89|485.11|481.11|484.89|480.89|17
1624890680000|2021-06-28 14:31:20|484.88|480.88|484.57|480.57|484.88|480.88|484.56|480.56|13
1624890690000|2021-06-28 14:31:30|484.58|480.58|484.58|480.58|484.64|480.64|484.56|480.56|14
1624890700000|2021-06-28 14:31:40|484.64|480.64|484.33|480.33|484.64|480.64|484.29|480.29|18
1624890710000|2021-06-28 14:31:50|484.3|480.3|484.13|480.13|484.3|480.3|483.98|479.98|23
1624890720000|2021-06-28 14:32:00|484.12|480.12|484.17|480.17|484.25|480.25|484.11|480.11|12
1624890730000|2021-06-28 14:32:10|484.02|480.02|483.93|479.93|484.04|480.04|483.86|479.86|13
1624890740000|2021-06-28 14:32:20|483.92|479.92|483.69|479.69|483.93|479.93|483.69|479.69|14
1624890750000|2021-06-28 14:32:30|483.75|479.75|483.75|479.75|483.75|479.75|483.75|479.75|1
1624890760000|2021-06-28 14:32:40|483.74|479.74|483.46|479.46|483.74|479.74|483.42|479.42|13
1624890770000|2021-06-28 14:32:50|483.44|479.44|483.38|479.38|483.46|479.46|483.34|479.34|10
1624890780000|2021-06-28 14:33:00|483.45|479.45|483.43|479.43|483.47|479.47|483.32|479.32|13
1624890800000|2021-06-28 14:33:20|483.42|479.42|483.43|479.43|483.43|479.43|483.42|479.42|8
1624890810000|2021-06-28 14:33:30|483.39|479.39|483.45|479.45|483.47|479.47|483.39|479.39|8
1624890820000|2021-06-28 14:33:40|483.43|479.43|483.68|479.68|483.73|479.73|483.43|479.43|16
1624890830000|2021-06-28 14:33:50|483.67|479.67|483.35|479.35|483.67|479.67|483.29|479.29|21
1624890840000|2021-06-28 14:34:00|483.26|479.26|483.26|479.26|483.31|479.31|483.14|479.14|17
1624890850000|2021-06-28 14:34:10|483.27|479.27|483.49|479.49|483.56|479.56|483.27|479.27|19
1624890860000|2021-06-28 14:34:20|483.5|479.5|483.29|479.29|483.58|479.58|483.29|479.29|18
1624890870000|2021-06-28 14:34:30|483.3|479.3|483.18|479.18|483.3|479.3|483.18|479.18|10
1624890880000|2021-06-28 14:34:40|483.17|479.17|482.91|478.91|483.17|479.17|482.88|478.88|18
1624890890000|2021-06-28 14:34:50|482.93|478.93|483.02|479.02|483.21|479.21|482.91|478.91|20
1624890900000|2021-06-28 14:35:00|483.03|479.03|483.33|479.33|483.33|479.33|483.03|479.03|11
1624890910000|2021-06-28 14:35:10|483.21|479.21|483.12|479.12|483.23|479.23|483.07|479.07|15
1624890920000|2021-06-28 14:35:20|483.11|479.11|483.09|479.09|483.15|479.15|483.09|479.09|14
1624890930000|2021-06-28 14:35:30|483.1|479.1|483.13|479.13|483.13|479.13|483.08|479.08|11
1624890940000|2021-06-28 14:35:40|483.11|479.11|483.18|479.18|483.18|479.18|483.11|479.11|12
1624890950000|2021-06-28 14:35:50|483.19|479.19|483.26|479.26|483.33|479.33|483.19|479.19|15
1624890960000|2021-06-28 14:36:00|483.3|479.3|483.96|479.96|483.96|479.96|483.3|479.3|13
1624890970000|2021-06-28 14:36:10|483.98|479.98|483.94|479.94|483.98|479.98|483.92|479.92|23
1624890980000|2021-06-28 14:36:20|483.93|479.93|483.95|479.95|483.97|479.97|483.93|479.93|9
1624890990000|2021-06-28 14:36:30|483.97|479.97|484.05|480.05|484.05|480.05|483.95|479.95|18
1624891000000|2021-06-28 14:36:40|484.11|480.11|484.12|480.12|484.12|480.12|484.11|480.11|4
1624891010000|2021-06-28 14:36:50|484.14|480.14|484.51|480.51|484.53|480.53|484.13|480.13|9
1624891020000|2021-06-28 14:37:00|484.65|480.65|485.06|481.06|485.06|481.06|484.6|480.6|20
1624891030000|2021-06-28 14:37:10|485.19|481.19|485.3|481.3|485.31|481.31|485.19|481.19|8
1624891040000|2021-06-28 14:37:20|485.29|481.29|485.54|481.54|485.54|481.54|485.19|481.19|15
1624891060000|2021-06-28 14:37:40|485.53|481.53|485.36|481.36|485.53|481.53|485.36|481.36|4
1624891070000|2021-06-28 14:37:50|485.28|481.28|484.96|480.96|485.28|481.28|484.92|480.92|10
1624891080000|2021-06-28 14:38:00|484.91|480.91|484.4|480.4|484.91|480.91|484.3|480.3|21
1624891090000|2021-06-28 14:38:10|484.39|480.39|484.29|480.29|484.4|480.4|484.29|480.29|3
1624891100000|2021-06-28 14:38:20|484.28|480.28|484.26|480.26|484.28|480.28|484.26|480.26|4
1624891110000|2021-06-28 14:38:30|484.3|480.3|484.43|480.43|484.43|480.43|484.3|480.3|4
1624891120000|2021-06-28 14:38:40|484.4|480.4|484.51|480.51|484.51|480.51|484.4|480.4|3
1624891130000|2021-06-28 14:38:50|484.57|480.57|484.57|480.57|484.57|480.57|484.57|480.57|1
1624891140000|2021-06-28 14:39:00|484.58|480.58|484.97|480.97|484.97|480.97|484.58|480.58|13
1624891150000|2021-06-28 14:39:10|484.98|480.98|485.52|481.52|485.52|481.52|484.98|480.98|16
1624891160000|2021-06-28 14:39:20|485.53|481.53|485.87|481.87|485.87|481.87|485.53|481.53|6
1624891180000|2021-06-28 14:39:40|486.03|482.03|485.6|481.6|486.06|482.06|485.46|481.46|21
1624891190000|2021-06-28 14:39:50|485.56|481.56|485.73|481.73|485.78|481.78|485.46|481.46|11
1624891200000|2021-06-28 14:40:00|485.85|481.85|486.07|482.07|486.2|482.2|485.85|481.85|24
1624891210000|2021-06-28 14:40:10|486.06|482.06|485.73|481.73|486.08|482.08|485.73|481.73|24
1624891220000|2021-06-28 14:40:20|485.69|481.69|485.6|481.6|485.69|481.69|485.53|481.53|13
1624891240000|2021-06-28 14:40:40|485.7|481.7|485.7|481.7|485.7|481.7|485.7|481.7|1
1624891250000|2021-06-28 14:40:50|485.69|481.69|485.22|481.22|485.69|481.69|485.18|481.18|11
1624891260000|2021-06-28 14:41:00|485.23|481.23|484.89|480.89|485.29|481.29|484.89|480.89|21
1624891270000|2021-06-28 14:41:10|484.87|480.87|484.63|480.63|484.88|480.88|484.5|480.5|28
1624891280000|2021-06-28 14:41:20|484.66|480.66|484.85|480.85|484.9|480.9|484.66|480.66|11
1624891290000|2021-06-28 14:41:30|484.86|480.86|484.88|480.88|484.92|480.92|484.83|480.83|10
1624891300000|2021-06-28 14:41:40|484.9|480.9|485.22|481.22|485.23|481.23|484.9|480.9|19
1624891310000|2021-06-28 14:41:50|485.21|481.21|485.35|481.35|485.35|481.35|485.21|481.21|13
1624891320000|2021-06-28 14:42:00|485.34|481.34|485.27|481.27|485.34|481.34|485.25|481.25|6
1624891330000|2021-06-28 14:42:10|485.33|481.33|485.37|481.37|485.37|481.37|485.33|481.33|12
1624891340000|2021-06-28 14:42:20|485.38|481.38|485.67|481.67|485.69|481.69|485.38|481.38|10
1624891350000|2021-06-28 14:42:30|485.77|481.77|485.94|481.94|485.94|481.94|485.77|481.77|4
1624891370000|2021-06-28 14:42:50|486.06|482.06|486.41|482.41|486.41|482.41|486.06|482.06|10
1624891380000|2021-06-28 14:43:00|486.48|482.48|486.27|482.27|486.51|482.51|486.25|482.25|22
1624891390000|2021-06-28 14:43:10|486.28|482.28|485.8|481.8|486.28|482.28|485.77|481.77|29
1624891400000|2021-06-28 14:43:20|485.84|481.84|485.72|481.72|485.91|481.91|485.72|481.72|22
1624891410000|2021-06-28 14:43:30|485.71|481.71|485.55|481.55|485.71|481.71|485.55|481.55|8
1624891420000|2021-06-28 14:43:40|485.62|481.62|485.29|481.29|485.62|481.62|485.29|481.29|26
1624891430000|2021-06-28 14:43:50|485.3|481.3|485.48|481.48|485.75|481.75|485.3|481.3|31
1624891440000|2021-06-28 14:44:00|485.49|481.49|485.26|481.26|485.49|481.49|485|481|29
1624891450000|2021-06-28 14:44:10|485.28|481.28|485.95|481.95|485.95|481.95|485.28|481.28|24
1624891460000|2021-06-28 14:44:20|485.87|481.87|485.89|481.89|485.9|481.9|485.87|481.87|11
1624891470000|2021-06-28 14:44:30|485.9|481.9|485.55|481.55|485.9|481.9|485.55|481.55|20
1624891480000|2021-06-28 14:44:40|485.56|481.56|485.28|481.28|485.56|481.56|485.24|481.24|12
1624891490000|2021-06-28 14:44:50|485.29|481.29|485.73|481.73|485.74|481.74|485.29|481.29|15
1624891500000|2021-06-28 14:45:00|485.74|481.74|485.65|481.65|485.74|481.74|485.6|481.6|20
1624891510000|2021-06-28 14:45:10|485.58|481.58|485.45|481.45|485.58|481.58|485.39|481.39|8
1624891520000|2021-06-28 14:45:20|485.52|481.52|485.75|481.75|485.76|481.76|485.51|481.51|19
1624891530000|2021-06-28 14:45:30|485.77|481.77|485.79|481.79|485.79|481.79|485.77|481.77|2
1624891540000|2021-06-28 14:45:40|485.78|481.78|485.69|481.69|485.82|481.82|485.69|481.69|6
1624891550000|2021-06-28 14:45:50|485.68|481.68|485.78|481.78|485.81|481.81|485.68|481.68|22
1624891560000|2021-06-28 14:46:00|485.8|481.8|485.81|481.81|485.83|481.83|485.75|481.75|10
1624891570000|2021-06-28 14:46:10|485.83|481.83|485.83|481.83|485.83|481.83|485.83|481.83|1
1624891580000|2021-06-28 14:46:20|485.81|481.81|485.83|481.83|485.83|481.83|485.81|481.81|3
1624891590000|2021-06-28 14:46:30|485.81|481.81|486.2|482.2|486.2|482.2|485.81|481.81|13
1624891600000|2021-06-28 14:46:40|486.28|482.28|486.28|482.28|486.28|482.28|486.28|482.28|1
1624891620000|2021-06-28 14:47:00|486.3|482.3|486.3|482.3|486.3|482.3|486.3|482.3|1
1624891640000|2021-06-28 14:47:20|486.32|482.32|486.09|482.09|486.32|482.32|486.08|482.08|9
1624891650000|2021-06-28 14:47:30|486.1|482.1|486.61|482.61|486.61|482.61|486.1|482.1|12
1624891660000|2021-06-28 14:47:40|486.67|482.67|486.51|482.51|486.7|482.7|486.47|482.47|15
1624891680000|2021-06-28 14:48:00|486.5|482.5|486.19|482.19|486.5|482.5|486.06|482.06|30
1624891690000|2021-06-28 14:48:10|486.18|482.18|486.21|482.21|486.23|482.23|486.13|482.13|17
1624891700000|2021-06-28 14:48:20|486.23|482.23|486.23|482.23|486.23|482.23|486.13|482.13|14
1624891710000|2021-06-28 14:48:30|486.19|482.19|486.15|482.15|486.19|482.19|486.07|482.07|4
1624891720000|2021-06-28 14:48:40|486.25|482.25|485.92|481.92|486.25|482.25|485.92|481.92|7
1624891730000|2021-06-28 14:48:50|485.83|481.83|485.97|481.97|486.09|482.09|485.83|481.83|25
1624891740000|2021-06-28 14:49:00|485.98|481.98|485.9|481.9|486|482|485.85|481.85|21
1624891750000|2021-06-28 14:49:10|485.93|481.93|485.84|481.84|485.96|481.96|485.8|481.8|29
1624891760000|2021-06-28 14:49:20|485.82|481.82|485.64|481.64|485.89|481.89|485.64|481.64|14
1624891770000|2021-06-28 14:49:30|485.55|481.55|485.62|481.62|485.64|481.64|485.47|481.47|22
1624891780000|2021-06-28 14:49:40|485.61|481.61|485.63|481.63|485.64|481.64|485.59|481.59|15
1624891790000|2021-06-28 14:49:50|485.61|481.61|485.53|481.53|485.61|481.61|485.48|481.48|16
1624891800000|2021-06-28 14:50:00|485.52|481.52|485.63|481.63|485.66|481.66|485.52|481.52|20
1624891810000|2021-06-28 14:50:10|485.64|481.64|485.56|481.56|485.64|481.64|485.5|481.5|15
1624891820000|2021-06-28 14:50:20|485.55|481.55|485.49|481.49|485.57|481.57|485.47|481.47|23
1624891830000|2021-06-28 14:50:30|485.5|481.5|485.62|481.62|485.76|481.76|485.42|481.42|22
1624891840000|2021-06-28 14:50:40|485.61|481.61|485.66|481.66|485.67|481.67|485.56|481.56|15
1624891850000|2021-06-28 14:50:50|485.65|481.65|485.72|481.72|485.72|481.72|485.63|481.63|16
1624891860000|2021-06-28 14:51:00|485.71|481.71|485.47|481.47|485.74|481.74|485.47|481.47|10
1624891870000|2021-06-28 14:51:10|485.58|481.58|485.52|481.52|485.61|481.61|485.47|481.47|19
1624891880000|2021-06-28 14:51:20|485.53|481.53|486.03|482.03|486.06|482.06|485.5|481.5|12
1624891890000|2021-06-28 14:51:30|486.04|482.04|486.17|482.17|486.17|482.17|486.04|482.04|7
1624891900000|2021-06-28 14:51:40|486.11|482.11|486.11|482.11|486.11|482.11|486.1|482.1|5
1624891910000|2021-06-28 14:51:50|486.1|482.1|486.2|482.2|486.2|482.2|486.1|482.1|9
1624891920000|2021-06-28 14:52:00|486.21|482.21|486.25|482.25|486.25|482.25|486.21|482.21|3
1624891930000|2021-06-28 14:52:10|486.24|482.24|486.28|482.28|486.28|482.28|486.24|482.24|3
1624891940000|2021-06-28 14:52:20|486.55|482.55|486.62|482.62|486.66|482.66|486.55|482.55|11
1624891950000|2021-06-28 14:52:30|486.64|482.64|486.64|482.64|486.66|482.66|486.63|482.63|18
1624891960000|2021-06-28 14:52:40|486.65|482.65|486.66|482.66|486.66|482.66|486.65|482.65|4
1624891970000|2021-06-28 14:52:50|486.64|482.64|486.71|482.71|486.73|482.73|486.64|482.64|8
1624891980000|2021-06-28 14:53:00|486.77|482.77|486.84|482.84|486.87|482.87|486.77|482.77|13
1624891990000|2021-06-28 14:53:10|486.82|482.82|486.82|482.82|486.85|482.85|486.82|482.82|8
1624892000000|2021-06-28 14:53:20|486.8|482.8|486.81|482.81|486.83|482.83|486.8|482.8|11
1624892010000|2021-06-28 14:53:30|486.82|482.82|486.88|482.88|486.88|482.88|486.81|482.81|13
1624892020000|2021-06-28 14:53:40|486.87|482.87|486.87|482.87|486.87|482.87|486.87|482.87|1
1624892030000|2021-06-28 14:53:50|486.95|482.95|487|483|487|483|486.95|482.95|5
1624892040000|2021-06-28 14:54:00|487.07|483.07|487.08|483.08|487.08|483.08|487.07|483.07|4
1624892050000|2021-06-28 14:54:10|487.16|483.16|487.77|483.77|487.78|483.78|487.16|483.16|11
1624892060000|2021-06-28 14:54:20|488.21|484.21|488.71|484.71|488.71|484.71|488.21|484.21|4
1624892070000|2021-06-28 14:54:30|488.74|484.74|488.82|484.82|488.83|484.83|488.74|484.74|8
1624892080000|2021-06-28 14:54:40|489.1|485.1|489.34|485.34|489.34|485.34|489.04|485.04|18
1624892090000|2021-06-28 14:54:50|489.52|485.52|490.17|486.17|490.17|486.17|489.52|485.52|13
1624892100000|2021-06-28 14:55:00|490.16|486.16|490.07|486.07|490.16|486.16|490.04|486.04|14
1624892110000|2021-06-28 14:55:10|489.92|485.92|489.4|485.4|489.92|485.92|489.35|485.35|23
1624892120000|2021-06-28 14:55:20|489.41|485.41|488.97|484.97|489.41|485.41|488.81|484.81|20
1624892130000|2021-06-28 14:55:30|489.02|485.02|489.47|485.47|489.47|485.47|489.02|485.02|17
1624892140000|2021-06-28 14:55:40|489.49|485.49|489.59|485.59|489.61|485.61|489.49|485.49|8
1624892150000|2021-06-28 14:55:50|489.72|485.72|490.4|486.4|490.4|486.4|489.72|485.72|13
1624892160000|2021-06-28 14:56:00|490.55|486.55|491.21|487.21|491.23|487.23|490.55|486.55|12
1624892170000|2021-06-28 14:56:10|491.23|487.23|491.12|487.12|491.37|487.37|491.03|487.03|18
1624892180000|2021-06-28 14:56:20|491.1|487.1|491.55|487.55|491.57|487.57|491.1|487.1|11
1624892190000|2021-06-28 14:56:30|491.71|487.71|491.95|487.95|491.95|487.95|491.71|487.71|8
1624892200000|2021-06-28 14:56:40|491.96|487.96|492.41|488.41|492.54|488.54|491.94|487.94|10
1624892210000|2021-06-28 14:56:50|492.52|488.52|493|489|493.01|489.01|492.52|488.52|7
1624892220000|2021-06-28 14:57:00|492.88|488.88|491.53|487.53|492.89|488.89|491.53|487.53|27
1624892230000|2021-06-28 14:57:10|491.54|487.54|490.54|486.54|491.55|487.55|490.47|486.47|27
1624892240000|2021-06-28 14:57:20|490.59|486.59|490.56|486.56|490.6|486.6|490.51|486.51|12
1624892250000|2021-06-28 14:57:30|490.23|486.23|490.51|486.51|490.52|486.52|490.23|486.23|14
1624892260000|2021-06-28 14:57:40|490.57|486.57|491.01|487.01|491.16|487.16|490.57|486.57|28
1624892270000|2021-06-28 14:57:50|491.04|487.04|491.23|487.23|491.23|487.23|491.03|487.03|8
1624892280000|2021-06-28 14:58:00|491.47|487.47|491.39|487.39|491.59|487.59|491.37|487.37|8
1624892290000|2021-06-28 14:58:10|491.38|487.38|490.83|486.83|491.44|487.44|490.75|486.75|25
1624892300000|2021-06-28 14:58:20|490.84|486.84|490.54|486.54|490.86|486.86|490.24|486.24|14
1624892310000|2021-06-28 14:58:30|490.77|486.77|490.99|486.99|491.13|487.13|490.77|486.77|16
1624892320000|2021-06-28 14:58:40|490.94|486.94|491.22|487.22|491.22|487.22|490.94|486.94|9
1624892330000|2021-06-28 14:58:50|491.21|487.21|491.22|487.22|491.22|487.22|491.05|487.05|17
1624892340000|2021-06-28 14:59:00|491.15|487.15|491.15|487.15|491.22|487.22|491.15|487.15|5
1624892350000|2021-06-28 14:59:10|491.03|487.03|491.2|487.2|491.2|487.2|490.86|486.86|15
1624892360000|2021-06-28 14:59:20|491.17|487.17|491.53|487.53|491.62|487.62|491.17|487.17|13
1624892370000|2021-06-28 14:59:30|491.57|487.57|491.79|487.79|491.99|487.99|491.56|487.56|20
1624892380000|2021-06-28 14:59:40|491.69|487.69|491.43|487.43|491.69|487.69|491.4|487.4|7
1624892390000|2021-06-28 14:59:50|491.42|487.42|490.95|486.95|491.53|487.53|490.91|486.91|15
1624892400000|2021-06-28 15:00:00|490.94|486.94|490.64|486.64|490.94|486.94|490.64|486.64|10
1624892410000|2021-06-28 15:00:10|490.6|486.6|490.5|486.5|490.62|486.62|490.19|486.19|20
1624892420000|2021-06-28 15:00:20|490.44|486.44|490.32|486.32|490.44|486.44|490.29|486.29|15
1624892430000|2021-06-28 15:00:30|490.33|486.33|490.75|486.75|490.83|486.83|490.33|486.33|21
1624892440000|2021-06-28 15:00:40|490.77|486.77|490.63|486.63|490.77|486.77|490.52|486.52|14
1624892450000|2021-06-28 15:00:50|490.71|486.71|490.37|486.37|490.84|486.84|490.34|486.34|14
1624892460000|2021-06-28 15:01:00|490.3|486.3|490.35|486.35|490.36|486.36|490.06|486.06|12
1624892470000|2021-06-28 15:01:10|490.46|486.46|491.86|487.86|491.86|487.86|490.46|486.46|17
1624892480000|2021-06-28 15:01:20|491.85|487.85|492.58|488.58|492.87|488.87|491.85|487.85|24
1624892490000|2021-06-28 15:01:30|492.57|488.57|492.92|488.92|492.92|488.92|492.56|488.56|13
1624892500000|2021-06-28 15:01:40|492.99|488.99|493.52|489.52|493.58|489.58|492.99|488.99|9
1624892510000|2021-06-28 15:01:50|493.37|489.37|493.49|489.49|493.49|489.49|493.06|489.06|21
1624892520000|2021-06-28 15:02:00|493.48|489.48|493.13|489.13|493.49|489.49|493.08|489.08|23
1624892530000|2021-06-28 15:02:10|493.06|489.06|493.23|489.23|493.23|489.23|492.78|488.78|27
1624892540000|2021-06-28 15:02:20|493.31|489.31|493.24|489.24|493.33|489.33|492.92|488.92|14
1624892550000|2021-06-28 15:02:30|493.36|489.36|493.11|489.11|493.36|489.36|493.11|489.11|9
1624892560000|2021-06-28 15:02:40|493.01|489.01|492.96|488.96|493.02|489.02|492.94|488.94|4
1624892570000|2021-06-28 15:02:50|492.94|488.94|492.96|488.96|492.96|488.96|492.93|488.93|8
1624892580000|2021-06-28 15:03:00|492.95|488.95|492.96|488.96|492.96|488.96|492.88|488.88|9
1624892590000|2021-06-28 15:03:10|493.23|489.23|493.57|489.57|493.57|489.57|493.23|489.23|11
1624892600000|2021-06-28 15:03:20|493.58|489.58|494.88|490.88|495.02|491.02|493.58|489.58|23
1624892610000|2021-06-28 15:03:30|494.59|490.59|494.5|490.5|494.73|490.73|494.18|490.18|13
1624892620000|2021-06-28 15:03:40|494.35|490.35|494.59|490.59|494.59|490.59|494.35|490.35|2
1624892630000|2021-06-28 15:03:50|494.62|490.62|494.73|490.73|494.73|490.73|494.59|490.59|5
1624892640000|2021-06-28 15:04:00|494.65|490.65|494.51|490.51|494.65|490.65|494.48|490.48|11
1624892650000|2021-06-28 15:04:10|494.52|490.52|494.52|490.52|494.55|490.55|494.52|490.52|8
1624892660000|2021-06-28 15:04:20|494.55|490.55|494.22|490.22|494.75|490.75|494.22|490.22|19
1624892670000|2021-06-28 15:04:30|494.16|490.16|494.46|490.46|494.46|490.46|494.05|490.05|28
1624892680000|2021-06-28 15:04:40|494.45|490.45|494.38|490.38|494.48|490.48|494.34|490.34|24
1624892690000|2021-06-28 15:04:50|494.39|490.39|494.68|490.68|494.68|490.68|494.21|490.21|14
1624892700000|2021-06-28 15:05:00|494.85|490.85|495.15|491.15|495.15|491.15|494.85|490.85|2
1624892710000|2021-06-28 15:05:10|495.1|491.1|495.1|491.1|495.1|491.1|495.1|491.1|1
1624892720000|2021-06-28 15:05:20|495.06|491.06|494.86|490.86|495.06|491.06|494.68|490.68|21
1624892730000|2021-06-28 15:05:30|494.89|490.89|496.08|492.08|496.08|492.08|494.76|490.76|19
1624892740000|2021-06-28 15:05:40|496.05|492.05|497.28|493.28|497.28|493.28|496.05|492.05|24
1624892750000|2021-06-28 15:05:50|497.35|493.35|497.07|493.07|497.44|493.44|497.07|493.07|15
1624892760000|2021-06-28 15:06:00|497.13|493.13|496.17|492.17|497.13|493.13|496.15|492.15|25
1624892770000|2021-06-28 15:06:10|496.3|492.3|496.98|492.98|497.16|493.16|496.27|492.27|29
1624892780000|2021-06-28 15:06:20|496.97|492.97|496.87|492.87|497.04|493.04|496.67|492.67|21
1624892790000|2021-06-28 15:06:30|496.86|492.86|496.82|492.82|496.86|492.86|496.45|492.45|33
1624892800000|2021-06-28 15:06:40|496.83|492.83|496.93|492.93|497.02|493.02|496.82|492.82|14
1624892810000|2021-06-28 15:06:50|496.91|492.91|496.77|492.77|496.95|492.95|496.77|492.77|14
1624892820000|2021-06-28 15:07:00|496.86|492.86|497.26|493.26|497.44|493.44|496.86|492.86|18
1624892830000|2021-06-28 15:07:10|497.19|493.19|497.54|493.54|498.08|494.08|497.12|493.12|25
1624892840000|2021-06-28 15:07:20|497.63|493.63|497.77|493.77|497.86|493.86|497.37|493.37|17
1624892850000|2021-06-28 15:07:30|497.72|493.72|497.48|493.48|497.86|493.86|497.38|493.38|26
1624892860000|2021-06-28 15:07:40|497.47|493.47|497.86|493.86|497.86|493.86|497.37|493.37|16
1624892870000|2021-06-28 15:07:50|497.85|493.85|497.67|493.67|497.85|493.85|497.56|493.56|7
1624892880000|2021-06-28 15:08:00|497.66|493.66|497.57|493.57|497.83|493.83|497.57|493.57|11
1624892890000|2021-06-28 15:08:10|497.63|493.63|497.98|493.98|498.08|494.08|497.49|493.49|20
1624892900000|2021-06-28 15:08:20|497.96|493.96|497.99|493.99|498.15|494.15|497.95|493.95|17
1624892910000|2021-06-28 15:08:30|498.1|494.1|497.74|493.74|498.1|494.1|497.74|493.74|7
1624892920000|2021-06-28 15:08:40|497.75|493.75|497.91|493.91|497.94|493.94|497.75|493.75|7
1624892930000|2021-06-28 15:08:50|497.89|493.89|497.74|493.74|497.97|493.97|497.61|493.61|18
1624892940000|2021-06-28 15:09:00|497.65|493.65|497.74|493.74|497.74|493.74|497.43|493.43|15
1624892950000|2021-06-28 15:09:10|497.86|493.86|497.87|493.87|498.39|494.39|497.76|493.76|26
1624892960000|2021-06-28 15:09:20|497.93|493.93|497.95|493.95|498.23|494.23|497.93|493.93|14
1624892970000|2021-06-28 15:09:30|498.17|494.17|498.14|494.14|498.18|494.18|498.14|494.14|6
1624892980000|2021-06-28 15:09:40|498.13|494.13|498.16|494.16|498.16|494.16|497.82|493.82|10
1624892990000|2021-06-28 15:09:50|498.32|494.32|499.18|495.18|499.18|495.18|498.32|494.32|12
1624893000000|2021-06-28 15:10:00|499.17|495.17|499.04|495.04|499.24|495.24|499.02|495.02|15
1624893010000|2021-06-28 15:10:10|499.02|495.02|498.91|494.91|499.25|495.25|498.91|494.91|16
1624893020000|2021-06-28 15:10:20|498.96|494.96|499.25|495.25|499.25|495.25|498.89|494.89|9
1624893030000|2021-06-28 15:10:30|499.4|495.4|499.35|495.35|499.4|495.4|499.35|495.35|2
1624893040000|2021-06-28 15:10:40|499.4|495.4|499.43|495.43|499.43|495.43|499.32|495.32|6
1624893050000|2021-06-28 15:10:50|499.38|495.38|499.35|495.35|499.41|495.41|499.34|495.34|6
1624893060000|2021-06-28 15:11:00|499.27|495.27|499.23|495.23|499.29|495.29|499.15|495.15|4
1624893070000|2021-06-28 15:11:10|499.25|495.25|499.14|495.14|499.31|495.31|499.14|495.14|7
1624893080000|2021-06-28 15:11:20|499.23|495.23|499.14|495.14|499.28|495.28|499.13|495.13|4
1624893090000|2021-06-28 15:11:30|499.27|495.27|499.14|495.14|499.27|495.27|499.14|495.14|4
1624893100000|2021-06-28 15:11:40|499.16|495.16|499.16|495.16|499.16|495.16|499.16|495.16|1
1624893110000|2021-06-28 15:11:50|499.14|495.14|499.14|495.14|499.16|495.16|499.14|495.14|3
1624893120000|2021-06-28 15:12:00|499.15|495.15|499.53|495.53|499.55|495.55|499.15|495.15|14
1624893130000|2021-06-28 15:12:10|499.54|495.54|499.35|495.35|499.54|495.54|499.34|495.34|15
1624893140000|2021-06-28 15:12:20|499.43|495.43|499.42|495.42|499.52|495.52|499.35|495.35|15
1624893150000|2021-06-28 15:12:30|499.41|495.41|499.42|495.42|499.44|495.44|499.41|495.41|4
1624893160000|2021-06-28 15:12:40|499.44|495.44|500.81|496.81|500.81|496.81|499.44|495.44|16
1624893170000|2021-06-28 15:12:50|500.64|496.64|500.61|496.61|500.75|496.75|500.48|496.48|25
1624893180000|2021-06-28 15:13:00|500.6|496.6|501.01|497.01|501.25|497.25|500.6|496.6|26
1624893190000|2021-06-28 15:13:10|501.02|497.02|499.86|495.86|501.02|497.02|499.47|495.47|25
1624893200000|2021-06-28 15:13:20|499.85|495.85|499.66|495.66|499.85|495.85|499.61|495.61|13
1624893210000|2021-06-28 15:13:30|499.61|495.61|499.63|495.63|499.66|495.66|499.61|495.61|8
1624893220000|2021-06-28 15:13:40|499.62|495.62|500.07|496.07|500.07|496.07|499.62|495.62|18
1624893230000|2021-06-28 15:13:50|500.08|496.08|500.07|496.07|500.08|496.08|500.06|496.06|3
1624893240000|2021-06-28 15:14:00|500.04|496.04|499.87|495.87|500.04|496.04|499.71|495.71|14
1624893250000|2021-06-28 15:14:10|499.67|495.67|499.36|495.36|499.68|495.68|499.25|495.25|20
1624893260000|2021-06-28 15:14:20|499.34|495.34|499.21|495.21|499.35|495.35|499.16|495.16|14
1624893270000|2021-06-28 15:14:30|499.22|495.22|499.4|495.4|499.4|495.4|499.21|495.21|12
1624893280000|2021-06-28 15:14:40|499.39|495.39|499.65|495.65|499.65|495.65|499.05|495.05|20
1624893290000|2021-06-28 15:14:50|499.66|495.66|499.77|495.77|499.77|495.77|499.66|495.66|3
1624893300000|2021-06-28 15:15:00|499.76|495.76|499.1|495.1|499.77|495.77|499.1|495.1|18
1624893310000|2021-06-28 15:15:10|499.07|495.07|499.08|495.08|499.08|495.08|498.98|494.98|14
1624893320000|2021-06-28 15:15:20|499.07|495.07|499.18|495.18|499.28|495.28|498.94|494.94|14
1624893330000|2021-06-28 15:15:30|499.19|495.19|499.05|495.05|499.19|495.19|499.05|495.05|6
1624893340000|2021-06-28 15:15:40|499.03|495.03|498.52|494.52|499.05|495.05|498.19|494.19|29
1624893350000|2021-06-28 15:15:50|498.53|494.53|498.34|494.34|498.53|494.53|498.26|494.26|19
1624893360000|2021-06-28 15:16:00|498.19|494.19|498.07|494.07|498.2|494.2|497.97|493.97|18
1624893370000|2021-06-28 15:16:10|498.21|494.21|498.02|494.02|498.22|494.22|498.01|494.01|12
1624893380000|2021-06-28 15:16:20|498.18|494.18|497.69|493.69|498.18|494.18|497.69|493.69|11
1624893390000|2021-06-28 15:16:30|497.7|493.7|497.77|493.77|498.04|494.04|497.7|493.7|17
1624893400000|2021-06-28 15:16:40|497.78|493.78|497.77|493.77|497.78|493.78|497.76|493.76|5
1624893410000|2021-06-28 15:16:50|497.76|493.76|497.8|493.8|497.84|493.84|497.74|493.74|6
1624893420000|2021-06-28 15:17:00|497.75|493.75|497.76|493.76|497.8|493.8|497.58|493.58|21
1624893430000|2021-06-28 15:17:10|497.79|493.79|497.73|493.73|497.98|493.98|497.72|493.72|13
1624893440000|2021-06-28 15:17:20|497.72|493.72|497.65|493.65|497.72|493.72|497.65|493.65|3
1624893450000|2021-06-28 15:17:30|497.63|493.63|497.62|493.62|497.63|493.63|497.62|493.62|2
1624893460000|2021-06-28 15:17:40|497.56|493.56|497.38|493.38|497.56|493.56|496.41|492.41|34
1624893470000|2021-06-28 15:17:50|497.14|493.14|497.62|493.62|497.63|493.63|497.14|493.14|9
1624893480000|2021-06-28 15:18:00|497.63|493.63|497.25|493.25|497.63|493.63|497.25|493.25|20
1624893490000|2021-06-28 15:18:10|497.43|493.43|497.61|493.61|497.61|493.61|497.39|493.39|9
1624893500000|2021-06-28 15:18:20|497.91|493.91|497.94|493.94|497.99|493.99|497.91|493.91|10
1624893520000|2021-06-28 15:18:40|497.86|493.86|497.84|493.84|497.86|493.86|497.84|493.84|2
1624893530000|2021-06-28 15:18:50|497.78|493.78|497.67|493.67|497.78|493.78|497.67|493.67|4
1624893540000|2021-06-28 15:19:00|497.62|493.62|497.62|493.62|497.69|493.69|497.53|493.53|12
1624893550000|2021-06-28 15:19:10|497.56|493.56|497.55|493.55|497.56|493.56|497.54|493.54|5
1624893560000|2021-06-28 15:19:20|497.54|493.54|497.52|493.52|497.54|493.54|497.52|493.52|2
1624893580000|2021-06-28 15:19:40|497.41|493.41|497.41|493.41|497.41|493.41|497.41|493.41|1
1624893590000|2021-06-28 15:19:50|497.33|493.33|497.24|493.24|497.34|493.34|497.24|493.24|4
1624893600000|2021-06-28 15:20:00|497.23|493.23|497.23|493.23|497.23|493.23|497.23|493.23|1
1624893610000|2021-06-28 15:20:10|497.26|493.26|497.35|493.35|497.35|493.35|497.26|493.26|2
1624893630000|2021-06-28 15:20:30|497.38|493.38|497.68|493.68|497.68|493.68|497.38|493.38|10
1624893640000|2021-06-28 15:20:40|497.83|493.83|498.04|494.04|498.04|494.04|497.83|493.83|7
1624893670000|2021-06-28 15:21:10|498.06|494.06|498.17|494.17|498.17|494.17|497.92|493.92|14
1624893680000|2021-06-28 15:21:20|498.25|494.25|498.32|494.32|498.32|494.32|498.25|494.25|4
1624893690000|2021-06-28 15:21:30|498.33|494.33|498.15|494.15|498.33|494.33|498.14|494.14|3
1624893700000|2021-06-28 15:21:40|498.27|494.27|498.27|494.27|498.27|494.27|498.27|494.27|1
1624893710000|2021-06-28 15:21:50|498.16|494.16|497.81|493.81|498.16|494.16|497.8|493.8|14
1624893720000|2021-06-28 15:22:00|497.8|493.8|497.8|493.8|497.8|493.8|497.79|493.79|3
1624893730000|2021-06-28 15:22:10|497.83|493.83|498.32|494.32|498.32|494.32|497.83|493.83|8
1624893740000|2021-06-28 15:22:20|498.36|494.36|498.29|494.29|498.36|494.36|498.27|494.27|6
1624893750000|2021-06-28 15:22:30|498.41|494.41|498.3|494.3|498.41|494.41|498.28|494.28|5
1624893760000|2021-06-28 15:22:40|498.39|494.39|498.14|494.14|498.4|494.4|498.14|494.14|6
1624893770000|2021-06-28 15:22:50|498.07|494.07|497.72|493.72|498.07|494.07|497.72|493.72|8
1624893780000|2021-06-28 15:23:00|497.83|493.83|498.16|494.16|498.2|494.2|497.83|493.83|18
1624893790000|2021-06-28 15:23:10|498.15|494.15|498.09|494.09|498.16|494.16|498.07|494.07|7
1624893800000|2021-06-28 15:23:20|498.07|494.07|498.08|494.08|498.08|494.08|498.01|494.01|9
1624893810000|2021-06-28 15:23:30|498.36|494.36|498.96|494.96|499.1|495.1|498.36|494.36|19
1624893820000|2021-06-28 15:23:40|498.98|494.98|499.08|495.08|499.08|495.08|498.98|494.98|2
1624893830000|2021-06-28 15:23:50|499.17|495.17|499.83|495.83|499.83|495.83|499.17|495.17|9
1624893840000|2021-06-28 15:24:00|499.75|495.75|499.6|495.6|499.75|495.75|499.6|495.6|6
1624893850000|2021-06-28 15:24:10|499.59|495.59|498.93|494.93|499.59|495.59|498.93|494.93|15
1624893860000|2021-06-28 15:24:20|499.11|495.11|499.12|495.12|499.12|495.12|499.11|495.11|2
1624893870000|2021-06-28 15:24:30|499.11|495.11|500.12|496.12|500.22|496.22|499.11|495.11|18
1624893880000|2021-06-28 15:24:40|500.31|496.31|500.33|496.33|500.33|496.33|500.15|496.15|5
1624893890000|2021-06-28 15:24:50|500.32|496.32|500.46|496.46|500.46|496.46|499.93|495.93|14
1624893900000|2021-06-28 15:25:00|500.38|496.38|500.74|496.74|500.74|496.74|500.14|496.14|15
1624893910000|2021-06-28 15:25:10|500.65|496.65|500.42|496.42|500.65|496.65|500.42|496.42|7
1624893920000|2021-06-28 15:25:20|500.37|496.37|500.38|496.38|500.44|496.44|500.19|496.19|6
1624893930000|2021-06-28 15:25:30|500.24|496.24|500.74|496.74|500.74|496.74|500.24|496.24|4
1624893940000|2021-06-28 15:25:40|500.81|496.81|501.22|497.22|501.22|497.22|500.75|496.75|17
1624893950000|2021-06-28 15:25:50|501.24|497.24|501.27|497.27|501.35|497.35|501.24|497.24|11
1624893960000|2021-06-28 15:26:00|501.37|497.37|501.46|497.46|501.46|497.46|501.37|497.37|5
1624893970000|2021-06-28 15:26:10|501.38|497.38|501.34|497.34|501.38|497.38|501.33|497.33|3
1624893980000|2021-06-28 15:26:20|501.41|497.41|501.42|497.42|501.42|497.42|501.41|497.41|2
1624893990000|2021-06-28 15:26:30|501.43|497.43|503.1|499.1|503.1|499.1|501.43|497.43|19
1624894000000|2021-06-28 15:26:40|503.03|499.03|503.11|499.11|503.35|499.35|502.96|498.96|9
1624894010000|2021-06-28 15:26:50|503.1|499.1|501.73|497.73|503.1|499.1|501.53|497.53|18
1624894020000|2021-06-28 15:27:00|501.92|497.92|501.35|497.35|502.19|498.19|501.35|497.35|22
1624894030000|2021-06-28 15:27:10|501.42|497.42|501.68|497.68|501.68|497.68|501.33|497.33|13
1624894040000|2021-06-28 15:27:20|501.69|497.69|501.93|497.93|502.26|498.26|501.68|497.68|14
1624894050000|2021-06-28 15:27:30|501.92|497.92|501.34|497.34|501.97|497.97|501.34|497.34|10
1624894060000|2021-06-28 15:27:40|501.4|497.4|501.07|497.07|501.4|497.4|500.67|496.67|22
1624894070000|2021-06-28 15:27:50|501.15|497.15|500.96|496.96|501.24|497.24|500.96|496.96|10
1624894080000|2021-06-28 15:28:00|500.83|496.83|501.29|497.29|501.29|497.29|500.76|496.76|19
1624894090000|2021-06-28 15:28:10|501.3|497.3|501.16|497.16|501.39|497.39|501.09|497.09|14
1624894100000|2021-06-28 15:28:20|501.15|497.15|500.89|496.89|501.27|497.27|500.62|496.62|29
1624894110000|2021-06-28 15:28:30|500.65|496.65|500.79|496.79|500.93|496.93|500.27|496.27|35
1624894120000|2021-06-28 15:28:40|500.84|496.84|500.66|496.66|500.91|496.91|500.66|496.66|5
1624894130000|2021-06-28 15:28:50|500.78|496.78|501.61|497.61|501.69|497.69|500.78|496.78|11
1624894150000|2021-06-28 15:29:10|501.85|497.85|501.84|497.84|502.24|498.24|501.81|497.81|9
1624894160000|2021-06-28 15:29:20|501.86|497.86|501.82|497.82|501.86|497.86|501.81|497.81|3
1624894170000|2021-06-28 15:29:30|501.89|497.89|501.65|497.65|501.89|497.89|501.61|497.61|11
1624894180000|2021-06-28 15:29:40|501.68|497.68|501.3|497.3|501.68|497.68|501.3|497.3|11
1624894190000|2021-06-28 15:29:50|501.34|497.34|501.5|497.5|501.5|497.5|501.34|497.34|2
1624894200000|2021-06-28 15:30:00|501.4|497.4|501.24|497.24|501.4|497.4|501.19|497.19|10
1624894210000|2021-06-28 15:30:10|501.21|497.21|501.39|497.39|501.44|497.44|501.21|497.21|9
1624894220000|2021-06-28 15:30:20|501.33|497.33|501.31|497.31|501.33|497.33|501.31|497.31|2
1624894230000|2021-06-28 15:30:30|501.33|497.33|501.28|497.28|501.33|497.33|501.17|497.17|9
1624894240000|2021-06-28 15:30:40|501.22|497.22|501.18|497.18|501.22|497.22|501.18|497.18|4
1624894250000|2021-06-28 15:30:50|501.16|497.16|501.12|497.12|501.16|497.16|501.12|497.12|2
1624894260000|2021-06-28 15:31:00|501.16|497.16|501.14|497.14|501.2|497.2|501.14|497.14|10
1624894270000|2021-06-28 15:31:10|501.13|497.13|501.06|497.06|501.13|497.13|501.06|497.06|2
1624894280000|2021-06-28 15:31:20|501.04|497.04|501.04|497.04|501.04|497.04|501.04|497.04|1
1624894290000|2021-06-28 15:31:30|501.05|497.05|501.18|497.18|501.19|497.19|501.05|497.05|4
1624894300000|2021-06-28 15:31:40|501.12|497.12|501.02|497.02|501.14|497.14|501.02|497.02|7
1624894310000|2021-06-28 15:31:50|501.04|497.04|501.14|497.14|501.19|497.19|501.04|497.04|7
1624894320000|2021-06-28 15:32:00|501.12|497.12|501.11|497.11|501.12|497.12|501.11|497.11|2
1624894330000|2021-06-28 15:32:10|501.08|497.08|501.07|497.07|501.09|497.09|501.07|497.07|4
1624894340000|2021-06-28 15:32:20|501.19|497.19|501.18|497.18|501.24|497.24|501.17|497.17|7
1624894350000|2021-06-28 15:32:30|501.21|497.21|501.41|497.41|501.41|497.41|501.21|497.21|9
1624894360000|2021-06-28 15:32:40|501.33|497.33|501.31|497.31|501.33|497.33|501.31|497.31|3
1624894370000|2021-06-28 15:32:50|501.32|497.32|501.32|497.32|501.32|497.32|501.31|497.31|5
1624894380000|2021-06-28 15:33:00|501.42|497.42|501.47|497.47|501.48|497.48|501.42|497.42|5
1624894400000|2021-06-28 15:33:20|501.48|497.48|501.64|497.64|501.76|497.76|501.48|497.48|10
1624894410000|2021-06-28 15:33:30|501.65|497.65|501.66|497.66|501.68|497.68|501.65|497.65|6
1624894420000|2021-06-28 15:33:40|501.7|497.7|502.31|498.31|502.34|498.34|501.7|497.7|15
1624894430000|2021-06-28 15:33:50|502.32|498.32|502.32|498.32|502.33|498.33|502.32|498.32|3
1624894440000|2021-06-28 15:34:00|502.35|498.35|502.17|498.17|502.35|498.35|502.17|498.17|4
1624894450000|2021-06-28 15:34:10|502.15|498.15|502.01|498.01|502.15|498.15|502.01|498.01|6
1624894470000|2021-06-28 15:34:30|501.9|497.9|501.8|497.8|501.9|497.9|501.8|497.8|4
1624894500000|2021-06-28 15:35:00|501.49|497.49|501.73|497.73|501.75|497.75|501.35|497.35|11
1624894510000|2021-06-28 15:35:10|501.34|497.34|500.97|496.97|501.34|497.34|500.96|496.96|10
1624894520000|2021-06-28 15:35:20|500.91|496.91|500.75|496.75|500.91|496.91|500.68|496.68|6
1624894530000|2021-06-28 15:35:30|500.79|496.79|500.76|496.76|500.9|496.9|500.76|496.76|6
1624894540000|2021-06-28 15:35:40|500.99|496.99|500.99|496.99|500.99|496.99|500.99|496.99|1
1624894550000|2021-06-28 15:35:50|500.44|496.44|500.3|496.3|500.44|496.44|500.3|496.3|4
1624894560000|2021-06-28 15:36:00|500.59|496.59|499.84|495.84|500.59|496.59|499.84|495.84|16
1624894570000|2021-06-28 15:36:10|499.85|495.85|500.63|496.63|500.64|496.64|499.85|495.85|12
1624894580000|2021-06-28 15:36:20|500.64|496.64|501.02|497.02|501.02|497.02|500.53|496.53|18
1624894600000|2021-06-28 15:36:40|501.04|497.04|501.04|497.04|501.04|497.04|501.03|497.03|3
1624894610000|2021-06-28 15:36:50|501.01|497.01|501.01|497.01|501.01|497.01|501.01|497.01|1
1624894620000|2021-06-28 15:37:00|501.1|497.1|501.24|497.24|501.52|497.52|501.1|497.1|12
1624894630000|2021-06-28 15:37:10|501.2|497.2|501.13|497.13|501.2|497.2|500.86|496.86|12
1624894640000|2021-06-28 15:37:20|501.14|497.14|501.65|497.65|501.89|497.89|501.14|497.14|20
1624894650000|2021-06-28 15:37:30|501.58|497.58|501.79|497.79|501.79|497.79|501.58|497.58|6
1624894660000|2021-06-28 15:37:40|501.83|497.83|501.75|497.75|501.83|497.83|501.63|497.63|8
1624894670000|2021-06-28 15:37:50|501.76|497.76|501.88|497.88|501.88|497.88|501.76|497.76|5
1624894680000|2021-06-28 15:38:00|501.94|497.94|501.94|497.94|501.94|497.94|501.94|497.94|1
1624894690000|2021-06-28 15:38:10|501.99|497.99|502.23|498.23|502.27|498.27|501.99|497.99|10
1624894700000|2021-06-28 15:38:20|502.25|498.25|502.26|498.26|502.27|498.27|502.25|498.25|3
1624894710000|2021-06-28 15:38:30|502.3|498.3|503.31|499.31|503.37|499.37|502.28|498.28|14
1624894720000|2021-06-28 15:38:40|503.34|499.34|503.81|499.81|503.81|499.81|503.34|499.34|7
1624894730000|2021-06-28 15:38:50|503.91|499.91|503.91|499.91|503.93|499.93|503.91|499.91|8
1624894740000|2021-06-28 15:39:00|503.92|499.92|503.87|499.87|503.92|499.92|503.87|499.87|8
1624894750000|2021-06-28 15:39:10|503.78|499.78|503.48|499.48|503.78|499.78|503.46|499.46|9
1624894760000|2021-06-28 15:39:20|503.46|499.46|503.22|499.22|503.54|499.54|503.17|499.17|9
1624894770000|2021-06-28 15:39:30|503.23|499.23|502.96|498.96|503.23|499.23|502.94|498.94|7
1624894780000|2021-06-28 15:39:40|502.99|498.99|503.8|499.8|503.81|499.81|502.98|498.98|13
1624894790000|2021-06-28 15:39:50|503.79|499.79|503.67|499.67|503.8|499.8|503.67|499.67|3
1624894800000|2021-06-28 15:40:00|503.68|499.68|503.65|499.65|503.68|499.68|503.65|499.65|3
1624894810000|2021-06-28 15:40:10|503.52|499.52|503.34|499.34|503.52|499.52|503.21|499.21|8
1624894820000|2021-06-28 15:40:20|503.25|499.25|502.82|498.82|503.26|499.26|502.82|498.82|19
1624894830000|2021-06-28 15:40:30|502.63|498.63|502.63|498.63|502.63|498.63|502.63|498.63|1
1624894840000|2021-06-28 15:40:40|502.54|498.54|503.01|499.01|503.01|499.01|502.42|498.42|5
1624894850000|2021-06-28 15:40:50|502.75|498.75|502.14|498.14|502.9|498.9|502.14|498.14|16
1624894860000|2021-06-28 15:41:00|502.13|498.13|502.37|498.37|502.37|498.37|502.06|498.06|19
1624894870000|2021-06-28 15:41:10|502.35|498.35|502.13|498.13|502.35|498.35|502.13|498.13|10
1624894880000|2021-06-28 15:41:20|502.06|498.06|502.3|498.3|502.3|498.3|501.83|497.83|13
1624894910000|2021-06-28 15:41:50|502.24|498.24|502.45|498.45|502.48|498.48|502.24|498.24|7
1624894920000|2021-06-28 15:42:00|502.53|498.53|502.79|498.79|502.91|498.91|502.53|498.53|14
1624894930000|2021-06-28 15:42:10|502.72|498.72|502.5|498.5|502.72|498.72|502.49|498.49|9
1624894940000|2021-06-28 15:42:20|502.75|498.75|503.08|499.08|503.09|499.09|502.75|498.75|11
1624894950000|2021-06-28 15:42:30|503|499|503.02|499.02|503.02|499.02|503|499|3
1624894960000|2021-06-28 15:42:40|503.07|499.07|503.21|499.21|503.31|499.31|503.07|499.07|8
1624894970000|2021-06-28 15:42:50|503.09|499.09|503.3|499.3|503.3|499.3|503.06|499.06|9
1624894980000|2021-06-28 15:43:00|503.31|499.31|502.79|498.79|503.31|499.31|502.79|498.79|24
1624894990000|2021-06-28 15:43:10|502.77|498.77|502.63|498.63|502.77|498.77|502.63|498.63|5
1624895000000|2021-06-28 15:43:20|502.67|498.67|502.63|498.63|502.67|498.67|502.63|498.63|5
1624895010000|2021-06-28 15:43:30|502.75|498.75|502.75|498.75|502.82|498.82|502.75|498.75|4
1624895020000|2021-06-28 15:43:40|502.76|498.76|502.82|498.82|502.83|498.83|502.76|498.76|6
1624895030000|2021-06-28 15:43:50|502.83|498.83|502.77|498.77|502.83|498.83|502.77|498.77|5
1624895040000|2021-06-28 15:44:00|502.65|498.65|502.64|498.64|502.65|498.65|502.63|498.63|4
1624895050000|2021-06-28 15:44:10|502.65|498.65|503.18|499.18|503.18|499.18|502.65|498.65|6
1624895060000|2021-06-28 15:44:20|503.19|499.19|503.2|499.2|503.26|499.26|503.19|499.19|8
1624895080000|2021-06-28 15:44:40|503.32|499.32|503.32|499.32|503.32|499.32|503.32|499.32|1
1624895100000|2021-06-28 15:45:00|503.33|499.33|503.33|499.33|503.34|499.34|503.33|499.33|3
1624895110000|2021-06-28 15:45:10|503.46|499.46|503.87|499.87|503.87|499.87|503.46|499.46|8
1624895120000|2021-06-28 15:45:20|503.88|499.88|503.88|499.88|503.88|499.88|503.87|499.87|3
1624895130000|2021-06-28 15:45:30|503.85|499.85|503.84|499.84|503.85|499.85|503.84|499.84|2
1624895140000|2021-06-28 15:45:40|503.81|499.81|503.81|499.81|503.81|499.81|503.81|499.81|1
1624895150000|2021-06-28 15:45:50|503.77|499.77|503.75|499.75|503.77|499.77|503.75|499.75|5
1624895160000|2021-06-28 15:46:00|503.8|499.8|503.73|499.73|503.81|499.81|503.73|499.73|3
1624895170000|2021-06-28 15:46:10|503.69|499.69|503.54|499.54|503.69|499.69|503.54|499.54|7
1624895190000|2021-06-28 15:46:30|503.45|499.45|503.33|499.33|503.45|499.45|503.31|499.31|5
1624895200000|2021-06-28 15:46:40|503.3|499.3|503.3|499.3|503.3|499.3|503.3|499.3|1
1624895220000|2021-06-28 15:47:00|503.33|499.33|503.49|499.49|503.63|499.63|503.33|499.33|9
1624895230000|2021-06-28 15:47:10|503.5|499.5|503.32|499.32|503.5|499.5|503.32|499.32|8
1624895240000|2021-06-28 15:47:20|503.3|499.3|503.32|499.32|503.32|499.32|503.27|499.27|3
1624895250000|2021-06-28 15:47:30|503.34|499.34|503.71|499.71|503.82|499.82|503.34|499.34|8
1624895280000|2021-06-28 15:48:00|503.64|499.64|503.62|499.62|503.64|499.64|503.59|499.59|3
1624895290000|2021-06-28 15:48:10|503.74|499.74|503.74|499.74|503.74|499.74|503.73|499.73|3
1624895300000|2021-06-28 15:48:20|503.87|499.87|504.5|500.5|504.5|500.5|503.87|499.87|19
1624895310000|2021-06-28 15:48:30|504.47|500.47|505.07|501.07|505.07|501.07|504.46|500.46|12
1624895320000|2021-06-28 15:48:40|505.11|501.11|505.29|501.29|505.29|501.29|505.11|501.11|13
1624895330000|2021-06-28 15:48:50|505.3|501.3|505.62|501.62|505.62|501.62|505.3|501.3|10
1624895340000|2021-06-28 15:49:00|505.63|501.63|505.61|501.61|505.71|501.71|505.61|501.61|8
1624895350000|2021-06-28 15:49:10|505.65|501.65|505.7|501.7|505.72|501.72|505.65|501.65|3
1624895360000|2021-06-28 15:49:20|505.64|501.64|505.39|501.39|505.64|501.64|505.39|501.39|9
1624895380000|2021-06-28 15:49:40|505.27|501.27|505.27|501.27|505.27|501.27|505.27|501.27|1
1624895390000|2021-06-28 15:49:50|505.37|501.37|505.49|501.49|505.49|501.49|505.37|501.37|2
1624895400000|2021-06-28 15:50:00|505.53|501.53|505.54|501.54|505.61|501.61|505.4|501.4|9
1624895410000|2021-06-28 15:50:10|505.45|501.45|506.01|502.01|506.01|502.01|505.44|501.44|3
1624895450000|2021-06-28 15:50:50|506.06|502.06|506.06|502.06|506.06|502.06|506.06|502.06|1
1624895460000|2021-06-28 15:51:00|506.15|502.15|506.28|502.28|506.28|502.28|506.15|502.15|4
1624895470000|2021-06-28 15:51:10|506.23|502.23|506.13|502.13|506.23|502.23|506.13|502.13|2
1624895480000|2021-06-28 15:51:20|506.16|502.16|506.13|502.13|506.16|502.16|506.13|502.13|2
1624895490000|2021-06-28 15:51:30|506.19|502.19|506.27|502.27|506.27|502.27|506.19|502.19|3
1624895500000|2021-06-28 15:51:40|506.31|502.31|506.55|502.55|506.56|502.56|506.31|502.31|5
1624895510000|2021-06-28 15:51:50|506.51|502.51|506.77|502.77|506.78|502.78|506.51|502.51|10
1624895520000|2021-06-28 15:52:00|506.76|502.76|507.01|503.01|507.15|503.15|506.76|502.76|10
1624895530000|2021-06-28 15:52:10|506.96|502.96|506.56|502.56|506.97|502.97|506.56|502.56|6
1624895540000|2021-06-28 15:52:20|506.54|502.54|506.54|502.54|506.54|502.54|506.54|502.54|1
1624895550000|2021-06-28 15:52:30|506.53|502.53|506.44|502.44|506.53|502.53|506.41|502.41|5
1624895560000|2021-06-28 15:52:40|506.47|502.47|506.5|502.5|506.51|502.51|506.47|502.47|3
1624895570000|2021-06-28 15:52:50|506.56|502.56|506.56|502.56|506.56|502.56|506.56|502.56|1
1624895580000|2021-06-28 15:53:00|506.98|502.98|507.07|503.07|507.09|503.09|506.98|502.98|6
1624895590000|2021-06-28 15:53:10|507.13|503.13|507.51|503.51|507.52|503.52|507.13|503.13|16
1624895600000|2021-06-28 15:53:20|507.52|503.52|507.4|503.4|507.64|503.64|507.4|503.4|14
1624895610000|2021-06-28 15:53:30|507.37|503.37|507.39|503.39|507.39|503.39|507.37|503.37|2
1624895620000|2021-06-28 15:53:40|507.33|503.33|507.48|503.48|507.48|503.48|507.33|503.33|4
1624895630000|2021-06-28 15:53:50|507.5|503.5|507.48|503.48|507.5|503.5|507.48|503.48|4
1624895640000|2021-06-28 15:54:00|507.49|503.49|508.1|504.1|508.1|504.1|507.49|503.49|2
1624895650000|2021-06-28 15:54:10|507.88|503.88|508.29|504.29|508.41|504.41|507.88|503.88|11
1624895660000|2021-06-28 15:54:20|508.32|504.32|509.89|505.89|509.89|505.89|508.32|504.32|12
1624895670000|2021-06-28 15:54:30|510.24|506.24|511.78|507.78|511.78|507.78|510.24|506.24|16
1624895680000|2021-06-28 15:54:40|511.88|507.88|512.13|508.13|512.92|508.92|511.88|507.88|28
1624895690000|2021-06-28 15:54:50|511.99|507.99|511.01|507.01|512.34|508.34|511|507|28
1624895700000|2021-06-28 15:55:00|510.98|506.98|510.33|506.33|511.02|507.02|510.28|506.28|24
1624895710000|2021-06-28 15:55:10|510.32|506.32|510.56|506.56|510.79|506.79|510.04|506.04|14
1624895720000|2021-06-28 15:55:20|510.59|506.59|510.57|506.57|510.66|506.66|510.51|506.51|6
1624895730000|2021-06-28 15:55:30|510.49|506.49|510.37|506.37|510.61|506.61|510.37|506.37|6
1624895740000|2021-06-28 15:55:40|510.45|506.45|510.79|506.79|510.79|506.79|510.45|506.45|3
1624895750000|2021-06-28 15:55:50|510.78|506.78|511.48|507.48|511.48|507.48|510.75|506.75|13
1624895760000|2021-06-28 15:56:00|511.44|507.44|510.67|506.67|511.44|507.44|510.67|506.67|16
1624895770000|2021-06-28 15:56:10|510.78|506.78|510.42|506.42|510.78|506.78|510.42|506.42|3
1624895780000|2021-06-28 15:56:20|510.34|506.34|509.8|505.8|510.34|506.34|509.8|505.8|9
1624895790000|2021-06-28 15:56:30|509.75|505.75|510.12|506.12|510.12|506.12|509.7|505.7|7
1624895800000|2021-06-28 15:56:40|510.2|506.2|510.23|506.23|510.23|506.23|510.2|506.2|2
1624895810000|2021-06-28 15:56:50|510.24|506.24|510.82|506.82|510.84|506.84|510.24|506.24|13
1624895820000|2021-06-28 15:57:00|511.29|507.29|511.14|507.14|511.29|507.29|511.14|507.14|8
1624895830000|2021-06-28 15:57:10|511.13|507.13|510.82|506.82|511.13|507.13|510.81|506.81|10
1624895840000|2021-06-28 15:57:20|510.83|506.83|511.96|507.96|511.96|507.96|510.83|506.83|12
1624895850000|2021-06-28 15:57:30|511.99|507.99|511.94|507.94|512.07|508.07|511.94|507.94|5
1624895860000|2021-06-28 15:57:40|511.93|507.93|511.68|507.68|511.93|507.93|511.68|507.68|9
1624895870000|2021-06-28 15:57:50|511.92|507.92|511.49|507.49|511.92|507.92|511.38|507.38|13
1624895880000|2021-06-28 15:58:00|511.42|507.42|511.5|507.5|511.51|507.51|511.42|507.42|7
1624895890000|2021-06-28 15:58:10|511.42|507.42|511.64|507.64|511.64|507.64|511.37|507.37|13
1624895900000|2021-06-28 15:58:20|511.61|507.61|512.45|508.45|512.71|508.71|511.55|507.55|18
1624895910000|2021-06-28 15:58:30|512.38|508.38|512.18|508.18|512.48|508.48|512.18|508.18|9
1624895920000|2021-06-28 15:58:40|512.23|508.23|512.47|508.47|512.54|508.54|512.23|508.23|19
1624895930000|2021-06-28 15:58:50|512.48|508.48|512.48|508.48|512.49|508.49|512.48|508.48|3
1624895940000|2021-06-28 15:59:00|512.65|508.65|512.69|508.69|512.73|508.73|512.64|508.64|7
1624895950000|2021-06-28 15:59:10|512.84|508.84|513.63|509.63|513.63|509.63|512.84|508.84|11
1624895960000|2021-06-28 15:59:20|513.59|509.59|513.87|509.87|513.88|509.88|513.13|509.13|14
1624895970000|2021-06-28 15:59:30|513.76|509.76|514.79|510.79|514.79|510.79|513.76|509.76|22
1624895980000|2021-06-28 15:59:40|514.7|510.7|513.78|509.78|515.08|511.08|513.78|509.78|18
1624895990000|2021-06-28 15:59:50|513.92|509.92|513.68|509.68|513.92|509.92|513.65|509.65|9
1624896000000|2021-06-28 16:00:00|513.67|509.67|514.87|510.87|514.87|510.87|513.67|509.67|12
1624896010000|2021-06-28 16:00:10|514.91|510.91|514.86|510.86|515.16|511.16|514.78|510.78|9
1624896020000|2021-06-28 16:00:20|514.87|510.87|515.75|511.75|515.83|511.83|514.87|510.87|18
1624896030000|2021-06-28 16:00:30|515.74|511.74|513.97|509.97|515.74|511.74|513.95|509.95|22
1624896040000|2021-06-28 16:00:40|514.56|510.56|514.67|510.67|514.85|510.85|514.56|510.56|11
1624896050000|2021-06-28 16:00:50|514.4|510.4|513.94|509.94|514.4|510.4|513.94|509.94|14
1624896060000|2021-06-28 16:01:00|513.91|509.91|513.42|509.42|513.91|509.91|513.05|509.05|24
1624896070000|2021-06-28 16:01:10|513.4|509.4|512.62|508.62|513.4|509.4|512.55|508.55|18
1624896080000|2021-06-28 16:01:20|512.65|508.65|512.74|508.74|513.08|509.08|512.53|508.53|22
1624896090000|2021-06-28 16:01:30|512.76|508.76|513.65|509.65|513.66|509.66|512.76|508.76|23
1624896100000|2021-06-28 16:01:40|513.16|509.16|512.28|508.28|513.17|509.17|511.86|507.86|13
1624896110000|2021-06-28 16:01:50|512.62|508.62|513.82|509.82|513.82|509.82|512.62|508.62|11
1624896120000|2021-06-28 16:02:00|514.01|510.01|515.15|511.15|515.28|511.28|514.01|510.01|13
1624896130000|2021-06-28 16:02:10|515.09|511.09|514.04|510.04|515.09|511.09|514.04|510.04|15
1624896140000|2021-06-28 16:02:20|514.08|510.08|513.44|509.44|514.34|510.34|513.41|509.41|18
1624896150000|2021-06-28 16:02:30|513.41|509.41|514.41|510.41|514.6|510.6|513.24|509.24|20
1624896160000|2021-06-28 16:02:40|514.4|510.4|514.48|510.48|514.75|510.75|514.26|510.26|25
1624896170000|2021-06-28 16:02:50|514.49|510.49|514.21|510.21|514.51|510.51|514.01|510.01|28
1624896180000|2021-06-28 16:03:00|514.29|510.29|513.64|509.64|514.34|510.34|513.57|509.57|35
1624896190000|2021-06-28 16:03:10|513.62|509.62|513.46|509.46|513.67|509.67|513.05|509.05|36
1624896200000|2021-06-28 16:03:20|513.47|509.47|514.6|510.6|515.1|511.1|512.74|508.74|21
1624896210000|2021-06-28 16:03:30|514.59|510.59|514.17|510.17|514.7|510.7|514.17|510.17|12
1624896220000|2021-06-28 16:03:40|514.16|510.16|513.65|509.65|514.17|510.17|513.64|509.64|15
1624896230000|2021-06-28 16:03:50|513.63|509.63|512.73|508.73|513.63|509.63|512.73|508.73|10
1624896240000|2021-06-28 16:04:00|512.71|508.71|512.51|508.51|512.71|508.71|512.51|508.51|7
1624896250000|2021-06-28 16:04:10|512.3|508.3|511.86|507.86|512.3|508.3|511.86|507.86|17
1624896260000|2021-06-28 16:04:20|511.92|507.92|510.73|506.73|512.19|508.19|510.73|506.73|34
1624896270000|2021-06-28 16:04:30|510.74|506.74|511.37|507.37|511.5|507.5|510.4|506.4|23
1624896280000|2021-06-28 16:04:40|511.36|507.36|511.67|507.67|512.28|508.28|511.36|507.36|15
1624896290000|2021-06-28 16:04:50|511.66|507.66|512.6|508.6|513.01|509.01|511.49|507.49|18
1624896300000|2021-06-28 16:05:00|513.33|509.33|513.15|509.15|513.35|509.35|513.1|509.1|13
1624896310000|2021-06-28 16:05:10|513.29|509.29|513.27|509.27|513.32|509.32|512.96|508.96|11
1624896320000|2021-06-28 16:05:20|513.08|509.08|513.92|509.92|513.92|509.92|513.08|509.08|17
1624896330000|2021-06-28 16:05:30|513.87|509.87|513.48|509.48|513.98|509.98|513.48|509.48|19
1624896340000|2021-06-28 16:05:40|513.55|509.55|513.27|509.27|513.58|509.58|513.27|509.27|15
1624896350000|2021-06-28 16:05:50|513.28|509.28|513.51|509.51|513.58|509.58|513.28|509.28|12
1624896360000|2021-06-28 16:06:00|513.52|509.52|513.76|509.76|513.77|509.77|513.51|509.51|10
1624896370000|2021-06-28 16:06:10|513.78|509.78|513.61|509.61|513.78|509.78|513.61|509.61|13
1624896380000|2021-06-28 16:06:20|513.64|509.64|513.85|509.85|513.87|509.87|513.64|509.64|9
1624896390000|2021-06-28 16:06:30|513.87|509.87|514.43|510.43|514.44|510.44|513.84|509.84|12
1624896400000|2021-06-28 16:06:40|514.44|510.44|513.99|509.99|514.51|510.51|513.99|509.99|14
1624896410000|2021-06-28 16:06:50|513.87|509.87|514.04|510.04|514.11|510.11|513.87|509.87|10
1624896420000|2021-06-28 16:07:00|514.09|510.09|514.37|510.37|514.37|510.37|514.08|510.08|9
1624896430000|2021-06-28 16:07:10|514.38|510.38|514.07|510.07|514.38|510.38|514.06|510.06|21
1624896440000|2021-06-28 16:07:20|514.15|510.15|513.47|509.47|514.15|510.15|513.47|509.47|17
1624896450000|2021-06-28 16:07:30|513.48|509.48|513.39|509.39|513.48|509.48|513.38|509.38|7
1624896460000|2021-06-28 16:07:40|513.43|509.43|513.72|509.72|513.73|509.73|513.43|509.43|11
1624896470000|2021-06-28 16:07:50|513.73|509.73|513.55|509.55|513.73|509.73|513.55|509.55|14
1624896480000|2021-06-28 16:08:00|513.56|509.56|513.09|509.09|513.63|509.63|513.09|509.09|26
1624896490000|2021-06-28 16:08:10|513.13|509.13|513.03|509.03|513.13|509.13|512.98|508.98|22
1624896500000|2021-06-28 16:08:20|513.02|509.02|513.28|509.28|513.28|509.28|512.96|508.96|13
1624896510000|2021-06-28 16:08:30|513.13|509.13|513.04|509.04|513.13|509.13|512.83|508.83|17
1624896520000|2021-06-28 16:08:40|513.05|509.05|513.54|509.54|513.58|509.58|513.05|509.05|15
1624896530000|2021-06-28 16:08:50|513.53|509.53|513.18|509.18|513.53|509.53|513.18|509.18|31
1624896540000|2021-06-28 16:09:00|513.17|509.17|512.95|508.95|513.22|509.22|512.94|508.94|23
1624896550000|2021-06-28 16:09:10|512.96|508.96|512.97|508.97|513.09|509.09|512.92|508.92|31
1624896560000|2021-06-28 16:09:20|512.95|508.95|513.06|509.06|513.13|509.13|512.87|508.87|23
1624896570000|2021-06-28 16:09:30|513.05|509.05|513.01|509.01|513.25|509.25|513.01|509.01|12
1624896580000|2021-06-28 16:09:40|513.13|509.13|513.22|509.22|513.29|509.29|513.12|509.12|20
1624896590000|2021-06-28 16:09:50|513.21|509.21|512.84|508.84|513.21|509.21|512.83|508.83|23
1624896600000|2021-06-28 16:10:00|512.85|508.85|513|509|513.01|509.01|512.83|508.83|19
1624896610000|2021-06-28 16:10:10|513.01|509.01|513.41|509.41|513.41|509.41|513.01|509.01|16
1624896620000|2021-06-28 16:10:20|513.42|509.42|513.34|509.34|513.57|509.57|513.34|509.34|22
1624896630000|2021-06-28 16:10:30|513.35|509.35|513.26|509.26|513.35|509.35|513.23|509.23|16
1624896640000|2021-06-28 16:10:40|513.25|509.25|513.29|509.29|513.29|509.29|513.2|509.2|6
1624896650000|2021-06-28 16:10:50|513.28|509.28|513.3|509.3|513.3|509.3|513.2|509.2|10
1624896660000|2021-06-28 16:11:00|513.29|509.29|513.31|509.31|513.45|509.45|513.28|509.28|16
1624896670000|2021-06-28 16:11:10|513.3|509.3|513.41|509.41|513.41|509.41|513.29|509.29|12
1624896680000|2021-06-28 16:11:20|513.44|509.44|513.55|509.55|513.6|509.6|513.44|509.44|16
1624896690000|2021-06-28 16:11:30|513.54|509.54|513.57|509.57|513.57|509.57|513.52|509.52|10
1624896700000|2021-06-28 16:11:40|513.56|509.56|513.58|509.58|513.6|509.6|513.56|509.56|8
1624896710000|2021-06-28 16:11:50|513.57|509.57|513.48|509.48|513.57|509.57|513.36|509.36|16
1624896720000|2021-06-28 16:12:00|513.47|509.47|513.68|509.68|513.77|509.77|513.47|509.47|13
1624896730000|2021-06-28 16:12:10|513.67|509.67|514.24|510.24|514.24|510.24|513.66|509.66|11
1624896740000|2021-06-28 16:12:20|514.23|510.23|514.27|510.27|514.27|510.27|514.18|510.18|18
1624896750000|2021-06-28 16:12:30|514.26|510.26|513.64|509.64|514.27|510.27|513.64|509.64|20
1624896760000|2021-06-28 16:12:40|513.51|509.51|513.55|509.55|513.61|509.61|513.51|509.51|13
1624896770000|2021-06-28 16:12:50|513.54|509.54|513.54|509.54|513.57|509.57|513.48|509.48|14
1624896780000|2021-06-28 16:13:00|513.48|509.48|513.14|509.14|513.48|509.48|513.11|509.11|10
1624896790000|2021-06-28 16:13:10|513.15|509.15|513.17|509.17|513.17|509.17|513.15|509.15|2
1624896800000|2021-06-28 16:13:20|512.84|508.84|512.83|508.83|512.84|508.84|512.82|508.82|3
1624896810000|2021-06-28 16:13:30|512.93|508.93|513.13|509.13|513.13|509.13|512.93|508.93|5
1624896820000|2021-06-28 16:13:40|513.11|509.11|513.17|509.17|513.2|509.2|513.1|509.1|14
1624896830000|2021-06-28 16:13:50|513.18|509.18|513.09|509.09|513.18|509.18|513.09|509.09|7
1624896840000|2021-06-28 16:14:00|512.97|508.97|512.98|508.98|513|509|512.94|508.94|12
1624896850000|2021-06-28 16:14:10|512.99|508.99|512.86|508.86|513.01|509.01|512.86|508.86|20
1624896860000|2021-06-28 16:14:20|512.88|508.88|512.41|508.41|512.92|508.92|512.41|508.41|18
1624896870000|2021-06-28 16:14:30|512.33|508.33|512.08|508.08|512.35|508.35|512|508|16
1624896880000|2021-06-28 16:14:40|512.09|508.09|512.24|508.24|512.41|508.41|512.02|508.02|28
1624896890000|2021-06-28 16:14:50|512.19|508.19|512.01|508.01|512.23|508.23|511.95|507.95|19
1624896900000|2021-06-28 16:15:00|512.02|508.02|511.21|507.21|512.03|508.03|511.1|507.1|18
1624896910000|2021-06-28 16:15:10|510.98|506.98|510.85|506.85|511.2|507.2|510.44|506.44|29
1624896920000|2021-06-28 16:15:20|510.84|506.84|510.11|506.11|510.84|506.84|509.84|505.84|34
1624896930000|2021-06-28 16:15:30|510.2|506.2|510.22|506.22|510.23|506.23|509.83|505.83|36
1624896940000|2021-06-28 16:15:40|510.23|506.23|510.43|506.43|510.46|506.46|510.07|506.07|14
1624896950000|2021-06-28 16:15:50|510.42|506.42|510.37|506.37|510.48|506.48|510.36|506.36|12
1624896960000|2021-06-28 16:16:00|510.36|506.36|510.84|506.84|510.91|506.91|510.35|506.35|13
1624896970000|2021-06-28 16:16:10|510.85|506.85|510.7|506.7|511.13|507.13|510.7|506.7|11
1624896980000|2021-06-28 16:16:20|510.65|506.65|510.28|506.28|510.65|506.65|510.06|506.06|11
1624896990000|2021-06-28 16:16:30|510.25|506.25|509.89|505.89|510.25|506.25|509.85|505.85|12
1624897000000|2021-06-28 16:16:40|509.88|505.88|509.57|505.57|509.94|505.94|509.57|505.57|22
1624897010000|2021-06-28 16:16:50|509.54|505.54|509.37|505.37|509.54|505.54|509.16|505.16|17
1624897020000|2021-06-28 16:17:00|509.36|505.36|509.35|505.35|509.38|505.38|509.22|505.22|26
1624897030000|2021-06-28 16:17:10|509.36|505.36|509.62|505.62|509.73|505.73|509.26|505.26|16
1624897040000|2021-06-28 16:17:20|509.63|505.63|509.77|505.77|509.77|505.77|509.6|505.6|15
1624897050000|2021-06-28 16:17:30|509.87|505.87|509.68|505.68|509.87|505.87|509.68|505.68|10
1624897060000|2021-06-28 16:17:40|509.59|505.59|509.37|505.37|509.59|505.59|509.29|505.29|16
1624897070000|2021-06-28 16:17:50|509.38|505.38|509.44|505.44|509.49|505.49|509.36|505.36|17
1624897080000|2021-06-28 16:18:00|509.46|505.46|509.32|505.32|509.48|505.48|509.32|505.32|23
1624897090000|2021-06-28 16:18:10|509.36|505.36|509.37|505.37|509.39|505.39|509.31|505.31|13
1624897100000|2021-06-28 16:18:20|509.36|505.36|508.92|504.92|509.36|505.36|508.92|504.92|13
1624897110000|2021-06-28 16:18:30|508.84|504.84|508.3|504.3|508.84|504.84|507.96|503.96|24
1624897120000|2021-06-28 16:18:40|508.26|504.26|508.34|504.34|508.54|504.54|508.24|504.24|26
1624897130000|2021-06-28 16:18:50|508.33|504.33|508.59|504.59|508.59|504.59|508.28|504.28|22
1624897140000|2021-06-28 16:19:00|508.63|504.63|508.86|504.86|508.86|504.86|508.61|504.61|26
1624897150000|2021-06-28 16:19:10|508.85|504.85|508.9|504.9|508.92|504.92|508.85|504.85|8
1624897160000|2021-06-28 16:19:20|508.92|504.92|509.24|505.24|509.26|505.26|508.92|504.92|7
1624897170000|2021-06-28 16:19:30|509.23|505.23|508.95|504.95|509.23|505.23|508.95|504.95|16
1624897180000|2021-06-28 16:19:40|508.89|504.89|508.37|504.37|508.89|504.89|508.37|504.37|22
1624897190000|2021-06-28 16:19:50|508.39|504.39|508.28|504.28|508.48|504.48|508.25|504.25|20
1624897200000|2021-06-28 16:20:00|508.27|504.27|508.61|504.61|508.75|504.75|508.26|504.26|23
1624897210000|2021-06-28 16:20:10|508.52|504.52|508.28|504.28|508.52|504.52|508.22|504.22|11
1624897220000|2021-06-28 16:20:20|508.26|504.26|508.75|504.75|508.75|504.75|508.26|504.26|31
1624897230000|2021-06-28 16:20:30|508.73|504.73|508.15|504.15|508.73|504.73|508.12|504.12|21
1624897240000|2021-06-28 16:20:40|508.12|504.12|507.88|503.88|508.16|504.16|507.79|503.79|24
1624897250000|2021-06-28 16:20:50|507.84|503.84|507.7|503.7|508.06|504.06|507.7|503.7|26
1624897260000|2021-06-28 16:21:00|507.71|503.71|507.81|503.81|507.95|503.95|507.71|503.71|10
1624897270000|2021-06-28 16:21:10|507.84|503.84|507.64|503.64|507.84|503.84|507.64|503.64|12
1624897280000|2021-06-28 16:21:20|507.59|503.59|507.76|503.76|507.77|503.77|507.36|503.36|15
1624897290000|2021-06-28 16:21:30|507.77|503.77|507.79|503.79|507.84|503.84|507.74|503.74|26
1624897300000|2021-06-28 16:21:40|507.67|503.67|507.68|503.68|507.74|503.74|507.58|503.58|16
1624897310000|2021-06-28 16:21:50|507.73|503.73|507.68|503.68|507.74|503.74|507.55|503.55|20
1624897320000|2021-06-28 16:22:00|507.67|503.67|507.72|503.72|507.96|503.96|507.63|503.63|31
1624897330000|2021-06-28 16:22:10|507.58|503.58|507.24|503.24|507.62|503.62|507.08|503.08|18
1624897340000|2021-06-28 16:22:20|507.25|503.25|507.46|503.46|507.48|503.48|507.25|503.25|25
1624897350000|2021-06-28 16:22:30|507.47|503.47|507.44|503.44|507.52|503.52|507.37|503.37|18
1624897360000|2021-06-28 16:22:40|507.39|503.39|507.54|503.54|507.56|503.56|507.36|503.36|17
1624897370000|2021-06-28 16:22:50|507.5|503.5|507.55|503.55|507.55|503.55|507.39|503.39|18
1624897380000|2021-06-28 16:23:00|507.63|503.63|508.05|504.05|508.05|504.05|507.63|503.63|17
1624897390000|2021-06-28 16:23:10|508.17|504.17|508.56|504.56|508.57|504.57|508.17|504.17|14
1624897400000|2021-06-28 16:23:20|508.57|504.57|508.37|504.37|508.59|504.59|508.25|504.25|20
1624897410000|2021-06-28 16:23:30|508.41|504.41|508.4|504.4|508.41|504.41|508.33|504.33|14
1624897420000|2021-06-28 16:23:40|508.39|504.39|508.08|504.08|508.39|504.39|507.97|503.97|16
1624897430000|2021-06-28 16:23:50|508.12|504.12|508.01|504.01|508.12|504.12|508.01|504.01|7
1624897440000|2021-06-28 16:24:00|508|504|508.02|504.02|508.03|504.03|507.97|503.97|7
1624897450000|2021-06-28 16:24:10|507.98|503.98|508.29|504.29|508.32|504.32|507.96|503.96|18
1624897460000|2021-06-28 16:24:20|508.26|504.26|508.07|504.07|508.5|504.5|508.06|504.06|18
1624897470000|2021-06-28 16:24:30|507.99|503.99|508.89|504.89|508.89|504.89|507.96|503.96|29
1624897480000|2021-06-28 16:24:40|509.07|505.07|509.03|505.03|509.15|505.15|509.03|505.03|9
1624897490000|2021-06-28 16:24:50|509.04|505.04|508.38|504.38|509.11|505.11|508.38|504.38|22
1624897500000|2021-06-28 16:25:00|508.13|504.13|508.73|504.73|508.73|504.73|508.13|504.13|19
1624897510000|2021-06-28 16:25:10|508.81|504.81|508.58|504.58|508.95|504.95|508.53|504.53|27
1624897520000|2021-06-28 16:25:20|508.5|504.5|508.86|504.86|508.86|504.86|508.43|504.43|25
1624897530000|2021-06-28 16:25:30|508.88|504.88|508.97|504.97|508.98|504.98|508.88|504.88|14
1624897540000|2021-06-28 16:25:40|508.98|504.98|509.73|505.73|509.73|505.73|508.98|504.98|22
1624897550000|2021-06-28 16:25:50|509.74|505.74|509.5|505.5|509.79|505.79|509.41|505.41|15
1624897560000|2021-06-28 16:26:00|509.73|505.73|510.55|506.55|510.55|506.55|509.73|505.73|20
1624897570000|2021-06-28 16:26:10|510.59|506.59|510.65|506.65|510.9|506.9|510.59|506.59|21
1624897580000|2021-06-28 16:26:20|510.72|506.72|510.65|506.65|511.06|507.06|510.65|506.65|23
1624897590000|2021-06-28 16:26:30|510.58|506.58|510.8|506.8|510.8|506.8|510.57|506.57|14
1624897600000|2021-06-28 16:26:40|510.87|506.87|511.09|507.09|511.09|507.09|510.87|506.87|11
1624897610000|2021-06-28 16:26:50|511.08|507.08|511.09|507.09|511.12|507.12|510.97|506.97|15
1624897620000|2021-06-28 16:27:00|511.08|507.08|511.27|507.27|511.27|507.27|511.07|507.07|10
1624897630000|2021-06-28 16:27:10|511.65|507.65|511.54|507.54|511.68|507.68|511.47|507.47|19
1624897640000|2021-06-28 16:27:20|511.57|507.57|511.57|507.57|511.59|507.59|511.38|507.38|28
1624897650000|2021-06-28 16:27:30|511.65|507.65|511.63|507.63|511.65|507.65|511.5|507.5|12
1624897660000|2021-06-28 16:27:40|511.64|507.64|511.57|507.57|511.64|507.64|511.44|507.44|17
1624897670000|2021-06-28 16:27:50|511.58|507.58|512.6|508.6|512.66|508.66|511.58|507.58|27
1624897680000|2021-06-28 16:28:00|512.53|508.53|512.72|508.72|512.72|508.72|512.43|508.43|27
1624897690000|2021-06-28 16:28:10|512.71|508.71|512.64|508.64|512.74|508.74|512.44|508.44|27
1624897700000|2021-06-28 16:28:20|512.68|508.68|512.59|508.59|512.68|508.68|512.56|508.56|15
1624897710000|2021-06-28 16:28:30|512.6|508.6|512.72|508.72|512.73|508.73|512.56|508.56|15
1624897720000|2021-06-28 16:28:40|512.9|508.9|513.2|509.2|513.28|509.28|512.9|508.9|19
1624897730000|2021-06-28 16:28:50|513.21|509.21|513.26|509.26|513.32|509.32|513.19|509.19|17
1624897740000|2021-06-28 16:29:00|513.25|509.25|513.24|509.24|513.28|509.28|513.23|509.23|10
1624897750000|2021-06-28 16:29:10|513.26|509.26|513.2|509.2|513.28|509.28|513.16|509.16|18
1624897760000|2021-06-28 16:29:20|513.24|509.24|513.15|509.15|513.24|509.24|513.14|509.14|17
1624897770000|2021-06-28 16:29:30|513.14|509.14|513.04|509.04|513.32|509.32|512.84|508.84|26
1624897780000|2021-06-28 16:29:40|513.06|509.06|513.33|509.33|513.33|509.33|513.02|509.02|24
1624897790000|2021-06-28 16:29:50|514.02|510.02|515.34|511.34|515.37|511.37|514.01|510.01|26
1624897800000|2021-06-28 16:30:00|515.4|511.4|516.42|512.42|516.72|512.72|515.4|511.4|30
1624897810000|2021-06-28 16:30:10|516.41|512.41|517.2|513.2|517.28|513.28|516.4|512.4|31
1624897820000|2021-06-28 16:30:20|517.21|513.21|517.12|513.12|517.26|513.26|517.04|513.04|29
1624897830000|2021-06-28 16:30:30|517.18|513.18|517.3|513.3|517.3|513.3|517.15|513.15|11
1624897840000|2021-06-28 16:30:40|517.33|513.33|518.82|514.82|518.82|514.82|517.33|513.33|35
1624897850000|2021-06-28 16:30:50|518.95|514.95|519.02|515.02|519.26|515.26|518.82|514.82|22
1624897860000|2021-06-28 16:31:00|519.01|515.01|520.49|516.49|520.49|516.49|519.01|515.01|28
1624897870000|2021-06-28 16:31:10|520.45|516.45|519.21|515.21|520.45|516.45|518.56|514.56|32
1624897880000|2021-06-28 16:31:20|519.26|515.26|519.02|515.02|519.55|515.55|519.02|515.02|27
1624897890000|2021-06-28 16:31:30|518.94|514.94|518.87|514.87|519.01|515.01|518.59|514.59|20
1624897900000|2021-06-28 16:31:40|518.83|514.83|518.73|514.73|518.88|514.88|518.73|514.73|9
1624897910000|2021-06-28 16:31:50|518.56|514.56|518.71|514.71|518.75|514.75|518.56|514.56|10
1624897920000|2021-06-28 16:32:00|518.73|514.73|518.63|514.63|518.75|514.75|518.63|514.63|22
1624897930000|2021-06-28 16:32:10|518.62|514.62|518.61|514.61|518.67|514.67|518.52|514.52|24
1624897940000|2021-06-28 16:32:20|518.59|514.59|517.69|513.69|518.77|514.77|517.69|513.69|20
1624897950000|2021-06-28 16:32:30|517.7|513.7|517.45|513.45|518.33|514.33|517.45|513.45|31
1624897960000|2021-06-28 16:32:40|517.35|513.35|516.41|512.41|517.38|513.38|516.41|512.41|20
1624897970000|2021-06-28 16:32:50|516.36|512.36|516.21|512.21|516.36|512.36|516.13|512.13|17
1624897980000|2021-06-28 16:33:00|516.23|512.23|516.14|512.14|516.23|512.23|516.01|512.01|18
1624897990000|2021-06-28 16:33:10|516.16|512.16|516.39|512.39|516.42|512.42|516.16|512.16|15
1624898000000|2021-06-28 16:33:20|516.37|512.37|516.18|512.18|516.4|512.4|516.14|512.14|26
1624898010000|2021-06-28 16:33:30|516.15|512.15|515.93|511.93|516.17|512.17|515.92|511.92|25
1624898020000|2021-06-28 16:33:40|515.92|511.92|516.04|512.04|516.09|512.09|515.92|511.92|25
1624898030000|2021-06-28 16:33:50|516.06|512.06|515.69|511.69|516.16|512.16|515.66|511.66|16
1624898040000|2021-06-28 16:34:00|515.75|511.75|515.24|511.24|515.77|511.77|515.24|511.24|14
1624898050000|2021-06-28 16:34:10|515.25|511.25|515.76|511.76|515.76|511.76|515.25|511.25|26
1624898060000|2021-06-28 16:34:20|515.75|511.75|515.48|511.48|515.87|511.87|515.48|511.48|15
1624898070000|2021-06-28 16:34:30|515.39|511.39|515.21|511.21|515.82|511.82|515.21|511.21|21
1624898080000|2021-06-28 16:34:40|515.2|511.2|514.69|510.69|515.2|511.2|514.68|510.68|9
1624898090000|2021-06-28 16:34:50|514.57|510.57|514.44|510.44|514.72|510.72|514.44|510.44|18
1624898100000|2021-06-28 16:35:00|514.4|510.4|514.7|510.7|514.7|510.7|514.38|510.38|20
1624898110000|2021-06-28 16:35:10|514.67|510.67|514.48|510.48|514.78|510.78|514.48|510.48|22
1624898120000|2021-06-28 16:35:20|514.49|510.49|513.65|509.65|514.49|510.49|513.65|509.65|23
1624898130000|2021-06-28 16:35:30|513.49|509.49|513.08|509.08|513.49|509.49|512.78|508.78|26
1624898140000|2021-06-28 16:35:40|513.11|509.11|513.54|509.54|513.91|509.91|513.11|509.11|31
1624898150000|2021-06-28 16:35:50|513.5|509.5|513.31|509.31|513.5|509.5|513.16|509.16|25
1624898160000|2021-06-28 16:36:00|513.13|509.13|513.26|509.26|513.31|509.31|513.08|509.08|29
1624898170000|2021-06-28 16:36:10|513.24|509.24|513.16|509.16|513.28|509.28|512.97|508.97|22
1624898180000|2021-06-28 16:36:20|513.21|509.21|513.21|509.21|513.24|509.24|513.02|509.02|11
1624898190000|2021-06-28 16:36:30|513.23|509.23|513.2|509.2|513.27|509.27|513.2|509.2|13
1624898200000|2021-06-28 16:36:40|513.19|509.19|512.84|508.84|513.19|509.19|512.71|508.71|24
1624898210000|2021-06-28 16:36:50|512.82|508.82|512.89|508.89|512.89|508.89|512.56|508.56|26
1624898220000|2021-06-28 16:37:00|512.9|508.9|513.13|509.13|513.18|509.18|512.82|508.82|18
1624898230000|2021-06-28 16:37:10|513.18|509.18|513.19|509.19|513.21|509.21|513.14|509.14|18
1624898240000|2021-06-28 16:37:20|513.18|509.18|512.98|508.98|513.21|509.21|512.41|508.41|25
1624898250000|2021-06-28 16:37:30|512.94|508.94|513.16|509.16|513.16|509.16|512.82|508.82|23
1624898260000|2021-06-28 16:37:40|513.28|509.28|514.03|510.03|514.03|510.03|513.28|509.28|18
1624898270000|2021-06-28 16:37:50|514.13|510.13|513.99|509.99|514.22|510.22|513.89|509.89|18
1624898280000|2021-06-28 16:38:00|513.97|509.97|513.22|509.22|513.97|509.97|513.06|509.06|31
1624898290000|2021-06-28 16:38:10|513.11|509.11|513.02|509.02|513.2|509.2|512.99|508.99|14
1624898300000|2021-06-28 16:38:20|513.01|509.01|513.11|509.11|513.11|509.11|512.97|508.97|15
1624898310000|2021-06-28 16:38:30|513.1|509.1|513.09|509.09|513.13|509.13|513.05|509.05|13
1624898320000|2021-06-28 16:38:40|513.08|509.08|513.04|509.04|513.32|509.32|513.03|509.03|23
1624898330000|2021-06-28 16:38:50|513.02|509.02|512.76|508.76|513.02|509.02|512.76|508.76|20
1624898340000|2021-06-28 16:39:00|512.75|508.75|512.88|508.88|512.88|508.88|512.75|508.75|10
1624898350000|2021-06-28 16:39:10|512.87|508.87|512.9|508.9|513.09|509.09|512.85|508.85|22
1624898360000|2021-06-28 16:39:20|512.78|508.78|512.96|508.96|512.96|508.96|512.78|508.78|11
1624898370000|2021-06-28 16:39:30|512.99|508.99|512.99|508.99|513.12|509.12|512.98|508.98|20
1624898380000|2021-06-28 16:39:40|512.98|508.98|513.18|509.18|513.2|509.2|512.97|508.97|19
1624898390000|2021-06-28 16:39:50|513.17|509.17|513.11|509.11|513.18|509.18|513.11|509.11|10
1624898400000|2021-06-28 16:40:00|513.1|509.1|513.2|509.2|513.2|509.2|513.09|509.09|6
1624898410000|2021-06-28 16:40:10|513.19|509.19|513.22|509.22|513.22|509.22|513.19|509.19|7
1624898420000|2021-06-28 16:40:20|513.21|509.21|512.81|508.81|513.21|509.21|512.77|508.77|14
1624898430000|2021-06-28 16:40:30|512.84|508.84|512.89|508.89|512.91|508.91|512.81|508.81|14
1624898440000|2021-06-28 16:40:40|512.9|508.9|512.98|508.98|512.98|508.98|512.84|508.84|17
1624898450000|2021-06-28 16:40:50|513.01|509.01|513.07|509.07|513.07|509.07|512.99|508.99|14
1624898460000|2021-06-28 16:41:00|513.06|509.06|512.99|508.99|513.07|509.07|512.93|508.93|12
1624898470000|2021-06-28 16:41:10|513|509|512.93|508.93|513.03|509.03|512.93|508.93|6
1624898480000|2021-06-28 16:41:20|512.92|508.92|513.02|509.02|513.03|509.03|512.9|508.9|19
1624898490000|2021-06-28 16:41:30|513.06|509.06|513.28|509.28|513.33|509.33|513.05|509.05|20
1624898500000|2021-06-28 16:41:40|513.27|509.27|513.25|509.25|513.27|509.27|513.23|509.23|7
1624898510000|2021-06-28 16:41:50|513.24|509.24|514.31|510.31|514.33|510.33|513.24|509.24|23
1624898520000|2021-06-28 16:42:00|514.34|510.34|514.01|510.01|514.37|510.37|514.01|510.01|21
1624898530000|2021-06-28 16:42:10|514.14|510.14|513.88|509.88|514.14|510.14|513.83|509.83|9
1624898540000|2021-06-28 16:42:20|513.9|509.9|513.96|509.96|513.97|509.97|513.9|509.9|11
1624898550000|2021-06-28 16:42:30|513.95|509.95|515.33|511.33|515.33|511.33|513.95|509.95|27
1624898560000|2021-06-28 16:42:40|515.39|511.39|514.99|510.99|515.54|511.54|514.99|510.99|20
1624898570000|2021-06-28 16:42:50|514.82|510.82|514.55|510.55|514.82|510.82|514.5|510.5|19
1624898580000|2021-06-28 16:43:00|514.5|510.5|513.4|509.4|514.5|510.5|513.4|509.4|26
1624898590000|2021-06-28 16:43:10|513.38|509.38|513.17|509.17|513.47|509.47|513.17|509.17|15
1624898600000|2021-06-28 16:43:20|513.15|509.15|513.13|509.13|513.15|509.15|513.13|509.13|2
1624898610000|2021-06-28 16:43:30|513.3|509.3|513.16|509.16|513.3|509.3|513.07|509.07|7
1624898620000|2021-06-28 16:43:40|513.19|509.19|513.42|509.42|513.55|509.55|513.19|509.19|19
1624898630000|2021-06-28 16:43:50|513.38|509.38|513|509|513.38|509.38|513|509|11
1624898640000|2021-06-28 16:44:00|513.12|509.12|513.12|509.12|513.2|509.2|513.02|509.02|5
1624898650000|2021-06-28 16:44:10|513.11|509.11|512.68|508.68|513.11|509.11|512.68|508.68|16
1624898660000|2021-06-28 16:44:20|512.69|508.69|512.5|508.5|512.7|508.7|512.46|508.46|20
1624898670000|2021-06-28 16:44:30|512.49|508.49|512.34|508.34|512.53|508.53|512.34|508.34|14
1624898680000|2021-06-28 16:44:40|512.33|508.33|512.3|508.3|512.49|508.49|512.3|508.3|18
1624898690000|2021-06-28 16:44:50|512.29|508.29|511.82|507.82|512.29|508.29|511.66|507.66|25
1624898700000|2021-06-28 16:45:00|511.84|507.84|512.43|508.43|512.43|508.43|511.84|507.84|24
1624898710000|2021-06-28 16:45:10|512.35|508.35|512.27|508.27|512.47|508.47|512.27|508.27|18
1624898720000|2021-06-28 16:45:20|512.28|508.28|512.44|508.44|512.44|508.44|512.18|508.18|22
1624898730000|2021-06-28 16:45:30|512.46|508.46|512.88|508.88|512.88|508.88|512.39|508.39|17
1624898740000|2021-06-28 16:45:40|512.84|508.84|512.81|508.81|512.84|508.84|512.63|508.63|10
1624898750000|2021-06-28 16:45:50|512.89|508.89|512.89|508.89|512.93|508.93|512.83|508.83|11
1624898760000|2021-06-28 16:46:00|512.9|508.9|512.81|508.81|512.92|508.92|512.79|508.79|17
1624898770000|2021-06-28 16:46:10|512.8|508.8|512.7|508.7|512.83|508.83|512.67|508.67|13
1624898780000|2021-06-28 16:46:20|512.71|508.71|513.04|509.04|513.04|509.04|512.71|508.71|9
1624898790000|2021-06-28 16:46:30|513.05|509.05|513.14|509.14|513.14|509.14|513.05|509.05|13
1624898800000|2021-06-28 16:46:40|513.22|509.22|513.38|509.38|513.38|509.38|513.1|509.1|16
1624898810000|2021-06-28 16:46:50|513.39|509.39|513.58|509.58|513.6|509.6|513.39|509.39|22
1624898820000|2021-06-28 16:47:00|513.61|509.61|513.32|509.32|513.67|509.67|513.32|509.32|18
1624898830000|2021-06-28 16:47:10|513.3|509.3|513.13|509.13|513.3|509.3|512.96|508.96|20
1624898840000|2021-06-28 16:47:20|513.14|509.14|513.28|509.28|513.33|509.33|513.09|509.09|15
1624898850000|2021-06-28 16:47:30|513.29|509.29|513.94|509.94|513.94|509.94|513.29|509.29|19
1624898860000|2021-06-28 16:47:40|513.95|509.95|514.23|510.23|514.43|510.43|513.95|509.95|15
1624898870000|2021-06-28 16:47:50|514.16|510.16|513.66|509.66|514.16|510.16|513.63|509.63|34
1624898880000|2021-06-28 16:48:00|513.63|509.63|513.98|509.98|514.04|510.04|513.63|509.63|19
1624898890000|2021-06-28 16:48:10|513.99|509.99|514.48|510.48|514.48|510.48|513.99|509.99|20
1624898900000|2021-06-28 16:48:20|514.47|510.47|514.65|510.65|514.65|510.65|514.47|510.47|13
1624898910000|2021-06-28 16:48:30|514.66|510.66|513.86|509.86|514.66|510.66|513.86|509.86|27
1624898920000|2021-06-28 16:48:40|513.9|509.9|513.67|509.67|514.01|510.01|513.67|509.67|19
1624898930000|2021-06-28 16:48:50|513.7|509.7|513.29|509.29|513.74|509.74|513.28|509.28|26
1624898940000|2021-06-28 16:49:00|513.28|509.28|513.95|509.95|513.95|509.95|513.22|509.22|24
1624898950000|2021-06-28 16:49:10|513.96|509.96|513.99|509.99|514.23|510.23|513.96|509.96|15
1624898960000|2021-06-28 16:49:20|514|510|513.98|509.98|514.03|510.03|513.91|509.91|11
1624898970000|2021-06-28 16:49:30|513.97|509.97|513.54|509.54|514.03|510.03|513.54|509.54|20
1624898980000|2021-06-28 16:49:40|513.63|509.63|513.84|509.84|514.07|510.07|513.57|509.57|26
1624898990000|2021-06-28 16:49:50|513.9|509.9|514.23|510.23|514.31|510.31|513.84|509.84|23
1624899000000|2021-06-28 16:50:00|514.22|510.22|514.32|510.32|514.4|510.4|514.21|510.21|11
1624899010000|2021-06-28 16:50:10|514.34|510.34|514.19|510.19|514.35|510.35|514.13|510.13|12
1624899020000|2021-06-28 16:50:20|514.39|510.39|514.45|510.45|514.58|510.58|514.37|510.37|19
1624899030000|2021-06-28 16:50:30|514.44|510.44|514.38|510.38|514.48|510.48|514.38|510.38|12
1624899040000|2021-06-28 16:50:40|514.43|510.43|514.43|510.43|514.45|510.45|514.43|510.43|7
1624899050000|2021-06-28 16:50:50|514.42|510.42|514.3|510.3|514.44|510.44|514.28|510.28|14
1624899060000|2021-06-28 16:51:00|514.28|510.28|514.7|510.7|514.71|510.71|514.28|510.28|11
1624899070000|2021-06-28 16:51:10|514.71|510.71|514.89|510.89|514.9|510.9|514.71|510.71|4
1624899080000|2021-06-28 16:51:20|515|511|515.03|511.03|515.03|511.03|514.94|510.94|7
1624899090000|2021-06-28 16:51:30|515.05|511.05|514.9|510.9|515.05|511.05|514.88|510.88|13
1624899100000|2021-06-28 16:51:40|514.88|510.88|514.63|510.63|514.92|510.92|514.55|510.55|20
1624899110000|2021-06-28 16:51:50|514.49|510.49|514.61|510.61|514.64|510.64|514.49|510.49|9
1624899120000|2021-06-28 16:52:00|514.62|510.62|514.76|510.76|514.78|510.78|514.62|510.62|9
1624899130000|2021-06-28 16:52:10|514.75|510.75|514.69|510.69|514.75|510.75|514.64|510.64|17
1624899140000|2021-06-28 16:52:20|514.67|510.67|514.69|510.69|514.69|510.69|514.63|510.63|12
1624899150000|2021-06-28 16:52:30|514.62|510.62|514.91|510.91|514.91|510.91|514.44|510.44|22
1624899160000|2021-06-28 16:52:40|515|511|515.61|511.61|515.61|511.61|515|511|20
1624899170000|2021-06-28 16:52:50|515.63|511.63|515.66|511.66|515.83|511.83|515.63|511.63|16
1624899180000|2021-06-28 16:53:00|515.6|511.6|515.11|511.11|515.62|511.62|515.06|511.06|21
1624899190000|2021-06-28 16:53:10|515.12|511.12|515.09|511.09|515.42|511.42|515.09|511.09|24
1624899200000|2021-06-28 16:53:20|515.07|511.07|515|511|515.07|511.07|514.85|510.85|18
1624899210000|2021-06-28 16:53:30|515.02|511.02|514.75|510.75|515.12|511.12|514.75|510.75|19
1624899220000|2021-06-28 16:53:40|514.73|510.73|514.66|510.66|514.75|510.75|514.66|510.66|7
1624899240000|2021-06-28 16:54:00|514.56|510.56|514.18|510.18|514.66|510.66|514.18|510.18|3
1624899250000|2021-06-28 16:54:10|513.66|509.66|513.86|509.86|513.87|509.87|513.64|509.64|18
1624899260000|2021-06-28 16:54:20|513.88|509.88|514|510|514.01|510.01|513.86|509.86|14
1624899270000|2021-06-28 16:54:30|513.99|509.99|513.27|509.27|513.99|509.99|513.27|509.27|16
1624899280000|2021-06-28 16:54:40|513.28|509.28|513.38|509.38|513.4|509.4|513.28|509.28|14
1624899290000|2021-06-28 16:54:50|513.36|509.36|513.39|509.39|513.39|509.39|513.33|509.33|9
1624899300000|2021-06-28 16:55:00|513.36|509.36|512.39|508.39|513.36|509.36|512.38|508.38|28
1624899310000|2021-06-28 16:55:10|512.36|508.36|512.09|508.09|512.39|508.39|512.09|508.09|10
1624899320000|2021-06-28 16:55:20|512.1|508.1|512.39|508.39|512.42|508.42|512.1|508.1|13
1624899330000|2021-06-28 16:55:30|512.44|508.44|512.37|508.37|512.46|508.46|512.24|508.24|15
1624899340000|2021-06-28 16:55:40|512.47|508.47|512.83|508.83|512.83|508.83|512.47|508.47|26
1624899350000|2021-06-28 16:55:50|512.66|508.66|512.65|508.65|512.7|508.7|512.61|508.61|18
1624899360000|2021-06-28 16:56:00|512.66|508.66|513.2|509.2|513.21|509.21|512.66|508.66|23
1624899370000|2021-06-28 16:56:10|513.19|509.19|513.03|509.03|513.29|509.29|513.02|509.02|16
1624899380000|2021-06-28 16:56:20|513.02|509.02|513.95|509.95|513.98|509.98|512.96|508.96|23
1624899390000|2021-06-28 16:56:30|513.94|509.94|513.89|509.89|513.94|509.94|513.76|509.76|21
1624899400000|2021-06-28 16:56:40|513.86|509.86|513.8|509.8|513.87|509.87|513.54|509.54|20
1624899410000|2021-06-28 16:56:50|513.79|509.79|513.66|509.66|513.79|509.79|513.61|509.61|24
1624899420000|2021-06-28 16:57:00|513.65|509.65|513.7|509.7|513.8|509.8|513.62|509.62|15
1624899430000|2021-06-28 16:57:10|513.69|509.69|513.32|509.32|513.74|509.74|513.23|509.23|17
1624899440000|2021-06-28 16:57:20|513.28|509.28|513.33|509.33|513.41|509.41|513.21|509.21|20
1624899450000|2021-06-28 16:57:30|513.32|509.32|513.35|509.35|513.4|509.4|513.32|509.32|14
1624899460000|2021-06-28 16:57:40|513.33|509.33|513.59|509.59|513.61|509.61|513.33|509.33|19
1624899470000|2021-06-28 16:57:50|513.58|509.58|513.6|509.6|513.6|509.6|513.47|509.47|22
1624899480000|2021-06-28 16:58:00|513.63|509.63|513.64|509.64|513.76|509.76|513.59|509.59|18
1624899490000|2021-06-28 16:58:10|513.63|509.63|513.77|509.77|513.77|509.77|513.6|509.6|13
1624899500000|2021-06-28 16:58:20|513.78|509.78|513.76|509.76|513.8|509.8|513.73|509.73|15
1624899510000|2021-06-28 16:58:30|513.75|509.75|513.59|509.59|513.75|509.75|513.52|509.52|14
1624899520000|2021-06-28 16:58:40|513.56|509.56|513.4|509.4|513.56|509.56|513.38|509.38|19
1624899530000|2021-06-28 16:58:50|513.41|509.41|513.34|509.34|513.42|509.42|513.34|509.34|16
1624899540000|2021-06-28 16:59:00|513.35|509.35|513.49|509.49|513.5|509.5|513.34|509.34|16
1624899550000|2021-06-28 16:59:10|513.5|509.5|513.71|509.71|513.73|509.73|513.5|509.5|19
1624899560000|2021-06-28 16:59:20|513.72|509.72|513.66|509.66|513.72|509.72|513.63|509.63|10
1624899570000|2021-06-28 16:59:30|513.65|509.65|513.69|509.69|513.69|509.69|513.65|509.65|6
1624899580000|2021-06-28 16:59:40|513.68|509.68|513.46|509.46|513.68|509.68|513.45|509.45|10
1624899590000|2021-06-28 16:59:50|513.45|509.45|513.33|509.33|513.45|509.45|513.3|509.3|8
1624899600000|2021-06-28 17:00:00|513.37|509.37|513.49|509.49|513.5|509.5|513.34|509.34|16
1624899610000|2021-06-28 17:00:10|513.53|509.53|513.42|509.42|513.53|509.53|513.42|509.42|16
1624899620000|2021-06-28 17:00:20|513.4|509.4|513.48|509.48|513.52|509.52|513.4|509.4|15
1624899630000|2021-06-28 17:00:30|513.47|509.47|512.87|508.87|513.47|509.47|512.84|508.84|22
1624899640000|2021-06-28 17:00:40|512.8|508.8|512.63|508.63|512.8|508.8|512.63|508.63|4
1624899650000|2021-06-28 17:00:50|512.43|508.43|512.17|508.17|512.43|508.43|512.01|508.01|20
1624899660000|2021-06-28 17:01:00|512.18|508.18|512.04|508.04|512.36|508.36|512.04|508.04|28
1624899670000|2021-06-28 17:01:10|512.03|508.03|511.95|507.95|512.06|508.06|511.94|507.94|11
1624899680000|2021-06-28 17:01:20|511.84|507.84|511.84|507.84|511.84|507.84|511.78|507.78|16
1624899690000|2021-06-28 17:01:30|511.87|507.87|511.75|507.75|511.87|507.87|511.68|507.68|26
1624899700000|2021-06-28 17:01:40|511.79|507.79|512.49|508.49|512.5|508.5|511.79|507.79|23
1624899710000|2021-06-28 17:01:50|512.54|508.54|512.87|508.87|512.93|508.93|512.54|508.54|9
1624899720000|2021-06-28 17:02:00|512.89|508.89|512.94|508.94|512.94|508.94|512.85|508.85|8
1624899730000|2021-06-28 17:02:10|513.04|509.04|513.03|509.03|513.04|509.04|512.98|508.98|14
1624899740000|2021-06-28 17:02:20|513.02|509.02|512.97|508.97|513.02|509.02|512.92|508.92|9
1624899750000|2021-06-28 17:02:30|512.96|508.96|513.43|509.43|513.43|509.43|512.95|508.95|12
1624899760000|2021-06-28 17:02:40|513.75|509.75|514.4|510.4|514.47|510.47|513.75|509.75|21
1624899770000|2021-06-28 17:02:50|514.39|510.39|514.22|510.22|514.39|510.39|514.12|510.12|15
1624899780000|2021-06-28 17:03:00|514.26|510.26|514|510|514.26|510.26|514|510|20
1624899790000|2021-06-28 17:03:10|513.99|509.99|513.69|509.69|513.99|509.99|513.43|509.43|28
1624899800000|2021-06-28 17:03:20|513.7|509.7|512.94|508.94|513.7|509.7|512.94|508.94|13
1624899810000|2021-06-28 17:03:30|512.93|508.93|513.15|509.15|513.18|509.18|512.93|508.93|7
1624899820000|2021-06-28 17:03:40|513.22|509.22|513.46|509.46|513.48|509.48|513.22|509.22|12
1624899830000|2021-06-28 17:03:50|513.43|509.43|513.21|509.21|513.43|509.43|513.2|509.2|12
1624899840000|2021-06-28 17:04:00|513.28|509.28|512.82|508.82|513.28|509.28|512.82|508.82|5
1624899850000|2021-06-28 17:04:10|512.75|508.75|512.17|508.17|512.75|508.75|512.17|508.17|13
1624899860000|2021-06-28 17:04:20|512.18|508.18|512.16|508.16|512.32|508.32|512.15|508.15|24
1624899870000|2021-06-28 17:04:30|512.17|508.17|512.14|508.14|512.27|508.27|512.06|508.06|21
1624899880000|2021-06-28 17:04:40|512.13|508.13|512.08|508.08|512.13|508.13|511.99|507.99|18
1624899890000|2021-06-28 17:04:50|512.09|508.09|511.98|507.98|512.09|508.09|511.94|507.94|23
1624899900000|2021-06-28 17:05:00|511.96|507.96|512.14|508.14|512.24|508.24|511.96|507.96|18
1624899910000|2021-06-28 17:05:10|512.13|508.13|512.1|508.1|512.22|508.22|512.09|508.09|15
1624899920000|2021-06-28 17:05:20|512.11|508.11|511.66|507.66|512.11|508.11|511.66|507.66|7
1624899930000|2021-06-28 17:05:30|511.64|507.64|511.49|507.49|511.64|507.64|511.46|507.46|16
1624899940000|2021-06-28 17:05:40|511.47|507.47|511.38|507.38|511.48|507.48|511.38|507.38|10
1624899950000|2021-06-28 17:05:50|511.28|507.28|511.08|507.08|511.28|507.28|511.02|507.02|17
1624899960000|2021-06-28 17:06:00|511.07|507.07|511.06|507.06|511.23|507.23|511.03|507.03|30
1624899970000|2021-06-28 17:06:10|511.08|507.08|510.96|506.96|511.13|507.13|510.96|506.96|24
1624899980000|2021-06-28 17:06:20|510.93|506.93|510.9|506.9|510.98|506.98|510.83|506.83|28
1624899990000|2021-06-28 17:06:30|510.94|506.94|511.4|507.4|511.4|507.4|510.94|506.94|20
1624900000000|2021-06-28 17:06:40|511.41|507.41|511.58|507.58|511.59|507.59|511.41|507.41|12
1624900010000|2021-06-28 17:06:50|511.59|507.59|511.77|507.77|511.95|507.95|511.59|507.59|25
1624900020000|2021-06-28 17:07:00|511.75|507.75|512.15|508.15|512.16|508.16|511.75|507.75|20
1624900030000|2021-06-28 17:07:10|512.16|508.16|512.31|508.31|512.36|508.36|512.16|508.16|16
1624900040000|2021-06-28 17:07:20|512.3|508.3|512.57|508.57|512.58|508.58|512.23|508.23|23
1624900050000|2021-06-28 17:07:30|512.61|508.61|512.43|508.43|512.69|508.69|512.43|508.43|21
1624900060000|2021-06-28 17:07:40|512.33|508.33|512.32|508.32|512.33|508.33|512.27|508.27|21
1624900070000|2021-06-28 17:07:50|512.33|508.33|512.45|508.45|512.5|508.5|512.33|508.33|16
1624900080000|2021-06-28 17:08:00|512.43|508.43|512.52|508.52|512.55|508.55|512.42|508.42|14
1624900090000|2021-06-28 17:08:10|512.54|508.54|512.81|508.81|512.82|508.82|512.54|508.54|17
1624900100000|2021-06-28 17:08:20|512.8|508.8|512.66|508.66|512.92|508.92|512.64|508.64|19
1624900110000|2021-06-28 17:08:30|512.65|508.65|512.12|508.12|512.65|508.65|512.12|508.12|19
1624900120000|2021-06-28 17:08:40|512.13|508.13|511.77|507.77|512.13|508.13|511.76|507.76|19
1624900130000|2021-06-28 17:08:50|511.72|507.72|511.71|507.71|511.83|507.83|511.58|507.58|13
1624900140000|2021-06-28 17:09:00|511.7|507.7|512.01|508.01|512.01|508.01|511.61|507.61|21
1624900150000|2021-06-28 17:09:10|511.99|507.99|511.89|507.89|512.01|508.01|511.89|507.89|14
1624900160000|2021-06-28 17:09:20|511.94|507.94|511.55|507.55|511.94|507.94|511.55|507.55|8
1624900170000|2021-06-28 17:09:30|511.56|507.56|511.54|507.54|511.68|507.68|511.53|507.53|16
1624900180000|2021-06-28 17:09:40|511.55|507.55|511.47|507.47|511.55|507.55|511.45|507.45|8
1624900190000|2021-06-28 17:09:50|511.49|507.49|512.18|508.18|512.19|508.19|511.49|507.49|28
1624900200000|2021-06-28 17:10:00|512.2|508.2|511.9|507.9|512.2|508.2|511.87|507.87|14
1624900210000|2021-06-28 17:10:10|511.91|507.91|511.9|507.9|511.91|507.91|511.9|507.9|2
1624900220000|2021-06-28 17:10:20|511.83|507.83|511.97|507.97|511.98|507.98|511.8|507.8|11
1624900230000|2021-06-28 17:10:30|511.95|507.95|511.99|507.99|512.01|508.01|511.95|507.95|8
1624900240000|2021-06-28 17:10:40|511.98|507.98|511.58|507.58|512|508|511.49|507.49|18
1624900250000|2021-06-28 17:10:50|511.57|507.57|511.8|507.8|511.8|507.8|511.4|507.4|20
1624900260000|2021-06-28 17:11:00|511.74|507.74|511.6|507.6|511.79|507.79|511.6|507.6|8
1624900270000|2021-06-28 17:11:10|511.62|507.62|511.38|507.38|511.67|507.67|511.34|507.34|15
1624900280000|2021-06-28 17:11:20|511.3|507.3|510.95|506.95|511.35|507.35|510.9|506.9|19
1624900290000|2021-06-28 17:11:30|510.93|506.93|511.08|507.08|511.15|507.15|510.84|506.84|26
1624900300000|2021-06-28 17:11:40|511.09|507.09|511.08|507.08|511.16|507.16|511.04|507.04|25
1624900310000|2021-06-28 17:11:50|511.1|507.1|511.35|507.35|511.37|507.37|511.04|507.04|24
1624900320000|2021-06-28 17:12:00|511.36|507.36|511.93|507.93|512.02|508.02|511.36|507.36|18
1624900330000|2021-06-28 17:12:10|511.97|507.97|511.52|507.52|511.98|507.98|511.51|507.51|17
1624900340000|2021-06-28 17:12:20|511.51|507.51|511.61|507.61|511.61|507.61|511.48|507.48|13
1624900350000|2021-06-28 17:12:30|511.6|507.6|511.42|507.42|511.6|507.6|511.39|507.39|25
1624900360000|2021-06-28 17:12:40|511.41|507.41|511.3|507.3|511.41|507.41|511.22|507.22|17
1624900370000|2021-06-28 17:12:50|511.31|507.31|511.13|507.13|511.36|507.36|511.13|507.13|29
1624900380000|2021-06-28 17:13:00|511.14|507.14|511.24|507.24|511.34|507.34|511.14|507.14|30
1624900390000|2021-06-28 17:13:10|511.25|507.25|511.08|507.08|511.29|507.29|511.08|507.08|10
1624900400000|2021-06-28 17:13:20|511.04|507.04|510.87|506.87|511.13|507.13|510.87|506.87|15
1624900410000|2021-06-28 17:13:30|510.95|506.95|511.58|507.58|511.58|507.58|510.95|506.95|27
1624900420000|2021-06-28 17:13:40|511.57|507.57|511.37|507.37|511.58|507.58|511.37|507.37|18
1624900430000|2021-06-28 17:13:50|511.31|507.31|511.26|507.26|511.38|507.38|511.26|507.26|14
1624900440000|2021-06-28 17:14:00|511.32|507.32|511.43|507.43|511.46|507.46|511.31|507.31|14
1624900450000|2021-06-28 17:14:10|511.42|507.42|511.14|507.14|511.43|507.43|511.14|507.14|16
1624900460000|2021-06-28 17:14:20|511.15|507.15|511.38|507.38|511.39|507.39|511.13|507.13|18
1624900470000|2021-06-28 17:14:30|511.37|507.37|511.17|507.17|511.37|507.37|511.09|507.09|17
1624900480000|2021-06-28 17:14:40|511.19|507.19|510.94|506.94|511.2|507.2|510.94|506.94|18
1624900490000|2021-06-28 17:14:50|510.92|506.92|510.91|506.91|510.94|506.94|510.89|506.89|7
1624900500000|2021-06-28 17:15:00|510.93|506.93|510.53|506.53|510.94|506.94|510.47|506.47|19
1624900510000|2021-06-28 17:15:10|510.6|506.6|510.79|506.79|510.79|506.79|510.55|506.55|24
1624900520000|2021-06-28 17:15:20|510.8|506.8|511.15|507.15|511.37|507.37|510.8|506.8|20
1624900530000|2021-06-28 17:15:30|511.16|507.16|511.29|507.29|511.29|507.29|511.16|507.16|24
1624900540000|2021-06-28 17:15:40|511.24|507.24|511.12|507.12|511.28|507.28|511.08|507.08|15
1624900550000|2021-06-28 17:15:50|511.15|507.15|511.07|507.07|511.16|507.16|511.05|507.05|13
1624900560000|2021-06-28 17:16:00|511.12|507.12|511.31|507.31|511.37|507.37|511.07|507.07|24
1624900570000|2021-06-28 17:16:10|511.32|507.32|511.54|507.54|511.56|507.56|511.32|507.32|21
1624900580000|2021-06-28 17:16:20|511.59|507.59|511.85|507.85|511.85|507.85|511.55|507.55|14
1624900590000|2021-06-28 17:16:30|511.9|507.9|512.03|508.03|512.07|508.07|511.88|507.88|16
1624900600000|2021-06-28 17:16:40|512.02|508.02|512.32|508.32|512.32|508.32|511.98|507.98|13
1624900610000|2021-06-28 17:16:50|512.31|508.31|512.15|508.15|512.31|508.31|512.12|508.12|20
1624900620000|2021-06-28 17:17:00|512.24|508.24|512.15|508.15|512.29|508.29|512.15|508.15|14
1624900630000|2021-06-28 17:17:10|512.22|508.22|512.2|508.2|512.24|508.24|512.15|508.15|16
1624900640000|2021-06-28 17:17:20|512.19|508.19|512.09|508.09|512.19|508.19|512.09|508.09|11
1624900650000|2021-06-28 17:17:30|512.08|508.08|511.95|507.95|512.11|508.11|511.87|507.87|18
1624900660000|2021-06-28 17:17:40|511.93|507.93|511.76|507.76|511.93|507.93|511.69|507.69|20
1624900670000|2021-06-28 17:17:50|511.75|507.75|512.52|508.52|512.52|508.52|511.72|507.72|21
1624900680000|2021-06-28 17:18:00|512.49|508.49|512.44|508.44|512.49|508.49|512.27|508.27|17
1624900690000|2021-06-28 17:18:10|512.41|508.41|512.37|508.37|512.46|508.46|512.34|508.34|15
1624900700000|2021-06-28 17:18:20|512.36|508.36|512.35|508.35|512.37|508.37|512.33|508.33|8
1624900710000|2021-06-28 17:18:30|512.34|508.34|512.36|508.36|512.36|508.36|512.31|508.31|12
1624900720000|2021-06-28 17:18:40|512.35|508.35|511.77|507.77|512.56|508.56|511.71|507.71|23
1624900730000|2021-06-28 17:18:50|511.78|507.78|511.63|507.63|511.79|507.79|511.63|507.63|17
1624900740000|2021-06-28 17:19:00|511.59|507.59|510.33|506.33|511.59|507.59|510.33|506.33|25
1624900750000|2021-06-28 17:19:10|510.36|506.36|510.49|506.49|510.57|506.57|510.3|506.3|18
1624900760000|2021-06-28 17:19:20|510.45|506.45|510.38|506.38|510.45|506.45|510.37|506.37|4
1624900770000|2021-06-28 17:19:30|510.35|506.35|509.26|505.26|510.35|506.35|509.26|505.26|16
1624900780000|2021-06-28 17:19:40|509.31|505.31|509.77|505.77|509.82|505.82|509.24|505.24|14
1624900790000|2021-06-28 17:19:50|509.74|505.74|509.5|505.5|509.83|505.83|509.48|505.48|12
1624900800000|2021-06-28 17:20:00|509.55|505.55|509.62|505.62|509.66|505.66|509.45|505.45|19
1624900810000|2021-06-28 17:20:10|509.61|505.61|510.1|506.1|510.1|506.1|509.58|505.58|28
1624900820000|2021-06-28 17:20:20|510.16|506.16|510.24|506.24|510.3|506.3|510.13|506.13|21
1624900830000|2021-06-28 17:20:30|510.19|506.19|510.33|506.33|510.33|506.33|510.09|506.09|25
1624900840000|2021-06-28 17:20:40|510.32|506.32|510.55|506.55|510.55|506.55|510.12|506.12|23
1624900850000|2021-06-28 17:20:50|510.51|506.51|510.58|506.58|510.58|506.58|510.51|506.51|13
1624900860000|2021-06-28 17:21:00|510.53|506.53|510.4|506.4|510.58|506.58|510.39|506.39|17
1624900870000|2021-06-28 17:21:10|510.35|506.35|510.2|506.2|510.35|506.35|510.12|506.12|17
1624900880000|2021-06-28 17:21:20|510.18|506.18|510.01|506.01|510.18|506.18|510.01|506.01|11
1624900890000|2021-06-28 17:21:30|510.02|506.02|510.11|506.11|510.13|506.13|510.02|506.02|9
1624900900000|2021-06-28 17:21:40|510.09|506.09|510.17|506.17|510.17|506.17|510|506|10
1624900910000|2021-06-28 17:21:50|510.34|506.34|510.29|506.29|510.59|506.59|510.25|506.25|24
1624900920000|2021-06-28 17:22:00|510.31|506.31|510.44|506.44|510.54|506.54|510.31|506.31|30
1624900930000|2021-06-28 17:22:10|510.42|506.42|510.95|506.95|510.95|506.95|510.42|506.42|21
1624900940000|2021-06-28 17:22:20|510.94|506.94|510.95|506.95|510.96|506.96|510.92|506.92|21
1624900950000|2021-06-28 17:22:30|510.96|506.96|510.16|506.16|511.05|507.05|509.99|505.99|30
1624900960000|2021-06-28 17:22:40|510.11|506.11|509.4|505.4|510.12|506.12|509.38|505.38|34
1624900970000|2021-06-28 17:22:50|509.38|505.38|509.8|505.8|509.86|505.86|509.38|505.38|36
1624900980000|2021-06-28 17:23:00|509.79|505.79|510.04|506.04|510.04|506.04|509.71|505.71|22
1624900990000|2021-06-28 17:23:10|510.06|506.06|510.02|506.02|510.07|506.07|509.91|505.91|23
1624901000000|2021-06-28 17:23:20|510.05|506.05|510.17|506.17|510.31|506.31|510.05|506.05|19
1624901010000|2021-06-28 17:23:30|510.19|506.19|510.39|506.39|510.39|506.39|510.17|506.17|22
1624901020000|2021-06-28 17:23:40|510.4|506.4|510.39|506.39|510.42|506.42|510.36|506.36|22
1624901030000|2021-06-28 17:23:50|510.38|506.38|510.39|506.39|510.42|506.42|510.37|506.37|19
1624901040000|2021-06-28 17:24:00|510.38|506.38|510.38|506.38|510.88|506.88|510.33|506.33|31
1624901050000|2021-06-28 17:24:10|510.37|506.37|510.35|506.35|510.77|506.77|510.35|506.35|26
1624901060000|2021-06-28 17:24:20|510.39|506.39|510.16|506.16|510.72|506.72|510.16|506.16|20
1624901070000|2021-06-28 17:24:30|510.09|506.09|510.01|506.01|510.1|506.1|509.89|505.89|27
1624901080000|2021-06-28 17:24:40|510.03|506.03|510.12|506.12|510.32|506.32|510.03|506.03|27
1624901090000|2021-06-28 17:24:50|510.11|506.11|510.04|506.04|510.34|506.34|510.04|506.04|24
1624901100000|2021-06-28 17:25:00|510.1|506.1|510.46|506.46|510.49|506.49|510.1|506.1|25
1624901110000|2021-06-28 17:25:10|510.47|506.47|510.68|506.68|510.74|506.74|510.46|506.46|21
1624901120000|2021-06-28 17:25:20|510.73|506.73|510.56|506.56|510.79|506.79|510.56|506.56|22
1624901130000|2021-06-28 17:25:30|510.52|506.52|510.61|506.61|510.71|506.71|510.42|506.42|29
1624901140000|2021-06-28 17:25:40|510.57|506.57|510.37|506.37|510.76|506.76|510.37|506.37|31
1624901150000|2021-06-28 17:25:50|510.36|506.36|510.24|506.24|510.5|506.5|510.23|506.23|13
1624901160000|2021-06-28 17:26:00|510.33|506.33|510.51|506.51|510.51|506.51|510.33|506.33|17
1624901170000|2021-06-28 17:26:10|510.5|506.5|510.42|506.42|510.5|506.5|510.39|506.39|15
1624901180000|2021-06-28 17:26:20|510.43|506.43|510.41|506.41|510.44|506.44|510.39|506.39|11
1624901190000|2021-06-28 17:26:30|510.4|506.4|509.67|505.67|510.41|506.41|509.67|505.67|16
1624901200000|2021-06-28 17:26:40|509.63|505.63|509.49|505.49|509.67|505.67|509.45|505.45|33
1624901210000|2021-06-28 17:26:50|509.5|505.5|509.42|505.42|509.53|505.53|509.26|505.26|32
1624901220000|2021-06-28 17:27:00|509.4|505.4|509.36|505.36|509.5|505.5|509.31|505.31|35
1624901230000|2021-06-28 17:27:10|509.41|505.41|508.97|504.97|509.44|505.44|508.97|504.97|28
1624901240000|2021-06-28 17:27:20|509.05|505.05|508.89|504.89|509.28|505.28|508.83|504.83|30
1624901250000|2021-06-28 17:27:30|508.98|504.98|509.04|505.04|509.26|505.26|508.98|504.98|24
1624901260000|2021-06-28 17:27:40|509.03|505.03|509.41|505.41|509.44|505.44|509|505|25
1624901270000|2021-06-28 17:27:50|509.43|505.43|508.96|504.96|509.43|505.43|508.96|504.96|25
1624901280000|2021-06-28 17:28:00|508.93|504.93|509.3|505.3|509.3|505.3|508.93|504.93|24
1624901290000|2021-06-28 17:28:10|509.36|505.36|509.41|505.41|509.41|505.41|509.26|505.26|17
1624901300000|2021-06-28 17:28:20|509.42|505.42|509.34|505.34|509.43|505.43|509.34|505.34|6
1624901310000|2021-06-28 17:28:30|509.33|505.33|509.46|505.46|509.46|505.46|509.31|505.31|18
1624901320000|2021-06-28 17:28:40|509.45|505.45|509.43|505.43|509.48|505.48|509.38|505.38|16
1624901330000|2021-06-28 17:28:50|509.44|505.44|509.42|505.42|509.5|505.5|509.4|505.4|15
1624901340000|2021-06-28 17:29:00|509.41|505.41|509.25|505.25|509.52|505.52|509.24|505.24|26
1624901350000|2021-06-28 17:29:10|509.33|505.33|509.04|505.04|509.33|505.33|509.03|505.03|20
1624901360000|2021-06-28 17:29:20|509.03|505.03|509.08|505.08|509.18|505.18|509.03|505.03|20
1624901370000|2021-06-28 17:29:30|509.07|505.07|509.07|505.07|509.1|505.1|509.06|505.06|8
1624901380000|2021-06-28 17:29:40|509.08|505.08|509.32|505.32|509.34|505.34|509.07|505.07|10
1624901390000|2021-06-28 17:29:50|509.33|505.33|509.38|505.38|509.41|505.41|509.33|505.33|12
1624901400000|2021-06-28 17:30:00|509.4|505.4|509.26|505.26|509.4|505.4|509.09|505.09|21
1624901410000|2021-06-28 17:30:10|509.27|505.27|508.64|504.64|509.27|505.27|508.56|504.56|28
1624901420000|2021-06-28 17:30:20|508.63|504.63|508.61|504.61|508.69|504.69|508.59|504.59|26
1624901430000|2021-06-28 17:30:30|508.56|504.56|508.58|504.58|508.64|504.64|508.56|504.56|20
1624901440000|2021-06-28 17:30:40|508.59|504.59|508.62|504.62|508.63|504.63|508.59|504.59|4
1624901450000|2021-06-28 17:30:50|508.61|504.61|508.02|504.02|508.61|504.61|508.02|504.02|25
1624901460000|2021-06-28 17:31:00|507.86|503.86|508.22|504.22|508.22|504.22|507.86|503.86|25
1624901470000|2021-06-28 17:31:10|508.14|504.14|508.26|504.26|508.3|504.3|508.12|504.12|22
1624901480000|2021-06-28 17:31:20|508.28|504.28|508.33|504.33|508.37|504.37|508.18|504.18|14
1624901490000|2021-06-28 17:31:30|508.29|504.29|508.33|504.33|508.34|504.34|508.21|504.21|11
1624901500000|2021-06-28 17:31:40|508.34|504.34|508.17|504.17|508.34|504.34|508.17|504.17|13
1624901510000|2021-06-28 17:31:50|508.18|504.18|508.01|504.01|508.21|504.21|507.98|503.98|21
1624901520000|2021-06-28 17:32:00|508|504|507.96|503.96|508.02|504.02|507.86|503.86|26
1624901530000|2021-06-28 17:32:10|507.99|503.99|507.91|503.91|507.99|503.99|507.91|503.91|16
1624901540000|2021-06-28 17:32:20|507.92|503.92|507.52|503.52|507.98|503.98|507.52|503.52|22
1624901550000|2021-06-28 17:32:30|507.51|503.51|507.72|503.72|507.81|503.81|507.51|503.51|27
1624901560000|2021-06-28 17:32:40|507.79|503.79|507.99|503.99|508.02|504.02|507.72|503.72|23
1624901570000|2021-06-28 17:32:50|507.97|503.97|507.85|503.85|508.02|504.02|507.84|503.84|17
1624901580000|2021-06-28 17:33:00|507.82|503.82|508.09|504.09|508.09|504.09|507.79|503.79|16
1624901590000|2021-06-28 17:33:10|508.11|504.11|508.07|504.07|508.16|504.16|508.06|504.06|20
1624901600000|2021-06-28 17:33:20|508.06|504.06|508.03|504.03|508.11|504.11|507.88|503.88|25
1624901610000|2021-06-28 17:33:30|508.04|504.04|508.05|504.05|508.09|504.09|507.93|503.93|28
1624901620000|2021-06-28 17:33:40|508.04|504.04|508.12|504.12|508.12|504.12|508.01|504.01|15
1624901630000|2021-06-28 17:33:50|508.13|504.13|508.27|504.27|508.27|504.27|508.07|504.07|12
1624901640000|2021-06-28 17:34:00|508.26|504.26|508.12|504.12|508.34|504.34|508.09|504.09|22
1624901650000|2021-06-28 17:34:10|508.15|504.15|508.1|504.1|508.19|504.19|508.07|504.07|21
1624901660000|2021-06-28 17:34:20|508.05|504.05|508.14|504.14|508.15|504.15|507.95|503.95|20
1624901670000|2021-06-28 17:34:30|508.15|504.15|508.01|504.01|508.19|504.19|508|504|24
1624901680000|2021-06-28 17:34:40|508.04|504.04|508.21|504.21|508.21|504.21|507.97|503.97|28
1624901690000|2021-06-28 17:34:50|508.22|504.22|508.22|504.22|508.22|504.22|508.1|504.1|22
1624901700000|2021-06-28 17:35:00|508.28|504.28|508.04|504.04|508.28|504.28|507.93|503.93|22
1624901710000|2021-06-28 17:35:10|508|504|507.9|503.9|508.02|504.02|507.87|503.87|14
1624901720000|2021-06-28 17:35:20|507.87|503.87|507.74|503.74|507.87|503.87|507.68|503.68|14
1624901730000|2021-06-28 17:35:30|507.79|503.79|507.52|503.52|507.79|503.79|507.52|503.52|16
1624901740000|2021-06-28 17:35:40|507.46|503.46|507.49|503.49|507.49|503.49|507.31|503.31|18
1624901750000|2021-06-28 17:35:50|507.6|503.6|507.61|503.61|507.64|503.64|507.56|503.56|8
1624901760000|2021-06-28 17:36:00|507.54|503.54|506.17|502.17|507.54|503.54|506.12|502.12|22
1624901770000|2021-06-28 17:36:10|506.13|502.13|506.28|502.28|506.29|502.29|506.11|502.11|27
1624901780000|2021-06-28 17:36:20|506.25|502.25|506.41|502.41|506.46|502.46|506.21|502.21|22
1624901790000|2021-06-28 17:36:30|506.43|502.43|506.57|502.57|506.59|502.59|506.42|502.42|16
1624901800000|2021-06-28 17:36:40|506.61|502.61|506.59|502.59|506.69|502.69|506.59|502.59|6
1624901810000|2021-06-28 17:36:50|506.6|502.6|506.44|502.44|506.61|502.61|506.44|502.44|13
1624901820000|2021-06-28 17:37:00|506.49|502.49|506.35|502.35|506.52|502.52|506.13|502.13|27
1624901830000|2021-06-28 17:37:10|506.36|502.36|506.65|502.65|506.76|502.76|506.32|502.32|21
1624901840000|2021-06-28 17:37:20|506.66|502.66|506.44|502.44|506.66|502.66|506.39|502.39|27
1624901850000|2021-06-28 17:37:30|506.41|502.41|506.39|502.39|506.87|502.87|506.39|502.39|29
1624901860000|2021-06-28 17:37:40|506.41|502.41|506.53|502.53|506.54|502.54|506.39|502.39|17
1624901870000|2021-06-28 17:37:50|506.47|502.47|505.88|501.88|506.47|502.47|505.82|501.82|20
1624901880000|2021-06-28 17:38:00|505.92|501.92|505.7|501.7|505.93|501.93|505.7|501.7|14
1624901890000|2021-06-28 17:38:10|505.65|501.65|505.83|501.83|505.83|501.83|505.57|501.57|12
1624901900000|2021-06-28 17:38:20|505.82|501.82|505.6|501.6|505.82|501.82|505.58|501.58|15
1624901910000|2021-06-28 17:38:30|505.57|501.57|504.92|500.92|505.64|501.64|504.85|500.85|33
1624901920000|2021-06-28 17:38:40|504.9|500.9|504.78|500.78|504.97|500.97|504.77|500.77|17
1624901930000|2021-06-28 17:38:50|504.79|500.79|504.85|500.85|504.87|500.87|504.78|500.78|12
1624901940000|2021-06-28 17:39:00|504.86|500.86|504.66|500.66|504.86|500.86|504.63|500.63|16
1624901950000|2021-06-28 17:39:10|504.64|500.64|504.61|500.61|504.7|500.7|504.52|500.52|22
1624901960000|2021-06-28 17:39:20|504.63|500.63|505.28|501.28|505.28|501.28|504.63|500.63|23
1624901970000|2021-06-28 17:39:30|505.18|501.18|504.77|500.77|505.22|501.22|504.77|500.77|31
1624901980000|2021-06-28 17:39:40|504.66|500.66|504.35|500.35|504.69|500.69|504.35|500.35|22
1624901990000|2021-06-28 17:39:50|504.34|500.34|504.35|500.35|504.35|500.35|503.9|499.9|15
1624902000000|2021-06-28 17:40:00|504.31|500.31|503.91|499.91|504.31|500.31|503.52|499.52|24
1624902010000|2021-06-28 17:40:10|503.9|499.9|503.45|499.45|503.9|499.9|503.36|499.36|17
1624902020000|2021-06-28 17:40:20|503.41|499.41|503.32|499.32|503.41|499.41|503.32|499.32|3
1624902030000|2021-06-28 17:40:30|503.37|499.37|503.17|499.17|503.37|499.37|503.11|499.11|20
1624902040000|2021-06-28 17:40:40|503.26|499.26|502.89|498.89|503.34|499.34|502.89|498.89|18
1624902050000|2021-06-28 17:40:50|502.9|498.9|502.87|498.87|502.92|498.92|502.72|498.72|15
1624902060000|2021-06-28 17:41:00|502.91|498.91|502.79|498.79|503.06|499.06|502.78|498.78|10
1624902070000|2021-06-28 17:41:10|502.82|498.82|502.82|498.82|502.84|498.84|502.74|498.74|18
1624902080000|2021-06-28 17:41:20|502.81|498.81|503.06|499.06|503.06|499.06|502.77|498.77|15
1624902090000|2021-06-28 17:41:30|503.07|499.07|503.08|499.08|503.18|499.18|503.06|499.06|20
1624902100000|2021-06-28 17:41:40|503.12|499.12|503.09|499.09|503.17|499.17|503.07|499.07|18
1624902110000|2021-06-28 17:41:50|503.12|499.12|503.12|499.12|503.12|499.12|503.06|499.06|19
1624902120000|2021-06-28 17:42:00|503.14|499.14|503.06|499.06|503.18|499.18|503.06|499.06|19
1624902130000|2021-06-28 17:42:10|503.07|499.07|502.82|498.82|503.08|499.08|502.23|498.23|33
1624902140000|2021-06-28 17:42:20|502.81|498.81|502.79|498.79|502.89|498.89|502.69|498.69|21
1624902150000|2021-06-28 17:42:30|502.85|498.85|502.7|498.7|502.9|498.9|502.67|498.67|25
1624902160000|2021-06-28 17:42:40|502.74|498.74|502.73|498.73|502.79|498.79|502.22|498.22|24
1624902170000|2021-06-28 17:42:50|502.62|498.62|502.74|498.74|502.75|498.75|502.62|498.62|9
1624902180000|2021-06-28 17:43:00|502.76|498.76|502.78|498.78|502.79|498.79|502.75|498.75|10
1624902190000|2021-06-28 17:43:10|502.79|498.79|502.63|498.63|502.79|498.79|502.54|498.54|18
1624902200000|2021-06-28 17:43:20|502.62|498.62|503.01|499.01|503.04|499.04|502.62|498.62|22
1624902210000|2021-06-28 17:43:30|502.99|498.99|502.96|498.96|503.06|499.06|502.93|498.93|27
1624902220000|2021-06-28 17:43:40|502.98|498.98|502.78|498.78|503.01|499.01|502.68|498.68|19
1624902230000|2021-06-28 17:43:50|502.77|498.77|503.25|499.25|503.27|499.27|502.77|498.77|18
1624902240000|2021-06-28 17:44:00|503.24|499.24|502.97|498.97|503.24|499.24|502.77|498.77|27
1624902250000|2021-06-28 17:44:10|502.96|498.96|503.25|499.25|503.25|499.25|502.91|498.91|21
1624902260000|2021-06-28 17:44:20|503.3|499.3|503.07|499.07|503.3|499.3|503|499|21
1624902270000|2021-06-28 17:44:30|503.13|499.13|503.52|499.52|503.61|499.61|503.13|499.13|18
1624902280000|2021-06-28 17:44:40|503.51|499.51|503.29|499.29|503.53|499.53|503.26|499.26|24
1624902290000|2021-06-28 17:44:50|503.4|499.4|503.4|499.4|503.48|499.48|503.29|499.29|16
1624902300000|2021-06-28 17:45:00|503.17|499.17|503.5|499.5|503.5|499.5|503.17|499.17|16
1624902310000|2021-06-28 17:45:10|503.56|499.56|503.39|499.39|503.62|499.62|503.36|499.36|17
1624902320000|2021-06-28 17:45:20|503.33|499.33|503.3|499.3|503.43|499.43|503.3|499.3|9
1624902330000|2021-06-28 17:45:30|503.31|499.31|503.2|499.2|503.31|499.31|503.11|499.11|5
1624902340000|2021-06-28 17:45:40|503.25|499.25|503.35|499.35|503.38|499.38|503.23|499.23|17
1624902350000|2021-06-28 17:45:50|503.34|499.34|503.27|499.27|503.35|499.35|503.25|499.25|9
1624902360000|2021-06-28 17:46:00|503.26|499.26|503.15|499.15|503.27|499.27|503.15|499.15|4
1624902370000|2021-06-28 17:46:10|503.19|499.19|503.17|499.17|503.2|499.2|503.16|499.16|7
1624902380000|2021-06-28 17:46:20|503.18|499.18|503.43|499.43|503.44|499.44|503.18|499.18|18
1624902390000|2021-06-28 17:46:30|503.44|499.44|503.59|499.59|503.59|499.59|503.44|499.44|19
1624902400000|2021-06-28 17:46:40|503.56|499.56|503.88|499.88|503.91|499.91|503.56|499.56|20
1624902410000|2021-06-28 17:46:50|503.89|499.89|503.9|499.9|503.91|499.91|503.66|499.66|26
1624902420000|2021-06-28 17:47:00|503.89|499.89|503.77|499.77|503.89|499.89|503.75|499.75|16
1624902430000|2021-06-28 17:47:10|503.75|499.75|503.99|499.99|504.05|500.05|503.75|499.75|23
1624902440000|2021-06-28 17:47:20|503.97|499.97|504.04|500.04|504.04|500.04|503.89|499.89|20
1624902450000|2021-06-28 17:47:30|504.03|500.03|504.03|500.03|504.04|500.04|504.01|500.01|12
1624902460000|2021-06-28 17:47:40|504.04|500.04|503.54|499.54|504.07|500.07|503.52|499.52|26
1624902470000|2021-06-28 17:47:50|503.53|499.53|503.64|499.64|503.79|499.79|503.53|499.53|13
1624902480000|2021-06-28 17:48:00|503.65|499.65|503.91|499.91|503.91|499.91|503.56|499.56|20
1624902490000|2021-06-28 17:48:10|503.9|499.9|503.91|499.91|503.91|499.91|503.88|499.88|11
1624902500000|2021-06-28 17:48:20|503.94|499.94|504.14|500.14|504.16|500.16|503.94|499.94|25
1624902510000|2021-06-28 17:48:30|504.15|500.15|504.18|500.18|504.19|500.19|504.11|500.11|17
1624902520000|2021-06-28 17:48:40|504.17|500.17|503.98|499.98|504.18|500.18|503.94|499.94|19
1624902530000|2021-06-28 17:48:50|503.97|499.97|503.98|499.98|503.98|499.98|503.97|499.97|8
1624902540000|2021-06-28 17:49:00|503.99|499.99|504.17|500.17|504.18|500.18|503.99|499.99|14
1624902550000|2021-06-28 17:49:10|504.16|500.16|504.23|500.23|504.24|500.24|504.15|500.15|12
1624902560000|2021-06-28 17:49:20|504.25|500.25|504.22|500.22|504.33|500.33|504.22|500.22|13
1624902570000|2021-06-28 17:49:30|504.27|500.27|504.49|500.49|504.49|500.49|504.24|500.24|22
1624902580000|2021-06-28 17:49:40|504.5|500.5|504.58|500.58|504.59|500.59|504.47|500.47|12
1624902590000|2021-06-28 17:49:50|504.59|500.59|504.85|500.85|504.94|500.94|504.59|500.59|19
1624902600000|2021-06-28 17:50:00|504.84|500.84|504.89|500.89|504.9|500.9|504.84|500.84|16
1624902610000|2021-06-28 17:50:10|504.9|500.9|505.07|501.07|505.17|501.17|504.9|500.9|13
1624902620000|2021-06-28 17:50:20|505.1|501.1|505.29|501.29|505.29|501.29|505.06|501.06|12
1624902630000|2021-06-28 17:50:30|505.32|501.32|505.07|501.07|505.33|501.33|505.05|501.05|13
1624902640000|2021-06-28 17:50:40|505.1|501.1|505.08|501.08|505.21|501.21|505.08|501.08|19
1624902650000|2021-06-28 17:50:50|505.09|501.09|504.98|500.98|505.13|501.13|504.89|500.89|31
1624902660000|2021-06-28 17:51:00|505.02|501.02|505.08|501.08|505.08|501.08|504.96|500.96|21
1624902670000|2021-06-28 17:51:10|505.09|501.09|504.8|500.8|505.17|501.17|504.76|500.76|21
1624902680000|2021-06-28 17:51:20|504.79|500.79|504.97|500.97|504.99|500.99|504.73|500.73|20
1624902690000|2021-06-28 17:51:30|504.98|500.98|504.78|500.78|504.98|500.98|504.77|500.77|17
1624902700000|2021-06-28 17:51:40|504.8|500.8|504.67|500.67|504.85|500.85|504.64|500.64|16
1624902710000|2021-06-28 17:51:50|504.7|500.7|504.76|500.76|504.8|500.8|504.7|500.7|14
1624902720000|2021-06-28 17:52:00|504.77|500.77|504.85|500.85|504.87|500.87|504.77|500.77|19
1624902730000|2021-06-28 17:52:10|504.84|500.84|504.86|500.86|504.86|500.86|504.81|500.81|9
1624902740000|2021-06-28 17:52:20|504.85|500.85|505.13|501.13|505.16|501.16|504.85|500.85|15
1624902750000|2021-06-28 17:52:30|505.12|501.12|505.14|501.14|505.15|501.15|505.12|501.12|8
1624902760000|2021-06-28 17:52:40|505.15|501.15|505.29|501.29|505.35|501.35|505.15|501.15|13
1624902770000|2021-06-28 17:52:50|505.3|501.3|505.39|501.39|505.4|501.4|505.29|501.29|21
1624902780000|2021-06-28 17:53:00|505.4|501.4|505.56|501.56|505.79|501.79|505.4|501.4|19
1624902790000|2021-06-28 17:53:10|505.54|501.54|505.62|501.62|505.65|501.65|505.54|501.54|13
1624902800000|2021-06-28 17:53:20|505.6|501.6|505.64|501.64|505.68|501.68|505.58|501.58|20
1624902810000|2021-06-28 17:53:30|505.61|501.61|505.52|501.52|505.69|501.69|505.52|501.52|13
1624902820000|2021-06-28 17:53:40|505.47|501.47|505.6|501.6|505.62|501.62|505.47|501.47|10
1624902830000|2021-06-28 17:53:50|505.61|501.61|505.59|501.59|505.69|501.69|505.52|501.52|20
1624902840000|2021-06-28 17:54:00|505.56|501.56|505.26|501.26|505.56|501.56|505.23|501.23|27
1624902850000|2021-06-28 17:54:10|505.18|501.18|504.18|500.18|505.18|501.18|504.18|500.18|28
1624902860000|2021-06-28 17:54:20|504.22|500.22|504.37|500.37|504.39|500.39|504.14|500.14|18
1624902870000|2021-06-28 17:54:30|504.38|500.38|504.29|500.29|505|501|504.27|500.27|28
1624902880000|2021-06-28 17:54:40|504.3|500.3|504.32|500.32|504.35|500.35|504.21|500.21|17
1624902890000|2021-06-28 17:54:50|504.33|500.33|504.31|500.31|504.34|500.34|504.31|500.31|3
1624902900000|2021-06-28 17:55:00|504.27|500.27|504.16|500.16|504.28|500.28|504.16|500.16|18
1624902910000|2021-06-28 17:55:10|504.18|500.18|504.62|500.62|504.63|500.63|504.18|500.18|24
1624902920000|2021-06-28 17:55:20|504.61|500.61|504.73|500.73|504.73|500.73|504.6|500.6|19
1624902930000|2021-06-28 17:55:30|504.74|500.74|504.87|500.87|504.87|500.87|504.74|500.74|14
1624902940000|2021-06-28 17:55:40|504.89|500.89|505.01|501.01|505.25|501.25|504.89|500.89|21
1624902950000|2021-06-28 17:55:50|505.08|501.08|505.08|501.08|505.11|501.11|504.91|500.91|24
1624902960000|2021-06-28 17:56:00|505.06|501.06|505.05|501.05|505.08|501.08|505.01|501.01|10
1624902970000|2021-06-28 17:56:10|505.06|501.06|505.11|501.11|505.12|501.12|505.06|501.06|8
1624902980000|2021-06-28 17:56:20|505.1|501.1|505.07|501.07|505.11|501.11|505.06|501.06|16
1624902990000|2021-06-28 17:56:30|505.08|501.08|505.05|501.05|505.08|501.08|505.03|501.03|10
1624903000000|2021-06-28 17:56:40|505.06|501.06|505.01|501.01|505.08|501.08|504.96|500.96|21
1624903010000|2021-06-28 17:56:50|505|501|504.79|500.79|505.02|501.02|504.76|500.76|17
1624903020000|2021-06-28 17:57:00|504.75|500.75|504.82|500.82|504.82|500.82|504.73|500.73|24
1624903030000|2021-06-28 17:57:10|504.83|500.83|504.88|500.88|504.9|500.9|504.81|500.81|9
1624903040000|2021-06-28 17:57:20|504.87|500.87|505.03|501.03|505.04|501.04|504.87|500.87|12
1624903050000|2021-06-28 17:57:30|505.02|501.02|504.83|500.83|505.02|501.02|504.82|500.82|19
1624903060000|2021-06-28 17:57:40|504.79|500.79|504.88|500.88|504.93|500.93|504.79|500.79|11
1624903070000|2021-06-28 17:57:50|504.87|500.87|504.92|500.92|504.93|500.93|504.87|500.87|5
1624903080000|2021-06-28 17:58:00|504.91|500.91|505.1|501.1|505.12|501.12|504.9|500.9|18
1624903090000|2021-06-28 17:58:10|505.03|501.03|504.97|500.97|505.08|501.08|504.91|500.91|16
1624903100000|2021-06-28 17:58:20|504.96|500.96|504.91|500.91|505.02|501.02|504.91|500.91|15
1624903110000|2021-06-28 17:58:30|504.9|500.9|505|501|505.04|501.04|504.86|500.86|18
1624903120000|2021-06-28 17:58:40|504.99|500.99|505.04|501.04|505.04|501.04|504.99|500.99|10
1624903130000|2021-06-28 17:58:50|505.03|501.03|505.02|501.02|505.04|501.04|505|501|12
1624903140000|2021-06-28 17:59:00|505.03|501.03|504.83|500.83|505.11|501.11|504.75|500.75|16
1624903150000|2021-06-28 17:59:10|504.81|500.81|504.74|500.74|504.81|500.81|504.73|500.73|10
1624903160000|2021-06-28 17:59:20|504.69|500.69|504.76|500.76|504.79|500.79|504.66|500.66|24
1624903170000|2021-06-28 17:59:30|504.75|500.75|504.77|500.77|504.78|500.78|504.74|500.74|10
1624903180000|2021-06-28 17:59:40|504.78|500.78|504.73|500.73|504.78|500.78|504.68|500.68|7
1624903190000|2021-06-28 17:59:50|504.74|500.74|504.77|500.77|504.79|500.79|504.72|500.72|13
1624903200000|2021-06-28 18:00:00|504.76|500.76|504.27|500.27|504.76|500.76|504.23|500.23|23
1624903210000|2021-06-28 18:00:10|504.25|500.25|504.32|500.32|504.33|500.33|504.18|500.18|24
1624903220000|2021-06-28 18:00:20|504.33|500.33|504.6|500.6|504.6|500.6|504.31|500.31|16
1624903230000|2021-06-28 18:00:30|504.62|500.62|504.86|500.86|504.87|500.87|504.62|500.62|26
1624903240000|2021-06-28 18:00:40|504.84|500.84|505.16|501.16|505.17|501.17|504.84|500.84|12
1624903250000|2021-06-28 18:00:50|505.17|501.17|505.5|501.5|505.5|501.5|505.17|501.17|18
1624903260000|2021-06-28 18:01:00|505.61|501.61|505.85|501.85|505.85|501.85|505.6|501.6|9
1624903270000|2021-06-28 18:01:10|505.99|501.99|506.19|502.19|506.29|502.29|505.99|501.99|23
1624903280000|2021-06-28 18:01:20|506.23|502.23|506.37|502.37|506.49|502.49|506.23|502.23|23
1624903290000|2021-06-28 18:01:30|506.38|502.38|506.49|502.49|506.52|502.52|506.34|502.34|19
1624903300000|2021-06-28 18:01:40|506.5|502.5|506.5|502.5|506.53|502.53|506.47|502.47|14
1624903310000|2021-06-28 18:01:50|506.49|502.49|506.51|502.51|506.53|502.53|506.47|502.47|21
1624903320000|2021-06-28 18:02:00|506.52|502.52|506.52|502.52|506.62|502.62|506.52|502.52|20
1624903330000|2021-06-28 18:02:10|506.53|502.53|506.41|502.41|506.58|502.58|506.39|502.39|25
1624903340000|2021-06-28 18:02:20|506.42|502.42|506.45|502.45|506.45|502.45|506.41|502.41|5
1624903350000|2021-06-28 18:02:30|506.46|502.46|506.58|502.58|506.59|502.59|506.45|502.45|19
1624903360000|2021-06-28 18:02:40|506.56|502.56|506.67|502.67|506.7|502.7|506.53|502.53|10
1624903370000|2021-06-28 18:02:50|506.69|502.69|506.81|502.81|506.81|502.81|506.68|502.68|15
1624903380000|2021-06-28 18:03:00|506.7|502.7|506.79|502.79|506.79|502.79|506.69|502.69|6
1624903390000|2021-06-28 18:03:10|506.8|502.8|506.87|502.87|506.87|502.87|506.78|502.78|7
1624903400000|2021-06-28 18:03:20|506.86|502.86|506.87|502.87|506.87|502.87|506.86|502.86|2
1624903410000|2021-06-28 18:03:30|506.88|502.88|506.73|502.73|506.91|502.91|506.73|502.73|17
1624903420000|2021-06-28 18:03:40|506.7|502.7|506.58|502.58|506.71|502.71|506.57|502.57|16
1624903430000|2021-06-28 18:03:50|506.57|502.57|506.62|502.62|506.62|502.62|506.57|502.57|9
1624903440000|2021-06-28 18:04:00|506.61|502.61|506.79|502.79|506.79|502.79|506.59|502.59|10
1624903450000|2021-06-28 18:04:10|506.78|502.78|506.67|502.67|506.84|502.84|506.67|502.67|22
1624903460000|2021-06-28 18:04:20|506.69|502.69|506.61|502.61|506.79|502.79|506.59|502.59|19
1624903470000|2021-06-28 18:04:30|506.6|502.6|506.43|502.43|506.62|502.62|506.42|502.42|20
1624903480000|2021-06-28 18:04:40|506.41|502.41|506.24|502.24|506.41|502.41|506.24|502.24|14
1624903490000|2021-06-28 18:04:50|506.28|502.28|506.22|502.22|506.28|502.28|506.2|502.2|7
1624903500000|2021-06-28 18:05:00|506.18|502.18|505.89|501.89|506.18|502.18|505.88|501.88|13
1624903510000|2021-06-28 18:05:10|505.9|501.9|505.86|501.86|505.9|501.9|505.84|501.84|10
1624903520000|2021-06-28 18:05:20|505.85|501.85|506.07|502.07|506.08|502.08|505.85|501.85|14
1624903530000|2021-06-28 18:05:30|506.08|502.08|506.04|502.04|506.08|502.08|506.04|502.04|5
1624903540000|2021-06-28 18:05:40|506.1|502.1|505.98|501.98|506.11|502.11|505.93|501.93|21
1624903550000|2021-06-28 18:05:50|506.06|502.06|506.12|502.12|506.12|502.12|506|502|8
1624903560000|2021-06-28 18:06:00|506.06|502.06|506.11|502.11|506.14|502.14|506.06|502.06|14
1624903570000|2021-06-28 18:06:10|506.13|502.13|506.08|502.08|506.13|502.13|506.07|502.07|11
1624903580000|2021-06-28 18:06:20|506.09|502.09|506.17|502.17|506.21|502.21|506.09|502.09|9
1624903590000|2021-06-28 18:06:30|506.16|502.16|506.17|502.17|506.19|502.19|506.13|502.13|13
1624903600000|2021-06-28 18:06:40|506.16|502.16|506.13|502.13|506.17|502.17|506.13|502.13|13
1624903610000|2021-06-28 18:06:50|506.14|502.14|506.2|502.2|506.2|502.2|506.14|502.14|8
1624903620000|2021-06-28 18:07:00|506.18|502.18|506.17|502.17|506.18|502.18|506.1|502.1|9
1624903630000|2021-06-28 18:07:10|506.18|502.18|505.86|501.86|506.18|502.18|505.86|501.86|17
1624903640000|2021-06-28 18:07:20|505.82|501.82|505.91|501.91|506.01|502.01|505.82|501.82|21
1624903650000|2021-06-28 18:07:30|505.92|501.92|505.95|501.95|505.96|501.96|505.9|501.9|10
1624903660000|2021-06-28 18:07:40|505.9|501.9|505.9|501.9|505.93|501.93|505.82|501.82|21
1624903670000|2021-06-28 18:07:50|505.91|501.91|505.9|501.9|505.92|501.92|505.86|501.86|18
1624903680000|2021-06-28 18:08:00|505.91|501.91|505.97|501.97|506|502|505.9|501.9|19
1624903690000|2021-06-28 18:08:10|505.96|501.96|506|502|506.02|502.02|505.95|501.95|18
1624903700000|2021-06-28 18:08:20|506.01|502.01|506.07|502.07|506.12|502.12|505.99|501.99|14
1624903710000|2021-06-28 18:08:30|506.08|502.08|506.09|502.09|506.1|502.1|506.07|502.07|4
1624903720000|2021-06-28 18:08:40|506.08|502.08|506|502|506.08|502.08|505.92|501.92|14
1624903730000|2021-06-28 18:08:50|505.98|501.98|506|502|506.03|502.03|505.96|501.96|13
1624903740000|2021-06-28 18:09:00|506.01|502.01|505.9|501.9|506.03|502.03|505.9|501.9|16
1624903750000|2021-06-28 18:09:10|505.91|501.91|505.95|501.95|506|502|505.9|501.9|15
1624903760000|2021-06-28 18:09:20|505.93|501.93|505.89|501.89|505.94|501.94|505.89|501.89|16
1624903770000|2021-06-28 18:09:30|505.9|501.9|505.91|501.91|505.92|501.92|505.89|501.89|16
1624903780000|2021-06-28 18:09:40|505.89|501.89|505.96|501.96|506.01|502.01|505.89|501.89|13
1624903790000|2021-06-28 18:09:50|505.93|501.93|505.89|501.89|505.94|501.94|505.89|501.89|14
1624903800000|2021-06-28 18:10:00|505.9|501.9|505.57|501.57|505.92|501.92|505.55|501.55|18
1624903810000|2021-06-28 18:10:10|505.56|501.56|505.33|501.33|505.56|501.56|505.33|501.33|15
1624903820000|2021-06-28 18:10:20|505.32|501.32|505.08|501.08|505.32|501.32|505.05|501.05|12
1624903830000|2021-06-28 18:10:30|505.07|501.07|504.61|500.61|505.07|501.07|504.5|500.5|28
1624903840000|2021-06-28 18:10:40|504.63|500.63|504.13|500.13|504.68|500.68|504.1|500.1|28
1624903850000|2021-06-28 18:10:50|504.12|500.12|503.91|499.91|504.12|500.12|503.91|499.91|21
1624903860000|2021-06-28 18:11:00|503.85|499.85|503.76|499.76|503.85|499.85|503.74|499.74|19
1624903870000|2021-06-28 18:11:10|503.79|499.79|504|500|504.09|500.09|503.79|499.79|23
1624903880000|2021-06-28 18:11:20|503.99|499.99|504|500|504.12|500.12|503.95|499.95|20
1624903890000|2021-06-28 18:11:30|503.99|499.99|504.03|500.03|504.07|500.07|503.99|499.99|18
1624903900000|2021-06-28 18:11:40|504.02|500.02|503.99|499.99|504.03|500.03|503.9|499.9|24
1624903910000|2021-06-28 18:11:50|504|500|504.11|500.11|504.11|500.11|503.96|499.96|13
1624903920000|2021-06-28 18:12:00|504.14|500.14|504.55|500.55|504.55|500.55|504.14|500.14|8
1624903930000|2021-06-28 18:12:10|504.54|500.54|504.56|500.56|504.56|500.56|504.54|500.54|2
1624903940000|2021-06-28 18:12:20|504.59|500.59|504.6|500.6|504.81|500.81|504.52|500.52|17
1624903950000|2021-06-28 18:12:30|504.58|500.58|504.63|500.63|504.63|500.63|504.54|500.54|19
1624903960000|2021-06-28 18:12:40|504.47|500.47|504.55|500.55|504.57|500.57|504.46|500.46|11
1624903970000|2021-06-28 18:12:50|504.56|500.56|504.71|500.71|504.74|500.74|504.51|500.51|18
1624903980000|2021-06-28 18:13:00|504.72|500.72|504.72|500.72|504.73|500.73|504.7|500.7|9
1624903990000|2021-06-28 18:13:10|504.73|500.73|504.6|500.6|504.73|500.73|504.56|500.56|22
1624904000000|2021-06-28 18:13:20|504.59|500.59|504.63|500.63|504.64|500.64|504.59|500.59|12
1624904010000|2021-06-28 18:13:30|504.56|500.56|504.92|500.92|504.93|500.93|504.56|500.56|8
1624904020000|2021-06-28 18:13:40|504.91|500.91|504.95|500.95|504.98|500.98|504.91|500.91|15
1624904030000|2021-06-28 18:13:50|504.94|500.94|505.24|501.24|505.24|501.24|504.93|500.93|9
1624904040000|2021-06-28 18:14:00|505.21|501.21|505.2|501.2|505.24|501.24|505.05|501.05|10
1624904050000|2021-06-28 18:14:10|505.19|501.19|505|501|505.19|501.19|505|501|23
1624904060000|2021-06-28 18:14:20|504.99|500.99|505.17|501.17|505.22|501.22|504.99|500.99|28
1624904070000|2021-06-28 18:14:30|505.16|501.16|505.28|501.28|505.31|501.31|505.11|501.11|18
1624904080000|2021-06-28 18:14:40|505.27|501.27|505.21|501.21|505.29|501.29|505.08|501.08|15
1624904090000|2021-06-28 18:14:50|505.17|501.17|505.14|501.14|505.18|501.18|505.11|501.11|16
1624904100000|2021-06-28 18:15:00|505.13|501.13|504.79|500.79|505.13|501.13|504.72|500.72|20
1624904110000|2021-06-28 18:15:10|504.75|500.75|505.06|501.06|505.08|501.08|504.75|500.75|21
1624904120000|2021-06-28 18:15:20|505.05|501.05|505.12|501.12|505.17|501.17|505.03|501.03|21
1624904130000|2021-06-28 18:15:30|505.11|501.11|505.14|501.14|505.15|501.15|505.1|501.1|10
1624904140000|2021-06-28 18:15:40|505.13|501.13|505.07|501.07|505.13|501.13|505.02|501.02|12
1624904150000|2021-06-28 18:15:50|505.06|501.06|505.11|501.11|505.11|501.11|505.05|501.05|15
1624904160000|2021-06-28 18:16:00|505.1|501.1|505.08|501.08|505.11|501.11|505.07|501.07|7
1624904170000|2021-06-28 18:16:10|505.11|501.11|505.13|501.13|505.14|501.14|505.08|501.08|9
1624904180000|2021-06-28 18:16:20|505.14|501.14|505.13|501.13|505.16|501.16|505.13|501.13|11
1624904190000|2021-06-28 18:16:30|505.14|501.14|505.16|501.16|505.16|501.16|505.14|501.14|8
1624904200000|2021-06-28 18:16:40|505.15|501.15|505.14|501.14|505.15|501.15|505.09|501.09|9
1624904210000|2021-06-28 18:16:50|505.13|501.13|505.14|501.14|505.15|501.15|505.13|501.13|5
1624904220000|2021-06-28 18:17:00|505.15|501.15|505.15|501.15|505.15|501.15|505.15|501.15|1
1624904230000|2021-06-28 18:17:10|505.14|501.14|505.15|501.15|505.16|501.16|505.13|501.13|12
1624904240000|2021-06-28 18:17:20|505.16|501.16|505|501|505.21|501.21|504.99|500.99|22
1624904250000|2021-06-28 18:17:30|505.01|501.01|504.71|500.71|505.03|501.03|504.7|500.7|20
1624904260000|2021-06-28 18:17:40|504.62|500.62|504.65|500.65|504.75|500.75|504.61|500.61|25
1624904270000|2021-06-28 18:17:50|504.66|500.66|504.62|500.62|504.68|500.68|504.62|500.62|10
1624904280000|2021-06-28 18:18:00|504.63|500.63|504.66|500.66|504.71|500.71|504.61|500.61|15
1624904290000|2021-06-28 18:18:10|504.65|500.65|504.61|500.61|504.76|500.76|504.6|500.6|21
1624904300000|2021-06-28 18:18:20|504.64|500.64|504.13|500.13|504.64|500.64|504.13|500.13|26
1624904310000|2021-06-28 18:18:30|504.11|500.11|504.02|500.02|504.11|500.11|504.02|500.02|13
1624904320000|2021-06-28 18:18:40|504.06|500.06|504.23|500.23|504.26|500.26|504.06|500.06|24
1624904330000|2021-06-28 18:18:50|504.28|500.28|504.31|500.31|504.37|500.37|504.25|500.25|19
1624904340000|2021-06-28 18:19:00|504.3|500.3|504.31|500.31|504.35|500.35|504.22|500.22|22
1624904350000|2021-06-28 18:19:10|504.3|500.3|504.2|500.2|504.3|500.3|504.14|500.14|22
1624904360000|2021-06-28 18:19:20|504.24|500.24|504.18|500.18|504.3|500.3|504.17|500.17|13
1624904370000|2021-06-28 18:19:30|504.17|500.17|504.28|500.28|504.31|500.31|504.17|500.17|19
1624904380000|2021-06-28 18:19:40|504.27|500.27|504.26|500.26|504.28|500.28|504.21|500.21|12
1624904390000|2021-06-28 18:19:50|504.24|500.24|504.31|500.31|504.35|500.35|504.22|500.22|14
1624904400000|2021-06-28 18:20:00|504.3|500.3|504.43|500.43|504.43|500.43|504.29|500.29|6
1624904410000|2021-06-28 18:20:10|504.39|500.39|504.43|500.43|504.43|500.43|504.34|500.34|18
1624904420000|2021-06-28 18:20:20|504.39|500.39|504.39|500.39|504.43|500.43|504.37|500.37|8
1624904430000|2021-06-28 18:20:30|504.43|500.43|504.34|500.34|504.43|500.43|504.28|500.28|19
1624904440000|2021-06-28 18:20:40|504.33|500.33|504.18|500.18|504.33|500.33|504.18|500.18|4
1624904450000|2021-06-28 18:20:50|504.22|500.22|504.2|500.2|504.25|500.25|504.19|500.19|12
1624904460000|2021-06-28 18:21:00|504.19|500.19|504.06|500.06|504.19|500.19|504.06|500.06|3
1624904470000|2021-06-28 18:21:10|504|500|503.88|499.88|504|500|503.73|499.73|19
1624904480000|2021-06-28 18:21:20|503.86|499.86|503.84|499.84|503.9|499.9|503.83|499.83|11
1624904490000|2021-06-28 18:21:30|503.83|499.83|503.84|499.84|503.84|499.84|503.83|499.83|2
1624904500000|2021-06-28 18:21:40|503.83|499.83|504.33|500.33|504.39|500.39|503.76|499.76|22
1624904510000|2021-06-28 18:21:50|504.3|500.3|504.36|500.36|504.38|500.38|504.3|500.3|8
1624904520000|2021-06-28 18:22:00|504.37|500.37|504.49|500.49|504.49|500.49|504.34|500.34|13
1624904530000|2021-06-28 18:22:10|504.46|500.46|504.87|500.87|504.87|500.87|504.45|500.45|11
1624904540000|2021-06-28 18:22:20|504.86|500.86|504.93|500.93|504.93|500.93|504.81|500.81|8
1624904550000|2021-06-28 18:22:30|504.95|500.95|505.14|501.14|505.14|501.14|504.95|500.95|9
1624904560000|2021-06-28 18:22:40|505.15|501.15|505.09|501.09|505.18|501.18|505.08|501.08|10
1624904570000|2021-06-28 18:22:50|505.1|501.1|505.18|501.18|505.18|501.18|505.1|501.1|4
1624904580000|2021-06-28 18:23:00|505.2|501.2|505.19|501.19|505.2|501.2|505.19|501.19|4
1624904590000|2021-06-28 18:23:10|505.2|501.2|505.13|501.13|505.2|501.2|505.12|501.12|6
1624904600000|2021-06-28 18:23:20|505.15|501.15|505.56|501.56|505.56|501.56|505.15|501.15|11
1624904610000|2021-06-28 18:23:30|505.63|501.63|505.6|501.6|505.63|501.63|505.55|501.55|12
1624904620000|2021-06-28 18:23:40|505.59|501.59|505.65|501.65|505.65|501.65|505.56|501.56|7
1624904630000|2021-06-28 18:23:50|505.64|501.64|505.65|501.65|505.66|501.66|505.63|501.63|12
1624904640000|2021-06-28 18:24:00|505.64|501.64|505.52|501.52|505.69|501.69|505.42|501.42|19
1624904650000|2021-06-28 18:24:10|505.44|501.44|505.42|501.42|505.52|501.52|505.41|501.41|14
1624904660000|2021-06-28 18:24:20|505.43|501.43|505.43|501.43|505.44|501.44|505.42|501.42|7
1624904670000|2021-06-28 18:24:30|505.44|501.44|505.47|501.47|505.51|501.51|505.42|501.42|12
1624904680000|2021-06-28 18:24:40|505.44|501.44|505.41|501.41|505.48|501.48|505.29|501.29|19
1624904690000|2021-06-28 18:24:50|505.42|501.42|505.41|501.41|505.45|501.45|505.41|501.41|7
1624904700000|2021-06-28 18:25:00|505.42|501.42|505.26|501.26|505.44|501.44|505.26|501.26|14
1624904710000|2021-06-28 18:25:10|505.24|501.24|504.83|500.83|505.24|501.24|504.76|500.76|22
1624904720000|2021-06-28 18:25:20|504.84|500.84|504.62|500.62|504.84|500.84|504.62|500.62|9
1624904730000|2021-06-28 18:25:30|504.67|500.67|504.58|500.58|504.67|500.67|504.58|500.58|10
1624904740000|2021-06-28 18:25:40|504.71|500.71|504.53|500.53|504.71|500.71|504.44|500.44|13
1624904750000|2021-06-28 18:25:50|504.52|500.52|504.38|500.38|504.52|500.52|504.38|500.38|9
1624904760000|2021-06-28 18:26:00|504.37|500.37|504.06|500.06|504.37|500.37|503.97|499.97|18
1624904770000|2021-06-28 18:26:10|504.07|500.07|504.87|500.87|504.87|500.87|504.07|500.07|25
1624904780000|2021-06-28 18:26:20|504.88|500.88|504.95|500.95|504.97|500.97|504.83|500.83|19
1624904790000|2021-06-28 18:26:30|504.94|500.94|504.86|500.86|505|501|504.86|500.86|8
1624904800000|2021-06-28 18:26:40|504.87|500.87|505.12|501.12|505.15|501.15|504.86|500.86|23
1624904810000|2021-06-28 18:26:50|505.11|501.11|505.19|501.19|505.2|501.2|505.09|501.09|19
1624904820000|2021-06-28 18:27:00|505.2|501.2|505.3|501.3|505.32|501.32|505.19|501.19|11
1624904830000|2021-06-28 18:27:10|505.31|501.31|505.43|501.43|505.43|501.43|505.31|501.31|15
1624904840000|2021-06-28 18:27:20|505.42|501.42|505.08|501.08|505.44|501.44|505.03|501.03|23
1624904850000|2021-06-28 18:27:30|505.06|501.06|505.26|501.26|505.34|501.34|505.06|501.06|23
1624904860000|2021-06-28 18:27:40|505.27|501.27|505.21|501.21|505.28|501.28|505.21|501.21|11
1624904870000|2021-06-28 18:27:50|505.18|501.18|505.2|501.2|505.22|501.22|505.15|501.15|9
1624904880000|2021-06-28 18:28:00|505.18|501.18|505.14|501.14|505.18|501.18|505.1|501.1|9
1624904890000|2021-06-28 18:28:10|505.15|501.15|505.16|501.16|505.16|501.16|505.14|501.14|9
1624904900000|2021-06-28 18:28:20|505.17|501.17|505.23|501.23|505.35|501.35|505.17|501.17|15
1624904910000|2021-06-28 18:28:30|505.22|501.22|505.15|501.15|505.25|501.25|505.15|501.15|15
1624904920000|2021-06-28 18:28:40|505.19|501.19|505.28|501.28|505.31|501.31|505.19|501.19|8
1624904930000|2021-06-28 18:28:50|505.21|501.21|505.2|501.2|505.25|501.25|505.2|501.2|6
1624904940000|2021-06-28 18:29:00|505.18|501.18|505.2|501.2|505.23|501.23|505.18|501.18|10
1624904950000|2021-06-28 18:29:10|505.21|501.21|505.16|501.16|505.21|501.21|505.15|501.15|13
1624904960000|2021-06-28 18:29:20|505.18|501.18|505.08|501.08|505.18|501.18|505.08|501.08|8
1624904970000|2021-06-28 18:29:30|505.09|501.09|505.21|501.21|505.21|501.21|505.09|501.09|14
1624904980000|2021-06-28 18:29:40|505.2|501.2|505.19|501.19|505.22|501.22|505.18|501.18|15
1624904990000|2021-06-28 18:29:50|505.18|501.18|505.23|501.23|505.23|501.23|505.15|501.15|9
1624905000000|2021-06-28 18:30:00|505.21|501.21|505.02|501.02|505.21|501.21|505.02|501.02|18
1624905010000|2021-06-28 18:30:10|505.01|501.01|504.8|500.8|505.01|501.01|504.8|500.8|19
1624905020000|2021-06-28 18:30:20|504.81|500.81|504.82|500.82|504.82|500.82|504.79|500.79|7
1624905030000|2021-06-28 18:30:30|504.76|500.76|504.76|500.76|504.82|500.82|504.73|500.73|10
1624905040000|2021-06-28 18:30:40|504.8|500.8|504.74|500.74|504.81|500.81|504.71|500.71|15
1624905050000|2021-06-28 18:30:50|504.75|500.75|504.97|500.97|504.97|500.97|504.71|500.71|19
1624905060000|2021-06-28 18:31:00|504.99|500.99|505|501|505.04|501.04|504.98|500.98|14
1624905070000|2021-06-28 18:31:10|505.04|501.04|505.25|501.25|505.25|501.25|505.01|501.01|20
1624905080000|2021-06-28 18:31:20|505.26|501.26|505.34|501.34|505.37|501.37|505.24|501.24|15
1624905090000|2021-06-28 18:31:30|505.42|501.42|505.41|501.41|505.45|501.45|505.33|501.33|15
1624905100000|2021-06-28 18:31:40|505.44|501.44|505.41|501.41|505.44|501.44|505.37|501.37|15
1624905110000|2021-06-28 18:31:50|505.42|501.42|505.5|501.5|505.56|501.56|505.42|501.42|20
1624905120000|2021-06-28 18:32:00|505.49|501.49|505.5|501.5|505.54|501.54|505.49|501.49|9
1624905130000|2021-06-28 18:32:10|505.51|501.51|505.71|501.71|505.77|501.77|505.49|501.49|18
1624905140000|2021-06-28 18:32:20|505.74|501.74|505.85|501.85|505.87|501.87|505.73|501.73|15
1624905150000|2021-06-28 18:32:30|505.86|501.86|505.93|501.93|505.94|501.94|505.86|501.86|14
1624905160000|2021-06-28 18:32:40|505.94|501.94|505.97|501.97|505.97|501.97|505.93|501.93|8
1624905170000|2021-06-28 18:32:50|505.96|501.96|505.94|501.94|505.97|501.97|505.94|501.94|5
1624905180000|2021-06-28 18:33:00|505.91|501.91|505.86|501.86|505.95|501.95|505.85|501.85|13
1624905190000|2021-06-28 18:33:10|505.87|501.87|505.57|501.57|505.93|501.93|505.53|501.53|24
1624905200000|2021-06-28 18:33:20|505.62|501.62|505.56|501.56|505.66|501.66|505.5|501.5|19
1624905210000|2021-06-28 18:33:30|505.53|501.53|505.42|501.42|505.57|501.57|505.42|501.42|14
1624905220000|2021-06-28 18:33:40|505.48|501.48|505.48|501.48|505.49|501.49|505.42|501.42|14
1624905230000|2021-06-28 18:33:50|505.47|501.47|505.57|501.57|505.63|501.63|505.47|501.47|12
1624905240000|2021-06-28 18:34:00|505.58|501.58|505.69|501.69|505.69|501.69|505.57|501.57|14
1624905250000|2021-06-28 18:34:10|505.68|501.68|505.7|501.7|505.7|501.7|505.64|501.64|8
1624905260000|2021-06-28 18:34:20|505.69|501.69|505.6|501.6|505.69|501.69|505.58|501.58|8
1624905270000|2021-06-28 18:34:30|505.67|501.67|505.64|501.64|505.69|501.69|505.61|501.61|15
1624905280000|2021-06-28 18:34:40|505.63|501.63|505.65|501.65|505.67|501.67|505.62|501.62|7
1624905290000|2021-06-28 18:34:50|505.67|501.67|505.92|501.92|506.1|502.1|505.67|501.67|15
1624905300000|2021-06-28 18:35:00|505.93|501.93|505.96|501.96|505.96|501.96|505.93|501.93|10
1624905310000|2021-06-28 18:35:10|505.97|501.97|506.11|502.11|506.11|502.11|505.97|501.97|9
1624905320000|2021-06-28 18:35:20|506.12|502.12|506.06|502.06|506.15|502.15|506.06|502.06|12
1624905330000|2021-06-28 18:35:30|506.05|502.05|505.97|501.97|506.09|502.09|505.93|501.93|11
1624905340000|2021-06-28 18:35:40|505.96|501.96|506.03|502.03|506.03|502.03|505.93|501.93|16
1624905350000|2021-06-28 18:35:50|506.01|502.01|506.04|502.04|506.06|502.06|505.97|501.97|11
1624905360000|2021-06-28 18:36:00|506.02|502.02|506.05|502.05|506.05|502.05|505.98|501.98|8
1624905370000|2021-06-28 18:36:10|506|502|505.78|501.78|506.05|502.05|505.74|501.74|11
1624905380000|2021-06-28 18:36:20|505.79|501.79|505.85|501.85|505.86|501.86|505.78|501.78|12
1624905390000|2021-06-28 18:36:30|505.95|501.95|505.94|501.94|505.96|501.96|505.92|501.92|10
1624905400000|2021-06-28 18:36:40|505.93|501.93|505.92|501.92|505.93|501.93|505.9|501.9|4
1624905410000|2021-06-28 18:36:50|505.91|501.91|506.08|502.08|506.08|502.08|505.9|501.9|13
1624905420000|2021-06-28 18:37:00|506.15|502.15|506.12|502.12|506.17|502.17|506.01|502.01|8
1624905440000|2021-06-28 18:37:20|506.16|502.16|506.15|502.15|506.16|502.16|506.15|502.15|4
1624905450000|2021-06-28 18:37:30|506.16|502.16|506.15|502.15|506.16|502.16|506.15|502.15|6
1624905460000|2021-06-28 18:37:40|506.05|502.05|506.15|502.15|506.16|502.16|506.04|502.04|19
1624905470000|2021-06-28 18:37:50|506.14|502.14|506.07|502.07|506.17|502.17|506.07|502.07|6
1624905480000|2021-06-28 18:38:00|506.06|502.06|505.79|501.79|506.08|502.08|505.48|501.48|23
1624905490000|2021-06-28 18:38:10|505.8|501.8|505.25|501.25|505.8|501.8|505.12|501.12|20
1624905500000|2021-06-28 18:38:20|505.24|501.24|505.16|501.16|505.24|501.24|505.16|501.16|6
1624905510000|2021-06-28 18:38:30|505.22|501.22|505.2|501.2|505.22|501.22|505.15|501.15|11
1624905520000|2021-06-28 18:38:40|505.19|501.19|505.35|501.35|505.36|501.36|505.19|501.19|16
1624905530000|2021-06-28 18:38:50|505.32|501.32|505.33|501.33|505.35|501.35|505.31|501.31|12
1624905540000|2021-06-28 18:39:00|505.27|501.27|505.13|501.13|505.3|501.3|505.1|501.1|13
1624905550000|2021-06-28 18:39:10|505.15|501.15|505.1|501.1|505.16|501.16|505.07|501.07|15
1624905560000|2021-06-28 18:39:20|505.11|501.11|504.89|500.89|505.12|501.12|504.85|500.85|20
1624905570000|2021-06-28 18:39:30|504.88|500.88|504.84|500.84|504.89|500.89|504.73|500.73|29
1624905580000|2021-06-28 18:39:40|504.87|500.87|504.84|500.84|504.9|500.9|504.8|500.8|14
1624905590000|2021-06-28 18:39:50|504.85|500.85|504.39|500.39|504.93|500.93|504.39|500.39|23
1624905600000|2021-06-28 18:40:00|504.4|500.4|504.31|500.31|504.56|500.56|504.27|500.27|18
1624905610000|2021-06-28 18:40:10|504.29|500.29|504.38|500.38|504.39|500.39|504.27|500.27|15
1624905620000|2021-06-28 18:40:20|504.39|500.39|504.3|500.3|504.4|500.4|504.29|500.29|15
1624905630000|2021-06-28 18:40:30|504.32|500.32|503.98|499.98|504.32|500.32|503.98|499.98|23
1624905640000|2021-06-28 18:40:40|503.99|499.99|503.88|499.88|503.99|499.99|503.87|499.87|13
1624905650000|2021-06-28 18:40:50|503.84|499.84|503.82|499.82|503.85|499.85|503.74|499.74|19
1624905660000|2021-06-28 18:41:00|503.77|499.77|503.73|499.73|503.77|499.77|503.73|499.73|11
1624905670000|2021-06-28 18:41:10|503.72|499.72|503.74|499.74|503.84|499.84|503.69|499.69|14
1624905680000|2021-06-28 18:41:20|503.75|499.75|503.75|499.75|503.81|499.81|503.64|499.64|25
1624905690000|2021-06-28 18:41:30|503.82|499.82|503.74|499.74|503.85|499.85|503.74|499.74|6
1624905700000|2021-06-28 18:41:40|503.75|499.75|503.72|499.72|503.77|499.77|503.71|499.71|10
1624905710000|2021-06-28 18:41:50|503.7|499.7|503.81|499.81|503.81|499.81|503.7|499.7|11
1624905720000|2021-06-28 18:42:00|503.8|499.8|503.9|499.9|503.9|499.9|503.8|499.8|4
1624905730000|2021-06-28 18:42:10|504|500|503.81|499.81|504|500|503.73|499.73|19
1624905740000|2021-06-28 18:42:20|503.8|499.8|503.57|499.57|503.8|499.8|503.49|499.49|18
1624905750000|2021-06-28 18:42:30|503.59|499.59|503.44|499.44|503.6|499.6|503.41|499.41|10
1624905760000|2021-06-28 18:42:40|503.43|499.43|503.31|499.31|503.43|499.43|503.28|499.28|24
1624905770000|2021-06-28 18:42:50|503.3|499.3|503.23|499.23|503.31|499.31|503.23|499.23|16
1624905780000|2021-06-28 18:43:00|503.22|499.22|503.28|499.28|503.28|499.28|503.22|499.22|9
1624905790000|2021-06-28 18:43:10|503.29|499.29|503.08|499.08|503.31|499.31|503.08|499.08|19
1624905800000|2021-06-28 18:43:20|503.07|499.07|503.16|499.16|503.17|499.17|503.07|499.07|16
1624905810000|2021-06-28 18:43:30|503.14|499.14|503|499|503.16|499.16|503|499|12
1624905820000|2021-06-28 18:43:40|502.99|498.99|502.7|498.7|502.99|498.99|502.7|498.7|17
1624905830000|2021-06-28 18:43:50|502.68|498.68|502.5|498.5|502.68|498.68|502.5|498.5|6
1624905840000|2021-06-28 18:44:00|502.49|498.49|502.57|498.57|502.62|498.62|502.44|498.44|16
1624905850000|2021-06-28 18:44:10|502.7|498.7|502.61|498.61|502.72|498.72|502.61|498.61|13
1624905860000|2021-06-28 18:44:20|502.6|498.6|502.89|498.89|502.89|498.89|502.6|498.6|21
1624905870000|2021-06-28 18:44:30|502.91|498.91|502.91|498.91|502.93|498.93|502.91|498.91|10
1624905880000|2021-06-28 18:44:40|503.03|499.03|503.08|499.08|503.14|499.14|503.03|499.03|13
1624905890000|2021-06-28 18:44:50|503.09|499.09|503.14|499.14|503.14|499.14|503.04|499.04|14
1624905900000|2021-06-28 18:45:00|503.13|499.13|502.79|498.79|503.16|499.16|502.73|498.73|15
1624905910000|2021-06-28 18:45:10|502.8|498.8|502.68|498.68|502.8|498.8|502.56|498.56|12
1624905920000|2021-06-28 18:45:20|502.7|498.7|502.6|498.6|502.7|498.7|502.51|498.51|31
1624905930000|2021-06-28 18:45:30|502.59|498.59|502.59|498.59|502.64|498.64|502.47|498.47|11
1624905940000|2021-06-28 18:45:40|502.5|498.5|502.38|498.38|502.54|498.54|502.3|498.3|10
1624905950000|2021-06-28 18:45:50|502.31|498.31|502.49|498.49|502.54|498.54|502.3|498.3|24
1624905960000|2021-06-28 18:46:00|502.48|498.48|502.39|498.39|502.52|498.52|502.39|498.39|12
1624905970000|2021-06-28 18:46:10|502.38|498.38|502.78|498.78|502.78|498.78|502.38|498.38|14
1624905980000|2021-06-28 18:46:20|502.8|498.8|502.62|498.62|502.8|498.8|502.58|498.58|20
1624905990000|2021-06-28 18:46:30|502.64|498.64|502.6|498.6|502.69|498.69|502.55|498.55|11
1624906000000|2021-06-28 18:46:40|502.61|498.61|502.63|498.63|502.65|498.65|502.58|498.58|9
1624906010000|2021-06-28 18:46:50|502.64|498.64|502.63|498.63|502.64|498.64|502.63|498.63|2
1624906020000|2021-06-28 18:47:00|502.62|498.62|502.4|498.4|502.69|498.69|502.4|498.4|17
1624906030000|2021-06-28 18:47:10|502.29|498.29|502.38|498.38|502.38|498.38|502.29|498.29|4
1624906040000|2021-06-28 18:47:20|502.39|498.39|502.36|498.36|502.4|498.4|502.36|498.36|4
1624906050000|2021-06-28 18:47:30|502.31|498.31|502.39|498.39|502.4|498.4|502.28|498.28|14
1624906060000|2021-06-28 18:47:40|502.38|498.38|502.74|498.74|502.74|498.74|502.38|498.38|14
1624906070000|2021-06-28 18:47:50|502.72|498.72|502.95|498.95|502.95|498.95|502.72|498.72|19
1624906080000|2021-06-28 18:48:00|502.94|498.94|502.95|498.95|502.96|498.96|502.94|498.94|15
1624906090000|2021-06-28 18:48:10|503.02|499.02|503.3|499.3|503.3|499.3|503.02|499.02|17
1624906100000|2021-06-28 18:48:20|503.41|499.41|503.85|499.85|503.89|499.89|503.38|499.38|21
1624906110000|2021-06-28 18:48:30|503.87|499.87|504.4|500.4|504.41|500.41|503.87|499.87|23
1624906120000|2021-06-28 18:48:40|504.37|500.37|504.87|500.87|504.89|500.89|504.35|500.35|21
1624906130000|2021-06-28 18:48:50|504.92|500.92|505.08|501.08|505.09|501.09|504.92|500.92|28
1624906140000|2021-06-28 18:49:00|505.07|501.07|505.37|501.37|505.37|501.37|505.06|501.06|16
1624906150000|2021-06-28 18:49:10|505.47|501.47|505.56|501.56|505.77|501.77|505.47|501.47|25
1624906160000|2021-06-28 18:49:20|505.57|501.57|505.2|501.2|505.62|501.62|505.2|501.2|25
1624906170000|2021-06-28 18:49:30|505.21|501.21|505.5|501.5|505.51|501.51|505.21|501.21|17
1624906180000|2021-06-28 18:49:40|505.49|501.49|505.46|501.46|505.49|501.49|505.44|501.44|9
1624906190000|2021-06-28 18:49:50|505.45|501.45|505.99|501.99|505.99|501.99|505.22|501.22|20
1624906200000|2021-06-28 18:50:00|505.97|501.97|505.74|501.74|505.97|501.97|505.72|501.72|14
1624906210000|2021-06-28 18:50:10|505.75|501.75|505.67|501.67|505.79|501.79|505.67|501.67|12
1624906220000|2021-06-28 18:50:20|505.66|501.66|505.37|501.37|505.66|501.66|505.37|501.37|20
1624906230000|2021-06-28 18:50:30|505.36|501.36|505.2|501.2|505.36|501.36|505.2|501.2|16
1624906240000|2021-06-28 18:50:40|505.18|501.18|504.9|500.9|505.18|501.18|504.9|500.9|23
1624906250000|2021-06-28 18:50:50|504.93|500.93|505.14|501.14|505.16|501.16|504.84|500.84|19
1624906260000|2021-06-28 18:51:00|505.13|501.13|505.03|501.03|505.28|501.28|505.03|501.03|17
1624906270000|2021-06-28 18:51:10|505.01|501.01|504.94|500.94|505.03|501.03|504.94|500.94|7
1624906280000|2021-06-28 18:51:20|504.99|500.99|504.8|500.8|504.99|500.99|504.8|500.8|11
1624906290000|2021-06-28 18:51:30|504.81|500.81|504.8|500.8|504.81|500.81|504.8|500.8|2
1624906300000|2021-06-28 18:51:40|504.75|500.75|504.46|500.46|504.75|500.75|504.42|500.42|10
1624906310000|2021-06-28 18:51:50|504.49|500.49|504.48|500.48|504.49|500.49|504.46|500.46|7
1624906320000|2021-06-28 18:52:00|504.49|500.49|504.6|500.6|504.6|500.6|504.45|500.45|12
1624906330000|2021-06-28 18:52:10|504.59|500.59|504.58|500.58|504.63|500.63|504.58|500.58|10
1624906340000|2021-06-28 18:52:20|504.57|500.57|504.6|500.6|504.6|500.6|504.57|500.57|5
1624906350000|2021-06-28 18:52:30|504.58|500.58|504.8|500.8|504.8|500.8|504.58|500.58|15
1624906360000|2021-06-28 18:52:40|504.84|500.84|505.25|501.25|505.32|501.32|504.84|500.84|16
1624906370000|2021-06-28 18:52:50|505.26|501.26|505.35|501.35|505.4|501.4|505.25|501.25|17
1624906380000|2021-06-28 18:53:00|505.37|501.37|505.39|501.39|505.39|501.39|505.34|501.34|10
1624906390000|2021-06-28 18:53:10|505.37|501.37|505.27|501.27|505.43|501.43|505.24|501.24|16
1624906400000|2021-06-28 18:53:20|505.24|501.24|505.26|501.26|505.3|501.3|505.23|501.23|11
1624906410000|2021-06-28 18:53:30|505.21|501.21|505.17|501.17|505.25|501.25|505.17|501.17|13
1624906420000|2021-06-28 18:53:40|505.18|501.18|505.09|501.09|505.18|501.18|505.05|501.05|18
1624906430000|2021-06-28 18:53:50|505.08|501.08|505.01|501.01|505.08|501.08|505|501|9
1624906440000|2021-06-28 18:54:00|505.02|501.02|505.02|501.02|505.05|501.05|504.9|500.9|27
1624906450000|2021-06-28 18:54:10|505.05|501.05|505.07|501.07|505.14|501.14|505.05|501.05|6
1624906460000|2021-06-28 18:54:20|505.16|501.16|505.27|501.27|505.27|501.27|505.14|501.14|14
1624906470000|2021-06-28 18:54:30|505.24|501.24|505.28|501.28|505.28|501.28|505.19|501.19|17
1624906480000|2021-06-28 18:54:40|505.29|501.29|505.34|501.34|505.38|501.38|505.28|501.28|11
1624906490000|2021-06-28 18:54:50|505.33|501.33|505.34|501.34|505.34|501.34|505.32|501.32|12
1624906500000|2021-06-28 18:55:00|505.33|501.33|505.35|501.35|505.39|501.39|505.33|501.33|13
1624906510000|2021-06-28 18:55:10|505.34|501.34|504.84|500.84|505.34|501.34|504.84|500.84|22
1624906520000|2021-06-28 18:55:20|504.85|500.85|504.92|500.92|505.08|501.08|504.85|500.85|25
1624906530000|2021-06-28 18:55:30|504.89|500.89|505|501|505|501|504.89|500.89|7
1624906540000|2021-06-28 18:55:40|504.99|500.99|505.02|501.02|505.03|501.03|504.93|500.93|11
1624906550000|2021-06-28 18:55:50|505.01|501.01|504.96|500.96|505.01|501.01|504.96|500.96|5
1624906560000|2021-06-28 18:56:00|504.95|500.95|504.92|500.92|505.02|501.02|504.89|500.89|9
1624906570000|2021-06-28 18:56:10|504.93|500.93|504.9|500.9|504.93|500.93|504.9|500.9|4
1624906580000|2021-06-28 18:56:20|504.93|500.93|504.96|500.96|504.96|500.96|504.9|500.9|8
1624906590000|2021-06-28 18:56:30|504.93|500.93|504.96|500.96|504.96|500.96|504.93|500.93|4
1624906600000|2021-06-28 18:56:40|504.94|500.94|504.74|500.74|504.94|500.94|504.73|500.73|11
1624906610000|2021-06-28 18:56:50|504.73|500.73|504.38|500.38|504.73|500.73|504.27|500.27|23
1624906620000|2021-06-28 18:57:00|504.42|500.42|504.17|500.17|504.44|500.44|504.17|500.17|17
1624906630000|2021-06-28 18:57:10|504.2|500.2|504.24|500.24|504.3|500.3|504.18|500.18|18
1624906640000|2021-06-28 18:57:20|504.23|500.23|504.79|500.79|504.81|500.81|504.22|500.22|22
1624906650000|2021-06-28 18:57:30|504.81|500.81|504.43|500.43|504.82|500.82|504.43|500.43|22
1624906660000|2021-06-28 18:57:40|504.42|500.42|504.41|500.41|504.48|500.48|504.39|500.39|14
1624906670000|2021-06-28 18:57:50|504.42|500.42|504.52|500.52|504.55|500.55|504.42|500.42|10
1624906680000|2021-06-28 18:58:00|504.45|500.45|504.49|500.49|504.52|500.52|504.45|500.45|8
1624906690000|2021-06-28 18:58:10|504.37|500.37|503.75|499.75|504.37|500.37|503.67|499.67|23
1624906700000|2021-06-28 18:58:20|503.77|499.77|503.88|499.88|503.92|499.92|503.67|499.67|19
1624906710000|2021-06-28 18:58:30|503.87|499.87|503.92|499.92|503.92|499.92|503.82|499.82|19
1624906720000|2021-06-28 18:58:40|503.91|499.91|503.75|499.75|504.03|500.03|503.75|499.75|16
1624906730000|2021-06-28 18:58:50|503.74|499.74|503.68|499.68|503.84|499.84|503.63|499.63|15
1624906740000|2021-06-28 18:59:00|503.73|499.73|503.78|499.78|503.78|499.78|503.65|499.65|9
1624906750000|2021-06-28 18:59:10|503.79|499.79|503.74|499.74|504|500|503.74|499.74|23
1624906760000|2021-06-28 18:59:20|503.75|499.75|503.74|499.74|503.77|499.77|503.72|499.72|9
1624906770000|2021-06-28 18:59:30|503.73|499.73|503.71|499.71|503.75|499.75|503.7|499.7|12
1624906780000|2021-06-28 18:59:40|503.74|499.74|503.81|499.81|503.86|499.86|503.74|499.74|23
1624906790000|2021-06-28 18:59:50|503.74|499.74|503.7|499.7|503.74|499.74|503.7|499.7|5
1624906800000|2021-06-28 19:00:00|503.67|499.67|503.27|499.27|503.67|499.67|503.12|499.12|34
1624906810000|2021-06-28 19:00:10|503.29|499.29|503|499|503.29|499.29|502.94|498.94|16
1624906820000|2021-06-28 19:00:20|502.97|498.97|503.26|499.26|503.26|499.26|502.97|498.97|14
1624906830000|2021-06-28 19:00:30|503.23|499.23|503.52|499.52|503.52|499.52|503.09|499.09|26
1624906840000|2021-06-28 19:00:40|503.53|499.53|504.29|500.29|504.33|500.33|503.53|499.53|33
1624906850000|2021-06-28 19:00:50|504.31|500.31|504.37|500.37|504.45|500.45|504.31|500.31|13
1624906860000|2021-06-28 19:01:00|504.34|500.34|504.52|500.52|504.55|500.55|504.34|500.34|12
1624906870000|2021-06-28 19:01:10|504.55|500.55|504.58|500.58|504.61|500.61|504.52|500.52|8
1624906880000|2021-06-28 19:01:20|504.55|500.55|505.26|501.26|505.3|501.3|504.55|500.55|30
1624906890000|2021-06-28 19:01:30|505.27|501.27|505.27|501.27|505.28|501.28|505.18|501.18|27
1624906900000|2021-06-28 19:01:40|505.28|501.28|505.72|501.72|505.72|501.72|505.28|501.28|21
1624906910000|2021-06-28 19:01:50|505.73|501.73|505.62|501.62|505.73|501.73|505.52|501.52|23
1624906920000|2021-06-28 19:02:00|505.59|501.59|505.47|501.47|505.59|501.59|505.47|501.47|23
1624906930000|2021-06-28 19:02:10|505.46|501.46|505.92|501.92|505.92|501.92|505.46|501.46|23
1624906940000|2021-06-28 19:02:20|505.91|501.91|506|502|506.08|502.08|505.91|501.91|17
1624906950000|2021-06-28 19:02:30|505.99|501.99|505.79|501.79|506.06|502.06|505.74|501.74|26
1624906960000|2021-06-28 19:02:40|505.8|501.8|505.86|501.86|505.86|501.86|505.67|501.67|18
1624906970000|2021-06-28 19:02:50|505.85|501.85|505.43|501.43|505.85|501.85|505.43|501.43|29
1624906980000|2021-06-28 19:03:00|505.42|501.42|505.11|501.11|505.43|501.43|505.1|501.1|14
1624906990000|2021-06-28 19:03:10|505.09|501.09|505.13|501.13|505.18|501.18|505.07|501.07|32
1624907000000|2021-06-28 19:03:20|505.14|501.14|505.12|501.12|505.15|501.15|505.1|501.1|14
1624907010000|2021-06-28 19:03:30|505|501|505.12|501.12|505.2|501.2|505|501|22
1624907020000|2021-06-28 19:03:40|505.16|501.16|505.06|501.06|505.28|501.28|505.06|501.06|23
1624907030000|2021-06-28 19:03:50|505.05|501.05|505.14|501.14|505.15|501.15|505.03|501.03|12
1624907040000|2021-06-28 19:04:00|505.13|501.13|505.19|501.19|505.2|501.2|505.11|501.11|12
1624907050000|2021-06-28 19:04:10|505.18|501.18|505.18|501.18|505.19|501.19|505.13|501.13|4
1624907060000|2021-06-28 19:04:20|505.14|501.14|504.85|500.85|505.16|501.16|504.77|500.77|17
1624907070000|2021-06-28 19:04:30|504.87|500.87|504.58|500.58|504.87|500.87|504.58|500.58|20
1624907080000|2021-06-28 19:04:40|504.59|500.59|504.6|500.6|504.63|500.63|504.58|500.58|6
1624907090000|2021-06-28 19:04:50|504.59|500.59|504.62|500.62|504.64|500.64|504.59|500.59|7
1624907100000|2021-06-28 19:05:00|504.63|500.63|504.55|500.55|504.63|500.63|504.55|500.55|5
1624907110000|2021-06-28 19:05:10|504.56|500.56|504.58|500.58|504.61|500.61|504.56|500.56|7
1624907120000|2021-06-28 19:05:20|504.6|500.6|504.8|500.8|504.92|500.92|504.6|500.6|21
1624907130000|2021-06-28 19:05:30|504.83|500.83|505.1|501.1|505.1|501.1|504.83|500.83|20
1624907140000|2021-06-28 19:05:40|505.12|501.12|505.3|501.3|505.36|501.36|505.12|501.12|11
1624907150000|2021-06-28 19:05:50|505.29|501.29|505.32|501.32|505.53|501.53|505.26|501.26|31
1624907160000|2021-06-28 19:06:00|505.33|501.33|505.18|501.18|505.43|501.43|505.18|501.18|24
1624907170000|2021-06-28 19:06:10|505.16|501.16|504.96|500.96|505.16|501.16|504.96|500.96|9
1624907180000|2021-06-28 19:06:20|504.99|500.99|504.94|500.94|504.99|500.99|504.94|500.94|3
1624907190000|2021-06-28 19:06:30|504.91|500.91|504.94|500.94|504.94|500.94|504.89|500.89|6
1624907200000|2021-06-28 19:06:40|505.01|501.01|504.77|500.77|505.09|501.09|504.74|500.74|14
1624907220000|2021-06-28 19:07:00|504.83|500.83|504.8|500.8|504.83|500.83|504.8|500.8|3
1624907230000|2021-06-28 19:07:10|504.78|500.78|504.59|500.59|504.8|500.8|504.59|500.59|5
1624907240000|2021-06-28 19:07:20|504.58|500.58|504.53|500.53|504.58|500.58|504.47|500.47|19
1624907250000|2021-06-28 19:07:30|504.49|500.49|504.65|500.65|504.72|500.72|504.49|500.49|12
1624907260000|2021-06-28 19:07:40|504.66|500.66|504.79|500.79|504.8|500.8|504.66|500.66|6
1624907270000|2021-06-28 19:07:50|504.84|500.84|504.79|500.79|504.86|500.86|504.79|500.79|15
1624907280000|2021-06-28 19:08:00|504.78|500.78|504.7|500.7|504.78|500.78|504.7|500.7|8
1624907290000|2021-06-28 19:08:10|504.71|500.71|504.74|500.74|504.74|500.74|504.71|500.71|6
1624907300000|2021-06-28 19:08:20|504.76|500.76|504.73|500.73|504.76|500.76|504.73|500.73|4
1624907310000|2021-06-28 19:08:30|504.75|500.75|504.78|500.78|504.78|500.78|504.75|500.75|4
1624907320000|2021-06-28 19:08:40|504.8|500.8|504.89|500.89|504.9|500.9|504.77|500.77|19
1624907330000|2021-06-28 19:08:50|504.88|500.88|504.89|500.89|504.89|500.89|504.87|500.87|7
1624907340000|2021-06-28 19:09:00|504.88|500.88|504.89|500.89|504.89|500.89|504.88|500.88|10
1624907350000|2021-06-28 19:09:10|504.91|500.91|505.16|501.16|505.2|501.2|504.91|500.91|16
1624907360000|2021-06-28 19:09:20|505.15|501.15|504.98|500.98|505.19|501.19|504.96|500.96|18
1624907370000|2021-06-28 19:09:30|504.97|500.97|504.96|500.96|504.98|500.98|504.95|500.95|14
1624907380000|2021-06-28 19:09:40|504.95|500.95|504.85|500.85|505.09|501.09|504.85|500.85|18
1624907390000|2021-06-28 19:09:50|504.84|500.84|504.98|500.98|504.99|500.99|504.83|500.83|10
1624907400000|2021-06-28 19:10:00|504.99|500.99|504.59|500.59|505|501|504.59|500.59|27
1624907410000|2021-06-28 19:10:10|504.6|500.6|504.62|500.62|504.75|500.75|504.58|500.58|21
1624907420000|2021-06-28 19:10:20|504.6|500.6|504.6|500.6|504.72|500.72|504.55|500.55|16
1624907430000|2021-06-28 19:10:30|504.61|500.61|504.58|500.58|504.61|500.61|504.58|500.58|4
1624907440000|2021-06-28 19:10:40|504.59|500.59|504.68|500.68|504.75|500.75|504.57|500.57|25
1624907450000|2021-06-28 19:10:50|504.7|500.7|504.69|500.69|504.7|500.7|504.66|500.66|10
1624907460000|2021-06-28 19:11:00|504.7|500.7|504.65|500.65|504.73|500.73|504.65|500.65|14
1624907470000|2021-06-28 19:11:10|504.63|500.63|504.54|500.54|504.71|500.71|504.54|500.54|16
1624907480000|2021-06-28 19:11:20|504.58|500.58|504.54|500.54|504.6|500.6|504.53|500.53|10
1624907490000|2021-06-28 19:11:30|504.53|500.53|504.38|500.38|504.53|500.53|504.36|500.36|15
1624907500000|2021-06-28 19:11:40|504.39|500.39|504.39|500.39|504.44|500.44|504.38|500.38|16
1624907510000|2021-06-28 19:11:50|504.4|500.4|504.27|500.27|504.4|500.4|504.25|500.25|9
1624907520000|2021-06-28 19:12:00|504.28|500.28|504.26|500.26|504.28|500.28|504.26|500.26|12
1624907530000|2021-06-28 19:12:10|504.25|500.25|504.08|500.08|504.26|500.26|504.08|500.08|21
1624907540000|2021-06-28 19:12:20|504.13|500.13|504.16|500.16|504.18|500.18|504.09|500.09|8
1624907550000|2021-06-28 19:12:30|504.02|500.02|503.97|499.97|504.07|500.07|503.95|499.95|16
1624907560000|2021-06-28 19:12:40|503.98|499.98|504.24|500.24|504.24|500.24|503.98|499.98|18
1624907570000|2021-06-28 19:12:50|504.26|500.26|504.05|500.05|504.27|500.27|504.05|500.05|20
1624907580000|2021-06-28 19:13:00|504.1|500.1|503.97|499.97|504.11|500.11|503.96|499.96|21
1624907590000|2021-06-28 19:13:10|503.95|499.95|504.22|500.22|504.24|500.24|503.95|499.95|17
1624907600000|2021-06-28 19:13:20|504.21|500.21|504.4|500.4|504.4|500.4|504.16|500.16|17
1624907610000|2021-06-28 19:13:30|504.39|500.39|504.33|500.33|504.4|500.4|504.25|500.25|24
1624907620000|2021-06-28 19:13:40|504.26|500.26|504.08|500.08|504.27|500.27|504.07|500.07|11
1624907630000|2021-06-28 19:13:50|504.07|500.07|504.04|500.04|504.13|500.13|504.04|500.04|20
1624907640000|2021-06-28 19:14:00|504.05|500.05|504.02|500.02|504.05|500.05|503.98|499.98|13
1624907650000|2021-06-28 19:14:10|504.01|500.01|504.03|500.03|504.1|500.1|503.99|499.99|22
1624907660000|2021-06-28 19:14:20|504.04|500.04|504.04|500.04|504.05|500.05|504.03|500.03|7
1624907670000|2021-06-28 19:14:30|504.07|500.07|504.11|500.11|504.13|500.13|504.05|500.05|22
1624907680000|2021-06-28 19:14:40|504.07|500.07|504.06|500.06|504.09|500.09|504.06|500.06|10
1624907690000|2021-06-28 19:14:50|504.05|500.05|504.1|500.1|504.1|500.1|504|500|14
1624907700000|2021-06-28 19:15:00|504.11|500.11|504.21|500.21|504.27|500.27|504.04|500.04|19
1624907710000|2021-06-28 19:15:10|504.22|500.22|504.09|500.09|504.23|500.23|504.09|500.09|7
1624907720000|2021-06-28 19:15:20|504.08|500.08|504.05|500.05|504.1|500.1|504.04|500.04|17
1624907730000|2021-06-28 19:15:30|504.04|500.04|503.86|499.86|504.12|500.12|503.84|499.84|19
1624907740000|2021-06-28 19:15:40|503.85|499.85|503.89|499.89|503.9|499.9|503.84|499.84|22
1624907750000|2021-06-28 19:15:50|503.88|499.88|503.84|499.84|503.88|499.88|503.84|499.84|15
1624907760000|2021-06-28 19:16:00|503.85|499.85|503.69|499.69|503.86|499.86|503.67|499.67|20
1624907770000|2021-06-28 19:16:10|503.56|499.56|503.8|499.8|503.81|499.81|503.55|499.55|24
1624907780000|2021-06-28 19:16:20|503.81|499.81|503.62|499.62|503.81|499.81|503.59|499.59|14
1624907790000|2021-06-28 19:16:30|503.63|499.63|503.62|499.62|503.63|499.63|503.59|499.59|23
1624907800000|2021-06-28 19:16:40|503.59|499.59|503.66|499.66|503.66|499.66|503.57|499.57|21
1624907810000|2021-06-28 19:16:50|503.6|499.6|503.59|499.59|503.69|499.69|503.59|499.59|15
1624907820000|2021-06-28 19:17:00|503.63|499.63|503.77|499.77|503.77|499.77|503.61|499.61|19
1624907830000|2021-06-28 19:17:10|503.83|499.83|503.78|499.78|504.05|500.05|503.75|499.75|24
1624907840000|2021-06-28 19:17:20|503.77|499.77|503.74|499.74|503.78|499.78|503.73|499.73|7
1624907850000|2021-06-28 19:17:30|503.73|499.73|503.66|499.66|503.8|499.8|503.63|499.63|24
1624907860000|2021-06-28 19:17:40|503.67|499.67|503.62|499.62|503.69|499.69|503.61|499.61|22
1624907870000|2021-06-28 19:17:50|503.65|499.65|503.65|499.65|503.67|499.67|503.61|499.61|18
1624907880000|2021-06-28 19:18:00|503.64|499.64|503.63|499.63|503.66|499.66|503.63|499.63|13
1624907890000|2021-06-28 19:18:10|503.6|499.6|503.64|499.64|503.71|499.71|503.59|499.59|19
1624907900000|2021-06-28 19:18:20|503.69|499.69|503.66|499.66|503.69|499.69|503.52|499.52|15
1624907910000|2021-06-28 19:18:30|503.59|499.59|503.57|499.57|503.66|499.66|503.55|499.55|14
1624907920000|2021-06-28 19:18:40|503.64|499.64|503.66|499.66|503.67|499.67|503.58|499.58|15
1624907930000|2021-06-28 19:18:50|503.67|499.67|503.73|499.73|503.74|499.74|503.65|499.65|15
1624907940000|2021-06-28 19:19:00|503.75|499.75|503.57|499.57|503.75|499.75|503.56|499.56|10
1624907950000|2021-06-28 19:19:10|503.59|499.59|503.53|499.53|503.59|499.59|503.52|499.52|20
1624907960000|2021-06-28 19:19:20|503.54|499.54|503.66|499.66|503.74|499.74|503.52|499.52|25
1624907970000|2021-06-28 19:19:30|503.59|499.59|503.58|499.58|503.7|499.7|503.57|499.57|23
1624907980000|2021-06-28 19:19:40|503.55|499.55|503.59|499.59|503.62|499.62|503.51|499.51|19
1624907990000|2021-06-28 19:19:50|503.55|499.55|503.61|499.61|503.65|499.65|503.55|499.55|15
1624908000000|2021-06-28 19:20:00|503.62|499.62|503.61|499.61|503.77|499.77|503.61|499.61|20
1624908010000|2021-06-28 19:20:10|503.62|499.62|503.59|499.59|503.62|499.62|503.54|499.54|12
1624908020000|2021-06-28 19:20:20|503.58|499.58|503.7|499.7|503.7|499.7|503.56|499.56|14
1624908030000|2021-06-28 19:20:30|503.77|499.77|504.25|500.25|504.28|500.28|503.77|499.77|14
1624908040000|2021-06-28 19:20:40|504.26|500.26|504.53|500.53|504.53|500.53|504.25|500.25|8
1624908050000|2021-06-28 19:20:50|504.61|500.61|505.42|501.42|505.46|501.46|504.61|500.61|22
1624908060000|2021-06-28 19:21:00|505.45|501.45|505.53|501.53|505.79|501.79|505.45|501.45|25
1624908070000|2021-06-28 19:21:10|505.54|501.54|505.71|501.71|505.72|501.72|505.49|501.49|11
1624908080000|2021-06-28 19:21:20|505.72|501.72|505.61|501.61|505.72|501.72|505.53|501.53|12
1624908090000|2021-06-28 19:21:30|505.71|501.71|505.87|501.87|506.14|502.14|505.71|501.71|27
1624908100000|2021-06-28 19:21:40|505.88|501.88|505.9|501.9|505.92|501.92|505.77|501.77|25
1624908110000|2021-06-28 19:21:50|505.93|501.93|506.53|502.53|506.61|502.61|505.93|501.93|27
1624908120000|2021-06-28 19:22:00|506.54|502.54|506.52|502.52|506.68|502.68|506.51|502.51|23
1624908130000|2021-06-28 19:22:10|506.6|502.6|506.47|502.47|506.6|502.6|506.4|502.4|15
1624908140000|2021-06-28 19:22:20|506.41|502.41|506.42|502.42|506.42|502.42|506.27|502.27|21
1624908150000|2021-06-28 19:22:30|506.48|502.48|506.41|502.41|506.53|502.53|506.29|502.29|24
1624908160000|2021-06-28 19:22:40|506.5|502.5|507.08|503.08|507.08|503.08|506.5|502.5|21
1624908170000|2021-06-28 19:22:50|507.07|503.07|506.91|502.91|507.16|503.16|506.83|502.83|23
1624908180000|2021-06-28 19:23:00|506.9|502.9|507.09|503.09|507.09|503.09|506.81|502.81|27
1624908190000|2021-06-28 19:23:10|507.11|503.11|507.44|503.44|507.44|503.44|506.93|502.93|18
1624908200000|2021-06-28 19:23:20|507.5|503.5|507.34|503.34|507.52|503.52|507.32|503.32|27
1624908210000|2021-06-28 19:23:30|507.3|503.3|507.25|503.25|507.34|503.34|507.17|503.17|31
1624908220000|2021-06-28 19:23:40|507.26|503.26|507.21|503.21|507.31|503.31|507.13|503.13|31
1624908230000|2021-06-28 19:23:50|507.19|503.19|507.19|503.19|507.2|503.2|507.15|503.15|20
1624908240000|2021-06-28 19:24:00|507.2|503.2|507.36|503.36|507.36|503.36|507.2|503.2|14
1624908250000|2021-06-28 19:24:10|507.34|503.34|506.92|502.92|507.34|503.34|506.82|502.82|26
1624908260000|2021-06-28 19:24:20|506.94|502.94|507.07|503.07|507.08|503.08|506.87|502.87|21
1624908270000|2021-06-28 19:24:30|506.97|502.97|507.31|503.31|507.51|503.51|506.97|502.97|14
1624908280000|2021-06-28 19:24:40|507.28|503.28|507.26|503.26|507.36|503.36|507.11|503.11|23
1624908290000|2021-06-28 19:24:50|507.25|503.25|507.1|503.1|507.29|503.29|507.1|503.1|22
1624908300000|2021-06-28 19:25:00|507.13|503.13|507.1|503.1|507.15|503.15|507.1|503.1|9
1624908310000|2021-06-28 19:25:10|507.11|503.11|507.06|503.06|507.12|503.12|507.06|503.06|5
1624908320000|2021-06-28 19:25:20|507.05|503.05|507.04|503.04|507.07|503.07|507.01|503.01|7
1624908330000|2021-06-28 19:25:30|507.03|503.03|507.01|503.01|507.07|503.07|506.93|502.93|10
1624908340000|2021-06-28 19:25:40|507.05|503.05|506.81|502.81|507.05|503.05|506.79|502.79|20
1624908350000|2021-06-28 19:25:50|506.8|502.8|506.72|502.72|506.8|502.8|506.71|502.71|15
1624908360000|2021-06-28 19:26:00|506.75|502.75|506.98|502.98|507.03|503.03|506.75|502.75|25
1624908370000|2021-06-28 19:26:10|506.97|502.97|506.67|502.67|506.97|502.97|506.63|502.63|18
1624908380000|2021-06-28 19:26:20|506.63|502.63|506.37|502.37|506.64|502.64|506.37|502.37|23
1624908390000|2021-06-28 19:26:30|506.39|502.39|506.45|502.45|506.55|502.55|506.39|502.39|17
1624908400000|2021-06-28 19:26:40|506.41|502.41|506.44|502.44|506.46|502.46|506.41|502.41|13
1624908410000|2021-06-28 19:26:50|506.48|502.48|506.46|502.46|506.49|502.49|506.44|502.44|10
1624908420000|2021-06-28 19:27:00|506.45|502.45|506.79|502.79|506.79|502.79|506.43|502.43|21
1624908430000|2021-06-28 19:27:10|506.8|502.8|507.08|503.08|507.08|503.08|506.78|502.78|14
1624908440000|2021-06-28 19:27:20|507.05|503.05|507.21|503.21|507.25|503.25|506.83|502.83|20
1624908450000|2021-06-28 19:27:30|507.26|503.26|507.39|503.39|507.39|503.39|507.2|503.2|9
1624908460000|2021-06-28 19:27:40|507.33|503.33|507.1|503.1|507.34|503.34|507.09|503.09|12
1624908470000|2021-06-28 19:27:50|507.11|503.11|507.22|503.22|507.22|503.22|507|503|13
1624908480000|2021-06-28 19:28:00|507.21|503.21|507.25|503.25|507.26|503.26|507.19|503.19|7
1624908490000|2021-06-28 19:28:10|507.26|503.26|507.11|503.11|507.26|503.26|506.97|502.97|29
1624908500000|2021-06-28 19:28:20|507.1|503.1|507.17|503.17|507.32|503.32|507.06|503.06|19
1624908510000|2021-06-28 19:28:30|507.16|503.16|507.19|503.19|507.2|503.2|507.09|503.09|14
1624908520000|2021-06-28 19:28:40|507.18|503.18|507.22|503.22|507.22|503.22|507.13|503.13|14
1624908530000|2021-06-28 19:28:50|507.21|503.21|507.16|503.16|507.21|503.21|507.11|503.11|25
1624908540000|2021-06-28 19:29:00|507.12|503.12|507.48|503.48|507.48|503.48|507.1|503.1|16
1624908550000|2021-06-28 19:29:10|507.49|503.49|507.51|503.51|507.58|503.58|507.48|503.48|13
1624908560000|2021-06-28 19:29:20|507.5|503.5|507.33|503.33|507.57|503.57|507.28|503.28|18
1624908570000|2021-06-28 19:29:30|507.32|503.32|507.29|503.29|507.37|503.37|507.23|503.23|25
1624908580000|2021-06-28 19:29:40|507.3|503.3|507.39|503.39|507.62|503.62|507.29|503.29|24
1624908590000|2021-06-28 19:29:50|507.35|503.35|507.48|503.48|507.5|503.5|507.26|503.26|28
1624908600000|2021-06-28 19:30:00|507.49|503.49|507.37|503.37|507.49|503.49|507.35|503.35|24
1624908610000|2021-06-28 19:30:10|507.38|503.38|507.39|503.39|507.39|503.39|507.38|503.38|8
1624908620000|2021-06-28 19:30:20|507.38|503.38|507.33|503.33|507.39|503.39|507.28|503.28|17
1624908630000|2021-06-28 19:30:30|507.34|503.34|507.11|503.11|507.34|503.34|507.11|503.11|20
1624908640000|2021-06-28 19:30:40|507.1|503.1|507.01|503.01|507.17|503.17|507.01|503.01|10
1624908650000|2021-06-28 19:30:50|507.03|503.03|507|503|507.09|503.09|506.95|502.95|9
1624908660000|2021-06-28 19:31:00|507.04|503.04|506.97|502.97|507.04|503.04|506.97|502.97|12
1624908670000|2021-06-28 19:31:10|506.99|502.99|507.09|503.09|507.14|503.14|506.97|502.97|13
1624908680000|2021-06-28 19:31:20|507.1|503.1|507.4|503.4|507.43|503.43|507.1|503.1|20
1624908690000|2021-06-28 19:31:30|507.41|503.41|507.1|503.1|507.43|503.43|507.09|503.09|20
1624908700000|2021-06-28 19:31:40|507.13|503.13|507.16|503.16|507.21|503.21|507.11|503.11|23
1624908710000|2021-06-28 19:31:50|507.18|503.18|507.76|503.76|507.76|503.76|507.16|503.16|18
1624908720000|2021-06-28 19:32:00|507.79|503.79|508.63|504.63|508.73|504.73|507.79|503.79|33
1624908730000|2021-06-28 19:32:10|508.6|504.6|508.72|504.72|508.75|504.75|508.56|504.56|18
1624908740000|2021-06-28 19:32:20|508.71|504.71|508.58|504.58|508.71|504.71|508.21|504.21|22
1624908750000|2021-06-28 19:32:30|508.59|504.59|508.41|504.41|508.59|504.59|508.37|504.37|11
1624908760000|2021-06-28 19:32:40|508.44|504.44|508.24|504.24|508.46|504.46|508.21|504.21|25
1624908770000|2021-06-28 19:32:50|508.25|504.25|508.42|504.42|508.42|504.42|508.21|504.21|23
1624908780000|2021-06-28 19:33:00|508.4|504.4|508.33|504.33|508.45|504.45|508.26|504.26|27
1624908790000|2021-06-28 19:33:10|508.32|504.32|508.27|504.27|508.39|504.39|508.27|504.27|17
1624908800000|2021-06-28 19:33:20|508.21|504.21|508.23|504.23|508.24|504.24|508.2|504.2|7
1624908810000|2021-06-28 19:33:30|508.24|504.24|508.39|504.39|508.58|504.58|508.24|504.24|24
1624908820000|2021-06-28 19:33:40|508.43|504.43|508.32|504.32|508.46|504.46|508.26|504.26|32
1624908830000|2021-06-28 19:33:50|508.31|504.31|508.29|504.29|508.37|504.37|508.19|504.19|24
1624908840000|2021-06-28 19:34:00|508.28|504.28|508.33|504.33|508.39|504.39|508.21|504.21|13
1624908850000|2021-06-28 19:34:10|508.32|504.32|508.22|504.22|508.34|504.34|508.13|504.13|23
1624908860000|2021-06-28 19:34:20|508.21|504.21|508.2|504.2|508.24|504.24|508.16|504.16|16
1624908870000|2021-06-28 19:34:30|508.21|504.21|508.22|504.22|508.23|504.23|508.16|504.16|14
1624908880000|2021-06-28 19:34:40|508.17|504.17|507.86|503.86|508.22|504.22|507.86|503.86|19
1624908890000|2021-06-28 19:34:50|507.84|503.84|507.67|503.67|507.85|503.85|507.63|503.63|14
1624908900000|2021-06-28 19:35:00|507.64|503.64|507.72|503.72|507.79|503.79|507.62|503.62|21
1624908910000|2021-06-28 19:35:10|507.71|503.71|507.71|503.71|507.73|503.73|507.68|503.68|13
1624908920000|2021-06-28 19:35:20|507.66|503.66|507.61|503.61|507.66|503.66|507.58|503.58|17
1624908930000|2021-06-28 19:35:30|507.62|503.62|507.53|503.53|507.67|503.67|507.53|503.53|24
1624908940000|2021-06-28 19:35:40|507.54|503.54|507.65|503.65|507.65|503.65|507.5|503.5|27
1624908950000|2021-06-28 19:35:50|507.72|503.72|507.48|503.48|507.72|503.72|507.48|503.48|19
1624908960000|2021-06-28 19:36:00|507.49|503.49|507.54|503.54|507.6|503.6|507.48|503.48|19
1624908970000|2021-06-28 19:36:10|507.53|503.53|507.66|503.66|507.66|503.66|507.52|503.52|9
1624908990000|2021-06-28 19:36:30|507.68|503.68|507.94|503.94|507.94|503.94|507.67|503.67|12
1624909000000|2021-06-28 19:36:40|507.96|503.96|507.78|503.78|507.99|503.99|507.78|503.78|8
1624909010000|2021-06-28 19:36:50|507.76|503.76|507.85|503.85|507.85|503.85|507.75|503.75|15
1624909020000|2021-06-28 19:37:00|507.88|503.88|507.58|503.58|507.88|503.88|507.57|503.57|17
1624909030000|2021-06-28 19:37:10|507.59|503.59|507.61|503.61|507.69|503.69|507.59|503.59|12
1624909040000|2021-06-28 19:37:20|507.65|503.65|507.83|503.83|507.87|503.87|507.65|503.65|12
1624909050000|2021-06-28 19:37:30|507.85|503.85|507.85|503.85|507.89|503.89|507.84|503.84|6
1624909060000|2021-06-28 19:37:40|507.82|503.82|507.8|503.8|507.84|503.84|507.78|503.78|7
1624909070000|2021-06-28 19:37:50|507.77|503.77|507.71|503.71|507.77|503.77|507.71|503.71|12
1624909080000|2021-06-28 19:38:00|507.72|503.72|507.9|503.9|507.9|503.9|507.72|503.72|12
1624909090000|2021-06-28 19:38:10|507.89|503.89|507.84|503.84|507.89|503.89|507.83|503.83|12
1624909100000|2021-06-28 19:38:20|507.83|503.83|507.76|503.76|507.83|503.83|507.76|503.76|10
1624909110000|2021-06-28 19:38:30|507.75|503.75|507.72|503.72|507.75|503.75|507.72|503.72|2
1624909120000|2021-06-28 19:38:40|507.73|503.73|507.67|503.67|507.76|503.76|507.66|503.66|10
1624909130000|2021-06-28 19:38:50|507.69|503.69|507.64|503.64|507.69|503.69|507.64|503.64|9
1624909140000|2021-06-28 19:39:00|507.65|503.65|507.67|503.67|507.71|503.71|507.61|503.61|16
1624909150000|2021-06-28 19:39:10|507.68|503.68|507.6|503.6|507.68|503.68|507.6|503.6|13
1624909160000|2021-06-28 19:39:20|507.61|503.61|507.73|503.73|507.73|503.73|507.57|503.57|14
1624909170000|2021-06-28 19:39:30|507.72|503.72|507.61|503.61|507.72|503.72|507.61|503.61|11
1624909180000|2021-06-28 19:39:40|507.63|503.63|507.37|503.37|507.63|503.63|507.37|503.37|18
1624909190000|2021-06-28 19:39:50|507.32|503.32|507.35|503.35|507.37|503.37|507.29|503.29|19
1624909200000|2021-06-28 19:40:00|507.37|503.37|506.84|502.84|507.39|503.39|506.83|502.83|28
1624909210000|2021-06-28 19:40:10|506.83|502.83|506.63|502.63|506.92|502.92|506.6|502.6|28
1624909220000|2021-06-28 19:40:20|506.66|502.66|506.35|502.35|506.66|502.66|506.32|502.32|21
1624909230000|2021-06-28 19:40:30|506.26|502.26|505.97|501.97|506.36|502.36|505.97|501.97|17
1624909240000|2021-06-28 19:40:40|505.99|501.99|505.98|501.98|506.01|502.01|505.87|501.87|16
1624909250000|2021-06-28 19:40:50|505.97|501.97|506.02|502.02|506.12|502.12|505.95|501.95|15
1624909260000|2021-06-28 19:41:00|505.96|501.96|506.48|502.48|506.48|502.48|505.96|501.96|19
1624909270000|2021-06-28 19:41:10|506.47|502.47|506.78|502.78|506.79|502.79|506.47|502.47|12
1624909280000|2021-06-28 19:41:20|506.83|502.83|506.69|502.69|506.83|502.83|506.69|502.69|8
1624909290000|2021-06-28 19:41:30|506.68|502.68|506.41|502.41|506.68|502.68|506.41|502.41|15
1624909300000|2021-06-28 19:41:40|506.42|502.42|506.44|502.44|506.45|502.45|506.24|502.24|17
1624909310000|2021-06-28 19:41:50|506.3|502.3|506.59|502.59|506.59|502.59|506.3|502.3|14
1624909320000|2021-06-28 19:42:00|506.6|502.6|506.82|502.82|506.83|502.83|506.6|502.6|8
1624909330000|2021-06-28 19:42:10|506.83|502.83|506.97|502.97|506.97|502.97|506.83|502.83|16
1624909340000|2021-06-28 19:42:20|506.98|502.98|506.84|502.84|507.01|503.01|506.84|502.84|11
1624909350000|2021-06-28 19:42:30|506.82|502.82|506.78|502.78|506.82|502.82|506.76|502.76|13
1624909360000|2021-06-28 19:42:40|506.76|502.76|506.72|502.72|506.8|502.8|506.71|502.71|8
1624909370000|2021-06-28 19:42:50|506.74|502.74|506.7|502.7|506.75|502.75|506.7|502.7|8
1624909380000|2021-06-28 19:43:00|506.72|502.72|506.84|502.84|506.84|502.84|506.69|502.69|16
1624909390000|2021-06-28 19:43:10|506.86|502.86|506.98|502.98|506.98|502.98|506.83|502.83|12
1624909400000|2021-06-28 19:43:20|506.99|502.99|507|503|507.01|503.01|506.98|502.98|7
1624909410000|2021-06-28 19:43:30|506.99|502.99|506.89|502.89|506.99|502.99|506.89|502.89|10
1624909420000|2021-06-28 19:43:40|506.88|502.88|506.88|502.88|506.88|502.88|506.88|502.88|1
1624909430000|2021-06-28 19:43:50|506.85|502.85|506.88|502.88|506.88|502.88|506.85|502.85|2
1624909440000|2021-06-28 19:44:00|506.85|502.85|506.62|502.62|506.86|502.86|506.61|502.61|13
1624909450000|2021-06-28 19:44:10|506.64|502.64|506.53|502.53|506.66|502.66|506.52|502.52|17
1624909460000|2021-06-28 19:44:20|506.52|502.52|506.66|502.66|506.68|502.68|506.52|502.52|14
1624909470000|2021-06-28 19:44:30|506.65|502.65|506.63|502.63|506.67|502.67|506.63|502.63|7
1624909480000|2021-06-28 19:44:40|506.6|502.6|506.64|502.64|506.65|502.65|506.56|502.56|14
1624909490000|2021-06-28 19:44:50|506.62|502.62|506.65|502.65|506.68|502.68|506.59|502.59|14
1624909500000|2021-06-28 19:45:00|506.67|502.67|506.64|502.64|506.69|502.69|506.64|502.64|12
1624909510000|2021-06-28 19:45:10|506.65|502.65|506.73|502.73|506.73|502.73|506.65|502.65|9
1624909520000|2021-06-28 19:45:20|506.76|502.76|507.07|503.07|507.07|503.07|506.76|502.76|10
1624909530000|2021-06-28 19:45:30|507.06|503.06|507.03|503.03|507.07|503.07|507.01|503.01|14
1624909540000|2021-06-28 19:45:40|507.02|503.02|506.66|502.66|507.02|503.02|506.62|502.62|17
1624909550000|2021-06-28 19:45:50|506.65|502.65|506.65|502.65|506.65|502.65|506.65|502.65|1
1624909560000|2021-06-28 19:46:00|506.59|502.59|506.62|502.62|506.66|502.66|506.59|502.59|7
1624909570000|2021-06-28 19:46:10|506.6|502.6|506.51|502.51|506.6|502.6|506.51|502.51|12
1624909580000|2021-06-28 19:46:20|506.56|502.56|506.54|502.54|506.57|502.57|506.51|502.51|12
1624909590000|2021-06-28 19:46:30|506.56|502.56|505.82|501.82|506.59|502.59|505.71|501.71|31
1624909600000|2021-06-28 19:46:40|505.77|501.77|505.45|501.45|505.77|501.77|505.37|501.37|19
1624909610000|2021-06-28 19:46:50|505.44|501.44|505.02|501.02|505.46|501.46|505.02|501.02|13
1624909620000|2021-06-28 19:47:00|504.93|500.93|504.88|500.88|505.01|501.01|504.88|500.88|10
1624909630000|2021-06-28 19:47:10|504.92|500.92|505.12|501.12|505.12|501.12|504.92|500.92|6
1624909640000|2021-06-28 19:47:20|505.1|501.1|505.4|501.4|505.5|501.5|505.1|501.1|23
1624909650000|2021-06-28 19:47:30|505.41|501.41|505.56|501.56|505.63|501.63|505.41|501.41|21
1624909660000|2021-06-28 19:47:40|505.54|501.54|505.24|501.24|505.58|501.58|505.24|501.24|24
1624909670000|2021-06-28 19:47:50|505.29|501.29|505.54|501.54|505.61|501.61|505.29|501.29|19
1624909680000|2021-06-28 19:48:00|505.51|501.51|505.27|501.27|505.6|501.6|505.24|501.24|16
1624909690000|2021-06-28 19:48:10|505.24|501.24|505.24|501.24|505.31|501.31|505.08|501.08|22
1624909700000|2021-06-28 19:48:20|505.25|501.25|505.57|501.57|505.57|501.57|505.22|501.22|27
1624909710000|2021-06-28 19:48:30|505.61|501.61|505.99|501.99|506.06|502.06|505.61|501.61|13
1624909720000|2021-06-28 19:48:40|506.07|502.07|505.81|501.81|506.08|502.08|505.8|501.8|15
1624909730000|2021-06-28 19:48:50|505.76|501.76|505.67|501.67|505.9|501.9|505.67|501.67|21
1624909740000|2021-06-28 19:49:00|505.68|501.68|505.35|501.35|505.68|501.68|505.3|501.3|23
1624909750000|2021-06-28 19:49:10|505.36|501.36|505.57|501.57|505.63|501.63|505.36|501.36|18
1624909760000|2021-06-28 19:49:20|505.52|501.52|505.51|501.51|505.55|501.55|505.48|501.48|9
1624909770000|2021-06-28 19:49:30|505.52|501.52|505.23|501.23|505.54|501.54|505.23|501.23|11
1624909780000|2021-06-28 19:49:40|505.29|501.29|505.01|501.01|505.29|501.29|505|501|17
1624909790000|2021-06-28 19:49:50|504.97|500.97|505.17|501.17|505.17|501.17|504.97|500.97|13
1624909800000|2021-06-28 19:50:00|505.14|501.14|505.07|501.07|505.16|501.16|505.06|501.06|15
1624909810000|2021-06-28 19:50:10|505.06|501.06|504.99|500.99|505.06|501.06|504.94|500.94|12
1624909820000|2021-06-28 19:50:20|504.94|500.94|504.98|500.98|504.98|500.98|504.94|500.94|11
1624909830000|2021-06-28 19:50:30|504.97|500.97|504.9|500.9|504.97|500.97|504.81|500.81|12
1624909840000|2021-06-28 19:50:40|504.92|500.92|505.09|501.09|505.18|501.18|504.85|500.85|19
1624909850000|2021-06-28 19:50:50|505.08|501.08|504.95|500.95|505.08|501.08|504.9|500.9|23
1624909860000|2021-06-28 19:51:00|504.93|500.93|505|501|505|501|504.83|500.83|19
1624909870000|2021-06-28 19:51:10|504.99|500.99|505.17|501.17|505.17|501.17|504.96|500.96|9
1624909880000|2021-06-28 19:51:20|505.19|501.19|505.13|501.13|505.3|501.3|505.13|501.13|8
1624909890000|2021-06-28 19:51:30|505.14|501.14|505.36|501.36|505.36|501.36|505.14|501.14|6
1624909900000|2021-06-28 19:51:40|505.38|501.38|505.53|501.53|505.54|501.54|505.35|501.35|20
1624909910000|2021-06-28 19:51:50|505.52|501.52|505.51|501.51|505.58|501.58|505.49|501.49|14
1624909920000|2021-06-28 19:52:00|505.49|501.49|505.6|501.6|505.6|501.6|505.46|501.46|19
1624909930000|2021-06-28 19:52:10|505.58|501.58|505.39|501.39|505.58|501.58|505.31|501.31|22
1624909940000|2021-06-28 19:52:20|505.38|501.38|505.09|501.09|505.38|501.38|504.98|500.98|19
1624909950000|2021-06-28 19:52:30|505.04|501.04|505.05|501.05|505.08|501.08|505.03|501.03|16
1624909960000|2021-06-28 19:52:40|505.06|501.06|504.92|500.92|505.07|501.07|504.89|500.89|12
1624909970000|2021-06-28 19:52:50|504.93|500.93|504.79|500.79|505.01|501.01|504.72|500.72|21
1624909980000|2021-06-28 19:53:00|504.75|500.75|504.69|500.69|504.76|500.76|504.66|500.66|15
1624909990000|2021-06-28 19:53:10|504.72|500.72|504.97|500.97|504.97|500.97|504.72|500.72|20
1624910000000|2021-06-28 19:53:20|505.05|501.05|504.96|500.96|505.06|501.06|504.93|500.93|17
1624910010000|2021-06-28 19:53:30|504.97|500.97|505.08|501.08|505.08|501.08|504.95|500.95|10
1624910020000|2021-06-28 19:53:40|505.06|501.06|505.21|501.21|505.23|501.23|505.06|501.06|13
1624910030000|2021-06-28 19:53:50|505.22|501.22|505.09|501.09|505.22|501.22|505.02|501.02|9
1624910040000|2021-06-28 19:54:00|504.93|500.93|504.7|500.7|504.94|500.94|504.7|500.7|14
1624910050000|2021-06-28 19:54:10|504.72|500.72|505.1|501.1|505.16|501.16|504.72|500.72|16
1624910060000|2021-06-28 19:54:20|505.11|501.11|505.16|501.16|505.21|501.21|505.09|501.09|11
1624910070000|2021-06-28 19:54:30|505.08|501.08|505.08|501.08|505.14|501.14|505.01|501.01|12
1624910080000|2021-06-28 19:54:40|505.14|501.14|505.14|501.14|505.15|501.15|505.13|501.13|7
1624910090000|2021-06-28 19:54:50|505.15|501.15|505.11|501.11|505.15|501.15|505.09|501.09|18
1624910100000|2021-06-28 19:55:00|505.16|501.16|505.17|501.17|505.25|501.25|505.13|501.13|15
1624910110000|2021-06-28 19:55:10|505.19|501.19|505.49|501.49|505.49|501.49|505.18|501.18|14
1624910120000|2021-06-28 19:55:20|505.5|501.5|505|501|505.5|501.5|505|501|21
1624910130000|2021-06-28 19:55:30|505.08|501.08|505.12|501.12|505.19|501.19|505.02|501.02|21
1624910140000|2021-06-28 19:55:40|505.1|501.1|505.1|501.1|505.15|501.15|505.09|501.09|13
1624910150000|2021-06-28 19:55:50|505.11|501.11|505.13|501.13|505.13|501.13|505.08|501.08|18
1624910160000|2021-06-28 19:56:00|505.19|501.19|505.17|501.17|505.29|501.29|505.16|501.16|6
1624910170000|2021-06-28 19:56:10|505.29|501.29|505.24|501.24|505.29|501.29|505.19|501.19|9
1624910180000|2021-06-28 19:56:20|505.34|501.34|505.28|501.28|505.35|501.35|505.28|501.28|10
1624910190000|2021-06-28 19:56:30|505.32|501.32|505.31|501.31|505.34|501.34|505.29|501.29|12
1624910200000|2021-06-28 19:56:40|505.37|501.37|505.67|501.67|505.67|501.67|505.37|501.37|23
1624910210000|2021-06-28 19:56:50|505.74|501.74|505.77|501.77|505.8|501.8|505.74|501.74|13
1624910220000|2021-06-28 19:57:00|505.8|501.8|505.86|501.86|505.86|501.86|505.76|501.76|11
1624910230000|2021-06-28 19:57:10|505.85|501.85|505.89|501.89|505.9|501.9|505.85|501.85|10
1624910240000|2021-06-28 19:57:20|505.9|501.9|505.9|501.9|505.91|501.91|505.78|501.78|12
1624910250000|2021-06-28 19:57:30|505.98|501.98|506.24|502.24|506.24|502.24|505.98|501.98|9
1624910260000|2021-06-28 19:57:40|506.26|502.26|506.26|502.26|506.29|502.29|506.26|502.26|16
1624910270000|2021-06-28 19:57:50|506.29|502.29|506.21|502.21|506.29|502.29|506.21|502.21|9
1624910280000|2021-06-28 19:58:00|506.2|502.2|505.86|501.86|506.23|502.23|505.85|501.85|22
1624910290000|2021-06-28 19:58:10|505.85|501.85|505.78|501.78|505.85|501.85|505.67|501.67|21
1624910300000|2021-06-28 19:58:20|505.6|501.6|505.49|501.49|505.62|501.62|505.44|501.44|14
1624910310000|2021-06-28 19:58:30|505.45|501.45|505.5|501.5|505.58|501.58|505.44|501.44|27
1624910320000|2021-06-28 19:58:40|505.54|501.54|505.44|501.44|505.56|501.56|505.44|501.44|23
1624910330000|2021-06-28 19:58:50|505.51|501.51|505.5|501.5|505.59|501.59|505.43|501.43|23
1624910340000|2021-06-28 19:59:00|505.44|501.44|505.41|501.41|505.5|501.5|505.39|501.39|7
1624910350000|2021-06-28 19:59:10|505.4|501.4|505.23|501.23|505.4|501.4|505.23|501.23|14
1624910360000|2021-06-28 19:59:20|505.24|501.24|505.42|501.42|505.42|501.42|505.21|501.21|18
1624910370000|2021-06-28 19:59:30|505.41|501.41|505.38|501.38|505.47|501.47|505.35|501.35|16
1624910380000|2021-06-28 19:59:40|505.39|501.39|505.4|501.4|505.48|501.48|505.39|501.39|12
1624910390000|2021-06-28 19:59:50|505.42|501.42|505.39|501.39|505.44|501.44|505.38|501.38|14
1624910400000|2021-06-28 20:00:00|505.38|501.38|505.07|501.07|505.4|501.4|505.06|501.06|16
1624910410000|2021-06-28 20:00:10|505.19|501.19|504.93|500.93|505.2|501.2|504.88|500.88|18
1624910420000|2021-06-28 20:00:20|504.94|500.94|504.71|500.71|504.95|500.95|504.71|500.71|10
1624910430000|2021-06-28 20:00:30|504.7|500.7|504.15|500.15|504.7|500.7|504.15|500.15|18
1624910440000|2021-06-28 20:00:40|504.12|500.12|504.21|500.21|504.23|500.23|504.12|500.12|23
1624910450000|2021-06-28 20:00:50|504.23|500.23|504.01|500.01|504.24|500.24|503.98|499.98|17
1624910460000|2021-06-28 20:01:00|504.03|500.03|504.17|500.17|504.2|500.2|503.98|499.98|25
1624910470000|2021-06-28 20:01:10|504.21|500.21|504.44|500.44|504.44|500.44|504.2|500.2|15
1624910480000|2021-06-28 20:01:20|504.46|500.46|504.51|500.51|504.51|500.51|504.18|500.18|24
1624910490000|2021-06-28 20:01:30|504.5|500.5|504.51|500.51|504.62|500.62|504.42|500.42|15
1624910500000|2021-06-28 20:01:40|504.5|500.5|504.43|500.43|504.5|500.5|504.4|500.4|13
1624910510000|2021-06-28 20:01:50|504.42|500.42|504.73|500.73|504.75|500.75|504.4|500.4|16
1624910520000|2021-06-28 20:02:00|504.8|500.8|504.94|500.94|504.97|500.97|504.8|500.8|7
1624910530000|2021-06-28 20:02:10|504.97|500.97|504.97|500.97|505.05|501.05|504.94|500.94|18
1624910540000|2021-06-28 20:02:20|505.04|501.04|505.02|501.02|505.06|501.06|505.02|501.02|9
1624910550000|2021-06-28 20:02:30|505.05|501.05|504.73|500.73|505.05|501.05|504.7|500.7|22
1624910560000|2021-06-28 20:02:40|504.76|500.76|504.55|500.55|504.76|500.76|504.39|500.39|27
1624910570000|2021-06-28 20:02:50|504.51|500.51|504.62|500.62|504.63|500.63|504.43|500.43|20
1624910580000|2021-06-28 20:03:00|504.53|500.53|504.42|500.42|504.58|500.58|504.39|500.39|29
1624910590000|2021-06-28 20:03:10|504.38|500.38|504.42|500.42|504.58|500.58|504.38|500.38|23
1624910600000|2021-06-28 20:03:20|504.43|500.43|504.48|500.48|504.59|500.59|504.42|500.42|25
1624910610000|2021-06-28 20:03:30|504.49|500.49|504.54|500.54|504.55|500.55|504.48|500.48|11
1624910620000|2021-06-28 20:03:40|504.55|500.55|504.54|500.54|504.62|500.62|504.5|500.5|15
1624910630000|2021-06-28 20:03:50|504.56|500.56|504.55|500.55|504.64|500.64|504.52|500.52|13
1624910640000|2021-06-28 20:04:00|504.56|500.56|504.85|500.85|504.86|500.86|504.56|500.56|12
1624910650000|2021-06-28 20:04:10|504.91|500.91|504.91|500.91|504.91|500.91|504.91|500.91|1
1624910660000|2021-06-28 20:04:20|504.98|500.98|505.05|501.05|505.12|501.12|504.98|500.98|15
1624910670000|2021-06-28 20:04:30|505.07|501.07|504.62|500.62|505.07|501.07|504.59|500.59|20
1624910680000|2021-06-28 20:04:40|504.67|500.67|504.76|500.76|504.76|500.76|504.67|500.67|14
1624910690000|2021-06-28 20:04:50|504.74|500.74|504.8|500.8|504.84|500.84|504.74|500.74|18
1624910700000|2021-06-28 20:05:00|504.86|500.86|504.85|500.85|504.88|500.88|504.82|500.82|15
1624910710000|2021-06-28 20:05:10|504.86|500.86|504.87|500.87|504.89|500.89|504.83|500.83|9
1624910720000|2021-06-28 20:05:20|504.86|500.86|504.86|500.86|504.86|500.86|504.82|500.82|14
1624910730000|2021-06-28 20:05:30|504.85|500.85|504.8|500.8|504.85|500.85|504.75|500.75|17
1624910740000|2021-06-28 20:05:40|504.81|500.81|504.58|500.58|504.94|500.94|504.54|500.54|21
1624910750000|2021-06-28 20:05:50|504.52|500.52|504.62|500.62|504.62|500.62|504.51|500.51|11
1624910760000|2021-06-28 20:06:00|504.61|500.61|504.5|500.5|504.61|500.61|504.46|500.46|16
1624910770000|2021-06-28 20:06:10|504.51|500.51|504.66|500.66|504.67|500.67|504.51|500.51|16
1624910780000|2021-06-28 20:06:20|504.65|500.65|504.49|500.49|504.65|500.65|504.49|500.49|6
1624910790000|2021-06-28 20:06:30|504.5|500.5|504.5|500.5|504.64|500.64|504.49|500.49|23
1624910800000|2021-06-28 20:06:40|504.51|500.51|504.62|500.62|504.62|500.62|504.51|500.51|15
1624910810000|2021-06-28 20:06:50|504.61|500.61|504.64|500.64|504.64|500.64|504.6|500.6|9
1624910820000|2021-06-28 20:07:00|504.63|500.63|504.76|500.76|504.79|500.79|504.6|500.6|20
1624910830000|2021-06-28 20:07:10|504.69|500.69|504.63|500.63|504.7|500.7|504.61|500.61|26
1624910840000|2021-06-28 20:07:20|504.62|500.62|504.6|500.6|504.65|500.65|504.6|500.6|10
1624910850000|2021-06-28 20:07:30|504.61|500.61|504.62|500.62|504.67|500.67|504.54|500.54|19
1624910860000|2021-06-28 20:07:40|504.58|500.58|504.66|500.66|504.66|500.66|504.57|500.57|15
1624910870000|2021-06-28 20:07:50|504.64|500.64|504.17|500.17|504.65|500.65|504.17|500.17|20
1624910880000|2021-06-28 20:08:00|504.1|500.1|504.16|500.16|504.3|500.3|504.1|500.1|19
1624910890000|2021-06-28 20:08:10|504.17|500.17|504.15|500.15|504.18|500.18|504.13|500.13|10
1624910900000|2021-06-28 20:08:20|504.09|500.09|504.13|500.13|504.16|500.16|504.07|500.07|20
1624910910000|2021-06-28 20:08:30|504.16|500.16|504.14|500.14|504.2|500.2|504.12|500.12|13
1624910920000|2021-06-28 20:08:40|504.13|500.13|504.07|500.07|504.15|500.15|504.04|500.04|11
1624910930000|2021-06-28 20:08:50|504.08|500.08|504.01|500.01|504.08|500.08|503.95|499.95|10
1624910940000|2021-06-28 20:09:00|504.04|500.04|504.15|500.15|504.25|500.25|504.04|500.04|20
1624910950000|2021-06-28 20:09:10|504.14|500.14|504.19|500.19|504.19|500.19|504.14|500.14|5
1624910960000|2021-06-28 20:09:20|504.14|500.14|504.09|500.09|504.14|500.14|504.07|500.07|16
1624910970000|2021-06-28 20:09:30|504.08|500.08|504.06|500.06|504.1|500.1|504.01|500.01|13
1624910980000|2021-06-28 20:09:40|504.02|500.02|504.07|500.07|504.07|500.07|504.02|500.02|4
1624910990000|2021-06-28 20:09:50|504.08|500.08|504.09|500.09|504.16|500.16|504.08|500.08|15
1624911000000|2021-06-28 20:10:00|504.1|500.1|503.83|499.83|504.1|500.1|503.83|499.83|11
1624911010000|2021-06-28 20:10:10|503.84|499.84|503.85|499.85|503.87|499.87|503.78|499.78|21
1624911020000|2021-06-28 20:10:20|503.79|499.79|503.81|499.81|503.85|499.85|503.78|499.78|16
1624911030000|2021-06-28 20:10:30|503.82|499.82|503.89|499.89|503.97|499.97|503.82|499.82|18
1624911040000|2021-06-28 20:10:40|503.87|499.87|503.92|499.92|503.97|499.97|503.78|499.78|14
1624911050000|2021-06-28 20:10:50|503.91|499.91|503.98|499.98|503.98|499.98|503.85|499.85|21
1624911060000|2021-06-28 20:11:00|503.99|499.99|504.46|500.46|504.46|500.46|503.98|499.98|16
1624911070000|2021-06-28 20:11:10|504.44|500.44|504.64|500.64|504.65|500.65|504.44|500.44|18
1624911080000|2021-06-28 20:11:20|504.63|500.63|504.54|500.54|504.64|500.64|504.49|500.49|10
1624911090000|2021-06-28 20:11:30|504.5|500.5|504.45|500.45|504.58|500.58|504.41|500.41|21
1624911100000|2021-06-28 20:11:40|504.44|500.44|504.46|500.46|504.55|500.55|504.41|500.41|9
1624911110000|2021-06-28 20:11:50|504.44|500.44|504.35|500.35|504.44|500.44|504.33|500.33|6
1624911120000|2021-06-28 20:12:00|504.36|500.36|504.38|500.38|504.38|500.38|504.36|500.36|2
1624911130000|2021-06-28 20:12:10|504.32|500.32|504.36|500.36|504.38|500.38|504.32|500.32|4
1624911140000|2021-06-28 20:12:20|504.3|500.3|504.24|500.24|504.3|500.3|504.18|500.18|14
1624911150000|2021-06-28 20:12:30|504.14|500.14|504.25|500.25|504.29|500.29|504.09|500.09|23
1624911160000|2021-06-28 20:12:40|504.27|500.27|504.3|500.3|504.36|500.36|504.27|500.27|14
1624911170000|2021-06-28 20:12:50|504.16|500.16|504.29|500.29|504.3|500.3|504.16|500.16|8
1624911180000|2021-06-28 20:13:00|504.31|500.31|504.52|500.52|504.52|500.52|504.23|500.23|26
1624911190000|2021-06-28 20:13:10|504.55|500.55|504.73|500.73|504.73|500.73|504.46|500.46|8
1624911200000|2021-06-28 20:13:20|504.72|500.72|504.52|500.52|504.73|500.73|504.51|500.51|10
1624911210000|2021-06-28 20:13:30|504.54|500.54|504.77|500.77|504.78|500.78|504.53|500.53|15
1624911220000|2021-06-28 20:13:40|504.78|500.78|504.78|500.78|504.78|500.78|504.76|500.76|9
1624911230000|2021-06-28 20:13:50|504.77|500.77|504.75|500.75|504.78|500.78|504.72|500.72|14
1624911240000|2021-06-28 20:14:00|504.73|500.73|504.73|500.73|504.77|500.77|504.73|500.73|21
1624911250000|2021-06-28 20:14:10|504.74|500.74|504.99|500.99|504.99|500.99|504.72|500.72|20
1624911260000|2021-06-28 20:14:20|505.08|501.08|505.04|501.04|505.08|501.08|504.95|500.95|12
1624911270000|2021-06-28 20:14:30|505.05|501.05|505.08|501.08|505.1|501.1|505.04|501.04|15
1624911280000|2021-06-28 20:14:40|505.07|501.07|505.15|501.15|505.16|501.16|505.05|501.05|10
1624911290000|2021-06-28 20:14:50|505.11|501.11|504.71|500.71|505.11|501.11|504.61|500.61|25
1624911300000|2021-06-28 20:15:00|504.75|500.75|504.79|500.79|504.82|500.82|504.65|500.65|15
1624911310000|2021-06-28 20:15:10|504.74|500.74|504.69|500.69|504.74|500.74|504.53|500.53|16
1624911320000|2021-06-28 20:15:20|504.71|500.71|504.54|500.54|504.72|500.72|504.54|500.54|12
1624911330000|2021-06-28 20:15:30|504.55|500.55|504.47|500.47|504.55|500.55|504.46|500.46|7
1624911340000|2021-06-28 20:15:40|504.48|500.48|504.57|500.57|504.61|500.61|504.47|500.47|14
1624911350000|2021-06-28 20:15:50|504.59|500.59|504.69|500.69|504.7|500.7|504.59|500.59|13
1624911360000|2021-06-28 20:16:00|504.7|500.7|504.98|500.98|504.98|500.98|504.67|500.67|19
1624911370000|2021-06-28 20:16:10|504.97|500.97|505.08|501.08|505.08|501.08|504.97|500.97|9
1624911380000|2021-06-28 20:16:20|505.06|501.06|505.29|501.29|505.29|501.29|505.06|501.06|9
1624911390000|2021-06-28 20:16:30|505.28|501.28|505.37|501.37|505.37|501.37|505.28|501.28|6
1624911400000|2021-06-28 20:16:40|505.36|501.36|505.82|501.82|505.82|501.82|505.36|501.36|16
1624911410000|2021-06-28 20:16:50|505.86|501.86|505.87|501.87|506.04|502.04|505.86|501.86|16
1624911420000|2021-06-28 20:17:00|505.88|501.88|505.95|501.95|505.95|501.95|505.88|501.88|6
1624911430000|2021-06-28 20:17:10|506.01|502.01|506.21|502.21|506.23|502.23|506.01|502.01|11
1624911440000|2021-06-28 20:17:20|506.22|502.22|506.15|502.15|506.23|502.23|506.09|502.09|30
1624911450000|2021-06-28 20:17:30|506.16|502.16|506.24|502.24|506.24|502.24|506.16|502.16|5
1624911460000|2021-06-28 20:17:40|506.23|502.23|506.18|502.18|506.23|502.23|506.18|502.18|6
1624911470000|2021-06-28 20:17:50|506.17|502.17|505.61|501.61|506.17|502.17|505.58|501.58|18
1624911480000|2021-06-28 20:18:00|505.64|501.64|505.56|501.56|505.65|501.65|505.55|501.55|20
1624911490000|2021-06-28 20:18:10|505.55|501.55|505.13|501.13|505.55|501.55|505.13|501.13|13
1624911500000|2021-06-28 20:18:20|505.14|501.14|505.15|501.15|505.27|501.27|505.13|501.13|27
1624911510000|2021-06-28 20:18:30|505.16|501.16|505.16|501.16|505.22|501.22|505.16|501.16|12
1624911520000|2021-06-28 20:18:40|505.1|501.1|505.1|501.1|505.12|501.12|505.05|501.05|9
1624911530000|2021-06-28 20:18:50|505.07|501.07|504.97|500.97|505.14|501.14|504.91|500.91|8
1624911540000|2021-06-28 20:19:00|504.95|500.95|504.59|500.59|504.95|500.95|504.57|500.57|20
1624911550000|2021-06-28 20:19:10|504.57|500.57|504.49|500.49|504.57|500.57|504.48|500.48|10
1624911560000|2021-06-28 20:19:20|504.48|500.48|504.48|500.48|504.5|500.5|504.48|500.48|6
1624911570000|2021-06-28 20:19:30|504.49|500.49|504.38|500.38|504.49|500.49|504.37|500.37|5
1624911580000|2021-06-28 20:19:40|504.39|500.39|504.62|500.62|504.64|500.64|504.39|500.39|13
1624911590000|2021-06-28 20:19:50|504.6|500.6|504.53|500.53|504.61|500.61|504.52|500.52|9
1624911600000|2021-06-28 20:20:00|504.55|500.55|504.56|500.56|504.56|500.56|504.52|500.52|8
1624911610000|2021-06-28 20:20:10|504.55|500.55|504.58|500.58|504.58|500.58|504.53|500.53|7
1624911620000|2021-06-28 20:20:20|504.6|500.6|504.46|500.46|504.63|500.63|504.41|500.41|11
1624911630000|2021-06-28 20:20:30|504.43|500.43|504.57|500.57|504.58|500.58|504.42|500.42|13
1624911640000|2021-06-28 20:20:40|504.56|500.56|504.64|500.64|504.65|500.65|504.55|500.55|8
1624911650000|2021-06-28 20:20:50|504.63|500.63|504.86|500.86|504.86|500.86|504.6|500.6|18
1624911660000|2021-06-28 20:21:00|504.87|500.87|504.85|500.85|504.88|500.88|504.83|500.83|11
1624911670000|2021-06-28 20:21:10|504.87|500.87|505.03|501.03|505.03|501.03|504.87|500.87|6
1624911680000|2021-06-28 20:21:20|505.05|501.05|505.31|501.31|505.32|501.32|505.05|501.05|10
1624911690000|2021-06-28 20:21:30|505.3|501.3|505.35|501.35|505.35|501.35|505.28|501.28|10
1624911700000|2021-06-28 20:21:40|505.34|501.34|505.4|501.4|505.4|501.4|505.25|501.25|17
1624911710000|2021-06-28 20:21:50|505.39|501.39|505.32|501.32|505.41|501.41|505.32|501.32|11
1624911720000|2021-06-28 20:22:00|505.26|501.26|505.09|501.09|505.26|501.26|505.09|501.09|17
1624911730000|2021-06-28 20:22:10|505.15|501.15|505.23|501.23|505.31|501.31|505.09|501.09|20
1624911740000|2021-06-28 20:22:20|505.24|501.24|505.2|501.2|505.31|501.31|505.16|501.16|16
1624911750000|2021-06-28 20:22:30|505.21|501.21|505.14|501.14|505.26|501.26|505.08|501.08|22
1624911760000|2021-06-28 20:22:40|505.12|501.12|505.25|501.25|505.26|501.26|505.08|501.08|23
1624911770000|2021-06-28 20:22:50|505.24|501.24|505.19|501.19|505.24|501.24|505.07|501.07|15
1624911780000|2021-06-28 20:23:00|505.18|501.18|505.17|501.17|505.18|501.18|505.13|501.13|19
1624911790000|2021-06-28 20:23:10|505.16|501.16|505.19|501.19|505.19|501.19|505.16|501.16|5
1624911800000|2021-06-28 20:23:20|505.21|501.21|505.21|501.21|505.21|501.21|505.2|501.2|5
1624911810000|2021-06-28 20:23:30|505.2|501.2|505.21|501.21|505.28|501.28|505.19|501.19|11
1624911820000|2021-06-28 20:23:40|505.28|501.28|505.3|501.3|505.3|501.3|505.25|501.25|4
1624911830000|2021-06-28 20:23:50|505.24|501.24|505.19|501.19|505.24|501.24|505.18|501.18|9
1624911840000|2021-06-28 20:24:00|505.2|501.2|505.24|501.24|505.24|501.24|505.2|501.2|13
1624911850000|2021-06-28 20:24:10|505.23|501.23|505.45|501.45|505.45|501.45|505.22|501.22|11
1624911860000|2021-06-28 20:24:20|505.42|501.42|505.34|501.34|505.46|501.46|505.31|501.31|23
1624911870000|2021-06-28 20:24:30|505.33|501.33|505.38|501.38|505.38|501.38|505.33|501.33|11
1624911880000|2021-06-28 20:24:40|505.39|501.39|505.43|501.43|505.43|501.43|505.36|501.36|7
1624911890000|2021-06-28 20:24:50|505.44|501.44|505.46|501.46|505.46|501.46|505.44|501.44|5
1624911900000|2021-06-28 20:25:00|505.45|501.45|505.34|501.34|505.45|501.45|505.34|501.34|8
1624911910000|2021-06-28 20:25:10|505.35|501.35|505.36|501.36|505.38|501.38|505.34|501.34|6
1624911920000|2021-06-28 20:25:20|505.37|501.37|505.37|501.37|505.37|501.37|505.36|501.36|5
1624911930000|2021-06-28 20:25:30|505.36|501.36|505.36|501.36|505.38|501.38|505.35|501.35|7
1624911940000|2021-06-28 20:25:40|505.35|501.35|505.35|501.35|505.35|501.35|505.31|501.31|11
1624911950000|2021-06-28 20:25:50|505.33|501.33|505.34|501.34|505.35|501.35|505.33|501.33|5
1624911960000|2021-06-28 20:26:00|505.35|501.35|505.37|501.37|505.47|501.47|505.34|501.34|15
1624911970000|2021-06-28 20:26:10|505.38|501.38|505.35|501.35|505.39|501.39|505.33|501.33|9
1624911980000|2021-06-28 20:26:20|505.36|501.36|505.36|501.36|505.41|501.41|505.34|501.34|9
1624911990000|2021-06-28 20:26:30|505.37|501.37|505.37|501.37|505.4|501.4|505.35|501.35|12
1624912000000|2021-06-28 20:26:40|505.41|501.41|505.53|501.53|505.54|501.54|505.37|501.37|12
1624912010000|2021-06-28 20:26:50|505.54|501.54|505.63|501.63|505.63|501.63|505.54|501.54|13
1624912020000|2021-06-28 20:27:00|505.64|501.64|505.64|501.64|505.64|501.64|505.63|501.63|3
1624912030000|2021-06-28 20:27:10|505.63|501.63|505.75|501.75|505.75|501.75|505.63|501.63|8
1624912040000|2021-06-28 20:27:20|505.74|501.74|505.83|501.83|505.83|501.83|505.74|501.74|5
1624912050000|2021-06-28 20:27:30|505.88|501.88|506.08|502.08|506.11|502.11|505.87|501.87|19
1624912060000|2021-06-28 20:27:40|506.06|502.06|506.08|502.08|506.15|502.15|506.05|502.05|22
1624912070000|2021-06-28 20:27:50|506.07|502.07|506.1|502.1|506.12|502.12|506|502|15
1624912080000|2021-06-28 20:28:00|506.09|502.09|506.14|502.14|506.14|502.14|506.05|502.05|19
1624912090000|2021-06-28 20:28:10|506.15|502.15|506.66|502.66|506.66|502.66|506.09|502.09|16
1624912100000|2021-06-28 20:28:20|506.7|502.7|506.73|502.73|506.79|502.79|506.69|502.69|18
1624912110000|2021-06-28 20:28:30|506.75|502.75|506.55|502.55|506.75|502.75|506.54|502.54|20
1624912120000|2021-06-28 20:28:40|506.51|502.51|506.68|502.68|506.68|502.68|506.51|502.51|19
1624912130000|2021-06-28 20:28:50|506.67|502.67|506.67|502.67|506.7|502.7|506.62|502.62|19
1624912140000|2021-06-28 20:29:00|506.64|502.64|506.65|502.65|506.65|502.65|506.5|502.5|26
1624912150000|2021-06-28 20:29:10|506.66|502.66|507.1|503.1|507.1|503.1|506.66|502.66|22
1624912160000|2021-06-28 20:29:20|507.11|503.11|507.28|503.28|507.28|503.28|507.09|503.09|7
1624912170000|2021-06-28 20:29:30|507.29|503.29|507.41|503.41|507.41|503.41|507.29|503.29|6
1624912180000|2021-06-28 20:29:40|507.42|503.42|507.49|503.49|507.5|503.5|507.42|503.42|11
1624912190000|2021-06-28 20:29:50|507.46|503.46|507.64|503.64|507.64|503.64|507.39|503.39|22
1624912200000|2021-06-28 20:30:00|507.73|503.73|507.75|503.75|507.79|503.79|507.7|503.7|8
1624912210000|2021-06-28 20:30:10|507.69|503.69|507.55|503.55|507.83|503.83|507.55|503.55|18
1624912220000|2021-06-28 20:30:20|507.59|503.59|507.37|503.37|507.61|503.61|507.34|503.34|22
1624912230000|2021-06-28 20:30:30|507.34|503.34|507.22|503.22|507.41|503.41|507.18|503.18|28
1624912240000|2021-06-28 20:30:40|507.21|503.21|507.17|503.17|507.29|503.29|507.17|503.17|19
1624912250000|2021-06-28 20:30:50|507.22|503.22|507.21|503.21|507.28|503.28|507.21|503.21|15
1624912260000|2021-06-28 20:31:00|507.26|503.26|507.21|503.21|507.27|503.27|507.2|503.2|12
1624912270000|2021-06-28 20:31:10|507.2|503.2|507.25|503.25|507.26|503.26|507.19|503.19|11
1624912280000|2021-06-28 20:31:20|507.27|503.27|507.37|503.37|507.44|503.44|507.26|503.26|20
1624912290000|2021-06-28 20:31:30|507.38|503.38|507.28|503.28|507.4|503.4|507.28|503.28|14
1624912300000|2021-06-28 20:31:40|507.27|503.27|507.13|503.13|507.29|503.29|507.06|503.06|25
1624912310000|2021-06-28 20:31:50|507.11|503.11|507.13|503.13|507.13|503.13|507.05|503.05|13
1624912320000|2021-06-28 20:32:00|507.09|503.09|507.07|503.07|507.11|503.11|507.05|503.05|10
1624912330000|2021-06-28 20:32:10|507.06|503.06|507.1|503.1|507.14|503.14|506.98|502.98|22
1624912340000|2021-06-28 20:32:20|507.19|503.19|507.14|503.14|507.23|503.23|507.14|503.14|10
1624912350000|2021-06-28 20:32:30|507.13|503.13|507.12|503.12|507.13|503.13|507.05|503.05|12
1624912360000|2021-06-28 20:32:40|507.08|503.08|507.17|503.17|507.18|503.18|507.08|503.08|11
1624912370000|2021-06-28 20:32:50|507.19|503.19|507.41|503.41|507.41|503.41|507.19|503.19|13
1624912380000|2021-06-28 20:33:00|507.4|503.4|507.24|503.24|507.4|503.4|507.17|503.17|22
1624912390000|2021-06-28 20:33:10|507.16|503.16|507.31|503.31|507.33|503.33|507.16|503.16|9
1624912400000|2021-06-28 20:33:20|507.32|503.32|507.33|503.33|507.35|503.35|507.31|503.31|9
1624912410000|2021-06-28 20:33:30|507.38|503.38|507.43|503.43|507.43|503.43|507.38|503.38|8
1624912420000|2021-06-28 20:33:40|507.44|503.44|507.37|503.37|507.69|503.69|507.36|503.36|21
1624912430000|2021-06-28 20:33:50|507.38|503.38|507.48|503.48|507.49|503.49|507.31|503.31|18
1624912440000|2021-06-28 20:34:00|507.49|503.49|507.53|503.53|507.57|503.57|507.48|503.48|11
1624912450000|2021-06-28 20:34:10|507.54|503.54|507.73|503.73|507.73|503.73|507.53|503.53|8
1624912460000|2021-06-28 20:34:20|507.76|503.76|508.15|504.15|508.28|504.28|507.75|503.75|24
1624912470000|2021-06-28 20:34:30|508.16|504.16|508.08|504.08|508.16|504.16|507.96|503.96|23
1624912480000|2021-06-28 20:34:40|508|504|508.08|504.08|508.09|504.09|507.99|503.99|9
1624912490000|2021-06-28 20:34:50|508.09|504.09|508.6|504.6|508.78|504.78|508.09|504.09|23
1624912500000|2021-06-28 20:35:00|508.58|504.58|508.32|504.32|508.67|504.67|508.32|504.32|29
1624912510000|2021-06-28 20:35:10|508.31|504.31|508.23|504.23|508.31|504.31|508.19|504.19|26
1624912520000|2021-06-28 20:35:20|508.27|504.27|508.57|504.57|508.58|504.58|508.27|504.27|28
1624912530000|2021-06-28 20:35:30|508.66|504.66|508.81|504.81|508.81|504.81|508.66|504.66|17
1624912540000|2021-06-28 20:35:40|508.82|504.82|509.18|505.18|509.18|505.18|508.82|504.82|12
1624912550000|2021-06-28 20:35:50|509.21|505.21|509.1|505.1|509.47|505.47|509.08|505.08|32
1624912560000|2021-06-28 20:36:00|509.11|505.11|509.41|505.41|509.41|505.41|509.11|505.11|21
1624912570000|2021-06-28 20:36:10|509.4|505.4|509.31|505.31|509.4|505.4|509.29|505.29|15
1624912580000|2021-06-28 20:36:20|509.32|505.32|509.02|505.02|509.32|505.32|509.02|505.02|22
1624912590000|2021-06-28 20:36:30|508.98|504.98|509.07|505.07|509.1|505.1|508.78|504.78|26
1624912600000|2021-06-28 20:36:40|509.06|505.06|509.17|505.17|509.19|505.19|509.04|505.04|16
1624912610000|2021-06-28 20:36:50|509.18|505.18|509.37|505.37|509.46|505.46|509.18|505.18|25
1624912620000|2021-06-28 20:37:00|509.35|505.35|508.92|504.92|509.36|505.36|508.92|504.92|25
1624912630000|2021-06-28 20:37:10|508.96|504.96|509.01|505.01|509.04|505.04|508.95|504.95|13
1624912640000|2021-06-28 20:37:20|508.98|504.98|509.1|505.1|509.11|505.11|508.97|504.97|20
1624912650000|2021-06-28 20:37:30|509.09|505.09|508.87|504.87|509.1|505.1|508.83|504.83|20
1624912660000|2021-06-28 20:37:40|508.86|504.86|508.81|504.81|508.94|504.94|508.81|504.81|15
1624912670000|2021-06-28 20:37:50|508.8|504.8|508.87|504.87|508.9|504.9|508.8|504.8|13
1624912680000|2021-06-28 20:38:00|508.86|504.86|508.82|504.82|508.86|504.86|508.8|504.8|8
1624912690000|2021-06-28 20:38:10|508.81|504.81|508.16|504.16|508.83|504.83|508.16|504.16|28
1624912700000|2021-06-28 20:38:20|508.17|504.17|508.14|504.14|508.28|504.28|508.13|504.13|19
1624912710000|2021-06-28 20:38:30|508.13|504.13|508.34|504.34|508.34|504.34|508.11|504.11|19
1624912720000|2021-06-28 20:38:40|508.35|504.35|508.4|504.4|508.43|504.43|508.31|504.31|19
1624912730000|2021-06-28 20:38:50|508.41|504.41|508.44|504.44|508.44|504.44|508.41|504.41|6
1624912740000|2021-06-28 20:39:00|508.43|504.43|508.29|504.29|508.43|504.43|508.29|504.29|10
1624912750000|2021-06-28 20:39:10|508.28|504.28|508.1|504.1|508.3|504.3|508.09|504.09|14
1624912760000|2021-06-28 20:39:20|508.13|504.13|507.89|503.89|508.13|504.13|507.89|503.89|19
1624912770000|2021-06-28 20:39:30|507.86|503.86|507.86|503.86|507.9|503.9|507.82|503.82|21
1624912780000|2021-06-28 20:39:40|507.87|503.87|507.84|503.84|507.87|503.87|507.8|503.8|11
1624912790000|2021-06-28 20:39:50|507.83|503.83|507.89|503.89|507.93|503.93|507.83|503.83|10
1624912800000|2021-06-28 20:40:00|507.91|503.91|507.88|503.88|507.94|503.94|507.87|503.87|16
1624912810000|2021-06-28 20:40:10|507.91|503.91|507.84|503.84|507.92|503.92|507.81|503.81|16
1624912820000|2021-06-28 20:40:20|507.83|503.83|507.84|503.84|507.89|503.89|507.82|503.82|6
1624912830000|2021-06-28 20:40:30|507.85|503.85|507.92|503.92|507.92|503.92|507.83|503.83|12
1624912840000|2021-06-28 20:40:40|507.91|503.91|507.88|503.88|507.91|503.91|507.87|503.87|5
1624912850000|2021-06-28 20:40:50|507.87|503.87|507.8|503.8|507.87|503.87|507.79|503.79|4
1624912860000|2021-06-28 20:41:00|507.79|503.79|507.86|503.86|507.87|503.87|507.79|503.79|13
1624912870000|2021-06-28 20:41:10|507.87|503.87|507.8|503.8|507.88|503.88|507.72|503.72|15
1624912880000|2021-06-28 20:41:20|507.88|503.88|507.53|503.53|507.88|503.88|507.53|503.53|21
1624912890000|2021-06-28 20:41:30|507.54|503.54|507.43|503.43|507.54|503.54|507.39|503.39|16
1624912900000|2021-06-28 20:41:40|507.42|503.42|507.62|503.62|507.62|503.62|507.42|503.42|18
1624912910000|2021-06-28 20:41:50|507.6|503.6|507.73|503.73|507.77|503.77|507.6|503.6|20
1624912920000|2021-06-28 20:42:00|507.71|503.71|507.67|503.67|507.71|503.71|507.64|503.64|12
1624912930000|2021-06-28 20:42:10|507.66|503.66|507.66|503.66|507.67|503.67|507.63|503.63|12
1624912940000|2021-06-28 20:42:20|507.67|503.67|507.72|503.72|507.72|503.72|507.67|503.67|10
1624912950000|2021-06-28 20:42:30|507.71|503.71|507.7|503.7|507.79|503.79|507.7|503.7|18
1624912960000|2021-06-28 20:42:40|507.68|503.68|507.82|503.82|507.82|503.82|507.68|503.68|16
1624912970000|2021-06-28 20:42:50|507.83|503.83|507.88|503.88|507.91|503.91|507.83|503.83|8
1624912980000|2021-06-28 20:43:00|507.87|503.87|507.75|503.75|507.87|503.87|507.71|503.71|12
1624912990000|2021-06-28 20:43:10|507.74|503.74|507.66|503.66|507.85|503.85|507.66|503.66|9
1624913000000|2021-06-28 20:43:20|507.67|503.67|507.81|503.81|507.81|503.81|507.67|503.67|9
1624913010000|2021-06-28 20:43:30|507.82|503.82|507.75|503.75|507.82|503.82|507.7|503.7|15
1624913020000|2021-06-28 20:43:40|507.77|503.77|507.75|503.75|507.83|503.83|507.75|503.75|16
1624913030000|2021-06-28 20:43:50|507.76|503.76|507.76|503.76|507.79|503.79|507.75|503.75|10
1624913040000|2021-06-28 20:44:00|507.78|503.78|507.64|503.64|507.78|503.78|507.64|503.64|10
1624913050000|2021-06-28 20:44:10|507.63|503.63|507.68|503.68|507.68|503.68|507.63|503.63|5
1624913060000|2021-06-28 20:44:20|507.69|503.69|507.51|503.51|507.69|503.69|507.49|503.49|6
1624913070000|2021-06-28 20:44:30|507.49|503.49|507.43|503.43|507.51|503.51|507.4|503.4|23
1624913080000|2021-06-28 20:44:40|507.39|503.39|507.38|503.38|507.43|503.43|507.37|503.37|13
1624913090000|2021-06-28 20:44:50|507.39|503.39|507.28|503.28|507.39|503.39|507.28|503.28|18
1624913100000|2021-06-28 20:45:00|507.29|503.29|507.33|503.33|507.33|503.33|507.28|503.28|11
1624913110000|2021-06-28 20:45:10|507.34|503.34|507.37|503.37|507.37|503.37|507.33|503.33|6
1624913120000|2021-06-28 20:45:20|507.44|503.44|507.54|503.54|507.54|503.54|507.42|503.42|9
1624913130000|2021-06-28 20:45:30|507.53|503.53|507.48|503.48|507.53|503.53|507.39|503.39|17
1624913140000|2021-06-28 20:45:40|507.54|503.54|507.45|503.45|507.57|503.57|507.45|503.45|19
1624913150000|2021-06-28 20:45:50|507.46|503.46|507.41|503.41|507.55|503.55|507.4|503.4|16
1624913160000|2021-06-28 20:46:00|507.4|503.4|507.33|503.33|507.4|503.4|507.33|503.33|5
1624913170000|2021-06-28 20:46:10|507.28|503.28|507.19|503.19|507.29|503.29|507.19|503.19|18
1624913180000|2021-06-28 20:46:20|507.18|503.18|507.04|503.04|507.22|503.22|507.02|503.02|20
1624913190000|2021-06-28 20:46:30|507.03|503.03|506.99|502.99|507.06|503.06|506.92|502.92|14
1624913200000|2021-06-28 20:46:40|507|503|506.99|502.99|507.09|503.09|506.94|502.94|20
1624913210000|2021-06-28 20:46:50|507|503|506.88|502.88|507.01|503.01|506.83|502.83|14
1624913220000|2021-06-28 20:47:00|506.9|502.9|507.14|503.14|507.14|503.14|506.9|502.9|20
1624913230000|2021-06-28 20:47:10|507.13|503.13|507.11|503.11|507.14|503.14|507.05|503.05|9
1624913240000|2021-06-28 20:47:20|507.07|503.07|507.02|503.02|507.08|503.08|506.89|502.89|17
1624913250000|2021-06-28 20:47:30|507.01|503.01|506.95|502.95|507.05|503.05|506.95|502.95|8
1624913260000|2021-06-28 20:47:40|506.96|502.96|506.9|502.9|506.96|502.96|506.89|502.89|5
1624913270000|2021-06-28 20:47:50|506.91|502.91|506.9|502.9|506.92|502.92|506.89|502.89|6
1624913280000|2021-06-28 20:48:00|506.92|502.92|506.96|502.96|507|503|506.91|502.91|14
1624913290000|2021-06-28 20:48:10|506.97|502.97|506.9|502.9|507.01|503.01|506.89|502.89|14
1624913300000|2021-06-28 20:48:20|506.89|502.89|507.02|503.02|507.05|503.05|506.89|502.89|15
1624913310000|2021-06-28 20:48:30|507.03|503.03|506.96|502.96|507.05|503.05|506.96|502.96|16
1624913320000|2021-06-28 20:48:40|506.97|502.97|506.97|502.97|507.01|503.01|506.95|502.95|9
1624913330000|2021-06-28 20:48:50|506.96|502.96|506.9|502.9|506.97|502.97|506.9|502.9|8
1624913340000|2021-06-28 20:49:00|506.88|502.88|506.88|502.88|506.89|502.89|506.88|502.88|3
1624913350000|2021-06-28 20:49:10|506.97|502.97|506.86|502.86|506.97|502.97|506.85|502.85|6
1624913360000|2021-06-28 20:49:20|506.72|502.72|506.67|502.67|506.82|502.82|506.66|502.66|16
1624913370000|2021-06-28 20:49:30|506.69|502.69|506.66|502.66|506.72|502.72|506.63|502.63|20
1624913380000|2021-06-28 20:49:40|506.65|502.65|506.3|502.3|506.66|502.66|506.3|502.3|16
1624913390000|2021-06-28 20:49:50|506.28|502.28|506.27|502.27|506.32|502.32|506.27|502.27|14
1624913400000|2021-06-28 20:50:00|506.28|502.28|506.18|502.18|506.31|502.31|506.18|502.18|21
1624913410000|2021-06-28 20:50:10|506.19|502.19|506.28|502.28|506.31|502.31|506.14|502.14|13
1624913420000|2021-06-28 20:50:20|506.29|502.29|506.24|502.24|506.29|502.29|506.24|502.24|9
1624913430000|2021-06-28 20:50:30|506.22|502.22|506.22|502.22|506.3|502.3|506.1|502.1|21
1624913440000|2021-06-28 20:50:40|506.21|502.21|506.17|502.17|506.21|502.21|506.17|502.17|7
1624913450000|2021-06-28 20:50:50|506.18|502.18|506.19|502.19|506.19|502.19|506.15|502.15|12
1624913460000|2021-06-28 20:51:00|506.18|502.18|506.18|502.18|506.19|502.19|506.16|502.16|8
1624913470000|2021-06-28 20:51:10|506.17|502.17|506.11|502.11|506.17|502.17|506.11|502.11|15
1624913480000|2021-06-28 20:51:20|506.14|502.14|506.13|502.13|506.15|502.15|506.05|502.05|14
1624913490000|2021-06-28 20:51:30|506.15|502.15|506.03|502.03|506.15|502.15|506.02|502.02|7
1624913500000|2021-06-28 20:51:40|506.04|502.04|506.04|502.04|506.04|502.04|506.02|502.02|5
1624913510000|2021-06-28 20:51:50|506.03|502.03|506.02|502.02|506.06|502.06|506.02|502.02|4
1624913520000|2021-06-28 20:52:00|506.03|502.03|506.02|502.02|506.03|502.03|506.02|502.02|4
1624913530000|2021-06-28 20:52:10|506.03|502.03|506.02|502.02|506.03|502.03|506.02|502.02|2
1624913540000|2021-06-28 20:52:20|506|502|505.94|501.94|506|502|505.94|501.94|2
1624913550000|2021-06-28 20:52:30|505.96|501.96|505.98|501.98|505.99|501.99|505.96|501.96|7
1624913560000|2021-06-28 20:52:40|505.97|501.97|505.99|501.99|505.99|501.99|505.97|501.97|19
1624913570000|2021-06-28 20:52:50|505.98|501.98|505.99|501.99|506.01|502.01|505.96|501.96|6
1624913580000|2021-06-28 20:53:00|505.98|501.98|506.05|502.05|506.05|502.05|505.98|501.98|7
1624913590000|2021-06-28 20:53:10|506.07|502.07|506.48|502.48|506.48|502.48|506.07|502.07|13
1624913600000|2021-06-28 20:53:20|506.5|502.5|506.87|502.87|506.94|502.94|506.5|502.5|24
1624913610000|2021-06-28 20:53:30|506.88|502.88|506.78|502.78|506.88|502.88|506.75|502.75|14
1624913620000|2021-06-28 20:53:40|506.79|502.79|506.85|502.85|506.97|502.97|506.79|502.79|21
1624913630000|2021-06-28 20:53:50|506.84|502.84|506.92|502.92|506.95|502.95|506.84|502.84|16
1624913640000|2021-06-28 20:54:00|506.91|502.91|506.57|502.57|506.91|502.91|506.51|502.51|11
1624913650000|2021-06-28 20:54:10|506.56|502.56|506.61|502.61|506.62|502.62|506.51|502.51|10
1624913660000|2021-06-28 20:54:20|506.62|502.62|506.41|502.41|506.62|502.62|506.35|502.35|16
1624913670000|2021-06-28 20:54:30|506.36|502.36|506.36|502.36|506.49|502.49|506.34|502.34|11
1624913680000|2021-06-28 20:54:40|506.38|502.38|506.28|502.28|506.49|502.49|506.28|502.28|18
1624913690000|2021-06-28 20:54:50|506.16|502.16|506.18|502.18|506.23|502.23|506.12|502.12|17
1624913700000|2021-06-28 20:55:00|506.16|502.16|506.17|502.17|506.19|502.19|506.16|502.16|8
1624913710000|2021-06-28 20:55:10|506.2|502.2|506.12|502.12|506.2|502.2|506.12|502.12|4
1624913720000|2021-06-28 20:55:20|506.13|502.13|506.11|502.11|506.13|502.13|506.07|502.07|5
1624913730000|2021-06-28 20:55:30|506.12|502.12|506.22|502.22|506.22|502.22|506.12|502.12|8
1624913740000|2021-06-28 20:55:40|506.21|502.21|506.21|502.21|506.21|502.21|506.21|502.21|1
1624913750000|2021-06-28 20:55:50|506.14|502.14|506.14|502.14|506.15|502.15|506.13|502.13|5
1624913760000|2021-06-28 20:56:00|506.15|502.15|506.72|502.72|506.72|502.72|506.08|502.08|16
1624913770000|2021-06-28 20:56:10|506.8|502.8|507.86|503.86|507.86|503.86|506.8|502.8|20
1624913780000|2021-06-28 20:56:20|507.94|503.94|507.76|503.76|508.06|504.06|507.76|503.76|23
1624913790000|2021-06-28 20:56:30|507.71|503.71|508.15|504.15|508.33|504.33|507.71|503.71|30
1624913800000|2021-06-28 20:56:40|508.16|504.16|508.65|504.65|508.65|504.65|508.16|504.16|29
1624913810000|2021-06-28 20:56:50|508.69|504.69|508.8|504.8|508.8|504.8|508.53|504.53|20
1624913820000|2021-06-28 20:57:00|508.82|504.82|508.38|504.38|508.82|504.82|508.32|504.32|28
1624913830000|2021-06-28 20:57:10|508.41|504.41|508.34|504.34|508.41|504.41|508.23|504.23|24
1624913840000|2021-06-28 20:57:20|508.35|504.35|508.37|504.37|508.56|504.56|508.35|504.35|26
1624913850000|2021-06-28 20:57:30|508.34|504.34|508.12|504.12|508.34|504.34|508.1|504.1|21
1624913860000|2021-06-28 20:57:40|508.1|504.1|508.18|504.18|508.18|504.18|508|504|17
1624913870000|2021-06-28 20:57:50|508.19|504.19|507.94|503.94|508.19|504.19|507.91|503.91|22
1624913880000|2021-06-28 20:58:00|507.96|503.96|508.14|504.14|508.17|504.17|507.95|503.95|27
1624913890000|2021-06-28 20:58:10|508.12|504.12|508.12|504.12|508.15|504.15|508.1|504.1|11
1624913900000|2021-06-28 20:58:20|508.13|504.13|507.92|503.92|508.13|504.13|507.9|503.9|11
1624913910000|2021-06-28 20:58:30|507.91|503.91|507.66|503.66|507.91|503.91|507.64|503.64|16
1624913920000|2021-06-28 20:58:40|507.67|503.67|507.69|503.69|507.73|503.73|507.64|503.64|14
1624913930000|2021-06-28 20:58:50|507.67|503.67|507.69|503.69|507.69|503.69|507.65|503.65|19
1624913940000|2021-06-28 20:59:00|507.66|503.66|507.57|503.57|507.67|503.67|507.57|503.57|18
1624913950000|2021-06-28 20:59:10|507.56|503.56|507.31|503.31|507.56|503.56|507.31|503.31|15
1624913960000|2021-06-28 20:59:20|507.35|503.35|507.26|503.26|507.37|503.37|507.25|503.25|30
1624913970000|2021-06-28 20:59:30|507.24|503.24|507.18|503.18|507.24|503.24|507.13|503.13|23
1624913980000|2021-06-28 20:59:40|507.22|503.22|507.13|503.13|507.23|503.23|507.11|503.11|14
1624913990000|2021-06-28 20:59:50|507.12|503.12|506.98|502.98|507.12|503.12|506.89|502.89|19
1624914000000|2021-06-28 21:00:00|506.99|502.99|507.21|503.21|507.21|503.21|506.99|502.99|20
1624914010000|2021-06-28 21:00:10|507.2|503.2|507.57|503.57|507.61|503.61|507.2|503.2|21
1624914020000|2021-06-28 21:00:20|507.55|503.55|507.67|503.67|507.67|503.67|507.51|503.51|19
1624914030000|2021-06-28 21:00:30|507.66|503.66|507.14|503.14|507.66|503.66|507.06|503.06|19
1624914040000|2021-06-28 21:00:40|507.15|503.15|507.06|503.06|507.15|503.15|507.01|503.01|25
1624914050000|2021-06-28 21:00:50|507.08|503.08|507.08|503.08|507.1|503.1|507.05|503.05|15
1624914060000|2021-06-28 21:01:00|507.07|503.07|506.98|502.98|507.09|503.09|506.96|502.96|9
1624914070000|2021-06-28 21:01:10|506.99|502.99|507|503|507.01|503.01|506.99|502.99|6
1624914080000|2021-06-28 21:01:20|506.99|502.99|506.98|502.98|507|503|506.98|502.98|6
1624914090000|2021-06-28 21:01:30|506.99|502.99|506.98|502.98|506.99|502.99|506.98|502.98|2
1624914100000|2021-06-28 21:01:40|506.97|502.97|506.66|502.66|506.97|502.97|506.62|502.62|23
1624914110000|2021-06-28 21:01:50|506.65|502.65|506.65|502.65|506.65|502.65|506.64|502.64|3
1624914120000|2021-06-28 21:02:00|506.69|502.69|506.71|502.71|506.74|502.74|506.68|502.68|13
1624914130000|2021-06-28 21:02:10|506.7|502.7|506.65|502.65|506.71|502.71|506.65|502.65|8
1624914140000|2021-06-28 21:02:20|506.54|502.54|506.64|502.64|506.66|502.66|506.54|502.54|6
1624914150000|2021-06-28 21:02:30|506.62|502.62|506.63|502.63|506.65|502.65|506.62|502.62|9
1624914160000|2021-06-28 21:02:40|506.64|502.64|506.71|502.71|506.72|502.72|506.64|502.64|14
1624914170000|2021-06-28 21:02:50|506.72|502.72|506.66|502.66|506.72|502.72|506.65|502.65|8
1624914180000|2021-06-28 21:03:00|506.65|502.65|506.68|502.68|506.69|502.69|506.61|502.61|9
1624914190000|2021-06-28 21:03:10|506.69|502.69|506.52|502.52|506.69|502.69|506.51|502.51|8
1624914200000|2021-06-28 21:03:20|506.51|502.51|506.42|502.42|506.51|502.51|506.4|502.4|10
1624914210000|2021-06-28 21:03:30|506.41|502.41|506.39|502.39|506.41|502.41|506.38|502.38|10
1624914220000|2021-06-28 21:03:40|506.4|502.4|506.3|502.3|506.4|502.4|506.3|502.3|10
1624914230000|2021-06-28 21:03:50|506.24|502.24|506.09|502.09|506.25|502.25|505.98|501.98|22
1624914240000|2021-06-28 21:04:00|506.1|502.1|506.26|502.26|506.28|502.28|506.1|502.1|14
1624914250000|2021-06-28 21:04:10|506.27|502.27|506.21|502.21|506.28|502.28|506.04|502.04|12
1624914260000|2021-06-28 21:04:20|506.18|502.18|506.27|502.27|506.27|502.27|506.17|502.17|9
1624914270000|2021-06-28 21:04:30|506.28|502.28|506.34|502.34|506.37|502.37|506.28|502.28|8
1624914280000|2021-06-28 21:04:40|506.33|502.33|506.32|502.32|506.33|502.33|506.31|502.31|4
1624914290000|2021-06-28 21:04:50|506.31|502.31|506.31|502.31|506.32|502.32|506.3|502.3|5
1624914300000|2021-06-28 21:05:00|506.3|502.3|506.21|502.21|506.34|502.34|506.2|502.2|19
1624914310000|2021-06-28 21:05:10|506.22|502.22|506.2|502.2|506.23|502.23|506.18|502.18|11
1624914320000|2021-06-28 21:05:20|506.19|502.19|506.21|502.21|506.21|502.21|506.19|502.19|4
1624914330000|2021-06-28 21:05:30|506.2|502.2|506.12|502.12|506.2|502.2|506.09|502.09|12
1624914340000|2021-06-28 21:05:40|506.09|502.09|506.1|502.1|506.16|502.16|506.07|502.07|14
1624914350000|2021-06-28 21:05:50|506.07|502.07|506.07|502.07|506.11|502.11|506.03|502.03|5
1624914360000|2021-06-28 21:06:00|506.05|502.05|506|502|506.05|502.05|505.96|501.96|7
1624914370000|2021-06-28 21:06:10|506.04|502.04|506.09|502.09|506.1|502.1|506.04|502.04|6
1624914380000|2021-06-28 21:06:20|506.18|502.18|506.1|502.1|506.18|502.18|506.09|502.09|8
1624914390000|2021-06-28 21:06:30|506.12|502.12|506.18|502.18|506.18|502.18|506.11|502.11|3
1624914400000|2021-06-28 21:06:40|506.15|502.15|506.19|502.19|506.19|502.19|506.09|502.09|7
1624914410000|2021-06-28 21:06:50|506.2|502.2|506.32|502.32|506.32|502.32|506.08|502.08|8
1624914420000|2021-06-28 21:07:00|506.33|502.33|506.51|502.51|506.52|502.52|506.33|502.33|20
1624914430000|2021-06-28 21:07:10|506.5|502.5|506.63|502.63|506.75|502.75|506.4|502.4|24
1624914440000|2021-06-28 21:07:20|506.67|502.67|506.74|502.74|506.84|502.84|506.65|502.65|25
1624914450000|2021-06-28 21:07:30|506.73|502.73|506.75|502.75|506.76|502.76|506.72|502.72|8
1624914460000|2021-06-28 21:07:40|506.76|502.76|506.76|502.76|506.76|502.76|506.76|502.76|1
1624914470000|2021-06-28 21:07:50|506.81|502.81|506.83|502.83|506.83|502.83|506.8|502.8|9
1624914480000|2021-06-28 21:08:00|506.82|502.82|506.78|502.78|506.82|502.82|506.77|502.77|6
1624914490000|2021-06-28 21:08:10|506.75|502.75|506.67|502.67|506.75|502.75|506.65|502.65|8
1624914500000|2021-06-28 21:08:20|506.68|502.68|506.63|502.63|506.68|502.68|506.6|502.6|10
1624914510000|2021-06-28 21:08:30|506.61|502.61|506.68|502.68|506.68|502.68|506.6|502.6|11
1624914520000|2021-06-28 21:08:40|506.69|502.69|506.73|502.73|506.75|502.75|506.68|502.68|15
1624914530000|2021-06-28 21:08:50|506.74|502.74|506.77|502.77|506.82|502.82|506.71|502.71|11
1624914540000|2021-06-28 21:09:00|506.78|502.78|506.78|502.78|506.79|502.79|506.76|502.76|15
1624914550000|2021-06-28 21:09:10|506.8|502.8|506.83|502.83|506.87|502.87|506.8|502.8|12
1624914560000|2021-06-28 21:09:20|506.84|502.84|506.82|502.82|506.87|502.87|506.77|502.77|17
1624914570000|2021-06-28 21:09:30|506.81|502.81|506.67|502.67|506.81|502.81|506.64|502.64|18
1624914580000|2021-06-28 21:09:40|506.66|502.66|506.65|502.65|506.66|502.66|506.63|502.63|5
1624914590000|2021-06-28 21:09:50|506.64|502.64|506.73|502.73|506.74|502.74|506.58|502.58|8
1624914600000|2021-06-28 21:10:00|506.74|502.74|506.82|502.82|506.89|502.89|506.68|502.68|20
1624914610000|2021-06-28 21:10:10|506.81|502.81|506.82|502.82|506.83|502.83|506.79|502.79|13
1624914620000|2021-06-28 21:10:20|506.81|502.81|506.75|502.75|506.81|502.81|506.62|502.62|17
1624914630000|2021-06-28 21:10:30|506.74|502.74|506.63|502.63|506.74|502.74|506.62|502.62|13
1624914640000|2021-06-28 21:10:40|506.64|502.64|506.63|502.63|506.64|502.64|506.63|502.63|2
1624914650000|2021-06-28 21:10:50|506.59|502.59|506.57|502.57|506.59|502.59|506.57|502.57|2
1624914660000|2021-06-28 21:11:00|506.55|502.55|506.54|502.54|506.55|502.55|506.53|502.53|11
1624914670000|2021-06-28 21:11:10|506.55|502.55|506.54|502.54|506.55|502.55|506.53|502.53|9
1624914680000|2021-06-28 21:11:20|506.53|502.53|506.57|502.57|506.57|502.57|506.53|502.53|8
1624914690000|2021-06-28 21:11:30|506.58|502.58|506.56|502.56|506.64|502.64|506.56|502.56|11
1624914700000|2021-06-28 21:11:40|506.55|502.55|506.25|502.25|506.56|502.56|506.24|502.24|14
1624914710000|2021-06-28 21:11:50|506.24|502.24|506.29|502.29|506.29|502.29|506.22|502.22|17
1624914720000|2021-06-28 21:12:00|506.31|502.31|506.51|502.51|506.53|502.53|506.31|502.31|13
1624914730000|2021-06-28 21:12:10|506.5|502.5|506.5|502.5|506.52|502.52|506.48|502.48|11
1624914740000|2021-06-28 21:12:20|506.49|502.49|506.49|502.49|506.52|502.52|506.44|502.44|12
1624914750000|2021-06-28 21:12:30|506.47|502.47|506.36|502.36|506.47|502.47|506.36|502.36|11
1624914760000|2021-06-28 21:12:40|506.34|502.34|506.49|502.49|506.5|502.5|506.29|502.29|13
1624914770000|2021-06-28 21:12:50|506.48|502.48|506.68|502.68|506.69|502.69|506.48|502.48|7
1624914780000|2021-06-28 21:13:00|506.7|502.7|506.71|502.71|506.72|502.72|506.7|502.7|6
1624914790000|2021-06-28 21:13:10|506.72|502.72|506.72|502.72|506.73|502.73|506.71|502.71|7
1624914800000|2021-06-28 21:13:20|506.73|502.73|506.74|502.74|506.74|502.74|506.72|502.72|3
1624914810000|2021-06-28 21:13:30|506.81|502.81|506.61|502.61|506.81|502.81|506.61|502.61|6
1624914820000|2021-06-28 21:13:40|506.59|502.59|506.42|502.42|506.59|502.59|506.42|502.42|15
1624914830000|2021-06-28 21:13:50|506.39|502.39|506.44|502.44|506.44|502.44|506.37|502.37|10
1624914840000|2021-06-28 21:14:00|506.48|502.48|506.39|502.39|506.54|502.54|506.38|502.38|11
1624914850000|2021-06-28 21:14:10|506.41|502.41|506.42|502.42|506.42|502.42|506.39|502.39|7
1624914860000|2021-06-28 21:14:20|506.39|502.39|506.36|502.36|506.41|502.41|506.35|502.35|11
1624914870000|2021-06-28 21:14:30|506.37|502.37|506.37|502.37|506.37|502.37|506.36|502.36|3
1624914880000|2021-06-28 21:14:40|506.38|502.38|506.51|502.51|506.51|502.51|506.36|502.36|13
1624914890000|2021-06-28 21:14:50|506.5|502.5|506.5|502.5|506.5|502.5|506.49|502.49|5
1624914900000|2021-06-28 21:15:00|506.49|502.49|506.37|502.37|506.58|502.58|506.35|502.35|15
1624914910000|2021-06-28 21:15:10|506.36|502.36|506.32|502.32|506.36|502.36|506.32|502.32|3
1624914920000|2021-06-28 21:15:20|506.33|502.33|506.34|502.34|506.34|502.34|506.32|502.32|4
1624914930000|2021-06-28 21:15:30|506.33|502.33|506.3|502.3|506.33|502.33|506.3|502.3|9
1624914940000|2021-06-28 21:15:40|506.27|502.27|506.27|502.27|506.27|502.27|506.26|502.26|5
1624914950000|2021-06-28 21:15:50|506.26|502.26|506.26|502.26|506.29|502.29|506.26|502.26|3
1624914960000|2021-06-28 21:16:00|506.24|502.24|506.14|502.14|506.24|502.24|506.14|502.14|4
1624914970000|2021-06-28 21:16:10|506.16|502.16|506.16|502.16|506.16|502.16|506.14|502.14|8
1624914980000|2021-06-28 21:16:20|506.15|502.15|506.15|502.15|506.16|502.16|506.15|502.15|5
1624914990000|2021-06-28 21:16:30|506.14|502.14|506.16|502.16|506.16|502.16|506.14|502.14|5
1624915000000|2021-06-28 21:16:40|506.15|502.15|506.17|502.17|506.17|502.17|506.15|502.15|9
1624915010000|2021-06-28 21:16:50|506.18|502.18|506.18|502.18|506.18|502.18|506.16|502.16|5
1624915020000|2021-06-28 21:17:00|506.17|502.17|506.29|502.29|506.3|502.3|506.16|502.16|11
1624915030000|2021-06-28 21:17:10|506.3|502.3|506.31|502.31|506.31|502.31|506.29|502.29|6
1624915040000|2021-06-28 21:17:20|506.32|502.32|506.32|502.32|506.32|502.32|506.32|502.32|1
1624915050000|2021-06-28 21:17:30|506.31|502.31|506.46|502.46|506.48|502.48|506.3|502.3|16
1624915060000|2021-06-28 21:17:40|506.47|502.47|506.57|502.57|506.57|502.57|506.46|502.46|13
1624915070000|2021-06-28 21:17:50|506.61|502.61|506.56|502.56|506.61|502.61|506.54|502.54|14
1624915080000|2021-06-28 21:18:00|506.64|502.64|506.71|502.71|506.72|502.72|506.56|502.56|8
1624915090000|2021-06-28 21:18:10|506.72|502.72|506.76|502.76|506.77|502.77|506.72|502.72|7
1624915100000|2021-06-28 21:18:20|506.79|502.79|506.8|502.8|506.81|502.81|506.76|502.76|11
1624915110000|2021-06-28 21:18:30|506.79|502.79|506.83|502.83|506.84|502.84|506.79|502.79|7
1624915120000|2021-06-28 21:18:40|506.84|502.84|507.08|503.08|507.18|503.18|506.84|502.84|14
1624915130000|2021-06-28 21:18:50|507.12|503.12|507.11|503.11|507.12|503.12|507.09|503.09|7
1624915140000|2021-06-28 21:19:00|507.12|503.12|507.14|503.14|507.14|503.14|507.12|503.12|9
1624915150000|2021-06-28 21:19:10|507.11|503.11|507.11|503.11|507.11|503.11|507.1|503.1|3
1624915160000|2021-06-28 21:19:20|507.12|503.12|507.25|503.25|507.38|503.38|507.12|503.12|10
1624915170000|2021-06-28 21:19:30|507.39|503.39|507.48|503.48|507.49|503.49|507.39|503.39|5
1624915180000|2021-06-28 21:19:40|507.47|503.47|507.52|503.52|507.53|503.53|507.47|503.47|6
1624915190000|2021-06-28 21:19:50|507.55|503.55|507.57|503.57|507.58|503.58|507.55|503.55|3
1624915200000|2021-06-28 21:20:00|507.56|503.56|507.79|503.79|507.79|503.79|507.56|503.56|6
1624915210000|2021-06-28 21:20:10|507.8|503.8|507.88|503.88|507.88|503.88|507.8|503.8|2
1624915220000|2021-06-28 21:20:20|507.91|503.91|507.91|503.91|507.91|503.91|507.88|503.88|3
1624915230000|2021-06-28 21:20:30|507.88|503.88|507.9|503.9|507.91|503.91|507.88|503.88|5
1624915240000|2021-06-28 21:20:40|507.84|503.84|507.29|503.29|507.87|503.87|507.29|503.29|22
1624915250000|2021-06-28 21:20:50|507.26|503.26|507.06|503.06|507.26|503.26|507.06|503.06|13
1624915260000|2021-06-28 21:21:00|507.07|503.07|507.05|503.05|507.08|503.08|507.04|503.04|7
1624915270000|2021-06-28 21:21:10|507.04|503.04|507.13|503.13|507.13|503.13|507.03|503.03|4
1624915280000|2021-06-28 21:21:20|507.29|503.29|507.48|503.48|507.48|503.48|507.29|503.29|10
1624915290000|2021-06-28 21:21:30|507.49|503.49|507.52|503.52|507.52|503.52|507.48|503.48|13
1624915300000|2021-06-28 21:21:40|507.51|503.51|507.49|503.49|507.51|503.51|507.48|503.48|11
1624915310000|2021-06-28 21:21:50|507.51|503.51|507.36|503.36|507.51|503.51|507.36|503.36|8
1624915320000|2021-06-28 21:22:00|507.37|503.37|507.37|503.37|507.37|503.37|507.36|503.36|3
1624915330000|2021-06-28 21:22:10|507.38|503.38|507.3|503.3|507.39|503.39|507.3|503.3|8
1624915340000|2021-06-28 21:22:20|507.35|503.35|507.36|503.36|507.36|503.36|507.35|503.35|2
1624915350000|2021-06-28 21:22:30|507.33|503.33|507.33|503.33|507.33|503.33|507.32|503.32|3
1624915360000|2021-06-28 21:22:40|507.34|503.34|507.34|503.34|507.35|503.35|507.33|503.33|9
1624915370000|2021-06-28 21:22:50|507.35|503.35|507.36|503.36|507.36|503.36|507.33|503.33|4
1624915380000|2021-06-28 21:23:00|507.35|503.35|507.32|503.32|507.35|503.35|507.32|503.32|3
1624915390000|2021-06-28 21:23:10|507.3|503.3|507.26|503.26|507.3|503.3|507.26|503.26|6
1624915400000|2021-06-28 21:23:20|507.24|503.24|507.22|503.22|507.24|503.24|507.22|503.22|4
1624915410000|2021-06-28 21:23:30|507.23|503.23|507.22|503.22|507.23|503.23|507.22|503.22|2
1624915420000|2021-06-28 21:23:40|507.21|503.21|507.21|503.21|507.21|503.21|507.21|503.21|1
1624915430000|2021-06-28 21:23:50|507.2|503.2|507.1|503.1|507.2|503.2|507.1|503.1|5
1624915440000|2021-06-28 21:24:00|507.11|503.11|507.17|503.17|507.17|503.17|507.1|503.1|7
1624915450000|2021-06-28 21:24:10|507.2|503.2|507.27|503.27|507.27|503.27|507.16|503.16|10
1624915460000|2021-06-28 21:24:20|507.24|503.24|507.23|503.23|507.24|503.24|507.23|503.23|2
1624915470000|2021-06-28 21:24:30|507.22|503.22|507.2|503.2|507.23|503.23|507.18|503.18|6
1624915480000|2021-06-28 21:24:40|507.21|503.21|507.21|503.21|507.23|503.23|507.2|503.2|10
1624915490000|2021-06-28 21:24:50|507.2|503.2|507.21|503.21|507.23|503.23|507.2|503.2|13
1624915500000|2021-06-28 21:25:00|507.2|503.2|507.2|503.2|507.22|503.22|507.2|503.2|3
1624915520000|2021-06-28 21:25:20|507.24|503.24|507.24|503.24|507.24|503.24|507.24|503.24|1
1624915540000|2021-06-28 21:25:40|507.2|503.2|507.2|503.2|507.2|503.2|507.2|503.2|1
1624915550000|2021-06-28 21:25:50|507.24|503.24|507.24|503.24|507.24|503.24|507.24|503.24|1
1624915560000|2021-06-28 21:26:00|507.28|503.28|507.27|503.27|507.28|503.28|507.27|503.27|2
1624915570000|2021-06-28 21:26:10|507.32|503.32|507.33|503.33|507.33|503.33|507.29|503.29|4
1624915580000|2021-06-28 21:26:20|507.32|503.32|507.33|503.33|507.33|503.33|507.32|503.32|2
1624915590000|2021-06-28 21:26:30|507.31|503.31|507.32|503.32|507.39|503.39|507.29|503.29|7
1624915600000|2021-06-28 21:26:40|507.39|503.39|507.38|503.38|507.39|503.39|507.38|503.38|2
1624915610000|2021-06-28 21:26:50|507.37|503.37|507.07|503.07|507.37|503.37|507.07|503.07|10
1624915620000|2021-06-28 21:27:00|507.09|503.09|507.21|503.21|507.25|503.25|507.09|503.09|15
1624915630000|2021-06-28 21:27:10|507.19|503.19|507.15|503.15|507.2|503.2|507.15|503.15|12
1624915640000|2021-06-28 21:27:20|507.16|503.16|507.14|503.14|507.16|503.16|507.13|503.13|11
1624915650000|2021-06-28 21:27:30|507.13|503.13|507.13|503.13|507.14|503.14|507.12|503.12|7
1624915660000|2021-06-28 21:27:40|507.14|503.14|507.21|503.21|507.24|503.24|507.13|503.13|8
1624915670000|2021-06-28 21:27:50|507.18|503.18|507.12|503.12|507.18|503.18|507.12|503.12|9
1624915680000|2021-06-28 21:28:00|507.13|503.13|507.1|503.1|507.13|503.13|507.1|503.1|4
1624915690000|2021-06-28 21:28:10|507.11|503.11|507.1|503.1|507.17|503.17|507.1|503.1|13
1624915700000|2021-06-28 21:28:20|507.11|503.11|507.14|503.14|507.2|503.2|507.07|503.07|16
1624915710000|2021-06-28 21:28:30|507.16|503.16|507.17|503.17|507.21|503.21|507.13|503.13|12
1624915720000|2021-06-28 21:28:40|507.16|503.16|507.18|503.18|507.21|503.21|507.16|503.16|6
1624915730000|2021-06-28 21:28:50|507.17|503.17|507.15|503.15|507.18|503.18|507.15|503.15|5
1624915740000|2021-06-28 21:29:00|507.24|503.24|507.22|503.22|507.28|503.28|507.22|503.22|12
1624915750000|2021-06-28 21:29:10|507.24|503.24|507.24|503.24|507.26|503.26|507.22|503.22|6
1624915760000|2021-06-28 21:29:20|507.26|503.26|507.22|503.22|507.26|503.26|507.2|503.2|9
1624915770000|2021-06-28 21:29:30|507.19|503.19|507.19|503.19|507.21|503.21|507.16|503.16|6
1624915780000|2021-06-28 21:29:40|507.13|503.13|507.34|503.34|507.34|503.34|507.12|503.12|8
1624915810000|2021-06-28 21:30:10|507.33|503.33|507.33|503.33|507.33|503.33|507.33|503.33|1
1624915830000|2021-06-28 21:30:30|507.31|503.31|507.3|503.3|507.31|503.31|507.3|503.3|2
1624915860000|2021-06-28 21:31:00|507.29|503.29|507.28|503.28|507.29|503.29|507.22|503.22|10
1624915870000|2021-06-28 21:31:10|507.33|503.33|507.33|503.33|507.33|503.33|507.33|503.33|1
1624915880000|2021-06-28 21:31:20|507.29|503.29|507.16|503.16|507.33|503.33|507.12|503.12|10
1624915890000|2021-06-28 21:31:30|507.12|503.12|507.16|503.16|507.16|503.16|507.12|503.12|2
1624915900000|2021-06-28 21:31:40|507.17|503.17|507.17|503.17|507.17|503.17|507.16|503.16|5
1624915910000|2021-06-28 21:31:50|507.14|503.14|507.07|503.07|507.17|503.17|507.07|503.07|6
1624915920000|2021-06-28 21:32:00|507.01|503.01|506.81|502.81|507.02|503.02|506.78|502.78|22
1624915930000|2021-06-28 21:32:10|506.8|502.8|506.81|502.81|506.81|502.81|506.79|502.79|3
1624915950000|2021-06-28 21:32:30|506.8|502.8|506.81|502.81|506.81|502.81|506.79|502.79|6
1624915960000|2021-06-28 21:32:40|506.8|502.8|506.81|502.81|506.81|502.81|506.79|502.79|9
1624915970000|2021-06-28 21:32:50|506.8|502.8|506.86|502.86|506.86|502.86|506.8|502.8|3
1624915990000|2021-06-28 21:33:10|506.85|502.85|506.85|502.85|506.85|502.85|506.85|502.85|1
1624916000000|2021-06-28 21:33:20|506.84|502.84|506.86|502.86|506.86|502.86|506.84|502.84|3
1624916010000|2021-06-28 21:33:30|506.85|502.85|506.87|502.87|506.87|502.87|506.85|502.85|9
1624916020000|2021-06-28 21:33:40|506.85|502.85|506.87|502.87|506.87|502.87|506.85|502.85|2
1624916030000|2021-06-28 21:33:50|506.89|502.89|506.89|502.89|506.89|502.89|506.89|502.89|1
1624916070000|2021-06-28 21:34:30|506.88|502.88|506.89|502.89|506.89|502.89|506.88|502.88|2
1624916080000|2021-06-28 21:34:40|506.78|502.78|506.84|502.84|506.89|502.89|506.78|502.78|9
1624916090000|2021-06-28 21:34:50|506.82|502.82|506.86|502.86|506.86|502.86|506.81|502.81|9
1624916100000|2021-06-28 21:35:00|506.91|502.91|506.9|502.9|506.92|502.92|506.9|502.9|10
1624916110000|2021-06-28 21:35:10|506.92|502.92|506.87|502.87|506.92|502.92|506.87|502.87|6
1624916120000|2021-06-28 21:35:20|506.89|502.89|506.88|502.88|506.89|502.89|506.84|502.84|17
1624916130000|2021-06-28 21:35:30|506.87|502.87|506.78|502.78|506.87|502.87|506.72|502.72|8
1624916140000|2021-06-28 21:35:40|506.76|502.76|506.74|502.74|506.77|502.77|506.74|502.74|17
1624916150000|2021-06-28 21:35:50|506.75|502.75|506.74|502.74|506.75|502.75|506.73|502.73|9
1624916160000|2021-06-28 21:36:00|506.75|502.75|506.73|502.73|506.75|502.75|506.72|502.72|6
1624916170000|2021-06-28 21:36:10|506.75|502.75|506.74|502.74|506.75|502.75|506.74|502.74|4
1624916180000|2021-06-28 21:36:20|506.75|502.75|506.72|502.72|506.76|502.76|506.71|502.71|8
1624916190000|2021-06-28 21:36:30|506.73|502.73|506.73|502.73|506.73|502.73|506.72|502.72|11
1624916210000|2021-06-28 21:36:50|506.76|502.76|506.78|502.78|506.78|502.78|506.76|502.76|2
1624916220000|2021-06-28 21:37:00|506.74|502.74|506.08|502.08|506.75|502.75|506.08|502.08|7
1624916230000|2021-06-28 21:37:10|506.02|502.02|505.53|501.53|506.02|502.02|505.39|501.39|23
1624916240000|2021-06-28 21:37:20|505.54|501.54|505.54|501.54|505.55|501.55|505.51|501.51|11
1624916250000|2021-06-28 21:37:30|505.53|501.53|505.52|501.52|505.54|501.54|505.48|501.48|7
1624916260000|2021-06-28 21:37:40|505.51|501.51|505.39|501.39|505.51|501.51|505.38|501.38|9
1624916270000|2021-06-28 21:37:50|505.43|501.43|505.41|501.41|505.44|501.44|505.36|501.36|8
1624916280000|2021-06-28 21:38:00|505.4|501.4|505.38|501.38|505.4|501.4|505.38|501.38|2
1624916300000|2021-06-28 21:38:20|505.37|501.37|505.38|501.38|505.38|501.38|505.23|501.23|6
1624916310000|2021-06-28 21:38:30|505.37|501.37|506.47|502.47|506.48|502.48|505.28|501.28|19
1624916320000|2021-06-28 21:38:40|506.48|502.48|506.56|502.56|506.56|502.56|506.48|502.48|7
1624916330000|2021-06-28 21:38:50|506.57|502.57|506.67|502.67|506.67|502.67|506.56|502.56|6
1624916340000|2021-06-28 21:39:00|506.66|502.66|506.58|502.58|506.66|502.66|506.57|502.57|5
1624916370000|2021-06-28 21:39:30|506.65|502.65|506.55|502.55|506.65|502.65|506.49|502.49|6
1624916380000|2021-06-28 21:39:40|506.43|502.43|506.54|502.54|506.55|502.55|506.43|502.43|8
1624916390000|2021-06-28 21:39:50|506.5|502.5|506.41|502.41|506.54|502.54|506.38|502.38|12
1624916400000|2021-06-28 21:40:00|506.42|502.42|506.4|502.4|506.42|502.42|506.38|502.38|15
1624916410000|2021-06-28 21:40:10|506.41|502.41|506.37|502.37|506.41|502.41|506.36|502.36|5
1624916420000|2021-06-28 21:40:20|506.36|502.36|506.31|502.31|506.37|502.37|506.31|502.31|6
1624916430000|2021-06-28 21:40:30|506.33|502.33|506.32|502.32|506.33|502.33|506.31|502.31|4
1624916440000|2021-06-28 21:40:40|506.3|502.3|505.64|501.64|506.3|502.3|505.59|501.59|27
1624916450000|2021-06-28 21:40:50|505.67|501.67|505.66|501.66|505.67|501.67|505.59|501.59|4
1624916460000|2021-06-28 21:41:00|505.67|501.67|505.66|501.66|505.67|501.67|505.66|501.66|2
1624916470000|2021-06-28 21:41:10|505.67|501.67|505.67|501.67|505.67|501.67|505.67|501.67|1
1624916480000|2021-06-28 21:41:20|505.68|501.68|505.69|501.69|505.69|501.69|505.68|501.68|2
1624916490000|2021-06-28 21:41:30|505.66|501.66|505.69|501.69|505.69|501.69|505.66|501.66|3
1624916500000|2021-06-28 21:41:40|505.66|501.66|505.67|501.67|505.67|501.67|505.66|501.66|2
1624916510000|2021-06-28 21:41:50|505.69|501.69|505.69|501.69|505.69|501.69|505.66|501.66|3
1624916520000|2021-06-28 21:42:00|505.68|501.68|505.68|501.68|505.68|501.68|505.68|501.68|1
1624916530000|2021-06-28 21:42:10|505.69|501.69|505.69|501.69|505.69|501.69|505.69|501.69|1
1624916540000|2021-06-28 21:42:20|505.68|501.68|505.68|501.68|505.68|501.68|505.68|501.68|1
1624916550000|2021-06-28 21:42:30|505.67|501.67|505.68|501.68|505.68|501.68|505.67|501.67|2
1624916570000|2021-06-28 21:42:50|505.57|501.57|505.68|501.68|505.68|501.68|505.57|501.57|2
1624916580000|2021-06-28 21:43:00|505.65|501.65|505.22|501.22|505.69|501.69|505.22|501.22|13
1624916590000|2021-06-28 21:43:10|505.21|501.21|505.14|501.14|505.22|501.22|505.11|501.11|11
1624916600000|2021-06-28 21:43:20|505.1|501.1|505.07|501.07|505.14|501.14|505.07|501.07|13
1624916610000|2021-06-28 21:43:30|505.08|501.08|505.06|501.06|505.14|501.14|505.03|501.03|11
1624916620000|2021-06-28 21:43:40|505.03|501.03|505.06|501.06|505.09|501.09|505.03|501.03|5
1624916630000|2021-06-28 21:43:50|505.05|501.05|505.04|501.04|505.05|501.05|504.94|500.94|7
1624916640000|2021-06-28 21:44:00|505.05|501.05|505.03|501.03|505.05|501.05|505.02|501.02|5
1624916650000|2021-06-28 21:44:10|505.04|501.04|505.38|501.38|505.39|501.39|505.03|501.03|20
1624916660000|2021-06-28 21:44:20|505.46|501.46|506.65|502.65|506.65|502.65|505.46|501.46|16
1624916670000|2021-06-28 21:44:30|506.83|502.83|506.79|502.79|506.85|502.85|506.2|502.2|21
1624916680000|2021-06-28 21:44:40|506.78|502.78|506.21|502.21|506.78|502.78|506.21|502.21|22
1624916690000|2021-06-28 21:44:50|506.08|502.08|506.25|502.25|506.29|502.29|506.08|502.08|16
1624916700000|2021-06-28 21:45:00|506.26|502.26|506.86|502.86|506.86|502.86|506.26|502.26|15
1624916710000|2021-06-28 21:45:10|506.85|502.85|506.86|502.86|506.86|502.86|506.85|502.85|4
1624916720000|2021-06-28 21:45:20|507.02|503.02|507.01|503.01|507.09|503.09|506.92|502.92|20
1624916730000|2021-06-28 21:45:30|506.98|502.98|506.96|502.96|506.99|502.99|506.57|502.57|27
1624916740000|2021-06-28 21:45:40|507.01|503.01|506.99|502.99|507.19|503.19|506.93|502.93|26
1624916750000|2021-06-28 21:45:50|506.98|502.98|506.86|502.86|506.98|502.98|506.85|502.85|12
1624916760000|2021-06-28 21:46:00|506.88|502.88|507.05|503.05|507.05|503.05|506.88|502.88|10
1624916770000|2021-06-28 21:46:10|507.1|503.1|506.85|502.85|507.1|503.1|506.85|502.85|13
1624916780000|2021-06-28 21:46:20|506.86|502.86|507.04|503.04|507.04|503.04|506.83|502.83|14
1624916790000|2021-06-28 21:46:30|507.03|503.03|507.08|503.08|507.08|503.08|507.01|503.01|7
1624916800000|2021-06-28 21:46:40|507.12|503.12|507.24|503.24|507.24|503.24|507.12|503.12|3
1624916810000|2021-06-28 21:46:50|507.25|503.25|507.71|503.71|507.71|503.71|507.25|503.25|9
1624916820000|2021-06-28 21:47:00|507.78|503.78|507.64|503.64|507.78|503.78|507.64|503.64|15
1624916830000|2021-06-28 21:47:10|507.65|503.65|507.7|503.7|507.7|503.7|507.65|503.65|5
1624916840000|2021-06-28 21:47:20|507.69|503.69|507.62|503.62|507.69|503.69|507.58|503.58|15
1624916850000|2021-06-28 21:47:30|507.63|503.63|507.43|503.43|507.63|503.63|507.33|503.33|15
1624916860000|2021-06-28 21:47:40|507.41|503.41|507.45|503.45|507.46|503.46|507.37|503.37|16
1624916870000|2021-06-28 21:47:50|507.44|503.44|507.42|503.42|507.5|503.5|507.34|503.34|21
1624916880000|2021-06-28 21:48:00|507.47|503.47|507.65|503.65|507.65|503.65|507.46|503.46|23
1624916890000|2021-06-28 21:48:10|507.61|503.61|507.7|503.7|507.7|503.7|507.61|503.61|14
1624916900000|2021-06-28 21:48:20|507.69|503.69|507.69|503.69|507.7|503.7|507.66|503.66|8
1624916910000|2021-06-28 21:48:30|507.66|503.66|507.69|503.69|507.69|503.69|507.65|503.65|10
1624916920000|2021-06-28 21:48:40|507.63|503.63|507.81|503.81|507.84|503.84|507.63|503.63|13
1624916930000|2021-06-28 21:48:50|507.8|503.8|507.85|503.85|507.85|503.85|507.77|503.77|11
1624916940000|2021-06-28 21:49:00|507.84|503.84|507.92|503.92|507.96|503.96|507.82|503.82|12
1624916950000|2021-06-28 21:49:10|507.89|503.89|507.88|503.88|507.96|503.96|507.86|503.86|16
1624916960000|2021-06-28 21:49:20|507.9|503.9|508.01|504.01|508.07|504.07|507.9|503.9|16
1624916970000|2021-06-28 21:49:30|508.04|504.04|507.97|503.97|508.04|504.04|507.91|503.91|11
1624916980000|2021-06-28 21:49:40|507.99|503.99|507.93|503.93|508.04|504.04|507.93|503.93|16
1624916990000|2021-06-28 21:49:50|507.92|503.92|507.76|503.76|507.99|503.99|507.76|503.76|19
1624917000000|2021-06-28 21:50:00|507.75|503.75|507.96|503.96|508.01|504.01|507.74|503.74|18
1624917010000|2021-06-28 21:50:10|508.02|504.02|508.11|504.11|508.18|504.18|507.89|503.89|21
1624917020000|2021-06-28 21:50:20|508.16|504.16|508.01|504.01|508.16|504.16|508.01|504.01|8
1624917030000|2021-06-28 21:50:30|508.03|504.03|508.11|504.11|508.15|504.15|508.03|504.03|11
1624917040000|2021-06-28 21:50:40|508.13|504.13|508.13|504.13|508.17|504.17|508.13|504.13|10
1624917050000|2021-06-28 21:50:50|508.17|504.17|508.01|504.01|508.17|504.17|508|504|12
1624917060000|2021-06-28 21:51:00|508|504|508.22|504.22|508.22|504.22|508|504|16
1624917070000|2021-06-28 21:51:10|508.21|504.21|508.18|504.18|508.24|504.24|508.18|504.18|7
1624917080000|2021-06-28 21:51:20|508.17|504.17|508.19|504.19|508.19|504.19|508.17|504.17|3
1624917090000|2021-06-28 21:51:30|508.2|504.2|508.22|504.22|508.28|504.28|508.2|504.2|14
1624917100000|2021-06-28 21:51:40|508.21|504.21|508.19|504.19|508.21|504.21|508.19|504.19|2
1624917110000|2021-06-28 21:51:50|508.23|504.23|508.24|504.24|508.3|504.3|508.23|504.23|8
1624917120000|2021-06-28 21:52:00|508.26|504.26|508.26|504.26|508.31|504.31|508.24|504.24|9
1624917130000|2021-06-28 21:52:10|508.27|504.27|508.32|504.32|508.34|504.34|508.24|504.24|7
1624917140000|2021-06-28 21:52:20|508.34|504.34|508.31|504.31|508.35|504.35|508.31|504.31|6
1624917150000|2021-06-28 21:52:30|508.32|504.32|508.33|504.33|508.39|504.39|508.3|504.3|9
1624917160000|2021-06-28 21:52:40|508.34|504.34|508.35|504.35|508.35|504.35|508.34|504.34|2
1624917170000|2021-06-28 21:52:50|508.34|504.34|508.34|504.34|508.34|504.34|508.33|504.33|3
1624917180000|2021-06-28 21:53:00|508.35|504.35|508.37|504.37|508.37|504.37|508.33|504.33|5
1624917190000|2021-06-28 21:53:10|508.39|504.39|508.68|504.68|508.68|504.68|508.39|504.39|6
1624917200000|2021-06-28 21:53:20|508.69|504.69|508.75|504.75|508.75|504.75|508.69|504.69|5
1624917210000|2021-06-28 21:53:30|508.85|504.85|508.87|504.87|508.87|504.87|508.77|504.77|7
1624917220000|2021-06-28 21:53:40|508.88|504.88|508.9|504.9|508.91|504.91|508.88|504.88|6
1624917230000|2021-06-28 21:53:50|508.91|504.91|509|505|509|505|508.91|504.91|4
1624917240000|2021-06-28 21:54:00|508.97|504.97|509.15|505.15|509.15|505.15|508.87|504.87|10
1624917250000|2021-06-28 21:54:10|509.16|505.16|509.14|505.14|509.17|505.17|509.11|505.11|9
1624917260000|2021-06-28 21:54:20|509.16|505.16|509.37|505.37|509.4|505.4|509.13|505.13|16
1624917270000|2021-06-28 21:54:30|509.36|505.36|509.41|505.41|509.44|505.44|509.35|505.35|11
1624917280000|2021-06-28 21:54:40|509.43|505.43|509.57|505.57|509.62|505.62|509.41|505.41|12
1624917290000|2021-06-28 21:54:50|509.56|505.56|509.61|505.61|509.61|505.61|509.55|505.55|10
1624917300000|2021-06-28 21:55:00|509.57|505.57|509.26|505.26|509.6|505.6|509.25|505.25|14
1624917310000|2021-06-28 21:55:10|509.25|505.25|509.73|505.73|509.79|505.79|509.25|505.25|29
1624917320000|2021-06-28 21:55:20|509.72|505.72|509.64|505.64|509.72|505.72|509.63|505.63|9
1624917330000|2021-06-28 21:55:30|509.66|505.66|509.77|505.77|509.77|505.77|509.66|505.66|8
1624917340000|2021-06-28 21:55:40|509.75|505.75|509.73|505.73|509.75|505.75|509.69|505.69|10
1624917350000|2021-06-28 21:55:50|509.71|505.71|509.71|505.71|509.75|505.75|509.71|505.71|12
1624917360000|2021-06-28 21:56:00|509.7|505.7|510.21|506.21|510.21|506.21|509.7|505.7|18
1624917370000|2021-06-28 21:56:10|510.19|506.19|510.25|506.25|510.34|506.34|510.17|506.17|19
1624917380000|2021-06-28 21:56:20|510.27|506.27|510.24|506.24|510.32|506.32|510.2|506.2|21
1624917390000|2021-06-28 21:56:30|510.39|506.39|510.44|506.44|510.45|506.45|510.31|506.31|18
1624917400000|2021-06-28 21:56:40|510.43|506.43|510.63|506.63|510.63|506.63|510.42|506.42|13
1624917410000|2021-06-28 21:56:50|510.57|506.57|510.67|506.67|510.67|506.67|510.57|506.57|9
1624917420000|2021-06-28 21:57:00|510.66|506.66|510.65|506.65|510.67|506.67|510.64|506.64|8
1624917430000|2021-06-28 21:57:10|510.64|506.64|510.73|506.73|510.74|506.74|510.63|506.63|14
1624917440000|2021-06-28 21:57:20|510.74|506.74|510.71|506.71|510.74|506.74|510.71|506.71|9
1624917450000|2021-06-28 21:57:30|510.72|506.72|510.74|506.74|510.74|506.74|510.58|506.58|13
1624917460000|2021-06-28 21:57:40|510.75|506.75|511.17|507.17|511.17|507.17|510.73|506.73|19
1624917470000|2021-06-28 21:57:50|511.16|507.16|511.17|507.17|511.18|507.18|511.15|507.15|10
1624917480000|2021-06-28 21:58:00|511.16|507.16|510.91|506.91|511.18|507.18|510.91|506.91|14
1624917490000|2021-06-28 21:58:10|510.9|506.9|510.88|506.88|510.91|506.91|510.76|506.76|23
1624917500000|2021-06-28 21:58:20|510.83|506.83|510.85|506.85|510.87|506.87|510.82|506.82|8
1624917510000|2021-06-28 21:58:30|510.84|506.84|511.02|507.02|511.02|507.02|510.84|506.84|5
1624917520000|2021-06-28 21:58:40|511.01|507.01|511.01|507.01|511.16|507.16|511|507|17
1624917530000|2021-06-28 21:58:50|510.93|506.93|510.77|506.77|510.93|506.93|510.77|506.77|18
1624917540000|2021-06-28 21:59:00|510.76|506.76|510.54|506.54|510.76|506.76|510.54|506.54|9
1624917550000|2021-06-28 21:59:10|510.51|506.51|510.27|506.27|510.51|506.51|510.26|506.26|11
1624917560000|2021-06-28 21:59:20|510.25|506.25|509.66|505.66|510.26|506.26|509.5|505.5|31
1624917570000|2021-06-28 21:59:30|509.67|505.67|509.48|505.48|509.69|505.69|509.48|505.48|26
1624917580000|2021-06-28 21:59:40|509.47|505.47|509.22|505.22|509.5|505.5|509.22|505.22|22
1624917590000|2021-06-28 21:59:50|509.18|505.18|509.02|505.02|509.22|505.22|509.02|505.02|21
1624917600000|2021-06-28 22:00:00|509.03|505.03|508.65|504.65|509.03|505.03|508.63|504.63|22
1624917610000|2021-06-28 22:00:10|508.64|504.64|508.66|504.66|508.7|504.7|508.59|504.59|11
1624917620000|2021-06-28 22:00:20|508.67|504.67|508.86|504.86|508.87|504.87|508.66|504.66|13
1624917630000|2021-06-28 22:00:30|508.87|504.87|508.81|504.81|508.87|504.87|508.8|504.8|16
1624917640000|2021-06-28 22:00:40|508.8|504.8|508.79|504.79|508.91|504.91|508.74|504.74|19
1624917650000|2021-06-28 22:00:50|508.81|504.81|508.56|504.56|508.81|504.81|508.54|504.54|13
1624917660000|2021-06-28 22:01:00|508.54|504.54|508.56|504.56|508.57|504.57|508.49|504.49|23
1624917670000|2021-06-28 22:01:10|508.54|504.54|508.53|504.53|508.56|504.56|508.38|504.38|16
1624917680000|2021-06-28 22:01:20|508.51|504.51|508.2|504.2|508.53|504.53|508.2|504.2|21
1624917690000|2021-06-28 22:01:30|508.21|504.21|508.2|504.2|508.25|504.25|508.19|504.19|8
1624917700000|2021-06-28 22:01:40|508.24|504.24|508.16|504.16|508.24|504.24|508.13|504.13|6
1624917710000|2021-06-28 22:01:50|508.15|504.15|508.15|504.15|508.16|504.16|508.14|504.14|5
1624917720000|2021-06-28 22:02:00|508.14|504.14|508.02|504.02|508.14|504.14|508.02|504.02|12
1624917730000|2021-06-28 22:02:10|507.94|503.94|507.9|503.9|507.94|503.94|507.84|503.84|13
1624917740000|2021-06-28 22:02:20|507.89|503.89|507.68|503.68|507.91|503.91|507.68|503.68|16
1624917750000|2021-06-28 22:02:30|507.67|503.67|507.55|503.55|507.68|503.68|507.54|503.54|18
1624917760000|2021-06-28 22:02:40|507.56|503.56|507.55|503.55|507.63|503.63|507.55|503.55|6
1624917770000|2021-06-28 22:02:50|507.64|503.64|507.54|503.54|507.64|503.64|507.54|503.54|4
1624917780000|2021-06-28 22:03:00|507.53|503.53|507.49|503.49|507.53|503.53|507.49|503.49|4
1624917790000|2021-06-28 22:03:10|507.5|503.5|507.42|503.42|507.5|503.5|507.42|503.42|13
1624917800000|2021-06-28 22:03:20|507.36|503.36|507.15|503.15|507.38|503.38|507.13|503.13|20
1624917810000|2021-06-28 22:03:30|507.13|503.13|507.13|503.13|507.16|503.16|507.1|503.1|24
1624917820000|2021-06-28 22:03:40|507.09|503.09|506.82|502.82|507.14|503.14|506.82|502.82|27
1624917830000|2021-06-28 22:03:50|506.89|502.89|506.71|502.71|506.89|502.89|506.68|502.68|16
1624917840000|2021-06-28 22:04:00|506.7|502.7|506.57|502.57|506.71|502.71|506.57|502.57|15
1624917850000|2021-06-28 22:04:10|506.58|502.58|506.58|502.58|506.59|502.59|506.56|502.56|10
1624917860000|2021-06-28 22:04:20|506.51|502.51|506.08|502.08|506.51|502.51|506.07|502.07|13
1624917870000|2021-06-28 22:04:30|506.04|502.04|506.05|502.05|506.06|502.06|505.75|501.75|20
1624917880000|2021-06-28 22:04:40|506.06|502.06|506.51|502.51|506.9|502.9|506.06|502.06|28
1624917890000|2021-06-28 22:04:50|506.49|502.49|506.18|502.18|506.57|502.57|506.18|502.18|24
1624917900000|2021-06-28 22:05:00|506.24|502.24|506.27|502.27|506.34|502.34|506.24|502.24|15
1624917910000|2021-06-28 22:05:10|506.32|502.32|506.31|502.31|506.56|502.56|506.31|502.31|14
1624917920000|2021-06-28 22:05:20|506.3|502.3|505.82|501.82|506.3|502.3|505.62|501.62|27
1624917930000|2021-06-28 22:05:30|505.85|501.85|505.59|501.59|505.88|501.88|505.57|501.57|22
1624917940000|2021-06-28 22:05:40|505.56|501.56|505.09|501.09|505.62|501.62|504.9|500.9|29
1624917950000|2021-06-28 22:05:50|505.08|501.08|504.12|500.12|505.42|501.42|504.1|500.1|31
1624917960000|2021-06-28 22:06:00|504.09|500.09|503.74|499.74|504.1|500.1|503.74|499.74|20
1624917970000|2021-06-28 22:06:10|503.77|499.77|504.36|500.36|504.36|500.36|503.77|499.77|22
1624917980000|2021-06-28 22:06:20|504.39|500.39|504.28|500.28|504.39|500.39|504.15|500.15|26
1624917990000|2021-06-28 22:06:30|504.31|500.31|504.23|500.23|504.33|500.33|504.21|500.21|17
1624918000000|2021-06-28 22:06:40|504.22|500.22|504.15|500.15|504.3|500.3|504.12|500.12|15
1624918010000|2021-06-28 22:06:50|504.16|500.16|503.66|499.66|504.17|500.17|503.64|499.64|18
1624918020000|2021-06-28 22:07:00|503.65|499.65|503.65|499.65|503.73|499.73|503.65|499.65|13
1624918030000|2021-06-28 22:07:10|503.66|499.66|503.62|499.62|503.67|499.67|503.53|499.53|14
1624918040000|2021-06-28 22:07:20|503.68|499.68|503.76|499.76|503.77|499.77|503.66|499.66|18
1624918050000|2021-06-28 22:07:30|503.75|499.75|503.81|499.81|503.81|499.81|503.75|499.75|16
1624918060000|2021-06-28 22:07:40|503.76|499.76|503.63|499.63|503.85|499.85|503.63|499.63|13
1624918070000|2021-06-28 22:07:50|503.67|499.67|503.58|499.58|503.68|499.68|503.42|499.42|11
1624918080000|2021-06-28 22:08:00|503.59|499.59|503.51|499.51|503.59|499.59|503.37|499.37|18
1624918090000|2021-06-28 22:08:10|503.5|499.5|503.47|499.47|503.5|499.5|503.45|499.45|8
1624918100000|2021-06-28 22:08:20|503.46|499.46|503.27|499.27|503.47|499.47|503.24|499.24|16
1624918110000|2021-06-28 22:08:30|503.29|499.29|503.07|499.07|503.29|499.29|502.95|498.95|24
1624918120000|2021-06-28 22:08:40|503.06|499.06|502.89|498.89|503.08|499.08|502.89|498.89|16
1624918130000|2021-06-28 22:08:50|502.93|498.93|502.93|498.93|502.95|498.95|502.89|498.89|20
1624918140000|2021-06-28 22:09:00|502.9|498.9|503.17|499.17|503.18|499.18|502.9|498.9|27
1624918150000|2021-06-28 22:09:10|503.21|499.21|503.15|499.15|503.27|499.27|503.15|499.15|16
1624918160000|2021-06-28 22:09:20|503.14|499.14|503.05|499.05|503.14|499.14|503.04|499.04|9
1624918170000|2021-06-28 22:09:30|503.04|499.04|502.92|498.92|503.1|499.1|502.91|498.91|15
1624918180000|2021-06-28 22:09:40|502.96|498.96|502.73|498.73|502.98|498.98|502.73|498.73|28
1624918190000|2021-06-28 22:09:50|502.65|498.65|501.77|497.77|502.65|498.65|501.73|497.73|29
1624918200000|2021-06-28 22:10:00|501.75|497.75|501.8|497.8|501.94|497.94|501.73|497.73|22
1624918210000|2021-06-28 22:10:10|501.81|497.81|501.85|497.85|501.94|497.94|501.81|497.81|13
1624918220000|2021-06-28 22:10:20|501.83|497.83|501.88|497.88|501.92|497.92|501.77|497.77|21
1624918230000|2021-06-28 22:10:30|501.9|497.9|502.19|498.19|502.2|498.2|501.7|497.7|28
1624918240000|2021-06-28 22:10:40|502.21|498.21|502.45|498.45|502.49|498.49|502.21|498.21|25
1624918250000|2021-06-28 22:10:50|502.46|498.46|502.07|498.07|502.46|498.46|502.07|498.07|25
1624918260000|2021-06-28 22:11:00|502.17|498.17|501.99|497.99|502.17|498.17|501.9|497.9|14
1624918270000|2021-06-28 22:11:10|502|498|502.01|498.01|502.03|498.03|501.85|497.85|19
1624918280000|2021-06-28 22:11:20|502.02|498.02|501.97|497.97|502.02|498.02|501.85|497.85|8
1624918290000|2021-06-28 22:11:30|501.95|497.95|501.93|497.93|501.96|497.96|501.92|497.92|6
1624918300000|2021-06-28 22:11:40|501.88|497.88|501.9|497.9|501.9|497.9|501.85|497.85|8
1624918310000|2021-06-28 22:11:50|501.92|497.92|501.96|497.96|501.96|497.96|501.92|497.92|10
1624918320000|2021-06-28 22:12:00|501.95|497.95|502.24|498.24|502.24|498.24|501.95|497.95|19
1624918330000|2021-06-28 22:12:10|502.22|498.22|502.1|498.1|502.22|498.22|502.08|498.08|15
1624918340000|2021-06-28 22:12:20|502.13|498.13|501.91|497.91|502.21|498.21|501.91|497.91|15
1624918350000|2021-06-28 22:12:30|501.88|497.88|501.59|497.59|501.89|497.89|501.55|497.55|18
1624918360000|2021-06-28 22:12:40|501.57|497.57|501.53|497.53|501.61|497.61|501.47|497.47|22
1624918370000|2021-06-28 22:12:50|501.54|497.54|501.91|497.91|501.93|497.93|501.51|497.51|21
1624918380000|2021-06-28 22:13:00|501.92|497.92|501.93|497.93|501.97|497.97|501.87|497.87|13
1624918390000|2021-06-28 22:13:10|501.94|497.94|502.03|498.03|502.03|498.03|501.94|497.94|12
1624918400000|2021-06-28 22:13:20|502.02|498.02|501.89|497.89|502.03|498.03|501.86|497.86|12
1624918410000|2021-06-28 22:13:30|501.88|497.88|501.85|497.85|501.88|497.88|501.79|497.79|5
1624918420000|2021-06-28 22:13:40|501.84|497.84|501.7|497.7|501.84|497.84|501.69|497.69|8
1624918430000|2021-06-28 22:13:50|501.68|497.68|501.81|497.81|501.83|497.83|501.68|497.68|9
1624918440000|2021-06-28 22:14:00|501.82|497.82|502.35|498.35|502.35|498.35|501.82|497.82|14
1624918450000|2021-06-28 22:14:10|502.44|498.44|502.38|498.38|502.44|498.44|502.26|498.26|13
1624918460000|2021-06-28 22:14:20|502.48|498.48|502.53|498.53|502.53|498.53|502.34|498.34|7
1624918470000|2021-06-28 22:14:30|502.52|498.52|502.38|498.38|502.52|498.52|502.38|498.38|7
1624918480000|2021-06-28 22:14:40|502.39|498.39|502.27|498.27|502.39|498.39|502.27|498.27|9
1624918490000|2021-06-28 22:14:50|502.23|498.23|502.12|498.12|502.29|498.29|502.08|498.08|18
1624918500000|2021-06-28 22:15:00|502.13|498.13|502.13|498.13|502.13|498.13|502.12|498.12|5
1624918510000|2021-06-28 22:15:10|502.14|498.14|502.35|498.35|502.35|498.35|502.14|498.14|17
1624918520000|2021-06-28 22:15:20|502.34|498.34|502.81|498.81|502.86|498.86|502.33|498.33|24
1624918530000|2021-06-28 22:15:30|502.82|498.82|503.29|499.29|503.35|499.35|502.82|498.82|25
1624918540000|2021-06-28 22:15:40|503.27|499.27|503.24|499.24|503.27|499.27|503.2|499.2|13
1624918550000|2021-06-28 22:15:50|503.23|499.23|503.23|499.23|503.23|499.23|503.21|499.21|9
1624918560000|2021-06-28 22:16:00|503.2|499.2|502.74|498.74|503.32|499.32|502.73|498.73|29
1624918570000|2021-06-28 22:16:10|502.69|498.69|502.68|498.68|502.77|498.77|502.66|498.66|24
1624918580000|2021-06-28 22:16:20|502.69|498.69|502.93|498.93|502.93|498.93|502.69|498.69|16
1624918590000|2021-06-28 22:16:30|502.96|498.96|502.92|498.92|502.98|498.98|502.91|498.91|15
1624918600000|2021-06-28 22:16:40|502.93|498.93|503.19|499.19|503.19|499.19|502.92|498.92|18
1624918610000|2021-06-28 22:16:50|503.18|499.18|503.24|499.24|503.29|499.29|503.18|499.18|12
1624918620000|2021-06-28 22:17:00|503.23|499.23|503.23|499.23|503.23|499.23|503.23|499.23|1
1624918630000|2021-06-28 22:17:10|503.3|499.3|503.1|499.1|503.3|499.3|503.1|499.1|11
1624918640000|2021-06-28 22:17:20|503.09|499.09|502.94|498.94|503.09|499.09|502.94|498.94|11
1624918650000|2021-06-28 22:17:30|502.95|498.95|503.05|499.05|503.09|499.09|502.94|498.94|12
1624918660000|2021-06-28 22:17:40|503.07|499.07|503.29|499.29|503.3|499.3|503.07|499.07|20
1624918670000|2021-06-28 22:17:50|503.3|499.3|503.31|499.31|503.31|499.31|503.23|499.23|6
1624918680000|2021-06-28 22:18:00|503.32|499.32|503.37|499.37|503.39|499.39|503.23|499.23|10
1624918690000|2021-06-28 22:18:10|503.38|499.38|503.25|499.25|503.4|499.4|503.25|499.25|14
1624918700000|2021-06-28 22:18:20|503.24|499.24|503.25|499.25|503.25|499.25|503.23|499.23|8
1624918710000|2021-06-28 22:18:30|503.24|499.24|503.58|499.58|503.61|499.61|503.24|499.24|14
1624918720000|2021-06-28 22:18:40|503.6|499.6|503.56|499.56|503.6|499.6|503.55|499.55|7
1624918730000|2021-06-28 22:18:50|503.57|499.57|503.46|499.46|503.57|499.57|503.46|499.46|13
1624918740000|2021-06-28 22:19:00|503.48|499.48|503.87|499.87|503.87|499.87|503.47|499.47|20
1624918750000|2021-06-28 22:19:10|503.83|499.83|503.88|499.88|503.99|499.99|503.83|499.83|7
1624918760000|2021-06-28 22:19:20|503.86|499.86|503.86|499.86|503.86|499.86|503.86|499.86|1
1624918770000|2021-06-28 22:19:30|503.89|499.89|503.84|499.84|503.89|499.89|503.83|499.83|5
1624918780000|2021-06-28 22:19:40|503.85|499.85|503.89|499.89|503.89|499.89|503.85|499.85|2
1624918800000|2021-06-28 22:20:00|503.73|499.73|503.82|499.82|503.89|499.89|503.71|499.71|14
1624918810000|2021-06-28 22:20:10|503.81|499.81|503.76|499.76|503.81|499.81|503.74|499.74|7
1624918820000|2021-06-28 22:20:20|503.75|499.75|503.43|499.43|503.77|499.77|503.41|499.41|23
1624918830000|2021-06-28 22:20:30|503.44|499.44|503.45|499.45|503.47|499.47|503.43|499.43|8
1624918840000|2021-06-28 22:20:40|503.43|499.43|503.47|499.47|503.48|499.48|503.42|499.42|7
1624918850000|2021-06-28 22:20:50|503.46|499.46|503.48|499.48|503.48|499.48|503.42|499.42|4
1624918860000|2021-06-28 22:21:00|503.46|499.46|503.71|499.71|503.71|499.71|503.36|499.36|20
1624918870000|2021-06-28 22:21:10|503.79|499.79|503.7|499.7|503.85|499.85|503.7|499.7|9
1624918880000|2021-06-28 22:21:20|503.69|499.69|503.69|499.69|503.7|499.7|503.66|499.66|9
1624918890000|2021-06-28 22:21:30|503.71|499.71|503.74|499.74|503.74|499.74|503.66|499.66|11
1624918900000|2021-06-28 22:21:40|503.77|499.77|503.87|499.87|503.94|499.94|503.77|499.77|10
1624918910000|2021-06-28 22:21:50|503.88|499.88|503.93|499.93|503.93|499.93|503.88|499.88|8
1624918920000|2021-06-28 22:22:00|503.92|499.92|504.07|500.07|504.07|500.07|503.92|499.92|3
1624918930000|2021-06-28 22:22:10|504.08|500.08|504.06|500.06|504.08|500.08|504.01|500.01|9
1624918940000|2021-06-28 22:22:20|504.05|500.05|504.09|500.09|504.14|500.14|504.05|500.05|16
1624918950000|2021-06-28 22:22:30|504.11|500.11|504.12|500.12|504.13|500.13|504.1|500.1|5
1624918960000|2021-06-28 22:22:40|504.11|500.11|504.51|500.51|504.51|500.51|504.11|500.11|18
1624918970000|2021-06-28 22:22:50|504.48|500.48|504.4|500.4|504.57|500.57|504.31|500.31|15
1624918980000|2021-06-28 22:23:00|504.43|500.43|504.6|500.6|504.6|500.6|504.37|500.37|18
1624918990000|2021-06-28 22:23:10|504.61|500.61|504.74|500.74|504.74|500.74|504.6|500.6|15
1624919000000|2021-06-28 22:23:20|504.75|500.75|504.71|500.71|504.75|500.75|504.71|500.71|9
1624919010000|2021-06-28 22:23:30|504.7|500.7|504.59|500.59|504.7|500.7|504.56|500.56|18
1624919020000|2021-06-28 22:23:40|504.6|500.6|504.63|500.63|504.73|500.73|504.6|500.6|11
1624919030000|2021-06-28 22:23:50|504.62|500.62|504.8|500.8|504.8|500.8|504.62|500.62|18
1624919040000|2021-06-28 22:24:00|504.78|500.78|504.78|500.78|504.79|500.79|504.78|500.78|3
1624919050000|2021-06-28 22:24:10|504.79|500.79|504.82|500.82|504.82|500.82|504.79|500.79|5
1624919060000|2021-06-28 22:24:20|504.83|500.83|504.83|500.83|504.83|500.83|504.83|500.83|1
1624919080000|2021-06-28 22:24:40|504.84|500.84|505.58|501.58|505.58|501.58|504.84|500.84|16
1624919090000|2021-06-28 22:24:50|505.57|501.57|505.69|501.69|505.7|501.7|505.57|501.57|13
1624919100000|2021-06-28 22:25:00|505.68|501.68|505.6|501.6|505.68|501.68|505.6|501.6|15
1624919110000|2021-06-28 22:25:10|505.58|501.58|505.59|501.59|505.6|501.6|505.55|501.55|10
1624919120000|2021-06-28 22:25:20|505.58|501.58|505.39|501.39|505.58|501.58|505.38|501.38|15
1624919130000|2021-06-28 22:25:30|505.4|501.4|505.61|501.61|505.63|501.63|505.4|501.4|13
1624919140000|2021-06-28 22:25:40|505.62|501.62|505.42|501.42|505.73|501.73|505.42|501.42|25
1624919150000|2021-06-28 22:25:50|505.41|501.41|504.98|500.98|505.44|501.44|504.97|500.97|32
1624919160000|2021-06-28 22:26:00|504.97|500.97|504.78|500.78|505.05|501.05|504.64|500.64|26
1624919170000|2021-06-28 22:26:10|504.77|500.77|504.7|500.7|504.82|500.82|504.7|500.7|12
1624919180000|2021-06-28 22:26:20|504.69|500.69|504.66|500.66|504.73|500.73|504.61|500.61|15
1624919190000|2021-06-28 22:26:30|504.65|500.65|504.89|500.89|504.93|500.93|504.65|500.65|13
1624919200000|2021-06-28 22:26:40|504.93|500.93|505.05|501.05|505.05|501.05|504.93|500.93|6
1624919210000|2021-06-28 22:26:50|505.04|501.04|505|501|505.04|501.04|504.95|500.95|12
1624919220000|2021-06-28 22:27:00|504.99|500.99|504.97|500.97|504.99|500.99|504.92|500.92|8
1624919230000|2021-06-28 22:27:10|504.98|500.98|505.04|501.04|505.06|501.06|504.98|500.98|11
1624919240000|2021-06-28 22:27:20|505.05|501.05|505.15|501.15|505.17|501.17|505.05|501.05|14
1624919250000|2021-06-28 22:27:30|505.16|501.16|505.19|501.19|505.19|501.19|505.15|501.15|7
1624919260000|2021-06-28 22:27:40|505.27|501.27|505.3|501.3|505.3|501.3|505.27|501.27|2
1624919270000|2021-06-28 22:27:50|505.2|501.2|505.16|501.16|505.31|501.31|505.1|501.1|18
1624919280000|2021-06-28 22:28:00|505.17|501.17|505.15|501.15|505.29|501.29|505.15|501.15|17
1624919290000|2021-06-28 22:28:10|505.12|501.12|504.92|500.92|505.15|501.15|504.91|500.91|21
1624919300000|2021-06-28 22:28:20|504.94|500.94|504.99|500.99|505.11|501.11|504.87|500.87|26
1624919310000|2021-06-28 22:28:30|505.03|501.03|504.69|500.69|505.03|501.03|504.68|500.68|29
1624919320000|2021-06-28 22:28:40|504.68|500.68|504.7|500.7|504.73|500.73|504.68|500.68|10
1624919330000|2021-06-28 22:28:50|504.69|500.69|504.61|500.61|504.7|500.7|504.61|500.61|12
1624919340000|2021-06-28 22:29:00|504.6|500.6|504.51|500.51|504.61|500.61|504.51|500.51|8
1624919350000|2021-06-28 22:29:10|504.52|500.52|504.53|500.53|504.54|500.54|504.52|500.52|3
1624919360000|2021-06-28 22:29:20|504.54|500.54|504.24|500.24|504.54|500.54|504.23|500.23|15
1624919370000|2021-06-28 22:29:30|504.23|500.23|504.1|500.1|504.25|500.25|504.09|500.09|13
1624919380000|2021-06-28 22:29:40|504.09|500.09|503.66|499.66|504.09|500.09|503.66|499.66|16
1624919390000|2021-06-28 22:29:50|503.68|499.68|503.44|499.44|503.73|499.73|503.42|499.42|19
1624919400000|2021-06-28 22:30:00|503.45|499.45|503.46|499.46|503.47|499.47|503.39|499.39|15
1624919410000|2021-06-28 22:30:10|503.48|499.48|503.43|499.43|503.49|499.49|503.39|499.39|13
1624919420000|2021-06-28 22:30:20|503.38|499.38|503.37|499.37|503.41|499.41|503.37|499.37|10
1624919430000|2021-06-28 22:30:30|503.38|499.38|503.39|499.39|503.39|499.39|503.35|499.35|8
1624919440000|2021-06-28 22:30:40|503.43|499.43|503.36|499.36|503.43|499.43|503.36|499.36|5
1624919450000|2021-06-28 22:30:50|503.37|499.37|503.75|499.75|503.75|499.75|503.36|499.36|10
1624919460000|2021-06-28 22:31:00|503.76|499.76|503.61|499.61|503.76|499.76|503.6|499.6|8
1624919470000|2021-06-28 22:31:10|503.54|499.54|503.52|499.52|503.61|499.61|503.52|499.52|4
1624919480000|2021-06-28 22:31:20|503.6|499.6|503.76|499.76|503.76|499.76|503.58|499.58|15
1624919490000|2021-06-28 22:31:30|503.74|499.74|503.75|499.75|503.88|499.88|503.74|499.74|9
1624919500000|2021-06-28 22:31:40|503.76|499.76|503.74|499.74|503.84|499.84|503.74|499.74|7
1624919510000|2021-06-28 22:31:50|503.8|499.8|503.77|499.77|503.81|499.81|503.74|499.74|5
1624919520000|2021-06-28 22:32:00|503.74|499.74|503.86|499.86|503.88|499.88|503.74|499.74|10
1624919530000|2021-06-28 22:32:10|503.85|499.85|503.84|499.84|503.88|499.88|503.84|499.84|6
1624919540000|2021-06-28 22:32:20|503.82|499.82|503.85|499.85|503.85|499.85|503.82|499.82|3
1624919560000|2021-06-28 22:32:40|503.82|499.82|503.7|499.7|503.85|499.85|503.7|499.7|14
1624919570000|2021-06-28 22:32:50|503.66|499.66|502.73|498.73|503.69|499.69|502.72|498.72|26
1624919580000|2021-06-28 22:33:00|502.68|498.68|502.64|498.64|502.68|498.68|502.59|498.59|17
1624919590000|2021-06-28 22:33:10|502.63|498.63|502.5|498.5|502.63|498.63|502.47|498.47|18
1624919600000|2021-06-28 22:33:20|502.49|498.49|502.33|498.33|502.52|498.52|502.31|498.31|15
1624919610000|2021-06-28 22:33:30|502.34|498.34|502.15|498.15|502.34|498.34|502.15|498.15|12
1624919620000|2021-06-28 22:33:40|502.12|498.12|502.17|498.17|502.3|498.3|502.11|498.11|17
1624919630000|2021-06-28 22:33:50|502.15|498.15|501.66|497.66|502.15|498.15|501.65|497.65|26
1624919640000|2021-06-28 22:34:00|501.67|497.67|501.58|497.58|501.84|497.84|501.58|497.58|24
1624919650000|2021-06-28 22:34:10|501.57|497.57|501.25|497.25|501.57|497.57|501.25|497.25|16
1624919660000|2021-06-28 22:34:20|501.28|497.28|501.28|497.28|501.3|497.3|501.23|497.23|18
1624919670000|2021-06-28 22:34:30|501.27|497.27|501.08|497.08|501.27|497.27|501.08|497.08|15
1624919680000|2021-06-28 22:34:40|501.09|497.09|501.06|497.06|501.11|497.11|501.05|497.05|15
1624919690000|2021-06-28 22:34:50|501.07|497.07|501.49|497.49|501.49|497.49|501.04|497.04|25
1624919700000|2021-06-28 22:35:00|501.48|497.48|502.03|498.03|502.04|498.04|501.48|497.48|21
1624919710000|2021-06-28 22:35:10|502.04|498.04|502.05|498.05|502.05|498.05|501.94|497.94|15
1624919720000|2021-06-28 22:35:20|502.04|498.04|502.12|498.12|502.13|498.13|502.04|498.04|9
1624919730000|2021-06-28 22:35:30|502.13|498.13|502.14|498.14|502.19|498.19|502.12|498.12|16
1624919740000|2021-06-28 22:35:40|502.22|498.22|502.26|498.26|502.27|498.27|502.21|498.21|12
1624919750000|2021-06-28 22:35:50|502.27|498.27|502.26|498.26|502.28|498.28|502.22|498.22|10
1624919760000|2021-06-28 22:36:00|502.24|498.24|501.66|497.66|502.24|498.24|501.66|497.66|19
1624919770000|2021-06-28 22:36:10|501.65|497.65|501.65|497.65|501.66|497.66|501.64|497.64|5
1624919780000|2021-06-28 22:36:20|501.66|497.66|501.49|497.49|501.66|497.66|501.45|497.45|19
1624919790000|2021-06-28 22:36:30|501.48|497.48|501.56|497.56|501.58|497.58|501.48|497.48|6
1624919800000|2021-06-28 22:36:40|501.68|497.68|501.93|497.93|501.93|497.93|501.68|497.68|15
1624919810000|2021-06-28 22:36:50|501.98|497.98|502|498|502.03|498.03|501.89|497.89|13
1624919820000|2021-06-28 22:37:00|502.05|498.05|502.63|498.63|502.65|498.65|502|498|26
1624919830000|2021-06-28 22:37:10|502.73|498.73|502.73|498.73|502.75|498.75|502.69|498.69|10
1624919840000|2021-06-28 22:37:20|502.72|498.72|502.75|498.75|502.75|498.75|502.69|498.69|12
1624919850000|2021-06-28 22:37:30|502.74|498.74|503.24|499.24|503.24|499.24|502.73|498.73|18
1624919860000|2021-06-28 22:37:40|503.25|499.25|503.23|499.23|503.25|499.25|503.16|499.16|9
1624919870000|2021-06-28 22:37:50|503.24|499.24|503.21|499.21|503.25|499.25|503.11|499.11|13
1624919880000|2021-06-28 22:38:00|503.2|499.2|503.09|499.09|503.2|499.2|503.06|499.06|12
1624919890000|2021-06-28 22:38:10|503.1|499.1|503.1|499.1|503.1|499.1|503.08|499.08|4
1624919900000|2021-06-28 22:38:20|503.11|499.11|503.34|499.34|503.38|499.38|503.09|499.09|24
1624919910000|2021-06-28 22:38:30|503.35|499.35|503.39|499.39|503.4|499.4|503.35|499.35|15
1624919920000|2021-06-28 22:38:40|503.42|499.42|503.21|499.21|503.56|499.56|503.14|499.14|19
1624919930000|2021-06-28 22:38:50|503.22|499.22|503.42|499.42|503.42|499.42|503.22|499.22|14
1624919940000|2021-06-28 22:39:00|503.38|499.38|503.27|499.27|503.38|499.38|503.27|499.27|3
1624919950000|2021-06-28 22:39:10|503.28|499.28|503.36|499.36|503.36|499.36|503.28|499.28|5
1624919960000|2021-06-28 22:39:20|503.37|499.37|503.24|499.24|503.37|499.37|503.24|499.24|11
1624919970000|2021-06-28 22:39:30|503.23|499.23|503.28|499.28|503.28|499.28|503.23|499.23|6
1624919980000|2021-06-28 22:39:40|503.27|499.27|503.3|499.3|503.31|499.31|503.27|499.27|4
1624919990000|2021-06-28 22:39:50|503.31|499.31|503.07|499.07|503.37|499.37|503.01|499.01|17
1624920000000|2021-06-28 22:40:00|503.02|499.02|503.25|499.25|503.25|499.25|503.02|499.02|13
1624920010000|2021-06-28 22:40:10|503.24|499.24|503.34|499.34|503.34|499.34|503.22|499.22|8
1624920020000|2021-06-28 22:40:20|503.33|499.33|503.29|499.29|503.34|499.34|503.29|499.29|10
1624920030000|2021-06-28 22:40:30|503.31|499.31|503.29|499.29|503.31|499.31|503.29|499.29|2
1624920040000|2021-06-28 22:40:40|503.3|499.3|503.29|499.29|503.3|499.3|503.29|499.29|4
1624920050000|2021-06-28 22:40:50|503.25|499.25|503.29|499.29|503.29|499.29|503.25|499.25|2
1624920060000|2021-06-28 22:41:00|503.3|499.3|503.32|499.32|503.32|499.32|503.22|499.22|8
1624920070000|2021-06-28 22:41:10|503.29|499.29|503.57|499.57|503.57|499.57|503.29|499.29|8
1624920080000|2021-06-28 22:41:20|503.63|499.63|503.89|499.89|503.91|499.91|503.63|499.63|13
1624920090000|2021-06-28 22:41:30|503.9|499.9|503.89|499.89|503.91|499.91|503.7|499.7|8
1624920100000|2021-06-28 22:41:40|503.9|499.9|503.9|499.9|503.95|499.95|503.72|499.72|14
1624920110000|2021-06-28 22:41:50|503.97|499.97|503.91|499.91|503.97|499.97|503.85|499.85|7
1624920120000|2021-06-28 22:42:00|503.92|499.92|503.93|499.93|504.02|500.02|503.89|499.89|10
1624920130000|2021-06-28 22:42:10|503.92|499.92|503.77|499.77|503.92|499.92|503.74|499.74|13
1624920140000|2021-06-28 22:42:20|503.76|499.76|504.02|500.02|504.02|500.02|503.74|499.74|17
1624920150000|2021-06-28 22:42:30|504.04|500.04|504.02|500.02|504.04|500.04|503.95|499.95|12
1624920160000|2021-06-28 22:42:40|504|500|504.04|500.04|504.06|500.06|504|500|7
1624920170000|2021-06-28 22:42:50|504.03|500.03|504.03|500.03|504.03|500.03|504.03|500.03|1
1624920180000|2021-06-28 22:43:00|504.02|500.02|504.03|500.03|504.03|500.03|504.02|500.02|2
1624920190000|2021-06-28 22:43:10|503.99|499.99|503.83|499.83|503.99|499.99|503.81|499.81|16
1624920200000|2021-06-28 22:43:20|503.74|499.74|503.8|499.8|503.91|499.91|503.74|499.74|18
1624920210000|2021-06-28 22:43:30|503.79|499.79|503.88|499.88|503.89|499.89|503.79|499.79|8
1624920220000|2021-06-28 22:43:40|503.8|499.8|503.84|499.84|503.9|499.9|503.79|499.79|11
1624920230000|2021-06-28 22:43:50|503.87|499.87|503.88|499.88|503.88|499.88|503.82|499.82|11
1624920240000|2021-06-28 22:44:00|503.87|499.87|503.81|499.81|503.87|499.87|503.73|499.73|14
1624920250000|2021-06-28 22:44:10|503.79|499.79|503.74|499.74|503.79|499.79|503.74|499.74|4
1624920260000|2021-06-28 22:44:20|503.73|499.73|503.73|499.73|503.73|499.73|503.72|499.72|3
1624920270000|2021-06-28 22:44:30|503.76|499.76|503.81|499.81|503.81|499.81|503.71|499.71|9
1624920280000|2021-06-28 22:44:40|503.82|499.82|503.84|499.84|503.93|499.93|503.82|499.82|15
1624920290000|2021-06-28 22:44:50|503.89|499.89|503.88|499.88|504.13|500.13|503.82|499.82|17
1624920300000|2021-06-28 22:45:00|503.85|499.85|503.86|499.86|503.86|499.86|503.7|499.7|13
1624920310000|2021-06-28 22:45:10|503.87|499.87|503.76|499.76|503.87|499.87|503.75|499.75|11
1624920320000|2021-06-28 22:45:20|503.81|499.81|503.71|499.71|503.81|499.81|503.71|499.71|6
1624920330000|2021-06-28 22:45:30|503.68|499.68|503.43|499.43|503.72|499.72|503.43|499.43|14
1624920340000|2021-06-28 22:45:40|503.44|499.44|502.88|498.88|503.45|499.45|502.85|498.85|26
1624920350000|2021-06-28 22:45:50|502.87|498.87|502.54|498.54|502.88|498.88|502.48|498.48|20
1624920360000|2021-06-28 22:46:00|502.59|498.59|502.28|498.28|502.59|498.59|502.28|498.28|18
1624920370000|2021-06-28 22:46:10|502.32|498.32|501.93|497.93|502.32|498.32|501.93|497.93|22
1624920380000|2021-06-28 22:46:20|501.99|497.99|502.14|498.14|502.17|498.17|501.99|497.99|15
1624920390000|2021-06-28 22:46:30|502.15|498.15|502.15|498.15|502.15|498.15|502.15|498.15|1
1624920400000|2021-06-28 22:46:40|502.14|498.14|502.15|498.15|502.16|498.16|502.13|498.13|5
1624920410000|2021-06-28 22:46:50|502.14|498.14|501.88|497.88|502.14|498.14|501.84|497.84|26
1624920420000|2021-06-28 22:47:00|501.91|497.91|501.77|497.77|501.91|497.91|501.75|497.75|27
1624920430000|2021-06-28 22:47:10|501.81|497.81|501.85|497.85|501.86|497.86|501.79|497.79|12
1624920440000|2021-06-28 22:47:20|501.86|497.86|502.09|498.09|502.1|498.1|501.84|497.84|22
1624920450000|2021-06-28 22:47:30|502.08|498.08|502.48|498.48|502.75|498.75|502.07|498.07|21
1624920460000|2021-06-28 22:47:40|502.47|498.47|502.47|498.47|502.49|498.49|502.42|498.42|10
1624920470000|2021-06-28 22:47:50|502.42|498.42|502.47|498.47|502.48|498.48|502.38|498.38|17
1624920480000|2021-06-28 22:48:00|502.5|498.5|502.49|498.49|502.5|498.5|502.43|498.43|22
1624920490000|2021-06-28 22:48:10|502.5|498.5|502.84|498.84|502.84|498.84|502.5|498.5|17
1624920500000|2021-06-28 22:48:20|502.83|498.83|502.82|498.82|502.83|498.83|502.8|498.8|11
1624920510000|2021-06-28 22:48:30|502.81|498.81|503.09|499.09|503.09|499.09|502.69|498.69|14
1624920520000|2021-06-28 22:48:40|503.11|499.11|503.18|499.18|503.22|499.22|503.07|499.07|17
1624920530000|2021-06-28 22:48:50|503.24|499.24|503.19|499.19|503.24|499.24|503.17|499.17|9
1624920540000|2021-06-28 22:49:00|503.21|499.21|503.46|499.46|503.47|499.47|503.21|499.21|8
1624920550000|2021-06-28 22:49:10|503.45|499.45|503.96|499.96|503.96|499.96|503.44|499.44|21
1624920560000|2021-06-28 22:49:20|503.75|499.75|503.93|499.93|503.96|499.96|503.74|499.74|9
1624920570000|2021-06-28 22:49:30|503.94|499.94|503.94|499.94|503.99|499.99|503.89|499.89|8
1624920580000|2021-06-28 22:49:40|503.96|499.96|504.37|500.37|504.37|500.37|503.96|499.96|14
1624920590000|2021-06-28 22:49:50|504.36|500.36|504.27|500.27|504.36|500.36|504.27|500.27|8
1624920600000|2021-06-28 22:50:00|504.26|500.26|504.29|500.29|504.33|500.33|504.24|500.24|8
1624920610000|2021-06-28 22:50:10|504.3|500.3|504.29|500.29|504.3|500.3|504.27|500.27|7
1624920620000|2021-06-28 22:50:20|504.3|500.3|504.3|500.3|504.33|500.33|504.29|500.29|13
1624920630000|2021-06-28 22:50:30|504.33|500.33|504.39|500.39|504.39|500.39|504.31|500.31|13
1624920640000|2021-06-28 22:50:40|504.38|500.38|504.44|500.44|504.46|500.46|504.27|500.27|9
1624920650000|2021-06-28 22:50:50|504.46|500.46|504.34|500.34|504.46|500.46|504.31|500.31|16
1624920670000|2021-06-28 22:51:10|504.33|500.33|503.96|499.96|504.34|500.34|503.93|499.93|17
1624920680000|2021-06-28 22:51:20|503.97|499.97|504.03|500.03|504.03|500.03|503.94|499.94|6
1624920690000|2021-06-28 22:51:30|504.12|500.12|504.15|500.15|504.15|500.15|504.12|500.12|4
1624920700000|2021-06-28 22:51:40|504.14|500.14|504.14|500.14|504.14|500.14|504.14|500.14|1
1624920710000|2021-06-28 22:51:50|504.15|500.15|504.15|500.15|504.15|500.15|504.15|500.15|1
1624920720000|2021-06-28 22:52:00|504.16|500.16|504.11|500.11|504.18|500.18|504.1|500.1|9
1624920730000|2021-06-28 22:52:10|504.1|500.1|503.99|499.99|504.11|500.11|503.99|499.99|8
1624920740000|2021-06-28 22:52:20|503.95|499.95|503.94|499.94|503.95|499.95|503.87|499.87|14
1624920750000|2021-06-28 22:52:30|504.02|500.02|504.12|500.12|504.12|500.12|504.02|500.02|3
1624920760000|2021-06-28 22:52:40|504.13|500.13|504.02|500.02|504.13|500.13|504.02|500.02|4
1624920790000|2021-06-28 22:53:10|503.95|499.95|503.9|499.9|503.95|499.95|503.9|499.9|2
1624920800000|2021-06-28 22:53:20|503.91|499.91|503.93|499.93|503.93|499.93|503.9|499.9|7
1624920810000|2021-06-28 22:53:30|503.94|499.94|504.03|500.03|504.06|500.06|503.94|499.94|8
1624920820000|2021-06-28 22:53:40|504.02|500.02|503.83|499.83|504.02|500.02|503.83|499.83|10
1624920830000|2021-06-28 22:53:50|503.82|499.82|503.83|499.83|503.83|499.83|503.82|499.82|2
1624920840000|2021-06-28 22:54:00|503.82|499.82|503.82|499.82|503.82|499.82|503.82|499.82|1
1624920850000|2021-06-28 22:54:10|503.81|499.81|503.6|499.6|503.81|499.81|503.6|499.6|4
1624920860000|2021-06-28 22:54:20|503.49|499.49|502.94|498.94|503.49|499.49|502.94|498.94|14
1624920870000|2021-06-28 22:54:30|502.95|498.95|502.97|498.97|502.99|498.99|502.95|498.95|4
1624920880000|2021-06-28 22:54:40|502.98|498.98|502.96|498.96|502.98|498.98|502.95|498.95|5
1624920890000|2021-06-28 22:54:50|502.94|498.94|502.81|498.81|502.95|498.95|502.81|498.81|4
1624920900000|2021-06-28 22:55:00|502.8|498.8|502.64|498.64|502.81|498.81|502.64|498.64|6
1624920910000|2021-06-28 22:55:10|502.65|498.65|502.71|498.71|502.71|498.71|502.65|498.65|2
1624920920000|2021-06-28 22:55:20|502.72|498.72|502.7|498.7|502.72|498.72|502.69|498.69|6
1624920930000|2021-06-28 22:55:30|502.71|498.71|502.59|498.59|502.71|498.71|502.59|498.59|6
1624920940000|2021-06-28 22:55:40|502.6|498.6|502.83|498.83|502.83|498.83|502.6|498.6|6
1624920950000|2021-06-28 22:55:50|503.09|499.09|503.18|499.18|503.19|499.19|503|499|18
1624920960000|2021-06-28 22:56:00|503.2|499.2|503.33|499.33|503.39|499.39|503.2|499.2|13
1624920970000|2021-06-28 22:56:10|503.34|499.34|503.56|499.56|503.56|499.56|503.33|499.33|16
1624920980000|2021-06-28 22:56:20|503.57|499.57|504|500|504|500|503.57|499.57|23
1624920990000|2021-06-28 22:56:30|504.01|500.01|504.21|500.21|504.25|500.25|504.01|500.01|16
1624921000000|2021-06-28 22:56:40|504.24|500.24|504.3|500.3|504.3|500.3|504.22|500.22|7
1624921010000|2021-06-28 22:56:50|504.32|500.32|504.44|500.44|504.45|500.45|504.3|500.3|17
1624921020000|2021-06-28 22:57:00|504.52|500.52|504.46|500.46|504.52|500.52|504.38|500.38|12
1624921030000|2021-06-28 22:57:10|504.45|500.45|504.45|500.45|504.46|500.46|504.44|500.44|8
1624921040000|2021-06-28 22:57:20|504.44|500.44|504.48|500.48|504.48|500.48|504.44|500.44|11
1624921050000|2021-06-28 22:57:30|504.5|500.5|504.47|500.47|504.54|500.54|504.46|500.46|11
1624921060000|2021-06-28 22:57:40|504.48|500.48|504.44|500.44|504.57|500.57|504.44|500.44|14
1624921070000|2021-06-28 22:57:50|504.45|500.45|504.45|500.45|504.47|500.47|504.43|500.43|13
1624921080000|2021-06-28 22:58:00|504.44|500.44|504.65|500.65|504.65|500.65|504.44|500.44|17
1624921090000|2021-06-28 22:58:10|504.64|500.64|504.69|500.69|504.7|500.7|504.62|500.62|10
1624921100000|2021-06-28 22:58:20|504.68|500.68|504.65|500.65|504.7|500.7|504.65|500.65|5
1624921110000|2021-06-28 22:58:30|504.64|500.64|504.62|500.62|504.64|500.64|504.6|500.6|12
1624921120000|2021-06-28 22:58:40|504.61|500.61|504.36|500.36|504.62|500.62|504.36|500.36|11
1624921130000|2021-06-28 22:58:50|504.27|500.27|504.37|500.37|504.4|500.4|504.27|500.27|10
1624921140000|2021-06-28 22:59:00|504.36|500.36|504.37|500.37|504.37|500.37|504.35|500.35|4
1624921150000|2021-06-28 22:59:10|504.35|500.35|504.35|500.35|504.35|500.35|504.33|500.33|6
1624921160000|2021-06-28 22:59:20|504.31|500.31|504.38|500.38|504.38|500.38|504.31|500.31|17
1624921170000|2021-06-28 22:59:30|504.33|500.33|504.35|500.35|504.45|500.45|504.31|500.31|16
1624921180000|2021-06-28 22:59:40|504.31|500.31|504.36|500.36|504.38|500.38|504.31|500.31|11
1624921190000|2021-06-28 22:59:50|504.31|500.31|504.35|500.35|504.36|500.36|504.31|500.31|10
1624921200000|2021-06-28 23:00:00|504.32|500.32|504.25|500.25|504.37|500.37|504.23|500.23|12
1624921210000|2021-06-28 23:00:10|504.26|500.26|504.05|500.05|504.26|500.26|504.05|500.05|11
1624921220000|2021-06-28 23:00:20|504.01|500.01|503.66|499.66|504.09|500.09|503.65|499.65|20
1624921230000|2021-06-28 23:00:30|503.67|499.67|503.63|499.63|503.81|499.81|503.6|499.6|27
1624921240000|2021-06-28 23:00:40|503.62|499.62|503.57|499.57|503.68|499.68|503.56|499.56|18
1624921250000|2021-06-28 23:00:50|503.56|499.56|503.49|499.49|503.57|499.57|503.47|499.47|14
1624921260000|2021-06-28 23:01:00|503.46|499.46|503.28|499.28|503.47|499.47|503.26|499.26|15
1624921270000|2021-06-28 23:01:10|503.26|499.26|503.3|499.3|503.36|499.36|503.25|499.25|14
1624921280000|2021-06-28 23:01:20|503.31|499.31|503.8|499.8|503.8|499.8|503.31|499.31|22
1624921290000|2021-06-28 23:01:30|503.81|499.81|503.95|499.95|503.95|499.95|503.81|499.81|16
1624921300000|2021-06-28 23:01:40|504|500|503.95|499.95|504.12|500.12|503.93|499.93|17
1624921310000|2021-06-28 23:01:50|503.96|499.96|503.95|499.95|503.96|499.96|503.94|499.94|5
1624921320000|2021-06-28 23:02:00|503.96|499.96|503.79|499.79|503.96|499.96|503.79|499.79|10
1624921330000|2021-06-28 23:02:10|503.78|499.78|503.61|499.61|503.78|499.78|503.58|499.58|10
1624921340000|2021-06-28 23:02:20|503.59|499.59|503.59|499.59|503.65|499.65|503.56|499.56|9
1624921350000|2021-06-28 23:02:30|503.57|499.57|503.42|499.42|503.57|499.57|503.42|499.42|10
1624921360000|2021-06-28 23:02:40|503.39|499.39|503.42|499.42|503.43|499.43|503.39|499.39|4
1624921370000|2021-06-28 23:02:50|503.45|499.45|503.47|499.47|503.47|499.47|503.39|499.39|10
1624921380000|2021-06-28 23:03:00|503.45|499.45|503.39|499.39|503.47|499.47|503.38|499.38|5
1624921390000|2021-06-28 23:03:10|503.31|499.31|503.28|499.28|503.32|499.32|503.26|499.26|10
1624921400000|2021-06-28 23:03:20|503.29|499.29|503.31|499.31|503.34|499.34|503.27|499.27|17
1624921410000|2021-06-28 23:03:30|503.28|499.28|503.27|499.27|503.28|499.28|503.25|499.25|4
1624921420000|2021-06-28 23:03:40|503.26|499.26|503.27|499.27|503.28|499.28|503.26|499.26|3
1624921430000|2021-06-28 23:03:50|503.28|499.28|503.41|499.41|503.42|499.42|503.28|499.28|7
1624921440000|2021-06-28 23:04:00|503.4|499.4|503.44|499.44|503.44|499.44|503.38|499.38|9
1624921450000|2021-06-28 23:04:10|503.43|499.43|503.23|499.23|503.43|499.43|503.22|499.22|20
1624921460000|2021-06-28 23:04:20|503.24|499.24|502.61|498.61|503.24|499.24|502.57|498.57|27
1624921470000|2021-06-28 23:04:30|502.57|498.57|502.56|498.56|502.69|498.69|502.55|498.55|15
1624921480000|2021-06-28 23:04:40|502.6|498.6|502.6|498.6|502.6|498.6|502.56|498.56|13
1624921490000|2021-06-28 23:04:50|502.56|498.56|502.4|498.4|502.6|498.6|502.36|498.36|22
1624921500000|2021-06-28 23:05:00|502.37|498.37|502.06|498.06|502.41|498.41|501.86|497.86|23
1624921510000|2021-06-28 23:05:10|502.02|498.02|501.96|497.96|502.18|498.18|501.96|497.96|26
1624921520000|2021-06-28 23:05:20|501.9|497.9|501.83|497.83|501.99|497.99|501.83|497.83|20
1624921530000|2021-06-28 23:05:30|501.84|497.84|501.68|497.68|501.84|497.84|501.51|497.51|20
1624921540000|2021-06-28 23:05:40|501.67|497.67|501.29|497.29|501.67|497.67|501.29|497.29|23
1624921550000|2021-06-28 23:05:50|501.19|497.19|501.14|497.14|501.34|497.34|501.03|497.03|29
1624921560000|2021-06-28 23:06:00|501.13|497.13|501.12|497.12|501.15|497.15|501.06|497.06|22
1624921570000|2021-06-28 23:06:10|501.11|497.11|500.86|496.86|501.11|497.11|500.86|496.86|18
1624921580000|2021-06-28 23:06:20|500.87|496.87|500.56|496.56|500.87|496.87|500.13|496.13|16
1624921590000|2021-06-28 23:06:30|500.53|496.53|500.52|496.52|500.61|496.61|500.52|496.52|16
1624921600000|2021-06-28 23:06:40|500.53|496.53|499.91|495.91|500.53|496.53|499.91|495.91|25
1624921610000|2021-06-28 23:06:50|499.87|495.87|499.82|495.82|499.95|495.95|499.74|495.74|32
1624921620000|2021-06-28 23:07:00|499.81|495.81|500.42|496.42|500.42|496.42|499.81|495.81|28
1624921630000|2021-06-28 23:07:10|500.44|496.44|500.63|496.63|500.75|496.75|500.44|496.44|9
1624921640000|2021-06-28 23:07:20|500.64|496.64|500.34|496.34|500.68|496.68|500.34|496.34|23
1624921650000|2021-06-28 23:07:30|500.17|496.17|500.34|496.34|500.37|496.37|500.17|496.17|23
1624921660000|2021-06-28 23:07:40|500.38|496.38|500.44|496.44|500.46|496.46|500.29|496.29|20
1624921670000|2021-06-28 23:07:50|500.43|496.43|500.31|496.31|500.43|496.43|500.31|496.31|19
1624921680000|2021-06-28 23:08:00|500.33|496.33|500.43|496.43|500.44|496.44|500.33|496.33|11
1624921690000|2021-06-28 23:08:10|500.36|496.36|500.03|496.03|500.36|496.36|499.79|495.79|17
1624921700000|2021-06-28 23:08:20|500.01|496.01|500.05|496.05|500.05|496.05|499.96|495.96|15
1624921710000|2021-06-28 23:08:30|500.04|496.04|500.76|496.76|500.97|496.97|499.98|495.98|29
1624921720000|2021-06-28 23:08:40|500.6|496.6|500.19|496.19|500.6|496.6|500.15|496.15|33
1624921730000|2021-06-28 23:08:50|500.15|496.15|499.41|495.41|500.15|496.15|499.41|495.41|36
1624921740000|2021-06-28 23:09:00|499.42|495.42|499.28|495.28|499.71|495.71|499.28|495.28|25
1624921750000|2021-06-28 23:09:10|499.3|495.3|499.78|495.78|499.8|495.8|499.3|495.3|14
1624921760000|2021-06-28 23:09:20|499.74|495.74|499.29|495.29|499.78|495.78|499.1|495.1|21
1624921770000|2021-06-28 23:09:30|499.28|495.28|499.23|495.23|499.28|495.28|499.23|495.23|3
1624921780000|2021-06-28 23:09:40|499.25|495.25|499.46|495.46|499.46|495.46|499.13|495.13|13
1624921790000|2021-06-28 23:09:50|499.45|495.45|499.9|495.9|499.91|495.91|499.45|495.45|23
1624921800000|2021-06-28 23:10:00|499.89|495.89|499.81|495.81|499.89|495.89|499.67|495.67|16
1624921810000|2021-06-28 23:10:10|499.8|495.8|499.73|495.73|499.8|495.8|499.69|495.69|18
1624921820000|2021-06-28 23:10:20|499.74|495.74|500|496|500|496|499.74|495.74|23
1624921830000|2021-06-28 23:10:30|499.97|495.97|499.95|495.95|500.01|496.01|499.87|495.87|14
1624921840000|2021-06-28 23:10:40|499.94|495.94|499.4|495.4|499.94|495.94|499.4|495.4|25
1624921850000|2021-06-28 23:10:50|499.48|495.48|498.11|494.11|499.48|495.48|497.98|493.98|20
1624921860000|2021-06-28 23:11:00|498.13|494.13|498.26|494.26|498.58|494.58|498.01|494.01|25
1624921870000|2021-06-28 23:11:10|498.33|494.33|498.24|494.24|498.35|494.35|498.23|494.23|16
1624921880000|2021-06-28 23:11:20|498.25|494.25|498.44|494.44|498.44|494.44|498.24|494.24|12
1624921890000|2021-06-28 23:11:30|498.46|494.46|498.38|494.38|498.49|494.49|498.21|494.21|28
1624921900000|2021-06-28 23:11:40|498.4|494.4|498.07|494.07|498.41|494.41|497.99|493.99|24
1624921910000|2021-06-28 23:11:50|498.08|494.08|497.52|493.52|498.17|494.17|497.43|493.43|30
1624921920000|2021-06-28 23:12:00|497.45|493.45|498.08|494.08|498.18|494.18|497.45|493.45|35
1624921930000|2021-06-28 23:12:10|498.07|494.07|497.89|493.89|498.11|494.11|497.74|493.74|26
1624921940000|2021-06-28 23:12:20|497.84|493.84|497.58|493.58|497.88|493.88|497.55|493.55|28
1624921950000|2021-06-28 23:12:30|497.52|493.52|497.64|493.64|497.64|493.64|497.52|493.52|19
1624921960000|2021-06-28 23:12:40|497.7|493.7|498.03|494.03|498.04|494.04|497.66|493.66|17
1624921970000|2021-06-28 23:12:50|498.14|494.14|497.95|493.95|498.14|494.14|497.92|493.92|17
1624921980000|2021-06-28 23:13:00|497.96|493.96|498.28|494.28|498.28|494.28|497.96|493.96|25
1624921990000|2021-06-28 23:13:10|498.29|494.29|498.1|494.1|498.46|494.46|498.1|494.1|18
1624922000000|2021-06-28 23:13:20|498.16|494.16|497.95|493.95|498.21|494.21|497.94|493.94|24
1624922010000|2021-06-28 23:13:30|497.99|493.99|498.01|494.01|498.07|494.07|497.96|493.96|20
1624922020000|2021-06-28 23:13:40|497.86|493.86|497.71|493.71|497.94|493.94|497.71|493.71|17
1624922030000|2021-06-28 23:13:50|497.69|493.69|497.68|493.68|497.7|493.7|497.53|493.53|14
1624922040000|2021-06-28 23:14:00|497.69|493.69|497.81|493.81|497.84|493.84|497.63|493.63|18
1624922050000|2021-06-28 23:14:10|497.82|493.82|497.86|493.86|497.86|493.86|497.8|493.8|11
1624922060000|2021-06-28 23:14:20|497.87|493.87|497.71|493.71|497.87|493.87|497.71|493.71|9
1624922070000|2021-06-28 23:14:30|497.72|493.72|497.67|493.67|497.73|493.73|497.64|493.64|19
1624922080000|2021-06-28 23:14:40|497.59|493.59|497.62|493.62|497.66|493.66|497.4|493.4|24
1624922090000|2021-06-28 23:14:50|497.63|493.63|497.64|493.64|497.65|493.65|497.57|493.57|11
1624922100000|2021-06-28 23:15:00|497.66|493.66|498.08|494.08|498.09|494.09|497.66|493.66|21
1624922110000|2021-06-28 23:15:10|498.09|494.09|498.38|494.38|498.38|494.38|498.09|494.09|17
1624922120000|2021-06-28 23:15:20|498.5|494.5|498.98|494.98|498.98|494.98|498.47|494.47|24
1624922130000|2021-06-28 23:15:30|498.97|494.97|498.88|494.88|499.01|495.01|498.81|494.81|18
1624922140000|2021-06-28 23:15:40|498.89|494.89|499.48|495.48|499.53|495.53|498.86|494.86|22
1624922150000|2021-06-28 23:15:50|499.49|495.49|499.6|495.6|499.62|495.62|499.41|495.41|10
1624922160000|2021-06-28 23:16:00|499.59|495.59|499.12|495.12|499.59|495.59|499.1|495.1|20
1624922170000|2021-06-28 23:16:10|499.13|495.13|498.92|494.92|499.19|495.19|498.92|494.92|26
1624922180000|2021-06-28 23:16:20|498.9|494.9|499.67|495.67|499.67|495.67|498.77|494.77|35
1624922190000|2021-06-28 23:16:30|499.66|495.66|499.69|495.69|499.79|495.79|499.62|495.62|25
1624922200000|2021-06-28 23:16:40|499.68|495.68|499.35|495.35|499.77|495.77|499.32|495.32|23
1624922210000|2021-06-28 23:16:50|499.33|495.33|499.9|495.9|499.92|495.92|499.33|495.33|27
1624922220000|2021-06-28 23:17:00|499.93|495.93|500.35|496.35|500.36|496.36|499.93|495.93|13
1624922230000|2021-06-28 23:17:10|500.32|496.32|500.27|496.27|500.32|496.32|500.08|496.08|21
1624922240000|2021-06-28 23:17:20|500.21|496.21|500.68|496.68|500.68|496.68|500.21|496.21|10
1624922250000|2021-06-28 23:17:30|500.65|496.65|500.8|496.8|500.8|496.8|500.56|496.56|11
1624922260000|2021-06-28 23:17:40|500.77|496.77|500.73|496.73|500.97|496.97|500.73|496.73|25
1624922270000|2021-06-28 23:17:50|500.7|496.7|500.77|496.77|500.77|496.77|500.58|496.58|13
1624922280000|2021-06-28 23:18:00|500.82|496.82|500.75|496.75|500.86|496.86|500.74|496.74|15
1624922290000|2021-06-28 23:18:10|500.76|496.76|500.76|496.76|500.76|496.76|500.74|496.74|5
1624922300000|2021-06-28 23:18:20|500.75|496.75|500.59|496.59|500.75|496.75|500.55|496.55|17
1624922310000|2021-06-28 23:18:30|500.63|496.63|500.57|496.57|500.66|496.66|500.55|496.55|16
1624922320000|2021-06-28 23:18:40|500.56|496.56|500.87|496.87|500.87|496.87|500.56|496.56|13
1624922330000|2021-06-28 23:18:50|500.86|496.86|500.98|496.98|500.99|496.99|500.83|496.83|10
1624922340000|2021-06-28 23:19:00|500.99|496.99|501.2|497.2|501.24|497.24|500.99|496.99|22
1624922350000|2021-06-28 23:19:10|501.21|497.21|501.06|497.06|501.21|497.21|501.03|497.03|18
1624922360000|2021-06-28 23:19:20|501.05|497.05|501.01|497.01|501.17|497.17|500.96|496.96|26
1624922370000|2021-06-28 23:19:30|501|497|501.45|497.45|501.45|497.45|501|497|19
1624922380000|2021-06-28 23:19:40|501.51|497.51|501.41|497.41|501.61|497.61|501.41|497.41|24
1624922390000|2021-06-28 23:19:50|501.37|497.37|501.33|497.33|501.37|497.37|501.25|497.25|15
1624922400000|2021-06-28 23:20:00|501.32|497.32|501.05|497.05|501.42|497.42|501.05|497.05|21
1624922410000|2021-06-28 23:20:10|501.04|497.04|501.02|497.02|501.07|497.07|500.97|496.97|21
1624922420000|2021-06-28 23:20:20|501.01|497.01|501|497|501.1|497.1|500.96|496.96|20
1624922430000|2021-06-28 23:20:30|501.01|497.01|500.61|496.61|501.01|497.01|500.61|496.61|14
1624922440000|2021-06-28 23:20:40|500.6|496.6|500.85|496.85|500.85|496.85|500.6|496.6|22
1624922450000|2021-06-28 23:20:50|500.86|496.86|501.01|497.01|501.01|497.01|500.86|496.86|11
1624922460000|2021-06-28 23:21:00|500.99|496.99|501.09|497.09|501.12|497.12|500.99|496.99|16
1624922470000|2021-06-28 23:21:10|501.11|497.11|501.11|497.11|501.15|497.15|501.1|497.1|8
1624922480000|2021-06-28 23:21:20|501.13|497.13|501.3|497.3|501.3|497.3|501.11|497.11|14
1624922490000|2021-06-28 23:21:30|501.33|497.33|501.21|497.21|501.35|497.35|501.21|497.21|16
1624922500000|2021-06-28 23:21:40|501.19|497.19|500.83|496.83|501.19|497.19|500.82|496.82|17
1624922510000|2021-06-28 23:21:50|500.81|496.81|500.44|496.44|500.81|496.81|500.4|496.4|17
1624922520000|2021-06-28 23:22:00|500.48|496.48|500.46|496.46|500.51|496.51|500.43|496.43|25
1624922530000|2021-06-28 23:22:10|500.44|496.44|500.45|496.45|500.45|496.45|500.16|496.16|17
1624922540000|2021-06-28 23:22:20|500.44|496.44|500.3|496.3|500.45|496.45|500.3|496.3|13
1624922550000|2021-06-28 23:22:30|500.28|496.28|500.25|496.25|500.28|496.28|500.19|496.19|13
1624922560000|2021-06-28 23:22:40|500.29|496.29|499.61|495.61|500.29|496.29|499.58|495.58|26
1624922570000|2021-06-28 23:22:50|499.6|495.6|500.04|496.04|500.04|496.04|499.6|495.6|17
1624922580000|2021-06-28 23:23:00|500.15|496.15|500.66|496.66|500.67|496.67|500.15|496.15|23
1624922590000|2021-06-28 23:23:10|500.63|496.63|500.25|496.25|500.64|496.64|500.19|496.19|25
1624922600000|2021-06-28 23:23:20|500.19|496.19|500.71|496.71|500.71|496.71|500.19|496.19|22
1624922610000|2021-06-28 23:23:30|500.81|496.81|500.95|496.95|500.95|496.95|500.66|496.66|24
1624922620000|2021-06-28 23:23:40|500.94|496.94|500.99|496.99|501.11|497.11|500.85|496.85|29
1624922630000|2021-06-28 23:23:50|501|497|500.95|496.95|501.03|497.03|500.9|496.9|20
1624922640000|2021-06-28 23:24:00|500.98|496.98|500.43|496.43|501.06|497.06|500.4|496.4|21
1624922650000|2021-06-28 23:24:10|500.42|496.42|500|496|500.42|496.42|499.99|495.99|21
1624922660000|2021-06-28 23:24:20|499.98|495.98|500.11|496.11|500.19|496.19|499.98|495.98|14
1624922670000|2021-06-28 23:24:30|500.1|496.1|500.02|496.02|500.1|496.1|499.88|495.88|17
1624922680000|2021-06-28 23:24:40|500.01|496.01|499.65|495.65|500.01|496.01|499.52|495.52|23
1624922690000|2021-06-28 23:24:50|499.62|495.62|499.71|495.71|499.72|495.72|499.62|495.62|18
1624922700000|2021-06-28 23:25:00|499.73|495.73|499.84|495.84|499.84|495.84|499.71|495.71|14
1624922710000|2021-06-28 23:25:10|499.8|495.8|500.05|496.05|500.19|496.19|499.8|495.8|27
1624922720000|2021-06-28 23:25:20|500.06|496.06|500.05|496.05|500.19|496.19|500.05|496.05|17
1624922730000|2021-06-28 23:25:30|500.04|496.04|500.04|496.04|500.1|496.1|499.94|495.94|18
1624922740000|2021-06-28 23:25:40|500.03|496.03|499.72|495.72|500.03|496.03|499.7|495.7|20
1624922750000|2021-06-28 23:25:50|499.73|495.73|499.69|495.69|499.76|495.76|499.69|495.69|12
1624922760000|2021-06-28 23:26:00|499.67|495.67|499.56|495.56|499.68|495.68|499.56|495.56|6
1624922770000|2021-06-28 23:26:10|499.54|495.54|499.66|495.66|499.7|495.7|499.54|495.54|10
1624922780000|2021-06-28 23:26:20|499.64|495.64|499.59|495.59|499.66|495.66|499.59|495.59|11
1624922790000|2021-06-28 23:26:30|499.6|495.6|499.59|495.59|499.6|495.6|499.59|495.59|2
1624922810000|2021-06-28 23:26:50|499.6|495.6|499.61|495.61|499.71|495.71|499.58|495.58|13
1624922820000|2021-06-28 23:27:00|499.58|495.58|499.55|495.55|499.58|495.58|499.54|495.54|8
1624922830000|2021-06-28 23:27:10|499.54|495.54|499.58|495.58|499.58|495.58|499.54|495.54|13
1624922840000|2021-06-28 23:27:20|499.56|495.56|499.84|495.84|499.93|495.93|499.55|495.55|25
1624922850000|2021-06-28 23:27:30|499.88|495.88|500.02|496.02|500.06|496.06|499.83|495.83|18
1624922860000|2021-06-28 23:27:40|500.06|496.06|499.99|495.99|500.07|496.07|499.99|495.99|12
1624922870000|2021-06-28 23:27:50|499.97|495.97|500.1|496.1|500.12|496.12|499.95|495.95|14
1624922880000|2021-06-28 23:28:00|500.07|496.07|500.2|496.2|500.22|496.22|500.07|496.07|12
1624922890000|2021-06-28 23:28:10|500.21|496.21|500.11|496.11|500.24|496.24|500.11|496.11|14
1624922900000|2021-06-28 23:28:20|500.1|496.1|500.01|496.01|500.1|496.1|499.95|495.95|9
1624922910000|2021-06-28 23:28:30|499.92|495.92|499.85|495.85|499.92|495.92|499.85|495.85|12
1624922920000|2021-06-28 23:28:40|499.79|495.79|499.78|495.78|499.9|495.9|499.64|495.64|10
1624922930000|2021-06-28 23:28:50|499.76|495.76|499.8|495.8|499.82|495.82|499.66|495.66|12
1624922940000|2021-06-28 23:29:00|499.81|495.81|499.65|495.65|499.81|495.81|499.65|495.65|8
1624922950000|2021-06-28 23:29:10|499.68|495.68|499.78|495.78|499.8|495.8|499.65|495.65|16
1624922960000|2021-06-28 23:29:20|499.67|495.67|499.75|495.75|499.85|495.85|499.64|495.64|15
1624922970000|2021-06-28 23:29:30|499.76|495.76|499.84|495.84|499.87|495.87|499.76|495.76|13
1624922980000|2021-06-28 23:29:40|499.85|495.85|499.85|495.85|499.87|495.87|499.82|495.82|20
1624922990000|2021-06-28 23:29:50|499.86|495.86|500.38|496.38|500.39|496.39|499.84|495.84|29
1624923000000|2021-06-28 23:30:00|500.37|496.37|500.46|496.46|500.46|496.46|500.37|496.37|16
1624923010000|2021-06-28 23:30:10|500.45|496.45|500.38|496.38|500.45|496.45|500.33|496.33|14
1624923020000|2021-06-28 23:30:20|500.42|496.42|500.49|496.49|500.49|496.49|500.41|496.41|11
1624923030000|2021-06-28 23:30:30|500.48|496.48|500.45|496.45|500.48|496.48|500.44|496.44|6
1624923040000|2021-06-28 23:30:40|500.44|496.44|499.87|495.87|500.45|496.45|499.87|495.87|19
1624923050000|2021-06-28 23:30:50|499.92|495.92|499.82|495.82|499.92|495.92|499.82|495.82|14
1624923060000|2021-06-28 23:31:00|499.84|495.84|499.82|495.82|499.84|495.84|499.82|495.82|4
1624923070000|2021-06-28 23:31:10|499.6|495.6|499.65|495.65|499.73|495.73|499.6|495.6|4
1624923080000|2021-06-28 23:31:20|499.57|495.57|499.68|495.68|499.68|495.68|499.56|495.56|10
1624923090000|2021-06-28 23:31:30|499.71|495.71|499.76|495.76|499.79|495.79|499.61|495.61|9
1624923100000|2021-06-28 23:31:40|499.79|495.79|499.69|495.69|499.8|495.8|499.69|495.69|5
1624923110000|2021-06-28 23:31:50|499.77|495.77|499.97|495.97|500.04|496.04|499.74|495.74|23
1624923120000|2021-06-28 23:32:00|500.03|496.03|500.17|496.17|500.2|496.2|500.01|496.01|9
1624923130000|2021-06-28 23:32:10|500.2|496.2|500.22|496.22|500.22|496.22|500.07|496.07|9
1624923140000|2021-06-28 23:32:20|500.21|496.21|500.2|496.2|500.22|496.22|500.2|496.2|4
1624923150000|2021-06-28 23:32:30|500.25|496.25|500.26|496.26|500.27|496.27|500.24|496.24|10
1624923160000|2021-06-28 23:32:40|500.28|496.28|500.32|496.32|500.32|496.32|500.24|496.24|13
1624923170000|2021-06-28 23:32:50|500.29|496.29|500.43|496.43|500.5|496.5|500.29|496.29|9
1624923180000|2021-06-28 23:33:00|500.46|496.46|500.49|496.49|500.52|496.52|500.43|496.43|18
1624923190000|2021-06-28 23:33:10|500.46|496.46|500.58|496.58|500.59|496.59|500.46|496.46|18
1624923200000|2021-06-28 23:33:20|500.57|496.57|500.6|496.6|500.6|496.6|500.4|496.4|17
1624923210000|2021-06-28 23:33:30|500.59|496.59|501.05|497.05|501.07|497.07|500.51|496.51|26
1624923220000|2021-06-28 23:33:40|501.04|497.04|501.08|497.08|501.08|497.08|501.03|497.03|16
1624923230000|2021-06-28 23:33:50|501.07|497.07|501.26|497.26|501.28|497.28|501.04|497.04|18
1624923240000|2021-06-28 23:34:00|501.31|497.31|501.34|497.34|501.35|497.35|501.19|497.19|27
1624923250000|2021-06-28 23:34:10|501.35|497.35|501.25|497.25|501.39|497.39|501.25|497.25|13
1624923260000|2021-06-28 23:34:20|501.22|497.22|501.39|497.39|501.45|497.45|501.22|497.22|13
1624923270000|2021-06-28 23:34:30|501.41|497.41|501.41|497.41|501.46|497.46|501.41|497.41|15
1624923280000|2021-06-28 23:34:40|501.43|497.43|501.5|497.5|501.52|497.52|501.43|497.43|18
1624923290000|2021-06-28 23:34:50|501.51|497.51|501.54|497.54|501.54|497.54|501.46|497.46|21
1624923300000|2021-06-28 23:35:00|501.56|497.56|501.45|497.45|501.56|497.56|501.44|497.44|10
1624923310000|2021-06-28 23:35:10|501.44|497.44|501.46|497.46|501.52|497.52|501.44|497.44|12
1624923320000|2021-06-28 23:35:20|501.44|497.44|501.44|497.44|501.48|497.48|501.39|497.39|12
1624923330000|2021-06-28 23:35:30|501.41|497.41|501.26|497.26|501.41|497.41|501.23|497.23|21
1624923340000|2021-06-28 23:35:40|501.23|497.23|501.39|497.39|501.39|497.39|501.18|497.18|25
1624923350000|2021-06-28 23:35:50|501.32|497.32|501.38|497.38|501.39|497.39|501.32|497.32|12
1624923360000|2021-06-28 23:36:00|501.32|497.32|501.76|497.76|501.83|497.83|501.32|497.32|18
1624923370000|2021-06-28 23:36:10|501.77|497.77|501.72|497.72|501.78|497.78|501.71|497.71|21
1624923380000|2021-06-28 23:36:20|501.74|497.74|501.76|497.76|501.76|497.76|501.71|497.71|12
1624923390000|2021-06-28 23:36:30|501.75|497.75|501.77|497.77|501.77|497.77|501.75|497.75|5
1624923400000|2021-06-28 23:36:40|501.76|497.76|501.87|497.87|501.88|497.88|501.76|497.76|18
1624923410000|2021-06-28 23:36:50|501.86|497.86|501.86|497.86|501.88|497.88|501.82|497.82|17
1624923420000|2021-06-28 23:37:00|501.84|497.84|501.87|497.87|501.88|497.88|501.83|497.83|12
1624923430000|2021-06-28 23:37:10|501.88|497.88|501.89|497.89|501.9|497.9|501.82|497.82|16
1624923440000|2021-06-28 23:37:20|501.9|497.9|501.88|497.88|501.9|497.9|501.88|497.88|5
1624923450000|2021-06-28 23:37:30|501.86|497.86|501.8|497.8|501.94|497.94|501.75|497.75|18
1624923460000|2021-06-28 23:37:40|501.86|497.86|501.83|497.83|501.86|497.86|501.77|497.77|17
1624923470000|2021-06-28 23:37:50|501.78|497.78|501.76|497.76|501.82|497.82|501.76|497.76|21
1624923480000|2021-06-28 23:38:00|501.8|497.8|501.8|497.8|501.8|497.8|501.75|497.75|7
1624923490000|2021-06-28 23:38:10|501.88|497.88|501.87|497.87|501.91|497.91|501.86|497.86|12
1624923500000|2021-06-28 23:38:20|501.89|497.89|501.87|497.87|501.9|497.9|501.87|497.87|5
1624923510000|2021-06-28 23:38:30|501.95|497.95|501.92|497.92|501.95|497.95|501.92|497.92|3
1624923520000|2021-06-28 23:38:40|501.88|497.88|501.88|497.88|501.89|497.89|501.88|497.88|7
1624923530000|2021-06-28 23:38:50|501.87|497.87|501.95|497.95|501.96|497.96|501.84|497.84|17
1624923540000|2021-06-28 23:39:00|501.94|497.94|502.07|498.07|502.08|498.08|501.92|497.92|15
1624923550000|2021-06-28 23:39:10|502.08|498.08|502.13|498.13|502.14|498.14|502.07|498.07|11
1624923560000|2021-06-28 23:39:20|502.15|498.15|502.17|498.17|502.18|498.18|502.15|498.15|11
1624923570000|2021-06-28 23:39:30|502.19|498.19|502.14|498.14|502.24|498.24|502.13|498.13|18
1624923580000|2021-06-28 23:39:40|502.13|498.13|502.26|498.26|502.26|498.26|502.12|498.12|17
1624923590000|2021-06-28 23:39:50|502.32|498.32|502.39|498.39|502.49|498.49|502.3|498.3|24
1624923600000|2021-06-28 23:40:00|502.41|498.41|502.34|498.34|502.48|498.48|502.34|498.34|27
1624923610000|2021-06-28 23:40:10|502.3|498.3|502.2|498.2|502.37|498.37|502.18|498.18|22
1624923620000|2021-06-28 23:40:20|502.18|498.18|502.19|498.19|502.3|498.3|502.15|498.15|30
1624923630000|2021-06-28 23:40:30|502.2|498.2|502.28|498.28|502.3|498.3|502.17|498.17|18
1624923640000|2021-06-28 23:40:40|502.23|498.23|502.29|498.29|502.46|498.46|502.2|498.2|22
1624923650000|2021-06-28 23:40:50|502.3|498.3|502.23|498.23|502.37|498.37|502.11|498.11|22
1624923660000|2021-06-28 23:41:00|502.22|498.22|502.24|498.24|502.24|498.24|502.07|498.07|18
1624923670000|2021-06-28 23:41:10|502.23|498.23|502.19|498.19|502.23|498.23|502.08|498.08|19
1624923680000|2021-06-28 23:41:20|502.21|498.21|502.12|498.12|502.21|498.21|502.12|498.12|8
1624923690000|2021-06-28 23:41:30|502.14|498.14|502.16|498.16|502.17|498.17|502.12|498.12|13
1624923700000|2021-06-28 23:41:40|502.17|498.17|502.21|498.21|502.23|498.23|502.12|498.12|13
1624923710000|2021-06-28 23:41:50|502.2|498.2|502.2|498.2|502.2|498.2|502.19|498.19|3
1624923720000|2021-06-28 23:42:00|502.22|498.22|502.23|498.23|502.25|498.25|502.22|498.22|13
1624923730000|2021-06-28 23:42:10|502.22|498.22|502.2|498.2|502.23|498.23|502.2|498.2|8
1624923740000|2021-06-28 23:42:20|502.21|498.21|502.55|498.55|502.55|498.55|502.21|498.21|12
1624923750000|2021-06-28 23:42:30|502.56|498.56|502.56|498.56|502.67|498.67|502.51|498.51|22
1624923760000|2021-06-28 23:42:40|502.57|498.57|502.59|498.59|502.61|498.61|502.56|498.56|16
1624923770000|2021-06-28 23:42:50|502.58|498.58|502.64|498.64|502.66|498.66|502.53|498.53|12
1624923780000|2021-06-28 23:43:00|502.65|498.65|502.7|498.7|502.74|498.74|502.55|498.55|16
1624923790000|2021-06-28 23:43:10|502.71|498.71|502.77|498.77|502.77|498.77|502.71|498.71|9
1624923800000|2021-06-28 23:43:20|502.76|498.76|502.56|498.56|502.76|498.76|502.56|498.56|18
1624923810000|2021-06-28 23:43:30|502.63|498.63|502.53|498.53|502.63|498.63|502.53|498.53|7
1624923820000|2021-06-28 23:43:40|502.52|498.52|502.29|498.29|502.52|498.52|502.28|498.28|17
1624923830000|2021-06-28 23:43:50|502.28|498.28|502.21|498.21|502.31|498.31|502.21|498.21|20
1624923840000|2021-06-28 23:44:00|502.2|498.2|502.18|498.18|502.22|498.22|502.18|498.18|12
1624923850000|2021-06-28 23:44:10|502.19|498.19|502.39|498.39|502.43|498.43|502.18|498.18|16
1624923860000|2021-06-28 23:44:20|502.4|498.4|502.32|498.32|502.4|498.4|502.2|498.2|13
1624923870000|2021-06-28 23:44:30|502.33|498.33|502.37|498.37|502.38|498.38|502.31|498.31|7
1624923880000|2021-06-28 23:44:40|502.32|498.32|502.42|498.42|502.47|498.47|502.32|498.32|15
1624923890000|2021-06-28 23:44:50|502.32|498.32|502.12|498.12|502.45|498.45|502.11|498.11|19
1624923900000|2021-06-28 23:45:00|501.98|497.98|501.97|497.97|502.04|498.04|501.9|497.9|13
1624923910000|2021-06-28 23:45:10|501.95|497.95|501.93|497.93|501.99|497.99|501.88|497.88|18
1624923920000|2021-06-28 23:45:20|501.96|497.96|501.95|497.95|502.06|498.06|501.95|497.95|17
1624923930000|2021-06-28 23:45:30|501.96|497.96|501.99|497.99|502.06|498.06|501.94|497.94|18
1624923940000|2021-06-28 23:45:40|501.94|497.94|501.84|497.84|501.94|497.94|501.82|497.82|19
1624923950000|2021-06-28 23:45:50|501.85|497.85|501.83|497.83|501.86|497.86|501.83|497.83|14
1624923960000|2021-06-28 23:46:00|501.82|497.82|501.82|497.82|501.83|497.83|501.76|497.76|19
1624923970000|2021-06-28 23:46:10|501.81|497.81|501.96|497.96|501.99|497.99|501.79|497.79|19
1624923980000|2021-06-28 23:46:20|501.95|497.95|502.14|498.14|502.14|498.14|501.95|497.95|12
1624923990000|2021-06-28 23:46:30|502.13|498.13|502.14|498.14|502.14|498.14|502.11|498.11|15
1624924000000|2021-06-28 23:46:40|502.17|498.17|502.66|498.66|502.66|498.66|502.17|498.17|15
1624924010000|2021-06-28 23:46:50|502.67|498.67|502.95|498.95|502.95|498.95|502.67|498.67|30
1624924020000|2021-06-28 23:47:00|502.97|498.97|503.2|499.2|503.2|499.2|502.94|498.94|17
1624924030000|2021-06-28 23:47:10|503.21|499.21|503.21|499.21|503.21|499.21|503.2|499.2|3
1624924040000|2021-06-28 23:47:20|503.2|499.2|503.22|499.22|503.22|499.22|503.18|499.18|15
1624924050000|2021-06-28 23:47:30|503.21|499.21|503.2|499.2|503.23|499.23|503.18|499.18|18
1624924060000|2021-06-28 23:47:40|503.19|499.19|503.11|499.11|503.21|499.21|502.94|498.94|22
1624924070000|2021-06-28 23:47:50|503.1|499.1|503.1|499.1|503.1|499.1|502.94|498.94|18
1624924080000|2021-06-28 23:48:00|503.06|499.06|502.84|498.84|503.06|499.06|502.69|498.69|21
1624924090000|2021-06-28 23:48:10|502.83|498.83|502.59|498.59|502.83|498.83|502.59|498.59|19
1624924100000|2021-06-28 23:48:20|502.6|498.6|502.3|498.3|502.6|498.6|502.3|498.3|16
1624924110000|2021-06-28 23:48:30|502.29|498.29|502.14|498.14|502.42|498.42|502.08|498.08|20
1624924120000|2021-06-28 23:48:40|502.15|498.15|502.17|498.17|502.27|498.27|502.03|498.03|29
1624924130000|2021-06-28 23:48:50|502.2|498.2|502.29|498.29|502.41|498.41|502.2|498.2|19
1624924140000|2021-06-28 23:49:00|502.28|498.28|502.29|498.29|502.32|498.32|502.21|498.21|15
1624924150000|2021-06-28 23:49:10|502.28|498.28|502.39|498.39|502.44|498.44|502.28|498.28|18
1624924160000|2021-06-28 23:49:20|502.38|498.38|502.38|498.38|502.43|498.43|502.3|498.3|11
1624924170000|2021-06-28 23:49:30|502.37|498.37|502.37|498.37|502.39|498.39|502.34|498.34|11
1624924180000|2021-06-28 23:49:40|502.32|498.32|502.23|498.23|502.4|498.4|502.23|498.23|19
1624924190000|2021-06-28 23:49:50|502.22|498.22|502.29|498.29|502.29|498.29|502.1|498.1|23
1624924200000|2021-06-28 23:50:00|502.3|498.3|502.66|498.66|502.66|498.66|502.2|498.2|20
1624924210000|2021-06-28 23:50:10|502.67|498.67|502.51|498.51|502.7|498.7|502.51|498.51|16
1624924220000|2021-06-28 23:50:20|502.52|498.52|502.69|498.69|502.7|498.7|502.52|498.52|16
1624924230000|2021-06-28 23:50:30|502.7|498.7|502.7|498.7|502.77|498.77|502.65|498.65|15
1624924240000|2021-06-28 23:50:40|502.72|498.72|503.04|499.04|503.05|499.05|502.7|498.7|26
1624924250000|2021-06-28 23:50:50|503.1|499.1|502.72|498.72|503.1|499.1|502.72|498.72|22
1624924260000|2021-06-28 23:51:00|502.71|498.71|502.67|498.67|502.84|498.84|502.61|498.61|26
1624924270000|2021-06-28 23:51:10|502.66|498.66|502.66|498.66|502.8|498.8|502.62|498.62|21
1624924280000|2021-06-28 23:51:20|502.67|498.67|502.68|498.68|502.69|498.69|502.63|498.63|14
1624924290000|2021-06-28 23:51:30|502.67|498.67|502.7|498.7|502.73|498.73|502.62|498.62|16
1624924300000|2021-06-28 23:51:40|502.66|498.66|502.65|498.65|502.69|498.69|502.65|498.65|6
1624924310000|2021-06-28 23:51:50|502.68|498.68|502.6|498.6|502.73|498.73|502.6|498.6|19
1624924320000|2021-06-28 23:52:00|502.59|498.59|502.86|498.86|502.89|498.89|502.53|498.53|26
1624924330000|2021-06-28 23:52:10|502.81|498.81|502.63|498.63|502.81|498.81|502.55|498.55|23
1624924340000|2021-06-28 23:52:20|502.62|498.62|502.62|498.62|502.74|498.74|502.61|498.61|20
1624924350000|2021-06-28 23:52:30|502.63|498.63|502.67|498.67|502.69|498.69|502.59|498.59|12
1624924360000|2021-06-28 23:52:40|502.66|498.66|502.56|498.56|502.66|498.66|502.56|498.56|4
1624924370000|2021-06-28 23:52:50|502.54|498.54|502.46|498.46|502.57|498.57|502.45|498.45|24
1624924380000|2021-06-28 23:53:00|502.45|498.45|502.61|498.61|502.61|498.61|502.45|498.45|18
1624924390000|2021-06-28 23:53:10|502.62|498.62|502.63|498.63|502.72|498.72|502.62|498.62|11
1624924400000|2021-06-28 23:53:20|502.64|498.64|502.69|498.69|502.72|498.72|502.64|498.64|6
1624924410000|2021-06-28 23:53:30|502.68|498.68|502.66|498.66|502.75|498.75|502.52|498.52|18
1624924420000|2021-06-28 23:53:40|502.67|498.67|502.7|498.7|502.76|498.76|502.61|498.61|16
1624924430000|2021-06-28 23:53:50|502.69|498.69|502.71|498.71|502.71|498.71|502.66|498.66|23
1624924440000|2021-06-28 23:54:00|502.75|498.75|502.97|498.97|502.97|498.97|502.75|498.75|22
1624924450000|2021-06-28 23:54:10|502.96|498.96|503.18|499.18|503.21|499.21|502.94|498.94|19
1624924460000|2021-06-28 23:54:20|503.19|499.19|503.06|499.06|503.19|499.19|502.99|498.99|15
1624924470000|2021-06-28 23:54:30|503.05|499.05|502.94|498.94|503.07|499.07|502.94|498.94|17
1624924480000|2021-06-28 23:54:40|502.97|498.97|502.85|498.85|502.99|498.99|502.75|498.75|27
1624924490000|2021-06-28 23:54:50|502.79|498.79|502.9|498.9|502.94|498.94|502.79|498.79|21
1624924500000|2021-06-28 23:55:00|502.87|498.87|502.68|498.68|502.9|498.9|502.68|498.68|22
1624924510000|2021-06-28 23:55:10|502.59|498.59|502.63|498.63|502.68|498.68|502.58|498.58|20
1624924520000|2021-06-28 23:55:20|502.53|498.53|502.61|498.61|502.65|498.65|502.53|498.53|10
1624924530000|2021-06-28 23:55:30|502.65|498.65|502.61|498.61|502.65|498.65|502.61|498.61|4
1624924540000|2021-06-28 23:55:40|502.57|498.57|502.6|498.6|502.61|498.61|502.56|498.56|6
1624924550000|2021-06-28 23:55:50|502.61|498.61|502.52|498.52|502.61|498.61|502.51|498.51|17
1624924560000|2021-06-28 23:56:00|502.49|498.49|502.42|498.42|502.49|498.49|502.39|498.39|18
1624924570000|2021-06-28 23:56:10|502.43|498.43|502.42|498.42|502.43|498.43|502.4|498.4|13
1624924580000|2021-06-28 23:56:20|502.41|498.41|502.4|498.4|502.42|498.42|502.4|498.4|5
1624924590000|2021-06-28 23:56:30|502.41|498.41|502.35|498.35|502.41|498.41|502.35|498.35|9
1624924600000|2021-06-28 23:56:40|502.33|498.33|502.23|498.23|502.33|498.33|502.23|498.23|11
1624924610000|2021-06-28 23:56:50|502.24|498.24|502.25|498.25|502.3|498.3|502.24|498.24|5
1624924620000|2021-06-28 23:57:00|502.24|498.24|502.5|498.5|502.54|498.54|502.24|498.24|19
1624924630000|2021-06-28 23:57:10|502.51|498.51|502.61|498.61|502.61|498.61|502.45|498.45|8
1624924640000|2021-06-28 23:57:20|502.6|498.6|502.83|498.83|502.86|498.86|502.59|498.59|17
1624924650000|2021-06-28 23:57:30|502.82|498.82|502.74|498.74|502.86|498.86|502.68|498.68|21
1624924660000|2021-06-28 23:57:40|502.78|498.78|502.81|498.81|502.84|498.84|502.68|498.68|17
1624924670000|2021-06-28 23:57:50|502.79|498.79|502.81|498.81|502.84|498.84|502.68|498.68|10
1624924680000|2021-06-28 23:58:00|502.79|498.79|502.83|498.83|502.85|498.85|502.73|498.73|18
1624924690000|2021-06-28 23:58:10|502.84|498.84|502.82|498.82|502.85|498.85|502.79|498.79|11
1624924700000|2021-06-28 23:58:20|502.8|498.8|502.8|498.8|502.8|498.8|502.68|498.68|9
1624924710000|2021-06-28 23:58:30|502.78|498.78|502.65|498.65|502.8|498.8|502.55|498.55|13
1624924720000|2021-06-28 23:58:40|502.63|498.63|502.6|498.6|502.63|498.63|502.56|498.56|8
1624924730000|2021-06-28 23:58:50|502.55|498.55|502.83|498.83|502.83|498.83|502.55|498.55|13
1624924740000|2021-06-28 23:59:00|502.88|498.88|502.85|498.85|502.89|498.89|502.85|498.85|16
1624924750000|2021-06-28 23:59:10|502.91|498.91|502.87|498.87|502.91|498.91|502.87|498.87|11
1624924760000|2021-06-28 23:59:20|502.88|498.88|502.95|498.95|502.95|498.95|502.87|498.87|10
1624924770000|2021-06-28 23:59:30|503|499|502.99|498.99|503.01|499.01|502.99|498.99|6
1624924780000|2021-06-28 23:59:40|503.02|499.02|503.01|499.01|503.03|499.03|503.01|499.01|8
1624924790000|2021-06-28 23:59:50|503.22|499.22|503.51|499.51|503.54|499.54|503.13|499.13|24
1624924800000|2021-06-29 00:00:00|503.52|499.52|503.62|499.62|503.66|499.66|503.51|499.51|21
1624924810000|2021-06-29 00:00:10|503.61|499.61|503.39|499.39|503.61|499.61|503.32|499.32|26
1624924820000|2021-06-29 00:00:20|503.4|499.4|504.05|500.05|504.05|500.05|503.35|499.35|25
1624924830000|2021-06-29 00:00:30|504.13|500.13|504.68|500.68|504.72|500.72|504.12|500.12|31
1624924840000|2021-06-29 00:00:40|504.64|500.64|504.64|500.64|504.68|500.68|504.45|500.45|21
1624924850000|2021-06-29 00:00:50|504.63|500.63|504.51|500.51|504.65|500.65|504.34|500.34|24
1624924860000|2021-06-29 00:01:00|504.52|500.52|503.95|499.95|504.52|500.52|503.9|499.9|21
1624924870000|2021-06-29 00:01:10|503.94|499.94|503.8|499.8|503.95|499.95|503.74|499.74|13
1624924880000|2021-06-29 00:01:20|503.79|499.79|502.99|498.99|503.79|499.79|502.92|498.92|29
1624924890000|2021-06-29 00:01:30|503.09|499.09|502.34|498.34|503.09|499.09|502.3|498.3|27
1624924900000|2021-06-29 00:01:40|502.36|498.36|502.29|498.29|502.36|498.36|502.01|498.01|26
1624924910000|2021-06-29 00:01:50|502.28|498.28|502.58|498.58|502.58|498.58|502.13|498.13|22
1624924920000|2021-06-29 00:02:00|502.59|498.59|502.48|498.48|502.67|498.67|502.45|498.45|20
1624924930000|2021-06-29 00:02:10|502.47|498.47|502.47|498.47|502.48|498.48|502.42|498.42|18
1624924940000|2021-06-29 00:02:20|502.46|498.46|502.9|498.9|502.94|498.94|502.46|498.46|27
1624924950000|2021-06-29 00:02:30|502.92|498.92|503.16|499.16|503.16|499.16|502.83|498.83|27
1624924960000|2021-06-29 00:02:40|503.14|499.14|502.74|498.74|503.24|499.24|502.63|498.63|28
1624924970000|2021-06-29 00:02:50|502.69|498.69|502.74|498.74|502.74|498.74|502.5|498.5|22
1624924980000|2021-06-29 00:03:00|502.73|498.73|503.03|499.03|503.27|499.27|502.71|498.71|30
1624924990000|2021-06-29 00:03:10|503.02|499.02|503.52|499.52|503.52|499.52|502.96|498.96|25
1624925000000|2021-06-29 00:03:20|503.6|499.6|503.46|499.46|503.6|499.6|503.46|499.46|24
1624925010000|2021-06-29 00:03:30|503.39|499.39|503.57|499.57|503.59|499.59|503.39|499.39|21
1624925020000|2021-06-29 00:03:40|503.58|499.58|504|500|504|500|503.56|499.56|26
1624925030000|2021-06-29 00:03:50|503.67|499.67|504.33|500.33|504.37|500.37|503.67|499.67|17
1624925040000|2021-06-29 00:04:00|504.35|500.35|505.48|501.48|505.52|501.52|504.34|500.34|29
1624925050000|2021-06-29 00:04:10|505.47|501.47|505.86|501.86|505.89|501.89|505.46|501.46|28
1624925060000|2021-06-29 00:04:20|505.85|501.85|505.58|501.58|505.85|501.85|505.33|501.33|32
1624925070000|2021-06-29 00:04:30|505.59|501.59|505.84|501.84|505.84|501.84|505.46|501.46|33
1624925080000|2021-06-29 00:04:40|505.85|501.85|506.27|502.27|506.37|502.37|505.81|501.81|15
1624925090000|2021-06-29 00:04:50|506.3|502.3|505.97|501.97|506.41|502.41|505.91|501.91|21
1624925100000|2021-06-29 00:05:00|505.96|501.96|505.97|501.97|505.98|501.98|505.53|501.53|31
1624925110000|2021-06-29 00:05:10|506.01|502.01|506.44|502.44|506.49|502.49|506.01|502.01|28
1624925120000|2021-06-29 00:05:20|506.43|502.43|506.49|502.49|506.5|502.5|506.26|502.26|25
1624925130000|2021-06-29 00:05:30|506.44|502.44|507.06|503.06|507.06|503.06|506.4|502.4|27
1624925140000|2021-06-29 00:05:40|507.12|503.12|507.12|503.12|507.12|503.12|506.85|502.85|28
1624925150000|2021-06-29 00:05:50|507.14|503.14|507.19|503.19|507.29|503.29|507.02|503.02|22
1624925160000|2021-06-29 00:06:00|507.15|503.15|506.8|502.8|507.2|503.2|506.8|502.8|28
1624925170000|2021-06-29 00:06:10|506.77|502.77|506.92|502.92|506.97|502.97|506.65|502.65|25
1624925180000|2021-06-29 00:06:20|507.06|503.06|506.81|502.81|507.19|503.19|506.71|502.71|31
1624925190000|2021-06-29 00:06:30|506.79|502.79|506.65|502.65|506.94|502.94|506.64|502.64|23
1624925200000|2021-06-29 00:06:40|506.7|502.7|506.9|502.9|506.9|502.9|506.68|502.68|28
1624925210000|2021-06-29 00:06:50|506.89|502.89|507.02|503.02|507.02|503.02|506.83|502.83|25
1624925220000|2021-06-29 00:07:00|507.03|503.03|506.93|502.93|507.03|503.03|506.89|502.89|22
1624925230000|2021-06-29 00:07:10|506.91|502.91|506.87|502.87|506.97|502.97|506.8|502.8|21
1624925240000|2021-06-29 00:07:20|506.88|502.88|506.72|502.72|506.9|502.9|506.63|502.63|24
1624925250000|2021-06-29 00:07:30|506.71|502.71|506.74|502.74|506.76|502.76|506.65|502.65|24
1624925260000|2021-06-29 00:07:40|506.72|502.72|506.91|502.91|506.94|502.94|506.66|502.66|17
1624925270000|2021-06-29 00:07:50|506.9|502.9|506.92|502.92|506.99|502.99|506.9|502.9|18
1624925280000|2021-06-29 00:08:00|506.93|502.93|506.98|502.98|507|503|506.92|502.92|14
1624925290000|2021-06-29 00:08:10|506.99|502.99|507|503|507.04|503.04|506.98|502.98|10
1624925300000|2021-06-29 00:08:20|507.1|503.1|507.09|503.09|507.11|503.11|507.09|503.09|7
1624925310000|2021-06-29 00:08:30|507.07|503.07|507.07|503.07|507.07|503.07|507.07|503.07|1
1624925320000|2021-06-29 00:08:40|507.06|503.06|506.95|502.95|507.07|503.07|506.93|502.93|17
1624925330000|2021-06-29 00:08:50|506.94|502.94|506.75|502.75|506.95|502.95|506.73|502.73|15
1624925340000|2021-06-29 00:09:00|506.76|502.76|506.76|502.76|506.77|502.77|506.7|502.7|5
1624925350000|2021-06-29 00:09:10|506.7|502.7|506.73|502.73|506.77|502.77|506.68|502.68|13
1624925360000|2021-06-29 00:09:20|506.74|502.74|506.84|502.84|506.86|502.86|506.63|502.63|20
1624925370000|2021-06-29 00:09:30|506.85|502.85|506.81|502.81|506.91|502.91|506.74|502.74|20
1624925380000|2021-06-29 00:09:40|506.79|502.79|506.73|502.73|506.79|502.79|506.72|502.72|10
1624925390000|2021-06-29 00:09:50|506.72|502.72|506.9|502.9|506.99|502.99|506.72|502.72|15
1624925400000|2021-06-29 00:10:00|506.89|502.89|507.08|503.08|507.09|503.09|506.89|502.89|26
1624925410000|2021-06-29 00:10:10|507.06|503.06|507.13|503.13|507.14|503.14|507.04|503.04|9
1624925420000|2021-06-29 00:10:20|507.14|503.14|507.75|503.75|507.75|503.75|507.13|503.13|18
1624925430000|2021-06-29 00:10:30|507.74|503.74|507.92|503.92|507.92|503.92|507.73|503.73|13
1624925440000|2021-06-29 00:10:40|507.96|503.96|507.91|503.91|507.99|503.99|507.89|503.89|13
1624925450000|2021-06-29 00:10:50|507.93|503.93|507.76|503.76|508.15|504.15|507.76|503.76|18
1624925460000|2021-06-29 00:11:00|507.73|503.73|507.84|503.84|507.84|503.84|507.59|503.59|23
1624925470000|2021-06-29 00:11:10|507.86|503.86|507.85|503.85|507.86|503.86|507.74|503.74|13
1624925480000|2021-06-29 00:11:20|507.79|503.79|507.75|503.75|507.83|503.83|507.72|503.72|18
1624925490000|2021-06-29 00:11:30|507.74|503.74|507.72|503.72|507.78|503.78|507.71|503.71|13
1624925500000|2021-06-29 00:11:40|507.73|503.73|507.87|503.87|507.92|503.92|507.73|503.73|14
1624925510000|2021-06-29 00:11:50|507.92|503.92|507.9|503.9|507.96|503.96|507.84|503.84|17
1624925520000|2021-06-29 00:12:00|507.88|503.88|507.49|503.49|507.91|503.91|507.49|503.49|26
1624925530000|2021-06-29 00:12:10|507.48|503.48|507.38|503.38|507.48|503.48|507.33|503.33|31
1624925540000|2021-06-29 00:12:20|507.36|503.36|507.38|503.38|507.47|503.47|507.26|503.26|18
1624925550000|2021-06-29 00:12:30|507.33|503.33|506.96|502.96|507.33|503.33|506.89|502.89|25
1624925560000|2021-06-29 00:12:40|506.9|502.9|507|503|507.06|503.06|506.72|502.72|30
1624925570000|2021-06-29 00:12:50|506.98|502.98|507|503|507.03|503.03|506.93|502.93|24
1624925580000|2021-06-29 00:13:00|506.99|502.99|507.03|503.03|507.05|503.05|506.94|502.94|16
1624925590000|2021-06-29 00:13:10|506.97|502.97|506.93|502.93|507.03|503.03|506.89|502.89|14
1624925600000|2021-06-29 00:13:20|506.91|502.91|507.01|503.01|507.02|503.02|506.82|502.82|12
1624925610000|2021-06-29 00:13:30|506.97|502.97|507.2|503.2|507.28|503.28|506.94|502.94|30
1624925620000|2021-06-29 00:13:40|507.22|503.22|506.72|502.72|507.23|503.23|506.72|502.72|31
1624925630000|2021-06-29 00:13:50|506.77|502.77|506.8|502.8|506.84|502.84|506.69|502.69|18
1624925640000|2021-06-29 00:14:00|506.79|502.79|506.65|502.65|506.79|502.79|506.65|502.65|22
1624925650000|2021-06-29 00:14:10|506.63|502.63|506.53|502.53|506.63|502.63|506.49|502.49|14
1624925660000|2021-06-29 00:14:20|506.52|502.52|506.37|502.37|506.53|502.53|506.37|502.37|18
1624925670000|2021-06-29 00:14:30|506.26|502.26|506.03|502.03|506.26|502.26|506.03|502.03|18
1624925680000|2021-06-29 00:14:40|506.02|502.02|505.85|501.85|506.02|502.02|505.85|501.85|20
1624925690000|2021-06-29 00:14:50|505.84|501.84|505.97|501.97|506.09|502.09|505.82|501.82|21
1624925700000|2021-06-29 00:15:00|505.96|501.96|506.32|502.32|506.33|502.33|505.96|501.96|25
1624925710000|2021-06-29 00:15:10|506.31|502.31|506.7|502.7|506.71|502.71|506.31|502.31|16
1624925720000|2021-06-29 00:15:20|506.71|502.71|506.76|502.76|506.77|502.77|506.66|502.66|18
1624925730000|2021-06-29 00:15:30|506.75|502.75|506.46|502.46|506.75|502.75|506.46|502.46|23
1624925740000|2021-06-29 00:15:40|506.44|502.44|505.93|501.93|506.44|502.44|505.93|501.93|24
1624925750000|2021-06-29 00:15:50|505.94|501.94|505.88|501.88|505.94|501.94|505.72|501.72|17
1624925760000|2021-06-29 00:16:00|505.89|501.89|505.87|501.87|505.91|501.91|505.84|501.84|17
1624925770000|2021-06-29 00:16:10|505.86|501.86|506.14|502.14|506.14|502.14|505.86|501.86|15
1624925780000|2021-06-29 00:16:20|506.15|502.15|506.65|502.65|506.68|502.68|506.15|502.15|25
1624925790000|2021-06-29 00:16:30|506.63|502.63|506.79|502.79|506.79|502.79|506.63|502.63|13
1624925800000|2021-06-29 00:16:40|506.78|502.78|506.82|502.82|506.95|502.95|506.77|502.77|22
1624925810000|2021-06-29 00:16:50|506.84|502.84|506.79|502.79|506.93|502.93|506.71|502.71|25
1624925820000|2021-06-29 00:17:00|506.77|502.77|506.79|502.79|506.8|502.8|506.72|502.72|8
1624925830000|2021-06-29 00:17:10|506.77|502.77|506.61|502.61|506.77|502.77|506.51|502.51|16
1624925840000|2021-06-29 00:17:20|506.6|502.6|506.6|502.6|506.64|502.64|506.6|502.6|10
1624925850000|2021-06-29 00:17:30|506.61|502.61|506.6|502.6|506.73|502.73|506.59|502.59|19
1624925860000|2021-06-29 00:17:40|506.61|502.61|506.71|502.71|506.76|502.76|506.61|502.61|16
1624925870000|2021-06-29 00:17:50|506.7|502.7|506.93|502.93|506.93|502.93|506.7|502.7|16
1624925880000|2021-06-29 00:18:00|506.95|502.95|507.02|503.02|507.02|503.02|506.84|502.84|18
1624925890000|2021-06-29 00:18:10|507.03|503.03|507.26|503.26|507.31|503.31|507.01|503.01|22
1624925900000|2021-06-29 00:18:20|507.27|503.27|507.44|503.44|507.44|503.44|507.25|503.25|15
1624925910000|2021-06-29 00:18:30|507.42|503.42|507.43|503.43|507.47|503.47|507.41|503.41|19
1624925920000|2021-06-29 00:18:40|507.42|503.42|507.4|503.4|507.51|503.51|507.4|503.4|21
1624925930000|2021-06-29 00:18:50|507.41|503.41|507.66|503.66|507.7|503.7|507.38|503.38|26
1624925940000|2021-06-29 00:19:00|507.62|503.62|507.75|503.75|507.79|503.79|507.62|503.62|14
1624925950000|2021-06-29 00:19:10|507.74|503.74|507.79|503.79|507.82|503.82|507.74|503.74|12
1624925960000|2021-06-29 00:19:20|507.78|503.78|507.77|503.77|507.78|503.78|507.77|503.77|10
1624925970000|2021-06-29 00:19:30|507.88|503.88|507.95|503.95|507.95|503.95|507.74|503.74|12
1624925980000|2021-06-29 00:19:40|507.85|503.85|508.9|504.9|508.91|504.91|507.85|503.85|27
1624925990000|2021-06-29 00:19:50|508.91|504.91|508.96|504.96|509.05|505.05|508.91|504.91|25
1624926000000|2021-06-29 00:20:00|508.86|504.86|508.91|504.91|508.95|504.95|508.79|504.79|22
1624926010000|2021-06-29 00:20:10|508.9|504.9|509.37|505.37|509.37|505.37|508.78|504.78|27
1624926020000|2021-06-29 00:20:20|509.36|505.36|509.23|505.23|509.52|505.52|509.18|505.18|16
1624926030000|2021-06-29 00:20:30|509.22|505.22|509.41|505.41|509.41|505.41|509.22|505.22|24
1624926040000|2021-06-29 00:20:40|509.47|505.47|509.75|505.75|509.75|505.75|509.47|505.47|5
1624926050000|2021-06-29 00:20:50|509.76|505.76|510.37|506.37|510.42|506.42|509.75|505.75|30
1624926060000|2021-06-29 00:21:00|510.42|506.42|510.44|506.44|510.47|506.47|510.35|506.35|19
1624926070000|2021-06-29 00:21:10|510.48|506.48|510.71|506.71|510.71|506.71|510.48|506.48|18
1624926080000|2021-06-29 00:21:20|510.72|506.72|510.93|506.93|510.93|506.93|510.7|506.7|11
1624926090000|2021-06-29 00:21:30|510.97|506.97|511.34|507.34|511.43|507.43|510.94|506.94|29
1624926100000|2021-06-29 00:21:40|511.35|507.35|511.55|507.55|511.6|507.6|511.35|507.35|24
1624926110000|2021-06-29 00:21:50|511.54|507.54|510.71|506.71|511.54|507.54|510.71|506.71|33
1624926120000|2021-06-29 00:22:00|510.67|506.67|510.52|506.52|510.67|506.67|510.28|506.28|26
1624926130000|2021-06-29 00:22:10|510.53|506.53|511.3|507.3|511.3|507.3|510.53|506.53|29
1624926140000|2021-06-29 00:22:20|511.31|507.31|511.29|507.29|511.32|507.32|511.22|507.22|17
1624926150000|2021-06-29 00:22:30|511.28|507.28|511.71|507.71|511.71|507.71|511.28|507.28|14
1624926160000|2021-06-29 00:22:40|511.81|507.81|511.84|507.84|511.84|507.84|511.75|507.75|6
1624926170000|2021-06-29 00:22:50|511.83|507.83|511.84|507.84|511.9|507.9|511.83|507.83|9
1624926180000|2021-06-29 00:23:00|511.85|507.85|512.02|508.02|512.06|508.06|511.84|507.84|25
1624926190000|2021-06-29 00:23:10|512.04|508.04|512.76|508.76|512.91|508.91|511.95|507.95|23
1624926200000|2021-06-29 00:23:20|512.79|508.79|512.88|508.88|512.97|508.97|512.74|508.74|22
1624926210000|2021-06-29 00:23:30|512.89|508.89|512.83|508.83|512.96|508.96|512.82|508.82|13
1624926220000|2021-06-29 00:23:40|512.82|508.82|513.07|509.07|513.07|509.07|512.82|508.82|14
1624926230000|2021-06-29 00:23:50|513.14|509.14|512.74|508.74|513.37|509.37|512.36|508.36|24
1624926240000|2021-06-29 00:24:00|512.82|508.82|512.19|508.19|512.82|508.82|512.06|508.06|26
1624926250000|2021-06-29 00:24:10|512.18|508.18|512.4|508.4|512.4|508.4|512.18|508.18|16
1624926260000|2021-06-29 00:24:20|512.42|508.42|512.86|508.86|512.86|508.86|512.34|508.34|27
1624926270000|2021-06-29 00:24:30|512.87|508.87|512.64|508.64|512.89|508.89|512.55|508.55|22
1624926280000|2021-06-29 00:24:40|512.66|508.66|512.97|508.97|512.97|508.97|512.66|508.66|17
1624926290000|2021-06-29 00:24:50|513.01|509.01|513.48|509.48|513.48|509.48|513.01|509.01|24
1624926300000|2021-06-29 00:25:00|513.52|509.52|513.43|509.43|513.6|509.6|513.33|509.33|19
1624926310000|2021-06-29 00:25:10|513.42|509.42|513.7|509.7|513.71|509.71|513.4|509.4|19
1624926320000|2021-06-29 00:25:20|513.78|509.78|514.13|510.13|514.13|510.13|513.76|509.76|11
1624926330000|2021-06-29 00:25:30|514.07|510.07|514.16|510.16|514.16|510.16|514.04|510.04|14
1624926340000|2021-06-29 00:25:40|514.26|510.26|514.28|510.28|514.38|510.38|514.26|510.26|23
1624926350000|2021-06-29 00:25:50|514.27|510.27|514.36|510.36|514.4|510.4|514.21|510.21|21
1624926360000|2021-06-29 00:26:00|514.35|510.35|514.05|510.05|514.4|510.4|513.91|509.91|28
1624926370000|2021-06-29 00:26:10|514.04|510.04|513.7|509.7|514.04|510.04|513.7|509.7|24
1624926380000|2021-06-29 00:26:20|513.72|509.72|513.91|509.91|513.91|509.91|513.72|509.72|25
1624926390000|2021-06-29 00:26:30|513.9|509.9|513.95|509.95|513.98|509.98|513.89|509.89|19
1624926400000|2021-06-29 00:26:40|514.02|510.02|513.87|509.87|514.03|510.03|513.87|509.87|18
1624926410000|2021-06-29 00:26:50|513.85|509.85|513.89|509.89|513.96|509.96|513.85|509.85|16
1624926420000|2021-06-29 00:27:00|513.9|509.9|514.01|510.01|514.07|510.07|513.89|509.89|16
1624926430000|2021-06-29 00:27:10|514.02|510.02|513.23|509.23|514.02|510.02|513.23|509.23|29
1624926440000|2021-06-29 00:27:20|513.35|509.35|513.59|509.59|513.79|509.79|513.35|509.35|23
1624926450000|2021-06-29 00:27:30|513.6|509.6|513.48|509.48|513.61|509.61|513.48|509.48|23
1624926460000|2021-06-29 00:27:40|513.49|509.49|513.63|509.63|513.67|509.67|513.43|509.43|19
1624926470000|2021-06-29 00:27:50|513.64|509.64|513.98|509.98|514.05|510.05|513.64|509.64|20
1624926480000|2021-06-29 00:28:00|513.96|509.96|513.74|509.74|513.96|509.96|513.71|509.71|17
1624926490000|2021-06-29 00:28:10|513.72|509.72|513.78|509.78|513.8|509.8|513.69|509.69|14
1624926500000|2021-06-29 00:28:20|513.79|509.79|513.77|509.77|513.86|509.86|513.7|509.7|15
1624926510000|2021-06-29 00:28:30|513.76|509.76|513.65|509.65|513.76|509.76|513.64|509.64|13
1624926520000|2021-06-29 00:28:40|513.66|509.66|513.77|509.77|513.8|509.8|513.65|509.65|15
1624926530000|2021-06-29 00:28:50|513.8|509.8|513.84|509.84|513.92|509.92|513.75|509.75|15
1624926540000|2021-06-29 00:29:00|513.77|509.77|513.68|509.68|513.89|509.89|513.68|509.68|11
1624926550000|2021-06-29 00:29:10|513.71|509.71|512.93|508.93|513.72|509.72|512.93|508.93|24
1624926560000|2021-06-29 00:29:20|512.94|508.94|513.1|509.1|513.14|509.14|512.91|508.91|24
1624926570000|2021-06-29 00:29:30|513.09|509.09|512.79|508.79|513.09|509.09|512.76|508.76|22
1624926580000|2021-06-29 00:29:40|512.78|508.78|512.74|508.74|512.78|508.78|512.7|508.7|13
1624926590000|2021-06-29 00:29:50|512.71|508.71|513.12|509.12|513.19|509.19|512.71|508.71|22
1624926600000|2021-06-29 00:30:00|513.2|509.2|513.87|509.87|513.87|509.87|513.14|509.14|29
1624926610000|2021-06-29 00:30:10|513.9|509.9|514.34|510.34|514.34|510.34|513.9|509.9|16
1624926620000|2021-06-29 00:30:20|514.47|510.47|514.87|510.87|514.87|510.87|514.47|510.47|21
1624926630000|2021-06-29 00:30:30|514.88|510.88|515.42|511.42|515.42|511.42|514.84|510.84|13
1624926640000|2021-06-29 00:30:40|515.43|511.43|515.29|511.29|515.78|511.78|515.14|511.14|36
1624926650000|2021-06-29 00:30:50|515.33|511.33|514.97|510.97|515.36|511.36|514.9|510.9|35
1624926660000|2021-06-29 00:31:00|514.98|510.98|514.26|510.26|514.98|510.98|514.06|510.06|30
1624926670000|2021-06-29 00:31:10|514.27|510.27|514.66|510.66|514.67|510.67|514.11|510.11|27
1624926680000|2021-06-29 00:31:20|514.65|510.65|514.53|510.53|514.65|510.65|514.36|510.36|26
1624926690000|2021-06-29 00:31:30|514.5|510.5|514.19|510.19|514.55|510.55|514.19|510.19|19
1624926700000|2021-06-29 00:31:40|514.23|510.23|513.6|509.6|514.23|510.23|513.57|509.57|25
1624926710000|2021-06-29 00:31:50|513.56|509.56|513.61|509.61|513.67|509.67|513.52|509.52|22
1624926720000|2021-06-29 00:32:00|513.6|509.6|513.43|509.43|513.73|509.73|513.42|509.42|26
1624926730000|2021-06-29 00:32:10|513.42|509.42|513.44|509.44|513.48|509.48|513.34|509.34|21
1624926740000|2021-06-29 00:32:20|513.46|509.46|514.08|510.08|514.1|510.1|513.44|509.44|33
1624926750000|2021-06-29 00:32:30|514.07|510.07|513.71|509.71|514.24|510.24|513.65|509.65|33
1624926760000|2021-06-29 00:32:40|513.7|509.7|513.37|509.37|513.79|509.79|513.36|509.36|29
1624926770000|2021-06-29 00:32:50|513.49|509.49|513.61|509.61|513.72|509.72|513.21|509.21|32
1624926780000|2021-06-29 00:33:00|513.62|509.62|514.16|510.16|514.17|510.17|513.57|509.57|26
1624926790000|2021-06-29 00:33:10|514.17|510.17|513.91|509.91|514.29|510.29|513.9|509.9|28
1624926800000|2021-06-29 00:33:20|513.9|509.9|513.31|509.31|513.9|509.9|513.31|509.31|31
1624926810000|2021-06-29 00:33:30|513.26|509.26|513.25|509.25|513.33|509.33|513.09|509.09|29
1624926820000|2021-06-29 00:33:40|513.24|509.24|513.03|509.03|513.24|509.24|512.97|508.97|24
1624926830000|2021-06-29 00:33:50|513.02|509.02|513.2|509.2|513.22|509.22|512.95|508.95|23
1624926840000|2021-06-29 00:34:00|513.21|509.21|513.75|509.75|513.83|509.83|513.14|509.14|23
1624926850000|2021-06-29 00:34:10|513.8|509.8|513.54|509.54|513.8|509.8|513.5|509.5|27
1624926860000|2021-06-29 00:34:20|513.55|509.55|513.16|509.16|513.59|509.59|513.15|509.15|28
1624926870000|2021-06-29 00:34:30|513.17|509.17|513.02|509.02|513.17|509.17|512.8|508.8|27
1624926880000|2021-06-29 00:34:40|513.23|509.23|512.99|508.99|513.32|509.32|512.99|508.99|19
1624926890000|2021-06-29 00:34:50|512.98|508.98|512.75|508.75|512.98|508.98|512.6|508.6|21
1624926900000|2021-06-29 00:35:00|512.74|508.74|512.89|508.89|513.02|509.02|512.74|508.74|18
1624926910000|2021-06-29 00:35:10|512.87|508.87|512.97|508.97|512.99|508.99|512.71|508.71|20
1624926920000|2021-06-29 00:35:20|512.98|508.98|513.38|509.38|513.75|509.75|512.98|508.98|33
1624926930000|2021-06-29 00:35:30|513.36|509.36|513.26|509.26|513.36|509.36|512.98|508.98|30
1624926940000|2021-06-29 00:35:40|513.22|509.22|512.86|508.86|513.26|509.26|512.86|508.86|26
1624926950000|2021-06-29 00:35:50|512.85|508.85|513.14|509.14|513.24|509.24|512.77|508.77|30
1624926960000|2021-06-29 00:36:00|513.15|509.15|513.04|509.04|513.19|509.19|513.02|509.02|33
1624926970000|2021-06-29 00:36:10|513.02|509.02|513.06|509.06|513.1|509.1|513.01|509.01|23
1624926980000|2021-06-29 00:36:20|512.97|508.97|512.85|508.85|512.97|508.97|512.76|508.76|27
1624926990000|2021-06-29 00:36:30|512.82|508.82|512.37|508.37|512.82|508.82|512.3|508.3|28
1624927000000|2021-06-29 00:36:40|512.46|508.46|513|509|513|509|512.4|508.4|24
1624927010000|2021-06-29 00:36:50|513.08|509.08|513.28|509.28|513.5|509.5|513.08|509.08|31
1624927020000|2021-06-29 00:37:00|513.27|509.27|512.79|508.79|513.27|509.27|512.79|508.79|25
1624927030000|2021-06-29 00:37:10|512.78|508.78|512.25|508.25|512.86|508.86|512.25|508.25|29
1624927040000|2021-06-29 00:37:20|512.14|508.14|512.51|508.51|512.51|508.51|512.14|508.14|23
1624927050000|2021-06-29 00:37:30|512.56|508.56|512.77|508.77|512.78|508.78|512.39|508.39|28
1624927060000|2021-06-29 00:37:40|512.78|508.78|511.95|507.95|512.78|508.78|511.89|507.89|29
1624927070000|2021-06-29 00:37:50|511.96|507.96|511.33|507.33|512.01|508.01|511.21|507.21|30
1624927080000|2021-06-29 00:38:00|511.32|507.32|511.55|507.55|511.56|507.56|511.19|507.19|29
1624927090000|2021-06-29 00:38:10|511.56|507.56|511.09|507.09|511.56|507.56|511.09|507.09|33
1624927100000|2021-06-29 00:38:20|511.12|507.12|510.83|506.83|511.15|507.15|510.54|506.54|28
1624927110000|2021-06-29 00:38:30|510.79|506.79|510.62|506.62|510.91|506.91|510.62|506.62|33
1624927120000|2021-06-29 00:38:40|510.42|506.42|510.54|506.54|510.56|506.56|510.14|506.14|36
1624927130000|2021-06-29 00:38:50|510.55|506.55|510.74|506.74|510.93|506.93|510.55|506.55|34
1624927140000|2021-06-29 00:39:00|510.73|506.73|510.82|506.82|510.89|506.89|510.73|506.73|21
1624927150000|2021-06-29 00:39:10|510.8|506.8|510.64|506.64|510.8|506.8|510.5|506.5|27
1624927160000|2021-06-29 00:39:20|510.68|506.68|510.46|506.46|510.68|506.68|510.44|506.44|22
1624927170000|2021-06-29 00:39:30|510.44|506.44|510.32|506.32|510.45|506.45|510.32|506.32|15
1624927180000|2021-06-29 00:39:40|510.26|506.26|510.99|506.99|510.99|506.99|510.19|506.19|13
1624927190000|2021-06-29 00:39:50|511.01|507.01|511.35|507.35|511.38|507.38|510.99|506.99|35
1624927200000|2021-06-29 00:40:00|511.32|507.32|511.76|507.76|511.76|507.76|511.3|507.3|25
1624927210000|2021-06-29 00:40:10|511.68|507.68|511.74|507.74|511.77|507.77|511.65|507.65|19
1624927220000|2021-06-29 00:40:20|511.71|507.71|511.98|507.98|512.33|508.33|511.63|507.63|26
1624927230000|2021-06-29 00:40:30|511.99|507.99|512.22|508.22|512.25|508.25|511.99|507.99|28
1624927240000|2021-06-29 00:40:40|512.23|508.23|512.16|508.16|512.23|508.23|512.09|508.09|21
1624927250000|2021-06-29 00:40:50|512.17|508.17|512.18|508.18|512.22|508.22|512.14|508.14|15
1624927260000|2021-06-29 00:41:00|512.09|508.09|512.06|508.06|512.12|508.12|512.04|508.04|14
1624927270000|2021-06-29 00:41:10|512.08|508.08|512|508|512.09|508.09|511.88|507.88|21
1624927280000|2021-06-29 00:41:20|512.01|508.01|512.04|508.04|512.2|508.2|512.01|508.01|25
1624927290000|2021-06-29 00:41:30|512.14|508.14|511.75|507.75|512.14|508.14|511.65|507.65|28
1624927300000|2021-06-29 00:41:40|511.53|507.53|511.83|507.83|511.85|507.85|511.53|507.53|20
1624927310000|2021-06-29 00:41:50|511.87|507.87|512.38|508.38|512.51|508.51|511.82|507.82|31
1624927320000|2021-06-29 00:42:00|512.41|508.41|511.96|507.96|512.44|508.44|511.92|507.92|24
1624927330000|2021-06-29 00:42:10|511.97|507.97|511.78|507.78|511.97|507.97|511.76|507.76|26
1624927340000|2021-06-29 00:42:20|511.77|507.77|511.63|507.63|511.77|507.77|511.63|507.63|19
1624927350000|2021-06-29 00:42:30|511.62|507.62|511.7|507.7|511.7|507.7|511.62|507.62|12
1624927360000|2021-06-29 00:42:40|511.72|507.72|511.69|507.69|511.75|507.75|511.55|507.55|15
1624927370000|2021-06-29 00:42:50|511.63|507.63|511.57|507.57|511.63|507.63|511.48|507.48|19
1624927380000|2021-06-29 00:43:00|511.61|507.61|511.56|507.56|511.63|507.63|511.56|507.56|16
1624927390000|2021-06-29 00:43:10|511.55|507.55|511.51|507.51|511.59|507.59|511.42|507.42|24
1624927400000|2021-06-29 00:43:20|511.52|507.52|511.66|507.66|511.66|507.66|511.48|507.48|21
1624927410000|2021-06-29 00:43:30|511.65|507.65|511.63|507.63|511.67|507.67|511.61|507.61|20
1624927420000|2021-06-29 00:43:40|511.64|507.64|511.65|507.65|511.66|507.66|511.63|507.63|6
1624927430000|2021-06-29 00:43:50|511.64|507.64|511.14|507.14|511.67|507.67|511.13|507.13|25
1624927440000|2021-06-29 00:44:00|511.15|507.15|511.2|507.2|511.38|507.38|511.13|507.13|23
1624927450000|2021-06-29 00:44:10|511.19|507.19|511.1|507.1|511.2|507.2|510.98|506.98|20
1624927460000|2021-06-29 00:44:20|511.03|507.03|510.95|506.95|511.07|507.07|510.88|506.88|17
1624927470000|2021-06-29 00:44:30|510.91|506.91|510.88|506.88|510.96|506.96|510.85|506.85|20
1624927480000|2021-06-29 00:44:40|510.89|506.89|510.85|506.85|510.94|506.94|510.85|506.85|13
1624927490000|2021-06-29 00:44:50|510.84|506.84|510.87|506.87|510.87|506.87|510.82|506.82|9
1624927500000|2021-06-29 00:45:00|510.92|506.92|511.16|507.16|511.22|507.22|510.92|506.92|21
1624927510000|2021-06-29 00:45:10|511.15|507.15|511.6|507.6|511.6|507.6|511.15|507.15|12
1624927520000|2021-06-29 00:45:20|511.62|507.62|511.6|507.6|511.73|507.73|511.6|507.6|15
1624927530000|2021-06-29 00:45:30|511.61|507.61|511.65|507.65|511.68|507.68|511.44|507.44|22
1624927540000|2021-06-29 00:45:40|511.63|507.63|511.66|507.66|511.73|507.73|511.61|507.61|7
1624927550000|2021-06-29 00:45:50|511.73|507.73|511.45|507.45|511.73|507.73|511.41|507.41|16
1624927560000|2021-06-29 00:46:00|511.43|507.43|511.28|507.28|511.43|507.43|511.21|507.21|21
1624927570000|2021-06-29 00:46:10|511.27|507.27|511.36|507.36|511.36|507.36|511.19|507.19|15
1624927580000|2021-06-29 00:46:20|511.6|507.6|511.52|507.52|511.92|507.92|511.43|507.43|30
1624927590000|2021-06-29 00:46:30|511.53|507.53|511.28|507.28|511.55|507.55|511.27|507.27|19
1624927600000|2021-06-29 00:46:40|511.22|507.22|511.07|507.07|511.22|507.22|511.06|507.06|20
1624927610000|2021-06-29 00:46:50|511.06|507.06|510.84|506.84|511.06|507.06|510.82|506.82|18
1624927620000|2021-06-29 00:47:00|510.86|506.86|510.79|506.79|510.86|506.86|510.78|506.78|13
1624927630000|2021-06-29 00:47:10|510.78|506.78|510.54|506.54|510.78|506.78|510.54|506.54|16
1624927640000|2021-06-29 00:47:20|510.56|506.56|510.55|506.55|510.57|506.57|510.51|506.51|22
1624927650000|2021-06-29 00:47:30|510.53|506.53|510.45|506.45|510.58|506.58|510.42|506.42|13
1624927660000|2021-06-29 00:47:40|510.44|506.44|510.86|506.86|510.89|506.89|510.38|506.38|26
1624927670000|2021-06-29 00:47:50|510.89|506.89|510.93|506.93|510.97|506.97|510.88|506.88|18
1624927680000|2021-06-29 00:48:00|510.94|506.94|510.93|506.93|510.96|506.96|510.87|506.87|18
1624927690000|2021-06-29 00:48:10|510.94|506.94|511.1|507.1|511.1|507.1|510.91|506.91|16
1624927700000|2021-06-29 00:48:20|511.11|507.11|511.72|507.72|511.72|507.72|511.09|507.09|24
1624927710000|2021-06-29 00:48:30|511.71|507.71|511.42|507.42|511.71|507.71|511.42|507.42|31
1624927720000|2021-06-29 00:48:40|511.43|507.43|511.41|507.41|511.48|507.48|511.4|507.4|21
1624927730000|2021-06-29 00:48:50|511.4|507.4|511.16|507.16|511.42|507.42|511.16|507.16|19
1624927740000|2021-06-29 00:49:00|511.15|507.15|511.03|507.03|511.15|507.15|511.03|507.03|18
1624927750000|2021-06-29 00:49:10|511|507|510.87|506.87|511|507|510.87|506.87|12
1624927760000|2021-06-29 00:49:20|510.88|506.88|510.85|506.85|510.89|506.89|510.84|506.84|7
1624927770000|2021-06-29 00:49:30|510.86|506.86|510.62|506.62|510.86|506.86|510.48|506.48|26
1624927780000|2021-06-29 00:49:40|510.57|506.57|510.59|506.59|510.59|506.59|510.57|506.57|5
1624927790000|2021-06-29 00:49:50|510.57|506.57|510.54|506.54|510.78|506.78|510.53|506.53|15
1624927800000|2021-06-29 00:50:00|510.55|506.55|510.73|506.73|510.73|506.73|510.54|506.54|13
1624927810000|2021-06-29 00:50:10|510.8|506.8|510.83|506.83|510.91|506.91|510.8|506.8|19
1624927820000|2021-06-29 00:50:20|510.84|506.84|510.81|506.81|510.85|506.85|510.81|506.81|6
1624927830000|2021-06-29 00:50:30|510.79|506.79|510.62|506.62|510.82|506.82|510.62|506.62|12
1624927840000|2021-06-29 00:50:40|510.59|506.59|510.64|506.64|510.69|506.69|510.59|506.59|14
1624927850000|2021-06-29 00:50:50|510.63|506.63|510.76|506.76|510.76|506.76|510.62|506.62|10
1624927860000|2021-06-29 00:51:00|510.8|506.8|511.56|507.56|511.61|507.61|510.8|506.8|29
1624927870000|2021-06-29 00:51:10|511.57|507.57|512.42|508.42|512.42|508.42|511.55|507.55|23
1624927880000|2021-06-29 00:51:20|512.58|508.58|513.59|509.59|513.6|509.6|512.58|508.58|34
1624927890000|2021-06-29 00:51:30|513.57|509.57|513.78|509.78|514.02|510.02|513.34|509.34|25
1624927900000|2021-06-29 00:51:40|513.75|509.75|513.45|509.45|513.75|509.75|513.26|509.26|22
1624927910000|2021-06-29 00:51:50|513.46|509.46|512.75|508.75|513.46|509.46|512.71|508.71|22
1624927920000|2021-06-29 00:52:00|512.76|508.76|512.95|508.95|512.97|508.97|512.7|508.7|16
1624927930000|2021-06-29 00:52:10|512.94|508.94|512.91|508.91|512.98|508.98|512.9|508.9|17
1624927940000|2021-06-29 00:52:20|512.92|508.92|513.29|509.29|513.33|509.33|512.92|508.92|19
1624927950000|2021-06-29 00:52:30|513.35|509.35|513.24|509.24|513.36|509.36|513.2|509.2|16
1624927960000|2021-06-29 00:52:40|513.25|509.25|513.29|509.29|513.36|509.36|513.14|509.14|20
1624927970000|2021-06-29 00:52:50|513.19|509.19|513.29|509.29|513.32|509.32|513.14|509.14|18
1624927980000|2021-06-29 00:53:00|513.28|509.28|513.48|509.48|513.48|509.48|513.26|509.26|12
1624927990000|2021-06-29 00:53:10|513.5|509.5|513.49|509.49|513.51|509.51|513.4|509.4|5
1624928000000|2021-06-29 00:53:20|513.48|509.48|513.48|509.48|513.62|509.62|513.46|509.46|8
1624928010000|2021-06-29 00:53:30|513.4|509.4|513.65|509.65|513.65|509.65|513.34|509.34|13
1624928020000|2021-06-29 00:53:40|513.66|509.66|513.66|509.66|513.7|509.7|513.65|509.65|11
1624928030000|2021-06-29 00:53:50|513.67|509.67|513.72|509.72|513.72|509.72|513.67|509.67|4
1624928040000|2021-06-29 00:54:00|513.73|509.73|513.7|509.7|513.73|509.73|513.7|509.7|6
1624928050000|2021-06-29 00:54:10|513.71|509.71|513.71|509.71|513.71|509.71|513.69|509.69|3
1624928060000|2021-06-29 00:54:20|513.7|509.7|513.4|509.4|513.71|509.71|513.4|509.4|16
1624928070000|2021-06-29 00:54:30|513.39|509.39|513.05|509.05|513.39|509.39|512.98|508.98|21
1624928080000|2021-06-29 00:54:40|512.95|508.95|512.99|508.99|513|509|512.88|508.88|10
1624928090000|2021-06-29 00:54:50|512.98|508.98|512.98|508.98|512.99|508.99|512.96|508.96|5
1624928100000|2021-06-29 00:55:00|512.99|508.99|513.07|509.07|513.07|509.07|512.97|508.97|13
1624928110000|2021-06-29 00:55:10|513.21|509.21|513.14|509.14|513.21|509.21|513.14|509.14|6
1624928120000|2021-06-29 00:55:20|513.49|509.49|513.81|509.81|513.81|509.81|513.34|509.34|15
1624928130000|2021-06-29 00:55:30|513.82|509.82|514.9|510.9|514.9|510.9|513.78|509.78|15
1624928140000|2021-06-29 00:55:40|514.91|510.91|514.77|510.77|514.99|510.99|514.54|510.54|20
1624928150000|2021-06-29 00:55:50|514.87|510.87|514.86|510.86|514.97|510.97|514.82|510.82|25
1624928160000|2021-06-29 00:56:00|514.87|510.87|514.65|510.65|514.91|510.91|514.65|510.65|22
1624928170000|2021-06-29 00:56:10|514.64|510.64|513.86|509.86|514.64|510.64|513.5|509.5|30
1624928180000|2021-06-29 00:56:20|513.87|509.87|513.65|509.65|513.88|509.88|513.55|509.55|18
1624928190000|2021-06-29 00:56:30|513.64|509.64|513.53|509.53|513.64|509.64|513.5|509.5|23
1624928200000|2021-06-29 00:56:40|513.52|509.52|513.91|509.91|513.92|509.92|513.5|509.5|19
1624928210000|2021-06-29 00:56:50|513.92|509.92|513.8|509.8|513.92|509.92|513.77|509.77|16
1624928220000|2021-06-29 00:57:00|513.74|509.74|513.74|509.74|513.76|509.76|513.74|509.74|8
1624928230000|2021-06-29 00:57:10|513.75|509.75|514.09|510.09|514.27|510.27|513.74|509.74|16
1624928240000|2021-06-29 00:57:20|514.16|510.16|514.32|510.32|514.33|510.33|514.16|510.16|15
1624928250000|2021-06-29 00:57:30|514.31|510.31|514.19|510.19|514.33|510.33|514.19|510.19|22
1624928260000|2021-06-29 00:57:40|514.2|510.2|514.23|510.23|514.28|510.28|514.09|510.09|13
1624928270000|2021-06-29 00:57:50|514.27|510.27|514.12|510.12|514.33|510.33|514.12|510.12|22
1624928280000|2021-06-29 00:58:00|514.18|510.18|514.13|510.13|514.24|510.24|514.1|510.1|24
1624928290000|2021-06-29 00:58:10|514.15|510.15|514.24|510.24|514.29|510.29|514.15|510.15|20
1624928300000|2021-06-29 00:58:20|514.23|510.23|513.87|509.87|514.27|510.27|513.87|509.87|21
1624928310000|2021-06-29 00:58:30|513.85|509.85|513.75|509.75|513.86|509.86|513.64|509.64|25
1624928320000|2021-06-29 00:58:40|513.76|509.76|514.03|510.03|514.16|510.16|513.76|509.76|25
1624928330000|2021-06-29 00:58:50|514.02|510.02|513.99|509.99|514.02|510.02|513.94|509.94|15
1624928340000|2021-06-29 00:59:00|514|510|514.55|510.55|514.55|510.55|513.99|509.99|19
1624928350000|2021-06-29 00:59:10|514.58|510.58|514.37|510.37|514.62|510.62|514.34|510.34|19
1624928360000|2021-06-29 00:59:20|514.48|510.48|514.61|510.61|514.61|510.61|514.34|510.34|15
1624928370000|2021-06-29 00:59:30|514.49|510.49|514.5|510.5|514.59|510.59|514.47|510.47|20
1624928380000|2021-06-29 00:59:40|514.49|510.49|513.85|509.85|514.49|510.49|513.85|509.85|21
1624928390000|2021-06-29 00:59:50|513.87|509.87|513.82|509.82|513.9|509.9|513.78|509.78|18
1624928400000|2021-06-29 01:00:00|513.83|509.83|513.85|509.85|513.9|509.9|513.82|509.82|15
1624928410000|2021-06-29 01:00:10|513.86|509.86|513.81|509.81|513.88|509.88|513.8|509.8|16
1624928420000|2021-06-29 01:00:20|513.77|509.77|513.51|509.51|513.78|509.78|513.51|509.51|13
1624928430000|2021-06-29 01:00:30|513.52|509.52|513.32|509.32|513.52|509.52|513.28|509.28|12
1624928440000|2021-06-29 01:00:40|513.33|509.33|513.39|509.39|513.39|509.39|513.32|509.32|6
1624928450000|2021-06-29 01:00:50|513.4|509.4|513.25|509.25|513.45|509.45|513.15|509.15|16
1624928460000|2021-06-29 01:01:00|513.38|509.38|512.51|508.51|513.4|509.4|512.51|508.51|21
1624928470000|2021-06-29 01:01:10|512.97|508.97|512.39|508.39|512.97|508.97|512.38|508.38|18
1624928480000|2021-06-29 01:01:20|512.38|508.38|511.97|507.97|512.38|508.38|511.8|507.8|31
1624928490000|2021-06-29 01:01:30|511.99|507.99|511.29|507.29|511.99|507.99|511.29|507.29|24
1624928500000|2021-06-29 01:01:40|511.26|507.26|511.06|507.06|511.26|507.26|510.95|506.95|29
1624928510000|2021-06-29 01:01:50|511.08|507.08|511.05|507.05|511.09|507.09|510.99|506.99|25
1624928520000|2021-06-29 01:02:00|511.07|507.07|511.27|507.27|511.51|507.51|511.01|507.01|24
1624928530000|2021-06-29 01:02:10|511.28|507.28|511.78|507.78|511.78|507.78|511.28|507.28|14
1624928540000|2021-06-29 01:02:20|511.79|507.79|512.77|508.77|512.79|508.79|511.77|507.77|28
1624928550000|2021-06-29 01:02:30|512.76|508.76|512.44|508.44|512.77|508.77|512.44|508.44|34
1624928560000|2021-06-29 01:02:40|512.43|508.43|512|508|512.43|508.43|511.81|507.81|28
1624928570000|2021-06-29 01:02:50|512.03|508.03|511.86|507.86|512.23|508.23|511.78|507.78|24
1624928580000|2021-06-29 01:03:00|511.8|507.8|511.9|507.9|511.95|507.95|511.5|507.5|31
1624928590000|2021-06-29 01:03:10|511.94|507.94|512.1|508.1|512.2|508.2|511.87|507.87|19
1624928600000|2021-06-29 01:03:20|512.15|508.15|512.3|508.3|512.3|508.3|512.03|508.03|22
1624928610000|2021-06-29 01:03:30|512.21|508.21|512.44|508.44|512.59|508.59|512.21|508.21|28
1624928620000|2021-06-29 01:03:40|512.45|508.45|512.17|508.17|512.54|508.54|512.17|508.17|27
1624928630000|2021-06-29 01:03:50|512.18|508.18|512.02|508.02|512.18|508.18|512.02|508.02|19
1624928640000|2021-06-29 01:04:00|512.07|508.07|512.12|508.12|512.18|508.18|512.02|508.02|15
1624928650000|2021-06-29 01:04:10|512.11|508.11|512.22|508.22|512.22|508.22|511.99|507.99|20
1624928660000|2021-06-29 01:04:20|512.21|508.21|512.29|508.29|512.29|508.29|512.13|508.13|15
1624928670000|2021-06-29 01:04:30|512.3|508.3|512.28|508.28|512.3|508.3|512.24|508.24|9
1624928680000|2021-06-29 01:04:40|512.25|508.25|512.28|508.28|512.29|508.29|512.01|508.01|20
1624928690000|2021-06-29 01:04:50|512.29|508.29|512.46|508.46|512.52|508.52|512.18|508.18|30
1624928700000|2021-06-29 01:05:00|512.51|508.51|513|509|513.11|509.11|512.51|508.51|23
1624928710000|2021-06-29 01:05:10|512.99|508.99|513.2|509.2|513.22|509.22|512.9|508.9|21
1624928720000|2021-06-29 01:05:20|513.19|509.19|512.88|508.88|513.19|509.19|512.88|508.88|24
1624928730000|2021-06-29 01:05:30|512.83|508.83|512.76|508.76|512.84|508.84|512.65|508.65|23
1624928740000|2021-06-29 01:05:40|512.75|508.75|512.78|508.78|512.81|508.81|512.67|508.67|16
1624928750000|2021-06-29 01:05:50|512.76|508.76|512.55|508.55|512.76|508.76|512.41|508.41|26
1624928760000|2021-06-29 01:06:00|512.56|508.56|512.49|508.49|512.57|508.57|512.43|508.43|20
1624928770000|2021-06-29 01:06:10|512.5|508.5|512.4|508.4|512.59|508.59|512.4|508.4|24
1624928780000|2021-06-29 01:06:20|512.27|508.27|511.8|507.8|512.4|508.4|511.71|507.71|29
1624928790000|2021-06-29 01:06:30|511.89|507.89|511.87|507.87|511.91|507.91|511.78|507.78|25
1624928800000|2021-06-29 01:06:40|511.89|507.89|511.7|507.7|511.89|507.89|511.7|507.7|23
1624928810000|2021-06-29 01:06:50|511.71|507.71|511.99|507.99|511.99|507.99|511.7|507.7|15
1624928820000|2021-06-29 01:07:00|512|508|512|508|512.01|508.01|512|508|5
1624928830000|2021-06-29 01:07:10|511.96|507.96|511.93|507.93|511.96|507.96|511.86|507.86|15
1624928840000|2021-06-29 01:07:20|511.94|507.94|511.89|507.89|511.99|507.99|511.89|507.89|21
1624928850000|2021-06-29 01:07:30|511.88|507.88|511.81|507.81|511.88|507.88|511.69|507.69|23
1624928860000|2021-06-29 01:07:40|511.79|507.79|511.85|507.85|511.9|507.9|511.77|507.77|14
1624928870000|2021-06-29 01:07:50|511.92|507.92|511.96|507.96|511.96|507.96|511.82|507.82|7
1624928880000|2021-06-29 01:08:00|511.95|507.95|511.87|507.87|512|508|511.8|507.8|17
1624928890000|2021-06-29 01:08:10|511.9|507.9|511.88|507.88|511.95|507.95|511.82|507.82|22
1624928900000|2021-06-29 01:08:20|511.87|507.87|511.88|507.88|511.95|507.95|511.81|507.81|24
1624928910000|2021-06-29 01:08:30|511.89|507.89|511.88|507.88|511.9|507.9|511.84|507.84|17
1624928920000|2021-06-29 01:08:40|511.87|507.87|511.87|507.87|511.88|507.88|511.87|507.87|5
1624928930000|2021-06-29 01:08:50|511.9|507.9|511.82|507.82|511.9|507.9|511.78|507.78|7
1624928940000|2021-06-29 01:09:00|511.84|507.84|511.54|507.54|511.89|507.89|511.54|507.54|21
1624928950000|2021-06-29 01:09:10|511.53|507.53|511.79|507.79|511.79|507.79|511.53|507.53|24
1624928960000|2021-06-29 01:09:20|511.78|507.78|511.73|507.73|511.83|507.83|511.73|507.73|14
1624928970000|2021-06-29 01:09:30|511.72|507.72|511.99|507.99|512.03|508.03|511.71|507.71|13
1624928980000|2021-06-29 01:09:40|512.07|508.07|512.02|508.02|512.07|508.07|512.01|508.01|7
1624928990000|2021-06-29 01:09:50|512.45|508.45|512.19|508.19|512.5|508.5|512.19|508.19|16
1624929000000|2021-06-29 01:10:00|512.3|508.3|512.72|508.72|512.74|508.74|512.3|508.3|24
1624929010000|2021-06-29 01:10:10|512.65|508.65|512.75|508.75|512.89|508.89|512.59|508.59|15
1624929020000|2021-06-29 01:10:20|512.93|508.93|512.61|508.61|512.93|508.93|512.61|508.61|23
1624929030000|2021-06-29 01:10:30|512.73|508.73|512.83|508.83|512.94|508.94|512.58|508.58|31
1624929040000|2021-06-29 01:10:40|512.84|508.84|513|509|513.01|509.01|512.84|508.84|16
1624929050000|2021-06-29 01:10:50|512.98|508.98|512.96|508.96|513.01|509.01|512.96|508.96|15
1624929060000|2021-06-29 01:11:00|512.88|508.88|512.53|508.53|512.89|508.89|512.52|508.52|27
1624929070000|2021-06-29 01:11:10|512.51|508.51|512.76|508.76|512.78|508.78|512.51|508.51|24
1624929080000|2021-06-29 01:11:20|512.75|508.75|512.41|508.41|512.8|508.8|512.41|508.41|23
1624929090000|2021-06-29 01:11:30|512.42|508.42|512.56|508.56|512.7|508.7|512.42|508.42|28
1624929100000|2021-06-29 01:11:40|512.57|508.57|512.52|508.52|512.74|508.74|512.52|508.52|14
1624929110000|2021-06-29 01:11:50|512.65|508.65|512.99|508.99|513|509|512.57|508.57|9
1624929120000|2021-06-29 01:12:00|512.98|508.98|512.92|508.92|512.98|508.98|512.81|508.81|17
1624929130000|2021-06-29 01:12:10|512.91|508.91|512.74|508.74|512.92|508.92|512.74|508.74|16
1624929140000|2021-06-29 01:12:20|512.75|508.75|512.66|508.66|512.78|508.78|512.66|508.66|11
1624929150000|2021-06-29 01:12:30|512.65|508.65|512.44|508.44|512.65|508.65|512.43|508.43|24
1624929160000|2021-06-29 01:12:40|512.43|508.43|511.86|507.86|512.43|508.43|511.86|507.86|31
1624929170000|2021-06-29 01:12:50|511.88|507.88|512.24|508.24|512.27|508.27|511.88|507.88|24
1624929180000|2021-06-29 01:13:00|512.25|508.25|512.52|508.52|512.52|508.52|512.24|508.24|19
1624929190000|2021-06-29 01:13:10|512.48|508.48|512.31|508.31|512.48|508.48|512.31|508.31|17
1624929200000|2021-06-29 01:13:20|512.35|508.35|511.82|507.82|512.35|508.35|511.82|507.82|28
1624929210000|2021-06-29 01:13:30|511.87|507.87|511.74|507.74|511.87|507.87|511.69|507.69|23
1624929220000|2021-06-29 01:13:40|511.73|507.73|511.58|507.58|511.73|507.73|511.5|507.5|33
1624929230000|2021-06-29 01:13:50|511.59|507.59|511.71|507.71|511.76|507.76|511.55|507.55|32
1624929240000|2021-06-29 01:14:00|511.7|507.7|512.29|508.29|512.47|508.47|511.66|507.66|23
1624929250000|2021-06-29 01:14:10|512.34|508.34|512.4|508.4|512.55|508.55|512.31|508.31|18
1624929260000|2021-06-29 01:14:20|512.41|508.41|512.44|508.44|512.49|508.49|512.4|508.4|24
1624929270000|2021-06-29 01:14:30|512.43|508.43|511.99|507.99|512.43|508.43|511.92|507.92|27
1624929280000|2021-06-29 01:14:40|512|508|512.18|508.18|512.22|508.22|511.98|507.98|11
1624929290000|2021-06-29 01:14:50|512.19|508.19|511.88|507.88|512.19|508.19|511.85|507.85|24
1624929300000|2021-06-29 01:15:00|511.92|507.92|511.48|507.48|511.92|507.92|511.48|507.48|30
1624929310000|2021-06-29 01:15:10|511.49|507.49|511.02|507.02|511.6|507.6|510.88|506.88|32
1624929320000|2021-06-29 01:15:20|511.01|507.01|510.77|506.77|511.01|507.01|510.77|506.77|28
1624929330000|2021-06-29 01:15:30|510.75|506.75|510.63|506.63|510.81|506.81|510.5|506.5|28
1624929340000|2021-06-29 01:15:40|510.53|506.53|510.57|506.57|510.75|506.75|510.46|506.46|32
1624929350000|2021-06-29 01:15:50|510.61|506.61|510.67|506.67|510.7|506.7|510.58|506.58|15
1624929360000|2021-06-29 01:16:00|510.71|506.71|510.5|506.5|510.73|506.73|510.5|506.5|19
1624929370000|2021-06-29 01:16:10|510.48|506.48|510.42|506.42|510.6|506.6|510.41|506.41|26
1624929380000|2021-06-29 01:16:20|510.43|506.43|510.86|506.86|510.86|506.86|510.42|506.42|10
1624929390000|2021-06-29 01:16:30|510.85|506.85|510.57|506.57|510.85|506.85|510.5|506.5|23
1624929400000|2021-06-29 01:16:40|510.63|506.63|510.63|506.63|510.68|506.68|510.5|506.5|20
1624929410000|2021-06-29 01:16:50|510.64|506.64|510.59|506.59|510.64|506.64|510.55|506.55|15
1624929420000|2021-06-29 01:17:00|510.57|506.57|510.14|506.14|510.59|506.59|510.13|506.13|26
1624929430000|2021-06-29 01:17:10|510.09|506.09|510.2|506.2|510.3|506.3|510.01|506.01|27
1624929440000|2021-06-29 01:17:20|510.15|506.15|510.09|506.09|510.15|506.15|510.01|506.01|17
1624929450000|2021-06-29 01:17:30|510.06|506.06|510.38|506.38|510.39|506.39|510.03|506.03|18
1624929460000|2021-06-29 01:17:40|510.32|506.32|510.13|506.13|510.36|506.36|510.01|506.01|32
1624929470000|2021-06-29 01:17:50|510.11|506.11|509.98|505.98|510.18|506.18|509.98|505.98|21
1624929480000|2021-06-29 01:18:00|509.96|505.96|510.15|506.15|510.17|506.17|509.9|505.9|15
1624929490000|2021-06-29 01:18:10|510.19|506.19|510.4|506.4|510.5|506.5|510.17|506.17|12
1624929500000|2021-06-29 01:18:20|510.45|506.45|510.82|506.82|510.83|506.83|510.45|506.45|13
1624929510000|2021-06-29 01:18:30|510.83|506.83|510.66|506.66|510.88|506.88|510.55|506.55|23
1624929520000|2021-06-29 01:18:40|510.55|506.55|510.69|506.69|510.69|506.69|510.53|506.53|18
1624929530000|2021-06-29 01:18:50|510.68|506.68|510.42|506.42|510.81|506.81|510.42|506.42|22
1624929540000|2021-06-29 01:19:00|510.38|506.38|509.11|505.11|510.4|506.4|509.11|505.11|36
1624929550000|2021-06-29 01:19:10|509.12|505.12|508.92|504.92|509.13|505.13|508.6|504.6|31
1624929560000|2021-06-29 01:19:20|508.9|504.9|509|505|509|505|508.72|504.72|28
1624929570000|2021-06-29 01:19:30|509.01|505.01|509.36|505.36|509.43|505.43|508.97|504.97|27
1624929580000|2021-06-29 01:19:40|509.32|505.32|509.19|505.19|509.33|505.33|509.19|505.19|17
1624929590000|2021-06-29 01:19:50|509.21|505.21|509.29|505.29|509.29|505.29|508.98|504.98|25
1624929600000|2021-06-29 01:20:00|509.3|505.3|509.64|505.64|509.84|505.84|509.3|505.3|22
1624929610000|2021-06-29 01:20:10|509.75|505.75|510.18|506.18|510.19|506.19|509.7|505.7|19
1624929620000|2021-06-29 01:20:20|510.17|506.17|509.5|505.5|510.19|506.19|509.42|505.42|31
1624929630000|2021-06-29 01:20:30|509.48|505.48|509.82|505.82|509.82|505.82|509.32|505.32|19
1624929640000|2021-06-29 01:20:40|509.81|505.81|509.7|505.7|509.99|505.99|509.67|505.67|25
1624929650000|2021-06-29 01:20:50|509.71|505.71|509.78|505.78|509.97|505.97|509.67|505.67|25
1624929660000|2021-06-29 01:21:00|509.77|505.77|510.38|506.38|510.44|506.44|509.76|505.76|24
1624929670000|2021-06-29 01:21:10|510.27|506.27|511.08|507.08|511.08|507.08|510.25|506.25|27
1624929680000|2021-06-29 01:21:20|511.09|507.09|511.08|507.08|511.17|507.17|510.95|506.95|20
1624929690000|2021-06-29 01:21:30|511.07|507.07|511.13|507.13|511.28|507.28|510.93|506.93|19
1624929700000|2021-06-29 01:21:40|511.09|507.09|510.98|506.98|511.14|507.14|510.8|506.8|24
1624929710000|2021-06-29 01:21:50|510.97|506.97|510.64|506.64|511.2|507.2|510.53|506.53|32
1624929720000|2021-06-29 01:22:00|510.54|506.54|510.72|506.72|510.72|506.72|510.25|506.25|35
1624929730000|2021-06-29 01:22:10|510.74|506.74|511.04|507.04|511.08|507.08|510.62|506.62|27
1624929740000|2021-06-29 01:22:20|511.01|507.01|511.3|507.3|511.3|507.3|510.94|506.94|17
1624929750000|2021-06-29 01:22:30|511.29|507.29|511.16|507.16|511.29|507.29|511.08|507.08|19
1624929760000|2021-06-29 01:22:40|511.14|507.14|511.03|507.03|511.14|507.14|510.88|506.88|27
1624929770000|2021-06-29 01:22:50|511.04|507.04|510.82|506.82|511.1|507.1|510.82|506.82|16
1624929780000|2021-06-29 01:23:00|510.89|506.89|511|507|511.04|507.04|510.83|506.83|11
1624929790000|2021-06-29 01:23:10|511.02|507.02|511.07|507.07|511.07|507.07|510.94|506.94|9
1624929800000|2021-06-29 01:23:20|511.09|507.09|511.05|507.05|511.09|507.09|511.04|507.04|9
1624929810000|2021-06-29 01:23:30|511.01|507.01|510.65|506.65|511.01|507.01|510.65|506.65|24
1624929820000|2021-06-29 01:23:40|510.67|506.67|510.37|506.37|510.72|506.72|510.37|506.37|25
1624929830000|2021-06-29 01:23:50|510.35|506.35|510.21|506.21|510.39|506.39|510.2|506.2|22
1624929840000|2021-06-29 01:24:00|510.25|506.25|510|506|510.39|506.39|510|506|23
1624929850000|2021-06-29 01:24:10|509.99|505.99|509.62|505.62|509.99|505.99|509.62|505.62|22
1624929860000|2021-06-29 01:24:20|509.65|505.65|509.89|505.89|509.9|505.9|509.65|505.65|20
1624929870000|2021-06-29 01:24:30|509.9|505.9|510.22|506.22|510.26|506.26|509.9|505.9|26
1624929880000|2021-06-29 01:24:40|510.23|506.23|510.28|506.28|510.45|506.45|510.18|506.18|22
1624929890000|2021-06-29 01:24:50|510.31|506.31|510.18|506.18|510.32|506.32|510.14|506.14|16
1624929900000|2021-06-29 01:25:00|510.19|506.19|510.21|506.21|510.21|506.21|510.11|506.11|10
1624929910000|2021-06-29 01:25:10|510.25|506.25|510.34|506.34|510.48|506.48|510.23|506.23|16
1624929920000|2021-06-29 01:25:20|510.44|506.44|510.49|506.49|510.62|506.62|510.4|506.4|16
1624929930000|2021-06-29 01:25:30|510.46|506.46|510.04|506.04|510.46|506.46|510.04|506.04|27
1624929940000|2021-06-29 01:25:40|510.05|506.05|509.78|505.78|510.08|506.08|509.55|505.55|23
1624929950000|2021-06-29 01:25:50|509.84|505.84|510.11|506.11|510.21|506.21|509.8|505.8|30
1624929960000|2021-06-29 01:26:00|510.09|506.09|510.54|506.54|510.58|506.58|510.09|506.09|25
1624929970000|2021-06-29 01:26:10|510.53|506.53|510.63|506.63|510.63|506.63|510.42|506.42|19
1624929980000|2021-06-29 01:26:20|510.62|506.62|510.45|506.45|510.62|506.62|510.36|506.36|12
1624929990000|2021-06-29 01:26:30|510.48|506.48|510.75|506.75|510.78|506.78|510.48|506.48|19
1624930000000|2021-06-29 01:26:40|510.73|506.73|510.59|506.59|510.73|506.73|510.52|506.52|21
1624930010000|2021-06-29 01:26:50|510.54|506.54|510.51|506.51|510.59|506.59|510.44|506.44|23
1624930020000|2021-06-29 01:27:00|510.52|506.52|510.76|506.76|510.76|506.76|510.52|506.52|22
1624930030000|2021-06-29 01:27:10|510.75|506.75|510.49|506.49|510.81|506.81|510.43|506.43|19
1624930040000|2021-06-29 01:27:20|510.5|506.5|510.43|506.43|510.56|506.56|510.38|506.38|21
1624930050000|2021-06-29 01:27:30|510.42|506.42|510.57|506.57|510.65|506.65|510.4|506.4|24
1624930060000|2021-06-29 01:27:40|510.56|506.56|510.47|506.47|510.58|506.58|510.44|506.44|17
1624930070000|2021-06-29 01:27:50|510.48|506.48|510.5|506.5|510.51|506.51|510.37|506.37|21
1624930080000|2021-06-29 01:28:00|510.49|506.49|510.45|506.45|510.49|506.49|510.39|506.39|19
1624930090000|2021-06-29 01:28:10|510.46|506.46|510.47|506.47|510.47|506.47|510.45|506.45|6
1624930100000|2021-06-29 01:28:20|510.45|506.45|510.39|506.39|510.45|506.45|510.3|506.3|19
1624930110000|2021-06-29 01:28:30|510.4|506.4|510.37|506.37|510.4|506.4|510.36|506.36|14
1624930120000|2021-06-29 01:28:40|510.38|506.38|510.37|506.37|510.4|506.4|510.34|506.34|11
1624930130000|2021-06-29 01:28:50|510.36|506.36|510.47|506.47|510.53|506.53|510.36|506.36|9
1624930140000|2021-06-29 01:29:00|510.49|506.49|510.58|506.58|510.59|506.59|510.48|506.48|5
1624930160000|2021-06-29 01:29:20|510.54|506.54|510.14|506.14|510.54|506.54|510.11|506.11|13
1624930170000|2021-06-29 01:29:30|510.15|506.15|510.18|506.18|510.24|506.24|510.11|506.11|14
1624930180000|2021-06-29 01:29:40|510.09|506.09|510.08|506.08|510.09|506.09|510.05|506.05|7
1624930190000|2021-06-29 01:29:50|510.05|506.05|510.03|506.03|510.09|506.09|510|506|14
1624930200000|2021-06-29 01:30:00|510.04|506.04|509.81|505.81|510.09|506.09|509.74|505.74|14
1624930210000|2021-06-29 01:30:10|509.8|505.8|509.12|505.12|509.8|505.8|509.08|505.08|29
1624930220000|2021-06-29 01:30:20|509.15|505.15|509.37|505.37|509.5|505.5|509.12|505.12|20
1624930230000|2021-06-29 01:30:30|509.34|505.34|509.07|505.07|509.37|505.37|508.97|504.97|31
1624930240000|2021-06-29 01:30:40|509.04|505.04|509.13|505.13|509.13|505.13|508.96|504.96|29
1624930250000|2021-06-29 01:30:50|509.12|505.12|509.29|505.29|509.47|505.47|509.12|505.12|14
1624930260000|2021-06-29 01:31:00|509.28|505.28|509.5|505.5|509.52|505.52|509.24|505.24|17
1624930270000|2021-06-29 01:31:10|509.51|505.51|509.53|505.53|509.55|505.55|509.43|505.43|22
1624930280000|2021-06-29 01:31:20|509.55|505.55|509.49|505.49|509.58|505.58|509.31|505.31|24
1624930290000|2021-06-29 01:31:30|509.51|505.51|509.3|505.3|509.51|505.51|509.25|505.25|19
1624930300000|2021-06-29 01:31:40|509.27|505.27|509.17|505.17|509.28|505.28|509.05|505.05|28
1624930310000|2021-06-29 01:31:50|509.12|505.12|509.16|505.16|509.2|505.2|509.09|505.09|19
1624930320000|2021-06-29 01:32:00|509.15|505.15|509.2|505.2|509.22|505.22|509.09|505.09|23
1624930330000|2021-06-29 01:32:10|509.21|505.21|509.52|505.52|509.54|505.54|509.21|505.21|18
1624930340000|2021-06-29 01:32:20|509.51|505.51|509.46|505.46|509.58|505.58|509.44|505.44|16
1624930350000|2021-06-29 01:32:30|509.48|505.48|509.31|505.31|509.52|505.52|509.28|505.28|24
1624930360000|2021-06-29 01:32:40|509.3|505.3|509.25|505.25|509.31|505.31|509.19|505.19|17
1624930370000|2021-06-29 01:32:50|509.32|505.32|509.3|505.3|509.4|505.4|509.27|505.27|26
1624930380000|2021-06-29 01:33:00|509.35|505.35|508.9|504.9|509.35|505.35|508.75|504.75|31
1624930390000|2021-06-29 01:33:10|508.99|504.99|508.59|504.59|508.99|504.99|508.33|504.33|31
1624930400000|2021-06-29 01:33:20|508.62|504.62|508.56|504.56|508.64|504.64|508.44|504.44|33
1624930410000|2021-06-29 01:33:30|508.57|504.57|508.47|504.47|508.7|504.7|508.41|504.41|28
1624930420000|2021-06-29 01:33:40|508.48|504.48|508.77|504.77|508.92|504.92|508.48|504.48|24
1624930430000|2021-06-29 01:33:50|508.76|504.76|508.47|504.47|508.79|504.79|508.4|504.4|25
1624930440000|2021-06-29 01:34:00|508.35|504.35|508.42|504.42|508.47|504.47|508.35|504.35|14
1624930450000|2021-06-29 01:34:10|508.49|504.49|508.32|504.32|508.5|504.5|508.32|504.32|18
1624930460000|2021-06-29 01:34:20|508.29|504.29|507.96|503.96|508.31|504.31|507.95|503.95|33
1624930470000|2021-06-29 01:34:30|507.94|503.94|507.87|503.87|507.97|503.97|507.84|503.84|27
1624930480000|2021-06-29 01:34:40|507.85|503.85|507.92|503.92|507.92|503.92|507.84|503.84|14
1624930490000|2021-06-29 01:34:50|507.87|503.87|507.92|503.92|508|504|507.84|503.84|16
1624930500000|2021-06-29 01:35:00|507.94|503.94|508.22|504.22|508.4|504.4|507.92|503.92|21
1624930510000|2021-06-29 01:35:10|508.25|504.25|508.36|504.36|508.43|504.43|508.23|504.23|23
1624930520000|2021-06-29 01:35:20|508.4|504.4|507.93|503.93|508.45|504.45|507.93|503.93|18
1624930530000|2021-06-29 01:35:30|507.91|503.91|507.84|503.84|507.95|503.95|507.84|503.84|12
1624930540000|2021-06-29 01:35:40|507.85|503.85|507.84|503.84|507.89|503.89|507.84|503.84|19
1624930550000|2021-06-29 01:35:50|507.86|503.86|507.73|503.73|507.86|503.86|507.66|503.66|16
1624930560000|2021-06-29 01:36:00|507.72|503.72|508.09|504.09|508.09|504.09|507.72|503.72|25
1624930570000|2021-06-29 01:36:10|508.1|504.1|508.04|504.04|508.13|504.13|508.04|504.04|16
1624930580000|2021-06-29 01:36:20|508.07|504.07|508.23|504.23|508.23|504.23|508.03|504.03|19
1624930590000|2021-06-29 01:36:30|508.22|504.22|508.19|504.19|508.25|504.25|508.03|504.03|25
1624930600000|2021-06-29 01:36:40|508.2|504.2|508.13|504.13|508.21|504.21|507.97|503.97|26
1624930610000|2021-06-29 01:36:50|508.23|504.23|508.17|504.17|508.23|504.23|508.12|504.12|20
1624930620000|2021-06-29 01:37:00|508.16|504.16|508.26|504.26|508.26|504.26|508.14|504.14|17
1624930630000|2021-06-29 01:37:10|508.25|504.25|508.26|504.26|508.38|504.38|508.21|504.21|24
1624930640000|2021-06-29 01:37:20|508.3|504.3|508.2|504.2|508.4|504.4|508.12|504.12|24
1624930650000|2021-06-29 01:37:30|508.18|504.18|508.02|504.02|508.26|504.26|508.02|504.02|31
1624930660000|2021-06-29 01:37:40|507.94|503.94|507.87|503.87|508.08|504.08|507.87|503.87|23
1624930670000|2021-06-29 01:37:50|507.74|503.74|507.33|503.33|507.87|503.87|507.11|503.11|30
1624930680000|2021-06-29 01:38:00|507.38|503.38|507.67|503.67|507.69|503.69|507.38|503.38|9
1624930690000|2021-06-29 01:38:10|507.5|503.5|507.98|503.98|507.98|503.98|507.48|503.48|7
1624930700000|2021-06-29 01:38:20|507.99|503.99|507.78|503.78|508.01|504.01|507.51|503.51|21
1624930710000|2021-06-29 01:38:30|507.79|503.79|507.8|503.8|507.89|503.89|507.75|503.75|17
1624930720000|2021-06-29 01:38:40|507.77|503.77|507.14|503.14|507.95|503.95|507.13|503.13|14
1624930730000|2021-06-29 01:38:50|507.15|503.15|507.6|503.6|507.6|503.6|507.15|503.15|21
1624930740000|2021-06-29 01:39:00|507.59|503.59|507.74|503.74|507.74|503.74|507.46|503.46|17
1624930750000|2021-06-29 01:39:10|507.8|503.8|507.71|503.71|507.8|503.8|507.6|503.6|17
1624930760000|2021-06-29 01:39:20|507.7|503.7|507.7|503.7|507.72|503.72|507.69|503.69|9
1624930770000|2021-06-29 01:39:30|507.71|503.71|507.71|503.71|507.71|503.71|507.71|503.71|1
1624930780000|2021-06-29 01:39:40|507.67|503.67|507.4|503.4|507.67|503.67|507.32|503.32|31
1624930790000|2021-06-29 01:39:50|507.45|503.45|507.27|503.27|507.54|503.54|507.27|503.27|25
1624930800000|2021-06-29 01:40:00|507.23|503.23|507.19|503.19|507.34|503.34|507.08|503.08|29
1624930810000|2021-06-29 01:40:10|507.24|503.24|507.46|503.46|507.46|503.46|507.24|503.24|21
1624930820000|2021-06-29 01:40:20|507.44|503.44|507.45|503.45|507.45|503.45|507.35|503.35|17
1624930830000|2021-06-29 01:40:30|507.43|503.43|507.64|503.64|507.64|503.64|507.43|503.43|7
1624930840000|2021-06-29 01:40:40|507.65|503.65|507.45|503.45|507.65|503.65|507.44|503.44|16
1624930850000|2021-06-29 01:40:50|507.42|503.42|507.6|503.6|507.62|503.62|507.37|503.37|15
1624930860000|2021-06-29 01:41:00|507.61|503.61|507.61|503.61|507.64|503.64|507.6|503.6|11
1624930870000|2021-06-29 01:41:10|507.67|503.67|507.76|503.76|507.76|503.76|507.63|503.63|11
1624930880000|2021-06-29 01:41:20|507.77|503.77|507.72|503.72|507.77|503.77|507.63|503.63|22
1624930890000|2021-06-29 01:41:30|507.7|503.7|507.65|503.65|507.79|503.79|507.64|503.64|6
1624930900000|2021-06-29 01:41:40|507.64|503.64|507.95|503.95|507.95|503.95|507.64|503.64|17
1624930910000|2021-06-29 01:41:50|507.96|503.96|508.5|504.5|508.5|504.5|507.94|503.94|11
1624930920000|2021-06-29 01:42:00|508.56|504.56|507.97|503.97|508.56|504.56|507.92|503.92|20
1624930930000|2021-06-29 01:42:10|507.92|503.92|508.08|504.08|508.42|504.42|507.92|503.92|21
1624930940000|2021-06-29 01:42:20|508.06|504.06|507.66|503.66|508.06|504.06|507.66|503.66|21
1624930950000|2021-06-29 01:42:30|507.67|503.67|507.86|503.86|507.88|503.88|507.65|503.65|21
1624930960000|2021-06-29 01:42:40|507.85|503.85|507.99|503.99|508.12|504.12|507.85|503.85|24
1624930970000|2021-06-29 01:42:50|507.96|503.96|508.09|504.09|508.1|504.1|507.96|503.96|17
1624930980000|2021-06-29 01:43:00|508.21|504.21|508.25|504.25|508.76|504.76|508.21|504.21|16
1624930990000|2021-06-29 01:43:10|508.2|504.2|508.28|504.28|508.34|504.34|508.15|504.15|19
1624931000000|2021-06-29 01:43:20|508.23|504.23|507.84|503.84|508.23|504.23|507.77|503.77|28
1624931010000|2021-06-29 01:43:30|507.85|503.85|507.97|503.97|508.01|504.01|507.69|503.69|30
1624931020000|2021-06-29 01:43:40|507.96|503.96|507.96|503.96|508.02|504.02|507.94|503.94|15
1624931030000|2021-06-29 01:43:50|507.9|503.9|508.03|504.03|508.05|504.05|507.9|503.9|22
1624931040000|2021-06-29 01:44:00|508.04|504.04|508.08|504.08|508.16|504.16|508.01|504.01|26
1624931050000|2021-06-29 01:44:10|508.09|504.09|508.12|504.12|508.15|504.15|508.07|504.07|15
1624931060000|2021-06-29 01:44:20|508.13|504.13|507.89|503.89|508.13|504.13|507.81|503.81|19
1624931070000|2021-06-29 01:44:30|507.9|503.9|507.49|503.49|507.9|503.9|507.47|503.47|24
1624931080000|2021-06-29 01:44:40|507.52|503.52|507.52|503.52|507.58|503.58|507.5|503.5|25
1624931090000|2021-06-29 01:44:50|507.53|503.53|507.59|503.59|507.8|503.8|507.53|503.53|24
1624931100000|2021-06-29 01:45:00|507.57|503.57|507.59|503.59|507.59|503.59|507.52|503.52|22
1624931110000|2021-06-29 01:45:10|507.57|503.57|507.59|503.59|507.6|503.6|507.57|503.57|6
1624931120000|2021-06-29 01:45:20|507.56|503.56|507.56|503.56|507.59|503.59|507.51|503.51|9
1624931130000|2021-06-29 01:45:30|507.57|503.57|508.08|504.08|508.08|504.08|507.54|503.54|19
1624931140000|2021-06-29 01:45:40|508.05|504.05|507.97|503.97|508.27|504.27|507.94|503.94|13
1624931150000|2021-06-29 01:45:50|507.98|503.98|508.64|504.64|508.65|504.65|507.89|503.89|20
1624931160000|2021-06-29 01:46:00|508.61|504.61|508.72|504.72|508.72|504.72|508.53|504.53|26
1624931170000|2021-06-29 01:46:10|508.73|504.73|508.94|504.94|508.97|504.97|508.73|504.73|17
1624931180000|2021-06-29 01:46:20|508.92|504.92|509.32|505.32|509.37|505.37|508.84|504.84|16
1624931190000|2021-06-29 01:46:30|508.8|504.8|508.93|504.93|509.11|505.11|508.71|504.71|12
1624931200000|2021-06-29 01:46:40|508.9|504.9|508.63|504.63|509.03|505.03|508.63|504.63|21
1624931210000|2021-06-29 01:46:50|508.65|504.65|508.65|504.65|508.69|504.69|508.63|504.63|7
1624931220000|2021-06-29 01:47:00|508.69|504.69|508.76|504.76|508.76|504.76|508.66|504.66|13
1624931230000|2021-06-29 01:47:10|508.75|504.75|508.48|504.48|508.75|504.75|508.48|504.48|6
1624931240000|2021-06-29 01:47:20|508.49|504.49|508.15|504.15|508.49|504.49|508.15|504.15|26
1624931250000|2021-06-29 01:47:30|508.26|504.26|507.99|503.99|508.39|504.39|507.99|503.99|34
1624931260000|2021-06-29 01:47:40|507.9|503.9|507.89|503.89|507.92|503.92|507.74|503.74|30
1624931270000|2021-06-29 01:47:50|507.83|503.83|508.05|504.05|508.13|504.13|507.81|503.81|28
1624931280000|2021-06-29 01:48:00|508.04|504.04|507.91|503.91|508.04|504.04|507.91|503.91|19
1624931290000|2021-06-29 01:48:10|507.94|503.94|507.97|503.97|508.3|504.3|507.93|503.93|29
1624931300000|2021-06-29 01:48:20|507.96|503.96|508.08|504.08|508.18|504.18|507.96|503.96|24
1624931310000|2021-06-29 01:48:30|508.06|504.06|508.15|504.15|508.28|504.28|508.04|504.04|25
1624931320000|2021-06-29 01:48:40|508.14|504.14|508.26|504.26|508.27|504.27|508.12|504.12|12
1624931330000|2021-06-29 01:48:50|508.24|504.24|508.31|504.31|508.31|504.31|508.24|504.24|2
1624931340000|2021-06-29 01:49:00|508.32|504.32|508.44|504.44|508.44|504.44|508.32|504.32|5
1624931350000|2021-06-29 01:49:10|508.31|504.31|508.03|504.03|508.41|504.41|508.01|504.01|25
1624931360000|2021-06-29 01:49:20|508.06|504.06|508.04|504.04|508.08|504.08|508.02|504.02|18
1624931370000|2021-06-29 01:49:30|508.06|504.06|508.01|504.01|508.06|504.06|507.98|503.98|7
1624931380000|2021-06-29 01:49:40|507.96|503.96|507.91|503.91|508.05|504.05|507.81|503.81|26
1624931390000|2021-06-29 01:49:50|507.88|503.88|507.86|503.86|507.88|503.88|507.86|503.86|2
1624931400000|2021-06-29 01:50:00|507.83|503.83|508.05|504.05|508.08|504.08|507.83|503.83|19
1624931410000|2021-06-29 01:50:10|508.04|504.04|508.17|504.17|508.17|504.17|508.04|504.04|13
1624931420000|2021-06-29 01:50:20|508.24|504.24|508.36|504.36|508.44|504.44|508.24|504.24|9
1624931430000|2021-06-29 01:50:30|508.38|504.38|508.44|504.44|508.85|504.85|508.38|504.38|24
1624931440000|2021-06-29 01:50:40|508.43|504.43|508.29|504.29|508.43|504.43|508.2|504.2|26
1624931450000|2021-06-29 01:50:50|508.26|504.26|507.98|503.98|508.26|504.26|507.92|503.92|23
1624931460000|2021-06-29 01:51:00|507.93|503.93|508.02|504.02|508.02|504.02|507.88|503.88|18
1624931470000|2021-06-29 01:51:10|508.03|504.03|508.23|504.23|508.23|504.23|508.03|504.03|24
1624931480000|2021-06-29 01:51:20|508.22|504.22|508.12|504.12|508.23|504.23|508.09|504.09|19
1624931490000|2021-06-29 01:51:30|508.08|504.08|508.07|504.07|508.23|504.23|508.07|504.07|18
1624931500000|2021-06-29 01:51:40|508.08|504.08|508.17|504.17|508.2|504.2|507.96|503.96|21
1624931510000|2021-06-29 01:51:50|508.18|504.18|508.72|504.72|508.72|504.72|508.18|504.18|19
1624931520000|2021-06-29 01:52:00|508.74|504.74|508.59|504.59|508.74|504.74|508.59|504.59|13
1624931530000|2021-06-29 01:52:10|508.55|504.55|508.41|504.41|508.55|504.55|508.33|504.33|20
1624931540000|2021-06-29 01:52:20|508.53|504.53|508.5|504.5|508.54|504.54|508.44|504.44|10
1624931550000|2021-06-29 01:52:30|508.51|504.51|508.5|504.5|508.51|504.51|508.5|504.5|4
1624931560000|2021-06-29 01:52:40|508.51|504.51|508.5|504.5|508.52|504.52|508.5|504.5|4
1624931580000|2021-06-29 01:53:00|508.52|504.52|508.5|504.5|508.52|504.52|508.5|504.5|3
1624931590000|2021-06-29 01:53:10|508.49|504.49|508.47|504.47|508.5|504.5|508.45|504.45|9
1624931600000|2021-06-29 01:53:20|508.46|504.46|508.74|504.74|508.74|504.74|508.46|504.46|21
1624931610000|2021-06-29 01:53:30|508.73|504.73|509.27|505.27|509.34|505.34|508.72|504.72|18
1624931620000|2021-06-29 01:53:40|509.28|505.28|509.41|505.41|509.43|505.43|509.16|505.16|21
1624931630000|2021-06-29 01:53:50|509.42|505.42|509.66|505.66|510.17|506.17|509.42|505.42|29
1624931640000|2021-06-29 01:54:00|509.67|505.67|509.55|505.55|509.67|505.67|509.38|505.38|20
1624931650000|2021-06-29 01:54:10|509.51|505.51|509.5|505.5|509.64|505.64|509.47|505.47|21
1624931660000|2021-06-29 01:54:20|509.41|505.41|509.38|505.38|509.41|505.41|509.34|505.34|8
1624931670000|2021-06-29 01:54:30|509.39|505.39|509.38|505.38|509.42|505.42|509.35|505.35|13
1624931680000|2021-06-29 01:54:40|509.36|505.36|509.19|505.19|509.36|505.36|509.19|505.19|7
1624931690000|2021-06-29 01:54:50|509.21|505.21|509.46|505.46|509.5|505.5|509.21|505.21|16
1624931700000|2021-06-29 01:55:00|509.47|505.47|509.43|505.43|509.47|505.47|509.35|505.35|22
1624931710000|2021-06-29 01:55:10|509.44|505.44|509.37|505.37|509.44|505.44|509.37|505.37|11
1624931720000|2021-06-29 01:55:20|509.38|505.38|509.43|505.43|509.5|505.5|509.37|505.37|15
1624931730000|2021-06-29 01:55:30|509.44|505.44|509.44|505.44|509.45|505.45|509.43|505.43|5
1624931740000|2021-06-29 01:55:40|509.41|505.41|509.54|505.54|509.55|505.55|509.41|505.41|13
1624931750000|2021-06-29 01:55:50|509.55|505.55|509.53|505.53|509.55|505.55|509.53|505.53|4
1624931770000|2021-06-29 01:56:10|509.62|505.62|509.84|505.84|509.84|505.84|509.62|505.62|10
1624931780000|2021-06-29 01:56:20|509.83|505.83|509.99|505.99|510|506|509.82|505.82|18
1624931790000|2021-06-29 01:56:30|510|506|510.04|506.04|510.04|506.04|510|506|3
1624931810000|2021-06-29 01:56:50|510.01|506.01|509.82|505.82|510.03|506.03|509.82|505.82|13
1624931820000|2021-06-29 01:57:00|509.83|505.83|509.89|505.89|509.94|505.94|509.83|505.83|20
1624931830000|2021-06-29 01:57:10|509.87|505.87|509.76|505.76|509.88|505.88|509.76|505.76|11
1624931840000|2021-06-29 01:57:20|509.72|505.72|509.6|505.6|509.72|505.72|509.6|505.6|12
1624931850000|2021-06-29 01:57:30|509.61|505.61|509.47|505.47|509.61|505.61|509.46|505.46|16
1624931860000|2021-06-29 01:57:40|509.48|505.48|509.49|505.49|509.63|505.63|509.48|505.48|16
1624931870000|2021-06-29 01:57:50|509.5|505.5|509.51|505.51|509.51|505.51|509.48|505.48|7
1624931880000|2021-06-29 01:58:00|509.52|505.52|509.4|505.4|509.52|505.52|509.4|505.4|19
1624931890000|2021-06-29 01:58:10|509.39|505.39|509.36|505.36|509.39|505.39|509.34|505.34|10
1624931900000|2021-06-29 01:58:20|509.32|505.32|509.35|505.35|509.39|505.39|509.32|505.32|14
1624931910000|2021-06-29 01:58:30|509.32|505.32|509.25|505.25|509.33|505.33|509.24|505.24|16
1624931920000|2021-06-29 01:58:40|509.24|505.24|509.13|505.13|509.25|505.25|509.08|505.08|12
1624931930000|2021-06-29 01:58:50|509.08|505.08|509.04|505.04|509.08|505.08|509.04|505.04|6
1624931940000|2021-06-29 01:59:00|509.02|505.02|509.02|505.02|509.09|505.09|509.02|505.02|10
1624931950000|2021-06-29 01:59:10|509.04|505.04|509.08|505.08|509.11|505.11|509.04|505.04|7
1624931960000|2021-06-29 01:59:20|509.07|505.07|509.23|505.23|509.33|505.33|509.06|505.06|17
1624931970000|2021-06-29 01:59:30|509.24|505.24|509.24|505.24|509.32|505.32|509.22|505.22|10
1624931980000|2021-06-29 01:59:40|509.2|505.2|509.16|505.16|509.28|505.28|509.16|505.16|7
1624931990000|2021-06-29 01:59:50|509.21|505.21|509.06|505.06|509.21|505.21|509.01|505.01|12
1624932000000|2021-06-29 02:00:00|509.04|505.04|509.02|505.02|509.05|505.05|508.97|504.97|14
1624932010000|2021-06-29 02:00:10|509.03|505.03|509.01|505.01|509.03|505.03|509.01|505.01|4
1624932020000|2021-06-29 02:00:20|509.02|505.02|509.11|505.11|509.13|505.13|508.99|504.99|18
1624932030000|2021-06-29 02:00:30|509.13|505.13|509.09|505.09|509.13|505.13|509.09|505.09|10
1624932040000|2021-06-29 02:00:40|509.11|505.11|509.09|505.09|509.11|505.11|509.09|505.09|10
1624932050000|2021-06-29 02:00:50|509.1|505.1|509.1|505.1|509.11|505.11|509.03|505.03|7
1624932060000|2021-06-29 02:01:00|509.13|505.13|509.19|505.19|509.3|505.3|509.1|505.1|16
1624932070000|2021-06-29 02:01:10|509.2|505.2|509.26|505.26|509.27|505.27|509.2|505.2|16
1624932080000|2021-06-29 02:01:20|509.23|505.23|509.22|505.22|509.25|505.25|509.22|505.22|10
1624932090000|2021-06-29 02:01:30|509.23|505.23|509.17|505.17|509.25|505.25|509.15|505.15|17
1624932100000|2021-06-29 02:01:40|509.15|505.15|509.05|505.05|509.15|505.15|508.97|504.97|18
1624932110000|2021-06-29 02:01:50|509.03|505.03|509.04|505.04|509.08|505.08|509.03|505.03|13
1624932120000|2021-06-29 02:02:00|509.01|505.01|508.77|504.77|509.02|505.02|508.77|504.77|18
1624932130000|2021-06-29 02:02:10|508.78|504.78|508.68|504.68|508.78|504.78|508.49|504.49|27
1624932140000|2021-06-29 02:02:20|508.69|504.69|508.76|504.76|508.83|504.83|508.69|504.69|15
1624932150000|2021-06-29 02:02:30|508.77|504.77|508.78|504.78|508.79|504.79|508.76|504.76|9
1624932160000|2021-06-29 02:02:40|508.77|504.77|508.92|504.92|508.93|504.93|508.71|504.71|19
1624932170000|2021-06-29 02:02:50|508.93|504.93|509.18|505.18|509.24|505.24|508.93|504.93|28
1624932180000|2021-06-29 02:03:00|509.21|505.21|509.2|505.2|509.24|505.24|509.18|505.18|25
1624932190000|2021-06-29 02:03:10|509.18|505.18|509.29|505.29|509.32|505.32|509.18|505.18|17
1624932200000|2021-06-29 02:03:20|509.28|505.28|509.53|505.53|509.53|505.53|509.26|505.26|16
1624932210000|2021-06-29 02:03:30|509.54|505.54|509.72|505.72|509.74|505.74|509.41|505.41|14
1624932220000|2021-06-29 02:03:40|509.71|505.71|509.82|505.82|509.82|505.82|509.68|505.68|17
1624932230000|2021-06-29 02:03:50|509.8|505.8|509.81|505.81|509.82|505.82|509.8|505.8|8
1624932240000|2021-06-29 02:04:00|509.82|505.82|509.82|505.82|509.82|505.82|509.79|505.79|15
1624932250000|2021-06-29 02:04:10|509.79|505.79|509.74|505.74|509.79|505.79|509.64|505.64|14
1624932260000|2021-06-29 02:04:20|509.73|505.73|509.94|505.94|509.94|505.94|509.71|505.71|18
1624932270000|2021-06-29 02:04:30|509.95|505.95|509.96|505.96|509.99|505.99|509.94|505.94|7
1624932280000|2021-06-29 02:04:40|510.18|506.18|510.52|506.52|510.52|506.52|510.18|506.18|16
1624932290000|2021-06-29 02:04:50|510.53|506.53|510.38|506.38|510.57|506.57|510.35|506.35|19
1624932300000|2021-06-29 02:05:00|510.37|506.37|510.37|506.37|510.4|506.4|510.35|506.35|8
1624932310000|2021-06-29 02:05:10|510.33|506.33|510.17|506.17|510.35|506.35|510.1|506.1|19
1624932320000|2021-06-29 02:05:20|510.2|506.2|510.31|506.31|510.31|506.31|510.2|506.2|13
1624932330000|2021-06-29 02:05:30|510.32|506.32|510.32|506.32|510.35|506.35|510.31|506.31|8
1624932340000|2021-06-29 02:05:40|510.33|506.33|510.78|506.78|510.78|506.78|510.33|506.33|8
1624932350000|2021-06-29 02:05:50|510.82|506.82|510.82|506.82|510.82|506.82|510.79|506.79|9
1624932360000|2021-06-29 02:06:00|510.81|506.81|510.85|506.85|510.85|506.85|510.78|506.78|6
1624932370000|2021-06-29 02:06:10|510.82|506.82|510.82|506.82|510.82|506.82|510.82|506.82|1
1624932380000|2021-06-29 02:06:20|510.84|506.84|510.85|506.85|510.85|506.85|510.84|506.84|2
1624932390000|2021-06-29 02:06:30|510.91|506.91|510.91|506.91|510.91|506.91|510.91|506.91|1
1624932400000|2021-06-29 02:06:40|510.93|506.93|510.99|506.99|510.99|506.99|510.93|506.93|2
1624932410000|2021-06-29 02:06:50|511|507|511.12|507.12|511.18|507.18|510.91|506.91|25
1624932420000|2021-06-29 02:07:00|511.13|507.13|511.13|507.13|511.13|507.13|511.08|507.08|9
1624932430000|2021-06-29 02:07:10|511.17|507.17|510.91|506.91|511.18|507.18|510.9|506.9|14
1624932440000|2021-06-29 02:07:20|510.88|506.88|510.9|506.9|511.04|507.04|510.88|506.88|18
1624932450000|2021-06-29 02:07:30|510.91|506.91|511.14|507.14|511.14|507.14|510.91|506.91|8
1624932460000|2021-06-29 02:07:40|511.11|507.11|511.14|507.14|511.14|507.14|511.11|507.11|2
1624932470000|2021-06-29 02:07:50|511.13|507.13|511.13|507.13|511.13|507.13|511.13|507.13|1
1624932480000|2021-06-29 02:08:00|511.08|507.08|511.14|507.14|511.14|507.14|511.05|507.05|6
1624932490000|2021-06-29 02:08:10|511.12|507.12|511.12|507.12|511.21|507.21|511.06|507.06|14
1624932500000|2021-06-29 02:08:20|511.16|507.16|511.1|507.1|511.16|507.16|511.1|507.1|7
1624932510000|2021-06-29 02:08:30|511.12|507.12|511.1|507.1|511.12|507.12|511.04|507.04|9
1624932520000|2021-06-29 02:08:40|511.09|507.09|510.92|506.92|511.11|507.11|510.85|506.85|25
1624932530000|2021-06-29 02:08:50|510.91|506.91|511.15|507.15|511.15|507.15|510.91|506.91|15
1624932540000|2021-06-29 02:09:00|511.17|507.17|511.13|507.13|511.17|507.17|511.08|507.08|14
1624932550000|2021-06-29 02:09:10|511.12|507.12|511.2|507.2|511.21|507.21|511.08|507.08|15
1624932560000|2021-06-29 02:09:20|511.24|507.24|511.09|507.09|511.27|507.27|511.09|507.09|14
1624932570000|2021-06-29 02:09:30|511.12|507.12|511.22|507.22|511.24|507.24|511.1|507.1|11
1624932580000|2021-06-29 02:09:40|511.21|507.21|511.24|507.24|511.25|507.25|511.15|507.15|20
1624932590000|2021-06-29 02:09:50|511.25|507.25|511.23|507.23|511.25|507.25|511.23|507.23|2
1624932600000|2021-06-29 02:10:00|511.25|507.25|511.56|507.56|511.56|507.56|511.25|507.25|11
1624932610000|2021-06-29 02:10:10|511.58|507.58|511.57|507.57|511.58|507.58|511.5|507.5|11
1624932620000|2021-06-29 02:10:20|511.48|507.48|511.31|507.31|511.55|507.55|511.28|507.28|12
1624932630000|2021-06-29 02:10:30|511.32|507.32|511.38|507.38|511.38|507.38|511.29|507.29|6
1624932640000|2021-06-29 02:10:40|511.41|507.41|511.28|507.28|511.41|507.41|511.27|507.27|12
1624932650000|2021-06-29 02:10:50|511.27|507.27|511.3|507.3|511.3|507.3|511.24|507.24|8
1624932660000|2021-06-29 02:11:00|511.27|507.27|511.28|507.28|511.28|507.28|511.24|507.24|7
1624932670000|2021-06-29 02:11:10|511.27|507.27|511.26|507.26|511.32|507.32|511.26|507.26|6
1624932680000|2021-06-29 02:11:20|511.24|507.24|511.53|507.53|511.53|507.53|511.24|507.24|16
1624932690000|2021-06-29 02:11:30|511.5|507.5|511.34|507.34|511.51|507.51|511.32|507.32|16
1624932700000|2021-06-29 02:11:40|511.32|507.32|511.48|507.48|511.48|507.48|511.32|507.32|12
1624932710000|2021-06-29 02:11:50|511.5|507.5|511.74|507.74|511.74|507.74|511.43|507.43|16
1624932720000|2021-06-29 02:12:00|511.71|507.71|512.43|508.43|512.43|508.43|511.71|507.71|14
1624932730000|2021-06-29 02:12:10|512.42|508.42|512.3|508.3|512.43|508.43|512.3|508.3|9
1624932740000|2021-06-29 02:12:20|512.29|508.29|512.31|508.31|512.31|508.31|512.29|508.29|7
1624932750000|2021-06-29 02:12:30|512.32|508.32|512.32|508.32|512.37|508.37|512.28|508.28|8
1624932760000|2021-06-29 02:12:40|512.33|508.33|512.29|508.29|512.34|508.34|512.29|508.29|6
1624932770000|2021-06-29 02:12:50|512.3|508.3|512.39|508.39|512.39|508.39|512.26|508.26|13
1624932780000|2021-06-29 02:13:00|512.37|508.37|512.45|508.45|512.45|508.45|512.27|508.27|11
1624932790000|2021-06-29 02:13:10|512.48|508.48|512.31|508.31|512.48|508.48|512.28|508.28|15
1624932800000|2021-06-29 02:13:20|512.3|508.3|512.12|508.12|512.3|508.3|512.03|508.03|20
1624932810000|2021-06-29 02:13:30|512.13|508.13|512.25|508.25|512.25|508.25|512.1|508.1|15
1624932820000|2021-06-29 02:13:40|512.28|508.28|512.36|508.36|512.39|508.39|512.11|508.11|22
1624932830000|2021-06-29 02:13:50|512.35|508.35|512.32|508.32|512.36|508.36|512.18|508.18|9
1624932840000|2021-06-29 02:14:00|512.33|508.33|512.11|508.11|512.35|508.35|512.1|508.1|15
1624932850000|2021-06-29 02:14:10|512.1|508.1|512.1|508.1|512.21|508.21|512.1|508.1|11
1624932860000|2021-06-29 02:14:20|512.11|508.11|512.1|508.1|512.18|508.18|512.09|508.09|17
1624932870000|2021-06-29 02:14:30|512.16|508.16|512.13|508.13|512.19|508.19|512.01|508.01|17
1624932880000|2021-06-29 02:14:40|512.19|508.19|512.44|508.44|512.44|508.44|512.19|508.19|13
1624932890000|2021-06-29 02:14:50|512.23|508.23|512.56|508.56|512.58|508.58|512.23|508.23|19
1624932900000|2021-06-29 02:15:00|512.54|508.54|512.48|508.48|512.54|508.54|512.45|508.45|13
1624932910000|2021-06-29 02:15:10|512.43|508.43|512.39|508.39|512.43|508.43|512.34|508.34|14
1624932920000|2021-06-29 02:15:20|512.37|508.37|512.38|508.38|512.42|508.42|512.36|508.36|9
1624932930000|2021-06-29 02:15:30|512.39|508.39|512.27|508.27|512.39|508.39|512.23|508.23|9
1624932940000|2021-06-29 02:15:40|512.29|508.29|512.27|508.27|512.29|508.29|512.21|508.21|10
1624932950000|2021-06-29 02:15:50|512.29|508.29|512.29|508.29|512.34|508.34|512.23|508.23|10
1624932960000|2021-06-29 02:16:00|512.34|508.34|512.21|508.21|512.34|508.34|512.21|508.21|10
1624932970000|2021-06-29 02:16:10|512.28|508.28|511.99|507.99|512.28|508.28|511.99|507.99|7
1624932980000|2021-06-29 02:16:20|511.98|507.98|511.92|507.92|511.98|507.98|511.92|507.92|18
1624932990000|2021-06-29 02:16:30|511.93|507.93|511.95|507.95|511.98|507.98|511.91|507.91|17
1624933000000|2021-06-29 02:16:40|511.96|507.96|511.94|507.94|511.96|507.96|511.93|507.93|6
1624933010000|2021-06-29 02:16:50|511.95|507.95|511.98|507.98|511.98|507.98|511.93|507.93|8
1624933020000|2021-06-29 02:17:00|511.93|507.93|511.98|507.98|511.98|507.98|511.93|507.93|7
1624933030000|2021-06-29 02:17:10|511.97|507.97|511.97|507.97|511.98|507.98|511.94|507.94|6
1624933040000|2021-06-29 02:17:20|512.02|508.02|512.2|508.2|512.2|508.2|511.98|507.98|13
1624933050000|2021-06-29 02:17:30|512.19|508.19|512.17|508.17|512.26|508.26|512.15|508.15|16
1624933060000|2021-06-29 02:17:40|512.18|508.18|512.11|508.11|512.18|508.18|512.1|508.1|13
1624933070000|2021-06-29 02:17:50|512.12|508.12|512.05|508.05|512.13|508.13|512.03|508.03|13
1624933080000|2021-06-29 02:18:00|512.02|508.02|512.03|508.03|512.05|508.05|511.99|507.99|6
1624933090000|2021-06-29 02:18:10|511.99|507.99|512.02|508.02|512.03|508.03|511.99|507.99|3
1624933100000|2021-06-29 02:18:20|512.01|508.01|511.81|507.81|512.01|508.01|511.75|507.75|20
1624933110000|2021-06-29 02:18:30|511.79|507.79|511.79|507.79|511.8|507.8|511.77|507.77|8
1624933120000|2021-06-29 02:18:40|511.8|507.8|511.67|507.67|511.8|507.8|511.67|507.67|9
1624933130000|2021-06-29 02:18:50|511.68|507.68|511.53|507.53|511.68|507.68|511.53|507.53|19
1624933140000|2021-06-29 02:19:00|511.54|507.54|511.45|507.45|511.54|507.54|511.42|507.42|21
1624933150000|2021-06-29 02:19:10|511.44|507.44|511.55|507.55|511.55|507.55|511.43|507.43|13
1624933160000|2021-06-29 02:19:20|511.56|507.56|511.68|507.68|511.76|507.76|511.56|507.56|7
1624933170000|2021-06-29 02:19:30|511.69|507.69|511.66|507.66|511.69|507.69|511.59|507.59|12
1624933180000|2021-06-29 02:19:40|511.67|507.67|511.97|507.97|511.97|507.97|511.65|507.65|17
1624933190000|2021-06-29 02:19:50|512.02|508.02|512.63|508.63|512.63|508.63|511.82|507.82|20
1624933200000|2021-06-29 02:20:00|512.67|508.67|512.83|508.83|512.83|508.83|512.63|508.63|9
1624933210000|2021-06-29 02:20:10|512.76|508.76|512.88|508.88|512.9|508.9|512.76|508.76|16
1624933220000|2021-06-29 02:20:20|512.89|508.89|513.39|509.39|513.41|509.41|512.89|508.89|26
1624933230000|2021-06-29 02:20:30|513.38|509.38|513.31|509.31|513.6|509.6|513.29|509.29|27
1624933240000|2021-06-29 02:20:40|513.26|509.26|513.08|509.08|513.31|509.31|513.04|509.04|23
1624933250000|2021-06-29 02:20:50|513.04|509.04|512.98|508.98|513.04|509.04|512.86|508.86|21
1624933260000|2021-06-29 02:21:00|513|509|513.18|509.18|513.28|509.28|513|509|20
1624933270000|2021-06-29 02:21:10|513.17|509.17|512.99|508.99|513.22|509.22|512.99|508.99|18
1624933280000|2021-06-29 02:21:20|513|509|512.66|508.66|513|509|512.63|508.63|20
1624933290000|2021-06-29 02:21:30|512.63|508.63|512.64|508.64|512.71|508.71|512.47|508.47|21
1624933300000|2021-06-29 02:21:40|512.61|508.61|512.39|508.39|512.61|508.61|512.35|508.35|24
1624933310000|2021-06-29 02:21:50|512.43|508.43|512.12|508.12|512.48|508.48|512.03|508.03|27
1624933320000|2021-06-29 02:22:00|512.11|508.11|512.07|508.07|512.13|508.13|512.06|508.06|24
1624933330000|2021-06-29 02:22:10|512.08|508.08|511.77|507.77|512.1|508.1|511.75|507.75|20
1624933340000|2021-06-29 02:22:20|511.75|507.75|511.58|507.58|511.75|507.75|511.48|507.48|19
1624933350000|2021-06-29 02:22:30|511.61|507.61|511.51|507.51|511.61|507.61|511.5|507.5|14
1624933360000|2021-06-29 02:22:40|511.52|507.52|511.44|507.44|511.56|507.56|511.43|507.43|16
1624933370000|2021-06-29 02:22:50|511.41|507.41|511.39|507.39|511.54|507.54|511.39|507.39|23
1624933380000|2021-06-29 02:23:00|511.38|507.38|511.41|507.41|511.43|507.43|511.34|507.34|16
1624933390000|2021-06-29 02:23:10|511.36|507.36|511.34|507.34|511.42|507.42|511.34|507.34|14
1624933400000|2021-06-29 02:23:20|511.35|507.35|511.43|507.43|511.47|507.47|511.35|507.35|6
1624933410000|2021-06-29 02:23:30|511.53|507.53|511.86|507.86|511.86|507.86|511.53|507.53|9
1624933420000|2021-06-29 02:23:40|512.02|508.02|512.02|508.02|512.02|508.02|512.02|508.02|1
1624933430000|2021-06-29 02:23:50|512.19|508.19|512.34|508.34|512.36|508.36|512.19|508.19|9
1624933440000|2021-06-29 02:24:00|512.35|508.35|512.44|508.44|512.44|508.44|512.34|508.34|9
1624933450000|2021-06-29 02:24:10|512.45|508.45|512.23|508.23|512.68|508.68|512.23|508.23|21
1624933460000|2021-06-29 02:24:20|512.18|508.18|512|508|512.24|508.24|512|508|24
1624933470000|2021-06-29 02:24:30|511.98|507.98|512|508|512.02|508.02|511.93|507.93|12
1624933480000|2021-06-29 02:24:40|512.01|508.01|512.27|508.27|512.36|508.36|512.01|508.01|21
1624933490000|2021-06-29 02:24:50|512.28|508.28|512.2|508.2|512.28|508.28|512.16|508.16|16
1624933500000|2021-06-29 02:25:00|512.18|508.18|512.11|508.11|512.19|508.19|512.1|508.1|17
1624933510000|2021-06-29 02:25:10|512.08|508.08|512.02|508.02|512.09|508.09|511.97|507.97|11
1624933520000|2021-06-29 02:25:20|512.03|508.03|512.11|508.11|512.15|508.15|512.03|508.03|19
1624933530000|2021-06-29 02:25:30|512.12|508.12|512.08|508.08|512.12|508.12|512.05|508.05|13
1624933540000|2021-06-29 02:25:40|512.09|508.09|512.07|508.07|512.11|508.11|512.06|508.06|18
1624933550000|2021-06-29 02:25:50|512.08|508.08|512.14|508.14|512.16|508.16|512.08|508.08|11
1624933560000|2021-06-29 02:26:00|512.15|508.15|512.09|508.09|512.25|508.25|512.09|508.09|20
1624933570000|2021-06-29 02:26:10|512.11|508.11|511.93|507.93|512.15|508.15|511.91|507.91|23
1624933580000|2021-06-29 02:26:20|511.96|507.96|511.82|507.82|512.01|508.01|511.82|507.82|14
1624933590000|2021-06-29 02:26:30|511.8|507.8|511.79|507.79|511.8|507.8|511.78|507.78|3
1624933600000|2021-06-29 02:26:40|511.78|507.78|511.77|507.77|511.79|507.79|511.75|507.75|8
1624933610000|2021-06-29 02:26:50|511.76|507.76|510.29|506.29|511.76|507.76|510.29|506.29|31
1624933620000|2021-06-29 02:27:00|510.21|506.21|510.01|506.01|510.32|506.32|510.01|506.01|27
1624933630000|2021-06-29 02:27:10|509.99|505.99|509.27|505.27|510.05|506.05|509.2|505.2|31
1624933640000|2021-06-29 02:27:20|509.33|505.33|509.56|505.56|509.57|505.57|509.26|505.26|24
1624933650000|2021-06-29 02:27:30|509.55|505.55|508.89|504.89|509.56|505.56|508.86|504.86|19
1624933660000|2021-06-29 02:27:40|508.75|504.75|508.5|504.5|508.75|504.75|508.43|504.43|26
1624933670000|2021-06-29 02:27:50|508.37|504.37|508.44|504.44|508.47|504.47|508.22|504.22|27
1624933680000|2021-06-29 02:28:00|508.53|504.53|508.43|504.43|508.57|504.57|508.37|504.37|25
1624933690000|2021-06-29 02:28:10|508.44|504.44|508.55|504.55|508.56|504.56|508.36|504.36|34
1624933700000|2021-06-29 02:28:20|508.56|504.56|508.44|504.44|508.57|504.57|508.4|504.4|13
1624933710000|2021-06-29 02:28:30|508.48|504.48|508.67|504.67|508.67|504.67|508.46|504.46|8
1624933720000|2021-06-29 02:28:40|508.68|504.68|508.9|504.9|508.96|504.96|508.63|504.63|11
1624933730000|2021-06-29 02:28:50|508.89|504.89|508.75|504.75|508.89|504.89|508.68|504.68|19
1624933740000|2021-06-29 02:29:00|508.76|504.76|508.43|504.43|508.76|504.76|508.42|504.42|19
1624933750000|2021-06-29 02:29:10|508.44|504.44|508.19|504.19|508.44|504.44|508.19|504.19|11
1624933760000|2021-06-29 02:29:20|508.17|504.17|507.87|503.87|508.17|504.17|507.74|503.74|25
1624933770000|2021-06-29 02:29:30|507.85|503.85|507.25|503.25|507.85|503.85|507.25|503.25|19
1624933780000|2021-06-29 02:29:40|507.22|503.22|507.23|503.23|507.38|503.38|507.1|503.1|24
1624933790000|2021-06-29 02:29:50|507.24|503.24|506.93|502.93|507.27|503.27|506.89|502.89|26
1624933800000|2021-06-29 02:30:00|506.94|502.94|506.97|502.97|507|503|506.75|502.75|26
1624933810000|2021-06-29 02:30:10|506.92|502.92|507.28|503.28|507.28|503.28|506.87|502.87|11
1624933820000|2021-06-29 02:30:20|507.25|503.25|507.11|503.11|507.25|503.25|507.11|503.11|11
1624933830000|2021-06-29 02:30:30|507.02|503.02|507.02|503.02|507.23|503.23|506.99|502.99|26
1624933840000|2021-06-29 02:30:40|507|503|506.95|502.95|507.04|503.04|506.87|502.87|26
1624933850000|2021-06-29 02:30:50|506.94|502.94|506.64|502.64|506.94|502.94|506.64|502.64|26
1624933860000|2021-06-29 02:31:00|506.67|502.67|506.98|502.98|507.04|503.04|506.56|502.56|24
1624933870000|2021-06-29 02:31:10|506.99|502.99|506.88|502.88|507|503|506.71|502.71|28
1624933880000|2021-06-29 02:31:20|507.05|503.05|507.4|503.4|507.48|503.48|506.98|502.98|23
1624933890000|2021-06-29 02:31:30|507.59|503.59|507.4|503.4|507.59|503.59|507.36|503.36|17
1624933900000|2021-06-29 02:31:40|507.39|503.39|507.36|503.36|507.44|503.44|507.3|503.3|23
1624933910000|2021-06-29 02:31:50|507.34|503.34|507.58|503.58|507.61|503.61|507.34|503.34|14
1624933920000|2021-06-29 02:32:00|507.57|503.57|507.59|503.59|507.62|503.62|507.57|503.57|7
1624933930000|2021-06-29 02:32:10|507.61|503.61|507.9|503.9|507.9|503.9|507.61|503.61|4
1624933950000|2021-06-29 02:32:30|508|504|508|504|508|504|508|504|1
1624933960000|2021-06-29 02:32:40|507.97|503.97|507.9|503.9|507.98|503.98|507.9|503.9|4
1624933970000|2021-06-29 02:32:50|507.89|503.89|507.88|503.88|507.92|503.92|507.67|503.67|28
1624933980000|2021-06-29 02:33:00|507.87|503.87|507.83|503.83|507.87|503.87|507.77|503.77|13
1624933990000|2021-06-29 02:33:10|507.84|503.84|507.89|503.89|507.99|503.99|507.75|503.75|9
1624934000000|2021-06-29 02:33:20|507.91|503.91|508.19|504.19|508.19|504.19|507.91|503.91|21
1624934010000|2021-06-29 02:33:30|508.15|504.15|508.13|504.13|508.18|504.18|508.11|504.11|13
1624934020000|2021-06-29 02:33:40|508.14|504.14|508|504|508.14|504.14|508|504|12
1624934030000|2021-06-29 02:33:50|508.01|504.01|507.81|503.81|508.02|504.02|507.8|503.8|24
1624934040000|2021-06-29 02:34:00|507.83|503.83|508.1|504.1|508.26|504.26|507.82|503.82|31
1624934050000|2021-06-29 02:34:10|508.09|504.09|507.9|503.9|508.09|504.09|507.89|503.89|19
1624934060000|2021-06-29 02:34:20|507.88|503.88|507.21|503.21|507.88|503.88|507.21|503.21|23
1624934070000|2021-06-29 02:34:30|507.07|503.07|506.6|502.6|507.07|503.07|506.46|502.46|25
1624934080000|2021-06-29 02:34:40|506.65|502.65|507.39|503.39|507.41|503.41|506.63|502.63|26
1624934090000|2021-06-29 02:34:50|507.47|503.47|508.2|504.2|508.25|504.25|507.45|503.45|31
1624934100000|2021-06-29 02:35:00|508.22|504.22|507.63|503.63|508.22|504.22|507.63|503.63|34
1624934110000|2021-06-29 02:35:10|507.5|503.5|507.31|503.31|507.5|503.5|507.09|503.09|31
1624934120000|2021-06-29 02:35:20|507.29|503.29|507.52|503.52|507.84|503.84|507.28|503.28|29
1624934130000|2021-06-29 02:35:30|507.51|503.51|507.38|503.38|507.51|503.51|507.3|503.3|11
1624934140000|2021-06-29 02:35:40|507.4|503.4|507.72|503.72|507.78|503.78|507.4|503.4|18
1624934150000|2021-06-29 02:35:50|507.71|503.71|507.43|503.43|507.72|503.72|507.43|503.43|14
1624934160000|2021-06-29 02:36:00|507.44|503.44|507.39|503.39|507.5|503.5|507.29|503.29|25
1624934170000|2021-06-29 02:36:10|507.4|503.4|507.37|503.37|507.54|503.54|507.26|503.26|23
1624934180000|2021-06-29 02:36:20|507.35|503.35|507.48|503.48|507.55|503.55|507.07|503.07|32
1624934190000|2021-06-29 02:36:30|507.4|503.4|507.03|503.03|507.4|503.4|506.77|502.77|28
1624934200000|2021-06-29 02:36:40|507.02|503.02|507.19|503.19|507.21|503.21|506.83|502.83|24
1624934210000|2021-06-29 02:36:50|507.2|503.2|507.16|503.16|507.23|503.23|507.02|503.02|23
1624934220000|2021-06-29 02:37:00|507.2|503.2|507.06|503.06|507.2|503.2|507.05|503.05|18
1624934230000|2021-06-29 02:37:10|507.07|503.07|507.07|503.07|507.31|503.31|507.04|503.04|23
1624934240000|2021-06-29 02:37:20|507.08|503.08|506.45|502.45|507.1|503.1|506.37|502.37|27
1624934250000|2021-06-29 02:37:30|506.36|502.36|506.19|502.19|506.36|502.36|506.19|502.19|12
1624934260000|2021-06-29 02:37:40|506.25|502.25|506.47|502.47|506.47|502.47|506.19|502.19|17
1624934270000|2021-06-29 02:37:50|506.4|502.4|506.44|502.44|506.44|502.44|506.31|502.31|17
1624934280000|2021-06-29 02:38:00|506.47|502.47|506.5|502.5|506.7|502.7|506.47|502.47|22
1624934290000|2021-06-29 02:38:10|506.52|502.52|505.9|501.9|506.52|502.52|505.89|501.89|22
1624934300000|2021-06-29 02:38:20|505.89|501.89|505.57|501.57|505.89|501.89|505.52|501.52|28
1624934310000|2021-06-29 02:38:30|505.59|501.59|506.13|502.13|506.14|502.14|505.53|501.53|29
1624934320000|2021-06-29 02:38:40|506.02|502.02|505.79|501.79|506.06|502.06|505.79|501.79|15
1624934330000|2021-06-29 02:38:50|505.77|501.77|505.77|501.77|506.13|502.13|505.7|501.7|24
1624934340000|2021-06-29 02:39:00|505.82|501.82|506.17|502.17|506.25|502.25|505.79|501.79|18
1624934350000|2021-06-29 02:39:10|506.16|502.16|506.28|502.28|506.33|502.33|506.11|502.11|23
1624934360000|2021-06-29 02:39:20|506.31|502.31|506.26|502.26|506.32|502.32|506.22|502.22|20
1624934370000|2021-06-29 02:39:30|506.27|502.27|506.32|502.32|506.32|502.32|506.19|502.19|11
1624934380000|2021-06-29 02:39:40|506.28|502.28|506.32|502.32|506.32|502.32|506.27|502.27|6
1624934390000|2021-06-29 02:39:50|506.27|502.27|506.24|502.24|506.29|502.29|506.23|502.23|11
1624934400000|2021-06-29 02:40:00|506.23|502.23|506.26|502.26|506.27|502.27|506.23|502.23|8
1624934410000|2021-06-29 02:40:10|506.27|502.27|506.65|502.65|506.68|502.68|506.24|502.24|21
1624934420000|2021-06-29 02:40:20|506.66|502.66|506.51|502.51|506.67|502.67|506.34|502.34|29
1624934430000|2021-06-29 02:40:30|506.52|502.52|506.8|502.8|506.8|502.8|506.5|502.5|22
1624934440000|2021-06-29 02:40:40|506.79|502.79|506.82|502.82|506.85|502.85|506.77|502.77|14
1624934450000|2021-06-29 02:40:50|506.81|502.81|506.74|502.74|506.82|502.82|506.69|502.69|17
1624934460000|2021-06-29 02:41:00|506.75|502.75|506.77|502.77|506.77|502.77|506.69|502.69|13
1624934470000|2021-06-29 02:41:10|506.78|502.78|506.76|502.76|506.8|502.8|506.75|502.75|14
1624934480000|2021-06-29 02:41:20|506.69|502.69|506.61|502.61|506.72|502.72|506.47|502.47|25
1624934490000|2021-06-29 02:41:30|506.6|502.6|506.48|502.48|506.62|502.62|506.48|502.48|13
1624934500000|2021-06-29 02:41:40|506.43|502.43|506.45|502.45|506.49|502.49|506.4|502.4|20
1624934510000|2021-06-29 02:41:50|506.46|502.46|506.29|502.29|506.46|502.46|506.29|502.29|8
1624934520000|2021-06-29 02:42:00|506.28|502.28|506.29|502.29|506.29|502.29|506.28|502.28|4
1624934530000|2021-06-29 02:42:10|506.28|502.28|506.38|502.38|506.55|502.55|506.28|502.28|21
1624934540000|2021-06-29 02:42:20|506.39|502.39|506.35|502.35|506.55|502.55|506.28|502.28|24
1624934550000|2021-06-29 02:42:30|506.34|502.34|506.37|502.37|506.6|502.6|506.34|502.34|24
1624934560000|2021-06-29 02:42:40|506.36|502.36|506.39|502.39|506.4|502.4|506.33|502.33|13
1624934570000|2021-06-29 02:42:50|506.4|502.4|506.42|502.42|506.47|502.47|506.36|502.36|22
1624934580000|2021-06-29 02:43:00|506.41|502.41|506.68|502.68|506.72|502.72|506.41|502.41|17
1624934590000|2021-06-29 02:43:10|506.69|502.69|506.38|502.38|506.69|502.69|506.25|502.25|21
1624934600000|2021-06-29 02:43:20|506.37|502.37|506.33|502.33|506.47|502.47|506.31|502.31|13
1624934610000|2021-06-29 02:43:30|506.31|502.31|506.39|502.39|506.41|502.41|506.31|502.31|12
1624934620000|2021-06-29 02:43:40|506.38|502.38|506.23|502.23|506.55|502.55|506.22|502.22|21
1624934630000|2021-06-29 02:43:50|506.24|502.24|506.21|502.21|506.32|502.32|506.19|502.19|15
1624934640000|2021-06-29 02:44:00|506.22|502.22|506.27|502.27|506.29|502.29|506.22|502.22|12
1624934650000|2021-06-29 02:44:10|506.22|502.22|505.71|501.71|506.22|502.22|505.71|501.71|21
1624934660000|2021-06-29 02:44:20|505.59|501.59|505.56|501.56|505.6|501.6|505.4|501.4|23
1624934670000|2021-06-29 02:44:30|505.55|501.55|505.59|501.59|505.59|501.59|505.5|501.5|26
1624934680000|2021-06-29 02:44:40|505.55|501.55|505.4|501.4|505.86|501.86|505.37|501.37|30
1624934690000|2021-06-29 02:44:50|505.36|501.36|505.51|501.51|505.51|501.51|505.12|501.12|24
1624934700000|2021-06-29 02:45:00|505.36|501.36|505.21|501.21|505.38|501.38|505.21|501.21|25
1624934710000|2021-06-29 02:45:10|505.23|501.23|504.88|500.88|505.23|501.23|504.76|500.76|24
1624934720000|2021-06-29 02:45:20|504.92|500.92|505.1|501.1|505.1|501.1|504.85|500.85|30
1624934730000|2021-06-29 02:45:30|505.28|501.28|505.64|501.64|505.64|501.64|505.19|501.19|27
1624934740000|2021-06-29 02:45:40|505.74|501.74|505.98|501.98|506.01|502.01|505.74|501.74|28
1624934750000|2021-06-29 02:45:50|505.97|501.97|506|502|506|502|505.78|501.78|28
1624934760000|2021-06-29 02:46:00|505.96|501.96|506.03|502.03|506.03|502.03|505.95|501.95|9
1624934770000|2021-06-29 02:46:10|506.08|502.08|506.24|502.24|506.26|502.26|506.05|502.05|22
1624934780000|2021-06-29 02:46:20|506.2|502.2|505.84|501.84|506.2|502.2|505.83|501.83|28
1624934790000|2021-06-29 02:46:30|505.85|501.85|505.84|501.84|506.03|502.03|505.84|501.84|14
1624934800000|2021-06-29 02:46:40|505.85|501.85|505.63|501.63|505.85|501.85|505.63|501.63|17
1624934810000|2021-06-29 02:46:50|505.62|501.62|505.78|501.78|505.78|501.78|505.46|501.46|32
1624934820000|2021-06-29 02:47:00|505.79|501.79|505.68|501.68|505.87|501.87|505.68|501.68|19
1624934830000|2021-06-29 02:47:10|505.67|501.67|505.18|501.18|505.67|501.67|505.18|501.18|29
1624934840000|2021-06-29 02:47:20|505.23|501.23|505.45|501.45|505.45|501.45|505.2|501.2|25
1624934850000|2021-06-29 02:47:30|505.42|501.42|505.15|501.15|505.47|501.47|504.93|500.93|31
1624934860000|2021-06-29 02:47:40|505.16|501.16|505.08|501.08|505.25|501.25|504.84|500.84|28
1624934870000|2021-06-29 02:47:50|505.09|501.09|505.34|501.34|505.47|501.47|504.95|500.95|31
1624934880000|2021-06-29 02:48:00|505.32|501.32|504.99|500.99|505.41|501.41|504.99|500.99|24
1624934890000|2021-06-29 02:48:10|505|501|504.8|500.8|505.01|501.01|504.78|500.78|9
1624934900000|2021-06-29 02:48:20|504.71|500.71|504.93|500.93|505|501|504.71|500.71|14
1624934910000|2021-06-29 02:48:30|504.9|500.9|505.06|501.06|505.08|501.08|504.89|500.89|32
1624934920000|2021-06-29 02:48:40|505.1|501.1|505.03|501.03|505.1|501.1|504.94|500.94|24
1624934930000|2021-06-29 02:48:50|505.01|501.01|504.93|500.93|505.01|501.01|504.93|500.93|18
1624934940000|2021-06-29 02:49:00|504.92|500.92|504.7|500.7|504.96|500.96|504.7|500.7|20
1624934950000|2021-06-29 02:49:10|504.72|500.72|504.9|500.9|504.9|500.9|504.71|500.71|29
1624934960000|2021-06-29 02:49:20|504.93|500.93|504.85|500.85|504.93|500.93|504.79|500.79|18
1624934970000|2021-06-29 02:49:30|504.84|500.84|504.83|500.83|504.86|500.86|504.8|500.8|24
1624934980000|2021-06-29 02:49:40|504.84|500.84|504.71|500.71|504.84|500.84|504.71|500.71|9
1624934990000|2021-06-29 02:49:50|504.72|500.72|504.82|500.82|504.82|500.82|504.72|500.72|9
1624935000000|2021-06-29 02:50:00|504.84|500.84|504.85|500.85|504.85|500.85|504.83|500.83|4
1624935010000|2021-06-29 02:50:10|504.83|500.83|504.78|500.78|504.85|500.85|504.78|500.78|11
1624935020000|2021-06-29 02:50:20|504.79|500.79|504.41|500.41|504.81|500.81|504.4|500.4|18
1624935030000|2021-06-29 02:50:30|504.44|500.44|504.5|500.5|504.55|500.55|504.44|500.44|23
1624935040000|2021-06-29 02:50:40|504.48|500.48|504.43|500.43|504.52|500.52|504.38|500.38|9
1624935050000|2021-06-29 02:50:50|504.38|500.38|504.4|500.4|504.43|500.43|504.38|500.38|13
1624935060000|2021-06-29 02:51:00|504.42|500.42|504.26|500.26|504.44|500.44|504.26|500.26|19
1624935070000|2021-06-29 02:51:10|504.27|500.27|504.17|500.17|504.27|500.27|504.16|500.16|5
1624935080000|2021-06-29 02:51:20|504.18|500.18|504.18|500.18|504.19|500.19|504.15|500.15|13
1624935090000|2021-06-29 02:51:30|504.2|500.2|504.42|500.42|504.51|500.51|504.2|500.2|27
1624935100000|2021-06-29 02:51:40|504.41|500.41|504.33|500.33|504.43|500.43|504.33|500.33|20
1624935110000|2021-06-29 02:51:50|504.36|500.36|504.29|500.29|504.45|500.45|504.29|500.29|26
1624935120000|2021-06-29 02:52:00|504.3|500.3|504.53|500.53|504.54|500.54|504.3|500.3|22
1624935130000|2021-06-29 02:52:10|504.58|500.58|504.73|500.73|504.73|500.73|504.53|500.53|15
1624935140000|2021-06-29 02:52:20|504.72|500.72|504.58|500.58|504.73|500.73|504.58|500.58|16
1624935150000|2021-06-29 02:52:30|504.57|500.57|504.51|500.51|504.57|500.57|504.46|500.46|14
1624935160000|2021-06-29 02:52:40|504.48|500.48|504.45|500.45|504.49|500.49|504.45|500.45|14
1624935170000|2021-06-29 02:52:50|504.42|500.42|504.39|500.39|504.46|500.46|504.38|500.38|11
1624935180000|2021-06-29 02:53:00|504.34|500.34|503.85|499.85|504.39|500.39|503.75|499.75|26
1624935190000|2021-06-29 02:53:10|503.87|499.87|503.78|499.78|503.88|499.88|503.78|499.78|25
1624935200000|2021-06-29 02:53:20|503.79|499.79|503.73|499.73|503.86|499.86|503.73|499.73|26
1624935210000|2021-06-29 02:53:30|503.75|499.75|504.16|500.16|504.26|500.26|503.75|499.75|27
1624935220000|2021-06-29 02:53:40|504.19|500.19|504.42|500.42|504.42|500.42|504.16|500.16|16
1624935230000|2021-06-29 02:53:50|504.39|500.39|504.31|500.31|504.39|500.39|504.28|500.28|19
1624935240000|2021-06-29 02:54:00|504.32|500.32|504.49|500.49|504.5|500.5|504.2|500.2|16
1624935250000|2021-06-29 02:54:10|504.5|500.5|504.49|500.49|504.6|500.6|504.49|500.49|13
1624935260000|2021-06-29 02:54:20|504.48|500.48|504.52|500.52|504.54|500.54|504.42|500.42|12
1624935270000|2021-06-29 02:54:30|504.4|500.4|504.42|500.42|504.42|500.42|504.4|500.4|3
1624935280000|2021-06-29 02:54:40|504.41|500.41|504.56|500.56|504.56|500.56|504.41|500.41|7
1624935290000|2021-06-29 02:54:50|504.63|500.63|504.73|500.73|504.73|500.73|504.6|500.6|7
1624935300000|2021-06-29 02:55:00|504.66|500.66|504.7|500.7|504.71|500.71|504.66|500.66|12
1624935310000|2021-06-29 02:55:10|504.66|500.66|504.18|500.18|504.66|500.66|504.18|500.18|24
1624935320000|2021-06-29 02:55:20|504.01|500.01|503.94|499.94|504.09|500.09|503.94|499.94|14
1624935330000|2021-06-29 02:55:30|503.92|499.92|504.1|500.1|504.22|500.22|503.89|499.89|23
1624935340000|2021-06-29 02:55:40|504.09|500.09|503.79|499.79|504.09|500.09|503.75|499.75|27
1624935350000|2021-06-29 02:55:50|503.78|499.78|504.02|500.02|504.02|500.02|503.78|499.78|22
1624935360000|2021-06-29 02:56:00|504.04|500.04|503.94|499.94|504.04|500.04|503.94|499.94|16
1624935370000|2021-06-29 02:56:10|503.89|499.89|503.7|499.7|503.93|499.93|503.7|499.7|24
1624935380000|2021-06-29 02:56:20|503.71|499.71|503.81|499.81|503.81|499.81|503.68|499.68|7
1624935390000|2021-06-29 02:56:30|503.79|499.79|503.78|499.78|503.79|499.79|503.78|499.78|2
1624935400000|2021-06-29 02:56:40|503.79|499.79|503.76|499.76|504|500|503.76|499.76|22
1624935410000|2021-06-29 02:56:50|503.75|499.75|503.68|499.68|503.8|499.8|503.64|499.64|25
1624935420000|2021-06-29 02:57:00|503.69|499.69|503.4|499.4|503.69|499.69|503.4|499.4|17
1624935430000|2021-06-29 02:57:10|503.39|499.39|503.64|499.64|503.73|499.73|503.32|499.32|26
1624935440000|2021-06-29 02:57:20|503.6|499.6|503.65|499.65|503.67|499.67|503.5|499.5|15
1624935450000|2021-06-29 02:57:30|503.66|499.66|503.73|499.73|503.75|499.75|503.66|499.66|20
1624935460000|2021-06-29 02:57:40|503.72|499.72|503.73|499.73|503.74|499.74|503.7|499.7|15
1624935470000|2021-06-29 02:57:50|503.76|499.76|503.71|499.71|503.78|499.78|503.7|499.7|11
1624935480000|2021-06-29 02:58:00|503.72|499.72|503.67|499.67|503.72|499.72|503.63|499.63|14
1624935490000|2021-06-29 02:58:10|503.68|499.68|503.67|499.67|503.71|499.71|503.65|499.65|14
1624935500000|2021-06-29 02:58:20|503.66|499.66|503.49|499.49|503.66|499.66|503.48|499.48|5
1624935510000|2021-06-29 02:58:30|503.5|499.5|503.58|499.58|503.6|499.6|503.5|499.5|12
1624935520000|2021-06-29 02:58:40|503.55|499.55|503.56|499.56|503.64|499.64|503.55|499.55|11
1624935530000|2021-06-29 02:58:50|503.57|499.57|503.53|499.53|503.59|499.59|503.5|499.5|6
1624935540000|2021-06-29 02:59:00|503.43|499.43|503.54|499.54|503.54|499.54|503.43|499.43|13
1624935550000|2021-06-29 02:59:10|503.55|499.55|503.56|499.56|503.56|499.56|503.55|499.55|2
1624935560000|2021-06-29 02:59:20|503.53|499.53|503.7|499.7|503.75|499.75|503.51|499.51|12
1624935570000|2021-06-29 02:59:30|503.71|499.71|503.54|499.54|503.76|499.76|503.54|499.54|14
1624935580000|2021-06-29 02:59:40|503.56|499.56|503.6|499.6|503.69|499.69|503.56|499.56|16
1624935590000|2021-06-29 02:59:50|503.64|499.64|503.67|499.67|503.8|499.8|503.64|499.64|10
1624935600000|2021-06-29 03:00:00|503.66|499.66|503.76|499.76|503.76|499.76|503.65|499.65|22
1624935610000|2021-06-29 03:00:10|503.77|499.77|503.83|499.83|503.83|499.83|503.66|499.66|15
1624935620000|2021-06-29 03:00:20|503.88|499.88|503.79|499.79|503.89|499.89|503.79|499.79|4
1624935630000|2021-06-29 03:00:30|504.03|500.03|504.04|500.04|504.04|500.04|504.03|500.03|2
1624935640000|2021-06-29 03:00:40|504.05|500.05|504.08|500.08|504.09|500.09|503.97|499.97|8
1624935650000|2021-06-29 03:00:50|504.07|500.07|503.67|499.67|504.17|500.17|503.66|499.66|27
1624935660000|2021-06-29 03:01:00|503.68|499.68|503.72|499.72|503.76|499.76|503.68|499.68|18
1624935670000|2021-06-29 03:01:10|503.75|499.75|504.11|500.11|504.11|500.11|503.72|499.72|18
1624935680000|2021-06-29 03:01:20|504.04|500.04|503.86|499.86|504.04|500.04|503.84|499.84|18
1624935690000|2021-06-29 03:01:30|503.89|499.89|503.89|499.89|503.91|499.91|503.89|499.89|3
1624935700000|2021-06-29 03:01:40|503.9|499.9|504|500|504.04|500.04|503.89|499.89|13
1624935710000|2021-06-29 03:01:50|504.01|500.01|504.09|500.09|504.09|500.09|503.99|499.99|18
1624935720000|2021-06-29 03:02:00|504.06|500.06|503.99|499.99|504.11|500.11|503.99|499.99|20
1624935730000|2021-06-29 03:02:10|504.08|500.08|503.99|499.99|504.37|500.37|503.98|499.98|14
1624935740000|2021-06-29 03:02:20|504.12|500.12|504.02|500.02|504.14|500.14|503.97|499.97|19
1624935750000|2021-06-29 03:02:30|504.01|500.01|504.04|500.04|504.05|500.05|504|500|14
1624935760000|2021-06-29 03:02:40|504.06|500.06|504.08|500.08|504.1|500.1|504.03|500.03|14
1624935770000|2021-06-29 03:02:50|504.07|500.07|504.16|500.16|504.19|500.19|504.07|500.07|6
1624935780000|2021-06-29 03:03:00|504.15|500.15|503.74|499.74|504.15|500.15|503.72|499.72|20
1624935790000|2021-06-29 03:03:10|503.69|499.69|503.43|499.43|503.7|499.7|503.42|499.42|8
1624935800000|2021-06-29 03:03:20|503.42|499.42|503.42|499.42|503.48|499.48|503.42|499.42|8
1624935810000|2021-06-29 03:03:30|503.37|499.37|503.33|499.33|503.42|499.42|503.28|499.28|10
1624935820000|2021-06-29 03:03:40|503.32|499.32|503.31|499.31|503.32|499.32|503.25|499.25|8
1624935830000|2021-06-29 03:03:50|503.28|499.28|503.08|499.08|503.32|499.32|503.03|499.03|16
1624935840000|2021-06-29 03:04:00|503.07|499.07|503.13|499.13|503.13|499.13|503.05|499.05|11
1624935850000|2021-06-29 03:04:10|503.16|499.16|503.12|499.12|503.2|499.2|503.06|499.06|27
1624935860000|2021-06-29 03:04:20|503.08|499.08|503.12|499.12|503.12|499.12|503.08|499.08|16
1624935870000|2021-06-29 03:04:30|503.1|499.1|503.05|499.05|503.12|499.12|503.01|499.01|17
1624935880000|2021-06-29 03:04:40|503.01|499.01|503.03|499.03|503.05|499.05|503.01|499.01|7
1624935890000|2021-06-29 03:04:50|503.04|499.04|503.18|499.18|503.19|499.19|503.04|499.04|12
1624935900000|2021-06-29 03:05:00|503.17|499.17|503.12|499.12|503.18|499.18|503.12|499.12|14
1624935910000|2021-06-29 03:05:10|503.14|499.14|503.1|499.1|503.16|499.16|503.1|499.1|14
1624935920000|2021-06-29 03:05:20|503.13|499.13|503.49|499.49|503.49|499.49|503.13|499.13|16
1624935930000|2021-06-29 03:05:30|503.5|499.5|503.39|499.39|503.5|499.5|503.39|499.39|7
1624935940000|2021-06-29 03:05:40|503.37|499.37|503.34|499.34|503.37|499.37|503.2|499.2|14
1624935950000|2021-06-29 03:05:50|503.42|499.42|503.58|499.58|503.58|499.58|503.41|499.41|5
1624935960000|2021-06-29 03:06:00|503.49|499.49|503.43|499.43|503.52|499.52|503.38|499.38|21
1624935970000|2021-06-29 03:06:10|503.29|499.29|503.38|499.38|503.42|499.42|503.25|499.25|22
1624935980000|2021-06-29 03:06:20|503.37|499.37|503.54|499.54|503.54|499.54|503.37|499.37|8
1624935990000|2021-06-29 03:06:30|503.51|499.51|503.54|499.54|503.54|499.54|503.5|499.5|6
1624936000000|2021-06-29 03:06:40|503.53|499.53|503.44|499.44|503.53|499.53|503.42|499.42|9
1624936010000|2021-06-29 03:06:50|503.47|499.47|503.43|499.43|503.49|499.49|503.42|499.42|8
1624936020000|2021-06-29 03:07:00|503.46|499.46|503.5|499.5|503.61|499.61|503.46|499.46|6
1624936030000|2021-06-29 03:07:10|503.44|499.44|503.47|499.47|503.48|499.48|503.43|499.43|10
1624936040000|2021-06-29 03:07:20|503.46|499.46|503.41|499.41|503.46|499.46|503.38|499.38|16
1624936050000|2021-06-29 03:07:30|503.42|499.42|503.38|499.38|503.42|499.42|503.34|499.34|20
1624936060000|2021-06-29 03:07:40|503.39|499.39|503.19|499.19|503.39|499.39|503.18|499.18|14
1624936070000|2021-06-29 03:07:50|503.2|499.2|503.03|499.03|503.21|499.21|503.03|499.03|14
1624936080000|2021-06-29 03:08:00|503.02|499.02|503.14|499.14|503.15|499.15|503.02|499.02|10
1624936090000|2021-06-29 03:08:10|503.12|499.12|503.11|499.11|503.15|499.15|502.99|498.99|18
1624936100000|2021-06-29 03:08:20|503.13|499.13|503.37|499.37|503.39|499.39|503.07|499.07|23
1624936110000|2021-06-29 03:08:30|503.38|499.38|503.39|499.39|503.43|499.43|503.35|499.35|24
1624936120000|2021-06-29 03:08:40|503.38|499.38|503.39|499.39|503.39|499.39|503.14|499.14|13
1624936130000|2021-06-29 03:08:50|503.28|499.28|503.48|499.48|503.48|499.48|503.28|499.28|10
1624936140000|2021-06-29 03:09:00|503.47|499.47|503.56|499.56|503.56|499.56|503.47|499.47|9
1624936150000|2021-06-29 03:09:10|503.52|499.52|503.52|499.52|503.56|499.56|503.52|499.52|7
1624936160000|2021-06-29 03:09:20|503.53|499.53|503.37|499.37|503.53|499.53|503.32|499.32|22
1624936170000|2021-06-29 03:09:30|503.38|499.38|503.35|499.35|503.41|499.41|503.31|499.31|20
1624936180000|2021-06-29 03:09:40|503.34|499.34|503.64|499.64|503.64|499.64|503.3|499.3|18
1624936190000|2021-06-29 03:09:50|503.66|499.66|503.67|499.67|503.67|499.67|503.66|499.66|2
1624936200000|2021-06-29 03:10:00|503.7|499.7|503.71|499.71|503.71|499.71|503.66|499.66|7
1624936210000|2021-06-29 03:10:10|503.81|499.81|503.9|499.9|503.9|499.9|503.81|499.81|2
1624936220000|2021-06-29 03:10:20|503.99|499.99|504.35|500.35|504.35|500.35|503.99|499.99|7
1624936230000|2021-06-29 03:10:30|504.51|500.51|504.58|500.58|504.58|500.58|504.44|500.44|6
1624936240000|2021-06-29 03:10:40|504.61|500.61|504.6|500.6|504.63|500.63|504.6|500.6|13
1624936250000|2021-06-29 03:10:50|504.61|500.61|504.47|500.47|504.64|500.64|504.43|500.43|14
1624936260000|2021-06-29 03:11:00|504.48|500.48|504.48|500.48|504.49|500.49|504.44|500.44|10
1624936270000|2021-06-29 03:11:10|504.47|500.47|504.47|500.47|504.52|500.52|504.45|500.45|7
1624936280000|2021-06-29 03:11:20|504.48|500.48|504.41|500.41|504.5|500.5|504.38|500.38|9
1624936290000|2021-06-29 03:11:30|504.42|500.42|504.52|500.52|504.55|500.55|504.41|500.41|8
1624936300000|2021-06-29 03:11:40|504.56|500.56|504.63|500.63|504.65|500.65|504.5|500.5|7
1624936310000|2021-06-29 03:11:50|504.72|500.72|504.84|500.84|504.9|500.9|504.72|500.72|21
1624936320000|2021-06-29 03:12:00|504.83|500.83|504.86|500.86|504.86|500.86|504.83|500.83|7
1624936330000|2021-06-29 03:12:10|504.88|500.88|505.1|501.1|505.12|501.12|504.87|500.87|10
1624936340000|2021-06-29 03:12:20|505.11|501.11|504.76|500.76|505.17|501.17|504.76|500.76|24
1624936350000|2021-06-29 03:12:30|504.77|500.77|504.61|500.61|504.83|500.83|504.56|500.56|30
1624936360000|2021-06-29 03:12:40|504.6|500.6|504.56|500.56|504.7|500.7|504.55|500.55|23
1624936370000|2021-06-29 03:12:50|504.62|500.62|504.61|500.61|504.64|500.64|504.56|500.56|10
1624936380000|2021-06-29 03:13:00|504.64|500.64|504.65|500.65|504.65|500.65|504.61|500.61|5
1624936390000|2021-06-29 03:13:10|504.66|500.66|504.88|500.88|504.88|500.88|504.54|500.54|23
1624936400000|2021-06-29 03:13:20|504.96|500.96|504.94|500.94|504.97|500.97|504.9|500.9|17
1624936410000|2021-06-29 03:13:30|504.87|500.87|504.84|500.84|505.01|501.01|504.8|500.8|19
1624936420000|2021-06-29 03:13:40|504.85|500.85|504.92|500.92|504.92|500.92|504.81|500.81|8
1624936430000|2021-06-29 03:13:50|504.91|500.91|505.21|501.21|505.21|501.21|504.91|500.91|10
1624936440000|2021-06-29 03:14:00|505.2|501.2|505.19|501.19|505.23|501.23|505.18|501.18|7
1624936450000|2021-06-29 03:14:10|505.24|501.24|505.16|501.16|505.24|501.24|505.09|501.09|10
1624936460000|2021-06-29 03:14:20|505.19|501.19|505.13|501.13|505.22|501.22|505.12|501.12|7
1624936470000|2021-06-29 03:14:30|505.18|501.18|505.21|501.21|505.22|501.22|505.18|501.18|8
1624936480000|2021-06-29 03:14:40|505.26|501.26|505.25|501.25|505.27|501.27|505.24|501.24|7
1624936490000|2021-06-29 03:14:50|505.23|501.23|505.19|501.19|505.35|501.35|505.12|501.12|21
1624936500000|2021-06-29 03:15:00|505.18|501.18|505.13|501.13|505.18|501.18|505.09|501.09|15
1624936510000|2021-06-29 03:15:10|505.16|501.16|505.05|501.05|505.16|501.16|505.04|501.04|21
1624936520000|2021-06-29 03:15:20|505.06|501.06|505.22|501.22|505.22|501.22|505.06|501.06|11
1624936530000|2021-06-29 03:15:30|505.19|501.19|505.18|501.18|505.22|501.22|505.18|501.18|4
1624936540000|2021-06-29 03:15:40|505.25|501.25|505.85|501.85|505.85|501.85|505.25|501.25|15
1624936550000|2021-06-29 03:15:50|505.84|501.84|505.75|501.75|505.84|501.84|505.74|501.74|13
1624936560000|2021-06-29 03:16:00|505.77|501.77|505.6|501.6|505.77|501.77|505.6|501.6|10
1624936570000|2021-06-29 03:16:10|505.65|501.65|505.65|501.65|505.65|501.65|505.59|501.59|5
1624936580000|2021-06-29 03:16:20|505.69|501.69|505.63|501.63|505.69|501.69|505.63|501.63|8
1624936590000|2021-06-29 03:16:30|505.64|501.64|505.64|501.64|505.66|501.66|505.61|501.61|8
1624936600000|2021-06-29 03:16:40|505.65|501.65|505.68|501.68|505.68|501.68|505.64|501.64|5
1624936610000|2021-06-29 03:16:50|505.67|501.67|505.88|501.88|505.88|501.88|505.67|501.67|8
1624936620000|2021-06-29 03:17:00|505.87|501.87|505.82|501.82|505.87|501.87|505.82|501.82|8
1624936630000|2021-06-29 03:17:10|505.79|501.79|505.82|501.82|505.82|501.82|505.78|501.78|4
1624936640000|2021-06-29 03:17:20|505.87|501.87|506.14|502.14|506.16|502.16|505.87|501.87|11
1624936650000|2021-06-29 03:17:30|506.15|502.15|506.18|502.18|506.18|502.18|506.15|502.15|4
1624936660000|2021-06-29 03:17:40|506.1|502.1|506.04|502.04|506.1|502.1|506.01|502.01|6
1624936670000|2021-06-29 03:17:50|506.12|502.12|506.22|502.22|506.31|502.31|506.12|502.12|4
1624936680000|2021-06-29 03:18:00|506.17|502.17|506.12|502.12|506.17|502.17|506.12|502.12|6
1624936690000|2021-06-29 03:18:10|506.13|502.13|506.16|502.16|506.16|502.16|506.13|502.13|8
1624936700000|2021-06-29 03:18:20|506.15|502.15|506.13|502.13|506.16|502.16|506.13|502.13|8
1624936710000|2021-06-29 03:18:30|506.14|502.14|506.13|502.13|506.14|502.14|506.08|502.08|7
1624936720000|2021-06-29 03:18:40|506.11|502.11|506.1|502.1|506.11|502.11|506.1|502.1|2
1624936730000|2021-06-29 03:18:50|506.07|502.07|506.1|502.1|506.1|502.1|506.07|502.07|2
1624936740000|2021-06-29 03:19:00|506.03|502.03|505.97|501.97|506.1|502.1|505.96|501.96|5
1624936750000|2021-06-29 03:19:10|505.96|501.96|505.86|501.86|506|502|505.86|501.86|16
1624936760000|2021-06-29 03:19:20|505.87|501.87|505.9|501.9|506.05|502.05|505.85|501.85|13
1624936770000|2021-06-29 03:19:30|505.88|501.88|505.97|501.97|505.97|501.97|505.87|501.87|12
1624936780000|2021-06-29 03:19:40|505.93|501.93|505.97|501.97|506|502|505.92|501.92|7
1624936790000|2021-06-29 03:19:50|506.04|502.04|506.07|502.07|506.08|502.08|506.04|502.04|5
1624936800000|2021-06-29 03:20:00|506.16|502.16|506.16|502.16|506.16|502.16|506.16|502.16|1
1624936810000|2021-06-29 03:20:10|506.11|502.11|506.11|502.11|506.11|502.11|506.11|502.11|1
1624936820000|2021-06-29 03:20:20|506.1|502.1|507.45|503.45|507.45|503.45|506.09|502.09|24
1624936830000|2021-06-29 03:20:30|507.46|503.46|507.38|503.38|507.5|503.5|507.19|503.19|25
1624936840000|2021-06-29 03:20:40|507.37|503.37|507.23|503.23|507.37|503.37|507.22|503.22|12
1624936850000|2021-06-29 03:20:50|507.16|503.16|507.53|503.53|507.53|503.53|507.16|503.16|14
1624936860000|2021-06-29 03:21:00|507.54|503.54|507.57|503.57|507.64|503.64|507.51|503.51|23
1624936870000|2021-06-29 03:21:10|507.59|503.59|507.56|503.56|507.72|503.72|507.53|503.53|18
1624936880000|2021-06-29 03:21:20|507.53|503.53|507.67|503.67|507.67|503.67|507.45|503.45|11
1624936890000|2021-06-29 03:21:30|507.65|503.65|507.84|503.84|507.84|503.84|507.5|503.5|12
1624936900000|2021-06-29 03:21:40|507.82|503.82|507.66|503.66|507.83|503.83|507.6|503.6|24
1624936910000|2021-06-29 03:21:50|507.64|503.64|507.57|503.57|507.78|503.78|507.52|503.52|18
1624936920000|2021-06-29 03:22:00|507.59|503.59|507.63|503.63|507.64|503.64|507.56|503.56|10
1624936930000|2021-06-29 03:22:10|507.6|503.6|507.63|503.63|507.71|503.71|507.54|503.54|18
1624936940000|2021-06-29 03:22:20|507.7|503.7|507.58|503.58|507.74|503.74|507.58|503.58|4
1624936950000|2021-06-29 03:22:30|507.59|503.59|507.6|503.6|507.64|503.64|507.59|503.59|20
1624936960000|2021-06-29 03:22:40|507.61|503.61|507.63|503.63|507.68|503.68|507.55|503.55|12
1624936970000|2021-06-29 03:22:50|507.64|503.64|507.64|503.64|507.67|503.67|507.58|503.58|13
1624936980000|2021-06-29 03:23:00|507.67|503.67|507.6|503.6|507.67|503.67|507.59|503.59|18
1624936990000|2021-06-29 03:23:10|507.57|503.57|507.64|503.64|507.64|503.64|507.57|503.57|12
1624937000000|2021-06-29 03:23:20|507.63|503.63|507.66|503.66|507.66|503.66|507.6|503.6|9
1624937010000|2021-06-29 03:23:30|507.62|503.62|507.61|503.61|507.62|503.62|507.57|503.57|12
1624937020000|2021-06-29 03:23:40|507.62|503.62|507.56|503.56|507.62|503.62|507.56|503.56|11
1624937030000|2021-06-29 03:23:50|507.57|503.57|507.62|503.62|507.62|503.62|507.55|503.55|12
1624937040000|2021-06-29 03:24:00|507.56|503.56|507.55|503.55|507.59|503.59|507.54|503.54|12
1624937050000|2021-06-29 03:24:10|507.58|503.58|507.53|503.53|507.58|503.58|507.52|503.52|15
1624937060000|2021-06-29 03:24:20|507.51|503.51|507.59|503.59|507.61|503.61|507.51|503.51|18
1624937070000|2021-06-29 03:24:30|507.6|503.6|507.65|503.65|507.68|503.68|507.6|503.6|14
1624937080000|2021-06-29 03:24:40|507.66|503.66|507.71|503.71|507.71|503.71|507.66|503.66|5
1624937090000|2021-06-29 03:24:50|507.7|503.7|507.69|503.69|507.7|503.7|507.66|503.66|8
1624937100000|2021-06-29 03:25:00|507.7|503.7|507.63|503.63|507.73|503.73|507.63|503.63|11
1624937110000|2021-06-29 03:25:10|507.64|503.64|507.58|503.58|507.64|503.64|507.58|503.58|8
1624937120000|2021-06-29 03:25:20|507.57|503.57|507.59|503.59|507.61|503.61|507.57|503.57|8
1624937130000|2021-06-29 03:25:30|507.56|503.56|507.42|503.42|507.56|503.56|507.36|503.36|20
1624937140000|2021-06-29 03:25:40|507.41|503.41|507.03|503.03|507.42|503.42|507.03|503.03|16
1624937150000|2021-06-29 03:25:50|507.02|503.02|507.02|503.02|507.04|503.04|507|503|16
1624937160000|2021-06-29 03:26:00|507|503|506.89|502.89|507.05|503.05|506.89|502.89|18
1624937170000|2021-06-29 03:26:10|506.85|502.85|506.66|502.66|506.85|502.85|506.66|502.66|12
1624937180000|2021-06-29 03:26:20|506.64|502.64|506.32|502.32|506.64|502.64|506.32|502.32|24
1624937190000|2021-06-29 03:26:30|506.29|502.29|506.45|502.45|506.46|502.46|506.16|502.16|20
1624937200000|2021-06-29 03:26:40|506.46|502.46|506.61|502.61|506.72|502.72|506.44|502.44|23
1624937210000|2021-06-29 03:26:50|506.72|502.72|506.7|502.7|506.73|502.73|506.64|502.64|19
1624937220000|2021-06-29 03:27:00|506.71|502.71|506.98|502.98|506.98|502.98|506.63|502.63|15
1624937230000|2021-06-29 03:27:10|507.03|503.03|506.87|502.87|507.06|503.06|506.87|502.87|7
1624937240000|2021-06-29 03:27:20|506.89|502.89|507.14|503.14|507.15|503.15|506.85|502.85|13
1624937250000|2021-06-29 03:27:30|507.15|503.15|507.2|503.2|507.24|503.24|507.11|503.11|21
1624937260000|2021-06-29 03:27:40|507.16|503.16|507.21|503.21|507.25|503.25|507.16|503.16|12
1624937270000|2021-06-29 03:27:50|507.19|503.19|507.34|503.34|507.36|503.36|507.19|503.19|17
1624937280000|2021-06-29 03:28:00|507.35|503.35|507.16|503.16|507.37|503.37|507.1|503.1|20
1624937290000|2021-06-29 03:28:10|507.15|503.15|507.27|503.27|507.31|503.31|507.15|503.15|16
1624937300000|2021-06-29 03:28:20|507.25|503.25|507.14|503.14|507.26|503.26|507.08|503.08|12
1624937310000|2021-06-29 03:28:30|507.15|503.15|507.17|503.17|507.2|503.2|507.12|503.12|16
1624937320000|2021-06-29 03:28:40|507.18|503.18|506.9|502.9|507.18|503.18|506.89|502.89|13
1624937330000|2021-06-29 03:28:50|506.88|502.88|507.09|503.09|507.09|503.09|506.88|502.88|16
1624937340000|2021-06-29 03:29:00|507.08|503.08|507.02|503.02|507.09|503.09|506.96|502.96|17
1624937350000|2021-06-29 03:29:10|506.98|502.98|506.98|502.98|507.02|503.02|506.96|502.96|11
1624937360000|2021-06-29 03:29:20|506.97|502.97|506.93|502.93|506.97|502.97|506.89|502.89|12
1624937370000|2021-06-29 03:29:30|506.91|502.91|506.9|502.9|506.93|502.93|506.89|502.89|17
1624937380000|2021-06-29 03:29:40|506.94|502.94|506.93|502.93|506.95|502.95|506.89|502.89|10
1624937390000|2021-06-29 03:29:50|506.94|502.94|506.93|502.93|506.94|502.94|506.86|502.86|8
1624937400000|2021-06-29 03:30:00|506.9|502.9|506.96|502.96|506.98|502.98|506.89|502.89|19
1624937410000|2021-06-29 03:30:10|506.97|502.97|506.97|502.97|507.01|503.01|506.93|502.93|22
1624937420000|2021-06-29 03:30:20|506.96|502.96|507.07|503.07|507.1|503.1|506.96|502.96|27
1624937430000|2021-06-29 03:30:30|507.09|503.09|507.14|503.14|507.14|503.14|507.07|503.07|15
1624937440000|2021-06-29 03:30:40|507.09|503.09|506.99|502.99|507.11|503.11|506.99|502.99|9
1624937450000|2021-06-29 03:30:50|507|503|506.92|502.92|507.03|503.03|506.91|502.91|17
1624937460000|2021-06-29 03:31:00|506.91|502.91|506.57|502.57|506.91|502.91|506.51|502.51|14
1624937470000|2021-06-29 03:31:10|506.6|502.6|506.52|502.52|506.65|502.65|506.49|502.49|16
1624937480000|2021-06-29 03:31:20|506.51|502.51|506.48|502.48|506.6|502.6|506.47|502.47|15
1624937490000|2021-06-29 03:31:30|506.47|502.47|506.49|502.49|506.52|502.52|506.47|502.47|9
1624937500000|2021-06-29 03:31:40|506.47|502.47|506.41|502.41|506.47|502.47|506.39|502.39|7
1624937510000|2021-06-29 03:31:50|506.39|502.39|506.58|502.58|506.58|502.58|506.38|502.38|12
1624937520000|2021-06-29 03:32:00|506.56|502.56|506.44|502.44|506.59|502.59|506.44|502.44|17
1624937530000|2021-06-29 03:32:10|506.45|502.45|506.49|502.49|506.54|502.54|506.45|502.45|9
1624937540000|2021-06-29 03:32:20|506.5|502.5|507.06|503.06|507.06|503.06|506.49|502.49|17
1624937550000|2021-06-29 03:32:30|507.12|503.12|507.25|503.25|507.25|503.25|507.1|503.1|14
1624937560000|2021-06-29 03:32:40|507.26|503.26|507.34|503.34|507.34|503.34|507.26|503.26|7
1624937570000|2021-06-29 03:32:50|507.35|503.35|507.14|503.14|507.36|503.36|507.14|503.14|17
1624937580000|2021-06-29 03:33:00|507.13|503.13|507.45|503.45|507.45|503.45|507.13|503.13|15
1624937590000|2021-06-29 03:33:10|507.46|503.46|507.45|503.45|507.6|503.6|507.43|503.43|9
1624937600000|2021-06-29 03:33:20|507.46|503.46|507.44|503.44|507.46|503.46|507.43|503.43|9
1624937610000|2021-06-29 03:33:30|507.45|503.45|507.55|503.55|507.63|503.63|507.45|503.45|8
1624937620000|2021-06-29 03:33:40|507.56|503.56|508.14|504.14|508.17|504.17|507.56|503.56|15
1624937630000|2021-06-29 03:33:50|508.13|504.13|508.11|504.11|508.14|504.14|508.1|504.1|13
1624937640000|2021-06-29 03:34:00|508.15|504.15|507.93|503.93|508.36|504.36|507.93|503.93|21
1624937650000|2021-06-29 03:34:10|507.92|503.92|507.77|503.77|507.94|503.94|507.71|503.71|21
1624937660000|2021-06-29 03:34:20|507.8|503.8|507.66|503.66|507.84|503.84|507.54|503.54|20
1624937670000|2021-06-29 03:34:30|507.65|503.65|507.63|503.63|507.65|503.65|507.53|503.53|22
1624937680000|2021-06-29 03:34:40|507.62|503.62|507.79|503.79|507.82|503.82|507.58|503.58|21
1624937690000|2021-06-29 03:34:50|507.84|503.84|507.62|503.62|507.9|503.9|507.62|503.62|22
1624937700000|2021-06-29 03:35:00|507.63|503.63|507.55|503.55|507.63|503.63|507.48|503.48|13
1624937710000|2021-06-29 03:35:10|507.54|503.54|507.59|503.59|507.62|503.62|507.52|503.52|22
1624937720000|2021-06-29 03:35:20|507.62|503.62|507.64|503.64|507.65|503.65|507.51|503.51|13
1624937730000|2021-06-29 03:35:30|507.69|503.69|507.57|503.57|507.69|503.69|507.52|503.52|22
1624937740000|2021-06-29 03:35:40|507.56|503.56|507.47|503.47|507.58|503.58|507.47|503.47|17
1624937750000|2021-06-29 03:35:50|507.55|503.55|507.33|503.33|507.55|503.55|507.33|503.33|20
1624937760000|2021-06-29 03:36:00|507.35|503.35|507.28|503.28|507.35|503.35|507.24|503.24|15
1624937770000|2021-06-29 03:36:10|507.27|503.27|507.34|503.34|507.35|503.35|507.23|503.23|15
1624937780000|2021-06-29 03:36:20|507.35|503.35|507.34|503.34|507.35|503.35|507.31|503.31|15
1624937790000|2021-06-29 03:36:30|507.33|503.33|507.35|503.35|507.37|503.37|507.33|503.33|9
1624937800000|2021-06-29 03:36:40|507.33|503.33|507.27|503.27|507.33|503.33|507.22|503.22|14
1624937810000|2021-06-29 03:36:50|507.26|503.26|507.37|503.37|507.52|503.52|507.24|503.24|20
1624937820000|2021-06-29 03:37:00|507.39|503.39|507.35|503.35|507.41|503.41|507.3|503.3|20
1624937830000|2021-06-29 03:37:10|507.36|503.36|507.23|503.23|507.36|503.36|507.2|503.2|10
1624937840000|2021-06-29 03:37:20|507.21|503.21|507.19|503.19|507.33|503.33|507.17|503.17|13
1624937850000|2021-06-29 03:37:30|507.18|503.18|507.18|503.18|507.18|503.18|507.18|503.18|1
1624937860000|2021-06-29 03:37:40|507.19|503.19|507.19|503.19|507.21|503.21|507.18|503.18|11
1624937870000|2021-06-29 03:37:50|507.18|503.18|507.19|503.19|507.2|503.2|507.13|503.13|7
1624937880000|2021-06-29 03:38:00|507.18|503.18|507.36|503.36|507.4|503.4|507.18|503.18|18
1624937890000|2021-06-29 03:38:10|507.35|503.35|507.35|503.35|507.39|503.39|507.32|503.32|14
1624937900000|2021-06-29 03:38:20|507.33|503.33|507.33|503.33|507.33|503.33|507.33|503.33|1
1624937910000|2021-06-29 03:38:30|507.31|503.31|507.21|503.21|507.31|503.31|507.2|503.2|11
1624937920000|2021-06-29 03:38:40|507.15|503.15|507.05|503.05|507.17|503.17|507.02|503.02|11
1624937930000|2021-06-29 03:38:50|507.04|503.04|507.26|503.26|507.26|503.26|507.04|503.04|20
1624937940000|2021-06-29 03:39:00|507.25|503.25|507.12|503.12|507.25|503.25|507.12|503.12|13
1624937950000|2021-06-29 03:39:10|507.2|503.2|507.1|503.1|507.2|503.2|507.1|503.1|14
1624937960000|2021-06-29 03:39:20|507.11|503.11|507|503|507.11|503.11|507|503|7
1624937970000|2021-06-29 03:39:30|507.02|503.02|507.14|503.14|507.2|503.2|506.98|502.98|19
1624937980000|2021-06-29 03:39:40|507.15|503.15|506.97|502.97|507.15|503.15|506.96|502.96|11
1624937990000|2021-06-29 03:39:50|506.96|502.96|506.97|502.97|506.98|502.98|506.95|502.95|13
1624938000000|2021-06-29 03:40:00|506.96|502.96|506.94|502.94|506.97|502.97|506.94|502.94|9
1624938010000|2021-06-29 03:40:10|506.95|502.95|506.94|502.94|506.96|502.96|506.94|502.94|10
1624938020000|2021-06-29 03:40:20|506.91|502.91|506.94|502.94|506.97|502.97|506.89|502.89|6
1624938030000|2021-06-29 03:40:30|506.84|502.84|506.38|502.38|506.86|502.86|506.36|502.36|25
1624938040000|2021-06-29 03:40:40|506.39|502.39|506.33|502.33|506.39|502.39|506.28|502.28|24
1624938050000|2021-06-29 03:40:50|506.32|502.32|506.16|502.16|506.33|502.33|506.16|502.16|20
1624938060000|2021-06-29 03:41:00|506.18|502.18|506.13|502.13|506.2|502.2|506.12|502.12|22
1624938070000|2021-06-29 03:41:10|506.11|502.11|505.76|501.76|506.11|502.11|505.7|501.7|30
1624938080000|2021-06-29 03:41:20|505.78|501.78|505.56|501.56|505.83|501.83|505.3|501.3|32
1624938090000|2021-06-29 03:41:30|505.58|501.58|505.47|501.47|505.65|501.65|505.47|501.47|14
1624938100000|2021-06-29 03:41:40|505.49|501.49|505.49|501.49|505.52|501.52|505.44|501.44|18
1624938110000|2021-06-29 03:41:50|505.48|501.48|505.64|501.64|505.66|501.66|505.46|501.46|18
1624938120000|2021-06-29 03:42:00|505.65|501.65|505.54|501.54|505.65|501.65|505.54|501.54|20
1624938130000|2021-06-29 03:42:10|505.55|501.55|505.46|501.46|505.6|501.6|505.45|501.45|20
1624938140000|2021-06-29 03:42:20|505.47|501.47|505.54|501.54|505.59|501.59|505.39|501.39|21
1624938150000|2021-06-29 03:42:30|505.58|501.58|505.42|501.42|505.61|501.61|505.42|501.42|14
1624938160000|2021-06-29 03:42:40|505.41|501.41|505.27|501.27|505.43|501.43|505.25|501.25|21
1624938170000|2021-06-29 03:42:50|505.32|501.32|505.61|501.61|505.61|501.61|505.32|501.32|17
1624938180000|2021-06-29 03:43:00|505.63|501.63|505.63|501.63|505.74|501.74|505.63|501.63|12
1624938190000|2021-06-29 03:43:10|505.66|501.66|506.28|502.28|506.28|502.28|505.65|501.65|25
1624938200000|2021-06-29 03:43:20|506.32|502.32|506.24|502.24|506.32|502.32|506.24|502.24|5
1624938210000|2021-06-29 03:43:30|506.26|502.26|506.29|502.29|506.29|502.29|506.09|502.09|21
1624938220000|2021-06-29 03:43:40|506.3|502.3|506.31|502.31|506.31|502.31|506.28|502.28|4
1624938230000|2021-06-29 03:43:50|506.3|502.3|506.3|502.3|506.3|502.3|506.27|502.27|6
1624938240000|2021-06-29 03:44:00|506.29|502.29|506.33|502.33|506.34|502.34|506.29|502.29|3
1624938250000|2021-06-29 03:44:10|506.37|502.37|506.07|502.07|506.37|502.37|506.04|502.04|25
1624938260000|2021-06-29 03:44:20|506.09|502.09|506.09|502.09|506.17|502.17|506.06|502.06|15
1624938270000|2021-06-29 03:44:30|506.1|502.1|506.19|502.19|506.22|502.22|506.1|502.1|11
1624938280000|2021-06-29 03:44:40|506.2|502.2|506.35|502.35|506.49|502.49|506.2|502.2|20
1624938290000|2021-06-29 03:44:50|506.36|502.36|506.41|502.41|506.42|502.42|506.22|502.22|17
1624938300000|2021-06-29 03:45:00|506.4|502.4|506.66|502.66|506.66|502.66|506.34|502.34|15
1624938310000|2021-06-29 03:45:10|506.84|502.84|506.96|502.96|506.96|502.96|506.83|502.83|14
1624938320000|2021-06-29 03:45:20|507|503|507.43|503.43|507.43|503.43|506.96|502.96|19
1624938330000|2021-06-29 03:45:30|507.44|503.44|507.43|503.43|507.51|503.51|507.32|503.32|14
1624938340000|2021-06-29 03:45:40|507.42|503.42|507.28|503.28|507.43|503.43|507.28|503.28|13
1624938350000|2021-06-29 03:45:50|507.3|503.3|507.3|503.3|507.3|503.3|507.29|503.29|3
1624938360000|2021-06-29 03:46:00|507.29|503.29|507.33|503.33|507.33|503.33|507.27|503.27|7
1624938370000|2021-06-29 03:46:10|507.42|503.42|507.37|503.37|507.42|503.42|507.31|503.31|13
1624938380000|2021-06-29 03:46:20|507.36|503.36|507.34|503.34|507.36|503.36|507.29|503.29|11
1624938400000|2021-06-29 03:46:40|507.36|503.36|507.13|503.13|507.36|503.36|507.13|503.13|10
1624938410000|2021-06-29 03:46:50|507.15|503.15|506.89|502.89|507.15|503.15|506.87|502.87|16
1624938420000|2021-06-29 03:47:00|507|503|506.97|502.97|507|503|506.93|502.93|14
1624938430000|2021-06-29 03:47:10|507|503|506.85|502.85|507|503|506.81|502.81|16
1624938440000|2021-06-29 03:47:20|506.82|502.82|506.46|502.46|506.89|502.89|506.46|502.46|17
1624938450000|2021-06-29 03:47:30|506.45|502.45|506.23|502.23|506.45|502.45|506.2|502.2|15
1624938460000|2021-06-29 03:47:40|506.2|502.2|506.22|502.22|506.23|502.23|506.14|502.14|11
1624938470000|2021-06-29 03:47:50|506.2|502.2|506.68|502.68|506.68|502.68|506.16|502.16|13
1624938480000|2021-06-29 03:48:00|506.74|502.74|506.54|502.54|506.9|502.9|506.54|502.54|29
1624938490000|2021-06-29 03:48:10|506.53|502.53|506.39|502.39|506.57|502.57|506.39|502.39|17
1624938500000|2021-06-29 03:48:20|506.4|502.4|506.6|502.6|506.63|502.63|506.39|502.39|19
1624938510000|2021-06-29 03:48:30|506.61|502.61|506.6|502.6|506.63|502.63|506.6|502.6|5
1624938520000|2021-06-29 03:48:40|506.57|502.57|506.54|502.54|506.57|502.57|506.45|502.45|10
1624938530000|2021-06-29 03:48:50|506.53|502.53|506.41|502.41|506.55|502.55|506.41|502.41|11
1624938540000|2021-06-29 03:49:00|506.4|502.4|506.39|502.39|506.41|502.41|506.39|502.39|4
1624938550000|2021-06-29 03:49:10|506.38|502.38|506.57|502.57|506.57|502.57|506.24|502.24|14
1624938560000|2021-06-29 03:49:20|506.64|502.64|506.27|502.27|506.64|502.64|506.23|502.23|18
1624938570000|2021-06-29 03:49:30|506.28|502.28|506.27|502.27|506.28|502.28|506.27|502.27|2
1624938580000|2021-06-29 03:49:40|506.21|502.21|506.24|502.24|506.29|502.29|506.21|502.21|13
1624938590000|2021-06-29 03:49:50|506.25|502.25|506.24|502.24|506.25|502.25|506.24|502.24|2
1624938600000|2021-06-29 03:50:00|506.25|502.25|506.76|502.76|506.76|502.76|506.17|502.17|11
1624938610000|2021-06-29 03:50:10|506.75|502.75|506.81|502.81|506.84|502.84|506.75|502.75|26
1624938620000|2021-06-29 03:50:20|506.8|502.8|506.82|502.82|506.84|502.84|506.78|502.78|12
1624938630000|2021-06-29 03:50:30|506.84|502.84|506.83|502.83|506.87|502.87|506.81|502.81|14
1624938640000|2021-06-29 03:50:40|506.84|502.84|506.89|502.89|506.89|502.89|506.81|502.81|12
1624938650000|2021-06-29 03:50:50|506.88|502.88|506.88|502.88|506.91|502.91|506.87|502.87|13
1624938660000|2021-06-29 03:51:00|506.89|502.89|506.92|502.92|507.02|503.02|506.88|502.88|22
1624938670000|2021-06-29 03:51:10|506.8|502.8|506.79|502.79|506.8|502.8|506.69|502.69|19
1624938680000|2021-06-29 03:51:20|506.78|502.78|506.72|502.72|506.78|502.78|506.64|502.64|20
1624938690000|2021-06-29 03:51:30|506.71|502.71|506.66|502.66|506.72|502.72|506.66|502.66|9
1624938700000|2021-06-29 03:51:40|506.72|502.72|506.58|502.58|506.72|502.72|506.58|502.58|10
1624938710000|2021-06-29 03:51:50|506.61|502.61|506.71|502.71|506.8|502.8|506.58|502.58|22
1624938720000|2021-06-29 03:52:00|506.72|502.72|506.73|502.73|506.76|502.76|506.7|502.7|21
1624938730000|2021-06-29 03:52:10|506.74|502.74|506.75|502.75|506.75|502.75|506.7|502.7|14
1624938740000|2021-06-29 03:52:20|506.74|502.74|506.69|502.69|506.76|502.76|506.65|502.65|21
1624938750000|2021-06-29 03:52:30|506.7|502.7|506.8|502.8|506.87|502.87|506.68|502.68|15
1624938760000|2021-06-29 03:52:40|506.72|502.72|506.79|502.79|506.81|502.81|506.72|502.72|18
1624938770000|2021-06-29 03:52:50|506.8|502.8|506.76|502.76|506.82|502.82|506.76|502.76|15
1624938780000|2021-06-29 03:53:00|506.77|502.77|506.79|502.79|506.8|502.8|506.77|502.77|7
1624938790000|2021-06-29 03:53:10|506.83|502.83|506.35|502.35|506.83|502.83|506.35|502.35|19
1624938800000|2021-06-29 03:53:20|506.38|502.38|506.27|502.27|506.38|502.38|506.2|502.2|21
1624938810000|2021-06-29 03:53:30|506.28|502.28|506.3|502.3|506.39|502.39|506.24|502.24|16
1624938820000|2021-06-29 03:53:40|506.29|502.29|506.21|502.21|506.29|502.29|506.14|502.14|20
1624938830000|2021-06-29 03:53:50|506.22|502.22|506.23|502.23|506.23|502.23|506.12|502.12|16
1624938840000|2021-06-29 03:54:00|506.37|502.37|506.37|502.37|506.47|502.47|506.32|502.32|12
1624938850000|2021-06-29 03:54:10|506.38|502.38|506.4|502.4|506.47|502.47|506.38|502.38|14
1624938860000|2021-06-29 03:54:20|506.41|502.41|506.62|502.62|506.62|502.62|506.4|502.4|13
1624938870000|2021-06-29 03:54:30|506.64|502.64|506.58|502.58|506.64|502.64|506.52|502.52|4
1624938880000|2021-06-29 03:54:40|506.57|502.57|506.46|502.46|506.63|502.63|506.45|502.45|9
1624938890000|2021-06-29 03:54:50|506.44|502.44|506.44|502.44|506.52|502.52|506.44|502.44|10
1624938900000|2021-06-29 03:55:00|506.41|502.41|506.3|502.3|506.46|502.46|506.24|502.24|14
1624938910000|2021-06-29 03:55:10|506.28|502.28|506.2|502.2|506.28|502.28|506.11|502.11|19
1624938920000|2021-06-29 03:55:20|506.21|502.21|506.3|502.3|506.33|502.33|506.15|502.15|20
1624938930000|2021-06-29 03:55:30|506.31|502.31|506.31|502.31|506.36|502.36|506.18|502.18|18
1624938940000|2021-06-29 03:55:40|506.3|502.3|506.14|502.14|506.34|502.34|506.03|502.03|16
1624938950000|2021-06-29 03:55:50|506.17|502.17|506.3|502.3|506.3|502.3|506.06|502.06|21
1624938960000|2021-06-29 03:56:00|506.27|502.27|506.25|502.25|506.28|502.28|506.23|502.23|9
1624938970000|2021-06-29 03:56:10|506.24|502.24|506.24|502.24|506.27|502.27|506.24|502.24|6
1624938980000|2021-06-29 03:56:20|506.22|502.22|506.27|502.27|506.27|502.27|506.22|502.22|5
1624938990000|2021-06-29 03:56:30|506.26|502.26|506.31|502.31|506.31|502.31|506.25|502.25|10
1624939000000|2021-06-29 03:56:40|506.35|502.35|506.73|502.73|506.74|502.74|506.32|502.32|19
1624939010000|2021-06-29 03:56:50|506.74|502.74|506.81|502.81|506.87|502.87|506.74|502.74|22
1624939020000|2021-06-29 03:57:00|506.84|502.84|507.46|503.46|507.47|503.47|506.82|502.82|26
1624939030000|2021-06-29 03:57:10|507.4|503.4|507.46|503.46|507.57|503.57|507.39|503.39|19
1624939040000|2021-06-29 03:57:20|507.49|503.49|507.55|503.55|507.6|503.6|507.49|503.49|24
1624939050000|2021-06-29 03:57:30|507.56|503.56|507.5|503.5|507.59|503.59|507.42|503.42|20
1624939060000|2021-06-29 03:57:40|507.47|503.47|507.3|503.3|507.47|503.47|507.29|503.29|22
1624939070000|2021-06-29 03:57:50|507.31|503.31|507.34|503.34|507.41|503.41|507.29|503.29|23
1624939080000|2021-06-29 03:58:00|507.33|503.33|507.17|503.17|507.38|503.38|507.16|503.16|30
1624939090000|2021-06-29 03:58:10|507.18|503.18|507.01|503.01|507.18|503.18|507.01|503.01|20
1624939100000|2021-06-29 03:58:20|506.96|502.96|507.08|503.08|507.1|503.1|506.96|502.96|13
1624939110000|2021-06-29 03:58:30|507.1|503.1|507.06|503.06|507.1|503.1|507.05|503.05|8
1624939120000|2021-06-29 03:58:40|507.04|503.04|506.97|502.97|507.06|503.06|506.91|502.91|21
1624939130000|2021-06-29 03:58:50|506.99|502.99|507.25|503.25|507.27|503.27|506.99|502.99|13
1624939140000|2021-06-29 03:59:00|507.24|503.24|507.34|503.34|507.35|503.35|507.22|503.22|18
1624939150000|2021-06-29 03:59:10|507.33|503.33|507.27|503.27|507.33|503.33|507.26|503.26|8
1624939160000|2021-06-29 03:59:20|507.23|503.23|507.09|503.09|507.23|503.23|507.07|503.07|8
1624939170000|2021-06-29 03:59:30|507.05|503.05|507.08|503.08|507.13|503.13|507.04|503.04|11
1624939180000|2021-06-29 03:59:40|507.07|503.07|507.06|503.06|507.1|503.1|507|503|11
1624939190000|2021-06-29 03:59:50|507|503|506.98|502.98|507.04|503.04|506.8|502.8|20
1624939200000|2021-06-29 04:00:00|506.99|502.99|506.81|502.81|507|503|506.77|502.77|14
1624939210000|2021-06-29 04:00:10|506.86|502.86|506.35|502.35|506.86|502.86|506.34|502.34|23
1624939220000|2021-06-29 04:00:20|506.38|502.38|506.29|502.29|506.42|502.42|506.29|502.29|23
1624939230000|2021-06-29 04:00:30|506.3|502.3|506.64|502.64|506.64|502.64|506.3|502.3|19
1624939240000|2021-06-29 04:00:40|506.68|502.68|506.64|502.64|506.71|502.71|506.58|502.58|18
1624939250000|2021-06-29 04:00:50|506.68|502.68|507.06|503.06|507.08|503.08|506.66|502.66|29
1624939260000|2021-06-29 04:01:00|507.04|503.04|507.4|503.4|507.4|503.4|506.92|502.92|27
1624939270000|2021-06-29 04:01:10|507.49|503.49|507.77|503.77|507.78|503.78|507.49|503.49|29
1624939280000|2021-06-29 04:01:20|507.87|503.87|507.74|503.74|507.93|503.93|507.74|503.74|22
1624939290000|2021-06-29 04:01:30|507.73|503.73|507.64|503.64|507.74|503.74|507.6|503.6|23
1624939300000|2021-06-29 04:01:40|507.66|503.66|507.55|503.55|507.66|503.66|507.5|503.5|28
1624939310000|2021-06-29 04:01:50|507.51|503.51|507.49|503.49|507.54|503.54|507.28|503.28|23
1624939320000|2021-06-29 04:02:00|507.53|503.53|507.14|503.14|507.53|503.53|507.12|503.12|20
1624939330000|2021-06-29 04:02:10|507.13|503.13|507.05|503.05|507.13|503.13|507.05|503.05|20
1624939340000|2021-06-29 04:02:20|507|503|506.91|502.91|507|503|506.86|502.86|12
1624939350000|2021-06-29 04:02:30|506.93|502.93|507.39|503.39|507.41|503.41|506.93|502.93|26
1624939360000|2021-06-29 04:02:40|507.43|503.43|507.39|503.39|507.53|503.53|507.35|503.35|15
1624939370000|2021-06-29 04:02:50|507.37|503.37|507.42|503.42|507.44|503.44|507.31|503.31|20
1624939380000|2021-06-29 04:03:00|507.44|503.44|507.38|503.38|507.45|503.45|507.35|503.35|21
1624939390000|2021-06-29 04:03:10|507.4|503.4|507.43|503.43|507.43|503.43|507.34|503.34|14
1624939400000|2021-06-29 04:03:20|507.42|503.42|507.4|503.4|507.46|503.46|507.38|503.38|14
1624939410000|2021-06-29 04:03:30|507.43|503.43|507.45|503.45|507.45|503.45|507.38|503.38|12
1624939420000|2021-06-29 04:03:40|507.46|503.46|507.38|503.38|507.46|503.46|507.37|503.37|14
1624939430000|2021-06-29 04:03:50|507.39|503.39|507.55|503.55|507.58|503.58|507.39|503.39|12
1624939440000|2021-06-29 04:04:00|507.54|503.54|507.55|503.55|507.55|503.55|507.48|503.48|11
1624939450000|2021-06-29 04:04:10|507.53|503.53|507.43|503.43|507.53|503.53|507.43|503.43|9
1624939460000|2021-06-29 04:04:20|507.42|503.42|507.74|503.74|507.74|503.74|507.27|503.27|21
1624939470000|2021-06-29 04:04:30|507.75|503.75|507.85|503.85|507.88|503.88|507.73|503.73|25
1624939480000|2021-06-29 04:04:40|507.86|503.86|507.77|503.77|507.86|503.86|507.74|503.74|27
1624939490000|2021-06-29 04:04:50|507.85|503.85|507.71|503.71|507.85|503.85|507.7|503.7|21
1624939500000|2021-06-29 04:05:00|507.64|503.64|508.15|504.15|508.21|504.21|507.64|503.64|30
1624939510000|2021-06-29 04:05:10|508.13|504.13|508.17|504.17|508.19|504.19|508.03|504.03|19
1624939520000|2021-06-29 04:05:20|508.19|504.19|508.7|504.7|508.71|504.71|508.18|504.18|15
1624939530000|2021-06-29 04:05:30|508.71|504.71|508.34|504.34|508.71|504.71|508.34|504.34|14
1624939540000|2021-06-29 04:05:40|508.42|504.42|508.81|504.81|508.81|504.81|508.28|504.28|22
1624939550000|2021-06-29 04:05:50|508.8|504.8|509.26|505.26|509.26|505.26|508.78|504.78|15
1624939560000|2021-06-29 04:06:00|509.35|505.35|509.86|505.86|509.87|505.87|509.27|505.27|20
1624939570000|2021-06-29 04:06:10|509.85|505.85|510.66|506.66|511.08|507.08|509.85|505.85|27
1624939580000|2021-06-29 04:06:20|510.7|506.7|510.8|506.8|510.97|506.97|510.7|506.7|24
1624939590000|2021-06-29 04:06:30|510.79|506.79|510.78|506.78|510.82|506.82|510.75|506.75|13
1624939600000|2021-06-29 04:06:40|510.72|506.72|511.19|507.19|511.21|507.21|510.72|506.72|27
1624939610000|2021-06-29 04:06:50|511.17|507.17|511.22|507.22|511.26|507.26|511.13|507.13|25
1624939620000|2021-06-29 04:07:00|511.24|507.24|511.13|507.13|511.26|507.26|510.91|506.91|29
1624939630000|2021-06-29 04:07:10|511.03|507.03|511.01|507.01|511.11|507.11|510.9|506.9|28
1624939640000|2021-06-29 04:07:20|511|507|510.27|506.27|511|507|510.27|506.27|22
1624939650000|2021-06-29 04:07:30|510.09|506.09|510.6|506.6|510.66|506.66|510.01|506.01|23
1624939660000|2021-06-29 04:07:40|510.55|506.55|510.96|506.96|510.96|506.96|510.55|506.55|22
1624939670000|2021-06-29 04:07:50|510.76|506.76|510.66|506.66|510.83|506.83|510.55|506.55|15
1624939680000|2021-06-29 04:08:00|510.67|506.67|510.61|506.61|510.69|506.69|510.59|506.59|17
1624939690000|2021-06-29 04:08:10|510.62|506.62|510.66|506.66|510.74|506.74|510.62|506.62|16
1624939700000|2021-06-29 04:08:20|510.67|506.67|510.41|506.41|510.67|506.67|510.41|506.41|12
1624939710000|2021-06-29 04:08:30|510.42|506.42|510.37|506.37|510.42|506.42|510.35|506.35|7
1624939720000|2021-06-29 04:08:40|510.35|506.35|510.21|506.21|510.35|506.35|510.2|506.2|7
1624939730000|2021-06-29 04:08:50|510.22|506.22|510.21|506.21|510.22|506.22|510.1|506.1|15
1624939740000|2021-06-29 04:09:00|510.18|506.18|510.17|506.17|510.2|506.2|510.16|506.16|12
1624939750000|2021-06-29 04:09:10|510.18|506.18|510.24|506.24|510.3|506.3|510.18|506.18|18
1624939760000|2021-06-29 04:09:20|510.23|506.23|510.11|506.11|510.25|506.25|510.1|506.1|11
1624939770000|2021-06-29 04:09:30|510.12|506.12|510|506|510.13|506.13|510|506|10
1624939780000|2021-06-29 04:09:40|509.99|505.99|510.39|506.39|510.39|506.39|509.84|505.84|21
1624939790000|2021-06-29 04:09:50|510.38|506.38|509.91|505.91|510.38|506.38|509.91|505.91|20
1624939800000|2021-06-29 04:10:00|509.79|505.79|510.18|506.18|510.18|506.18|509.66|505.66|32
1624939810000|2021-06-29 04:10:10|510.16|506.16|509.91|505.91|510.29|506.29|509.89|505.89|25
1624939820000|2021-06-29 04:10:20|509.9|505.9|509.83|505.83|510.01|506.01|509.83|505.83|13
1624939830000|2021-06-29 04:10:30|509.92|505.92|509.77|505.77|509.92|505.92|509.77|505.77|15
1624939840000|2021-06-29 04:10:40|509.8|505.8|509.82|505.82|509.84|505.84|509.79|505.79|13
1624939850000|2021-06-29 04:10:50|509.85|505.85|509.87|505.87|509.94|505.94|509.84|505.84|20
1624939860000|2021-06-29 04:11:00|509.93|505.93|510.12|506.12|510.16|506.16|509.93|505.93|19
1624939870000|2021-06-29 04:11:10|510.13|506.13|509.99|505.99|510.13|506.13|509.99|505.99|12
1624939880000|2021-06-29 04:11:20|509.91|505.91|509.99|505.99|510.02|506.02|509.91|505.91|11
1624939890000|2021-06-29 04:11:30|509.97|505.97|510|506|510|506|509.95|505.95|12
1624939900000|2021-06-29 04:11:40|510.01|506.01|509.97|505.97|510.01|506.01|509.96|505.96|16
1624939910000|2021-06-29 04:11:50|509.94|505.94|509.94|505.94|509.96|505.96|509.92|505.92|10
1624939920000|2021-06-29 04:12:00|509.95|505.95|509.95|505.95|509.98|505.98|509.9|505.9|11
1624939930000|2021-06-29 04:12:10|509.96|505.96|509.94|505.94|509.97|505.97|509.93|505.93|8
1624939940000|2021-06-29 04:12:20|509.93|505.93|509.69|505.69|509.96|505.96|509.67|505.67|13
1624939950000|2021-06-29 04:12:30|509.75|505.75|509.75|505.75|509.79|505.79|509.67|505.67|18
1624939960000|2021-06-29 04:12:40|509.73|505.73|509.73|505.73|509.77|505.77|509.73|505.73|10
1624939970000|2021-06-29 04:12:50|509.72|505.72|510.02|506.02|510.02|506.02|509.62|505.62|17
1624939980000|2021-06-29 04:13:00|510|506|510.01|506.01|510.05|506.05|509.98|505.98|18
1624939990000|2021-06-29 04:13:10|509.98|505.98|509.94|505.94|510.01|506.01|509.94|505.94|6
1624940000000|2021-06-29 04:13:20|509.93|505.93|509.93|505.93|509.94|505.94|509.92|505.92|5
1624940010000|2021-06-29 04:13:30|509.91|505.91|509.9|505.9|509.92|505.92|509.9|505.9|4
1624940020000|2021-06-29 04:13:40|509.87|505.87|509.87|505.87|509.87|505.87|509.87|505.87|1
1624940030000|2021-06-29 04:13:50|509.94|505.94|509.75|505.75|509.94|505.94|509.75|505.75|4
1624940050000|2021-06-29 04:14:10|509.73|505.73|509.73|505.73|509.73|505.73|509.73|505.73|1
1624940070000|2021-06-29 04:14:30|509.69|505.69|509.62|505.62|509.69|505.69|509.62|505.62|3
1624940080000|2021-06-29 04:14:40|509.52|505.52|509.26|505.26|509.52|505.52|509.26|505.26|6
1624940090000|2021-06-29 04:14:50|509.15|505.15|509.16|505.16|509.18|505.18|509.12|505.12|10
1624940100000|2021-06-29 04:15:00|509.11|505.11|508.93|504.93|509.11|505.11|508.91|504.91|14
1624940110000|2021-06-29 04:15:10|508.98|504.98|509.41|505.41|509.41|505.41|508.98|504.98|30
1624940120000|2021-06-29 04:15:20|509.4|505.4|509.34|505.34|509.43|505.43|509.32|505.32|14
1624940130000|2021-06-29 04:15:30|509.35|505.35|509.3|505.3|509.36|505.36|509.27|505.27|16
1624940140000|2021-06-29 04:15:40|509.31|505.31|509.09|505.09|509.31|505.31|509.04|505.04|21
1624940150000|2021-06-29 04:15:50|509.04|505.04|509.16|505.16|509.18|505.18|509.02|505.02|23
1624940160000|2021-06-29 04:16:00|509.14|505.14|509.3|505.3|509.31|505.31|509.12|505.12|17
1624940170000|2021-06-29 04:16:10|509.31|505.31|509.58|505.58|509.59|505.59|509.31|505.31|19
1624940180000|2021-06-29 04:16:20|509.6|505.6|509.67|505.67|509.67|505.67|509.57|505.57|7
1624940190000|2021-06-29 04:16:30|509.68|505.68|509.62|505.62|509.68|505.68|509.62|505.62|2
1624940200000|2021-06-29 04:16:40|509.63|505.63|509.59|505.59|509.64|505.64|509.57|505.57|8
1624940210000|2021-06-29 04:16:50|509.58|505.58|509.76|505.76|509.83|505.83|509.58|505.58|17
1624940220000|2021-06-29 04:17:00|509.75|505.75|509.76|505.76|509.8|505.8|509.75|505.75|19
1624940230000|2021-06-29 04:17:10|509.77|505.77|509.78|505.78|509.78|505.78|509.75|505.75|9
1624940240000|2021-06-29 04:17:20|509.82|505.82|509.85|505.85|509.85|505.85|509.8|505.8|20
1624940250000|2021-06-29 04:17:30|509.83|505.83|509.57|505.57|509.84|505.84|509.57|505.57|17
1624940260000|2021-06-29 04:17:40|509.56|505.56|509.43|505.43|509.58|505.58|509.43|505.43|15
1624940270000|2021-06-29 04:17:50|509.44|505.44|509.44|505.44|509.51|505.51|509.43|505.43|16
1624940280000|2021-06-29 04:18:00|509.46|505.46|509.27|505.27|509.46|505.46|509.26|505.26|13
1624940290000|2021-06-29 04:18:10|509.24|505.24|509.21|505.21|509.24|505.24|509.21|505.21|2
1624940300000|2021-06-29 04:18:20|509.13|505.13|509.13|505.13|509.13|505.13|509.13|505.13|1
1624940310000|2021-06-29 04:18:30|509.1|505.1|509.04|505.04|509.12|505.12|509.04|505.04|7
1624940320000|2021-06-29 04:18:40|509.01|505.01|508.45|504.45|509.01|505.01|508.45|504.45|23
1624940330000|2021-06-29 04:18:50|508.46|504.46|508.45|504.45|508.49|504.49|508.28|504.28|15
1624940340000|2021-06-29 04:19:00|508.36|504.36|508.47|504.47|508.49|504.49|508.36|504.36|19
1624940350000|2021-06-29 04:19:10|508.48|504.48|508.49|504.49|508.52|504.52|508.47|504.47|15
1624940360000|2021-06-29 04:19:20|508.46|504.46|508.32|504.32|508.46|504.46|508.32|504.32|9
1624940370000|2021-06-29 04:19:30|508.33|504.33|508.06|504.06|508.33|504.33|508.05|504.05|18
1624940380000|2021-06-29 04:19:40|508.04|504.04|507.54|503.54|508.06|504.06|507.54|503.54|21
1624940390000|2021-06-29 04:19:50|507.46|503.46|507.53|503.53|507.57|503.57|507.43|503.43|16
1624940400000|2021-06-29 04:20:00|507.54|503.54|507.8|503.8|507.83|503.83|507.52|503.52|21
1624940410000|2021-06-29 04:20:10|507.87|503.87|507.83|503.83|507.92|503.92|507.8|503.8|15
1624940420000|2021-06-29 04:20:20|507.84|503.84|507.8|503.8|507.85|503.85|507.8|503.8|15
1624940430000|2021-06-29 04:20:30|507.81|503.81|507.88|503.88|507.88|503.88|507.8|503.8|6
1624940440000|2021-06-29 04:20:40|507.9|503.9|508.11|504.11|508.11|504.11|507.9|503.9|12
1624940450000|2021-06-29 04:20:50|508.07|504.07|508.04|504.04|508.11|504.11|508.01|504.01|9
1624940460000|2021-06-29 04:21:00|507.94|503.94|507.92|503.92|507.94|503.94|507.92|503.92|5
1624940470000|2021-06-29 04:21:10|507.95|503.95|508.11|504.11|508.14|504.14|507.94|503.94|15
1624940480000|2021-06-29 04:21:20|508.09|504.09|508.24|504.24|508.24|504.24|508.09|504.09|5
1624940490000|2021-06-29 04:21:30|508.23|504.23|508.38|504.38|508.38|504.38|508.23|504.23|14
1624940500000|2021-06-29 04:21:40|508.31|504.31|508.29|504.29|508.32|504.32|508.28|504.28|5
1624940510000|2021-06-29 04:21:50|508.32|504.32|508.31|504.31|508.32|504.32|508.3|504.3|4
1624940520000|2021-06-29 04:22:00|508.33|504.33|508.37|504.37|508.45|504.45|508.33|504.33|19
1624940530000|2021-06-29 04:22:10|508.36|504.36|508.38|504.38|508.44|504.44|508.36|504.36|15
1624940540000|2021-06-29 04:22:20|508.36|504.36|508.25|504.25|508.4|504.4|508.2|504.2|12
1624940550000|2021-06-29 04:22:30|508.26|504.26|508.52|504.52|508.52|504.52|508.21|504.21|21
1624940560000|2021-06-29 04:22:40|508.47|504.47|508.57|504.57|508.67|504.67|508.46|504.46|21
1624940570000|2021-06-29 04:22:50|508.58|504.58|508.65|504.65|508.67|504.67|508.57|504.57|12
1624940580000|2021-06-29 04:23:00|508.66|504.66|508.71|504.71|508.71|504.71|508.5|504.5|19
1624940590000|2021-06-29 04:23:10|508.7|504.7|508.62|504.62|508.7|504.7|508.62|504.62|8
1624940600000|2021-06-29 04:23:20|508.51|504.51|508.48|504.48|508.6|504.6|508.27|504.27|26
1624940610000|2021-06-29 04:23:30|508.47|504.47|508.42|504.42|508.47|504.47|508.33|504.33|15
1624940620000|2021-06-29 04:23:40|508.43|504.43|508.08|504.08|508.46|504.46|507.96|503.96|21
1624940630000|2021-06-29 04:23:50|508.07|504.07|507.92|503.92|508.07|504.07|507.9|503.9|10
1624940640000|2021-06-29 04:24:00|507.93|503.93|508.2|504.2|508.31|504.31|507.93|503.93|14
1624940650000|2021-06-29 04:24:10|508.21|504.21|508.22|504.22|508.22|504.22|508.14|504.14|7
1624940660000|2021-06-29 04:24:20|508.23|504.23|508.44|504.44|508.47|504.47|508.23|504.23|7
1624940670000|2021-06-29 04:24:30|508.45|504.45|508.51|504.51|508.55|504.55|508.43|504.43|20
1624940680000|2021-06-29 04:24:40|508.5|504.5|508.84|504.84|508.84|504.84|508.48|504.48|13
1624940690000|2021-06-29 04:24:50|508.83|504.83|508.94|504.94|508.94|504.94|508.79|504.79|11
1624940700000|2021-06-29 04:25:00|508.96|504.96|509.01|505.01|509.01|505.01|508.96|504.96|10
1624940710000|2021-06-29 04:25:10|509.03|505.03|508.8|504.8|509.03|505.03|508.8|504.8|9
1624940720000|2021-06-29 04:25:20|508.82|504.82|508.71|504.71|508.83|504.83|508.7|504.7|21
1624940730000|2021-06-29 04:25:30|508.69|504.69|508.63|504.63|508.69|504.69|508.62|504.62|9
1624940740000|2021-06-29 04:25:40|508.69|504.69|508.73|504.73|508.77|504.77|508.69|504.69|18
1624940750000|2021-06-29 04:25:50|508.74|504.74|508.76|504.76|508.77|504.77|508.71|504.71|12
1624940760000|2021-06-29 04:26:00|508.8|504.8|508.76|504.76|508.8|504.8|508.75|504.75|9
1624940770000|2021-06-29 04:26:10|508.75|504.75|508.75|504.75|508.75|504.75|508.74|504.74|3
1624940780000|2021-06-29 04:26:20|508.74|504.74|509.58|505.58|509.58|505.58|508.74|504.74|15
1624940790000|2021-06-29 04:26:30|509.59|505.59|509.72|505.72|509.72|505.72|509.57|505.57|18
1624940800000|2021-06-29 04:26:40|509.71|505.71|509.79|505.79|509.79|505.79|509.67|505.67|12
1624940810000|2021-06-29 04:26:50|509.8|505.8|509.87|505.87|509.87|505.87|509.8|505.8|5
1624940820000|2021-06-29 04:27:00|509.88|505.88|509.85|505.85|509.88|505.88|509.83|505.83|13
1624940830000|2021-06-29 04:27:10|509.84|505.84|509.62|505.62|509.84|505.84|509.62|505.62|12
1624940840000|2021-06-29 04:27:20|509.64|505.64|509.71|505.71|509.75|505.75|509.64|505.64|17
1624940850000|2021-06-29 04:27:30|509.72|505.72|509.91|505.91|509.93|505.93|509.72|505.72|13
1624940860000|2021-06-29 04:27:40|509.9|505.9|509.75|505.75|509.93|505.93|509.75|505.75|10
1624940870000|2021-06-29 04:27:50|509.78|505.78|509.75|505.75|509.78|505.78|509.72|505.72|15
1624940880000|2021-06-29 04:28:00|509.76|505.76|509.75|505.75|509.78|505.78|509.69|505.69|9
1624940890000|2021-06-29 04:28:10|509.73|505.73|509.92|505.92|509.93|505.93|509.64|505.64|17
1624940900000|2021-06-29 04:28:20|509.91|505.91|509.8|505.8|509.91|505.91|509.8|505.8|7
1624940910000|2021-06-29 04:28:30|509.79|505.79|509.79|505.79|509.81|505.81|509.79|505.79|4
1624940920000|2021-06-29 04:28:40|509.78|505.78|509.81|505.81|509.81|505.81|509.71|505.71|6
1624940930000|2021-06-29 04:28:50|509.72|505.72|509.57|505.57|509.72|505.72|509.57|505.57|5
1624940940000|2021-06-29 04:29:00|509.51|505.51|509.33|505.33|509.51|505.51|509.33|505.33|9
1624940950000|2021-06-29 04:29:10|509.32|505.32|509.14|505.14|509.32|505.32|509.12|505.12|13
1624940960000|2021-06-29 04:29:20|509.12|505.12|509.08|505.08|509.12|505.12|509.07|505.07|6
1624940970000|2021-06-29 04:29:30|509.09|505.09|509.04|505.04|509.09|505.09|508.99|504.99|12
1624940980000|2021-06-29 04:29:40|508.95|504.95|509.02|505.02|509.03|505.03|508.94|504.94|10
1624940990000|2021-06-29 04:29:50|508.94|504.94|508.96|504.96|508.98|504.98|508.94|504.94|6
1624941000000|2021-06-29 04:30:00|508.94|504.94|509.16|505.16|509.16|505.16|508.92|504.92|17
1624941010000|2021-06-29 04:30:10|509.17|505.17|509.55|505.55|509.55|505.55|509.12|505.12|17
1624941020000|2021-06-29 04:30:20|509.56|505.56|509.56|505.56|509.68|505.68|509.53|505.53|16
1624941030000|2021-06-29 04:30:30|509.5|505.5|509.59|505.59|509.6|505.6|509.43|505.43|13
1624941040000|2021-06-29 04:30:40|509.61|505.61|509.64|505.64|509.64|505.64|509.56|505.56|13
1624941050000|2021-06-29 04:30:50|509.59|505.59|509.58|505.58|509.59|505.59|509.58|505.58|2
1624941060000|2021-06-29 04:31:00|509.45|505.45|509.4|505.4|509.45|505.45|509.4|505.4|2
1624941070000|2021-06-29 04:31:10|509.39|505.39|509.4|505.4|509.43|505.43|509.39|505.39|6
1624941080000|2021-06-29 04:31:20|509.41|505.41|509.5|505.5|509.5|505.5|509.41|505.41|4
1624941090000|2021-06-29 04:31:30|509.49|505.49|509.49|505.49|509.51|505.51|509.42|505.42|8
1624941100000|2021-06-29 04:31:40|509.42|505.42|509.31|505.31|509.46|505.46|509.31|505.31|8
1624941110000|2021-06-29 04:31:50|509.25|505.25|509.4|505.4|509.41|505.41|509.25|505.25|12
1624941120000|2021-06-29 04:32:00|509.41|505.41|509.47|505.47|509.47|505.47|509.4|505.4|9
1624941130000|2021-06-29 04:32:10|509.53|505.53|509.61|505.61|509.61|505.61|509.53|505.53|7
1624941140000|2021-06-29 04:32:20|509.6|505.6|509.54|505.54|509.6|505.6|509.45|505.45|23
1624941150000|2021-06-29 04:32:30|509.53|505.53|509.41|505.41|509.56|505.56|509.41|505.41|14
1624941160000|2021-06-29 04:32:40|509.42|505.42|509.52|505.52|509.52|505.52|509.4|505.4|15
1624941170000|2021-06-29 04:32:50|509.51|505.51|509.63|505.63|509.67|505.67|509.5|505.5|21
1624941180000|2021-06-29 04:33:00|509.62|505.62|509.58|505.58|509.62|505.62|509.58|505.58|9
1624941190000|2021-06-29 04:33:10|509.59|505.59|509.34|505.34|509.59|505.59|509.31|505.31|12
1624941200000|2021-06-29 04:33:20|509.33|505.33|509.54|505.54|509.54|505.54|509.32|505.32|15
1624941210000|2021-06-29 04:33:30|509.51|505.51|509.58|505.58|509.59|505.59|509.51|505.51|6
1624941220000|2021-06-29 04:33:40|509.56|505.56|509.53|505.53|509.56|505.56|509.52|505.52|8
1624941230000|2021-06-29 04:33:50|509.51|505.51|509.51|505.51|509.52|505.52|509.5|505.5|4
1624941240000|2021-06-29 04:34:00|509.5|505.5|509.49|505.49|509.51|505.51|509.48|505.48|7
1624941250000|2021-06-29 04:34:10|509.48|505.48|509.36|505.36|509.52|505.52|509.35|505.35|13
1624941260000|2021-06-29 04:34:20|509.35|505.35|509.44|505.44|509.5|505.5|509.35|505.35|13
1624941270000|2021-06-29 04:34:30|509.45|505.45|509.45|505.45|509.45|505.45|509.42|505.42|7
1624941280000|2021-06-29 04:34:40|509.44|505.44|509.51|505.51|509.51|505.51|509.43|505.43|4
1624941290000|2021-06-29 04:34:50|509.5|505.5|509.45|505.45|509.5|505.5|509.42|505.42|8
1624941300000|2021-06-29 04:35:00|509.43|505.43|509.44|505.44|509.44|505.44|509.42|505.42|6
1624941310000|2021-06-29 04:35:10|509.43|505.43|509.35|505.35|509.45|505.45|509.35|505.35|8
1624941320000|2021-06-29 04:35:20|509.38|505.38|509.33|505.33|509.38|505.38|509.3|505.3|7
1624941330000|2021-06-29 04:35:30|509.34|505.34|509.36|505.36|509.37|505.37|509.33|505.33|13
1624941340000|2021-06-29 04:35:40|509.37|505.37|509.31|505.31|509.37|505.37|509.31|505.31|8
1624941350000|2021-06-29 04:35:50|509.3|505.3|509.3|505.3|509.31|505.31|509.3|505.3|3
1624941360000|2021-06-29 04:36:00|509.32|505.32|509.31|505.31|509.34|505.34|509.3|505.3|7
1624941370000|2021-06-29 04:36:10|509.3|505.3|509.3|505.3|509.32|505.32|509.3|505.3|3
1624941380000|2021-06-29 04:36:20|509.28|505.28|509.3|505.3|509.36|505.36|509.28|505.28|3
1624941390000|2021-06-29 04:36:30|509.29|505.29|509.36|505.36|509.38|505.38|509.27|505.27|8
1624941400000|2021-06-29 04:36:40|509.38|505.38|509.38|505.38|509.44|505.44|509.35|505.35|15
1624941410000|2021-06-29 04:36:50|509.37|505.37|509.49|505.49|509.55|505.55|509.37|505.37|8
1624941420000|2021-06-29 04:37:00|509.48|505.48|509.48|505.48|509.49|505.49|509.45|505.45|8
1624941430000|2021-06-29 04:37:10|509.51|505.51|509.63|505.63|509.68|505.68|509.49|505.49|19
1624941440000|2021-06-29 04:37:20|509.65|505.65|509.7|505.7|509.72|505.72|509.63|505.63|14
1624941450000|2021-06-29 04:37:30|509.72|505.72|509.72|505.72|509.74|505.74|509.71|505.71|13
1624941460000|2021-06-29 04:37:40|509.71|505.71|509.71|505.71|509.71|505.71|509.7|505.7|5
1624941470000|2021-06-29 04:37:50|509.72|505.72|509.75|505.75|509.78|505.78|509.72|505.72|5
1624941480000|2021-06-29 04:38:00|509.88|505.88|509.72|505.72|509.88|505.88|509.72|505.72|5
1624941490000|2021-06-29 04:38:10|509.71|505.71|509.66|505.66|509.71|505.71|509.66|505.66|2
1624941500000|2021-06-29 04:38:20|509.58|505.58|509.58|505.58|509.58|505.58|509.58|505.58|1
1624941510000|2021-06-29 04:38:30|509.57|505.57|509.51|505.51|509.57|505.57|509.51|505.51|5
1624941520000|2021-06-29 04:38:40|509.5|505.5|509.53|505.53|509.53|505.53|509.5|505.5|3
1624941530000|2021-06-29 04:38:50|509.28|505.28|509.23|505.23|509.28|505.28|509.23|505.23|3
1624941540000|2021-06-29 04:39:00|509.22|505.22|509.19|505.19|509.24|505.24|509.13|505.13|10
1624941550000|2021-06-29 04:39:10|509.2|505.2|509.16|505.16|509.22|505.22|509.14|505.14|6
1624941560000|2021-06-29 04:39:20|509.17|505.17|509.2|505.2|509.2|505.2|509.15|505.15|9
1624941570000|2021-06-29 04:39:30|509.18|505.18|509.2|505.2|509.21|505.21|509.18|505.18|6
1624941580000|2021-06-29 04:39:40|509.18|505.18|509.16|505.16|509.18|505.18|509.16|505.16|6
1624941590000|2021-06-29 04:39:50|509.18|505.18|509.12|505.12|509.18|505.18|509.12|505.12|4
1624941600000|2021-06-29 04:40:00|509.13|505.13|509.33|505.33|509.35|505.35|509.13|505.13|25
1624941610000|2021-06-29 04:40:10|509.3|505.3|509.33|505.33|509.34|505.34|509.22|505.22|17
1624941620000|2021-06-29 04:40:20|509.31|505.31|509.32|505.32|509.41|505.41|509.31|505.31|13
1624941630000|2021-06-29 04:40:30|509.22|505.22|509.13|505.13|509.23|505.23|509.11|505.11|8
1624941640000|2021-06-29 04:40:40|509.21|505.21|509.19|505.19|509.21|505.21|509.19|505.19|4
1624941650000|2021-06-29 04:40:50|509.21|505.21|509.26|505.26|509.26|505.26|509.19|505.19|8
1624941660000|2021-06-29 04:41:00|509.21|505.21|509.16|505.16|509.22|505.22|509.16|505.16|4
1624941670000|2021-06-29 04:41:10|509.1|505.1|509.16|505.16|509.16|505.16|509.1|505.1|5
1624941680000|2021-06-29 04:41:20|509.14|505.14|509.16|505.16|509.16|505.16|509.14|505.14|4
1624941690000|2021-06-29 04:41:30|509.14|505.14|509.16|505.16|509.16|505.16|509.14|505.14|4
1624941700000|2021-06-29 04:41:40|509.14|505.14|509.16|505.16|509.16|505.16|509.12|505.12|8
1624941710000|2021-06-29 04:41:50|509.14|505.14|509.14|505.14|509.14|505.14|509.14|505.14|1
1624941720000|2021-06-29 04:42:00|509.16|505.16|509.14|505.14|509.16|505.16|509.14|505.14|2
1624941730000|2021-06-29 04:42:10|509.15|505.15|509.34|505.34|509.35|505.35|509.1|505.1|19
1624941740000|2021-06-29 04:42:20|509.35|505.35|509.34|505.34|509.35|505.35|509.32|505.32|11
1624941750000|2021-06-29 04:42:30|509.33|505.33|509.44|505.44|509.44|505.44|509.33|505.33|9
1624941760000|2021-06-29 04:42:40|509.43|505.43|509.38|505.38|509.43|505.43|509.32|505.32|9
1624941770000|2021-06-29 04:42:50|509.37|505.37|509.36|505.36|509.44|505.44|509.36|505.36|15
1624941780000|2021-06-29 04:43:00|509.37|505.37|509.59|505.59|509.61|505.61|509.37|505.37|18
1624941790000|2021-06-29 04:43:10|509.6|505.6|509.53|505.53|509.6|505.6|509.51|505.51|16
1624941800000|2021-06-29 04:43:20|509.59|505.59|509.57|505.57|509.59|505.59|509.53|505.53|14
1624941810000|2021-06-29 04:43:30|509.56|505.56|509.59|505.59|509.59|505.59|509.45|505.45|16
1624941820000|2021-06-29 04:43:40|509.6|505.6|509.64|505.64|509.67|505.67|509.58|505.58|14
1624941830000|2021-06-29 04:43:50|509.65|505.65|509.64|505.64|509.65|505.65|509.64|505.64|6
1624941840000|2021-06-29 04:44:00|509.66|505.66|509.62|505.62|509.7|505.7|509.62|505.62|5
1624941850000|2021-06-29 04:44:10|509.61|505.61|509.65|505.65|509.69|505.69|509.56|505.56|16
1624941860000|2021-06-29 04:44:20|509.64|505.64|509.64|505.64|509.7|505.7|509.6|505.6|16
1624941870000|2021-06-29 04:44:30|509.63|505.63|509.78|505.78|509.79|505.79|509.63|505.63|12
1624941880000|2021-06-29 04:44:40|509.82|505.82|509.88|505.88|509.88|505.88|509.74|505.74|24
1624941890000|2021-06-29 04:44:50|509.89|505.89|509.95|505.95|509.97|505.97|509.89|505.89|19
1624941900000|2021-06-29 04:45:00|509.8|505.8|509.74|505.74|509.81|505.81|509.71|505.71|16
1624941910000|2021-06-29 04:45:10|509.73|505.73|509.69|505.69|509.78|505.78|509.66|505.66|22
1624941920000|2021-06-29 04:45:20|509.68|505.68|509.83|505.83|509.87|505.87|509.68|505.68|16
1624941930000|2021-06-29 04:45:30|509.84|505.84|510.04|506.04|510.04|506.04|509.8|505.8|22
1624941940000|2021-06-29 04:45:40|510.11|506.11|510.37|506.37|510.38|506.38|510.1|506.1|25
1624941950000|2021-06-29 04:45:50|510.38|506.38|510.46|506.46|510.47|506.47|510.37|506.37|20
1624941960000|2021-06-29 04:46:00|510.47|506.47|511.02|507.02|511.04|507.04|510.47|506.47|22
1624941970000|2021-06-29 04:46:10|511.03|507.03|511|507|511.04|507.04|510.88|506.88|26
1624941980000|2021-06-29 04:46:20|510.99|506.99|511.08|507.08|511.09|507.09|510.76|506.76|27
1624941990000|2021-06-29 04:46:30|511.09|507.09|510.99|506.99|511.09|507.09|510.96|506.96|15
1624942000000|2021-06-29 04:46:40|510.92|506.92|510.52|506.52|510.92|506.92|510.39|506.39|29
1624942010000|2021-06-29 04:46:50|510.59|506.59|510.76|506.76|510.8|506.8|510.53|506.53|17
1624942020000|2021-06-29 04:47:00|510.8|506.8|510.8|506.8|510.84|506.84|510.76|506.76|11
1624942030000|2021-06-29 04:47:10|510.81|506.81|510.68|506.68|510.81|506.81|510.68|506.68|6
1624942040000|2021-06-29 04:47:20|510.59|506.59|510.42|506.42|510.59|506.59|510.42|506.42|11
1624942050000|2021-06-29 04:47:30|510.43|506.43|510.37|506.37|510.44|506.44|510.37|506.37|9
1624942060000|2021-06-29 04:47:40|510.36|506.36|510.23|506.23|510.36|506.36|510.23|506.23|3
1624942070000|2021-06-29 04:47:50|510.12|506.12|510.02|506.02|510.12|506.12|510.02|506.02|3
1624942080000|2021-06-29 04:48:00|509.99|505.99|509.94|505.94|510|506|509.93|505.93|4
1624942090000|2021-06-29 04:48:10|509.95|505.95|509.94|505.94|509.95|505.95|509.93|505.93|6
1624942100000|2021-06-29 04:48:20|509.93|505.93|509.87|505.87|509.94|505.94|509.87|505.87|10
1624942110000|2021-06-29 04:48:30|509.83|505.83|509.8|505.8|509.83|505.83|509.79|505.79|11
1624942130000|2021-06-29 04:48:50|509.74|505.74|509.82|505.82|509.82|505.82|509.73|505.73|6
1624942140000|2021-06-29 04:49:00|509.81|505.81|509.75|505.75|509.81|505.81|509.75|505.75|7
1624942150000|2021-06-29 04:49:10|509.76|505.76|509.54|505.54|509.8|505.8|509.54|505.54|8
1624942160000|2021-06-29 04:49:20|509.55|505.55|509.39|505.39|509.56|505.56|509.36|505.36|19
1624942170000|2021-06-29 04:49:30|509.38|505.38|509.38|505.38|509.44|505.44|509.37|505.37|14
1624942180000|2021-06-29 04:49:40|509.37|505.37|509.39|505.39|509.39|505.39|509.35|505.35|11
1624942190000|2021-06-29 04:49:50|509.38|505.38|509.38|505.38|509.51|505.51|509.36|505.36|19
1624942200000|2021-06-29 04:50:00|509.35|505.35|509.45|505.45|509.46|505.46|509.35|505.35|11
1624942210000|2021-06-29 04:50:10|509.46|505.46|509.16|505.16|509.47|505.47|509.16|505.16|18
1624942220000|2021-06-29 04:50:20|509.18|505.18|509.16|505.16|509.18|505.18|509.16|505.16|15
1624942230000|2021-06-29 04:50:30|509.18|505.18|509.16|505.16|509.18|505.18|509.09|505.09|12
1624942240000|2021-06-29 04:50:40|509.09|505.09|509.17|505.17|509.18|505.18|509.09|505.09|7
1624942250000|2021-06-29 04:50:50|509.18|505.18|509.32|505.32|509.36|505.36|509.18|505.18|14
1624942260000|2021-06-29 04:51:00|509.35|505.35|509.44|505.44|509.45|505.45|509.35|505.35|18
1624942270000|2021-06-29 04:51:10|509.45|505.45|510.26|506.26|510.26|506.26|509.44|505.44|18
1624942280000|2021-06-29 04:51:20|510.24|506.24|510.09|506.09|510.24|506.24|510.09|506.09|16
1624942290000|2021-06-29 04:51:30|510.17|506.17|510.17|506.17|510.18|506.18|509.99|505.99|23
1624942300000|2021-06-29 04:51:40|510.16|506.16|510.16|506.16|510.16|506.16|510.15|506.15|5
1624942310000|2021-06-29 04:51:50|510.17|506.17|510|506|510.17|506.17|509.94|505.94|9
1624942320000|2021-06-29 04:52:00|510.01|506.01|510.45|506.45|510.52|506.52|510.01|506.01|14
1624942330000|2021-06-29 04:52:10|510.46|506.46|510.5|506.5|510.65|506.65|510.44|506.44|20
1624942340000|2021-06-29 04:52:20|510.46|506.46|510.46|506.46|510.51|506.51|510.44|506.44|17
1624942350000|2021-06-29 04:52:30|510.42|506.42|510.44|506.44|510.48|506.48|510.38|506.38|15
1624942360000|2021-06-29 04:52:40|510.51|506.51|510.7|506.7|510.7|506.7|510.49|506.49|14
1624942370000|2021-06-29 04:52:50|510.68|506.68|510.51|506.51|510.68|506.68|510.51|506.51|16
1624942380000|2021-06-29 04:53:00|510.48|506.48|510.78|506.78|510.79|506.79|510.48|506.48|21
1624942390000|2021-06-29 04:53:10|510.8|506.8|510.72|506.72|510.85|506.85|510.72|506.72|20
1624942400000|2021-06-29 04:53:20|510.73|506.73|510.74|506.74|510.75|506.75|510.67|506.67|11
1624942410000|2021-06-29 04:53:30|510.75|506.75|510.74|506.74|510.77|506.77|510.7|506.7|10
1624942420000|2021-06-29 04:53:40|510.73|506.73|510.7|506.7|510.74|506.74|510.7|506.7|13
1624942430000|2021-06-29 04:53:50|510.65|506.65|510.66|506.66|510.67|506.67|510.63|506.63|17
1624942440000|2021-06-29 04:54:00|510.68|506.68|510.87|506.87|510.9|506.9|510.68|506.68|20
1624942450000|2021-06-29 04:54:10|510.88|506.88|510.99|506.99|511.17|507.17|510.88|506.88|24
1624942460000|2021-06-29 04:54:20|511.02|507.02|511.13|507.13|511.15|507.15|511|507|26
1624942470000|2021-06-29 04:54:30|511.12|507.12|510.93|506.93|511.12|507.12|510.86|506.86|21
1624942480000|2021-06-29 04:54:40|510.95|506.95|511.04|507.04|511.06|507.06|510.92|506.92|14
1624942490000|2021-06-29 04:54:50|511|507|510.72|506.72|511.1|507.1|510.72|506.72|21
1624942500000|2021-06-29 04:55:00|510.74|506.74|510.98|506.98|511|507|510.72|506.72|27
1624942510000|2021-06-29 04:55:10|510.97|506.97|511.01|507.01|511.17|507.17|510.88|506.88|24
1624942520000|2021-06-29 04:55:20|511.03|507.03|511.12|507.12|511.15|507.15|510.99|506.99|25
1624942530000|2021-06-29 04:55:30|511.11|507.11|511.07|507.07|511.11|507.11|510.88|506.88|27
1624942540000|2021-06-29 04:55:40|511.04|507.04|510.91|506.91|511.05|507.05|510.85|506.85|13
1624942550000|2021-06-29 04:55:50|510.9|506.9|510.91|506.91|511.03|507.03|510.87|506.87|24
1624942560000|2021-06-29 04:56:00|510.93|506.93|510.93|506.93|510.96|506.96|510.92|506.92|9
1624942570000|2021-06-29 04:56:10|510.94|506.94|510.69|506.69|510.94|506.94|510.62|506.62|20
1624942580000|2021-06-29 04:56:20|510.66|506.66|510.64|506.64|510.68|506.68|510.64|506.64|5
1624942590000|2021-06-29 04:56:30|510.63|506.63|510.61|506.61|510.65|506.65|510.61|506.61|6
1624942600000|2021-06-29 04:56:40|510.62|506.62|510.71|506.71|510.75|506.75|510.62|506.62|26
1624942610000|2021-06-29 04:56:50|510.72|506.72|510.79|506.79|510.79|506.79|510.67|506.67|24
1624942620000|2021-06-29 04:57:00|510.8|506.8|510.67|506.67|510.8|506.8|510.63|506.63|9
1624942640000|2021-06-29 04:57:20|510.64|506.64|510.64|506.64|510.73|506.73|510.64|506.64|9
1624942650000|2021-06-29 04:57:30|510.65|506.65|510.7|506.7|510.78|506.78|510.63|506.63|20
1624942660000|2021-06-29 04:57:40|510.71|506.71|510.77|506.77|510.78|506.78|510.67|506.67|18
1624942670000|2021-06-29 04:57:50|510.76|506.76|510.79|506.79|510.79|506.79|510.71|506.71|12
1624942680000|2021-06-29 04:58:00|510.77|506.77|510.62|506.62|510.78|506.78|510.62|506.62|12
1624942690000|2021-06-29 04:58:10|510.61|506.61|510.63|506.63|510.63|506.63|510.61|506.61|2
1624942700000|2021-06-29 04:58:20|510.61|506.61|510.63|506.63|510.64|506.64|510.61|506.61|7
1624942710000|2021-06-29 04:58:30|510.64|506.64|510.57|506.57|510.64|506.64|510.57|506.57|2
1624942720000|2021-06-29 04:58:40|510.52|506.52|510.52|506.52|510.52|506.52|510.51|506.51|5
1624942730000|2021-06-29 04:58:50|510.47|506.47|510.39|506.39|510.47|506.47|510.37|506.37|14
1624942740000|2021-06-29 04:59:00|510.38|506.38|510.37|506.37|510.39|506.39|510.35|506.35|5
1624942750000|2021-06-29 04:59:10|510.33|506.33|510.07|506.07|510.33|506.33|510.05|506.05|11
1624942760000|2021-06-29 04:59:20|510.14|506.14|509.77|505.77|510.14|506.14|509.76|505.76|16
1624942770000|2021-06-29 04:59:30|509.64|505.64|509.74|505.74|509.74|505.74|509.63|505.63|19
1624942780000|2021-06-29 04:59:40|509.83|505.83|509.93|505.93|510.11|506.11|509.83|505.83|20
1624942790000|2021-06-29 04:59:50|509.94|505.94|509.97|505.97|509.98|505.98|509.92|505.92|9
1624942800000|2021-06-29 05:00:00|509.96|505.96|510.16|506.16|510.17|506.17|509.96|505.96|13
1624942810000|2021-06-29 05:00:10|510.18|506.18|510.23|506.23|510.38|506.38|510.18|506.18|17
1624942820000|2021-06-29 05:00:20|510.21|506.21|510.08|506.08|510.23|506.23|510.03|506.03|12
1624942830000|2021-06-29 05:00:30|510.04|506.04|509.82|505.82|510.13|506.13|509.82|505.82|12
1624942840000|2021-06-29 05:00:40|509.81|505.81|509.83|505.83|509.83|505.83|509.81|505.81|3
1624942850000|2021-06-29 05:00:50|509.64|505.64|509.64|505.64|509.64|505.64|509.64|505.64|1
1624942860000|2021-06-29 05:01:00|509.65|505.65|509.64|505.64|509.7|505.7|509.64|505.64|12
1624942870000|2021-06-29 05:01:10|509.61|505.61|509.36|505.36|509.61|505.61|509.36|505.36|15
1624942880000|2021-06-29 05:01:20|509.37|505.37|509.58|505.58|509.58|505.58|509.37|505.37|10
1624942890000|2021-06-29 05:01:30|509.68|505.68|509.67|505.67|509.7|505.7|509.63|505.63|16
1624942900000|2021-06-29 05:01:40|509.7|505.7|509.85|505.85|509.85|505.85|509.68|505.68|17
1624942910000|2021-06-29 05:01:50|509.88|505.88|509.87|505.87|509.89|505.89|509.84|505.84|11
1624942920000|2021-06-29 05:02:00|509.86|505.86|510.18|506.18|510.19|506.19|509.86|505.86|20
1624942930000|2021-06-29 05:02:10|510.19|506.19|510.51|506.51|510.51|506.51|510.19|506.19|18
1624942940000|2021-06-29 05:02:20|510.47|506.47|510.79|506.79|510.8|506.8|510.43|506.43|30
1624942950000|2021-06-29 05:02:30|510.82|506.82|510.67|506.67|510.88|506.88|510.67|506.67|25
1624942960000|2021-06-29 05:02:40|510.59|506.59|510.86|506.86|510.91|506.91|510.48|506.48|27
1624942970000|2021-06-29 05:02:50|510.87|506.87|510.75|506.75|511.09|507.09|510.74|506.74|22
1624942980000|2021-06-29 05:03:00|510.78|506.78|511.11|507.11|511.12|507.12|510.75|506.75|26
1624942990000|2021-06-29 05:03:10|511.1|507.1|511.12|507.12|511.18|507.18|511.06|507.06|21
1624943000000|2021-06-29 05:03:20|511.14|507.14|510.92|506.92|511.15|507.15|510.92|506.92|23
1624943010000|2021-06-29 05:03:30|510.93|506.93|510.81|506.81|510.93|506.93|510.8|506.8|7
1624943030000|2021-06-29 05:03:50|510.79|506.79|510.68|506.68|510.79|506.79|510.68|506.68|2
1624943050000|2021-06-29 05:04:10|510.6|506.6|510.59|506.59|510.6|506.6|510.58|506.58|4
1624943060000|2021-06-29 05:04:20|510.6|506.6|510.57|506.57|510.6|506.6|510.57|506.57|8
1624943070000|2021-06-29 05:04:30|510.59|506.59|510.45|506.45|510.59|506.59|510.35|506.35|15
1624943080000|2021-06-29 05:04:40|510.52|506.52|510.49|506.49|510.53|506.53|510.48|506.48|7
1624943090000|2021-06-29 05:04:50|510.51|506.51|510.4|506.4|510.52|506.52|510.4|506.4|6
1624943100000|2021-06-29 05:05:00|510.39|506.39|510.11|506.11|510.44|506.44|510.11|506.11|11
1624943110000|2021-06-29 05:05:10|510.06|506.06|510.11|506.11|510.11|506.11|510.06|506.06|2
1624943120000|2021-06-29 05:05:20|510.05|506.05|509.82|505.82|510.11|506.11|509.8|505.8|15
1624943130000|2021-06-29 05:05:30|509.84|505.84|509.33|505.33|509.85|505.85|509.33|505.33|16
1624943140000|2021-06-29 05:05:40|509.27|505.27|509.33|505.33|509.43|505.43|509.27|505.27|17
1624943150000|2021-06-29 05:05:50|509.24|505.24|509.46|505.46|509.46|505.46|508.98|504.98|23
1624943160000|2021-06-29 05:06:00|509.44|505.44|509.41|505.41|509.51|505.51|509.38|505.38|10
1624943170000|2021-06-29 05:06:10|509.42|505.42|508.87|504.87|509.42|505.42|508.87|504.87|20
1624943180000|2021-06-29 05:06:20|508.88|504.88|508.76|504.76|508.88|504.88|508.74|504.74|9
1624943190000|2021-06-29 05:06:30|508.72|504.72|508.73|504.73|508.86|504.86|508.69|504.69|16
1624943200000|2021-06-29 05:06:40|508.71|504.71|508.79|504.79|508.79|504.79|508.71|504.71|8
1624943210000|2021-06-29 05:06:50|508.77|504.77|509.04|505.04|509.05|505.05|508.77|504.77|13
1624943220000|2021-06-29 05:07:00|509.03|505.03|508.76|504.76|509.03|505.03|508.76|504.76|14
1624943230000|2021-06-29 05:07:10|508.81|504.81|508.72|504.72|508.81|504.81|508.72|504.72|16
1624943240000|2021-06-29 05:07:20|508.71|504.71|508.72|504.72|508.82|504.82|508.7|504.7|11
1624943250000|2021-06-29 05:07:30|508.66|504.66|508.69|504.69|508.69|504.69|508.47|504.47|26
1624943260000|2021-06-29 05:07:40|508.66|504.66|508.64|504.64|508.68|504.68|508.62|504.62|16
1624943270000|2021-06-29 05:07:50|508.62|504.62|508.32|504.32|508.62|504.62|508.16|504.16|24
1624943280000|2021-06-29 05:08:00|508.33|504.33|508.27|504.27|508.33|504.33|508.07|504.07|16
1624943290000|2021-06-29 05:08:10|508.26|504.26|507.95|503.95|508.26|504.26|507.64|503.64|28
1624943300000|2021-06-29 05:08:20|507.94|503.94|507.9|503.9|507.94|503.94|507.86|503.86|11
1624943310000|2021-06-29 05:08:30|508.04|504.04|508.25|504.25|508.26|504.26|508.04|504.04|23
1624943320000|2021-06-29 05:08:40|508.26|504.26|508.26|504.26|508.35|504.35|508.22|504.22|20
1624943330000|2021-06-29 05:08:50|508.27|504.27|508.13|504.13|508.27|504.27|508.13|504.13|8
1624943340000|2021-06-29 05:09:00|508.15|504.15|508.19|504.19|508.26|504.26|508.14|504.14|12
1624943350000|2021-06-29 05:09:10|508.2|504.2|508.25|504.25|508.27|504.27|508.18|504.18|15
1624943360000|2021-06-29 05:09:20|508.26|504.26|508.3|504.3|508.35|504.35|508.25|504.25|19
1624943370000|2021-06-29 05:09:30|508.29|504.29|508.45|504.45|508.45|504.45|508.29|504.29|17
1624943380000|2021-06-29 05:09:40|508.44|504.44|508.53|504.53|508.58|504.58|508.44|504.44|13
1624943390000|2021-06-29 05:09:50|508.52|504.52|508.45|504.45|508.52|504.52|508.45|504.45|3
1624943400000|2021-06-29 05:10:00|508.44|504.44|508.42|504.42|508.44|504.44|508.38|504.38|11
1624943410000|2021-06-29 05:10:10|508.38|504.38|508.32|504.32|508.42|504.42|508.32|504.32|19
1624943420000|2021-06-29 05:10:20|508.33|504.33|508.28|504.28|508.34|504.34|508.17|504.17|15
1624943430000|2021-06-29 05:10:30|508.16|504.16|508.11|504.11|508.21|504.21|508.11|504.11|16
1624943440000|2021-06-29 05:10:40|508.04|504.04|508.11|504.11|508.12|504.12|508.04|504.04|8
1624943450000|2021-06-29 05:10:50|508.12|504.12|508.03|504.03|508.12|504.12|508.03|504.03|5
1624943460000|2021-06-29 05:11:00|508.04|504.04|507.25|503.25|508.04|504.04|507.13|503.13|17
1624943470000|2021-06-29 05:11:10|507.24|503.24|507.57|503.57|507.57|503.57|507.24|503.24|6
1624943480000|2021-06-29 05:11:20|507.59|503.59|507.87|503.87|507.88|503.88|507.59|503.59|10
1624943490000|2021-06-29 05:11:30|507.88|503.88|507.43|503.43|507.88|503.88|507.42|503.42|17
1624943500000|2021-06-29 05:11:40|507.41|503.41|506.7|502.7|507.41|503.41|506.45|502.45|22
1624943510000|2021-06-29 05:11:50|506.68|502.68|506.64|502.64|506.84|502.84|506.58|502.58|25
1624943520000|2021-06-29 05:12:00|506.53|502.53|506.29|502.29|506.53|502.53|506.26|502.26|20
1624943530000|2021-06-29 05:12:10|506.3|502.3|506.28|502.28|506.33|502.33|506.24|502.24|13
1624943540000|2021-06-29 05:12:20|506.29|502.29|506.28|502.28|506.34|502.34|506.25|502.25|16
1624943550000|2021-06-29 05:12:30|506.33|502.33|506.37|502.37|506.42|502.42|506.33|502.33|19
1624943560000|2021-06-29 05:12:40|506.41|502.41|506.48|502.48|506.48|502.48|506.35|502.35|19
1624943570000|2021-06-29 05:12:50|506.52|502.52|506.55|502.55|506.64|502.64|506.47|502.47|23
1624943580000|2021-06-29 05:13:00|506.56|502.56|506.52|502.52|506.56|502.56|506.51|502.51|8
1624943590000|2021-06-29 05:13:10|506.51|502.51|506.78|502.78|506.81|502.81|506.49|502.49|20
1624943600000|2021-06-29 05:13:20|506.8|502.8|506.88|502.88|506.92|502.92|506.71|502.71|20
1624943610000|2021-06-29 05:13:30|506.87|502.87|506.88|502.88|506.88|502.88|506.72|502.72|8
1624943620000|2021-06-29 05:13:40|506.87|502.87|506.43|502.43|506.88|502.88|506.43|502.43|12
1624943630000|2021-06-29 05:13:50|506.34|502.34|506.25|502.25|506.34|502.34|506.24|502.24|7
1624943640000|2021-06-29 05:14:00|506.27|502.27|506.23|502.23|506.3|502.3|506.19|502.19|11
1624943650000|2021-06-29 05:14:10|506.24|502.24|506.24|502.24|506.24|502.24|506.21|502.21|3
1624943660000|2021-06-29 05:14:20|506.23|502.23|506.34|502.34|506.35|502.35|506.16|502.16|13
1624943670000|2021-06-29 05:14:30|506.33|502.33|506.28|502.28|506.33|502.33|506.26|502.26|10
1624943680000|2021-06-29 05:14:40|506.38|502.38|506.36|502.36|506.39|502.39|506.32|502.32|13
1624943690000|2021-06-29 05:14:50|506.37|502.37|506.35|502.35|506.37|502.37|506.32|502.32|16
1624943700000|2021-06-29 05:15:00|506.34|502.34|506.34|502.34|506.36|502.36|506.34|502.34|7
1624943710000|2021-06-29 05:15:10|506.33|502.33|506.28|502.28|506.33|502.33|506.27|502.27|6
1624943720000|2021-06-29 05:15:20|506.29|502.29|506.29|502.29|506.3|502.3|506.28|502.28|6
1624943730000|2021-06-29 05:15:30|506.28|502.28|506.33|502.33|506.35|502.35|506.28|502.28|14
1624943740000|2021-06-29 05:15:40|506.34|502.34|506.34|502.34|506.35|502.35|506.32|502.32|4
1624943750000|2021-06-29 05:15:50|506.33|502.33|506.41|502.41|506.44|502.44|506.33|502.33|14
1624943760000|2021-06-29 05:16:00|506.43|502.43|506.6|502.6|506.6|502.6|506.43|502.43|10
1624943770000|2021-06-29 05:16:10|506.59|502.59|506.72|502.72|506.72|502.72|506.59|502.59|11
1624943780000|2021-06-29 05:16:20|506.71|502.71|506.56|502.56|506.71|502.71|506.55|502.55|11
1624943790000|2021-06-29 05:16:30|506.59|502.59|506.59|502.59|506.59|502.59|506.57|502.57|5
1624943800000|2021-06-29 05:16:40|506.6|502.6|506.57|502.57|506.6|502.6|506.53|502.53|8
1624943810000|2021-06-29 05:16:50|506.56|502.56|506.55|502.55|506.56|502.56|506.54|502.54|4
1624943820000|2021-06-29 05:17:00|506.66|502.66|506.23|502.23|506.66|502.66|506.23|502.23|10
1624943830000|2021-06-29 05:17:10|506.1|502.1|506.1|502.1|506.1|502.1|506.09|502.09|3
1624943840000|2021-06-29 05:17:20|506.03|502.03|506.01|502.01|506.03|502.03|505.9|501.9|13
1624943850000|2021-06-29 05:17:30|505.96|501.96|505.98|501.98|506.01|502.01|505.9|501.9|10
1624943860000|2021-06-29 05:17:40|505.83|501.83|505.84|501.84|505.84|501.84|505.73|501.73|15
1624943870000|2021-06-29 05:17:50|505.83|501.83|505.95|501.95|505.95|501.95|505.73|501.73|25
1624943880000|2021-06-29 05:18:00|505.88|501.88|505.91|501.91|505.93|501.93|505.83|501.83|11
1624943890000|2021-06-29 05:18:10|505.88|501.88|505.97|501.97|505.97|501.97|505.84|501.84|19
1624943900000|2021-06-29 05:18:20|505.95|501.95|506.12|502.12|506.22|502.22|505.95|501.95|14
1624943910000|2021-06-29 05:18:30|506.14|502.14|506.2|502.2|506.23|502.23|506.14|502.14|9
1624943920000|2021-06-29 05:18:40|506.21|502.21|506.21|502.21|506.23|502.23|506.21|502.21|4
1624943930000|2021-06-29 05:18:50|506.17|502.17|506.17|502.17|506.17|502.17|506.17|502.17|1
1624943940000|2021-06-29 05:19:00|506.15|502.15|506.16|502.16|506.16|502.16|506.15|502.15|4
1624943950000|2021-06-29 05:19:10|506.26|502.26|506.13|502.13|506.26|502.26|506.12|502.12|7
1624943960000|2021-06-29 05:19:20|506.01|502.01|506.01|502.01|506.01|502.01|506.01|502.01|1
1624943970000|2021-06-29 05:19:30|506.02|502.02|506.17|502.17|506.19|502.19|506.02|502.02|11
1624943980000|2021-06-29 05:19:40|506.18|502.18|506.13|502.13|506.18|502.18|506.09|502.09|15
1624943990000|2021-06-29 05:19:50|506.19|502.19|506.38|502.38|506.38|502.38|506.19|502.19|14
1624944000000|2021-06-29 05:20:00|506.37|502.37|506.38|502.38|506.41|502.41|506.37|502.37|18
1624944010000|2021-06-29 05:20:10|506.37|502.37|506.39|502.39|506.4|502.4|506.29|502.29|12
1624944020000|2021-06-29 05:20:20|506.38|502.38|506.42|502.42|506.44|502.44|506.38|502.38|12
1624944030000|2021-06-29 05:20:30|506.37|502.37|506.3|502.3|506.56|502.56|506.3|502.3|12
1624944040000|2021-06-29 05:20:40|506.35|502.35|506.35|502.35|506.39|502.39|506.32|502.32|11
1624944050000|2021-06-29 05:20:50|506.36|502.36|506.31|502.31|506.36|502.36|506.3|502.3|8
1624944060000|2021-06-29 05:21:00|506.34|502.34|506.36|502.36|506.37|502.37|506.32|502.32|12
1624944070000|2021-06-29 05:21:10|506.38|502.38|506.74|502.74|506.74|502.74|506.36|502.36|21
1624944080000|2021-06-29 05:21:20|506.77|502.77|506.61|502.61|506.81|502.81|506.58|502.58|15
1624944090000|2021-06-29 05:21:30|506.59|502.59|506.42|502.42|506.59|502.59|506.42|502.42|16
1624944100000|2021-06-29 05:21:40|506.43|502.43|506.34|502.34|506.62|502.62|506.34|502.34|8
1624944110000|2021-06-29 05:21:50|506.36|502.36|506.34|502.34|506.49|502.49|506.34|502.34|13
1624944120000|2021-06-29 05:22:00|506.49|502.49|506.15|502.15|506.49|502.49|506.15|502.15|16
1624944130000|2021-06-29 05:22:10|506.17|502.17|506.02|502.02|506.17|502.17|506.02|502.02|10
1624944140000|2021-06-29 05:22:20|505.94|501.94|505.97|501.97|505.97|501.97|505.89|501.89|18
1624944150000|2021-06-29 05:22:30|505.96|501.96|506.13|502.13|506.13|502.13|505.94|501.94|12
1624944160000|2021-06-29 05:22:40|506.07|502.07|506.11|502.11|506.11|502.11|506.05|502.05|4
1624944170000|2021-06-29 05:22:50|506.06|502.06|506.05|502.05|506.06|502.06|506.05|502.05|4
1624944180000|2021-06-29 05:23:00|506.06|502.06|506.05|502.05|506.1|502.1|506.04|502.04|8
1624944190000|2021-06-29 05:23:10|506.08|502.08|506.05|502.05|506.08|502.08|506.05|502.05|2
1624944200000|2021-06-29 05:23:20|506.07|502.07|506.06|502.06|506.07|502.07|506.04|502.04|8
1624944210000|2021-06-29 05:23:30|506.04|502.04|505.98|501.98|506.04|502.04|505.98|501.98|3
1624944220000|2021-06-29 05:23:40|505.99|501.99|505.99|501.99|506|502|505.99|501.99|3
1624944230000|2021-06-29 05:23:50|506.01|502.01|506.04|502.04|506.04|502.04|505.99|501.99|7
1624944240000|2021-06-29 05:24:00|506.05|502.05|506.04|502.04|506.05|502.05|506.04|502.04|2
1624944260000|2021-06-29 05:24:20|506.05|502.05|506.14|502.14|506.14|502.14|506.05|502.05|5
1624944270000|2021-06-29 05:24:30|506.15|502.15|506.13|502.13|506.15|502.15|506.12|502.12|4
1624944290000|2021-06-29 05:24:50|506.14|502.14|506.28|502.28|506.36|502.36|506.14|502.14|15
1624944300000|2021-06-29 05:25:00|506.31|502.31|506.37|502.37|506.48|502.48|506.31|502.31|12
1624944310000|2021-06-29 05:25:10|506.39|502.39|506.08|502.08|506.44|502.44|506.08|502.08|13
1624944320000|2021-06-29 05:25:20|506.04|502.04|506.03|502.03|506.04|502.04|506.03|502.03|2
1624944330000|2021-06-29 05:25:30|506.01|502.01|506.01|502.01|506.01|502.01|506.01|502.01|1
1624944340000|2021-06-29 05:25:40|505.99|501.99|505.3|501.3|505.99|501.99|505.22|501.22|27
1624944350000|2021-06-29 05:25:50|505.29|501.29|505.03|501.03|505.31|501.31|505.02|501.02|24
1624944360000|2021-06-29 05:26:00|505.02|501.02|505.13|501.13|505.13|501.13|505.02|501.02|9
1624944370000|2021-06-29 05:26:10|505.06|501.06|505.26|501.26|505.27|501.27|504.98|500.98|19
1624944380000|2021-06-29 05:26:20|505.28|501.28|505.27|501.27|505.39|501.39|505.27|501.27|16
1624944390000|2021-06-29 05:26:30|505.26|501.26|505.22|501.22|505.27|501.27|505.22|501.22|9
1624944400000|2021-06-29 05:26:40|505.23|501.23|505.12|501.12|505.26|501.26|505.1|501.1|18
1624944410000|2021-06-29 05:26:50|505.13|501.13|505.39|501.39|505.45|501.45|505.12|501.12|25
1624944420000|2021-06-29 05:27:00|505.38|501.38|505.43|501.43|505.44|501.44|505.34|501.34|18
1624944430000|2021-06-29 05:27:10|505.48|501.48|505.99|501.99|506.06|502.06|505.48|501.48|19
1624944440000|2021-06-29 05:27:20|506.02|502.02|505.79|501.79|506.09|502.09|505.79|501.79|15
1624944450000|2021-06-29 05:27:30|505.81|501.81|505.48|501.48|505.81|501.81|505.48|501.48|25
1624944460000|2021-06-29 05:27:40|505.49|501.49|505.58|501.58|505.58|501.58|505.47|501.47|13
1624944470000|2021-06-29 05:27:50|505.56|501.56|505.56|501.56|505.59|501.59|505.54|501.54|7
1624944480000|2021-06-29 05:28:00|505.57|501.57|505.53|501.53|505.61|501.61|505.52|501.52|17
1624944490000|2021-06-29 05:28:10|505.52|501.52|505.85|501.85|505.91|501.91|505.49|501.49|21
1624944500000|2021-06-29 05:28:20|505.86|501.86|506.08|502.08|506.09|502.09|505.86|501.86|20
1624944510000|2021-06-29 05:28:30|506.06|502.06|506.06|502.06|506.08|502.08|506.04|502.04|17
1624944520000|2021-06-29 05:28:40|506.09|502.09|506.07|502.07|506.16|502.16|506.07|502.07|21
1624944530000|2021-06-29 05:28:50|506.06|502.06|505.85|501.85|506.08|502.08|505.85|501.85|15
1624944540000|2021-06-29 05:29:00|505.84|501.84|505.9|501.9|505.92|501.92|505.81|501.81|20
1624944550000|2021-06-29 05:29:10|505.95|501.95|505.83|501.83|505.95|501.95|505.81|501.81|11
1624944560000|2021-06-29 05:29:20|505.84|501.84|505.85|501.85|505.92|501.92|505.82|501.82|15
1624944570000|2021-06-29 05:29:30|505.81|501.81|505.92|501.92|505.92|501.92|505.81|501.81|8
1624944580000|2021-06-29 05:29:40|505.91|501.91|505.92|501.92|505.92|501.92|505.84|501.84|15
1624944590000|2021-06-29 05:29:50|505.88|501.88|505.87|501.87|505.91|501.91|505.84|501.84|13
1624944600000|2021-06-29 05:30:00|505.88|501.88|505.87|501.87|505.89|501.89|505.84|501.84|6
1624944610000|2021-06-29 05:30:10|505.81|501.81|505.49|501.49|505.81|501.81|505.46|501.46|19
1624944620000|2021-06-29 05:30:20|505.46|501.46|505.45|501.45|505.5|501.5|505.42|501.42|24
1624944630000|2021-06-29 05:30:30|505.46|501.46|505.4|501.4|505.57|501.57|505.38|501.38|23
1624944640000|2021-06-29 05:30:40|505.36|501.36|505.47|501.47|505.47|501.47|505.32|501.32|18
1624944650000|2021-06-29 05:30:50|505.46|501.46|505.62|501.62|505.67|501.67|505.42|501.42|28
1624944660000|2021-06-29 05:31:00|505.64|501.64|505.38|501.38|505.75|501.75|505.34|501.34|28
1624944670000|2021-06-29 05:31:10|505.35|501.35|505.37|501.37|505.4|501.4|505.33|501.33|26
1624944680000|2021-06-29 05:31:20|505.34|501.34|505.33|501.33|505.37|501.37|505.33|501.33|13
1624944690000|2021-06-29 05:31:30|505.34|501.34|505.34|501.34|505.34|501.34|505.33|501.33|3
1624944700000|2021-06-29 05:31:40|505.35|501.35|505.37|501.37|505.37|501.37|505.35|501.35|2
1624944710000|2021-06-29 05:31:50|505.4|501.4|505.55|501.55|505.67|501.67|505.38|501.38|19
1624944720000|2021-06-29 05:32:00|505.56|501.56|505.62|501.62|505.63|501.63|505.56|501.56|14
1624944730000|2021-06-29 05:32:10|505.54|501.54|505.5|501.5|505.54|501.54|505.46|501.46|8
1624944740000|2021-06-29 05:32:20|505.48|501.48|505.33|501.33|505.5|501.5|505.29|501.29|15
1624944750000|2021-06-29 05:32:30|505.29|501.29|505.08|501.08|505.29|501.29|505|501|25
1624944760000|2021-06-29 05:32:40|505.06|501.06|505.33|501.33|505.34|501.34|505.06|501.06|25
1624944770000|2021-06-29 05:32:50|505.25|501.25|505.26|501.26|505.28|501.28|505.25|501.25|11
1624944780000|2021-06-29 05:33:00|505.25|501.25|505.08|501.08|505.26|501.26|505.03|501.03|15
1624944790000|2021-06-29 05:33:10|505.01|501.01|505.07|501.07|505.12|501.12|504.94|500.94|11
1624944800000|2021-06-29 05:33:20|504.95|500.95|505.07|501.07|505.12|501.12|504.94|500.94|11
1624944810000|2021-06-29 05:33:30|505.03|501.03|505.16|501.16|505.17|501.17|505.02|501.02|24
1624944820000|2021-06-29 05:33:40|505.15|501.15|505.08|501.08|505.15|501.15|505.08|501.08|11
1624944830000|2021-06-29 05:33:50|505.1|501.1|505.08|501.08|505.13|501.13|505.07|501.07|11
1624944840000|2021-06-29 05:34:00|505.09|501.09|505.35|501.35|505.39|501.39|505.05|501.05|27
1624944850000|2021-06-29 05:34:10|505.34|501.34|505.41|501.41|505.41|501.41|505.31|501.31|20
1624944860000|2021-06-29 05:34:20|505.4|501.4|505.41|501.41|505.47|501.47|505.32|501.32|19
1624944870000|2021-06-29 05:34:30|505.37|501.37|505.29|501.29|505.43|501.43|505.29|501.29|17
1624944880000|2021-06-29 05:34:40|505.27|501.27|505.2|501.2|505.28|501.28|505.18|501.18|6
1624944890000|2021-06-29 05:34:50|505.21|501.21|505.29|501.29|505.36|501.36|505.21|501.21|23
1624944900000|2021-06-29 05:35:00|505.28|501.28|505.27|501.27|505.28|501.28|505.25|501.25|7
1624944910000|2021-06-29 05:35:10|505.28|501.28|505.26|501.26|505.28|501.28|505.26|501.26|6
1624944920000|2021-06-29 05:35:20|505.28|501.28|505.24|501.24|505.28|501.28|505.24|501.24|8
1624944930000|2021-06-29 05:35:30|505.13|501.13|505.16|501.16|505.18|501.18|505.1|501.1|21
1624944940000|2021-06-29 05:35:40|505.14|501.14|505.16|501.16|505.18|501.18|505.14|501.14|17
1624944950000|2021-06-29 05:35:50|505.14|501.14|505.06|501.06|505.16|501.16|505.06|501.06|5
1624944960000|2021-06-29 05:36:00|505.13|501.13|505.11|501.11|505.15|501.15|505.09|501.09|8
1624944970000|2021-06-29 05:36:10|505.12|501.12|505.17|501.17|505.17|501.17|505.11|501.11|22
1624944980000|2021-06-29 05:36:20|505.18|501.18|505.18|501.18|505.2|501.2|505.12|501.12|16
1624944990000|2021-06-29 05:36:30|505.14|501.14|505.21|501.21|505.25|501.25|505.14|501.14|13
1624945010000|2021-06-29 05:36:50|505.23|501.23|505.21|501.21|505.23|501.23|505.21|501.21|2
1624945020000|2021-06-29 05:37:00|505.26|501.26|505.24|501.24|505.28|501.28|505.24|501.24|12
1624945030000|2021-06-29 05:37:10|505.25|501.25|505.13|501.13|505.25|501.25|505.13|501.13|9
1624945040000|2021-06-29 05:37:20|505.16|501.16|505.14|501.14|505.18|501.18|505.14|501.14|4
1624945050000|2021-06-29 05:37:30|505.1|501.1|505.1|501.1|505.11|501.11|505.08|501.08|8
1624945060000|2021-06-29 05:37:40|505.11|501.11|505.1|501.1|505.11|501.11|505.1|501.1|8
1624945070000|2021-06-29 05:37:50|505.09|501.09|505.03|501.03|505.09|501.09|505.03|501.03|7
1624945080000|2021-06-29 05:38:00|504.99|500.99|505.03|501.03|505.08|501.08|504.99|500.99|7
1624945090000|2021-06-29 05:38:10|504.99|500.99|505.12|501.12|505.12|501.12|504.99|500.99|14
1624945100000|2021-06-29 05:38:20|505.08|501.08|505.07|501.07|505.12|501.12|505.02|501.02|10
1624945110000|2021-06-29 05:38:30|505.02|501.02|505.08|501.08|505.08|501.08|505.02|501.02|11
1624945120000|2021-06-29 05:38:40|505.03|501.03|505.07|501.07|505.08|501.08|505.03|501.03|11
1624945130000|2021-06-29 05:38:50|505.08|501.08|504.86|500.86|505.08|501.08|504.86|500.86|20
1624945140000|2021-06-29 05:39:00|504.85|500.85|505.42|501.42|505.42|501.42|504.81|500.81|24
1624945150000|2021-06-29 05:39:10|505.4|501.4|505.57|501.57|505.58|501.58|505.38|501.38|14
1624945160000|2021-06-29 05:39:20|505.58|501.58|505.68|501.68|505.72|501.72|505.57|501.57|18
1624945170000|2021-06-29 05:39:30|505.67|501.67|505.44|501.44|505.7|501.7|505.33|501.33|27
1624945180000|2021-06-29 05:39:40|505.45|501.45|505.55|501.55|505.63|501.63|505.45|501.45|22
1624945190000|2021-06-29 05:39:50|505.56|501.56|505.44|501.44|505.66|501.66|505.35|501.35|27
1624945200000|2021-06-29 05:40:00|505.41|501.41|505.7|501.7|505.71|501.71|505.41|501.41|29
1624945210000|2021-06-29 05:40:10|505.69|501.69|505.59|501.59|505.75|501.75|505.48|501.48|21
1624945220000|2021-06-29 05:40:20|505.58|501.58|505.55|501.55|505.63|501.63|505.53|501.53|16
1624945230000|2021-06-29 05:40:30|505.56|501.56|505.6|501.6|505.64|501.64|505.56|501.56|17
1624945240000|2021-06-29 05:40:40|505.61|501.61|505.81|501.81|505.81|501.81|505.61|501.61|18
1624945250000|2021-06-29 05:40:50|505.82|501.82|505.91|501.91|505.91|501.91|505.81|501.81|15
1624945260000|2021-06-29 05:41:00|505.9|501.9|505.85|501.85|505.9|501.9|505.81|501.81|15
1624945270000|2021-06-29 05:41:10|505.84|501.84|505.85|501.85|505.86|501.86|505.82|501.82|10
1624945280000|2021-06-29 05:41:20|505.89|501.89|505.88|501.88|505.89|501.89|505.86|501.86|9
1624945290000|2021-06-29 05:41:30|505.9|501.9|505.87|501.87|505.91|501.91|505.86|501.86|19
1624945300000|2021-06-29 05:41:40|505.86|501.86|505.89|501.89|505.9|501.9|505.85|501.85|10
1624945310000|2021-06-29 05:41:50|505.87|501.87|505.83|501.83|505.92|501.92|505.83|501.83|12
1624945320000|2021-06-29 05:42:00|505.84|501.84|505.91|501.91|505.95|501.95|505.84|501.84|17
1624945330000|2021-06-29 05:42:10|505.9|501.9|505.87|501.87|505.9|501.9|505.86|501.86|8
1624945340000|2021-06-29 05:42:20|505.89|501.89|506.11|502.11|506.14|502.14|505.88|501.88|25
1624945350000|2021-06-29 05:42:30|506.1|502.1|506.03|502.03|506.13|502.13|506.02|502.02|13
1624945360000|2021-06-29 05:42:40|506.12|502.12|506.04|502.04|506.12|502.12|505.98|501.98|18
1624945370000|2021-06-29 05:42:50|506.02|502.02|505.99|501.99|506.04|502.04|505.99|501.99|8
1624945380000|2021-06-29 05:43:00|506.1|502.1|506|502|506.1|502.1|505.97|501.97|9
1624945390000|2021-06-29 05:43:10|506.01|502.01|505.83|501.83|506.01|502.01|505.83|501.83|9
1624945400000|2021-06-29 05:43:20|505.86|501.86|505.83|501.83|505.93|501.93|505.83|501.83|16
1624945410000|2021-06-29 05:43:30|505.82|501.82|505.81|501.81|505.85|501.85|505.79|501.79|13
1624945420000|2021-06-29 05:43:40|505.8|501.8|505.65|501.65|505.9|501.9|505.65|501.65|22
1624945430000|2021-06-29 05:43:50|505.62|501.62|505.65|501.65|505.71|501.71|505.62|501.62|8
1624945440000|2021-06-29 05:44:00|505.59|501.59|505.7|501.7|505.7|501.7|505.57|501.57|16
1624945450000|2021-06-29 05:44:10|505.6|501.6|505.58|501.58|505.6|501.6|505.55|501.55|8
1624945460000|2021-06-29 05:44:20|505.56|501.56|505.62|501.62|505.64|501.64|505.56|501.56|10
1624945470000|2021-06-29 05:44:30|505.58|501.58|505.6|501.6|505.6|501.6|505.58|501.58|3
1624945480000|2021-06-29 05:44:40|505.64|501.64|505.91|501.91|505.91|501.91|505.64|501.64|16
1624945490000|2021-06-29 05:44:50|505.9|501.9|505.88|501.88|505.98|501.98|505.88|501.88|18
1624945500000|2021-06-29 05:45:00|505.89|501.89|505.89|501.89|505.9|501.9|505.87|501.87|8
1624945510000|2021-06-29 05:45:10|505.9|501.9|505.89|501.89|505.92|501.92|505.89|501.89|5
1624945520000|2021-06-29 05:45:20|505.87|501.87|506.23|502.23|506.23|502.23|505.87|501.87|19
1624945530000|2021-06-29 05:45:30|506.22|502.22|507.1|503.1|507.13|503.13|506.22|502.22|27
1624945540000|2021-06-29 05:45:40|507.11|503.11|507.05|503.05|507.17|503.17|506.93|502.93|21
1624945550000|2021-06-29 05:45:50|507.04|503.04|506.81|502.81|507.04|503.04|506.81|502.81|25
1624945560000|2021-06-29 05:46:00|506.75|502.75|506.67|502.67|506.86|502.86|506.65|502.65|15
1624945570000|2021-06-29 05:46:10|506.66|502.66|506.92|502.92|506.93|502.93|506.65|502.65|23
1624945580000|2021-06-29 05:46:20|506.98|502.98|506.86|502.86|506.98|502.98|506.71|502.71|22
1624945590000|2021-06-29 05:46:30|506.83|502.83|506.69|502.69|506.89|502.89|506.69|502.69|29
1624945600000|2021-06-29 05:46:40|506.68|502.68|506.5|502.5|506.81|502.81|506.46|502.46|18
1624945610000|2021-06-29 05:46:50|506.54|502.54|506.59|502.59|506.64|502.64|506.47|502.47|15
1624945620000|2021-06-29 05:47:00|506.64|502.64|506.71|502.71|506.77|502.77|506.46|502.46|17
1624945630000|2021-06-29 05:47:10|506.82|502.82|506.77|502.77|506.91|502.91|506.74|502.74|26
1624945640000|2021-06-29 05:47:20|506.76|502.76|506.64|502.64|506.9|502.9|506.64|502.64|14
1624945650000|2021-06-29 05:47:30|506.65|502.65|506.72|502.72|506.72|502.72|506.64|502.64|15
1624945660000|2021-06-29 05:47:40|506.71|502.71|506.69|502.69|506.82|502.82|506.64|502.64|14
1624945670000|2021-06-29 05:47:50|506.68|502.68|506.64|502.64|506.69|502.69|506.64|502.64|7
1624945680000|2021-06-29 05:48:00|506.65|502.65|506.63|502.63|506.66|502.66|506.63|502.63|3
1624945690000|2021-06-29 05:48:10|506.65|502.65|506.67|502.67|506.71|502.71|506.63|502.63|7
1624945700000|2021-06-29 05:48:20|506.64|502.64|506.76|502.76|506.76|502.76|506.59|502.59|13
1624945710000|2021-06-29 05:48:30|506.74|502.74|506.86|502.86|506.86|502.86|506.74|502.74|17
1624945720000|2021-06-29 05:48:40|506.74|502.74|506.91|502.91|506.98|502.98|506.74|502.74|20
1624945730000|2021-06-29 05:48:50|506.89|502.89|506.87|502.87|506.91|502.91|506.85|502.85|18
1624945740000|2021-06-29 05:49:00|506.86|502.86|506.92|502.92|507|503|506.79|502.79|15
1624945750000|2021-06-29 05:49:10|506.93|502.93|506.93|502.93|506.93|502.93|506.91|502.91|5
1624945760000|2021-06-29 05:49:20|506.92|502.92|507.09|503.09|507.1|503.1|506.92|502.92|15
1624945770000|2021-06-29 05:49:30|507.07|503.07|507.05|503.05|507.08|503.08|506.98|502.98|10
1624945780000|2021-06-29 05:49:40|507.06|503.06|506.94|502.94|507.06|503.06|506.94|502.94|8
1624945790000|2021-06-29 05:49:50|506.95|502.95|507.1|503.1|507.1|503.1|506.94|502.94|23
1624945800000|2021-06-29 05:50:00|507.09|503.09|507.05|503.05|507.13|503.13|507.05|503.05|10
1624945810000|2021-06-29 05:50:10|506.97|502.97|506.99|502.99|507|503|506.96|502.96|11
1624945820000|2021-06-29 05:50:20|507.01|503.01|507.1|503.1|507.12|503.12|506.96|502.96|16
1624945830000|2021-06-29 05:50:30|507.11|503.11|507.07|503.07|507.12|503.12|507.03|503.03|20
1624945840000|2021-06-29 05:50:40|507.12|503.12|507.58|503.58|507.58|503.58|507.08|503.08|20
1624945850000|2021-06-29 05:50:50|507.57|503.57|507.58|503.58|507.65|503.65|507.56|503.56|23
1624945860000|2021-06-29 05:51:00|507.59|503.59|507.7|503.7|507.8|503.8|507.58|503.58|20
1624945870000|2021-06-29 05:51:10|507.69|503.69|507.66|503.66|507.76|503.76|507.62|503.62|22
1624945880000|2021-06-29 05:51:20|507.65|503.65|507.46|503.46|507.75|503.75|507.45|503.45|16
1624945890000|2021-06-29 05:51:30|507.45|503.45|507.54|503.54|507.54|503.54|507.45|503.45|7
1624945900000|2021-06-29 05:51:40|507.67|503.67|507.67|503.67|507.7|503.7|507.65|503.65|10
1624945910000|2021-06-29 05:51:50|507.69|503.69|507.7|503.7|507.7|503.7|507.67|503.67|14
1624945920000|2021-06-29 05:52:00|507.69|503.69|507.65|503.65|507.7|503.7|507.65|503.65|11
1624945930000|2021-06-29 05:52:10|507.64|503.64|507.67|503.67|507.67|503.67|507.63|503.63|7
1624945940000|2021-06-29 05:52:20|507.68|503.68|507.67|503.67|507.68|503.68|507.66|503.66|4
1624945950000|2021-06-29 05:52:30|507.66|503.66|507.56|503.56|507.66|503.66|507.41|503.41|12
1624945960000|2021-06-29 05:52:40|507.41|503.41|507.47|503.47|507.48|503.48|507.4|503.4|16
1624945970000|2021-06-29 05:52:50|507.48|503.48|507.44|503.44|507.48|503.48|507.43|503.43|9
1624945980000|2021-06-29 05:53:00|507.45|503.45|507.46|503.46|507.58|503.58|507.43|503.43|11
1624945990000|2021-06-29 05:53:10|507.48|503.48|507.91|503.91|507.91|503.91|507.48|503.48|14
1624946000000|2021-06-29 05:53:20|507.9|503.9|507.88|503.88|507.92|503.92|507.86|503.86|21
1624946010000|2021-06-29 05:53:30|507.87|503.87|507.93|503.93|507.93|503.93|507.8|503.8|14
1624946020000|2021-06-29 05:53:40|507.91|503.91|507.85|503.85|507.94|503.94|507.77|503.77|24
1624946030000|2021-06-29 05:53:50|507.86|503.86|507.95|503.95|507.98|503.98|507.86|503.86|19
1624946040000|2021-06-29 05:54:00|507.94|503.94|507.92|503.92|507.94|503.94|507.89|503.89|11
1624946050000|2021-06-29 05:54:10|507.91|503.91|507.97|503.97|507.98|503.98|507.91|503.91|15
1624946060000|2021-06-29 05:54:20|507.9|503.9|507.89|503.89|507.96|503.96|507.89|503.89|16
1624946070000|2021-06-29 05:54:30|507.88|503.88|507.72|503.72|507.88|503.88|507.69|503.69|8
1624946080000|2021-06-29 05:54:40|507.6|503.6|507.55|503.55|507.66|503.66|507.49|503.49|27
1624946090000|2021-06-29 05:54:50|507.57|503.57|507.59|503.59|507.73|503.73|507.51|503.51|23
1624946100000|2021-06-29 05:55:00|507.58|503.58|507.5|503.5|507.6|503.6|507.5|503.5|14
1624946110000|2021-06-29 05:55:10|507.49|503.49|507.31|503.31|507.54|503.54|507.31|503.31|9
1624946120000|2021-06-29 05:55:20|507.35|503.35|507.51|503.51|507.51|503.51|507.33|503.33|9
1624946130000|2021-06-29 05:55:30|507.53|503.53|507.42|503.42|507.68|503.68|507.42|503.42|19
1624946140000|2021-06-29 05:55:40|507.41|503.41|507.5|503.5|507.5|503.5|507.35|503.35|12
1624946150000|2021-06-29 05:55:50|507.49|503.49|507.45|503.45|507.49|503.49|507.44|503.44|8
1624946160000|2021-06-29 05:56:00|507.48|503.48|507.42|503.42|507.48|503.48|507.42|503.42|7
1624946170000|2021-06-29 05:56:10|507.46|503.46|507.42|503.42|507.48|503.48|507.4|503.4|11
1624946180000|2021-06-29 05:56:20|507.41|503.41|507.32|503.32|507.41|503.41|507.32|503.32|6
1624946190000|2021-06-29 05:56:30|507.37|503.37|507.41|503.41|507.42|503.42|507.37|503.37|6
1624946200000|2021-06-29 05:56:40|507.39|503.39|507.39|503.39|507.4|503.4|507.39|503.39|5
1624946210000|2021-06-29 05:56:50|507.31|503.31|507.39|503.39|507.39|503.39|507.31|503.31|2
1624946220000|2021-06-29 05:57:00|507.38|503.38|507.32|503.32|507.38|503.38|507.32|503.32|4
1624946230000|2021-06-29 05:57:10|507.4|503.4|507.58|503.58|507.58|503.58|507.37|503.37|12
1624946240000|2021-06-29 05:57:20|507.57|503.57|507.78|503.78|507.81|503.81|507.56|503.56|22
1624946250000|2021-06-29 05:57:30|507.77|503.77|508.17|504.17|508.17|504.17|507.77|503.77|24
1624946260000|2021-06-29 05:57:40|508.4|504.4|508.75|504.75|508.76|504.76|508.38|504.38|21
1624946270000|2021-06-29 05:57:50|508.77|504.77|508.8|504.8|508.8|504.8|508.74|504.74|13
1624946280000|2021-06-29 05:58:00|508.79|504.79|508.73|504.73|508.79|504.79|508.73|504.73|12
1624946290000|2021-06-29 05:58:10|508.76|504.76|508.46|504.46|508.76|504.76|508.39|504.39|21
1624946300000|2021-06-29 05:58:20|508.45|504.45|508.32|504.32|508.45|504.45|508.31|504.31|14
1624946310000|2021-06-29 05:58:30|508.31|504.31|508.33|504.33|508.47|504.47|508.31|504.31|14
1624946320000|2021-06-29 05:58:40|508.31|504.31|508.48|504.48|508.6|504.6|508.29|504.29|23
1624946330000|2021-06-29 05:58:50|508.47|504.47|508.8|504.8|508.8|504.8|508.45|504.45|27
1624946340000|2021-06-29 05:59:00|508.97|504.97|509.02|505.02|509.1|505.1|508.91|504.91|20
1624946350000|2021-06-29 05:59:10|509.01|505.01|509.49|505.49|509.49|505.49|509|505|17
1624946360000|2021-06-29 05:59:20|509.47|505.47|509.48|505.48|509.52|505.52|509.47|505.47|19
1624946370000|2021-06-29 05:59:30|509.68|505.68|509.81|505.81|509.81|505.81|509.53|505.53|19
1624946380000|2021-06-29 05:59:40|509.8|505.8|509.96|505.96|509.96|505.96|509.78|505.78|14
1624946390000|2021-06-29 05:59:50|510.07|506.07|510.15|506.15|510.24|506.24|510.05|506.05|17
1624946400000|2021-06-29 06:00:00|510.13|506.13|510.4|506.4|510.4|506.4|510.09|506.09|20
1624946410000|2021-06-29 06:00:10|510.41|506.41|510.72|506.72|510.74|506.74|510.38|506.38|23
1624946420000|2021-06-29 06:00:20|510.7|506.7|510.44|506.44|510.71|506.71|510.43|506.43|15
1624946430000|2021-06-29 06:00:30|510.45|506.45|510.4|506.4|510.47|506.47|510.31|506.31|14
1624946440000|2021-06-29 06:00:40|510.28|506.28|510.26|506.26|510.32|506.32|510.25|506.25|11
1624946450000|2021-06-29 06:00:50|510.27|506.27|509.88|505.88|510.33|506.33|509.87|505.87|18
1624946460000|2021-06-29 06:01:00|509.92|505.92|509.94|505.94|509.94|505.94|509.88|505.88|7
1624946470000|2021-06-29 06:01:10|509.92|505.92|509.84|505.84|509.92|505.92|509.84|505.84|3
1624946480000|2021-06-29 06:01:20|509.85|505.85|509.9|505.9|509.92|505.92|509.85|505.85|7
1624946490000|2021-06-29 06:01:30|509.91|505.91|510.05|506.05|510.06|506.06|509.91|505.91|7
1624946500000|2021-06-29 06:01:40|510.06|506.06|510.09|506.09|510.09|506.09|510.05|506.05|4
1624946510000|2021-06-29 06:01:50|510.1|506.1|510.62|506.62|510.62|506.62|510.03|506.03|25
1624946520000|2021-06-29 06:02:00|510.68|506.68|510.6|506.6|510.76|506.76|510.4|506.4|27
1624946530000|2021-06-29 06:02:10|510.61|506.61|510.75|506.75|510.76|506.76|510.56|506.56|20
1624946540000|2021-06-29 06:02:20|510.74|506.74|510.79|506.79|510.79|506.79|510.62|506.62|18
1624946550000|2021-06-29 06:02:30|510.71|506.71|510.77|506.77|510.81|506.81|510.68|506.68|18
1624946560000|2021-06-29 06:02:40|510.72|506.72|510.63|506.63|510.72|506.72|510.62|506.62|8
1624946570000|2021-06-29 06:02:50|510.62|506.62|510.63|506.63|510.64|506.64|510.62|506.62|13
1624946580000|2021-06-29 06:03:00|510.64|506.64|510.63|506.63|510.72|506.72|510.62|506.62|11
1624946590000|2021-06-29 06:03:10|510.62|506.62|510.76|506.76|510.77|506.77|510.62|506.62|12
1624946600000|2021-06-29 06:03:20|510.77|506.77|510.69|506.69|510.77|506.77|510.69|506.69|11
1624946610000|2021-06-29 06:03:30|510.72|506.72|510.76|506.76|510.77|506.77|510.71|506.71|8
1624946620000|2021-06-29 06:03:40|510.72|506.72|510.79|506.79|510.79|506.79|510.72|506.72|4
1624946630000|2021-06-29 06:03:50|510.8|506.8|510.79|506.79|510.8|506.8|510.79|506.79|2
1624946640000|2021-06-29 06:04:00|510.8|506.8|510.77|506.77|510.8|506.8|510.77|506.77|2
1624946650000|2021-06-29 06:04:10|510.83|506.83|510.78|506.78|510.83|506.83|510.76|506.76|5
1624946660000|2021-06-29 06:04:20|510.79|506.79|510.8|506.8|510.84|506.84|510.79|506.79|4
1624946670000|2021-06-29 06:04:30|510.84|506.84|511.01|507.01|511.01|507.01|510.82|506.82|9
1624946680000|2021-06-29 06:04:40|511.03|507.03|511.12|507.12|511.16|507.16|511.03|507.03|21
1624946690000|2021-06-29 06:04:50|511.14|507.14|511.07|507.07|511.14|507.14|511.05|507.05|16
1624946700000|2021-06-29 06:05:00|511.04|507.04|511.17|507.17|511.17|507.17|511.03|507.03|15
1624946710000|2021-06-29 06:05:10|511.16|507.16|511.28|507.28|511.29|507.29|511.16|507.16|13
1624946720000|2021-06-29 06:05:20|511.23|507.23|511.39|507.39|511.39|507.39|511.23|507.23|9
1624946730000|2021-06-29 06:05:30|511.41|507.41|511.56|507.56|511.59|507.59|511.39|507.39|19
1624946740000|2021-06-29 06:05:40|511.55|507.55|511.57|507.57|511.58|507.58|511.55|507.55|7
1624946750000|2021-06-29 06:05:50|511.59|507.59|511.64|507.64|511.69|507.69|511.54|507.54|11
1624946760000|2021-06-29 06:06:00|511.63|507.63|511.71|507.71|511.71|507.71|511.62|507.62|23
1624946770000|2021-06-29 06:06:10|511.72|507.72|511.69|507.69|511.74|507.74|511.69|507.69|11
1624946780000|2021-06-29 06:06:20|511.67|507.67|511.69|507.69|511.69|507.69|511.63|507.63|13
1624946790000|2021-06-29 06:06:30|511.65|507.65|511.76|507.76|511.76|507.76|511.65|507.65|6
1624946800000|2021-06-29 06:06:40|511.73|507.73|511.75|507.75|511.76|507.76|511.7|507.7|14
1624946810000|2021-06-29 06:06:50|511.74|507.74|511.71|507.71|511.81|507.81|511.59|507.59|12
1624946820000|2021-06-29 06:07:00|511.7|507.7|511.65|507.65|511.7|507.7|511.61|507.61|10
1624946830000|2021-06-29 06:07:10|511.64|507.64|511.53|507.53|511.65|507.65|511.53|507.53|8
1624946840000|2021-06-29 06:07:20|511.65|507.65|511.54|507.54|511.66|507.66|511.54|507.54|5
1624946850000|2021-06-29 06:07:30|511.49|507.49|511.5|507.5|511.62|507.62|511.49|507.49|5
1624946860000|2021-06-29 06:07:40|511.6|507.6|511.39|507.39|511.6|507.6|511.39|507.39|2
1624946870000|2021-06-29 06:07:50|511.32|507.32|510.93|506.93|511.34|507.34|510.93|506.93|15
1624946880000|2021-06-29 06:08:00|510.96|506.96|510.54|506.54|510.96|506.96|510.51|506.51|18
1624946890000|2021-06-29 06:08:10|510.53|506.53|510.21|506.21|510.54|506.54|510.2|506.2|8
1624946900000|2021-06-29 06:08:20|510.2|506.2|510.17|506.17|510.37|506.37|510.15|506.15|8
1624946910000|2021-06-29 06:08:30|510.16|506.16|510.09|506.09|510.24|506.24|510.09|506.09|8
1624946920000|2021-06-29 06:08:40|510.1|506.1|510.37|506.37|510.43|506.43|510.1|506.1|21
1624946930000|2021-06-29 06:08:50|510.35|506.35|509.87|505.87|510.35|506.35|509.87|505.87|17
1624946940000|2021-06-29 06:09:00|509.88|505.88|510.38|506.38|510.38|506.38|509.88|505.88|30
1624946950000|2021-06-29 06:09:10|510.36|506.36|510.48|506.48|510.55|506.55|510.35|506.35|13
1624946960000|2021-06-29 06:09:20|510.49|506.49|510.15|506.15|510.49|506.49|510.15|506.15|22
1624946970000|2021-06-29 06:09:30|510.17|506.17|510.17|506.17|510.26|506.26|510.12|506.12|18
1624946980000|2021-06-29 06:09:40|510.23|506.23|510.45|506.45|510.45|506.45|510.22|506.22|21
1624946990000|2021-06-29 06:09:50|510.53|506.53|510.6|506.6|510.68|506.68|510.47|506.47|14
1624947000000|2021-06-29 06:10:00|510.68|506.68|510.99|506.99|510.99|506.99|510.62|506.62|12
1624947010000|2021-06-29 06:10:10|511.02|507.02|511.05|507.05|511.09|507.09|511|507|18
1624947020000|2021-06-29 06:10:20|511.04|507.04|511.2|507.2|511.2|507.2|510.99|506.99|19
1624947030000|2021-06-29 06:10:30|511.21|507.21|511.46|507.46|511.46|507.46|511.21|507.21|18
1624947040000|2021-06-29 06:10:40|511.47|507.47|511.61|507.61|511.66|507.66|511.47|507.47|13
1624947050000|2021-06-29 06:10:50|511.76|507.76|511.83|507.83|511.83|507.83|511.65|507.65|18
1624947060000|2021-06-29 06:11:00|511.73|507.73|511.69|507.69|511.73|507.73|511.69|507.69|11
1624947070000|2021-06-29 06:11:10|511.7|507.7|511.71|507.71|511.73|507.73|511.66|507.66|17
1624947080000|2021-06-29 06:11:20|511.7|507.7|511.71|507.71|511.72|507.72|511.7|507.7|7
1624947090000|2021-06-29 06:11:30|511.67|507.67|511.67|507.67|511.68|507.68|511.67|507.67|7
1624947100000|2021-06-29 06:11:40|511.68|507.68|511.5|507.5|511.73|507.73|511.46|507.46|8
1624947110000|2021-06-29 06:11:50|511.37|507.37|511.37|507.37|511.38|507.38|511.33|507.33|8
1624947120000|2021-06-29 06:12:00|511.34|507.34|511.37|507.37|511.37|507.37|511.34|507.34|3
1624947130000|2021-06-29 06:12:10|511.41|507.41|511.21|507.21|511.41|507.41|511.21|507.21|6
1624947140000|2021-06-29 06:12:20|511.16|507.16|511.19|507.19|511.29|507.29|511.14|507.14|13
1624947150000|2021-06-29 06:12:30|511.2|507.2|511.24|507.24|511.29|507.29|511.19|507.19|9
1624947160000|2021-06-29 06:12:40|511.23|507.23|511.18|507.18|511.23|507.23|511.18|507.18|6
1624947170000|2021-06-29 06:12:50|511.17|507.17|511.14|507.14|511.18|507.18|511.14|507.14|4
1624947180000|2021-06-29 06:13:00|511.2|507.2|511.23|507.23|511.23|507.23|511.17|507.17|12
1624947190000|2021-06-29 06:13:10|511.29|507.29|511.22|507.22|511.29|507.29|511.22|507.22|14
1624947200000|2021-06-29 06:13:20|511.31|507.31|511.31|507.31|511.32|507.32|511.29|507.29|11
1624947210000|2021-06-29 06:13:30|511.32|507.32|511.3|507.3|511.35|507.35|511.29|507.29|21
1624947220000|2021-06-29 06:13:40|511.31|507.31|511.24|507.24|511.31|507.31|511.24|507.24|13
1624947230000|2021-06-29 06:13:50|511.25|507.25|511.24|507.24|511.33|507.33|511.24|507.24|14
1624947240000|2021-06-29 06:14:00|511.2|507.2|511.09|507.09|511.21|507.21|511.05|507.05|9
1624947250000|2021-06-29 06:14:10|511.06|507.06|511.17|507.17|511.17|507.17|511.06|507.06|13
1624947260000|2021-06-29 06:14:20|511.2|507.2|511.19|507.19|511.27|507.27|511.15|507.15|25
1624947270000|2021-06-29 06:14:30|511.18|507.18|511.29|507.29|511.29|507.29|511.12|507.12|17
1624947280000|2021-06-29 06:14:40|511.28|507.28|511.22|507.22|511.28|507.28|511.11|507.11|17
1624947290000|2021-06-29 06:14:50|511.2|507.2|511.23|507.23|511.24|507.24|511.09|507.09|21
1624947300000|2021-06-29 06:15:00|511.24|507.24|511.64|507.64|511.64|507.64|511.21|507.21|21
1624947310000|2021-06-29 06:15:10|511.62|507.62|511.61|507.61|511.63|507.63|511.6|507.6|14
1624947320000|2021-06-29 06:15:20|511.6|507.6|511.58|507.58|511.62|507.62|511.02|507.02|22
1624947330000|2021-06-29 06:15:30|511.59|507.59|511.56|507.56|511.69|507.69|511.52|507.52|15
1624947340000|2021-06-29 06:15:40|511.58|507.58|511.81|507.81|511.81|507.81|511.58|507.58|18
1624947350000|2021-06-29 06:15:50|511.73|507.73|511.78|507.78|511.78|507.78|511.66|507.66|19
1624947360000|2021-06-29 06:16:00|511.8|507.8|512.13|508.13|512.13|508.13|511.77|507.77|23
1624947370000|2021-06-29 06:16:10|512.12|508.12|511.41|507.41|512.15|508.15|511.4|507.4|21
1624947380000|2021-06-29 06:16:20|511.42|507.42|511.18|507.18|511.47|507.47|511.12|507.12|20
1624947390000|2021-06-29 06:16:30|511.17|507.17|511.34|507.34|511.4|507.4|510.6|506.6|28
1624947400000|2021-06-29 06:16:40|511.31|507.31|511.63|507.63|511.64|507.64|511.25|507.25|29
1624947410000|2021-06-29 06:16:50|511.65|507.65|511.78|507.78|511.89|507.89|511.65|507.65|26
1624947420000|2021-06-29 06:17:00|511.81|507.81|511.78|507.78|511.87|507.87|511.72|507.72|21
1624947430000|2021-06-29 06:17:10|511.77|507.77|511.45|507.45|511.78|507.78|511.45|507.45|10
1624947440000|2021-06-29 06:17:20|511.35|507.35|511.38|507.38|511.53|507.53|511.34|507.34|17
1624947450000|2021-06-29 06:17:30|511.37|507.37|511.38|507.38|511.42|507.42|511.37|507.37|15
1624947460000|2021-06-29 06:17:40|511.36|507.36|511.35|507.35|511.36|507.36|511.35|507.35|2
1624947470000|2021-06-29 06:17:50|511.36|507.36|511.38|507.38|511.4|507.4|511.35|507.35|13
1624947480000|2021-06-29 06:18:00|511.32|507.32|511.35|507.35|511.47|507.47|511.32|507.32|12
1624947490000|2021-06-29 06:18:10|511.34|507.34|511.3|507.3|511.36|507.36|511.24|507.24|9
1624947500000|2021-06-29 06:18:20|511.39|507.39|511.44|507.44|511.46|507.46|511.39|507.39|20
1624947510000|2021-06-29 06:18:30|511.45|507.45|511.47|507.47|511.5|507.5|511.45|507.45|14
1624947520000|2021-06-29 06:18:40|511.46|507.46|511.49|507.49|511.49|507.49|511.46|507.46|7
1624947530000|2021-06-29 06:18:50|511.46|507.46|511.46|507.46|511.46|507.46|511.46|507.46|1
1624947540000|2021-06-29 06:19:00|511.48|507.48|511.49|507.49|511.52|507.52|511.48|507.48|5
1624947550000|2021-06-29 06:19:10|511.48|507.48|511.45|507.45|511.49|507.49|511.44|507.44|7
1624947560000|2021-06-29 06:19:20|511.46|507.46|511.45|507.45|511.47|507.47|511.44|507.44|5
1624947570000|2021-06-29 06:19:30|511.48|507.48|511.64|507.64|511.68|507.68|511.43|507.43|14
1624947580000|2021-06-29 06:19:40|511.68|507.68|511.62|507.62|511.7|507.7|511.6|507.6|12
1624947590000|2021-06-29 06:19:50|511.7|507.7|511.62|507.62|511.7|507.7|511.61|507.61|12
1624947600000|2021-06-29 06:20:00|511.61|507.61|511.69|507.69|511.74|507.74|511.61|507.61|14
1624947610000|2021-06-29 06:20:10|511.68|507.68|511.74|507.74|511.76|507.76|511.68|507.68|18
1624947620000|2021-06-29 06:20:20|511.76|507.76|511.78|507.78|511.78|507.78|511.71|507.71|10
1624947630000|2021-06-29 06:20:30|511.8|507.8|511.83|507.83|511.83|507.83|511.79|507.79|15
1624947640000|2021-06-29 06:20:40|511.9|507.9|512.05|508.05|512.05|508.05|511.9|507.9|20
1624947650000|2021-06-29 06:20:50|512.04|508.04|511.94|507.94|512.16|508.16|511.84|507.84|26
1624947660000|2021-06-29 06:21:00|511.92|507.92|511.92|507.92|511.98|507.98|511.72|507.72|26
1624947670000|2021-06-29 06:21:10|511.9|507.9|512.06|508.06|512.06|508.06|511.86|507.86|14
1624947680000|2021-06-29 06:21:20|512.05|508.05|512.05|508.05|512.07|508.07|512.02|508.02|13
1624947690000|2021-06-29 06:21:30|512.06|508.06|512.08|508.08|512.09|508.09|512.05|508.05|4
1624947700000|2021-06-29 06:21:40|512.07|508.07|512.07|508.07|512.13|508.13|512.03|508.03|18
1624947710000|2021-06-29 06:21:50|512.06|508.06|512.09|508.09|512.11|508.11|512.05|508.05|21
1624947720000|2021-06-29 06:22:00|512.08|508.08|512.08|508.08|512.11|508.11|512.07|508.07|21
1624947730000|2021-06-29 06:22:10|512.11|508.11|512.13|508.13|512.13|508.13|512.07|508.07|17
1624947740000|2021-06-29 06:22:20|512.12|508.12|511.91|507.91|512.14|508.14|511.91|507.91|11
1624947750000|2021-06-29 06:22:30|511.92|507.92|511.52|507.52|511.92|507.92|511.5|507.5|18
1624947760000|2021-06-29 06:22:40|511.53|507.53|511.53|507.53|511.54|507.54|511.53|507.53|3
1624947770000|2021-06-29 06:22:50|511.5|507.5|511.51|507.51|511.53|507.53|511.42|507.42|17
1624947780000|2021-06-29 06:23:00|511.49|507.49|511.4|507.4|511.49|507.49|511.4|507.4|8
1624947790000|2021-06-29 06:23:10|511.42|507.42|511.43|507.43|511.47|507.47|511.41|507.41|14
1624947800000|2021-06-29 06:23:20|511.42|507.42|511.41|507.41|511.47|507.47|511.4|507.4|8
1624947810000|2021-06-29 06:23:30|511.42|507.42|511.4|507.4|511.47|507.47|511.4|507.4|12
1624947820000|2021-06-29 06:23:40|511.42|507.42|511.38|507.38|511.43|507.43|511.36|507.36|9
1624947830000|2021-06-29 06:23:50|511.4|507.4|511.36|507.36|511.4|507.4|511.31|507.31|8
1624947840000|2021-06-29 06:24:00|511.37|507.37|511.29|507.29|511.37|507.37|511.22|507.22|18
1624947850000|2021-06-29 06:24:10|511.22|507.22|511.28|507.28|511.31|507.31|511.18|507.18|14
1624947860000|2021-06-29 06:24:20|511.3|507.3|511.27|507.27|511.32|507.32|511.24|507.24|19
1624947870000|2021-06-29 06:24:30|511.25|507.25|511.29|507.29|511.3|507.3|511.25|507.25|12
1624947880000|2021-06-29 06:24:40|511.3|507.3|511.29|507.29|511.31|507.31|511.25|507.25|11
1624947890000|2021-06-29 06:24:50|511.3|507.3|511.37|507.37|511.37|507.37|511.26|507.26|12
1624947900000|2021-06-29 06:25:00|511.38|507.38|511.31|507.31|511.39|507.39|511.3|507.3|10
1624947910000|2021-06-29 06:25:10|511.33|507.33|511.22|507.22|511.36|507.36|511.22|507.22|9
1624947920000|2021-06-29 06:25:20|511.19|507.19|511.22|507.22|511.22|507.22|511.19|507.19|8
1624947930000|2021-06-29 06:25:30|511.2|507.2|511.2|507.2|511.21|507.21|511.19|507.19|5
1624947940000|2021-06-29 06:25:40|511.21|507.21|511.21|507.21|511.22|507.22|511.2|507.2|5
1624947950000|2021-06-29 06:25:50|511.22|507.22|511.23|507.23|511.23|507.23|511.22|507.22|2
1624947960000|2021-06-29 06:26:00|511.22|507.22|511.23|507.23|511.23|507.23|511.22|507.22|2
1624947970000|2021-06-29 06:26:10|511.2|507.2|511.11|507.11|511.21|507.21|511.11|507.11|8
1624947980000|2021-06-29 06:26:20|511.12|507.12|511.12|507.12|511.14|507.14|511.12|507.12|5
1624947990000|2021-06-29 06:26:30|511.13|507.13|511.6|507.6|511.6|507.6|511.12|507.12|21
1624948000000|2021-06-29 06:26:40|511.59|507.59|511.8|507.8|511.82|507.82|511.59|507.59|19
1624948010000|2021-06-29 06:26:50|511.81|507.81|511.79|507.79|511.82|507.82|511.75|507.75|14
1624948020000|2021-06-29 06:27:00|511.82|507.82|512.16|508.16|512.16|508.16|511.78|507.78|11
1624948030000|2021-06-29 06:27:10|512.15|508.15|512.04|508.04|512.15|508.15|511.97|507.97|15
1624948040000|2021-06-29 06:27:20|512.05|508.05|512.09|508.09|512.11|508.11|512|508|17
1624948050000|2021-06-29 06:27:30|512.08|508.08|512.12|508.12|512.12|508.12|512.03|508.03|12
1624948060000|2021-06-29 06:27:40|512.13|508.13|512.13|508.13|512.13|508.13|512.13|508.13|1
1624948070000|2021-06-29 06:27:50|512.12|508.12|512.13|508.13|512.13|508.13|512.12|508.12|4
1624948080000|2021-06-29 06:28:00|512.12|508.12|512.16|508.16|512.18|508.18|512.12|508.12|5
1624948090000|2021-06-29 06:28:10|512.26|508.26|512.22|508.22|512.26|508.26|512.22|508.22|2
1624948100000|2021-06-29 06:28:20|512.18|508.18|512.22|508.22|512.22|508.22|512.18|508.18|5
1624948140000|2021-06-29 06:29:00|512.04|508.04|512.04|508.04|512.04|508.04|512.04|508.04|1
1624948150000|2021-06-29 06:29:10|511.98|507.98|512.06|508.06|512.06|508.06|511.98|507.98|5
1624948160000|2021-06-29 06:29:20|512.09|508.09|512.24|508.24|512.25|508.25|512.09|508.09|12
1624948170000|2021-06-29 06:29:30|512.25|508.25|512.43|508.43|512.43|508.43|512.18|508.18|12
1624948180000|2021-06-29 06:29:40|512.45|508.45|512.5|508.5|512.51|508.51|512.43|508.43|4
1624948190000|2021-06-29 06:29:50|512.53|508.53|513.02|509.02|513.02|509.02|512.5|508.5|30
1624948200000|2021-06-29 06:30:00|513.06|509.06|513.5|509.5|513.5|509.5|513.06|509.06|13
1624948210000|2021-06-29 06:30:10|513.51|509.51|513.18|509.18|513.66|509.66|513.18|509.18|16
1624948220000|2021-06-29 06:30:20|513.19|509.19|513.08|509.08|513.2|509.2|513.08|509.08|17
1624948230000|2021-06-29 06:30:30|513.07|509.07|513.07|509.07|513.15|509.15|513.01|509.01|11
1624948240000|2021-06-29 06:30:40|513.14|509.14|513.15|509.15|513.32|509.32|513.14|509.14|10
1624948250000|2021-06-29 06:30:50|513.16|509.16|513.03|509.03|513.16|509.16|513.02|509.02|3
1624948260000|2021-06-29 06:31:00|513.05|509.05|512.87|508.87|513.12|509.12|512.87|508.87|14
1624948270000|2021-06-29 06:31:10|512.77|508.77|512.69|508.69|512.77|508.77|512.68|508.68|15
1624948280000|2021-06-29 06:31:20|512.7|508.7|512.69|508.69|512.72|508.72|512.63|508.63|14
1624948290000|2021-06-29 06:31:30|512.74|508.74|512.62|508.62|512.77|508.77|512.62|508.62|9
1624948300000|2021-06-29 06:31:40|512.65|508.65|512.7|508.7|512.74|508.74|512.65|508.65|14
1624948310000|2021-06-29 06:31:50|512.72|508.72|512.76|508.76|512.81|508.81|512.7|508.7|12
1624948320000|2021-06-29 06:32:00|512.7|508.7|512.71|508.71|512.75|508.75|512.69|508.69|12
1624948330000|2021-06-29 06:32:10|512.73|508.73|512.5|508.5|512.73|508.73|512.5|508.5|18
1624948340000|2021-06-29 06:32:20|512.52|508.52|512.66|508.66|512.66|508.66|512.35|508.35|16
1624948350000|2021-06-29 06:32:30|512.63|508.63|513.13|509.13|513.21|509.21|512.63|508.63|32
1624948360000|2021-06-29 06:32:40|513.15|509.15|513.18|509.18|513.2|509.2|513.11|509.11|20
1624948370000|2021-06-29 06:32:50|513.19|509.19|514.14|510.14|514.14|510.14|513.15|509.15|30
1624948380000|2021-06-29 06:33:00|514.29|510.29|514.16|510.16|514.31|510.31|514.13|510.13|16
1624948390000|2021-06-29 06:33:10|514.2|510.2|514.4|510.4|514.56|510.56|514.18|510.18|15
1624948400000|2021-06-29 06:33:20|514.34|510.34|514.53|510.53|514.8|510.8|514.34|510.34|23
1624948410000|2021-06-29 06:33:30|514.6|510.6|515.08|511.08|515.11|511.11|514.58|510.58|26
1624948420000|2021-06-29 06:33:40|515.05|511.05|514.85|510.85|515.07|511.07|514.85|510.85|24
1624948430000|2021-06-29 06:33:50|514.84|510.84|514.82|510.82|514.87|510.87|514.46|510.46|29
1624948440000|2021-06-29 06:34:00|514.86|510.86|514.86|510.86|514.86|510.86|514.67|510.67|30
1624948450000|2021-06-29 06:34:10|514.87|510.87|515.83|511.83|515.83|511.83|514.87|510.87|34
1624948460000|2021-06-29 06:34:20|515.79|511.79|516.69|512.69|516.73|512.73|515.74|511.74|35
1624948470000|2021-06-29 06:34:30|516.67|512.67|516.76|512.76|516.81|512.81|516.4|512.4|25
1624948480000|2021-06-29 06:34:40|516.79|512.79|517.02|513.02|517.26|513.26|516.79|512.79|28
1624948490000|2021-06-29 06:34:50|516.97|512.97|516.9|512.9|517.08|513.08|516.73|512.73|31
1624948500000|2021-06-29 06:35:00|516.89|512.89|516.67|512.67|516.97|512.97|516.63|512.63|29
1624948510000|2021-06-29 06:35:10|516.59|512.59|516.82|512.82|516.86|512.86|516.59|512.59|19
1624948520000|2021-06-29 06:35:20|516.81|512.81|516.7|512.7|516.95|512.95|516.69|512.69|21
1624948530000|2021-06-29 06:35:30|516.71|512.71|516.71|512.71|516.72|512.72|516.6|512.6|19
1624948540000|2021-06-29 06:35:40|516.7|512.7|517.06|513.06|517.08|513.08|516.7|512.7|18
1624948550000|2021-06-29 06:35:50|517.05|513.05|517.02|513.02|517.08|513.08|516.92|512.92|20
1624948560000|2021-06-29 06:36:00|517.06|513.06|517.3|513.3|517.3|513.3|517.01|513.01|17
1624948570000|2021-06-29 06:36:10|517.36|513.36|517.77|513.77|517.77|513.77|517.36|513.36|25
1624948580000|2021-06-29 06:36:20|517.76|513.76|518.65|514.65|518.66|514.66|517.74|513.74|32
1624948590000|2021-06-29 06:36:30|518.6|514.6|517.84|513.84|518.6|514.6|517.79|513.79|34
1624948600000|2021-06-29 06:36:40|517.88|513.88|517.81|513.81|517.88|513.88|517.61|513.61|30
1624948610000|2021-06-29 06:36:50|517.79|513.79|517.77|513.77|517.86|513.86|517.4|513.4|37
1624948620000|2021-06-29 06:37:00|517.82|513.82|517.61|513.61|517.85|513.85|517.6|513.6|29
1624948630000|2021-06-29 06:37:10|517.6|513.6|518.33|514.33|518.33|514.33|517.58|513.58|26
1624948640000|2021-06-29 06:37:20|518.38|514.38|518.15|514.15|518.6|514.6|518.1|514.1|27
1624948650000|2021-06-29 06:37:30|518.02|514.02|517.84|513.84|518.04|514.04|517.71|513.71|20
1624948660000|2021-06-29 06:37:40|517.85|513.85|518.12|514.12|518.12|514.12|517.77|513.77|23
1624948670000|2021-06-29 06:37:50|518.09|514.09|517.7|513.7|518.09|514.09|517.69|513.69|13
1624948680000|2021-06-29 06:38:00|517.61|513.61|517.83|513.83|517.83|513.83|517.58|513.58|18
1624948690000|2021-06-29 06:38:10|517.81|513.81|517.87|513.87|517.87|513.87|517.7|513.7|12
1624948700000|2021-06-29 06:38:20|517.86|513.86|517.75|513.75|517.86|513.86|517.75|513.75|12
1624948710000|2021-06-29 06:38:30|517.74|513.74|516.86|512.86|517.74|513.74|516.86|512.86|19
1624948720000|2021-06-29 06:38:40|516.73|512.73|516.47|512.47|516.73|512.73|516.3|512.3|21
1624948730000|2021-06-29 06:38:50|516.44|512.44|516.29|512.29|516.44|512.44|516.29|512.29|6
1624948740000|2021-06-29 06:39:00|516.17|512.17|516.96|512.96|516.96|512.96|516.01|512.01|15
1624948750000|2021-06-29 06:39:10|516.98|512.98|517.18|513.18|517.37|513.37|516.88|512.88|24
1624948760000|2021-06-29 06:39:20|517.19|513.19|517.42|513.42|517.45|513.45|516.94|512.94|30
1624948770000|2021-06-29 06:39:30|517.41|513.41|517.66|513.66|517.7|513.7|517.35|513.35|28
1624948780000|2021-06-29 06:39:40|517.6|513.6|517.41|513.41|517.69|513.69|517.41|513.41|22
1624948790000|2021-06-29 06:39:50|517.4|513.4|517.34|513.34|517.42|513.42|517.23|513.23|20
1624948800000|2021-06-29 06:40:00|517.38|513.38|518.02|514.02|518.03|514.03|517.31|513.31|23
1624948810000|2021-06-29 06:40:10|518.01|514.01|517.87|513.87|518.01|514.01|517.49|513.49|26
1624948820000|2021-06-29 06:40:20|517.86|513.86|517.78|513.78|517.87|513.87|517.75|513.75|14
1624948830000|2021-06-29 06:40:30|517.8|513.8|517.78|513.78|517.8|513.8|517.61|513.61|18
1624948840000|2021-06-29 06:40:40|517.83|513.83|517.84|513.84|518.11|514.11|517.78|513.78|27
1624948850000|2021-06-29 06:40:50|517.88|513.88|517.99|513.99|518.06|514.06|517.85|513.85|26
1624948860000|2021-06-29 06:41:00|518.02|514.02|517.61|513.61|518.04|514.04|517.53|513.53|20
1624948870000|2021-06-29 06:41:10|517.58|513.58|517.96|513.96|517.96|513.96|517.58|513.58|14
1624948880000|2021-06-29 06:41:20|518.01|514.01|517.78|513.78|518.05|514.05|517.78|513.78|23
1624948890000|2021-06-29 06:41:30|517.83|513.83|517.7|513.7|517.85|513.85|517.69|513.69|24
1624948900000|2021-06-29 06:41:40|517.69|513.69|517.7|513.7|517.7|513.7|517.69|513.69|4
1624948910000|2021-06-29 06:41:50|517.69|513.69|517.73|513.73|517.74|513.74|517.66|513.66|13
1624948920000|2021-06-29 06:42:00|517.74|513.74|517.98|513.98|517.99|513.99|517.74|513.74|21
1624948930000|2021-06-29 06:42:10|518.06|514.06|517.98|513.98|518.41|514.41|517.97|513.97|32
1624948940000|2021-06-29 06:42:20|518.01|514.01|517.94|513.94|518.01|514.01|517.87|513.87|30
1624948950000|2021-06-29 06:42:30|517.97|513.97|517.75|513.75|517.97|513.97|517.74|513.74|9
1624948960000|2021-06-29 06:42:40|517.74|513.74|517.47|513.47|517.8|513.8|517.47|513.47|16
1624948970000|2021-06-29 06:42:50|517.46|513.46|517.48|513.48|517.5|513.5|517.46|513.46|5
1624948980000|2021-06-29 06:43:00|517.47|513.47|517.28|513.28|517.47|513.47|517.28|513.28|6
1624948990000|2021-06-29 06:43:10|517.22|513.22|517.42|513.42|517.51|513.51|517.2|513.2|10
1624949000000|2021-06-29 06:43:20|517.46|513.46|517.6|513.6|517.69|513.69|517.46|513.46|23
1624949010000|2021-06-29 06:43:30|517.58|513.58|517.66|513.66|517.68|513.68|517.57|513.57|19
1624949020000|2021-06-29 06:43:40|517.65|513.65|517.62|513.62|517.85|513.85|517.55|513.55|25
1624949030000|2021-06-29 06:43:50|517.58|513.58|517.48|513.48|517.59|513.59|517.38|513.38|13
1624949040000|2021-06-29 06:44:00|517.47|513.47|517.48|513.48|517.49|513.49|517.47|513.47|8
1624949050000|2021-06-29 06:44:10|517.47|513.47|517.09|513.09|517.48|513.48|517.09|513.09|14
1624949060000|2021-06-29 06:44:20|517.07|513.07|516.94|512.94|517.07|513.07|516.83|512.83|12
1624949070000|2021-06-29 06:44:30|516.95|512.95|517.1|513.1|517.14|513.14|516.84|512.84|15
1624949080000|2021-06-29 06:44:40|517.11|513.11|517.47|513.47|517.47|513.47|517.11|513.11|21
1624949090000|2021-06-29 06:44:50|517.61|513.61|517.46|513.46|517.81|513.81|517.46|513.46|23
1624949100000|2021-06-29 06:45:00|517.45|513.45|517.72|513.72|517.84|513.84|517.45|513.45|31
1624949110000|2021-06-29 06:45:10|517.7|513.7|517.35|513.35|517.71|513.71|517.35|513.35|17
1624949120000|2021-06-29 06:45:20|517.36|513.36|517.49|513.49|517.54|513.54|517.32|513.32|19
1624949130000|2021-06-29 06:45:30|517.48|513.48|517.16|513.16|517.49|513.49|517.16|513.16|15
1624949140000|2021-06-29 06:45:40|517.17|513.17|517.2|513.2|517.28|513.28|517.06|513.06|22
1624949150000|2021-06-29 06:45:50|517.15|513.15|517.16|513.16|517.26|513.26|517.12|513.12|21
1624949160000|2021-06-29 06:46:00|517.18|513.18|517.18|513.18|517.19|513.19|516.98|512.98|25
1624949170000|2021-06-29 06:46:10|517.19|513.19|517.15|513.15|517.23|513.23|517.13|513.13|19
1624949180000|2021-06-29 06:46:20|517.14|513.14|516.79|512.79|517.14|513.14|516.78|512.78|17
1624949190000|2021-06-29 06:46:30|516.8|512.8|516.84|512.84|516.86|512.86|516.78|512.78|21
1624949200000|2021-06-29 06:46:40|516.79|512.79|516.63|512.63|516.79|512.79|516.6|512.6|9
1624949210000|2021-06-29 06:46:50|516.6|512.6|516.5|512.5|516.6|512.6|516.5|512.5|2
1624949220000|2021-06-29 06:47:00|516.43|512.43|516.92|512.92|516.92|512.92|516.43|512.43|12
1624949230000|2021-06-29 06:47:10|516.93|512.93|517.03|513.03|517.08|513.08|516.92|512.92|18
1624949240000|2021-06-29 06:47:20|517.01|513.01|516.63|512.63|517.01|513.01|516.63|512.63|7
1624949250000|2021-06-29 06:47:30|516.62|512.62|516.64|512.64|516.69|512.69|516.59|512.59|14
1624949260000|2021-06-29 06:47:40|516.66|512.66|516.92|512.92|516.95|512.95|516.6|512.6|21
1624949270000|2021-06-29 06:47:50|516.83|512.83|517.02|513.02|517.21|513.21|516.79|512.79|25
1624949280000|2021-06-29 06:48:00|517.11|513.11|517.06|513.06|517.11|513.11|516.8|512.8|22
1624949290000|2021-06-29 06:48:10|517.01|513.01|517.36|513.36|517.46|513.46|516.96|512.96|29
1624949300000|2021-06-29 06:48:20|517.37|513.37|517|513|517.47|513.47|516.89|512.89|34
1624949310000|2021-06-29 06:48:30|516.99|512.99|516.93|512.93|517.04|513.04|516.86|512.86|23
1624949320000|2021-06-29 06:48:40|516.96|512.96|517.13|513.13|517.15|513.15|516.93|512.93|25
1624949330000|2021-06-29 06:48:50|517.09|513.09|517.01|513.01|517.11|513.11|517|513|12
1624949340000|2021-06-29 06:49:00|516.96|512.96|516.84|512.84|516.96|512.96|516.81|512.81|10
1624949350000|2021-06-29 06:49:10|516.86|512.86|517.04|513.04|517.08|513.08|516.86|512.86|24
1624949360000|2021-06-29 06:49:20|517.03|513.03|517.1|513.1|517.14|513.14|517.03|513.03|16
1624949370000|2021-06-29 06:49:30|517.21|513.21|517.23|513.23|517.24|513.24|517.13|513.13|9
1624949380000|2021-06-29 06:49:40|517.19|513.19|517.14|513.14|517.19|513.19|517.14|513.14|11
1624949390000|2021-06-29 06:49:50|517.1|513.1|516.86|512.86|517.1|513.1|516.86|512.86|4
1624949400000|2021-06-29 06:50:00|516.84|512.84|516.86|512.86|516.86|512.86|516.84|512.84|2
1624949410000|2021-06-29 06:50:10|516.84|512.84|516.84|512.84|516.85|512.85|516.84|512.84|3
1624949420000|2021-06-29 06:50:20|516.85|512.85|516.86|512.86|516.88|512.88|516.84|512.84|16
1624949430000|2021-06-29 06:50:30|516.85|512.85|516.88|512.88|516.9|512.9|516.85|512.85|15
1624949440000|2021-06-29 06:50:40|516.86|512.86|516.86|512.86|516.93|512.93|516.85|512.85|20
1624949450000|2021-06-29 06:50:50|516.85|512.85|516.82|512.82|516.85|512.85|516.72|512.72|18
1624949460000|2021-06-29 06:51:00|516.81|512.81|516.83|512.83|516.84|512.84|516.8|512.8|15
1624949470000|2021-06-29 06:51:10|516.84|512.84|516.87|512.87|516.9|512.9|516.84|512.84|20
1624949480000|2021-06-29 06:51:20|516.86|512.86|516.86|512.86|516.9|512.9|516.84|512.84|15
1624949490000|2021-06-29 06:51:30|516.87|512.87|516.84|512.84|516.89|512.89|516.84|512.84|18
1624949500000|2021-06-29 06:51:40|516.87|512.87|516.78|512.78|516.89|512.89|516.78|512.78|11
1624949510000|2021-06-29 06:51:50|516.65|512.65|516.57|512.57|516.65|512.65|516.51|512.51|10
1624949520000|2021-06-29 06:52:00|516.58|512.58|516.67|512.67|516.68|512.68|516.56|512.56|16
1624949530000|2021-06-29 06:52:10|516.66|512.66|516.66|512.66|516.67|512.67|516.62|512.62|7
1624949540000|2021-06-29 06:52:20|516.65|512.65|516.76|512.76|516.76|512.76|516.65|512.65|5
1624949550000|2021-06-29 06:52:30|516.77|512.77|516.9|512.9|516.92|512.92|516.77|512.77|22
1624949560000|2021-06-29 06:52:40|516.86|512.86|516.85|512.85|516.9|512.9|516.84|512.84|23
1624949570000|2021-06-29 06:52:50|516.86|512.86|516.88|512.88|516.95|512.95|516.85|512.85|17
1624949580000|2021-06-29 06:53:00|516.89|512.89|516.88|512.88|516.92|512.92|516.87|512.87|13
1624949590000|2021-06-29 06:53:10|516.89|512.89|516.86|512.86|516.9|512.9|516.85|512.85|20
1624949600000|2021-06-29 06:53:20|516.85|512.85|516.87|512.87|516.87|512.87|516.85|512.85|6
1624949610000|2021-06-29 06:53:30|516.86|512.86|516.85|512.85|516.87|512.87|516.83|512.83|10
1624949620000|2021-06-29 06:53:40|516.86|512.86|517.17|513.17|517.19|513.19|516.83|512.83|21
1624949630000|2021-06-29 06:53:50|517.13|513.13|517.15|513.15|517.15|513.15|516.96|512.96|19
1624949640000|2021-06-29 06:54:00|517.18|513.18|517.23|513.23|517.27|513.27|517.17|513.17|13
1624949650000|2021-06-29 06:54:10|517.22|513.22|517.25|513.25|517.25|513.25|517.21|513.21|9
1624949660000|2021-06-29 06:54:20|517.23|513.23|517.16|513.16|517.25|513.25|517.1|513.1|7
1624949670000|2021-06-29 06:54:30|517.13|513.13|517.34|513.34|517.34|513.34|517.13|513.13|20
1624949680000|2021-06-29 06:54:40|517.33|513.33|517.41|513.41|517.41|513.41|517.26|513.26|12
1624949690000|2021-06-29 06:54:50|517.43|513.43|517.63|513.63|517.63|513.63|517.43|513.43|16
1624949700000|2021-06-29 06:55:00|517.68|513.68|517.69|513.69|517.69|513.69|517.65|513.65|11
1624949710000|2021-06-29 06:55:10|517.81|513.81|518.03|514.03|518.25|514.25|517.81|513.81|28
1624949720000|2021-06-29 06:55:20|517.96|513.96|517.99|513.99|518.01|514.01|517.92|513.92|21
1624949730000|2021-06-29 06:55:30|517.98|513.98|518|514|518.02|514.02|517.96|513.96|17
1624949740000|2021-06-29 06:55:40|518.02|514.02|518.81|514.81|518.81|514.81|517.84|513.84|30
1624949750000|2021-06-29 06:55:50|518.8|514.8|520.52|516.52|520.52|516.52|518.8|514.8|28
1624949760000|2021-06-29 06:56:00|520.63|516.63|519.91|515.91|520.63|516.63|519.63|515.63|25
1624949770000|2021-06-29 06:56:10|519.93|515.93|519.64|515.64|519.95|515.95|519.51|515.51|22
1624949780000|2021-06-29 06:56:20|519.53|515.53|519.38|515.38|519.83|515.83|519.37|515.37|19
1624949790000|2021-06-29 06:56:30|519.37|515.37|519.46|515.46|519.7|515.7|519.37|515.37|24
1624949800000|2021-06-29 06:56:40|519.45|515.45|519.49|515.49|519.69|515.69|519.45|515.45|23
1624949810000|2021-06-29 06:56:50|519.34|515.34|519.39|515.39|519.49|515.49|519.34|515.34|15
1624949820000|2021-06-29 06:57:00|519.41|515.41|519.6|515.6|519.62|515.62|519.4|515.4|22
1624949830000|2021-06-29 06:57:10|519.48|515.48|519.25|515.25|519.55|515.55|519.25|515.25|22
1624949840000|2021-06-29 06:57:20|519.24|515.24|518.96|514.96|519.24|515.24|518.92|514.92|13
1624949850000|2021-06-29 06:57:30|518.95|514.95|518.8|514.8|518.95|514.95|518.78|514.78|9
1624949860000|2021-06-29 06:57:40|518.77|514.77|518.96|514.96|518.96|514.96|518.77|514.77|12
1624949870000|2021-06-29 06:57:50|518.95|514.95|518.98|514.98|519.17|515.17|518.95|514.95|22
1624949880000|2021-06-29 06:58:00|518.96|514.96|519.47|515.47|519.5|515.5|518.89|514.89|30
1624949890000|2021-06-29 06:58:10|519.5|515.5|519.71|515.71|519.73|515.73|519.49|515.49|28
1624949900000|2021-06-29 06:58:20|519.65|515.65|519.69|515.69|519.73|515.73|519.65|515.65|19
1624949910000|2021-06-29 06:58:30|519.66|515.66|519.39|515.39|519.66|515.66|519.25|515.25|17
1624949920000|2021-06-29 06:58:40|519.38|515.38|519.03|515.03|519.41|515.41|519.03|515.03|13
1624949930000|2021-06-29 06:58:50|519.05|515.05|519.06|515.06|519.06|515.06|519.04|515.04|4
1624949940000|2021-06-29 06:59:00|519.08|515.08|519.37|515.37|519.44|515.44|519.08|515.08|21
1624949950000|2021-06-29 06:59:10|519.38|515.38|519.41|515.41|519.43|515.43|519.38|515.38|14
1624949960000|2021-06-29 06:59:20|519.4|515.4|519.36|515.36|519.43|515.43|519.36|515.36|7
1624949970000|2021-06-29 06:59:30|519.37|515.37|519.47|515.47|519.47|515.47|519.36|515.36|14
1624949980000|2021-06-29 06:59:40|519.45|515.45|519.33|515.33|519.57|515.57|519.32|515.32|9
1624949990000|2021-06-29 06:59:50|519.3|515.3|519.37|515.37|519.38|515.38|519.3|515.3|13
1624950000000|2021-06-29 07:00:00|519.38|515.38|519.69|515.69|519.69|515.69|519.36|515.36|19
1624950010000|2021-06-29 07:00:10|519.71|515.71|519.54|515.54|519.99|515.99|519.54|515.54|35
1624950020000|2021-06-29 07:00:20|519.57|515.57|519.51|515.51|519.65|515.65|519.48|515.48|28
1624950030000|2021-06-29 07:00:30|519.48|515.48|519.63|515.63|519.71|515.71|519.45|515.45|36
1624950040000|2021-06-29 07:00:40|519.64|515.64|519.48|515.48|519.89|515.89|519.46|515.46|27
1624950050000|2021-06-29 07:00:50|519.49|515.49|519.4|515.4|519.49|515.49|519.38|515.38|17
1624950060000|2021-06-29 07:01:00|519.38|515.38|519.47|515.47|519.57|515.57|519.3|515.3|22
1624950070000|2021-06-29 07:01:10|519.46|515.46|518.84|514.84|519.46|515.46|518.84|514.84|12
1624950080000|2021-06-29 07:01:20|518.82|514.82|518.68|514.68|518.82|514.82|518.64|514.64|15
1624950090000|2021-06-29 07:01:30|518.65|514.65|518.2|514.2|518.66|514.66|518.2|514.2|11
1624950100000|2021-06-29 07:01:40|518.22|514.22|518.36|514.36|518.37|514.37|518.22|514.22|3
1624950110000|2021-06-29 07:01:50|518.35|514.35|518.54|514.54|518.57|514.57|518.35|514.35|8
1624950120000|2021-06-29 07:02:00|518.55|514.55|518.55|514.55|518.55|514.55|518.55|514.55|1
1624950130000|2021-06-29 07:02:10|518.47|514.47|518.1|514.1|518.47|514.47|518.1|514.1|7
1624950140000|2021-06-29 07:02:20|518.04|514.04|518.09|514.09|518.12|514.12|517.95|513.95|19
1624950150000|2021-06-29 07:02:30|518.13|514.13|518|514|518.13|514.13|517.99|513.99|11
1624950160000|2021-06-29 07:02:40|518.04|514.04|518.4|514.4|518.4|514.4|518|514|28
1624950170000|2021-06-29 07:02:50|518.39|514.39|518.68|514.68|518.71|514.71|518.39|514.39|23
1624950180000|2021-06-29 07:03:00|518.69|514.69|518.68|514.68|518.73|514.73|518.57|514.57|26
1624950190000|2021-06-29 07:03:10|518.72|514.72|518.75|514.75|518.75|514.75|518.64|514.64|29
1624950200000|2021-06-29 07:03:20|518.79|514.79|518.79|514.79|518.86|514.86|518.73|514.73|24
1624950210000|2021-06-29 07:03:30|518.8|514.8|518.83|514.83|518.86|514.86|518.77|514.77|17
1624950220000|2021-06-29 07:03:40|518.84|514.84|519.44|515.44|519.54|515.54|518.84|514.84|33
1624950230000|2021-06-29 07:03:50|519.46|515.46|519.5|515.5|519.53|515.53|519.39|515.39|28
1624950240000|2021-06-29 07:04:00|519.49|515.49|519.67|515.67|519.67|515.67|519.29|515.29|33
1624950250000|2021-06-29 07:04:10|519.68|515.68|519.69|515.69|519.7|515.7|519.63|515.63|25
1624950260000|2021-06-29 07:04:20|519.7|515.7|520.03|516.03|520.03|516.03|519.69|515.69|9
1624950270000|2021-06-29 07:04:30|520.38|516.38|520.56|516.56|520.56|516.56|520.38|516.38|4
1624950280000|2021-06-29 07:04:40|520.74|516.74|520.78|516.78|520.78|516.78|520.73|516.73|9
1624950290000|2021-06-29 07:04:50|520.77|516.77|520.82|516.82|520.82|516.82|520.39|516.39|23
1624950300000|2021-06-29 07:05:00|520.87|516.87|522.3|518.3|522.32|518.32|520.87|516.87|30
1624950310000|2021-06-29 07:05:10|522.16|518.16|522.88|518.88|522.89|518.89|522.15|518.15|22
1624950320000|2021-06-29 07:05:20|522.86|518.86|522.81|518.81|522.98|518.98|522.74|518.74|17
1624950330000|2021-06-29 07:05:30|522.85|518.85|522.99|518.99|523.1|519.1|522.84|518.84|22
1624950340000|2021-06-29 07:05:40|522.98|518.98|522.86|518.86|523.05|519.05|522.86|518.86|10
1624950350000|2021-06-29 07:05:50|522.77|518.77|522.75|518.75|522.77|518.77|522.67|518.67|15
1624950360000|2021-06-29 07:06:00|522.79|518.79|522.74|518.74|522.79|518.79|522.74|518.74|17
1624950370000|2021-06-29 07:06:10|522.76|518.76|522.72|518.72|522.77|518.77|522.65|518.65|18
1624950380000|2021-06-29 07:06:20|522.66|518.66|522.28|518.28|522.69|518.69|522.27|518.27|17
1624950390000|2021-06-29 07:06:30|522.25|518.25|522.29|518.29|522.37|518.37|522.21|518.21|26
1624950400000|2021-06-29 07:06:40|522.24|518.24|522.18|518.18|522.29|518.29|522.18|518.18|17
1624950410000|2021-06-29 07:06:50|522.21|518.21|522.2|518.2|522.29|518.29|522.18|518.18|12
1624950420000|2021-06-29 07:07:00|522.22|518.22|522.07|518.07|522.39|518.39|522.07|518.07|19
1624950430000|2021-06-29 07:07:10|522.06|518.06|521.72|517.72|522.06|518.06|521.7|517.7|15
1624950440000|2021-06-29 07:07:20|521.73|517.73|521.62|517.62|521.79|517.79|521.62|517.62|12
1624950450000|2021-06-29 07:07:30|521.46|517.46|521.44|517.44|521.49|517.49|521.44|517.44|10
1624950460000|2021-06-29 07:07:40|521.43|517.43|521.45|517.45|521.48|517.48|521.42|517.42|18
1624950470000|2021-06-29 07:07:50|521.44|517.44|521.13|517.13|521.44|517.44|521.13|517.13|11
1624950480000|2021-06-29 07:08:00|521.16|517.16|521.28|517.28|521.29|517.29|521.12|517.12|14
1624950490000|2021-06-29 07:08:10|521.29|517.29|521.35|517.35|521.35|517.35|521.29|517.29|11
1624950500000|2021-06-29 07:08:20|521.34|517.34|521.28|517.28|521.51|517.51|521.28|517.28|22
1624950510000|2021-06-29 07:08:30|521.29|517.29|521.16|517.16|521.3|517.3|521.15|517.15|11
1624950520000|2021-06-29 07:08:40|521.14|517.14|521.14|517.14|521.14|517.14|521.14|517.14|1
1624950530000|2021-06-29 07:08:50|521.11|517.11|520.64|516.64|521.11|517.11|520.64|516.64|11
1624950540000|2021-06-29 07:09:00|520.55|516.55|520.27|516.27|520.55|516.55|520.26|516.26|8
1624950550000|2021-06-29 07:09:10|520.22|516.22|520.24|516.24|520.34|516.34|520.18|516.18|13
1624950560000|2021-06-29 07:09:20|520.18|516.18|520.32|516.32|520.32|516.32|520.18|516.18|13
1624950570000|2021-06-29 07:09:30|520.21|516.21|520.32|516.32|520.32|516.32|520.17|516.17|6
1624950580000|2021-06-29 07:09:40|520.18|516.18|519.99|515.99|520.18|516.18|519.99|515.99|6
1624950590000|2021-06-29 07:09:50|519.98|515.98|519.97|515.97|520.01|516.01|519.97|515.97|13
1624950600000|2021-06-29 07:10:00|519.98|515.98|520.36|516.36|520.42|516.42|519.96|515.96|22
1624950610000|2021-06-29 07:10:10|520.35|516.35|520.55|516.55|520.58|516.58|520.33|516.33|19
1624950620000|2021-06-29 07:10:20|520.54|516.54|520.41|516.41|520.56|516.56|520.38|516.38|23
1624950630000|2021-06-29 07:10:30|520.42|516.42|520.27|516.27|520.44|516.44|520.23|516.23|21
1624950640000|2021-06-29 07:10:40|520.28|516.28|520.26|516.26|520.33|516.33|520.26|516.26|9
1624950650000|2021-06-29 07:10:50|520.27|516.27|520.28|516.28|520.28|516.28|520.27|516.27|2
1624950660000|2021-06-29 07:11:00|520.31|516.31|520.64|516.64|520.66|516.66|520.29|516.29|17
1624950670000|2021-06-29 07:11:10|520.71|516.71|520.73|516.73|520.73|516.73|520.7|516.7|12
1624950680000|2021-06-29 07:11:20|520.71|516.71|521.67|517.67|521.77|517.77|520.71|516.71|21
1624950690000|2021-06-29 07:11:30|521.66|517.66|521.54|517.54|521.68|517.68|521.36|517.36|27
1624950700000|2021-06-29 07:11:40|521.57|517.57|521.27|517.27|521.57|517.57|521.26|517.26|18
1624950710000|2021-06-29 07:11:50|521.25|517.25|521.06|517.06|521.25|517.25|520.75|516.75|27
1624950720000|2021-06-29 07:12:00|521.13|517.13|521.05|517.05|521.13|517.13|521.02|517.02|14
1624950730000|2021-06-29 07:12:10|521.04|517.04|520.81|516.81|521.04|517.04|520.74|516.74|10
1624950740000|2021-06-29 07:12:20|520.76|516.76|521.02|517.02|521.02|517.02|520.76|516.76|21
1624950750000|2021-06-29 07:12:30|521.03|517.03|521.26|517.26|521.4|517.4|521|517|26
1624950760000|2021-06-29 07:12:40|521.23|517.23|521.06|517.06|521.32|517.32|520.96|516.96|21
1624950770000|2021-06-29 07:12:50|521.05|517.05|521.2|517.2|521.2|517.2|520.96|516.96|16
1624950780000|2021-06-29 07:13:00|521.19|517.19|521.03|517.03|521.21|517.21|521.01|517.01|18
1624950790000|2021-06-29 07:13:10|521.04|517.04|520.58|516.58|521.21|517.21|520.58|516.58|21
1624950800000|2021-06-29 07:13:20|520.54|516.54|520.75|516.75|520.85|516.85|520.53|516.53|16
1624950810000|2021-06-29 07:13:30|520.74|516.74|520.28|516.28|520.74|516.74|520.02|516.02|16
1624950820000|2021-06-29 07:13:40|520.26|516.26|520.22|516.22|520.29|516.29|520.19|516.19|16
1624950830000|2021-06-29 07:13:50|520.2|516.2|520.2|516.2|520.22|516.22|520.12|516.12|20
1624950840000|2021-06-29 07:14:00|520.19|516.19|519.98|515.98|520.19|516.19|519.98|515.98|21
1624950850000|2021-06-29 07:14:10|520.03|516.03|520.1|516.1|520.13|516.13|520|516|22
1624950860000|2021-06-29 07:14:20|520.08|516.08|520.06|516.06|520.13|516.13|520.05|516.05|26
1624950870000|2021-06-29 07:14:30|520.07|516.07|520.09|516.09|520.16|516.16|520.07|516.07|20
1624950880000|2021-06-29 07:14:40|520.1|516.1|520.19|516.19|520.28|516.28|520.1|516.1|24
1624950890000|2021-06-29 07:14:50|520.2|516.2|520.25|516.25|520.26|516.26|520.17|516.17|12
1624950900000|2021-06-29 07:15:00|520.26|516.26|520.25|516.25|520.3|516.3|520.22|516.22|13
1624950910000|2021-06-29 07:15:10|520.26|516.26|520.24|516.24|520.28|516.28|520.2|516.2|11
1624950920000|2021-06-29 07:15:20|520.23|516.23|519.9|515.9|520.23|516.23|519.9|515.9|17
1624950930000|2021-06-29 07:15:30|519.91|515.91|519.95|515.95|519.98|515.98|519.9|515.9|8
1624950940000|2021-06-29 07:15:40|519.93|515.93|520.33|516.33|520.34|516.34|519.87|515.87|13
1624950950000|2021-06-29 07:15:50|520.32|516.32|520.22|516.22|520.47|516.47|520.18|516.18|17
1624950960000|2021-06-29 07:16:00|520.16|516.16|520.2|516.2|520.2|516.2|520.14|516.14|18
1624950970000|2021-06-29 07:16:10|520.19|516.19|521.44|517.44|521.44|517.44|520.15|516.15|31
1624950980000|2021-06-29 07:16:20|521.56|517.56|521.44|517.44|521.57|517.57|521.43|517.43|23
1624950990000|2021-06-29 07:16:30|521.43|517.43|522.09|518.09|522.18|518.18|521.4|517.4|21
1624951000000|2021-06-29 07:16:40|522.05|518.05|521.53|517.53|522.09|518.09|521.51|517.51|32
1624951010000|2021-06-29 07:16:50|521.54|517.54|521.26|517.26|521.64|517.64|521.25|517.25|32
1624951020000|2021-06-29 07:17:00|521.27|517.27|520.89|516.89|521.3|517.3|520.87|516.87|12
1624951030000|2021-06-29 07:17:10|520.91|516.91|521.03|517.03|521.05|517.05|520.85|516.85|8
1624951040000|2021-06-29 07:17:20|520.84|516.84|520.27|516.27|520.84|516.84|520.17|516.17|6
1624951050000|2021-06-29 07:17:30|520.18|516.18|520.17|516.17|520.26|516.26|520.08|516.08|15
1624951060000|2021-06-29 07:17:40|520.16|516.16|520.42|516.42|520.42|516.42|520.1|516.1|12
1624951070000|2021-06-29 07:17:50|520.43|516.43|520.19|516.19|520.43|516.43|520.04|516.04|9
1624951080000|2021-06-29 07:18:00|520.15|516.15|520.1|516.1|520.15|516.15|520.1|516.1|2
1624951090000|2021-06-29 07:18:10|520.06|516.06|520.08|516.08|520.08|516.08|520.03|516.03|6
1624951100000|2021-06-29 07:18:20|520.06|516.06|520.06|516.06|520.06|516.06|520.06|516.06|1
1624951120000|2021-06-29 07:18:40|520.14|516.14|520.14|516.14|520.14|516.14|520.14|516.14|1
1624951130000|2021-06-29 07:18:50|520.08|516.08|519.98|515.98|520.08|516.08|519.98|515.98|4
1624951140000|2021-06-29 07:19:00|519.99|515.99|520.1|516.1|520.1|516.1|519.98|515.98|8
1624951150000|2021-06-29 07:19:10|520.09|516.09|520.08|516.08|520.09|516.09|520.08|516.08|2
1624951160000|2021-06-29 07:19:20|520.09|516.09|520.15|516.15|520.17|516.17|520.06|516.06|12
1624951170000|2021-06-29 07:19:30|520.17|516.17|520.07|516.07|520.17|516.17|520.03|516.03|8
1624951180000|2021-06-29 07:19:40|520.1|516.1|520.17|516.17|520.17|516.17|520.07|516.07|15
1624951190000|2021-06-29 07:19:50|520.18|516.18|520.25|516.25|520.38|516.38|520.16|516.16|14
1624951200000|2021-06-29 07:20:00|520.24|516.24|520.3|516.3|520.32|516.32|520.24|516.24|9
1624951210000|2021-06-29 07:20:10|520.31|516.31|520.19|516.19|520.31|516.31|520.19|516.19|8
1624951220000|2021-06-29 07:20:20|520.07|516.07|520.04|516.04|520.07|516.07|520.04|516.04|2
1624951230000|2021-06-29 07:20:30|520.01|516.01|520|516|520.01|516.01|519.98|515.98|5
1624951240000|2021-06-29 07:20:40|520.09|516.09|520.1|516.1|520.12|516.12|520.09|516.09|4
1624951250000|2021-06-29 07:20:50|520.09|516.09|520.1|516.1|520.1|516.1|520.09|516.09|2
1624951260000|2021-06-29 07:21:00|520.09|516.09|520.17|516.17|520.27|516.27|520.02|516.02|11
1624951270000|2021-06-29 07:21:10|520.18|516.18|520.18|516.18|520.2|516.2|520.14|516.14|6
1624951280000|2021-06-29 07:21:20|520.13|516.13|520.12|516.12|520.15|516.15|520.12|516.12|3
1624951290000|2021-06-29 07:21:30|520.14|516.14|520.12|516.12|520.15|516.15|520.12|516.12|4
1624951300000|2021-06-29 07:21:40|520.14|516.14|520.31|516.31|520.33|516.33|520.12|516.12|15
1624951310000|2021-06-29 07:21:50|520.3|516.3|520.15|516.15|520.34|516.34|520.15|516.15|7
1624951320000|2021-06-29 07:22:00|520.18|516.18|520.28|516.28|520.31|516.31|520.18|516.18|5
1624951330000|2021-06-29 07:22:10|520.29|516.29|520.43|516.43|520.57|516.57|520.29|516.29|26
1624951340000|2021-06-29 07:22:20|520.42|516.42|520.34|516.34|520.45|516.45|520.34|516.34|15
1624951350000|2021-06-29 07:22:30|520.35|516.35|520.39|516.39|520.42|516.42|520.34|516.34|17
1624951360000|2021-06-29 07:22:40|520.38|516.38|520.26|516.26|520.39|516.39|520.25|516.25|21
1624951370000|2021-06-29 07:22:50|520.35|516.35|520.38|516.38|520.4|516.4|520.28|516.28|21
1624951380000|2021-06-29 07:23:00|520.39|516.39|520.43|516.43|520.43|516.43|520.33|516.33|14
1624951390000|2021-06-29 07:23:10|520.33|516.33|520.41|516.41|520.42|516.42|520.33|516.33|17
1624951400000|2021-06-29 07:23:20|520.42|516.42|520.42|516.42|520.42|516.42|520.37|516.37|8
1624951410000|2021-06-29 07:23:30|520.38|516.38|520.36|516.36|520.46|516.46|520.36|516.36|21
1624951420000|2021-06-29 07:23:40|520.35|516.35|520.38|516.38|520.44|516.44|520.35|516.35|12
1624951430000|2021-06-29 07:23:50|520.39|516.39|520.36|516.36|520.42|516.42|520.36|516.36|6
1624951440000|2021-06-29 07:24:00|520.38|516.38|520.15|516.15|520.38|516.38|520.15|516.15|9
1624951450000|2021-06-29 07:24:10|520.07|516.07|519.92|515.92|520.08|516.08|519.92|515.92|4
1624951460000|2021-06-29 07:24:20|519.88|515.88|520.1|516.1|520.16|516.16|519.88|515.88|14
1624951470000|2021-06-29 07:24:30|520.09|516.09|520.31|516.31|520.31|516.31|520.03|516.03|12
1624951480000|2021-06-29 07:24:40|520.28|516.28|520.74|516.74|521.25|517.25|520.28|516.28|31
1624951490000|2021-06-29 07:24:50|520.73|516.73|521.05|517.05|521.26|517.26|520.73|516.73|22
1624951500000|2021-06-29 07:25:00|520.97|516.97|521.14|517.14|521.15|517.15|520.87|516.87|28
1624951510000|2021-06-29 07:25:10|521.12|517.12|520.99|516.99|521.12|517.12|520.9|516.9|23
1624951520000|2021-06-29 07:25:20|520.98|516.98|521.1|517.1|521.13|517.13|520.95|516.95|19
1624951530000|2021-06-29 07:25:30|521.09|517.09|521.48|517.48|521.48|517.48|521.03|517.03|27
1624951540000|2021-06-29 07:25:40|521.47|517.47|521.51|517.51|521.61|517.61|521.47|517.47|18
1624951550000|2021-06-29 07:25:50|521.52|517.52|521.34|517.34|521.52|517.52|521.28|517.28|18
1624951560000|2021-06-29 07:26:00|521.35|517.35|521.59|517.59|521.6|517.6|521.35|517.35|19
1624951570000|2021-06-29 07:26:10|521.6|517.6|521.8|517.8|521.92|517.92|521.6|517.6|30
1624951580000|2021-06-29 07:26:20|521.77|517.77|521.52|517.52|521.9|517.9|521.49|517.49|12
1624951600000|2021-06-29 07:26:40|521.53|517.53|521.56|517.56|521.63|517.63|521.53|517.53|6
1624951610000|2021-06-29 07:26:50|521.58|517.58|521.58|517.58|521.58|517.58|521.58|517.58|1
1624951620000|2021-06-29 07:27:00|521.61|517.61|522.14|518.14|522.14|518.14|521.61|517.61|17
1624951630000|2021-06-29 07:27:10|522.13|518.13|522.21|518.21|522.21|518.21|522.08|518.08|21
1624951640000|2021-06-29 07:27:20|522.2|518.2|522.47|518.47|522.47|518.47|522.2|518.2|21
1624951650000|2021-06-29 07:27:30|522.5|518.5|523.3|519.3|523.37|519.37|522.43|518.43|29
1624951660000|2021-06-29 07:27:40|523.21|519.21|523.16|519.16|523.38|519.38|523.04|519.04|20
1624951670000|2021-06-29 07:27:50|523.07|519.07|523.07|519.07|523.13|519.13|522.97|518.97|15
1624951680000|2021-06-29 07:28:00|523.03|519.03|523.21|519.21|523.33|519.33|523.03|519.03|21
1624951690000|2021-06-29 07:28:10|523.23|519.23|523.22|519.22|523.26|519.26|523.22|519.22|11
1624951700000|2021-06-29 07:28:20|523.23|519.23|523.34|519.34|523.44|519.44|523.23|519.23|13
1624951710000|2021-06-29 07:28:30|523.38|519.38|523.36|519.36|523.43|519.43|523.36|519.36|10
1624951720000|2021-06-29 07:28:40|523.39|519.39|523.25|519.25|523.46|519.46|523.25|519.25|17
1624951740000|2021-06-29 07:29:00|523.21|519.21|522.88|518.88|523.21|519.21|522.88|518.88|8
1624951750000|2021-06-29 07:29:10|522.86|518.86|522.6|518.6|522.87|518.87|522.51|518.51|15
1624951760000|2021-06-29 07:29:20|522.63|518.63|522.52|518.52|522.63|518.63|522.51|518.51|17
1624951770000|2021-06-29 07:29:30|522.53|518.53|522.59|518.59|522.63|518.63|522.51|518.51|20
1624951780000|2021-06-29 07:29:40|522.63|518.63|522.59|518.59|522.64|518.64|522.58|518.58|15
1624951790000|2021-06-29 07:29:50|522.58|518.58|522.6|518.6|522.64|518.64|522.58|518.58|6
1624951800000|2021-06-29 07:30:00|522.59|518.59|522.49|518.49|522.62|518.62|522.49|518.49|5
1624951810000|2021-06-29 07:30:10|522.38|518.38|522.49|518.49|522.51|518.51|522.38|518.38|17
1624951820000|2021-06-29 07:30:20|522.46|518.46|522.5|518.5|522.52|518.52|522.46|518.46|7
1624951830000|2021-06-29 07:30:30|522.49|518.49|523.31|519.31|523.32|519.32|522.49|518.49|26
1624951840000|2021-06-29 07:30:40|523.32|519.32|524.32|520.32|524.32|520.32|523.32|519.32|25
1624951850000|2021-06-29 07:30:50|524.31|520.31|524.39|520.39|524.93|520.93|524.25|520.25|23
1624951860000|2021-06-29 07:31:00|524.34|520.34|523.87|519.87|524.34|520.34|523.83|519.83|22
1624951870000|2021-06-29 07:31:10|523.76|519.76|523.22|519.22|523.8|519.8|523.22|519.22|17
1624951880000|2021-06-29 07:31:20|523.23|519.23|522.72|518.72|523.32|519.32|522.72|518.72|19
1624951890000|2021-06-29 07:31:30|522.69|518.69|522.95|518.95|522.95|518.95|522.66|518.66|25
1624951900000|2021-06-29 07:31:40|522.89|518.89|522.69|518.69|522.9|518.9|522.69|518.69|23
1624951910000|2021-06-29 07:31:50|522.7|518.7|522.54|518.54|522.72|518.72|522.44|518.44|12
1624951920000|2021-06-29 07:32:00|522.47|518.47|522.49|518.49|522.54|518.54|522.45|518.45|21
1624951930000|2021-06-29 07:32:10|522.48|518.48|522.32|518.32|522.48|518.48|522.29|518.29|21
1624951940000|2021-06-29 07:32:20|522.33|518.33|522.34|518.34|522.35|518.35|522.29|518.29|14
1624951950000|2021-06-29 07:32:30|522.35|518.35|522.39|518.39|522.39|518.39|522.35|518.35|5
1624951960000|2021-06-29 07:32:40|522.38|518.38|522.43|518.43|522.48|518.48|522.24|518.24|20
1624951970000|2021-06-29 07:32:50|522.42|518.42|522.33|518.33|522.42|518.42|522.28|518.28|12
1624951980000|2021-06-29 07:33:00|522.38|518.38|522.33|518.33|522.39|518.39|522.28|518.28|10
1624951990000|2021-06-29 07:33:10|522.28|518.28|522.28|518.28|522.28|518.28|522.28|518.28|1
1624952010000|2021-06-29 07:33:30|522.27|518.27|522.31|518.31|522.31|518.31|522.27|518.27|3
1624952020000|2021-06-29 07:33:40|522.28|518.28|522.3|518.3|522.3|518.3|522.27|518.27|5
1624952030000|2021-06-29 07:33:50|522.29|518.29|522.3|518.3|522.31|518.31|522.28|518.28|17
1624952040000|2021-06-29 07:34:00|522.31|518.31|522.39|518.39|522.46|518.46|522.3|518.3|16
1624952050000|2021-06-29 07:34:10|522.41|518.41|522.36|518.36|522.41|518.41|522.36|518.36|13
1624952060000|2021-06-29 07:34:20|522.33|518.33|522.33|518.33|522.34|518.34|522.33|518.33|3
1624952070000|2021-06-29 07:34:30|522.38|518.38|522.47|518.47|522.49|518.49|522.33|518.33|12
1624952080000|2021-06-29 07:34:40|522.49|518.49|522.35|518.35|522.5|518.5|522.33|518.33|11
1624952090000|2021-06-29 07:34:50|522.18|518.18|522.08|518.08|522.19|518.19|522.01|518.01|13
1624952100000|2021-06-29 07:35:00|522.04|518.04|522.06|518.06|522.1|518.1|521.98|517.98|14
1624952110000|2021-06-29 07:35:10|522.04|518.04|522.04|518.04|522.11|518.11|521.98|517.98|9
1624952120000|2021-06-29 07:35:20|522.05|518.05|522.03|518.03|522.05|518.05|522.03|518.03|2
1624952130000|2021-06-29 07:35:30|522.01|518.01|522.14|518.14|522.14|518.14|522.01|518.01|19
1624952140000|2021-06-29 07:35:40|522.13|518.13|522.38|518.38|522.38|518.38|522.09|518.09|27
1624952150000|2021-06-29 07:35:50|522.37|518.37|522.31|518.31|522.4|518.4|522.31|518.31|14
1624952160000|2021-06-29 07:36:00|522.3|518.3|522.4|518.4|522.42|518.42|522.3|518.3|16
1624952170000|2021-06-29 07:36:10|522.39|518.39|522.39|518.39|522.4|518.4|522.39|518.39|11
1624952180000|2021-06-29 07:36:20|522.38|518.38|522.42|518.42|522.44|518.44|522.22|518.22|23
1624952190000|2021-06-29 07:36:30|522.41|518.41|522.54|518.54|522.55|518.55|522.38|518.38|11
1624952200000|2021-06-29 07:36:40|522.56|518.56|522.53|518.53|522.56|518.56|522.51|518.51|13
1624952210000|2021-06-29 07:36:50|522.52|518.52|522.61|518.61|522.62|518.62|522.52|518.52|18
1624952220000|2021-06-29 07:37:00|522.6|518.6|522.64|518.64|522.66|518.66|522.6|518.6|12
1624952230000|2021-06-29 07:37:10|522.61|518.61|522.61|518.61|522.62|518.62|522.6|518.6|7
1624952240000|2021-06-29 07:37:20|522.62|518.62|522.57|518.57|522.63|518.63|522.56|518.56|12
1624952250000|2021-06-29 07:37:30|522.56|518.56|522.57|518.57|522.58|518.58|522.56|518.56|4
1624952260000|2021-06-29 07:37:40|522.56|518.56|522.67|518.67|522.69|518.69|522.56|518.56|19
1624952270000|2021-06-29 07:37:50|522.68|518.68|522.73|518.73|522.81|518.81|522.68|518.68|16
1624952280000|2021-06-29 07:38:00|522.71|518.71|522.68|518.68|522.83|518.83|522.68|518.68|13
1624952290000|2021-06-29 07:38:10|522.66|518.66|522.69|518.69|522.69|518.69|522.66|518.66|6
1624952300000|2021-06-29 07:38:20|522.79|518.79|522.79|518.79|522.79|518.79|522.79|518.79|1
1624952310000|2021-06-29 07:38:30|522.71|518.71|522.7|518.7|522.71|518.71|522.7|518.7|2
1624952320000|2021-06-29 07:38:40|522.69|518.69|522.69|518.69|522.7|518.7|522.68|518.68|7
1624952330000|2021-06-29 07:38:50|522.7|518.7|522.6|518.6|522.7|518.7|522.5|518.5|14
1624952340000|2021-06-29 07:39:00|522.59|518.59|522.56|518.56|522.6|518.6|522.56|518.56|3
1624952350000|2021-06-29 07:39:10|522.43|518.43|522.25|518.25|522.43|518.43|522.25|518.25|7
1624952360000|2021-06-29 07:39:20|522.24|518.24|522.03|518.03|522.24|518.24|522.03|518.03|2
1624952370000|2021-06-29 07:39:30|522.13|518.13|521.91|517.91|522.13|518.13|521.91|517.91|6
1624952380000|2021-06-29 07:39:40|521.9|517.9|521.61|517.61|521.9|517.9|521.6|517.6|9
1624952390000|2021-06-29 07:39:50|521.6|517.6|521.67|517.67|521.73|517.73|521.6|517.6|14
1624952400000|2021-06-29 07:40:00|521.68|517.68|521.65|517.65|521.7|517.7|521.65|517.65|9
1624952410000|2021-06-29 07:40:10|521.59|517.59|521.42|517.42|521.59|517.59|521.41|517.41|6
1624952420000|2021-06-29 07:40:20|521.41|517.41|521.42|517.42|521.43|517.43|521.41|517.41|4
1624952430000|2021-06-29 07:40:30|521.43|517.43|521.42|517.42|521.44|517.44|521.4|517.4|14
1624952440000|2021-06-29 07:40:40|521.32|517.32|521.18|517.18|521.32|517.32|521.18|517.18|3
1624952450000|2021-06-29 07:40:50|521.19|517.19|520.77|516.77|521.25|517.25|520.77|516.77|18
1624952460000|2021-06-29 07:41:00|520.69|516.69|520.68|516.68|520.7|516.7|520.63|516.63|18
1624952470000|2021-06-29 07:41:10|520.67|516.67|520.55|516.55|520.72|516.72|520.53|516.53|23
1624952480000|2021-06-29 07:41:20|520.53|516.53|520.47|516.47|520.54|516.54|520.41|516.41|17
1624952490000|2021-06-29 07:41:30|520.45|516.45|520.53|516.53|520.57|516.57|520.42|516.42|27
1624952500000|2021-06-29 07:41:40|520.54|516.54|520.59|516.59|520.6|516.6|520.54|516.54|20
1624952510000|2021-06-29 07:41:50|520.6|516.6|520.75|516.75|520.76|516.76|520.6|516.6|16
1624952520000|2021-06-29 07:42:00|520.84|516.84|521.55|517.55|521.67|517.67|520.82|516.82|30
1624952530000|2021-06-29 07:42:10|521.51|517.51|521.3|517.3|521.64|517.64|521.23|517.23|24
1624952540000|2021-06-29 07:42:20|521.31|517.31|521.41|517.41|521.41|517.41|521.31|517.31|7
1624952550000|2021-06-29 07:42:30|521.3|517.3|521.4|517.4|521.41|517.41|521.3|517.3|9
1624952560000|2021-06-29 07:42:40|521.41|517.41|521.52|517.52|521.52|517.52|521.41|517.41|4
1624952570000|2021-06-29 07:42:50|521.69|517.69|521.72|517.72|521.74|517.74|521.68|517.68|9
1624952580000|2021-06-29 07:43:00|521.76|517.76|521.91|517.91|521.93|517.93|521.76|517.76|28
1624952590000|2021-06-29 07:43:10|521.88|517.88|521.92|517.92|521.92|517.92|521.88|517.88|11
1624952600000|2021-06-29 07:43:20|521.91|517.91|521.91|517.91|521.93|517.93|521.89|517.89|18
1624952610000|2021-06-29 07:43:30|521.92|517.92|521.93|517.93|521.94|517.94|521.89|517.89|15
1624952620000|2021-06-29 07:43:40|521.92|517.92|521.94|517.94|521.94|517.94|521.92|517.92|6
1624952630000|2021-06-29 07:43:50|521.93|517.93|521.89|517.89|521.97|517.97|521.86|517.86|15
1624952640000|2021-06-29 07:44:00|521.92|517.92|521.87|517.87|521.92|517.92|521.84|517.84|15
1624952650000|2021-06-29 07:44:10|521.86|517.86|521.9|517.9|521.96|517.96|521.85|517.85|23
1624952660000|2021-06-29 07:44:20|521.91|517.91|521.91|517.91|521.96|517.96|521.9|517.9|17
1624952670000|2021-06-29 07:44:30|521.9|517.9|521.88|517.88|521.93|517.93|521.84|517.84|15
1624952680000|2021-06-29 07:44:40|521.9|517.9|521.8|517.8|521.9|517.9|521.79|517.79|14
1624952690000|2021-06-29 07:44:50|521.81|517.81|521.43|517.43|521.82|517.82|521.43|517.43|14
1624952700000|2021-06-29 07:45:00|521.37|517.37|520.94|516.94|521.37|517.37|520.94|516.94|10
1624952710000|2021-06-29 07:45:10|520.82|516.82|520.58|516.58|520.82|516.82|520.49|516.49|25
1624952720000|2021-06-29 07:45:20|520.57|516.57|520.7|516.7|520.88|516.88|520.47|516.47|28
1624952730000|2021-06-29 07:45:30|520.6|516.6|520.4|516.4|520.6|516.6|520.39|516.39|20
1624952740000|2021-06-29 07:45:40|520.41|516.41|520.32|516.32|520.45|516.45|520.31|516.31|17
1624952750000|2021-06-29 07:45:50|520.33|516.33|519.78|515.78|520.33|516.33|519.61|515.61|34
1624952760000|2021-06-29 07:46:00|519.66|515.66|519.51|515.51|519.69|515.69|519.41|515.41|28
1624952770000|2021-06-29 07:46:10|519.47|515.47|519.97|515.97|520.13|516.13|519.47|515.47|30
1624952780000|2021-06-29 07:46:20|520|516|519.65|515.65|520|516|519.57|515.57|22
1624952790000|2021-06-29 07:46:30|519.7|515.7|519.71|515.71|519.73|515.73|519.62|515.62|26
1624952800000|2021-06-29 07:46:40|519.73|515.73|519.63|515.63|519.73|515.73|519.56|515.56|17
1624952810000|2021-06-29 07:46:50|519.66|515.66|519.61|515.61|519.66|515.66|519.58|515.58|23
1624952820000|2021-06-29 07:47:00|519.62|515.62|519.61|515.61|519.68|515.68|519.54|515.54|29
1624952830000|2021-06-29 07:47:10|519.6|515.6|519.51|515.51|519.6|515.6|519.39|515.39|26
1624952840000|2021-06-29 07:47:20|519.5|515.5|519.63|515.63|519.65|515.65|519.5|515.5|24
1624952850000|2021-06-29 07:47:30|519.62|515.62|519.53|515.53|519.63|515.63|519.5|515.5|19
1624952860000|2021-06-29 07:47:40|519.55|515.55|519.3|515.3|519.55|515.55|519.29|515.29|14
1624952870000|2021-06-29 07:47:50|519.31|515.31|519.42|515.42|519.44|515.44|519.29|515.29|27
1624952880000|2021-06-29 07:48:00|519.43|515.43|519.31|515.31|519.44|515.44|519.31|515.31|14
1624952890000|2021-06-29 07:48:10|519.3|515.3|519.32|515.32|519.35|515.35|519.3|515.3|19
1624952900000|2021-06-29 07:48:20|519.27|515.27|519.37|515.37|519.46|515.46|519.25|515.25|17
1624952910000|2021-06-29 07:48:30|519.34|515.34|519.29|515.29|519.35|515.35|519.27|515.27|15
1624952920000|2021-06-29 07:48:40|519.27|515.27|519.27|515.27|519.34|515.34|519.27|515.27|15
1624952930000|2021-06-29 07:48:50|519.28|515.28|519.15|515.15|519.28|515.28|519.15|515.15|4
1624952940000|2021-06-29 07:49:00|519.16|515.16|518.75|514.75|519.18|515.18|518.75|514.75|12
1624952950000|2021-06-29 07:49:10|518.77|514.77|518.87|514.87|518.95|514.95|518.77|514.77|20
1624952960000|2021-06-29 07:49:20|518.88|514.88|518.89|514.89|518.97|514.97|518.87|514.87|17
1624952970000|2021-06-29 07:49:30|518.93|514.93|519.06|515.06|519.14|515.14|518.82|514.82|19
1624952980000|2021-06-29 07:49:40|519.04|515.04|519.05|515.05|519.12|515.12|519.01|515.01|19
1624952990000|2021-06-29 07:49:50|519.06|515.06|519.11|515.11|519.12|515.12|519.04|515.04|21
1624953000000|2021-06-29 07:50:00|519.12|515.12|519.23|515.23|519.31|515.31|519.11|515.11|21
1624953010000|2021-06-29 07:50:10|519.2|515.2|519.2|515.2|519.25|515.25|519.14|515.14|24
1624953020000|2021-06-29 07:50:20|519.21|515.21|519.34|515.34|519.35|515.35|519.21|515.21|25
1624953030000|2021-06-29 07:50:30|519.33|515.33|519.33|515.33|519.46|515.46|519.18|515.18|20
1624953040000|2021-06-29 07:50:40|519.38|515.38|519.42|515.42|519.47|515.47|519.37|515.37|21
1624953050000|2021-06-29 07:50:50|519.45|515.45|519.46|515.46|519.49|515.49|519.44|515.44|16
1624953060000|2021-06-29 07:51:00|519.47|515.47|519.35|515.35|519.48|515.48|519.32|515.32|8
1624953070000|2021-06-29 07:51:10|519.4|515.4|519.43|515.43|519.46|515.46|519.28|515.28|16
1624953080000|2021-06-29 07:51:20|519.41|515.41|519.64|515.64|519.66|515.66|519.4|515.4|15
1624953090000|2021-06-29 07:51:30|519.63|515.63|519.6|515.6|519.63|515.63|519.6|515.6|13
1624953100000|2021-06-29 07:51:40|519.59|515.59|519.56|515.56|519.63|515.63|519.51|515.51|26
1624953110000|2021-06-29 07:51:50|519.49|515.49|519.54|515.54|519.55|515.55|519.45|515.45|16
1624953120000|2021-06-29 07:52:00|519.56|515.56|519.62|515.62|519.63|515.63|519.55|515.55|12
1624953130000|2021-06-29 07:52:10|519.6|515.6|519.75|515.75|519.75|515.75|519.6|515.6|6
1624953140000|2021-06-29 07:52:20|519.81|515.81|519.81|515.81|519.81|515.81|519.81|515.81|1
1624953170000|2021-06-29 07:52:50|519.83|515.83|519.92|515.92|519.94|515.94|519.83|515.83|9
1624953180000|2021-06-29 07:53:00|519.91|515.91|520.22|516.22|520.22|516.22|519.91|515.91|12
1624953190000|2021-06-29 07:53:10|520.26|516.26|520.22|516.22|520.31|516.31|520.22|516.22|4
1624953200000|2021-06-29 07:53:20|520.36|516.36|520.44|516.44|520.46|516.46|520.36|516.36|4
1624953210000|2021-06-29 07:53:30|520.43|516.43|520.46|516.46|520.46|516.46|520.4|516.4|17
1624953220000|2021-06-29 07:53:40|520.44|516.44|520.63|516.63|520.67|516.67|520.41|516.41|19
1624953230000|2021-06-29 07:53:50|520.62|516.62|520.63|516.63|520.66|516.66|520.58|516.58|16
1624953240000|2021-06-29 07:54:00|520.67|516.67|520.68|516.68|520.69|516.69|520.65|516.65|12
1624953250000|2021-06-29 07:54:10|520.69|516.69|520.83|516.83|520.83|516.83|520.68|516.68|7
1624953260000|2021-06-29 07:54:20|520.82|516.82|521.21|517.21|521.21|517.21|520.79|516.79|17
1624953270000|2021-06-29 07:54:30|521.22|517.22|521.62|517.62|521.62|517.62|521.22|517.22|9
1624953280000|2021-06-29 07:54:40|521.63|517.63|521.89|517.89|522.04|518.04|521.63|517.63|10
1624953290000|2021-06-29 07:54:50|521.91|517.91|521.91|517.91|521.91|517.91|521.91|517.91|1
1624953300000|2021-06-29 07:55:00|522.01|518.01|522.71|518.71|522.71|518.71|522.01|518.01|13
1624953310000|2021-06-29 07:55:10|522.76|518.76|523.07|519.07|523.07|519.07|522.76|518.76|8
1624953320000|2021-06-29 07:55:20|523.19|519.19|523.81|519.81|524.26|520.26|523.19|519.19|16
1624953330000|2021-06-29 07:55:30|523.77|519.77|522.95|518.95|523.77|519.77|522.95|518.95|21
1624953340000|2021-06-29 07:55:40|522.97|518.97|523.28|519.28|523.28|519.28|522.97|518.97|8
1624953350000|2021-06-29 07:55:50|523.27|519.27|522.61|518.61|523.27|519.27|522.61|518.61|18
1624953360000|2021-06-29 07:56:00|522.6|518.6|522.85|518.85|522.9|518.9|522.6|518.6|20
1624953370000|2021-06-29 07:56:10|522.83|518.83|522.9|518.9|522.92|518.92|522.75|518.75|22
1624953380000|2021-06-29 07:56:20|522.91|518.91|522.95|518.95|523.02|519.02|522.86|518.86|13
1624953390000|2021-06-29 07:56:30|522.96|518.96|523.24|519.24|523.24|519.24|522.95|518.95|9
1624953400000|2021-06-29 07:56:40|523.27|519.27|523.31|519.31|523.39|519.39|523.23|519.23|19
1624953410000|2021-06-29 07:56:50|523.34|519.34|523.75|519.75|523.85|519.85|523.29|519.29|18
1624953420000|2021-06-29 07:57:00|523.74|519.74|523.68|519.68|523.76|519.76|523.68|519.68|10
1624953430000|2021-06-29 07:57:10|523.67|519.67|523.64|519.64|523.79|519.79|523.64|519.64|11
1624953440000|2021-06-29 07:57:20|523.63|519.63|523.5|519.5|523.63|519.63|523.49|519.49|15
1624953450000|2021-06-29 07:57:30|523.49|519.49|523.46|519.46|523.49|519.49|523.46|519.46|7
1624953460000|2021-06-29 07:57:40|523.45|519.45|523.4|519.4|523.45|519.45|523.39|519.39|9
1624953470000|2021-06-29 07:57:50|523.39|519.39|523.5|519.5|523.51|519.51|523.39|519.39|7
1624953480000|2021-06-29 07:58:00|523.49|519.49|523.39|519.39|523.49|519.49|523.24|519.24|14
1624953490000|2021-06-29 07:58:10|523.38|519.38|523.25|519.25|523.38|519.38|523.25|519.25|13
1624953500000|2021-06-29 07:58:20|523.26|519.26|523.33|519.33|523.37|519.37|523.26|519.26|15
1624953510000|2021-06-29 07:58:30|523.34|519.34|523.43|519.43|523.44|519.44|523.32|519.32|15
1624953520000|2021-06-29 07:58:40|523.42|519.42|523.43|519.43|523.44|519.44|523.42|519.42|4
1624953530000|2021-06-29 07:58:50|523.42|519.42|523.43|519.43|523.43|519.43|523.42|519.42|4
1624953540000|2021-06-29 07:59:00|523.42|519.42|523.31|519.31|523.43|519.43|523.3|519.3|15
1624953550000|2021-06-29 07:59:10|523.32|519.32|523.37|519.37|523.41|519.41|523.32|519.32|13
1624953560000|2021-06-29 07:59:20|523.39|519.39|523.27|519.27|523.4|519.4|523.27|519.27|18
1624953570000|2021-06-29 07:59:30|523.26|519.26|523.23|519.23|523.26|519.26|523.18|519.18|12
1624953580000|2021-06-29 07:59:40|523.22|519.22|523.16|519.16|523.24|519.24|523.16|519.16|10
1624953590000|2021-06-29 07:59:50|523.15|519.15|522.76|518.76|523.18|519.18|522.76|518.76|13
1624953600000|2021-06-29 08:00:00|522.74|518.74|522.56|518.56|522.74|518.74|522.53|518.53|11
1624953610000|2021-06-29 08:00:10|522.53|518.53|522.24|518.24|522.56|518.56|522.24|518.24|10
1624953620000|2021-06-29 08:00:20|522.23|518.23|522.21|518.21|522.23|518.23|522.19|518.19|4
1624953630000|2021-06-29 08:00:30|522.17|518.17|522.17|518.17|522.25|518.25|522.17|518.17|6
1624953650000|2021-06-29 08:00:50|522.23|518.23|522.27|518.27|522.31|518.31|522.23|518.23|13
1624953660000|2021-06-29 08:01:00|522.28|518.28|522.42|518.42|522.42|518.42|522.28|518.28|11
1624953670000|2021-06-29 08:01:10|522.44|518.44|522.61|518.61|522.61|518.61|522.42|518.42|11
1624953680000|2021-06-29 08:01:20|522.6|518.6|522.84|518.84|522.84|518.84|522.59|518.59|11
1624953690000|2021-06-29 08:01:30|522.83|518.83|523.62|519.62|523.83|519.83|522.82|518.82|19
1624953700000|2021-06-29 08:01:40|523.38|519.38|523.15|519.15|523.38|519.38|523.07|519.07|26
1624953710000|2021-06-29 08:01:50|523.18|519.18|523.41|519.41|523.46|519.46|523.18|519.18|14
1624953720000|2021-06-29 08:02:00|523.4|519.4|523|519|523.57|519.57|523|519|21
1624953730000|2021-06-29 08:02:10|522.96|518.96|522.95|518.95|523.05|519.05|522.79|518.79|26
1624953740000|2021-06-29 08:02:20|522.98|518.98|522.88|518.88|523|519|522.84|518.84|24
1624953750000|2021-06-29 08:02:30|522.87|518.87|522.52|518.52|522.87|518.87|522.52|518.52|13
1624953760000|2021-06-29 08:02:40|522.56|518.56|522.62|518.62|522.66|518.66|522.53|518.53|24
1624953770000|2021-06-29 08:02:50|522.63|518.63|522.24|518.24|522.63|518.63|522.24|518.24|17
1624953780000|2021-06-29 08:03:00|522.3|518.3|522.09|518.09|522.3|518.3|522.09|518.09|8
1624953790000|2021-06-29 08:03:10|522.1|518.1|522.14|518.14|522.16|518.16|522.1|518.1|7
1624953800000|2021-06-29 08:03:20|522.13|518.13|522.13|518.13|522.14|518.14|522.09|518.09|9
1624953810000|2021-06-29 08:03:30|522.14|518.14|522.19|518.19|522.19|518.19|521.59|517.59|19
1624953820000|2021-06-29 08:03:40|522.39|518.39|521.34|517.34|522.42|518.42|521.34|517.34|22
1624953830000|2021-06-29 08:03:50|521.21|517.21|521.13|517.13|521.32|517.32|521.13|517.13|16
1624953840000|2021-06-29 08:04:00|521.14|517.14|521.04|517.04|521.14|517.14|520.88|516.88|18
1624953850000|2021-06-29 08:04:10|521.05|517.05|521.53|517.53|521.55|517.55|521.04|517.04|28
1624953860000|2021-06-29 08:04:20|521.54|517.54|521.87|517.87|521.88|517.88|521.54|517.54|25
1624953870000|2021-06-29 08:04:30|521.86|517.86|521.65|517.65|521.95|517.95|521.52|517.52|19
1624953880000|2021-06-29 08:04:40|521.66|517.66|521.57|517.57|521.66|517.66|521.55|517.55|21
1624953890000|2021-06-29 08:04:50|521.58|517.58|521.55|517.55|521.67|517.67|521.48|517.48|19
1624953900000|2021-06-29 08:05:00|521.48|517.48|521.12|517.12|521.53|517.53|521.06|517.06|15
1624953910000|2021-06-29 08:05:10|521.13|517.13|520.99|516.99|521.19|517.19|520.98|516.98|20
1624953920000|2021-06-29 08:05:20|520.96|516.96|520.8|516.8|520.99|516.99|520.8|516.8|21
1624953930000|2021-06-29 08:05:30|520.78|516.78|520.67|516.67|520.78|516.78|520.67|516.67|5
1624953940000|2021-06-29 08:05:40|520.68|516.68|520.77|516.77|520.84|516.84|520.68|516.68|15
1624953950000|2021-06-29 08:05:50|520.78|516.78|520.86|516.86|520.87|516.87|520.78|516.78|17
1624953960000|2021-06-29 08:06:00|520.85|516.85|520.85|516.85|521.05|517.05|520.84|516.84|17
1624953970000|2021-06-29 08:06:10|520.82|516.82|520.87|516.87|520.88|516.88|520.74|516.74|18
1624953980000|2021-06-29 08:06:20|520.92|516.92|521.18|517.18|521.18|517.18|520.92|516.92|16
1624953990000|2021-06-29 08:06:30|521.19|517.19|521.34|517.34|521.44|517.44|521.17|517.17|22
1624954000000|2021-06-29 08:06:40|521.26|517.26|521.39|517.39|521.44|517.44|521.26|517.26|23
1624954010000|2021-06-29 08:06:50|521.44|517.44|521.47|517.47|521.51|517.51|521.36|517.36|9
1624954020000|2021-06-29 08:07:00|521.5|517.5|521.74|517.74|521.74|517.74|521.46|517.46|12
1624954030000|2021-06-29 08:07:10|521.73|517.73|522.11|518.11|522.11|518.11|521.73|517.73|13
1624954040000|2021-06-29 08:07:20|522.1|518.1|521.94|517.94|522.1|518.1|521.91|517.91|19
1624954050000|2021-06-29 08:07:30|521.95|517.95|521.56|517.56|521.95|517.95|521.56|517.56|20
1624954060000|2021-06-29 08:07:40|521.33|517.33|521.43|517.43|521.49|517.49|521.32|517.32|14
1624954070000|2021-06-29 08:07:50|521.42|517.42|521.3|517.3|521.49|517.49|521.3|517.3|11
1624954080000|2021-06-29 08:08:00|521.28|517.28|521.26|517.26|521.28|517.28|521.25|517.25|23
1624954090000|2021-06-29 08:08:10|521.25|517.25|521.3|517.3|521.3|517.3|521.25|517.25|8
1624954100000|2021-06-29 08:08:20|521.25|517.25|521.33|517.33|521.33|517.33|521.22|517.22|14
1624954110000|2021-06-29 08:08:30|521.34|517.34|521.35|517.35|521.38|517.38|521.33|517.33|12
1624954120000|2021-06-29 08:08:40|521.37|517.37|521.46|517.46|521.46|517.46|521.37|517.37|10
1624954130000|2021-06-29 08:08:50|521.43|517.43|521.55|517.55|521.55|517.55|521.39|517.39|16
1624954140000|2021-06-29 08:09:00|521.61|517.61|521.75|517.75|521.8|517.8|521.58|517.58|15
1624954150000|2021-06-29 08:09:10|521.76|517.76|521.97|517.97|521.97|517.97|521.7|517.7|15
1624954160000|2021-06-29 08:09:20|521.98|517.98|522.07|518.07|522.13|518.13|521.98|517.98|17
1624954170000|2021-06-29 08:09:30|522.1|518.1|522.03|518.03|522.1|518.1|522.02|518.02|19
1624954180000|2021-06-29 08:09:40|522.01|518.01|522.13|518.13|522.13|518.13|521.96|517.96|16
1624954190000|2021-06-29 08:09:50|522.08|518.08|522.09|518.09|522.11|518.11|522.05|518.05|14
1624954200000|2021-06-29 08:10:00|522.08|518.08|521.88|517.88|522.08|518.08|521.88|517.88|10
1624954210000|2021-06-29 08:10:10|521.89|517.89|521.89|517.89|521.94|517.94|521.8|517.8|17
1624954220000|2021-06-29 08:10:20|521.88|517.88|521.87|517.87|521.92|517.92|521.84|517.84|19
1624954230000|2021-06-29 08:10:30|521.88|517.88|521.89|517.89|521.93|517.93|521.85|517.85|16
1624954240000|2021-06-29 08:10:40|521.94|517.94|521.91|517.91|521.94|517.94|521.91|517.91|4
1624954250000|2021-06-29 08:10:50|521.88|517.88|522.01|518.01|522.04|518.04|521.88|517.88|15
1624954260000|2021-06-29 08:11:00|522|518|521.97|517.97|522.11|518.11|521.97|517.97|14
1624954270000|2021-06-29 08:11:10|521.89|517.89|522.03|518.03|522.03|518.03|521.89|517.89|16
1624954280000|2021-06-29 08:11:20|522.02|518.02|522.67|518.67|522.67|518.67|522.01|518.01|25
1624954290000|2021-06-29 08:11:30|522.69|518.69|522.68|518.68|522.76|518.76|522.65|518.65|27
1624954300000|2021-06-29 08:11:40|522.69|518.69|522.74|518.74|522.75|518.75|522.61|518.61|22
1624954310000|2021-06-29 08:11:50|522.76|518.76|522.78|518.78|522.86|518.86|522.75|518.75|25
1624954320000|2021-06-29 08:12:00|522.77|518.77|522.78|518.78|522.85|518.85|522.74|518.74|23
1624954330000|2021-06-29 08:12:10|522.75|518.75|522.79|518.79|522.92|518.92|522.75|518.75|20
1624954340000|2021-06-29 08:12:20|522.78|518.78|522.91|518.91|522.91|518.91|522.78|518.78|19
1624954350000|2021-06-29 08:12:30|522.95|518.95|523.18|519.18|523.29|519.29|522.95|518.95|25
1624954360000|2021-06-29 08:12:40|523.16|519.16|523.28|519.28|523.35|519.35|523.16|519.16|15
1624954370000|2021-06-29 08:12:50|523.29|519.29|523.64|519.64|523.65|519.65|523.29|519.29|23
1624954380000|2021-06-29 08:13:00|523.63|519.63|523.93|519.93|523.93|519.93|523.62|519.62|17
1624954390000|2021-06-29 08:13:10|523.94|519.94|524.56|520.56|524.59|520.59|523.94|519.94|22
1624954400000|2021-06-29 08:13:20|524.61|520.61|524.86|520.86|524.86|520.86|524.61|520.61|7
1624954410000|2021-06-29 08:13:30|524.99|520.99|525.38|521.38|525.38|521.38|524.99|520.99|5
1624954420000|2021-06-29 08:13:40|525.39|521.39|525.97|521.97|526.04|522.04|525.39|521.39|5
1624954430000|2021-06-29 08:13:50|526.01|522.01|526.22|522.22|526.28|522.28|526.01|522.01|9
1624954440000|2021-06-29 08:14:00|526.19|522.19|526.09|522.09|526.19|522.19|526.07|522.07|12
1624954450000|2021-06-29 08:14:10|526.13|522.13|526.37|522.37|526.46|522.46|526.08|522.08|11
1624954460000|2021-06-29 08:14:20|526.26|522.26|526.33|522.33|526.33|522.33|526.26|522.26|19
1624954470000|2021-06-29 08:14:30|526.31|522.31|526.21|522.21|526.39|522.39|526.21|522.21|19
1624954480000|2021-06-29 08:14:40|526.24|522.24|526.09|522.09|526.31|522.31|526.07|522.07|19
1624954490000|2021-06-29 08:14:50|526.07|522.07|526.19|522.19|526.25|522.25|526.07|522.07|19
1624954500000|2021-06-29 08:15:00|526.15|522.15|526.2|522.2|526.24|522.24|526.11|522.11|15
1624954510000|2021-06-29 08:15:10|526.14|522.14|526.18|522.18|526.2|522.2|526.09|522.09|15
1624954520000|2021-06-29 08:15:20|526.17|522.17|526.17|522.17|526.23|522.23|526.13|522.13|17
1624954530000|2021-06-29 08:15:30|526.16|522.16|526.1|522.1|526.21|522.21|526.1|522.1|12
1624954540000|2021-06-29 08:15:40|526.22|522.22|526.22|522.22|526.22|522.22|526.17|522.17|6
1624954550000|2021-06-29 08:15:50|526.15|522.15|526.45|522.45|526.56|522.56|526.14|522.14|27
1624954560000|2021-06-29 08:16:00|526.49|522.49|527.26|523.26|527.32|523.32|526.44|522.44|32
1624954570000|2021-06-29 08:16:10|527.22|523.22|527.3|523.3|527.44|523.44|527.16|523.16|27
1624954580000|2021-06-29 08:16:20|527.29|523.29|527.27|523.27|527.29|523.29|527.08|523.08|19
1624954590000|2021-06-29 08:16:30|527.28|523.28|527.22|523.22|527.28|523.28|527.18|523.18|8
1624954600000|2021-06-29 08:16:40|527.19|523.19|527.17|523.17|527.19|523.19|527.17|523.17|3
1624954610000|2021-06-29 08:16:50|527.18|523.18|526.98|522.98|527.18|523.18|526.98|522.98|5
1624954630000|2021-06-29 08:17:10|526.99|522.99|527.57|523.57|527.7|523.7|526.99|522.99|14
1624954640000|2021-06-29 08:17:20|527.58|523.58|527.71|523.71|527.72|523.72|527.51|523.51|31
1624954650000|2021-06-29 08:17:30|527.7|523.7|527.78|523.78|527.78|523.78|527.68|523.68|18
1624954660000|2021-06-29 08:17:40|527.81|523.81|527.69|523.69|527.81|523.81|527.51|523.51|22
1624954670000|2021-06-29 08:17:50|527.68|523.68|527.86|523.86|527.86|523.86|527.67|523.67|16
1624954680000|2021-06-29 08:18:00|527.9|523.9|527.84|523.84|527.9|523.9|527.82|523.82|21
1624954690000|2021-06-29 08:18:10|527.82|523.82|527.47|523.47|527.84|523.84|527.44|523.44|21
1624954700000|2021-06-29 08:18:20|527.51|523.51|527.65|523.65|527.65|523.65|527.42|523.42|19
1624954710000|2021-06-29 08:18:30|527.67|523.67|527.82|523.82|527.82|523.82|527.64|523.64|19
1624954720000|2021-06-29 08:18:40|527.91|523.91|527.86|523.86|527.91|523.91|527.86|523.86|4
1624954730000|2021-06-29 08:18:50|527.85|523.85|528.09|524.09|528.11|524.11|527.85|523.85|9
1624954740000|2021-06-29 08:19:00|528.07|524.07|527.99|523.99|528.07|524.07|527.76|523.76|20
1624954750000|2021-06-29 08:19:10|527.97|523.97|527.94|523.94|528|524|527.9|523.9|15
1624954760000|2021-06-29 08:19:20|528.02|524.02|527.97|523.97|528.02|524.02|527.88|523.88|25
1624954770000|2021-06-29 08:19:30|527.96|523.96|528.75|524.75|528.84|524.84|527.96|523.96|23
1624954780000|2021-06-29 08:19:40|528.81|524.81|529.06|525.06|529.06|525.06|528.79|524.79|11
1624954790000|2021-06-29 08:19:50|529.16|525.16|531.58|527.58|531.75|527.75|529.16|525.16|33
1624954800000|2021-06-29 08:20:00|531.5|527.5|531.08|527.08|531.5|527.5|530.72|526.72|31
1624954810000|2021-06-29 08:20:10|531.09|527.09|531.07|527.07|531.24|527.24|530.97|526.97|21
1624954820000|2021-06-29 08:20:20|531.08|527.08|531.31|527.31|531.31|527.31|531.06|527.06|16
1624954830000|2021-06-29 08:20:30|531.3|527.3|531.41|527.41|531.43|527.43|531.17|527.17|18
1624954840000|2021-06-29 08:20:40|531.49|527.49|531.41|527.41|531.52|527.52|531.39|527.39|20
1624954850000|2021-06-29 08:20:50|531.47|527.47|531.24|527.24|531.64|527.64|531.24|527.24|13
1624954860000|2021-06-29 08:21:00|531.25|527.25|531.19|527.19|531.25|527.25|531.13|527.13|9
1624954870000|2021-06-29 08:21:10|531.14|527.14|531.07|527.07|531.21|527.21|531.05|527.05|20
1624954880000|2021-06-29 08:21:20|531.02|527.02|531.05|527.05|531.05|527.05|531.02|527.02|3
1624954890000|2021-06-29 08:21:30|531.03|527.03|531.05|527.05|531.05|527.05|531.03|527.03|5
1624954900000|2021-06-29 08:21:40|531.06|527.06|531.26|527.26|531.26|527.26|531.02|527.02|13
1624954910000|2021-06-29 08:21:50|531.27|527.27|531.59|527.59|531.59|527.59|531.27|527.27|20
1624954920000|2021-06-29 08:22:00|531.6|527.6|533.62|529.62|533.62|529.62|531.6|527.6|20
1624954930000|2021-06-29 08:22:10|533.75|529.75|532.87|528.87|533.75|529.75|532.63|528.63|25
1624954940000|2021-06-29 08:22:20|533.02|529.02|533.08|529.08|533.14|529.14|532.99|528.99|12
1624954950000|2021-06-29 08:22:30|533.12|529.12|533.6|529.6|533.6|529.6|533.08|529.08|19
1624954960000|2021-06-29 08:22:40|533.72|529.72|533.66|529.66|534.01|530.01|533.55|529.55|28
1624954970000|2021-06-29 08:22:50|533.64|529.64|533.69|529.69|533.75|529.75|533.64|529.64|26
1624954980000|2021-06-29 08:23:00|533.74|529.74|534.49|530.49|534.5|530.5|533.74|529.74|26
1624954990000|2021-06-29 08:23:10|534.48|530.48|534.09|530.09|534.56|530.56|534.09|530.09|20
1624955000000|2021-06-29 08:23:20|534.05|530.05|534.02|530.02|534.14|530.14|533.97|529.97|22
1624955010000|2021-06-29 08:23:30|533.97|529.97|534.57|530.57|534.57|530.57|533.97|529.97|19
1624955020000|2021-06-29 08:23:40|534.56|530.56|534.6|530.6|534.68|530.68|534.56|530.56|19
1624955030000|2021-06-29 08:23:50|534.59|530.59|534.75|530.75|534.75|530.75|534.58|530.58|27
1624955040000|2021-06-29 08:24:00|534.79|530.79|536.44|532.44|536.44|532.44|534.79|530.79|26
1624955050000|2021-06-29 08:24:10|536.45|532.45|536.43|532.43|536.65|532.65|535.6|531.6|25
1624955060000|2021-06-29 08:24:20|536.56|532.56|536.9|532.9|537.44|533.44|536.56|532.56|27
1624955070000|2021-06-29 08:24:30|536.89|532.89|536.25|532.25|537.16|533.16|536.23|532.23|30
1624955080000|2021-06-29 08:24:40|536.28|532.28|535.52|531.52|536.32|532.32|535.52|531.52|16
1624955090000|2021-06-29 08:24:50|535.53|531.53|535.33|531.33|535.53|531.53|535.31|531.31|10
1624955100000|2021-06-29 08:25:00|535.31|531.31|534.69|530.69|535.39|531.39|534.69|530.69|24
1624955110000|2021-06-29 08:25:10|534.7|530.7|534.87|530.87|535.18|531.18|534.59|530.59|28
1624955120000|2021-06-29 08:25:20|534.88|530.88|535.63|531.63|535.63|531.63|534.88|530.88|33
1624955130000|2021-06-29 08:25:30|535.62|531.62|535.54|531.54|535.7|531.7|535.52|531.52|17
1624955140000|2021-06-29 08:25:40|535.52|531.52|535.99|531.99|535.99|531.99|535.52|531.52|21
1624955150000|2021-06-29 08:25:50|536.03|532.03|536.29|532.29|536.29|532.29|535.67|531.67|26
1624955160000|2021-06-29 08:26:00|536.33|532.33|535.63|531.63|536.37|532.37|535.58|531.58|23
1624955170000|2021-06-29 08:26:10|535.62|531.62|535.37|531.37|535.62|531.62|535.37|531.37|18
1624955180000|2021-06-29 08:26:20|535.39|531.39|535.41|531.41|535.42|531.42|535.39|531.39|12
1624955190000|2021-06-29 08:26:30|535.4|531.4|535.32|531.32|535.44|531.44|535.32|531.32|19
1624955200000|2021-06-29 08:26:40|535.33|531.33|535.17|531.17|535.36|531.36|535.15|531.15|11
1624955210000|2021-06-29 08:26:50|535.16|531.16|535.14|531.14|535.2|531.2|535.14|531.14|10
1624955220000|2021-06-29 08:27:00|535.15|531.15|534.9|530.9|535.17|531.17|534.9|530.9|11
1624955230000|2021-06-29 08:27:10|534.87|530.87|534.62|530.62|534.87|530.87|534.62|530.62|9
1624955240000|2021-06-29 08:27:20|534.55|530.55|534.06|530.06|534.55|530.55|533.61|529.61|22
1624955250000|2021-06-29 08:27:30|534.05|530.05|534|530|534.11|530.11|534|530|8
1624955260000|2021-06-29 08:27:40|533.99|529.99|533.97|529.97|534.02|530.02|533.97|529.97|3
1624955270000|2021-06-29 08:27:50|533.85|529.85|533.84|529.84|533.85|529.85|533.84|529.84|2
1624955280000|2021-06-29 08:28:00|533.87|529.87|534.23|530.23|534.23|530.23|533.75|529.75|8
1624955290000|2021-06-29 08:28:10|534.07|530.07|533.96|529.96|534.16|530.16|533.94|529.94|15
1624955300000|2021-06-29 08:28:20|533.98|529.98|533.95|529.95|534|530|533.94|529.94|11
1624955310000|2021-06-29 08:28:30|534|530|533.99|529.99|534.03|530.03|533.94|529.94|12
1624955320000|2021-06-29 08:28:40|534.01|530.01|534.12|530.12|534.13|530.13|534.01|530.01|6
1624955330000|2021-06-29 08:28:50|534.04|530.04|533.96|529.96|534.04|530.04|533.88|529.88|10
1624955340000|2021-06-29 08:29:00|534|530|534.06|530.06|534.07|530.07|533.99|529.99|17
1624955350000|2021-06-29 08:29:10|534.08|530.08|534.24|530.24|534.24|530.24|534.08|530.08|15
1624955360000|2021-06-29 08:29:20|534.25|530.25|534.35|530.35|534.39|530.39|534.18|530.18|20
1624955370000|2021-06-29 08:29:30|534.39|530.39|534.3|530.3|534.39|530.39|534.18|530.18|17
1624955380000|2021-06-29 08:29:40|534.31|530.31|534.17|530.17|534.31|530.31|534.17|530.17|7
1624955390000|2021-06-29 08:29:50|534.18|530.18|534.22|530.22|534.22|530.22|534.18|530.18|3
1624955400000|2021-06-29 08:30:00|534.24|530.24|533.85|529.85|534.24|530.24|533.85|529.85|9
1624955410000|2021-06-29 08:30:10|533.81|529.81|532.79|528.79|533.81|529.81|532.57|528.57|18
1624955420000|2021-06-29 08:30:20|532.71|528.71|532.54|528.54|532.71|528.71|532.08|528.08|26
1624955430000|2021-06-29 08:30:30|532.47|528.47|532.48|528.48|532.53|528.53|532.44|528.44|15
1624955440000|2021-06-29 08:30:40|532.49|528.49|532.81|528.81|532.82|528.82|532.46|528.46|21
1624955450000|2021-06-29 08:30:50|532.76|528.76|532.66|528.66|532.76|528.76|532.61|528.61|16
1624955460000|2021-06-29 08:31:00|532.62|528.62|533.02|529.02|533.02|529.02|532.62|528.62|18
1624955470000|2021-06-29 08:31:10|533.03|529.03|533.76|529.76|533.76|529.76|533.03|529.03|22
1624955480000|2021-06-29 08:31:20|534.27|530.27|535.61|531.61|535.61|531.61|534.27|530.27|26
1624955490000|2021-06-29 08:31:30|535.63|531.63|535.14|531.14|535.8|531.8|535.13|531.13|23
1624955500000|2021-06-29 08:31:40|535.23|531.23|535.58|531.58|535.58|531.58|535.19|531.19|21
1624955510000|2021-06-29 08:31:50|535.73|531.73|536.94|532.94|537.05|533.05|535.73|531.73|21
1624955520000|2021-06-29 08:32:00|536.79|532.79|535.61|531.61|536.79|532.79|535.39|531.39|31
1624955530000|2021-06-29 08:32:10|535.62|531.62|536.14|532.14|536.16|532.16|535.62|531.62|27
1624955540000|2021-06-29 08:32:20|536.21|532.21|535.76|531.76|536.34|532.34|535.75|531.75|26
1624955550000|2021-06-29 08:32:30|535.77|531.77|534.84|530.84|535.85|531.85|534.84|530.84|16
1624955560000|2021-06-29 08:32:40|534.76|530.76|534.98|530.98|535.03|531.03|534.4|530.4|17
1624955570000|2021-06-29 08:32:50|535.03|531.03|535.59|531.59|535.59|531.59|535.03|531.03|18
1624955580000|2021-06-29 08:33:00|535.47|531.47|535.45|531.45|535.47|531.47|535.41|531.41|10
1624955590000|2021-06-29 08:33:10|535.37|531.37|535.09|531.09|535.4|531.4|535.09|531.09|11
1624955600000|2021-06-29 08:33:20|535.03|531.03|534.5|530.5|535.03|531.03|534.4|530.4|16
1624955610000|2021-06-29 08:33:30|534.53|530.53|534.7|530.7|534.73|530.73|534.53|530.53|12
1624955620000|2021-06-29 08:33:40|534.64|530.64|534.3|530.3|534.69|530.69|534.28|530.28|22
1624955630000|2021-06-29 08:33:50|534.2|530.2|535.67|531.67|535.67|531.67|534.16|530.16|30
1624955640000|2021-06-29 08:34:00|535.61|531.61|536.17|532.17|536.17|532.17|535.26|531.26|31
1624955650000|2021-06-29 08:34:10|536.22|532.22|535.71|531.71|536.34|532.34|535.61|531.61|30
1624955660000|2021-06-29 08:34:20|535.67|531.67|536.37|532.37|536.39|532.39|535.66|531.66|20
1624955670000|2021-06-29 08:34:30|536.33|532.33|537.16|533.16|537.17|533.17|536.14|532.14|31
1624955680000|2021-06-29 08:34:40|537.14|533.14|537.37|533.37|537.56|533.56|537.09|533.09|25
1624955690000|2021-06-29 08:34:50|537.47|533.47|536.77|532.77|537.47|533.47|536.77|532.77|26
1624955700000|2021-06-29 08:35:00|536.76|532.76|536.11|532.11|536.76|532.76|535.64|531.64|22
1624955710000|2021-06-29 08:35:10|536.14|532.14|536.23|532.23|536.81|532.81|536.12|532.12|34
1624955720000|2021-06-29 08:35:20|536.24|532.24|535.82|531.82|536.24|532.24|535.72|531.72|18
1624955730000|2021-06-29 08:35:30|535.87|531.87|535.89|531.89|535.99|531.99|535.65|531.65|27
1624955740000|2021-06-29 08:35:40|535.88|531.88|535.51|531.51|535.95|531.95|535.51|531.51|19
1624955750000|2021-06-29 08:35:50|535.52|531.52|535.56|531.56|535.56|531.56|535.51|531.51|11
1624955760000|2021-06-29 08:36:00|535.58|531.58|535.57|531.57|535.58|531.58|535.53|531.53|16
1624955770000|2021-06-29 08:36:10|535.59|531.59|535.63|531.63|535.71|531.71|535.55|531.55|23
1624955780000|2021-06-29 08:36:20|535.64|531.64|534.81|530.81|535.69|531.69|534.81|530.81|26
1624955790000|2021-06-29 08:36:30|534.63|530.63|534.45|530.45|534.63|530.63|533.82|529.82|21
1624955800000|2021-06-29 08:36:40|534.46|530.46|534.78|530.78|535.02|531.02|534.42|530.42|20
1624955810000|2021-06-29 08:36:50|534.77|530.77|535.17|531.17|535.32|531.32|534.69|530.69|31
1624955820000|2021-06-29 08:37:00|535.21|531.21|535.38|531.38|535.44|531.44|535.15|531.15|20
1624955830000|2021-06-29 08:37:10|535.39|531.39|534.57|530.57|535.4|531.4|534.57|530.57|16
1624955840000|2021-06-29 08:37:20|534.55|530.55|534.62|530.62|534.82|530.82|534.55|530.55|19
1624955850000|2021-06-29 08:37:30|534.63|530.63|534.53|530.53|534.66|530.66|534.52|530.52|17
1624955860000|2021-06-29 08:37:40|534.45|530.45|534.01|530.01|534.45|530.45|534|530|17
1624955870000|2021-06-29 08:37:50|534.02|530.02|533.76|529.76|534.12|530.12|533.62|529.62|25
1624955880000|2021-06-29 08:38:00|533.82|529.82|533.98|529.98|534.11|530.11|533.74|529.74|26
1624955890000|2021-06-29 08:38:10|533.99|529.99|534|530|534.05|530.05|533.99|529.99|18
1624955900000|2021-06-29 08:38:20|534.01|530.01|533.81|529.81|534.01|530.01|533.79|529.79|11
1624955910000|2021-06-29 08:38:30|533.8|529.8|534.18|530.18|534.22|530.22|533.8|529.8|24
1624955920000|2021-06-29 08:38:40|534.21|530.21|534.31|530.31|534.37|530.37|534.19|530.19|25
1624955930000|2021-06-29 08:38:50|534.32|530.32|534.25|530.25|534.33|530.33|534.24|530.24|15
1624955940000|2021-06-29 08:39:00|534.26|530.26|534.38|530.38|534.39|530.39|534.26|530.26|14
1624955950000|2021-06-29 08:39:10|534.39|530.39|534.26|530.26|534.39|530.39|534.26|530.26|11
1624955960000|2021-06-29 08:39:20|534.29|530.29|534.3|530.3|534.39|530.39|534.26|530.26|20
1624955970000|2021-06-29 08:39:30|534.31|530.31|534.25|530.25|534.31|530.31|534.25|530.25|3
1624955980000|2021-06-29 08:39:40|534.28|530.28|534.26|530.26|534.28|530.28|534.22|530.22|10
1624955990000|2021-06-29 08:39:50|534.27|530.27|534.23|530.23|534.29|530.29|534.23|530.23|11
1624956000000|2021-06-29 08:40:00|534.24|530.24|533.95|529.95|534.25|530.25|533.95|529.95|15
1624956010000|2021-06-29 08:40:10|534.02|530.02|534.08|530.08|534.08|530.08|534|530|11
1624956020000|2021-06-29 08:40:20|534.07|530.07|533.96|529.96|534.15|530.15|533.91|529.91|23
1624956030000|2021-06-29 08:40:30|533.97|529.97|534.14|530.14|534.14|530.14|533.97|529.97|22
1624956040000|2021-06-29 08:40:40|534.11|530.11|534.09|530.09|534.13|530.13|534.05|530.05|12
1624956050000|2021-06-29 08:40:50|534.11|530.11|534.1|530.1|534.16|530.16|534.03|530.03|17
1624956060000|2021-06-29 08:41:00|534.09|530.09|533.94|529.94|534.09|530.09|533.93|529.93|15
1624956070000|2021-06-29 08:41:10|533.93|529.93|533.93|529.93|533.95|529.95|533.9|529.9|6
1624956080000|2021-06-29 08:41:20|533.9|529.9|533.9|529.9|533.9|529.9|533.9|529.9|1
1624956090000|2021-06-29 08:41:30|533.91|529.91|533.91|529.91|533.91|529.91|533.91|529.91|1
1624956110000|2021-06-29 08:41:50|533.93|529.93|534.29|530.29|534.31|530.31|533.93|529.93|16
1624956120000|2021-06-29 08:42:00|534.27|530.27|534.49|530.49|534.49|530.49|534.27|530.27|21
1624956130000|2021-06-29 08:42:10|534.51|530.51|534.94|530.94|534.94|530.94|534.51|530.51|19
1624956140000|2021-06-29 08:42:20|534.96|530.96|534.9|530.9|534.99|530.99|534.89|530.89|21
1624956150000|2021-06-29 08:42:30|534.92|530.92|535|531|535.06|531.06|534.91|530.91|27
1624956160000|2021-06-29 08:42:40|534.99|530.99|534.56|530.56|535.04|531.04|534.56|530.56|17
1624956170000|2021-06-29 08:42:50|534.57|530.57|534.75|530.75|534.75|530.75|534.57|530.57|4
1624956180000|2021-06-29 08:43:00|534.74|530.74|534.88|530.88|534.89|530.89|534.71|530.71|30
1624956190000|2021-06-29 08:43:10|534.85|530.85|534.76|530.76|534.99|530.99|534.63|530.63|30
1624956200000|2021-06-29 08:43:20|534.78|530.78|534.65|530.65|534.91|530.91|534.65|530.65|21
1624956210000|2021-06-29 08:43:30|534.61|530.61|533.49|529.49|534.61|530.61|533.46|529.46|25
1624956220000|2021-06-29 08:43:40|533.46|529.46|533.54|529.54|533.55|529.55|533.46|529.46|12
1624956230000|2021-06-29 08:43:50|533.55|529.55|533.2|529.2|533.55|529.55|533.2|529.2|11
1624956240000|2021-06-29 08:44:00|533.17|529.17|533.85|529.85|533.85|529.85|533.17|529.17|34
1624956250000|2021-06-29 08:44:10|533.88|529.88|534.83|530.83|534.88|530.88|533.88|529.88|32
1624956260000|2021-06-29 08:44:20|534.88|530.88|534.9|530.9|534.94|530.94|534.83|530.83|20
1624956270000|2021-06-29 08:44:30|534.89|530.89|534.67|530.67|534.89|530.89|534.58|530.58|25
1624956280000|2021-06-29 08:44:40|534.7|530.7|534.56|530.56|534.92|530.92|534.56|530.56|22
1624956290000|2021-06-29 08:44:50|534.42|530.42|534.4|530.4|534.48|530.48|534.27|530.27|13
1624956300000|2021-06-29 08:45:00|534.32|530.32|534.46|530.46|534.47|530.47|534.32|530.32|26
1624956310000|2021-06-29 08:45:10|534.44|530.44|534.76|530.76|534.77|530.77|534.44|530.44|20
1624956320000|2021-06-29 08:45:20|534.74|530.74|535.47|531.47|535.47|531.47|534.74|530.74|20
1624956330000|2021-06-29 08:45:30|535.45|531.45|535.66|531.66|535.93|531.93|535.45|531.45|24
1624956340000|2021-06-29 08:45:40|535.64|531.64|535.41|531.41|535.64|531.64|535.32|531.32|22
1624956350000|2021-06-29 08:45:50|535.42|531.42|534.81|530.81|535.42|531.42|534.81|530.81|29
1624956360000|2021-06-29 08:46:00|534.8|530.8|534.28|530.28|534.8|530.8|534.28|530.28|11
1624956370000|2021-06-29 08:46:10|534.25|530.25|533.82|529.82|534.25|530.25|533.82|529.82|6
1624956380000|2021-06-29 08:46:20|533.73|529.73|533.77|529.77|533.79|529.79|533.72|529.72|7
1624956390000|2021-06-29 08:46:30|533.76|529.76|533.68|529.68|533.77|529.77|533.68|529.68|8
1624956400000|2021-06-29 08:46:40|533.67|529.67|533.41|529.41|533.67|529.67|533.41|529.41|9
1624956410000|2021-06-29 08:46:50|533.37|529.37|533.01|529.01|533.37|529.37|532.84|528.84|13
1624956420000|2021-06-29 08:47:00|532.99|528.99|533.23|529.23|533.28|529.28|532.99|528.99|20
1624956430000|2021-06-29 08:47:10|533.32|529.32|533.2|529.2|533.7|529.7|533.2|529.2|26
1624956440000|2021-06-29 08:47:20|533.25|529.25|533.33|529.33|533.36|529.36|533.25|529.25|20
1624956450000|2021-06-29 08:47:30|533.34|529.34|533.38|529.38|533.38|529.38|533.29|529.29|9
1624956460000|2021-06-29 08:47:40|533.39|529.39|535.34|531.34|535.34|531.34|533.39|529.39|32
1624956470000|2021-06-29 08:47:50|535.2|531.2|536.19|532.19|536.19|532.19|535.2|531.2|30
1624956480000|2021-06-29 08:48:00|536.26|532.26|535.86|531.86|536.34|532.34|535.76|531.76|34
1624956490000|2021-06-29 08:48:10|535.91|531.91|535.31|531.31|535.93|531.93|535.26|531.26|31
1624956500000|2021-06-29 08:48:20|535.26|531.26|535.23|531.23|535.32|531.32|535.21|531.21|25
1624956510000|2021-06-29 08:48:30|535.18|531.18|535.32|531.32|535.34|531.34|535.15|531.15|20
1624956520000|2021-06-29 08:48:40|535.33|531.33|535.68|531.68|535.75|531.75|535.33|531.33|21
1624956530000|2021-06-29 08:48:50|535.73|531.73|535.79|531.79|535.8|531.8|535.66|531.66|14
1624956540000|2021-06-29 08:49:00|535.84|531.84|535.79|531.79|535.84|531.84|535.7|531.7|14
1624956550000|2021-06-29 08:49:10|535.81|531.81|534.99|530.99|535.81|531.81|534.97|530.97|25
1624956560000|2021-06-29 08:49:20|535|531|535.33|531.33|535.36|531.36|535|531|18
1624956570000|2021-06-29 08:49:30|535.31|531.31|535.24|531.24|535.31|531.31|535.18|531.18|11
1624956580000|2021-06-29 08:49:40|535.25|531.25|535.42|531.42|535.75|531.75|535.24|531.24|21
1624956590000|2021-06-29 08:49:50|535.41|531.41|535.57|531.57|535.57|531.57|535.01|531.01|29
1624956600000|2021-06-29 08:50:00|535.56|531.56|535.59|531.59|535.59|531.59|535.52|531.52|7
1624956610000|2021-06-29 08:50:10|535.57|531.57|535.96|531.96|535.96|531.96|535.57|531.57|24
1624956620000|2021-06-29 08:50:20|535.97|531.97|536|532|536|532|535.85|531.85|16
1624956630000|2021-06-29 08:50:30|535.98|531.98|535.84|531.84|536.02|532.02|535.82|531.82|26
1624956640000|2021-06-29 08:50:40|535.92|531.92|535.94|531.94|536.02|532.02|535.92|531.92|32
1624956650000|2021-06-29 08:50:50|535.95|531.95|535.8|531.8|535.98|531.98|535.54|531.54|29
1624956660000|2021-06-29 08:51:00|535.7|531.7|535.69|531.69|535.73|531.73|535.41|531.41|24
1624956670000|2021-06-29 08:51:10|535.75|531.75|535.91|531.91|535.91|531.91|535.64|531.64|22
1624956680000|2021-06-29 08:51:20|535.96|531.96|536.09|532.09|536.09|532.09|535.83|531.83|24
1624956690000|2021-06-29 08:51:30|536.08|532.08|537.07|533.07|537.15|533.15|536.07|532.07|31
1624956700000|2021-06-29 08:51:40|537.11|533.11|538.01|534.01|538.32|534.32|537.11|533.11|21
1624956710000|2021-06-29 08:51:50|538.13|534.13|537.9|533.9|538.13|534.13|537.75|533.75|28
1624956720000|2021-06-29 08:52:00|537.91|533.91|538.28|534.28|538.28|534.28|537.78|533.78|25
1624956730000|2021-06-29 08:52:10|538.35|534.35|538.53|534.53|538.53|534.53|538.29|534.29|8
1624956740000|2021-06-29 08:52:20|538.54|534.54|539.44|535.44|539.44|535.44|538.54|534.54|25
1624956750000|2021-06-29 08:52:30|539.54|535.54|540|536|540.8|536.8|539.54|535.54|28
1624956760000|2021-06-29 08:52:40|540.04|536.04|539.84|535.84|540.4|536.4|539.79|535.79|26
1624956770000|2021-06-29 08:52:50|539.85|535.85|539.63|535.63|539.85|535.85|539.4|535.4|29
1624956780000|2021-06-29 08:53:00|539.69|535.69|540.62|536.62|540.62|536.62|539.69|535.69|34
1624956790000|2021-06-29 08:53:10|540.59|536.59|540.76|536.76|540.77|536.77|540.47|536.47|30
1624956800000|2021-06-29 08:53:20|540.75|536.75|540.76|536.76|540.86|536.86|540.65|536.65|32
1624956810000|2021-06-29 08:53:30|540.83|536.83|541.15|537.15|541.21|537.21|540.74|536.74|29
1624956820000|2021-06-29 08:53:40|541.14|537.14|541.59|537.59|541.59|537.59|541.14|537.14|14
1624956830000|2021-06-29 08:53:50|541.57|537.57|541.32|537.32|541.57|537.57|541.32|537.32|11
1624956840000|2021-06-29 08:54:00|541.08|537.08|540.81|536.81|541.08|537.08|540.63|536.63|27
1624956850000|2021-06-29 08:54:10|540.77|536.77|540.32|536.32|540.95|536.95|540.28|536.28|25
1624956860000|2021-06-29 08:54:20|540.28|536.28|540.36|536.36|540.38|536.38|540.27|536.27|20
1624956870000|2021-06-29 08:54:30|540.41|536.41|540.49|536.49|540.61|536.61|540.4|536.4|22
1624956880000|2021-06-29 08:54:40|540.47|536.47|540.75|536.75|540.75|536.75|540.47|536.47|24
1624956890000|2021-06-29 08:54:50|540.76|536.76|541.17|537.17|541.17|537.17|540.73|536.73|14
1624956900000|2021-06-29 08:55:00|541.16|537.16|540.47|536.47|541.29|537.29|540.46|536.46|30
1624956910000|2021-06-29 08:55:10|540.42|536.42|539.95|535.95|540.42|536.42|539.95|535.95|13
1624956920000|2021-06-29 08:55:20|539.94|535.94|539.7|535.7|539.96|535.96|539.62|535.62|23
1624956930000|2021-06-29 08:55:30|539.73|535.73|539.54|535.54|539.76|535.76|539.54|535.54|9
1624956940000|2021-06-29 08:55:40|539.53|535.53|539.29|535.29|539.53|535.53|539.29|535.29|7
1624956950000|2021-06-29 08:55:50|539.3|535.3|539.29|535.29|539.31|535.31|539.24|535.24|13
1624956960000|2021-06-29 08:56:00|539.18|535.18|538.85|534.85|539.18|535.18|538.85|534.85|8
1624956970000|2021-06-29 08:56:10|538.56|534.56|538.51|534.51|538.56|534.56|538.37|534.37|20
1624956980000|2021-06-29 08:56:20|538.5|534.5|538.25|534.25|538.5|534.5|538.24|534.24|6
1624956990000|2021-06-29 08:56:30|538.26|534.26|538.35|534.35|538.35|534.35|538.26|534.26|8
1624957000000|2021-06-29 08:56:40|538.33|534.33|538.33|534.33|538.38|534.38|538.33|534.33|18
1624957010000|2021-06-29 08:56:50|538.34|534.34|539.5|535.5|539.5|535.5|538.34|534.34|23
1624957020000|2021-06-29 08:57:00|539.53|535.53|538.53|534.53|539.53|535.53|538.49|534.49|25
1624957030000|2021-06-29 08:57:10|538.58|534.58|538.84|534.84|538.92|534.92|538.51|534.51|25
1624957040000|2021-06-29 08:57:20|538.83|534.83|538.78|534.78|538.85|534.85|538.7|534.7|19
1624957050000|2021-06-29 08:57:30|538.81|534.81|538.84|534.84|538.84|534.84|538.77|534.77|11
1624957060000|2021-06-29 08:57:40|538.86|534.86|538.94|534.94|538.94|534.94|538.81|534.81|9
1624957070000|2021-06-29 08:57:50|538.93|534.93|539.24|535.24|539.25|535.25|538.93|534.93|11
1624957080000|2021-06-29 08:58:00|539.29|535.29|539.74|535.74|539.85|535.85|539.26|535.26|27
1624957090000|2021-06-29 08:58:10|539.7|535.7|539.53|535.53|539.71|535.71|539.31|535.31|17
1624957100000|2021-06-29 08:58:20|539.51|535.51|538.7|534.7|539.51|535.51|538.46|534.46|25
1624957110000|2021-06-29 08:58:30|538.76|534.76|539.34|535.34|539.35|535.35|538.76|534.76|24
1624957120000|2021-06-29 08:58:40|539.35|535.35|539.74|535.74|539.78|535.78|539.33|535.33|25
1624957130000|2021-06-29 08:58:50|539.65|535.65|539.28|535.28|539.65|535.65|539.17|535.17|21
1624957140000|2021-06-29 08:59:00|539.24|535.24|539.17|535.17|539.3|535.3|539.15|535.15|17
1624957150000|2021-06-29 08:59:10|539.19|535.19|538.76|534.76|539.19|535.19|538.76|534.76|9
1624957160000|2021-06-29 08:59:20|538.69|534.69|539.14|535.14|539.14|535.14|538.69|534.69|20
1624957170000|2021-06-29 08:59:30|539.15|535.15|540.03|536.03|540.05|536.05|539.04|535.04|25
1624957180000|2021-06-29 08:59:40|539.96|535.96|539.32|535.32|540|536|539.3|535.3|30
1624957190000|2021-06-29 08:59:50|539.34|535.34|539.11|535.11|539.34|535.34|539.11|535.11|23
1624957200000|2021-06-29 09:00:00|539.13|535.13|539.65|535.65|539.65|535.65|538.98|534.98|26
1624957210000|2021-06-29 09:00:10|539.68|535.68|540.18|536.18|541.49|537.49|539.68|535.68|30
1624957220000|2021-06-29 09:00:20|540.14|536.14|540.82|536.82|540.84|536.84|540.04|536.04|30
1624957230000|2021-06-29 09:00:30|540.83|536.83|541.16|537.16|541.26|537.26|540.8|536.8|18
1624957240000|2021-06-29 09:00:40|541.23|537.23|540.41|536.41|541.29|537.29|540.39|536.39|24
1624957250000|2021-06-29 09:00:50|540.4|536.4|539.3|535.3|540.4|536.4|539.3|535.3|24
1624957260000|2021-06-29 09:01:00|539.31|535.31|539.41|535.41|539.71|535.71|538.95|534.95|18
1624957270000|2021-06-29 09:01:10|539.24|535.24|537.98|533.98|539.24|535.24|537.96|533.96|15
1624957280000|2021-06-29 09:01:20|537.97|533.97|538.02|534.02|538.14|534.14|537.97|533.97|8
1624957290000|2021-06-29 09:01:30|537.99|533.99|538.12|534.12|538.14|534.14|537.99|533.99|4
1624957300000|2021-06-29 09:01:40|538.21|534.21|538.74|534.74|538.74|534.74|537.86|533.86|28
1624957310000|2021-06-29 09:01:50|538.73|534.73|539.59|535.59|539.59|535.59|538.73|534.73|25
1624957320000|2021-06-29 09:02:00|539.56|535.56|540.71|536.71|540.71|536.71|539.56|535.56|23
1624957330000|2021-06-29 09:02:10|540.72|536.72|539.52|535.52|540.72|536.72|539.52|535.52|25
1624957340000|2021-06-29 09:02:20|539.53|535.53|538.88|534.88|539.63|535.63|538.46|534.46|31
1624957350000|2021-06-29 09:02:30|538.78|534.78|538.64|534.64|539.06|535.06|538.62|534.62|31
1624957360000|2021-06-29 09:02:40|538.73|534.73|538.27|534.27|539|535|538.27|534.27|19
1624957370000|2021-06-29 09:02:50|538.26|534.26|538.23|534.23|538.63|534.63|538.23|534.23|22
1624957380000|2021-06-29 09:03:00|538.2|534.2|538.37|534.37|538.72|534.72|538.16|534.16|19
1624957390000|2021-06-29 09:03:10|538.36|534.36|538.16|534.16|538.47|534.47|538.14|534.14|19
1624957400000|2021-06-29 09:03:20|538.18|534.18|538.2|534.2|538.33|534.33|538.15|534.15|17
1624957410000|2021-06-29 09:03:30|538.19|534.19|538.06|534.06|538.52|534.52|538.06|534.06|23
1624957420000|2021-06-29 09:03:40|538.14|534.14|538.35|534.35|538.39|534.39|538.09|534.09|22
1624957430000|2021-06-29 09:03:50|538.34|534.34|538.21|534.21|538.68|534.68|538.18|534.18|23
1624957440000|2021-06-29 09:04:00|538.19|534.19|538.4|534.4|538.46|534.46|538.19|534.19|24
1624957450000|2021-06-29 09:04:10|538.38|534.38|537.98|533.98|538.44|534.44|537.93|533.93|31
1624957460000|2021-06-29 09:04:20|537.97|533.97|537.44|533.44|537.97|533.97|537.44|533.44|26
1624957470000|2021-06-29 09:04:30|537.47|533.47|537.59|533.59|537.63|533.63|536.77|532.77|27
1624957480000|2021-06-29 09:04:40|537.53|533.53|537.49|533.49|537.55|533.55|537.48|533.48|16
1624957490000|2021-06-29 09:04:50|537.47|533.47|536.83|532.83|537.56|533.56|536.82|532.82|24
1624957500000|2021-06-29 09:05:00|536.82|532.82|536.82|532.82|536.87|532.87|536.74|532.74|15
1624957510000|2021-06-29 09:05:10|536.77|532.77|536.96|532.96|537.1|533.1|536.77|532.77|20
1624957520000|2021-06-29 09:05:20|536.95|532.95|536.61|532.61|536.95|532.95|536.54|532.54|21
1624957530000|2021-06-29 09:05:30|536.55|532.55|536.7|532.7|536.7|532.7|536.55|532.55|14
1624957540000|2021-06-29 09:05:40|536.72|532.72|537.7|533.7|537.77|533.77|536.72|532.72|20
1624957550000|2021-06-29 09:05:50|537.75|533.75|537.73|533.73|537.84|533.84|537.68|533.68|21
1624957560000|2021-06-29 09:06:00|537.7|533.7|537.18|533.18|537.86|533.86|537.15|533.15|24
1624957570000|2021-06-29 09:06:10|537.16|533.16|536.53|532.53|537.18|533.18|536.47|532.47|26
1624957580000|2021-06-29 09:06:20|536.45|532.45|536.09|532.09|536.45|532.45|536.08|532.08|15
1624957590000|2021-06-29 09:06:30|536.1|532.1|536.03|532.03|536.31|532.31|536|532|25
1624957600000|2021-06-29 09:06:40|535.87|531.87|535.77|531.77|535.87|531.87|535.53|531.53|32
1624957610000|2021-06-29 09:06:50|535.78|531.78|536.16|532.16|536.21|532.21|535.78|531.78|22
1624957620000|2021-06-29 09:07:00|536.15|532.15|536.13|532.13|536.28|532.28|536.12|532.12|22
1624957630000|2021-06-29 09:07:10|536.14|532.14|536.2|532.2|536.24|532.24|536.12|532.12|18
1624957640000|2021-06-29 09:07:20|536.17|532.17|536.15|532.15|536.18|532.18|536.15|532.15|14
1624957650000|2021-06-29 09:07:30|536.21|532.21|536.2|532.2|536.34|532.34|536.14|532.14|20
1624957660000|2021-06-29 09:07:40|536.18|532.18|535.74|531.74|536.2|532.2|535.62|531.62|22
1624957670000|2021-06-29 09:07:50|535.76|531.76|535.84|531.84|535.84|531.84|535.64|531.64|23
1624957680000|2021-06-29 09:08:00|535.95|531.95|535.8|531.8|536.03|532.03|535.71|531.71|30
1624957690000|2021-06-29 09:08:10|535.83|531.83|536.45|532.45|536.45|532.45|535.83|531.83|20
1624957700000|2021-06-29 09:08:20|536.52|532.52|536.25|532.25|536.69|532.69|536.25|532.25|22
1624957710000|2021-06-29 09:08:30|536.27|532.27|535.84|531.84|536.47|532.47|535.73|531.73|29
1624957720000|2021-06-29 09:08:40|535.82|531.82|535.54|531.54|535.85|531.85|535.53|531.53|23
1624957730000|2021-06-29 09:08:50|535.63|531.63|535.59|531.59|535.63|531.63|535.54|531.54|9
1624957740000|2021-06-29 09:09:00|535.6|531.6|535.38|531.38|535.6|531.6|535.34|531.34|12
1624957750000|2021-06-29 09:09:10|535.51|531.51|535.77|531.77|535.77|531.77|535.51|531.51|24
1624957760000|2021-06-29 09:09:20|535.79|531.79|535.94|531.94|536.04|532.04|535.78|531.78|18
1624957770000|2021-06-29 09:09:30|536.02|532.02|535.78|531.78|536.02|532.02|535.77|531.77|23
1624957780000|2021-06-29 09:09:40|535.79|531.79|535.76|531.76|535.9|531.9|535.7|531.7|18
1624957790000|2021-06-29 09:09:50|535.72|531.72|535.78|531.78|535.78|531.78|535.56|531.56|17
1624957800000|2021-06-29 09:10:00|535.77|531.77|536.17|532.17|536.39|532.39|535.77|531.77|27
1624957810000|2021-06-29 09:10:10|536.14|532.14|536.14|532.14|536.23|532.23|536.14|532.14|22
1624957820000|2021-06-29 09:10:20|536.15|532.15|536.37|532.37|536.43|532.43|536.15|532.15|21
1624957830000|2021-06-29 09:10:30|536.38|532.38|536.32|532.32|536.4|532.4|536.19|532.19|24
1624957840000|2021-06-29 09:10:40|536.33|532.33|536.35|532.35|536.47|532.47|536.32|532.32|23
1624957850000|2021-06-29 09:10:50|536.33|532.33|536.03|532.03|536.33|532.33|535.85|531.85|17
1624957860000|2021-06-29 09:11:00|536.04|532.04|536.01|532.01|536.05|532.05|535.91|531.91|23
1624957870000|2021-06-29 09:11:10|536|532|536.15|532.15|536.45|532.45|535.99|531.99|18
1624957880000|2021-06-29 09:11:20|536.14|532.14|536.24|532.24|536.24|532.24|536.08|532.08|15
1624957890000|2021-06-29 09:11:30|536.22|532.22|536.31|532.31|536.34|532.34|536.16|532.16|22
1624957900000|2021-06-29 09:11:40|536.3|532.3|536.3|532.3|536.49|532.49|536.26|532.26|25
1624957910000|2021-06-29 09:11:50|536.32|532.32|536.33|532.33|536.39|532.39|536.27|532.27|16
1624957920000|2021-06-29 09:12:00|536.37|532.37|536.33|532.33|536.42|532.42|536.17|532.17|17
1624957930000|2021-06-29 09:12:10|536.34|532.34|536.71|532.71|536.71|532.71|536.34|532.34|23
1624957940000|2021-06-29 09:12:20|536.69|532.69|536.79|532.79|537.07|533.07|536.68|532.68|26
1624957950000|2021-06-29 09:12:30|536.8|532.8|536.86|532.86|536.88|532.88|536.67|532.67|16
1624957960000|2021-06-29 09:12:40|536.87|532.87|536.82|532.82|536.91|532.91|536.81|532.81|25
1624957970000|2021-06-29 09:12:50|536.84|532.84|536.83|532.83|536.84|532.84|536.79|532.79|19
1624957980000|2021-06-29 09:13:00|536.87|532.87|536.89|532.89|536.91|532.91|536.84|532.84|14
1624957990000|2021-06-29 09:13:10|536.88|532.88|536.44|532.44|536.9|532.9|536.44|532.44|19
1624958000000|2021-06-29 09:13:20|536.45|532.45|536.73|532.73|536.74|532.74|536.42|532.42|26
1624958010000|2021-06-29 09:13:30|536.74|532.74|536.85|532.85|536.93|532.93|536.73|532.73|17
1624958020000|2021-06-29 09:13:40|536.82|532.82|536.85|532.85|537.02|533.02|536.72|532.72|19
1624958030000|2021-06-29 09:13:50|536.81|532.81|536.54|532.54|536.86|532.86|536.54|532.54|10
1624958040000|2021-06-29 09:14:00|536.6|532.6|536.67|532.67|536.7|532.7|536.54|532.54|7
1624958050000|2021-06-29 09:14:10|536.66|532.66|536.62|532.62|536.66|532.66|536.59|532.59|6
1624958060000|2021-06-29 09:14:20|536.61|532.61|536.62|532.62|536.62|532.62|536.61|532.61|4
1624958070000|2021-06-29 09:14:30|536.64|532.64|536.79|532.79|536.83|532.83|536.62|532.62|17
1624958080000|2021-06-29 09:14:40|536.78|532.78|536.79|532.79|536.81|532.81|536.71|532.71|15
1624958090000|2021-06-29 09:14:50|536.78|532.78|536.99|532.99|536.99|532.99|536.7|532.7|14
1624958100000|2021-06-29 09:15:00|536.98|532.98|537.4|533.4|537.4|533.4|536.79|532.79|26
1624958110000|2021-06-29 09:15:10|537.5|533.5|537.87|533.87|537.87|533.87|537.48|533.48|15
1624958120000|2021-06-29 09:15:20|537.88|533.88|538.19|534.19|538.23|534.23|537.87|533.87|22
1624958130000|2021-06-29 09:15:30|538.18|534.18|538.76|534.76|538.76|534.76|538.15|534.15|19
1624958140000|2021-06-29 09:15:40|538.77|534.77|539.16|535.16|539.16|535.16|538.77|534.77|6
1624958150000|2021-06-29 09:15:50|539.17|535.17|538.95|534.95|539.17|535.17|538.91|534.91|19
1624958160000|2021-06-29 09:16:00|538.94|534.94|537.91|533.91|538.94|534.94|537.88|533.88|32
1624958170000|2021-06-29 09:16:10|537.89|533.89|537.58|533.58|537.89|533.89|537.35|533.35|21
1624958180000|2021-06-29 09:16:20|537.55|533.55|537.38|533.38|537.64|533.64|537.22|533.22|21
1624958190000|2021-06-29 09:16:30|537.33|533.33|537.53|533.53|537.53|533.53|537.31|533.31|14
1624958200000|2021-06-29 09:16:40|537.5|533.5|537.46|533.46|537.5|533.5|537.42|533.42|10
1624958210000|2021-06-29 09:16:50|537.47|533.47|537.13|533.13|537.52|533.52|537.13|533.13|14
1624958220000|2021-06-29 09:17:00|537.14|533.14|537.04|533.04|537.19|533.19|537.04|533.04|7
1624958230000|2021-06-29 09:17:10|536.93|532.93|536.7|532.7|536.93|532.93|536.7|532.7|4
1624958240000|2021-06-29 09:17:20|536.69|532.69|536.92|532.92|536.92|532.92|536.65|532.65|8
1624958250000|2021-06-29 09:17:30|536.94|532.94|537.13|533.13|537.18|533.18|536.93|532.93|16
1624958260000|2021-06-29 09:17:40|537.12|533.12|537.08|533.08|537.12|533.12|536.88|532.88|8
1624958270000|2021-06-29 09:17:50|537.09|533.09|536.81|532.81|537.09|533.09|536.81|532.81|8
1624958280000|2021-06-29 09:18:00|536.84|532.84|537.42|533.42|537.48|533.48|536.84|532.84|19
1624958290000|2021-06-29 09:18:10|537.44|533.44|537.23|533.23|537.44|533.44|537.16|533.16|21
1624958300000|2021-06-29 09:18:20|537.21|533.21|536.9|532.9|537.31|533.31|536.9|532.9|23
1624958310000|2021-06-29 09:18:30|536.88|532.88|537.04|533.04|537.06|533.06|536.87|532.87|10
1624958320000|2021-06-29 09:18:40|537.03|533.03|537.07|533.07|537.07|533.07|536.95|532.95|27
1624958330000|2021-06-29 09:18:50|537.03|533.03|537.08|533.08|537.12|533.12|536.97|532.97|22
1624958340000|2021-06-29 09:19:00|537.07|533.07|536.97|532.97|537.07|533.07|536.97|532.97|10
1624958350000|2021-06-29 09:19:10|536.98|532.98|536.97|532.97|537.09|533.09|536.95|532.95|23
1624958360000|2021-06-29 09:19:20|536.98|532.98|537.17|533.17|537.17|533.17|536.98|532.98|14
1624958370000|2021-06-29 09:19:30|537.16|533.16|537.03|533.03|537.16|533.16|537.02|533.02|13
1624958380000|2021-06-29 09:19:40|537.02|533.02|537.03|533.03|537.07|533.07|537.02|533.02|12
1624958390000|2021-06-29 09:19:50|536.89|532.89|536.87|532.87|537.01|533.01|536.68|532.68|11
1624958400000|2021-06-29 09:20:00|536.83|532.83|536.99|532.99|537.02|533.02|536.82|532.82|22
1624958410000|2021-06-29 09:20:10|536.98|532.98|536.84|532.84|536.98|532.98|536.7|532.7|12
1624958420000|2021-06-29 09:20:20|536.77|532.77|536.71|532.71|536.77|532.77|536.69|532.69|10
1624958430000|2021-06-29 09:20:30|536.75|532.75|535.8|531.8|536.79|532.79|535.71|531.71|21
1624958440000|2021-06-29 09:20:40|535.73|531.73|535.92|531.92|535.97|531.97|535.73|531.73|20
1624958450000|2021-06-29 09:20:50|535.93|531.93|536.04|532.04|536.04|532.04|535.93|531.93|23
1624958460000|2021-06-29 09:21:00|536.03|532.03|535.96|531.96|536.07|532.07|535.96|531.96|20
1624958470000|2021-06-29 09:21:10|536.02|532.02|536.01|532.01|536.05|532.05|535.96|531.96|16
1624958480000|2021-06-29 09:21:20|536.02|532.02|536.22|532.22|536.35|532.35|536.02|532.02|24
1624958490000|2021-06-29 09:21:30|536.27|532.27|536.54|532.54|536.54|532.54|536.26|532.26|9
1624958500000|2021-06-29 09:21:40|536.46|532.46|536.57|532.57|536.57|532.57|536.46|532.46|6
1624958510000|2021-06-29 09:21:50|536.61|532.61|537.02|533.02|537.02|533.02|536.6|532.6|18
1624958520000|2021-06-29 09:22:00|537|533|536.86|532.86|537|533|536.81|532.81|19
1624958530000|2021-06-29 09:22:10|536.85|532.85|536.66|532.66|536.85|532.85|536.62|532.62|16
1624958540000|2021-06-29 09:22:20|536.67|532.67|536.77|532.77|536.77|532.77|536.67|532.67|8
1624958550000|2021-06-29 09:22:30|536.83|532.83|537.3|533.3|537.35|533.35|536.83|532.83|23
1624958560000|2021-06-29 09:22:40|537.33|533.33|537.46|533.46|537.61|533.61|537.33|533.33|14
1624958570000|2021-06-29 09:22:50|537.48|533.48|537.51|533.51|537.51|533.51|537.4|533.4|15
1624958580000|2021-06-29 09:23:00|537.38|533.38|537.47|533.47|537.49|533.49|537.38|533.38|15
1624958590000|2021-06-29 09:23:10|537.45|533.45|537.94|533.94|538|534|537.45|533.45|18
1624958600000|2021-06-29 09:23:20|537.93|533.93|537.53|533.53|537.94|533.94|537.45|533.45|23
1624958610000|2021-06-29 09:23:30|537.56|533.56|537.93|533.93|537.93|533.93|537.56|533.56|21
1624958620000|2021-06-29 09:23:40|537.96|533.96|538.01|534.01|538.1|534.1|537.91|533.91|24
1624958630000|2021-06-29 09:23:50|538|534|538.14|534.14|538.16|534.16|537.98|533.98|14
1624958640000|2021-06-29 09:24:00|538.13|534.13|538.13|534.13|538.17|534.17|538.1|534.1|19
1624958650000|2021-06-29 09:24:10|538.18|534.18|538.05|534.05|538.25|534.25|538.05|534.05|21
1624958660000|2021-06-29 09:24:20|538.06|534.06|538.11|534.11|538.15|534.15|538.06|534.06|11
1624958670000|2021-06-29 09:24:30|538.16|534.16|538.43|534.43|538.46|534.46|538.16|534.16|22
1624958680000|2021-06-29 09:24:40|538.42|534.42|538.68|534.68|538.76|534.76|538.42|534.42|20
1624958690000|2021-06-29 09:24:50|538.67|534.67|538.43|534.43|538.67|534.67|538.36|534.36|17
1624958700000|2021-06-29 09:25:00|538.42|534.42|538.45|534.45|538.46|534.46|538.31|534.31|17
1624958710000|2021-06-29 09:25:10|538.49|534.49|538.93|534.93|538.95|534.95|538.49|534.49|15
1624958720000|2021-06-29 09:25:20|538.98|534.98|539.07|535.07|539.08|535.08|538.95|534.95|14
1624958730000|2021-06-29 09:25:30|539.06|535.06|539.04|535.04|539.06|535.06|538.96|534.96|26
1624958740000|2021-06-29 09:25:40|539.1|535.1|538.96|534.96|539.1|535.1|538.93|534.93|14
1624958750000|2021-06-29 09:25:50|538.97|534.97|539.01|535.01|539.02|535.02|538.96|534.96|11
1624958760000|2021-06-29 09:26:00|539.04|535.04|539.01|535.01|539.04|535.04|538.98|534.98|17
1624958770000|2021-06-29 09:26:10|538.96|534.96|538.95|534.95|538.98|534.98|538.93|534.93|13
1624958780000|2021-06-29 09:26:20|539.01|535.01|538.92|534.92|539.08|535.08|538.89|534.89|23
1624958790000|2021-06-29 09:26:30|538.91|534.91|539.11|535.11|539.29|535.29|538.88|534.88|21
1624958800000|2021-06-29 09:26:40|539.07|535.07|539.13|535.13|539.18|535.18|539.03|535.03|23
1624958810000|2021-06-29 09:26:50|539.14|535.14|539.08|535.08|539.25|535.25|538.99|534.99|30
1624958820000|2021-06-29 09:27:00|539.07|535.07|539.17|535.17|539.2|535.2|539.05|535.05|16
1624958830000|2021-06-29 09:27:10|539.16|535.16|539.48|535.48|539.48|535.48|539.14|535.14|23
1624958840000|2021-06-29 09:27:20|539.49|535.49|539.46|535.46|539.51|535.51|539.27|535.27|27
1624958850000|2021-06-29 09:27:30|539.47|535.47|539.3|535.3|539.52|535.52|539.13|535.13|21
1624958860000|2021-06-29 09:27:40|539.28|535.28|539.33|535.33|539.38|535.38|539.22|535.22|28
1624958870000|2021-06-29 09:27:50|539.34|535.34|539.13|535.13|539.34|535.34|539.13|535.13|13
1624958880000|2021-06-29 09:28:00|539.08|535.08|539.31|535.31|539.31|535.31|539.08|535.08|20
1624958890000|2021-06-29 09:28:10|539.33|535.33|539.43|535.43|539.45|535.45|539.25|535.25|22
1624958900000|2021-06-29 09:28:20|539.4|535.4|539.46|535.46|539.49|535.49|539.37|535.37|25
1624958910000|2021-06-29 09:28:30|539.45|535.45|539.24|535.24|539.47|535.47|539.24|535.24|16
1624958920000|2021-06-29 09:28:40|539.25|535.25|539.06|535.06|539.25|535.25|539.05|535.05|18
1624958930000|2021-06-29 09:28:50|539.11|535.11|539.06|535.06|539.21|535.21|539.02|535.02|25
1624958940000|2021-06-29 09:29:00|539.07|535.07|539.07|535.07|539.1|535.1|539.03|535.03|18
1624958950000|2021-06-29 09:29:10|539.08|535.08|539.37|535.37|539.41|535.41|539.08|535.08|12
1624958960000|2021-06-29 09:29:20|539.36|535.36|539.33|535.33|539.36|535.36|539.23|535.23|23
1624958970000|2021-06-29 09:29:30|539.32|535.32|539.29|535.29|539.33|535.33|539.29|535.29|13
1624958980000|2021-06-29 09:29:40|539.3|535.3|539.21|535.21|539.3|535.3|539.1|535.1|12
1624958990000|2021-06-29 09:29:50|539.23|535.23|539.25|535.25|539.32|535.32|539.2|535.2|27
1624959000000|2021-06-29 09:30:00|539.26|535.26|539.27|535.27|539.28|535.28|539.16|535.16|22
1624959010000|2021-06-29 09:30:10|539.28|535.28|539.37|535.37|539.37|535.37|539.26|535.26|20
1624959020000|2021-06-29 09:30:20|539.36|535.36|539.32|535.32|539.37|535.37|539.28|535.28|15
1624959030000|2021-06-29 09:30:30|539.35|535.35|540.26|536.26|540.26|536.26|539.34|535.34|23
1624959040000|2021-06-29 09:30:40|540.33|536.33|540.49|536.49|540.49|536.49|540.12|536.12|25
1624959050000|2021-06-29 09:30:50|540.52|536.52|540.96|536.96|540.97|536.97|540.52|536.52|10
1624959060000|2021-06-29 09:31:00|540.93|536.93|541.19|537.19|541.19|537.19|540.85|536.85|30
1624959070000|2021-06-29 09:31:10|541.18|537.18|541.23|537.23|541.25|537.25|541.18|537.18|11
1624959080000|2021-06-29 09:31:20|541.3|537.3|540.86|536.86|541.33|537.33|540.69|536.69|27
1624959090000|2021-06-29 09:31:30|540.89|536.89|540.76|536.76|541.04|537.04|540.75|536.75|30
1624959100000|2021-06-29 09:31:40|540.75|536.75|540.16|536.16|540.75|536.75|540.16|536.16|19
1624959110000|2021-06-29 09:31:50|540.18|536.18|540.28|536.28|540.28|536.28|540.16|536.16|14
1624959120000|2021-06-29 09:32:00|540.24|536.24|540.36|536.36|540.37|536.37|540.18|536.18|22
1624959130000|2021-06-29 09:32:10|540.35|536.35|540.51|536.51|540.58|536.58|540.35|536.35|9
1624959140000|2021-06-29 09:32:20|540.47|536.47|539.83|535.83|540.47|536.47|539.82|535.82|19
1624959150000|2021-06-29 09:32:30|539.84|535.84|539.66|535.66|539.84|535.84|539.57|535.57|22
1624959160000|2021-06-29 09:32:40|539.65|535.65|539.49|535.49|539.69|535.69|539.49|535.49|13
1624959170000|2021-06-29 09:32:50|539.5|535.5|539.34|535.34|539.51|535.51|539.26|535.26|18
1624959180000|2021-06-29 09:33:00|539.39|535.39|539.59|535.59|539.6|535.6|539.39|535.39|20
1624959190000|2021-06-29 09:33:10|539.53|535.53|539.54|535.54|539.59|535.59|539.47|535.47|7
1624959200000|2021-06-29 09:33:20|539.52|535.52|539.77|535.77|539.77|535.77|539.52|535.52|19
1624959210000|2021-06-29 09:33:30|539.63|535.63|539.51|535.51|539.63|535.63|539.41|535.41|21
1624959220000|2021-06-29 09:33:40|539.45|535.45|539.49|535.49|539.54|535.54|539.42|535.42|12
1624959230000|2021-06-29 09:33:50|539.36|535.36|539.31|535.31|539.49|535.49|539.31|535.31|4
1624959240000|2021-06-29 09:34:00|539.34|535.34|539.23|535.23|539.37|535.37|539.23|535.23|8
1624959250000|2021-06-29 09:34:10|539.22|535.22|538.95|534.95|539.23|535.23|538.93|534.93|9
1624959260000|2021-06-29 09:34:20|538.94|534.94|538.85|534.85|538.96|534.96|538.8|534.8|24
1624959270000|2021-06-29 09:34:30|538.87|534.87|538.81|534.81|538.95|534.95|538.81|534.81|19
1624959280000|2021-06-29 09:34:40|538.73|534.73|538.5|534.5|538.76|534.76|538.43|534.43|15
1624959290000|2021-06-29 09:34:50|538.48|534.48|538.35|534.35|538.48|534.48|538.27|534.27|22
1624959300000|2021-06-29 09:35:00|538.33|534.33|538.34|534.34|538.44|534.44|538.33|534.33|20
1624959310000|2021-06-29 09:35:10|538.33|534.33|537.9|533.9|538.34|534.34|537.9|533.9|10
1624959320000|2021-06-29 09:35:20|537.91|533.91|537.91|533.91|538|534|537.91|533.91|13
1624959330000|2021-06-29 09:35:30|537.95|533.95|538.07|534.07|538.07|534.07|537.9|533.9|23
1624959340000|2021-06-29 09:35:40|538.06|534.06|538.08|534.08|538.09|534.09|538|534|20
1624959350000|2021-06-29 09:35:50|538.17|534.17|538.4|534.4|538.4|534.4|538.17|534.17|13
1624959360000|2021-06-29 09:36:00|538.38|534.38|538.07|534.07|538.4|534.4|538.07|534.07|14
1624959370000|2021-06-29 09:36:10|538.09|534.09|537.67|533.67|538.09|534.09|537.67|533.67|15
1624959380000|2021-06-29 09:36:20|537.66|533.66|537.52|533.52|537.71|533.71|537.52|533.52|5
1624959390000|2021-06-29 09:36:30|537.51|533.51|537.22|533.22|537.58|533.58|537.21|533.21|16
1624959400000|2021-06-29 09:36:40|537.31|533.31|537.1|533.1|537.32|533.32|537.08|533.08|17
1624959410000|2021-06-29 09:36:50|537.11|533.11|537.25|533.25|537.26|533.26|537.1|533.1|12
1624959420000|2021-06-29 09:37:00|537.24|533.24|537.88|533.88|537.94|533.94|537.24|533.24|20
1624959430000|2021-06-29 09:37:10|537.87|533.87|537.87|533.87|537.92|533.92|537.83|533.83|15
1624959440000|2021-06-29 09:37:20|537.9|533.9|537.99|533.99|538.02|534.02|537.9|533.9|8
1624959450000|2021-06-29 09:37:30|537.9|533.9|537.71|533.71|537.92|533.92|537.7|533.7|12
1624959460000|2021-06-29 09:37:40|537.7|533.7|537.6|533.6|537.7|533.7|537.57|533.57|14
1624959470000|2021-06-29 09:37:50|537.59|533.59|537.64|533.64|537.64|533.64|537.52|533.52|17
1624959480000|2021-06-29 09:38:00|537.67|533.67|538.14|534.14|538.15|534.15|537.67|533.67|23
1624959490000|2021-06-29 09:38:10|538.15|534.15|537.98|533.98|538.22|534.22|537.98|533.98|15
1624959500000|2021-06-29 09:38:20|538|534|537.98|533.98|538|534|537.93|533.93|13
1624959510000|2021-06-29 09:38:30|538|534|538.07|534.07|538.14|534.14|538|534|27
1624959520000|2021-06-29 09:38:40|538.11|534.11|538.25|534.25|538.26|534.26|538.11|534.11|16
1624959530000|2021-06-29 09:38:50|538.32|534.32|538.34|534.34|538.34|534.34|538.29|534.29|15
1624959540000|2021-06-29 09:39:00|538.33|534.33|538.46|534.46|538.46|534.46|538.3|534.3|18
1624959550000|2021-06-29 09:39:10|538.54|534.54|538.56|534.56|538.57|534.57|538.54|534.54|9
1624959560000|2021-06-29 09:39:20|538.55|534.55|538.56|534.56|538.56|534.56|538.55|534.55|2
1624959570000|2021-06-29 09:39:30|538.57|534.57|538.59|534.59|538.61|534.61|538.56|534.56|8
1624959580000|2021-06-29 09:39:40|538.61|534.61|538.58|534.58|538.61|534.61|538.58|534.58|8
1624959590000|2021-06-29 09:39:50|538.59|534.59|538.7|534.7|538.72|534.72|538.58|534.58|16
1624959600000|2021-06-29 09:40:00|538.71|534.71|539.09|535.09|539.09|535.09|538.7|534.7|12
1624959610000|2021-06-29 09:40:10|539.11|535.11|539.23|535.23|539.23|535.23|539.11|535.11|7
1624959620000|2021-06-29 09:40:20|539.31|535.31|539.22|535.22|539.37|535.37|539.04|535.04|27
1624959630000|2021-06-29 09:40:30|539.24|535.24|538.98|534.98|539.24|535.24|538.96|534.96|22
1624959640000|2021-06-29 09:40:40|538.97|534.97|538.57|534.57|538.97|534.97|538.34|534.34|21
1624959650000|2021-06-29 09:40:50|538.59|534.59|538.88|534.88|538.88|534.88|538.58|534.58|19
1624959660000|2021-06-29 09:41:00|538.87|534.87|539.09|535.09|539.15|535.15|538.87|534.87|11
1624959670000|2021-06-29 09:41:10|539.11|535.11|538.74|534.74|539.17|535.17|538.74|534.74|26
1624959680000|2021-06-29 09:41:20|538.71|534.71|538.79|534.79|538.84|534.84|538.68|534.68|22
1624959690000|2021-06-29 09:41:30|538.78|534.78|538.8|534.8|538.85|534.85|538.75|534.75|23
1624959700000|2021-06-29 09:41:40|538.81|534.81|538.96|534.96|538.98|534.98|538.78|534.78|26
1624959710000|2021-06-29 09:41:50|539|535|538.94|534.94|539.02|535.02|538.89|534.89|19
1624959720000|2021-06-29 09:42:00|538.93|534.93|539.16|535.16|539.16|535.16|538.93|534.93|18
1624959730000|2021-06-29 09:42:10|539.17|535.17|539.21|535.21|539.27|535.27|539.17|535.17|12
1624959740000|2021-06-29 09:42:20|539.2|535.2|539.25|535.25|539.27|535.27|539.17|535.17|10
1624959750000|2021-06-29 09:42:30|539.24|535.24|539.17|535.17|539.24|535.24|539.14|535.14|22
1624959760000|2021-06-29 09:42:40|539.19|535.19|539.32|535.32|539.32|535.32|539.15|535.15|16
1624959770000|2021-06-29 09:42:50|539.28|535.28|539.3|535.3|539.32|535.32|539.27|535.27|17
1624959780000|2021-06-29 09:43:00|539.31|535.31|539.32|535.32|539.34|535.34|539.3|535.3|14
1624959790000|2021-06-29 09:43:10|539.35|535.35|539.39|535.39|539.39|535.39|539.34|535.34|12
1624959800000|2021-06-29 09:43:20|539.38|535.38|539.34|535.34|539.39|535.39|539.31|535.31|15
1624959810000|2021-06-29 09:43:30|539.32|535.32|539.3|535.3|539.33|535.33|539.28|535.28|10
1624959820000|2021-06-29 09:43:40|539.31|535.31|539.12|535.12|539.31|535.31|539.09|535.09|10
1624959830000|2021-06-29 09:43:50|539.1|535.1|539.12|535.12|539.16|535.16|539.03|535.03|22
1624959840000|2021-06-29 09:44:00|539.1|535.1|539.18|535.18|539.18|535.18|539.08|535.08|19
1624959850000|2021-06-29 09:44:10|539.2|535.2|539.36|535.36|539.37|535.37|539.19|535.19|19
1624959860000|2021-06-29 09:44:20|539.37|535.37|539.38|535.38|539.38|535.38|539.28|535.28|16
1624959870000|2021-06-29 09:44:30|539.37|535.37|539.36|535.36|539.4|535.4|539.36|535.36|17
1624959880000|2021-06-29 09:44:40|539.35|535.35|539.3|535.3|539.35|535.35|539.3|535.3|12
1624959900000|2021-06-29 09:45:00|539.34|535.34|539.52|535.52|539.52|535.52|539.28|535.28|19
1624959910000|2021-06-29 09:45:10|539.53|535.53|540.16|536.16|540.18|536.18|539.53|535.53|16
1624959920000|2021-06-29 09:45:20|540.26|536.26|540.56|536.56|540.57|536.57|540.26|536.26|23
1624959930000|2021-06-29 09:45:30|540.54|536.54|540.59|536.59|540.67|536.67|540.5|536.5|19
1624959940000|2021-06-29 09:45:40|540.46|536.46|540.54|536.54|540.54|536.54|540.33|536.33|27
1624959950000|2021-06-29 09:45:50|540.53|536.53|540.47|536.47|540.56|536.56|540.46|536.46|16
1624959960000|2021-06-29 09:46:00|540.46|536.46|540.16|536.16|540.46|536.46|540.14|536.14|22
1624959970000|2021-06-29 09:46:10|540.15|536.15|540.13|536.13|540.17|536.17|540.12|536.12|27
1624959980000|2021-06-29 09:46:20|540.14|536.14|540.13|536.13|540.16|536.16|540.13|536.13|15
1624959990000|2021-06-29 09:46:30|540.14|536.14|539.8|535.8|540.14|536.14|539.8|535.8|14
1624960000000|2021-06-29 09:46:40|539.81|535.81|539.58|535.58|539.81|535.81|539.58|535.58|16
1624960010000|2021-06-29 09:46:50|539.59|535.59|539.42|535.42|539.59|535.59|539.42|535.42|6
1624960020000|2021-06-29 09:47:00|539.29|535.29|539.16|535.16|539.29|535.29|539.13|535.13|14
1624960030000|2021-06-29 09:47:10|539.17|535.17|539.05|535.05|539.19|535.19|539.05|535.05|11
1624960040000|2021-06-29 09:47:20|538.91|534.91|538.76|534.76|538.91|534.91|538.76|534.76|5
1624960050000|2021-06-29 09:47:30|538.75|534.75|538.12|534.12|538.75|534.75|538.12|534.12|19
1624960060000|2021-06-29 09:47:40|538.11|534.11|538.71|533.31|538.75|534.11|537.95|533.24|26
1624960070000|2021-06-29 09:47:50|538.67|533.27|538.25|532.85|538.68|533.28|538.22|532.82|23
1624960080000|2021-06-29 09:48:00|538.3|532.9|538.92|533.52|538.93|533.53|538.3|532.9|23
1624960090000|2021-06-29 09:48:10|538.91|533.51|539.03|533.63|539.03|533.63|538.91|533.51|10
1624960100000|2021-06-29 09:48:20|538.91|533.51|538.94|533.54|539|533.6|538.91|533.51|12
1624960110000|2021-06-29 09:48:30|538.95|533.55|538.75|533.35|538.95|533.55|538.72|533.32|16
1624960120000|2021-06-29 09:48:40|538.76|533.36|538.84|533.44|538.88|533.48|538.65|533.25|18
1624960130000|2021-06-29 09:48:50|538.83|533.43|539.05|533.65|539.1|533.7|538.82|533.42|13
1624960140000|2021-06-29 09:49:00|539.29|533.89|539.83|534.43|539.85|534.45|539.24|533.84|15
1624960150000|2021-06-29 09:49:10|539.82|534.42|540.04|534.64|540.11|534.71|539.82|534.42|17
1624960160000|2021-06-29 09:49:20|539.95|534.55|540.1|534.7|540.1|534.7|539.86|534.46|20
1624960170000|2021-06-29 09:49:30|540.09|534.69|540.08|534.68|540.09|534.69|540.05|534.65|11
1624960180000|2021-06-29 09:49:40|540.07|534.67|539.7|534.3|540.07|534.67|539.7|534.3|7
1624960190000|2021-06-29 09:49:50|539.71|534.31|540.01|534.61|540.01|534.61|539.66|534.26|18
1624960200000|2021-06-29 09:50:00|540.03|534.63|539.95|534.55|540.03|534.63|539.94|534.54|9
1624960210000|2021-06-29 09:50:10|540.06|534.66|539.96|534.56|540.06|534.66|539.96|534.56|11
1624960220000|2021-06-29 09:50:20|539.95|534.55|539.85|534.45|539.95|534.55|539.82|534.42|9
1624960230000|2021-06-29 09:50:30|539.87|534.47|540.1|534.7|540.11|534.71|539.87|534.47|11
1624960240000|2021-06-29 09:50:40|540.09|534.69|539.44|534.04|540.09|534.69|539.42|534.02|28
1624960250000|2021-06-29 09:50:50|539.43|534.03|539.34|533.94|539.43|534.03|539.23|533.83|20
1624960260000|2021-06-29 09:51:00|539.33|533.93|539.53|534.13|539.59|534.19|539.33|533.93|26
1624960270000|2021-06-29 09:51:10|539.56|534.16|539.82|534.42|539.88|534.48|539.55|534.15|19
1624960280000|2021-06-29 09:51:20|539.81|534.41|539.76|534.36|539.86|534.46|539.76|534.36|18
1624960290000|2021-06-29 09:51:30|539.82|534.42|539.55|534.15|539.82|534.42|539.49|534.09|21
1624960300000|2021-06-29 09:51:40|539.52|534.12|539.49|534.09|539.55|534.15|539.47|534.07|20
1624960310000|2021-06-29 09:51:50|539.47|534.07|539.41|534.01|539.5|534.1|539.4|534|18
1624960320000|2021-06-29 09:52:00|539.34|533.94|539.48|534.08|539.48|534.08|539.34|533.94|13
1624960330000|2021-06-29 09:52:10|539.47|534.07|539.4|534|539.47|534.07|539.38|533.98|19
1624960340000|2021-06-29 09:52:20|539.39|533.99|539.53|534.13|539.53|534.13|539.21|533.81|17
1624960350000|2021-06-29 09:52:30|539.52|534.12|540.15|534.75|540.22|534.82|539.35|533.95|31
1624960360000|2021-06-29 09:52:40|540.17|534.77|540.24|534.84|540.73|535.33|540.17|534.77|20
1624960370000|2021-06-29 09:52:50|540.19|534.79|540.25|534.85|540.44|535.04|540.19|534.79|30
1624960380000|2021-06-29 09:53:00|540.26|534.86|540.5|535.1|540.6|535.2|540.26|534.86|32
1624960390000|2021-06-29 09:53:10|540.51|535.11|540.47|535.07|540.54|535.14|540.44|535.04|23
1624960400000|2021-06-29 09:53:20|540.48|535.08|540.5|535.1|540.51|535.11|540.47|535.07|16
1624960410000|2021-06-29 09:53:30|540.51|535.11|540.76|535.36|540.77|535.37|540.49|535.09|11
1624960420000|2021-06-29 09:53:40|540.79|535.39|540.54|535.14|540.83|535.43|540.54|535.14|23
1624960430000|2021-06-29 09:53:50|540.52|535.12|540.16|534.76|540.54|535.14|540.13|534.73|23
1624960440000|2021-06-29 09:54:00|540.18|534.78|540.39|534.99|540.39|534.99|540.18|534.78|16
1624960450000|2021-06-29 09:54:10|540.59|535.19|540.57|535.17|540.81|535.41|540.55|535.15|20
1624960460000|2021-06-29 09:54:20|540.54|535.14|540.47|535.07|540.57|535.17|540.44|535.04|27
1624960470000|2021-06-29 09:54:30|540.46|535.06|540.63|535.23|540.63|535.23|540.39|534.99|18
1624960480000|2021-06-29 09:54:40|540.62|535.22|540.64|535.24|540.67|535.27|540.56|535.16|16
1624960490000|2021-06-29 09:54:50|540.7|535.3|540.69|535.29|540.74|535.34|540.64|535.24|17
1624960500000|2021-06-29 09:55:00|540.68|535.28|540.63|535.23|540.68|535.28|540.57|535.17|16
1624960510000|2021-06-29 09:55:10|540.6|535.2|540.94|535.54|540.94|535.54|540.57|535.17|22
1624960520000|2021-06-29 09:55:20|540.9|535.5|540.78|535.38|541.02|535.62|540.75|535.35|23
1624960530000|2021-06-29 09:55:30|540.76|535.36|540.88|535.48|540.9|535.5|540.76|535.36|16
1624960540000|2021-06-29 09:55:40|540.89|535.49|540.88|535.48|540.89|535.49|540.87|535.47|4
1624960550000|2021-06-29 09:55:50|540.9|535.5|540.91|535.51|540.92|535.52|540.88|535.48|18
1624960560000|2021-06-29 09:56:00|540.89|535.49|541.17|535.77|541.19|535.79|540.89|535.49|19
1624960570000|2021-06-29 09:56:10|541.16|535.76|541.4|536|541.42|536.02|541.15|535.75|24
1624960580000|2021-06-29 09:56:20|541.37|535.97|541.44|536.04|541.44|536.04|541.37|535.97|5
1624960590000|2021-06-29 09:56:30|541.43|536.03|541.88|536.48|541.91|536.51|541.43|536.03|23
1624960600000|2021-06-29 09:56:40|542|536.6|541.85|536.45|542.03|536.63|541.77|536.37|25
1624960610000|2021-06-29 09:56:50|541.84|536.44|541.75|536.35|541.9|536.5|541.68|536.28|26
1624960620000|2021-06-29 09:57:00|541.74|536.34|541.72|536.32|541.74|536.34|541.66|536.26|16
1624960630000|2021-06-29 09:57:10|541.73|536.33|541.68|536.28|541.73|536.33|541.67|536.27|14
1624960640000|2021-06-29 09:57:20|541.67|536.27|541.66|536.26|541.67|536.27|541.65|536.25|7
1624960650000|2021-06-29 09:57:30|541.69|536.29|541.76|536.36|541.76|536.36|541.65|536.25|16
1624960660000|2021-06-29 09:57:40|541.77|536.37|541.96|536.56|541.99|536.59|541.77|536.37|11
1624960670000|2021-06-29 09:57:50|541.98|536.58|542.14|536.74|542.14|536.74|541.98|536.58|14
1624960680000|2021-06-29 09:58:00|542.16|536.76|544.03|538.63|544.18|538.78|542.16|536.76|26
1624960690000|2021-06-29 09:58:10|544.02|538.62|543.6|538.2|544.02|538.62|543.44|538.04|21
1624960700000|2021-06-29 09:58:20|543.65|538.25|543.89|538.49|543.97|538.57|543.6|538.2|17
1624960710000|2021-06-29 09:58:30|543.84|538.44|543.82|538.42|543.92|538.52|543.71|538.31|25
1624960720000|2021-06-29 09:58:40|543.79|538.39|543.5|538.1|543.93|538.53|543.44|538.04|23
1624960730000|2021-06-29 09:58:50|543.26|537.86|543.31|537.91|543.43|538.03|543.14|537.74|17
1624960740000|2021-06-29 09:59:00|543.23|537.83|542.37|536.97|543.23|537.83|542.37|536.97|23
1624960750000|2021-06-29 09:59:10|542.47|537.07|542.17|536.77|542.5|537.1|541.94|536.54|30
1624960760000|2021-06-29 09:59:20|542.1|536.7|542.75|537.35|542.76|537.36|542.09|536.69|16
1624960770000|2021-06-29 09:59:30|542.74|537.34|542.57|537.17|542.83|537.43|542.57|537.17|24
1624960780000|2021-06-29 09:59:40|542.6|537.2|542.55|537.15|542.63|537.23|542.55|537.15|8
1624960790000|2021-06-29 09:59:50|542.44|537.04|542.3|536.9|542.46|537.06|542.23|536.83|18
1624960800000|2021-06-29 10:00:00|542.29|536.89|542.56|537.16|542.56|537.16|542.27|536.87|18
1624960810000|2021-06-29 10:00:10|542.62|537.22|542.83|537.43|542.83|537.43|542.62|537.22|9
1624960820000|2021-06-29 10:00:20|542.82|537.42|542.96|537.56|543.03|537.63|542.82|537.42|20
1624960830000|2021-06-29 10:00:30|542.93|537.53|542.66|537.26|542.99|537.59|542.65|537.25|17
1624960840000|2021-06-29 10:00:40|542.67|537.27|541.95|536.55|542.67|537.27|541.95|536.55|25
1624960850000|2021-06-29 10:00:50|541.92|536.52|541.42|536.02|541.92|536.52|541.28|535.88|13
1624960860000|2021-06-29 10:01:00|541.44|536.04|541.17|535.77|541.46|536.06|541.13|535.73|10
1624960870000|2021-06-29 10:01:10|541.07|535.67|540.74|535.34|541.07|535.67|540.73|535.33|10
1624960880000|2021-06-29 10:01:20|540.72|535.32|540.65|535.25|540.8|535.4|540.61|535.21|19
1624960890000|2021-06-29 10:01:30|540.66|535.26|540.26|534.86|540.66|535.26|540.26|534.86|23
1624960900000|2021-06-29 10:01:40|540.27|534.87|539.54|534.14|540.27|534.87|539.48|534.08|20
1624960910000|2021-06-29 10:01:50|539.51|534.11|539.38|533.98|539.54|534.14|539.34|533.94|25
1624960920000|2021-06-29 10:02:00|539.39|533.99|539.25|533.85|539.39|533.99|539.25|533.85|19
1624960930000|2021-06-29 10:02:10|539.18|533.78|538.96|533.56|539.18|533.78|538.89|533.49|18
1624960940000|2021-06-29 10:02:20|538.98|533.58|538.92|533.52|539.09|533.69|538.88|533.48|27
1624960950000|2021-06-29 10:02:30|538.93|533.53|539.28|533.88|539.34|533.94|538.92|533.52|20
1624960960000|2021-06-29 10:02:40|539.27|533.87|539.15|533.75|539.31|533.91|539.13|533.73|18
1624960970000|2021-06-29 10:02:50|539.16|533.76|539.03|533.63|539.16|533.76|538.92|533.52|14
1624960980000|2021-06-29 10:03:00|539.04|533.64|538.55|533.15|539.04|533.64|538.55|533.15|29
1624960990000|2021-06-29 10:03:10|538.56|533.16|538.63|533.23|538.64|533.24|538.56|533.16|9
1624961000000|2021-06-29 10:03:20|538.66|533.26|538.93|533.53|538.93|533.53|538.62|533.22|14
1624961010000|2021-06-29 10:03:30|538.92|533.52|538.76|533.36|538.99|533.59|538.75|533.35|14
1624961020000|2021-06-29 10:03:40|538.75|533.35|538.86|533.46|538.89|533.49|538.75|533.35|20
1624961030000|2021-06-29 10:03:50|538.89|533.49|539.02|533.62|539.05|533.65|538.86|533.46|20
1624961040000|2021-06-29 10:04:00|539.01|533.61|538.91|533.51|539.01|533.61|538.84|533.44|15
1624961050000|2021-06-29 10:04:10|538.93|533.53|538.72|533.32|538.93|533.53|538.7|533.3|20
1624961060000|2021-06-29 10:04:20|538.71|533.31|538.71|533.31|538.74|533.34|538.64|533.24|13
1624961070000|2021-06-29 10:04:30|538.91|533.51|539.02|533.62|539.03|533.63|538.91|533.51|11
1624961080000|2021-06-29 10:04:40|539.03|533.63|539.02|533.62|539.03|533.63|539|533.6|6
1624961090000|2021-06-29 10:04:50|539.04|533.64|539.61|534.21|539.61|534.21|539.03|533.63|16
1624961100000|2021-06-29 10:05:00|539.55|534.15|539.73|534.33|539.75|534.35|539.55|534.15|15
1624961110000|2021-06-29 10:05:10|539.7|534.3|539.08|533.68|539.71|534.31|539.08|533.68|24
1624961120000|2021-06-29 10:05:20|539.06|533.66|539.21|533.81|539.21|533.81|538.99|533.59|13
1624961130000|2021-06-29 10:05:30|539.19|533.79|539.08|533.68|539.19|533.79|539.06|533.66|11
1624961140000|2021-06-29 10:05:40|539.09|533.69|539.06|533.66|539.09|533.69|539.06|533.66|7
1624961150000|2021-06-29 10:05:50|539.07|533.67|539.09|533.69|539.13|533.73|539.07|533.67|10
1624961160000|2021-06-29 10:06:00|539.06|533.66|538.94|533.54|539.08|533.68|538.94|533.54|5
1624961170000|2021-06-29 10:06:10|538.78|533.38|538.79|533.39|538.84|533.44|538.73|533.33|22
1624961180000|2021-06-29 10:06:20|538.78|533.38|538.83|533.43|538.85|533.45|538.72|533.32|23
1624961190000|2021-06-29 10:06:30|538.82|533.42|538.8|533.4|538.88|533.48|538.72|533.32|16
1624961200000|2021-06-29 10:06:40|538.86|533.46|538.85|533.45|538.89|533.49|538.83|533.43|6
1624961210000|2021-06-29 10:06:50|538.86|533.46|539.25|533.85|539.25|533.85|538.86|533.46|20
1624961220000|2021-06-29 10:07:00|539.21|533.81|539.31|533.91|539.32|533.92|539.19|533.79|14
1624961230000|2021-06-29 10:07:10|539.32|533.92|539.27|533.87|539.34|533.94|539.21|533.81|23
1624961240000|2021-06-29 10:07:20|539.26|533.86|539.28|533.88|539.29|533.89|539.24|533.84|9
1624961250000|2021-06-29 10:07:30|539.29|533.89|539.2|533.8|539.29|533.89|539.14|533.74|14
1624961260000|2021-06-29 10:07:40|539.21|533.81|538.92|533.52|539.21|533.81|538.9|533.5|15
1624961270000|2021-06-29 10:07:50|538.94|533.54|538.96|533.56|538.96|533.56|538.8|533.4|17
1624961280000|2021-06-29 10:08:00|538.9|533.5|538.99|533.59|539.03|533.63|538.9|533.5|16
1624961290000|2021-06-29 10:08:10|539|533.6|538.76|533.36|539.05|533.65|538.76|533.36|15
1624961300000|2021-06-29 10:08:20|538.77|533.37|538.88|533.48|538.88|533.48|538.74|533.34|24
1624961310000|2021-06-29 10:08:30|538.9|533.5|538.95|533.55|538.98|533.58|538.87|533.47|16
1624961320000|2021-06-29 10:08:40|538.92|533.52|538.9|533.5|538.97|533.57|538.9|533.5|9
1624961330000|2021-06-29 10:08:50|538.94|533.54|538.97|533.57|538.97|533.57|538.86|533.46|8
1624961340000|2021-06-29 10:09:00|538.98|533.58|538.98|533.58|538.99|533.59|538.9|533.5|15
1624961350000|2021-06-29 10:09:10|538.97|533.57|538.89|533.49|539|533.6|538.86|533.46|9
1624961360000|2021-06-29 10:09:20|538.93|533.53|539.09|533.69|539.1|533.7|538.88|533.48|19
1624961370000|2021-06-29 10:09:30|539.1|533.7|539.12|533.72|539.15|533.75|539.1|533.7|16
1624961380000|2021-06-29 10:09:40|539.13|533.73|539.22|533.82|539.23|533.83|539.13|533.73|16
1624961390000|2021-06-29 10:09:50|539.21|533.81|539.2|533.8|539.26|533.86|539.17|533.77|15
1624961400000|2021-06-29 10:10:00|539.21|533.81|539.2|533.8|539.23|533.83|539.13|533.73|11
1624961410000|2021-06-29 10:10:10|539.21|533.81|539.27|533.87|539.28|533.88|539.2|533.8|14
1624961420000|2021-06-29 10:10:20|539.28|533.88|539.22|533.82|539.28|533.88|539.21|533.81|10
1624961430000|2021-06-29 10:10:30|539.23|533.83|539.47|534.07|539.47|534.07|539.23|533.83|13
1624961440000|2021-06-29 10:10:40|539.46|534.06|539.8|534.4|539.81|534.41|539.45|534.05|16
1624961450000|2021-06-29 10:10:50|539.81|534.41|540.4|535|540.52|535.12|539.76|534.36|24
1624961460000|2021-06-29 10:11:00|540.35|534.95|540.07|534.67|540.35|534.95|540|534.6|14
1624961470000|2021-06-29 10:11:10|540.06|534.66|540.2|534.8|540.21|534.81|540|534.6|16
1624961480000|2021-06-29 10:11:20|540.19|534.79|540.03|534.63|540.25|534.85|540.02|534.62|17
1624961490000|2021-06-29 10:11:30|540.02|534.62|539.97|534.57|540.03|534.63|539.96|534.56|8
1624961500000|2021-06-29 10:11:40|540.02|534.62|540|534.6|540.04|534.64|539.96|534.56|13
1624961510000|2021-06-29 10:11:50|540.01|534.61|540|534.6|540.05|534.65|539.99|534.59|10
1624961520000|2021-06-29 10:12:00|539.94|534.54|539.94|534.54|539.95|534.55|539.92|534.52|8
1624961530000|2021-06-29 10:12:10|539.95|534.55|539.72|534.32|539.95|534.55|539.72|534.32|7
1624961540000|2021-06-29 10:12:20|539.76|534.36|539.66|534.26|539.76|534.36|539.66|534.26|6
1624961550000|2021-06-29 10:12:30|539.7|534.3|539.54|534.14|539.7|534.3|539.54|534.14|8
1624961560000|2021-06-29 10:12:40|539.59|534.19|539.52|534.12|539.6|534.2|539.51|534.11|7
1624961570000|2021-06-29 10:12:50|539.53|534.13|539.49|534.09|539.53|534.13|539.42|534.02|5
1624961580000|2021-06-29 10:13:00|539.47|534.07|539.49|534.09|539.49|534.09|539.45|534.05|6
1624961590000|2021-06-29 10:13:10|539.5|534.1|539.61|534.21|539.61|534.21|539.47|534.07|11
1624961600000|2021-06-29 10:13:20|539.6|534.2|539.69|534.29|539.76|534.36|539.6|534.2|18
1624961610000|2021-06-29 10:13:30|539.67|534.27|539.58|534.18|539.67|534.27|539.58|534.18|6
1624961620000|2021-06-29 10:13:40|539.53|534.13|539.62|534.22|539.62|534.22|539.53|534.13|9
1624961630000|2021-06-29 10:13:50|539.65|534.25|539.79|534.39|539.79|534.39|539.65|534.25|6
1624961640000|2021-06-29 10:14:00|539.81|534.41|539.81|534.41|539.81|534.41|539.79|534.39|4
1624961650000|2021-06-29 10:14:10|539.86|534.46|539.79|534.39|539.86|534.46|539.79|534.39|15
1624961660000|2021-06-29 10:14:20|539.8|534.4|539.81|534.41|539.86|534.46|539.78|534.38|8
1624961670000|2021-06-29 10:14:30|539.88|534.48|539.87|534.47|539.89|534.49|539.73|534.33|11
1624961680000|2021-06-29 10:14:40|539.89|534.49|539.96|534.56|539.96|534.56|539.89|534.49|5
1624961690000|2021-06-29 10:14:50|539.95|534.55|540|534.6|540|534.6|539.93|534.53|9
1624961700000|2021-06-29 10:15:00|539.98|534.58|539.96|534.56|540.03|534.63|539.95|534.55|19
1624961710000|2021-06-29 10:15:10|539.94|534.54|539.77|534.37|539.96|534.56|539.77|534.37|10
1624961720000|2021-06-29 10:15:20|539.72|534.32|539.29|533.89|539.74|534.34|539.29|533.89|10
1624961730000|2021-06-29 10:15:30|539.28|533.88|539.28|533.88|539.29|533.89|539.28|533.88|3
1624961740000|2021-06-29 10:15:40|539.24|533.84|538.97|533.57|539.24|533.84|538.97|533.57|7
1624961750000|2021-06-29 10:15:50|538.96|533.56|538.87|533.47|538.99|533.59|538.87|533.47|19
1624961760000|2021-06-29 10:16:00|538.9|533.5|538.78|533.38|538.91|533.51|538.78|533.38|9
1624961770000|2021-06-29 10:16:10|538.79|533.39|538.7|533.3|538.79|533.39|538.66|533.26|21
1624961780000|2021-06-29 10:16:20|538.71|533.31|538.78|533.38|538.82|533.42|538.68|533.28|20
1624961790000|2021-06-29 10:16:30|538.76|533.36|538.63|533.23|538.76|533.36|538.15|532.75|24
1624961800000|2021-06-29 10:16:40|538.66|533.26|538.55|533.15|538.7|533.3|538.49|533.09|17
1624961810000|2021-06-29 10:16:50|538.57|533.17|538.7|533.3|538.7|533.3|538.52|533.12|14
1624961820000|2021-06-29 10:17:00|538.69|533.29|538.66|533.26|538.69|533.29|538.53|533.13|20
1624961830000|2021-06-29 10:17:10|538.65|533.25|538.81|533.41|538.82|533.42|538.65|533.25|9
1624961840000|2021-06-29 10:17:20|538.82|533.42|538.93|533.53|538.93|533.53|538.79|533.39|24
1624961850000|2021-06-29 10:17:30|538.94|533.54|539.1|533.7|539.1|533.7|538.93|533.53|16
1624961860000|2021-06-29 10:17:40|539.11|533.71|539.02|533.62|539.11|533.71|539|533.6|18
1624961870000|2021-06-29 10:17:50|539.03|533.63|539.3|533.9|539.3|533.9|539.03|533.63|19
1624961880000|2021-06-29 10:18:00|539.29|533.89|539.3|533.9|539.39|533.99|539.29|533.89|19
1624961890000|2021-06-29 10:18:10|539.33|533.93|539.66|534.26|539.72|534.32|539.3|533.9|18
1624961900000|2021-06-29 10:18:20|539.72|534.32|539.77|534.37|539.86|534.46|539.69|534.29|16
1624961920000|2021-06-29 10:18:40|539.79|534.39|539.79|534.39|539.79|534.39|539.79|534.39|1
1624961930000|2021-06-29 10:18:50|539.8|534.4|539.92|534.52|539.92|534.52|539.8|534.4|4
1624961940000|2021-06-29 10:19:00|539.89|534.49|539.89|534.49|539.9|534.5|539.87|534.47|12
1624961950000|2021-06-29 10:19:10|539.9|534.5|540.01|534.61|540.01|534.61|539.89|534.49|6
1624961960000|2021-06-29 10:19:20|540.05|534.65|540.39|534.99|540.43|535.03|540.05|534.65|18
1624961970000|2021-06-29 10:19:30|540.38|534.98|540.63|535.23|540.63|535.23|540.32|534.92|20
1624961980000|2021-06-29 10:19:40|540.64|535.24|540.96|535.56|541|535.6|540.64|535.24|11
1624961990000|2021-06-29 10:19:50|541.04|535.64|541.22|535.82|541.24|535.84|541.04|535.64|18
1624962000000|2021-06-29 10:20:00|541.25|535.85|541.31|535.91|541.48|536.08|541.16|535.76|18
1624962010000|2021-06-29 10:20:10|541.32|535.92|541.32|535.92|541.34|535.94|541.29|535.89|15
1624962020000|2021-06-29 10:20:20|541.31|535.91|541.43|536.03|541.43|536.03|541.31|535.91|13
1624962030000|2021-06-29 10:20:30|541.42|536.02|541.63|536.23|541.63|536.23|541.42|536.02|19
1624962040000|2021-06-29 10:20:40|541.73|536.33|542.07|536.67|542.07|536.67|541.73|536.33|17
1624962050000|2021-06-29 10:20:50|542.06|536.66|542.42|537.02|542.43|537.03|542.06|536.66|13
1624962060000|2021-06-29 10:21:00|542.37|536.97|542.45|537.05|542.45|537.05|542.26|536.86|24
1624962070000|2021-06-29 10:21:10|542.41|537.01|542.63|537.23|542.63|537.23|542.4|537|15
1624962080000|2021-06-29 10:21:20|542.66|537.26|543.16|537.76|543.16|537.76|542.66|537.26|18
1624962090000|2021-06-29 10:21:30|543.06|537.66|543.12|537.72|543.12|537.72|542.81|537.41|23
1624962100000|2021-06-29 10:21:40|543.08|537.68|542.78|537.38|543.08|537.68|542.77|537.37|25
1624962110000|2021-06-29 10:21:50|542.79|537.39|542.41|537.01|542.84|537.44|542.41|537.01|18
1624962120000|2021-06-29 10:22:00|542.43|537.03|542.38|536.98|542.46|537.06|542.38|536.98|12
1624962130000|2021-06-29 10:22:10|542.2|536.8|542.16|536.76|542.2|536.8|542.16|536.76|16
1624962140000|2021-06-29 10:22:20|542.17|536.77|541.73|536.33|542.17|536.77|541.73|536.33|7
1624962150000|2021-06-29 10:22:30|541.54|536.14|541.55|536.15|541.55|536.15|541.54|536.14|2
1624962160000|2021-06-29 10:22:40|541.5|536.1|541.44|536.04|541.51|536.11|541.42|536.02|7
1624962170000|2021-06-29 10:22:50|541.46|536.06|541.64|536.24|541.64|536.24|541.43|536.03|15
1624962180000|2021-06-29 10:23:00|541.66|536.26|541.67|536.27|541.68|536.28|541.62|536.22|14
1624962190000|2021-06-29 10:23:10|541.7|536.3|541.78|536.38|541.83|536.43|541.7|536.3|9
1624962200000|2021-06-29 10:23:20|541.81|536.41|541.96|536.56|541.97|536.57|541.8|536.4|13
1624962210000|2021-06-29 10:23:30|541.99|536.59|542.36|536.96|542.39|536.99|541.92|536.52|16
1624962220000|2021-06-29 10:23:40|542.37|536.97|542.43|537.03|542.49|537.09|542.37|536.97|14
1624962230000|2021-06-29 10:23:50|542.49|537.09|542.93|537.53|542.93|537.53|542.48|537.08|13
1624962240000|2021-06-29 10:24:00|542.92|537.52|543.53|538.13|543.53|538.13|542.91|537.51|21
1624962250000|2021-06-29 10:24:10|543.58|538.18|543.81|538.41|543.83|538.43|543.52|538.12|21
1624962260000|2021-06-29 10:24:20|543.8|538.4|543.89|538.49|543.89|538.49|543.77|538.37|10
1624962270000|2021-06-29 10:24:30|543.9|538.5|543.86|538.46|544.01|538.61|543.86|538.46|14
1624962280000|2021-06-29 10:24:40|543.93|538.53|544.06|538.66|544.06|538.66|543.88|538.48|19
1624962290000|2021-06-29 10:24:50|544.07|538.67|544.05|538.65|544.07|538.67|543.99|538.59|22
1624962300000|2021-06-29 10:25:00|544.04|538.64|544.21|538.81|544.21|538.81|544.02|538.62|10
1624962310000|2021-06-29 10:25:10|544.22|538.82|544.34|538.94|544.38|538.98|544.16|538.76|15
1624962320000|2021-06-29 10:25:20|544.4|539|544.41|539.01|544.46|539.06|544.34|538.94|26
1624962330000|2021-06-29 10:25:30|544.46|539.06|544.48|539.08|544.54|539.14|544.41|539.01|17
1624962340000|2021-06-29 10:25:40|544.54|539.14|544.83|539.43|545.07|539.67|544.54|539.14|23
1624962350000|2021-06-29 10:25:50|544.71|539.31|544.8|539.4|544.8|539.4|544.47|539.07|17
1624962360000|2021-06-29 10:26:00|544.78|539.38|544.9|539.5|544.97|539.57|544.77|539.37|8
1624962370000|2021-06-29 10:26:10|544.94|539.54|544.86|539.46|545.21|539.81|544.86|539.46|12
1624962380000|2021-06-29 10:26:20|544.77|539.37|544.38|538.98|544.79|539.39|544.37|538.97|13
1624962390000|2021-06-29 10:26:30|544.4|539|544.34|538.94|544.55|539.15|544.34|538.94|19
1624962400000|2021-06-29 10:26:40|544.35|538.95|544.52|539.12|544.53|539.13|544.34|538.94|12
1624962410000|2021-06-29 10:26:50|544.55|539.15|544.44|539.04|544.55|539.15|544.44|539.04|16
1624962420000|2021-06-29 10:27:00|544.45|539.05|545.04|539.64|545.07|539.67|544.37|538.97|23
1624962430000|2021-06-29 10:27:10|545.03|539.63|544.95|539.55|545.12|539.72|544.9|539.5|26
1624962440000|2021-06-29 10:27:20|544.94|539.54|545.06|539.66|545.08|539.68|544.93|539.53|19
1624962450000|2021-06-29 10:27:30|545.09|539.69|545.05|539.65|545.12|539.72|545|539.6|21
1624962460000|2021-06-29 10:27:40|545.02|539.62|544.81|539.41|545.02|539.62|544.68|539.28|27
1624962470000|2021-06-29 10:27:50|544.8|539.4|544.99|539.59|545.01|539.61|544.77|539.37|19
1624962480000|2021-06-29 10:28:00|544.97|539.57|544.78|539.38|544.99|539.59|544.78|539.38|17
1624962490000|2021-06-29 10:28:10|544.71|539.31|544.5|539.1|544.71|539.31|544.5|539.1|6
1624962500000|2021-06-29 10:28:20|544.49|539.09|544.53|539.13|544.54|539.14|544.34|538.94|17
1624962510000|2021-06-29 10:28:30|544.48|539.08|544.84|539.44|544.84|539.44|544.38|538.98|29
1624962520000|2021-06-29 10:28:40|544.74|539.34|544.99|539.59|544.99|539.59|544.72|539.32|22
1624962530000|2021-06-29 10:28:50|545|539.6|545.17|539.77|545.19|539.79|544.98|539.58|20
1624962540000|2021-06-29 10:29:00|545.14|539.74|544.98|539.58|545.21|539.81|544.98|539.58|26
1624962550000|2021-06-29 10:29:10|544.97|539.57|544.94|539.54|544.98|539.58|544.84|539.44|19
1624962560000|2021-06-29 10:29:20|544.95|539.55|544.84|539.44|545.04|539.64|544.79|539.39|27
1624962570000|2021-06-29 10:29:30|544.83|539.43|544.84|539.44|544.85|539.45|544.75|539.35|20
1624962580000|2021-06-29 10:29:40|544.85|539.45|544.82|539.42|544.85|539.45|544.82|539.42|7
1624962590000|2021-06-29 10:29:50|544.85|539.45|544.53|539.13|544.85|539.45|544.52|539.12|12
1624962600000|2021-06-29 10:30:00|544.52|539.12|544.65|539.25|544.79|539.39|544.52|539.12|20
1624962610000|2021-06-29 10:30:10|544.62|539.22|544.25|538.85|544.64|539.24|544.22|538.82|14
1624962620000|2021-06-29 10:30:20|544.24|538.84|543.26|537.86|544.24|538.84|543.26|537.86|19
1624962630000|2021-06-29 10:30:30|543.43|538.03|543.55|538.15|543.65|538.25|543.43|538.03|25
1624962640000|2021-06-29 10:30:40|543.54|538.14|543.05|537.65|543.54|538.14|543.01|537.61|19
1624962650000|2021-06-29 10:30:50|543.08|537.68|542.93|537.53|543.21|537.81|542.93|537.53|24
1624962660000|2021-06-29 10:31:00|542.96|537.56|542.96|537.56|543.02|537.62|542.88|537.48|13
1624962670000|2021-06-29 10:31:10|542.99|537.59|543.16|537.76|543.16|537.76|542.96|537.56|15
1624962680000|2021-06-29 10:31:20|543.19|537.79|543.53|538.13|543.68|538.28|543.19|537.79|27
1624962690000|2021-06-29 10:31:30|543.42|538.02|543.43|538.03|543.47|538.07|543.4|538|21
1624962700000|2021-06-29 10:31:40|543.44|538.04|543.32|537.92|543.51|538.11|543.32|537.92|25
1624962710000|2021-06-29 10:31:50|543.44|538.04|543.56|538.16|543.58|538.18|543.35|537.95|20
1624962720000|2021-06-29 10:32:00|543.57|538.17|543.5|538.1|543.58|538.18|543.42|538.02|21
1624962730000|2021-06-29 10:32:10|543.42|538.02|543.26|537.86|543.47|538.07|543.26|537.86|26
1624962740000|2021-06-29 10:32:20|543.19|537.79|543.23|537.83|543.24|537.84|543.16|537.76|28
1624962750000|2021-06-29 10:32:30|543.26|537.86|543.04|537.64|543.26|537.86|543.04|537.64|13
1624962760000|2021-06-29 10:32:40|543.02|537.62|543.04|537.64|543.05|537.65|542.99|537.59|20
1624962770000|2021-06-29 10:32:50|543.05|537.65|543.3|537.9|543.35|537.95|543.05|537.65|23
1624962780000|2021-06-29 10:33:00|543.35|537.95|543.23|537.83|543.4|538|543.14|537.74|19
1624962790000|2021-06-29 10:33:10|543.24|537.84|543.25|537.85|543.29|537.89|543.21|537.81|11
1624962800000|2021-06-29 10:33:20|543.32|537.92|543.25|537.85|543.36|537.96|543.11|537.71|21
1624962810000|2021-06-29 10:33:30|543.22|537.82|543.04|537.64|543.22|537.82|543.04|537.64|8
1624962820000|2021-06-29 10:33:40|543.06|537.66|543.15|537.75|543.15|537.75|543.04|537.64|16
1624962830000|2021-06-29 10:33:50|543.13|537.73|543.13|537.73|543.2|537.8|543.1|537.7|16
1624962840000|2021-06-29 10:34:00|543.16|537.76|543.2|537.8|543.21|537.81|543.14|537.74|15
1624962850000|2021-06-29 10:34:10|543.15|537.75|543.18|537.78|543.18|537.78|543.15|537.75|14
1624962860000|2021-06-29 10:34:20|543.19|537.79|543.13|537.73|543.22|537.82|543.13|537.73|11
1624962870000|2021-06-29 10:34:30|543.08|537.68|543.1|537.7|543.12|537.72|543.08|537.68|3
1624962880000|2021-06-29 10:34:40|543.02|537.62|543.1|537.7|543.23|537.83|543.02|537.62|21
1624962890000|2021-06-29 10:34:50|543.17|537.77|542.91|537.51|543.17|537.77|542.9|537.5|17
1624962900000|2021-06-29 10:35:00|542.85|537.45|542.99|537.59|543.08|537.68|542.73|537.33|25
1624962910000|2021-06-29 10:35:10|542.98|537.58|543.87|538.47|543.9|538.5|542.96|537.56|19
1624962920000|2021-06-29 10:35:20|544.69|539.29|545.66|540.26|545.77|540.37|544.69|539.29|27
1624962930000|2021-06-29 10:35:30|545.62|540.22|545.66|540.26|545.82|540.42|545.51|540.11|25
1624962940000|2021-06-29 10:35:40|545.71|540.31|545.84|540.44|545.85|540.45|545.71|540.31|14
1624962950000|2021-06-29 10:35:50|545.79|540.39|546.06|540.66|546.35|540.95|545.78|540.38|34
1624962960000|2021-06-29 10:36:00|546.1|540.7|545.9|540.5|546.12|540.72|545.89|540.49|18
1624962970000|2021-06-29 10:36:10|545.91|540.51|545.88|540.48|545.91|540.51|545.77|540.37|20
1624962980000|2021-06-29 10:36:20|545.89|540.49|545.83|540.43|545.89|540.49|545.76|540.36|12
1624962990000|2021-06-29 10:36:30|545.89|540.49|545.88|540.48|545.89|540.49|545.72|540.32|32
1624963000000|2021-06-29 10:36:40|545.87|540.47|546.08|540.68|546.45|541.05|545.85|540.45|31
1624963010000|2021-06-29 10:36:50|546.07|540.67|546.16|540.76|546.32|540.92|546.07|540.67|30
1624963020000|2021-06-29 10:37:00|546.21|540.81|546.28|540.88|546.3|540.9|546.06|540.66|25
1624963030000|2021-06-29 10:37:10|546.27|540.87|546.4|541|546.44|541.04|546.22|540.82|23
1624963040000|2021-06-29 10:37:20|546.37|540.97|546.93|541.53|546.95|541.55|546.37|540.97|20
1624963050000|2021-06-29 10:37:30|546.94|541.54|546.23|540.83|546.94|541.54|546.16|540.76|24
1624963060000|2021-06-29 10:37:40|546.22|540.82|546.53|541.13|546.66|541.26|546.22|540.82|11
1624963070000|2021-06-29 10:37:50|546.55|541.15|546.38|540.98|546.63|541.23|546.38|540.98|18
1624963080000|2021-06-29 10:38:00|546.17|540.77|546.19|540.79|546.19|540.79|546.09|540.69|17
1624963090000|2021-06-29 10:38:10|546.2|540.8|546.42|541.02|546.42|541.02|546.05|540.65|29
1624963100000|2021-06-29 10:38:20|546.41|541.01|546.46|541.06|546.48|541.08|546.41|541.01|3
1624963110000|2021-06-29 10:38:30|546.47|541.07|546.62|541.22|546.83|541.43|546.47|541.07|18
1624963120000|2021-06-29 10:38:40|546.61|541.21|546.45|541.05|546.62|541.22|546.43|541.03|15
1624963130000|2021-06-29 10:38:50|546.47|541.07|546.43|541.03|546.54|541.14|546.43|541.03|10
1624963140000|2021-06-29 10:39:00|546.44|541.04|546.44|541.04|546.64|541.24|546.44|541.04|22
1624963150000|2021-06-29 10:39:10|546.43|541.03|546.39|540.99|546.53|541.13|546.33|540.93|12
1624963160000|2021-06-29 10:39:20|546.33|540.93|546.18|540.78|546.44|541.04|546.09|540.69|23
1624963170000|2021-06-29 10:39:30|546.21|540.81|546.34|540.94|546.35|540.95|546.21|540.81|19
1624963180000|2021-06-29 10:39:40|546.35|540.95|546.3|540.9|546.46|541.06|546.27|540.87|14
1624963190000|2021-06-29 10:39:50|546.27|540.87|545.94|540.54|546.27|540.87|545.82|540.42|23
1624963200000|2021-06-29 10:40:00|545.95|540.55|546.07|540.67|546.18|540.78|545.95|540.55|22
1624963210000|2021-06-29 10:40:10|546.05|540.65|545.58|540.18|546.07|540.67|545.5|540.1|14
1624963220000|2021-06-29 10:40:20|545.59|540.19|544.99|539.59|545.59|540.19|544.64|539.24|22
1624963230000|2021-06-29 10:40:30|545.08|539.68|544.86|539.46|545.15|539.75|544.86|539.46|23
1624963240000|2021-06-29 10:40:40|544.79|539.39|544.59|539.19|544.79|539.39|544.54|539.14|24
1624963250000|2021-06-29 10:40:50|544.54|539.14|544.48|539.08|544.57|539.17|544.42|539.02|24
1624963260000|2021-06-29 10:41:00|544.46|539.06|544.79|539.39|544.85|539.45|544.45|539.05|25
1624963270000|2021-06-29 10:41:10|544.8|539.4|545.22|539.82|545.22|539.82|544.8|539.4|11
1624963280000|2021-06-29 10:41:20|545.23|539.83|545.47|540.07|545.47|540.07|545.23|539.83|12
1624963290000|2021-06-29 10:41:30|545.48|540.08|545.33|539.93|545.6|540.2|545.33|539.93|24
1624963300000|2021-06-29 10:41:40|545.15|539.75|545.12|539.72|545.25|539.85|545.08|539.68|24
1624963310000|2021-06-29 10:41:50|545.05|539.65|545.11|539.71|545.12|539.72|544.92|539.52|21
1624963320000|2021-06-29 10:42:00|545.12|539.72|545.71|540.31|545.71|540.31|545.12|539.72|30
1624963330000|2021-06-29 10:42:10|545.67|540.27|545.54|540.14|545.84|540.44|545.54|540.14|19
1624963340000|2021-06-29 10:42:20|545.56|540.16|545.23|539.83|545.58|540.18|545.22|539.82|24
1624963350000|2021-06-29 10:42:30|545.22|539.82|545.2|539.8|545.22|539.82|545.2|539.8|2
1624963360000|2021-06-29 10:42:40|545.18|539.78|545.52|540.12|545.52|540.12|545.17|539.77|23
1624963370000|2021-06-29 10:42:50|545.51|540.11|545.7|540.3|545.74|540.34|545.51|540.11|24
1624963380000|2021-06-29 10:43:00|545.64|540.24|546|540.6|546|540.6|545.64|540.24|21
1624963390000|2021-06-29 10:43:10|545.96|540.56|546.15|540.75|546.23|540.83|545.96|540.56|23
1624963400000|2021-06-29 10:43:20|546.14|540.74|546.09|540.69|546.2|540.8|546.04|540.64|22
1624963410000|2021-06-29 10:43:30|546.12|540.72|546.24|540.84|546.25|540.85|546.12|540.72|27
1624963420000|2021-06-29 10:43:40|546.21|540.81|546.19|540.79|546.25|540.85|546.19|540.79|8
1624963430000|2021-06-29 10:43:50|546.15|540.75|546.04|540.64|546.21|540.81|546.04|540.64|14
1624963440000|2021-06-29 10:44:00|546.02|540.62|546.13|540.73|546.13|540.73|546.02|540.62|3
1624963450000|2021-06-29 10:44:10|546.15|540.75|546|540.6|546.15|540.75|546|540.6|5
1624963460000|2021-06-29 10:44:20|546.01|540.61|546.06|540.66|546.06|540.66|545.86|540.46|19
1624963470000|2021-06-29 10:44:30|546.08|540.68|546.14|540.74|546.15|540.75|546.07|540.67|11
1624963480000|2021-06-29 10:44:40|546.13|540.73|545.94|540.54|546.13|540.73|545.93|540.53|13
1624963490000|2021-06-29 10:44:50|545.92|540.52|545.51|540.11|545.92|540.52|545.46|540.06|17
1624963500000|2021-06-29 10:45:00|545.48|540.08|546.2|540.8|546.2|540.8|545.48|540.08|22
1624963510000|2021-06-29 10:45:10|546.23|540.83|546.01|540.61|546.24|540.84|545.93|540.53|23
1624963520000|2021-06-29 10:45:20|546|540.6|545.94|540.54|546.01|540.61|545.91|540.51|19
1624963530000|2021-06-29 10:45:30|545.92|540.52|545.97|540.57|545.97|540.57|545.92|540.52|16
1624963540000|2021-06-29 10:45:40|545.96|540.56|545.67|540.27|545.97|540.57|545.62|540.22|23
1624963550000|2021-06-29 10:45:50|545.75|540.35|546.21|540.81|546.21|540.81|545.75|540.35|17
1624963560000|2021-06-29 10:46:00|546.2|540.8|545.74|540.34|546.2|540.8|545.71|540.31|19
1624963570000|2021-06-29 10:46:10|545.67|540.27|545.44|540.04|545.72|540.32|545.34|539.94|19
1624963580000|2021-06-29 10:46:20|545.36|539.96|545.58|540.18|545.7|540.3|545.33|539.93|23
1624963590000|2021-06-29 10:46:30|545.61|540.21|545.23|539.83|545.68|540.28|545.23|539.83|21
1624963600000|2021-06-29 10:46:40|545.22|539.82|545|539.6|545.26|539.86|545|539.6|17
1624963610000|2021-06-29 10:46:50|544.97|539.57|544.15|538.75|544.97|539.57|544.07|538.67|26
1624963620000|2021-06-29 10:47:00|544.08|538.68|544.46|539.06|544.47|539.07|544.08|538.68|28
1624963630000|2021-06-29 10:47:10|544.4|539|544.23|538.83|544.4|539|544.19|538.79|18
1624963640000|2021-06-29 10:47:20|544.22|538.82|544.58|539.18|544.58|539.18|544.19|538.79|20
1624963650000|2021-06-29 10:47:30|544.63|539.23|544.62|539.22|544.63|539.23|544.62|539.22|2
1624963660000|2021-06-29 10:47:40|544.69|539.29|544.84|539.44|544.84|539.44|544.65|539.25|16
1624963670000|2021-06-29 10:47:50|544.81|539.41|545.27|539.87|545.36|539.96|544.81|539.41|8
1624963680000|2021-06-29 10:48:00|545.26|539.86|545.31|539.91|545.34|539.94|545.26|539.86|10
1624963690000|2021-06-29 10:48:10|545.38|539.98|545.12|539.72|545.38|539.98|545.08|539.68|15
1624963700000|2021-06-29 10:48:20|545.1|539.7|545.09|539.69|545.11|539.71|545.08|539.68|15
1624963710000|2021-06-29 10:48:30|545.1|539.7|544.95|539.55|545.1|539.7|544.86|539.46|23
1624963720000|2021-06-29 10:48:40|544.94|539.54|544.88|539.48|544.94|539.54|544.81|539.41|19
1624963730000|2021-06-29 10:48:50|544.89|539.49|544.89|539.49|544.92|539.52|544.88|539.48|7
1624963740000|2021-06-29 10:49:00|544.98|539.58|545.28|539.88|545.28|539.88|544.98|539.58|16
1624963750000|2021-06-29 10:49:10|545.3|539.9|545.45|540.05|545.45|540.05|545.3|539.9|5
1624963760000|2021-06-29 10:49:20|545.5|540.1|545.3|539.9|545.5|540.1|545.25|539.85|16
1624963770000|2021-06-29 10:49:30|545.32|539.92|544.83|539.43|545.32|539.92|544.79|539.39|24
1624963780000|2021-06-29 10:49:40|544.89|539.49|545.02|539.62|545.05|539.65|544.84|539.44|20
1624963790000|2021-06-29 10:49:50|545.01|539.61|545.09|539.69|545.09|539.69|544.97|539.57|12
1624963800000|2021-06-29 10:50:00|545.11|539.71|545|539.6|545.13|539.73|544.97|539.57|11
1624963810000|2021-06-29 10:50:10|544.94|539.54|545.31|539.91|545.38|539.98|544.94|539.54|14
1624963820000|2021-06-29 10:50:20|545.3|539.9|545.31|539.91|545.33|539.93|545.3|539.9|4
1624963830000|2021-06-29 10:50:30|545.35|539.95|545.34|539.94|545.35|539.95|545.34|539.94|2
1624963860000|2021-06-29 10:51:00|545.38|539.98|545.64|540.24|545.65|540.25|545.38|539.98|9
1624963870000|2021-06-29 10:51:10|545.63|540.23|545.7|540.3|545.7|540.3|545.61|540.21|15
1624963880000|2021-06-29 10:51:20|545.69|540.29|545.72|540.32|545.72|540.32|545.69|540.29|5
1624963890000|2021-06-29 10:51:30|545.67|540.27|545.67|540.27|545.67|540.27|545.67|540.27|1
1624963900000|2021-06-29 10:51:40|545.68|540.28|545.68|540.28|545.68|540.28|545.68|540.28|1
1624963920000|2021-06-29 10:52:00|545.7|540.3|545.7|540.3|545.71|540.31|545.7|540.3|3
1624963930000|2021-06-29 10:52:10|545.71|540.31|545.67|540.27|545.72|540.32|545.62|540.22|20
1624963940000|2021-06-29 10:52:20|545.66|540.26|545.67|540.27|545.67|540.27|545.62|540.22|15
1624963950000|2021-06-29 10:52:30|545.64|540.24|545.66|540.26|545.66|540.26|545.64|540.24|4
1624963960000|2021-06-29 10:52:40|545.67|540.27|545.55|540.15|545.67|540.27|545.55|540.15|7
1624963970000|2021-06-29 10:52:50|545.53|540.13|545.7|540.3|545.73|540.33|545.24|539.84|24
1624963980000|2021-06-29 10:53:00|545.66|540.26|545.8|540.4|545.83|540.43|545.66|540.26|9
1624963990000|2021-06-29 10:53:10|545.91|540.51|546.18|540.78|546.18|540.78|545.91|540.51|13
1624964000000|2021-06-29 10:53:20|546.19|540.79|546.21|540.81|546.21|540.81|546.17|540.77|9
1624964010000|2021-06-29 10:53:30|546.2|540.8|546.18|540.78|546.2|540.8|546.18|540.78|3
1624964020000|2021-06-29 10:53:40|546.19|540.79|545.63|540.23|546.19|540.79|545.62|540.22|25
1624964030000|2021-06-29 10:53:50|545.64|540.24|546.1|540.7|546.11|540.71|545.63|540.23|19
1624964040000|2021-06-29 10:54:00|546.11|540.71|546.04|540.64|546.16|540.76|545.96|540.56|28
1624964050000|2021-06-29 10:54:10|546.02|540.62|545.77|540.37|546.03|540.63|545.77|540.37|26
1624964060000|2021-06-29 10:54:20|545.78|540.38|545.72|540.32|545.83|540.43|545.66|540.26|21
1624964070000|2021-06-29 10:54:30|545.7|540.3|545.64|540.24|545.77|540.37|545.63|540.23|14
1624964080000|2021-06-29 10:54:40|545.63|540.23|545.76|540.36|545.8|540.4|545.63|540.23|19
1624964090000|2021-06-29 10:54:50|545.65|540.25|545.27|539.87|545.65|540.25|545.26|539.86|17
1624964100000|2021-06-29 10:55:00|545.3|539.9|545.62|540.22|545.63|540.23|545.28|539.88|17
1624964110000|2021-06-29 10:55:10|545.63|540.23|545.76|540.36|545.76|540.36|545.57|540.17|9
1624964120000|2021-06-29 10:55:20|545.75|540.35|545.86|540.46|545.86|540.46|545.75|540.35|9
1624964130000|2021-06-29 10:55:30|545.88|540.48|546|540.6|546|540.6|545.86|540.46|18
1624964140000|2021-06-29 10:55:40|545.99|540.59|546.01|540.61|546.07|540.67|545.99|540.59|22
1624964150000|2021-06-29 10:55:50|546.02|540.62|546.02|540.62|546.13|540.73|545.96|540.56|24
1624964160000|2021-06-29 10:56:00|546.03|540.63|546.01|540.61|546.08|540.68|545.99|540.59|26
1624964170000|2021-06-29 10:56:10|545.99|540.59|546.04|540.64|546.08|540.68|545.94|540.54|22
1624964180000|2021-06-29 10:56:20|546.03|540.63|546.03|540.63|546.06|540.66|546.02|540.62|19
1624964190000|2021-06-29 10:56:30|546.06|540.66|546.09|540.69|546.14|540.74|546.06|540.66|16
1624964200000|2021-06-29 10:56:40|546.08|540.68|546.16|540.76|546.22|540.82|546.08|540.68|16
1624964210000|2021-06-29 10:56:50|546.19|540.79|546.13|540.73|546.19|540.79|546.09|540.69|22
1624964220000|2021-06-29 10:57:00|546.12|540.72|546.04|540.64|546.13|540.73|546.03|540.63|17
1624964230000|2021-06-29 10:57:10|546.03|540.63|546|540.6|546.03|540.63|546|540.6|6
1624964240000|2021-06-29 10:57:20|546.01|540.61|546|540.6|546.01|540.61|545.99|540.59|5
1624964250000|2021-06-29 10:57:30|545.99|540.59|546|540.6|546|540.6|545.99|540.59|4
1624964260000|2021-06-29 10:57:40|545.99|540.59|545.97|540.57|546.01|540.61|545.97|540.57|12
1624964270000|2021-06-29 10:57:50|545.99|540.59|545.87|540.47|545.99|540.59|545.87|540.47|15
1624964280000|2021-06-29 10:58:00|545.83|540.43|545.86|540.46|545.86|540.46|545.83|540.43|6
1624964290000|2021-06-29 10:58:10|545.89|540.49|545.92|540.52|545.92|540.52|545.84|540.44|11
1624964300000|2021-06-29 10:58:20|545.91|540.51|545.9|540.5|545.95|540.55|545.85|540.45|24
1624964310000|2021-06-29 10:58:30|545.92|540.52|545.9|540.5|545.93|540.53|545.85|540.45|23
1624964320000|2021-06-29 10:58:40|545.89|540.49|545.85|540.45|545.89|540.49|545.85|540.45|11
1624964330000|2021-06-29 10:58:50|545.9|540.5|546.09|540.69|546.09|540.69|545.89|540.49|15
1624964340000|2021-06-29 10:59:00|546.1|540.7|546.01|540.61|546.11|540.71|546.01|540.61|17
1624964350000|2021-06-29 10:59:10|546.02|540.62|545.94|540.54|546.03|540.63|545.91|540.51|25
1624964360000|2021-06-29 10:59:20|545.97|540.57|546.1|540.7|546.1|540.7|545.96|540.56|14
1624964370000|2021-06-29 10:59:30|546.04|540.64|546.02|540.62|546.1|540.7|545.95|540.55|11
1624964380000|2021-06-29 10:59:40|546|540.6|545.85|540.45|546|540.6|545.85|540.45|15
1624964390000|2021-06-29 10:59:50|545.91|540.51|545.85|540.45|545.95|540.55|545.62|540.22|18
1624964400000|2021-06-29 11:00:00|545.93|540.53|545.28|539.88|545.93|540.53|545.28|539.88|20
1624964410000|2021-06-29 11:00:10|545.31|539.91|545.37|539.97|545.38|539.98|545.3|539.9|14
1624964420000|2021-06-29 11:00:20|545.27|539.87|545.24|539.84|545.27|539.87|545.2|539.8|10
1624964430000|2021-06-29 11:00:30|545.19|539.79|545.29|539.89|545.3|539.9|545.19|539.79|28
1624964440000|2021-06-29 11:00:40|545.28|539.88|545.14|539.74|545.29|539.89|545.13|539.73|27
1624964450000|2021-06-29 11:00:50|545.1|539.7|544.64|539.24|545.14|539.74|544.6|539.2|22
1624964460000|2021-06-29 11:01:00|544.62|539.22|544.79|539.39|544.79|539.39|544.62|539.22|26
1624964470000|2021-06-29 11:01:10|544.9|539.5|545.54|540.14|545.56|540.16|544.9|539.5|28
1624964480000|2021-06-29 11:01:20|545.55|540.15|545.26|539.86|545.55|540.15|545.15|539.75|25
1624964490000|2021-06-29 11:01:30|545.16|539.76|545.16|539.76|545.24|539.84|545.1|539.7|23
1624964500000|2021-06-29 11:01:40|545.14|539.74|545.16|539.76|545.16|539.76|545.1|539.7|17
1624964510000|2021-06-29 11:01:50|545.15|539.75|545.11|539.71|545.15|539.75|545.06|539.66|23
1624964520000|2021-06-29 11:02:00|545.09|539.69|545.14|539.74|545.14|539.74|545.07|539.67|9
1624964530000|2021-06-29 11:02:10|545.12|539.72|544.89|539.49|545.15|539.75|544.88|539.48|22
1624964540000|2021-06-29 11:02:20|544.9|539.5|544.88|539.48|544.91|539.51|544.82|539.42|20
1624964550000|2021-06-29 11:02:30|544.85|539.45|544.6|539.2|544.92|539.52|544.59|539.19|25
1624964560000|2021-06-29 11:02:40|544.61|539.21|544.7|539.3|544.7|539.3|544.39|538.99|19
1624964570000|2021-06-29 11:02:50|544.68|539.28|544.56|539.16|544.68|539.28|544.43|539.03|16
1624964580000|2021-06-29 11:03:00|544.6|539.2|544.65|539.25|544.68|539.28|544.6|539.2|12
1624964590000|2021-06-29 11:03:10|544.67|539.27|544.51|539.11|544.67|539.27|544.5|539.1|14
1624964600000|2021-06-29 11:03:20|544.5|539.1|544.46|539.06|544.5|539.1|544.46|539.06|4
1624964610000|2021-06-29 11:03:30|544.47|539.07|544.52|539.12|544.53|539.13|544.41|539.01|12
1624964620000|2021-06-29 11:03:40|544.54|539.14|544.63|539.23|544.63|539.23|544.54|539.14|20
1624964630000|2021-06-29 11:03:50|544.69|539.29|544.95|539.55|544.95|539.55|544.63|539.23|21
1624964640000|2021-06-29 11:04:00|544.94|539.54|544.93|539.53|545.02|539.62|544.88|539.48|27
1624964650000|2021-06-29 11:04:10|544.92|539.52|545.07|539.67|545.1|539.7|544.92|539.52|18
1624964660000|2021-06-29 11:04:20|545.08|539.68|545.06|539.66|545.1|539.7|544.92|539.52|32
1624964670000|2021-06-29 11:04:30|545.03|539.63|545.11|539.71|545.11|539.71|545|539.6|21
1624964680000|2021-06-29 11:04:40|545.06|539.66|545.05|539.65|545.1|539.7|545.02|539.62|16
1624964690000|2021-06-29 11:04:50|545.06|539.66|545.12|539.72|545.16|539.76|545.05|539.65|16
1624964700000|2021-06-29 11:05:00|545.13|539.73|545.23|539.83|545.27|539.87|545.13|539.73|9
1624964710000|2021-06-29 11:05:10|545.22|539.82|545.23|539.83|545.25|539.85|545.22|539.82|4
1624964720000|2021-06-29 11:05:20|545.25|539.85|545.47|540.07|545.65|540.25|545.25|539.85|23
1624964730000|2021-06-29 11:05:30|545.54|540.14|545.56|540.16|545.64|540.24|545.54|540.14|19
1624964740000|2021-06-29 11:05:40|545.57|540.17|545.56|540.16|545.59|540.19|545.55|540.15|19
1624964750000|2021-06-29 11:05:50|545.55|540.15|545.55|540.15|545.61|540.21|545.54|540.14|8
1624964760000|2021-06-29 11:06:00|545.56|540.16|545.57|540.17|545.57|540.17|545.53|540.13|15
1624964770000|2021-06-29 11:06:10|545.58|540.18|545.5|540.1|545.59|540.19|545.49|540.09|24
1624964780000|2021-06-29 11:06:20|545.51|540.11|545.46|540.06|545.52|540.12|545.43|540.03|22
1624964790000|2021-06-29 11:06:30|545.45|540.05|545.45|540.05|545.47|540.07|545.44|540.04|11
1624964800000|2021-06-29 11:06:40|545.44|540.04|545.31|539.91|545.62|540.22|545.31|539.91|10
1624964810000|2021-06-29 11:06:50|545.28|539.88|545.13|539.73|545.28|539.88|545.13|539.73|9
1624964820000|2021-06-29 11:07:00|545.14|539.74|545.32|539.92|545.32|539.92|545.13|539.73|13
1624964830000|2021-06-29 11:07:10|545.31|539.91|545.32|539.92|545.32|539.92|545.28|539.88|5
1624964840000|2021-06-29 11:07:20|545.29|539.89|545.29|539.89|545.3|539.9|545.27|539.87|4
1624964850000|2021-06-29 11:07:30|545.32|539.92|545.06|539.66|545.35|539.95|545.06|539.66|18
1624964860000|2021-06-29 11:07:40|545.05|539.65|545.31|539.91|545.36|539.96|545.02|539.62|24
1624964870000|2021-06-29 11:07:50|545.35|539.95|546.09|540.69|546.15|540.75|545.35|539.95|36
1624964880000|2021-06-29 11:08:00|546.1|540.7|546.06|540.66|546.21|540.81|546|540.6|24
1624964890000|2021-06-29 11:08:10|546.05|540.65|545.8|540.4|546.12|540.72|545.8|540.4|22
1624964900000|2021-06-29 11:08:20|545.79|540.39|545.8|540.4|545.99|540.59|545.79|540.39|28
1624964910000|2021-06-29 11:08:30|545.81|540.41|545.75|540.35|545.82|540.42|545.6|540.2|24
1624964920000|2021-06-29 11:08:40|545.76|540.36|545.99|540.59|545.99|540.59|545.69|540.29|26
1624964930000|2021-06-29 11:08:50|546.03|540.63|546.21|540.81|546.24|540.84|545.81|540.41|31
1624964940000|2021-06-29 11:09:00|546.19|540.79|546.21|540.81|546.23|540.83|545.99|540.59|21
1624964950000|2021-06-29 11:09:10|546.19|540.79|546.14|540.74|546.25|540.85|546.09|540.69|28
1624964960000|2021-06-29 11:09:20|546.17|540.77|546.16|540.76|546.2|540.8|545.95|540.55|28
1624964970000|2021-06-29 11:09:30|546.17|540.77|546.38|540.98|546.39|540.99|546.17|540.77|23
1624964980000|2021-06-29 11:09:40|546.39|540.99|546.37|540.97|546.41|541.01|546.32|540.92|23
1624964990000|2021-06-29 11:09:50|546.29|540.89|545.88|540.48|546.29|540.89|545.88|540.48|29
1624965000000|2021-06-29 11:10:00|545.93|540.53|545.83|540.43|546.06|540.66|545.83|540.43|28
1624965010000|2021-06-29 11:10:10|545.78|540.38|545.19|539.79|545.79|540.39|545.16|539.76|27
1624965020000|2021-06-29 11:10:20|545.16|539.76|545.15|539.75|545.19|539.79|544.76|539.36|26
1624965030000|2021-06-29 11:10:30|545.14|539.74|545.17|539.77|545.17|539.77|545.05|539.65|21
1624965040000|2021-06-29 11:10:40|545.14|539.74|545.12|539.72|545.14|539.74|545.12|539.72|5
1624965050000|2021-06-29 11:10:50|545.16|539.76|545.11|539.71|545.17|539.77|545.09|539.69|7
1624965060000|2021-06-29 11:11:00|545.14|539.74|545.33|539.93|545.42|540.02|545.14|539.74|20
1624965070000|2021-06-29 11:11:10|545.34|539.94|545.16|539.76|545.36|539.96|545.16|539.76|17
1624965080000|2021-06-29 11:11:20|545.17|539.77|544.94|539.54|545.17|539.77|544.93|539.53|22
1624965090000|2021-06-29 11:11:30|544.95|539.55|544.92|539.52|545|539.6|544.92|539.52|21
1624965100000|2021-06-29 11:11:40|544.95|539.55|545.16|539.76|545.16|539.76|544.88|539.48|19
1624965110000|2021-06-29 11:11:50|545.15|539.75|545.37|539.97|545.4|540|545.14|539.74|20
1624965120000|2021-06-29 11:12:00|545.39|539.99|545.28|539.88|545.39|539.99|545.28|539.88|22
1624965130000|2021-06-29 11:12:10|545.31|539.91|545.47|540.07|545.48|540.08|545.3|539.9|28
1624965140000|2021-06-29 11:12:20|545.46|540.06|545.42|540.02|545.46|540.06|545.34|539.94|23
1624965150000|2021-06-29 11:12:30|545.46|540.06|545.82|540.42|545.82|540.42|545.39|539.99|26
1624965160000|2021-06-29 11:12:40|545.83|540.43|545.86|540.46|545.86|540.46|545.83|540.43|6
1624965170000|2021-06-29 11:12:50|545.87|540.47|546.32|540.92|546.32|540.92|545.87|540.47|18
1624965180000|2021-06-29 11:13:00|546.36|540.96|546.3|540.9|546.37|540.97|546.28|540.88|19
1624965190000|2021-06-29 11:13:10|546.32|540.92|546.3|540.9|546.32|540.92|546.3|540.9|6
1624965200000|2021-06-29 11:13:20|546.29|540.89|546.46|541.06|546.55|541.15|546.26|540.86|28
1624965210000|2021-06-29 11:13:30|546.49|541.09|546.43|541.03|546.49|541.09|546.4|541|8
1624965220000|2021-06-29 11:13:40|546.42|541.02|546.39|540.99|546.45|541.05|546.35|540.95|16
1624965230000|2021-06-29 11:13:50|546.43|541.03|546.43|541.03|546.44|541.04|546.4|541|22
1624965240000|2021-06-29 11:14:00|546.44|541.04|546.42|541.02|546.45|541.05|546.39|540.99|16
1624965250000|2021-06-29 11:14:10|546.43|541.03|546.42|541.02|546.43|541.03|546.38|540.98|16
1624965260000|2021-06-29 11:14:20|546.39|540.99|546.27|540.87|546.42|541.02|546.25|540.85|22
1624965270000|2021-06-29 11:14:30|546.26|540.86|546.29|540.89|546.3|540.9|546.26|540.86|13
1624965280000|2021-06-29 11:14:40|546.31|540.91|546.31|540.91|546.33|540.93|546.26|540.86|8
1624965290000|2021-06-29 11:14:50|546.33|540.93|546.31|540.91|546.34|540.94|546.31|540.91|8
1624965300000|2021-06-29 11:15:00|546.33|540.93|546.43|541.03|546.49|541.09|546.31|540.91|16
1624965310000|2021-06-29 11:15:10|546.42|541.02|546.57|541.17|546.59|541.19|546.42|541.02|14
1624965320000|2021-06-29 11:15:20|546.56|541.16|546.57|541.17|546.57|541.17|546.53|541.13|16
1624965330000|2021-06-29 11:15:30|546.59|541.19|546.58|541.18|546.6|541.2|546.56|541.16|9
1624965340000|2021-06-29 11:15:40|546.6|541.2|546.37|540.97|546.6|541.2|546.3|540.9|21
1624965350000|2021-06-29 11:15:50|546.29|540.89|546.03|540.63|546.29|540.89|545.97|540.57|22
1624965360000|2021-06-29 11:16:00|546.04|540.64|545.54|540.14|546.05|540.65|545.54|540.14|24
1624965370000|2021-06-29 11:16:10|545.55|540.15|544.85|539.45|545.58|540.18|544.82|539.42|18
1624965380000|2021-06-29 11:16:20|544.87|539.47|544.79|539.39|544.91|539.51|544.78|539.38|21
1624965390000|2021-06-29 11:16:30|544.78|539.38|544.79|539.39|544.79|539.39|544.78|539.38|2
1624965400000|2021-06-29 11:16:40|544.81|539.41|544.67|539.27|544.82|539.42|544.62|539.22|14
1624965410000|2021-06-29 11:16:50|544.66|539.26|544.55|539.15|544.66|539.26|544.54|539.14|12
1624965420000|2021-06-29 11:17:00|544.54|539.14|544.23|538.83|544.55|539.15|544.21|538.81|20
1624965430000|2021-06-29 11:17:10|544.24|538.84|544.31|538.91|544.31|538.91|544.19|538.79|19
1624965440000|2021-06-29 11:17:20|544.33|538.93|544.47|539.07|544.48|539.08|544.32|538.92|19
1624965450000|2021-06-29 11:17:30|544.46|539.06|544.59|539.19|544.7|539.3|544.46|539.06|12
1624965460000|2021-06-29 11:17:40|544.67|539.27|544.59|539.19|544.67|539.27|544.57|539.17|10
1624965470000|2021-06-29 11:17:50|544.58|539.18|544.6|539.2|544.6|539.2|544.58|539.18|5
1624965480000|2021-06-29 11:18:00|544.59|539.19|544.59|539.19|544.59|539.19|544.59|539.19|1
1624965490000|2021-06-29 11:18:10|544.64|539.24|544.38|538.98|544.64|539.24|544.38|538.98|9
1624965500000|2021-06-29 11:18:20|544.31|538.91|544.3|538.9|544.35|538.95|544.3|538.9|16
1624965510000|2021-06-29 11:18:30|544.29|538.89|544.22|538.82|544.33|538.93|544.22|538.82|7
1624965530000|2021-06-29 11:18:50|544.15|538.75|543.82|538.42|544.15|538.75|543.54|538.14|23
1624965540000|2021-06-29 11:19:00|543.83|538.43|543.85|538.45|543.94|538.54|543.83|538.43|14
1624965550000|2021-06-29 11:19:10|543.76|538.36|543.44|538.04|543.76|538.36|543.44|538.04|6
1624965560000|2021-06-29 11:19:20|543.48|538.08|543.37|537.97|543.51|538.11|543.37|537.97|11
1624965570000|2021-06-29 11:19:30|543.34|537.94|543.4|538|543.4|538|543.34|537.94|7
1624965580000|2021-06-29 11:19:40|543.41|538.01|543.17|537.77|543.45|538.05|543.17|537.77|17
1624965590000|2021-06-29 11:19:50|543.18|537.78|542.97|537.57|543.18|537.78|542.97|537.57|17
1624965600000|2021-06-29 11:20:00|542.98|537.58|542.94|537.54|543.01|537.61|542.93|537.53|15
1624965610000|2021-06-29 11:20:10|542.93|537.53|542.91|537.51|542.95|537.55|542.91|537.51|23
1624965620000|2021-06-29 11:20:20|542.93|537.53|542.93|537.53|542.94|537.54|542.91|537.51|8
1624965630000|2021-06-29 11:20:30|542.96|537.56|542.84|537.44|542.96|537.56|542.81|537.41|8
1624965640000|2021-06-29 11:20:40|542.85|537.45|542.86|537.46|542.86|537.46|542.85|537.45|2
1624965650000|2021-06-29 11:20:50|542.91|537.51|543.11|537.71|543.12|537.72|542.91|537.51|17
1624965660000|2021-06-29 11:21:00|543.1|537.7|543.04|537.64|543.1|537.7|543.03|537.63|15
1624965670000|2021-06-29 11:21:10|543.05|537.65|542.97|537.57|543.05|537.65|542.97|537.57|3
1624965680000|2021-06-29 11:21:20|543.04|537.64|542.94|537.54|543.04|537.64|542.93|537.53|5
1624965690000|2021-06-29 11:21:30|542.99|537.59|542.85|537.45|542.99|537.59|542.84|537.44|10
1624965700000|2021-06-29 11:21:40|542.88|537.48|542.86|537.46|542.88|537.48|542.84|537.44|7
1624965710000|2021-06-29 11:21:50|542.84|537.44|542.87|537.47|542.89|537.49|542.84|537.44|11
1624965720000|2021-06-29 11:22:00|542.85|537.45|542.8|537.4|542.9|537.5|542.78|537.38|15
1624965730000|2021-06-29 11:22:10|542.79|537.39|542.79|537.39|542.8|537.4|542.77|537.37|12
1624965740000|2021-06-29 11:22:20|542.8|537.4|542.82|537.42|542.86|537.46|542.8|537.4|10
1624965750000|2021-06-29 11:22:30|542.84|537.44|542.83|537.43|542.86|537.46|542.82|537.42|9
1624965760000|2021-06-29 11:22:40|542.82|537.42|542.77|537.37|542.82|537.42|542.77|537.37|4
1624965770000|2021-06-29 11:22:50|542.78|537.38|542.76|537.36|542.8|537.4|542.76|537.36|5
1624965780000|2021-06-29 11:23:00|542.77|537.37|542.77|537.37|542.78|537.38|542.76|537.36|4
1624965790000|2021-06-29 11:23:10|542.86|537.46|542.77|537.37|542.86|537.46|542.76|537.36|3
1624965800000|2021-06-29 11:23:20|542.78|537.38|542.78|537.38|542.78|537.38|542.75|537.35|5
1624965810000|2021-06-29 11:23:30|542.76|537.36|542.76|537.36|542.76|537.36|542.76|537.36|1
1624965820000|2021-06-29 11:23:40|542.75|537.35|542.75|537.35|542.76|537.36|542.75|537.35|3
1624965830000|2021-06-29 11:23:50|542.76|537.36|542.57|537.17|542.77|537.37|542.53|537.13|11
1624965840000|2021-06-29 11:24:00|542.59|537.19|542.53|537.13|542.59|537.19|542.52|537.12|4
1624965850000|2021-06-29 11:24:10|542.51|537.11|542.48|537.08|542.51|537.11|542.48|537.08|4
1624965860000|2021-06-29 11:24:20|542.49|537.09|542.4|537|542.49|537.09|542.4|537|3
1624965870000|2021-06-29 11:24:30|542.41|537.01|542.28|536.88|542.42|537.02|542.28|536.88|13
1624965880000|2021-06-29 11:24:40|542.27|536.87|542.45|537.05|542.45|537.05|542.17|536.77|23
1624965890000|2021-06-29 11:24:50|542.44|537.04|542.31|536.91|542.45|537.05|542.31|536.91|20
1624965900000|2021-06-29 11:25:00|542.32|536.92|542.31|536.91|542.36|536.96|542.3|536.9|14
1624965910000|2021-06-29 11:25:10|542.3|536.9|542.36|536.96|542.36|536.96|542.3|536.9|13
1624965920000|2021-06-29 11:25:20|542.39|536.99|542.39|536.99|542.39|536.99|542.38|536.98|3
1624965930000|2021-06-29 11:25:30|542.33|536.93|542.33|536.93|542.33|536.93|542.33|536.93|1
1624965950000|2021-06-29 11:25:50|542.36|536.96|542.44|537.04|542.46|537.06|542.36|536.96|9
1624965960000|2021-06-29 11:26:00|542.46|537.06|542.45|537.05|542.46|537.06|542.41|537.01|16
1624965970000|2021-06-29 11:26:10|542.46|537.06|542.51|537.11|542.53|537.13|542.46|537.06|10
1624965980000|2021-06-29 11:26:20|542.46|537.06|542.43|537.03|542.51|537.11|542.43|537.03|4
1624965990000|2021-06-29 11:26:30|542.44|537.04|542.52|537.12|542.52|537.12|542.44|537.04|2
1624966000000|2021-06-29 11:26:40|542.49|537.09|542.52|537.12|542.56|537.16|542.49|537.09|6
1624966010000|2021-06-29 11:26:50|542.53|537.13|542.48|537.08|542.55|537.15|542.48|537.08|10
1624966020000|2021-06-29 11:27:00|542.49|537.09|542.65|537.25|542.65|537.25|542.48|537.08|13
1624966030000|2021-06-29 11:27:10|542.66|537.26|542.75|537.35|542.75|537.35|542.61|537.21|18
1624966040000|2021-06-29 11:27:20|542.76|537.36|542.96|537.56|542.96|537.56|542.72|537.32|23
1624966050000|2021-06-29 11:27:30|542.94|537.54|543.29|537.89|543.35|537.95|542.88|537.48|20
1624966060000|2021-06-29 11:27:40|543.26|537.86|543.34|537.94|543.39|537.99|543.26|537.86|25
1624966070000|2021-06-29 11:27:50|543.35|537.95|543.33|537.93|543.4|538|543.33|537.93|24
1624966080000|2021-06-29 11:28:00|543.3|537.9|543.29|537.89|543.35|537.95|543.29|537.89|20
1624966090000|2021-06-29 11:28:10|543.3|537.9|543.05|537.65|543.31|537.91|542.95|537.55|24
1624966100000|2021-06-29 11:28:20|543.03|537.63|543.17|537.77|543.21|537.81|543.01|537.61|27
1624966110000|2021-06-29 11:28:30|543.18|537.78|543.07|537.67|543.19|537.79|543.07|537.67|7
1624966120000|2021-06-29 11:28:40|543.13|537.73|543.15|537.75|543.16|537.76|543.1|537.7|22
1624966130000|2021-06-29 11:28:50|543.16|537.76|543.11|537.71|543.17|537.77|543.1|537.7|24
1624966140000|2021-06-29 11:29:00|543.13|537.73|543.12|537.72|543.14|537.74|543.1|537.7|12
1624966150000|2021-06-29 11:29:10|543.16|537.76|543.14|537.74|543.18|537.78|543.07|537.67|15
1624966160000|2021-06-29 11:29:20|543.1|537.7|543.11|537.71|543.15|537.75|543.1|537.7|12
1624966170000|2021-06-29 11:29:30|543.12|537.72|543.14|537.74|543.17|537.77|543.11|537.71|23
1624966180000|2021-06-29 11:29:40|543.13|537.73|543.12|537.72|543.14|537.74|543.1|537.7|18
1624966190000|2021-06-29 11:29:50|543.14|537.74|543.15|537.75|543.21|537.81|543.05|537.65|26
1624966200000|2021-06-29 11:30:00|543.18|537.78|543.23|537.83|543.24|537.84|543.16|537.76|17
1624966210000|2021-06-29 11:30:10|543.24|537.84|543.3|537.9|543.31|537.91|543.23|537.83|15
1624966220000|2021-06-29 11:30:20|543.32|537.92|543.43|538.03|543.43|538.03|543.28|537.88|26
1624966230000|2021-06-29 11:30:30|543.52|538.12|543.69|538.29|543.69|538.29|543.52|538.12|17
1624966240000|2021-06-29 11:30:40|543.67|538.27|543.73|538.33|543.73|538.33|543.67|538.27|8
1624966250000|2021-06-29 11:30:50|543.89|538.49|544.16|538.76|544.2|538.8|543.89|538.49|15
1624966260000|2021-06-29 11:31:00|544.15|538.75|544.15|538.75|544.21|538.81|544.12|538.72|22
1624966270000|2021-06-29 11:31:10|544.16|538.76|544.17|538.77|544.21|538.81|544.1|538.7|19
1624966280000|2021-06-29 11:31:20|544.18|538.78|543.97|538.57|544.18|538.78|543.91|538.51|12
1624966290000|2021-06-29 11:31:30|543.98|538.58|543.91|538.51|544.01|538.61|543.84|538.44|18
1624966300000|2021-06-29 11:31:40|543.99|538.59|544.08|538.68|544.12|538.72|543.97|538.57|26
1624966310000|2021-06-29 11:31:50|544.06|538.66|544.15|538.75|544.15|538.75|543.93|538.53|24
1624966320000|2021-06-29 11:32:00|544.14|538.74|544.22|538.82|544.24|538.84|544.07|538.67|24
1624966330000|2021-06-29 11:32:10|544.21|538.81|544.23|538.83|544.26|538.86|544.13|538.73|20
1624966340000|2021-06-29 11:32:20|544.22|538.82|544.36|538.96|544.36|538.96|544.19|538.79|12
1624966350000|2021-06-29 11:32:30|544.24|538.84|544.36|538.96|544.36|538.96|544.24|538.84|9
1624966360000|2021-06-29 11:32:40|544.37|538.97|544.37|538.97|544.4|539|544.36|538.96|14
1624966370000|2021-06-29 11:32:50|544.36|538.96|544.42|539.02|544.42|539.02|544.36|538.96|5
1624966380000|2021-06-29 11:33:00|544.37|538.97|544.38|538.98|544.42|539.02|544.37|538.97|4
1624966400000|2021-06-29 11:33:20|544.42|539.02|544.58|539.18|544.58|539.18|544.42|539.02|10
1624966410000|2021-06-29 11:33:30|544.48|539.08|544.51|539.11|544.59|539.19|544.46|539.06|22
1624966420000|2021-06-29 11:33:40|544.58|539.18|544.63|539.23|544.73|539.33|544.57|539.17|13
1624966430000|2021-06-29 11:33:50|544.71|539.31|544.84|539.44|544.84|539.44|544.65|539.25|17
1624966440000|2021-06-29 11:34:00|544.85|539.45|544.93|539.53|545.06|539.66|544.85|539.45|24
1624966450000|2021-06-29 11:34:10|544.92|539.52|545.01|539.61|545.1|539.7|544.92|539.52|19
1624966460000|2021-06-29 11:34:20|545|539.6|545.11|539.71|545.12|539.72|544.95|539.55|28
1624966470000|2021-06-29 11:34:30|545.13|539.73|545.31|539.91|545.32|539.92|545.13|539.73|20
1624966480000|2021-06-29 11:34:40|545.3|539.9|545.22|539.82|545.3|539.9|545.13|539.73|14
1624966490000|2021-06-29 11:34:50|545.27|539.87|545.22|539.82|545.29|539.89|545.13|539.73|15
1624966500000|2021-06-29 11:35:00|545.21|539.81|544.91|539.51|545.21|539.81|544.9|539.5|12
1624966510000|2021-06-29 11:35:10|544.9|539.5|544.95|539.55|544.95|539.55|544.88|539.48|16
1624966520000|2021-06-29 11:35:20|544.8|539.4|544.77|539.37|544.8|539.4|544.67|539.27|6
1624966530000|2021-06-29 11:35:30|544.74|539.34|544.63|539.23|544.74|539.34|544.61|539.21|7
1624966540000|2021-06-29 11:35:40|544.64|539.24|544.65|539.25|544.65|539.25|544.62|539.22|9
1624966550000|2021-06-29 11:35:50|544.63|539.23|544.53|539.13|544.63|539.23|544.53|539.13|5
1624966560000|2021-06-29 11:36:00|544.5|539.1|544.51|539.11|544.51|539.11|544.48|539.08|8
1624966570000|2021-06-29 11:36:10|544.52|539.12|544.65|539.25|544.7|539.3|544.52|539.12|11
1624966580000|2021-06-29 11:36:20|544.58|539.18|544.59|539.19|544.59|539.19|544.58|539.18|2
1624966590000|2021-06-29 11:36:30|544.57|539.17|544.54|539.14|544.57|539.17|544.54|539.14|2
1624966600000|2021-06-29 11:36:40|544.41|539.01|544.26|538.86|544.41|539.01|544.26|538.86|10
1624966610000|2021-06-29 11:36:50|544.24|538.84|544.32|538.92|544.33|538.93|544.24|538.84|15
1624966620000|2021-06-29 11:37:00|544.31|538.91|544.33|538.93|544.35|538.95|544.31|538.91|5
1624966630000|2021-06-29 11:37:10|544.34|538.94|544.37|538.97|544.37|538.97|544.34|538.94|13
1624966640000|2021-06-29 11:37:20|544.36|538.96|544.67|539.27|544.67|539.27|544.35|538.95|24
1624966650000|2021-06-29 11:37:30|544.68|539.28|544.67|539.27|544.75|539.35|544.56|539.16|18
1624966660000|2021-06-29 11:37:40|544.66|539.26|544.63|539.23|544.66|539.26|544.62|539.22|9
1624966670000|2021-06-29 11:37:50|544.6|539.2|544.5|539.1|544.6|539.2|544.5|539.1|5
1624966680000|2021-06-29 11:38:00|544.51|539.11|544.43|539.03|544.54|539.14|544.42|539.02|6
1624966690000|2021-06-29 11:38:10|544.38|538.98|544.37|538.97|544.38|538.98|544.34|538.94|16
1624966700000|2021-06-29 11:38:20|544.42|539.02|544.4|539|544.46|539.06|544.37|538.97|12
1624966710000|2021-06-29 11:38:30|544.39|538.99|544.39|538.99|544.41|539.01|544.39|538.99|12
1624966720000|2021-06-29 11:38:40|544.4|539|544.39|538.99|544.4|539|544.39|538.99|6
1624966730000|2021-06-29 11:38:50|544.4|539|544.56|539.16|544.65|539.25|544.4|539|23
1624966740000|2021-06-29 11:39:00|544.6|539.2|544.61|539.21|544.62|539.22|544.56|539.16|7
1624966750000|2021-06-29 11:39:10|544.56|539.16|544.64|539.24|544.66|539.26|544.56|539.16|5
1624966760000|2021-06-29 11:39:20|544.65|539.25|545.09|539.69|545.09|539.69|544.64|539.24|17
1624966770000|2021-06-29 11:39:30|545.12|539.72|545.21|539.81|545.29|539.89|545.12|539.72|20
1624966780000|2021-06-29 11:39:40|545.2|539.8|545.31|539.91|545.31|539.91|545.18|539.78|14
1624966790000|2021-06-29 11:39:50|545.32|539.92|545.25|539.85|545.33|539.93|545.23|539.83|17
1624966800000|2021-06-29 11:40:00|545.24|539.84|545.37|539.97|545.4|540|545.21|539.81|25
1624966810000|2021-06-29 11:40:10|545.39|539.99|545.33|539.93|545.39|539.99|545.31|539.91|18
1624966820000|2021-06-29 11:40:20|545.27|539.87|545.31|539.91|545.31|539.91|545.27|539.87|10
1624966830000|2021-06-29 11:40:30|545.32|539.92|545.09|539.69|545.32|539.92|545.09|539.69|16
1624966840000|2021-06-29 11:40:40|545.06|539.66|544.86|539.46|545.06|539.66|544.85|539.45|28
1624966850000|2021-06-29 11:40:50|544.84|539.44|544.83|539.43|544.88|539.48|544.79|539.39|24
1624966860000|2021-06-29 11:41:00|544.84|539.44|544.88|539.48|544.92|539.52|544.8|539.4|29
1624966870000|2021-06-29 11:41:10|544.87|539.47|544.88|539.48|544.92|539.52|544.84|539.44|29
1624966880000|2021-06-29 11:41:20|544.9|539.5|544.86|539.46|544.91|539.51|544.85|539.45|27
1624966890000|2021-06-29 11:41:30|544.84|539.44|544.92|539.52|544.95|539.55|544.84|539.44|13
1624966900000|2021-06-29 11:41:40|544.93|539.53|544.94|539.54|544.94|539.54|544.91|539.51|13
1624966910000|2021-06-29 11:41:50|544.95|539.55|544.95|539.55|544.96|539.56|544.93|539.53|8
1624966920000|2021-06-29 11:42:00|544.96|539.56|545.01|539.61|545.02|539.62|544.96|539.56|13
1624966930000|2021-06-29 11:42:10|545.02|539.62|545|539.6|545.02|539.62|545|539.6|7
1624966940000|2021-06-29 11:42:20|545.01|539.61|544.92|539.52|545.01|539.61|544.92|539.52|16
1624966950000|2021-06-29 11:42:30|544.93|539.53|544.79|539.39|544.93|539.53|544.76|539.36|15
1624966960000|2021-06-29 11:42:40|544.81|539.41|544.8|539.4|544.81|539.41|544.74|539.34|10
1624966970000|2021-06-29 11:42:50|544.81|539.41|544.8|539.4|544.83|539.43|544.8|539.4|14
1624966980000|2021-06-29 11:43:00|544.79|539.39|544.83|539.43|544.83|539.43|544.79|539.39|12
1624966990000|2021-06-29 11:43:10|544.81|539.41|544.83|539.43|544.85|539.45|544.81|539.41|19
1624967000000|2021-06-29 11:43:20|544.81|539.41|544.85|539.45|544.86|539.46|544.81|539.41|15
1624967010000|2021-06-29 11:43:30|544.84|539.44|544.81|539.41|544.85|539.45|544.81|539.41|16
1624967020000|2021-06-29 11:43:40|544.8|539.4|544.79|539.39|544.82|539.42|544.78|539.38|7
1624967030000|2021-06-29 11:43:50|544.8|539.4|544.77|539.37|544.81|539.41|544.77|539.37|12
1624967040000|2021-06-29 11:44:00|544.76|539.36|544.89|539.49|544.91|539.51|544.76|539.36|10
1624967050000|2021-06-29 11:44:10|544.9|539.5|544.4|539|544.93|539.53|544.4|539|16
1624967060000|2021-06-29 11:44:20|544.36|538.96|544.6|539.2|544.73|539.33|544.36|538.96|19
1624967070000|2021-06-29 11:44:30|544.59|539.19|544.64|539.24|544.76|539.36|544.56|539.16|21
1624967080000|2021-06-29 11:44:40|544.65|539.25|544.61|539.21|544.71|539.31|544.6|539.2|18
1624967090000|2021-06-29 11:44:50|544.62|539.22|544.58|539.18|544.7|539.3|544.58|539.18|16
1624967100000|2021-06-29 11:45:00|544.6|539.2|544.51|539.11|544.63|539.23|544.51|539.11|10
1624967110000|2021-06-29 11:45:10|544.49|539.09|544.49|539.09|544.49|539.09|544.49|539.09|1
1624967120000|2021-06-29 11:45:20|544.46|539.06|544.4|539|544.46|539.06|544.37|538.97|12
1624967130000|2021-06-29 11:45:30|544.41|539.01|544.31|538.91|544.41|539.01|544.31|538.91|9
1624967140000|2021-06-29 11:45:40|544.2|538.8|544.26|538.86|544.36|538.96|544.2|538.8|10
1624967150000|2021-06-29 11:45:50|544.24|538.84|543.82|538.42|544.24|538.84|543.82|538.42|18
1624967160000|2021-06-29 11:46:00|543.81|538.41|543.72|538.32|543.84|538.44|543.72|538.32|28
1624967170000|2021-06-29 11:46:10|543.73|538.33|543.1|537.7|543.73|538.33|543.1|537.7|19
1624967180000|2021-06-29 11:46:20|543.07|537.67|542.96|537.56|543.1|537.7|542.96|537.56|12
1624967190000|2021-06-29 11:46:30|542.97|537.57|542.91|537.51|542.98|537.58|542.91|537.51|25
1624967200000|2021-06-29 11:46:40|542.92|537.52|542.85|537.45|542.93|537.53|542.85|537.45|19
1624967210000|2021-06-29 11:46:50|542.75|537.35|542.77|537.37|542.77|537.37|542.57|537.17|18
1624967220000|2021-06-29 11:47:00|542.78|537.38|542.79|537.39|542.85|537.45|542.77|537.37|17
1624967230000|2021-06-29 11:47:10|542.8|537.4|542.71|537.31|542.85|537.45|542.61|537.21|17
1624967240000|2021-06-29 11:47:20|542.72|537.32|542.65|537.25|542.72|537.32|542.59|537.19|20
1624967250000|2021-06-29 11:47:30|542.64|537.24|542.74|537.34|542.74|537.34|542.61|537.21|20
1624967260000|2021-06-29 11:47:40|542.75|537.35|542.67|537.27|542.79|537.39|542.66|537.26|13
1624967270000|2021-06-29 11:47:50|542.74|537.34|542.67|537.27|542.75|537.35|542.67|537.27|9
1624967280000|2021-06-29 11:48:00|542.74|537.34|542.67|537.27|542.78|537.38|542.67|537.27|10
1624967290000|2021-06-29 11:48:10|542.73|537.33|543.41|538.01|543.42|538.02|542.72|537.32|21
1624967300000|2021-06-29 11:48:20|543.34|537.94|543.5|538.1|543.53|538.13|543.34|537.94|23
1624967310000|2021-06-29 11:48:30|543.51|538.11|543.55|538.15|543.55|538.15|543.51|538.11|7
1624967320000|2021-06-29 11:48:40|543.54|538.14|543.56|538.16|543.56|538.16|543.54|538.14|3
1624967330000|2021-06-29 11:48:50|543.55|538.15|543.55|538.15|543.56|538.16|543.47|538.07|13
1624967340000|2021-06-29 11:49:00|543.56|538.16|543.57|538.17|543.57|538.17|543.55|538.15|9
1624967350000|2021-06-29 11:49:10|543.56|538.16|543.21|537.81|543.64|538.24|543.17|537.77|24
1624967360000|2021-06-29 11:49:20|543.2|537.8|543.1|537.7|543.22|537.82|543.08|537.68|24
1624967370000|2021-06-29 11:49:30|543.09|537.69|542.95|537.55|543.14|537.74|542.95|537.55|17
1624967380000|2021-06-29 11:49:40|542.96|537.56|542.99|537.59|543|537.6|542.96|537.56|10
1624967390000|2021-06-29 11:49:50|543|537.6|542.96|537.56|543.05|537.65|542.94|537.54|15
1624967400000|2021-06-29 11:50:00|542.97|537.57|542.95|537.55|543.01|537.61|542.95|537.55|16
1624967410000|2021-06-29 11:50:10|542.91|537.51|542.87|537.47|542.92|537.52|542.87|537.47|7
1624967420000|2021-06-29 11:50:20|542.88|537.48|542.94|537.54|542.96|537.56|542.88|537.48|10
1624967430000|2021-06-29 11:50:30|542.93|537.53|542.92|537.52|542.94|537.54|542.9|537.5|13
1624967440000|2021-06-29 11:50:40|542.91|537.51|542.94|537.54|542.95|537.55|542.91|537.51|16
1624967450000|2021-06-29 11:50:50|542.95|537.55|542.96|537.56|543|537.6|542.94|537.54|13
1624967460000|2021-06-29 11:51:00|542.97|537.57|543.17|537.77|543.22|537.82|542.97|537.57|32
1624967470000|2021-06-29 11:51:10|543.16|537.76|543.11|537.71|543.22|537.82|543.1|537.7|15
1624967480000|2021-06-29 11:51:20|543.15|537.75|543.16|537.76|543.16|537.76|543.14|537.74|13
1624967490000|2021-06-29 11:51:30|543.18|537.78|543.33|537.93|543.35|537.95|543.11|537.71|25
1624967500000|2021-06-29 11:51:40|543.36|537.96|543.2|537.8|543.36|537.96|543.19|537.79|19
1624967510000|2021-06-29 11:51:50|543.17|537.77|543.16|537.76|543.2|537.8|543.14|537.74|8
1624967520000|2021-06-29 11:52:00|543.2|537.8|543.12|537.72|543.2|537.8|543.12|537.72|8
1624967530000|2021-06-29 11:52:10|543.04|537.64|543.06|537.66|543.06|537.66|543.04|537.64|3
1624967540000|2021-06-29 11:52:20|543.05|537.65|543.14|537.74|543.16|537.76|543.05|537.65|12
1624967550000|2021-06-29 11:52:30|543.15|537.75|543.35|537.95|543.35|537.95|543.13|537.73|16
1624967560000|2021-06-29 11:52:40|543.36|537.96|543.67|538.27|543.67|538.27|543.36|537.96|24
1624967570000|2021-06-29 11:52:50|543.66|538.26|543.64|538.24|543.67|538.27|543.63|538.23|7
1624967580000|2021-06-29 11:53:00|543.65|538.25|543.72|538.32|543.74|538.34|543.65|538.25|6
1624967590000|2021-06-29 11:53:10|543.79|538.39|543.92|538.52|543.95|538.55|543.79|538.39|9
1624967600000|2021-06-29 11:53:20|543.93|538.53|544.03|538.63|544.08|538.68|543.93|538.53|19
1624967610000|2021-06-29 11:53:30|544.02|538.62|544.28|538.88|544.34|538.94|544.02|538.62|24
1624967620000|2021-06-29 11:53:40|544.26|538.86|544.33|538.93|544.33|538.93|544.24|538.84|20
1624967630000|2021-06-29 11:53:50|544.34|538.94|544.8|539.4|544.8|539.4|544.34|538.94|23
1624967640000|2021-06-29 11:54:00|544.79|539.39|544.81|539.41|544.89|539.49|544.77|539.37|19
1624967650000|2021-06-29 11:54:10|544.84|539.44|544.35|538.95|544.84|539.44|544.35|538.95|22
1624967660000|2021-06-29 11:54:20|544.37|538.97|544.37|538.97|544.37|538.97|544.37|538.97|1
1624967670000|2021-06-29 11:54:30|544.38|538.98|544.39|538.99|544.4|539|544.35|538.95|9
1624967680000|2021-06-29 11:54:40|544.4|539|544.59|539.19|544.63|539.23|544.4|539|13
1624967690000|2021-06-29 11:54:50|544.58|539.18|544.91|539.51|544.95|539.55|544.58|539.18|25
1624967700000|2021-06-29 11:55:00|544.92|539.52|545.08|539.68|545.08|539.68|544.91|539.51|20
1624967710000|2021-06-29 11:55:10|545.07|539.67|545.28|539.88|545.33|539.93|545|539.6|21
1624967720000|2021-06-29 11:55:20|545.27|539.87|545.42|540.02|545.43|540.03|545.23|539.83|33
1624967730000|2021-06-29 11:55:30|545.4|540|545.09|539.69|545.4|540|545.09|539.69|21
1624967740000|2021-06-29 11:55:40|545.13|539.73|544.9|539.5|545.13|539.73|544.9|539.5|6
1624967750000|2021-06-29 11:55:50|544.84|539.44|544.84|539.44|544.84|539.44|544.84|539.44|1
1624967760000|2021-06-29 11:56:00|544.82|539.42|544.83|539.43|544.84|539.44|544.8|539.4|5
1624967770000|2021-06-29 11:56:10|544.88|539.48|544.83|539.43|544.89|539.49|544.83|539.43|7
1624967780000|2021-06-29 11:56:20|544.78|539.38|544.78|539.38|544.82|539.42|544.76|539.36|15
1624967790000|2021-06-29 11:56:30|544.77|539.37|545.08|539.68|545.11|539.71|544.74|539.34|21
1624967800000|2021-06-29 11:56:40|545.07|539.67|545.1|539.7|545.16|539.76|545.06|539.66|25
1624967810000|2021-06-29 11:56:50|545.11|539.71|545.29|539.89|545.29|539.89|545.1|539.7|20
1624967820000|2021-06-29 11:57:00|545.11|539.71|545.14|539.74|545.18|539.78|545.11|539.71|14
1624967830000|2021-06-29 11:57:10|545.13|539.73|545.25|539.85|545.26|539.86|545.13|539.73|18
1624967840000|2021-06-29 11:57:20|545.24|539.84|545.3|539.9|545.35|539.95|545.23|539.83|23
1624967850000|2021-06-29 11:57:30|545.32|539.92|545.42|540.02|545.44|540.04|545.29|539.89|20
1624967860000|2021-06-29 11:57:40|545.4|540|545.51|540.11|545.63|540.23|545.4|540|11
1624967870000|2021-06-29 11:57:50|545.52|540.12|545.48|540.08|545.53|540.13|545.48|540.08|4
1624967880000|2021-06-29 11:58:00|545.5|540.1|545.47|540.07|545.55|540.15|545.47|540.07|5
1624967890000|2021-06-29 11:58:10|545.48|540.08|545.47|540.07|545.53|540.13|545.46|540.06|17
1624967900000|2021-06-29 11:58:20|545.54|540.14|545.62|540.22|545.65|540.25|545.54|540.14|14
1624967910000|2021-06-29 11:58:30|545.61|540.21|545.7|540.3|545.74|540.34|545.61|540.21|14
1624967920000|2021-06-29 11:58:40|545.73|540.33|545.66|540.26|545.74|540.34|545.62|540.22|11
1624967930000|2021-06-29 11:58:50|545.69|540.29|545.66|540.26|545.69|540.29|545.62|540.22|12
1624967940000|2021-06-29 11:59:00|545.69|540.29|545.77|540.37|545.82|540.42|545.66|540.26|21
1624967950000|2021-06-29 11:59:10|545.78|540.38|545.78|540.38|545.87|540.47|545.76|540.36|16
1624967960000|2021-06-29 11:59:20|545.84|540.44|546.04|540.64|546.07|540.67|545.79|540.39|25
1624967970000|2021-06-29 11:59:30|546.06|540.66|546.04|540.64|546.14|540.74|546.03|540.63|21
1624967980000|2021-06-29 11:59:40|546.06|540.66|545.71|540.31|546.07|540.67|545.71|540.31|19
1624967990000|2021-06-29 11:59:50|545.76|540.36|545.82|540.42|545.9|540.5|545.71|540.31|24
1624968000000|2021-06-29 12:00:00|545.73|540.33|545.44|540.04|545.73|540.33|545.43|540.03|25
1624968010000|2021-06-29 12:00:10|545.43|540.03|545.05|539.65|545.43|540.03|545.04|539.64|21
1624968020000|2021-06-29 12:00:20|545.03|539.63|545.37|539.97|545.42|540.02|545.03|539.63|29
1624968030000|2021-06-29 12:00:30|545.41|540.01|545.45|540.05|545.45|540.05|545.36|539.96|18
1624968040000|2021-06-29 12:00:40|545.44|540.04|545.91|540.51|545.96|540.56|545.44|540.04|25
1624968050000|2021-06-29 12:00:50|545.96|540.56|546.28|540.88|546.31|540.91|545.89|540.49|24
1624968060000|2021-06-29 12:01:00|546.5|541.1|546.88|541.48|546.88|541.48|546.5|541.1|4
1624968070000|2021-06-29 12:01:10|546.79|541.39|547.76|542.36|547.83|542.43|546.79|541.39|7
1624968080000|2021-06-29 12:01:20|547.73|542.33|548.12|542.72|548.12|542.72|547.72|542.32|15
1624968090000|2021-06-29 12:01:30|548.13|542.73|548.4|543|548.4|543|548.13|542.73|9
1624968100000|2021-06-29 12:01:40|548.41|543.01|548.67|543.27|548.68|543.28|548.41|543.01|24
1624968110000|2021-06-29 12:01:50|548.68|543.28|547.75|542.35|548.68|543.28|547.74|542.34|31
1624968120000|2021-06-29 12:02:00|547.74|542.34|547.01|541.61|547.74|542.34|546.91|541.51|17
1624968130000|2021-06-29 12:02:10|547.02|541.62|546.51|541.11|547.02|541.62|546.51|541.11|17
1624968140000|2021-06-29 12:02:20|546.45|541.05|544.87|539.47|546.45|541.05|544.87|539.47|18
1624968150000|2021-06-29 12:02:30|544.88|539.48|544.28|538.88|544.88|539.48|544.05|538.65|18
1624968160000|2021-06-29 12:02:40|544.29|538.89|543.79|538.39|544.65|539.25|543.79|538.39|22
1624968170000|2021-06-29 12:02:50|543.67|538.27|543.05|537.65|543.68|538.28|543|537.6|27
1624968180000|2021-06-29 12:03:00|543.2|537.8|542.75|537.35|543.2|537.8|542.75|537.35|17
1624968190000|2021-06-29 12:03:10|542.67|537.27|542.33|536.93|542.76|537.36|542.33|536.93|17
1624968200000|2021-06-29 12:03:20|542.29|536.89|541.71|536.31|542.29|536.89|541.2|535.8|25
1624968210000|2021-06-29 12:03:30|541.6|536.2|541.55|536.15|541.64|536.24|541.43|536.03|19
1624968220000|2021-06-29 12:03:40|541.54|536.14|542.71|537.31|542.71|537.31|541.54|536.14|26
1624968230000|2021-06-29 12:03:50|542.69|537.29|542.39|536.99|542.74|537.34|542.36|536.96|28
1624968240000|2021-06-29 12:04:00|542.42|537.02|542.29|536.89|542.43|537.03|542.26|536.86|24
1624968250000|2021-06-29 12:04:10|542.2|536.8|542.2|536.8|542.23|536.83|541.89|536.49|15
1624968260000|2021-06-29 12:04:20|542.18|536.78|542.69|537.29|542.8|537.4|542.17|536.77|29
1624968270000|2021-06-29 12:04:30|542.77|537.37|542.92|537.52|542.96|537.56|542.71|537.31|16
1624968280000|2021-06-29 12:04:40|542.91|537.51|543.08|537.68|543.08|537.68|542.9|537.5|9
1624968290000|2021-06-29 12:04:50|543.06|537.66|542.8|537.4|543.06|537.66|542.75|537.35|23
1624968300000|2021-06-29 12:05:00|542.78|537.38|542|536.6|542.78|537.38|542|536.6|17
1624968310000|2021-06-29 12:05:10|541.99|536.59|541.62|536.22|541.99|536.59|541.62|536.22|13
1624968320000|2021-06-29 12:05:20|541.53|536.13|541.4|536|541.53|536.13|541.37|535.97|15
1624968330000|2021-06-29 12:05:30|541.41|536.01|541.77|536.37|541.78|536.38|541.37|535.97|14
1624968340000|2021-06-29 12:05:40|541.78|536.38|542.06|536.66|542.58|537.18|541.74|536.34|33
1624968350000|2021-06-29 12:05:50|542.05|536.65|542.12|536.72|542.12|536.72|541.84|536.44|14
1624968360000|2021-06-29 12:06:00|542.15|536.75|542.42|537.02|542.43|537.03|542.15|536.75|28
1624968370000|2021-06-29 12:06:10|542.4|537|541.79|536.39|542.43|537.03|541.79|536.39|26
1624968380000|2021-06-29 12:06:20|541.78|536.38|541.99|536.59|542.09|536.69|541.78|536.38|25
1624968390000|2021-06-29 12:06:30|541.93|536.53|542.44|537.04|542.49|537.09|541.8|536.4|24
1624968400000|2021-06-29 12:06:40|542.45|537.05|542.49|537.09|542.49|537.09|542.44|537.04|13
1624968410000|2021-06-29 12:06:50|542.47|537.07|542.48|537.08|542.48|537.08|542.46|537.06|4
1624968420000|2021-06-29 12:07:00|542.5|537.1|542.07|536.67|542.53|537.13|542.07|536.67|20
1624968430000|2021-06-29 12:07:10|542.06|536.66|542.11|536.71|542.17|536.77|542.02|536.62|18
1624968440000|2021-06-29 12:07:20|542.14|536.74|542.7|537.3|542.7|537.3|542.13|536.73|21
1624968450000|2021-06-29 12:07:30|542.94|537.54|544.19|538.79|544.29|538.89|542.92|537.52|30
1624968460000|2021-06-29 12:07:40|544.4|539|544.67|539.27|545.01|539.61|544.4|539|30
1624968470000|2021-06-29 12:07:50|544.75|539.35|544.9|539.5|545.04|539.64|544.75|539.35|23
1624968480000|2021-06-29 12:08:00|544.91|539.51|546.56|541.16|546.58|541.18|544.91|539.51|31
1624968490000|2021-06-29 12:08:10|546.55|541.15|546.32|540.92|546.68|541.28|546.27|540.87|33
1624968500000|2021-06-29 12:08:20|546.27|540.87|545.57|540.17|546.27|540.87|545.37|539.97|18
1624968510000|2021-06-29 12:08:30|545.68|540.28|545.84|540.44|546.07|540.67|545.68|540.28|32
1624968520000|2021-06-29 12:08:40|545.85|540.45|546.21|540.81|546.21|540.81|545.69|540.29|26
1624968530000|2021-06-29 12:08:50|546.17|540.77|546.03|540.63|546.6|541.2|546.02|540.62|28
1624968540000|2021-06-29 12:09:00|546.17|540.77|546.49|541.09|546.49|541.09|545.99|540.59|24
1624968550000|2021-06-29 12:09:10|546.47|541.07|546.19|540.79|546.47|541.07|546.19|540.79|28
1624968560000|2021-06-29 12:09:20|546.2|540.8|545.79|540.39|546.25|540.85|545.79|540.39|22
1624968570000|2021-06-29 12:09:30|545.78|540.38|545.75|540.35|545.85|540.45|545.68|540.28|26
1624968580000|2021-06-29 12:09:40|545.76|540.36|546.27|540.87|546.27|540.87|545.76|540.36|30
1624968590000|2021-06-29 12:09:50|546.28|540.88|545.63|540.23|546.28|540.88|545.57|540.17|20
1624968600000|2021-06-29 12:10:00|545.54|540.14|544.74|539.34|545.54|540.14|544.72|539.32|27
1624968610000|2021-06-29 12:10:10|544.7|539.3|543.75|538.35|544.7|539.3|543.75|538.35|13
1624968620000|2021-06-29 12:10:20|543.78|538.38|543.6|538.2|543.84|538.44|543.6|538.2|23
1624968630000|2021-06-29 12:10:30|543.63|538.23|543.9|538.5|543.9|538.5|543.58|538.18|27
1624968640000|2021-06-29 12:10:40|543.93|538.53|543.92|538.52|543.97|538.57|543.79|538.39|7
1624968650000|2021-06-29 12:10:50|543.94|538.54|544.04|538.64|544.04|538.64|543.94|538.54|7
1624968660000|2021-06-29 12:11:00|544.02|538.62|543.67|538.27|544.02|538.62|543.65|538.25|7
1624968670000|2021-06-29 12:11:10|543.75|538.35|544.33|538.93|544.37|538.97|543.72|538.32|25
1624968680000|2021-06-29 12:11:20|544.47|539.07|544.61|539.21|544.62|539.22|544.41|539.01|22
1624968690000|2021-06-29 12:11:30|544.66|539.26|544.23|538.83|544.66|539.26|544.14|538.74|28
1624968700000|2021-06-29 12:11:40|544.22|538.82|544.24|538.84|544.3|538.9|544.15|538.75|24
1624968710000|2021-06-29 12:11:50|544.25|538.85|544.3|538.9|544.43|539.03|544.25|538.85|26
1624968720000|2021-06-29 12:12:00|544.31|538.91|543.31|537.91|544.32|538.92|543.29|537.89|29
1624968730000|2021-06-29 12:12:10|543.32|537.92|543.34|537.94|543.43|538.03|543.12|537.72|25
1624968740000|2021-06-29 12:12:20|543.36|537.96|543.79|538.39|543.79|538.39|543.31|537.91|21
1624968750000|2021-06-29 12:12:30|543.8|538.4|543.66|538.26|543.85|538.45|543.61|538.21|22
1624968760000|2021-06-29 12:12:40|543.67|538.27|543.9|538.5|543.9|538.5|543.64|538.24|16
1624968770000|2021-06-29 12:12:50|543.95|538.55|543.5|538.1|543.95|538.55|543.49|538.09|28
1624968780000|2021-06-29 12:13:00|543.48|538.08|543.51|538.11|543.53|538.13|543.41|538.01|21
1624968790000|2021-06-29 12:13:10|543.52|538.12|543.16|537.76|543.53|538.13|543.07|537.67|18
1624968800000|2021-06-29 12:13:20|543.17|537.77|543.25|537.85|543.3|537.9|543.1|537.7|26
1624968810000|2021-06-29 12:13:30|543.24|537.84|543.21|537.81|543.29|537.89|543.08|537.68|26
1624968820000|2021-06-29 12:13:40|543.23|537.83|543.12|537.72|543.23|537.83|543.04|537.64|19
1624968830000|2021-06-29 12:13:50|543.03|537.63|542.9|537.5|543.03|537.63|542.87|537.47|18
1624968840000|2021-06-29 12:14:00|542.91|537.51|543.04|537.64|543.17|537.77|542.9|537.5|24
1624968850000|2021-06-29 12:14:10|542.94|537.54|543.07|537.67|543.1|537.7|542.93|537.53|30
1624968860000|2021-06-29 12:14:20|542.89|537.49|542.92|537.52|542.98|537.58|542.8|537.4|9
1624968870000|2021-06-29 12:14:30|542.89|537.49|542.92|537.52|542.92|537.52|542.89|537.49|7
1624968880000|2021-06-29 12:14:40|542.97|537.57|542.74|537.34|542.97|537.57|542.74|537.34|11
1624968890000|2021-06-29 12:14:50|542.79|537.39|542.56|537.16|542.79|537.39|542.56|537.16|7
1624968900000|2021-06-29 12:15:00|542.41|537.01|542.72|537.32|542.82|537.42|542.05|536.65|35
1624968910000|2021-06-29 12:15:10|542.75|537.35|542.39|536.99|542.75|537.35|542.36|536.96|32
1624968920000|2021-06-29 12:15:20|542.37|536.97|541.41|536.01|542.37|536.97|541.33|535.93|28
1624968930000|2021-06-29 12:15:30|541.45|536.05|541.35|535.95|541.53|536.13|541.34|535.94|19
1624968940000|2021-06-29 12:15:40|541.29|535.89|541.5|536.1|541.51|536.11|541.2|535.8|16
1624968950000|2021-06-29 12:15:50|541.35|535.95|541.05|535.65|541.5|536.1|540.94|535.54|24
1624968960000|2021-06-29 12:16:00|541.06|535.66|541.5|536.1|541.5|536.1|540.96|535.56|32
1624968970000|2021-06-29 12:16:10|541.52|536.12|540.96|535.56|541.54|536.14|540.93|535.53|20
1624968980000|2021-06-29 12:16:20|540.99|535.59|540.86|535.46|540.99|535.59|540.64|535.24|27
1624968990000|2021-06-29 12:16:30|540.84|535.44|540.94|535.54|541.11|535.71|540.84|535.44|21
1624969000000|2021-06-29 12:16:40|540.92|535.52|540.91|535.51|540.93|535.53|540.76|535.36|12
1624969010000|2021-06-29 12:16:50|540.98|535.58|540.92|535.52|540.98|535.58|540.83|535.43|13
1624969020000|2021-06-29 12:17:00|540.91|535.51|541.19|535.79|541.19|535.79|540.82|535.42|18
1624969030000|2021-06-29 12:17:10|541.37|535.97|541.39|535.99|541.54|536.14|541.3|535.9|26
1624969040000|2021-06-29 12:17:20|541.49|536.09|541.63|536.23|541.85|536.45|541.47|536.07|34
1624969050000|2021-06-29 12:17:30|541.62|536.22|541.69|536.29|541.69|536.29|541.62|536.22|4
1624969060000|2021-06-29 12:17:40|541.88|536.48|541.95|536.55|541.99|536.59|541.88|536.48|7
1624969070000|2021-06-29 12:17:50|541.96|536.56|542.07|536.67|542.1|536.7|541.92|536.52|10
1624969080000|2021-06-29 12:18:00|542.05|536.65|541.23|535.83|542.05|536.65|541.21|535.81|21
1624969090000|2021-06-29 12:18:10|541.25|535.85|541.27|535.87|541.27|535.87|541.16|535.76|5
1624969100000|2021-06-29 12:18:20|541.3|535.9|541.7|536.3|541.7|536.3|541.29|535.89|21
1624969110000|2021-06-29 12:18:30|541.78|536.38|541.46|536.06|541.91|536.51|541.38|535.98|19
1624969120000|2021-06-29 12:18:40|541.45|536.05|541.74|536.34|541.74|536.34|541.43|536.03|12
1624969130000|2021-06-29 12:18:50|541.75|536.35|541.91|536.51|541.91|536.51|541.75|536.35|15
1624969140000|2021-06-29 12:19:00|541.89|536.49|541.74|536.34|541.94|536.54|541.64|536.24|19
1624969150000|2021-06-29 12:19:10|541.73|536.33|541.73|536.33|541.76|536.36|541.7|536.3|14
1624969160000|2021-06-29 12:19:20|541.74|536.34|541.85|536.45|541.88|536.48|541.71|536.31|20
1624969170000|2021-06-29 12:19:30|541.86|536.46|541.53|536.13|541.86|536.46|541.53|536.13|11
1624969180000|2021-06-29 12:19:40|541.52|536.12|541.92|536.52|542.02|536.62|541.52|536.12|19
1624969190000|2021-06-29 12:19:50|541.93|536.53|542.43|537.03|542.43|537.03|541.93|536.53|25
1624969200000|2021-06-29 12:20:00|542.42|537.02|542.1|536.7|542.42|537.02|542.09|536.69|25
1624969210000|2021-06-29 12:20:10|542.09|536.69|542.61|537.21|542.61|537.21|542.09|536.69|23
1624969220000|2021-06-29 12:20:20|542.68|537.28|542.81|537.41|542.98|537.58|542.68|537.28|29
1624969230000|2021-06-29 12:20:30|542.62|537.22|542.61|537.21|542.65|537.25|542.47|537.07|22
1624969240000|2021-06-29 12:20:40|542.58|537.18|543.18|537.78|543.28|537.88|542.58|537.18|31
1624969250000|2021-06-29 12:20:50|543.24|537.84|543.54|538.14|543.54|538.14|543.24|537.84|26
1624969260000|2021-06-29 12:21:00|543.55|538.15|543.24|537.84|543.56|538.16|543.23|537.83|20
1624969270000|2021-06-29 12:21:10|543.26|537.86|543.22|537.82|543.27|537.87|543.09|537.69|20
1624969280000|2021-06-29 12:21:20|543.17|537.77|542.93|537.53|543.22|537.82|542.75|537.35|27
1624969290000|2021-06-29 12:21:30|542.98|537.58|543.01|537.61|543.06|537.66|542.98|537.58|20
1624969300000|2021-06-29 12:21:40|543.02|537.62|543.22|537.82|543.23|537.83|543.01|537.61|24
1624969310000|2021-06-29 12:21:50|543.21|537.81|542.96|537.56|543.21|537.81|542.93|537.53|21
1624969320000|2021-06-29 12:22:00|542.97|537.57|543.46|538.06|543.48|538.08|542.97|537.57|24
1624969330000|2021-06-29 12:22:10|543.5|538.1|543.32|537.92|543.52|538.12|543.3|537.9|28
1624969340000|2021-06-29 12:22:20|543.4|538|543.32|537.92|543.46|538.06|543.28|537.88|27
1624969350000|2021-06-29 12:22:30|543.29|537.89|543.16|537.76|543.37|537.97|543.16|537.76|19
1624969360000|2021-06-29 12:22:40|543.17|537.77|543.08|537.68|543.18|537.78|543.08|537.68|17
1624969370000|2021-06-29 12:22:50|543.12|537.72|543.1|537.7|543.25|537.85|543.04|537.64|21
1624969380000|2021-06-29 12:23:00|543.06|537.66|543.06|537.66|543.06|537.66|543.06|537.66|1
1624969390000|2021-06-29 12:23:10|543.11|537.71|543.12|537.72|543.18|537.78|543.06|537.66|16
1624969400000|2021-06-29 12:23:20|543.13|537.73|543.14|537.74|543.2|537.8|543.09|537.69|27
1624969410000|2021-06-29 12:23:30|543.11|537.71|543.14|537.74|543.21|537.81|543.08|537.68|25
1624969420000|2021-06-29 12:23:40|543.13|537.73|543.3|537.9|543.35|537.95|543.13|537.73|19
1624969430000|2021-06-29 12:23:50|543.29|537.89|543.16|537.76|543.31|537.91|543.08|537.68|17
1624969440000|2021-06-29 12:24:00|543.14|537.74|543.18|537.78|543.18|537.78|543.09|537.69|20
1624969450000|2021-06-29 12:24:10|543.17|537.77|543.16|537.76|543.2|537.8|543.12|537.72|16
1624969460000|2021-06-29 12:24:20|543.17|537.77|543.16|537.76|543.17|537.77|543.15|537.75|10
1624969470000|2021-06-29 12:24:30|543.17|537.77|543.08|537.68|543.22|537.82|543.07|537.67|10
1624969480000|2021-06-29 12:24:40|543.05|537.65|543.04|537.64|543.05|537.65|543.03|537.63|7
1624969490000|2021-06-29 12:24:50|543.06|537.66|543.04|537.64|543.06|537.66|543.04|537.64|3
1624969500000|2021-06-29 12:25:00|543.05|537.65|543.07|537.67|543.07|537.67|543.04|537.64|5
1624969510000|2021-06-29 12:25:10|543.08|537.68|543.17|537.77|543.18|537.78|543.05|537.65|14
1624969520000|2021-06-29 12:25:20|543.16|537.76|543.9|538.5|543.9|538.5|543.16|537.76|24
1624969530000|2021-06-29 12:25:30|543.91|538.51|544.21|538.81|544.26|538.86|543.83|538.43|19
1624969540000|2021-06-29 12:25:40|544.2|538.8|543.97|538.57|544.26|538.86|543.97|538.57|28
1624969550000|2021-06-29 12:25:50|543.95|538.55|543.59|538.19|543.96|538.56|543.41|538.01|26
1624969560000|2021-06-29 12:26:00|543.6|538.2|543.23|537.83|543.61|538.21|543.23|537.83|14
1624969570000|2021-06-29 12:26:10|543.27|537.87|543.2|537.8|543.28|537.88|543.11|537.71|13
1624969580000|2021-06-29 12:26:20|543.23|537.83|543.46|538.06|543.5|538.1|543.23|537.83|25
1624969590000|2021-06-29 12:26:30|543.45|538.05|543.51|538.11|543.56|538.16|543.34|537.94|24
1624969600000|2021-06-29 12:26:40|543.52|538.12|543.56|538.16|543.63|538.23|543.37|537.97|26
1624969610000|2021-06-29 12:26:50|543.52|538.12|543.97|538.57|543.97|538.57|543.52|538.12|28
1624969620000|2021-06-29 12:27:00|543.99|538.59|543.78|538.38|544.02|538.62|543.72|538.32|34
1624969630000|2021-06-29 12:27:10|543.79|538.39|543.65|538.25|543.79|538.39|543.63|538.23|14
1624969640000|2021-06-29 12:27:20|543.64|538.24|543.48|538.08|543.72|538.32|543.46|538.06|18
1624969650000|2021-06-29 12:27:30|543.52|538.12|543.38|537.98|543.52|538.12|543.36|537.96|17
1624969660000|2021-06-29 12:27:40|543.4|538|543.45|538.05|543.45|538.05|543.35|537.95|14
1624969670000|2021-06-29 12:27:50|543.44|538.04|543.4|538|543.57|538.17|543.34|537.94|24
1624969680000|2021-06-29 12:28:00|543.38|537.98|543.36|537.96|543.43|538.03|543.24|537.84|17
1624969690000|2021-06-29 12:28:10|543.37|537.97|543.38|537.98|543.38|537.98|543.36|537.96|8
1624969700000|2021-06-29 12:28:20|543.32|537.92|543.43|538.03|543.43|538.03|543.32|537.92|17
1624969710000|2021-06-29 12:28:30|543.41|538.01|543.52|538.12|543.52|538.12|543.4|538|29
1624969720000|2021-06-29 12:28:40|543.41|538.01|543.42|538.02|543.51|538.11|543.4|538|15
1624969730000|2021-06-29 12:28:50|543.41|538.01|543.38|537.98|543.52|538.12|543.38|537.98|16
1624969740000|2021-06-29 12:29:00|543.45|538.05|543.63|538.23|543.63|538.23|543.4|538|14
1624969750000|2021-06-29 12:29:10|543.61|538.21|543.67|538.27|543.67|538.27|543.55|538.15|12
1624969760000|2021-06-29 12:29:20|543.71|538.31|543.84|538.44|543.84|538.44|543.71|538.31|14
1624969770000|2021-06-29 12:29:30|543.8|538.4|543.84|538.44|543.88|538.48|543.8|538.4|11
1624969780000|2021-06-29 12:29:40|543.78|538.38|543.84|538.44|543.87|538.47|543.73|538.33|18
1624969790000|2021-06-29 12:29:50|543.83|538.43|543.81|538.41|543.91|538.51|543.81|538.41|16
1624969800000|2021-06-29 12:30:00|543.74|538.34|543.61|538.21|543.74|538.34|543.6|538.2|23
1624969810000|2021-06-29 12:30:10|543.62|538.22|544.39|538.99|544.59|539.19|543.61|538.21|23
1624969820000|2021-06-29 12:30:20|544.38|538.98|544.38|538.98|544.43|539.03|544.33|538.93|33
1624969830000|2021-06-29 12:30:30|544.37|538.97|543.71|538.31|544.37|538.97|543.71|538.31|32
1624969840000|2021-06-29 12:30:40|543.7|538.3|543.68|538.28|543.79|538.39|543.67|538.27|28
1624969850000|2021-06-29 12:30:50|543.73|538.33|543.75|538.35|543.79|538.39|543.64|538.24|18
1624969860000|2021-06-29 12:31:00|543.77|538.37|544.01|538.61|544.05|538.65|543.73|538.33|25
1624969870000|2021-06-29 12:31:10|544.08|538.68|543.96|538.56|544.08|538.68|543.94|538.54|13
1624969880000|2021-06-29 12:31:20|543.97|538.57|543.75|538.35|544.02|538.62|543.75|538.35|20
1624969890000|2021-06-29 12:31:30|543.76|538.36|543.49|538.09|543.76|538.36|543.46|538.06|17
1624969900000|2021-06-29 12:31:40|543.59|538.19|543.64|538.24|543.68|538.28|543.52|538.12|18
1624969910000|2021-06-29 12:31:50|543.65|538.25|543.7|538.3|543.7|538.3|543.62|538.22|16
1624969920000|2021-06-29 12:32:00|543.72|538.32|543.72|538.32|543.72|538.32|543.71|538.31|3
1624969930000|2021-06-29 12:32:10|543.73|538.33|543.68|538.28|543.76|538.36|543.61|538.21|10
1624969940000|2021-06-29 12:32:20|543.64|538.24|543.72|538.32|543.72|538.32|543.61|538.21|21
1624969950000|2021-06-29 12:32:30|543.75|538.35|543.93|538.53|544.38|538.98|543.75|538.35|30
1624969960000|2021-06-29 12:32:40|543.95|538.55|543.78|538.38|543.96|538.56|543.68|538.28|28
1624969970000|2021-06-29 12:32:50|543.77|538.37|543.75|538.35|543.78|538.38|543.58|538.18|21
1624969980000|2021-06-29 12:33:00|543.76|538.36|543.53|538.13|543.76|538.36|543.53|538.13|16
1624969990000|2021-06-29 12:33:10|543.6|538.2|543.43|538.03|543.6|538.2|543.38|537.98|15
1624970000000|2021-06-29 12:33:20|543.45|538.05|543.33|537.93|543.45|538.05|543.32|537.92|15
1624970010000|2021-06-29 12:33:30|543.37|537.97|543.35|537.95|543.38|537.98|543.31|537.91|10
1624970020000|2021-06-29 12:33:40|543.34|537.94|543.51|538.11|543.56|538.16|543.34|537.94|11
1624970030000|2021-06-29 12:33:50|543.5|538.1|543.41|538.01|543.56|538.16|543.4|538|13
1624970040000|2021-06-29 12:34:00|543.34|537.94|543.4|538|543.4|538|542.93|537.53|28
1624970050000|2021-06-29 12:34:10|543.39|537.99|542.96|537.56|543.4|538|542.96|537.56|19
1624970060000|2021-06-29 12:34:20|542.93|537.53|543.03|537.63|543.15|537.75|542.93|537.53|19
1624970070000|2021-06-29 12:34:30|543|537.6|542.93|537.53|543.01|537.61|542.88|537.48|17
1624970080000|2021-06-29 12:34:40|542.92|537.52|542.87|537.47|542.94|537.54|542.83|537.43|17
1624970090000|2021-06-29 12:34:50|542.86|537.46|542.81|537.41|542.87|537.47|542.78|537.38|6
1624970100000|2021-06-29 12:35:00|542.79|537.39|542.81|537.41|542.81|537.41|542.77|537.37|13
1624970110000|2021-06-29 12:35:10|542.8|537.4|542.5|537.1|542.82|537.42|542.5|537.1|23
1624970120000|2021-06-29 12:35:20|542.49|537.09|542.51|537.11|542.52|537.12|542.47|537.07|17
1624970130000|2021-06-29 12:35:30|542.52|537.12|542.43|537.03|542.53|537.13|542.43|537.03|19
1624970140000|2021-06-29 12:35:40|542.42|537.02|542.1|536.7|542.42|537.02|542.1|536.7|16
1624970150000|2021-06-29 12:35:50|542.09|536.69|542.05|536.65|542.18|536.78|542.02|536.62|26
1624970160000|2021-06-29 12:36:00|542.06|536.66|542.03|536.63|542.1|536.7|542.02|536.62|22
1624970170000|2021-06-29 12:36:10|542.05|536.65|542.04|536.64|542.09|536.69|541.99|536.59|17
1624970180000|2021-06-29 12:36:20|542.05|536.65|542.07|536.67|542.08|536.68|541.99|536.59|22
1624970190000|2021-06-29 12:36:30|542.08|536.68|542.18|536.78|542.19|536.79|542.08|536.68|21
1624970200000|2021-06-29 12:36:40|542.16|536.76|542.12|536.72|542.19|536.79|542.12|536.72|12
1624970210000|2021-06-29 12:36:50|542.13|536.73|542.04|536.64|542.23|536.83|542.03|536.63|21
1624970220000|2021-06-29 12:37:00|542.09|536.69|542.29|536.89|542.35|536.95|542.06|536.66|22
1624970230000|2021-06-29 12:37:10|542.31|536.91|542.43|537.03|542.46|537.06|542.29|536.89|23
1624970240000|2021-06-29 12:37:20|542.45|537.05|542.26|536.86|542.47|537.07|542.22|536.82|21
1624970250000|2021-06-29 12:37:30|542.25|536.85|542.2|536.8|542.25|536.85|542.18|536.78|23
1624970260000|2021-06-29 12:37:40|542.17|536.77|542.04|536.64|542.17|536.77|541.96|536.56|17
1624970270000|2021-06-29 12:37:50|542.05|536.65|542.01|536.61|542.05|536.65|542.01|536.61|8
1624970280000|2021-06-29 12:38:00|542.02|536.62|541.97|536.57|542.03|536.63|541.97|536.57|9
1624970290000|2021-06-29 12:38:10|541.96|536.56|542.02|536.62|542.04|536.64|541.96|536.56|7
1624970300000|2021-06-29 12:38:20|542.03|536.63|542.12|536.72|542.18|536.78|542.03|536.63|11
1624970310000|2021-06-29 12:38:30|542.11|536.71|541.97|536.57|542.12|536.72|541.97|536.57|12
1624970320000|2021-06-29 12:38:40|541.82|536.42|541.59|536.19|541.82|536.42|541.59|536.19|14
1624970330000|2021-06-29 12:38:50|541.58|536.18|541.62|536.22|541.65|536.25|541.57|536.17|16
1624970340000|2021-06-29 12:39:00|541.64|536.24|541.73|536.33|541.77|536.37|541.54|536.14|25
1624970350000|2021-06-29 12:39:10|541.69|536.29|541.7|536.3|541.7|536.3|541.67|536.27|7
1624970360000|2021-06-29 12:39:20|541.69|536.29|541.77|536.37|541.84|536.44|541.68|536.28|15
1624970370000|2021-06-29 12:39:30|541.76|536.36|541.77|536.37|541.77|536.37|541.75|536.35|10
1624970380000|2021-06-29 12:39:40|541.76|536.36|541.68|536.28|541.77|536.37|541.65|536.25|6
1624970390000|2021-06-29 12:39:50|541.66|536.26|541.79|536.39|541.84|536.44|541.65|536.25|26
1624970400000|2021-06-29 12:40:00|541.75|536.35|541.92|536.52|541.93|536.53|541.69|536.29|17
1624970410000|2021-06-29 12:40:10|541.96|536.56|541.95|536.55|542.06|536.66|541.91|536.51|25
1624970420000|2021-06-29 12:40:20|541.98|536.58|542.28|536.88|542.31|536.91|541.97|536.57|18
1624970430000|2021-06-29 12:40:30|542.29|536.89|542.37|536.97|542.37|536.97|542.27|536.87|6
1624970440000|2021-06-29 12:40:40|542.4|537|542.44|537.04|542.44|537.04|542.4|537|2
1624970450000|2021-06-29 12:40:50|542.4|537|542.37|536.97|542.4|537|542.37|536.97|8
1624970460000|2021-06-29 12:41:00|542.38|536.98|542.76|537.36|542.77|537.37|542.37|536.97|15
1624970470000|2021-06-29 12:41:10|542.74|537.34|542.61|537.21|543.06|537.66|542.57|537.17|28
1624970480000|2021-06-29 12:41:20|542.6|537.2|542.4|537|542.68|537.28|542.24|536.84|23
1624970490000|2021-06-29 12:41:30|542.34|536.94|542.24|536.84|542.34|536.94|542.22|536.82|12
1624970500000|2021-06-29 12:41:40|542.19|536.79|542.2|536.8|542.37|536.97|542.19|536.79|12
1624970510000|2021-06-29 12:41:50|542.19|536.79|542.22|536.82|542.27|536.87|542.16|536.76|23
1624970520000|2021-06-29 12:42:00|542.23|536.83|542.23|536.83|542.26|536.86|542.17|536.77|22
1624970530000|2021-06-29 12:42:10|542.22|536.82|542.2|536.8|542.22|536.82|542.19|536.79|5
1624970540000|2021-06-29 12:42:20|542.19|536.79|542.04|536.64|542.27|536.87|542|536.6|21
1624970550000|2021-06-29 12:42:30|542.03|536.63|541.95|536.55|542.03|536.63|541.93|536.53|11
1624970560000|2021-06-29 12:42:40|541.99|536.59|541.98|536.58|542.1|536.7|541.96|536.56|25
1624970570000|2021-06-29 12:42:50|542.02|536.62|541.97|536.57|542.02|536.62|541.96|536.56|10
1624970580000|2021-06-29 12:43:00|541.95|536.55|542.02|536.62|542.05|536.65|541.95|536.55|13
1624970590000|2021-06-29 12:43:10|542.05|536.65|542.21|536.81|542.26|536.86|542.05|536.65|13
1624970600000|2021-06-29 12:43:20|542.17|536.77|542.12|536.72|542.19|536.79|542.11|536.71|14
1624970610000|2021-06-29 12:43:30|542.03|536.63|541.89|536.49|542.03|536.63|541.83|536.43|18
1624970620000|2021-06-29 12:43:40|541.86|536.46|541.77|536.37|541.91|536.51|541.73|536.33|17
1624970630000|2021-06-29 12:43:50|541.74|536.34|541.77|536.37|541.77|536.37|541.73|536.33|6
1624970640000|2021-06-29 12:44:00|541.76|536.36|541.68|536.28|541.77|536.37|541.67|536.27|13
1624970650000|2021-06-29 12:44:10|541.67|536.27|541.58|536.18|541.7|536.3|541.54|536.14|10
1624970660000|2021-06-29 12:44:20|541.56|536.16|542.04|536.64|542.21|536.81|541.56|536.16|33
1624970670000|2021-06-29 12:44:30|542.08|536.68|542.29|536.89|542.3|536.9|542.06|536.66|19
1624970680000|2021-06-29 12:44:40|542.25|536.85|542.18|536.78|542.25|536.85|542.09|536.69|22
1624970690000|2021-06-29 12:44:50|542.17|536.77|542.31|536.91|542.33|536.93|542.17|536.77|18
1624970700000|2021-06-29 12:45:00|542.29|536.89|542.69|537.29|542.81|537.41|542.29|536.89|29
1624970710000|2021-06-29 12:45:10|542.68|537.28|542.5|537.1|542.76|537.36|542.5|537.1|27
1624970720000|2021-06-29 12:45:20|542.54|537.14|542.66|537.26|542.76|537.36|542.44|537.04|28
1624970730000|2021-06-29 12:45:30|542.67|537.27|542.69|537.29|542.69|537.29|542.61|537.21|19
1624970740000|2021-06-29 12:45:40|542.66|537.26|542.55|537.15|542.66|537.26|542.4|537|14
1624970750000|2021-06-29 12:45:50|542.39|536.99|542.48|537.08|542.62|537.22|542.39|536.99|15
1624970760000|2021-06-29 12:46:00|542.46|537.06|542.06|536.66|542.46|537.06|542.06|536.66|10
1624970770000|2021-06-29 12:46:10|542.07|536.67|542.07|536.67|542.08|536.68|542.02|536.62|7
1624970780000|2021-06-29 12:46:20|542.14|536.74|542.08|536.68|542.14|536.74|542.06|536.66|15
1624970790000|2021-06-29 12:46:30|542.07|536.67|542.1|536.7|542.13|536.73|542.07|536.67|22
1624970800000|2021-06-29 12:46:40|542.08|536.68|542.19|536.79|542.51|537.11|542.08|536.68|20
1624970810000|2021-06-29 12:46:50|542.18|536.78|542.23|536.83|542.32|536.92|542.14|536.74|17
1624970820000|2021-06-29 12:47:00|542.31|536.91|542.33|536.93|542.34|536.94|542.23|536.83|27
1624970830000|2021-06-29 12:47:10|542.34|536.94|542.28|536.88|542.34|536.94|542.18|536.78|23
1624970840000|2021-06-29 12:47:20|542.29|536.89|542.09|536.69|542.3|536.9|542.09|536.69|15
1624970850000|2021-06-29 12:47:30|542.11|536.71|542.14|536.74|542.15|536.75|542.08|536.68|10
1624970860000|2021-06-29 12:47:40|542.07|536.67|542.11|536.71|542.14|536.74|542.06|536.66|16
1624970870000|2021-06-29 12:47:50|542.12|536.72|542.09|536.69|542.13|536.73|542.09|536.69|15
1624970880000|2021-06-29 12:48:00|542.1|536.7|542.16|536.76|542.16|536.76|542.08|536.68|18
1624970890000|2021-06-29 12:48:10|542.08|536.68|542.09|536.69|542.17|536.77|542.08|536.68|9
1624970900000|2021-06-29 12:48:20|542.1|536.7|542.11|536.71|542.15|536.75|542.09|536.69|20
1624970910000|2021-06-29 12:48:30|542.09|536.69|541.99|536.59|542.12|536.72|541.98|536.58|21
1624970920000|2021-06-29 12:48:40|541.98|536.58|542|536.6|542.04|536.64|541.97|536.57|11
1624970930000|2021-06-29 12:48:50|541.99|536.59|541.97|536.57|542|536.6|541.97|536.57|11
1624970940000|2021-06-29 12:49:00|541.98|536.58|541.97|536.57|541.99|536.59|541.97|536.57|9
1624970950000|2021-06-29 12:49:10|541.98|536.58|541.97|536.57|542|536.6|541.97|536.57|6
1624970960000|2021-06-29 12:49:20|541.89|536.49|541.72|536.32|541.92|536.52|541.69|536.29|32
1624970970000|2021-06-29 12:49:30|541.74|536.34|541.62|536.22|541.75|536.35|541.61|536.21|24
1624970980000|2021-06-29 12:49:40|541.6|536.2|541.5|536.1|541.64|536.24|541.39|535.99|22
1624970990000|2021-06-29 12:49:50|541.49|536.09|541.49|536.09|541.5|536.1|541.48|536.08|18
1624971000000|2021-06-29 12:50:00|541.48|536.08|541.36|535.96|541.49|536.09|541.34|535.94|6
1624971010000|2021-06-29 12:50:10|541.31|535.91|541.02|535.62|541.33|535.93|541.02|535.62|20
1624971020000|2021-06-29 12:50:20|541.04|535.64|541.03|535.63|541.06|535.66|540.99|535.59|24
1624971030000|2021-06-29 12:50:30|541|535.6|541.01|535.61|541.01|535.61|541|535.6|2
1624971040000|2021-06-29 12:50:40|541.05|535.65|540.99|535.59|541.05|535.65|540.99|535.59|15
1624971050000|2021-06-29 12:50:50|541|535.6|541.01|535.61|541.06|535.66|540.99|535.59|19
1624971060000|2021-06-29 12:51:00|540.94|535.54|540.98|535.58|541|535.6|540.93|535.53|11
1624971070000|2021-06-29 12:51:10|540.97|535.57|541.05|535.65|541.09|535.69|540.97|535.57|27
1624971080000|2021-06-29 12:51:20|541.04|535.64|541.09|535.69|541.09|535.69|540.96|535.56|24
1624971090000|2021-06-29 12:51:30|541.08|535.68|541.02|535.62|541.15|535.75|540.97|535.57|20
1624971100000|2021-06-29 12:51:40|541.01|535.61|541.03|535.63|541.03|535.63|540.92|535.52|14
1624971110000|2021-06-29 12:51:50|541.04|535.64|541.01|535.61|541.04|535.64|541.01|535.61|3
1624971120000|2021-06-29 12:52:00|540.87|535.47|540.89|535.49|540.95|535.55|540.71|535.31|18
1624971130000|2021-06-29 12:52:10|540.91|535.51|540.83|535.43|540.91|535.51|540.79|535.39|13
1624971140000|2021-06-29 12:52:20|540.84|535.44|540.76|535.36|540.85|535.45|540.76|535.36|12
1624971150000|2021-06-29 12:52:30|540.79|535.39|540.59|535.19|540.79|535.39|540.56|535.16|18
1624971160000|2021-06-29 12:52:40|540.6|535.2|540.58|535.18|540.64|535.24|540.48|535.08|26
1624971170000|2021-06-29 12:52:50|540.7|535.3|540.39|534.99|540.7|535.3|540.3|534.9|28
1624971180000|2021-06-29 12:53:00|540.4|535|540.63|535.23|540.73|535.33|540.4|535|21
1624971190000|2021-06-29 12:53:10|540.64|535.24|540.77|535.37|540.81|535.41|540.63|535.23|12
1624971200000|2021-06-29 12:53:20|540.82|535.42|540.76|535.36|540.94|535.54|540.72|535.32|23
1624971210000|2021-06-29 12:53:30|540.66|535.26|540.67|535.27|540.67|535.27|540.66|535.26|2
1624971220000|2021-06-29 12:53:40|540.68|535.28|540.49|535.09|540.68|535.28|540.48|535.08|7
1624971230000|2021-06-29 12:53:50|540.52|535.12|540.53|535.13|540.55|535.15|540.49|535.09|9
1624971240000|2021-06-29 12:54:00|540.52|535.12|540.5|535.1|540.53|535.13|540.5|535.1|9
1624971260000|2021-06-29 12:54:20|540.54|535.14|540.46|535.06|540.54|535.14|540.46|535.06|16
1624971270000|2021-06-29 12:54:30|540.45|535.05|540.19|534.79|540.45|535.05|540.19|534.79|13
1624971280000|2021-06-29 12:54:40|540.2|534.8|539.95|534.55|540.21|534.81|539.95|534.55|14
1624971290000|2021-06-29 12:54:50|539.92|534.52|539.99|534.59|539.99|534.59|539.9|534.5|20
1624971300000|2021-06-29 12:55:00|539.98|534.58|539.89|534.49|539.98|534.58|539.84|534.44|21
1624971310000|2021-06-29 12:55:10|539.9|534.5|539.88|534.48|539.9|534.5|539.84|534.44|9
1624971320000|2021-06-29 12:55:20|539.87|534.47|540.08|534.68|540.17|534.77|539.86|534.46|25
1624971330000|2021-06-29 12:55:30|540.07|534.67|540.03|534.63|540.17|534.77|540.02|534.62|13
1624971340000|2021-06-29 12:55:40|540.04|534.64|540.02|534.62|540.04|534.64|540.01|534.61|7
1624971350000|2021-06-29 12:55:50|540.01|534.61|539.9|534.5|540.01|534.61|539.9|534.5|7
1624971360000|2021-06-29 12:56:00|539.92|534.52|539.67|534.27|539.92|534.52|539.67|534.27|8
1624971370000|2021-06-29 12:56:10|539.61|534.21|539.57|534.17|539.68|534.28|539.56|534.16|5
1624971380000|2021-06-29 12:56:20|539.56|534.16|539.56|534.16|539.57|534.17|539.55|534.15|5
1624971390000|2021-06-29 12:56:30|539.52|534.12|539.43|534.03|539.54|534.14|539.42|534.02|7
1624971400000|2021-06-29 12:56:40|539.48|534.08|539.54|534.14|539.54|534.14|539.42|534.02|14
1624971410000|2021-06-29 12:56:50|539.52|534.12|539.4|534|539.52|534.12|539.39|533.99|11
1624971420000|2021-06-29 12:57:00|539.42|534.02|539.45|534.05|539.48|534.08|539.41|534.01|22
1624971430000|2021-06-29 12:57:10|539.44|534.04|539.55|534.15|539.55|534.15|539.44|534.04|16
1624971440000|2021-06-29 12:57:20|539.54|534.14|539.47|534.07|539.54|534.14|539.43|534.03|9
1624971450000|2021-06-29 12:57:30|539.48|534.08|539.4|534|539.48|534.08|539.36|533.96|17
1624971460000|2021-06-29 12:57:40|539.36|533.96|539.08|533.68|539.36|533.96|539.08|533.68|19
1624971470000|2021-06-29 12:57:50|539.09|533.69|539.03|533.63|539.09|533.69|539.02|533.62|9
1624971480000|2021-06-29 12:58:00|539.06|533.66|539.03|533.63|539.06|533.66|539.03|533.63|10
1624971490000|2021-06-29 12:58:10|539.02|533.62|538.96|533.56|539.04|533.64|538.96|533.56|8
1624971500000|2021-06-29 12:58:20|538.95|533.55|538.99|533.59|539.03|533.63|538.87|533.47|15
1624971510000|2021-06-29 12:58:30|538.98|533.58|538.94|533.54|538.98|533.58|538.9|533.5|16
1624971520000|2021-06-29 12:58:40|538.93|533.53|538.9|533.5|538.98|533.58|538.9|533.5|21
1624971530000|2021-06-29 12:58:50|538.97|533.57|538.94|533.54|538.98|533.58|538.88|533.48|19
1624971540000|2021-06-29 12:59:00|538.93|533.53|538.95|533.55|539.02|533.62|538.88|533.48|17
1624971550000|2021-06-29 12:59:10|538.92|533.52|538.81|533.41|538.95|533.55|538.8|533.4|7
1624971560000|2021-06-29 12:59:20|538.78|533.38|538.8|533.4|538.82|533.42|538.78|533.38|6
1624971570000|2021-06-29 12:59:30|538.89|533.49|538.77|533.37|538.99|533.59|538.73|533.33|22
1624971580000|2021-06-29 12:59:40|538.78|533.38|538.87|533.47|538.89|533.49|538.78|533.38|25
1624971590000|2021-06-29 12:59:50|538.88|533.48|538.93|533.53|538.93|533.53|538.83|533.43|14
1624971600000|2021-06-29 13:00:00|538.92|533.52|539.1|533.7|539.15|533.75|538.91|533.51|15
1624971610000|2021-06-29 13:00:10|539.13|533.73|538.76|533.36|539.13|533.73|538.76|533.36|25
1624971620000|2021-06-29 13:00:20|538.8|533.4|538.81|533.41|538.85|533.45|538.75|533.35|22
1624971630000|2021-06-29 13:00:30|538.79|533.39|538.77|533.37|538.82|533.42|538.76|533.36|7
1624971640000|2021-06-29 13:00:40|538.74|533.34|538.73|533.33|538.74|533.34|538.65|533.25|21
1624971650000|2021-06-29 13:00:50|538.76|533.36|538.64|533.24|538.77|533.37|538.64|533.24|11
1624971660000|2021-06-29 13:01:00|538.65|533.25|538.47|533.07|538.66|533.26|538.47|533.07|19
1624971670000|2021-06-29 13:01:10|538.48|533.08|538.48|533.08|538.52|533.12|538.45|533.05|5
1624971680000|2021-06-29 13:01:20|538.41|533.01|537.65|532.25|538.41|533.01|537.65|532.25|18
1624971690000|2021-06-29 13:01:30|537.64|532.24|537.34|531.94|537.65|532.25|537.33|531.93|18
1624971700000|2021-06-29 13:01:40|537.33|531.93|537.16|531.76|537.34|531.94|537.16|531.76|5
1624971710000|2021-06-29 13:01:50|537.07|531.67|536.83|531.43|537.07|531.67|536.77|531.37|11
1624971720000|2021-06-29 13:02:00|536.71|531.31|536.98|531.58|537.02|531.62|536.51|531.11|15
1624971730000|2021-06-29 13:02:10|536.99|531.59|537.07|531.67|537.12|531.72|536.99|531.59|20
1624971740000|2021-06-29 13:02:20|537.03|531.63|537.29|531.89|537.29|531.89|537.03|531.63|24
1624971750000|2021-06-29 13:02:30|537.38|531.98|537.68|532.28|537.72|532.32|537.36|531.96|18
1624971760000|2021-06-29 13:02:40|537.67|532.27|537.74|532.34|537.76|532.36|537.58|532.18|21
1624971770000|2021-06-29 13:02:50|537.73|532.33|537.74|532.34|537.78|532.38|537.65|532.25|17
1624971780000|2021-06-29 13:03:00|537.72|532.32|537.61|532.21|537.75|532.35|537.58|532.18|23
1624971790000|2021-06-29 13:03:10|537.62|532.22|537.89|532.49|537.95|532.55|537.62|532.22|11
1624971800000|2021-06-29 13:03:20|537.98|532.58|537.92|532.52|537.98|532.58|537.89|532.49|9
1624971810000|2021-06-29 13:03:30|537.89|532.49|538.17|532.77|538.17|532.77|537.89|532.49|10
1624971820000|2021-06-29 13:03:40|538.16|532.76|539.41|534.01|539.41|534.01|538.11|532.71|11
1624971830000|2021-06-29 13:03:50|539.4|534|539.34|533.94|539.4|534|538.97|533.57|21
1624971840000|2021-06-29 13:04:00|539.25|533.85|539.27|533.87|539.37|533.97|539.2|533.8|12
1624971850000|2021-06-29 13:04:10|539.28|533.88|539.2|533.8|539.31|533.91|539.18|533.78|14
1624971860000|2021-06-29 13:04:20|539.1|533.7|538.92|533.52|539.1|533.7|538.92|533.52|2
1624971870000|2021-06-29 13:04:30|538.88|533.48|538.62|533.22|538.88|533.48|538.62|533.22|3
1624971880000|2021-06-29 13:04:40|538.64|533.24|538.74|533.34|538.78|533.38|538.62|533.22|18
1624971890000|2021-06-29 13:04:50|538.73|533.33|538.72|533.32|538.74|533.34|538.69|533.29|9
1624971900000|2021-06-29 13:05:00|538.71|533.31|538.91|533.51|539.01|533.61|538.68|533.28|27
1624971910000|2021-06-29 13:05:10|538.89|533.49|539.28|533.88|539.32|533.92|538.89|533.49|27
1624971920000|2021-06-29 13:05:20|539.29|533.89|539.48|534.08|539.53|534.13|539.17|533.77|24
1624971930000|2021-06-29 13:05:30|539.51|534.11|539.33|533.93|539.58|534.18|539.3|533.9|19
1624971940000|2021-06-29 13:05:40|539.34|533.94|539.79|534.39|539.79|534.39|539.34|533.94|11
1624971950000|2021-06-29 13:05:50|539.82|534.42|540.04|534.64|540.04|534.64|539.82|534.42|8
1624971960000|2021-06-29 13:06:00|540.05|534.65|540.04|534.64|540.14|534.74|539.98|534.58|18
1624971970000|2021-06-29 13:06:10|540.09|534.69|539.8|534.4|540.14|534.74|539.79|534.39|18
1624971980000|2021-06-29 13:06:20|539.82|534.42|539.62|534.22|539.86|534.46|539.62|534.22|18
1624971990000|2021-06-29 13:06:30|539.43|534.03|539.83|534.43|539.98|534.58|539.43|534.03|28
1624972000000|2021-06-29 13:06:40|539.85|534.45|540|534.6|540|534.6|539.83|534.43|22
1624972010000|2021-06-29 13:06:50|540.01|534.61|539.94|534.54|540.08|534.68|539.94|534.54|21
1624972020000|2021-06-29 13:07:00|539.95|534.55|540.32|534.92|540.32|534.92|539.94|534.54|17
1624972030000|2021-06-29 13:07:10|540.49|535.09|540.33|534.93|540.54|535.14|540.33|534.93|21
1624972040000|2021-06-29 13:07:20|540.3|534.9|540.35|534.95|540.37|534.97|540.27|534.87|23
1624972050000|2021-06-29 13:07:30|540.34|534.94|540.53|535.13|540.54|535.14|540.34|534.94|23
1624972060000|2021-06-29 13:07:40|540.52|535.12|540.87|535.47|540.88|535.48|540.52|535.12|18
1624972070000|2021-06-29 13:07:50|540.89|535.49|540.92|535.52|540.94|535.54|540.86|535.46|22
1624972080000|2021-06-29 13:08:00|540.89|535.49|540.38|534.98|540.91|535.51|540.34|534.94|21
1624972090000|2021-06-29 13:08:10|540.39|534.99|540.44|535.04|540.44|535.04|540.33|534.93|16
1624972100000|2021-06-29 13:08:20|540.46|535.06|540.9|535.5|540.92|535.52|540.46|535.06|28
1624972110000|2021-06-29 13:08:30|540.95|535.55|541.18|535.78|541.18|535.78|540.95|535.55|16
1624972120000|2021-06-29 13:08:40|541.22|535.82|541.6|536.2|541.6|536.2|541.22|535.82|12
1624972130000|2021-06-29 13:08:50|541.56|536.16|541.57|536.17|541.61|536.21|541.53|536.13|25
1624972140000|2021-06-29 13:09:00|541.58|536.18|541.32|535.92|541.58|536.18|541.32|535.92|24
1624972150000|2021-06-29 13:09:10|541.33|535.93|541.38|535.98|541.42|536.02|541.31|535.91|24
1624972160000|2021-06-29 13:09:20|541.41|536.01|540.93|535.53|541.41|536.01|540.89|535.49|22
1624972170000|2021-06-29 13:09:30|540.94|535.54|540.8|535.4|540.94|535.54|540.78|535.38|10
1624972180000|2021-06-29 13:09:40|540.79|535.39|540.86|535.46|540.93|535.53|540.79|535.39|16
1624972190000|2021-06-29 13:09:50|540.88|535.48|541.3|535.9|541.31|535.91|540.88|535.48|21
1624972200000|2021-06-29 13:10:00|541.28|535.88|541.69|536.29|541.93|536.53|541.26|535.86|34
1624972210000|2021-06-29 13:10:10|541.68|536.28|541.69|536.29|541.75|536.35|541.47|536.07|28
1624972220000|2021-06-29 13:10:20|541.64|536.24|541.5|536.1|541.64|536.24|541.4|536|30
1624972230000|2021-06-29 13:10:30|541.53|536.13|541.6|536.2|541.64|536.24|541.46|536.06|16
1624972240000|2021-06-29 13:10:40|541.66|536.26|541.67|536.27|541.8|536.4|541.63|536.23|24
1624972250000|2021-06-29 13:10:50|541.68|536.28|541.77|536.37|541.8|536.4|541.63|536.23|24
1624972260000|2021-06-29 13:11:00|541.75|536.35|541.71|536.31|541.75|536.35|541.62|536.22|21
1624972270000|2021-06-29 13:11:10|541.7|536.3|541.81|536.41|541.81|536.41|541.66|536.26|29
1624972280000|2021-06-29 13:11:20|541.83|536.43|541.79|536.39|541.83|536.43|541.76|536.36|22
1624972290000|2021-06-29 13:11:30|541.78|536.38|541.79|536.39|541.83|536.43|541.69|536.29|20
1624972300000|2021-06-29 13:11:40|541.8|536.4|541.84|536.44|541.85|536.45|541.79|536.39|17
1624972310000|2021-06-29 13:11:50|541.83|536.43|542.17|536.77|542.17|536.77|541.81|536.41|25
1624972320000|2021-06-29 13:12:00|542.09|536.69|541.6|536.2|542.14|536.74|541.58|536.18|20
1624972330000|2021-06-29 13:12:10|541.59|536.19|541.67|536.27|541.69|536.29|541.52|536.12|23
1624972340000|2021-06-29 13:12:20|541.91|536.51|542.23|536.83|542.23|536.83|541.7|536.3|25
1624972350000|2021-06-29 13:12:30|542.21|536.81|541.79|536.39|542.3|536.9|541.7|536.3|25
1624972360000|2021-06-29 13:12:40|541.83|536.43|541.82|536.42|541.83|536.43|541.77|536.37|10
1624972370000|2021-06-29 13:12:50|541.81|536.41|541.81|536.41|541.95|536.55|541.8|536.4|22
1624972380000|2021-06-29 13:13:00|541.85|536.45|541.92|536.52|542.03|536.63|541.81|536.41|26
1624972390000|2021-06-29 13:13:10|541.87|536.47|541.82|536.42|541.89|536.49|541.76|536.36|26
1624972400000|2021-06-29 13:13:20|541.83|536.43|541.96|536.56|541.99|536.59|541.82|536.42|31
1624972410000|2021-06-29 13:13:30|541.94|536.54|541.83|536.43|541.94|536.54|541.82|536.42|18
1624972420000|2021-06-29 13:13:40|541.91|536.51|541.77|536.37|541.91|536.51|541.77|536.37|13
1624972430000|2021-06-29 13:13:50|541.8|536.4|542.12|536.72|542.12|536.72|541.76|536.36|15
1624972440000|2021-06-29 13:14:00|542.13|536.73|541.84|536.44|542.16|536.76|541.81|536.41|31
1624972450000|2021-06-29 13:14:10|541.85|536.45|541.78|536.38|541.85|536.45|541.73|536.33|20
1624972460000|2021-06-29 13:14:20|541.79|536.39|541.89|536.49|541.97|536.57|541.79|536.39|15
1624972470000|2021-06-29 13:14:30|541.9|536.5|541.93|536.53|541.98|536.58|541.85|536.45|25
1624972480000|2021-06-29 13:14:40|541.95|536.55|541.95|536.55|541.98|536.58|541.89|536.49|24
1624972490000|2021-06-29 13:14:50|541.94|536.54|541.94|536.54|541.98|536.58|541.85|536.45|25
1624972500000|2021-06-29 13:15:00|541.93|536.53|541.9|536.5|541.95|536.55|541.84|536.44|22
1624972510000|2021-06-29 13:15:10|541.89|536.49|541.78|536.38|541.9|536.5|541.74|536.34|16
1624972520000|2021-06-29 13:15:20|541.77|536.37|541.91|536.51|541.92|536.52|541.75|536.35|20
1624972530000|2021-06-29 13:15:30|541.92|536.52|542.06|536.66|542.13|536.73|541.92|536.52|29
1624972540000|2021-06-29 13:15:40|542.05|536.65|542.11|536.71|542.12|536.72|542.05|536.65|21
1624972550000|2021-06-29 13:15:50|542.1|536.7|542.3|536.9|542.3|536.9|542.1|536.7|21
1624972560000|2021-06-29 13:16:00|542.29|536.89|542.38|536.98|542.38|536.98|542.16|536.76|31
1624972570000|2021-06-29 13:16:10|542.47|537.07|542.74|537.34|542.81|537.41|542.37|536.97|28
1624972580000|2021-06-29 13:16:20|542.72|537.32|542.84|537.44|543.07|537.67|542.28|536.88|34
1624972590000|2021-06-29 13:16:30|542.85|537.45|542.94|537.54|542.95|537.55|542.74|537.34|21
1624972600000|2021-06-29 13:16:40|542.92|537.52|542.97|537.57|543.04|537.64|542.9|537.5|18
1624972610000|2021-06-29 13:16:50|543.06|537.66|542.9|537.5|543.06|537.66|542.79|537.39|26
1624972620000|2021-06-29 13:17:00|542.91|537.51|542.55|537.15|542.92|537.52|542.55|537.15|32
1624972630000|2021-06-29 13:17:10|542.53|537.13|542.81|537.41|542.81|537.41|542.49|537.09|28
1624972640000|2021-06-29 13:17:20|542.84|537.44|543.11|537.71|543.18|537.78|542.84|537.44|26
1624972650000|2021-06-29 13:17:30|543.17|537.77|543.11|537.71|543.18|537.78|543.03|537.63|31
1624972660000|2021-06-29 13:17:40|543.06|537.66|543.07|537.67|543.15|537.75|543.03|537.63|21
1624972670000|2021-06-29 13:17:50|543.14|537.74|543.11|537.71|543.14|537.74|543.04|537.64|16
1624972680000|2021-06-29 13:18:00|543.14|537.74|543.23|537.83|543.26|537.86|543.13|537.73|15
1624972690000|2021-06-29 13:18:10|543.24|537.84|543.13|537.73|543.24|537.84|543.02|537.62|23
1624972700000|2021-06-29 13:18:20|543.12|537.72|543.14|537.74|543.19|537.79|543.09|537.69|22
1624972710000|2021-06-29 13:18:30|543.16|537.76|543.11|537.71|543.17|537.77|543.02|537.62|17
1624972720000|2021-06-29 13:18:40|543.12|537.72|543.09|537.69|543.14|537.74|543.01|537.61|15
1624972730000|2021-06-29 13:18:50|543.08|537.68|542.97|537.57|543.16|537.76|542.95|537.55|24
1624972740000|2021-06-29 13:19:00|542.96|537.56|543.11|537.71|543.11|537.71|542.93|537.53|26
1624972750000|2021-06-29 13:19:10|543.07|537.67|543.11|537.71|543.11|537.71|543.03|537.63|27
1624972760000|2021-06-29 13:19:20|543.08|537.68|543.08|537.68|543.11|537.71|543.07|537.67|10
1624972770000|2021-06-29 13:19:30|543.12|537.72|543.31|537.91|543.33|537.93|543.12|537.72|23
1624972780000|2021-06-29 13:19:40|543.29|537.89|543.35|537.95|543.35|537.95|543.26|537.86|16
1624972790000|2021-06-29 13:19:50|543.34|537.94|543.13|537.73|543.34|537.94|543.13|537.73|24
1624972800000|2021-06-29 13:20:00|543.16|537.76|543.2|537.8|543.21|537.81|543.13|537.73|8
1624972810000|2021-06-29 13:20:10|543.21|537.81|543.59|538.19|543.59|538.19|543.21|537.81|20
1624972820000|2021-06-29 13:20:20|543.58|538.18|543.47|538.07|543.6|538.2|543.47|538.07|15
1624972830000|2021-06-29 13:20:30|543.5|538.1|543.35|537.95|543.53|538.13|543.32|537.92|15
1624972840000|2021-06-29 13:20:40|543.15|537.75|543.08|537.68|543.32|537.92|543.01|537.61|16
1624972850000|2021-06-29 13:20:50|542.98|537.58|542.92|537.52|543.01|537.61|542.88|537.48|19
1624972860000|2021-06-29 13:21:00|542.9|537.5|542.92|537.52|542.97|537.57|542.82|537.42|19
1624972870000|2021-06-29 13:21:10|542.93|537.53|543.09|537.69|543.09|537.69|542.92|537.52|19
1624972880000|2021-06-29 13:21:20|543.1|537.7|542.98|537.58|543.16|537.76|542.96|537.56|17
1624972890000|2021-06-29 13:21:30|542.99|537.59|543.01|537.61|543.03|537.63|542.97|537.57|16
1624972900000|2021-06-29 13:21:40|543.05|537.65|542.91|537.51|543.08|537.68|542.9|537.5|14
1624972910000|2021-06-29 13:21:50|542.92|537.52|542.97|537.57|543.02|537.62|542.92|537.52|17
1624972920000|2021-06-29 13:22:00|542.98|537.58|542.97|537.57|542.99|537.59|542.96|537.56|17
1624972930000|2021-06-29 13:22:10|542.98|537.58|543.56|538.16|543.56|538.16|542.98|537.58|12
1624972950000|2021-06-29 13:22:30|543.63|538.23|543.66|538.26|543.69|538.29|543.63|538.23|13
1624972960000|2021-06-29 13:22:40|543.65|538.25|543.53|538.13|543.67|538.27|543.49|538.09|15
1624972970000|2021-06-29 13:22:50|543.55|538.15|543.69|538.29|543.7|538.3|543.55|538.15|8
1624972980000|2021-06-29 13:23:00|543.7|538.3|544.47|539.07|544.48|539.08|543.64|538.24|20
1624972990000|2021-06-29 13:23:10|544.36|538.96|544.19|538.79|544.48|539.08|544.19|538.79|17
1624973000000|2021-06-29 13:23:20|544.2|538.8|544.05|538.65|544.24|538.84|544.03|538.63|12
1624973010000|2021-06-29 13:23:30|544|538.6|544.13|538.73|544.14|538.74|543.99|538.59|11
1624973020000|2021-06-29 13:23:40|544.17|538.77|544.48|539.08|544.62|539.22|544.17|538.77|11
1624973030000|2021-06-29 13:23:50|544.56|539.16|544.66|539.26|544.66|539.26|544.46|539.06|23
1624973040000|2021-06-29 13:24:00|544.65|539.25|544.5|539.1|544.67|539.27|544.23|538.83|23
1624973050000|2021-06-29 13:24:10|544.51|539.11|544.61|539.21|544.66|539.26|544.51|539.11|23
1624973060000|2021-06-29 13:24:20|544.68|539.28|544.6|539.2|544.68|539.28|544.57|539.17|15
1624973070000|2021-06-29 13:24:30|544.58|539.18|544.38|538.98|544.6|539.2|544.38|538.98|15
1624973080000|2021-06-29 13:24:40|544.42|539.02|544.09|538.69|544.42|539.02|544.09|538.69|13
1624973090000|2021-06-29 13:24:50|544.08|538.68|544.15|538.75|544.15|538.75|544.08|538.68|14
1624973100000|2021-06-29 13:25:00|544.35|538.95|544.6|539.2|544.62|539.22|544.35|538.95|17
1624973110000|2021-06-29 13:25:10|544.59|539.19|544.53|539.13|544.59|539.19|544.4|539|18
1624973120000|2021-06-29 13:25:20|544.54|539.14|544.56|539.16|544.56|539.16|544.37|538.97|15
1624973130000|2021-06-29 13:25:30|544.63|539.23|544.43|539.03|544.63|539.23|544.43|539.03|10
1624973140000|2021-06-29 13:25:40|544.6|539.2|544.47|539.07|544.62|539.22|544.35|538.95|20
1624973150000|2021-06-29 13:25:50|544.59|539.19|544.57|539.17|544.59|539.19|544.45|539.05|11
1624973170000|2021-06-29 13:26:10|544.58|539.18|544.43|539.03|544.87|539.47|544.35|538.95|18
1624973180000|2021-06-29 13:26:20|544.41|539.01|544.45|539.05|544.45|539.05|544.39|538.99|13
1624973190000|2021-06-29 13:26:30|544.56|539.16|544.79|539.39|544.85|539.45|544.52|539.12|20
1624973200000|2021-06-29 13:26:40|544.82|539.42|544.65|539.25|544.82|539.42|544.62|539.22|18
1624973210000|2021-06-29 13:26:50|544.66|539.26|544.84|539.44|544.93|539.53|544.64|539.24|23
1624973220000|2021-06-29 13:27:00|544.87|539.47|544.84|539.44|544.89|539.49|544.73|539.33|20
1624973230000|2021-06-29 13:27:10|544.83|539.43|544.88|539.48|544.94|539.54|544.8|539.4|17
1624973240000|2021-06-29 13:27:20|544.92|539.52|544.91|539.51|544.93|539.53|544.8|539.4|18
1624973250000|2021-06-29 13:27:30|544.95|539.55|544.86|539.46|544.95|539.55|544.85|539.45|14
1624973260000|2021-06-29 13:27:40|544.88|539.48|544.86|539.46|545.34|539.94|544.82|539.42|20
1624973270000|2021-06-29 13:27:50|544.91|539.51|544.86|539.46|544.92|539.52|544.84|539.44|16
1624973280000|2021-06-29 13:28:00|544.83|539.43|544.93|539.53|544.95|539.55|544.83|539.43|13
1624973290000|2021-06-29 13:28:10|545|539.6|544.86|539.46|545.02|539.62|544.86|539.46|19
1624973300000|2021-06-29 13:28:20|544.89|539.49|544.88|539.48|544.89|539.49|544.63|539.23|20
1624973310000|2021-06-29 13:28:30|544.93|539.53|544.95|539.55|545.04|539.64|544.88|539.48|24
1624973320000|2021-06-29 13:28:40|544.98|539.58|545.15|539.75|545.2|539.8|544.95|539.55|21
1624973330000|2021-06-29 13:28:50|545.2|539.8|545.8|540.4|546|540.6|545.2|539.8|24
1624973340000|2021-06-29 13:29:00|545.86|540.46|545.77|540.37|545.87|540.47|545.72|540.32|24
1624973350000|2021-06-29 13:29:10|545.74|540.34|545.29|539.89|545.8|540.4|545.29|539.89|21
1624973360000|2021-06-29 13:29:20|545.19|539.79|545.38|539.98|545.43|540.03|545.19|539.79|14
1624973370000|2021-06-29 13:29:30|545.4|540|544.9|539.5|545.4|540|544.89|539.49|16
1624973380000|2021-06-29 13:29:40|544.91|539.51|544.91|539.51|545.09|539.69|544.87|539.47|18
1624973390000|2021-06-29 13:29:50|544.93|539.53|545.16|539.76|545.16|539.76|544.82|539.42|17
1624973400000|2021-06-29 13:30:00|545.19|539.79|545.31|539.91|545.34|539.94|545.1|539.7|21
1624973410000|2021-06-29 13:30:10|545.26|539.86|544.89|539.49|545.28|539.88|544.73|539.33|20
1624973420000|2021-06-29 13:30:20|545.03|539.63|544.57|539.17|545.07|539.67|544.57|539.17|20
1624973430000|2021-06-29 13:30:30|544.56|539.16|544.41|539.01|544.57|539.17|544.4|539|13
1624973440000|2021-06-29 13:30:40|544.42|539.02|544.24|538.84|544.45|539.05|544.23|538.83|10
1624973450000|2021-06-29 13:30:50|544.38|538.98|544.29|538.89|544.46|539.06|544.27|538.87|20
1624973460000|2021-06-29 13:31:00|544.43|539.03|544.19|538.79|544.43|539.03|544.08|538.68|21
1624973470000|2021-06-29 13:31:10|544.13|538.73|544.19|538.79|544.2|538.8|544.1|538.7|18
1624973480000|2021-06-29 13:31:20|544.16|538.76|543.47|538.07|544.19|538.79|543.46|538.06|25
1624973490000|2021-06-29 13:31:30|543.54|538.14|543.37|537.97|543.64|538.24|543.37|537.97|17
1624973500000|2021-06-29 13:31:40|543.38|537.98|543.1|537.7|543.4|538|543.1|537.7|16
1624973510000|2021-06-29 13:31:50|543.09|537.69|542.7|537.3|543.1|537.7|542.64|537.24|17
1624973520000|2021-06-29 13:32:00|542.69|537.29|542.71|537.31|542.71|537.31|542.65|537.25|21
1624973530000|2021-06-29 13:32:10|542.72|537.32|543.19|537.79|543.19|537.79|542.72|537.32|19
1624973540000|2021-06-29 13:32:20|543.2|537.8|543.17|537.77|543.3|537.9|542.98|537.58|16
1624973550000|2021-06-29 13:32:30|543.16|537.76|543.17|537.77|543.17|537.77|543|537.6|16
1624973560000|2021-06-29 13:32:40|543.16|537.76|543.11|537.71|543.16|537.76|543.11|537.71|8
1624973570000|2021-06-29 13:32:50|543.1|537.7|542.98|537.58|543.12|537.72|542.98|537.58|9
1624973580000|2021-06-29 13:33:00|542.94|537.54|542.85|537.45|542.95|537.55|542.85|537.45|8
1624973590000|2021-06-29 13:33:10|542.86|537.46|543.14|537.74|543.14|537.74|542.84|537.44|14
1624973600000|2021-06-29 13:33:20|543.17|537.77|543.36|537.96|543.4|538|543.17|537.77|23
1624973610000|2021-06-29 13:33:30|543.33|537.93|543.04|537.64|543.34|537.94|543.04|537.64|8
1624973620000|2021-06-29 13:33:40|543.02|537.62|542.93|537.53|543.04|537.64|542.93|537.53|14
1624973630000|2021-06-29 13:33:50|542.94|537.54|543.01|537.61|543.08|537.68|542.93|537.53|19
1624973640000|2021-06-29 13:34:00|543|537.6|542.95|537.55|543.01|537.61|542.93|537.53|9
1624973650000|2021-06-29 13:34:10|542.98|537.58|542.95|537.55|542.98|537.58|542.95|537.55|10
1624973660000|2021-06-29 13:34:20|542.96|537.56|542.95|537.55|542.97|537.57|542.95|537.55|10
1624973670000|2021-06-29 13:34:30|542.93|537.53|543.01|537.61|543.1|537.7|542.93|537.53|8
1624973680000|2021-06-29 13:34:40|543.02|537.62|542.86|537.46|543.02|537.62|542.85|537.45|11
1624973690000|2021-06-29 13:34:50|542.85|537.45|543.09|537.69|543.09|537.69|542.85|537.45|4
1624973700000|2021-06-29 13:35:00|543.08|537.68|543.1|537.7|543.11|537.71|543.08|537.68|6
1624973710000|2021-06-29 13:35:10|543.11|537.71|543.07|537.67|543.13|537.73|542.84|537.44|18
1624973720000|2021-06-29 13:35:20|543.06|537.66|543.09|537.69|543.1|537.7|542.94|537.54|16
1624973730000|2021-06-29 13:35:30|543.08|537.68|543.1|537.7|543.1|537.7|543.08|537.68|9
1624973740000|2021-06-29 13:35:40|543.09|537.69|542.88|537.48|543.09|537.69|542.88|537.48|9
1624973750000|2021-06-29 13:35:50|542.93|537.53|542.92|537.52|542.94|537.54|542.92|537.52|3
1624973770000|2021-06-29 13:36:10|542.94|537.54|543.34|537.94|543.34|537.94|542.94|537.54|15
1624973780000|2021-06-29 13:36:20|543.35|537.95|543.35|537.95|543.35|537.95|543.31|537.91|16
1624973790000|2021-06-29 13:36:30|543.39|537.99|543.45|538.05|543.45|538.05|543.39|537.99|7
1624973800000|2021-06-29 13:36:40|543.44|538.04|543.83|538.43|543.89|538.49|543.44|538.04|13
1624973810000|2021-06-29 13:36:50|543.85|538.45|543.81|538.41|543.86|538.46|543.75|538.35|18
1624973820000|2021-06-29 13:37:00|543.8|538.4|543.8|538.4|543.89|538.49|543.78|538.38|10
1624973830000|2021-06-29 13:37:10|543.79|538.39|543.81|538.41|543.81|538.41|543.79|538.39|11
1624973840000|2021-06-29 13:37:20|543.82|538.42|543.82|538.42|543.82|538.42|543.82|538.42|1
1624973850000|2021-06-29 13:37:30|543.89|538.49|543.89|538.49|543.89|538.49|543.86|538.46|5
1624973860000|2021-06-29 13:37:40|543.91|538.51|544.09|538.69|544.1|538.7|543.91|538.51|5
1624973870000|2021-06-29 13:37:50|544.1|538.7|544.11|538.71|544.11|538.71|544.07|538.67|5
1624973880000|2021-06-29 13:38:00|544.1|538.7|544.1|538.7|544.11|538.71|543.98|538.58|16
1624973890000|2021-06-29 13:38:10|544.09|538.69|544.34|538.94|544.4|539|544.09|538.69|14
1624973900000|2021-06-29 13:38:20|544.33|538.93|544.38|538.98|544.39|538.99|544.32|538.92|21
1624973910000|2021-06-29 13:38:30|544.39|538.99|544.41|539.01|544.5|539.1|544.35|538.95|23
1624973920000|2021-06-29 13:38:40|544.44|539.04|545.09|539.69|545.28|539.88|544.42|539.02|18
1624973930000|2021-06-29 13:38:50|545.13|539.73|545.32|539.92|545.35|539.95|545.09|539.69|19
1624973940000|2021-06-29 13:39:00|545.34|539.94|545.34|539.94|545.4|540|545.28|539.88|10
1624973950000|2021-06-29 13:39:10|545.33|539.93|545.34|539.94|545.38|539.98|545.31|539.91|10
1624973960000|2021-06-29 13:39:20|545.41|540.01|545.61|540.21|545.61|540.21|545.41|540.01|8
1624973970000|2021-06-29 13:39:30|545.6|540.2|545.67|540.27|545.67|540.27|545.6|540.2|11
1624973980000|2021-06-29 13:39:40|545.66|540.26|545.69|540.29|545.77|540.37|545.65|540.25|18
1624973990000|2021-06-29 13:39:50|545.67|540.27|545.69|540.29|545.78|540.38|545.67|540.27|4
1624974000000|2021-06-29 13:40:00|545.73|540.33|545.71|540.31|545.74|540.34|545.7|540.3|8
1624974010000|2021-06-29 13:40:10|545.68|540.28|545.69|540.29|545.72|540.32|545.66|540.26|14
1624974020000|2021-06-29 13:40:20|545.64|540.24|545.63|540.23|545.7|540.3|545.59|540.19|9
1624974030000|2021-06-29 13:40:30|545.62|540.22|545.6|540.2|545.78|540.38|545.59|540.19|16
1624974040000|2021-06-29 13:40:40|545.65|540.25|545.63|540.23|545.66|540.26|545.59|540.19|9
1624974050000|2021-06-29 13:40:50|545.66|540.26|545.67|540.27|545.7|540.3|545.6|540.2|14
1624974060000|2021-06-29 13:41:00|545.71|540.31|545.61|540.21|545.71|540.31|545.6|540.2|8
1624974070000|2021-06-29 13:41:10|545.59|540.19|545.6|540.2|545.67|540.27|545.59|540.19|14
1624974080000|2021-06-29 13:41:20|545.64|540.24|545.6|540.2|545.65|540.25|545.59|540.19|16
1624974090000|2021-06-29 13:41:30|545.61|540.21|545.61|540.21|545.61|540.21|545.59|540.19|7
1624974100000|2021-06-29 13:41:40|545.62|540.22|545.56|540.16|545.62|540.22|545.56|540.16|9
1624974110000|2021-06-29 13:41:50|545.57|540.17|545.56|540.16|545.57|540.17|545.55|540.15|7
1624974120000|2021-06-29 13:42:00|545.57|540.17|545.64|540.24|545.64|540.24|545.55|540.15|15
1624974130000|2021-06-29 13:42:10|545.65|540.25|545.62|540.22|545.67|540.27|545.58|540.18|17
1624974140000|2021-06-29 13:42:20|545.61|540.21|545.62|540.22|545.62|540.22|545.61|540.21|4
1624974150000|2021-06-29 13:42:30|545.65|540.25|545.66|540.26|545.66|540.26|545.62|540.22|8
1624974160000|2021-06-29 13:42:40|545.62|540.22|545.78|540.38|545.78|540.38|545.61|540.21|17
1624974170000|2021-06-29 13:42:50|545.75|540.35|545.73|540.33|545.77|540.37|545.71|540.31|21
1624974180000|2021-06-29 13:43:00|545.72|540.32|545.74|540.34|545.76|540.36|545.69|540.29|17
1624974190000|2021-06-29 13:43:10|545.75|540.35|545.78|540.38|545.82|540.42|545.72|540.32|10
1624974200000|2021-06-29 13:43:20|545.79|540.39|545.84|540.44|545.93|540.53|545.78|540.38|13
1624974210000|2021-06-29 13:43:30|545.88|540.48|545.94|540.54|545.98|540.58|545.88|540.48|4
1624974220000|2021-06-29 13:43:40|546.01|540.61|546.08|540.68|546.08|540.68|545.98|540.58|17
1624974230000|2021-06-29 13:43:50|546.09|540.69|546|540.6|546.1|540.7|545.93|540.53|18
1624974240000|2021-06-29 13:44:00|546.01|540.61|545.93|540.53|546.01|540.61|545.93|540.53|9
1624974250000|2021-06-29 13:44:10|546.01|540.61|546|540.6|546.01|540.61|546|540.6|2
1624974260000|2021-06-29 13:44:20|545.87|540.47|545.8|540.4|545.88|540.48|545.8|540.4|13
1624974270000|2021-06-29 13:44:30|545.81|540.41|545.4|540|545.84|540.44|545.37|539.97|14
1624974280000|2021-06-29 13:44:40|545.42|540.02|545.21|539.81|545.45|540.05|545.21|539.81|22
1624974290000|2021-06-29 13:44:50|545.22|539.82|545.44|540.04|545.44|540.04|545.22|539.82|15
1624974300000|2021-06-29 13:45:00|545.46|540.06|545.42|540.02|545.57|540.17|545.42|540.02|18
1624974310000|2021-06-29 13:45:10|545.43|540.03|545.14|539.74|545.43|540.03|545.14|539.74|8
1624974320000|2021-06-29 13:45:20|545.11|539.71|544.94|539.54|545.14|539.74|544.91|539.51|9
1624974330000|2021-06-29 13:45:30|544.9|539.5|544.39|538.99|544.9|539.5|544.35|538.95|19
1624974340000|2021-06-29 13:45:40|544.4|539|543.97|538.57|544.4|539|543.97|538.57|22
1624974350000|2021-06-29 13:45:50|543.98|538.58|544.45|539.05|544.51|539.11|543.97|538.57|23
1624974360000|2021-06-29 13:46:00|544.42|539.02|544.39|538.99|544.45|539.05|544.39|538.99|14
1624974370000|2021-06-29 13:46:10|544.48|539.08|544.32|538.92|544.48|539.08|544.32|538.92|13
1624974380000|2021-06-29 13:46:20|544.34|538.94|544.18|538.78|544.34|538.94|544.18|538.78|18
1624974390000|2021-06-29 13:46:30|544.2|538.8|544.09|538.69|544.2|538.8|544.09|538.69|14
1624974400000|2021-06-29 13:46:40|544.03|538.63|543.96|538.56|544.08|538.68|543.96|538.56|13
1624974410000|2021-06-29 13:46:50|543.97|538.57|543.99|538.59|544.02|538.62|543.97|538.57|16
1624974420000|2021-06-29 13:47:00|543.98|538.58|544.01|538.61|544.01|538.61|543.98|538.58|7
1624974430000|2021-06-29 13:47:10|544.04|538.64|544.06|538.66|544.09|538.69|544.03|538.63|17
1624974440000|2021-06-29 13:47:20|544.09|538.69|544.09|538.69|544.1|538.7|544.08|538.68|7
1624974450000|2021-06-29 13:47:30|544.12|538.72|544.33|538.93|544.33|538.93|544.06|538.66|7
1624974460000|2021-06-29 13:47:40|544.34|538.94|544.7|539.3|544.85|539.45|544.34|538.94|21
1624974470000|2021-06-29 13:47:50|544.69|539.29|544.69|539.29|544.75|539.35|544.61|539.21|15
1624974480000|2021-06-29 13:48:00|544.72|539.32|544.94|539.54|544.95|539.55|544.7|539.3|16
1624974490000|2021-06-29 13:48:10|544.95|539.55|545.44|540.04|545.44|540.04|544.94|539.54|14
1624974500000|2021-06-29 13:48:20|545.47|540.07|545.55|540.15|545.57|540.17|545.44|540.04|20
1624974510000|2021-06-29 13:48:30|545.63|540.23|545.6|540.2|545.63|540.23|545.59|540.19|4
1624974520000|2021-06-29 13:48:40|545.64|540.24|545.65|540.25|545.66|540.26|545.58|540.18|13
1624974530000|2021-06-29 13:48:50|545.62|540.22|545.87|540.47|545.88|540.48|545.54|540.14|19
1624974540000|2021-06-29 13:49:00|545.85|540.45|545.54|540.14|546|540.6|545.54|540.14|22
1624974550000|2021-06-29 13:49:10|545.51|540.11|545.6|540.2|545.68|540.28|545.49|540.09|18
1624974560000|2021-06-29 13:49:20|545.59|540.19|545.66|540.26|545.72|540.32|545.48|540.08|22
1624974570000|2021-06-29 13:49:30|545.69|540.29|546.58|541.18|546.58|541.18|545.69|540.29|18
1624974580000|2021-06-29 13:49:40|546.7|541.3|547.46|542.06|547.46|542.06|546.69|541.29|16
1624974590000|2021-06-29 13:49:50|547.71|542.31|547.85|542.45|548.42|543.02|547.71|542.31|25
1624974600000|2021-06-29 13:50:00|547.74|542.34|547.96|542.56|548|542.6|547.74|542.34|13
1624974610000|2021-06-29 13:50:10|547.94|542.54|547.45|542.05|547.94|542.54|547.44|542.04|15
1624974620000|2021-06-29 13:50:20|547.46|542.06|547.46|542.06|547.47|542.07|547.4|542|15
1624974630000|2021-06-29 13:50:30|547.47|542.07|547.4|542|547.47|542.07|547.33|541.93|13
1624974640000|2021-06-29 13:50:40|547.41|542.01|547.4|542|547.43|542.03|547.4|542|3
1624974650000|2021-06-29 13:50:50|547.41|542.01|547.42|542.02|547.42|542.02|547.39|541.99|6
1624974660000|2021-06-29 13:51:00|547.41|542.01|547.41|542.01|547.42|542.02|547.4|542|5
1624974670000|2021-06-29 13:51:10|547.42|542.02|547.52|542.12|547.52|542.12|547.42|542.02|8
1624974680000|2021-06-29 13:51:20|547.54|542.14|547.73|542.33|547.83|542.43|547.54|542.14|17
1624974690000|2021-06-29 13:51:30|547.7|542.3|547.61|542.21|547.7|542.3|547.59|542.19|13
1624974700000|2021-06-29 13:51:40|547.57|542.17|547.54|542.14|547.61|542.21|547.54|542.14|4
1624974710000|2021-06-29 13:51:50|547.56|542.16|547.65|542.25|547.66|542.26|547.44|542.04|22
1624974720000|2021-06-29 13:52:00|547.66|542.26|547.63|542.23|547.67|542.27|547.62|542.22|12
1624974730000|2021-06-29 13:52:10|547.64|542.24|547.69|542.29|547.72|542.32|547.62|542.22|16
1624974740000|2021-06-29 13:52:20|547.68|542.28|547.98|542.58|548.03|542.63|547.67|542.27|19
1624974750000|2021-06-29 13:52:30|547.97|542.57|548.33|542.93|548.36|542.96|547.97|542.57|17
1624974760000|2021-06-29 13:52:40|548.32|542.92|548.04|542.64|548.33|542.93|548.04|542.64|20
1624974770000|2021-06-29 13:52:50|548.02|542.62|548.12|542.72|548.21|542.81|548.01|542.61|19
1624974780000|2021-06-29 13:53:00|548.16|542.76|548.1|542.7|548.16|542.76|548.08|542.68|14
1624974790000|2021-06-29 13:53:10|548.09|542.69|548.07|542.67|548.16|542.76|548.06|542.66|15
1624974800000|2021-06-29 13:53:20|548.06|542.66|548.08|542.68|548.16|542.76|548.04|542.64|12
1624974810000|2021-06-29 13:53:30|548.09|542.69|547.91|542.51|548.16|542.76|547.91|542.51|16
1624974820000|2021-06-29 13:53:40|547.9|542.5|547.86|542.46|547.95|542.55|547.8|542.4|19
1624974830000|2021-06-29 13:53:50|547.85|542.45|548.09|542.69|548.14|542.74|547.85|542.45|17
1624974840000|2021-06-29 13:54:00|548.12|542.72|548.46|543.06|548.54|543.14|548.12|542.72|18
1624974850000|2021-06-29 13:54:10|548.53|543.13|548.29|542.89|548.86|543.46|548.29|542.89|30
1624974860000|2021-06-29 13:54:20|548.28|542.88|548.81|543.41|548.82|543.42|548.27|542.87|20
1624974870000|2021-06-29 13:54:30|548.79|543.39|549.3|543.9|549.3|543.9|548.76|543.36|18
1624974880000|2021-06-29 13:54:40|549.44|544.04|549.54|544.14|549.6|544.2|549.43|544.03|29
1624974890000|2021-06-29 13:54:50|549.53|544.13|549.44|544.04|549.55|544.15|549.44|544.04|17
1624974900000|2021-06-29 13:55:00|549.36|543.96|549.44|544.04|549.46|544.06|549.24|543.84|18
1624974910000|2021-06-29 13:55:10|549.43|544.03|549.57|544.17|549.65|544.25|549.43|544.03|23
1624974920000|2021-06-29 13:55:20|549.58|544.18|549.36|543.96|549.58|544.18|549.36|543.96|23
1624974930000|2021-06-29 13:55:30|549.37|543.97|549.32|543.92|549.47|544.07|549.3|543.9|21
1624974940000|2021-06-29 13:55:40|549.33|543.93|549.43|544.03|549.43|544.03|549.28|543.88|13
1624974950000|2021-06-29 13:55:50|549.44|544.04|549.41|544.01|549.5|544.1|549.41|544.01|7
1624974960000|2021-06-29 13:56:00|549.26|543.86|549.14|543.74|549.26|543.86|548.89|543.49|10
1624974970000|2021-06-29 13:56:10|549.15|543.75|549.37|543.97|549.37|543.97|549.15|543.75|20
1624974980000|2021-06-29 13:56:20|549.38|543.98|549.5|544.1|549.53|544.13|549.37|543.97|21
1624974990000|2021-06-29 13:56:30|549.47|544.07|549.3|543.9|549.48|544.08|549.29|543.89|15
1624975000000|2021-06-29 13:56:40|549.17|543.77|549.09|543.69|549.21|543.81|549.09|543.69|19
1624975010000|2021-06-29 13:56:50|549.07|543.67|549.02|543.62|549.1|543.7|549.02|543.62|14
1624975020000|2021-06-29 13:57:00|549.01|543.61|549.1|543.7|549.14|543.74|548.97|543.57|19
1624975030000|2021-06-29 13:57:10|549.09|543.69|549.06|543.66|549.09|543.69|549.02|543.62|14
1624975040000|2021-06-29 13:57:20|548.95|543.55|548.66|543.26|549.02|543.62|548.66|543.26|17
1624975050000|2021-06-29 13:57:30|548.71|543.31|548.22|542.82|548.71|543.31|548.22|542.82|8
1624975060000|2021-06-29 13:57:40|548.23|542.83|548.36|542.96|548.37|542.97|548.23|542.83|14
1624975070000|2021-06-29 13:57:50|548.25|542.85|547.95|542.55|548.31|542.91|547.95|542.55|12
1624975080000|2021-06-29 13:58:00|547.96|542.56|547.96|542.56|548.01|542.61|547.92|542.52|22
1624975090000|2021-06-29 13:58:10|547.97|542.57|548.03|542.63|548.06|542.66|547.92|542.52|23
1624975100000|2021-06-29 13:58:20|547.97|542.57|547.63|542.23|548.07|542.67|547.63|542.23|13
1624975110000|2021-06-29 13:58:30|547.62|542.22|547.85|542.45|547.85|542.45|547.59|542.19|24
1624975120000|2021-06-29 13:58:40|547.86|542.46|547.63|542.23|547.87|542.47|547.57|542.17|28
1624975130000|2021-06-29 13:58:50|547.64|542.24|547.5|542.1|547.64|542.24|547.48|542.08|23
1624975140000|2021-06-29 13:59:00|547.45|542.05|547.36|541.96|547.47|542.07|547.31|541.91|13
1624975150000|2021-06-29 13:59:10|547.35|541.95|547.36|541.96|547.36|541.96|547.3|541.9|14
1624975160000|2021-06-29 13:59:20|547.32|541.92|547.31|541.91|547.41|542.01|547.31|541.91|9
1624975170000|2021-06-29 13:59:30|547.3|541.9|547.15|541.75|547.3|541.9|547.12|541.72|19
1624975180000|2021-06-29 13:59:40|547.12|541.72|547.13|541.73|547.18|541.78|547.12|541.72|21
1624975190000|2021-06-29 13:59:50|547.07|541.67|547.16|541.76|547.19|541.79|547.07|541.67|13
1624975200000|2021-06-29 14:00:00|547.19|541.79|547.14|541.74|547.19|541.79|547.12|541.72|15
1624975210000|2021-06-29 14:00:10|547.1|541.7|546.78|541.38|547.11|541.71|546.78|541.38|18
1624975220000|2021-06-29 14:00:20|546.79|541.39|546.73|541.33|546.84|541.44|546.71|541.31|21
1624975230000|2021-06-29 14:00:30|546.71|541.31|546.72|541.32|546.76|541.36|546.71|541.31|9
1624975240000|2021-06-29 14:00:40|546.74|541.34|546.25|540.85|546.76|541.36|546.25|540.85|18
1624975250000|2021-06-29 14:00:50|546.26|540.86|546.05|540.65|546.31|540.91|546.05|540.65|22
1624975260000|2021-06-29 14:01:00|546.02|540.62|545.51|540.11|546.02|540.62|545.51|540.11|17
1624975270000|2021-06-29 14:01:10|545.39|539.99|545.28|539.88|545.42|540.02|545.26|539.86|15
1624975280000|2021-06-29 14:01:20|545.27|539.87|545.39|539.99|545.39|539.99|545.27|539.87|11
1624975290000|2021-06-29 14:01:30|545.4|540|545.2|539.8|545.4|540|545.15|539.75|15
1624975300000|2021-06-29 14:01:40|545.19|539.79|544.84|539.44|545.19|539.79|544.74|539.34|17
1624975310000|2021-06-29 14:01:50|544.92|539.52|544.87|539.47|545.03|539.63|544.85|539.45|27
1624975320000|2021-06-29 14:02:00|544.88|539.48|544.86|539.46|544.89|539.49|544.82|539.42|14
1624975330000|2021-06-29 14:02:10|544.85|539.45|545.15|539.75|545.16|539.76|544.85|539.45|15
1624975340000|2021-06-29 14:02:20|545.19|539.79|545.39|539.99|545.47|540.07|545.18|539.78|20
1624975350000|2021-06-29 14:02:30|545.4|540|545.5|540.1|545.54|540.14|545.4|540|12
1624975360000|2021-06-29 14:02:40|545.37|539.97|545.4|540|545.5|540.1|545.36|539.96|20
1624975370000|2021-06-29 14:02:50|545.42|540.02|545.4|540|545.51|540.11|545.4|540|17
1624975380000|2021-06-29 14:03:00|545.41|540.01|545.55|540.15|545.55|540.15|545.4|540|15
1624975390000|2021-06-29 14:03:10|545.54|540.14|545.63|540.23|545.66|540.26|545.52|540.12|18
1624975400000|2021-06-29 14:03:20|545.66|540.26|545.87|540.47|545.9|540.5|545.66|540.26|19
1624975410000|2021-06-29 14:03:30|545.9|540.5|546.04|540.64|546.06|540.66|545.89|540.49|14
1624975420000|2021-06-29 14:03:40|546.06|540.66|546.83|541.43|546.83|541.43|546.04|540.64|28
1624975430000|2021-06-29 14:03:50|546.81|541.41|546.85|541.45|546.86|541.46|546.81|541.41|17
1624975440000|2021-06-29 14:04:00|546.86|541.46|546.97|541.57|546.99|541.59|546.73|541.33|16
1624975450000|2021-06-29 14:04:10|546.86|541.46|546.54|541.14|546.95|541.55|546.54|541.14|8
1624975460000|2021-06-29 14:04:20|546.53|541.13|546.56|541.16|546.65|541.25|546.52|541.12|14
1624975470000|2021-06-29 14:04:30|546.57|541.17|546.56|541.16|546.61|541.21|546.48|541.08|10
1624975480000|2021-06-29 14:04:40|546.58|541.18|546.7|541.3|546.75|541.35|546.53|541.13|20
1624975490000|2021-06-29 14:04:50|546.71|541.31|546.87|541.47|546.89|541.49|546.66|541.26|13
1624975500000|2021-06-29 14:05:00|546.88|541.48|547.05|541.65|547.08|541.68|546.88|541.48|20
1624975510000|2021-06-29 14:05:10|547.01|541.61|546.61|541.21|547.01|541.61|546.61|541.21|15
1624975520000|2021-06-29 14:05:20|546.78|541.38|546.71|541.31|546.82|541.42|546.6|541.2|19
1624975530000|2021-06-29 14:05:30|546.72|541.32|547.1|541.7|547.11|541.71|546.71|541.31|17
1624975540000|2021-06-29 14:05:40|547.08|541.68|547.09|541.69|547.12|541.72|547.04|541.64|18
1624975550000|2021-06-29 14:05:50|547.1|541.7|547.32|541.92|547.4|542|547.09|541.69|21
1624975560000|2021-06-29 14:06:00|547.26|541.86|547.42|542.02|547.42|542.02|547.25|541.85|13
1624975570000|2021-06-29 14:06:10|547.35|541.95|547.32|541.92|547.38|541.98|547.31|541.91|16
1624975580000|2021-06-29 14:06:20|547.33|541.93|547.38|541.98|547.39|541.99|547.31|541.91|17
1624975590000|2021-06-29 14:06:30|547.37|541.97|547.33|541.93|547.38|541.98|547.31|541.91|11
1624975600000|2021-06-29 14:06:40|547.34|541.94|547.26|541.86|547.34|541.94|547.25|541.85|12
1624975610000|2021-06-29 14:06:50|547.25|541.85|547.13|541.73|547.27|541.87|547.12|541.72|11
1624975620000|2021-06-29 14:07:00|547.14|541.74|547.08|541.68|547.15|541.75|547.08|541.68|4
1624975630000|2021-06-29 14:07:10|547.05|541.65|547.17|541.77|547.26|541.86|547.04|541.64|19
1624975640000|2021-06-29 14:07:20|547.18|541.78|547.15|541.75|547.21|541.81|547.14|541.74|18
1624975650000|2021-06-29 14:07:30|547.16|541.76|547.08|541.68|547.17|541.77|547.08|541.68|11
1624975660000|2021-06-29 14:07:40|547.09|541.69|546.78|541.38|547.09|541.69|546.71|541.31|11
1624975670000|2021-06-29 14:07:50|546.68|541.28|546.68|541.28|546.68|541.28|546.68|541.28|1
1624975680000|2021-06-29 14:08:00|546.7|541.3|546.68|541.28|546.7|541.3|546.65|541.25|11
1624975690000|2021-06-29 14:08:10|546.69|541.29|547.04|541.64|547.15|541.75|546.69|541.29|26
1624975700000|2021-06-29 14:08:20|547.03|541.63|546.99|541.59|547.04|541.64|546.99|541.59|19
1624975710000|2021-06-29 14:08:30|547|541.6|547.12|541.72|547.14|541.74|546.99|541.59|24
1624975720000|2021-06-29 14:08:40|547.13|541.73|547.16|541.76|547.16|541.76|546.97|541.57|21
1624975730000|2021-06-29 14:08:50|547.14|541.74|546.78|541.38|547.15|541.75|546.78|541.38|17
1624975740000|2021-06-29 14:09:00|546.85|541.45|546.71|541.31|546.85|541.45|546.7|541.3|19
1624975750000|2021-06-29 14:09:10|546.7|541.3|546.69|541.29|546.75|541.35|546.69|541.29|13
1624975760000|2021-06-29 14:09:20|546.75|541.35|546.68|541.28|546.75|541.35|546.68|541.28|16
1624975770000|2021-06-29 14:09:30|546.77|541.37|546.7|541.3|546.77|541.37|546.68|541.28|19
1624975780000|2021-06-29 14:09:40|546.71|541.31|546.88|541.48|546.88|541.48|546.7|541.3|19
1624975790000|2021-06-29 14:09:50|546.97|541.57|547.02|541.62|547.09|541.69|546.89|541.49|31
1624975800000|2021-06-29 14:10:00|547.09|541.69|547.04|541.64|547.12|541.72|547.02|541.62|17
1624975810000|2021-06-29 14:10:10|547.05|541.65|546.95|541.55|547.06|541.66|546.95|541.55|9
1624975820000|2021-06-29 14:10:20|546.91|541.51|546.91|541.51|546.91|541.51|546.91|541.51|1
1624975830000|2021-06-29 14:10:30|546.86|541.46|546.71|541.31|546.86|541.46|546.68|541.28|11
1624975840000|2021-06-29 14:10:40|546.72|541.32|546.66|541.26|546.83|541.43|546.59|541.19|20
1624975850000|2021-06-29 14:10:50|546.59|541.19|546.69|541.29|546.69|541.29|546.57|541.17|5
1624975860000|2021-06-29 14:11:00|546.59|541.19|546.59|541.19|546.65|541.25|546.59|541.19|13
1624975870000|2021-06-29 14:11:10|546.58|541.18|546.33|540.93|546.58|541.18|546.3|540.9|9
1624975880000|2021-06-29 14:11:20|546.36|540.96|546.16|540.76|546.37|540.97|546.16|540.76|21
1624975890000|2021-06-29 14:11:30|546.15|540.75|546.18|540.78|546.21|540.81|546.15|540.75|16
1624975900000|2021-06-29 14:11:40|546.15|540.75|546.05|540.65|546.17|540.77|546.05|540.65|9
1624975910000|2021-06-29 14:11:50|546.06|540.66|546.1|540.7|546.27|540.87|546.04|540.64|22
1624975920000|2021-06-29 14:12:00|546.08|540.68|546.06|540.66|546.2|540.8|546.05|540.65|11
1624975930000|2021-06-29 14:12:10|546.11|540.71|545.96|540.56|546.11|540.71|545.96|540.56|18
1624975940000|2021-06-29 14:12:20|545.95|540.55|545.8|540.4|545.96|540.56|545.8|540.4|7
1624975950000|2021-06-29 14:12:30|545.86|540.46|545.28|539.88|545.86|540.46|545.28|539.88|25
1624975960000|2021-06-29 14:12:40|545.29|539.89|545.2|539.8|545.4|540|545.2|539.8|20
1624975970000|2021-06-29 14:12:50|545.21|539.81|545.2|539.8|545.23|539.83|545.19|539.79|11
1624975980000|2021-06-29 14:13:00|545.09|539.69|544.84|539.44|545.09|539.69|544.84|539.44|13
1624975990000|2021-06-29 14:13:10|544.83|539.43|544.86|539.46|544.86|539.46|544.61|539.21|15
1624976000000|2021-06-29 14:13:20|544.9|539.5|544.83|539.43|544.9|539.5|544.69|539.29|17
1624976010000|2021-06-29 14:13:30|544.81|539.41|544.81|539.41|544.87|539.47|544.8|539.4|13
1624976020000|2021-06-29 14:13:40|544.84|539.44|544.64|539.24|544.84|539.44|544.63|539.23|12
1624976030000|2021-06-29 14:13:50|544.65|539.25|544.45|539.05|544.65|539.25|544.43|539.03|5
1624976040000|2021-06-29 14:14:00|544.49|539.09|544.63|539.23|544.64|539.24|544.48|539.08|12
1624976050000|2021-06-29 14:14:10|544.58|539.18|544.6|539.2|544.61|539.21|544.56|539.16|7
1624976060000|2021-06-29 14:14:20|544.61|539.21|544.65|539.25|544.72|539.32|544.61|539.21|12
1624976070000|2021-06-29 14:14:30|544.68|539.28|544.76|539.36|544.76|539.36|544.6|539.2|11
1624976080000|2021-06-29 14:14:40|544.75|539.35|544.58|539.18|544.75|539.35|544.58|539.18|7
1624976090000|2021-06-29 14:14:50|544.61|539.21|544.55|539.15|544.65|539.25|544.55|539.15|6
1624976100000|2021-06-29 14:15:00|544.59|539.19|544.58|539.18|544.59|539.19|544.58|539.18|2
1624976110000|2021-06-29 14:15:10|544.57|539.17|544.5|539.1|544.57|539.17|544.5|539.1|8
1624976120000|2021-06-29 14:15:20|544.39|538.99|544.21|538.81|544.39|538.99|544.21|538.81|14
1624976130000|2021-06-29 14:15:30|544.22|538.82|544.1|538.7|544.27|538.87|544.02|538.62|20
1624976140000|2021-06-29 14:15:40|544.09|538.69|544|538.6|544.1|538.7|543.96|538.56|17
1624976150000|2021-06-29 14:15:50|543.97|538.57|543.71|538.31|543.97|538.57|543.62|538.22|9
1624976160000|2021-06-29 14:16:00|543.51|538.11|543.15|537.75|543.51|538.11|543.14|537.74|6
1624976170000|2021-06-29 14:16:10|543.02|537.62|542.47|537.07|543.02|537.62|542.39|536.99|21
1624976180000|2021-06-29 14:16:20|542.5|537.1|542.27|536.87|542.5|537.1|542.27|536.87|19
1624976190000|2021-06-29 14:16:30|542.25|536.85|542.41|537.01|542.45|537.05|542.25|536.85|25
1624976200000|2021-06-29 14:16:40|542.43|537.03|542.2|536.8|542.49|537.09|542.18|536.78|22
1624976210000|2021-06-29 14:16:50|542.21|536.81|541.87|536.47|542.22|536.82|541.83|536.43|14
1624976220000|2021-06-29 14:17:00|541.86|536.46|541.89|536.49|541.98|536.58|541.84|536.44|6
1624976230000|2021-06-29 14:17:10|541.85|536.45|541.66|536.26|541.86|536.46|541.66|536.26|7
1624976240000|2021-06-29 14:17:20|541.67|536.27|541.26|535.86|541.67|536.27|541.26|535.86|20
1624976250000|2021-06-29 14:17:30|541.25|535.85|540.81|535.41|541.3|535.9|540.81|535.41|16
1624976260000|2021-06-29 14:17:40|540.76|535.36|540.74|535.34|540.81|535.41|540.74|535.34|11
1624976270000|2021-06-29 14:17:50|540.78|535.38|540.53|535.13|540.78|535.38|540.53|535.13|5
1624976280000|2021-06-29 14:18:00|540.63|535.23|541.08|535.68|541.11|535.71|540.55|535.15|14
1624976290000|2021-06-29 14:18:10|541.09|535.69|540.79|535.39|541.14|535.74|540.79|535.39|16
1624976300000|2021-06-29 14:18:20|540.84|535.44|540.78|535.38|540.84|535.44|540.78|535.38|3
1624976310000|2021-06-29 14:18:30|540.84|535.44|540.84|535.44|540.84|535.44|540.84|535.44|1
1624976320000|2021-06-29 14:18:40|540.83|535.43|540.82|535.42|540.83|535.43|540.82|535.42|2
1624976330000|2021-06-29 14:18:50|540.86|535.46|540.56|535.16|540.86|535.46|540.54|535.14|8
1624976340000|2021-06-29 14:19:00|540.59|535.19|540.62|535.22|540.62|535.22|540.55|535.15|10
1624976350000|2021-06-29 14:19:10|540.59|535.19|540.56|535.16|540.64|535.24|540.53|535.13|8
1624976360000|2021-06-29 14:19:20|540.54|535.14|540.6|535.2|540.67|535.27|540.54|535.14|12
1624976370000|2021-06-29 14:19:30|540.69|535.29|540.73|535.33|540.73|535.33|540.51|535.11|11
1624976380000|2021-06-29 14:19:40|540.75|535.35|540.81|535.41|540.83|535.43|540.75|535.35|12
1624976390000|2021-06-29 14:19:50|540.8|535.4|540.79|535.39|540.82|535.42|540.77|535.37|8
1624976400000|2021-06-29 14:20:00|540.66|535.26|540.64|535.24|540.75|535.35|540.64|535.24|9
1624976410000|2021-06-29 14:20:10|540.63|535.23|540.4|535|540.68|535.28|540.38|534.98|8
1624976420000|2021-06-29 14:20:20|540.39|534.99|540.44|535.04|540.44|535.04|540.39|534.99|5
1624976430000|2021-06-29 14:20:30|540.43|535.03|540.31|534.91|540.43|535.03|540.28|534.88|5
1624976440000|2021-06-29 14:20:40|540.11|534.71|540.1|534.7|540.11|534.71|540.1|534.7|2
1624976450000|2021-06-29 14:20:50|540.07|534.67|539.99|534.59|540.07|534.67|539.99|534.59|5
1624976460000|2021-06-29 14:21:00|540|534.6|539.88|534.48|540|534.6|539.88|534.48|5
1624976480000|2021-06-29 14:21:20|539.78|534.38|539.47|534.07|539.78|534.38|539.47|534.07|11
1624976490000|2021-06-29 14:21:30|539.42|534.02|539.28|533.88|539.42|534.02|539.25|533.85|9
1624976500000|2021-06-29 14:21:40|539.25|533.85|539.25|533.85|539.27|533.87|539.2|533.8|5
1624976510000|2021-06-29 14:21:50|539.27|533.87|538.96|533.56|539.27|533.87|538.96|533.56|9
1624976520000|2021-06-29 14:22:00|538.95|533.55|538.94|533.54|538.95|533.55|538.8|533.4|9
1624976530000|2021-06-29 14:22:10|538.96|533.56|538.97|533.57|539.07|533.67|538.94|533.54|13
1624976540000|2021-06-29 14:22:20|538.96|533.56|538.93|533.53|538.96|533.56|538.91|533.51|11
1624976550000|2021-06-29 14:22:30|538.92|533.52|538.93|533.53|538.93|533.53|538.92|533.52|8
1624976560000|2021-06-29 14:22:40|538.94|533.54|538.94|533.54|538.99|533.59|538.94|533.54|3
1624976570000|2021-06-29 14:22:50|538.97|533.57|539.04|533.64|539.05|533.65|538.97|533.57|9
1624976580000|2021-06-29 14:23:00|539.03|533.63|538.95|533.55|539.03|533.63|538.94|533.54|4
1624976590000|2021-06-29 14:23:10|538.94|533.54|538.94|533.54|538.95|533.55|538.94|533.54|3
1624976600000|2021-06-29 14:23:20|538.86|533.46|538.92|533.52|538.92|533.52|538.86|533.46|8
1624976610000|2021-06-29 14:23:30|538.94|533.54|539.37|533.97|539.38|533.98|538.94|533.54|16
1624976620000|2021-06-29 14:23:40|539.38|533.98|539.86|534.46|539.91|534.51|539.38|533.98|18
1624976630000|2021-06-29 14:23:50|539.83|534.43|540.36|534.96|540.36|534.96|539.83|534.43|19
1624976640000|2021-06-29 14:24:00|540.37|534.97|540.46|535.06|540.5|535.1|540.37|534.97|17
1624976650000|2021-06-29 14:24:10|540.47|535.07|540.29|534.89|540.53|535.13|540.29|534.89|19
1624976660000|2021-06-29 14:24:20|540.26|534.86|540.24|534.84|540.32|534.92|540.24|534.84|7
1624976670000|2021-06-29 14:24:30|540.25|534.85|540.34|534.94|540.4|535|540.24|534.84|14
1624976680000|2021-06-29 14:24:40|540.39|534.99|540.24|534.84|540.39|534.99|540.24|534.84|5
1624976690000|2021-06-29 14:24:50|540.25|534.85|540.25|534.85|540.25|534.85|540.24|534.84|3
1624976700000|2021-06-29 14:25:00|540.06|534.66|539.31|533.91|540.06|534.66|539.26|533.86|21
1624976710000|2021-06-29 14:25:10|539.27|533.87|539.19|533.79|539.27|533.87|539.16|533.76|4
1624976720000|2021-06-29 14:25:20|539.2|533.8|539.2|533.8|539.23|533.83|539.2|533.8|10
1624976730000|2021-06-29 14:25:30|539.22|533.82|539.13|533.73|539.22|533.82|539.12|533.72|4
1624976740000|2021-06-29 14:25:40|539.21|533.81|540.1|534.7|540.1|534.7|539.21|533.81|23
1624976750000|2021-06-29 14:25:50|540.09|534.69|540.08|534.68|540.09|534.69|540.08|534.68|2
1624976760000|2021-06-29 14:26:00|540.09|534.69|540.64|535.24|540.64|535.24|540.09|534.69|18
1624976770000|2021-06-29 14:26:10|540.65|535.25|540.55|535.15|540.93|535.53|540.54|535.14|29
1624976780000|2021-06-29 14:26:20|540.57|535.17|540.85|535.45|540.85|535.45|540.52|535.12|23
1624976790000|2021-06-29 14:26:30|540.86|535.46|540.76|535.36|540.86|535.46|540.7|535.3|18
1624976800000|2021-06-29 14:26:40|540.77|535.37|540.81|535.41|540.81|535.41|540.66|535.26|9
1624976810000|2021-06-29 14:26:50|540.82|535.42|540.83|535.43|540.87|535.47|540.82|535.42|8
1624976820000|2021-06-29 14:27:00|540.8|535.4|540.55|535.15|540.84|535.44|540.55|535.15|12
1624976830000|2021-06-29 14:27:10|540.56|535.16|540.41|535.01|540.58|535.18|540.39|534.99|12
1624976840000|2021-06-29 14:27:20|540.39|534.99|539.98|534.58|540.43|535.03|539.98|534.58|19
1624976850000|2021-06-29 14:27:30|540.01|534.61|539.76|534.36|540.01|534.61|539.76|534.36|9
1624976860000|2021-06-29 14:27:40|539.75|534.35|539.8|534.4|539.81|534.41|539.7|534.3|13
1624976870000|2021-06-29 14:27:50|539.81|534.41|539.91|534.51|540.02|534.62|539.78|534.38|17
1624976880000|2021-06-29 14:28:00|539.84|534.44|539.89|534.49|539.95|534.55|539.84|534.44|9
1624976890000|2021-06-29 14:28:10|539.82|534.42|539.58|534.18|539.82|534.42|539.58|534.18|14
1624976900000|2021-06-29 14:28:20|539.59|534.19|539.5|534.1|539.61|534.21|539.43|534.03|15
1624976910000|2021-06-29 14:28:30|539.51|534.11|539.53|534.13|539.54|534.14|539.41|534.01|17
1624976920000|2021-06-29 14:28:40|539.54|534.14|539.56|534.16|539.58|534.18|539.53|534.13|15
1624976930000|2021-06-29 14:28:50|539.54|534.14|539.74|534.34|539.74|534.34|539.52|534.12|15
1624976940000|2021-06-29 14:29:00|539.76|534.36|539.75|534.35|539.79|534.39|539.69|534.29|11
1624976950000|2021-06-29 14:29:10|539.74|534.34|539.74|534.34|539.74|534.34|539.74|534.34|1
1624976960000|2021-06-29 14:29:20|539.75|534.35|539.78|534.38|539.82|534.42|539.75|534.35|7
1624976970000|2021-06-29 14:29:30|539.79|534.39|539.86|534.46|539.87|534.47|539.79|534.39|6
1624976980000|2021-06-29 14:29:40|539.89|534.49|539.99|534.59|540.07|534.67|539.89|534.49|20
1624976990000|2021-06-29 14:29:50|540.03|534.63|539.97|534.57|540.03|534.63|539.95|534.55|17
1624977000000|2021-06-29 14:30:00|539.98|534.58|540.02|534.62|540.11|534.71|539.97|534.57|18
1624977010000|2021-06-29 14:30:10|540.04|534.64|540.13|534.73|540.14|534.74|540.04|534.64|13
1624977020000|2021-06-29 14:30:20|540.19|534.79|540.16|534.76|540.19|534.79|540.13|534.73|4
1624977030000|2021-06-29 14:30:30|540.17|534.77|540.42|535.02|540.49|535.09|540.17|534.77|19
1624977040000|2021-06-29 14:30:40|540.41|535.01|540.5|535.1|540.5|535.1|540.4|535|17
1624977050000|2021-06-29 14:30:50|540.49|535.09|540.47|535.07|540.49|535.09|540.26|534.86|17
1624977060000|2021-06-29 14:31:00|540.56|535.16|540.54|535.14|540.62|535.22|540.52|535.12|18
1624977070000|2021-06-29 14:31:10|540.52|535.12|540.25|534.85|540.52|535.12|540.25|534.85|8
1624977080000|2021-06-29 14:31:20|540.27|534.87|540.48|535.08|540.5|535.1|540.27|534.87|15
1624977090000|2021-06-29 14:31:30|540.45|535.05|540.47|535.07|540.47|535.07|540.45|535.05|15
1624977100000|2021-06-29 14:31:40|540.46|535.06|540.45|535.05|540.52|535.12|540.45|535.05|15
1624977110000|2021-06-29 14:31:50|540.52|535.12|540.45|535.05|540.52|535.12|540.45|535.05|12
1624977120000|2021-06-29 14:32:00|540.5|535.1|540.52|535.12|540.53|535.13|540.49|535.09|9
1624977130000|2021-06-29 14:32:10|540.45|535.05|540.83|535.43|540.83|535.43|540.43|535.03|19
1624977140000|2021-06-29 14:32:20|540.84|535.44|540.99|535.59|540.99|535.59|540.84|535.44|8
1624977150000|2021-06-29 14:32:30|540.98|535.58|541.51|536.11|541.51|536.11|540.98|535.58|16
1624977160000|2021-06-29 14:32:40|541.59|536.19|541.62|536.22|541.64|536.24|541.59|536.19|12
1624977170000|2021-06-29 14:32:50|541.64|536.24|541.53|536.13|541.72|536.32|541.49|536.09|23
1624977180000|2021-06-29 14:33:00|541.6|536.2|541.72|536.32|541.72|536.32|541.6|536.2|4
1624977190000|2021-06-29 14:33:10|541.79|536.39|542|536.6|542|536.6|541.79|536.39|5
1624977200000|2021-06-29 14:33:20|542.05|536.65|542.74|537.34|542.76|537.36|542.05|536.65|20
1624977210000|2021-06-29 14:33:30|542.75|537.35|542.81|537.41|542.83|537.43|542.71|537.31|23
1624977220000|2021-06-29 14:33:40|542.76|537.36|542.68|537.28|542.76|537.36|542.67|537.27|13
1624977230000|2021-06-29 14:33:50|542.69|537.29|542.3|536.9|542.69|537.29|542.3|536.9|11
1624977240000|2021-06-29 14:34:00|542.33|536.93|542.32|536.92|542.51|537.11|542.27|536.87|21
1624977250000|2021-06-29 14:34:10|542.4|537|542.31|536.91|542.61|537.21|542.31|536.91|24
1624977260000|2021-06-29 14:34:20|542.33|536.93|542.36|536.96|542.36|536.96|542.32|536.92|15
1624977270000|2021-06-29 14:34:30|542.35|536.95|542.3|536.9|542.37|536.97|542.3|536.9|13
1624977280000|2021-06-29 14:34:40|542.33|536.93|541.94|536.54|542.33|536.93|541.92|536.52|27
1624977290000|2021-06-29 14:34:50|541.91|536.51|541.88|536.48|541.99|536.59|541.87|536.47|14
1624977300000|2021-06-29 14:35:00|541.91|536.51|541.59|536.19|541.91|536.51|541.56|536.16|17
1624977310000|2021-06-29 14:35:10|541.6|536.2|541.52|536.12|541.62|536.22|541.5|536.1|18
1624977320000|2021-06-29 14:35:20|541.51|536.11|541.51|536.11|541.52|536.12|541.49|536.09|5
1624977330000|2021-06-29 14:35:30|541.54|536.14|541.71|536.31|541.76|536.36|541.54|536.14|18
1624977340000|2021-06-29 14:35:40|541.73|536.33|541.77|536.37|541.79|536.39|541.73|536.33|16
1624977350000|2021-06-29 14:35:50|541.78|536.38|541.95|536.55|541.95|536.55|541.72|536.32|10
1624977360000|2021-06-29 14:36:00|541.98|536.58|542.08|536.68|542.13|536.73|541.98|536.58|7
1624977370000|2021-06-29 14:36:10|542.07|536.67|541.89|536.49|542.08|536.68|541.89|536.49|20
1624977380000|2021-06-29 14:36:20|541.92|536.52|541.83|536.43|541.92|536.52|541.65|536.25|17
1624977390000|2021-06-29 14:36:30|541.84|536.44|542.21|536.81|542.22|536.82|541.84|536.44|9
1624977410000|2021-06-29 14:36:50|542.26|536.86|542.3|536.9|542.3|536.9|542.26|536.86|4
1624977420000|2021-06-29 14:37:00|542.37|536.97|542.74|537.34|543.03|537.63|542.37|536.97|19
1624977430000|2021-06-29 14:37:10|542.65|537.25|543.04|537.64|543.04|537.64|542.63|537.23|17
1624977440000|2021-06-29 14:37:20|543.03|537.63|543.18|537.78|543.2|537.8|543|537.6|16
1624977450000|2021-06-29 14:37:30|543.17|537.77|543.32|537.92|543.32|537.92|543.14|537.74|15
1624977460000|2021-06-29 14:37:40|543.33|537.93|543.4|538|543.51|538.11|543.33|537.93|9
1624977470000|2021-06-29 14:37:50|543.39|537.99|543.29|537.89|543.39|537.99|543.19|537.79|26
1624977480000|2021-06-29 14:38:00|543.28|537.88|543.26|537.86|543.35|537.95|543.18|537.78|17
1624977490000|2021-06-29 14:38:10|543.25|537.85|543.25|537.85|543.25|537.85|543.11|537.71|26
1624977500000|2021-06-29 14:38:20|543.24|537.84|543.14|537.74|543.25|537.85|543.14|537.74|18
1624977510000|2021-06-29 14:38:30|543.13|537.73|543.23|537.83|543.24|537.84|543.12|537.72|19
1624977520000|2021-06-29 14:38:40|543.22|537.82|543.48|538.08|543.48|538.08|543.16|537.76|17
1624977530000|2021-06-29 14:38:50|543.68|538.28|543.93|538.53|543.99|538.59|543.68|538.28|13
1624977540000|2021-06-29 14:39:00|543.9|538.5|543.74|538.34|543.93|538.53|543.7|538.3|26
1624977550000|2021-06-29 14:39:10|543.7|538.3|543.8|538.4|543.83|538.43|543.7|538.3|14
1624977560000|2021-06-29 14:39:20|543.81|538.41|543.76|538.36|543.81|538.41|543.75|538.35|18
1624977570000|2021-06-29 14:39:30|543.7|538.3|543.57|538.17|543.7|538.3|543.57|538.17|7
1624977580000|2021-06-29 14:39:40|543.61|538.21|543.61|538.21|543.62|538.22|543.61|538.21|3
1624977590000|2021-06-29 14:39:50|543.6|538.2|543.53|538.13|543.61|538.21|543.53|538.13|5
1624977600000|2021-06-29 14:40:00|543.58|538.18|543.6|538.2|543.6|538.2|543.56|538.16|5
1624977610000|2021-06-29 14:40:10|543.59|538.19|543.63|538.23|543.63|538.23|543.58|538.18|10
1624977620000|2021-06-29 14:40:20|543.58|538.18|543.59|538.19|543.61|538.21|543.55|538.15|11
1624977630000|2021-06-29 14:40:30|543.58|538.18|543.59|538.19|543.59|538.19|543.58|538.18|2
1624977640000|2021-06-29 14:40:40|543.68|538.28|543.71|538.31|543.72|538.32|543.67|538.27|18
1624977650000|2021-06-29 14:40:50|543.73|538.33|543.65|538.25|543.73|538.33|543.6|538.2|10
1624977660000|2021-06-29 14:41:00|543.66|538.26|543.28|537.88|543.66|538.26|543.28|537.88|11
1624977670000|2021-06-29 14:41:10|543.29|537.89|543.32|537.92|543.36|537.96|543.29|537.89|16
1624977680000|2021-06-29 14:41:20|543.29|537.89|542.76|537.36|543.32|537.92|542.76|537.36|14
1624977690000|2021-06-29 14:41:30|542.75|537.35|541.7|536.3|542.75|537.35|541.7|536.3|25
1624977700000|2021-06-29 14:41:40|541.72|536.32|541.73|536.33|541.77|536.37|541.68|536.28|21
1624977710000|2021-06-29 14:41:50|541.74|536.34|542.01|536.61|542.05|536.65|541.73|536.33|16
1624977720000|2021-06-29 14:42:00|542.02|536.62|541.85|536.45|542.03|536.63|541.75|536.35|19
1624977730000|2021-06-29 14:42:10|541.86|536.46|541.96|536.56|541.96|536.56|541.85|536.45|7
1624977740000|2021-06-29 14:42:20|542.03|536.63|542.15|536.75|542.15|536.75|542|536.6|13
1624977750000|2021-06-29 14:42:30|542.16|536.76|542.61|537.21|542.67|537.27|542.16|536.76|21
1624977760000|2021-06-29 14:42:40|542.6|537.2|542.65|537.25|542.65|537.25|542.55|537.15|11
1624977770000|2021-06-29 14:42:50|542.68|537.28|542.89|537.49|543.03|537.63|542.68|537.28|22
1624977780000|2021-06-29 14:43:00|542.9|537.5|542.91|537.51|543|537.6|542.9|537.5|10
1624977790000|2021-06-29 14:43:10|542.9|537.5|543.24|537.84|543.33|537.93|542.9|537.5|26
1624977800000|2021-06-29 14:43:20|543.25|537.85|543.29|537.89|543.29|537.89|543.19|537.79|20
1624977810000|2021-06-29 14:43:30|543.38|537.98|543.34|537.94|543.49|538.09|543.17|537.77|24
1624977820000|2021-06-29 14:43:40|543.31|537.91|543.21|537.81|543.31|537.91|543.2|537.8|10
1624977830000|2021-06-29 14:43:50|543.23|537.83|543.22|537.82|543.26|537.86|543.21|537.81|5
1624977840000|2021-06-29 14:44:00|543.27|537.87|543.35|537.95|543.42|538.02|543.27|537.87|16
1624977850000|2021-06-29 14:44:10|543.37|537.97|543.38|537.98|543.38|537.98|543.36|537.96|10
1624977860000|2021-06-29 14:44:20|543.43|538.03|543.43|538.03|543.43|538.03|543.43|538.03|1
1624977870000|2021-06-29 14:44:30|543.52|538.12|543.52|538.12|543.52|538.12|543.51|538.11|3
1624977880000|2021-06-29 14:44:40|543.47|538.07|543.56|538.16|543.56|538.16|543.47|538.07|8
1624977900000|2021-06-29 14:45:00|543.61|538.21|544.03|538.63|544.03|538.63|543.61|538.21|14
1624977910000|2021-06-29 14:45:10|544.02|538.62|543.58|538.18|544.02|538.62|543.58|538.18|17
1624977920000|2021-06-29 14:45:20|543.59|538.19|543.23|537.83|543.59|538.19|543.23|537.83|19
1624977930000|2021-06-29 14:45:30|543.32|537.92|543.28|537.88|543.37|537.97|543.25|537.85|14
1624977940000|2021-06-29 14:45:40|543.27|537.87|543.19|537.79|543.27|537.87|543.19|537.79|10
1624977950000|2021-06-29 14:45:50|543.22|537.82|543.28|537.88|543.3|537.9|543.2|537.8|10
1624977960000|2021-06-29 14:46:00|543.45|538.05|543.67|538.27|543.72|538.32|543.36|537.96|16
1624977970000|2021-06-29 14:46:10|543.64|538.24|543.36|537.96|543.65|538.25|543.32|537.92|17
1624977980000|2021-06-29 14:46:20|543.42|538.02|543.34|537.94|543.42|538.02|543.34|537.94|6
1624977990000|2021-06-29 14:46:30|543.35|537.95|542.92|537.52|543.35|537.95|542.91|537.51|19
1624978000000|2021-06-29 14:46:40|542.9|537.5|542.76|537.36|543|537.6|542.76|537.36|23
1624978010000|2021-06-29 14:46:50|542.77|537.37|542.8|537.4|542.88|537.48|542.77|537.37|19
1624978020000|2021-06-29 14:47:00|542.79|537.39|542.5|537.1|542.79|537.39|542.48|537.08|20
1624978030000|2021-06-29 14:47:10|542.49|537.09|542.63|537.23|542.64|537.24|542.42|537.02|26
1624978040000|2021-06-29 14:47:20|542.64|537.24|542.7|537.3|542.75|537.35|542.63|537.23|17
1624978050000|2021-06-29 14:47:30|542.71|537.31|542.76|537.36|542.81|537.41|542.7|537.3|18
1624978060000|2021-06-29 14:47:40|542.75|537.35|542.65|537.25|542.75|537.35|542.59|537.19|21
1624978070000|2021-06-29 14:47:50|542.64|537.24|542.64|537.24|542.77|537.37|542.61|537.21|20
1624978080000|2021-06-29 14:48:00|542.65|537.25|542.51|537.11|542.65|537.25|542.5|537.1|13
1624978090000|2021-06-29 14:48:10|542.56|537.16|542.49|537.09|542.58|537.18|542.49|537.09|16
1624978100000|2021-06-29 14:48:20|542.5|537.1|542.72|537.32|542.75|537.35|542.5|537.1|16
1624978110000|2021-06-29 14:48:30|542.84|537.44|542.73|537.33|542.84|537.44|542.73|537.33|4
1624978130000|2021-06-29 14:48:50|542.7|537.3|542.76|537.36|542.77|537.37|542.7|537.3|6
1624978140000|2021-06-29 14:49:00|542.77|537.37|542.61|537.21|542.78|537.38|542.6|537.2|13
1624978150000|2021-06-29 14:49:10|542.6|537.2|542.37|536.97|542.6|537.2|542.37|536.97|12
1624978160000|2021-06-29 14:49:20|542.39|536.99|542.26|536.86|542.41|537.01|542.26|536.86|9
1624978170000|2021-06-29 14:49:30|542.25|536.85|542.25|536.85|542.25|536.85|542.25|536.85|1
1624978190000|2021-06-29 14:49:50|542.3|536.9|542.29|536.89|542.32|536.92|542.28|536.88|4
1624978200000|2021-06-29 14:50:00|542.28|536.88|542.18|536.78|542.28|536.88|542.15|536.75|18
1624978210000|2021-06-29 14:50:10|542.13|536.73|542.04|536.64|542.13|536.73|541.93|536.53|20
1624978220000|2021-06-29 14:50:20|542.08|536.68|542.01|536.61|542.1|536.7|542|536.6|23
1624978230000|2021-06-29 14:50:30|542|536.6|541.92|536.52|542.06|536.66|541.92|536.52|9
1624978240000|2021-06-29 14:50:40|541.93|536.53|541.95|536.55|541.96|536.56|541.92|536.52|5
1624978250000|2021-06-29 14:50:50|541.9|536.5|541.81|536.41|541.9|536.5|541.81|536.41|3
1624978260000|2021-06-29 14:51:00|541.82|536.42|541.67|536.27|541.87|536.47|541.66|536.26|17
1624978270000|2021-06-29 14:51:10|541.66|536.26|541.67|536.27|541.67|536.27|541.65|536.25|6
1624978280000|2021-06-29 14:51:20|541.71|536.31|541.68|536.28|541.71|536.31|541.67|536.27|6
1624978290000|2021-06-29 14:51:30|541.69|536.29|541.14|535.74|541.69|536.29|541.14|535.74|20
1624978300000|2021-06-29 14:51:40|541.15|535.75|541.16|535.76|541.27|535.87|541.1|535.7|14
1624978310000|2021-06-29 14:51:50|541.15|535.75|541.1|535.7|541.16|535.76|541.09|535.69|13
1624978320000|2021-06-29 14:52:00|541.11|535.71|540.91|535.51|541.11|535.71|540.89|535.49|16
1624978330000|2021-06-29 14:52:10|540.9|535.5|540.78|535.38|540.9|535.5|540.78|535.38|18
1624978340000|2021-06-29 14:52:20|540.8|535.4|540.79|535.39|540.81|535.41|540.78|535.38|10
1624978350000|2021-06-29 14:52:30|540.8|535.4|540.8|535.4|540.8|535.4|540.79|535.39|7
1624978360000|2021-06-29 14:52:40|540.77|535.37|540.9|535.5|540.95|535.55|540.76|535.36|21
1624978370000|2021-06-29 14:52:50|540.87|535.47|541.05|535.65|541.05|535.65|540.87|535.47|10
1624978380000|2021-06-29 14:53:00|541.03|535.63|541.05|535.65|541.06|535.66|541.01|535.61|15
1624978390000|2021-06-29 14:53:10|541.04|535.64|541.04|535.64|541.04|535.64|541.04|535.64|1
1624978400000|2021-06-29 14:53:20|541.12|535.72|541.41|536.01|541.41|536.01|541.12|535.72|13
1624978410000|2021-06-29 14:53:30|541.43|536.03|541.32|535.92|541.43|536.03|541.31|535.91|8
1624978430000|2021-06-29 14:53:50|541.31|535.91|541.16|535.76|541.31|535.91|541.16|535.76|4
1624978440000|2021-06-29 14:54:00|541.11|535.71|541.06|535.66|541.11|535.71|541.03|535.63|9
1624978450000|2021-06-29 14:54:10|541.12|535.72|541.26|535.86|541.26|535.86|541.12|535.72|6
1624978460000|2021-06-29 14:54:20|541.25|535.85|541.21|535.81|541.25|535.85|541.16|535.76|12
1624978470000|2021-06-29 14:54:30|541.2|535.8|541.34|535.94|541.34|535.94|541.2|535.8|3
1624978480000|2021-06-29 14:54:40|541.33|535.93|541.34|535.94|541.34|535.94|541.32|535.92|7
1624978490000|2021-06-29 14:54:50|541.33|535.93|541.34|535.94|541.34|535.94|541.31|535.91|8
1624978500000|2021-06-29 14:55:00|541.33|535.93|541.38|535.98|541.47|536.07|541.33|535.93|9
1624978510000|2021-06-29 14:55:10|541.34|535.94|541.36|535.96|541.53|536.13|541.34|535.94|10
1624978520000|2021-06-29 14:55:20|541.49|536.09|541.45|536.05|541.49|536.09|541.37|535.97|6
1624978530000|2021-06-29 14:55:30|541.41|536.01|542.14|536.74|542.18|536.78|541.41|536.01|16
1624978540000|2021-06-29 14:55:40|542.11|536.71|541.79|536.39|542.14|536.74|541.79|536.39|21
1624978550000|2021-06-29 14:55:50|541.81|536.41|541.81|536.41|541.81|536.41|541.81|536.41|1
1624978560000|2021-06-29 14:56:00|541.78|536.38|541.81|536.41|541.94|536.54|541.75|536.35|12
1624978570000|2021-06-29 14:56:10|541.78|536.38|541.82|536.42|541.87|536.47|541.72|536.32|14
1624978580000|2021-06-29 14:56:20|541.85|536.45|542.16|536.76|542.16|536.76|541.85|536.45|13
1624978590000|2021-06-29 14:56:30|542.18|536.78|542.12|536.72|542.19|536.79|542.12|536.72|10
1624978600000|2021-06-29 14:56:40|542.13|536.73|542.05|536.65|542.13|536.73|542.04|536.64|13
1624978610000|2021-06-29 14:56:50|542.06|536.66|542.02|536.62|542.09|536.69|542.02|536.62|6
1624978620000|2021-06-29 14:57:00|541.93|536.53|541.91|536.51|541.99|536.59|541.91|536.51|7
1624978630000|2021-06-29 14:57:10|541.96|536.56|541.93|536.53|542|536.6|541.93|536.53|9
1624978640000|2021-06-29 14:57:20|541.92|536.52|541.34|535.94|541.92|536.52|541.34|535.94|20
1624978650000|2021-06-29 14:57:30|541.29|535.89|541.31|535.91|541.36|535.96|541.22|535.82|18
1624978660000|2021-06-29 14:57:40|541.24|535.84|541.3|535.9|541.3|535.9|541.22|535.82|7
1624978670000|2021-06-29 14:57:50|541.27|535.87|541.29|535.89|541.3|535.9|541.18|535.78|14
1624978680000|2021-06-29 14:58:00|541.27|535.87|541.3|535.9|541.31|535.91|541.26|535.86|9
1624978690000|2021-06-29 14:58:10|541.31|535.91|541.27|535.87|541.33|535.93|541.27|535.87|5
1624978700000|2021-06-29 14:58:20|541.24|535.84|541.1|535.7|541.24|535.84|541.1|535.7|12
1624978710000|2021-06-29 14:58:30|541.11|535.71|541.03|535.63|541.11|535.71|540.96|535.56|10
1624978720000|2021-06-29 14:58:40|541.02|535.62|541.01|535.61|541.03|535.63|540.98|535.58|11
1624978730000|2021-06-29 14:58:50|540.93|535.53|540.34|534.94|540.93|535.53|540.32|534.92|22
1624978740000|2021-06-29 14:59:00|540.36|534.96|540.31|534.91|540.37|534.97|540.29|534.89|15
1624978750000|2021-06-29 14:59:10|540.32|534.92|540.3|534.9|540.32|534.92|540.15|534.75|11
1624978760000|2021-06-29 14:59:20|540.13|534.73|539.66|534.26|540.21|534.81|539.66|534.26|15
1624978770000|2021-06-29 14:59:30|539.65|534.25|539.16|533.76|539.68|534.28|539.15|533.75|17
1624978780000|2021-06-29 14:59:40|539.17|533.77|539.25|533.85|539.27|533.87|539.17|533.77|21
1624978790000|2021-06-29 14:59:50|539.26|533.86|538.88|533.48|539.26|533.86|538.73|533.33|15
1624978800000|2021-06-29 15:00:00|538.89|533.49|539.37|533.97|539.37|533.97|538.74|533.34|29
1624978810000|2021-06-29 15:00:10|539.38|533.98|539.78|534.38|539.94|534.54|539.38|533.98|29
1624978820000|2021-06-29 15:00:20|539.72|534.32|538.88|533.48|539.72|534.32|538.88|533.48|22
1624978830000|2021-06-29 15:00:30|538.89|533.49|538.77|533.37|538.92|533.52|538.77|533.37|8
1624978840000|2021-06-29 15:00:40|538.72|533.32|538.06|532.66|538.72|533.32|538.05|532.65|12
1624978850000|2021-06-29 15:00:50|538.05|532.65|538.42|533.02|538.42|533.02|538.05|532.65|20
1624978860000|2021-06-29 15:01:00|538.44|533.04|538.28|532.88|538.61|533.21|538.28|532.88|23
1624978870000|2021-06-29 15:01:10|538.26|532.86|537.91|532.51|538.26|532.86|537.91|532.51|16
1624978880000|2021-06-29 15:01:20|537.86|532.46|537.53|532.13|537.9|532.5|537.52|532.12|11
1624978890000|2021-06-29 15:01:30|537.57|532.17|537.64|532.24|537.97|532.57|537.56|532.16|28
1624978900000|2021-06-29 15:01:40|537.58|532.18|537.67|532.27|537.71|532.31|537.58|532.18|19
1624978910000|2021-06-29 15:01:50|537.68|532.28|537.53|532.13|537.8|532.4|537.5|532.1|22
1624978920000|2021-06-29 15:02:00|537.52|532.12|537.47|532.07|537.59|532.19|537.47|532.07|18
1624978930000|2021-06-29 15:02:10|537.44|532.04|537.26|531.86|537.56|532.16|537.24|531.84|20
1624978940000|2021-06-29 15:02:20|537.25|531.85|537.7|532.3|537.7|532.3|537.25|531.85|25
1624978950000|2021-06-29 15:02:30|537.73|532.33|538.11|532.71|538.11|532.71|537.7|532.3|21
1624978960000|2021-06-29 15:02:40|538.09|532.69|538.56|533.16|538.56|533.16|538.09|532.69|23
1624978970000|2021-06-29 15:02:50|538.57|533.17|538.22|532.82|538.58|533.18|538.11|532.71|15
1624978980000|2021-06-29 15:03:00|538.11|532.71|538.23|532.83|538.23|532.83|538.08|532.68|9
1624978990000|2021-06-29 15:03:10|538.33|532.93|538.5|533.1|538.65|533.25|538.33|532.93|20
1624979000000|2021-06-29 15:03:20|538.49|533.09|538.51|533.11|538.62|533.22|538.44|533.04|22
1624979010000|2021-06-29 15:03:30|538.5|533.1|538.73|533.33|538.76|533.36|538.5|533.1|15
1624979020000|2021-06-29 15:03:40|538.84|533.44|538.86|533.46|538.94|533.54|538.79|533.39|18
1624979030000|2021-06-29 15:03:50|538.85|533.45|538.55|533.15|538.85|533.45|538.55|533.15|14
1624979040000|2021-06-29 15:04:00|538.56|533.16|538.31|532.91|538.59|533.19|538.31|532.91|10
1624979050000|2021-06-29 15:04:10|538.23|532.83|537.87|532.47|538.23|532.83|537.87|532.47|14
1624979060000|2021-06-29 15:04:20|537.83|532.43|537.65|532.25|537.83|532.43|537.65|532.25|13
1624979070000|2021-06-29 15:04:30|537.67|532.27|537.68|532.28|537.73|532.33|537.63|532.23|17
1624979080000|2021-06-29 15:04:40|537.76|532.36|537.99|532.59|537.99|532.59|537.67|532.27|24
1624979090000|2021-06-29 15:04:50|538.03|532.63|537.77|532.37|538.03|532.63|537.75|532.35|10
1624979100000|2021-06-29 15:05:00|537.78|532.38|538.16|532.76|538.19|532.79|537.77|532.37|22
1624979110000|2021-06-29 15:05:10|538.19|532.79|537.6|532.2|538.28|532.88|537.6|532.2|22
1624979120000|2021-06-29 15:05:20|537.61|532.21|537.76|532.36|537.79|532.39|537.61|532.21|18
1624979130000|2021-06-29 15:05:30|537.71|532.31|537.65|532.25|537.73|532.33|537.64|532.24|11
1624979140000|2021-06-29 15:05:40|537.66|532.26|537.71|532.31|537.74|532.34|537.66|532.26|15
1624979150000|2021-06-29 15:05:50|537.7|532.3|537.62|532.22|537.7|532.3|537.62|532.22|7
1624979160000|2021-06-29 15:06:00|537.56|532.16|537.56|532.16|537.57|532.17|537.56|532.16|3
1624979170000|2021-06-29 15:06:10|537.57|532.17|537.27|531.87|537.58|532.18|537.25|531.85|11
1624979180000|2021-06-29 15:06:20|537.26|531.86|537.24|531.84|537.28|531.88|537.24|531.84|5
1624979190000|2021-06-29 15:06:30|537.23|531.83|536.76|531.36|537.23|531.83|536.76|531.36|18
1624979200000|2021-06-29 15:06:40|536.78|531.38|537.05|531.65|537.05|531.65|536.71|531.31|18
1624979210000|2021-06-29 15:06:50|537.04|531.64|536.83|531.43|537.04|531.64|536.76|531.36|12
1624979220000|2021-06-29 15:07:00|536.87|531.47|536.74|531.34|536.87|531.47|536.71|531.31|14
1624979230000|2021-06-29 15:07:10|536.75|531.35|536.9|531.5|536.94|531.54|536.75|531.35|18
1624979240000|2021-06-29 15:07:20|536.92|531.52|536.91|531.51|536.92|531.52|536.86|531.46|12
1624979250000|2021-06-29 15:07:30|536.9|531.5|536.93|531.53|536.99|531.59|536.88|531.48|21
1624979260000|2021-06-29 15:07:40|536.95|531.55|536.94|531.54|537.01|531.61|536.9|531.5|17
1624979270000|2021-06-29 15:07:50|536.95|531.55|536.96|531.56|537|531.6|536.95|531.55|14
1624979280000|2021-06-29 15:08:00|536.97|531.57|536.92|531.52|537.02|531.62|536.88|531.48|18
1624979290000|2021-06-29 15:08:10|536.89|531.49|536.18|530.78|536.89|531.49|536.14|530.74|19
1624979300000|2021-06-29 15:08:20|536.19|530.79|535.64|530.24|536.19|530.79|535.62|530.22|20
1624979310000|2021-06-29 15:08:30|535.6|530.2|535.6|530.2|535.64|530.24|535.6|530.2|11
1624979320000|2021-06-29 15:08:40|535.49|530.09|535.49|530.09|535.49|530.09|535.49|530.09|1
1624979330000|2021-06-29 15:08:50|535.54|530.14|535.51|530.11|535.54|530.14|535.51|530.11|4
1624979340000|2021-06-29 15:09:00|535.52|530.12|535.77|530.37|535.77|530.37|535.39|529.99|20
1624979350000|2021-06-29 15:09:10|535.76|530.36|535.68|530.28|535.76|530.36|535.68|530.28|13
1624979360000|2021-06-29 15:09:20|535.69|530.29|535.68|530.28|536|530.6|535.65|530.25|22
1624979370000|2021-06-29 15:09:30|535.61|530.21|535.47|530.07|535.66|530.26|535.47|530.07|13
1624979380000|2021-06-29 15:09:40|535.45|530.05|535.26|529.86|535.49|530.09|535.26|529.86|8
1624979390000|2021-06-29 15:09:50|535.32|529.92|535.36|529.96|535.46|530.06|535.32|529.92|17
1624979400000|2021-06-29 15:10:00|535.31|529.91|535.19|529.79|535.32|529.92|535.16|529.76|11
1624979410000|2021-06-29 15:10:10|535.2|529.8|535.55|530.15|535.55|530.15|535.19|529.79|14
1624979420000|2021-06-29 15:10:20|535.63|530.23|536.03|530.63|536.04|530.64|535.63|530.23|18
1624979430000|2021-06-29 15:10:30|536.04|530.64|536.14|530.74|536.17|530.77|536.03|530.63|21
1624979440000|2021-06-29 15:10:40|536.15|530.75|535.85|530.45|536.15|530.75|535.83|530.43|13
1624979450000|2021-06-29 15:10:50|535.83|530.43|535.63|530.23|535.83|530.43|535.43|530.03|25
1624979460000|2021-06-29 15:11:00|535.59|530.19|535.66|530.26|535.78|530.38|535.5|530.1|19
1624979470000|2021-06-29 15:11:10|535.69|530.29|535.78|530.38|535.81|530.41|535.69|530.29|6
1624979480000|2021-06-29 15:11:20|535.89|530.49|535.79|530.39|535.96|530.56|535.79|530.39|8
1624979490000|2021-06-29 15:11:30|535.78|530.38|535.88|530.48|535.88|530.48|535.78|530.38|9
1624979500000|2021-06-29 15:11:40|535.89|530.49|536.05|530.65|536.05|530.65|535.89|530.49|7
1624979510000|2021-06-29 15:11:50|536.06|530.66|536.22|530.82|536.22|530.82|536.06|530.66|8
1624979520000|2021-06-29 15:12:00|536.21|530.81|536.11|530.71|536.21|530.81|536.11|530.71|3
1624979530000|2021-06-29 15:12:10|536.21|530.81|536.28|530.88|536.28|530.88|536.21|530.81|2
1624979540000|2021-06-29 15:12:20|536.31|530.91|536.34|530.94|536.34|530.94|536.31|530.91|6
1624979550000|2021-06-29 15:12:30|536.33|530.93|536.38|530.98|536.38|530.98|536.33|530.93|8
1624979560000|2021-06-29 15:12:40|536.44|531.04|536.38|530.98|536.44|531.04|536.32|530.92|14
1624979570000|2021-06-29 15:12:50|536.36|530.96|536.21|530.81|536.36|530.96|536.14|530.74|12
1624979580000|2021-06-29 15:13:00|536.22|530.82|536.23|530.83|536.23|530.83|536.19|530.79|12
1624979590000|2021-06-29 15:13:10|536.2|530.8|536.23|530.83|536.23|530.83|536.18|530.78|12
1624979600000|2021-06-29 15:13:20|536.19|530.79|535.92|530.52|536.23|530.83|535.92|530.52|12
1624979610000|2021-06-29 15:13:30|535.94|530.54|536|530.6|536.01|530.61|535.94|530.54|12
1624979620000|2021-06-29 15:13:40|536.01|530.61|536.38|530.98|536.38|530.98|536.01|530.61|21
1624979630000|2021-06-29 15:13:50|536.41|531.01|536.51|531.11|536.51|531.11|536.41|531.01|9
1624979640000|2021-06-29 15:14:00|536.52|531.12|536.64|531.24|536.64|531.24|536.52|531.12|7
1624979650000|2021-06-29 15:14:10|536.66|531.26|536.6|531.2|536.96|531.56|536.57|531.17|19
1624979660000|2021-06-29 15:14:20|536.58|531.18|536.6|531.2|536.65|531.25|536.49|531.09|29
1624979670000|2021-06-29 15:14:30|536.61|531.21|536.66|531.26|536.66|531.26|536.54|531.14|26
1624979680000|2021-06-29 15:14:40|536.67|531.27|536.57|531.17|536.67|531.27|536.53|531.13|14
1624979690000|2021-06-29 15:14:50|536.56|531.16|536.39|530.99|536.57|531.17|536.38|530.98|17
1624979700000|2021-06-29 15:15:00|536.38|530.98|536.38|530.98|536.4|531|536.37|530.97|8
1624979710000|2021-06-29 15:15:10|536.42|531.02|536.3|530.9|536.43|531.03|536.29|530.89|16
1624979720000|2021-06-29 15:15:20|536.32|530.92|536.13|530.73|536.32|530.92|536.13|530.73|13
1624979730000|2021-06-29 15:15:30|536.16|530.76|536.01|530.61|536.16|530.76|536.01|530.61|9
1624979740000|2021-06-29 15:15:40|535.98|530.58|535.42|530.02|535.98|530.58|535.41|530.01|18
1624979750000|2021-06-29 15:15:50|535.39|529.99|535.21|529.81|535.43|530.03|535.21|529.81|9
1624979760000|2021-06-29 15:16:00|535.2|529.8|535.19|529.79|535.23|529.83|535.16|529.76|21
1624979770000|2021-06-29 15:16:10|535.2|529.8|535.19|529.79|535.21|529.81|535.15|529.75|20
1624979780000|2021-06-29 15:16:20|535.18|529.78|535.3|529.9|535.36|529.96|535.18|529.78|14
1624979790000|2021-06-29 15:16:30|535.32|529.92|535.39|529.99|535.42|530.02|535.31|529.91|11
1624979800000|2021-06-29 15:16:40|535.32|529.92|535.32|529.92|535.41|530.01|535.3|529.9|17
1624979810000|2021-06-29 15:16:50|535.31|529.91|535.65|530.25|535.65|530.25|535.31|529.91|14
1624979820000|2021-06-29 15:17:00|535.58|530.18|535.91|530.51|535.91|530.51|535.58|530.18|11
1624979830000|2021-06-29 15:17:10|535.92|530.52|536.04|530.64|536.05|530.65|535.92|530.52|10
1624979840000|2021-06-29 15:17:20|536.05|530.65|535.91|530.51|536.05|530.65|535.91|530.51|14
1624979850000|2021-06-29 15:17:30|535.92|530.52|535.9|530.5|535.92|530.52|535.9|530.5|2
1624979860000|2021-06-29 15:17:40|535.88|530.48|535.75|530.35|535.89|530.49|535.75|530.35|11
1624979870000|2021-06-29 15:17:50|535.7|530.3|535.74|530.34|535.8|530.4|535.7|530.3|11
1624979880000|2021-06-29 15:18:00|535.79|530.39|535.74|530.34|535.79|530.39|535.73|530.33|14
1624979890000|2021-06-29 15:18:10|535.73|530.33|535.74|530.34|535.74|530.34|535.72|530.32|7
1624979900000|2021-06-29 15:18:20|535.73|530.33|535.85|530.45|535.85|530.45|535.73|530.33|12
1624979910000|2021-06-29 15:18:30|535.92|530.52|535.96|530.56|535.96|530.56|535.92|530.52|4
1624979920000|2021-06-29 15:18:40|535.95|530.55|535.75|530.35|535.96|530.56|535.75|530.35|8
1624979930000|2021-06-29 15:18:50|535.74|530.34|535.8|530.4|535.85|530.45|535.74|530.34|22
1624979940000|2021-06-29 15:19:00|535.75|530.35|535.93|530.53|535.94|530.54|535.73|530.33|20
1624979950000|2021-06-29 15:19:10|535.94|530.54|536.34|530.94|536.39|530.99|535.93|530.53|12
1624979960000|2021-06-29 15:19:20|536.35|530.95|536.47|531.07|536.51|531.11|536.34|530.94|9
1624979970000|2021-06-29 15:19:30|536.48|531.08|536.45|531.05|536.49|531.09|536.39|530.99|11
1624979980000|2021-06-29 15:19:40|536.46|531.06|536.75|531.35|536.75|531.35|536.46|531.06|18
1624979990000|2021-06-29 15:19:50|536.74|531.34|536.74|531.34|536.75|531.35|536.71|531.31|9
1624980000000|2021-06-29 15:20:00|536.75|531.35|536.7|531.3|536.75|531.35|536.7|531.3|9
1624980010000|2021-06-29 15:20:10|536.74|531.34|536.75|531.35|536.76|531.36|536.71|531.31|10
1624980020000|2021-06-29 15:20:20|536.74|531.34|536.79|531.39|536.79|531.39|536.74|531.34|2
1624980030000|2021-06-29 15:20:30|536.75|531.35|536.75|531.35|536.78|531.38|536.75|531.35|4
1624980050000|2021-06-29 15:20:50|536.7|531.3|536.69|531.29|536.7|531.3|536.69|531.29|6
1624980060000|2021-06-29 15:21:00|536.7|531.3|536.71|531.31|536.73|531.33|536.69|531.29|11
1624980070000|2021-06-29 15:21:10|536.7|531.3|536.73|531.33|536.73|531.33|536.7|531.3|7
1624980080000|2021-06-29 15:21:20|536.72|531.32|536.72|531.32|536.73|531.33|536.7|531.3|13
1624980090000|2021-06-29 15:21:30|536.73|531.33|536.7|531.3|536.73|531.33|536.7|531.3|18
1624980100000|2021-06-29 15:21:40|536.73|531.33|537.18|531.78|537.19|531.79|536.73|531.33|28
1624980110000|2021-06-29 15:21:50|537.15|531.75|537.12|531.72|537.17|531.77|537.12|531.72|21
1624980120000|2021-06-29 15:22:00|537.17|531.77|537.16|531.76|537.17|531.77|537.12|531.72|20
1624980130000|2021-06-29 15:22:10|537.15|531.75|537.03|531.63|537.2|531.8|536.97|531.57|21
1624980140000|2021-06-29 15:22:20|537.02|531.62|537|531.6|537.04|531.64|536.94|531.54|12
1624980150000|2021-06-29 15:22:30|537.01|531.61|536.92|531.52|537.05|531.65|536.92|531.52|24
1624980160000|2021-06-29 15:22:40|536.91|531.51|536.89|531.49|536.91|531.51|536.74|531.34|20
1624980170000|2021-06-29 15:22:50|536.88|531.48|537.08|531.68|537.1|531.7|536.87|531.47|17
1624980180000|2021-06-29 15:23:00|537.13|531.73|537.12|531.72|537.18|531.78|536.97|531.57|18
1624980190000|2021-06-29 15:23:10|537.11|531.71|537.13|531.73|537.17|531.77|537.1|531.7|27
1624980200000|2021-06-29 15:23:20|537.14|531.74|537.13|531.73|537.19|531.79|537.12|531.72|16
1624980210000|2021-06-29 15:23:30|537.14|531.74|537.15|531.75|537.17|531.77|537.12|531.72|11
1624980220000|2021-06-29 15:23:40|537.14|531.74|537.31|531.91|537.32|531.92|537.14|531.74|15
1624980230000|2021-06-29 15:23:50|537.3|531.9|537.21|531.81|537.32|531.92|537.21|531.81|12
1624980240000|2021-06-29 15:24:00|537.2|531.8|537|531.6|537.2|531.8|537|531.6|13
1624980250000|2021-06-29 15:24:10|537.02|531.62|536.96|531.56|537.02|531.62|536.96|531.56|6
1624980260000|2021-06-29 15:24:20|536.94|531.54|536.53|531.13|536.94|531.54|536.53|531.13|22
1624980270000|2021-06-29 15:24:30|536.52|531.12|536.42|531.02|536.53|531.13|536.42|531.02|7
1624980280000|2021-06-29 15:24:40|536.3|530.9|536.58|531.18|536.58|531.18|536.21|530.81|16
1624980290000|2021-06-29 15:24:50|536.56|531.16|536.25|530.85|536.7|531.3|536.24|530.84|31
1624980300000|2021-06-29 15:25:00|536.26|530.86|535.74|530.34|536.26|530.86|535.74|530.34|23
1624980310000|2021-06-29 15:25:10|535.75|530.35|535.13|529.73|535.75|530.35|535.13|529.73|23
1624980320000|2021-06-29 15:25:20|535.11|529.71|535.23|529.83|535.26|529.86|535.11|529.71|20
1624980330000|2021-06-29 15:25:30|535.22|529.82|535.35|529.95|535.39|529.99|535.15|529.75|27
1624980340000|2021-06-29 15:25:40|535.34|529.94|535.37|529.97|535.41|530.01|535.33|529.93|17
1624980350000|2021-06-29 15:25:50|535.34|529.94|535.29|529.89|535.41|530.01|535.29|529.89|13
1624980360000|2021-06-29 15:26:00|535.35|529.95|535.28|529.88|535.35|529.95|535.28|529.88|11
1624980370000|2021-06-29 15:26:10|535.34|529.94|535.36|529.96|535.37|529.97|535.31|529.91|12
1624980380000|2021-06-29 15:26:20|535.35|529.95|535.31|529.91|535.35|529.95|535.3|529.9|12
1624980390000|2021-06-29 15:26:30|535.32|529.92|535.25|529.85|535.34|529.94|535.23|529.83|9
1624980400000|2021-06-29 15:26:40|535.3|529.9|535.38|529.98|535.51|530.11|535.3|529.9|27
1624980410000|2021-06-29 15:26:50|535.35|529.95|535.43|530.03|535.47|530.07|535.35|529.95|26
1624980420000|2021-06-29 15:27:00|535.47|530.07|535.56|530.16|535.58|530.18|535.46|530.06|14
1624980430000|2021-06-29 15:27:10|535.57|530.17|535.33|529.93|535.57|530.17|535.31|529.91|11
1624980450000|2021-06-29 15:27:30|535.22|529.82|535.25|529.85|535.33|529.93|535.22|529.82|16
1624980460000|2021-06-29 15:27:40|535.24|529.84|535.37|529.97|535.37|529.97|535.24|529.84|9
1624980470000|2021-06-29 15:27:50|535.36|529.96|535.25|529.85|535.37|529.97|535.22|529.82|17
1624980480000|2021-06-29 15:28:00|535.24|529.84|535.25|529.85|535.25|529.85|535.24|529.84|4
1624980490000|2021-06-29 15:28:10|535.34|529.94|534.13|528.73|535.34|529.94|534.13|528.73|22
1624980500000|2021-06-29 15:28:20|534.12|528.72|533.69|528.29|534.12|528.72|533.69|528.29|22
1624980510000|2021-06-29 15:28:30|533.6|528.2|533.62|528.22|533.64|528.24|533.41|528.01|24
1624980520000|2021-06-29 15:28:40|533.54|528.14|533.31|527.91|533.54|528.14|533.28|527.88|20
1624980530000|2021-06-29 15:28:50|533.28|527.88|533.43|528.03|533.64|528.24|533.07|527.67|22
1624980540000|2021-06-29 15:29:00|533.42|528.02|533.57|528.17|533.59|528.19|533.35|527.95|8
1624980550000|2021-06-29 15:29:10|533.58|528.18|533.67|528.27|533.73|528.33|533.58|528.18|12
1624980560000|2021-06-29 15:29:20|533.68|528.28|533.61|528.21|533.73|528.33|533.56|528.16|16
1624980570000|2021-06-29 15:29:30|533.6|528.2|533.77|528.37|533.77|528.37|533.6|528.2|8
1624980580000|2021-06-29 15:29:40|533.82|528.42|534.29|528.89|534.3|528.9|533.82|528.42|16
1624980590000|2021-06-29 15:29:50|534.23|528.83|534.06|528.66|534.23|528.83|534.06|528.66|14
1624980600000|2021-06-29 15:30:00|534.11|528.71|534.21|528.81|534.21|528.81|534.01|528.61|11
1624980610000|2021-06-29 15:30:10|534.22|528.82|534.57|529.17|534.57|529.17|534.21|528.81|8
1624980620000|2021-06-29 15:30:20|534.65|529.25|534.38|528.98|534.65|529.25|534.38|528.98|13
1624980630000|2021-06-29 15:30:30|534.36|528.96|534.59|529.19|534.59|529.19|534.36|528.96|9
1624980640000|2021-06-29 15:30:40|534.58|529.18|534.65|529.25|534.65|529.25|534.58|529.18|4
1624980650000|2021-06-29 15:30:50|534.64|529.24|534.72|529.32|534.74|529.34|534.63|529.23|8
1624980660000|2021-06-29 15:31:00|534.75|529.35|534.52|529.12|534.75|529.35|534.51|529.11|6
1624980670000|2021-06-29 15:31:10|534.5|529.1|534.73|529.33|534.73|529.33|534.42|529.02|20
1624980680000|2021-06-29 15:31:20|534.72|529.32|534.76|529.36|534.76|529.36|534.57|529.17|17
1624980690000|2021-06-29 15:31:30|534.74|529.34|534.78|529.38|534.78|529.38|534.68|529.28|12
1624980700000|2021-06-29 15:31:40|534.87|529.47|535.06|529.66|535.06|529.66|534.85|529.45|17
1624980710000|2021-06-29 15:31:50|535.08|529.68|535.42|530.02|535.43|530.03|535.08|529.68|20
1624980720000|2021-06-29 15:32:00|535.43|530.03|535.4|530|535.46|530.06|535.4|530|16
1624980730000|2021-06-29 15:32:10|535.39|529.99|535.41|530.01|535.42|530.02|535.39|529.99|3
1624980740000|2021-06-29 15:32:20|535.46|530.06|535.5|530.1|535.53|530.13|535.45|530.05|14
1624980750000|2021-06-29 15:32:30|535.49|530.09|535.52|530.12|535.53|530.13|535.49|530.09|12
1624980760000|2021-06-29 15:32:40|535.5|530.1|535.39|529.99|535.5|530.1|535.35|529.95|18
1624980770000|2021-06-29 15:32:50|535.38|529.98|535.4|530|535.44|530.04|535.34|529.94|19
1624980780000|2021-06-29 15:33:00|535.43|530.03|535.56|530.16|535.56|530.16|535.4|530|12
1624980790000|2021-06-29 15:33:10|535.53|530.13|535.55|530.15|535.56|530.16|535.5|530.1|5
1624980800000|2021-06-29 15:33:20|535.54|530.14|535.55|530.15|535.55|530.15|535.54|530.14|6
1624980810000|2021-06-29 15:33:30|535.59|530.19|535.28|529.88|535.66|530.26|535.23|529.83|19
1624980820000|2021-06-29 15:33:40|535.26|529.86|535.38|529.98|535.41|530.01|535.26|529.86|12
1624980830000|2021-06-29 15:33:50|535.4|530|535.37|529.97|535.4|530|535.3|529.9|10
1624980840000|2021-06-29 15:34:00|535.38|529.98|535.34|529.94|535.38|529.98|535.34|529.94|12
1624980850000|2021-06-29 15:34:10|535.3|529.9|535.11|529.71|535.3|529.9|535.11|529.71|20
1624980860000|2021-06-29 15:34:20|535.12|529.72|534.62|529.22|535.12|529.72|534.62|529.22|14
1624980870000|2021-06-29 15:34:30|534.63|529.23|534.46|529.06|534.63|529.23|534.46|529.06|16
1624980880000|2021-06-29 15:34:40|534.47|529.07|534.47|529.07|534.47|529.07|534.46|529.06|3
1624980890000|2021-06-29 15:34:50|534.45|529.05|534.45|529.05|534.45|529.05|534.42|529.02|5
1624980900000|2021-06-29 15:35:00|534.44|529.04|534.78|529.38|534.78|529.38|534.42|529.02|20
1624980910000|2021-06-29 15:35:10|534.77|529.37|534.62|529.22|534.77|529.37|534.55|529.15|22
1624980920000|2021-06-29 15:35:20|534.63|529.23|534.62|529.22|534.63|529.23|534.59|529.19|10
1624980930000|2021-06-29 15:35:30|534.61|529.21|534.85|529.45|534.87|529.47|534.6|529.2|15
1624980940000|2021-06-29 15:35:40|534.84|529.44|535.23|529.83|535.23|529.83|534.83|529.43|25
1624980950000|2021-06-29 15:35:50|535.22|529.82|535.21|529.81|535.23|529.83|535.18|529.78|11
1624980960000|2021-06-29 15:36:00|535.22|529.82|535.3|529.9|535.31|529.91|535.22|529.82|6
1624980970000|2021-06-29 15:36:10|535.29|529.89|535.24|529.84|535.29|529.89|535.24|529.84|8
1624980980000|2021-06-29 15:36:20|535.25|529.85|535.22|529.82|535.25|529.85|535.22|529.82|4
1624980990000|2021-06-29 15:36:30|535.23|529.83|535.44|530.04|535.49|530.09|535.2|529.8|18
1624981000000|2021-06-29 15:36:40|535.47|530.07|535.26|529.86|535.48|530.08|535.26|529.86|14
1624981010000|2021-06-29 15:36:50|535.29|529.89|535.34|529.94|535.36|529.96|535.29|529.89|14
1624981020000|2021-06-29 15:37:00|535.35|529.95|535.34|529.94|535.42|530.02|535.33|529.93|14
1624981030000|2021-06-29 15:37:10|535.17|529.77|535.23|529.83|535.27|529.87|535.17|529.77|13
1624981040000|2021-06-29 15:37:20|535.22|529.82|535.24|529.84|535.32|529.92|535.18|529.78|11
1624981050000|2021-06-29 15:37:30|535.26|529.86|535.36|529.96|535.36|529.96|535.25|529.85|5
1624981070000|2021-06-29 15:37:50|535.38|529.98|535.07|529.67|535.43|530.03|535.06|529.66|11
1624981080000|2021-06-29 15:38:00|535.05|529.65|534.94|529.54|535.05|529.65|534.94|529.54|3
1624981090000|2021-06-29 15:38:10|534.89|529.49|534.57|529.17|534.89|529.49|534.56|529.16|8
1624981100000|2021-06-29 15:38:20|534.55|529.15|534.49|529.09|534.55|529.15|534.47|529.07|4
1624981110000|2021-06-29 15:38:30|534.5|529.1|534.4|529|534.5|529.1|534.4|529|4
1624981120000|2021-06-29 15:38:40|534.43|529.03|533.6|528.2|534.43|529.03|533.47|528.07|24
1624981130000|2021-06-29 15:38:50|533.59|528.19|533.53|528.13|533.59|528.19|533.51|528.11|17
1624981140000|2021-06-29 15:39:00|533.6|528.2|533.7|528.3|533.74|528.34|533.6|528.2|22
1624981150000|2021-06-29 15:39:10|533.63|528.23|533.71|528.31|533.77|528.37|533.63|528.23|31
1624981160000|2021-06-29 15:39:20|533.68|528.28|533.86|528.46|533.9|528.5|533.68|528.28|19
1624981170000|2021-06-29 15:39:30|533.88|528.48|533.71|528.31|533.91|528.51|533.71|528.31|20
1624981180000|2021-06-29 15:39:40|533.69|528.29|533.55|528.15|533.69|528.29|533.53|528.13|4
1624981200000|2021-06-29 15:40:00|533.47|528.07|533.58|528.18|533.6|528.2|533.46|528.06|12
1624981210000|2021-06-29 15:40:10|533.74|528.34|533.8|528.4|533.94|528.54|533.74|528.34|25
1624981220000|2021-06-29 15:40:20|533.78|528.38|533.66|528.26|533.87|528.47|533.65|528.25|19
1624981230000|2021-06-29 15:40:30|533.68|528.28|533.62|528.22|533.72|528.32|533.58|528.18|14
1624981240000|2021-06-29 15:40:40|533.64|528.24|533.29|527.89|533.65|528.25|533.29|527.89|13
1624981250000|2021-06-29 15:40:50|533.3|527.9|532.74|527.34|533.32|527.92|532.74|527.34|24
1624981260000|2021-06-29 15:41:00|532.72|527.32|531.6|526.2|532.72|527.32|531.6|526.2|28
1624981270000|2021-06-29 15:41:10|531.54|526.14|532.04|526.64|532.12|526.72|531.54|526.14|10
1624981280000|2021-06-29 15:41:20|532.09|526.69|532.03|526.63|532.11|526.71|532.01|526.61|9
1624981290000|2021-06-29 15:41:30|531.93|526.53|531.7|526.3|531.93|526.53|531.66|526.26|20
1624981300000|2021-06-29 15:41:40|531.66|526.26|531.66|526.26|531.68|526.28|531.66|526.26|9
1624981310000|2021-06-29 15:41:50|531.57|526.17|531.47|526.07|531.57|526.17|531.46|526.06|8
1624981320000|2021-06-29 15:42:00|531.48|526.08|531.64|526.24|531.64|526.24|531.48|526.08|16
1624981330000|2021-06-29 15:42:10|531.65|526.25|531.85|526.45|531.89|526.49|531.65|526.25|18
1624981340000|2021-06-29 15:42:20|531.9|526.5|531.75|526.35|531.91|526.51|531.75|526.35|16
1624981350000|2021-06-29 15:42:30|531.68|526.28|531.47|526.07|531.78|526.38|531.46|526.06|18
1624981360000|2021-06-29 15:42:40|531.48|526.08|531.42|526.02|531.48|526.08|531.35|525.95|12
1624981370000|2021-06-29 15:42:50|531.41|526.01|531.39|525.99|531.44|526.04|531.33|525.93|22
1624981380000|2021-06-29 15:43:00|531.19|525.79|530.45|525.05|531.19|525.79|530.45|525.05|23
1624981390000|2021-06-29 15:43:10|530.46|525.06|530.51|525.11|530.59|525.19|530.46|525.06|18
1624981400000|2021-06-29 15:43:20|530.52|525.12|531.49|526.09|531.59|526.19|530.52|525.12|26
1624981410000|2021-06-29 15:43:30|531.48|526.08|530.65|525.25|531.48|526.08|530.64|525.24|26
1624981420000|2021-06-29 15:43:40|530.61|525.21|530.84|525.44|530.97|525.57|530.61|525.21|21
1624981430000|2021-06-29 15:43:50|530.83|525.43|530.76|525.36|530.83|525.43|530.71|525.31|7
1624981440000|2021-06-29 15:44:00|530.78|525.38|530.87|525.47|530.92|525.52|530.73|525.33|20
1624981450000|2021-06-29 15:44:10|530.85|525.45|530.77|525.37|530.91|525.51|530.77|525.37|13
1624981460000|2021-06-29 15:44:20|530.74|525.34|530.79|525.39|530.79|525.39|530.74|525.34|4
1624981470000|2021-06-29 15:44:30|530.8|525.4|530.77|525.37|530.8|525.4|530.76|525.36|8
1624981480000|2021-06-29 15:44:40|530.59|525.19|530.39|524.99|530.59|525.19|530.33|524.93|8
1624981490000|2021-06-29 15:44:50|530.21|524.81|530.2|524.8|530.23|524.83|530.2|524.8|8
1624981500000|2021-06-29 15:45:00|530.21|524.81|530.68|525.28|530.69|525.29|530.19|524.79|16
1624981510000|2021-06-29 15:45:10|530.69|525.29|531.32|525.92|531.35|525.95|530.69|525.29|16
1624981520000|2021-06-29 15:45:20|531.33|525.93|531.64|526.24|531.66|526.26|531.33|525.93|8
1624981530000|2021-06-29 15:45:30|531.72|526.32|531.93|526.53|532.24|526.84|531.72|526.32|15
1624981540000|2021-06-29 15:45:40|531.97|526.57|531.84|526.44|531.98|526.58|531.83|526.43|21
1624981550000|2021-06-29 15:45:50|531.83|526.43|531.84|526.44|531.88|526.48|531.81|526.41|17
1624981560000|2021-06-29 15:46:00|531.79|526.39|531.54|526.14|531.8|526.4|531.39|525.99|17
1624981570000|2021-06-29 15:46:10|531.63|526.23|531.65|526.25|531.65|526.25|531.63|526.23|2
1624981580000|2021-06-29 15:46:20|531.67|526.27|531.86|526.46|531.89|526.49|531.67|526.27|23
1624981590000|2021-06-29 15:46:30|531.85|526.45|532.28|526.88|532.28|526.88|531.85|526.45|12
1624981600000|2021-06-29 15:46:40|532.4|527|532.37|526.97|532.51|527.11|532.35|526.95|21
1624981610000|2021-06-29 15:46:50|532.38|526.98|532.38|526.98|532.42|527.02|532.33|526.93|22
1624981620000|2021-06-29 15:47:00|532.43|527.03|532.53|527.13|532.55|527.15|532.43|527.03|6
1624981630000|2021-06-29 15:47:10|532.54|527.14|532.31|526.91|532.55|527.15|532.31|526.91|12
1624981640000|2021-06-29 15:47:20|532.3|526.9|532.31|526.91|532.32|526.92|532.27|526.87|18
1624981650000|2021-06-29 15:47:30|532.33|526.93|532.63|527.23|532.63|527.23|532.31|526.91|11
1624981660000|2021-06-29 15:47:40|532.78|527.38|533.46|528.06|533.52|528.12|532.78|527.38|18
1624981670000|2021-06-29 15:47:50|533.41|528.01|532.66|527.26|533.46|528.06|532.34|526.94|29
1624981680000|2021-06-29 15:48:00|532.68|527.28|533.23|527.83|533.23|527.83|532.68|527.28|17
1624981690000|2021-06-29 15:48:10|533.25|527.85|533.78|528.38|533.85|528.45|533.25|527.85|21
1624981700000|2021-06-29 15:48:20|533.79|528.39|533.96|528.56|533.96|528.56|533.78|528.38|12
1624981710000|2021-06-29 15:48:30|534.05|528.65|533.98|528.58|534.22|528.82|533.96|528.56|14
1624981720000|2021-06-29 15:48:40|533.97|528.57|533.89|528.49|533.97|528.57|533.74|528.34|16
1624981730000|2021-06-29 15:48:50|533.91|528.51|534.05|528.65|534.1|528.7|533.91|528.51|12
1624981740000|2021-06-29 15:49:00|534.11|528.71|533.89|528.49|534.11|528.71|533.71|528.31|14
1624981750000|2021-06-29 15:49:10|533.71|528.31|533.84|528.44|533.91|528.51|533.71|528.31|23
1624981760000|2021-06-29 15:49:20|533.85|528.45|533.87|528.47|533.98|528.58|533.82|528.42|25
1624981770000|2021-06-29 15:49:30|533.86|528.46|533.9|528.5|533.92|528.52|533.81|528.41|19
1624981780000|2021-06-29 15:49:40|533.84|528.44|534.07|528.67|534.08|528.68|533.84|528.44|15
1624981790000|2021-06-29 15:49:50|534.09|528.69|534.04|528.64|534.09|528.69|534|528.6|16
1624981800000|2021-06-29 15:50:00|534.12|528.72|534.24|528.84|534.28|528.88|534.06|528.66|25
1624981810000|2021-06-29 15:50:10|534.25|528.85|534.42|529.02|534.43|529.03|534.25|528.85|15
1624981820000|2021-06-29 15:50:20|534.41|529.01|534.4|529|534.42|529.02|534.38|528.98|8
1624981830000|2021-06-29 15:50:30|534.39|528.99|534.3|528.9|534.39|528.99|534.21|528.81|15
1624981840000|2021-06-29 15:50:40|534.27|528.87|534.23|528.83|534.27|528.87|534.23|528.83|12
1624981850000|2021-06-29 15:50:50|534.26|528.86|534.68|529.28|534.82|529.42|534.26|528.86|17
1624981860000|2021-06-29 15:51:00|534.67|529.27|534.81|529.41|534.84|529.44|534.67|529.27|8
1624981870000|2021-06-29 15:51:10|534.79|529.39|534.77|529.37|534.89|529.49|534.72|529.32|19
1624981880000|2021-06-29 15:51:20|534.81|529.41|534.86|529.46|534.88|529.48|534.76|529.36|19
1624981890000|2021-06-29 15:51:30|534.85|529.45|535.06|529.66|535.07|529.67|534.77|529.37|15
1624981900000|2021-06-29 15:51:40|535.03|529.63|534.87|529.47|535.07|529.67|534.86|529.46|22
1624981910000|2021-06-29 15:51:50|534.88|529.48|535.02|529.62|535.05|529.65|534.88|529.48|13
1624981920000|2021-06-29 15:52:00|535.05|529.65|534.87|529.47|535.05|529.65|534.87|529.47|20
1624981930000|2021-06-29 15:52:10|534.88|529.48|534.46|529.06|534.88|529.48|534.44|529.04|18
1624981940000|2021-06-29 15:52:20|534.44|529.04|534.74|529.34|534.74|529.34|534.44|529.04|12
1624981950000|2021-06-29 15:52:30|534.76|529.36|534.48|529.08|534.77|529.37|534.48|529.08|22
1624981960000|2021-06-29 15:52:40|534.51|529.11|534.51|529.11|534.51|529.11|534.51|529.11|1
1624981970000|2021-06-29 15:52:50|534.48|529.08|534.5|529.1|534.5|529.1|534.48|529.08|3
1624981980000|2021-06-29 15:53:00|534.49|529.09|534.46|529.06|534.5|529.1|534.46|529.06|3
1624981990000|2021-06-29 15:53:10|534.43|529.03|534.37|528.97|534.43|529.03|534.36|528.96|6
1624982000000|2021-06-29 15:53:20|534.33|528.93|534.42|529.02|534.42|529.02|534.33|528.93|6
1624982010000|2021-06-29 15:53:30|534.41|529.01|534.46|529.06|534.46|529.06|534.4|529|12
1624982020000|2021-06-29 15:53:40|534.47|529.07|534.54|529.14|534.6|529.2|534.47|529.07|10
1624982030000|2021-06-29 15:53:50|534.43|529.03|534.06|528.66|534.43|529.03|534.06|528.66|13
1624982040000|2021-06-29 15:54:00|534.05|528.65|533.63|528.23|534.05|528.65|533.63|528.23|20
1624982050000|2021-06-29 15:54:10|533.73|528.33|534|528.6|534|528.6|533.64|528.24|14
1624982060000|2021-06-29 15:54:20|533.99|528.59|533.69|528.29|533.99|528.59|533.69|528.29|9
1624982070000|2021-06-29 15:54:30|533.68|528.28|533.46|528.06|533.76|528.36|533.46|528.06|9
1624982080000|2021-06-29 15:54:40|533.39|527.99|533.39|527.99|533.39|527.99|533.39|527.99|1
1624982090000|2021-06-29 15:54:50|533.45|528.05|533.42|528.02|533.45|528.05|533.42|528.02|3
1624982100000|2021-06-29 15:55:00|533.32|527.92|533.9|528.5|533.91|528.51|533.29|527.89|28
1624982110000|2021-06-29 15:55:10|533.91|528.51|533.91|528.51|534.02|528.62|533.87|528.47|25
1624982120000|2021-06-29 15:55:20|533.87|528.47|534.12|528.72|534.12|528.72|533.86|528.46|15
1624982130000|2021-06-29 15:55:30|534.21|528.81|534.85|529.45|534.85|529.45|534.21|528.81|12
1624982140000|2021-06-29 15:55:40|534.84|529.44|534.43|529.03|534.84|529.44|534.4|529|20
1624982150000|2021-06-29 15:55:50|534.45|529.05|534.52|529.12|534.52|529.12|534.4|529|15
1624982160000|2021-06-29 15:56:00|534.53|529.13|534.62|529.22|534.63|529.23|534.52|529.12|19
1624982170000|2021-06-29 15:56:10|534.63|529.23|534.82|529.42|534.83|529.43|534.59|529.19|16
1624982180000|2021-06-29 15:56:20|534.81|529.41|534.82|529.42|534.87|529.47|534.7|529.3|15
1624982190000|2021-06-29 15:56:30|534.85|529.45|534.91|529.51|534.95|529.55|534.83|529.43|16
1624982200000|2021-06-29 15:56:40|534.92|529.52|535.55|530.15|535.56|530.16|534.92|529.52|15
1624982210000|2021-06-29 15:56:50|535.54|530.14|535.02|529.62|535.54|530.14|534.99|529.59|23
1624982220000|2021-06-29 15:57:00|535.11|529.71|535.19|529.79|535.21|529.81|535.1|529.7|21
1624982230000|2021-06-29 15:57:10|535.2|529.8|534.9|529.5|535.2|529.8|534.9|529.5|15
1624982240000|2021-06-29 15:57:20|534.76|529.36|534.41|529.01|534.76|529.36|534.41|529.01|6
1624982250000|2021-06-29 15:57:30|534.42|529.02|534.71|529.31|534.72|529.32|534.34|528.94|26
1624982260000|2021-06-29 15:57:40|534.73|529.33|534.8|529.4|534.89|529.49|534.69|529.29|16
1624982270000|2021-06-29 15:57:50|534.77|529.37|534.62|529.22|534.86|529.46|534.62|529.22|22
1624982280000|2021-06-29 15:58:00|534.61|529.21|534.82|529.42|534.83|529.43|534.61|529.21|13
1624982290000|2021-06-29 15:58:10|534.87|529.47|534.81|529.41|534.88|529.48|534.81|529.41|9
1624982300000|2021-06-29 15:58:20|534.82|529.42|534.75|529.35|534.87|529.47|534.75|529.35|12
1624982310000|2021-06-29 15:58:30|534.74|529.34|534.78|529.38|534.79|529.39|534.6|529.2|26
1624982320000|2021-06-29 15:58:40|534.79|529.39|535.01|529.61|535.05|529.65|534.79|529.39|22
1624982330000|2021-06-29 15:58:50|535|529.6|534.85|529.45|535|529.6|534.85|529.45|13
1624982340000|2021-06-29 15:59:00|534.89|529.49|535.32|529.92|535.32|529.92|534.89|529.49|19
1624982350000|2021-06-29 15:59:10|535.33|529.93|535.39|529.99|535.39|529.99|535.33|529.93|21
1624982360000|2021-06-29 15:59:20|535.41|530.01|535.63|530.23|535.63|530.23|535.41|530.01|17
1624982370000|2021-06-29 15:59:30|535.67|530.27|535.77|530.37|535.78|530.38|535.64|530.24|24
1624982380000|2021-06-29 15:59:40|535.76|530.36|535.78|530.38|535.84|530.44|535.67|530.27|17
1624982390000|2021-06-29 15:59:50|535.75|530.35|536.45|531.05|536.5|531.1|535.75|530.35|24
1624982400000|2021-06-29 16:00:00|536.29|530.89|535.98|530.58|536.29|530.89|535.98|530.58|25
1624982410000|2021-06-29 16:00:10|535.96|530.56|536.01|530.61|536.01|530.61|535.87|530.47|19
1624982420000|2021-06-29 16:00:20|536.02|530.62|535.89|530.49|536.02|530.62|535.89|530.49|10
1624982430000|2021-06-29 16:00:30|535.93|530.53|536.05|530.65|536.05|530.65|535.9|530.5|24
1624982440000|2021-06-29 16:00:40|536.12|530.72|537.12|531.72|537.17|531.77|536.04|530.64|35
1624982450000|2021-06-29 16:00:50|537.26|531.86|537.36|531.96|537.44|532.04|537.25|531.85|19
1624982460000|2021-06-29 16:01:00|537.38|531.98|536.8|531.4|537.55|532.15|536.76|531.36|25
1624982470000|2021-06-29 16:01:10|536.79|531.39|536.9|531.5|536.9|531.5|536.58|531.18|17
1624982480000|2021-06-29 16:01:20|536.91|531.51|537.39|531.99|537.39|531.99|536.87|531.47|20
1624982490000|2021-06-29 16:01:30|537.38|531.98|537.72|532.32|538.01|532.61|537.3|531.9|30
1624982500000|2021-06-29 16:01:40|537.71|532.31|536.25|530.85|537.71|532.31|536.25|530.85|31
1624982510000|2021-06-29 16:01:50|536.17|530.77|536.52|531.12|536.88|531.48|536.1|530.7|35
1624982520000|2021-06-29 16:02:00|536.58|531.18|535.59|530.19|536.58|531.18|535.59|530.19|26
1624982530000|2021-06-29 16:02:10|535.61|530.21|535.83|530.43|535.98|530.58|535.61|530.21|22
1624982540000|2021-06-29 16:02:20|535.84|530.44|535.87|530.47|536.08|530.68|535.84|530.44|26
1624982550000|2021-06-29 16:02:30|535.88|530.48|536.1|530.7|536.13|530.73|535.8|530.4|31
1624982560000|2021-06-29 16:02:40|536.17|530.77|536.15|530.75|536.23|530.83|536.06|530.66|23
1624982570000|2021-06-29 16:02:50|536.12|530.72|535.44|530.04|536.17|530.77|535.44|530.04|25
1624982580000|2021-06-29 16:03:00|535.45|530.05|535.75|530.35|535.75|530.35|535.3|529.9|17
1624982590000|2021-06-29 16:03:10|535.84|530.44|535.9|530.5|535.92|530.52|535.82|530.42|23
1624982600000|2021-06-29 16:03:20|535.82|530.42|535.5|530.1|535.82|530.42|535.5|530.1|17
1624982610000|2021-06-29 16:03:30|535.51|530.11|535.21|529.81|535.51|530.11|535.15|529.75|20
1624982620000|2021-06-29 16:03:40|535.22|529.82|534.89|529.49|535.31|529.91|534.89|529.49|25
1624982630000|2021-06-29 16:03:50|534.84|529.44|534.86|529.46|534.87|529.47|534.77|529.37|13
1624982640000|2021-06-29 16:04:00|534.85|529.45|535.04|529.64|535.08|529.68|534.65|529.25|21
1624982650000|2021-06-29 16:04:10|535.07|529.67|535.36|529.96|535.43|530.03|535.05|529.65|20
1624982660000|2021-06-29 16:04:20|535.37|529.97|536.28|530.88|536.29|530.89|535.37|529.97|14
1624982670000|2021-06-29 16:04:30|536.26|530.86|536.3|530.9|536.35|530.95|536.2|530.8|12
1624982680000|2021-06-29 16:04:40|536.33|530.93|536.24|530.84|536.34|530.94|536.24|530.84|12
1624982690000|2021-06-29 16:04:50|536.23|530.83|535.76|530.36|536.24|530.84|535.69|530.29|25
1624982700000|2021-06-29 16:05:00|535.61|530.21|535.92|530.52|535.99|530.59|535.59|530.19|27
1624982710000|2021-06-29 16:05:10|535.96|530.56|535.07|529.67|535.96|530.56|535.06|529.66|21
1624982720000|2021-06-29 16:05:20|535.06|529.66|534.58|529.18|535.07|529.67|534.58|529.18|21
1624982730000|2021-06-29 16:05:30|534.54|529.14|534.41|529.01|534.58|529.18|534.31|528.91|14
1624982740000|2021-06-29 16:05:40|534.43|529.03|534.22|528.82|534.43|529.03|534.22|528.82|20
1624982750000|2021-06-29 16:05:50|534.23|528.83|534.27|528.87|534.27|528.87|534.17|528.77|14
1624982760000|2021-06-29 16:06:00|534.32|528.92|534.15|528.75|534.34|528.94|534.15|528.75|16
1624982770000|2021-06-29 16:06:10|534.28|528.88|533.98|528.58|534.28|528.88|533.94|528.54|10
1624982780000|2021-06-29 16:06:20|533.95|528.55|533.55|528.15|533.95|528.55|533.49|528.09|23
1624982790000|2021-06-29 16:06:30|533.54|528.14|533.63|528.23|533.83|528.43|533.5|528.1|18
1624982800000|2021-06-29 16:06:40|533.61|528.21|533.55|528.15|533.61|528.21|533.49|528.09|21
1624982810000|2021-06-29 16:06:50|533.52|528.12|533.6|528.2|533.61|528.21|533.47|528.07|8
1624982820000|2021-06-29 16:07:00|533.61|528.21|533.61|528.21|533.61|528.21|533.6|528.2|5
1624982830000|2021-06-29 16:07:10|533.6|528.2|533.64|528.24|533.64|528.24|533.6|528.2|3
1624982840000|2021-06-29 16:07:20|533.65|528.25|533.93|528.53|533.94|528.54|533.65|528.25|7
1624982850000|2021-06-29 16:07:30|533.92|528.52|534.07|528.67|534.12|528.72|533.92|528.52|10
1624982860000|2021-06-29 16:07:40|534.08|528.68|533.62|528.22|534.09|528.69|533.62|528.22|19
1624982870000|2021-06-29 16:07:50|533.61|528.21|533.66|528.26|533.68|528.28|533.59|528.19|11
1624982880000|2021-06-29 16:08:00|533.65|528.25|533.41|528.01|533.72|528.32|533.41|528.01|18
1624982890000|2021-06-29 16:08:10|533.42|528.02|533.1|527.7|533.42|528.02|533.06|527.66|24
1624982900000|2021-06-29 16:08:20|533.11|527.71|533.13|527.73|533.13|527.73|533.02|527.62|19
1624982910000|2021-06-29 16:08:30|533.11|527.71|532.81|527.41|533.12|527.72|532.8|527.4|23
1624982920000|2021-06-29 16:08:40|532.8|527.4|532.55|527.15|532.93|527.53|532.55|527.15|24
1624982930000|2021-06-29 16:08:50|532.56|527.16|532.53|527.13|532.64|527.24|532.48|527.08|16
1624982940000|2021-06-29 16:09:00|532.49|527.09|532.48|527.08|532.53|527.13|532.48|527.08|10
1624982950000|2021-06-29 16:09:10|532.49|527.09|532.52|527.12|532.52|527.12|532.45|527.05|6
1624982960000|2021-06-29 16:09:20|532.51|527.11|532.48|527.08|532.51|527.11|532.47|527.07|4
1624982970000|2021-06-29 16:09:30|532.38|526.98|531.94|526.54|532.4|527|531.92|526.52|13
1624982980000|2021-06-29 16:09:40|531.98|526.58|531.92|526.52|532.18|526.78|531.89|526.49|22
1624982990000|2021-06-29 16:09:50|531.91|526.51|531.91|526.51|531.92|526.52|531.88|526.48|17
1624983000000|2021-06-29 16:10:00|531.9|526.5|531.83|526.43|531.91|526.51|531.83|526.43|11
1624983010000|2021-06-29 16:10:10|531.84|526.44|532.26|526.86|532.26|526.86|531.84|526.44|10
1624983020000|2021-06-29 16:10:20|532.33|526.93|532.69|527.29|532.69|527.29|532.33|526.93|19
1624983030000|2021-06-29 16:10:30|532.71|527.31|532.68|527.28|532.71|527.31|532.68|527.28|4
1624983040000|2021-06-29 16:10:40|532.67|527.27|532.6|527.2|532.67|527.27|532.59|527.19|3
1624983050000|2021-06-29 16:10:50|532.59|527.19|532.46|527.06|532.61|527.21|532.42|527.02|19
1624983060000|2021-06-29 16:11:00|532.47|527.07|532.47|527.07|532.48|527.08|532.29|526.89|13
1624983070000|2021-06-29 16:11:10|532.42|527.02|532.43|527.03|532.44|527.04|532.42|527.02|3
1624983080000|2021-06-29 16:11:20|532.44|527.04|532.43|527.03|532.46|527.06|532.4|527|12
1624983090000|2021-06-29 16:11:30|532.42|527.02|532.36|526.96|532.43|527.03|532.35|526.95|9
1624983100000|2021-06-29 16:11:40|532.35|526.95|532.25|526.85|532.35|526.95|532.21|526.81|12
1624983110000|2021-06-29 16:11:50|532.23|526.83|532.22|526.82|532.29|526.89|532.2|526.8|15
1624983120000|2021-06-29 16:12:00|532.23|526.83|532.02|526.62|532.26|526.86|531.98|526.58|15
1624983130000|2021-06-29 16:12:10|531.99|526.59|532.01|526.61|532.01|526.61|531.97|526.57|14
1624983140000|2021-06-29 16:12:20|532.05|526.65|531.76|526.36|532.07|526.67|531.75|526.35|20
1624983150000|2021-06-29 16:12:30|531.75|526.35|531.57|526.17|531.76|526.36|531.5|526.1|21
1624983160000|2021-06-29 16:12:40|531.56|526.16|531.93|526.53|532.06|526.66|531.56|526.16|19
1624983170000|2021-06-29 16:12:50|531.92|526.52|532.11|526.71|532.11|526.71|531.92|526.52|2
1624983190000|2021-06-29 16:13:10|532.14|526.74|532.35|526.95|532.35|526.95|532.14|526.74|7
1624983200000|2021-06-29 16:13:20|532.34|526.94|532.3|526.9|532.34|526.94|532.27|526.87|4
1624983210000|2021-06-29 16:13:30|532.29|526.89|532.29|526.89|532.29|526.89|532.29|526.89|1
1624983220000|2021-06-29 16:13:40|532.25|526.85|532.25|526.85|532.25|526.85|532.25|526.85|1
1624983240000|2021-06-29 16:14:00|532.27|526.87|531.86|526.46|532.27|526.87|531.85|526.45|13
1624983250000|2021-06-29 16:14:10|531.87|526.47|531.81|526.41|531.87|526.47|531.79|526.39|17
1624983260000|2021-06-29 16:14:20|531.82|526.42|532.27|526.87|532.27|526.87|531.82|526.42|9
1624983270000|2021-06-29 16:14:30|532.28|526.88|532.19|526.79|532.28|526.88|532.16|526.76|7
1624983280000|2021-06-29 16:14:40|532.18|526.78|532.19|526.79|532.19|526.79|532.16|526.76|7
1624983290000|2021-06-29 16:14:50|532.34|526.94|532.81|527.41|532.81|527.41|532.34|526.94|11
1624983320000|2021-06-29 16:15:20|532.72|527.32|532.93|527.53|532.93|527.53|532.6|527.2|7
1624983330000|2021-06-29 16:15:30|532.94|527.54|532.48|527.08|532.94|527.54|532.48|527.08|17
1624983340000|2021-06-29 16:15:40|532.49|527.09|532.43|527.03|532.53|527.13|532.43|527.03|11
1624983350000|2021-06-29 16:15:50|532.52|527.12|532.26|526.86|532.52|527.12|532.26|526.86|10
1624983360000|2021-06-29 16:16:00|532.27|526.87|532.29|526.89|532.29|526.89|532.27|526.87|2
1624983370000|2021-06-29 16:16:10|532.28|526.88|531.97|526.57|532.3|526.9|531.97|526.57|19
1624983380000|2021-06-29 16:16:20|531.96|526.56|531.96|526.56|532|526.6|531.89|526.49|22
1624983390000|2021-06-29 16:16:30|531.95|526.55|531.7|526.3|531.97|526.57|531.67|526.27|15
1624983400000|2021-06-29 16:16:40|531.67|526.27|531.58|526.18|531.67|526.27|531.52|526.12|11
1624983410000|2021-06-29 16:16:50|531.57|526.17|531.79|526.39|532|526.6|531.56|526.16|27
1624983420000|2021-06-29 16:17:00|531.78|526.38|531.5|526.1|531.78|526.38|531.49|526.09|11
1624983430000|2021-06-29 16:17:10|531.51|526.11|531.54|526.14|531.54|526.14|531.35|525.95|14
1624983440000|2021-06-29 16:17:20|531.55|526.15|531.31|525.91|531.57|526.17|531.3|525.9|19
1624983450000|2021-06-29 16:17:30|531.35|525.95|531.22|525.82|531.38|525.98|531.2|525.8|9
1624983460000|2021-06-29 16:17:40|531.25|525.85|531.3|525.9|531.3|525.9|531.25|525.85|5
1624983470000|2021-06-29 16:17:50|531.29|525.89|531.1|525.7|531.29|525.89|531.1|525.7|9
1624983480000|2021-06-29 16:18:00|531.11|525.71|531.02|525.62|531.11|525.71|531.01|525.61|9
1624983490000|2021-06-29 16:18:10|531|525.6|530.92|525.52|531.02|525.62|530.91|525.51|12
1624983500000|2021-06-29 16:18:20|530.91|525.51|530.8|525.4|530.91|525.51|530.76|525.36|24
1624983510000|2021-06-29 16:18:30|530.81|525.41|530.83|525.43|530.9|525.5|530.77|525.37|16
1624983520000|2021-06-29 16:18:40|530.99|525.59|531.1|525.7|531.15|525.75|530.96|525.56|12
1624983530000|2021-06-29 16:18:50|531.05|525.65|530.88|525.48|531.05|525.65|530.75|525.35|15
1624983540000|2021-06-29 16:19:00|530.87|525.47|530.81|525.41|530.87|525.47|530.81|525.41|11
1624983550000|2021-06-29 16:19:10|530.9|525.5|530.99|525.59|531|525.6|530.9|525.5|9
1624983560000|2021-06-29 16:19:20|531|525.6|530.92|525.52|531|525.6|530.91|525.51|5
1624983570000|2021-06-29 16:19:30|530.91|525.51|530.86|525.46|530.91|525.51|530.83|525.43|11
1624983580000|2021-06-29 16:19:40|530.81|525.41|530.8|525.4|530.89|525.49|530.71|525.31|19
1624983590000|2021-06-29 16:19:50|530.73|525.33|530.57|525.17|530.73|525.33|530.57|525.17|3
1624983600000|2021-06-29 16:20:00|530.58|525.18|530.68|525.28|530.81|525.41|530.58|525.18|13
1624983610000|2021-06-29 16:20:10|530.66|525.26|530.53|525.13|530.66|525.26|530.53|525.13|7
1624983620000|2021-06-29 16:20:20|530.48|525.08|530.48|525.08|530.61|525.21|530.48|525.08|13
1624983630000|2021-06-29 16:20:30|530.49|525.09|530.43|525.03|530.51|525.11|530.38|524.98|12
1624983640000|2021-06-29 16:20:40|530.45|525.05|530.42|525.02|530.48|525.08|530.4|525|10
1624983650000|2021-06-29 16:20:50|530.43|525.03|530.42|525.02|530.43|525.03|530.42|525.02|8
1624983660000|2021-06-29 16:21:00|530.43|525.03|530.43|525.03|530.44|525.04|530.42|525.02|7
1624983670000|2021-06-29 16:21:10|530.44|525.04|530.54|525.14|530.54|525.14|530.44|525.04|6
1624983680000|2021-06-29 16:21:20|530.55|525.15|530.59|525.19|530.59|525.19|530.55|525.15|3
1624983690000|2021-06-29 16:21:30|530.68|525.28|530.54|525.14|530.77|525.37|530.54|525.14|15
1624983700000|2021-06-29 16:21:40|530.58|525.18|530.63|525.23|530.63|525.23|530.56|525.16|17
1624983710000|2021-06-29 16:21:50|530.62|525.22|530.47|525.07|530.64|525.24|530.47|525.07|17
1624983720000|2021-06-29 16:22:00|530.46|525.06|530.47|525.07|530.48|525.08|530.46|525.06|13
1624983730000|2021-06-29 16:22:10|530.49|525.09|531.75|526.35|531.75|526.35|530.49|525.09|24
1624983740000|2021-06-29 16:22:20|531.78|526.38|532.56|527.16|532.56|527.16|531.76|526.36|18
1624983750000|2021-06-29 16:22:30|532.58|527.18|533.11|527.71|533.11|527.71|532.58|527.18|21
1624983760000|2021-06-29 16:22:40|532.76|527.36|532.81|527.41|532.94|527.54|532.76|527.36|17
1624983770000|2021-06-29 16:22:50|532.89|527.49|533.66|528.26|533.83|528.43|532.81|527.41|19
1624983780000|2021-06-29 16:23:00|533.65|528.25|533.53|528.13|533.95|528.55|533.44|528.04|23
1624983790000|2021-06-29 16:23:10|533.56|528.16|533.92|528.52|533.99|528.59|533.53|528.13|23
1624983800000|2021-06-29 16:23:20|533.93|528.53|535.18|529.78|535.4|530|533.93|528.53|27
1624983810000|2021-06-29 16:23:30|535.32|529.92|535.6|530.2|535.6|530.2|535.32|529.92|22
1624983820000|2021-06-29 16:23:40|535.66|530.26|535.47|530.07|535.66|530.26|535.43|530.03|29
1624983830000|2021-06-29 16:23:50|535.48|530.08|535.03|529.63|535.48|530.08|535.02|529.62|11
1624983840000|2021-06-29 16:24:00|535.12|529.72|535.46|530.06|535.55|530.15|535.12|529.72|22
1624983850000|2021-06-29 16:24:10|535.47|530.07|535.41|530.01|535.53|530.13|535.37|529.97|19
1624983860000|2021-06-29 16:24:20|535.37|529.97|534.91|529.51|535.37|529.97|534.91|529.51|19
1624983870000|2021-06-29 16:24:30|534.9|529.5|534.75|529.35|534.9|529.5|534.68|529.28|11
1624983880000|2021-06-29 16:24:40|534.8|529.4|534.52|529.12|534.82|529.42|534.52|529.12|11
1624983890000|2021-06-29 16:24:50|534.42|529.02|534.76|529.36|534.76|529.36|534.42|529.02|17
1624983900000|2021-06-29 16:25:00|534.7|529.3|534.74|529.34|534.75|529.35|534.7|529.3|10
1624983910000|2021-06-29 16:25:10|534.65|529.25|535.05|529.65|535.05|529.65|534.65|529.25|12
1624983920000|2021-06-29 16:25:20|534.99|529.59|535.47|530.07|535.73|530.33|534.99|529.59|20
1624983930000|2021-06-29 16:25:30|535.5|530.1|535.76|530.36|535.78|530.38|535.5|530.1|15
1624983940000|2021-06-29 16:25:40|535.77|530.37|535.67|530.27|535.9|530.5|535.67|530.27|18
1624983950000|2021-06-29 16:25:50|535.6|530.2|535.75|530.35|535.84|530.44|535.42|530.02|20
1624983960000|2021-06-29 16:26:00|535.73|530.33|536.06|530.66|536.08|530.68|535.73|530.33|13
1624983970000|2021-06-29 16:26:10|536.17|530.77|536.08|530.68|536.17|530.77|536.08|530.68|11
1624983980000|2021-06-29 16:26:20|535.99|530.59|536.05|530.65|536.16|530.76|535.98|530.58|15
1624983990000|2021-06-29 16:26:30|536.07|530.67|536.05|530.65|536.14|530.74|536.05|530.65|6
1624984000000|2021-06-29 16:26:40|536.06|530.66|535.73|530.33|536.2|530.8|535.72|530.32|19
1624984010000|2021-06-29 16:26:50|535.74|530.34|535.88|530.48|535.91|530.51|535.71|530.31|20
1624984020000|2021-06-29 16:27:00|535.93|530.53|536.07|530.67|536.12|530.72|535.93|530.53|16
1624984030000|2021-06-29 16:27:10|536.06|530.66|536.31|530.91|536.31|530.91|535.95|530.55|16
1624984040000|2021-06-29 16:27:20|536.29|530.89|536.26|530.86|536.31|530.91|536.26|530.86|4
1624984050000|2021-06-29 16:27:30|536.24|530.84|536.18|530.78|536.27|530.87|536.1|530.7|25
1624984060000|2021-06-29 16:27:40|536.2|530.8|536.25|530.85|536.3|530.9|536.2|530.8|14
1624984070000|2021-06-29 16:27:50|536.24|530.84|536.36|530.96|536.53|531.13|536.07|530.67|25
1624984080000|2021-06-29 16:28:00|536.37|530.97|536.64|531.24|536.64|531.24|536.37|530.97|23
1624984100000|2021-06-29 16:28:20|536.63|531.23|536.46|531.06|536.63|531.23|536.43|531.03|17
1624984110000|2021-06-29 16:28:30|536.45|531.05|536.63|531.23|536.63|531.23|536.45|531.05|10
1624984120000|2021-06-29 16:28:40|536.6|531.2|536.48|531.08|536.6|531.2|536.41|531.01|18
1624984130000|2021-06-29 16:28:50|536.47|531.07|536.34|530.94|536.48|531.08|536.34|530.94|5
1624984140000|2021-06-29 16:29:00|536.46|531.06|536.16|530.76|536.46|531.06|536.15|530.75|8
1624984150000|2021-06-29 16:29:10|536.14|530.74|535.95|530.55|536.14|530.74|535.93|530.53|13
1624984160000|2021-06-29 16:29:20|535.97|530.57|536.14|530.74|536.18|530.78|535.95|530.55|12
1624984170000|2021-06-29 16:29:30|536.15|530.75|536.2|530.8|536.22|530.82|536.15|530.75|9
1624984180000|2021-06-29 16:29:40|536.21|530.81|536.17|530.77|536.28|530.88|536.17|530.77|9
1624984190000|2021-06-29 16:29:50|536.09|530.69|536.43|531.03|536.43|531.03|536.09|530.69|12
1624984200000|2021-06-29 16:30:00|536.47|531.07|536.69|531.29|536.88|531.48|536.46|531.06|19
1624984210000|2021-06-29 16:30:10|536.7|531.3|536.68|531.28|536.78|531.38|536.58|531.18|24
1624984220000|2021-06-29 16:30:20|536.53|531.13|536.39|530.99|536.55|531.15|536.39|530.99|10
1624984230000|2021-06-29 16:30:30|536.4|531|536.5|531.1|536.5|531.1|536.39|530.99|12
1624984240000|2021-06-29 16:30:40|536.51|531.11|536.68|531.28|536.68|531.28|536.5|531.1|18
1624984250000|2021-06-29 16:30:50|536.69|531.29|537.4|532|537.4|532|536.69|531.29|19
1624984260000|2021-06-29 16:31:00|537.44|532.04|537.69|532.29|537.74|532.34|537.44|532.04|18
1624984270000|2021-06-29 16:31:10|537.75|532.35|538.42|533.02|538.45|533.05|537.69|532.29|19
1624984280000|2021-06-29 16:31:20|538.5|533.1|538.34|532.94|538.5|533.1|538.34|532.94|19
1624984290000|2021-06-29 16:31:30|538.25|532.85|538.33|532.93|538.35|532.95|538.23|532.83|19
1624984300000|2021-06-29 16:31:40|538.36|532.96|538.55|533.15|538.58|533.18|538.34|532.94|10
1624984310000|2021-06-29 16:31:50|538.46|533.06|537.94|532.54|538.53|533.13|537.94|532.54|20
1624984320000|2021-06-29 16:32:00|537.95|532.55|538|532.6|538|532.6|537.9|532.5|16
1624984330000|2021-06-29 16:32:10|538.02|532.62|538.22|532.82|538.43|533.03|538.02|532.62|19
1624984340000|2021-06-29 16:32:20|538.21|532.81|538.37|532.97|538.37|532.97|538.06|532.66|23
1624984350000|2021-06-29 16:32:30|538.47|533.07|539.11|533.71|539.11|533.71|538.43|533.03|22
1624984360000|2021-06-29 16:32:40|539.21|533.81|539.17|533.77|539.36|533.96|539.12|533.72|31
1624984370000|2021-06-29 16:32:50|539.11|533.71|539.16|533.76|539.21|533.81|539.03|533.63|27
1624984380000|2021-06-29 16:33:00|539.13|533.73|538.38|532.98|539.13|533.73|538.38|532.98|24
1624984390000|2021-06-29 16:33:10|538.4|533|538.23|532.83|538.53|533.13|538.21|532.81|27
1624984400000|2021-06-29 16:33:20|538.21|532.81|538.39|532.99|538.41|533.01|538.04|532.64|32
1624984410000|2021-06-29 16:33:30|538.4|533|538.35|532.95|538.4|533|538.17|532.77|19
1624984420000|2021-06-29 16:33:40|538.3|532.9|538.4|533|538.43|533.03|538.3|532.9|21
1624984430000|2021-06-29 16:33:50|538.41|533.01|538.74|533.34|538.82|533.42|538.41|533.01|22
1624984440000|2021-06-29 16:34:00|538.75|533.35|538.55|533.15|538.78|533.38|538.55|533.15|15
1624984450000|2021-06-29 16:34:10|538.53|533.13|538.34|532.94|538.54|533.14|538.34|532.94|14
1624984460000|2021-06-29 16:34:20|538.33|532.93|538.31|532.91|538.44|533.04|538.31|532.91|17
1624984470000|2021-06-29 16:34:30|538.39|532.99|537.84|532.44|538.42|533.02|537.84|532.44|25
1624984480000|2021-06-29 16:34:40|537.73|532.33|537.57|532.17|537.73|532.33|537.39|531.99|25
1624984490000|2021-06-29 16:34:50|537.53|532.13|537.59|532.19|537.81|532.41|537.51|532.11|24
1624984500000|2021-06-29 16:35:00|537.6|532.2|538.05|532.65|538.06|532.66|537.59|532.19|21
1624984510000|2021-06-29 16:35:10|538.04|532.64|537.9|532.5|538.06|532.66|537.88|532.48|17
1624984520000|2021-06-29 16:35:20|537.81|532.41|537.83|532.43|537.85|532.45|537.7|532.3|13
1624984530000|2021-06-29 16:35:30|537.75|532.35|537.79|532.39|537.92|532.52|537.64|532.24|18
1624984540000|2021-06-29 16:35:40|537.75|532.35|537.59|532.19|537.75|532.35|537.42|532.02|21
1624984550000|2021-06-29 16:35:50|537.58|532.18|537.87|532.47|537.95|532.55|537.58|532.18|20
1624984560000|2021-06-29 16:36:00|537.82|532.42|537.9|532.5|538.02|532.62|537.82|532.42|11
1624984570000|2021-06-29 16:36:10|537.89|532.49|537.73|532.33|537.93|532.53|537.73|532.33|21
1624984580000|2021-06-29 16:36:20|537.76|532.36|537.73|532.33|537.76|532.36|537.73|532.33|10
1624984590000|2021-06-29 16:36:30|537.74|532.34|537.81|532.41|537.83|532.43|537.73|532.33|5
1624984600000|2021-06-29 16:36:40|537.8|532.4|537.79|532.39|537.8|532.4|537.78|532.38|6
1624984610000|2021-06-29 16:36:50|537.78|532.38|537.91|532.51|537.91|532.51|537.78|532.38|8
1624984620000|2021-06-29 16:37:00|537.96|532.56|537.93|532.53|537.96|532.56|537.85|532.45|10
1624984630000|2021-06-29 16:37:10|537.9|532.5|538.52|533.12|538.52|533.12|537.9|532.5|19
1624984640000|2021-06-29 16:37:20|538.54|533.14|538.32|532.92|538.54|533.14|538.21|532.81|14
1624984650000|2021-06-29 16:37:30|538.33|532.93|538.28|532.88|538.33|532.93|538.21|532.81|14
1624984660000|2021-06-29 16:37:40|538.29|532.89|538.04|532.64|538.29|532.89|537.98|532.58|21
1624984670000|2021-06-29 16:37:50|538.03|532.63|538.01|532.61|538.05|532.65|537.98|532.58|17
1624984680000|2021-06-29 16:38:00|538.02|532.62|538.11|532.71|538.13|532.73|538.02|532.62|8
1624984690000|2021-06-29 16:38:10|538.12|532.72|538.03|532.63|538.26|532.86|538.02|532.62|13
1624984700000|2021-06-29 16:38:20|538.02|532.62|538.2|532.8|538.24|532.84|537.99|532.59|22
1624984710000|2021-06-29 16:38:30|538.19|532.79|538.14|532.74|538.28|532.88|538.14|532.74|12
1624984720000|2021-06-29 16:38:40|538.13|532.73|538.25|532.85|538.25|532.85|538.09|532.69|11
1624984730000|2021-06-29 16:38:50|538.24|532.84|538.2|532.8|538.24|532.84|538.04|532.64|18
1624984740000|2021-06-29 16:39:00|538.24|532.84|538.1|532.7|538.24|532.84|538.1|532.7|23
1624984750000|2021-06-29 16:39:10|538.09|532.69|538.14|532.74|538.16|532.76|538.08|532.68|14
1624984760000|2021-06-29 16:39:20|538.13|532.73|538.11|532.71|538.13|532.73|538.11|532.71|2
1624984770000|2021-06-29 16:39:30|537.97|532.57|538.16|532.76|538.18|532.78|537.97|532.57|11
1624984780000|2021-06-29 16:39:40|538.17|532.77|538.02|532.62|538.17|532.77|538.02|532.62|8
1624984790000|2021-06-29 16:39:50|538.03|532.63|538.41|533.01|538.42|533.02|538.03|532.63|14
1624984800000|2021-06-29 16:40:00|538.4|533|538.46|533.06|538.46|533.06|538.36|532.96|12
1624984810000|2021-06-29 16:40:10|538.45|533.05|538|532.6|538.45|533.05|538|532.6|23
1624984820000|2021-06-29 16:40:20|538.02|532.62|538.23|532.83|538.25|532.85|538.02|532.62|19
1624984830000|2021-06-29 16:40:30|538.21|532.81|538.04|532.64|538.24|532.84|538.04|532.64|19
1624984840000|2021-06-29 16:40:40|538.05|532.65|538.07|532.67|538.07|532.67|538.05|532.65|7
1624984850000|2021-06-29 16:40:50|538.08|532.68|538.22|532.82|538.27|532.87|538.08|532.68|27
1624984860000|2021-06-29 16:41:00|538.25|532.85|538.25|532.85|538.27|532.87|538.24|532.84|17
1624984870000|2021-06-29 16:41:10|538.26|532.86|538.26|532.86|538.3|532.9|538.15|532.75|20
1624984880000|2021-06-29 16:41:20|538.25|532.85|538.21|532.81|538.25|532.85|538.17|532.77|8
1624984890000|2021-06-29 16:41:30|538.23|532.83|538.12|532.72|538.31|532.91|538.12|532.72|15
1624984900000|2021-06-29 16:41:40|538.15|532.75|538.05|532.65|538.16|532.76|538.03|532.63|7
1624984910000|2021-06-29 16:41:50|538.09|532.69|537.98|532.58|538.09|532.69|537.95|532.55|11
1624984920000|2021-06-29 16:42:00|537.97|532.57|538.1|532.7|538.11|532.71|537.97|532.57|9
1624984930000|2021-06-29 16:42:10|538.07|532.67|537.93|532.53|538.07|532.67|537.93|532.53|19
1624984940000|2021-06-29 16:42:20|537.94|532.54|537.71|532.31|537.94|532.54|537.64|532.24|27
1624984950000|2021-06-29 16:42:30|537.72|532.32|537.51|532.11|537.83|532.43|537.51|532.11|21
1624984960000|2021-06-29 16:42:40|537.52|532.12|537.43|532.03|537.52|532.12|537.32|531.92|13
1624984970000|2021-06-29 16:42:50|537.42|532.02|537.34|531.94|537.43|532.03|537.29|531.89|18
1624984980000|2021-06-29 16:43:00|537.35|531.95|536.78|531.38|537.42|532.02|536.77|531.37|17
1624984990000|2021-06-29 16:43:10|536.85|531.45|536.81|531.41|536.9|531.5|536.81|531.41|19
1624985000000|2021-06-29 16:43:20|536.8|531.4|536.31|530.91|536.8|531.4|536.31|530.91|19
1624985010000|2021-06-29 16:43:30|536.2|530.8|536.24|530.84|536.36|530.96|536.13|530.73|24
1624985020000|2021-06-29 16:43:40|536.28|530.88|536.32|530.92|536.32|530.92|536.28|530.88|4
1624985030000|2021-06-29 16:43:50|536.33|530.93|536.79|531.39|536.87|531.47|536.33|530.93|20
1624985040000|2021-06-29 16:44:00|536.83|531.43|536.47|531.07|536.83|531.43|536.47|531.07|20
1624985050000|2021-06-29 16:44:10|536.44|531.04|536.39|530.99|536.44|531.04|536.3|530.9|20
1624985060000|2021-06-29 16:44:20|536.38|530.98|536.37|530.97|536.42|531.02|536.33|530.93|13
1624985070000|2021-06-29 16:44:30|536.28|530.88|536.49|531.09|536.56|531.16|536.28|530.88|18
1624985080000|2021-06-29 16:44:40|536.5|531.1|536.84|531.44|536.84|531.44|536.46|531.06|20
1624985090000|2021-06-29 16:44:50|536.86|531.46|537.04|531.64|537.06|531.66|536.86|531.46|18
1624985100000|2021-06-29 16:45:00|537.03|531.63|536.66|531.26|537.06|531.66|536.66|531.26|29
1624985110000|2021-06-29 16:45:10|536.64|531.24|536.58|531.18|536.64|531.24|536.51|531.11|10
1624985120000|2021-06-29 16:45:20|536.63|531.23|536.54|531.14|536.76|531.36|536.54|531.14|21
1624985130000|2021-06-29 16:45:30|536.55|531.15|536.6|531.2|536.6|531.2|536.44|531.04|19
1624985140000|2021-06-29 16:45:40|536.61|531.21|536.64|531.24|536.64|531.24|536.59|531.19|4
1624985150000|2021-06-29 16:45:50|536.63|531.23|536.72|531.32|536.72|531.32|536.63|531.23|3
1624985160000|2021-06-29 16:46:00|536.73|531.33|537.04|531.64|537.05|531.65|536.73|531.33|9
1624985170000|2021-06-29 16:46:10|537.02|531.62|536.34|530.94|537.02|531.62|536.34|530.94|23
1624985180000|2021-06-29 16:46:20|536.35|530.95|536.08|530.68|536.35|530.95|536.07|530.67|6
1624985190000|2021-06-29 16:46:30|536.1|530.7|536.13|530.73|536.13|530.73|536.1|530.7|2
1624985200000|2021-06-29 16:46:40|536.05|530.65|536.25|530.85|536.35|530.95|536.05|530.65|11
1624985210000|2021-06-29 16:46:50|536.24|530.84|536.09|530.69|536.26|530.86|536.04|530.64|13
1624985220000|2021-06-29 16:47:00|536.13|530.73|536.12|530.72|536.14|530.74|536.11|530.71|5
1624985230000|2021-06-29 16:47:10|536.16|530.76|536.55|531.15|536.55|531.15|536.16|530.76|4
1624985240000|2021-06-29 16:47:20|536.6|531.2|537.37|531.97|537.37|531.97|536.6|531.2|17
1624985250000|2021-06-29 16:47:30|537.39|531.99|537.46|532.06|537.51|532.11|537.39|531.99|6
1624985260000|2021-06-29 16:47:40|537.47|532.07|537.5|532.1|537.52|532.12|537.47|532.07|6
1624985270000|2021-06-29 16:47:50|537.49|532.09|537.29|531.89|537.49|532.09|537.29|531.89|6
1624985280000|2021-06-29 16:48:00|537.28|531.88|537.48|532.08|537.48|532.08|537.15|531.75|6
1624985290000|2021-06-29 16:48:10|537.49|532.09|537.54|532.14|537.54|532.14|537.49|532.09|4
1624985300000|2021-06-29 16:48:20|537.55|532.15|537.63|532.23|537.63|532.23|537.53|532.13|5
1624985310000|2021-06-29 16:48:30|537.62|532.22|537.62|532.22|537.64|532.24|537.62|532.22|3
1624985320000|2021-06-29 16:48:40|537.63|532.23|537.57|532.17|537.63|532.23|537.53|532.13|3
1624985330000|2021-06-29 16:48:50|537.58|532.18|537.49|532.09|537.62|532.22|537.47|532.07|15
1624985340000|2021-06-29 16:49:00|537.53|532.13|537.78|532.38|537.78|532.38|537.53|532.13|8
1624985360000|2021-06-29 16:49:20|537.76|532.36|537.71|532.31|537.78|532.38|537.71|532.31|7
1624985380000|2021-06-29 16:49:40|537.7|532.3|537.65|532.25|537.7|532.3|537.65|532.25|2
1624985390000|2021-06-29 16:49:50|537.7|532.3|537.75|532.35|537.77|532.37|537.7|532.3|17
1624985400000|2021-06-29 16:50:00|537.76|532.36|537.82|532.42|537.83|532.43|537.74|532.34|11
1624985410000|2021-06-29 16:50:10|537.83|532.43|537.76|532.36|537.83|532.43|537.74|532.34|6
1624985430000|2021-06-29 16:50:30|537.7|532.3|537.72|532.32|537.74|532.34|537.67|532.27|7
1624985440000|2021-06-29 16:50:40|537.71|532.31|537.43|532.03|537.71|532.31|537.43|532.03|4
1624985450000|2021-06-29 16:50:50|537.42|532.02|537.31|531.91|537.42|532.02|537.28|531.88|11
1624985460000|2021-06-29 16:51:00|537.3|531.9|537.26|531.86|537.3|531.9|537.23|531.83|13
1624985470000|2021-06-29 16:51:10|537.25|531.85|537.08|531.68|537.3|531.9|537.01|531.61|16
1624985480000|2021-06-29 16:51:20|537.03|531.63|537.04|531.64|537.04|531.64|537|531.6|4
1624985490000|2021-06-29 16:51:30|537.01|531.61|536.8|531.4|537.01|531.61|536.79|531.39|11
1624985500000|2021-06-29 16:51:40|536.7|531.3|536.68|531.28|536.83|531.43|536.68|531.28|8
1624985510000|2021-06-29 16:51:50|536.69|531.29|536.68|531.28|536.7|531.3|536.68|531.28|6
1624985520000|2021-06-29 16:52:00|536.69|531.29|537.14|531.74|537.16|531.76|536.68|531.28|19
1624985530000|2021-06-29 16:52:10|537.34|531.94|537.68|532.28|537.89|532.49|537.34|531.94|18
1624985540000|2021-06-29 16:52:20|537.66|532.26|537.26|531.86|537.66|532.26|537.21|531.81|13
1624985550000|2021-06-29 16:52:30|537.27|531.87|537.54|532.14|537.62|532.22|537.27|531.87|14
1624985560000|2021-06-29 16:52:40|537.53|532.13|537.93|532.53|538.12|532.72|537.51|532.11|18
1624985570000|2021-06-29 16:52:50|537.94|532.54|537.91|532.51|537.96|532.56|537.89|532.49|5
1624985580000|2021-06-29 16:53:00|537.85|532.45|537.73|532.33|537.85|532.45|537.73|532.33|6
1624985590000|2021-06-29 16:53:10|537.74|532.34|537.73|532.33|537.74|532.34|537.73|532.33|2
1624985600000|2021-06-29 16:53:20|537.74|532.34|537.75|532.35|537.75|532.35|537.74|532.34|2
1624985610000|2021-06-29 16:53:30|537.77|532.37|537.77|532.37|537.77|532.37|537.77|532.37|1
1624985620000|2021-06-29 16:53:40|537.85|532.45|537.69|532.29|537.85|532.45|537.69|532.29|11
1624985630000|2021-06-29 16:53:50|537.7|532.3|537.72|532.32|537.73|532.33|537.67|532.27|11
1624985640000|2021-06-29 16:54:00|537.67|532.27|537.99|532.59|538.05|532.65|537.67|532.27|19
1624985650000|2021-06-29 16:54:10|538|532.6|537.89|532.49|538.02|532.62|537.88|532.48|7
1624985660000|2021-06-29 16:54:20|537.88|532.48|537.88|532.48|537.88|532.48|537.88|532.48|1
1624985670000|2021-06-29 16:54:30|537.89|532.49|537.88|532.48|537.89|532.49|537.88|532.48|4
1624985680000|2021-06-29 16:54:40|537.89|532.49|537.96|532.56|537.96|532.56|537.84|532.44|8
1624985690000|2021-06-29 16:54:50|537.97|532.57|538.18|532.78|538.2|532.8|537.96|532.56|16
1624985700000|2021-06-29 16:55:00|538.17|532.77|538.04|532.64|538.17|532.77|538.04|532.64|7
1624985710000|2021-06-29 16:55:10|538.03|532.63|538.76|533.36|538.94|533.54|538.02|532.62|17
1624985720000|2021-06-29 16:55:20|538.75|533.35|539.47|534.07|539.47|534.07|538.74|533.34|21
1624985730000|2021-06-29 16:55:30|539.42|534.02|539.6|534.2|539.6|534.2|539.42|534.02|8
1624985740000|2021-06-29 16:55:40|539.42|534.02|539.59|534.19|539.63|534.23|539.3|533.9|10
1624985750000|2021-06-29 16:55:50|539.63|534.23|539.51|534.11|539.65|534.25|539.5|534.1|16
1624985760000|2021-06-29 16:56:00|539.49|534.09|539.54|534.14|539.71|534.31|539.35|533.95|20
1624985770000|2021-06-29 16:56:10|539.46|534.06|539.48|534.08|539.69|534.29|539.43|534.03|16
1624985780000|2021-06-29 16:56:20|539.46|534.06|539.61|534.21|539.7|534.3|539.46|534.06|6
1624985790000|2021-06-29 16:56:30|539.68|534.28|539.61|534.21|539.68|534.28|539.6|534.2|6
1624985800000|2021-06-29 16:56:40|539.62|534.22|539.62|534.22|539.63|534.23|539.62|534.22|3
1624985810000|2021-06-29 16:56:50|539.59|534.19|539.54|534.14|539.6|534.2|539.47|534.07|11
1624985820000|2021-06-29 16:57:00|539.49|534.09|539.37|533.97|539.6|534.2|539.37|533.97|10
1624985830000|2021-06-29 16:57:10|539.36|533.96|538.89|533.49|539.36|533.96|538.89|533.49|20
1624985840000|2021-06-29 16:57:20|538.9|533.5|539.17|533.77|539.17|533.77|538.88|533.48|13
1624985850000|2021-06-29 16:57:30|539.2|533.8|539.2|533.8|539.29|533.89|539.2|533.8|9
1624985860000|2021-06-29 16:57:40|539.19|533.79|538.92|533.52|539.24|533.84|538.91|533.51|19
1624985870000|2021-06-29 16:57:50|538.91|533.51|539.18|533.78|539.18|533.78|538.83|533.43|7
1624985880000|2021-06-29 16:58:00|539.23|533.83|539.42|534.02|539.49|534.09|539.13|533.73|19
1624985890000|2021-06-29 16:58:10|539.47|534.07|539.86|534.46|539.88|534.48|539.47|534.07|18
1624985900000|2021-06-29 16:58:20|539.89|534.49|540.06|534.66|540.06|534.66|539.87|534.47|6
1624985910000|2021-06-29 16:58:30|540.04|534.64|540.16|534.76|540.16|534.76|540.04|534.64|3
1624985920000|2021-06-29 16:58:40|540.17|534.77|540.12|534.72|540.17|534.77|540.12|534.72|7
1624985930000|2021-06-29 16:58:50|540.01|534.61|539.97|534.57|540.06|534.66|539.92|534.52|14
1624985940000|2021-06-29 16:59:00|540|534.6|539.95|534.55|540|534.6|539.94|534.54|7
1624985950000|2021-06-29 16:59:10|539.97|534.57|539.79|534.39|539.98|534.58|539.79|534.39|12
1624985960000|2021-06-29 16:59:20|539.81|534.41|540.02|534.62|540.02|534.62|539.81|534.41|13
1624985970000|2021-06-29 16:59:30|540.03|534.63|539.96|534.56|540.03|534.63|539.96|534.56|8
1624985980000|2021-06-29 16:59:40|539.95|534.55|539.56|534.16|539.96|534.56|539.56|534.16|24
1624985990000|2021-06-29 16:59:50|539.57|534.17|539.68|534.28|539.7|534.3|539.57|534.17|15
1624986000000|2021-06-29 17:00:00|539.74|534.34|539.93|534.53|539.94|534.54|539.74|534.34|11
1624986010000|2021-06-29 17:00:10|539.92|534.52|539.8|534.4|539.92|534.52|539.8|534.4|8
1624986020000|2021-06-29 17:00:20|539.78|534.38|539.88|534.48|539.9|534.5|539.77|534.37|18
1624986030000|2021-06-29 17:00:30|539.87|534.47|539.66|534.26|539.93|534.53|539.63|534.23|9
1624986040000|2021-06-29 17:00:40|539.69|534.29|539.73|534.33|539.73|534.33|539.64|534.24|14
1624986050000|2021-06-29 17:00:50|539.75|534.35|539.79|534.39|539.82|534.42|539.75|534.35|4
1624986060000|2021-06-29 17:01:00|539.8|534.4|539.91|534.51|539.91|534.51|539.75|534.35|6
1624986070000|2021-06-29 17:01:10|539.9|534.5|539.93|534.53|539.94|534.54|539.9|534.5|3
1624986080000|2021-06-29 17:01:20|539.95|534.55|539.86|534.46|539.95|534.55|539.86|534.46|6
1624986090000|2021-06-29 17:01:30|539.85|534.45|538.89|533.49|539.85|534.45|538.89|533.49|29
1624986100000|2021-06-29 17:01:40|538.9|533.5|538.45|533.05|539.09|533.69|538.4|533|25
1624986110000|2021-06-29 17:01:50|538.41|533.01|538.11|532.71|538.41|533.01|538.11|532.71|16
1624986120000|2021-06-29 17:02:00|538.1|532.7|538.36|532.96|538.52|533.12|537.98|532.58|29
1624986130000|2021-06-29 17:02:10|538.35|532.95|538.2|532.8|538.35|532.95|538.2|532.8|10
1624986140000|2021-06-29 17:02:20|538.19|532.79|537.91|532.51|538.2|532.8|537.9|532.5|9
1624986150000|2021-06-29 17:02:30|537.9|532.5|537.72|532.32|537.9|532.5|537.72|532.32|19
1624986160000|2021-06-29 17:02:40|537.73|532.33|537.85|532.45|537.88|532.48|537.7|532.3|17
1624986170000|2021-06-29 17:02:50|537.84|532.44|537.96|532.56|537.99|532.59|537.84|532.44|7
1624986180000|2021-06-29 17:03:00|537.99|532.59|538.01|532.61|538.01|532.61|537.94|532.54|10
1624986190000|2021-06-29 17:03:10|538.13|532.73|538.42|533.02|538.42|533.02|538.13|532.73|5
1624986200000|2021-06-29 17:03:20|538.39|532.99|538.24|532.84|538.4|533|538.23|532.83|9
1624986210000|2021-06-29 17:03:30|538.21|532.81|538.15|532.75|538.21|532.81|538.15|532.75|3
1624986220000|2021-06-29 17:03:40|538.16|532.76|538.16|532.76|538.16|532.76|538.16|532.76|1
1624986230000|2021-06-29 17:03:50|538.08|532.68|538.42|533.02|538.44|533.04|538.08|532.68|10
1624986240000|2021-06-29 17:04:00|538.49|533.09|538.44|533.04|538.54|533.14|538.4|533|15
1624986250000|2021-06-29 17:04:10|538.22|532.82|538.29|532.89|538.29|532.89|538.17|532.77|9
1624986260000|2021-06-29 17:04:20|538.32|532.92|538.37|532.97|538.47|533.07|538.29|532.89|12
1624986270000|2021-06-29 17:04:30|538.38|532.98|538.6|533.2|538.6|533.2|538.38|532.98|5
1624986280000|2021-06-29 17:04:40|538.5|533.1|538.97|533.57|538.99|533.59|538.5|533.1|14
1624986290000|2021-06-29 17:04:50|538.98|533.58|539.52|534.12|539.52|534.12|538.98|533.58|14
1624986300000|2021-06-29 17:05:00|539.53|534.13|539.43|534.03|539.53|534.13|539.43|534.03|4
1624986310000|2021-06-29 17:05:10|539.44|534.04|539.36|533.96|539.44|534.04|539.36|533.96|7
1624986320000|2021-06-29 17:05:20|539.3|533.9|539.18|533.78|539.37|533.97|539.18|533.78|10
1624986330000|2021-06-29 17:05:30|539.19|533.79|539.17|533.77|539.24|533.84|539.16|533.76|8
1624986340000|2021-06-29 17:05:40|539.22|533.82|539.07|533.67|539.22|533.82|539.07|533.67|10
1624986350000|2021-06-29 17:05:50|539.05|533.65|538.74|533.34|539.05|533.65|538.68|533.28|17
1624986360000|2021-06-29 17:06:00|538.67|533.27|539.17|533.77|539.21|533.81|538.67|533.27|11
1624986370000|2021-06-29 17:06:10|539.16|533.76|539.16|533.76|539.17|533.77|539.16|533.76|3
1624986380000|2021-06-29 17:06:20|539.17|533.77|539.15|533.75|539.17|533.77|539.15|533.75|3
1624986390000|2021-06-29 17:06:30|539.21|533.81|539.13|533.73|539.21|533.81|539.12|533.72|5
1624986400000|2021-06-29 17:06:40|539.17|533.77|539.23|533.83|539.27|533.87|539.17|533.77|9
1624986410000|2021-06-29 17:06:50|539.22|533.82|539.36|533.96|539.36|533.96|539.22|533.82|5
1624986420000|2021-06-29 17:07:00|539.46|534.06|539.36|533.96|539.46|534.06|539.31|533.91|13
1624986430000|2021-06-29 17:07:10|539.34|533.94|539.36|533.96|539.36|533.96|539.34|533.94|2
1624986440000|2021-06-29 17:07:20|539.35|533.95|539.33|533.93|539.35|533.95|539.33|533.93|3
1624986450000|2021-06-29 17:07:30|539.22|533.82|539.27|533.87|539.29|533.89|539.22|533.82|5
1624986460000|2021-06-29 17:07:40|539.56|534.16|539.56|534.16|539.56|534.16|539.56|534.16|1
1624986470000|2021-06-29 17:07:50|539.49|534.09|539.49|534.09|539.56|534.16|539.49|534.09|3
1624986480000|2021-06-29 17:08:00|539.52|534.12|539.74|534.34|539.74|534.34|539.47|534.07|5
1624986490000|2021-06-29 17:08:10|539.7|534.3|539.66|534.26|539.73|534.33|539.66|534.26|5
1624986500000|2021-06-29 17:08:20|539.71|534.31|539.65|534.25|539.74|534.34|539.65|534.25|7
1624986510000|2021-06-29 17:08:30|539.58|534.18|539.59|534.19|539.61|534.21|539.58|534.18|5
1624986520000|2021-06-29 17:08:40|539.61|534.21|539.59|534.19|539.61|534.21|539.58|534.18|5
1624986530000|2021-06-29 17:08:50|539.58|534.18|539.24|533.84|539.59|534.19|539.24|533.84|13
1624986540000|2021-06-29 17:09:00|539.22|533.82|539.07|533.67|539.33|533.93|539.07|533.67|15
1624986550000|2021-06-29 17:09:10|539.08|533.68|539.16|533.76|539.16|533.76|539.08|533.68|4
1624986560000|2021-06-29 17:09:20|539.15|533.75|539.52|534.12|539.52|534.12|539.15|533.75|11
1624986570000|2021-06-29 17:09:30|539.54|534.14|539.76|534.36|539.77|534.37|539.51|534.11|7
1624986580000|2021-06-29 17:09:40|539.79|534.39|540.39|534.99|540.39|534.99|539.79|534.39|17
1624986590000|2021-06-29 17:09:50|540.4|535|540.52|535.12|540.55|535.15|540.4|535|7
1624986600000|2021-06-29 17:10:00|540.54|535.14|540.37|534.97|540.57|535.17|540.31|534.91|15
1624986610000|2021-06-29 17:10:10|540.51|535.11|540.63|535.23|540.65|535.25|540.51|535.11|9
1624986640000|2021-06-29 17:10:40|540.62|535.22|540.58|535.18|540.65|535.25|540.58|535.18|5
1624986670000|2021-06-29 17:11:10|540.59|535.19|540.56|535.16|540.6|535.2|540.56|535.16|3
1624986680000|2021-06-29 17:11:20|540.55|535.15|540.58|535.18|540.58|535.18|540.55|535.15|2
1624986700000|2021-06-29 17:11:40|540.6|535.2|540.56|535.16|540.6|535.2|540.55|535.15|6
1624986710000|2021-06-29 17:11:50|540.55|535.15|540.47|535.07|540.56|535.16|540.42|535.02|9
1624986720000|2021-06-29 17:12:00|540.46|535.06|540.46|535.06|540.6|535.2|540.46|535.06|6
1624986730000|2021-06-29 17:12:10|540.5|535.1|540.6|535.2|540.6|535.2|540.41|535.01|5
1624986740000|2021-06-29 17:12:20|540.57|535.17|540.57|535.17|540.64|535.24|540.56|535.16|4
1624986750000|2021-06-29 17:12:30|540.54|535.14|540.54|535.14|540.54|535.14|540.54|535.14|1
1624986770000|2021-06-29 17:12:50|540.53|535.13|540.57|535.17|540.57|535.17|540.53|535.13|3
1624986780000|2021-06-29 17:13:00|540.56|535.16|540.43|535.03|540.56|535.16|540.39|534.99|22
1624986790000|2021-06-29 17:13:10|540.46|535.06|540.59|535.19|540.6|535.2|540.38|534.98|11
1624986800000|2021-06-29 17:13:20|540.54|535.14|540.58|535.18|540.6|535.2|540.5|535.1|13
1624986810000|2021-06-29 17:13:30|540.59|535.19|540.58|535.18|540.59|535.19|540.57|535.17|8
1624986820000|2021-06-29 17:13:40|540.59|535.19|540.55|535.15|540.59|535.19|540.54|535.14|10
1624986830000|2021-06-29 17:13:50|540.56|535.16|540.6|535.2|540.6|535.2|540.56|535.16|4
1624986850000|2021-06-29 17:14:10|540.64|535.24|540.62|535.22|540.64|535.24|540.61|535.21|3
1624986860000|2021-06-29 17:14:20|540.56|535.16|540.49|535.09|540.57|535.17|540.44|535.04|7
1624986870000|2021-06-29 17:14:30|540.54|535.14|540.3|534.9|540.56|535.16|540.16|534.76|22
1624986880000|2021-06-29 17:14:40|540.31|534.91|539.93|534.53|540.35|534.95|539.89|534.49|20
1624986890000|2021-06-29 17:14:50|539.94|534.54|540.19|534.79|540.36|534.96|539.94|534.54|16
1624986900000|2021-06-29 17:15:00|540.2|534.8|540.46|535.06|540.47|535.07|540.05|534.65|13
1624986910000|2021-06-29 17:15:10|540.45|535.05|540.63|535.23|540.75|535.35|540.45|535.05|12
1624986920000|2021-06-29 17:15:20|540.62|535.22|540.66|535.26|540.67|535.27|540.62|535.22|4
1624986930000|2021-06-29 17:15:30|540.67|535.27|540.67|535.27|540.68|535.28|540.67|535.27|3
1624986940000|2021-06-29 17:15:40|540.65|535.25|540.66|535.26|540.66|535.26|540.65|535.25|2
1624986950000|2021-06-29 17:15:50|540.68|535.28|540.52|535.12|540.68|535.28|540.52|535.12|3
1624986960000|2021-06-29 17:16:00|540.68|535.28|540.4|535|540.68|535.28|540.39|534.99|14
1624986970000|2021-06-29 17:16:10|540.42|535.02|540.47|535.07|540.51|535.11|540.41|535.01|4
1624986980000|2021-06-29 17:16:20|540.31|534.91|540.31|534.91|540.33|534.93|540.29|534.89|6
1624986990000|2021-06-29 17:16:30|540.26|534.86|540.22|534.82|540.36|534.96|540.16|534.76|10
1624987000000|2021-06-29 17:16:40|540.33|534.93|540.54|535.14|540.54|535.14|540.31|534.91|22
1624987010000|2021-06-29 17:16:50|540.65|535.25|540.81|535.41|540.88|535.48|540.65|535.25|19
1624987020000|2021-06-29 17:17:00|540.77|535.37|540.74|535.34|540.8|535.4|540.71|535.31|20
1624987030000|2021-06-29 17:17:10|540.68|535.28|540.55|535.15|540.68|535.28|540.54|535.14|18
1624987040000|2021-06-29 17:17:20|540.56|535.16|540.62|535.22|540.63|535.23|540.51|535.11|15
1624987050000|2021-06-29 17:17:30|540.69|535.29|540.86|535.46|540.89|535.49|540.69|535.29|13
1624987060000|2021-06-29 17:17:40|540.87|535.47|540.16|534.76|540.87|535.47|540.15|534.75|27
1624987070000|2021-06-29 17:17:50|540.18|534.78|540.28|534.88|540.34|534.94|540.11|534.71|26
1624987080000|2021-06-29 17:18:00|540.22|534.82|539.82|534.42|540.23|534.83|539.82|534.42|26
1624987090000|2021-06-29 17:18:10|539.8|534.4|539.68|534.28|539.8|534.4|539.63|534.23|17
1624987100000|2021-06-29 17:18:20|539.71|534.31|539.4|534|539.73|534.33|539.38|533.98|22
1624987110000|2021-06-29 17:18:30|539.43|534.03|539.1|533.7|539.44|534.04|539.08|533.68|25
1624987120000|2021-06-29 17:18:40|539.06|533.66|539.23|533.83|539.3|533.9|539.02|533.62|19
1624987130000|2021-06-29 17:18:50|539.2|533.8|539.2|533.8|539.27|533.87|539.18|533.78|18
1624987140000|2021-06-29 17:19:00|539.22|533.82|540.25|534.85|540.25|534.85|539.2|533.8|23
1624987150000|2021-06-29 17:19:10|540.31|534.91|540.42|535.02|540.42|535.02|540.31|534.91|12
1624987160000|2021-06-29 17:19:20|540.36|534.96|540.38|534.98|540.38|534.98|540.34|534.94|6
1624987170000|2021-06-29 17:19:30|540.41|535.01|540.36|534.96|540.41|535.01|540.33|534.93|4
1624987180000|2021-06-29 17:19:40|540.4|535|540.38|534.98|540.4|535|540.32|534.92|10
1624987190000|2021-06-29 17:19:50|540.37|534.97|540.37|534.97|540.37|534.97|540.36|534.96|3
1624987200000|2021-06-29 17:20:00|540.36|534.96|540.3|534.9|540.38|534.98|540.29|534.89|9
1624987210000|2021-06-29 17:20:10|540.35|534.95|540.19|534.79|540.35|534.95|540.19|534.79|2
1624987220000|2021-06-29 17:20:20|540.13|534.73|540.12|534.72|540.19|534.79|540.12|534.72|4
1624987230000|2021-06-29 17:20:30|540.03|534.63|540.12|534.72|540.15|534.75|540.02|534.62|17
1624987240000|2021-06-29 17:20:40|540.11|534.71|540.03|534.63|540.15|534.75|540.03|534.63|13
1624987250000|2021-06-29 17:20:50|540.02|534.62|540.65|535.25|540.71|535.31|540.02|534.62|18
1624987260000|2021-06-29 17:21:00|540.68|535.28|540.78|535.38|540.78|535.38|540.68|535.28|9
1624987270000|2021-06-29 17:21:10|540.8|535.4|540.8|535.4|540.81|535.41|540.77|535.37|12
1624987280000|2021-06-29 17:21:20|540.82|535.42|541|535.6|541.04|535.64|540.81|535.41|6
1624987290000|2021-06-29 17:21:30|541.04|535.64|540.79|535.39|541.05|535.65|540.79|535.39|11
1624987300000|2021-06-29 17:21:40|540.81|535.41|540.82|535.42|540.82|535.42|540.81|535.41|2
1624987310000|2021-06-29 17:21:50|540.87|535.47|540.71|535.31|540.87|535.47|540.71|535.31|9
1624987320000|2021-06-29 17:22:00|540.7|535.3|540.88|535.48|540.88|535.48|540.67|535.27|14
1624987330000|2021-06-29 17:22:10|540.87|535.47|540.87|535.47|540.88|535.48|540.87|535.47|5
1624987340000|2021-06-29 17:22:20|540.88|535.48|540.88|535.48|540.89|535.49|540.87|535.47|5
1624987350000|2021-06-29 17:22:30|540.87|535.47|540.88|535.48|540.89|535.49|540.87|535.47|4
1624987360000|2021-06-29 17:22:40|540.87|535.47|540.88|535.48|540.94|535.54|540.87|535.47|4
1624987370000|2021-06-29 17:22:50|540.94|535.54|540.94|535.54|540.94|535.54|540.94|535.54|1
1624987380000|2021-06-29 17:23:00|540.88|535.48|541.01|535.61|541.04|535.64|540.88|535.48|8
1624987390000|2021-06-29 17:23:10|541|535.6|540.79|535.39|541.18|535.78|540.79|535.39|17
1624987400000|2021-06-29 17:23:20|540.84|535.44|540.86|535.46|540.95|535.55|540.83|535.43|21
1624987410000|2021-06-29 17:23:30|540.88|535.48|540.6|535.2|540.88|535.48|540.5|535.1|21
1624987420000|2021-06-29 17:23:40|540.59|535.19|540.58|535.18|540.67|535.27|540.56|535.16|26
1624987430000|2021-06-29 17:23:50|540.6|535.2|540.42|535.02|540.67|535.27|540.38|534.98|19
1624987440000|2021-06-29 17:24:00|540.43|535.03|540.16|534.76|540.44|535.04|540.16|534.76|6
1624987450000|2021-06-29 17:24:10|540.14|534.74|539.59|534.19|540.14|534.74|539.46|534.06|30
1624987460000|2021-06-29 17:24:20|539.56|534.16|539.72|534.32|539.72|534.32|539.51|534.11|17
1624987470000|2021-06-29 17:24:30|539.71|534.31|539.67|534.27|539.74|534.34|539.67|534.27|6
1624987480000|2021-06-29 17:24:40|539.85|534.45|539.85|534.45|539.85|534.45|539.85|534.45|1
1624987490000|2021-06-29 17:24:50|539.86|534.46|539.94|534.54|540.17|534.77|539.86|534.46|4
1624987500000|2021-06-29 17:25:00|540.08|534.68|539.9|534.5|540.18|534.78|539.9|534.5|11
1624987510000|2021-06-29 17:25:10|539.89|534.49|539.8|534.4|539.89|534.49|539.78|534.38|3
1624987520000|2021-06-29 17:25:20|539.79|534.39|539.85|534.45|539.9|534.5|539.79|534.39|10
1624987530000|2021-06-29 17:25:30|539.98|534.58|539.76|534.36|539.98|534.58|539.76|534.36|12
1624987540000|2021-06-29 17:25:40|539.78|534.38|539.81|534.41|539.96|534.56|539.78|534.38|19
1624987550000|2021-06-29 17:25:50|539.82|534.42|539.78|534.38|539.87|534.47|539.78|534.38|8
1624987560000|2021-06-29 17:26:00|539.77|534.37|539.84|534.44|539.86|534.46|539.77|534.37|12
1624987570000|2021-06-29 17:26:10|539.81|534.41|539.79|534.39|539.84|534.44|539.77|534.37|14
1624987580000|2021-06-29 17:26:20|539.78|534.38|539.74|534.34|539.81|534.41|539.74|534.34|11
1624987590000|2021-06-29 17:26:30|539.76|534.36|539.49|534.09|539.76|534.36|539.38|533.98|25
1624987600000|2021-06-29 17:26:40|539.48|534.08|539.44|534.04|539.5|534.1|539.44|534.04|8
1624987610000|2021-06-29 17:26:50|539.51|534.11|539.58|534.18|539.58|534.18|539.46|534.06|7
1624987620000|2021-06-29 17:27:00|539.71|534.31|539.7|534.3|539.71|534.31|539.64|534.24|4
1624987630000|2021-06-29 17:27:10|539.86|534.46|540.41|535.01|540.41|535.01|539.86|534.46|20
1624987640000|2021-06-29 17:27:20|540.42|535.02|540.38|534.98|540.43|535.03|540.37|534.97|11
1624987650000|2021-06-29 17:27:30|540.39|534.99|539.99|534.59|540.39|534.99|539.99|534.59|17
1624987660000|2021-06-29 17:27:40|539.98|534.58|540.1|534.7|540.12|534.72|539.98|534.58|12
1624987670000|2021-06-29 17:27:50|540.08|534.68|539.85|534.45|540.09|534.69|539.85|534.45|15
1624987680000|2021-06-29 17:28:00|539.84|534.44|539.94|534.54|539.99|534.59|539.84|534.44|23
1624987690000|2021-06-29 17:28:10|539.93|534.53|539.85|534.45|539.94|534.54|539.77|534.37|9
1624987700000|2021-06-29 17:28:20|539.84|534.44|539.82|534.42|539.84|534.44|539.7|534.3|15
1624987710000|2021-06-29 17:28:30|539.81|534.41|539.67|534.27|539.81|534.41|539.67|534.27|11
1624987720000|2021-06-29 17:28:40|539.66|534.26|539.69|534.29|539.69|534.29|539.63|534.23|17
1624987730000|2021-06-29 17:28:50|539.68|534.28|539.72|534.32|539.77|534.37|539.66|534.26|16
1624987740000|2021-06-29 17:29:00|539.71|534.31|539.56|534.16|539.71|534.31|539.56|534.16|5
1624987750000|2021-06-29 17:29:10|539.69|534.29|539.7|534.3|539.71|534.31|539.61|534.21|12
1624987760000|2021-06-29 17:29:20|539.6|534.2|539.7|534.3|539.7|534.3|539.6|534.2|6
1624987770000|2021-06-29 17:29:30|539.68|534.28|539.83|534.43|539.89|534.49|539.68|534.28|5
1624987780000|2021-06-29 17:29:40|539.71|534.31|539.71|534.31|539.71|534.31|539.71|534.31|1
1624987790000|2021-06-29 17:29:50|539.8|534.4|539.75|534.35|539.8|534.4|539.74|534.34|3
1624987800000|2021-06-29 17:30:00|539.68|534.28|539.76|534.36|539.77|534.37|539.68|534.28|8
1624987830000|2021-06-29 17:30:30|539.73|534.33|539.76|534.36|539.76|534.36|539.73|534.33|2
1624987840000|2021-06-29 17:30:40|539.68|534.28|539.71|534.31|539.71|534.31|539.68|534.28|2
1624987850000|2021-06-29 17:30:50|539.74|534.34|539.88|534.48|540.05|534.65|539.74|534.34|10
1624987860000|2021-06-29 17:31:00|539.8|534.4|539.78|534.38|539.9|534.5|539.78|534.38|9
1624987870000|2021-06-29 17:31:10|539.77|534.37|539.74|534.34|539.77|534.37|539.74|534.34|2
1624987890000|2021-06-29 17:31:30|539.73|534.33|539.73|534.33|539.73|534.33|539.73|534.33|1
1624987900000|2021-06-29 17:31:40|539.72|534.32|539.74|534.34|539.74|534.34|539.72|534.32|7
1624987910000|2021-06-29 17:31:50|539.69|534.29|539.7|534.3|539.82|534.42|539.67|534.27|7
1624987920000|2021-06-29 17:32:00|539.82|534.42|539.78|534.38|539.82|534.42|539.78|534.38|2
1624987930000|2021-06-29 17:32:10|539.79|534.39|539.79|534.39|539.79|534.39|539.79|534.39|1
1624987940000|2021-06-29 17:32:20|539.86|534.46|540.12|534.72|540.12|534.72|539.86|534.46|11
1624987950000|2021-06-29 17:32:30|540.15|534.75|540.28|534.88|540.28|534.88|540.15|534.75|5
1624987960000|2021-06-29 17:32:40|540.27|534.87|540.71|535.31|540.72|535.32|540.26|534.86|12
1624987970000|2021-06-29 17:32:50|540.77|535.37|541.34|535.94|541.5|536.1|540.77|535.37|10
1624987980000|2021-06-29 17:33:00|541.32|535.92|541.26|535.86|541.32|535.92|541.23|535.83|8
1624987990000|2021-06-29 17:33:10|541.27|535.87|541.24|535.84|541.27|535.87|541.17|535.77|12
1624988000000|2021-06-29 17:33:20|541.3|535.9|541.75|536.35|542.11|536.71|541.3|535.9|28
1624988010000|2021-06-29 17:33:30|541.74|536.34|541.38|535.98|541.78|536.38|541.38|535.98|33
1624988020000|2021-06-29 17:33:40|541.42|536.02|541.69|536.29|541.69|536.29|541.32|535.92|23
1624988030000|2021-06-29 17:33:50|541.71|536.31|541.6|536.2|541.96|536.56|541.6|536.2|25
1624988040000|2021-06-29 17:34:00|541.58|536.18|541.4|536|541.64|536.24|541.4|536|18
1624988050000|2021-06-29 17:34:10|541.38|535.98|541.4|536|541.48|536.08|541.17|535.77|23
1624988060000|2021-06-29 17:34:20|541.38|535.98|540.83|535.43|541.38|535.98|540.83|535.43|29
1624988070000|2021-06-29 17:34:30|540.79|535.39|540.79|535.39|541.19|535.79|540.79|535.39|32
1624988080000|2021-06-29 17:34:40|540.8|535.4|541.09|535.69|541.28|535.88|540.8|535.4|25
1624988090000|2021-06-29 17:34:50|541.1|535.7|540.85|535.45|541.13|535.73|540.85|535.45|21
1624988100000|2021-06-29 17:35:00|540.88|535.48|540.85|535.45|540.9|535.5|540.84|535.44|12
1624988110000|2021-06-29 17:35:10|540.93|535.53|540.9|535.5|540.93|535.53|540.88|535.48|6
1624988120000|2021-06-29 17:35:20|540.91|535.51|540.68|535.28|540.92|535.52|540.67|535.27|14
1624988130000|2021-06-29 17:35:30|540.67|535.27|540.61|535.21|540.69|535.29|540.61|535.21|8
1624988140000|2021-06-29 17:35:40|540.62|535.22|540.53|535.13|540.62|535.22|540.52|535.12|8
1624988150000|2021-06-29 17:35:50|540.56|535.16|540.61|535.21|540.61|535.21|540.43|535.03|7
1624988160000|2021-06-29 17:36:00|540.55|535.15|540.34|534.94|540.59|535.19|540.34|534.94|21
1624988170000|2021-06-29 17:36:10|540.28|534.88|540.1|534.7|540.28|534.88|540.1|534.7|3
1624988180000|2021-06-29 17:36:20|540.12|534.72|540.23|534.83|540.29|534.89|540.1|534.7|27
1624988190000|2021-06-29 17:36:30|540.14|534.74|540.23|534.83|540.23|534.83|540.09|534.69|25
1624988200000|2021-06-29 17:36:40|540.17|534.77|540.08|534.68|540.17|534.77|540.07|534.67|12
1624988210000|2021-06-29 17:36:50|540.04|534.64|539.58|534.18|540.1|534.7|539.58|534.18|25
1624988220000|2021-06-29 17:37:00|539.52|534.12|539.47|534.07|539.56|534.16|539.46|534.06|23
1624988230000|2021-06-29 17:37:10|539.46|534.06|539.15|533.75|539.46|534.06|539.14|533.74|19
1624988240000|2021-06-29 17:37:20|539.14|533.74|538.78|533.38|539.15|533.75|538.78|533.38|15
1624988250000|2021-06-29 17:37:30|538.7|533.3|538.94|533.54|538.94|533.54|538.7|533.3|13
1624988260000|2021-06-29 17:37:40|538.93|533.53|539.41|534.01|539.44|534.04|538.91|533.51|20
1624988270000|2021-06-29 17:37:50|539.4|534|539.6|534.2|539.6|534.2|539.39|533.99|19
1624988280000|2021-06-29 17:38:00|539.65|534.25|539.16|533.76|539.74|534.34|539.16|533.76|20
1624988290000|2021-06-29 17:38:10|539.15|533.75|539.26|533.86|539.26|533.86|538.93|533.53|22
1624988300000|2021-06-29 17:38:20|539.25|533.85|539.07|533.67|539.25|533.85|539.05|533.65|25
1624988310000|2021-06-29 17:38:30|539.06|533.66|539.27|533.87|539.27|533.87|538.92|533.52|21
1624988320000|2021-06-29 17:38:40|539.34|533.94|539.49|534.09|539.49|534.09|539.33|533.93|13
1624988330000|2021-06-29 17:38:50|539.47|534.07|539.4|534|539.48|534.08|539.4|534|13
1624988340000|2021-06-29 17:39:00|539.42|534.02|539.41|534.01|539.44|534.04|539.38|533.98|11
1624988350000|2021-06-29 17:39:10|539.4|534|539.31|533.91|539.4|534|539.3|533.9|7
1624988360000|2021-06-29 17:39:20|539.32|533.92|539.3|533.9|539.32|533.92|539.3|533.9|3
1624988370000|2021-06-29 17:39:30|539.25|533.85|539.27|533.87|539.31|533.91|539.18|533.78|16
1624988380000|2021-06-29 17:39:40|539.28|533.88|539.29|533.89|539.34|533.94|539.25|533.85|13
1624988390000|2021-06-29 17:39:50|539.3|533.9|539.27|533.87|539.3|533.9|539.25|533.85|6
1624988400000|2021-06-29 17:40:00|539.26|533.86|539.25|533.85|539.29|533.89|539.25|533.85|3
1624988410000|2021-06-29 17:40:10|539.34|533.94|539.38|533.98|539.38|533.98|539.34|533.94|7
1624988420000|2021-06-29 17:40:20|539.37|533.97|539.52|534.12|539.56|534.16|539.37|533.97|15
1624988430000|2021-06-29 17:40:30|539.56|534.16|539.65|534.25|539.66|534.26|539.56|534.16|18
1624988440000|2021-06-29 17:40:40|539.66|534.26|539.55|534.15|539.66|534.26|539.54|534.14|8
1624988450000|2021-06-29 17:40:50|539.61|534.21|539.58|534.18|539.62|534.22|539.56|534.16|11
1624988460000|2021-06-29 17:41:00|539.59|534.19|539.7|534.3|539.71|534.31|539.42|534.02|28
1624988470000|2021-06-29 17:41:10|539.74|534.34|539.91|534.51|539.92|534.52|539.71|534.31|13
1624988480000|2021-06-29 17:41:20|539.89|534.49|539.88|534.48|539.91|534.51|539.75|534.35|21
1624988490000|2021-06-29 17:41:30|539.89|534.49|540.21|534.81|540.21|534.81|539.83|534.43|15
1624988500000|2021-06-29 17:41:40|540.25|534.85|540.28|534.88|540.28|534.88|540.21|534.81|12
1624988510000|2021-06-29 17:41:50|540.26|534.86|540.93|535.53|540.97|535.57|540.26|534.86|17
1624988520000|2021-06-29 17:42:00|540.92|535.52|540.94|535.54|540.94|535.54|540.9|535.5|10
1624988530000|2021-06-29 17:42:10|540.97|535.57|541.38|535.98|541.38|535.98|540.97|535.57|15
1624988540000|2021-06-29 17:42:20|541.37|535.97|541.52|536.12|541.57|536.17|541.37|535.97|12
1624988550000|2021-06-29 17:42:30|541.51|536.11|541.49|536.09|541.54|536.14|541.41|536.01|24
1624988560000|2021-06-29 17:42:40|541.48|536.08|541.63|536.23|541.63|536.23|541.48|536.08|10
1624988570000|2021-06-29 17:42:50|541.62|536.22|541.6|536.2|541.62|536.22|541.53|536.13|16
1624988580000|2021-06-29 17:43:00|541.59|536.19|541.71|536.31|541.71|536.31|541.57|536.17|11
1624988590000|2021-06-29 17:43:10|541.72|536.32|542.13|536.73|542.2|536.8|541.72|536.32|17
1624988600000|2021-06-29 17:43:20|542.12|536.72|542.43|537.03|542.56|537.16|542.06|536.66|19
1624988610000|2021-06-29 17:43:30|542.48|537.08|542.47|537.07|542.49|537.09|542.47|537.07|9
1624988620000|2021-06-29 17:43:40|542.48|537.08|542.4|537|542.49|537.09|542.29|536.89|14
1624988630000|2021-06-29 17:43:50|542.39|536.99|542.31|536.91|542.39|536.99|542.3|536.9|14
1624988640000|2021-06-29 17:44:00|542.3|536.9|542.3|536.9|542.3|536.9|542.29|536.89|3
1624988650000|2021-06-29 17:44:10|542.35|536.95|542.43|537.03|542.5|537.1|542.35|536.95|5
1624988660000|2021-06-29 17:44:20|542.5|537.1|542.5|537.1|542.5|537.1|542.43|537.03|3
1624988670000|2021-06-29 17:44:30|542.44|537.04|542.5|537.1|542.51|537.11|542.43|537.03|4
1624988680000|2021-06-29 17:44:40|542.53|537.13|542.6|537.2|542.65|537.25|542.51|537.11|15
1624988690000|2021-06-29 17:44:50|542.57|537.17|543.29|537.89|543.29|537.89|542.57|537.17|23
1624988700000|2021-06-29 17:45:00|543.28|537.88|543.14|537.74|543.28|537.88|543.1|537.7|20
1624988710000|2021-06-29 17:45:10|543.15|537.75|543.25|537.85|543.34|537.94|543.15|537.75|13
1624988720000|2021-06-29 17:45:20|543.24|537.84|543.27|537.87|543.27|537.87|543.24|537.84|4
1624988730000|2021-06-29 17:45:30|543.29|537.89|543.21|537.81|543.29|537.89|543.19|537.79|13
1624988740000|2021-06-29 17:45:40|543.19|537.79|543.02|537.62|543.19|537.79|542.9|537.5|17
1624988750000|2021-06-29 17:45:50|543.01|537.61|543.02|537.62|543.09|537.69|542.94|537.54|11
1624988760000|2021-06-29 17:46:00|543.01|537.61|542.37|536.97|543.01|537.61|542.37|536.97|22
1624988770000|2021-06-29 17:46:10|542.36|536.96|542.1|536.7|542.36|536.96|542.03|536.63|24
1624988780000|2021-06-29 17:46:20|542.05|536.65|541.94|536.54|542.17|536.77|541.94|536.54|14
1624988790000|2021-06-29 17:46:30|541.93|536.53|541.82|536.42|541.94|536.54|541.8|536.4|14
1624988800000|2021-06-29 17:46:40|541.81|536.41|541.68|536.28|541.81|536.41|541.64|536.24|18
1624988810000|2021-06-29 17:46:50|541.66|536.26|541.47|536.07|541.68|536.28|541.46|536.06|16
1624988820000|2021-06-29 17:47:00|541.48|536.08|541.29|535.89|541.51|536.11|541.29|535.89|22
1624988830000|2021-06-29 17:47:10|541.28|535.88|541.2|535.8|541.28|535.88|541.16|535.76|21
1624988840000|2021-06-29 17:47:20|541.21|535.81|541.19|535.79|541.23|535.83|541.18|535.78|11
1624988850000|2021-06-29 17:47:30|541.11|535.71|540.95|535.55|541.19|535.79|540.95|535.55|18
1624988860000|2021-06-29 17:47:40|540.94|535.54|540.94|535.54|540.94|535.54|540.94|535.54|1
1624988870000|2021-06-29 17:47:50|540.92|535.52|541.04|535.64|541.14|535.74|540.92|535.52|9
1624988880000|2021-06-29 17:48:00|541.18|535.78|541.05|535.65|541.18|535.78|540.99|535.59|29
1624988890000|2021-06-29 17:48:10|541.04|535.64|540.96|535.56|541.09|535.69|540.94|535.54|13
1624988900000|2021-06-29 17:48:20|540.94|535.54|541.06|535.66|541.1|535.7|540.94|535.54|11
1624988910000|2021-06-29 17:48:30|541.04|535.64|541|535.6|541.1|535.7|540.99|535.59|21
1624988920000|2021-06-29 17:48:40|540.98|535.58|540.96|535.56|541|535.6|540.96|535.56|14
1624988930000|2021-06-29 17:48:50|540.97|535.57|540.96|535.56|541|535.6|540.95|535.55|15
1624988950000|2021-06-29 17:49:10|540.95|535.55|540.98|535.58|541.02|535.62|540.94|535.54|9
1624988960000|2021-06-29 17:49:20|540.96|535.56|540.93|535.53|540.98|535.58|540.92|535.52|13
1624988970000|2021-06-29 17:49:30|540.94|535.54|540.93|535.53|540.95|535.55|540.85|535.45|9
1624988980000|2021-06-29 17:49:40|540.91|535.51|540.93|535.53|540.99|535.59|540.91|535.51|8
1624988990000|2021-06-29 17:49:50|540.92|535.52|540.91|535.51|540.95|535.55|540.91|535.51|6
1624989010000|2021-06-29 17:50:10|540.83|535.43|540.6|535.2|540.93|535.53|540.59|535.19|14
1624989020000|2021-06-29 17:50:20|540.59|535.19|540.42|535.02|540.59|535.19|540.42|535.02|11
1624989030000|2021-06-29 17:50:30|540.44|535.04|540.14|534.74|540.44|535.04|540.14|534.74|13
1624989040000|2021-06-29 17:50:40|540.12|534.72|540.11|534.71|540.18|534.78|540.07|534.67|18
1624989050000|2021-06-29 17:50:50|540.15|534.75|540.1|534.7|540.15|534.75|540.09|534.69|13
1624989060000|2021-06-29 17:51:00|540.09|534.69|540.16|534.76|540.16|534.76|540.09|534.69|10
1624989070000|2021-06-29 17:51:10|540.15|534.75|540.14|534.74|540.15|534.75|540.13|534.73|9
1624989080000|2021-06-29 17:51:20|540.15|534.75|540.18|534.78|540.18|534.78|540.15|534.75|8
1624989090000|2021-06-29 17:51:30|540.17|534.77|540.16|534.76|540.18|534.78|540.14|534.74|8
1624989100000|2021-06-29 17:51:40|540.14|534.74|539.97|534.57|540.14|534.74|539.95|534.55|11
1624989110000|2021-06-29 17:51:50|539.96|534.56|539.85|534.45|539.96|534.56|539.82|534.42|17
1624989120000|2021-06-29 17:52:00|539.84|534.44|539.84|534.44|539.85|534.45|539.83|534.43|7
1624989130000|2021-06-29 17:52:10|539.83|534.43|539.79|534.39|539.85|534.45|539.77|534.37|7
1624989140000|2021-06-29 17:52:20|539.81|534.41|539.66|534.26|539.81|534.41|539.66|534.26|10
1624989150000|2021-06-29 17:52:30|539.61|534.21|539.28|533.88|539.66|534.26|539.27|533.87|12
1624989160000|2021-06-29 17:52:40|539.4|534|539.34|533.94|539.46|534.06|539.33|533.93|20
1624989170000|2021-06-29 17:52:50|539.37|533.97|539.25|533.85|539.37|533.97|539.2|533.8|21
1624989180000|2021-06-29 17:53:00|539.26|533.86|539.71|534.31|539.93|534.53|539.21|533.81|31
1624989190000|2021-06-29 17:53:10|539.66|534.26|539.42|534.02|539.66|534.26|539.38|533.98|21
1624989200000|2021-06-29 17:53:20|539.38|533.98|539.31|533.91|539.55|534.15|539.31|533.91|18
1624989210000|2021-06-29 17:53:30|539.32|533.92|539.33|533.93|539.43|534.03|539.18|533.78|24
1624989220000|2021-06-29 17:53:40|539.3|533.9|539.33|533.93|539.4|534|539.23|533.83|19
1624989230000|2021-06-29 17:53:50|539.36|533.96|539.79|534.39|539.8|534.4|539.23|533.83|27
1624989240000|2021-06-29 17:54:00|539.92|534.52|540.01|534.61|540.03|534.63|539.86|534.46|13
1624989250000|2021-06-29 17:54:10|540.02|534.62|539.8|534.4|540.02|534.62|539.8|534.4|7
1624989260000|2021-06-29 17:54:20|539.79|534.39|539.73|534.33|539.84|534.44|539.72|534.32|15
1624989270000|2021-06-29 17:54:30|539.75|534.35|539.88|534.48|539.88|534.48|539.74|534.34|11
1624989280000|2021-06-29 17:54:40|539.89|534.49|539.86|534.46|539.89|534.49|539.86|534.46|5
1624989290000|2021-06-29 17:54:50|539.87|534.47|539.74|534.34|539.87|534.47|539.74|534.34|18
1624989300000|2021-06-29 17:55:00|539.77|534.37|539.85|534.45|539.86|534.46|539.75|534.35|12
1624989310000|2021-06-29 17:55:10|539.82|534.42|539.94|534.54|539.94|534.54|539.81|534.41|14
1624989320000|2021-06-29 17:55:20|539.93|534.53|539.92|534.52|540|534.6|539.92|534.52|11
1624989330000|2021-06-29 17:55:30|539.9|534.5|539.78|534.38|539.9|534.5|539.76|534.36|6
1624989340000|2021-06-29 17:55:40|539.79|534.39|539.92|534.52|539.94|534.54|539.71|534.31|12
1624989350000|2021-06-29 17:55:50|539.91|534.51|539.87|534.47|539.91|534.51|539.87|534.47|2
1624989360000|2021-06-29 17:56:00|539.96|534.56|539.97|534.57|539.97|534.57|539.94|534.54|3
1624989370000|2021-06-29 17:56:10|539.95|534.55|540.13|534.73|540.13|534.73|539.94|534.54|9
1624989380000|2021-06-29 17:56:20|540.22|534.82|540.93|535.53|540.96|535.56|540.22|534.82|11
1624989390000|2021-06-29 17:56:30|540.94|535.54|540.92|535.52|540.94|535.54|540.89|535.49|10
1624989400000|2021-06-29 17:56:40|540.94|535.54|541.64|536.24|541.66|536.26|540.94|535.54|14
1624989410000|2021-06-29 17:56:50|541.63|536.23|542.07|536.67|542.24|536.84|541.63|536.23|25
1624989420000|2021-06-29 17:57:00|542.05|536.65|541.62|536.22|542.09|536.69|541.6|536.2|27
1624989430000|2021-06-29 17:57:10|541.6|536.2|541.71|536.31|541.71|536.31|541.49|536.09|21
1624989440000|2021-06-29 17:57:20|541.68|536.28|542.08|536.68|542.1|536.7|541.68|536.28|25
1624989450000|2021-06-29 17:57:30|542.05|536.65|542.03|536.63|542.05|536.65|541.96|536.56|16
1624989460000|2021-06-29 17:57:40|542.02|536.62|542.16|536.76|542.21|536.81|542|536.6|14
1624989470000|2021-06-29 17:57:50|542.1|536.7|542.1|536.7|542.16|536.76|542.1|536.7|11
1624989480000|2021-06-29 17:58:00|542.12|536.72|541.75|536.35|542.18|536.78|541.75|536.35|22
1624989490000|2021-06-29 17:58:10|541.8|536.4|541.68|536.28|541.8|536.4|541.65|536.25|22
1624989500000|2021-06-29 17:58:20|541.67|536.27|541.76|536.36|541.76|536.36|541.57|536.17|12
1624989510000|2021-06-29 17:58:30|541.82|536.42|542.18|536.78|542.19|536.79|541.82|536.42|25
1624989520000|2021-06-29 17:58:40|542.25|536.85|541.88|536.48|542.25|536.85|541.86|536.46|27
1624989530000|2021-06-29 17:58:50|541.89|536.49|541.84|536.44|541.93|536.53|541.84|536.44|13
1624989540000|2021-06-29 17:59:00|541.7|536.3|541.28|535.88|541.7|536.3|541.28|535.88|17
1624989550000|2021-06-29 17:59:10|541.27|535.87|541.29|535.89|541.29|535.89|541.19|535.79|9
1624989560000|2021-06-29 17:59:20|541.31|535.91|541.22|535.82|541.31|535.91|541.22|535.82|13
1624989570000|2021-06-29 17:59:30|541.2|535.8|541.14|535.74|541.26|535.86|541.08|535.68|20
1624989580000|2021-06-29 17:59:40|541.15|535.75|541.15|535.75|541.16|535.76|541.1|535.7|14
1624989590000|2021-06-29 17:59:50|541.14|535.74|540.93|535.53|541.14|535.74|540.86|535.46|23
1624989600000|2021-06-29 18:00:00|540.96|535.56|540.97|535.57|541.02|535.62|540.92|535.52|16
1624989610000|2021-06-29 18:00:10|541.02|535.62|541.4|536|541.45|536.05|541.01|535.61|22
1624989620000|2021-06-29 18:00:20|541.39|535.99|541.23|535.83|541.45|536.05|541.23|535.83|16
1624989630000|2021-06-29 18:00:30|541.19|535.79|541.04|535.64|541.19|535.79|541.04|535.64|10
1624989640000|2021-06-29 18:00:40|540.99|535.59|540.72|535.32|540.99|535.59|540.54|535.14|11
1624989650000|2021-06-29 18:00:50|540.77|535.37|540.6|535.2|540.77|535.37|540.6|535.2|20
1624989660000|2021-06-29 18:01:00|540.56|535.16|540.37|534.97|540.56|535.16|540.37|534.97|19
1624989670000|2021-06-29 18:01:10|540.38|534.98|539.9|534.5|540.38|534.98|539.87|534.47|17
1624989680000|2021-06-29 18:01:20|539.85|534.45|540.15|534.75|540.22|534.82|539.78|534.38|14
1624989690000|2021-06-29 18:01:30|540.16|534.76|540.17|534.77|540.21|534.81|540.12|534.72|17
1624989700000|2021-06-29 18:01:40|540.16|534.76|539.8|534.4|540.16|534.76|539.8|534.4|10
1624989710000|2021-06-29 18:01:50|539.78|534.38|539.43|534.03|539.84|534.44|539.43|534.03|15
1624989720000|2021-06-29 18:02:00|539.36|533.96|539.38|533.98|539.39|533.99|539.34|533.94|15
1624989730000|2021-06-29 18:02:10|539.36|533.96|539.14|533.74|539.77|534.37|539.13|533.73|19
1624989740000|2021-06-29 18:02:20|539.05|533.65|539.1|533.7|539.14|533.74|538.93|533.53|31
1624989750000|2021-06-29 18:02:30|539.07|533.67|538.67|533.27|539.07|533.67|538.67|533.27|17
1624989760000|2021-06-29 18:02:40|538.65|533.25|537.89|532.49|538.65|533.25|537.89|532.49|23
1624989770000|2021-06-29 18:02:50|537.79|532.39|538.04|532.64|538.07|532.67|537.79|532.39|12
1624989780000|2021-06-29 18:03:00|538.05|532.65|537.82|532.42|538.16|532.76|537.79|532.39|25
1624989790000|2021-06-29 18:03:10|537.75|532.35|537.85|532.45|537.92|532.52|537.7|532.3|23
1624989800000|2021-06-29 18:03:20|537.88|532.48|538.42|533.02|538.42|533.02|537.88|532.48|21
1624989810000|2021-06-29 18:03:30|538.41|533.01|538.15|532.75|538.43|533.03|538.12|532.72|19
1624989820000|2021-06-29 18:03:40|538.16|532.76|538.04|532.64|538.17|532.77|538.04|532.64|18
1624989830000|2021-06-29 18:03:50|538.03|532.63|538.19|532.79|538.19|532.79|537.99|532.59|14
1624989840000|2021-06-29 18:04:00|538.18|532.78|538.22|532.82|538.31|532.91|538.15|532.75|14
1624989850000|2021-06-29 18:04:10|538.23|532.83|538.48|533.08|538.48|533.08|538.23|532.83|11
1624989860000|2021-06-29 18:04:20|538.58|533.18|538.6|533.2|538.6|533.2|538.58|533.18|11
1624989870000|2021-06-29 18:04:30|538.58|533.18|538.58|533.18|538.61|533.21|538.57|533.17|11
1624989880000|2021-06-29 18:04:40|538.59|533.19|537.77|532.37|538.59|533.19|537.76|532.36|17
1624989890000|2021-06-29 18:04:50|537.78|532.38|538.21|532.81|538.39|532.99|537.78|532.38|22
1624989900000|2021-06-29 18:05:00|538.22|532.82|538.88|533.48|538.92|533.52|538.22|532.82|17
1624989910000|2021-06-29 18:05:10|538.89|533.49|539.06|533.66|539.36|533.96|538.89|533.49|25
1624989920000|2021-06-29 18:05:20|539.13|533.73|538.78|533.38|539.13|533.73|538.69|533.29|22
1624989930000|2021-06-29 18:05:30|538.76|533.36|538.95|533.55|539.02|533.62|538.76|533.36|13
1624989940000|2021-06-29 18:05:40|538.93|533.53|538.87|533.47|538.94|533.54|538.83|533.43|8
1624989950000|2021-06-29 18:05:50|538.86|533.46|538.6|533.2|538.86|533.46|538.54|533.14|14
1624989960000|2021-06-29 18:06:00|538.59|533.19|537.94|532.54|538.6|533.2|537.83|532.43|27
1624989970000|2021-06-29 18:06:10|537.95|532.55|537.79|532.39|537.95|532.55|537.79|532.39|21
1624989980000|2021-06-29 18:06:20|537.78|532.38|537.64|532.24|537.78|532.38|537.58|532.18|21
1624989990000|2021-06-29 18:06:30|537.62|532.22|537.45|532.05|537.66|532.26|537.45|532.05|18
1624990000000|2021-06-29 18:06:40|537.42|532.02|537.37|531.97|537.43|532.03|537.34|531.94|12
1624990010000|2021-06-29 18:06:50|537.34|531.94|537.35|531.95|537.39|531.99|537.34|531.94|16
1624990020000|2021-06-29 18:07:00|537.2|531.8|538.09|532.69|538.1|532.7|537.09|531.69|26
1624990030000|2021-06-29 18:07:10|538.11|532.71|537.26|531.86|538.11|532.71|537.21|531.81|29
1624990040000|2021-06-29 18:07:20|537.27|531.87|537.28|531.88|537.33|531.93|537.19|531.79|22
1624990050000|2021-06-29 18:07:30|537.31|531.91|537.15|531.75|537.34|531.94|537.1|531.7|11
1624990060000|2021-06-29 18:07:40|537.13|531.73|537.26|531.86|537.26|531.86|537.11|531.71|21
1624990070000|2021-06-29 18:07:50|537.25|531.85|537.17|531.77|537.26|531.86|537.17|531.77|9
1624990080000|2021-06-29 18:08:00|537.18|531.78|536.76|531.36|537.18|531.78|536.67|531.27|23
1624990090000|2021-06-29 18:08:10|536.81|531.41|536.8|531.4|536.86|531.46|536.64|531.24|19
1624990100000|2021-06-29 18:08:20|536.82|531.42|536.74|531.34|536.89|531.49|536.72|531.32|24
1624990110000|2021-06-29 18:08:30|536.83|531.43|536.82|531.42|536.86|531.46|536.72|531.32|11
1624990120000|2021-06-29 18:08:40|536.8|531.4|537.02|531.62|537.03|531.63|536.73|531.33|21
1624990130000|2021-06-29 18:08:50|537|531.6|537.01|531.61|537.07|531.67|537|531.6|11
1624990140000|2021-06-29 18:09:00|536.98|531.58|537.38|531.98|537.39|531.99|536.98|531.58|16
1624990150000|2021-06-29 18:09:10|537.35|531.95|537.13|531.73|537.43|532.03|537.13|531.73|17
1624990160000|2021-06-29 18:09:20|537.14|531.74|536.88|531.48|537.23|531.83|536.87|531.47|19
1624990170000|2021-06-29 18:09:30|536.89|531.49|537.08|531.68|537.08|531.68|536.89|531.49|7
1624990180000|2021-06-29 18:09:40|536.98|531.58|536.98|531.58|536.99|531.59|536.98|531.58|3
1624990190000|2021-06-29 18:09:50|536.99|531.59|536.98|531.58|537.11|531.71|536.9|531.5|16
1624990200000|2021-06-29 18:10:00|536.99|531.59|537.34|531.94|537.35|531.95|536.97|531.57|19
1624990210000|2021-06-29 18:10:10|537.33|531.93|537.26|531.86|537.37|531.97|537.26|531.86|12
1624990220000|2021-06-29 18:10:20|537.27|531.87|537.27|531.87|537.29|531.89|537.26|531.86|14
1624990230000|2021-06-29 18:10:30|537.28|531.88|537.27|531.87|537.28|531.88|537.27|531.87|6
1624990240000|2021-06-29 18:10:40|537.28|531.88|537.29|531.89|537.29|531.89|537.28|531.88|2
1624990250000|2021-06-29 18:10:50|537.28|531.88|537.31|531.91|537.31|531.91|537.25|531.85|8
1624990260000|2021-06-29 18:11:00|537.29|531.89|537.32|531.92|537.32|531.92|537.29|531.89|3
1624990270000|2021-06-29 18:11:10|537.34|531.94|537.71|532.31|537.72|532.32|537.34|531.94|17
1624990280000|2021-06-29 18:11:20|537.7|532.3|537.81|532.41|537.9|532.5|537.7|532.3|9
1624990290000|2021-06-29 18:11:30|537.79|532.39|537.81|532.41|537.87|532.47|537.79|532.39|3
1624990300000|2021-06-29 18:11:40|537.8|532.4|537.72|532.32|537.8|532.4|537.71|532.31|6
1624990310000|2021-06-29 18:11:50|537.71|532.31|537.61|532.21|537.71|532.31|537.6|532.2|11
1624990320000|2021-06-29 18:12:00|537.62|532.22|537.68|532.28|537.68|532.28|537.62|532.22|10
1624990330000|2021-06-29 18:12:10|537.67|532.27|537.67|532.27|537.68|532.28|537.67|532.27|3
1624990350000|2021-06-29 18:12:30|537.76|532.36|537.88|532.48|537.88|532.48|537.76|532.36|3
1624990360000|2021-06-29 18:12:40|537.87|532.47|537.8|532.4|537.92|532.52|537.8|532.4|10
1624990370000|2021-06-29 18:12:50|537.79|532.39|537.8|532.4|537.83|532.43|537.77|532.37|12
1624990380000|2021-06-29 18:13:00|537.79|532.39|537.83|532.43|537.83|532.43|537.76|532.36|12
1624990390000|2021-06-29 18:13:10|537.86|532.46|537.86|532.46|537.86|532.46|537.86|532.46|1
1624990400000|2021-06-29 18:13:20|537.85|532.45|537.99|532.59|537.99|532.59|537.85|532.45|8
1624990410000|2021-06-29 18:13:30|538.07|532.67|538|532.6|538.09|532.69|537.94|532.54|13
1624990420000|2021-06-29 18:13:40|537.98|532.58|538.02|532.62|538.02|532.62|537.96|532.56|7
1624990430000|2021-06-29 18:13:50|538.01|532.61|537.97|532.57|538.02|532.62|537.95|532.55|10
1624990440000|2021-06-29 18:14:00|537.98|532.58|537.93|532.53|537.98|532.58|537.92|532.52|7
1624990450000|2021-06-29 18:14:10|537.97|532.57|537.94|532.54|537.97|532.57|537.94|532.54|2
1624990460000|2021-06-29 18:14:20|537.93|532.53|537.92|532.52|537.93|532.53|537.92|532.52|4
1624990470000|2021-06-29 18:14:30|537.9|532.5|537.93|532.53|537.93|532.53|537.84|532.44|8
1624990480000|2021-06-29 18:14:40|537.94|532.54|537.95|532.55|537.95|532.55|537.94|532.54|2
1624990490000|2021-06-29 18:14:50|537.94|532.54|537.84|532.44|537.94|532.54|537.82|532.42|5
1624990500000|2021-06-29 18:15:00|537.83|532.43|537.53|532.13|537.94|532.54|537.53|532.13|15
1624990510000|2021-06-29 18:15:10|537.45|532.05|537.38|531.98|537.45|532.05|537.38|531.98|11
1624990520000|2021-06-29 18:15:20|537.39|531.99|537.32|531.92|537.4|532|537.32|531.92|8
1624990530000|2021-06-29 18:15:30|537.23|531.83|536.51|531.11|537.23|531.83|536.5|531.1|23
1624990540000|2021-06-29 18:15:40|536.5|531.1|536.53|531.13|536.53|531.13|536.46|531.06|4
1624990550000|2021-06-29 18:15:50|536.57|531.17|536.54|531.14|536.57|531.17|536.52|531.12|18
1624990560000|2021-06-29 18:16:00|536.53|531.13|537.07|531.67|537.07|531.67|536.53|531.13|7
1624990570000|2021-06-29 18:16:10|537.04|531.64|537.03|531.63|537.04|531.64|537.02|531.62|7
1624990580000|2021-06-29 18:16:20|537.08|531.68|537.29|531.89|537.32|531.92|537.08|531.68|16
1624990590000|2021-06-29 18:16:30|537.3|531.9|537.27|531.87|537.31|531.91|537.25|531.85|13
1624990600000|2021-06-29 18:16:40|537.37|531.97|537.67|532.27|537.69|532.29|537.37|531.97|14
1624990610000|2021-06-29 18:16:50|537.66|532.26|537.4|532|537.84|532.44|537.4|532|19
1624990620000|2021-06-29 18:17:00|537.31|531.91|537.02|531.62|537.31|531.91|537.02|531.62|20
1624990630000|2021-06-29 18:17:10|537.01|531.61|536.67|531.27|537.02|531.62|536.61|531.21|17
1624990640000|2021-06-29 18:17:20|536.68|531.28|536.95|531.55|536.97|531.57|536.68|531.28|14
1624990650000|2021-06-29 18:17:30|536.92|531.52|536.71|531.31|536.92|531.52|536.66|531.26|14
1624990660000|2021-06-29 18:17:40|536.72|531.32|536.7|531.3|536.73|531.33|536.67|531.27|18
1624990670000|2021-06-29 18:17:50|536.71|531.31|536.88|531.48|536.89|531.49|536.64|531.24|14
1624990680000|2021-06-29 18:18:00|536.86|531.46|536.69|531.29|536.87|531.47|536.68|531.28|9
1624990690000|2021-06-29 18:18:10|536.76|531.36|536.8|531.4|536.82|531.42|536.67|531.27|19
1624990700000|2021-06-29 18:18:20|536.79|531.39|536.79|531.39|536.8|531.4|536.76|531.36|14
1624990710000|2021-06-29 18:18:30|536.78|531.38|536.97|531.57|536.97|531.57|536.73|531.33|10
1624990720000|2021-06-29 18:18:40|536.96|531.56|537.02|531.62|537.02|531.62|536.96|531.56|5
1624990730000|2021-06-29 18:18:50|537.03|531.63|537.19|531.79|537.19|531.79|537.02|531.62|6
1624990740000|2021-06-29 18:19:00|537.2|531.8|537.08|531.68|537.2|531.8|537.06|531.66|8
1624990750000|2021-06-29 18:19:10|537.1|531.7|537.02|531.62|537.1|531.7|537|531.6|18
1624990760000|2021-06-29 18:19:20|537.03|531.63|537.29|531.89|537.29|531.89|537.02|531.62|11
1624990770000|2021-06-29 18:19:30|537.27|531.87|537.25|531.85|537.27|531.87|537.19|531.79|9
1624990780000|2021-06-29 18:19:40|537.26|531.86|537.42|532.02|537.45|532.05|537.26|531.86|10
1624990790000|2021-06-29 18:19:50|537.41|532.01|537.24|531.84|537.41|532.01|537.21|531.81|10
1624990800000|2021-06-29 18:20:00|537.23|531.83|537.22|531.82|537.31|531.91|537.21|531.81|14
1624990810000|2021-06-29 18:20:10|537.19|531.79|536.78|531.38|537.19|531.79|536.7|531.3|18
1624990820000|2021-06-29 18:20:20|536.76|531.36|536.84|531.44|536.84|531.44|536.68|531.28|10
1624990830000|2021-06-29 18:20:30|536.83|531.43|536.71|531.31|536.83|531.43|536.71|531.31|13
1624990840000|2021-06-29 18:20:40|536.73|531.33|536.72|531.32|536.77|531.37|536.7|531.3|8
1624990850000|2021-06-29 18:20:50|536.73|531.33|536.58|531.18|536.74|531.34|536.51|531.11|14
1624990860000|2021-06-29 18:21:00|536.59|531.19|536.52|531.12|536.59|531.19|536.48|531.08|12
1624990870000|2021-06-29 18:21:10|536.53|531.13|536.92|531.52|536.95|531.55|536.53|531.13|23
1624990880000|2021-06-29 18:21:20|536.93|531.53|536.71|531.31|536.97|531.57|536.69|531.29|15
1624990890000|2021-06-29 18:21:30|536.7|531.3|536.37|530.97|536.73|531.33|536.36|530.96|15
1624990900000|2021-06-29 18:21:40|536.36|530.96|535.86|530.46|536.36|530.96|535.86|530.46|13
1624990910000|2021-06-29 18:21:50|535.85|530.45|535.69|530.29|535.85|530.45|535.65|530.25|17
1624990920000|2021-06-29 18:22:00|535.68|530.28|536.03|530.63|536.05|530.65|535.68|530.28|15
1624990930000|2021-06-29 18:22:10|536.04|530.64|535.88|530.48|536.04|530.64|535.85|530.45|15
1624990940000|2021-06-29 18:22:20|535.86|530.46|535.62|530.22|535.86|530.46|535.62|530.22|15
1624990950000|2021-06-29 18:22:30|535.63|530.23|535.63|530.23|535.67|530.27|535.63|530.23|4
1624990960000|2021-06-29 18:22:40|535.59|530.19|535.6|530.2|535.63|530.23|535.58|530.18|9
1624990970000|2021-06-29 18:22:50|535.59|530.19|535.86|530.46|535.87|530.47|535.58|530.18|20
1624990980000|2021-06-29 18:23:00|535.87|530.47|535.71|530.31|535.87|530.47|535.69|530.29|16
1624990990000|2021-06-29 18:23:10|535.72|530.32|535.67|530.27|535.75|530.35|535.63|530.23|20
1624991000000|2021-06-29 18:23:20|535.66|530.26|535.67|530.27|535.72|530.32|535.58|530.18|21
1624991010000|2021-06-29 18:23:30|535.64|530.24|535.69|530.29|535.7|530.3|535.62|530.22|16
1624991020000|2021-06-29 18:23:40|535.68|530.28|535.66|530.26|535.68|530.28|535.65|530.25|15
1624991030000|2021-06-29 18:23:50|535.65|530.25|535.58|530.18|535.74|530.34|535.58|530.18|19
1624991040000|2021-06-29 18:24:00|535.64|530.24|535.58|530.18|535.64|530.24|535.57|530.17|9
1624991050000|2021-06-29 18:24:10|535.55|530.15|535.37|529.97|535.57|530.17|535.36|529.96|19
1624991060000|2021-06-29 18:24:20|535.36|529.96|535.06|529.66|535.37|529.97|534.98|529.58|23
1624991070000|2021-06-29 18:24:30|535.05|529.65|534.95|529.55|535.16|529.76|534.95|529.55|14
1624991080000|2021-06-29 18:24:40|534.96|529.56|535.21|529.81|535.21|529.81|534.96|529.56|10
1624991090000|2021-06-29 18:24:50|535.2|529.8|535.38|529.98|535.43|530.03|535.2|529.8|9
1624991100000|2021-06-29 18:25:00|535.39|529.99|535.4|530|535.43|530.03|535.38|529.98|11
1624991110000|2021-06-29 18:25:10|535.38|529.98|534.81|529.41|535.39|529.99|534.81|529.41|16
1624991120000|2021-06-29 18:25:20|534.8|529.4|534.73|529.33|534.84|529.44|534.73|529.33|8
1624991130000|2021-06-29 18:25:30|534.76|529.36|534.76|529.36|534.76|529.36|534.69|529.29|6
1624991140000|2021-06-29 18:25:40|534.69|529.29|534.61|529.21|534.69|529.29|534.61|529.21|8
1624991150000|2021-06-29 18:25:50|534.6|529.2|534.63|529.23|534.66|529.26|534.6|529.2|8
1624991160000|2021-06-29 18:26:00|534.64|529.24|534.29|528.89|534.8|529.4|534.29|528.89|23
1624991170000|2021-06-29 18:26:10|534.25|528.85|534.12|528.72|534.25|528.85|534.04|528.64|15
1624991180000|2021-06-29 18:26:20|534.13|528.73|533.17|527.77|534.18|528.78|533.17|527.77|22
1624991190000|2021-06-29 18:26:30|533.18|527.78|532.75|527.35|533.18|527.78|532.75|527.35|16
1624991200000|2021-06-29 18:26:40|532.68|527.28|532.9|527.5|532.9|527.5|532.62|527.22|12
1624991210000|2021-06-29 18:26:50|533|527.6|533.08|527.68|533.1|527.7|532.99|527.59|18
1624991220000|2021-06-29 18:27:00|533.05|527.65|532.93|527.53|533.09|527.69|532.93|527.53|18
1624991230000|2021-06-29 18:27:10|532.92|527.52|532.64|527.24|532.92|527.52|532.49|527.09|26
1624991240000|2021-06-29 18:27:20|532.72|527.32|532.62|527.22|532.79|527.39|532.62|527.22|13
1624991250000|2021-06-29 18:27:30|532.48|527.08|532.39|526.99|532.64|527.24|532.36|526.96|17
1624991260000|2021-06-29 18:27:40|532.36|526.96|532.09|526.69|532.36|526.96|532.09|526.69|9
1624991270000|2021-06-29 18:27:50|532.03|526.63|531.99|526.59|532.11|526.71|531.98|526.58|7
1624991280000|2021-06-29 18:28:00|532.03|526.63|531.87|526.47|532.08|526.68|531.84|526.44|15
1624991290000|2021-06-29 18:28:10|531.85|526.45|532.33|526.93|532.34|526.94|531.85|526.45|27
1624991300000|2021-06-29 18:28:20|532.35|526.95|531.74|526.34|532.42|527.02|531.74|526.34|23
1624991310000|2021-06-29 18:28:30|531.77|526.37|531.71|526.31|531.77|526.37|531.68|526.28|23
1624991320000|2021-06-29 18:28:40|531.73|526.33|531.76|526.36|531.76|526.36|531.64|526.24|25
1624991330000|2021-06-29 18:28:50|531.77|526.37|531.96|526.56|531.96|526.56|531.77|526.37|12
1624991340000|2021-06-29 18:29:00|531.97|526.57|531.95|526.55|531.97|526.57|531.93|526.53|6
1624991350000|2021-06-29 18:29:10|531.96|526.56|532.42|527.02|532.42|527.02|531.96|526.56|18
1624991360000|2021-06-29 18:29:20|532.41|527.01|532.26|526.86|532.41|527.01|532.2|526.8|23
1624991370000|2021-06-29 18:29:30|532.28|526.88|532.48|527.08|532.48|527.08|532.27|526.87|20
1624991380000|2021-06-29 18:29:40|532.49|527.09|531.98|526.58|532.53|527.13|531.96|526.56|21
1624991390000|2021-06-29 18:29:50|531.99|526.59|531.98|526.58|531.99|526.59|531.98|526.58|2
1624991400000|2021-06-29 18:30:00|531.97|526.57|532.67|527.27|532.75|527.35|531.97|526.57|19
1624991410000|2021-06-29 18:30:10|532.66|527.26|532.94|527.54|532.95|527.55|532.65|527.25|21
1624991420000|2021-06-29 18:30:20|532.97|527.57|533.06|527.66|533.06|527.66|532.92|527.52|14
1624991430000|2021-06-29 18:30:30|533.09|527.69|533.21|527.81|533.35|527.95|533.07|527.67|17
1624991440000|2021-06-29 18:30:40|533.25|527.85|533.16|527.76|533.42|528.02|533.16|527.76|25
1624991450000|2021-06-29 18:30:50|533.15|527.75|533.01|527.61|533.15|527.75|532.88|527.48|13
1624991460000|2021-06-29 18:31:00|533.04|527.64|532.96|527.56|533.04|527.64|532.92|527.52|5
1624991470000|2021-06-29 18:31:10|532.97|527.57|532.44|527.04|532.97|527.57|532.44|527.04|12
1624991480000|2021-06-29 18:31:20|532.33|526.93|532.04|526.64|532.33|526.93|531.98|526.58|16
1624991490000|2021-06-29 18:31:30|532.05|526.65|531.57|526.17|532.08|526.68|531.57|526.17|26
1624991500000|2021-06-29 18:31:40|531.59|526.19|531.24|525.84|531.59|526.19|531.24|525.84|27
1624991510000|2021-06-29 18:31:50|531.23|525.83|531.3|525.9|531.35|525.95|531.21|525.81|10
1624991520000|2021-06-29 18:32:00|531.31|525.91|531.24|525.84|531.43|526.03|531.22|525.82|20
1624991530000|2021-06-29 18:32:10|531.25|525.85|531.13|525.73|531.26|525.86|531.06|525.66|22
1624991540000|2021-06-29 18:32:20|531.16|525.76|531.16|525.76|531.19|525.79|531.12|525.72|21
1624991550000|2021-06-29 18:32:30|531.15|525.75|531.14|525.74|531.21|525.81|531.11|525.71|16
1624991560000|2021-06-29 18:32:40|531.15|525.75|531.17|525.77|531.17|525.77|531.09|525.69|18
1624991570000|2021-06-29 18:32:50|531.16|525.76|531.12|525.72|531.17|525.77|531.09|525.69|8
1624991580000|2021-06-29 18:33:00|531.13|525.73|531|525.6|531.13|525.73|531|525.6|10
1624991590000|2021-06-29 18:33:10|530.98|525.58|531.05|525.65|531.05|525.65|530.98|525.58|13
1624991600000|2021-06-29 18:33:20|531.06|525.66|531.05|525.65|531.09|525.69|531.03|525.63|16
1624991610000|2021-06-29 18:33:30|531.09|525.69|531.16|525.76|531.23|525.83|531.08|525.68|18
1624991620000|2021-06-29 18:33:40|531.13|525.73|531.48|526.08|531.52|526.12|531.13|525.73|34
1624991630000|2021-06-29 18:33:50|531.46|526.06|531.63|526.23|531.73|526.33|531.45|526.05|22
1624991640000|2021-06-29 18:34:00|531.64|526.24|531.74|526.34|531.74|526.34|531.64|526.24|5
1624991650000|2021-06-29 18:34:10|531.77|526.37|532.32|526.92|532.35|526.95|531.77|526.37|17
1624991660000|2021-06-29 18:34:20|532.37|526.97|532.71|527.31|532.71|527.31|532.37|526.97|18
1624991670000|2021-06-29 18:34:30|532.58|527.18|532.6|527.2|533|527.6|532.58|527.18|16
1624991680000|2021-06-29 18:34:40|532.57|527.17|532.26|526.86|532.57|527.17|532.12|526.72|19
1624991690000|2021-06-29 18:34:50|532.28|526.88|531.57|526.17|532.28|526.88|531.55|526.15|15
1624991700000|2021-06-29 18:35:00|531.56|526.16|531.42|526.02|531.56|526.16|531.42|526.02|3
1624991710000|2021-06-29 18:35:10|531.29|525.89|530.65|525.25|531.29|525.89|530.6|525.2|10
1624991720000|2021-06-29 18:35:20|530.71|525.31|530.89|525.49|531.05|525.65|530.65|525.25|14
1624991730000|2021-06-29 18:35:30|530.8|525.4|530.88|525.48|530.88|525.48|530.78|525.38|6
1624991740000|2021-06-29 18:35:40|530.67|525.27|530.81|525.41|530.82|525.42|530.6|525.2|9
1624991750000|2021-06-29 18:35:50|530.79|525.39|531.21|525.81|531.23|525.83|530.76|525.36|17
1624991760000|2021-06-29 18:36:00|531.23|525.83|531.45|526.05|531.5|526.1|531.23|525.83|27
1624991770000|2021-06-29 18:36:10|531.44|526.04|531.51|526.11|531.51|526.11|531.38|525.98|14
1624991780000|2021-06-29 18:36:20|531.46|526.06|531.56|526.16|531.59|526.19|531.4|526|13
1624991790000|2021-06-29 18:36:30|531.57|526.17|531.76|526.36|531.76|526.36|531.51|526.11|10
1624991800000|2021-06-29 18:36:40|531.7|526.3|531.61|526.21|531.7|526.3|531.54|526.14|5
1624991810000|2021-06-29 18:36:50|531.42|526.02|531.52|526.12|531.55|526.15|531.42|526.02|13
1624991820000|2021-06-29 18:37:00|531.53|526.13|531.01|525.61|531.6|526.2|531.01|525.61|22
1624991830000|2021-06-29 18:37:10|530.93|525.53|530.89|525.49|530.93|525.53|530.7|525.3|22
1624991840000|2021-06-29 18:37:20|530.68|525.28|530.43|525.03|530.7|525.3|530.18|524.78|15
1624991850000|2021-06-29 18:37:30|530.42|525.02|530.91|525.51|530.91|525.51|530.38|524.98|19
1624991860000|2021-06-29 18:37:40|530.9|525.5|531.12|525.72|531.19|525.79|530.9|525.5|17
1624991870000|2021-06-29 18:37:50|531.18|525.78|530.97|525.57|531.18|525.78|530.97|525.57|10
1624991880000|2021-06-29 18:38:00|530.87|525.47|530.57|525.17|530.87|525.47|530.57|525.17|10
1624991890000|2021-06-29 18:38:10|530.55|525.15|530.74|525.34|530.74|525.34|530.55|525.15|10
1624991900000|2021-06-29 18:38:20|530.73|525.33|530.76|525.36|531.05|525.65|530.72|525.32|18
1624991910000|2021-06-29 18:38:30|530.72|525.32|530.3|524.9|530.72|525.32|530.17|524.77|20
1624991920000|2021-06-29 18:38:40|530.21|524.81|530.33|524.93|530.33|524.93|530.15|524.75|11
1624991930000|2021-06-29 18:38:50|530.35|524.95|531|525.6|531.1|525.7|530.28|524.88|26
1624991940000|2021-06-29 18:39:00|531.03|525.63|531.07|525.67|531.08|525.68|531.03|525.63|14
1624991950000|2021-06-29 18:39:10|531.26|525.86|531.43|526.03|531.43|526.03|531.26|525.86|3
1624991960000|2021-06-29 18:39:20|531.5|526.1|531.64|526.24|531.69|526.29|531.5|526.1|15
1624991970000|2021-06-29 18:39:30|531.66|526.26|532|526.6|532|526.6|531.57|526.17|21
1624991980000|2021-06-29 18:39:40|532.01|526.61|532.2|526.8|532.22|526.82|531.98|526.58|14
1624991990000|2021-06-29 18:39:50|532.22|526.82|533.05|527.65|533.05|527.65|532.22|526.82|21
1624992000000|2021-06-29 18:40:00|533.06|527.66|532.93|527.53|533.12|527.72|532.88|527.48|27
1624992010000|2021-06-29 18:40:10|532.85|527.45|532.7|527.3|532.85|527.45|532.57|527.17|20
1624992020000|2021-06-29 18:40:20|532.71|527.31|533.05|527.65|533.06|527.66|532.71|527.31|17
1624992030000|2021-06-29 18:40:30|533.06|527.66|533.43|528.03|533.43|528.03|533.06|527.66|7
1624992040000|2021-06-29 18:40:40|533.45|528.05|533.25|527.85|533.45|528.05|533.25|527.85|6
1624992050000|2021-06-29 18:40:50|533.23|527.83|533.2|527.8|533.27|527.87|533.06|527.66|22
1624992060000|2021-06-29 18:41:00|533.21|527.81|532.88|527.48|533.21|527.81|532.87|527.47|11
1624992070000|2021-06-29 18:41:10|532.94|527.54|533.18|527.78|533.22|527.82|532.94|527.54|10
1624992080000|2021-06-29 18:41:20|533.26|527.86|533.36|527.96|533.5|528.1|533.26|527.86|16
1624992090000|2021-06-29 18:41:30|533.38|527.98|533.38|527.98|533.45|528.05|533.37|527.97|10
1624992100000|2021-06-29 18:41:40|533.42|528.02|533.42|528.02|533.46|528.06|533.41|528.01|12
1624992110000|2021-06-29 18:41:50|533.39|527.99|533.03|527.63|533.43|528.03|533.03|527.63|15
1624992120000|2021-06-29 18:42:00|533.02|527.62|533.54|528.14|533.55|528.15|533.02|527.62|17
1624992130000|2021-06-29 18:42:10|533.55|528.15|533.27|527.87|533.57|528.17|533.27|527.87|13
1624992140000|2021-06-29 18:42:20|533.28|527.88|533.26|527.86|533.47|528.07|533.17|527.77|20
1624992150000|2021-06-29 18:42:30|533.25|527.85|533.23|527.83|533.26|527.86|533.2|527.8|13
1624992160000|2021-06-29 18:42:40|533.25|527.85|533.18|527.78|533.25|527.85|533.15|527.75|8
1624992170000|2021-06-29 18:42:50|533.17|527.77|533.26|527.86|533.27|527.87|533.17|527.77|6
1624992180000|2021-06-29 18:43:00|533.27|527.87|533.23|527.83|533.29|527.89|533.23|527.83|5
1624992190000|2021-06-29 18:43:10|533.24|527.84|533.36|527.96|533.4|528|533.24|527.84|12
1624992200000|2021-06-29 18:43:20|533.35|527.95|533.36|527.96|533.36|527.96|533.35|527.95|4
1624992210000|2021-06-29 18:43:30|533.34|527.94|533.34|527.94|533.36|527.96|533.32|527.92|12
1624992220000|2021-06-29 18:43:40|533.33|527.93|533.3|527.9|533.35|527.95|533.3|527.9|8
1624992230000|2021-06-29 18:43:50|533.32|527.92|533.34|527.94|533.34|527.94|533.3|527.9|13
1624992240000|2021-06-29 18:44:00|533.33|527.93|533.31|527.91|533.33|527.93|533.31|527.91|3
1624992250000|2021-06-29 18:44:10|533.3|527.9|533.14|527.74|533.3|527.9|533.06|527.66|16
1624992260000|2021-06-29 18:44:20|533.13|527.73|533.08|527.68|533.14|527.74|533.07|527.67|11
1624992270000|2021-06-29 18:44:30|533.03|527.63|532.63|527.23|533.03|527.63|532.61|527.21|17
1624992280000|2021-06-29 18:44:40|532.49|527.09|532.31|526.91|532.49|527.09|532.23|526.83|13
1624992290000|2021-06-29 18:44:50|532.3|526.9|532.3|526.9|532.32|526.92|532.26|526.86|11
1624992300000|2021-06-29 18:45:00|532.27|526.87|532.31|526.91|532.31|526.91|532.26|526.86|5
1624992310000|2021-06-29 18:45:10|532.34|526.94|532.31|526.91|532.34|526.94|532.29|526.89|14
1624992320000|2021-06-29 18:45:20|532.4|527|532.76|527.36|532.79|527.39|532.36|526.96|15
1624992330000|2021-06-29 18:45:30|532.91|527.51|532.85|527.45|532.91|527.51|532.85|527.45|6
1624992340000|2021-06-29 18:45:40|532.89|527.49|532.85|527.45|532.89|527.49|532.85|527.45|3
1624992350000|2021-06-29 18:45:50|532.86|527.46|532.88|527.48|532.88|527.48|532.86|527.46|7
1624992360000|2021-06-29 18:46:00|532.87|527.47|532.82|527.42|532.87|527.47|532.82|527.42|7
1624992370000|2021-06-29 18:46:10|532.71|527.31|532.7|527.3|532.71|527.31|532.7|527.3|6
1624992380000|2021-06-29 18:46:20|532.71|527.31|532.72|527.32|532.73|527.33|532.7|527.3|5
1624992390000|2021-06-29 18:46:30|532.64|527.24|532.59|527.19|532.64|527.24|532.58|527.18|8
1624992400000|2021-06-29 18:46:40|532.47|527.07|532.55|527.15|532.6|527.2|532.39|526.99|22
1624992410000|2021-06-29 18:46:50|532.52|527.12|532.48|527.08|532.53|527.13|532.48|527.08|10
1624992420000|2021-06-29 18:47:00|532.47|527.07|532.47|527.07|532.52|527.12|532.46|527.06|10
1624992430000|2021-06-29 18:47:10|532.51|527.11|532.47|527.07|532.52|527.12|532.47|527.07|5
1624992450000|2021-06-29 18:47:30|532.51|527.11|532.44|527.04|532.51|527.11|532.43|527.03|14
1624992460000|2021-06-29 18:47:40|532.4|527|532.15|526.75|532.4|527|532.06|526.66|19
1624992470000|2021-06-29 18:47:50|532.16|526.76|532.17|526.77|532.2|526.8|532.14|526.74|17
1624992480000|2021-06-29 18:48:00|532.18|526.78|532.1|526.7|532.18|526.78|532.1|526.7|11
1624992490000|2021-06-29 18:48:10|532.11|526.71|531.79|526.39|532.11|526.71|531.71|526.31|22
1624992500000|2021-06-29 18:48:20|531.78|526.38|531.76|526.36|531.8|526.4|531.74|526.34|16
1624992510000|2021-06-29 18:48:30|531.75|526.35|531.7|526.3|531.79|526.39|531.62|526.22|16
1624992520000|2021-06-29 18:48:40|531.71|526.31|531.7|526.3|531.72|526.32|531.61|526.21|16
1624992530000|2021-06-29 18:48:50|531.71|526.31|531.69|526.29|531.73|526.33|531.62|526.22|13
1624992540000|2021-06-29 18:49:00|531.7|526.3|531.42|526.02|531.74|526.34|531.41|526.01|15
1624992550000|2021-06-29 18:49:10|531.43|526.03|532.13|526.73|532.13|526.73|531.43|526.03|21
1624992560000|2021-06-29 18:49:20|532.17|526.77|533.33|527.93|533.33|527.93|532.16|526.76|21
1624992570000|2021-06-29 18:49:30|533.44|528.04|533.58|528.18|533.76|528.36|533.3|527.9|20
1624992580000|2021-06-29 18:49:40|533.56|528.16|533.79|528.39|533.81|528.41|533.56|528.16|30
1624992590000|2021-06-29 18:49:50|533.8|528.4|533.86|528.46|533.95|528.55|533.8|528.4|9
1624992600000|2021-06-29 18:50:00|533.88|528.48|534.24|528.84|534.27|528.87|533.85|528.45|21
1624992610000|2021-06-29 18:50:10|534.26|528.86|534.34|528.94|534.38|528.98|534.22|528.82|28
1624992620000|2021-06-29 18:50:20|534.32|528.92|534.3|528.9|534.35|528.95|534.28|528.88|15
1624992630000|2021-06-29 18:50:30|534.29|528.89|534.32|528.92|534.34|528.94|534.28|528.88|11
1624992640000|2021-06-29 18:50:40|534.31|528.91|534.29|528.89|534.34|528.94|534.29|528.89|11
1624992650000|2021-06-29 18:50:50|534.31|528.91|534.22|528.82|534.31|528.91|533.97|528.57|18
1624992660000|2021-06-29 18:51:00|534.24|528.84|533.49|528.09|534.24|528.84|533.48|528.08|22
1624992670000|2021-06-29 18:51:10|533.48|528.08|533.34|527.94|533.56|528.16|533.29|527.89|21
1624992680000|2021-06-29 18:51:20|533.3|527.9|533.22|527.82|533.3|527.9|533.15|527.75|5
1624992690000|2021-06-29 18:51:30|533.26|527.86|533.17|527.77|533.3|527.9|533.17|527.77|18
1624992700000|2021-06-29 18:51:40|533.23|527.83|533.33|527.93|533.34|527.94|533.17|527.77|10
1624992710000|2021-06-29 18:51:50|533.32|527.92|533.21|527.81|533.32|527.92|533.2|527.8|12
1624992720000|2021-06-29 18:52:00|533.19|527.79|533.21|527.81|533.23|527.83|533.19|527.79|9
1624992730000|2021-06-29 18:52:10|533.19|527.79|533.21|527.81|533.21|527.81|533.19|527.79|3
1624992740000|2021-06-29 18:52:20|533.22|527.82|533.32|527.92|533.32|527.92|533.2|527.8|14
1624992750000|2021-06-29 18:52:30|533.35|527.95|533.8|528.4|533.8|528.4|533.35|527.95|13
1624992760000|2021-06-29 18:52:40|533.83|528.43|533.77|528.37|533.85|528.45|533.7|528.3|23
1624992770000|2021-06-29 18:52:50|533.75|528.35|533.7|528.3|533.76|528.36|533.7|528.3|13
1624992780000|2021-06-29 18:53:00|533.71|528.31|534.07|528.67|534.07|528.67|533.71|528.31|15
1624992790000|2021-06-29 18:53:10|534.06|528.66|534.31|528.91|534.31|528.91|534.06|528.66|13
1624992800000|2021-06-29 18:53:20|534.32|528.92|534.35|528.95|534.35|528.95|534.32|528.92|3
1624992810000|2021-06-29 18:53:30|534.34|528.94|533.95|528.55|534.34|528.94|533.95|528.55|14
1624992820000|2021-06-29 18:53:40|533.96|528.56|533.87|528.47|533.96|528.56|533.85|528.45|16
1624992830000|2021-06-29 18:53:50|533.9|528.5|533.96|528.56|534.04|528.64|533.89|528.49|18
1624992840000|2021-06-29 18:54:00|533.94|528.54|533.93|528.53|533.95|528.55|533.93|528.53|7
1624992850000|2021-06-29 18:54:10|533.94|528.54|533.92|528.52|533.94|528.54|533.91|528.51|6
1624992860000|2021-06-29 18:54:20|533.91|528.51|533.98|528.58|533.98|528.58|533.91|528.51|5
1624992870000|2021-06-29 18:54:30|533.97|528.57|533.98|528.58|533.99|528.59|533.97|528.57|6
1624992880000|2021-06-29 18:54:40|533.96|528.56|533.98|528.58|533.98|528.58|533.96|528.56|2
1624992890000|2021-06-29 18:54:50|534|528.6|533.98|528.58|534.01|528.61|533.98|528.58|4
1624992900000|2021-06-29 18:55:00|533.96|528.56|533.37|527.97|533.96|528.56|533.3|527.9|29
1624992910000|2021-06-29 18:55:10|533.39|527.99|533.22|527.82|533.39|527.99|533.22|527.82|18
1624992920000|2021-06-29 18:55:20|533.23|527.83|533.3|527.9|533.3|527.9|533.23|527.83|11
1624992930000|2021-06-29 18:55:30|533.27|527.87|533.34|527.94|533.37|527.97|533.27|527.87|11
1624992940000|2021-06-29 18:55:40|533.35|527.95|533.35|527.95|533.39|527.99|533.34|527.94|10
1624992950000|2021-06-29 18:55:50|533.36|527.96|533.86|528.46|533.86|528.46|533.31|527.91|19
1624992960000|2021-06-29 18:56:00|533.87|528.47|533.76|528.36|533.91|528.51|533.76|528.36|23
1624992970000|2021-06-29 18:56:10|533.77|528.37|533.71|528.31|533.77|528.37|533.62|528.22|22
1624992980000|2021-06-29 18:56:20|533.68|528.28|533.53|528.13|533.68|528.28|533.44|528.04|19
1624992990000|2021-06-29 18:56:30|533.56|528.16|533.64|528.24|533.73|528.33|533.52|528.12|22
1624993000000|2021-06-29 18:56:40|533.66|528.26|533.98|528.58|533.98|528.58|533.64|528.24|9
1624993010000|2021-06-29 18:56:50|534.13|528.73|534.05|528.65|534.13|528.73|533.92|528.52|19
1624993020000|2021-06-29 18:57:00|534.04|528.64|534.02|528.62|534.04|528.64|534.02|528.62|5
1624993030000|2021-06-29 18:57:10|534.03|528.63|533.53|528.13|534.03|528.63|533.53|528.13|21
1624993040000|2021-06-29 18:57:20|533.52|528.12|533.58|528.18|533.58|528.18|533.52|528.12|3
1624993050000|2021-06-29 18:57:30|533.6|528.2|533.26|527.86|533.6|528.2|533.24|527.84|16
1624993060000|2021-06-29 18:57:40|533.15|527.75|532.74|527.34|533.15|527.75|532.74|527.34|7
1624993070000|2021-06-29 18:57:50|532.77|527.37|532.3|526.9|532.86|527.46|532.22|526.82|24
1624993080000|2021-06-29 18:58:00|532.29|526.89|532.44|527.04|532.46|527.06|532.29|526.89|19
1624993090000|2021-06-29 18:58:10|532.45|527.05|532.9|527.5|532.93|527.53|532.45|527.05|29
1624993100000|2021-06-29 18:58:20|532.91|527.51|532.94|527.54|532.98|527.58|532.82|527.42|20
1624993110000|2021-06-29 18:58:30|532.93|527.53|532.85|527.45|532.93|527.53|532.84|527.44|7
1624993120000|2021-06-29 18:58:40|532.86|527.46|533.19|527.79|533.19|527.79|532.86|527.46|24
1624993130000|2021-06-29 18:58:50|533.2|527.8|533.8|528.4|533.81|528.41|533.19|527.79|20
1624993140000|2021-06-29 18:59:00|533.81|528.41|534.6|529.2|534.89|529.49|533.81|528.41|30
1624993150000|2021-06-29 18:59:10|534.59|529.19|534.37|528.97|534.65|529.25|534.37|528.97|14
1624993160000|2021-06-29 18:59:20|534.46|529.06|534.52|529.12|534.52|529.12|534.38|528.98|13
1624993170000|2021-06-29 18:59:30|534.4|529|533.93|528.53|534.4|529|533.92|528.52|20
1624993180000|2021-06-29 18:59:40|533.94|528.54|534|528.6|534.03|528.63|533.92|528.52|9
1624993190000|2021-06-29 18:59:50|533.97|528.57|534.17|528.77|534.17|528.77|533.97|528.57|7
1624993200000|2021-06-29 19:00:00|534.18|528.78|533.8|528.4|534.27|528.87|533.76|528.36|19
1624993210000|2021-06-29 19:00:10|533.67|528.27|533.53|528.13|533.67|528.27|533.45|528.05|22
1624993220000|2021-06-29 19:00:20|533.52|528.12|533.5|528.1|533.55|528.15|533.49|528.09|10
1624993230000|2021-06-29 19:00:30|533.49|528.09|533.52|528.12|533.54|528.14|533.48|528.08|5
1624993240000|2021-06-29 19:00:40|533.4|528|533.37|527.97|533.4|528|533.34|527.94|7
1624993250000|2021-06-29 19:00:50|533.32|527.92|533.4|528|533.4|528|533.23|527.83|14
1624993260000|2021-06-29 19:01:00|533.39|527.99|533.35|527.95|533.46|528.06|533.34|527.94|20
1624993270000|2021-06-29 19:01:10|533.36|527.96|533.22|527.82|533.39|527.99|533.19|527.79|16
1624993280000|2021-06-29 19:01:20|533.11|527.71|532.89|527.49|533.13|527.73|532.8|527.4|18
1624993290000|2021-06-29 19:01:30|532.9|527.5|532.93|527.53|532.93|527.53|532.86|527.46|15
1624993300000|2021-06-29 19:01:40|532.91|527.51|532.97|527.57|532.97|527.57|532.85|527.45|14
1624993310000|2021-06-29 19:01:50|533.04|527.64|533.1|527.7|533.1|527.7|533.02|527.62|13
1624993320000|2021-06-29 19:02:00|533.11|527.71|532.85|527.45|533.11|527.71|532.85|527.45|19
1624993330000|2021-06-29 19:02:10|532.86|527.46|532.96|527.56|532.96|527.56|532.83|527.43|19
1624993340000|2021-06-29 19:02:20|532.95|527.55|533.02|527.62|533.02|527.62|532.95|527.55|7
1624993350000|2021-06-29 19:02:30|533.03|527.63|533.02|527.62|533.03|527.63|532.98|527.58|13
1624993360000|2021-06-29 19:02:40|532.98|527.58|533.06|527.66|533.08|527.68|532.98|527.58|16
1624993370000|2021-06-29 19:02:50|533.07|527.67|532.97|527.57|533.07|527.67|532.95|527.55|7
1624993380000|2021-06-29 19:03:00|532.96|527.56|532.94|527.54|532.96|527.56|532.88|527.48|10
1624993390000|2021-06-29 19:03:10|532.93|527.53|532.82|527.42|532.93|527.53|532.79|527.39|12
1624993400000|2021-06-29 19:03:20|532.81|527.41|532.95|527.55|532.97|527.57|532.8|527.4|11
1624993410000|2021-06-29 19:03:30|532.97|527.57|533.32|527.92|533.37|527.97|532.97|527.57|14
1624993420000|2021-06-29 19:03:40|533.37|527.97|533.37|527.97|533.37|527.97|533.29|527.89|6
1624993430000|2021-06-29 19:03:50|533.48|528.08|533.63|528.23|533.63|528.23|533.48|528.08|6
1624993440000|2021-06-29 19:04:00|533.66|528.26|533.61|528.21|533.66|528.26|533.61|528.21|2
1624993450000|2021-06-29 19:04:10|533.64|528.24|533.67|528.27|533.74|528.34|533.61|528.21|12
1624993460000|2021-06-29 19:04:20|533.72|528.32|533.74|528.34|533.74|528.34|533.61|528.21|11
1624993470000|2021-06-29 19:04:30|533.73|528.33|533.72|528.32|533.73|528.33|533.72|528.32|2
1624993480000|2021-06-29 19:04:40|533.73|528.33|533.64|528.24|533.76|528.36|533.64|528.24|11
1624993490000|2021-06-29 19:04:50|533.62|528.22|533.7|528.3|533.72|528.32|533.61|528.21|13
1624993500000|2021-06-29 19:05:00|533.74|528.34|533.58|528.18|533.75|528.35|533.55|528.15|13
1624993510000|2021-06-29 19:05:10|533.59|528.19|533.7|528.3|533.72|528.32|533.59|528.19|12
1624993520000|2021-06-29 19:05:20|533.68|528.28|533.64|528.24|533.69|528.29|533.6|528.2|10
1624993530000|2021-06-29 19:05:30|533.67|528.27|533.69|528.29|533.69|528.29|533.64|528.24|18
1624993540000|2021-06-29 19:05:40|533.68|528.28|533.65|528.25|533.68|528.28|533.65|528.25|2
1624993550000|2021-06-29 19:05:50|533.62|528.22|533.78|528.38|533.78|528.38|533.62|528.22|11
1624993560000|2021-06-29 19:06:00|533.77|528.37|533.59|528.19|533.78|528.38|533.55|528.15|18
1624993570000|2021-06-29 19:06:10|533.65|528.25|534.07|528.67|534.07|528.67|533.65|528.25|16
1624993580000|2021-06-29 19:06:20|534.08|528.68|533.94|528.54|534.08|528.68|533.91|528.51|10
1624993590000|2021-06-29 19:06:30|533.93|528.53|534.03|528.63|534.05|528.65|533.91|528.51|12
1624993600000|2021-06-29 19:06:40|534.05|528.65|534.18|528.78|534.19|528.79|534.05|528.65|9
1624993610000|2021-06-29 19:06:50|534.19|528.79|534.07|528.67|534.19|528.79|534.01|528.61|12
1624993630000|2021-06-29 19:07:10|534.15|528.75|534.21|528.81|534.21|528.81|534.15|528.75|4
1624993640000|2021-06-29 19:07:20|534.34|528.94|534.36|528.96|534.44|529.04|534.34|528.94|18
1624993650000|2021-06-29 19:07:30|534.35|528.95|534.37|528.97|534.37|528.97|534.34|528.94|6
1624993660000|2021-06-29 19:07:40|534.34|528.94|534.35|528.95|534.36|528.96|534.34|528.94|6
1624993670000|2021-06-29 19:07:50|534.36|528.96|534.46|529.06|534.46|529.06|534.34|528.94|15
1624993680000|2021-06-29 19:08:00|534.48|529.08|534.72|529.32|534.8|529.4|534.47|529.07|18
1624993690000|2021-06-29 19:08:10|534.73|529.33|534.79|529.39|534.82|529.42|534.73|529.33|8
1624993700000|2021-06-29 19:08:20|534.82|529.42|534.88|529.48|534.88|529.48|534.82|529.42|10
1624993710000|2021-06-29 19:08:30|534.87|529.47|534.88|529.48|534.88|529.48|534.87|529.47|2
1624993720000|2021-06-29 19:08:40|534.82|529.42|534.88|529.48|534.88|529.48|534.82|529.42|2
1624993730000|2021-06-29 19:08:50|534.89|529.49|534.9|529.5|534.91|529.51|534.88|529.48|5
1624993750000|2021-06-29 19:09:10|534.93|529.53|535.06|529.66|535.06|529.66|534.93|529.53|6
1624993760000|2021-06-29 19:09:20|535.08|529.68|535.08|529.68|535.08|529.68|535.08|529.68|1
1624993770000|2021-06-29 19:09:30|535.09|529.69|535.1|529.7|535.1|529.7|535.07|529.67|5
1624993780000|2021-06-29 19:09:40|535.09|529.69|534.98|529.58|535.1|529.7|534.98|529.58|7
1624993790000|2021-06-29 19:09:50|534.96|529.56|534.7|529.3|534.98|529.58|534.7|529.3|15
1624993800000|2021-06-29 19:10:00|534.66|529.26|534.67|529.27|534.71|529.31|534.6|529.2|10
1624993810000|2021-06-29 19:10:10|534.73|529.33|534.77|529.37|534.77|529.37|534.73|529.33|2
1624993820000|2021-06-29 19:10:20|534.79|529.39|534.82|529.42|534.83|529.43|534.74|529.34|13
1624993830000|2021-06-29 19:10:30|534.83|529.43|534.99|529.59|534.99|529.59|534.83|529.43|12
1624993840000|2021-06-29 19:10:40|534.96|529.56|534.96|529.56|535.02|529.62|534.96|529.56|12
1624993860000|2021-06-29 19:11:00|534.97|529.57|534.98|529.58|535.04|529.64|534.96|529.56|6
1624993870000|2021-06-29 19:11:10|534.99|529.59|534.99|529.59|535|529.6|534.99|529.59|9
1624993880000|2021-06-29 19:11:20|535.04|529.64|535.04|529.64|535.04|529.64|535.02|529.62|6
1624993890000|2021-06-29 19:11:30|535.02|529.62|535.12|529.72|535.12|529.72|534.97|529.57|10
1624993900000|2021-06-29 19:11:40|535.14|529.74|535.51|530.11|535.51|530.11|535.14|529.74|17
1624993910000|2021-06-29 19:11:50|535.52|530.12|535.65|530.25|535.65|530.25|535.51|530.11|6
1624993920000|2021-06-29 19:12:00|535.66|530.26|535.74|530.34|535.74|530.34|535.66|530.26|2
1624993930000|2021-06-29 19:12:10|535.89|530.49|536.74|531.34|536.75|531.35|535.86|530.46|19
1624993940000|2021-06-29 19:12:20|536.77|531.37|536.88|531.48|536.88|531.48|536.75|531.35|8
1624993950000|2021-06-29 19:12:30|536.89|531.49|536.71|531.31|536.96|531.56|536.71|531.31|20
1624993960000|2021-06-29 19:12:40|536.6|531.2|536.49|531.09|536.6|531.2|536.42|531.02|20
1624993970000|2021-06-29 19:12:50|536.48|531.08|536.6|531.2|536.6|531.2|536.47|531.07|9
1624993980000|2021-06-29 19:13:00|536.59|531.19|536.54|531.14|536.62|531.22|536.52|531.12|11
1624993990000|2021-06-29 19:13:10|536.52|531.12|536.48|531.08|536.56|531.16|536.48|531.08|13
1624994000000|2021-06-29 19:13:20|536.49|531.09|536.41|531.01|536.55|531.15|536.41|531.01|18
1624994010000|2021-06-29 19:13:30|536.42|531.02|536.45|531.05|536.45|531.05|536.41|531.01|6
1624994020000|2021-06-29 19:13:40|536.46|531.06|536.51|531.11|536.51|531.11|536.46|531.06|3
1624994030000|2021-06-29 19:13:50|536.5|531.1|536.54|531.14|536.54|531.14|536.49|531.09|8
1624994040000|2021-06-29 19:14:00|536.64|531.24|536.49|531.09|536.64|531.24|536.49|531.09|7
1624994050000|2021-06-29 19:14:10|536.46|531.06|536.41|531.01|536.47|531.07|536.31|530.91|20
1624994060000|2021-06-29 19:14:20|536.38|530.98|536.33|530.93|536.38|530.98|536.29|530.89|8
1624994070000|2021-06-29 19:14:30|536.39|530.99|536.5|531.1|536.5|531.1|536.39|530.99|10
1624994080000|2021-06-29 19:14:40|536.54|531.14|536.54|531.14|536.55|531.15|536.54|531.14|3
1624994090000|2021-06-29 19:14:50|536.56|531.16|536.55|531.15|536.56|531.16|536.54|531.14|3
1624994100000|2021-06-29 19:15:00|536.56|531.16|536.58|531.18|536.58|531.18|536.45|531.05|12
1624994110000|2021-06-29 19:15:10|536.51|531.11|536.53|531.13|536.59|531.19|536.51|531.11|8
1624994120000|2021-06-29 19:15:20|536.56|531.16|536.4|531|536.56|531.16|536.38|530.98|10
1624994130000|2021-06-29 19:15:30|536.38|530.98|536.59|531.19|536.59|531.19|536.38|530.98|8
1624994140000|2021-06-29 19:15:40|536.58|531.18|536.58|531.18|536.58|531.18|536.58|531.18|1
1624994150000|2021-06-29 19:15:50|536.48|531.08|536.54|531.14|536.55|531.15|536.48|531.08|5
1624994160000|2021-06-29 19:16:00|536.55|531.15|536.3|530.9|536.55|531.15|536.3|530.9|12
1624994170000|2021-06-29 19:16:10|536.29|530.89|536.37|530.97|536.37|530.97|536.29|530.89|11
1624994180000|2021-06-29 19:16:20|536.38|530.98|536.49|531.09|536.54|531.14|536.38|530.98|17
1624994190000|2021-06-29 19:16:30|536.46|531.06|536.51|531.11|536.53|531.13|536.41|531.01|23
1624994200000|2021-06-29 19:16:40|536.5|531.1|536.52|531.12|536.55|531.15|536.45|531.05|10
1624994210000|2021-06-29 19:16:50|536.62|531.22|537|531.6|537|531.6|536.62|531.22|10
1624994220000|2021-06-29 19:17:00|537.02|531.62|537.1|531.7|537.11|531.71|537.02|531.62|5
1624994230000|2021-06-29 19:17:10|537.09|531.69|536.83|531.43|537.09|531.69|536.8|531.4|15
1624994240000|2021-06-29 19:17:20|536.84|531.44|536.82|531.42|536.85|531.45|536.82|531.42|13
1624994250000|2021-06-29 19:17:30|536.83|531.43|536.52|531.12|536.83|531.43|536.52|531.12|17
1624994260000|2021-06-29 19:17:40|536.53|531.13|536.41|531.01|536.53|531.13|536.37|530.97|14
1624994270000|2021-06-29 19:17:50|536.4|531|536.42|531.02|536.42|531.02|536.4|531|6
1624994280000|2021-06-29 19:18:00|536.44|531.04|536.13|530.73|536.44|531.04|536.13|530.73|10
1624994290000|2021-06-29 19:18:10|536.12|530.72|536.16|530.76|536.21|530.81|536.07|530.67|21
1624994300000|2021-06-29 19:18:20|536.36|530.96|536.51|531.11|536.51|531.11|536.36|530.96|14
1624994310000|2021-06-29 19:18:30|536.55|531.15|536.65|531.25|536.65|531.25|536.45|531.05|14
1624994320000|2021-06-29 19:18:40|536.64|531.24|536.74|531.34|536.74|531.34|536.61|531.21|8
1624994330000|2021-06-29 19:18:50|536.84|531.44|537|531.6|537|531.6|536.81|531.41|13
1624994340000|2021-06-29 19:19:00|536.98|531.58|537.15|531.75|537.37|531.97|536.95|531.55|27
1624994350000|2021-06-29 19:19:10|537.14|531.74|537.15|531.75|537.3|531.9|537.12|531.72|25
1624994360000|2021-06-29 19:19:20|537.14|531.74|537.04|531.64|537.23|531.83|536.98|531.58|25
1624994370000|2021-06-29 19:19:30|537.05|531.65|537.09|531.69|537.2|531.8|536.93|531.53|24
1624994380000|2021-06-29 19:19:40|537.12|531.72|537.12|531.72|537.24|531.84|537.11|531.71|18
1624994390000|2021-06-29 19:19:50|537.22|531.82|537.23|531.83|537.26|531.86|537.21|531.81|11
1624994400000|2021-06-29 19:20:00|537.22|531.82|537.12|531.72|537.22|531.82|537.09|531.69|10
1624994410000|2021-06-29 19:20:10|537.11|531.71|537.03|531.63|537.11|531.71|537.01|531.61|15
1624994420000|2021-06-29 19:20:20|537.04|531.64|536.38|530.98|537.04|531.64|536.36|530.96|27
1624994430000|2021-06-29 19:20:30|536.37|530.97|536.32|530.92|536.37|530.97|536.32|530.92|8
1624994450000|2021-06-29 19:20:50|536.33|530.93|536.49|531.09|536.53|531.13|536.31|530.91|18
1624994460000|2021-06-29 19:21:00|536.47|531.07|536.08|530.68|536.48|531.08|536.08|530.68|20
1624994470000|2021-06-29 19:21:10|536.09|530.69|536.08|530.68|536.09|530.69|536.08|530.68|2
1624994480000|2021-06-29 19:21:20|536.04|530.64|534.93|529.53|536.04|530.64|534.87|529.47|26
1624994490000|2021-06-29 19:21:30|534.94|529.54|534.99|529.59|535.01|529.61|534.82|529.42|25
1624994500000|2021-06-29 19:21:40|535|529.6|535.22|529.82|535.22|529.82|535|529.6|11
1624994510000|2021-06-29 19:21:50|535.2|529.8|535.63|530.23|535.8|530.4|535.2|529.8|24
1624994520000|2021-06-29 19:22:00|535.64|530.24|535.51|530.11|535.71|530.31|535.38|529.98|22
1624994530000|2021-06-29 19:22:10|535.49|530.09|535.4|530|535.49|530.09|535.29|529.89|17
1624994540000|2021-06-29 19:22:20|535.44|530.04|535.7|530.3|535.7|530.3|535.44|530.04|11
1624994550000|2021-06-29 19:22:30|535.71|530.31|535.57|530.17|535.71|530.31|535.56|530.16|19
1624994560000|2021-06-29 19:22:40|535.66|530.26|535.88|530.48|535.88|530.48|535.64|530.24|14
1624994570000|2021-06-29 19:22:50|535.86|530.46|536.26|530.86|536.31|530.91|535.86|530.46|17
1624994580000|2021-06-29 19:23:00|536.25|530.85|536.76|531.36|536.77|531.37|536.25|530.85|24
1624994590000|2021-06-29 19:23:10|536.74|531.34|536.47|531.07|536.74|531.34|536.47|531.07|21
1624994600000|2021-06-29 19:23:20|536.46|531.06|536.12|530.72|536.46|531.06|536.12|530.72|15
1624994610000|2021-06-29 19:23:30|536.1|530.7|536.26|530.86|536.26|530.86|535.87|530.47|25
1624994620000|2021-06-29 19:23:40|536.25|530.85|536.28|530.88|536.31|530.91|536.23|530.83|16
1624994630000|2021-06-29 19:23:50|536.29|530.89|536.3|530.9|536.36|530.96|536.29|530.89|9
1624994640000|2021-06-29 19:24:00|536.27|530.87|536.11|530.71|536.43|531.03|536.11|530.71|14
1624994650000|2021-06-29 19:24:10|536.12|530.72|535.71|530.31|536.12|530.72|535.64|530.24|26
1624994660000|2021-06-29 19:24:20|535.64|530.24|535.64|530.24|535.69|530.29|535.64|530.24|12
1624994670000|2021-06-29 19:24:30|535.65|530.25|536.08|530.68|536.1|530.7|535.65|530.25|20
1624994680000|2021-06-29 19:24:40|536.12|530.72|536.14|530.74|536.26|530.86|536.08|530.68|17
1624994690000|2021-06-29 19:24:50|536.13|530.73|536.22|530.82|536.26|530.86|536.12|530.72|7
1624994700000|2021-06-29 19:25:00|536.25|530.85|535.85|530.45|536.25|530.85|535.83|530.43|16
1624994710000|2021-06-29 19:25:10|535.75|530.35|536.55|531.15|536.6|531.2|535.75|530.35|19
1624994720000|2021-06-29 19:25:20|536.53|531.13|536.49|531.09|536.53|531.13|536.38|530.98|10
1624994730000|2021-06-29 19:25:30|536.45|531.05|536.44|531.04|536.59|531.19|536.39|530.99|14
1624994740000|2021-06-29 19:25:40|536.37|530.97|536.19|530.79|536.37|530.97|536.09|530.69|20
1624994750000|2021-06-29 19:25:50|536.18|530.78|535.98|530.58|536.2|530.8|535.98|530.58|15
1624994760000|2021-06-29 19:26:00|535.94|530.54|535.93|530.53|535.94|530.54|535.88|530.48|13
1624994770000|2021-06-29 19:26:10|535.92|530.52|536.08|530.68|536.16|530.76|535.92|530.52|15
1624994780000|2021-06-29 19:26:20|536.12|530.72|535.95|530.55|536.12|530.72|535.94|530.54|14
1624994790000|2021-06-29 19:26:30|535.94|530.54|535.83|530.43|535.94|530.54|535.83|530.43|12
1624994800000|2021-06-29 19:26:40|535.88|530.48|535.91|530.51|535.91|530.51|535.88|530.48|4
1624994810000|2021-06-29 19:26:50|535.9|530.5|536.17|530.77|536.61|531.21|535.88|530.48|20
1624994820000|2021-06-29 19:27:00|536.16|530.76|536.17|530.77|536.17|530.77|536.16|530.76|10
1624994830000|2021-06-29 19:27:10|536.16|530.76|536.17|530.77|536.22|530.82|536.16|530.76|7
1624994840000|2021-06-29 19:27:20|536.19|530.79|536.39|530.99|536.41|531.01|536.19|530.79|13
1624994850000|2021-06-29 19:27:30|536.49|531.09|536.52|531.12|536.52|531.12|536.49|531.09|3
1624994860000|2021-06-29 19:27:40|536.53|531.13|536.53|531.13|536.53|531.13|536.53|531.13|1
1624994870000|2021-06-29 19:27:50|536.49|531.09|536.5|531.1|536.5|531.1|536.48|531.08|7
1624994880000|2021-06-29 19:28:00|536.49|531.09|536.54|531.14|536.54|531.14|536.48|531.08|13
1624994890000|2021-06-29 19:28:10|536.5|531.1|536.8|531.4|536.81|531.41|536.5|531.1|6
1624994900000|2021-06-29 19:28:20|536.81|531.41|536.81|531.41|536.81|531.41|536.81|531.41|1
1624994910000|2021-06-29 19:28:30|536.8|531.4|536.71|531.31|536.8|531.4|536.71|531.31|4
1624994920000|2021-06-29 19:28:40|536.72|531.32|536.75|531.35|536.76|531.36|536.72|531.32|8
1624994930000|2021-06-29 19:28:50|536.74|531.34|536.51|531.11|536.74|531.34|536.51|531.11|11
1624994940000|2021-06-29 19:29:00|536.52|531.12|536.41|531.01|536.52|531.12|536.39|530.99|7
1624994950000|2021-06-29 19:29:10|536.4|531|536.38|530.98|536.41|531.01|536.09|530.69|22
1624994960000|2021-06-29 19:29:20|536.41|531.01|536.56|531.16|536.56|531.16|536.34|530.94|16
1624994970000|2021-06-29 19:29:30|536.55|531.15|536.46|531.06|536.55|531.15|536.35|530.95|19
1624994980000|2021-06-29 19:29:40|536.43|531.03|536.14|530.74|536.44|531.04|536.14|530.74|15
1624994990000|2021-06-29 19:29:50|536.15|530.75|536.08|530.68|536.15|530.75|536.05|530.65|9
1624995000000|2021-06-29 19:30:00|536.09|530.69|535.95|530.55|536.09|530.69|535.93|530.53|19
1624995010000|2021-06-29 19:30:10|535.96|530.56|535.52|530.12|535.98|530.58|535.52|530.12|14
1624995020000|2021-06-29 19:30:20|535.53|530.13|535.26|529.86|535.53|530.13|535.26|529.86|8
1624995030000|2021-06-29 19:30:30|535.24|529.84|535.23|529.83|535.25|529.85|535.19|529.79|10
1624995040000|2021-06-29 19:30:40|535.24|529.84|535.24|529.84|535.27|529.87|535.22|529.82|7
1624995050000|2021-06-29 19:30:50|535.23|529.83|535.25|529.85|535.25|529.85|535.23|529.83|7
1624995060000|2021-06-29 19:31:00|535.24|529.84|535.24|529.84|535.24|529.84|535.18|529.78|10
1624995070000|2021-06-29 19:31:10|535.23|529.83|534.87|529.47|535.24|529.84|534.8|529.4|25
1624995080000|2021-06-29 19:31:20|534.86|529.46|534.38|528.98|534.86|529.46|534.38|528.98|21
1624995090000|2021-06-29 19:31:30|534.4|529|534.38|528.98|534.49|529.09|534.37|528.97|21
1624995100000|2021-06-29 19:31:40|534.4|529|534.23|528.83|534.4|529|534.22|528.82|12
1624995110000|2021-06-29 19:31:50|534.2|528.8|534.24|528.84|534.25|528.85|534.2|528.8|10
1624995120000|2021-06-29 19:32:00|534.27|528.87|534.3|528.9|534.3|528.9|534.27|528.87|4
1624995130000|2021-06-29 19:32:10|534.29|528.89|534.23|528.83|534.3|528.9|534.23|528.83|7
1624995140000|2021-06-29 19:32:20|534.2|528.8|534.11|528.71|534.2|528.8|534.09|528.69|10
1624995150000|2021-06-29 19:32:30|534.12|528.72|534.39|528.99|534.39|528.99|534.12|528.72|8
1624995160000|2021-06-29 19:32:40|534.24|528.84|534.23|528.83|534.41|529.01|534.2|528.8|19
1624995170000|2021-06-29 19:32:50|534.26|528.86|534.21|528.81|534.27|528.87|534.15|528.75|20
1624995180000|2021-06-29 19:33:00|534.22|528.82|534.2|528.8|534.22|528.82|534.19|528.79|11
1624995190000|2021-06-29 19:33:10|534.19|528.79|534.17|528.77|534.19|528.79|534.11|528.71|18
1624995200000|2021-06-29 19:33:20|534.16|528.76|534.25|528.85|534.25|528.85|534.16|528.76|7
1624995210000|2021-06-29 19:33:30|534.26|528.86|534.24|528.84|534.36|528.96|534.24|528.84|8
1624995220000|2021-06-29 19:33:40|534.36|528.96|534.33|528.93|534.36|528.96|534.33|528.93|2
1624995230000|2021-06-29 19:33:50|534.39|528.99|534.37|528.97|534.44|529.04|534.33|528.93|12
1624995240000|2021-06-29 19:34:00|534.39|528.99|534.89|529.49|534.89|529.49|534.37|528.97|12
1624995250000|2021-06-29 19:34:10|534.95|529.55|534.22|528.82|534.99|529.59|534.22|528.82|15
1624995260000|2021-06-29 19:34:20|534.26|528.86|534.2|528.8|534.4|529|534.17|528.77|21
1624995270000|2021-06-29 19:34:30|534.19|528.79|534.12|528.72|534.27|528.87|534.12|528.72|18
1624995280000|2021-06-29 19:34:40|534.09|528.69|534.06|528.66|534.18|528.78|533.99|528.59|19
1624995290000|2021-06-29 19:34:50|534.05|528.65|534.22|528.82|534.22|528.82|534.05|528.65|22
1624995300000|2021-06-29 19:35:00|534.23|528.83|534.15|528.75|534.26|528.86|534.14|528.74|6
1624995310000|2021-06-29 19:35:10|534.16|528.76|534.17|528.77|534.19|528.79|534.15|528.75|8
1624995320000|2021-06-29 19:35:20|534.18|528.78|534.18|528.78|534.18|528.78|534.18|528.78|1
1624995330000|2021-06-29 19:35:30|534.17|528.77|534.18|528.78|534.18|528.78|534.17|528.77|2
1624995340000|2021-06-29 19:35:40|534.17|528.77|534.44|529.04|534.44|529.04|534.17|528.77|10
1624995350000|2021-06-29 19:35:50|534.51|529.11|534.73|529.33|534.74|529.34|534.51|529.11|16
1624995360000|2021-06-29 19:36:00|534.74|529.34|534.56|529.16|534.74|529.34|534.5|529.1|15
1624995370000|2021-06-29 19:36:10|534.55|529.15|534.5|529.1|534.55|529.15|534.41|529.01|14
1624995380000|2021-06-29 19:36:20|534.48|529.08|534.61|529.21|534.66|529.26|534.48|529.08|12
1624995390000|2021-06-29 19:36:30|534.62|529.22|534.95|529.55|534.95|529.55|534.62|529.22|12
1624995400000|2021-06-29 19:36:40|534.94|529.54|534.98|529.58|534.98|529.58|534.66|529.26|17
1624995410000|2021-06-29 19:36:50|534.99|529.59|534.93|529.53|535.02|529.62|534.92|529.52|12
1624995420000|2021-06-29 19:37:00|534.94|529.54|534.83|529.43|534.95|529.55|534.83|529.43|9
1624995430000|2021-06-29 19:37:10|534.82|529.42|534.89|529.49|534.89|529.49|534.71|529.31|29
1624995440000|2021-06-29 19:37:20|534.9|529.5|534.84|529.44|534.92|529.52|534.84|529.44|9
1624995450000|2021-06-29 19:37:30|534.92|529.52|535.03|529.63|535.03|529.63|534.92|529.52|3
1624995460000|2021-06-29 19:37:40|535.09|529.69|535.15|529.75|535.15|529.75|535.09|529.69|3
1624995470000|2021-06-29 19:37:50|535.18|529.78|535.34|529.94|535.36|529.96|535.18|529.78|11
1624995480000|2021-06-29 19:38:00|535.32|529.92|535.31|529.91|535.32|529.92|535.29|529.89|17
1624995490000|2021-06-29 19:38:10|535.32|529.92|535.31|529.91|535.32|529.92|535.31|529.91|4
1624995500000|2021-06-29 19:38:20|535.32|529.92|535.46|530.06|535.46|530.06|535.32|529.92|6
1624995510000|2021-06-29 19:38:30|535.49|530.09|535.22|529.82|535.49|530.09|535.14|529.74|16
1624995520000|2021-06-29 19:38:40|535.23|529.83|535|529.6|535.23|529.83|534.99|529.59|23
1624995530000|2021-06-29 19:38:50|534.99|529.59|534.99|529.59|535.08|529.68|534.95|529.55|15
1624995540000|2021-06-29 19:39:00|535|529.6|535.01|529.61|535.09|529.69|534.98|529.58|21
1624995550000|2021-06-29 19:39:10|535.02|529.62|534.89|529.49|535.02|529.62|534.89|529.49|10
1624995560000|2021-06-29 19:39:20|534.87|529.47|534.61|529.21|534.87|529.47|534.6|529.2|17
1624995570000|2021-06-29 19:39:30|534.62|529.22|534.57|529.17|534.63|529.23|534.54|529.14|13
1624995580000|2021-06-29 19:39:40|534.56|529.16|534.31|528.91|534.57|529.17|534.31|528.91|13
1624995590000|2021-06-29 19:39:50|534.26|528.86|534.25|528.85|534.29|528.89|534.25|528.85|6
1624995600000|2021-06-29 19:40:00|534.19|528.79|533.84|528.44|534.23|528.83|533.84|528.44|7
1624995610000|2021-06-29 19:40:10|533.85|528.45|533.93|528.53|534.07|528.67|533.85|528.45|16
1624995620000|2021-06-29 19:40:20|534.07|528.67|534.04|528.64|534.07|528.67|534.02|528.62|5
1624995630000|2021-06-29 19:40:30|534.07|528.67|534.17|528.77|534.17|528.77|534.07|528.67|4
1624995640000|2021-06-29 19:40:40|534.15|528.75|534.01|528.61|534.16|528.76|533.99|528.59|18
1624995650000|2021-06-29 19:40:50|533.98|528.58|534.23|528.83|534.23|528.83|533.89|528.49|16
1624995660000|2021-06-29 19:41:00|534.26|528.86|534.39|528.99|534.4|529|534.26|528.86|6
1624995670000|2021-06-29 19:41:10|534.4|529|534.38|528.98|534.4|529|534.35|528.95|9
1624995680000|2021-06-29 19:41:20|534.37|528.97|534.34|528.94|534.38|528.98|534.32|528.92|11
1624995690000|2021-06-29 19:41:30|534.38|528.98|534.36|528.96|534.38|528.98|534.36|528.96|3
1624995700000|2021-06-29 19:41:40|534.37|528.97|533.98|528.58|534.38|528.98|533.98|528.58|16
1624995710000|2021-06-29 19:41:50|533.99|528.59|533.92|528.52|533.99|528.59|533.88|528.48|15
1624995720000|2021-06-29 19:42:00|533.91|528.51|533.85|528.45|533.96|528.56|533.85|528.45|8
1624995730000|2021-06-29 19:42:10|533.86|528.46|533.9|528.5|533.9|528.5|533.85|528.45|5
1624995740000|2021-06-29 19:42:20|533.93|528.53|533.96|528.56|533.96|528.56|533.89|528.49|8
1624995750000|2021-06-29 19:42:30|533.97|528.57|533.85|528.45|533.97|528.57|533.85|528.45|7
1624995760000|2021-06-29 19:42:40|533.81|528.41|533.66|528.26|533.81|528.41|533.62|528.22|21
1624995770000|2021-06-29 19:42:50|533.64|528.24|533.64|528.24|533.73|528.33|533.61|528.21|16
1624995780000|2021-06-29 19:43:00|533.68|528.28|533.68|528.28|533.69|528.29|533.62|528.22|21
1624995790000|2021-06-29 19:43:10|533.64|528.24|533.62|528.22|533.69|528.29|533.61|528.21|26
1624995800000|2021-06-29 19:43:20|533.67|528.27|533.62|528.22|533.7|528.3|533.57|528.17|13
1624995810000|2021-06-29 19:43:30|533.61|528.21|533.6|528.2|533.61|528.21|533.58|528.18|11
1624995820000|2021-06-29 19:43:40|533.62|528.22|533.69|528.29|533.78|528.38|533.6|528.2|18
1624995830000|2021-06-29 19:43:50|533.76|528.36|533.7|528.3|533.79|528.39|533.67|528.27|18
1624995840000|2021-06-29 19:44:00|533.69|528.29|533.66|528.26|533.72|528.32|533.65|528.25|10
1624995850000|2021-06-29 19:44:10|533.67|528.27|533.22|527.82|533.68|528.28|533.14|527.74|21
1624995860000|2021-06-29 19:44:20|533.23|527.83|533.22|527.82|533.26|527.86|533.21|527.81|10
1624995870000|2021-06-29 19:44:30|533.23|527.83|533.06|527.66|533.24|527.84|533.05|527.65|14
1624995880000|2021-06-29 19:44:40|533.1|527.7|533.09|527.69|533.1|527.7|533.01|527.61|8
1624995890000|2021-06-29 19:44:50|533.03|527.63|533.05|527.65|533.07|527.67|533.03|527.63|4
1624995900000|2021-06-29 19:45:00|533.07|527.67|533.07|527.67|533.07|527.67|533.07|527.67|1
1624995910000|2021-06-29 19:45:10|533.06|527.66|533.13|527.73|533.16|527.76|533.04|527.64|9
1624995920000|2021-06-29 19:45:20|533.18|527.78|533.13|527.73|533.18|527.78|533.11|527.71|7
1624995930000|2021-06-29 19:45:30|533.11|527.71|533.06|527.66|533.13|527.73|533.06|527.66|5
1624995940000|2021-06-29 19:45:40|533.04|527.64|533.05|527.65|533.09|527.69|533|527.6|14
1624995950000|2021-06-29 19:45:50|533|527.6|533.05|527.65|533.06|527.66|533|527.6|15
1624995960000|2021-06-29 19:46:00|533.04|527.64|533.04|527.64|533.06|527.66|533.01|527.61|13
1624995970000|2021-06-29 19:46:10|533.05|527.65|533.07|527.67|533.07|527.67|533.04|527.64|3
1624995990000|2021-06-29 19:46:30|533.04|527.64|533.05|527.65|533.05|527.65|533.04|527.64|2
1624996000000|2021-06-29 19:46:40|533.09|527.69|533.11|527.71|533.16|527.76|533.04|527.64|6
1624996010000|2021-06-29 19:46:50|533.13|527.73|533.29|527.89|533.3|527.9|533.13|527.73|12
1624996020000|2021-06-29 19:47:00|533.3|527.9|533.44|528.04|533.56|528.16|533.29|527.89|19
1624996030000|2021-06-29 19:47:10|533.45|528.05|533.49|528.09|533.49|528.09|533.44|528.04|7
1624996040000|2021-06-29 19:47:20|533.57|528.17|533.57|528.17|533.57|528.17|533.57|528.17|1
1624996050000|2021-06-29 19:47:30|533.71|528.31|533.89|528.49|533.89|528.49|533.69|528.29|10
1624996060000|2021-06-29 19:47:40|533.87|528.47|533.72|528.32|533.87|528.47|533.65|528.25|20
1624996070000|2021-06-29 19:47:50|533.73|528.33|533.65|528.25|533.74|528.34|533.64|528.24|11
1624996080000|2021-06-29 19:48:00|533.64|528.24|533.56|528.16|533.65|528.25|533.56|528.16|13
1624996090000|2021-06-29 19:48:10|533.57|528.17|533.68|528.28|533.76|528.36|533.56|528.16|16
1624996100000|2021-06-29 19:48:20|533.69|528.29|534.05|528.65|534.09|528.69|533.69|528.29|9
1624996110000|2021-06-29 19:48:30|534.06|528.66|534.51|529.11|534.51|529.11|534.06|528.66|8
1624996120000|2021-06-29 19:48:40|534.5|529.1|534.47|529.07|534.58|529.18|534.47|529.07|16
1624996130000|2021-06-29 19:48:50|534.51|529.11|534.87|529.47|534.87|529.47|534.51|529.11|21
1624996140000|2021-06-29 19:49:00|535.03|529.63|535.48|530.08|535.48|530.08|535.02|529.62|18
1624996150000|2021-06-29 19:49:10|535.49|530.09|535.59|530.19|535.59|530.19|535.49|530.09|7
1624996160000|2021-06-29 19:49:20|535.6|530.2|535.75|530.35|535.76|530.36|535.6|530.2|4
1624996170000|2021-06-29 19:49:30|535.76|530.36|535.78|530.38|535.78|530.38|535.76|530.36|3
1624996180000|2021-06-29 19:49:40|535.79|530.39|535.75|530.35|535.79|530.39|535.73|530.33|11
1624996190000|2021-06-29 19:49:50|535.69|530.29|535.61|530.21|535.73|530.33|535.6|530.2|9
1624996200000|2021-06-29 19:50:00|535.6|530.2|535.23|529.83|535.64|530.24|535.23|529.83|23
1624996210000|2021-06-29 19:50:10|535.18|529.78|535.05|529.65|535.23|529.83|534.97|529.57|13
1624996220000|2021-06-29 19:50:20|535.07|529.67|535.12|529.72|535.24|529.84|535.07|529.67|9
1624996230000|2021-06-29 19:50:30|535.13|529.73|535.35|529.95|535.39|529.99|535.12|529.72|12
1624996240000|2021-06-29 19:50:40|535.37|529.97|535.47|530.07|535.55|530.15|535.35|529.95|18
1624996250000|2021-06-29 19:50:50|535.46|530.06|535.59|530.19|535.67|530.27|535.46|530.06|17
1624996260000|2021-06-29 19:51:00|535.58|530.18|535.58|530.18|535.6|530.2|535.56|530.16|12
1624996270000|2021-06-29 19:51:10|535.59|530.19|535.57|530.17|535.67|530.27|535.56|530.16|8
1624996280000|2021-06-29 19:51:20|535.61|530.21|535.66|530.26|535.66|530.26|535.6|530.2|8
1624996290000|2021-06-29 19:51:30|535.65|530.25|535.81|530.41|535.81|530.41|535.65|530.25|5
1624996300000|2021-06-29 19:51:40|535.93|530.53|537.05|531.65|537.08|531.68|535.93|530.53|22
1624996310000|2021-06-29 19:51:50|537.06|531.66|537.01|531.61|537.08|531.68|536.9|531.5|12
1624996330000|2021-06-29 19:52:10|536.97|531.57|536.98|531.58|537|531.6|536.97|531.57|5
1624996340000|2021-06-29 19:52:20|537|531.6|536.98|531.58|537|531.6|536.93|531.53|13
1624996350000|2021-06-29 19:52:30|536.93|531.53|536.38|530.98|537.13|531.73|536.38|530.98|17
1624996360000|2021-06-29 19:52:40|536.39|530.99|536.23|530.83|536.39|530.99|536.15|530.75|19
1624996370000|2021-06-29 19:52:50|536.22|530.82|535.92|530.52|536.22|530.82|535.9|530.5|22
1624996380000|2021-06-29 19:53:00|535.9|530.5|535.81|530.41|535.91|530.51|535.7|530.3|20
1624996390000|2021-06-29 19:53:10|535.8|530.4|536.2|530.8|536.23|530.83|535.8|530.4|21
1624996400000|2021-06-29 19:53:20|536.21|530.81|536.12|530.72|536.25|530.85|536.12|530.72|24
1624996410000|2021-06-29 19:53:30|536.15|530.75|536.27|530.87|536.27|530.87|536.15|530.75|17
1624996420000|2021-06-29 19:53:40|536.25|530.85|536.24|530.84|536.25|530.85|536.24|530.84|2
1624996430000|2021-06-29 19:53:50|536.25|530.85|536.16|530.76|536.25|530.85|536.15|530.75|14
1624996440000|2021-06-29 19:54:00|536.09|530.69|536.12|530.72|536.2|530.8|536.07|530.67|20
1624996450000|2021-06-29 19:54:10|536.13|530.73|536.08|530.68|536.14|530.74|536.01|530.61|14
1624996460000|2021-06-29 19:54:20|536.18|530.78|536.32|530.92|536.32|530.92|536.17|530.77|8
1624996470000|2021-06-29 19:54:30|536.31|530.91|536.25|530.85|536.31|530.91|536.23|530.83|12
1624996480000|2021-06-29 19:54:40|536.26|530.86|536.08|530.68|536.27|530.87|536.08|530.68|14
1624996490000|2021-06-29 19:54:50|536.13|530.73|536.27|530.87|536.33|530.93|536.04|530.64|15
1624996500000|2021-06-29 19:55:00|536.34|530.94|536.29|530.89|536.36|530.96|536.24|530.84|18
1624996510000|2021-06-29 19:55:10|536.21|530.81|536.23|530.83|536.26|530.86|536.19|530.79|13
1624996520000|2021-06-29 19:55:20|536.24|530.84|536.29|530.89|536.31|530.91|536.21|530.81|9
1624996530000|2021-06-29 19:55:30|536.22|530.82|536.24|530.84|536.28|530.88|536.22|530.82|9
1624996540000|2021-06-29 19:55:40|536.29|530.89|536.22|530.82|536.33|530.93|536.22|530.82|10
1624996550000|2021-06-29 19:55:50|536.23|530.83|536.25|530.85|536.26|530.86|536.22|530.82|14
1624996560000|2021-06-29 19:56:00|536.24|530.84|536.27|530.87|536.27|530.87|536.21|530.81|19
1624996570000|2021-06-29 19:56:10|536.25|530.85|536.27|530.87|536.27|530.87|536.25|530.85|3
1624996580000|2021-06-29 19:56:20|536.24|530.84|536.27|530.87|536.27|530.87|536.24|530.84|8
1624996590000|2021-06-29 19:56:30|536.18|530.78|536.53|531.13|536.6|531.2|536.18|530.78|10
1624996600000|2021-06-29 19:56:40|536.52|531.12|536.52|531.12|536.53|531.13|536.48|531.08|10
1624996610000|2021-06-29 19:56:50|536.53|531.13|536.3|530.9|536.53|531.13|536.23|530.83|18
1624996620000|2021-06-29 19:57:00|536.28|530.88|536.44|531.04|536.44|531.04|536.28|530.88|12
1624996630000|2021-06-29 19:57:10|536.46|531.06|536.53|531.13|536.53|531.13|536.42|531.02|13
1624996640000|2021-06-29 19:57:20|536.56|531.16|536.37|530.97|536.58|531.18|536.37|530.97|6
1624996650000|2021-06-29 19:57:30|536.34|530.94|536.35|530.95|536.36|530.96|536.32|530.92|13
1624996660000|2021-06-29 19:57:40|536.34|530.94|536.43|531.03|536.43|531.03|536.33|530.93|6
1624996670000|2021-06-29 19:57:50|536.42|531.02|536.46|531.06|536.46|531.06|536.37|530.97|16
1624996680000|2021-06-29 19:58:00|536.45|531.05|536.5|531.1|536.5|531.1|536.45|531.05|4
1624996690000|2021-06-29 19:58:10|536.58|531.18|536.59|531.19|536.59|531.19|536.58|531.18|2
1624996700000|2021-06-29 19:58:20|536.6|531.2|537.4|532|537.4|532|536.6|531.2|18
1624996710000|2021-06-29 19:58:30|537.44|532.04|537.2|531.8|537.44|532.04|537.16|531.76|12
1624996720000|2021-06-29 19:58:40|537.22|531.82|537.32|531.92|537.33|531.93|537.22|531.82|9
1624996730000|2021-06-29 19:58:50|537.31|531.91|537.29|531.89|537.35|531.95|537.25|531.85|10
1624996740000|2021-06-29 19:59:00|537.28|531.88|537.3|531.9|537.32|531.92|537.18|531.78|19
1624996750000|2021-06-29 19:59:10|537.26|531.86|537.13|531.73|537.29|531.89|537.02|531.62|21
1624996760000|2021-06-29 19:59:20|537.15|531.75|537.07|531.67|537.15|531.75|536.9|531.5|24
1624996770000|2021-06-29 19:59:30|537.08|531.68|537.1|531.7|537.1|531.7|537.05|531.65|7
1624996780000|2021-06-29 19:59:40|537.09|531.69|536.97|531.57|537.09|531.69|536.97|531.57|6
1624996790000|2021-06-29 19:59:50|536.99|531.59|536.8|531.4|537.01|531.61|536.8|531.4|16
1624996800000|2021-06-29 20:00:00|536.75|531.35|536.95|531.55|536.95|531.55|536.74|531.34|21
1624996810000|2021-06-29 20:00:10|536.9|531.5|536.99|531.59|536.99|531.59|536.9|531.5|8
1624996820000|2021-06-29 20:00:20|537.01|531.61|537.01|531.61|537.01|531.61|536.98|531.58|9
1624996830000|2021-06-29 20:00:30|537.02|531.62|536.99|531.59|537.05|531.65|536.99|531.59|7
1624996840000|2021-06-29 20:00:40|536.97|531.57|536.94|531.54|536.97|531.57|536.9|531.5|5
1624996850000|2021-06-29 20:00:50|536.93|531.53|536.99|531.59|537.01|531.61|536.89|531.49|19
1624996860000|2021-06-29 20:01:00|536.95|531.55|536.98|531.58|537|531.6|536.95|531.55|11
1624996870000|2021-06-29 20:01:10|536.97|531.57|536.93|531.53|537|531.6|536.93|531.53|9
1624996880000|2021-06-29 20:01:20|536.94|531.54|536.85|531.45|536.96|531.56|536.85|531.45|14
1624996890000|2021-06-29 20:01:30|536.82|531.42|536.83|531.43|536.84|531.44|536.82|531.42|3
1624996900000|2021-06-29 20:01:40|536.74|531.34|536.49|531.09|536.74|531.34|536.45|531.05|16
1624996910000|2021-06-29 20:01:50|536.45|531.05|536.48|531.08|536.54|531.14|536.45|531.05|10
1624996920000|2021-06-29 20:02:00|536.44|531.04|536.38|530.98|536.44|531.04|536.38|530.98|6
1624996930000|2021-06-29 20:02:10|536.34|530.94|536.23|530.83|536.34|530.94|536.23|530.83|3
1624996940000|2021-06-29 20:02:20|536.21|530.81|535.18|529.78|536.22|530.82|535.18|529.78|23
1624996950000|2021-06-29 20:02:30|535.15|529.75|534.47|529.07|535.15|529.75|534.47|529.07|17
1624996960000|2021-06-29 20:02:40|534.48|529.08|534.51|529.11|534.58|529.18|534.24|528.84|15
1624996970000|2021-06-29 20:02:50|534.53|529.13|534.58|529.18|534.58|529.18|534.26|528.86|15
1624996980000|2021-06-29 20:03:00|534.62|529.22|534.94|529.54|535.04|529.64|534.62|529.22|17
1624996990000|2021-06-29 20:03:10|534.93|529.53|534.91|529.51|534.93|529.53|534.88|529.48|15
1624997000000|2021-06-29 20:03:20|534.9|529.5|535.39|529.99|535.39|529.99|534.6|529.2|21
1624997010000|2021-06-29 20:03:30|535.4|530|535.97|530.57|536.05|530.65|535.4|530|19
1624997020000|2021-06-29 20:03:40|535.99|530.59|536.35|530.95|536.35|530.95|535.95|530.55|18
1624997030000|2021-06-29 20:03:50|536.27|530.87|536.46|531.06|536.5|531.1|536.25|530.85|26
1624997040000|2021-06-29 20:04:00|536.45|531.05|536|530.6|536.49|531.09|536|530.6|25
1624997050000|2021-06-29 20:04:10|535.97|530.57|535.98|530.58|535.99|530.59|535.94|530.54|15
1624997060000|2021-06-29 20:04:20|535.97|530.57|535.72|530.32|535.98|530.58|535.72|530.32|9
1624997070000|2021-06-29 20:04:30|535.71|530.31|535.76|530.36|535.76|530.36|535.71|530.31|3
1624997080000|2021-06-29 20:04:40|535.75|530.35|535.85|530.45|535.87|530.47|535.75|530.35|11
1624997090000|2021-06-29 20:04:50|535.83|530.43|535.04|529.64|535.83|530.43|535.04|529.64|10
1624997100000|2021-06-29 20:05:00|535.03|529.63|535.04|529.64|535.04|529.64|534.91|529.51|16
1624997110000|2021-06-29 20:05:10|535.05|529.65|535.16|529.76|535.17|529.77|535.05|529.65|15
1624997120000|2021-06-29 20:05:20|535.13|529.73|535.33|529.93|535.33|529.93|535.13|529.73|12
1624997130000|2021-06-29 20:05:30|535.28|529.88|535.43|530.03|535.49|530.09|535.26|529.86|14
1624997140000|2021-06-29 20:05:40|535.42|530.02|535.5|530.1|535.5|530.1|535.42|530.02|2
1624997150000|2021-06-29 20:05:50|535.49|530.09|535.38|529.98|535.49|530.09|535.37|529.97|4
1624997160000|2021-06-29 20:06:00|535.44|530.04|535.49|530.09|535.53|530.13|535.44|530.04|8
1624997170000|2021-06-29 20:06:10|535.51|530.11|535.6|530.2|535.6|530.2|535.49|530.09|11
1624997180000|2021-06-29 20:06:20|535.58|530.18|535.56|530.16|535.58|530.18|535.56|530.16|5
1624997190000|2021-06-29 20:06:30|535.57|530.17|535.31|529.91|535.61|530.21|535.31|529.91|15
1624997200000|2021-06-29 20:06:40|535.04|529.64|535.35|529.95|535.35|529.95|534.76|529.36|21
1624997210000|2021-06-29 20:06:50|535.33|529.93|535.35|529.95|535.44|530.04|535.27|529.87|20
1624997220000|2021-06-29 20:07:00|535.46|530.06|535.16|529.76|535.46|530.06|535.13|529.73|12
1624997230000|2021-06-29 20:07:10|535.13|529.73|535.51|530.11|535.51|530.11|535.13|529.73|19
1624997240000|2021-06-29 20:07:20|535.59|530.19|535.58|530.18|535.59|530.19|535.56|530.16|7
1624997250000|2021-06-29 20:07:30|535.59|530.19|535.59|530.19|535.59|530.19|535.56|530.16|3
1624997260000|2021-06-29 20:07:40|535.55|530.15|535.59|530.19|535.59|530.19|535.55|530.15|4
1624997270000|2021-06-29 20:07:50|535.56|530.16|535.68|530.28|535.69|530.29|535.53|530.13|12
1624997280000|2021-06-29 20:08:00|535.7|530.3|535.52|530.12|535.7|530.3|535.45|530.05|20
1624997290000|2021-06-29 20:08:10|535.51|530.11|535.48|530.08|535.51|530.11|535.48|530.08|4
1624997300000|2021-06-29 20:08:20|535.5|530.1|535.48|530.08|535.71|530.31|535.48|530.08|23
1624997310000|2021-06-29 20:08:30|535.47|530.07|535.51|530.11|535.52|530.12|535.44|530.04|9
1624997320000|2021-06-29 20:08:40|535.44|530.04|535.54|530.14|535.54|530.14|535.44|530.04|12
1624997330000|2021-06-29 20:08:50|535.49|530.09|536.03|530.63|536.2|530.8|535.49|530.09|22
1624997340000|2021-06-29 20:09:00|536.09|530.69|536.16|530.76|536.16|530.76|535.94|530.54|17
1624997350000|2021-06-29 20:09:10|536.15|530.75|535.97|530.57|536.15|530.75|535.97|530.57|11
1624997360000|2021-06-29 20:09:20|535.95|530.55|535.78|530.38|536.02|530.62|535.78|530.38|13
1624997370000|2021-06-29 20:09:30|535.86|530.46|535.59|530.19|535.96|530.56|535.59|530.19|11
1624997380000|2021-06-29 20:09:40|535.61|530.21|535.69|530.29|535.7|530.3|535.61|530.21|23
1624997390000|2021-06-29 20:09:50|535.7|530.3|535.74|530.34|535.76|530.36|535.68|530.28|18
1624997400000|2021-06-29 20:10:00|535.68|530.28|535.97|530.57|535.97|530.57|535.68|530.28|10
1624997410000|2021-06-29 20:10:10|536.03|530.63|535.81|530.41|536.1|530.7|535.81|530.41|14
1624997420000|2021-06-29 20:10:20|535.76|530.36|535.31|529.91|535.81|530.41|535.3|529.9|20
1624997430000|2021-06-29 20:10:30|535.3|529.9|535.2|529.8|535.32|529.92|535.15|529.75|24
1624997440000|2021-06-29 20:10:40|535.21|529.81|535.05|529.65|535.21|529.81|535.05|529.65|11
1624997450000|2021-06-29 20:10:50|535.06|529.66|535.42|530.02|535.44|530.04|535.06|529.66|20
1624997460000|2021-06-29 20:11:00|535.37|529.97|535.21|529.81|535.42|530.02|535.21|529.81|16
1624997470000|2021-06-29 20:11:10|535.23|529.83|535.27|529.87|535.29|529.89|535.23|529.83|7
1624997480000|2021-06-29 20:11:20|535.26|529.86|535.23|529.83|535.3|529.9|535.19|529.79|17
1624997490000|2021-06-29 20:11:30|535.3|529.9|535.42|530.02|535.43|530.03|535.3|529.9|12
1624997500000|2021-06-29 20:11:40|535.29|529.89|535.2|529.8|535.34|529.94|535.15|529.75|23
1624997510000|2021-06-29 20:11:50|535.21|529.81|535.21|529.81|535.28|529.88|535.2|529.8|10
1624997520000|2021-06-29 20:12:00|535.22|529.82|535.71|530.31|535.71|530.31|535.22|529.82|29
1624997530000|2021-06-29 20:12:10|535.72|530.32|536.24|530.84|536.28|530.88|535.72|530.32|21
1624997540000|2021-06-29 20:12:20|536.28|530.88|536.42|531.02|536.5|531.1|536.28|530.88|27
1624997550000|2021-06-29 20:12:30|536.43|531.03|536.31|530.91|536.52|531.12|536.27|530.87|27
1624997560000|2021-06-29 20:12:40|536.29|530.89|536.67|531.27|536.67|531.27|536.29|530.89|29
1624997570000|2021-06-29 20:12:50|536.66|531.26|536.32|530.92|536.66|531.26|536.28|530.88|24
1624997580000|2021-06-29 20:13:00|536.33|530.93|536.42|531.02|536.43|531.03|536.28|530.88|18
1624997590000|2021-06-29 20:13:10|536.41|531.01|536.32|530.92|536.43|531.03|536.32|530.92|19
1624997600000|2021-06-29 20:13:20|536.33|530.93|536.14|530.74|536.34|530.94|536.12|530.72|23
1624997610000|2021-06-29 20:13:30|536.11|530.71|535.92|530.52|536.2|530.8|535.92|530.52|10
1624997620000|2021-06-29 20:13:40|535.93|530.53|536.13|530.73|536.14|530.74|535.93|530.53|18
1624997630000|2021-06-29 20:13:50|536.14|530.74|536.21|530.81|536.22|530.82|536.1|530.7|17
1624997640000|2021-06-29 20:14:00|536.17|530.77|536.23|530.83|536.24|530.84|536.13|530.73|11
1624997650000|2021-06-29 20:14:10|536.21|530.81|536.34|530.94|536.39|530.99|536.17|530.77|27
1624997660000|2021-06-29 20:14:20|536.35|530.95|536.25|530.85|536.35|530.95|536.24|530.84|11
1624997670000|2021-06-29 20:14:30|536.26|530.86|536.27|530.87|536.3|530.9|536.26|530.86|12
1624997680000|2021-06-29 20:14:40|536.26|530.86|536.29|530.89|536.29|530.89|536.24|530.84|10
1624997690000|2021-06-29 20:14:50|536.28|530.88|535.73|530.33|536.29|530.89|535.73|530.33|19
1624997700000|2021-06-29 20:15:00|535.65|530.25|535.56|530.16|535.7|530.3|535.53|530.13|23
1624997710000|2021-06-29 20:15:10|535.57|530.17|535.64|530.24|535.64|530.24|535.57|530.17|12
1624997720000|2021-06-29 20:15:20|535.63|530.23|535.98|530.58|536.03|530.63|535.63|530.23|9
1624997730000|2021-06-29 20:15:30|535.99|530.59|536.13|530.73|536.14|530.74|535.96|530.56|19
1624997740000|2021-06-29 20:15:40|536.06|530.66|535.97|530.57|536.18|530.78|535.97|530.57|5
1624997750000|2021-06-29 20:15:50|536.13|530.73|536.21|530.81|536.21|530.81|535.91|530.51|19
1624997760000|2021-06-29 20:16:00|536.2|530.8|535.88|530.48|536.2|530.8|535.85|530.45|28
1624997770000|2021-06-29 20:16:10|535.89|530.49|535.79|530.39|535.89|530.49|535.73|530.33|9
1624997780000|2021-06-29 20:16:20|535.83|530.43|535.66|530.26|535.83|530.43|535.66|530.26|8
1624997790000|2021-06-29 20:16:30|535.64|530.24|535.71|530.31|535.72|530.32|535.63|530.23|22
1624997800000|2021-06-29 20:16:40|535.72|530.32|535.58|530.18|535.73|530.33|535.56|530.16|9
1624997810000|2021-06-29 20:16:50|535.66|530.26|535.5|530.1|535.67|530.27|535.47|530.07|20
1624997820000|2021-06-29 20:17:00|535.47|530.07|535.76|530.36|535.76|530.36|535.47|530.07|20
1624997830000|2021-06-29 20:17:10|535.75|530.35|535.85|530.45|535.88|530.48|535.66|530.26|20
1624997840000|2021-06-29 20:17:20|535.86|530.46|535.78|530.38|535.86|530.46|535.65|530.25|10
1624997850000|2021-06-29 20:17:30|535.79|530.39|536.06|530.66|536.06|530.66|535.79|530.39|24
1624997860000|2021-06-29 20:17:40|536.05|530.65|536.03|530.63|536.06|530.66|536.02|530.62|6
1624997870000|2021-06-29 20:17:50|536|530.6|535.8|530.4|536|530.6|535.78|530.38|23
1624997880000|2021-06-29 20:18:00|535.68|530.28|535.64|530.24|535.75|530.35|535.61|530.21|16
1624997890000|2021-06-29 20:18:10|535.69|530.29|535.81|530.41|535.95|530.55|535.65|530.25|17
1624997900000|2021-06-29 20:18:20|535.82|530.42|535.76|530.36|535.83|530.43|535.66|530.26|20
1624997910000|2021-06-29 20:18:30|535.78|530.38|535.82|530.42|535.84|530.44|535.78|530.38|9
1624997920000|2021-06-29 20:18:40|535.83|530.43|535.93|530.53|535.93|530.53|535.83|530.43|12
1624997930000|2021-06-29 20:18:50|535.91|530.51|535.86|530.46|535.92|530.52|535.86|530.46|20
1624997940000|2021-06-29 20:19:00|535.88|530.48|535.93|530.53|535.93|530.53|535.87|530.47|14
1624997950000|2021-06-29 20:19:10|535.92|530.52|535.86|530.46|535.92|530.52|535.83|530.43|17
1624997960000|2021-06-29 20:19:20|535.87|530.47|535.81|530.41|535.89|530.49|535.81|530.41|17
1624997970000|2021-06-29 20:19:30|535.79|530.39|535.67|530.27|535.79|530.39|535.67|530.27|11
1624997980000|2021-06-29 20:19:40|535.69|530.29|535.69|530.29|535.72|530.32|535.66|530.26|23
1624997990000|2021-06-29 20:19:50|535.7|530.3|535.75|530.35|535.78|530.38|535.58|530.18|21
1624998000000|2021-06-29 20:20:00|535.73|530.33|535.76|530.36|535.8|530.4|535.73|530.33|14
1624998010000|2021-06-29 20:20:10|535.8|530.4|535.77|530.37|535.8|530.4|535.76|530.36|23
1624998020000|2021-06-29 20:20:20|535.76|530.36|535.88|530.48|535.88|530.48|535.76|530.36|9
1624998030000|2021-06-29 20:20:30|535.89|530.49|535.78|530.38|535.9|530.5|535.69|530.29|17
1624998040000|2021-06-29 20:20:40|535.77|530.37|535.57|530.17|535.77|530.37|535.57|530.17|6
1624998050000|2021-06-29 20:20:50|535.59|530.19|535.5|530.1|535.61|530.21|535.48|530.08|14
1624998060000|2021-06-29 20:21:00|535.61|530.21|535.59|530.19|535.61|530.21|535.59|530.19|2
1624998070000|2021-06-29 20:21:10|535.63|530.23|535.49|530.09|535.65|530.25|535.4|530|16
1624998080000|2021-06-29 20:21:20|535.5|530.1|535.65|530.25|535.65|530.25|535.5|530.1|6
1624998090000|2021-06-29 20:21:30|535.66|530.26|535.59|530.19|535.66|530.26|535.58|530.18|14
1624998100000|2021-06-29 20:21:40|535.6|530.2|535.47|530.07|535.62|530.22|535.46|530.06|19
1624998110000|2021-06-29 20:21:50|535.48|530.08|535.51|530.11|535.59|530.19|535.48|530.08|17
1624998120000|2021-06-29 20:22:00|535.5|530.1|535.51|530.11|535.53|530.13|535.5|530.1|14
1624998130000|2021-06-29 20:22:10|535.5|530.1|535.41|530.01|535.5|530.1|535.4|530|16
1624998140000|2021-06-29 20:22:20|535.4|530|535.39|529.99|535.43|530.03|535.32|529.92|17
1624998150000|2021-06-29 20:22:30|535.37|529.97|535.05|529.65|535.37|529.97|535.02|529.62|13
1624998160000|2021-06-29 20:22:40|535.06|529.66|535.04|529.64|535.06|529.66|534.97|529.57|13
1624998170000|2021-06-29 20:22:50|535.03|529.63|535.15|529.75|535.29|529.89|535.03|529.63|17
1624998180000|2021-06-29 20:23:00|535.18|529.78|535.41|530.01|535.43|530.03|535.18|529.78|14
1624998190000|2021-06-29 20:23:10|535.38|529.98|535.28|529.88|535.38|529.98|535.27|529.87|10
1624998200000|2021-06-29 20:23:20|535.27|529.87|535.22|529.82|535.32|529.92|535.22|529.82|16
1624998210000|2021-06-29 20:23:30|535.23|529.83|535.18|529.78|535.23|529.83|535.17|529.77|13
1624998220000|2021-06-29 20:23:40|535.16|529.76|535.11|529.71|535.16|529.76|535.1|529.7|15
1624998230000|2021-06-29 20:23:50|535.09|529.69|535.04|529.64|535.09|529.69|535.03|529.63|17
1624998240000|2021-06-29 20:24:00|535.05|529.65|535.02|529.62|535.05|529.65|535.02|529.62|13
1624998250000|2021-06-29 20:24:10|535.04|529.64|534.91|529.51|535.04|529.64|534.91|529.51|11
1624998260000|2021-06-29 20:24:20|534.86|529.46|534.88|529.48|534.9|529.5|534.79|529.39|6
1624998270000|2021-06-29 20:24:30|534.9|529.5|534.9|529.5|534.93|529.53|534.9|529.5|7
1624998280000|2021-06-29 20:24:40|534.91|529.51|534.9|529.5|534.92|529.52|534.88|529.48|24
1624998290000|2021-06-29 20:24:50|534.91|529.51|534.81|529.41|534.93|529.53|534.8|529.4|19
1624998300000|2021-06-29 20:25:00|534.82|529.42|534.81|529.41|534.83|529.43|534.8|529.4|14
1624998310000|2021-06-29 20:25:10|534.8|529.4|534.59|529.19|534.82|529.42|534.59|529.19|14
1624998320000|2021-06-29 20:25:20|534.6|529.2|534.52|529.12|534.6|529.2|534.52|529.12|7
1624998330000|2021-06-29 20:25:30|534.51|529.11|534.52|529.12|534.54|529.14|534.5|529.1|12
1624998340000|2021-06-29 20:25:40|534.54|529.14|534.48|529.08|534.54|529.14|534.48|529.08|11
1624998350000|2021-06-29 20:25:50|534.49|529.09|534.32|528.92|534.49|529.09|534.32|528.92|7
1624998360000|2021-06-29 20:26:00|534.31|528.91|534.12|528.72|534.31|528.91|534.07|528.67|11
1624998370000|2021-06-29 20:26:10|534.13|528.73|534.07|528.67|534.13|528.73|533.94|528.54|20
1624998380000|2021-06-29 20:26:20|534.06|528.66|534.04|528.64|534.12|528.72|534.04|528.64|8
1624998390000|2021-06-29 20:26:30|534.07|528.67|534.1|528.7|534.1|528.7|534.07|528.67|2
1624998400000|2021-06-29 20:26:40|534.03|528.63|534.02|528.62|534.03|528.63|534.01|528.61|3
1624998410000|2021-06-29 20:26:50|534.01|528.61|534.03|528.63|534.03|528.63|533.97|528.57|7
1624998420000|2021-06-29 20:27:00|533.99|528.59|534|528.6|534.03|528.63|533.99|528.59|4
1624998430000|2021-06-29 20:27:10|534.01|528.61|534.03|528.63|534.03|528.63|533.98|528.58|14
1624998440000|2021-06-29 20:27:20|533.97|528.57|534.03|528.63|534.03|528.63|533.97|528.57|9
1624998450000|2021-06-29 20:27:30|534.01|528.61|533.74|528.34|534.03|528.63|533.74|528.34|16
1624998460000|2021-06-29 20:27:40|533.73|528.33|533.73|528.33|533.76|528.36|533.66|528.26|27
1624998470000|2021-06-29 20:27:50|533.75|528.35|533.75|528.35|533.76|528.36|533.67|528.27|19
1624998480000|2021-06-29 20:28:00|533.72|528.32|533.73|528.33|533.74|528.34|533.7|528.3|16
1624998490000|2021-06-29 20:28:10|533.71|528.31|533.66|528.26|533.74|528.34|533.56|528.16|19
1624998500000|2021-06-29 20:28:20|533.59|528.19|533.63|528.23|533.67|528.27|533.55|528.15|10
1624998510000|2021-06-29 20:28:30|533.59|528.19|533.59|528.19|533.64|528.24|533.51|528.11|14
1624998520000|2021-06-29 20:28:40|533.51|528.11|533.23|527.83|533.56|528.16|533.21|527.81|17
1624998530000|2021-06-29 20:28:50|533.3|527.9|533.33|527.93|533.33|527.93|533.22|527.82|12
1624998540000|2021-06-29 20:29:00|533.37|527.97|533.45|528.05|533.47|528.07|533.31|527.91|12
1624998550000|2021-06-29 20:29:10|533.46|528.06|533.33|527.93|533.46|528.06|533.32|527.92|16
1624998560000|2021-06-29 20:29:20|533.31|527.91|533.39|527.99|533.39|527.99|533.16|527.76|18
1624998570000|2021-06-29 20:29:30|533.38|527.98|533.41|528.01|533.44|528.04|533.35|527.95|15
1624998580000|2021-06-29 20:29:40|533.4|528|533.4|528|533.43|528.03|533.33|527.93|18
1624998590000|2021-06-29 20:29:50|533.41|528.01|533.5|528.1|533.52|528.12|533.4|528|13
1624998600000|2021-06-29 20:30:00|533.51|528.11|533.59|528.19|533.62|528.22|533.48|528.08|11
1624998610000|2021-06-29 20:30:10|533.58|528.18|534.35|528.95|534.35|528.95|533.58|528.18|10
1624998620000|2021-06-29 20:30:20|534.32|528.92|534.58|529.18|534.58|529.18|534.32|528.92|4
1624998630000|2021-06-29 20:30:30|534.65|529.25|534.41|529.01|534.83|529.43|534.41|529.01|17
1624998640000|2021-06-29 20:30:40|534.35|528.95|534.37|528.97|534.61|529.21|534.34|528.94|27
1624998650000|2021-06-29 20:30:50|534.34|528.94|534.38|528.98|534.39|528.99|534.29|528.89|19
1624998660000|2021-06-29 20:31:00|534.39|528.99|534.75|529.35|535.08|529.68|534.39|528.99|26
1624998670000|2021-06-29 20:31:10|534.74|529.34|534.46|529.06|534.75|529.35|534.46|529.06|10
1624998680000|2021-06-29 20:31:20|534.41|529.01|534.22|528.82|534.45|529.05|534.19|528.79|19
1624998690000|2021-06-29 20:31:30|534.19|528.79|534.22|528.82|534.33|528.93|534.11|528.71|19
1624998700000|2021-06-29 20:31:40|534.16|528.76|533.81|528.41|534.22|528.82|533.78|528.38|15
1624998710000|2021-06-29 20:31:50|533.82|528.42|533.83|528.43|533.84|528.44|533.82|528.42|3
1624998720000|2021-06-29 20:32:00|533.84|528.44|533.81|528.41|533.91|528.51|533.79|528.39|19
1624998730000|2021-06-29 20:32:10|533.86|528.46|533.85|528.45|533.86|528.46|533.82|528.42|5
1624998740000|2021-06-29 20:32:20|533.86|528.46|533.88|528.48|533.89|528.49|533.81|528.41|22
1624998750000|2021-06-29 20:32:30|533.82|528.42|533.73|528.33|533.85|528.45|533.61|528.21|15
1624998760000|2021-06-29 20:32:40|533.64|528.24|533.66|528.26|533.7|528.3|533.64|528.24|15
1624998770000|2021-06-29 20:32:50|533.68|528.28|533.63|528.23|533.68|528.28|533.61|528.21|8
1624998780000|2021-06-29 20:33:00|533.61|528.21|533.75|528.35|533.77|528.37|533.61|528.21|19
1624998790000|2021-06-29 20:33:10|533.77|528.37|533.77|528.37|533.78|528.38|533.75|528.35|6
1624998800000|2021-06-29 20:33:20|533.78|528.38|533.8|528.4|533.83|528.43|533.78|528.38|14
1624998810000|2021-06-29 20:33:30|533.79|528.39|533.66|528.26|533.79|528.39|533.66|528.26|11
1624998820000|2021-06-29 20:33:40|533.67|528.27|533.81|528.41|533.82|528.42|533.67|528.27|10
1624998830000|2021-06-29 20:33:50|533.8|528.4|533.91|528.51|533.91|528.51|533.75|528.35|14
1624998840000|2021-06-29 20:34:00|533.86|528.46|533.71|528.31|533.86|528.46|533.68|528.28|17
1624998850000|2021-06-29 20:34:10|533.69|528.29|533.77|528.37|533.78|528.38|533.67|528.27|17
1624998860000|2021-06-29 20:34:20|533.83|528.43|533.74|528.34|533.83|528.43|533.74|528.34|13
1624998870000|2021-06-29 20:34:30|533.7|528.3|533.65|528.25|533.71|528.31|533.63|528.23|9
1624998880000|2021-06-29 20:34:40|533.64|528.24|533.72|528.32|533.74|528.34|533.62|528.22|9
1624998890000|2021-06-29 20:34:50|533.71|528.31|533.71|528.31|533.74|528.34|533.71|528.31|15
1624998900000|2021-06-29 20:35:00|533.72|528.32|533.79|528.39|533.79|528.39|533.71|528.31|7
1624998910000|2021-06-29 20:35:10|533.8|528.4|533.72|528.32|533.8|528.4|533.72|528.32|5
1624998920000|2021-06-29 20:35:20|533.73|528.33|533.73|528.33|533.73|528.33|533.72|528.32|3
1624998940000|2021-06-29 20:35:40|533.68|528.28|533.68|528.28|533.68|528.28|533.66|528.26|5
1624998960000|2021-06-29 20:36:00|533.69|528.29|533.92|528.52|533.92|528.52|533.69|528.29|7
1624998970000|2021-06-29 20:36:10|533.91|528.51|533.93|528.53|533.93|528.53|533.9|528.5|8
1624998980000|2021-06-29 20:36:20|533.92|528.52|533.93|528.53|533.93|528.53|533.92|528.52|8
1624998990000|2021-06-29 20:36:30|533.92|528.52|533.93|528.53|533.93|528.53|533.92|528.52|4
1624999000000|2021-06-29 20:36:40|533.92|528.52|533.93|528.53|533.93|528.53|533.92|528.52|2
1624999010000|2021-06-29 20:36:50|533.88|528.48|533.87|528.47|533.88|528.48|533.86|528.46|5
1624999020000|2021-06-29 20:37:00|533.83|528.43|533.42|528.02|533.83|528.43|533.39|527.99|13
1624999030000|2021-06-29 20:37:10|533.41|528.01|533.21|527.81|533.42|528.02|533.21|527.81|5
1624999040000|2021-06-29 20:37:20|533.15|527.75|532.97|527.57|533.18|527.78|532.94|527.54|24
1624999050000|2021-06-29 20:37:30|532.67|527.27|532.62|527.22|532.74|527.34|532.62|527.22|11
1624999060000|2021-06-29 20:37:40|532.66|527.26|532.7|527.3|532.7|527.3|532.61|527.21|11
1624999070000|2021-06-29 20:37:50|532.69|527.29|532.67|527.27|532.71|527.31|532.67|527.27|7
1624999080000|2021-06-29 20:38:00|532.62|527.22|532.67|527.27|532.7|527.3|532.62|527.22|13
1624999090000|2021-06-29 20:38:10|532.64|527.24|532.62|527.22|532.64|527.24|532.62|527.22|9
1624999100000|2021-06-29 20:38:20|532.63|527.23|532.63|527.23|532.65|527.25|532.59|527.19|16
1624999110000|2021-06-29 20:38:30|532.62|527.22|532.66|527.26|532.66|527.26|532.62|527.22|7
1624999120000|2021-06-29 20:38:40|532.67|527.27|533.01|527.61|533.03|527.63|532.67|527.27|19
1624999130000|2021-06-29 20:38:50|533.02|527.62|532.97|527.57|533.02|527.62|532.97|527.57|2
1624999140000|2021-06-29 20:39:00|532.98|527.58|532.99|527.59|533.03|527.63|532.98|527.58|5
1624999150000|2021-06-29 20:39:10|532.98|527.58|532.85|527.45|532.98|527.58|532.74|527.34|19
1624999160000|2021-06-29 20:39:20|532.86|527.46|532.81|527.41|532.87|527.47|532.73|527.33|12
1624999170000|2021-06-29 20:39:30|532.79|527.39|532.8|527.4|532.8|527.4|532.79|527.39|2
1624999180000|2021-06-29 20:39:40|532.79|527.39|532.8|527.4|532.8|527.4|532.79|527.39|4
1624999220000|2021-06-29 20:40:20|532.81|527.41|532.81|527.41|532.81|527.41|532.81|527.41|1
1624999230000|2021-06-29 20:40:30|532.79|527.39|532.73|527.33|532.79|527.39|532.7|527.3|4
1624999240000|2021-06-29 20:40:40|532.69|527.29|532.66|527.26|532.74|527.34|532.61|527.21|9
1624999250000|2021-06-29 20:40:50|532.67|527.27|532.71|527.31|532.73|527.33|532.64|527.24|17
1624999260000|2021-06-29 20:41:00|532.72|527.32|532.55|527.15|532.73|527.33|532.55|527.15|17
1624999270000|2021-06-29 20:41:10|532.54|527.14|532.48|527.08|532.56|527.16|532.48|527.08|4
1624999280000|2021-06-29 20:41:20|532.57|527.17|532.56|527.16|532.64|527.24|532.5|527.1|12
1624999290000|2021-06-29 20:41:30|532.69|527.29|532.6|527.2|532.75|527.35|532.59|527.19|12
1624999300000|2021-06-29 20:41:40|532.61|527.21|532.04|526.64|532.61|527.21|531.97|526.57|24
1624999310000|2021-06-29 20:41:50|532.05|526.65|532|526.6|532.06|526.66|531.98|526.58|15
1624999320000|2021-06-29 20:42:00|532.05|526.65|532.19|526.79|532.19|526.79|532.05|526.65|17
1624999330000|2021-06-29 20:42:10|532.2|526.8|532.13|526.73|532.2|526.8|532.08|526.68|16
1624999340000|2021-06-29 20:42:20|532.12|526.72|531.88|526.48|532.12|526.72|531.87|526.47|22
1624999350000|2021-06-29 20:42:30|531.9|526.5|531.87|526.47|531.92|526.52|531.87|526.47|20
1624999360000|2021-06-29 20:42:40|531.86|526.46|531.91|526.51|531.91|526.51|531.86|526.46|3
1624999370000|2021-06-29 20:42:50|531.85|526.45|531.74|526.34|531.91|526.51|531.74|526.34|9
1624999380000|2021-06-29 20:43:00|531.81|526.41|532.11|526.71|532.16|526.76|531.81|526.41|13
1624999390000|2021-06-29 20:43:10|532.14|526.74|532.13|526.73|532.15|526.75|532.11|526.71|11
1624999400000|2021-06-29 20:43:20|532.11|526.71|532.14|526.74|532.17|526.77|532.11|526.71|7
1624999410000|2021-06-29 20:43:30|532.15|526.75|532.24|526.84|532.24|526.84|532.15|526.75|5
1624999420000|2021-06-29 20:43:40|532.23|526.83|532.17|526.77|532.25|526.85|532.17|526.77|17
1624999430000|2021-06-29 20:43:50|532.18|526.78|532.12|526.72|532.19|526.79|532.12|526.72|7
1624999440000|2021-06-29 20:44:00|532.11|526.71|532.12|526.72|532.13|526.73|532|526.6|9
1624999450000|2021-06-29 20:44:10|532.1|526.7|532.07|526.67|532.1|526.7|532.07|526.67|2
1624999470000|2021-06-29 20:44:30|531.97|526.57|531.92|526.52|531.97|526.57|531.89|526.49|5
1624999480000|2021-06-29 20:44:40|531.84|526.44|531.83|526.43|531.89|526.49|531.81|526.41|9
1624999490000|2021-06-29 20:44:50|531.84|526.44|531.62|526.22|531.86|526.46|531.62|526.22|19
1624999500000|2021-06-29 20:45:00|531.67|526.27|531.58|526.18|531.69|526.29|531.58|526.18|7
1624999510000|2021-06-29 20:45:10|531.53|526.13|531.47|526.07|531.53|526.13|531.47|526.07|4
1624999530000|2021-06-29 20:45:30|531.46|526.06|531.47|526.07|531.47|526.07|531.46|526.06|4
1624999540000|2021-06-29 20:45:40|531.56|526.16|531.56|526.16|531.57|526.17|531.56|526.16|5
1624999550000|2021-06-29 20:45:50|531.57|526.17|531.45|526.05|531.57|526.17|531.45|526.05|5
1624999560000|2021-06-29 20:46:00|531.43|526.03|531.48|526.08|531.48|526.08|531.43|526.03|10
1624999570000|2021-06-29 20:46:10|531.46|526.06|531.97|526.57|532.12|526.72|531.38|525.98|20
1624999580000|2021-06-29 20:46:20|532|526.6|531.72|526.32|532.04|526.64|531.72|526.32|16
1624999590000|2021-06-29 20:46:30|531.73|526.33|531.22|525.82|531.8|526.4|531.22|525.82|11
1624999600000|2021-06-29 20:46:40|531.16|525.76|531.15|525.75|531.16|525.76|531.07|525.67|18
1624999610000|2021-06-29 20:46:50|531.14|525.74|531.03|525.63|531.26|525.86|531.03|525.63|15
1624999620000|2021-06-29 20:47:00|531.04|525.64|531.12|525.72|531.2|525.8|531.02|525.62|10
1624999630000|2021-06-29 20:47:10|531.14|525.74|531.33|525.93|531.46|526.06|531.14|525.74|18
1624999640000|2021-06-29 20:47:20|531.3|525.9|530.9|525.5|531.3|525.9|530.9|525.5|28
1624999650000|2021-06-29 20:47:30|530.86|525.46|530.85|525.45|530.87|525.47|530.8|525.4|21
1624999660000|2021-06-29 20:47:40|530.83|525.43|530.96|525.56|531.06|525.66|530.83|525.43|27
1624999670000|2021-06-29 20:47:50|530.98|525.58|530.8|525.4|530.98|525.58|530.8|525.4|16
1624999680000|2021-06-29 20:48:00|530.81|525.41|530.7|525.3|530.84|525.44|530.57|525.17|23
1624999690000|2021-06-29 20:48:10|530.66|525.26|530.61|525.21|530.66|525.26|530.48|525.08|18
1624999700000|2021-06-29 20:48:20|530.59|525.19|531.32|525.92|531.41|526.01|530.58|525.18|32
1624999710000|2021-06-29 20:48:30|531.31|525.91|531.12|525.72|531.32|525.92|530.95|525.55|27
1624999720000|2021-06-29 20:48:40|531.13|525.73|531|525.6|531.23|525.83|531|525.6|17
1624999730000|2021-06-29 20:48:50|530.87|525.47|531.07|525.67|531.07|525.67|530.86|525.46|12
1624999740000|2021-06-29 20:49:00|531.11|525.71|531.41|526.01|531.62|526.22|531.11|525.71|25
1624999750000|2021-06-29 20:49:10|531.4|526|531.23|525.83|531.53|526.13|531.23|525.83|30
1624999760000|2021-06-29 20:49:20|531.24|525.84|531.29|525.89|531.32|525.92|531.16|525.76|18
1624999770000|2021-06-29 20:49:30|531.27|525.87|531.09|525.69|531.27|525.87|531.09|525.69|23
1624999780000|2021-06-29 20:49:40|531.05|525.65|530.96|525.56|531.08|525.68|530.89|525.49|11
1624999790000|2021-06-29 20:49:50|530.97|525.57|530.91|525.51|531.04|525.64|530.9|525.5|12
1624999800000|2021-06-29 20:50:00|530.86|525.46|530.73|525.33|530.9|525.5|530.69|525.29|7
1624999810000|2021-06-29 20:50:10|530.76|525.36|530.76|525.36|530.76|525.36|530.76|525.36|1
1624999850000|2021-06-29 20:50:50|530.77|525.37|530.78|525.38|530.78|525.38|530.77|525.37|2
1624999860000|2021-06-29 20:51:00|530.77|525.37|530.78|525.38|530.78|525.38|530.77|525.37|8
1624999870000|2021-06-29 20:51:10|530.77|525.37|530.75|525.35|530.78|525.38|530.67|525.27|8
1624999880000|2021-06-29 20:51:20|530.74|525.34|530.61|525.21|530.74|525.34|530.61|525.21|10
1624999890000|2021-06-29 20:51:30|530.62|525.22|530.62|525.22|530.62|525.22|530.62|525.22|1
1624999900000|2021-06-29 20:51:40|530.63|525.23|530.57|525.17|530.63|525.23|530.57|525.17|3
1624999910000|2021-06-29 20:51:50|530.59|525.19|530.43|525.03|530.59|525.19|530.37|524.97|24
1624999920000|2021-06-29 20:52:00|530.41|525.01|530.4|525|530.43|525.03|530.39|524.99|11
1624999930000|2021-06-29 20:52:10|530.38|524.98|530.14|524.74|530.41|525.01|530.09|524.69|18
1624999940000|2021-06-29 20:52:20|530.13|524.73|530.15|524.75|530.32|524.92|530.13|524.73|12
1624999950000|2021-06-29 20:52:30|530.16|524.76|530.17|524.77|530.31|524.91|530.14|524.74|17
1624999960000|2021-06-29 20:52:40|530.16|524.76|530.43|525.03|530.43|525.03|530.13|524.73|17
1624999970000|2021-06-29 20:52:50|530.45|525.05|530.43|525.03|530.45|525.05|530.42|525.02|4
1624999980000|2021-06-29 20:53:00|530.42|525.02|530.2|524.8|530.42|525.02|530.2|524.8|16
1624999990000|2021-06-29 20:53:10|530.21|524.81|530.26|524.86|530.28|524.88|530.19|524.79|10
1625000000000|2021-06-29 20:53:20|530.27|524.87|530.1|524.7|530.27|524.87|530.1|524.7|3
1625000010000|2021-06-29 20:53:30|530.09|524.69|529.59|524.19|530.09|524.69|529.52|524.12|15
1625000020000|2021-06-29 20:53:40|529.56|524.16|529.6|524.2|529.61|524.21|529.44|524.04|22
1625000030000|2021-06-29 20:53:50|529.61|524.21|529.6|524.2|529.63|524.23|529.59|524.19|15
1625000040000|2021-06-29 20:54:00|529.62|524.22|530.17|524.77|530.17|524.77|529.58|524.18|26
1625000050000|2021-06-29 20:54:10|530.14|524.74|530.04|524.64|530.17|524.77|530.04|524.64|19
1625000060000|2021-06-29 20:54:20|530.05|524.65|529.68|524.28|530.06|524.66|529.68|524.28|17
1625000070000|2021-06-29 20:54:30|529.64|524.24|529.2|523.8|529.7|524.3|529.2|523.8|14
1625000080000|2021-06-29 20:54:40|529.22|523.82|529.6|524.2|529.65|524.25|529.22|523.82|18
1625000090000|2021-06-29 20:54:50|529.59|524.19|529.6|524.2|529.61|524.21|529.5|524.1|15
1625000100000|2021-06-29 20:55:00|529.51|524.11|529.59|524.19|529.59|524.19|529.51|524.11|15
1625000110000|2021-06-29 20:55:10|529.58|524.18|529.56|524.16|529.59|524.19|529.54|524.14|9
1625000120000|2021-06-29 20:55:20|529.57|524.17|529.44|524.04|529.57|524.17|529.43|524.03|11
1625000130000|2021-06-29 20:55:30|529.42|524.02|529.19|523.79|529.42|524.02|529.19|523.79|12
1625000140000|2021-06-29 20:55:40|529.15|523.75|528.63|523.23|529.15|523.75|528.39|522.99|28
1625000150000|2021-06-29 20:55:50|528.6|523.2|528.75|523.35|528.79|523.39|528.47|523.07|18
1625000160000|2021-06-29 20:56:00|528.76|523.36|528.77|523.37|528.81|523.41|528.57|523.17|15
1625000170000|2021-06-29 20:56:10|528.55|523.15|528.38|522.98|528.55|523.15|528.38|522.98|4
1625000180000|2021-06-29 20:56:20|528.47|523.07|528.36|522.96|528.47|523.07|528.36|522.96|3
1625000190000|2021-06-29 20:56:30|528.47|523.07|527.49|522.09|528.47|523.07|527.45|522.05|24
1625000200000|2021-06-29 20:56:40|527.54|522.14|527.69|522.29|527.81|522.41|527.54|522.14|10
1625000210000|2021-06-29 20:56:50|527.61|522.21|527.35|521.95|527.61|522.21|527.35|521.95|10
1625000220000|2021-06-29 20:57:00|527.41|522.01|527.49|522.09|527.49|522.09|527.37|521.97|14
1625000230000|2021-06-29 20:57:10|527.38|521.98|527.35|521.95|527.38|521.98|527.32|521.92|11
1625000240000|2021-06-29 20:57:20|527.36|521.96|527.68|522.28|527.72|522.32|527.34|521.94|18
1625000250000|2021-06-29 20:57:30|527.7|522.3|527.59|522.19|527.71|522.31|527.59|522.19|12
1625000260000|2021-06-29 20:57:40|527.57|522.17|527.46|522.06|527.57|522.17|527.46|522.06|9
1625000270000|2021-06-29 20:57:50|527.3|521.9|527.45|522.05|527.49|522.09|527.3|521.9|12
1625000280000|2021-06-29 20:58:00|527.4|522|527.23|521.83|527.4|522|527.23|521.83|7
1625000290000|2021-06-29 20:58:10|527.28|521.88|527.53|522.13|527.58|522.18|527.22|521.82|16
1625000300000|2021-06-29 20:58:20|527.55|522.15|527.49|522.09|527.57|522.17|527.49|522.09|17
1625000310000|2021-06-29 20:58:30|527.46|522.06|527.17|521.77|527.46|522.06|527.17|521.77|16
1625000320000|2021-06-29 20:58:40|527.23|521.83|526.93|521.53|527.31|521.91|526.92|521.52|14
1625000330000|2021-06-29 20:58:50|526.74|521.34|526.4|521|526.75|521.35|526.29|520.89|18
1625000340000|2021-06-29 20:59:00|526.35|520.95|526.37|520.97|526.38|520.98|526.02|520.62|19
1625000350000|2021-06-29 20:59:10|526.35|520.95|526.2|520.8|526.47|521.07|526.2|520.8|16
1625000360000|2021-06-29 20:59:20|526.07|520.67|526.17|520.77|526.24|520.84|526.07|520.67|17
1625000370000|2021-06-29 20:59:30|526.23|520.83|526.11|520.71|526.25|520.85|526.07|520.67|20
1625000380000|2021-06-29 20:59:40|526.09|520.69|526.61|521.21|526.61|521.21|526.09|520.69|24
1625000390000|2021-06-29 20:59:50|526.57|521.17|526.29|520.89|526.57|521.17|526.29|520.89|21
1625000400000|2021-06-29 21:00:00|526.27|520.87|526.93|521.53|526.93|521.53|526.21|520.81|30
1625000410000|2021-06-29 21:00:10|526.94|521.54|526.98|521.58|526.99|521.59|526.93|521.53|13
1625000420000|2021-06-29 21:00:20|526.97|521.57|526.9|521.5|526.97|521.57|526.85|521.45|19
1625000430000|2021-06-29 21:00:30|526.92|521.52|526.85|521.45|526.96|521.56|526.63|521.23|29
1625000440000|2021-06-29 21:00:40|526.86|521.46|526.72|521.32|526.86|521.46|526.7|521.3|17
1625000450000|2021-06-29 21:00:50|526.71|521.31|526.37|520.97|526.71|521.31|526.28|520.88|24
1625000460000|2021-06-29 21:01:00|526.38|520.98|526.38|520.98|526.43|521.03|526.33|520.93|15
1625000470000|2021-06-29 21:01:10|526.39|520.99|526.4|521|526.46|521.06|526.33|520.93|21
1625000480000|2021-06-29 21:01:20|526.39|520.99|526.56|521.16|526.56|521.16|526.39|520.99|13
1625000490000|2021-06-29 21:01:30|526.63|521.23|526.74|521.34|526.74|521.34|526.63|521.23|16
1625000500000|2021-06-29 21:01:40|526.76|521.36|526.75|521.35|526.76|521.36|526.74|521.34|5
1625000510000|2021-06-29 21:01:50|526.74|521.34|526.62|521.22|526.74|521.34|526.56|521.16|16
1625000520000|2021-06-29 21:02:00|526.65|521.25|526.7|521.3|526.71|521.31|526.64|521.24|12
1625000530000|2021-06-29 21:02:10|526.68|521.28|526.76|521.36|526.76|521.36|526.68|521.28|9
1625000540000|2021-06-29 21:02:20|526.75|521.35|526.77|521.37|526.77|521.37|526.75|521.35|9
1625000550000|2021-06-29 21:02:30|527.04|521.64|526.98|521.58|527.25|521.85|526.98|521.58|19
1625000560000|2021-06-29 21:02:40|526.99|521.59|526.91|521.51|527.02|521.62|526.89|521.49|20
1625000570000|2021-06-29 21:02:50|526.94|521.54|526.98|521.58|526.98|521.58|526.89|521.49|15
1625000580000|2021-06-29 21:03:00|526.97|521.57|527.58|522.18|527.6|522.2|526.97|521.57|15
1625000590000|2021-06-29 21:03:10|527.59|522.19|527.4|522|527.64|522.24|527.37|521.97|26
1625000600000|2021-06-29 21:03:20|527.32|521.92|527.23|521.83|527.33|521.93|527.2|521.8|14
1625000610000|2021-06-29 21:03:30|527.26|521.86|527.34|521.94|527.34|521.94|527.24|521.84|12
1625000620000|2021-06-29 21:03:40|527.36|521.96|527.5|522.1|527.5|522.1|527.36|521.96|14
1625000630000|2021-06-29 21:03:50|527.49|522.09|527.25|521.85|527.49|522.09|527.24|521.84|21
1625000640000|2021-06-29 21:04:00|527.26|521.86|527.27|521.87|527.28|521.88|527.25|521.85|8
1625000650000|2021-06-29 21:04:10|527.25|521.85|527.1|521.7|527.27|521.87|527.1|521.7|18
1625000660000|2021-06-29 21:04:20|527.09|521.69|526.86|521.46|527.1|521.7|526.86|521.46|20
1625000670000|2021-06-29 21:04:30|526.87|521.47|526.87|521.47|526.87|521.47|526.87|521.47|1
1625000680000|2021-06-29 21:04:40|526.86|521.46|526.86|521.46|526.86|521.46|526.86|521.46|1
1625000690000|2021-06-29 21:04:50|526.77|521.37|526.42|521.02|526.77|521.37|526.42|521.02|10
1625000700000|2021-06-29 21:05:00|526.35|520.95|526.43|521.03|526.44|521.04|526.34|520.94|13
1625000710000|2021-06-29 21:05:10|526.47|521.07|527.01|521.61|527.13|521.73|526.47|521.07|17
1625000720000|2021-06-29 21:05:20|527|521.6|527.04|521.64|527.09|521.69|526.99|521.59|14
1625000730000|2021-06-29 21:05:30|527.02|521.62|527.1|521.7|527.1|521.7|526.98|521.58|15
1625000740000|2021-06-29 21:05:40|527.11|521.71|527.1|521.7|527.11|521.71|527.07|521.67|8
1625000750000|2021-06-29 21:05:50|527.05|521.65|527.03|521.63|527.1|521.7|526.98|521.58|13
1625000760000|2021-06-29 21:06:00|527.07|521.67|527.04|521.64|527.07|521.67|527.01|521.61|9
1625000770000|2021-06-29 21:06:10|527.05|521.65|527.01|521.61|527.05|521.65|527.01|521.61|4
1625000780000|2021-06-29 21:06:20|527.17|521.77|527.19|521.79|527.19|521.79|527.17|521.77|2
1625000790000|2021-06-29 21:06:30|527.16|521.76|527.48|522.08|527.53|522.13|527.16|521.76|12
1625000800000|2021-06-29 21:06:40|527.5|522.1|527.49|522.09|527.52|522.12|527.49|522.09|10
1625000810000|2021-06-29 21:06:50|527.5|522.1|527.65|522.25|527.65|522.25|527.5|522.1|6
1625000820000|2021-06-29 21:07:00|527.67|522.27|527.65|522.25|527.7|522.3|527.61|522.21|17
1625000830000|2021-06-29 21:07:10|527.64|522.24|527.5|522.1|527.69|522.29|527.5|522.1|12
1625000840000|2021-06-29 21:07:20|527.6|522.2|527.44|522.04|527.6|522.2|527.42|522.02|6
1625000850000|2021-06-29 21:07:30|527.42|522.02|527.41|522.01|527.49|522.09|527.41|522.01|9
1625000860000|2021-06-29 21:07:40|527.4|522|527.42|522.02|527.44|522.04|527.38|521.98|18
1625000870000|2021-06-29 21:07:50|527.41|522.01|527.96|522.56|528|522.6|527.41|522.01|19
1625000880000|2021-06-29 21:08:00|527.95|522.55|527.61|522.21|527.97|522.57|527.61|522.21|18
1625000890000|2021-06-29 21:08:10|527.6|522.2|527.59|522.19|527.63|522.23|527.59|522.19|8
1625000900000|2021-06-29 21:08:20|527.62|522.22|527.41|522.01|527.62|522.22|527.4|522|20
1625000910000|2021-06-29 21:08:30|527.43|522.03|527.41|522.01|527.44|522.04|527.4|522|11
1625000920000|2021-06-29 21:08:40|527.42|522.02|527.4|522|527.54|522.14|527.32|521.92|22
1625000930000|2021-06-29 21:08:50|527.42|522.02|527.01|521.61|527.5|522.1|526.94|521.54|13
1625000940000|2021-06-29 21:09:00|527|521.6|526.62|521.22|527|521.6|526.62|521.22|21
1625000950000|2021-06-29 21:09:10|526.63|521.23|526.4|521|526.65|521.25|526.4|521|20
1625000960000|2021-06-29 21:09:20|526.37|520.97|526.25|520.85|526.38|520.98|526.22|520.82|14
1625000970000|2021-06-29 21:09:30|526.22|520.82|526.1|520.7|526.25|520.85|526.1|520.7|18
1625000980000|2021-06-29 21:09:40|526.17|520.77|526.28|520.88|526.33|520.93|525.99|520.59|13
1625000990000|2021-06-29 21:09:50|526.29|520.89|526.2|520.8|526.3|520.9|526.18|520.78|15
1625001000000|2021-06-29 21:10:00|526.18|520.78|526.11|520.71|526.2|520.8|526.11|520.71|16
1625001010000|2021-06-29 21:10:10|526.02|520.62|525.91|520.51|526.02|520.62|525.9|520.5|15
1625001020000|2021-06-29 21:10:20|525.92|520.52|526.12|520.72|526.19|520.79|525.82|520.42|20
1625001030000|2021-06-29 21:10:30|526.06|520.66|525.93|520.53|526.09|520.69|525.92|520.52|12
1625001040000|2021-06-29 21:10:40|525.96|520.56|526.1|520.7|526.1|520.7|525.86|520.46|12
1625001050000|2021-06-29 21:10:50|526.07|520.67|526.53|521.13|526.53|521.13|526.07|520.67|9
1625001060000|2021-06-29 21:11:00|526.47|521.07|526.17|520.77|526.49|521.09|526.13|520.73|19
1625001070000|2021-06-29 21:11:10|526.16|520.76|526.1|520.7|526.17|520.77|526.09|520.69|6
1625001080000|2021-06-29 21:11:20|526.16|520.76|526.17|520.77|526.27|520.87|526.16|520.76|10
1625001090000|2021-06-29 21:11:30|526.19|520.79|526.13|520.73|526.19|520.79|526.1|520.7|7
1625001100000|2021-06-29 21:11:40|526.18|520.78|526.26|520.86|526.3|520.9|526.18|520.78|3
1625001110000|2021-06-29 21:11:50|526.31|520.91|526.39|520.99|526.39|520.99|526.26|520.86|9
1625001120000|2021-06-29 21:12:00|526.4|521|526.67|521.27|526.69|521.29|526.4|521|11
1625001130000|2021-06-29 21:12:10|526.66|521.26|526.5|521.1|526.66|521.26|526.5|521.1|12
1625001140000|2021-06-29 21:12:20|526.49|521.09|526.43|521.03|526.5|521.1|526.43|521.03|6
1625001150000|2021-06-29 21:12:30|526.51|521.11|526.49|521.09|526.51|521.11|526.48|521.08|5
1625001160000|2021-06-29 21:12:40|526.52|521.12|526.51|521.11|526.52|521.12|526.48|521.08|6
1625001170000|2021-06-29 21:12:50|526.48|521.08|526.47|521.07|526.5|521.1|526.41|521.01|13
1625001180000|2021-06-29 21:13:00|526.48|521.08|526.21|520.81|526.48|521.08|526.21|520.81|11
1625001190000|2021-06-29 21:13:10|526.18|520.78|526.01|520.61|526.18|520.78|526.01|520.61|5
1625001200000|2021-06-29 21:13:20|525.97|520.57|525.88|520.48|525.97|520.57|525.88|520.48|2
1625001210000|2021-06-29 21:13:30|525.85|520.45|525.64|520.24|525.85|520.45|525.59|520.19|9
1625001220000|2021-06-29 21:13:40|525.67|520.27|525.55|520.15|525.7|520.3|525.51|520.11|11
1625001230000|2021-06-29 21:13:50|525.57|520.17|525.62|520.22|525.63|520.23|525.52|520.12|14
1625001240000|2021-06-29 21:14:00|525.56|520.16|525.55|520.15|525.58|520.18|525.55|520.15|6
1625001250000|2021-06-29 21:14:10|525.49|520.09|525.49|520.09|525.49|520.09|525.49|520.09|1
1625001260000|2021-06-29 21:14:20|525.48|520.08|525.49|520.09|525.5|520.1|525.48|520.08|9
1625001270000|2021-06-29 21:14:30|525.48|520.08|525.5|520.1|525.51|520.11|525.48|520.08|11
1625001280000|2021-06-29 21:14:40|525.55|520.15|525.49|520.09|525.55|520.15|525.49|520.09|8
1625001290000|2021-06-29 21:14:50|525.53|520.13|525.42|520.02|525.53|520.13|525.42|520.02|5
1625001300000|2021-06-29 21:15:00|525.41|520.01|525.43|520.03|525.43|520.03|525.41|520.01|5
1625001310000|2021-06-29 21:15:10|525.42|520.02|525.3|519.9|525.42|520.02|525.3|519.9|2
1625001320000|2021-06-29 21:15:20|525.35|519.95|525.66|520.26|525.7|520.3|525.35|519.95|15
1625001330000|2021-06-29 21:15:30|525.68|520.28|525.78|520.38|525.78|520.38|525.66|520.26|14
1625001340000|2021-06-29 21:15:40|525.79|520.39|525.79|520.39|525.8|520.4|525.79|520.39|5
1625001350000|2021-06-29 21:15:50|525.8|520.4|525.81|520.41|525.86|520.46|525.73|520.33|19
1625001360000|2021-06-29 21:16:00|525.8|520.4|525.84|520.44|525.84|520.44|525.79|520.39|12
1625001370000|2021-06-29 21:16:10|525.85|520.45|525.92|520.52|525.94|520.54|525.85|520.45|5
1625001390000|2021-06-29 21:16:30|525.91|520.51|526.05|520.65|526.06|520.66|525.87|520.47|11
1625001400000|2021-06-29 21:16:40|526.03|520.63|526.05|520.65|526.05|520.65|526.03|520.63|7
1625001410000|2021-06-29 21:16:50|526.06|520.66|526.04|520.64|526.08|520.68|526.04|520.64|6
1625001420000|2021-06-29 21:17:00|526.02|520.62|526.01|520.61|526.07|520.67|526|520.6|10
1625001430000|2021-06-29 21:17:10|526|520.6|526|520.6|526.01|520.61|526|520.6|5
1625001440000|2021-06-29 21:17:20|526.01|520.61|526.03|520.63|526.03|520.63|526|520.6|12
1625001450000|2021-06-29 21:17:30|526.09|520.69|526|520.6|526.09|520.69|525.99|520.59|15
1625001460000|2021-06-29 21:17:40|525.99|520.59|526.02|520.62|526.02|520.62|525.95|520.55|10
1625001470000|2021-06-29 21:17:50|526.01|520.61|526.01|520.61|526.02|520.62|525.95|520.55|9
1625001480000|2021-06-29 21:18:00|526.02|520.62|526.01|520.61|526.02|520.62|526.01|520.61|2
1625001490000|2021-06-29 21:18:10|526|520.6|525.99|520.59|526.02|520.62|525.99|520.59|12
1625001500000|2021-06-29 21:18:20|526|520.6|526.01|520.61|526.01|520.61|525.95|520.55|6
1625001510000|2021-06-29 21:18:30|526|520.6|525.99|520.59|526|520.6|525.95|520.55|10
1625001520000|2021-06-29 21:18:40|525.98|520.58|525.89|520.49|525.98|520.58|525.83|520.43|11
1625001530000|2021-06-29 21:18:50|525.9|520.5|525.92|520.52|525.93|520.53|525.89|520.49|8
1625001540000|2021-06-29 21:19:00|525.91|520.51|525.91|520.51|525.96|520.56|525.88|520.48|4
1625001550000|2021-06-29 21:19:10|525.88|520.48|525.91|520.51|525.91|520.51|525.88|520.48|2
1625001560000|2021-06-29 21:19:20|525.9|520.5|525.9|520.5|525.9|520.5|525.9|520.5|1
1625001570000|2021-06-29 21:19:30|525.89|520.49|525.9|520.5|525.9|520.5|525.86|520.46|5
1625001580000|2021-06-29 21:19:40|525.89|520.49|525.87|520.47|525.9|520.5|525.84|520.44|12
1625001590000|2021-06-29 21:19:50|525.86|520.46|525.88|520.48|525.95|520.55|525.86|520.46|7
1625001600000|2021-06-29 21:20:00|525.85|520.45|525.77|520.37|525.9|520.5|525.77|520.37|10
1625001610000|2021-06-29 21:20:10|525.83|520.43|525.78|520.38|525.84|520.44|525.78|520.38|4
1625001620000|2021-06-29 21:20:20|525.8|520.4|525.81|520.41|525.81|520.41|525.78|520.38|4
1625001630000|2021-06-29 21:20:30|525.84|520.44|525.82|520.42|525.84|520.44|525.81|520.41|3
1625001640000|2021-06-29 21:20:40|525.67|520.27|525.6|520.2|525.67|520.27|525.6|520.2|10
1625001650000|2021-06-29 21:20:50|525.61|520.21|525.61|520.21|525.61|520.21|525.6|520.2|3
1625001660000|2021-06-29 21:21:00|525.65|520.25|525.56|520.16|525.65|520.25|525.55|520.15|7
1625001670000|2021-06-29 21:21:10|525.55|520.15|525.56|520.16|525.56|520.16|525.55|520.15|4
1625001690000|2021-06-29 21:21:30|525.57|520.17|525.57|520.17|525.57|520.17|525.57|520.17|1
1625001700000|2021-06-29 21:21:40|525.56|520.16|525.57|520.17|525.57|520.17|525.56|520.16|4
1625001710000|2021-06-29 21:21:50|525.56|520.16|525.58|520.18|525.59|520.19|525.56|520.16|7
1625001720000|2021-06-29 21:22:00|525.57|520.17|525.56|520.16|525.57|520.17|525.54|520.14|4
1625001730000|2021-06-29 21:22:10|525.6|520.2|525.78|520.38|525.78|520.38|525.6|520.2|5
1625001740000|2021-06-29 21:22:20|525.81|520.41|525.8|520.4|525.81|520.41|525.79|520.39|4
1625001750000|2021-06-29 21:22:30|525.81|520.41|525.7|520.3|525.81|520.41|525.66|520.26|10
1625001760000|2021-06-29 21:22:40|525.69|520.29|525.7|520.3|525.7|520.3|525.69|520.29|2
1625001780000|2021-06-29 21:23:00|525.72|520.32|526.02|520.62|526.22|520.82|525.67|520.27|16
1625001790000|2021-06-29 21:23:10|526.03|520.63|526.11|520.71|526.17|520.77|525.93|520.53|10
1625001800000|2021-06-29 21:23:20|526.1|520.7|526.17|520.77|526.17|520.77|526.1|520.7|12
1625001810000|2021-06-29 21:23:30|526.11|520.71|526.04|520.64|526.17|520.77|526.04|520.64|5
1625001820000|2021-06-29 21:23:40|525.95|520.55|525.98|520.58|525.98|520.58|525.94|520.54|4
1625001830000|2021-06-29 21:23:50|525.96|520.56|525.94|520.54|525.96|520.56|525.92|520.52|3
1625001840000|2021-06-29 21:24:00|525.95|520.55|525.97|520.57|525.97|520.57|525.94|520.54|8
1625001850000|2021-06-29 21:24:10|525.95|520.55|525.78|520.38|525.96|520.56|525.78|520.38|12
1625001860000|2021-06-29 21:24:20|525.79|520.39|525.82|520.42|525.83|520.43|525.79|520.39|4
1625001880000|2021-06-29 21:24:40|525.81|520.41|525.78|520.38|525.81|520.41|525.78|520.38|3
1625001890000|2021-06-29 21:24:50|525.76|520.36|525.74|520.34|525.76|520.36|525.74|520.34|2
1625001900000|2021-06-29 21:25:00|525.76|520.36|525.68|520.28|525.77|520.37|525.68|520.28|8
1625001910000|2021-06-29 21:25:10|525.62|520.22|525.43|520.03|525.62|520.22|525.42|520.02|13
1625001920000|2021-06-29 21:25:20|525.4|520|525.43|520.03|525.43|520.03|525.3|519.9|11
1625001930000|2021-06-29 21:25:30|525.54|520.14|525.48|520.08|525.61|520.21|525.38|519.98|12
1625001940000|2021-06-29 21:25:40|525.51|520.11|525.49|520.09|525.53|520.13|525.49|520.09|5
1625001950000|2021-06-29 21:25:50|525.52|520.12|525.57|520.17|525.57|520.17|525.51|520.11|4
1625001960000|2021-06-29 21:26:00|525.54|520.14|525.52|520.12|525.54|520.14|525.51|520.11|3
1625001970000|2021-06-29 21:26:10|525.46|520.06|525.77|520.37|525.77|520.37|525.46|520.06|5
1625001980000|2021-06-29 21:26:20|525.75|520.35|525.75|520.35|525.75|520.35|525.73|520.33|4
1625001990000|2021-06-29 21:26:30|525.76|520.36|525.76|520.36|525.76|520.36|525.76|520.36|1
1625002030000|2021-06-29 21:27:10|525.79|520.39|525.78|520.38|525.79|520.39|525.78|520.38|2
1625002040000|2021-06-29 21:27:20|525.74|520.34|525.6|520.2|525.75|520.35|525.6|520.2|7
1625002050000|2021-06-29 21:27:30|525.59|520.19|525.6|520.2|525.6|520.2|525.59|520.19|2
1625002060000|2021-06-29 21:27:40|525.59|520.19|525.73|520.33|525.74|520.34|525.55|520.15|5
1625002080000|2021-06-29 21:28:00|525.82|520.42|525.82|520.42|525.86|520.46|525.78|520.38|4
1625002090000|2021-06-29 21:28:10|525.78|520.38|525.82|520.42|525.86|520.46|525.78|520.38|4
1625002100000|2021-06-29 21:28:20|525.83|520.43|525.83|520.43|525.83|520.43|525.83|520.43|1
1625002120000|2021-06-29 21:28:40|525.84|520.44|525.83|520.43|525.84|520.44|525.83|520.43|2
1625002130000|2021-06-29 21:28:50|525.8|520.4|525.83|520.43|525.84|520.44|525.8|520.4|4
1625002140000|2021-06-29 21:29:00|525.82|520.42|525.82|520.42|525.83|520.43|525.82|520.42|3
1625002150000|2021-06-29 21:29:10|525.8|520.4|525.82|520.42|525.82|520.42|525.8|520.4|2
1625002160000|2021-06-29 21:29:20|525.8|520.4|525.8|520.4|525.83|520.43|525.8|520.4|3
1625002170000|2021-06-29 21:29:30|525.85|520.45|525.83|520.43|525.85|520.45|525.83|520.43|2
1625002180000|2021-06-29 21:29:40|525.82|520.42|525.83|520.43|525.83|520.43|525.8|520.4|4
1625002190000|2021-06-29 21:29:50|525.82|520.42|525.83|520.43|525.83|520.43|525.8|520.4|3
1625002200000|2021-06-29 21:30:00|525.81|520.41|525.83|520.43|525.83|520.43|525.81|520.41|2
1625002210000|2021-06-29 21:30:10|525.84|520.44|525.84|520.44|525.84|520.44|525.81|520.41|3
1625002220000|2021-06-29 21:30:20|525.83|520.43|525.83|520.43|525.83|520.43|525.83|520.43|1
1625002230000|2021-06-29 21:30:30|525.84|520.44|525.84|520.44|525.84|520.44|525.83|520.43|3
1625002250000|2021-06-29 21:30:50|525.83|520.43|525.84|520.44|525.84|520.44|525.81|520.41|4
1625002260000|2021-06-29 21:31:00|525.82|520.42|525.84|520.44|525.84|520.44|525.82|520.42|4
1625002270000|2021-06-29 21:31:10|525.83|520.43|525.83|520.43|525.85|520.45|525.83|520.43|3
1625002290000|2021-06-29 21:31:30|525.81|520.41|525.83|520.43|525.83|520.43|525.81|520.41|2
1625002300000|2021-06-29 21:31:40|525.84|520.44|525.85|520.45|525.85|520.45|525.83|520.43|4
1625002310000|2021-06-29 21:31:50|525.86|520.46|525.87|520.47|525.87|520.47|525.86|520.46|2
1625002320000|2021-06-29 21:32:00|525.89|520.49|525.99|520.59|525.99|520.59|525.87|520.47|5
1625002340000|2021-06-29 21:32:20|525.98|520.58|525.99|520.59|525.99|520.59|525.97|520.57|15
1625002350000|2021-06-29 21:32:30|525.98|520.58|525.99|520.59|525.99|520.59|525.98|520.58|6
1625002370000|2021-06-29 21:32:50|525.98|520.58|525.98|520.58|525.99|520.59|525.98|520.58|7
1625002380000|2021-06-29 21:33:00|525.96|520.56|525.84|520.44|525.96|520.56|525.84|520.44|11
1625002390000|2021-06-29 21:33:10|525.83|520.43|525.74|520.34|525.86|520.46|525.74|520.34|8
1625002400000|2021-06-29 21:33:20|525.73|520.33|525.66|520.26|525.73|520.33|525.66|520.26|8
1625002410000|2021-06-29 21:33:30|525.7|520.3|525.66|520.26|525.7|520.3|525.66|520.26|2
1625002430000|2021-06-29 21:33:50|525.67|520.27|525.66|520.26|525.67|520.27|525.64|520.24|4
1625002450000|2021-06-29 21:34:10|525.67|520.27|525.68|520.28|525.68|520.28|525.66|520.26|8
1625002460000|2021-06-29 21:34:20|525.67|520.27|525.73|520.33|525.74|520.34|525.67|520.27|8
1625002470000|2021-06-29 21:34:30|525.68|520.28|525.72|520.32|525.73|520.33|525.68|520.28|7
1625002480000|2021-06-29 21:34:40|525.83|520.43|525.72|520.32|525.83|520.43|525.72|520.32|2
1625002490000|2021-06-29 21:34:50|525.71|520.31|525.68|520.28|525.78|520.38|525.62|520.22|5
1625002500000|2021-06-29 21:35:00|525.69|520.29|525.67|520.27|525.69|520.29|525.67|520.27|3
1625002510000|2021-06-29 21:35:10|525.46|520.06|525.48|520.08|525.48|520.08|525.46|520.06|5
1625002520000|2021-06-29 21:35:20|525.5|520.1|525.5|520.1|525.51|520.11|525.5|520.1|3
1625002530000|2021-06-29 21:35:30|525.51|520.11|525.45|520.05|525.51|520.11|525.45|520.05|4
1625002540000|2021-06-29 21:35:40|525.43|520.03|525.43|520.03|525.43|520.03|525.43|520.03|1
1625002550000|2021-06-29 21:35:50|525.44|520.04|525.43|520.03|525.44|520.04|525.43|520.03|2
1625002570000|2021-06-29 21:36:10|525.44|520.04|525.44|520.04|525.44|520.04|525.44|520.04|1
1625002580000|2021-06-29 21:36:20|525.51|520.11|525.68|520.28|525.68|520.28|525.5|520.1|8
1625002590000|2021-06-29 21:36:30|525.6|520.2|525.62|520.22|525.62|520.22|525.6|520.2|2
1625002600000|2021-06-29 21:36:40|525.63|520.23|525.64|520.24|525.64|520.24|525.59|520.19|7
1625002610000|2021-06-29 21:36:50|525.68|520.28|525.73|520.33|525.73|520.33|525.68|520.28|2
1625002620000|2021-06-29 21:37:00|525.82|520.42|525.68|520.28|525.82|520.42|525.68|520.28|4
1625002630000|2021-06-29 21:37:10|525.69|520.29|525.7|520.3|525.7|520.3|525.69|520.29|2
1625002640000|2021-06-29 21:37:20|525.69|520.29|526.32|520.92|526.32|520.92|525.69|520.29|14
1625002650000|2021-06-29 21:37:30|526.33|520.93|526.95|521.55|526.95|521.55|526.3|520.9|13
1625002660000|2021-06-29 21:37:40|526.96|521.56|526.98|521.58|526.98|521.58|526.94|521.54|7
1625002670000|2021-06-29 21:37:50|527.14|521.74|527.44|522.04|527.44|522.04|527.14|521.74|14
1625002680000|2021-06-29 21:38:00|527.46|522.06|527.61|522.21|527.69|522.29|527.46|522.06|11
1625002690000|2021-06-29 21:38:10|527.62|522.22|527.62|522.22|527.63|522.23|527.56|522.16|5
1625002700000|2021-06-29 21:38:20|527.69|522.29|527.61|522.21|527.69|522.29|527.54|522.14|4
1625002710000|2021-06-29 21:38:30|527.62|522.22|527.48|522.08|527.67|522.27|527.48|522.08|5
1625002720000|2021-06-29 21:38:40|527.47|522.07|527.53|522.13|527.53|522.13|527.46|522.06|4
1625002730000|2021-06-29 21:38:50|527.42|522.02|527.41|522.01|527.53|522.13|527.41|522.01|3
1625002740000|2021-06-29 21:39:00|527.46|522.06|527.86|522.46|527.9|522.5|527.46|522.06|12
1625002750000|2021-06-29 21:39:10|527.9|522.5|527.89|522.49|527.9|522.5|527.89|522.49|6
1625002760000|2021-06-29 21:39:20|527.9|522.5|527.88|522.48|527.9|522.5|527.88|522.48|5
1625002770000|2021-06-29 21:39:30|527.96|522.56|528.02|522.62|528.02|522.62|527.96|522.56|4
1625002780000|2021-06-29 21:39:40|528.12|522.72|528.12|522.72|528.12|522.72|528.12|522.72|1
1625002790000|2021-06-29 21:39:50|528.15|522.75|528.69|523.29|528.69|523.29|528.15|522.75|11
1625002800000|2021-06-29 21:40:00|528.76|523.36|528.95|523.55|528.95|523.55|528.75|523.35|5
1625002810000|2021-06-29 21:40:10|528.94|523.54|528.94|523.54|528.96|523.56|528.93|523.53|9
1625002820000|2021-06-29 21:40:20|529.03|523.63|529.09|523.69|529.09|523.69|529.02|523.62|9
1625002830000|2021-06-29 21:40:30|529.16|523.76|529.25|523.85|529.25|523.85|529.16|523.76|12
1625002840000|2021-06-29 21:40:40|529.27|523.87|529.37|523.97|529.37|523.97|529.26|523.86|8
1625002850000|2021-06-29 21:40:50|529.36|523.96|529.63|524.23|529.63|524.23|529.34|523.94|9
1625002860000|2021-06-29 21:41:00|529.64|524.24|529.72|524.32|529.72|524.32|529.64|524.24|4
1625002870000|2021-06-29 21:41:10|529.79|524.39|530.46|525.06|530.48|525.08|529.79|524.39|11
1625002880000|2021-06-29 21:41:20|530.59|525.19|530.63|525.23|530.63|525.23|530.59|525.19|8
1625002890000|2021-06-29 21:41:30|530.68|525.28|531.04|525.64|531.04|525.64|530.68|525.28|7
1625002900000|2021-06-29 21:41:40|531.05|525.65|531.01|525.61|531.05|525.65|530.96|525.56|5
1625002910000|2021-06-29 21:41:50|531.02|525.62|531.01|525.61|531.02|525.62|531.01|525.61|2
1625002920000|2021-06-29 21:42:00|531.02|525.62|530.45|525.05|531.02|525.62|530.43|525.03|13
1625002930000|2021-06-29 21:42:10|530.47|525.07|530.43|525.03|530.47|525.07|530.43|525.03|5
1625002940000|2021-06-29 21:42:20|530.45|525.05|530.39|524.99|530.45|525.05|530.39|524.99|9
1625002970000|2021-06-29 21:42:50|530.4|525|530.37|524.97|530.42|525.02|530.37|524.97|6
1625002980000|2021-06-29 21:43:00|530.39|524.99|530.37|524.97|530.39|524.99|530.37|524.97|4
1625002990000|2021-06-29 21:43:10|530.39|524.99|530.11|524.71|530.42|525.02|529.99|524.59|15
1625003000000|2021-06-29 21:43:20|530.01|524.61|528.94|523.54|530.01|524.61|528.94|523.54|16
1625003010000|2021-06-29 21:43:30|528.93|523.53|528.74|523.34|528.93|523.53|528.42|523.02|23
1625003020000|2021-06-29 21:43:40|528.76|523.36|529.73|524.33|529.73|524.33|528.76|523.36|18
1625003030000|2021-06-29 21:43:50|529.8|524.4|529.29|523.89|529.95|524.55|529.28|523.88|20
1625003040000|2021-06-29 21:44:00|529.27|523.87|529.08|523.68|529.29|523.89|529.08|523.68|12
1625003050000|2021-06-29 21:44:10|529.11|523.71|528.93|523.53|529.11|523.71|528.93|523.53|10
1625003060000|2021-06-29 21:44:20|528.94|523.54|529.34|523.94|529.34|523.94|528.94|523.54|16
1625003070000|2021-06-29 21:44:30|529.35|523.95|529.64|524.24|529.64|524.24|529.34|523.94|11
1625003080000|2021-06-29 21:44:40|529.62|524.22|529.75|524.35|529.75|524.35|529.54|524.14|10
1625003090000|2021-06-29 21:44:50|529.86|524.46|530.28|524.88|530.47|525.07|529.86|524.46|29
1625003100000|2021-06-29 21:45:00|530.27|524.87|529.9|524.5|530.39|524.99|529.9|524.5|24
1625003110000|2021-06-29 21:45:10|529.79|524.39|529.3|523.9|529.79|524.39|529.06|523.66|30
1625003120000|2021-06-29 21:45:20|529.37|523.97|529.74|524.34|530.07|524.67|529.33|523.93|21
1625003130000|2021-06-29 21:45:30|529.78|524.38|530.43|525.03|530.43|525.03|529.78|524.38|18
1625003140000|2021-06-29 21:45:40|530.42|525.02|530.16|524.76|530.42|525.02|530.14|524.74|17
1625003150000|2021-06-29 21:45:50|530.15|524.75|529.31|523.91|530.15|524.75|529.31|523.91|22
1625003160000|2021-06-29 21:46:00|529.34|523.94|529.81|524.41|529.84|524.44|529.28|523.88|28
1625003170000|2021-06-29 21:46:10|529.8|524.4|529.55|524.15|529.8|524.4|529.47|524.07|16
1625003180000|2021-06-29 21:46:20|529.57|524.17|529.64|524.24|529.64|524.24|529.56|524.16|7
1625003190000|2021-06-29 21:46:30|529.59|524.19|530.01|524.61|530.01|524.61|529.56|524.16|13
1625003200000|2021-06-29 21:46:40|529.91|524.51|529.94|524.54|529.95|524.55|529.89|524.49|6
1625003210000|2021-06-29 21:46:50|530|524.6|529.73|524.33|530|524.6|529.73|524.33|17
1625003220000|2021-06-29 21:47:00|529.68|524.28|529.8|524.4|529.8|524.4|529.64|524.24|10
1625003230000|2021-06-29 21:47:10|529.87|524.47|530.05|524.65|530.05|524.65|529.86|524.46|5
1625003240000|2021-06-29 21:47:20|530.04|524.64|530.09|524.69|530.1|524.7|529.96|524.56|11
1625003250000|2021-06-29 21:47:30|530.1|524.7|531.09|525.69|531.13|525.73|530.1|524.7|17
1625003260000|2021-06-29 21:47:40|531.08|525.68|531|525.6|531.12|525.72|531|525.6|17
1625003270000|2021-06-29 21:47:50|530.89|525.49|530.87|525.47|530.89|525.49|530.84|525.44|10
1625003280000|2021-06-29 21:48:00|530.91|525.51|530.95|525.55|530.96|525.56|530.9|525.5|13
1625003290000|2021-06-29 21:48:10|530.97|525.57|531.04|525.64|531.04|525.64|530.97|525.57|10
1625003300000|2021-06-29 21:48:20|531.07|525.67|531.07|525.67|531.07|525.67|531.05|525.65|3
1625003310000|2021-06-29 21:48:30|531.08|525.68|530.66|525.26|531.08|525.68|530.64|525.24|12
1625003320000|2021-06-29 21:48:40|530.48|525.08|530.54|525.14|530.54|525.14|530.45|525.05|13
1625003330000|2021-06-29 21:48:50|530.56|525.16|530.94|525.54|530.94|525.54|530.56|525.16|11
1625003340000|2021-06-29 21:49:00|530.99|525.59|531.09|525.69|531.15|525.75|530.99|525.59|14
1625003350000|2021-06-29 21:49:10|531.1|525.7|531.22|525.82|531.29|525.89|531.09|525.69|13
1625003360000|2021-06-29 21:49:20|531.23|525.83|531.53|526.13|531.54|526.14|531.22|525.82|14
1625003370000|2021-06-29 21:49:30|531.54|526.14|531.69|526.29|531.69|526.29|531.53|526.13|7
1625003380000|2021-06-29 21:49:40|531.76|526.36|531.54|526.14|531.77|526.37|531.54|526.14|11
1625003390000|2021-06-29 21:49:50|531.46|526.06|531.57|526.17|531.57|526.17|531.34|525.94|21
1625003400000|2021-06-29 21:50:00|531.64|526.24|531.09|525.69|531.66|526.26|531.09|525.69|22
1625003410000|2021-06-29 21:50:10|531.07|525.67|531.43|526.03|531.48|526.08|530.94|525.54|17
1625003420000|2021-06-29 21:50:20|531.44|526.04|531.58|526.18|531.58|526.18|531.4|526|14
1625003430000|2021-06-29 21:50:30|531.46|526.06|531.43|526.03|531.46|526.06|531.43|526.03|2
1625003440000|2021-06-29 21:50:40|531.42|526.02|531.48|526.08|531.48|526.08|531.42|526.02|8
1625003450000|2021-06-29 21:50:50|531.54|526.14|531.4|526|531.77|526.37|531.4|526|16
1625003460000|2021-06-29 21:51:00|531.34|525.94|531.39|525.99|531.39|525.99|531.29|525.89|9
1625003470000|2021-06-29 21:51:10|531.48|526.08|531.62|526.22|531.65|526.25|531.48|526.08|12
1625003480000|2021-06-29 21:51:20|531.56|526.16|531.64|526.24|531.64|526.24|531.53|526.13|11
1625003490000|2021-06-29 21:51:30|531.65|526.25|531.62|526.22|531.65|526.25|531.61|526.21|5
1625003500000|2021-06-29 21:51:40|531.63|526.23|531.69|526.29|531.69|526.29|531.63|526.23|8
1625003510000|2021-06-29 21:51:50|531.68|526.28|531.65|526.25|531.68|526.28|531.64|526.24|8
1625003520000|2021-06-29 21:52:00|531.64|526.24|531.64|526.24|531.64|526.24|531.64|526.24|1
1625003530000|2021-06-29 21:52:10|531.63|526.23|531.77|526.37|531.77|526.37|531.63|526.23|14
1625003540000|2021-06-29 21:52:20|531.85|526.45|531.6|526.2|531.85|526.45|531.6|526.2|5
1625003550000|2021-06-29 21:52:30|531.62|526.22|531.67|526.27|531.67|526.27|531.62|526.22|8
1625003560000|2021-06-29 21:52:40|531.68|526.28|531.84|526.44|531.87|526.47|531.68|526.28|10
1625003570000|2021-06-29 21:52:50|531.83|526.43|531.72|526.32|531.83|526.43|531.68|526.28|14
1625003580000|2021-06-29 21:53:00|531.73|526.33|531.64|526.24|531.73|526.33|531.53|526.13|14
1625003590000|2021-06-29 21:53:10|531.43|526.03|531.69|526.29|531.69|526.29|531.42|526.02|10
1625003600000|2021-06-29 21:53:20|531.72|526.32|531.68|526.28|531.81|526.41|531.68|526.28|5
1625003610000|2021-06-29 21:53:30|531.63|526.23|531.79|526.39|531.79|526.39|531.59|526.19|15
1625003620000|2021-06-29 21:53:40|531.78|526.38|531.74|526.34|531.78|526.38|531.72|526.32|11
1625003630000|2021-06-29 21:53:50|531.77|526.37|531.74|526.34|531.87|526.47|531.69|526.29|19
1625003640000|2021-06-29 21:54:00|531.77|526.37|531.95|526.55|531.95|526.55|531.73|526.33|11
1625003650000|2021-06-29 21:54:10|531.96|526.56|531.95|526.55|531.98|526.58|531.95|526.55|6
1625003660000|2021-06-29 21:54:20|531.96|526.56|531.8|526.4|531.98|526.58|531.8|526.4|11
1625003670000|2021-06-29 21:54:30|531.79|526.39|531.96|526.56|531.96|526.56|531.78|526.38|15
1625003680000|2021-06-29 21:54:40|531.95|526.55|531.78|526.38|531.96|526.56|531.58|526.18|17
1625003690000|2021-06-29 21:54:50|531.8|526.4|532|526.6|532.1|526.7|531.78|526.38|14
1625003700000|2021-06-29 21:55:00|532.01|526.61|532.01|526.61|532.05|526.65|531.98|526.58|7
1625003710000|2021-06-29 21:55:10|532.03|526.63|531.86|526.46|532.04|526.64|531.86|526.46|9
1625003720000|2021-06-29 21:55:20|531.91|526.51|531.89|526.49|531.91|526.51|531.83|526.43|5
1625003730000|2021-06-29 21:55:30|531.91|526.51|531.94|526.54|531.96|526.56|531.9|526.5|7
1625003740000|2021-06-29 21:55:40|532.04|526.64|532.04|526.64|532.04|526.64|532.04|526.64|1
1625003750000|2021-06-29 21:55:50|532.03|526.63|532.03|526.63|532.04|526.64|531.94|526.54|5
1625003760000|2021-06-29 21:56:00|532.04|526.64|532.03|526.63|532.04|526.64|532.01|526.61|5
1625003770000|2021-06-29 21:56:10|532.02|526.62|532|526.6|532.02|526.62|532|526.6|3
1625003780000|2021-06-29 21:56:20|531.97|526.57|531.99|526.59|532.02|526.62|531.95|526.55|4
1625003790000|2021-06-29 21:56:30|531.91|526.51|531.92|526.52|531.95|526.55|531.9|526.5|9
1625003800000|2021-06-29 21:56:40|531.91|526.51|532.07|526.67|532.07|526.67|531.9|526.5|9
1625003810000|2021-06-29 21:56:50|532.02|526.62|530.89|525.49|532.07|526.67|530.89|525.49|18
1625003820000|2021-06-29 21:57:00|530.91|525.51|531.23|525.83|531.23|525.83|530.73|525.33|24
1625003830000|2021-06-29 21:57:10|531.22|525.82|530.93|525.53|531.27|525.87|530.93|525.53|10
1625003840000|2021-06-29 21:57:20|530.92|525.52|530.69|525.29|530.92|525.52|530.69|525.29|23
1625003850000|2021-06-29 21:57:30|530.63|525.23|530.74|525.34|530.74|525.34|530.63|525.23|14
1625003860000|2021-06-29 21:57:40|530.73|525.33|530.64|525.24|530.74|525.34|530.64|525.24|11
1625003870000|2021-06-29 21:57:50|530.65|525.25|531.09|525.69|531.11|525.71|530.65|525.25|17
1625003880000|2021-06-29 21:58:00|531.19|525.79|531.5|526.1|531.51|526.11|531.19|525.79|13
1625003890000|2021-06-29 21:58:10|531.69|526.29|531.34|525.94|531.73|526.33|531.34|525.94|22
1625003900000|2021-06-29 21:58:20|531.35|525.95|531.32|525.92|531.46|526.06|531.32|525.92|11
1625003910000|2021-06-29 21:58:30|531.29|525.89|531.44|526.04|531.46|526.06|531.29|525.89|12
1625003920000|2021-06-29 21:58:40|531.41|526.01|531.48|526.08|531.5|526.1|531.39|525.99|12
1625003930000|2021-06-29 21:58:50|531.51|526.11|531.54|526.14|531.62|526.22|531.47|526.07|10
1625003940000|2021-06-29 21:59:00|531.49|526.09|531.49|526.09|531.49|526.09|531.46|526.06|6
1625003950000|2021-06-29 21:59:10|531.47|526.07|531.54|526.14|531.55|526.15|531.45|526.05|12
1625003960000|2021-06-29 21:59:20|531.49|526.09|531.39|525.99|531.49|526.09|531.39|525.99|5
1625003970000|2021-06-29 21:59:30|531.42|526.02|531.34|525.94|531.49|526.09|531.34|525.94|10
1625003980000|2021-06-29 21:59:40|531.42|526.02|531.04|525.64|531.48|526.08|531.04|525.64|22
1625003990000|2021-06-29 21:59:50|531.06|525.66|530.96|525.56|531.06|525.66|530.85|525.45|15
1625004000000|2021-06-29 22:00:00|530.95|525.55|531.15|525.75|531.15|525.75|530.95|525.55|12
1625004010000|2021-06-29 22:00:10|531.16|525.76|531.25|525.85|531.25|525.85|531.16|525.76|9
1625004020000|2021-06-29 22:00:20|531.44|526.04|531.28|525.88|531.44|526.04|531.26|525.86|7
1625004030000|2021-06-29 22:00:30|531.29|525.89|530.97|525.57|531.29|525.89|530.96|525.56|15
1625004040000|2021-06-29 22:00:40|531|525.6|531.11|525.71|531.11|525.71|531|525.6|9
1625004050000|2021-06-29 22:00:50|531.15|525.75|531.13|525.73|531.15|525.75|531.09|525.69|8
1625004060000|2021-06-29 22:01:00|531.17|525.77|531.09|525.69|531.17|525.77|531.09|525.69|7
1625004070000|2021-06-29 22:01:10|531.05|525.65|531.02|525.62|531.08|525.68|531.02|525.62|13
1625004080000|2021-06-29 22:01:20|531|525.6|531.05|525.65|531.06|525.66|531|525.6|5
1625004090000|2021-06-29 22:01:30|531.02|525.62|530.65|525.25|531.02|525.62|530.64|525.24|11
1625004100000|2021-06-29 22:01:40|530.53|525.13|530.4|525|530.54|525.14|530.16|524.76|28
1625004110000|2021-06-29 22:01:50|530.38|524.98|530.36|524.96|530.38|524.98|530.36|524.96|6
1625004120000|2021-06-29 22:02:00|530.37|524.97|530.42|525.02|530.42|525.02|530.36|524.96|10
1625004130000|2021-06-29 22:02:10|530.44|525.04|530.56|525.16|530.8|525.4|530.4|525|20
1625004140000|2021-06-29 22:02:20|530.55|525.15|530.53|525.13|530.56|525.16|530.49|525.09|8
1625004150000|2021-06-29 22:02:30|530.54|525.14|530.27|524.87|530.56|525.16|530.27|524.87|12
1625004160000|2021-06-29 22:02:40|530.28|524.88|530.48|525.08|530.48|525.08|530.24|524.84|23
1625004170000|2021-06-29 22:02:50|530.47|525.07|530.55|525.15|530.55|525.15|530.47|525.07|6
1625004180000|2021-06-29 22:03:00|530.56|525.16|530.57|525.17|530.57|525.17|530.55|525.15|4
1625004190000|2021-06-29 22:03:10|530.58|525.18|530.58|525.18|530.59|525.19|530.57|525.17|5
1625004200000|2021-06-29 22:03:20|530.57|525.17|530.8|525.4|530.8|525.4|530.56|525.16|12
1625004210000|2021-06-29 22:03:30|530.76|525.36|530.76|525.36|530.76|525.36|530.75|525.35|3
1625004220000|2021-06-29 22:03:40|530.86|525.46|530.97|525.57|530.99|525.59|530.86|525.46|4
1625004230000|2021-06-29 22:03:50|530.98|525.58|530.85|525.45|530.98|525.58|530.85|525.45|6
1625004240000|2021-06-29 22:04:00|530.89|525.49|530.89|525.49|530.89|525.49|530.85|525.45|5
1625004250000|2021-06-29 22:04:10|530.94|525.54|530.8|525.4|531.04|525.64|530.8|525.4|15
1625004260000|2021-06-29 22:04:20|530.82|525.42|530.82|525.42|530.89|525.49|530.78|525.38|17
1625004270000|2021-06-29 22:04:30|530.83|525.43|530.86|525.46|530.92|525.52|530.76|525.36|16
1625004280000|2021-06-29 22:04:40|530.85|525.45|530.84|525.44|530.89|525.49|530.84|525.44|12
1625004290000|2021-06-29 22:04:50|530.85|525.45|531.25|525.85|531.27|525.87|530.85|525.45|9
1625004300000|2021-06-29 22:05:00|531.07|525.67|530.97|525.57|531.1|525.7|530.83|525.43|14
1625004310000|2021-06-29 22:05:10|530.99|525.59|530.96|525.56|530.99|525.59|530.84|525.44|18
1625004320000|2021-06-29 22:05:20|530.95|525.55|530.76|525.36|531.02|525.62|530.73|525.33|21
1625004330000|2021-06-29 22:05:30|530.72|525.32|530.7|525.3|530.74|525.34|530.59|525.19|14
1625004340000|2021-06-29 22:05:40|530.68|525.28|530.17|524.77|530.69|525.29|530.15|524.75|22
1625004350000|2021-06-29 22:05:50|530.18|524.78|530.53|525.13|530.56|525.16|529.99|524.59|25
1625004360000|2021-06-29 22:06:00|530.52|525.12|530.36|524.96|530.52|525.12|530.33|524.93|13
1625004370000|2021-06-29 22:06:10|530.35|524.95|530.38|524.98|530.46|525.06|530.35|524.95|11
1625004380000|2021-06-29 22:06:20|530.39|524.99|530.35|524.95|530.43|525.03|530.34|524.94|14
1625004390000|2021-06-29 22:06:30|530.3|524.9|530.03|524.63|530.3|524.9|529.58|524.18|21
1625004400000|2021-06-29 22:06:40|530.02|524.62|529.75|524.35|530.05|524.65|529.75|524.35|14
1625004410000|2021-06-29 22:06:50|529.74|524.34|529.88|524.48|529.9|524.5|529.74|524.34|13
1625004420000|2021-06-29 22:07:00|529.9|524.5|529.93|524.53|530.17|524.77|529.85|524.45|19
1625004430000|2021-06-29 22:07:10|529.92|524.52|529.96|524.56|529.98|524.58|529.91|524.51|9
1625004440000|2021-06-29 22:07:20|529.95|524.55|529.79|524.39|529.95|524.55|529.78|524.38|9
1625004450000|2021-06-29 22:07:30|529.8|524.4|529.77|524.37|529.83|524.43|529.77|524.37|7
1625004460000|2021-06-29 22:07:40|529.76|524.36|529.76|524.36|529.8|524.4|529.64|524.24|15
1625004470000|2021-06-29 22:07:50|529.75|524.35|529.79|524.39|529.79|524.39|529.66|524.26|15
1625004480000|2021-06-29 22:08:00|529.75|524.35|529.76|524.36|529.76|524.36|529.69|524.29|8
1625004490000|2021-06-29 22:08:10|529.73|524.33|529.63|524.23|529.73|524.33|529.61|524.21|11
1625004500000|2021-06-29 22:08:20|529.62|524.22|529.51|524.11|529.62|524.22|529.5|524.1|6
1625004510000|2021-06-29 22:08:30|529.52|524.12|529.31|523.91|529.56|524.16|529.29|523.89|23
1625004520000|2021-06-29 22:08:40|529.3|523.9|529.21|523.81|529.3|523.9|529.19|523.79|11
1625004530000|2021-06-29 22:08:50|529.25|523.85|528.97|523.57|529.25|523.85|528.97|523.57|24
1625004540000|2021-06-29 22:09:00|529|523.6|528.96|523.56|529|523.6|528.96|523.56|2
1625004550000|2021-06-29 22:09:10|528.8|523.4|528.8|523.4|528.8|523.4|528.8|523.4|1
1625004560000|2021-06-29 22:09:20|528.81|523.41|528.9|523.5|528.95|523.55|528.81|523.41|18
1625004570000|2021-06-29 22:09:30|528.91|523.51|528.78|523.38|528.93|523.53|528.76|523.36|9
1625004580000|2021-06-29 22:09:40|528.79|523.39|528.74|523.34|528.8|523.4|528.67|523.27|23
1625004590000|2021-06-29 22:09:50|528.73|523.33|528.66|523.26|528.73|523.33|528.66|523.26|15
1625004600000|2021-06-29 22:10:00|528.65|523.25|528.73|523.33|528.73|523.33|528.64|523.24|6
1625004610000|2021-06-29 22:10:10|528.64|523.24|528.87|523.47|528.98|523.58|528.64|523.24|13
1625004620000|2021-06-29 22:10:20|528.88|523.48|528.74|523.34|528.88|523.48|528.62|523.22|11
1625004630000|2021-06-29 22:10:30|528.67|523.27|528.38|522.98|528.67|523.27|528.38|522.98|21
1625004640000|2021-06-29 22:10:40|528.39|522.99|528.05|522.65|528.39|522.99|527.99|522.59|23
1625004650000|2021-06-29 22:10:50|528.06|522.66|527.76|522.36|528.06|522.66|527.75|522.35|8
1625004660000|2021-06-29 22:11:00|527.78|522.38|528.22|522.82|528.31|522.91|527.78|522.38|14
1625004670000|2021-06-29 22:11:10|528.2|522.8|527.83|522.43|528.24|522.84|527.83|522.43|14
1625004680000|2021-06-29 22:11:20|527.82|522.42|527.55|522.15|527.82|522.42|527.45|522.05|20
1625004690000|2021-06-29 22:11:30|527.56|522.16|526.88|521.48|527.56|522.16|526.78|521.38|23
1625004700000|2021-06-29 22:11:40|526.89|521.49|526.97|521.57|527.03|521.63|526.89|521.49|14
1625004710000|2021-06-29 22:11:50|526.96|521.56|526.96|521.56|527|521.6|526.96|521.56|7
1625004720000|2021-06-29 22:12:00|526.95|521.55|526.86|521.46|527|521.6|526.83|521.43|20
1625004730000|2021-06-29 22:12:10|526.83|521.43|526.67|521.27|526.83|521.43|526.66|521.26|15
1625004740000|2021-06-29 22:12:20|526.66|521.26|526.6|521.2|526.7|521.3|526.58|521.18|14
1625004750000|2021-06-29 22:12:30|526.61|521.21|526.49|521.09|526.68|521.28|526.46|521.06|22
1625004760000|2021-06-29 22:12:40|526.46|521.06|526.28|520.88|526.49|521.09|526.19|520.79|13
1625004770000|2021-06-29 22:12:50|526|520.6|525.99|520.59|526.09|520.69|525.98|520.58|17
1625004780000|2021-06-29 22:13:00|526.01|520.61|526.03|520.63|526.06|520.66|525.93|520.53|11
1625004790000|2021-06-29 22:13:10|526.04|520.64|525.99|520.59|526.09|520.69|525.94|520.54|18
1625004800000|2021-06-29 22:13:20|526.03|520.63|526.09|520.69|526.28|520.88|526.03|520.63|28
1625004810000|2021-06-29 22:13:30|526.08|520.68|526.11|520.71|526.13|520.73|526.07|520.67|15
1625004820000|2021-06-29 22:13:40|526.07|520.67|525.85|520.45|526.12|520.72|525.78|520.38|14
1625004830000|2021-06-29 22:13:50|525.91|520.51|525.93|520.53|525.96|520.56|525.91|520.51|11
1625004840000|2021-06-29 22:14:00|525.91|520.51|525.76|520.36|525.92|520.52|525.75|520.35|7
1625004850000|2021-06-29 22:14:10|525.77|520.37|525.87|520.47|525.87|520.47|525.77|520.37|6
1625004860000|2021-06-29 22:14:20|525.88|520.48|525.73|520.33|526.09|520.69|525.73|520.33|20
1625004870000|2021-06-29 22:14:30|525.75|520.35|525.71|520.31|525.78|520.38|525.71|520.31|21
1625004880000|2021-06-29 22:14:40|525.75|520.35|525.66|520.26|525.76|520.36|525.66|520.26|18
1625004890000|2021-06-29 22:14:50|525.58|520.18|525.75|520.35|525.78|520.38|525.5|520.1|14
1625004900000|2021-06-29 22:15:00|525.76|520.36|525.85|520.45|525.88|520.48|525.76|520.36|6
1625004910000|2021-06-29 22:15:10|525.92|520.52|526.16|520.76|526.19|520.79|525.92|520.52|16
1625004920000|2021-06-29 22:15:20|526.13|520.73|526.43|521.03|526.46|521.06|526.08|520.68|21
1625004930000|2021-06-29 22:15:30|526.44|521.04|526.98|521.58|527.11|521.71|526.44|521.04|23
1625004940000|2021-06-29 22:15:40|527|521.6|527.01|521.61|527.07|521.67|526.95|521.55|14
1625004950000|2021-06-29 22:15:50|526.88|521.48|526.72|521.32|526.88|521.48|526.72|521.32|9
1625004960000|2021-06-29 22:16:00|526.6|521.2|526.35|520.95|526.6|521.2|526.35|520.95|10
1625004970000|2021-06-29 22:16:10|526.34|520.94|525.7|520.3|526.34|520.94|525.7|520.3|18
1625004980000|2021-06-29 22:16:20|525.68|520.28|525.83|520.43|525.83|520.43|525.68|520.28|10
1625004990000|2021-06-29 22:16:30|525.81|520.41|525.89|520.49|525.91|520.51|525.77|520.37|14
1625005000000|2021-06-29 22:16:40|525.86|520.46|525.78|520.38|525.88|520.48|525.75|520.35|6
1625005010000|2021-06-29 22:16:50|525.7|520.3|525.72|520.32|525.72|520.32|525.7|520.3|6
1625005020000|2021-06-29 22:17:00|525.71|520.31|525.78|520.38|525.78|520.38|525.71|520.31|7
1625005030000|2021-06-29 22:17:10|525.79|520.39|526.55|521.15|526.55|521.15|525.79|520.39|22
1625005040000|2021-06-29 22:17:20|526.77|521.37|527.03|521.63|527.03|521.63|526.77|521.37|9
1625005050000|2021-06-29 22:17:30|527.04|521.64|527.54|522.14|527.54|522.14|527.03|521.63|12
1625005060000|2021-06-29 22:17:40|527.5|522.1|527.75|522.35|527.75|522.35|527.5|522.1|6
1625005070000|2021-06-29 22:17:50|527.76|522.36|527.74|522.34|527.76|522.36|527.74|522.34|9
1625005080000|2021-06-29 22:18:00|527.75|522.35|527.68|522.28|527.75|522.35|527.67|522.27|7
1625005090000|2021-06-29 22:18:10|527.7|522.3|527.55|522.15|527.73|522.33|527.5|522.1|12
1625005100000|2021-06-29 22:18:20|527.54|522.14|527.39|521.99|527.55|522.15|527.37|521.97|12
1625005110000|2021-06-29 22:18:30|527.4|522|527.72|522.32|527.72|522.32|527.4|522|9
1625005120000|2021-06-29 22:18:40|527.76|522.36|527.84|522.44|527.84|522.44|527.76|522.36|4
1625005130000|2021-06-29 22:18:50|527.83|522.43|527.83|522.43|527.83|522.43|527.83|522.43|1
1625005140000|2021-06-29 22:19:00|527.81|522.41|527.84|522.44|527.84|522.44|527.77|522.37|9
1625005150000|2021-06-29 22:19:10|527.94|522.54|528.01|522.61|528.05|522.65|527.94|522.54|8
1625005160000|2021-06-29 22:19:20|528|522.6|527.96|522.56|528|522.6|527.96|522.56|6
1625005170000|2021-06-29 22:19:30|527.99|522.59|527.93|522.53|527.99|522.59|527.93|522.53|6
1625005180000|2021-06-29 22:19:40|527.92|522.52|527.46|522.06|527.95|522.55|527.46|522.06|13
1625005190000|2021-06-29 22:19:50|527.43|522.03|527.37|521.97|527.46|522.06|527.37|521.97|7
1625005200000|2021-06-29 22:20:00|527.39|521.99|527.04|521.64|527.4|522|527.04|521.64|12
1625005210000|2021-06-29 22:20:10|527.02|521.62|526.89|521.49|527.03|521.63|526.75|521.35|16
1625005220000|2021-06-29 22:20:20|526.92|521.52|527.09|521.69|527.17|521.77|526.92|521.52|14
1625005230000|2021-06-29 22:20:30|527.08|521.68|526.71|521.31|527.08|521.68|526.71|521.31|14
1625005240000|2021-06-29 22:20:40|526.73|521.33|526.65|521.25|526.73|521.33|526.56|521.16|22
1625005250000|2021-06-29 22:20:50|526.57|521.17|526.64|521.24|526.64|521.24|526.55|521.15|19
1625005260000|2021-06-29 22:21:00|526.56|521.16|526.62|521.22|526.67|521.27|526.56|521.16|17
1625005270000|2021-06-29 22:21:10|526.61|521.21|526.62|521.22|526.66|521.26|526.61|521.21|13
1625005280000|2021-06-29 22:21:20|526.63|521.23|526.63|521.23|526.63|521.23|526.63|521.23|1
1625005290000|2021-06-29 22:21:30|526.52|521.12|526.5|521.1|526.52|521.12|526.5|521.1|2
1625005300000|2021-06-29 22:21:40|526.48|521.08|526.25|520.85|526.59|521.19|526.25|520.85|15
1625005310000|2021-06-29 22:21:50|526.3|520.9|526.18|520.78|526.3|520.9|526.18|520.78|4
1625005320000|2021-06-29 22:22:00|526.2|520.8|525.96|520.56|526.2|520.8|525.96|520.56|10
1625005330000|2021-06-29 22:22:10|525.88|520.48|525.2|519.8|525.88|520.48|525.2|519.8|11
1625005340000|2021-06-29 22:22:20|525.07|519.67|525.11|519.71|525.63|520.23|525.01|519.61|22
1625005350000|2021-06-29 22:22:30|525.14|519.74|525.17|519.77|525.18|519.78|525.14|519.74|4
1625005360000|2021-06-29 22:22:40|525.18|519.78|524.44|519.04|525.2|519.8|524.34|518.94|18
1625005370000|2021-06-29 22:22:50|524.43|519.03|524.1|518.7|524.43|519.03|524.08|518.68|16
1625005380000|2021-06-29 22:23:00|524.12|518.72|523.86|518.46|524.12|518.72|523.71|518.31|21
1625005390000|2021-06-29 22:23:10|523.84|518.44|523.95|518.55|524.16|518.76|523.83|518.43|20
1625005400000|2021-06-29 22:23:20|523.98|518.58|524.15|518.75|524.17|518.77|523.95|518.55|17
1625005410000|2021-06-29 22:23:30|524.11|518.71|523.69|518.29|524.11|518.71|523.68|518.28|7
1625005420000|2021-06-29 22:23:40|523.86|518.46|523.97|518.57|524|518.6|523.86|518.46|10
1625005430000|2021-06-29 22:23:50|523.94|518.54|523.31|517.91|523.94|518.54|523.3|517.9|9
1625005440000|2021-06-29 22:24:00|523.37|517.97|522.99|517.59|523.37|517.97|522.93|517.53|18
1625005450000|2021-06-29 22:24:10|523.08|517.68|522.99|517.59|523.08|517.68|522.97|517.57|4
1625005460000|2021-06-29 22:24:20|523.06|517.66|523.06|517.66|523.19|517.79|523.05|517.65|15
1625005470000|2021-06-29 22:24:30|523.1|517.7|523.08|517.68|523.1|517.7|522.86|517.46|6
1625005480000|2021-06-29 22:24:40|523.09|517.69|522.65|517.25|523.12|517.72|522.65|517.25|14
1625005490000|2021-06-29 22:24:50|522.66|517.26|522.34|516.94|522.68|517.28|522.16|516.76|20
1625005500000|2021-06-29 22:25:00|522.33|516.93|522.18|516.78|522.39|516.99|522.05|516.65|24
1625005510000|2021-06-29 22:25:10|522.2|516.8|522.25|516.85|522.25|516.85|522.12|516.72|17
1625005520000|2021-06-29 22:25:20|522.23|516.83|522.34|516.94|522.42|517.02|522.23|516.83|23
1625005530000|2021-06-29 22:25:30|522.31|516.91|522.4|517|522.4|517|522.22|516.82|19
1625005540000|2021-06-29 22:25:40|522.33|516.93|522.43|517.03|522.48|517.08|522.27|516.87|16
1625005550000|2021-06-29 22:25:50|522.45|517.05|522.64|517.24|522.64|517.24|522.41|517.01|12
1625005560000|2021-06-29 22:26:00|522.62|517.22|522.4|517|522.64|517.24|522.4|517|8
1625005570000|2021-06-29 22:26:10|522.39|516.99|522.73|517.33|522.73|517.33|522.39|516.99|6
1625005580000|2021-06-29 22:26:20|522.75|517.35|523.03|517.63|523.04|517.64|522.75|517.35|17
1625005590000|2021-06-29 22:26:30|523.04|517.64|523.01|517.61|523.11|517.71|522.94|517.54|17
1625005600000|2021-06-29 22:26:40|522.78|517.38|522.56|517.16|522.78|517.38|522.54|517.14|6
1625005610000|2021-06-29 22:26:50|522.58|517.18|522.67|517.27|522.68|517.28|522.46|517.06|13
1625005620000|2021-06-29 22:27:00|522.68|517.28|522.35|516.95|522.68|517.28|522.35|516.95|14
1625005630000|2021-06-29 22:27:10|522.4|517|522.18|516.78|522.4|517|522.05|516.65|20
1625005640000|2021-06-29 22:27:20|522.22|516.82|522.38|516.98|522.4|517|522.22|516.82|16
1625005650000|2021-06-29 22:27:30|522.31|516.91|521.98|516.58|522.31|516.91|521.92|516.52|8
1625005660000|2021-06-29 22:27:40|521.93|516.53|521.97|516.57|522|516.6|521.93|516.53|15
1625005670000|2021-06-29 22:27:50|521.98|516.58|522.05|516.65|522.22|516.82|521.93|516.53|19
1625005680000|2021-06-29 22:28:00|522.01|516.61|521.47|516.07|522.01|516.61|521.4|516|18
1625005690000|2021-06-29 22:28:10|521.48|516.08|521.74|516.34|521.82|516.42|521.48|516.08|26
1625005700000|2021-06-29 22:28:20|521.68|516.28|521.7|516.3|521.73|516.33|521.66|516.26|16
1625005710000|2021-06-29 22:28:30|521.62|516.22|521.81|516.41|521.86|516.46|521.5|516.1|18
1625005720000|2021-06-29 22:28:40|521.77|516.37|521.62|516.22|521.77|516.37|521.62|516.22|8
1625005730000|2021-06-29 22:28:50|521.53|516.13|521.47|516.07|521.58|516.18|521.47|516.07|9
1625005740000|2021-06-29 22:29:00|521.44|516.04|521.7|516.3|521.75|516.35|521.42|516.02|17
1625005750000|2021-06-29 22:29:10|521.72|516.32|521.57|516.17|521.77|516.37|521.57|516.17|16
1625005760000|2021-06-29 22:29:20|521.54|516.14|521.41|516.01|521.54|516.14|521.32|515.92|14
1625005770000|2021-06-29 22:29:30|521.4|516|521.36|515.96|521.44|516.04|521.3|515.9|19
1625005780000|2021-06-29 22:29:40|521.31|515.91|521.19|515.79|521.43|516.03|521.19|515.79|17
1625005790000|2021-06-29 22:29:50|521.2|515.8|521.02|515.62|521.2|515.8|520.97|515.57|12
1625005800000|2021-06-29 22:30:00|521.03|515.63|521.13|515.73|521.26|515.86|521.02|515.62|13
1625005810000|2021-06-29 22:30:10|521.28|515.88|521.6|516.2|521.7|516.3|521.27|515.87|21
1625005820000|2021-06-29 22:30:20|521.53|516.13|521.48|516.08|521.71|516.31|521.46|516.06|20
1625005830000|2021-06-29 22:30:30|521.51|516.11|521.66|516.26|521.67|516.27|521.46|516.06|23
1625005840000|2021-06-29 22:30:40|521.68|516.28|521.66|516.26|521.68|516.28|521.65|516.25|6
1625005850000|2021-06-29 22:30:50|521.7|516.3|521.69|516.29|521.7|516.3|521.57|516.17|9
1625005860000|2021-06-29 22:31:00|521.7|516.3|522.26|516.86|522.26|516.86|521.69|516.29|14
1625005870000|2021-06-29 22:31:10|522.31|516.91|522.35|516.95|522.35|516.95|522.31|516.91|2
1625005880000|2021-06-29 22:31:20|522.36|516.96|523.52|518.12|523.53|518.13|522.36|516.96|24
1625005890000|2021-06-29 22:31:30|523.53|518.13|523.81|518.41|523.88|518.48|523.52|518.12|23
1625005900000|2021-06-29 22:31:40|523.87|518.47|523.51|518.11|523.87|518.47|523.49|518.09|10
1625005910000|2021-06-29 22:31:50|523.46|518.06|523.16|517.76|523.46|518.06|523.15|517.75|21
1625005920000|2021-06-29 22:32:00|523.17|517.77|523.01|517.61|523.19|517.79|522.92|517.52|13
1625005930000|2021-06-29 22:32:10|523.02|517.62|522.93|517.53|523.13|517.73|522.9|517.5|11
1625005940000|2021-06-29 22:32:20|522.84|517.44|522.86|517.46|522.86|517.46|522.66|517.26|16
1625005950000|2021-06-29 22:32:30|522.84|517.44|523.17|517.77|523.19|517.79|522.81|517.41|18
1625005960000|2021-06-29 22:32:40|523.22|517.82|522.99|517.59|523.28|517.88|522.99|517.59|9
1625005970000|2021-06-29 22:32:50|522.98|517.58|523.63|518.23|523.63|518.23|522.98|517.58|13
1625005990000|2021-06-29 22:33:10|523.76|518.36|523.67|518.27|523.85|518.45|523.67|518.27|9
1625006000000|2021-06-29 22:33:20|523.69|518.29|523.75|518.35|523.77|518.37|523.66|518.26|10
1625006010000|2021-06-29 22:33:30|523.76|518.36|523.73|518.33|523.76|518.36|523.71|518.31|12
1625006020000|2021-06-29 22:33:40|523.75|518.35|523.72|518.32|523.75|518.35|523.68|518.28|9
1625006030000|2021-06-29 22:33:50|523.71|518.31|523.69|518.29|523.71|518.31|523.69|518.29|2
1625006040000|2021-06-29 22:34:00|523.68|518.28|523.89|518.49|523.94|518.54|523.68|518.28|19
1625006050000|2021-06-29 22:34:10|523.88|518.48|523.77|518.37|523.88|518.48|523.77|518.37|11
1625006060000|2021-06-29 22:34:20|523.75|518.35|523.78|518.38|523.78|518.38|523.75|518.35|2
1625006070000|2021-06-29 22:34:30|523.8|518.4|523.78|518.38|523.8|518.4|523.75|518.35|4
1625006080000|2021-06-29 22:34:40|523.8|518.4|523.69|518.29|523.81|518.41|523.66|518.26|5
1625006090000|2021-06-29 22:34:50|523.7|518.3|523.22|517.82|523.71|518.31|523.14|517.74|20
1625006100000|2021-06-29 22:35:00|523.2|517.8|522.86|517.46|523.2|517.8|522.83|517.43|16
1625006110000|2021-06-29 22:35:10|522.83|517.43|523.13|517.73|523.18|517.78|522.82|517.42|15
1625006120000|2021-06-29 22:35:20|523.14|517.74|523.17|517.77|523.2|517.8|523.13|517.73|10
1625006130000|2021-06-29 22:35:30|523.15|517.75|523.35|517.95|523.35|517.95|523.09|517.69|17
1625006140000|2021-06-29 22:35:40|523.36|517.96|523.34|517.94|523.37|517.97|523.32|517.92|22
1625006150000|2021-06-29 22:35:50|523.33|517.93|523.35|517.95|523.4|518|523.33|517.93|12
1625006160000|2021-06-29 22:36:00|523.33|517.93|523.58|518.18|523.58|518.18|523.31|517.91|19
1625006170000|2021-06-29 22:36:10|523.69|518.29|523.8|518.4|523.81|518.41|523.68|518.28|13
1625006180000|2021-06-29 22:36:20|523.81|518.41|523.74|518.34|523.85|518.45|523.73|518.33|12
1625006190000|2021-06-29 22:36:30|523.73|518.33|523.78|518.38|523.85|518.45|523.7|518.3|15
1625006200000|2021-06-29 22:36:40|523.8|518.4|523.91|518.51|523.91|518.51|523.79|518.39|15
1625006210000|2021-06-29 22:36:50|523.9|518.5|523.89|518.49|523.94|518.54|523.85|518.45|16
1625006220000|2021-06-29 22:37:00|523.87|518.47|523.83|518.43|523.87|518.47|523.81|518.41|17
1625006230000|2021-06-29 22:37:10|523.82|518.42|523.93|518.53|523.95|518.55|523.82|518.42|17
1625006240000|2021-06-29 22:37:20|523.94|518.54|523.92|518.52|523.94|518.54|523.9|518.5|14
1625006250000|2021-06-29 22:37:30|523.91|518.51|523.94|518.54|523.95|518.55|523.91|518.51|14
1625006260000|2021-06-29 22:37:40|523.95|518.55|523.93|518.53|523.95|518.55|523.91|518.51|7
1625006270000|2021-06-29 22:37:50|523.92|518.52|523.87|518.47|523.92|518.52|523.8|518.4|6
1625006280000|2021-06-29 22:38:00|523.81|518.41|523.66|518.26|523.82|518.42|523.65|518.25|18
1625006290000|2021-06-29 22:38:10|523.69|518.29|523.71|518.31|523.71|518.31|523.66|518.26|8
1625006300000|2021-06-29 22:38:20|523.75|518.35|523.79|518.39|523.82|518.42|523.75|518.35|11
1625006310000|2021-06-29 22:38:30|523.8|518.4|523.71|518.31|523.8|518.4|523.67|518.27|15
1625006320000|2021-06-29 22:38:40|523.69|518.29|523.62|518.22|523.74|518.34|523.62|518.22|11
1625006330000|2021-06-29 22:38:50|523.61|518.21|523.65|518.25|523.7|518.3|523.61|518.21|21
1625006340000|2021-06-29 22:39:00|523.62|518.22|523.65|518.25|523.67|518.27|523.56|518.16|15
1625006350000|2021-06-29 22:39:10|523.64|518.24|524.1|518.7|524.11|518.71|523.63|518.23|17
1625006360000|2021-06-29 22:39:20|524.12|518.72|524.36|518.96|524.43|519.03|524.1|518.7|19
1625006370000|2021-06-29 22:39:30|524.41|519.01|524.35|518.95|524.42|519.02|524.34|518.94|22
1625006380000|2021-06-29 22:39:40|524.33|518.93|524.32|518.92|524.37|518.97|524.25|518.85|16
1625006390000|2021-06-29 22:39:50|524.35|518.95|524.46|519.06|524.46|519.06|524.23|518.83|15
1625006400000|2021-06-29 22:40:00|524.49|519.09|524.48|519.08|524.49|519.09|524.48|519.08|4
1625006410000|2021-06-29 22:40:10|524.49|519.09|524.48|519.08|524.49|519.09|524.48|519.08|6
1625006420000|2021-06-29 22:40:20|524.59|519.19|524.59|519.19|524.59|519.19|524.59|519.19|1
1625006430000|2021-06-29 22:40:30|524.6|519.2|524.58|519.18|524.6|519.2|524.58|519.18|2
1625006450000|2021-06-29 22:40:50|524.64|519.24|524.99|519.59|525.08|519.68|524.61|519.21|22
1625006460000|2021-06-29 22:41:00|524.96|519.56|525.07|519.67|525.07|519.67|524.91|519.51|11
1625006470000|2021-06-29 22:41:10|525.14|519.74|525.15|519.75|525.15|519.75|525.14|519.74|2
1625006480000|2021-06-29 22:41:20|525.17|519.77|525.26|519.86|525.26|519.86|525.16|519.76|8
1625006490000|2021-06-29 22:41:30|525.35|519.95|525.45|520.05|525.45|520.05|525.35|519.95|11
1625006500000|2021-06-29 22:41:40|525.46|520.06|525.35|519.95|525.5|520.1|525.34|519.94|15
1625006510000|2021-06-29 22:41:50|525.41|520.01|525.46|520.06|525.46|520.06|525.4|520|14
1625006520000|2021-06-29 22:42:00|525.39|519.99|525.2|519.8|525.46|520.06|525.16|519.76|22
1625006530000|2021-06-29 22:42:10|525.16|519.76|524.74|519.34|525.16|519.76|524.62|519.22|22
1625006540000|2021-06-29 22:42:20|524.67|519.27|524.63|519.23|524.7|519.3|524.61|519.21|7
1625006550000|2021-06-29 22:42:30|524.62|519.22|524.85|519.45|524.85|519.45|524.62|519.22|16
1625006560000|2021-06-29 22:42:40|524.86|519.46|524.91|519.51|524.96|519.56|524.86|519.46|20
1625006570000|2021-06-29 22:42:50|524.9|519.5|524.8|519.4|524.91|519.51|524.79|519.39|9
1625006580000|2021-06-29 22:43:00|524.81|519.41|524.92|519.52|524.99|519.59|524.81|519.41|14
1625006590000|2021-06-29 22:43:10|524.91|519.51|524.92|519.52|525.05|519.65|524.89|519.49|17
1625006600000|2021-06-29 22:43:20|524.91|519.51|524.81|519.41|524.93|519.53|524.75|519.35|19
1625006610000|2021-06-29 22:43:30|524.85|519.45|524.75|519.35|524.9|519.5|524.75|519.35|17
1625006620000|2021-06-29 22:43:40|524.72|519.32|524.78|519.38|524.79|519.39|524.7|519.3|18
1625006630000|2021-06-29 22:43:50|524.81|519.41|524.74|519.34|524.82|519.42|524.71|519.31|11
1625006640000|2021-06-29 22:44:00|524.75|519.35|524.69|519.29|524.82|519.42|524.69|519.29|18
1625006650000|2021-06-29 22:44:10|524.7|519.3|524.36|518.96|524.7|519.3|524.34|518.94|19
1625006660000|2021-06-29 22:44:20|524.43|519.03|524.6|519.2|524.6|519.2|524.39|518.99|19
1625006670000|2021-06-29 22:44:30|524.63|519.23|524.65|519.25|524.65|519.25|524.59|519.19|9
1625006680000|2021-06-29 22:44:40|524.58|519.18|524.7|519.3|524.7|519.3|524.58|519.18|13
1625006690000|2021-06-29 22:44:50|524.69|519.29|524.6|519.2|524.77|519.37|524.55|519.15|22
1625006700000|2021-06-29 22:45:00|524.58|519.18|524.45|519.05|524.59|519.19|524.39|518.99|21
1625006710000|2021-06-29 22:45:10|524.44|519.04|524.69|519.29|524.69|519.29|524.44|519.04|16
1625006720000|2021-06-29 22:45:20|524.7|519.3|524.68|519.28|524.71|519.31|524.65|519.25|13
1625006730000|2021-06-29 22:45:30|524.66|519.26|525.07|519.67|525.07|519.67|524.66|519.26|13
1625006740000|2021-06-29 22:45:40|525.06|519.66|525.1|519.7|525.12|519.72|525.06|519.66|9
1625006750000|2021-06-29 22:45:50|525.12|519.72|525.62|520.22|525.62|520.22|525.12|519.72|18
1625006760000|2021-06-29 22:46:00|525.61|520.21|525.62|520.22|525.63|520.23|525.6|520.2|10
1625006770000|2021-06-29 22:46:10|525.59|520.19|525.7|520.3|525.7|520.3|525.59|520.19|4
1625006780000|2021-06-29 22:46:20|525.72|520.32|525.91|520.51|525.91|520.51|525.72|520.32|6
1625006790000|2021-06-29 22:46:30|525.9|520.5|525.97|520.57|525.98|520.58|525.9|520.5|15
1625006800000|2021-06-29 22:46:40|525.96|520.56|525.66|520.26|525.96|520.56|525.43|520.03|26
1625006810000|2021-06-29 22:46:50|525.67|520.27|526.13|520.73|526.19|520.79|525.67|520.27|17
1625006820000|2021-06-29 22:47:00|526.14|520.74|526.07|520.67|526.14|520.74|526.06|520.66|12
1625006830000|2021-06-29 22:47:10|526.06|520.66|526.64|521.24|526.64|521.24|526.06|520.66|15
1625006840000|2021-06-29 22:47:20|526.67|521.27|526.58|521.18|526.67|521.27|526.58|521.18|10
1625006850000|2021-06-29 22:47:30|526.55|521.15|526.79|521.39|526.79|521.39|526.55|521.15|15
1625006860000|2021-06-29 22:47:40|526.75|521.35|527.01|521.61|527.01|521.61|526.75|521.35|26
1625006870000|2021-06-29 22:47:50|527|521.6|526.93|521.53|527.05|521.65|526.93|521.53|10
1625006880000|2021-06-29 22:48:00|526.91|521.51|526.6|521.2|526.91|521.51|526.59|521.19|21
1625006890000|2021-06-29 22:48:10|526.57|521.17|526.89|521.49|526.89|521.49|526.5|521.1|24
1625006900000|2021-06-29 22:48:20|526.92|521.52|526.97|521.57|526.97|521.57|526.92|521.52|6
1625006910000|2021-06-29 22:48:30|526.98|521.58|526.95|521.55|526.98|521.58|526.93|521.53|6
1625006920000|2021-06-29 22:48:40|526.94|521.54|527.57|522.17|527.57|522.17|526.93|521.53|19
1625006930000|2021-06-29 22:48:50|527.62|522.22|527.59|522.19|527.7|522.3|527.53|522.13|17
1625006940000|2021-06-29 22:49:00|527.53|522.13|526.87|521.47|527.53|522.13|526.85|521.45|19
1625006950000|2021-06-29 22:49:10|526.76|521.36|527.19|521.79|527.23|521.83|526.72|521.32|25
1625006960000|2021-06-29 22:49:20|527.04|521.64|526.89|521.49|527.04|521.64|526.71|521.31|26
1625006970000|2021-06-29 22:49:30|526.84|521.44|527.11|521.71|527.11|521.71|526.69|521.29|24
1625006980000|2021-06-29 22:49:40|527.12|521.72|527.22|521.82|527.23|521.83|526.92|521.52|28
1625006990000|2021-06-29 22:49:50|527.21|521.81|527.24|521.84|527.42|522.02|527.21|521.81|16
1625007000000|2021-06-29 22:50:00|527.23|521.83|527.51|522.11|527.57|522.17|527.23|521.83|25
1625007010000|2021-06-29 22:50:10|527.47|522.07|527.37|521.97|527.47|522.07|527.27|521.87|18
1625007020000|2021-06-29 22:50:20|527.36|521.96|527.15|521.75|527.46|522.06|527.15|521.75|22
1625007030000|2021-06-29 22:50:30|527.13|521.73|527.32|521.92|527.37|521.97|527|521.6|24
1625007040000|2021-06-29 22:50:40|527.28|521.88|527.46|522.06|527.49|522.09|527.14|521.74|25
1625007050000|2021-06-29 22:50:50|527.5|522.1|527.2|521.8|527.5|522.1|527.17|521.77|16
1625007060000|2021-06-29 22:51:00|527.07|521.67|526.92|521.52|527.13|521.73|526.91|521.51|18
1625007070000|2021-06-29 22:51:10|526.91|521.51|527.13|521.73|527.15|521.75|526.91|521.51|16
1625007080000|2021-06-29 22:51:20|527.05|521.65|526.88|521.48|527.07|521.67|526.86|521.46|18
1625007090000|2021-06-29 22:51:30|526.9|521.5|527.41|522.01|527.49|522.09|526.9|521.5|24
1625007100000|2021-06-29 22:51:40|527.42|522.02|527.42|522.02|527.43|522.03|527.24|521.84|14
1625007110000|2021-06-29 22:51:50|527.28|521.88|527.25|521.85|527.42|522.02|527.23|521.83|17
1625007120000|2021-06-29 22:52:00|527.24|521.84|527.24|521.84|527.27|521.87|527.24|521.84|6
1625007130000|2021-06-29 22:52:10|527.23|521.83|526.81|521.41|527.23|521.83|526.8|521.4|15
1625007140000|2021-06-29 22:52:20|526.85|521.45|526.83|521.43|526.94|521.54|526.82|521.42|21
1625007150000|2021-06-29 22:52:30|526.75|521.35|526.83|521.43|526.87|521.47|526.75|521.35|11
1625007160000|2021-06-29 22:52:40|526.82|521.42|526.63|521.23|526.83|521.43|526.63|521.23|12
1625007170000|2021-06-29 22:52:50|526.48|521.08|525.97|520.57|526.48|521.08|525.96|520.56|25
1625007180000|2021-06-29 22:53:00|525.99|520.59|525.92|520.52|526.01|520.61|525.81|520.41|10
1625007190000|2021-06-29 22:53:10|525.77|520.37|525.94|520.54|525.97|520.57|525.77|520.37|13
1625007200000|2021-06-29 22:53:20|525.93|520.53|526.07|520.67|526.09|520.69|525.93|520.53|12
1625007210000|2021-06-29 22:53:30|526.08|520.68|526.06|520.66|526.15|520.75|526.03|520.63|15
1625007220000|2021-06-29 22:53:40|526.08|520.68|525.95|520.55|526.08|520.68|525.86|520.46|8
1625007230000|2021-06-29 22:53:50|525.81|520.41|525.82|520.42|525.85|520.45|525.79|520.39|15
1625007240000|2021-06-29 22:54:00|525.83|520.43|525.95|520.55|525.96|520.56|525.82|520.42|16
1625007250000|2021-06-29 22:54:10|525.94|520.54|525.95|520.55|525.95|520.55|525.83|520.43|8
1625007260000|2021-06-29 22:54:20|525.97|520.57|525.96|520.56|526|520.6|525.95|520.55|19
1625007270000|2021-06-29 22:54:30|525.95|520.55|525.92|520.52|525.97|520.57|525.84|520.44|11
1625007280000|2021-06-29 22:54:40|525.91|520.51|525.92|520.52|525.92|520.52|525.91|520.51|2
1625007290000|2021-06-29 22:54:50|525.9|520.5|525.79|520.39|525.92|520.52|525.76|520.36|21
1625007300000|2021-06-29 22:55:00|525.78|520.38|525.72|520.32|525.78|520.38|525.66|520.26|20
1625007310000|2021-06-29 22:55:10|525.7|520.3|525.13|519.73|525.7|520.3|525.09|519.69|23
1625007320000|2021-06-29 22:55:20|525.09|519.69|525.07|519.67|525.09|519.69|525.05|519.65|9
1625007330000|2021-06-29 22:55:30|525.06|519.66|524.93|519.53|525.08|519.68|524.92|519.52|7
1625007340000|2021-06-29 22:55:40|524.92|519.52|525.01|519.61|525.04|519.64|524.92|519.52|11
1625007350000|2021-06-29 22:55:50|525|519.6|525|519.6|525.02|519.62|525|519.6|7
1625007360000|2021-06-29 22:56:00|525.01|519.61|525|519.6|525.01|519.61|525|519.6|2
1625007370000|2021-06-29 22:56:10|524.91|519.51|524.87|519.47|524.95|519.55|524.73|519.33|16
1625007380000|2021-06-29 22:56:20|524.88|519.48|524.81|519.41|524.9|519.5|524.7|519.3|14
1625007390000|2021-06-29 22:56:30|524.8|519.4|524.59|519.19|524.8|519.4|524.54|519.14|19
1625007400000|2021-06-29 22:56:40|524.58|519.18|524.61|519.21|524.66|519.26|524.57|519.17|17
1625007410000|2021-06-29 22:56:50|524.63|519.23|524.44|519.04|524.63|519.23|524.4|519|15
1625007420000|2021-06-29 22:57:00|524.47|519.07|524.34|518.94|524.52|519.12|524.32|518.92|12
1625007430000|2021-06-29 22:57:10|524.31|518.91|524.45|519.05|524.47|519.07|524.31|518.91|14
1625007440000|2021-06-29 22:57:20|524.46|519.06|524.41|519.01|524.47|519.07|524.41|519.01|7
1625007450000|2021-06-29 22:57:30|524.44|519.04|524.11|518.71|524.48|519.08|524.11|518.71|19
1625007460000|2021-06-29 22:57:40|524.01|518.61|523.58|518.18|524.01|518.61|523.57|518.17|26
1625007470000|2021-06-29 22:57:50|523.63|518.23|523.84|518.44|523.84|518.44|523.63|518.23|20
1625007480000|2021-06-29 22:58:00|523.85|518.45|523.54|518.14|523.85|518.45|523.54|518.14|18
1625007490000|2021-06-29 22:58:10|523.55|518.15|523.54|518.14|523.55|518.15|523.47|518.07|17
1625007500000|2021-06-29 22:58:20|523.55|518.15|523.56|518.16|523.59|518.19|523.45|518.05|28
1625007510000|2021-06-29 22:58:30|523.54|518.14|523.41|518.01|523.54|518.14|523.34|517.94|20
1625007520000|2021-06-29 22:58:40|523.43|518.03|523.72|518.32|523.8|518.4|523.43|518.03|24
1625007530000|2021-06-29 22:58:50|523.73|518.33|523.48|518.08|523.74|518.34|523.46|518.06|23
1625007540000|2021-06-29 22:59:00|523.47|518.07|523.25|517.85|523.55|518.15|523.25|517.85|20
1625007550000|2021-06-29 22:59:10|523.26|517.86|523.25|517.85|523.37|517.97|523.16|517.76|19
1625007560000|2021-06-29 22:59:20|523.29|517.89|523.26|517.86|523.29|517.89|523.22|517.82|14
1625007570000|2021-06-29 22:59:30|523.23|517.83|523.19|517.79|523.35|517.95|523.19|517.79|13
1625007580000|2021-06-29 22:59:40|523.13|517.73|522.97|517.57|523.13|517.73|522.97|517.57|21
1625007590000|2021-06-29 22:59:50|522.94|517.54|523.05|517.65|523.06|517.66|522.94|517.54|8
1625007600000|2021-06-29 23:00:00|523.06|517.66|523.08|517.68|523.1|517.7|522.96|517.56|16
1625007610000|2021-06-29 23:00:10|523.07|517.67|523.24|517.84|523.24|517.84|523.06|517.66|19
1625007620000|2021-06-29 23:00:20|523.23|517.83|523.41|518.01|523.46|518.06|523.23|517.83|14
1625007630000|2021-06-29 23:00:30|523.43|518.03|523.82|518.42|523.82|518.42|523.42|518.02|25
1625007640000|2021-06-29 23:00:40|523.86|518.46|524.78|519.38|524.78|519.38|523.86|518.46|14
1625007650000|2021-06-29 23:00:50|524.95|519.55|525.63|520.23|525.68|520.28|524.95|519.55|22
1625007660000|2021-06-29 23:01:00|525.59|520.19|526.46|521.06|526.5|521.1|525.57|520.17|22
1625007670000|2021-06-29 23:01:10|526.48|521.08|526.45|521.05|526.52|521.12|526.44|521.04|16
1625007680000|2021-06-29 23:01:20|526.46|521.06|526.1|520.7|526.63|521.23|526.1|520.7|15
1625007690000|2021-06-29 23:01:30|526.09|520.69|525.4|520|526.09|520.69|525.4|520|27
1625007700000|2021-06-29 23:01:40|525.3|519.9|523.87|518.47|525.34|519.94|523.87|518.47|25
1625007710000|2021-06-29 23:01:50|523.85|518.45|523.46|518.06|523.85|518.45|523.25|517.85|13
1625007720000|2021-06-29 23:02:00|523.45|518.05|522.83|517.43|523.45|518.05|522.6|517.2|14
1625007730000|2021-06-29 23:02:10|522.82|517.42|522.51|517.11|522.84|517.44|522.51|517.11|11
1625007740000|2021-06-29 23:02:20|522.42|517.02|522.59|517.19|522.62|517.22|522.4|517|13
1625007750000|2021-06-29 23:02:30|522.6|517.2|522.14|516.74|522.77|517.37|522.14|516.74|26
1625007760000|2021-06-29 23:02:40|522.15|516.75|522.45|517.05|522.48|517.08|522.14|516.74|11
1625007770000|2021-06-29 23:02:50|522.46|517.06|522.22|516.82|522.46|517.06|522.2|516.8|16
1625007780000|2021-06-29 23:03:00|522.16|516.76|522.87|517.47|522.87|517.47|522.05|516.65|21
1625007790000|2021-06-29 23:03:10|522.96|517.56|523.15|517.75|523.16|517.76|522.94|517.54|9
1625007800000|2021-06-29 23:03:20|523.22|517.82|523.38|517.98|523.39|517.99|523.11|517.71|18
1625007810000|2021-06-29 23:03:30|523.39|517.99|523.42|518.02|523.48|518.08|523.39|517.99|22
1625007820000|2021-06-29 23:03:40|523.38|517.98|522.77|517.37|523.43|518.03|522.74|517.34|26
1625007830000|2021-06-29 23:03:50|522.69|517.29|522.97|517.57|523.05|517.65|522.69|517.29|11
1625007840000|2021-06-29 23:04:00|522.96|517.56|523.4|518|523.41|518.01|522.96|517.56|18
1625007850000|2021-06-29 23:04:10|523.35|517.95|524.23|518.83|524.23|518.83|523.35|517.95|12
1625007860000|2021-06-29 23:04:20|524.22|518.82|524.29|518.89|524.46|519.06|524.08|518.68|24
1625007870000|2021-06-29 23:04:30|524.28|518.88|523.83|518.43|524.28|518.88|523.65|518.25|27
1625007880000|2021-06-29 23:04:40|523.87|518.47|525.12|519.72|525.12|519.72|523.87|518.47|31
1625007890000|2021-06-29 23:04:50|525.16|519.76|525.58|520.18|526.04|520.64|525.14|519.74|27
1625007900000|2021-06-29 23:05:00|525.75|520.35|525.05|519.65|525.99|520.59|525.05|519.65|35
1625007910000|2021-06-29 23:05:10|525.13|519.73|524.88|519.48|525.13|519.73|524.56|519.16|25
1625007920000|2021-06-29 23:05:20|524.97|519.57|525.86|520.46|525.86|520.46|524.97|519.57|24
1625007930000|2021-06-29 23:05:30|525.95|520.55|526.5|521.1|526.5|521.1|525.95|520.55|12
1625007940000|2021-06-29 23:05:40|526.58|521.18|525.96|520.56|526.58|521.18|525.96|520.56|25
1625007950000|2021-06-29 23:05:50|525.95|520.55|526.35|520.95|526.35|520.95|525.58|520.18|24
1625007960000|2021-06-29 23:06:00|526.37|520.97|526.34|520.94|526.46|521.06|526.07|520.67|21
1625007970000|2021-06-29 23:06:10|526.37|520.97|525.89|520.49|526.39|520.99|525.83|520.43|19
1625007980000|2021-06-29 23:06:20|525.91|520.51|526.41|521.01|526.41|521.01|525.79|520.39|28
1625007990000|2021-06-29 23:06:30|526.4|521|526.08|520.68|526.4|521|525.84|520.44|29
1625008000000|2021-06-29 23:06:40|526.05|520.65|525.46|520.06|526.05|520.65|525.37|519.97|29
1625008010000|2021-06-29 23:06:50|525.48|520.08|526.43|521.03|526.43|521.03|525.48|520.08|33
1625008020000|2021-06-29 23:07:00|526.44|521.04|526.04|520.64|526.66|521.26|526.02|520.62|18
1625008030000|2021-06-29 23:07:10|526.09|520.69|526.07|520.67|526.41|521.01|526.02|520.62|26
1625008040000|2021-06-29 23:07:20|526.03|520.63|525.86|520.46|526.19|520.79|525.86|520.46|17
1625008050000|2021-06-29 23:07:30|525.79|520.39|526.75|521.35|526.75|521.35|525.79|520.39|27
1625008060000|2021-06-29 23:07:40|526.76|521.36|526.71|521.31|526.84|521.44|526.7|521.3|15
1625008070000|2021-06-29 23:07:50|526.73|521.33|526.97|521.57|527.16|521.76|526.73|521.33|27
1625008080000|2021-06-29 23:08:00|526.96|521.56|526.99|521.59|526.99|521.59|526.56|521.16|27
1625008090000|2021-06-29 23:08:10|527.07|521.67|527.46|522.06|527.47|522.07|527.07|521.67|18
1625008100000|2021-06-29 23:08:20|527.44|522.04|527.77|522.37|527.77|522.37|527.07|521.67|20
1625008110000|2021-06-29 23:08:30|527.81|522.41|527.22|521.82|527.84|522.44|527.22|521.82|20
1625008120000|2021-06-29 23:08:40|527.21|521.81|527.53|522.13|527.53|522.13|527.19|521.79|16
1625008130000|2021-06-29 23:08:50|527.55|522.15|527.83|522.43|527.83|522.43|527.42|522.02|23
1625008140000|2021-06-29 23:09:00|527.71|522.31|527.87|522.47|527.87|522.47|527.29|521.89|25
1625008150000|2021-06-29 23:09:10|527.86|522.46|527.59|522.19|527.86|522.46|527.56|522.16|16
1625008160000|2021-06-29 23:09:20|527.58|522.18|527.67|522.27|527.67|522.27|527.44|522.04|14
1625008170000|2021-06-29 23:09:30|527.68|522.28|527.98|522.58|527.98|522.58|527.68|522.28|13
1625008180000|2021-06-29 23:09:40|528|522.6|528.06|522.66|528.06|522.66|528|522.6|2
1625008190000|2021-06-29 23:09:50|528.26|522.86|528.87|523.47|528.87|523.47|528.12|522.72|25
1625008200000|2021-06-29 23:10:00|528.89|523.49|528.24|522.84|528.99|523.59|528.24|522.84|28
1625008210000|2021-06-29 23:10:10|528.2|522.8|527.99|522.59|528.25|522.85|527.92|522.52|34
1625008220000|2021-06-29 23:10:20|528.05|522.65|527.74|522.34|528.06|522.66|527.74|522.34|23
1625008230000|2021-06-29 23:10:30|527.8|522.4|527.87|522.47|528.2|522.8|527.8|522.4|21
1625008240000|2021-06-29 23:10:40|527.86|522.46|528.01|522.61|528.05|522.65|527.86|522.46|13
1625008250000|2021-06-29 23:10:50|527.99|522.59|528.08|522.68|528.11|522.71|527.88|522.48|14
1625008260000|2021-06-29 23:11:00|528.09|522.69|527.92|522.52|528.17|522.77|527.92|522.52|23
1625008270000|2021-06-29 23:11:10|527.93|522.53|527.91|522.51|527.93|522.53|527.8|522.4|14
1625008280000|2021-06-29 23:11:20|527.9|522.5|527.41|522.01|527.9|522.5|527.41|522.01|24
1625008290000|2021-06-29 23:11:30|527.42|522.02|527.37|521.97|527.45|522.05|527.32|521.92|12
1625008300000|2021-06-29 23:11:40|527.36|521.96|526.92|521.52|527.36|521.96|526.92|521.52|13
1625008310000|2021-06-29 23:11:50|526.9|521.5|527.18|521.78|527.18|521.78|526.9|521.5|13
1625008320000|2021-06-29 23:12:00|527.19|521.79|526.93|521.53|527.32|521.92|526.93|521.53|21
1625008330000|2021-06-29 23:12:10|526.95|521.55|526.63|521.23|526.99|521.59|526.63|521.23|13
1625008340000|2021-06-29 23:12:20|526.64|521.24|526.36|520.96|526.64|521.24|525.99|520.59|20
1625008350000|2021-06-29 23:12:30|526.35|520.95|526.23|520.83|526.35|520.95|526.23|520.83|14
1625008360000|2021-06-29 23:12:40|526.25|520.85|525.8|520.4|526.25|520.85|525.7|520.3|14
1625008370000|2021-06-29 23:12:50|525.78|520.38|525.56|520.16|525.79|520.39|525.56|520.16|7
1625008380000|2021-06-29 23:13:00|525.49|520.09|525.69|520.29|525.69|520.29|525.46|520.06|8
1625008390000|2021-06-29 23:13:10|525.7|520.3|525.15|519.75|525.7|520.3|524.93|519.53|18
1625008400000|2021-06-29 23:13:20|525.18|519.78|525.14|519.74|525.18|519.78|524.91|519.51|11
1625008410000|2021-06-29 23:13:30|525.15|519.75|525.49|520.09|525.49|520.09|525.15|519.75|14
1625008420000|2021-06-29 23:13:40|525.6|520.2|526.38|520.98|526.39|520.99|525.6|520.2|22
1625008430000|2021-06-29 23:13:50|526.46|521.06|525.9|520.5|526.52|521.12|525.89|520.49|34
1625008440000|2021-06-29 23:14:00|525.91|520.51|525.56|520.16|525.98|520.58|525.56|520.16|20
1625008450000|2021-06-29 23:14:10|525.53|520.13|525.47|520.07|525.58|520.18|525.09|519.69|23
1625008460000|2021-06-29 23:14:20|525.33|519.93|525.11|519.71|525.33|519.93|525.04|519.64|19
1625008470000|2021-06-29 23:14:30|525.15|519.75|525|519.6|525.15|519.75|524.96|519.56|16
1625008480000|2021-06-29 23:14:40|524.75|519.35|524.9|519.5|525.03|519.63|524.75|519.35|28
1625008490000|2021-06-29 23:14:50|524.78|519.38|524.29|518.89|524.83|519.43|524.23|518.83|18
1625008500000|2021-06-29 23:15:00|524.25|518.85|524.97|519.57|525.03|519.63|524.24|518.84|28
1625008510000|2021-06-29 23:15:10|525.03|519.63|524.68|519.28|525.05|519.65|524.67|519.27|19
1625008520000|2021-06-29 23:15:20|524.72|519.32|525.22|519.82|525.27|519.87|524.7|519.3|23
1625008530000|2021-06-29 23:15:30|525.26|519.86|524.67|519.27|525.26|519.86|524.67|519.27|25
1625008540000|2021-06-29 23:15:40|524.68|519.28|524.64|519.24|524.78|519.38|524.57|519.17|20
1625008550000|2021-06-29 23:15:50|524.54|519.14|524.52|519.12|524.54|519.14|524.26|518.86|23
1625008560000|2021-06-29 23:16:00|524.53|519.13|524.48|519.08|524.74|519.34|524.47|519.07|22
1625008570000|2021-06-29 23:16:10|524.47|519.07|524.51|519.11|524.55|519.15|524.33|518.93|16
1625008580000|2021-06-29 23:16:20|524.5|519.1|524.4|519|524.55|519.15|524.4|519|9
1625008590000|2021-06-29 23:16:30|524.41|519.01|524.42|519.02|524.49|519.09|524.36|518.96|16
1625008600000|2021-06-29 23:16:40|524.35|518.95|524.05|518.65|524.35|518.95|524.05|518.65|11
1625008610000|2021-06-29 23:16:50|524.06|518.66|523.94|518.54|524.35|518.95|523.94|518.54|18
1625008620000|2021-06-29 23:17:00|523.95|518.55|524.11|518.71|524.13|518.73|523.84|518.44|26
1625008630000|2021-06-29 23:17:10|524.09|518.69|524.75|519.35|524.75|519.35|524.04|518.64|22
1625008640000|2021-06-29 23:17:20|524.73|519.33|524.59|519.19|524.76|519.36|524.54|519.14|24
1625008650000|2021-06-29 23:17:30|524.65|519.25|524.49|519.09|524.85|519.45|524.49|519.09|20
1625008660000|2021-06-29 23:17:40|524.52|519.12|524.45|519.05|524.53|519.13|524.42|519.02|25
1625008670000|2021-06-29 23:17:50|524.43|519.03|524.44|519.04|524.64|519.24|524.43|519.03|23
1625008680000|2021-06-29 23:18:00|524.45|519.05|524.99|519.59|525|519.6|524.45|519.05|21
1625008690000|2021-06-29 23:18:10|525.07|519.67|525.42|520.02|525.5|520.1|525.05|519.65|18
1625008700000|2021-06-29 23:18:20|525.43|520.03|525.6|520.2|525.6|520.2|525.43|520.03|12
1625008710000|2021-06-29 23:18:30|525.65|520.25|525.69|520.29|525.72|520.32|525.64|520.24|16
1625008720000|2021-06-29 23:18:40|525.66|520.26|525.5|520.1|525.66|520.26|525.27|519.87|27
1625008730000|2021-06-29 23:18:50|525.46|520.06|525.52|520.12|525.52|520.12|525.43|520.03|17
1625008740000|2021-06-29 23:19:00|525.53|520.13|525.74|520.34|525.74|520.34|525.53|520.13|9
1625008750000|2021-06-29 23:19:10|525.76|520.36|526.27|520.87|526.27|520.87|525.76|520.36|11
1625008760000|2021-06-29 23:19:20|526.24|520.84|525.78|520.38|526.24|520.84|525.78|520.38|11
1625008770000|2021-06-29 23:19:30|525.76|520.36|525.49|520.09|525.76|520.36|525.47|520.07|12
1625008780000|2021-06-29 23:19:40|525.5|520.1|525.47|520.07|525.5|520.1|525.47|520.07|10
1625008790000|2021-06-29 23:19:50|525.46|520.06|525.77|520.37|525.77|520.37|525.46|520.06|16
1625008800000|2021-06-29 23:20:00|525.76|520.36|525.62|520.22|525.77|520.37|525.6|520.2|13
1625008810000|2021-06-29 23:20:10|525.64|520.24|525.65|520.25|525.66|520.26|525.62|520.22|6
1625008820000|2021-06-29 23:20:20|525.64|520.24|525.65|520.25|525.66|520.26|525.64|520.24|6
1625008830000|2021-06-29 23:20:30|525.64|520.24|525.81|520.41|525.82|520.42|525.61|520.21|14
1625008840000|2021-06-29 23:20:40|525.82|520.42|525.81|520.41|525.89|520.49|525.8|520.4|19
1625008850000|2021-06-29 23:20:50|525.86|520.46|525.95|520.55|525.97|520.57|525.86|520.46|15
1625008860000|2021-06-29 23:21:00|525.96|520.56|526.02|520.62|526.04|520.64|525.82|520.42|19
1625008870000|2021-06-29 23:21:10|526.03|520.63|526.04|520.64|526.05|520.65|525.98|520.58|21
1625008880000|2021-06-29 23:21:20|526.03|520.63|526.45|521.05|526.48|521.08|526.03|520.63|22
1625008890000|2021-06-29 23:21:30|526.48|521.08|527.1|521.7|527.11|521.71|526.48|521.08|21
1625008900000|2021-06-29 23:21:40|527.09|521.69|527.1|521.7|527.12|521.72|526.84|521.44|29
1625008910000|2021-06-29 23:21:50|527.12|521.72|527.16|521.76|527.18|521.78|527.12|521.72|10
1625008920000|2021-06-29 23:22:00|527.13|521.73|527.1|521.7|527.13|521.73|527.08|521.68|7
1625008930000|2021-06-29 23:22:10|527.09|521.69|527.09|521.69|527.09|521.69|527.09|521.69|1
1625008940000|2021-06-29 23:22:20|527.26|521.86|527.29|521.89|527.29|521.89|527.26|521.86|11
1625008950000|2021-06-29 23:22:30|527.28|521.88|527.24|521.84|527.28|521.88|527.12|521.72|27
1625008960000|2021-06-29 23:22:40|527.23|521.83|527.28|521.88|527.31|521.91|527.15|521.75|25
1625008970000|2021-06-29 23:22:50|527.26|521.86|527.22|521.82|527.31|521.91|527.22|521.82|15
1625008980000|2021-06-29 23:23:00|527.3|521.9|526.85|521.45|527.32|521.92|526.84|521.44|27
1625008990000|2021-06-29 23:23:10|526.84|521.44|526.98|521.58|527.04|521.64|526.84|521.44|9
1625009000000|2021-06-29 23:23:20|526.94|521.54|526.4|521|526.94|521.54|526.4|521|15
1625009010000|2021-06-29 23:23:30|526.39|520.99|525.74|520.34|526.39|520.99|525.65|520.25|21
1625009020000|2021-06-29 23:23:40|525.75|520.35|525.68|520.28|525.75|520.35|525.68|520.28|6
1625009030000|2021-06-29 23:23:50|525.66|520.26|525.42|520.02|525.69|520.29|525.42|520.02|15
1625009040000|2021-06-29 23:24:00|525.41|520.01|525.5|520.1|525.5|520.1|525.31|519.91|19
1625009050000|2021-06-29 23:24:10|525.51|520.11|525.62|520.22|525.67|520.27|525.47|520.07|23
1625009060000|2021-06-29 23:24:20|525.61|520.21|525.54|520.14|525.61|520.21|525.51|520.11|19
1625009070000|2021-06-29 23:24:30|525.63|520.23|526.62|521.22|526.71|521.31|525.59|520.19|31
1625009080000|2021-06-29 23:24:40|526.79|521.39|527.22|521.82|527.22|521.82|526.79|521.39|35
1625009090000|2021-06-29 23:24:50|527.23|521.83|527.24|521.84|527.25|521.85|527.01|521.61|28
1625009100000|2021-06-29 23:25:00|527.23|521.83|527.07|521.67|527.23|521.83|526.79|521.39|27
1625009110000|2021-06-29 23:25:10|527.06|521.66|527.16|521.76|527.16|521.76|526.87|521.47|21
1625009120000|2021-06-29 23:25:20|527.15|521.75|527.3|521.9|527.3|521.9|527.1|521.7|23
1625009130000|2021-06-29 23:25:30|527.31|521.91|527.32|521.92|527.38|521.98|527.25|521.85|19
1625009140000|2021-06-29 23:25:40|527.34|521.94|527.3|521.9|527.34|521.94|527.3|521.9|8
1625009150000|2021-06-29 23:25:50|527.29|521.89|527.29|521.89|527.29|521.89|527.25|521.85|8
1625009160000|2021-06-29 23:26:00|527.14|521.74|527.27|521.87|527.27|521.87|527.09|521.69|20
1625009170000|2021-06-29 23:26:10|527.28|521.88|527.09|521.69|527.29|521.89|527.08|521.68|18
1625009180000|2021-06-29 23:26:20|527.17|521.77|526.96|521.56|527.21|521.81|526.96|521.56|19
1625009190000|2021-06-29 23:26:30|526.79|521.39|526.86|521.46|526.93|521.53|526.79|521.39|13
1625009200000|2021-06-29 23:26:40|526.82|521.42|526.83|521.43|526.87|521.47|526.79|521.39|16
1625009210000|2021-06-29 23:26:50|526.82|521.42|527.02|521.62|527.02|521.62|526.82|521.42|9
1625009220000|2021-06-29 23:27:00|527.01|521.61|527.14|521.74|527.17|521.77|527|521.6|12
1625009230000|2021-06-29 23:27:10|527.13|521.73|527.06|521.66|527.13|521.73|527.03|521.63|11
1625009240000|2021-06-29 23:27:20|527.05|521.65|526.92|521.52|527.07|521.67|526.85|521.45|20
1625009250000|2021-06-29 23:27:30|526.94|521.54|526.89|521.49|526.94|521.54|526.88|521.48|11
1625009260000|2021-06-29 23:27:40|526.88|521.48|526.92|521.52|526.92|521.52|526.81|521.41|11
1625009270000|2021-06-29 23:27:50|526.91|521.51|526.68|521.28|526.91|521.51|526.61|521.21|13
1625009280000|2021-06-29 23:28:00|526.64|521.24|526.64|521.24|526.7|521.3|526.61|521.21|16
1625009290000|2021-06-29 23:28:10|526.63|521.23|526.78|521.38|526.81|521.41|526.58|521.18|17
1625009300000|2021-06-29 23:28:20|526.74|521.34|526.75|521.35|526.79|521.39|526.71|521.31|16
1625009310000|2021-06-29 23:28:30|526.73|521.33|526.64|521.24|526.84|521.44|526.64|521.24|22
1625009320000|2021-06-29 23:28:40|526.63|521.23|526.77|521.37|526.83|521.43|526.63|521.23|12
1625009330000|2021-06-29 23:28:50|526.79|521.39|527.01|521.61|527.01|521.61|526.71|521.31|22
1625009340000|2021-06-29 23:29:00|527.02|521.62|527.31|521.91|527.42|522.02|527.02|521.62|19
1625009350000|2021-06-29 23:29:10|527.3|521.9|527.28|521.88|527.32|521.92|527.27|521.87|12
1625009360000|2021-06-29 23:29:20|527.3|521.9|527.25|521.85|527.3|521.9|527.25|521.85|13
1625009370000|2021-06-29 23:29:30|527.24|521.84|527.12|521.72|527.24|521.84|527.12|521.72|5
1625009380000|2021-06-29 23:29:40|527.06|521.66|527.08|521.68|527.08|521.68|527.06|521.66|6
1625009390000|2021-06-29 23:29:50|527.09|521.69|527.26|521.86|527.35|521.95|527.09|521.69|27
1625009400000|2021-06-29 23:30:00|527.27|521.87|527.38|521.98|527.38|521.98|527.26|521.86|16
1625009410000|2021-06-29 23:30:10|527.39|521.99|527.46|522.06|527.48|522.08|527.34|521.94|22
1625009420000|2021-06-29 23:30:20|527.47|522.07|527.46|522.06|527.47|522.07|527.4|522|18
1625009430000|2021-06-29 23:30:30|527.45|522.05|527.66|522.26|527.66|522.26|527.44|522.04|17
1625009440000|2021-06-29 23:30:40|527.65|522.25|527.86|522.46|527.86|522.46|527.65|522.25|9
1625009450000|2021-06-29 23:30:50|527.83|522.43|528.08|522.68|528.09|522.69|527.83|522.43|16
1625009460000|2021-06-29 23:31:00|528.09|522.69|528.26|522.86|528.26|522.86|528.08|522.68|7
1625009470000|2021-06-29 23:31:10|528.25|522.85|528.26|522.86|528.27|522.87|528.25|522.85|4
1625009480000|2021-06-29 23:31:20|528.25|522.85|528.23|522.83|528.25|522.85|528.23|522.83|2
1625009490000|2021-06-29 23:31:30|528.14|522.74|528.82|523.42|528.84|523.44|528.07|522.67|20
1625009500000|2021-06-29 23:31:40|528.81|523.41|529.06|523.66|529.1|523.7|528.81|523.41|17
1625009510000|2021-06-29 23:31:50|529.11|523.71|529.07|523.67|529.11|523.71|528.98|523.58|22
1625009520000|2021-06-29 23:32:00|529.06|523.66|528.79|523.39|529.06|523.66|528.78|523.38|22
1625009530000|2021-06-29 23:32:10|528.78|523.38|528.9|523.5|528.9|523.5|528.78|523.38|17
1625009540000|2021-06-29 23:32:20|528.89|523.49|528.84|523.44|528.89|523.49|528.77|523.37|18
1625009550000|2021-06-29 23:32:30|528.86|523.46|528.91|523.51|529.02|523.62|528.81|523.41|14
1625009560000|2021-06-29 23:32:40|528.92|523.52|528.91|523.51|528.99|523.59|528.91|523.51|16
1625009570000|2021-06-29 23:32:50|528.93|523.53|528.76|523.36|528.93|523.53|528.74|523.34|14
1625009580000|2021-06-29 23:33:00|528.66|523.26|528.96|523.56|528.97|523.57|528.66|523.26|19
1625009590000|2021-06-29 23:33:10|528.95|523.55|528.89|523.49|528.95|523.55|528.85|523.45|10
1625009600000|2021-06-29 23:33:20|528.9|523.5|528.99|523.59|529.03|523.63|528.88|523.48|14
1625009610000|2021-06-29 23:33:30|528.98|523.58|529.07|523.67|529.07|523.67|528.82|523.42|16
1625009620000|2021-06-29 23:33:40|529.1|523.7|529.08|523.68|529.13|523.73|528.97|523.57|18
1625009630000|2021-06-29 23:33:50|529.1|523.7|529.1|523.7|529.12|523.72|529.06|523.66|14
1625009640000|2021-06-29 23:34:00|529.15|523.75|529.09|523.69|529.46|524.06|529.09|523.69|22
1625009650000|2021-06-29 23:34:10|529.1|523.7|529.11|523.71|529.2|523.8|528.98|523.58|24
1625009660000|2021-06-29 23:34:20|529.1|523.7|529.21|523.81|529.27|523.87|529.1|523.7|16
1625009670000|2021-06-29 23:34:30|529.28|523.88|529.19|523.79|529.29|523.89|529.13|523.73|10
1625009680000|2021-06-29 23:34:40|529.22|523.82|530|524.6|530|524.6|529.22|523.82|17
1625009690000|2021-06-29 23:34:50|530.12|524.72|530.45|525.05|530.52|525.12|530.07|524.67|15
1625009700000|2021-06-29 23:35:00|530.44|525.04|530.08|524.68|530.44|525.04|529.97|524.57|22
1625009710000|2021-06-29 23:35:10|529.85|524.45|530.45|525.05|530.45|525.05|529.69|524.29|28
1625009720000|2021-06-29 23:35:20|530.44|525.04|530.05|524.65|530.45|525.05|529.96|524.56|26
1625009730000|2021-06-29 23:35:30|530.09|524.69|529.82|524.42|530.28|524.88|529.82|524.42|19
1625009740000|2021-06-29 23:35:40|529.94|524.54|529.89|524.49|530.01|524.61|529.82|524.42|21
1625009750000|2021-06-29 23:35:50|529.9|524.5|529.94|524.54|530.03|524.63|529.85|524.45|15
1625009760000|2021-06-29 23:36:00|529.99|524.59|529.96|524.56|530.31|524.91|529.96|524.56|22
1625009770000|2021-06-29 23:36:10|529.95|524.55|530.01|524.61|530.05|524.65|529.95|524.55|11
1625009780000|2021-06-29 23:36:20|530.02|524.62|530.05|524.65|530.05|524.65|529.97|524.57|16
1625009790000|2021-06-29 23:36:30|530.02|524.62|530.15|524.75|530.3|524.9|530.02|524.62|11
1625009800000|2021-06-29 23:36:40|530.12|524.72|530.24|524.84|530.25|524.85|530.12|524.72|17
1625009810000|2021-06-29 23:36:50|530.19|524.79|530.4|525|530.51|525.11|530.18|524.78|22
1625009820000|2021-06-29 23:37:00|530.42|525.02|530.55|525.15|530.62|525.22|530.23|524.83|26
1625009830000|2021-06-29 23:37:10|530.62|525.22|530.61|525.21|530.76|525.36|530.61|525.21|16
1625009840000|2021-06-29 23:37:20|530.6|525.2|530.51|525.11|530.67|525.27|530.51|525.11|20
1625009850000|2021-06-29 23:37:30|530.45|525.05|530.33|524.93|530.58|525.18|530.31|524.91|20
1625009860000|2021-06-29 23:37:40|530.4|525|530.43|525.03|530.5|525.1|530.39|524.99|17
1625009870000|2021-06-29 23:37:50|530.45|525.05|530.4|525|530.45|525.05|530.36|524.96|11
1625009880000|2021-06-29 23:38:00|530.41|525.01|529.87|524.47|530.44|525.04|529.87|524.47|16
1625009890000|2021-06-29 23:38:10|529.85|524.45|530.13|524.73|530.13|524.73|529.82|524.42|21
1625009900000|2021-06-29 23:38:20|530.12|524.72|529.9|524.5|530.16|524.76|529.9|524.5|17
1625009910000|2021-06-29 23:38:30|529.91|524.51|530.05|524.65|530.05|524.65|529.9|524.5|17
1625009920000|2021-06-29 23:38:40|530.04|524.64|530.07|524.67|530.08|524.68|529.99|524.59|17
1625009930000|2021-06-29 23:38:50|530.11|524.71|530.02|524.62|530.12|524.72|529.94|524.54|13
1625009940000|2021-06-29 23:39:00|530.01|524.61|529.52|524.12|530.01|524.61|529.52|524.12|16
1625009950000|2021-06-29 23:39:10|529.53|524.13|529.66|524.26|529.7|524.3|529.47|524.07|13
1625009960000|2021-06-29 23:39:20|529.67|524.27|529.31|523.91|529.67|524.27|529.27|523.87|19
1625009970000|2021-06-29 23:39:30|529.37|523.97|529.47|524.07|529.48|524.08|529.37|523.97|15
1625009980000|2021-06-29 23:39:40|529.46|524.06|529.41|524.01|529.47|524.07|529.34|523.94|13
1625009990000|2021-06-29 23:39:50|529.4|524|529.28|523.88|529.4|524|529.28|523.88|11
1625010000000|2021-06-29 23:40:00|529.29|523.89|529.27|523.87|529.32|523.92|529.08|523.68|21
1625010010000|2021-06-29 23:40:10|529.28|523.88|529.24|523.84|529.28|523.88|529.17|523.77|13
1625010020000|2021-06-29 23:40:20|529.25|523.85|528.78|523.38|529.26|523.86|528.78|523.38|22
1625010030000|2021-06-29 23:40:30|528.79|523.39|528.41|523.01|528.79|523.39|528.39|522.99|20
1625010040000|2021-06-29 23:40:40|528.42|523.02|528.45|523.05|528.62|523.22|528.42|523.02|14
1625010050000|2021-06-29 23:40:50|528.53|523.13|528.52|523.12|528.78|523.38|528.45|523.05|29
1625010060000|2021-06-29 23:41:00|528.55|523.15|528.48|523.08|528.58|523.18|528.48|523.08|16
1625010070000|2021-06-29 23:41:10|528.49|523.09|528.39|522.99|528.54|523.14|528.35|522.95|21
1625010080000|2021-06-29 23:41:20|528.35|522.95|528.18|522.78|528.41|523.01|528.12|522.72|12
1625010090000|2021-06-29 23:41:30|528.07|522.67|528.16|522.76|528.17|522.77|528.07|522.67|13
1625010100000|2021-06-29 23:41:40|528.19|522.79|528.06|522.66|528.19|522.79|528.06|522.66|10
1625010110000|2021-06-29 23:41:50|528.08|522.68|527.84|522.44|528.11|522.71|527.82|522.42|16
1625010120000|2021-06-29 23:42:00|527.85|522.45|528.27|522.87|528.37|522.97|527.84|522.44|20
1625010130000|2021-06-29 23:42:10|528.28|522.88|528.26|522.86|528.32|522.92|528.25|522.85|16
1625010140000|2021-06-29 23:42:20|528.27|522.87|528|522.6|528.28|522.88|528|522.6|15
1625010150000|2021-06-29 23:42:30|528.01|522.61|528.33|522.93|528.33|522.93|527.95|522.55|19
1625010160000|2021-06-29 23:42:40|528.34|522.94|528.46|523.06|528.78|523.38|528.34|522.94|22
1625010170000|2021-06-29 23:42:50|528.44|523.04|528.39|522.99|528.44|523.04|528.29|522.89|23
1625010180000|2021-06-29 23:43:00|528.38|522.98|528.26|522.86|528.46|523.06|528.15|522.75|18
1625010190000|2021-06-29 23:43:10|528.25|522.85|528.28|522.88|528.28|522.88|528.13|522.73|15
1625010200000|2021-06-29 23:43:20|528.29|522.89|528.03|522.63|528.39|522.99|528.02|522.62|24
1625010210000|2021-06-29 23:43:30|528.04|522.64|528.01|522.61|528.05|522.65|528.01|522.61|10
1625010220000|2021-06-29 23:43:40|528|522.6|528.18|522.78|528.19|522.79|528|522.6|6
1625010230000|2021-06-29 23:43:50|528.16|522.76|528.09|522.69|528.17|522.77|528.04|522.64|11
1625010240000|2021-06-29 23:44:00|528.07|522.67|528.12|522.72|528.16|522.76|528.07|522.67|8
1625010260000|2021-06-29 23:44:20|528.09|522.69|528.06|522.66|528.11|522.71|528.05|522.65|10
1625010270000|2021-06-29 23:44:30|528.05|522.65|527.99|522.59|528.07|522.67|527.92|522.52|16
1625010280000|2021-06-29 23:44:40|528|522.6|528.05|522.65|528.08|522.68|528|522.6|13
1625010290000|2021-06-29 23:44:50|528.01|522.61|527.86|522.46|528.02|522.62|527.86|522.46|16
1625010300000|2021-06-29 23:45:00|527.87|522.47|527.22|521.82|527.87|522.47|527.22|521.82|25
1625010310000|2021-06-29 23:45:10|527.21|521.81|526.86|521.46|527.22|521.82|526.86|521.46|13
1625010320000|2021-06-29 23:45:20|526.87|521.47|526.82|521.42|526.87|521.47|526.77|521.37|14
1625010330000|2021-06-29 23:45:30|526.83|521.43|526.55|521.15|526.83|521.43|526.54|521.14|23
1625010340000|2021-06-29 23:45:40|526.56|521.16|526.42|521.02|526.63|521.23|526.42|521.02|25
1625010350000|2021-06-29 23:45:50|526.39|520.99|526.52|521.12|526.56|521.16|526.39|520.99|21
1625010360000|2021-06-29 23:46:00|526.51|521.11|526.27|520.87|526.57|521.17|526.26|520.86|22
1625010370000|2021-06-29 23:46:10|526.31|520.91|526.37|520.97|526.41|521.01|526.31|520.91|5
1625010380000|2021-06-29 23:46:20|526.36|520.96|526.34|520.94|526.36|520.96|526.28|520.88|12
1625010390000|2021-06-29 23:46:30|526.33|520.93|525.88|520.48|526.35|520.95|525.86|520.46|20
1625010400000|2021-06-29 23:46:40|525.93|520.53|526.13|520.73|526.33|520.93|525.93|520.53|25
1625010410000|2021-06-29 23:46:50|526.14|520.74|526.23|520.83|526.23|520.83|526.13|520.73|16
1625010420000|2021-06-29 23:47:00|526.22|520.82|525.95|520.55|526.22|520.82|525.94|520.54|26
1625010430000|2021-06-29 23:47:10|525.92|520.52|526.05|520.65|526.08|520.68|525.92|520.52|15
1625010440000|2021-06-29 23:47:20|526.02|520.62|525.91|520.51|526.06|520.66|525.9|520.5|18
1625010450000|2021-06-29 23:47:30|525.86|520.46|525.88|520.48|525.97|520.57|525.86|520.46|17
1625010460000|2021-06-29 23:47:40|525.82|520.42|525.79|520.39|525.89|520.49|525.69|520.29|26
1625010470000|2021-06-29 23:47:50|525.76|520.36|525.57|520.17|525.77|520.37|525.57|520.17|8
1625010480000|2021-06-29 23:48:00|525.6|520.2|525.52|520.12|525.6|520.2|525.51|520.11|7
1625010490000|2021-06-29 23:48:10|525.51|520.11|525.41|520.01|525.51|520.11|525.41|520.01|5
1625010500000|2021-06-29 23:48:20|525.4|520|525.31|519.91|525.44|520.04|525.27|519.87|17
1625010510000|2021-06-29 23:48:30|525.33|519.93|525.31|519.91|525.33|519.93|525.29|519.89|13
1625010520000|2021-06-29 23:48:40|525.32|519.92|525.54|520.14|525.54|520.14|525.27|519.87|17
1625010530000|2021-06-29 23:48:50|525.55|520.15|525.51|520.11|525.55|520.15|525.51|520.11|3
1625010540000|2021-06-29 23:49:00|525.5|520.1|525.55|520.15|525.55|520.15|525.5|520.1|8
1625010550000|2021-06-29 23:49:10|525.6|520.2|526.01|520.61|526.01|520.61|525.6|520.2|12
1625010560000|2021-06-29 23:49:20|526.03|520.63|526.07|520.67|526.17|520.77|526.02|520.62|5
1625010570000|2021-06-29 23:49:30|526.05|520.65|526.15|520.75|526.15|520.75|526.05|520.65|3
1625010580000|2021-06-29 23:49:40|526.31|520.91|526.44|521.04|526.49|521.09|526.28|520.88|14
1625010590000|2021-06-29 23:49:50|526.43|521.03|526.14|520.74|526.43|521.03|526.12|520.72|16
1625010600000|2021-06-29 23:50:00|526.15|520.75|525.89|520.49|526.15|520.75|525.89|520.49|14
1625010610000|2021-06-29 23:50:10|525.87|520.47|525.86|520.46|526|520.6|525.85|520.45|18
1625010620000|2021-06-29 23:50:20|525.85|520.45|525.7|520.3|525.92|520.52|525.7|520.3|16
1625010630000|2021-06-29 23:50:30|525.71|520.31|525.53|520.13|525.72|520.32|525.42|520.02|16
1625010640000|2021-06-29 23:50:40|525.51|520.11|525.11|519.71|525.51|520.11|525.09|519.69|19
1625010650000|2021-06-29 23:50:50|525.08|519.68|525.16|519.76|525.18|519.78|525.08|519.68|20
1625010660000|2021-06-29 23:51:00|525.17|519.77|525|519.6|525.17|519.77|525|519.6|17
1625010670000|2021-06-29 23:51:10|524.95|519.55|524.76|519.36|524.96|519.56|524.75|519.35|20
1625010680000|2021-06-29 23:51:20|524.75|519.35|524.62|519.22|524.78|519.38|524.58|519.18|14
1625010690000|2021-06-29 23:51:30|524.57|519.17|524.6|519.2|524.68|519.28|524.57|519.17|18
1625010700000|2021-06-29 23:51:40|524.62|519.22|524.73|519.33|524.73|519.33|524.48|519.08|21
1625010710000|2021-06-29 23:51:50|524.76|519.36|524.68|519.28|524.76|519.36|524.64|519.24|18
1625010720000|2021-06-29 23:52:00|524.67|519.27|524.67|519.27|524.67|519.27|524.58|519.18|19
1625010730000|2021-06-29 23:52:10|524.68|519.28|524.66|519.26|524.68|519.28|524.59|519.19|13
1625010740000|2021-06-29 23:52:20|524.67|519.27|524.61|519.21|524.67|519.27|524.57|519.17|15
1625010750000|2021-06-29 23:52:30|524.62|519.22|524.53|519.13|524.65|519.25|524.51|519.11|12
1625010760000|2021-06-29 23:52:40|524.54|519.14|523.99|518.59|524.54|519.14|523.99|518.59|12
1625010770000|2021-06-29 23:52:50|523.98|518.58|523.82|518.42|524.14|518.74|523.76|518.36|28
1625010780000|2021-06-29 23:53:00|523.81|518.41|523.84|518.44|523.92|518.52|523.81|518.41|19
1625010790000|2021-06-29 23:53:10|523.83|518.43|523.92|518.52|524.06|518.66|523.82|518.42|19
1625010800000|2021-06-29 23:53:20|523.93|518.53|523.88|518.48|523.93|518.53|523.83|518.43|18
1625010810000|2021-06-29 23:53:30|523.87|518.47|523.85|518.45|523.89|518.49|523.84|518.44|10
1625010820000|2021-06-29 23:53:40|523.92|518.52|523.86|518.46|523.92|518.52|523.83|518.43|10
1625010830000|2021-06-29 23:53:50|523.83|518.43|523.67|518.27|523.89|518.49|523.55|518.15|22
1625010840000|2021-06-29 23:54:00|523.66|518.26|523.48|518.08|523.66|518.26|523.48|518.08|13
1625010850000|2021-06-29 23:54:10|523.46|518.06|523.44|518.04|523.61|518.21|523.42|518.02|26
1625010860000|2021-06-29 23:54:20|523.42|518.02|523.38|517.98|523.47|518.07|523.38|517.98|10
1625010870000|2021-06-29 23:54:30|523.37|517.97|523.31|517.91|523.38|517.98|523.31|517.91|10
1625010880000|2021-06-29 23:54:40|523.32|517.92|523.29|517.89|523.36|517.96|523.29|517.89|5
1625010890000|2021-06-29 23:54:50|523.38|517.98|523.23|517.83|523.38|517.98|523.23|517.83|11
1625010900000|2021-06-29 23:55:00|523.28|517.88|523.13|517.73|523.34|517.94|523.13|517.73|16
1625010910000|2021-06-29 23:55:10|523.19|517.79|523.22|517.82|523.23|517.83|523.19|517.79|4
1625010920000|2021-06-29 23:55:20|523.23|517.83|523.23|517.83|523.23|517.83|523.15|517.75|15
1625010930000|2021-06-29 23:55:30|523.22|517.82|523|517.6|523.22|517.82|522.99|517.59|14
1625010940000|2021-06-29 23:55:40|523.06|517.66|523.1|517.7|523.15|517.75|523.06|517.66|10
1625010950000|2021-06-29 23:55:50|523.12|517.72|523.22|517.82|523.23|517.83|523.12|517.72|5
1625010960000|2021-06-29 23:56:00|523.21|517.81|523.21|517.81|523.24|517.84|523.19|517.79|9
1625010970000|2021-06-29 23:56:10|523.2|517.8|523.8|518.4|523.8|518.4|523.2|517.8|16
1625010980000|2021-06-29 23:56:20|523.95|518.55|524.44|519.04|524.49|519.09|523.95|518.55|18
1625010990000|2021-06-29 23:56:30|524.45|519.05|525.25|519.85|525.25|519.85|524.45|519.05|17
1625011000000|2021-06-29 23:56:40|525.26|519.86|525.42|520.02|525.58|520.18|525.26|519.86|22
1625011010000|2021-06-29 23:56:50|525.4|520|525.49|520.09|525.5|520.1|525.34|519.94|22
1625011020000|2021-06-29 23:57:00|525.48|520.08|525.44|520.04|525.54|520.14|525.41|520.01|20
1625011030000|2021-06-29 23:57:10|525.45|520.05|525.46|520.06|525.47|520.07|525.33|519.93|16
1625011040000|2021-06-29 23:57:20|525.49|520.09|525.56|520.16|525.56|520.16|525.45|520.05|11
1625011050000|2021-06-29 23:57:30|525.69|520.29|525.9|520.5|525.9|520.5|525.69|520.29|5
1625011060000|2021-06-29 23:57:40|525.96|520.56|526.12|520.72|526.14|520.74|525.96|520.56|13
1625011070000|2021-06-29 23:57:50|526.11|520.71|526.36|520.96|526.36|520.96|526.11|520.71|16
1625011080000|2021-06-29 23:58:00|526.37|520.97|526.28|520.88|526.37|520.97|526.28|520.88|16
1625011090000|2021-06-29 23:58:10|526.27|520.87|525.84|520.44|526.28|520.88|525.84|520.44|17
1625011100000|2021-06-29 23:58:20|525.83|520.43|525.26|519.86|525.83|520.43|525.15|519.75|20
1625011110000|2021-06-29 23:58:30|525.24|519.84|524.77|519.37|525.24|519.84|524.77|519.37|29
1625011120000|2021-06-29 23:58:40|524.76|519.36|524.53|519.13|524.76|519.36|524.49|519.09|17
1625011130000|2021-06-29 23:58:50|524.58|519.18|524.4|519|524.63|519.23|524.4|519|8
1625011140000|2021-06-29 23:59:00|524.49|519.09|524.49|519.09|524.52|519.12|524.43|519.03|19
1625011150000|2021-06-29 23:59:10|524.53|519.13|524.11|518.71|524.53|519.13|524.1|518.7|21
1625011160000|2021-06-29 23:59:20|524.07|518.67|523.87|518.47|524.07|518.67|523.7|518.3|22
1625011170000|2021-06-29 23:59:30|523.9|518.5|524.34|518.94|524.34|518.94|523.9|518.5|28
1625011180000|2021-06-29 23:59:40|524.38|518.98|525.26|519.86|525.26|519.86|524.31|518.91|27
1625011190000|2021-06-29 23:59:50|525.34|519.94|526.73|521.33|526.74|521.34|525.34|519.94|28
1625011200000|2021-06-30 00:00:00|526.76|521.36|526.68|521.28|526.87|521.47|526.64|521.24|21
1625011210000|2021-06-30 00:00:10|526.67|521.27|526.72|521.32|526.74|521.34|526.58|521.18|17
1625011220000|2021-06-30 00:00:20|526.76|521.36|526.66|521.26|526.88|521.48|526.55|521.15|17
1625011230000|2021-06-30 00:00:30|526.69|521.29|526.9|521.5|526.9|521.5|526.4|521|24
1625011240000|2021-06-30 00:00:40|526.94|521.54|526.34|520.94|527.09|521.69|526.34|520.94|28
1625011250000|2021-06-30 00:00:50|526.36|520.96|526.53|521.13|526.55|521.15|526.36|520.96|17
1625011260000|2021-06-30 00:01:00|526.54|521.14|527.44|522.04|527.44|522.04|526.54|521.14|27
1625011270000|2021-06-30 00:01:10|527.43|522.03|527.18|521.78|527.47|522.07|527.13|521.73|21
1625011280000|2021-06-30 00:01:20|527.21|521.81|527.2|521.8|527.26|521.86|527.2|521.8|14
1625011290000|2021-06-30 00:01:30|527.14|521.74|526.29|520.89|527.15|521.75|526.06|520.66|17
1625011300000|2021-06-30 00:01:40|526.25|520.85|525.56|520.16|526.28|520.88|525.48|520.08|19
1625011310000|2021-06-30 00:01:50|525.57|520.17|526.27|520.87|526.41|521.01|525.57|520.17|29
1625011320000|2021-06-30 00:02:00|526.33|520.93|525.85|520.45|526.78|521.38|525.85|520.45|24
1625011330000|2021-06-30 00:02:10|525.81|520.41|525.34|519.94|525.83|520.43|525.34|519.94|22
1625011340000|2021-06-30 00:02:20|525.37|519.97|524.89|519.49|525.37|519.97|524.89|519.49|23
1625011350000|2021-06-30 00:02:30|524.9|519.5|524.65|519.25|524.9|519.5|524.57|519.17|28
1625011360000|2021-06-30 00:02:40|524.64|519.24|524.08|518.68|524.64|519.24|524.08|518.68|20
1625011370000|2021-06-30 00:02:50|524.06|518.66|524.02|518.62|524.06|518.66|523.76|518.36|22
1625011380000|2021-06-30 00:03:00|524.01|518.61|523.72|518.32|524.17|518.77|523.71|518.31|29
1625011390000|2021-06-30 00:03:10|523.71|518.31|523.97|518.57|524.04|518.64|523.71|518.31|25
1625011400000|2021-06-30 00:03:20|523.99|518.59|524.12|518.72|524.68|519.28|523.99|518.59|28
1625011410000|2021-06-30 00:03:30|524.11|518.71|523.93|518.53|524.15|518.75|523.89|518.49|27
1625011420000|2021-06-30 00:03:40|523.92|518.52|523.6|518.2|523.92|518.52|523.42|518.02|28
1625011430000|2021-06-30 00:03:50|523.61|518.21|523.51|518.11|523.7|518.3|523.48|518.08|25
1625011440000|2021-06-30 00:04:00|523.52|518.12|523.56|518.16|523.61|518.21|523.52|518.12|17
1625011450000|2021-06-30 00:04:10|523.54|518.14|524.1|518.7|524.1|518.7|523.52|518.12|18
1625011460000|2021-06-30 00:04:20|524.39|518.99|524.32|518.92|524.4|519|524.29|518.89|12
1625011470000|2021-06-30 00:04:30|524.3|518.9|524.17|518.77|524.3|518.9|524.02|518.62|13
1625011480000|2021-06-30 00:04:40|524.19|518.79|523.71|518.31|524.19|518.79|523.7|518.3|18
1625011490000|2021-06-30 00:04:50|523.74|518.34|523.47|518.07|523.74|518.34|523.37|517.97|32
1625011500000|2021-06-30 00:05:00|523.43|518.03|523.56|518.16|523.71|518.31|523.43|518.03|23
1625011510000|2021-06-30 00:05:10|523.52|518.12|523.33|517.93|523.55|518.15|523.24|517.84|29
1625011520000|2021-06-30 00:05:20|523.34|517.94|522.65|517.25|523.35|517.95|522.65|517.25|23
1625011530000|2021-06-30 00:05:30|522.72|517.32|522.03|516.63|522.73|517.33|522.03|516.63|18
1625011540000|2021-06-30 00:05:40|522.02|516.62|521.93|516.53|522.29|516.89|521.89|516.49|27
1625011550000|2021-06-30 00:05:50|521.94|516.54|521.88|516.48|522.34|516.94|521.67|516.27|32
1625011560000|2021-06-30 00:06:00|521.87|516.47|521.27|515.87|521.89|516.49|521.13|515.73|28
1625011570000|2021-06-30 00:06:10|521.21|515.81|521.21|515.81|521.25|515.85|520.77|515.37|21
1625011580000|2021-06-30 00:06:20|521.15|515.75|521.18|515.78|521.31|515.91|521.15|515.75|23
1625011590000|2021-06-30 00:06:30|521.17|515.77|521.21|515.81|521.22|515.82|521.15|515.75|21
1625011600000|2021-06-30 00:06:40|521.22|515.82|521.05|515.65|521.23|515.83|520.97|515.57|13
1625011610000|2021-06-30 00:06:50|521.07|515.67|520.89|515.49|521.08|515.68|520.88|515.48|9
1625011620000|2021-06-30 00:07:00|520.88|515.48|521|515.6|521.06|515.66|520.86|515.46|20
1625011630000|2021-06-30 00:07:10|521.01|515.61|521.08|515.68|521.09|515.69|521.01|515.61|9
1625011640000|2021-06-30 00:07:20|521.1|515.7|521.12|515.72|521.12|515.72|521.1|515.7|3
1625011650000|2021-06-30 00:07:30|521.11|515.71|521.14|515.74|521.15|515.75|521.05|515.65|16
1625011660000|2021-06-30 00:07:40|521.15|515.75|521.08|515.68|521.39|515.99|521.08|515.68|16
1625011670000|2021-06-30 00:07:50|521.1|515.7|520.26|514.86|521.1|515.7|520.26|514.86|30
1625011680000|2021-06-30 00:08:00|520.28|514.88|519.82|514.42|520.33|514.93|519.82|514.42|24
1625011690000|2021-06-30 00:08:10|519.65|514.25|519.75|514.35|519.78|514.38|519.36|513.96|31
1625011700000|2021-06-30 00:08:20|519.74|514.34|519.45|514.05|519.81|514.41|519.21|513.81|28
1625011710000|2021-06-30 00:08:30|519.44|514.04|519.55|514.15|519.66|514.26|519.41|514.01|29
1625011720000|2021-06-30 00:08:40|519.58|514.18|520.29|514.89|520.3|514.9|519.58|514.18|24
1625011730000|2021-06-30 00:08:50|520.3|514.9|520.09|514.69|520.38|514.98|519.94|514.54|23
1625011740000|2021-06-30 00:09:00|520.08|514.68|520.69|515.29|520.69|515.29|520.08|514.68|28
1625011750000|2021-06-30 00:09:10|520.7|515.3|520.55|515.15|520.73|515.33|520.54|515.14|28
1625011760000|2021-06-30 00:09:20|520.56|515.16|520.18|514.78|520.81|515.41|520.18|514.78|27
1625011770000|2021-06-30 00:09:30|520.16|514.76|519.94|514.54|520.17|514.77|519.44|514.04|26
1625011780000|2021-06-30 00:09:40|519.87|514.47|520.56|515.16|520.65|515.25|519.87|514.47|31
1625011790000|2021-06-30 00:09:50|520.55|515.15|520.3|514.9|520.55|515.15|520.3|514.9|20
1625011800000|2021-06-30 00:10:00|520.32|514.92|520.62|515.22|520.64|515.24|520.32|514.92|18
1625011810000|2021-06-30 00:10:10|520.7|515.3|521.12|515.72|521.13|515.73|520.69|515.29|18
1625011820000|2021-06-30 00:10:20|521.13|515.73|521.85|516.45|521.85|516.45|521.13|515.73|13
1625011830000|2021-06-30 00:10:30|521.84|516.44|521.49|516.09|521.85|516.45|521.49|516.09|11
1625011840000|2021-06-30 00:10:40|521.48|516.08|521.25|515.85|521.58|516.18|521.25|515.85|24
1625011850000|2021-06-30 00:10:50|521.27|515.87|521.07|515.67|521.31|515.91|521.07|515.67|19
1625011860000|2021-06-30 00:11:00|521.06|515.66|520.92|515.52|521.06|515.66|520.87|515.47|24
1625011870000|2021-06-30 00:11:10|520.89|515.49|521.01|515.61|521.02|515.62|520.89|515.49|12
1625011880000|2021-06-30 00:11:20|521.03|515.63|521.37|515.97|521.38|515.98|521.02|515.62|12
1625011890000|2021-06-30 00:11:30|521.36|515.96|521.7|516.3|521.77|516.37|521.36|515.96|18
1625011900000|2021-06-30 00:11:40|521.69|516.29|522.34|516.94|522.34|516.94|521.69|516.29|14
1625011910000|2021-06-30 00:11:50|522.18|516.78|521.92|516.52|522.18|516.78|521.92|516.52|19
1625011920000|2021-06-30 00:12:00|521.93|516.53|521.87|516.47|521.96|516.56|521.69|516.29|18
1625011930000|2021-06-30 00:12:10|521.89|516.49|521.78|516.38|521.89|516.49|521.73|516.33|19
1625011940000|2021-06-30 00:12:20|521.76|516.36|521.72|516.32|521.81|516.41|521.63|516.23|30
1625011950000|2021-06-30 00:12:30|521.73|516.33|521.58|516.18|521.83|516.43|521.58|516.18|19
1625011960000|2021-06-30 00:12:40|521.48|516.08|521.19|515.79|521.48|516.08|521.12|515.72|20
1625011970000|2021-06-30 00:12:50|521.2|515.8|521.2|515.8|521.2|515.8|521.19|515.79|3
1625011980000|2021-06-30 00:13:00|521.19|515.79|521.4|516|521.4|516|521.19|515.79|13
1625011990000|2021-06-30 00:13:10|521.44|516.04|521.38|515.98|521.48|516.08|521.35|515.95|12
1625012000000|2021-06-30 00:13:20|521.36|515.96|521.51|516.11|521.53|516.13|521.36|515.96|12
1625012010000|2021-06-30 00:13:30|521.49|516.09|521.59|516.19|521.62|516.22|521.49|516.09|14
1625012020000|2021-06-30 00:13:40|521.6|516.2|521.69|516.29|521.7|516.3|521.58|516.18|15
1625012030000|2021-06-30 00:13:50|521.68|516.28|521.82|516.42|521.85|516.45|521.62|516.22|21
1625012040000|2021-06-30 00:14:00|521.83|516.43|521.81|516.41|521.86|516.46|521.81|516.41|9
1625012050000|2021-06-30 00:14:10|521.8|516.4|521.82|516.42|521.82|516.42|521.75|516.35|5
1625012060000|2021-06-30 00:14:20|521.83|516.43|521.58|516.18|522.22|516.82|521.58|516.18|22
1625012070000|2021-06-30 00:14:30|521.81|516.41|521.6|516.2|521.81|516.41|521.46|516.06|14
1625012080000|2021-06-30 00:14:40|521.46|516.06|520.48|515.08|521.63|516.23|520.35|514.95|20
1625012090000|2021-06-30 00:14:50|520.47|515.07|520|514.6|520.47|515.07|519.94|514.54|28
1625012100000|2021-06-30 00:15:00|519.98|514.58|520.2|514.8|520.2|514.8|519.98|514.58|25
1625012110000|2021-06-30 00:15:10|520.28|514.88|520.97|515.57|521.14|515.74|520.28|514.88|31
1625012120000|2021-06-30 00:15:20|520.96|515.56|520.83|515.43|521.01|515.61|520.81|515.41|20
1625012130000|2021-06-30 00:15:30|520.87|515.47|520.31|514.91|520.9|515.5|520.21|514.81|26
1625012140000|2021-06-30 00:15:40|520.26|514.86|520.64|515.24|520.72|515.32|520.23|514.83|25
1625012150000|2021-06-30 00:15:50|520.65|515.25|521.4|516|521.43|516.03|520.65|515.25|22
1625012160000|2021-06-30 00:16:00|521.38|515.98|521.71|516.31|521.72|516.32|521.28|515.88|25
1625012170000|2021-06-30 00:16:10|521.7|516.3|521.6|516.2|521.71|516.31|521.59|516.19|19
1625012180000|2021-06-30 00:16:20|521.58|516.18|521.27|515.87|521.58|516.18|521.24|515.84|26
1625012190000|2021-06-30 00:16:30|521.26|515.86|521.1|515.7|521.26|515.86|521.08|515.68|29
1625012200000|2021-06-30 00:16:40|521.05|515.65|520.97|515.57|521.05|515.65|520.8|515.4|20
1625012210000|2021-06-30 00:16:50|520.96|515.56|521.2|515.8|521.2|515.8|520.96|515.56|13
1625012220000|2021-06-30 00:17:00|521.21|515.81|521.18|515.78|521.21|515.81|521.13|515.73|11
1625012230000|2021-06-30 00:17:10|521.24|515.84|521.25|515.85|521.27|515.87|521.17|515.77|22
1625012240000|2021-06-30 00:17:20|521.24|515.84|521.59|516.19|521.6|516.2|520.93|515.53|27
1625012250000|2021-06-30 00:17:30|521.58|516.18|521.49|516.09|521.63|516.23|521.46|516.06|31
1625012260000|2021-06-30 00:17:40|521.57|516.17|521.67|516.27|521.68|516.28|521.56|516.16|22
1625012270000|2021-06-30 00:17:50|521.68|516.28|521.54|516.14|521.68|516.28|521.49|516.09|23
1625012280000|2021-06-30 00:18:00|521.6|516.2|521.78|516.38|521.8|516.4|521.6|516.2|17
1625012290000|2021-06-30 00:18:10|521.69|516.29|521.8|516.4|521.81|516.41|521.66|516.26|17
1625012300000|2021-06-30 00:18:20|521.81|516.41|521.72|516.32|521.86|516.46|521.58|516.18|19
1625012310000|2021-06-30 00:18:30|521.73|516.33|521.88|516.48|521.9|516.5|521.73|516.33|29
1625012320000|2021-06-30 00:18:40|521.89|516.49|522.15|516.75|522.15|516.75|521.73|516.33|23
1625012330000|2021-06-30 00:18:50|522.2|516.8|522.16|516.76|522.31|516.91|522.1|516.7|27
1625012340000|2021-06-30 00:19:00|522.15|516.75|522.34|516.94|522.35|516.95|522.15|516.75|15
1625012350000|2021-06-30 00:19:10|522.33|516.93|522.28|516.88|522.38|516.98|522.18|516.78|19
1625012360000|2021-06-30 00:19:20|522.29|516.89|523.06|517.66|523.06|517.66|522.29|516.89|18
1625012370000|2021-06-30 00:19:30|523.08|517.68|523.59|518.19|523.6|518.2|522.87|517.47|26
1625012380000|2021-06-30 00:19:40|523.56|518.16|524.35|518.95|524.35|518.95|523.56|518.16|30
1625012390000|2021-06-30 00:19:50|524.39|518.99|525.71|520.31|525.74|520.34|524.36|518.96|26
1625012400000|2021-06-30 00:20:00|525.81|520.41|526.4|521|526.46|521.06|525.74|520.34|26
1625012410000|2021-06-30 00:20:10|526.48|521.08|526.72|521.32|527.04|521.64|526.4|521|29
1625012420000|2021-06-30 00:20:20|526.71|521.31|526.52|521.12|526.71|521.31|526.16|520.76|27
1625012430000|2021-06-30 00:20:30|526.51|521.11|527.24|521.84|527.28|521.88|526.35|520.95|27
1625012440000|2021-06-30 00:20:40|527.19|521.79|527.58|522.18|527.58|522.18|527.19|521.79|19
1625012450000|2021-06-30 00:20:50|527.56|522.16|527.64|522.24|527.76|522.36|527.29|521.89|31
1625012460000|2021-06-30 00:21:00|527.78|522.38|528.2|522.8|528.23|522.83|527.57|522.17|25
1625012470000|2021-06-30 00:21:10|528.14|522.74|528.19|522.79|528.19|522.79|527.95|522.55|24
1625012480000|2021-06-30 00:21:20|528.17|522.77|527.72|522.32|528.26|522.86|527.72|522.32|28
1625012490000|2021-06-30 00:21:30|527.69|522.29|527.55|522.15|527.69|522.29|527.52|522.12|18
1625012500000|2021-06-30 00:21:40|527.56|522.16|527.87|522.47|527.89|522.49|527.53|522.13|18
1625012510000|2021-06-30 00:21:50|527.86|522.46|528.11|522.71|528.11|522.71|527.82|522.42|15
1625012520000|2021-06-30 00:22:00|527.98|522.58|527.99|522.59|528.02|522.62|527.73|522.33|19
1625012530000|2021-06-30 00:22:10|527.98|522.58|528.32|522.92|528.32|522.92|527.98|522.58|18
1625012540000|2021-06-30 00:22:20|528.31|522.91|528.32|522.92|528.32|522.92|528.3|522.9|6
1625012550000|2021-06-30 00:22:30|528.33|522.93|528.5|523.1|528.54|523.14|528.33|522.93|12
1625012560000|2021-06-30 00:22:40|528.52|523.12|528.72|523.32|528.74|523.34|528.52|523.12|17
1625012570000|2021-06-30 00:22:50|528.71|523.31|528.67|523.27|528.71|523.31|528.64|523.24|16
1625012580000|2021-06-30 00:23:00|528.65|523.25|527.95|522.55|528.65|523.25|527.94|522.54|22
1625012590000|2021-06-30 00:23:10|527.9|522.5|527.65|522.25|527.92|522.52|527.6|522.2|22
1625012600000|2021-06-30 00:23:20|527.75|522.35|527.79|522.39|527.8|522.4|527.56|522.16|22
1625012610000|2021-06-30 00:23:30|527.78|522.38|527.75|522.35|527.79|522.39|527.72|522.32|7
1625012620000|2021-06-30 00:23:40|527.73|522.33|527.8|522.4|527.8|522.4|527.65|522.25|14
1625012630000|2021-06-30 00:23:50|527.79|522.39|527.85|522.45|527.86|522.46|527.78|522.38|13
1625012640000|2021-06-30 00:24:00|527.87|522.47|529.12|523.72|529.12|523.72|527.87|522.47|23
1625012650000|2021-06-30 00:24:10|529.1|523.7|528.73|523.33|529.1|523.7|528.39|522.99|30
1625012660000|2021-06-30 00:24:20|528.76|523.36|528.95|523.55|529.01|523.61|528.76|523.36|22
1625012670000|2021-06-30 00:24:30|528.94|523.54|528.89|523.49|529.06|523.66|528.89|523.49|21
1625012680000|2021-06-30 00:24:40|528.91|523.51|528.95|523.55|529.06|523.66|528.89|523.49|21
1625012690000|2021-06-30 00:24:50|528.89|523.49|529.2|523.8|529.23|523.83|528.75|523.35|13
1625012700000|2021-06-30 00:25:00|529.19|523.79|530.01|524.61|530.02|524.62|529.19|523.79|22
1625012710000|2021-06-30 00:25:10|530|524.6|529.95|524.55|530.23|524.83|529.94|524.54|18
1625012720000|2021-06-30 00:25:20|529.89|524.49|529.24|523.84|529.89|524.49|529.23|523.83|22
1625012730000|2021-06-30 00:25:30|529.14|523.74|528.72|523.32|529.14|523.74|528.66|523.26|29
1625012740000|2021-06-30 00:25:40|528.73|523.33|529.14|523.74|529.14|523.74|528.73|523.33|21
1625012750000|2021-06-30 00:25:50|529.19|523.79|530.08|524.68|530.21|524.81|529.14|523.74|25
1625012760000|2021-06-30 00:26:00|530.07|524.67|531.18|525.78|531.19|525.79|530.07|524.67|27
1625012770000|2021-06-30 00:26:10|531.2|525.8|531.91|526.51|531.99|526.59|531.2|525.8|20
1625012780000|2021-06-30 00:26:20|531.88|526.48|531.95|526.55|532.11|526.71|531.86|526.46|19
1625012790000|2021-06-30 00:26:30|531.96|526.56|532.89|527.49|532.89|527.49|531.95|526.55|19
1625012800000|2021-06-30 00:26:40|532.88|527.48|533.05|527.65|533.05|527.65|532.88|527.48|13
1625012810000|2021-06-30 00:26:50|533.06|527.66|532.83|527.43|533.22|527.82|532.83|527.43|16
1625012820000|2021-06-30 00:27:00|532.65|527.25|532.35|526.95|532.71|527.31|532.26|526.86|21
1625012830000|2021-06-30 00:27:10|532.31|526.91|532.05|526.65|532.31|526.91|531.86|526.46|22
1625012840000|2021-06-30 00:27:20|532.06|526.66|532.53|527.13|532.53|527.13|532.03|526.63|19
1625012850000|2021-06-30 00:27:30|532.76|527.36|533.29|527.89|533.29|527.89|532.76|527.36|24
1625012860000|2021-06-30 00:27:40|533.35|527.95|533.04|527.64|533.39|527.99|532.96|527.56|23
1625012870000|2021-06-30 00:27:50|533.08|527.68|533.14|527.74|533.27|527.87|532.94|527.54|24
1625012880000|2021-06-30 00:28:00|533.11|527.71|533.12|527.72|533.13|527.73|533.08|527.68|8
1625012890000|2021-06-30 00:28:10|533.11|527.71|531.91|526.51|533.11|527.71|531.9|526.5|31
1625012900000|2021-06-30 00:28:20|531.9|526.5|531.82|526.42|532.14|526.74|531.82|526.42|21
1625012910000|2021-06-30 00:28:30|531.74|526.34|532.13|526.73|532.13|526.73|531.53|526.13|22
1625012920000|2021-06-30 00:28:40|532.15|526.75|533.03|527.63|533.12|527.72|532.15|526.75|21
1625012930000|2021-06-30 00:28:50|533.04|527.64|534.15|528.75|534.15|528.75|533.01|527.61|32
1625012940000|2021-06-30 00:29:00|534.19|528.79|534.09|528.69|534.29|528.89|533.96|528.56|28
1625012950000|2021-06-30 00:29:10|534.12|528.72|534.43|529.03|534.64|529.24|534.12|528.72|27
1625012960000|2021-06-30 00:29:20|534.44|529.04|534.1|528.7|534.47|529.07|533.99|528.59|23
1625012970000|2021-06-30 00:29:30|534.09|528.69|533.98|528.58|534.09|528.69|533.63|528.23|28
1625012980000|2021-06-30 00:29:40|534.07|528.67|534.51|529.11|534.55|529.15|534.07|528.67|27
1625012990000|2021-06-30 00:29:50|534.54|529.14|534.87|529.47|535.12|529.72|534.54|529.14|16
1625013000000|2021-06-30 00:30:00|534.86|529.46|533.85|528.45|534.9|529.5|533.85|528.45|35
1625013010000|2021-06-30 00:30:10|533.84|528.44|533|527.6|533.84|528.44|533|527.6|26
1625013020000|2021-06-30 00:30:20|532.98|527.58|532.94|527.54|532.99|527.59|532.64|527.24|25
1625013030000|2021-06-30 00:30:30|532.93|527.53|532.97|527.57|533.46|528.06|532.93|527.53|30
1625013040000|2021-06-30 00:30:40|533|527.6|532.8|527.4|533.03|527.63|532.77|527.37|25
1625013050000|2021-06-30 00:30:50|532.78|527.38|532.74|527.34|532.79|527.39|532.74|527.34|11
1625013060000|2021-06-30 00:31:00|532.75|527.35|531.98|526.58|532.76|527.36|531.98|526.58|27
1625013070000|2021-06-30 00:31:10|531.96|526.56|531.85|526.45|532.02|526.62|531.85|526.45|16
1625013080000|2021-06-30 00:31:20|531.87|526.47|531.23|525.83|531.87|526.47|531.13|525.73|29
1625013090000|2021-06-30 00:31:30|531.21|525.81|531.45|526.05|531.8|526.4|531.18|525.78|23
1625013100000|2021-06-30 00:31:40|531.41|526.01|531.63|526.23|531.65|526.25|531.41|526.01|20
1625013110000|2021-06-30 00:31:50|531.82|526.42|531.58|526.18|531.82|526.42|531.58|526.18|14
1625013120000|2021-06-30 00:32:00|531.62|526.22|531.94|526.54|531.94|526.54|531.22|525.82|27
1625013130000|2021-06-30 00:32:10|531.95|526.55|532.16|526.76|532.3|526.9|531.95|526.55|29
1625013140000|2021-06-30 00:32:20|532.32|526.92|532.47|527.07|532.68|527.28|532.32|526.92|27
1625013150000|2021-06-30 00:32:30|532.51|527.11|532.61|527.21|532.79|527.39|532.39|526.99|26
1625013160000|2021-06-30 00:32:40|532.66|527.26|532.44|527.04|532.66|527.26|532.35|526.95|23
1625013170000|2021-06-30 00:32:50|532.46|527.06|532.21|526.81|532.66|527.26|532.18|526.78|31
1625013180000|2021-06-30 00:33:00|532.19|526.79|532.7|527.3|532.7|527.3|532.13|526.73|33
1625013190000|2021-06-30 00:33:10|532.77|527.37|533.69|528.29|533.79|528.39|532.77|527.37|29
1625013200000|2021-06-30 00:33:20|533.73|528.33|534.8|529.4|534.89|529.49|533.73|528.33|33
1625013210000|2021-06-30 00:33:30|534.79|529.39|535.02|529.62|535.12|529.72|534.79|529.39|24
1625013220000|2021-06-30 00:33:40|535.01|529.61|535.35|529.95|535.39|529.99|534.41|529.01|33
1625013230000|2021-06-30 00:33:50|535.3|529.9|535.1|529.7|535.31|529.91|534.63|529.23|31
1625013240000|2021-06-30 00:34:00|535.06|529.66|535.15|529.75|535.17|529.77|534.9|529.5|24
1625013250000|2021-06-30 00:34:10|535.59|530.19|535.24|529.84|535.59|530.19|535.22|529.82|18
1625013260000|2021-06-30 00:34:20|535.25|529.85|535.18|529.78|535.32|529.92|535.14|529.74|24
1625013270000|2021-06-30 00:34:30|535.05|529.65|535.28|529.88|535.55|530.15|534.98|529.58|32
1625013280000|2021-06-30 00:34:40|535.12|529.72|534.08|528.68|535.29|529.89|534.02|528.62|31
1625013290000|2021-06-30 00:34:50|534.07|528.67|533.69|528.29|534.31|528.91|533.62|528.22|25
1625013300000|2021-06-30 00:35:00|533.68|528.28|533.05|527.65|533.75|528.35|533.02|527.62|18
1625013310000|2021-06-30 00:35:10|533.11|527.71|533.02|527.62|533.11|527.71|533.02|527.62|10
1625013320000|2021-06-30 00:35:20|532.92|527.52|533.34|527.94|533.49|528.09|532.91|527.51|25
1625013330000|2021-06-30 00:35:30|533.35|527.95|534.1|528.7|534.22|528.82|533.18|527.78|32
1625013340000|2021-06-30 00:35:40|534.08|528.68|534.78|529.38|535.05|529.65|534.08|528.68|23
1625013350000|2021-06-30 00:35:50|534.79|529.39|533.82|528.42|534.79|529.39|533.74|528.34|32
1625013360000|2021-06-30 00:36:00|533.84|528.44|533.22|527.82|533.84|528.44|533.22|527.82|26
1625013370000|2021-06-30 00:36:10|533.23|527.83|534.58|529.18|534.58|529.18|532.98|527.58|29
1625013380000|2021-06-30 00:36:20|534.68|529.28|534.84|529.44|535.35|529.95|534.5|529.1|27
1625013390000|2021-06-30 00:36:30|534.86|529.46|534.88|529.48|535.17|529.77|534.86|529.46|29
1625013400000|2021-06-30 00:36:40|534.94|529.54|534.48|529.08|534.94|529.54|534.45|529.05|15
1625013410000|2021-06-30 00:36:50|534.47|529.07|534.28|528.88|534.85|529.45|533.88|528.48|31
1625013420000|2021-06-30 00:37:00|534.39|528.99|534.28|528.88|534.66|529.26|534.23|528.83|28
1625013430000|2021-06-30 00:37:10|534.22|528.82|535.2|529.8|535.34|529.94|534.15|528.75|29
1625013440000|2021-06-30 00:37:20|535.21|529.81|535.33|529.93|535.46|530.06|535.15|529.75|28
1625013450000|2021-06-30 00:37:30|535.34|529.94|536.03|530.63|536.04|530.64|535.22|529.82|34
1625013460000|2021-06-30 00:37:40|536.06|530.66|536.46|531.06|536.62|531.22|536|530.6|32
1625013470000|2021-06-30 00:37:50|536.49|531.09|536.31|530.91|536.64|531.24|536.03|530.63|35
1625013480000|2021-06-30 00:38:00|536.28|530.88|535.54|530.14|536.28|530.88|535.53|530.13|32
1625013490000|2021-06-30 00:38:10|535.56|530.16|535.41|530.01|535.63|530.23|535.41|530.01|24
1625013500000|2021-06-30 00:38:20|535.42|530.02|535.46|530.06|535.64|530.24|535.42|530.02|26
1625013510000|2021-06-30 00:38:30|535.47|530.07|535.93|530.53|535.93|530.53|535.31|529.91|27
1625013520000|2021-06-30 00:38:40|535.82|530.42|535.81|530.41|535.92|530.52|535.71|530.31|21
1625013530000|2021-06-30 00:38:50|535.77|530.37|536.32|530.92|536.32|530.92|535.63|530.23|19
1625013540000|2021-06-30 00:39:00|536.47|531.07|536.54|531.14|536.83|531.43|536.46|531.06|22
1625013550000|2021-06-30 00:39:10|536.53|531.13|536.56|531.16|536.57|531.17|536.33|530.93|28
1625013560000|2021-06-30 00:39:20|536.54|531.14|536.38|530.98|536.55|531.15|536.37|530.97|9
1625013570000|2021-06-30 00:39:30|536.37|530.97|536.37|530.97|536.41|531.01|536.35|530.95|12
1625013580000|2021-06-30 00:39:40|536.38|530.98|536.61|531.21|536.61|531.21|536.38|530.98|20
1625013590000|2021-06-30 00:39:50|536.58|531.18|536.5|531.1|536.63|531.23|536.48|531.08|20
1625013600000|2021-06-30 00:40:00|536.48|531.08|535.64|530.24|536.48|531.08|535.53|530.13|28
1625013610000|2021-06-30 00:40:10|535.62|530.22|536.23|530.83|536.23|530.83|535.58|530.18|32
1625013620000|2021-06-30 00:40:20|536.22|530.82|536.17|530.77|536.36|530.96|535.9|530.5|34
1625013630000|2021-06-30 00:40:30|536.16|530.76|535.93|530.53|536.3|530.9|535.93|530.53|25
1625013640000|2021-06-30 00:40:40|535.94|530.54|536.34|530.94|536.35|530.95|535.62|530.22|16
1625013650000|2021-06-30 00:40:50|536.35|530.95|536.43|531.03|536.43|531.03|536.17|530.77|17
1625013660000|2021-06-30 00:41:00|536.53|531.13|536.39|530.99|536.69|531.29|536.39|530.99|7
1625013670000|2021-06-30 00:41:10|536.41|531.01|536.38|530.98|536.52|531.12|536.37|530.97|17
1625013680000|2021-06-30 00:41:20|536.37|530.97|535.91|530.51|536.46|531.06|535.91|530.51|20
1625013690000|2021-06-30 00:41:30|535.93|530.53|535.95|530.55|535.95|530.55|535.6|530.2|19
1625013700000|2021-06-30 00:41:40|536.14|530.74|536.19|530.79|536.34|530.94|536.14|530.74|15
1625013710000|2021-06-30 00:41:50|536.17|530.77|536.26|530.86|536.26|530.86|535.85|530.45|21
1625013720000|2021-06-30 00:42:00|536.24|530.84|536.12|530.72|536.24|530.84|536.07|530.67|7
1625013730000|2021-06-30 00:42:10|536.01|530.61|536.23|530.83|536.25|530.85|536.01|530.61|9
1625013740000|2021-06-30 00:42:20|536.22|530.82|536.13|530.73|536.23|530.83|536.13|530.73|8
1625013750000|2021-06-30 00:42:30|536.12|530.72|535.87|530.47|536.12|530.72|535.85|530.45|10
1625013760000|2021-06-30 00:42:40|535.88|530.48|536.1|530.7|536.1|530.7|535.86|530.46|6
1625013770000|2021-06-30 00:42:50|536.2|530.8|536.2|530.8|536.2|530.8|536.2|530.8|1
1625013780000|2021-06-30 00:43:00|536.26|530.86|536.16|530.76|536.26|530.86|536.11|530.71|9
1625013790000|2021-06-30 00:43:10|536.15|530.75|536.06|530.66|536.15|530.75|536.06|530.66|11
1625013800000|2021-06-30 00:43:20|536.07|530.67|535.97|530.57|536.07|530.67|535.92|530.52|15
1625013820000|2021-06-30 00:43:40|535.98|530.58|536.03|530.63|536.03|530.63|535.93|530.53|9
1625013830000|2021-06-30 00:43:50|535.95|530.55|535.96|530.56|535.96|530.56|535.92|530.52|7
1625013840000|2021-06-30 00:44:00|536.02|530.62|535.99|530.59|536.03|530.63|535.96|530.56|11
1625013850000|2021-06-30 00:44:10|535.98|530.58|535.8|530.4|535.99|530.59|535.79|530.39|17
1625013860000|2021-06-30 00:44:20|535.81|530.41|535.88|530.48|536|530.6|535.72|530.32|17
1625013870000|2021-06-30 00:44:30|535.86|530.46|534.98|529.58|535.86|530.46|534.97|529.57|19
1625013880000|2021-06-30 00:44:40|534.99|529.59|534.21|528.81|535|529.6|534.19|528.79|20
1625013890000|2021-06-30 00:44:50|534.24|528.84|533.86|528.46|534.57|529.17|533.86|528.46|27
1625013900000|2021-06-30 00:45:00|533.82|528.42|533.66|528.26|533.83|528.43|533.59|528.19|24
1625013910000|2021-06-30 00:45:10|533.86|528.46|534.33|528.93|534.37|528.97|533.86|528.46|22
1625013920000|2021-06-30 00:45:20|534.34|528.94|534.54|529.14|534.56|529.16|534.29|528.89|14
1625013930000|2021-06-30 00:45:30|534.63|529.23|535.73|530.33|535.73|530.33|534.61|529.21|9
1625013940000|2021-06-30 00:45:40|535.87|530.47|535.44|530.04|535.87|530.47|535.15|529.75|20
1625013950000|2021-06-30 00:45:50|535.45|530.05|535.32|529.92|535.45|530.05|535.19|529.79|23
1625013960000|2021-06-30 00:46:00|535.3|529.9|535.33|529.93|535.33|529.93|535.3|529.9|2
1625013970000|2021-06-30 00:46:10|535.32|529.92|535.42|530.02|535.42|530.02|535.27|529.87|5
1625013980000|2021-06-30 00:46:20|535.52|530.12|535.53|530.13|535.53|530.13|535.52|530.12|2
1625013990000|2021-06-30 00:46:30|535.84|530.44|535.45|530.05|535.85|530.45|535.45|530.05|17
1625014000000|2021-06-30 00:46:40|535.41|530.01|535.17|529.77|535.41|530.01|535.12|529.72|23
1625014010000|2021-06-30 00:46:50|535.22|529.82|535.14|529.74|535.22|529.82|535.14|529.74|3
1625014020000|2021-06-30 00:47:00|535.06|529.66|535.6|530.2|535.8|530.4|534.91|529.51|17
1625014030000|2021-06-30 00:47:10|535.48|530.08|535.46|530.06|535.5|530.1|535.25|529.85|16
1625014040000|2021-06-30 00:47:20|535.47|530.07|535.47|530.07|535.51|530.11|535.38|529.98|21
1625014050000|2021-06-30 00:47:30|535.48|530.08|535.46|530.06|535.51|530.11|535.43|530.03|21
1625014060000|2021-06-30 00:47:40|535.47|530.07|533.95|528.55|535.48|530.08|533.94|528.54|30
1625014070000|2021-06-30 00:47:50|533.94|528.54|533.33|527.93|533.94|528.54|533.29|527.89|25
1625014080000|2021-06-30 00:48:00|533.32|527.92|533.14|527.74|533.32|527.92|533.06|527.66|17
1625014090000|2021-06-30 00:48:10|533.07|527.67|533.08|527.68|533.16|527.76|533.02|527.62|19
1625014100000|2021-06-30 00:48:20|533.06|527.66|532.91|527.51|533.14|527.74|532.26|526.86|30
1625014110000|2021-06-30 00:48:30|532.93|527.53|532.94|527.54|532.94|527.54|532.88|527.48|17
1625014120000|2021-06-30 00:48:40|532.96|527.56|534.02|528.62|534.04|528.64|532.96|527.56|21
1625014130000|2021-06-30 00:48:50|534.04|528.64|534.16|528.76|534.29|528.89|534.04|528.64|21
1625014140000|2021-06-30 00:49:00|534.15|528.75|533.52|528.12|534.15|528.75|533.52|528.12|17
1625014150000|2021-06-30 00:49:10|533.5|528.1|533.39|527.99|533.5|528.1|533.14|527.74|25
1625014160000|2021-06-30 00:49:20|533.41|528.01|533.35|527.95|533.46|528.06|533.05|527.65|22
1625014170000|2021-06-30 00:49:30|533.31|527.91|533.59|528.19|533.67|528.27|533.29|527.89|23
1625014180000|2021-06-30 00:49:40|533.6|528.2|533.96|528.56|533.96|528.56|533.6|528.2|12
1625014190000|2021-06-30 00:49:50|533.95|528.55|533.95|528.55|533.96|528.56|533.91|528.51|7
1625014200000|2021-06-30 00:50:00|533.96|528.56|534.03|528.63|534.07|528.67|533.95|528.55|9
1625014210000|2021-06-30 00:50:10|533.89|528.49|534.14|528.74|534.14|528.74|533.72|528.32|15
1625014220000|2021-06-30 00:50:20|534.31|528.91|534.76|529.36|534.96|529.56|534.31|528.91|24
1625014230000|2021-06-30 00:50:30|534.82|529.42|535.56|530.16|535.56|530.16|534.8|529.4|17
1625014240000|2021-06-30 00:50:40|535.57|530.17|535.65|530.25|535.65|530.25|535.54|530.14|9
1625014250000|2021-06-30 00:50:50|535.58|530.18|534.97|529.57|535.58|530.18|534.93|529.53|15
1625014260000|2021-06-30 00:51:00|535.01|529.61|534.9|529.5|535.11|529.71|534.86|529.46|13
1625014270000|2021-06-30 00:51:10|534.89|529.49|534.74|529.34|534.94|529.54|534.73|529.33|13
1625014280000|2021-06-30 00:51:20|534.67|529.27|534.81|529.41|534.83|529.43|534.46|529.06|20
1625014290000|2021-06-30 00:51:30|534.82|529.42|534.67|529.27|534.93|529.53|534.48|529.08|25
1625014300000|2021-06-30 00:51:40|534.68|529.28|534.39|528.99|534.71|529.31|534.35|528.95|21
1625014310000|2021-06-30 00:51:50|534.41|529.01|534.3|528.9|534.49|529.09|534.22|528.82|16
1625014320000|2021-06-30 00:52:00|534.31|528.91|534.38|528.98|534.45|529.05|534.27|528.87|16
1625014330000|2021-06-30 00:52:10|534.45|529.05|534.39|528.99|534.45|529.05|534.37|528.97|8
1625014340000|2021-06-30 00:52:20|534.38|528.98|534.43|529.03|534.47|529.07|534.38|528.98|10
1625014350000|2021-06-30 00:52:30|534.52|529.12|534.68|529.28|534.72|529.32|534.52|529.12|14
1625014360000|2021-06-30 00:52:40|534.69|529.29|534.8|529.4|534.88|529.48|534.69|529.29|21
1625014370000|2021-06-30 00:52:50|534.83|529.43|534.78|529.38|534.86|529.46|534.76|529.36|17
1625014380000|2021-06-30 00:53:00|534.83|529.43|534.55|529.15|534.84|529.44|534.55|529.15|21
1625014390000|2021-06-30 00:53:10|534.56|529.16|534.61|529.21|534.61|529.21|534.5|529.1|21
1625014400000|2021-06-30 00:53:20|534.6|529.2|534.61|529.21|534.69|529.29|534.59|529.19|8
1625014410000|2021-06-30 00:53:30|534.62|529.22|534.6|529.2|534.62|529.22|534.6|529.2|4
1625014420000|2021-06-30 00:53:40|534.59|529.19|534.4|529|534.59|529.19|534.4|529|14
1625014430000|2021-06-30 00:53:50|534.36|528.96|534.11|528.71|534.37|528.97|534.11|528.71|11
1625014440000|2021-06-30 00:54:00|534.1|528.7|534.03|528.63|534.14|528.74|534.01|528.61|11
1625014450000|2021-06-30 00:54:10|534.02|528.62|533.8|528.4|534.12|528.72|533.8|528.4|14
1625014460000|2021-06-30 00:54:20|533.76|528.36|533.85|528.45|533.86|528.46|533.76|528.36|17
1625014470000|2021-06-30 00:54:30|533.86|528.46|533.84|528.44|533.87|528.47|533.84|528.44|6
1625014480000|2021-06-30 00:54:40|533.81|528.41|533.21|527.81|533.81|528.41|533.21|527.81|23
1625014490000|2021-06-30 00:54:50|533.18|527.78|533.34|527.94|533.36|527.96|533.18|527.78|22
1625014500000|2021-06-30 00:55:00|533.28|527.88|533.33|527.93|533.37|527.97|533.28|527.88|22
1625014510000|2021-06-30 00:55:10|533.29|527.89|533.4|528|533.4|528|533.27|527.87|18
1625014520000|2021-06-30 00:55:20|533.42|528.02|533.43|528.03|533.47|528.07|533.33|527.93|17
1625014530000|2021-06-30 00:55:30|533.36|527.96|533.43|528.03|533.43|528.03|533.36|527.96|12
1625014540000|2021-06-30 00:55:40|533.37|527.97|533.47|528.07|533.47|528.07|533.36|527.96|17
1625014550000|2021-06-30 00:55:50|533.46|528.06|532.86|527.46|533.55|528.15|532.82|527.42|20
1625014560000|2021-06-30 00:56:00|532.9|527.5|533.12|527.72|533.12|527.72|532.79|527.39|14
1625014570000|2021-06-30 00:56:10|533.22|527.82|533.55|528.15|533.7|528.3|533.22|527.82|14
1625014580000|2021-06-30 00:56:20|533.36|527.96|533.54|528.14|533.62|528.22|533.35|527.95|31
1625014590000|2021-06-30 00:56:30|533.6|528.2|533.94|528.54|534.15|528.75|533.6|528.2|21
1625014600000|2021-06-30 00:56:40|533.96|528.56|533.52|528.12|534.1|528.7|533.52|528.12|26
1625014610000|2021-06-30 00:56:50|533.47|528.07|533.42|528.02|533.54|528.14|533.4|528|23
1625014620000|2021-06-30 00:57:00|533.43|528.03|533.6|528.2|533.67|528.27|533.43|528.03|24
1625014630000|2021-06-30 00:57:10|533.54|528.14|533.14|527.74|533.55|528.15|533.08|527.68|26
1625014640000|2021-06-30 00:57:20|533.12|527.72|533.26|527.86|533.32|527.92|533.1|527.7|17
1625014650000|2021-06-30 00:57:30|533.29|527.89|533.13|527.73|533.45|528.05|533.13|527.73|26
1625014660000|2021-06-30 00:57:40|533.1|527.7|533.01|527.61|533.17|527.77|533.01|527.61|23
1625014670000|2021-06-30 00:57:50|533.02|527.62|533.03|527.63|533.2|527.8|533.02|527.62|25
1625014680000|2021-06-30 00:58:00|532.88|527.48|532.22|526.82|532.88|527.48|532.18|526.78|16
1625014690000|2021-06-30 00:58:10|532.23|526.83|532.2|526.8|532.32|526.92|532.17|526.77|28
1625014700000|2021-06-30 00:58:20|532.23|526.83|531.6|526.2|532.28|526.88|531.59|526.19|31
1625014710000|2021-06-30 00:58:30|531.58|526.18|531.72|526.32|531.78|526.38|531.45|526.05|27
1625014720000|2021-06-30 00:58:40|531.7|526.3|531.59|526.19|531.7|526.3|531.42|526.02|22
1625014730000|2021-06-30 00:58:50|531.56|526.16|531.29|525.89|531.59|526.19|531.29|525.89|19
1625014740000|2021-06-30 00:59:00|531.27|525.87|531.38|525.98|531.48|526.08|531.23|525.83|26
1625014750000|2021-06-30 00:59:10|531.44|526.04|531.44|526.04|531.51|526.11|531.35|525.95|21
1625014760000|2021-06-30 00:59:20|531.45|526.05|531.45|526.05|531.48|526.08|531.3|525.9|23
1625014770000|2021-06-30 00:59:30|531.43|526.03|531.4|526|531.5|526.1|531.39|525.99|20
1625014780000|2021-06-30 00:59:40|531.31|525.91|531.4|526|531.41|526.01|531.26|525.86|15
1625014790000|2021-06-30 00:59:50|531.39|525.99|531.36|525.96|531.39|525.99|531.24|525.84|18
1625014800000|2021-06-30 01:00:00|531.35|525.95|530.88|525.48|531.41|526.01|530.88|525.48|29
1625014810000|2021-06-30 01:00:10|530.86|525.46|530.08|524.68|530.86|525.46|530.02|524.62|17
1625014820000|2021-06-30 01:00:20|530.07|524.67|530.24|524.84|530.36|524.96|529.89|524.49|27
1625014830000|2021-06-30 01:00:30|530.25|524.85|530.23|524.83|530.3|524.9|530.08|524.68|21
1625014840000|2021-06-30 01:00:40|530.06|524.66|530.14|524.74|530.16|524.76|530.02|524.62|9
1625014850000|2021-06-30 01:00:50|530.12|524.72|530.17|524.77|530.31|524.91|530.12|524.72|17
1625014860000|2021-06-30 01:01:00|530.16|524.76|529.86|524.46|530.17|524.77|529.84|524.44|17
1625014870000|2021-06-30 01:01:10|529.84|524.44|529.53|524.13|529.85|524.45|529.53|524.13|13
1625014880000|2021-06-30 01:01:20|529.48|524.08|529.48|524.08|529.48|524.08|529.34|523.94|20
1625014890000|2021-06-30 01:01:30|529.46|524.06|529.37|523.97|529.69|524.29|529.34|523.94|24
1625014900000|2021-06-30 01:01:40|529.38|523.98|529.3|523.9|529.39|523.99|529.23|523.83|16
1625014910000|2021-06-30 01:01:50|529.31|523.91|529.03|523.63|529.33|523.93|529.02|523.62|22
1625014920000|2021-06-30 01:02:00|528.97|523.57|528.91|523.51|528.97|523.57|528.81|523.41|14
1625014930000|2021-06-30 01:02:10|528.86|523.46|528.5|523.1|528.94|523.54|528.5|523.1|15
1625014940000|2021-06-30 01:02:20|528.54|523.14|528.68|523.28|528.68|523.28|528.54|523.14|8
1625014950000|2021-06-30 01:02:30|528.64|523.24|528.7|523.3|528.73|523.33|528.62|523.22|10
1625014960000|2021-06-30 01:02:40|528.65|523.25|528.62|523.22|528.65|523.25|528.62|523.22|2
1625014970000|2021-06-30 01:02:50|528.59|523.19|528.51|523.11|528.59|523.19|528.37|522.97|17
1625014980000|2021-06-30 01:03:00|528.5|523.1|528.64|523.24|528.64|523.24|528.42|523.02|20
1625014990000|2021-06-30 01:03:10|528.65|523.25|529.16|523.76|529.29|523.89|528.64|523.24|19
1625015000000|2021-06-30 01:03:20|529.14|523.74|529.3|523.9|529.37|523.97|529.12|523.72|13
1625015010000|2021-06-30 01:03:30|529.29|523.89|528.83|523.43|529.29|523.89|528.7|523.3|21
1625015020000|2021-06-30 01:03:40|528.81|523.41|529.1|523.7|529.16|523.76|528.8|523.4|12
1625015030000|2021-06-30 01:03:50|529.09|523.69|529.4|524|529.4|524|529.09|523.69|8
1625015040000|2021-06-30 01:04:00|529.41|524.01|529.88|524.48|530.04|524.64|529.39|523.99|14
1625015050000|2021-06-30 01:04:10|529.87|524.47|529.71|524.31|529.96|524.56|529.71|524.31|15
1625015060000|2021-06-30 01:04:20|529.72|524.32|529.37|523.97|529.78|524.38|529.34|523.94|18
1625015070000|2021-06-30 01:04:30|529.4|524|528.51|523.11|529.41|524.01|528.51|523.11|32
1625015080000|2021-06-30 01:04:40|528.5|523.1|528.05|522.65|528.72|523.32|528.05|522.65|18
1625015090000|2021-06-30 01:04:50|528.06|522.66|527.87|522.47|528.07|522.67|527.66|522.26|16
1625015100000|2021-06-30 01:05:00|527.86|522.46|528.62|523.22|528.66|523.26|527.77|522.37|24
1625015110000|2021-06-30 01:05:10|528.72|523.32|528.68|523.28|528.72|523.32|528.52|523.12|18
1625015120000|2021-06-30 01:05:20|528.7|523.3|528.72|523.32|528.76|523.36|528.54|523.14|16
1625015130000|2021-06-30 01:05:30|528.71|523.31|528.37|522.97|528.71|523.31|528.37|522.97|21
1625015140000|2021-06-30 01:05:40|528.31|522.91|528.24|522.84|528.4|523|528.2|522.8|21
1625015150000|2021-06-30 01:05:50|528.28|522.88|528.82|523.42|528.82|523.42|528.26|522.86|26
1625015160000|2021-06-30 01:06:00|528.88|523.48|528.19|522.79|528.88|523.48|528.19|522.79|18
1625015170000|2021-06-30 01:06:10|528.16|522.76|527.87|522.47|528.18|522.78|527.83|522.43|19
1625015180000|2021-06-30 01:06:20|527.86|522.46|527.62|522.22|527.87|522.47|527.62|522.22|21
1625015190000|2021-06-30 01:06:30|527.61|522.21|527.35|521.95|527.61|522.21|527.35|521.95|18
1625015200000|2021-06-30 01:06:40|527.36|521.96|527.4|522|527.4|522|527.31|521.91|11
1625015210000|2021-06-30 01:06:50|527.42|522.02|528.28|522.88|528.29|522.89|527.34|521.94|23
1625015220000|2021-06-30 01:07:00|528.26|522.86|527.63|522.23|528.26|522.86|527.63|522.23|25
1625015230000|2021-06-30 01:07:10|527.65|522.25|527.65|522.25|527.75|522.35|527.65|522.25|15
1625015250000|2021-06-30 01:07:30|527.7|522.3|527.67|522.27|527.73|522.33|527.67|522.27|5
1625015260000|2021-06-30 01:07:40|527.65|522.25|527.52|522.12|527.65|522.25|527.5|522.1|6
1625015270000|2021-06-30 01:07:50|527.51|522.11|527.14|521.74|527.51|522.11|527.14|521.74|6
1625015280000|2021-06-30 01:08:00|527.12|521.72|527|521.6|527.14|521.74|526.98|521.58|19
1625015290000|2021-06-30 01:08:10|526.98|521.58|526.89|521.49|527.03|521.63|526.88|521.48|17
1625015300000|2021-06-30 01:08:20|526.73|521.33|526.46|521.06|526.78|521.38|526.44|521.04|13
1625015310000|2021-06-30 01:08:30|526.44|521.04|526.96|521.56|527|521.6|526.34|520.94|22
1625015320000|2021-06-30 01:08:40|526.84|521.44|526.91|521.51|526.99|521.59|526.7|521.3|20
1625015330000|2021-06-30 01:08:50|526.9|521.5|526.66|521.26|526.9|521.5|526.61|521.21|16
1625015340000|2021-06-30 01:09:00|526.72|521.32|526.77|521.37|526.79|521.39|526.56|521.16|13
1625015350000|2021-06-30 01:09:10|526.78|521.38|526.31|520.91|526.78|521.38|526.26|520.86|31
1625015360000|2021-06-30 01:09:20|526.32|520.92|526.09|520.69|526.32|520.92|526.09|520.69|14
1625015370000|2021-06-30 01:09:30|526.13|520.73|526.07|520.67|526.14|520.74|526.05|520.65|19
1625015380000|2021-06-30 01:09:40|526.05|520.65|525.85|520.45|526.07|520.67|525.85|520.45|17
1625015390000|2021-06-30 01:09:50|525.79|520.39|526.01|520.61|526.11|520.71|525.58|520.18|30
1625015400000|2021-06-30 01:10:00|526|520.6|525.62|520.22|526|520.6|525.6|520.2|18
1625015410000|2021-06-30 01:10:10|525.61|520.21|525.85|520.45|525.85|520.45|525.45|520.05|19
1625015420000|2021-06-30 01:10:20|525.87|520.47|525.82|520.42|525.89|520.49|525.81|520.41|19
1625015430000|2021-06-30 01:10:30|525.8|520.4|525.58|520.18|525.81|520.41|525.58|520.18|18
1625015440000|2021-06-30 01:10:40|525.6|520.2|525.41|520.01|525.69|520.29|525.41|520.01|16
1625015460000|2021-06-30 01:11:00|525.42|520.02|525.5|520.1|525.51|520.11|525.42|520.02|5
1625015470000|2021-06-30 01:11:10|525.51|520.11|525.62|520.22|525.72|520.32|525.49|520.09|24
1625015480000|2021-06-30 01:11:20|525.64|520.24|525.89|520.49|525.89|520.49|525.57|520.17|26
1625015490000|2021-06-30 01:11:30|525.88|520.48|526.17|520.77|526.17|520.77|525.88|520.48|14
1625015500000|2021-06-30 01:11:40|526.18|520.78|526.47|521.07|526.69|521.29|526.18|520.78|19
1625015510000|2021-06-30 01:11:50|526.46|521.06|526.48|521.08|526.49|521.09|526.44|521.04|10
1625015520000|2021-06-30 01:12:00|526.66|521.26|526.89|521.49|526.89|521.49|526.66|521.26|6
1625015530000|2021-06-30 01:12:10|527.1|521.7|527.93|522.53|527.96|522.56|527.04|521.64|21
1625015540000|2021-06-30 01:12:20|527.94|522.54|527.4|522|527.94|522.54|527.4|522|24
1625015550000|2021-06-30 01:12:30|527.38|521.98|526.95|521.55|527.65|522.25|526.95|521.55|23
1625015560000|2021-06-30 01:12:40|526.96|521.56|526.81|521.41|527.02|521.62|526.81|521.41|20
1625015570000|2021-06-30 01:12:50|526.82|521.42|526.72|521.32|526.86|521.46|526.63|521.23|23
1625015580000|2021-06-30 01:13:00|526.71|521.31|526.55|521.15|527.07|521.67|526.55|521.15|29
1625015590000|2021-06-30 01:13:10|526.56|521.16|526.59|521.19|526.63|521.23|526.56|521.16|12
1625015600000|2021-06-30 01:13:20|526.55|521.15|526.47|521.07|526.55|521.15|526.45|521.05|11
1625015610000|2021-06-30 01:13:30|526.48|521.08|526.47|521.07|526.53|521.13|526.45|521.05|21
1625015620000|2021-06-30 01:13:40|526.44|521.04|526.5|521.1|526.5|521.1|526.37|520.97|20
1625015630000|2021-06-30 01:13:50|526.51|521.11|526.42|521.02|526.69|521.29|526.38|520.98|27
1625015640000|2021-06-30 01:14:00|526.41|521.01|526.19|520.79|526.42|521.02|526.13|520.73|22
1625015650000|2021-06-30 01:14:10|526.22|520.82|526.27|520.87|526.35|520.95|526.15|520.75|19
1625015660000|2021-06-30 01:14:20|526.18|520.78|526.34|520.94|526.45|521.05|526.16|520.76|18
1625015670000|2021-06-30 01:14:30|526.24|520.84|526.19|520.79|526.31|520.91|526.19|520.79|13
1625015680000|2021-06-30 01:14:40|526.18|520.78|526.16|520.76|526.24|520.84|526.04|520.64|24
1625015690000|2021-06-30 01:14:50|526.15|520.75|526.31|520.91|526.31|520.91|526.14|520.74|11
1625015700000|2021-06-30 01:15:00|526.3|520.9|525.97|520.57|526.38|520.98|525.94|520.54|25
1625015710000|2021-06-30 01:15:10|525.9|520.5|525.36|519.96|525.9|520.5|525.36|519.96|22
1625015720000|2021-06-30 01:15:20|525.32|519.92|525.2|519.8|525.37|519.97|525.12|519.72|22
1625015730000|2021-06-30 01:15:30|525.29|519.89|525.12|519.72|525.37|519.97|525.12|519.72|10
1625015740000|2021-06-30 01:15:40|525.13|519.73|525.12|519.72|525.13|519.73|525.12|519.72|6
1625015750000|2021-06-30 01:15:50|525.08|519.68|524.99|519.59|525.08|519.68|524.99|519.59|3
1625015760000|2021-06-30 01:16:00|524.96|519.56|524.94|519.54|525.01|519.61|524.93|519.53|18
1625015770000|2021-06-30 01:16:10|524.96|519.56|524.98|519.58|525|519.6|524.94|519.54|14
1625015780000|2021-06-30 01:16:20|524.95|519.55|525.02|519.62|525.02|519.62|524.82|519.42|15
1625015790000|2021-06-30 01:16:30|525.04|519.64|525.05|519.65|525.1|519.7|525.04|519.64|13
1625015800000|2021-06-30 01:16:40|525.09|519.69|525.13|519.73|525.13|519.73|525.05|519.65|10
1625015810000|2021-06-30 01:16:50|525.12|519.72|525.03|519.63|525.12|519.72|525|519.6|13
1625015820000|2021-06-30 01:17:00|524.98|519.58|524.96|519.56|525.01|519.61|524.95|519.55|5
1625015830000|2021-06-30 01:17:10|524.75|519.35|524.41|519.01|524.79|519.39|524.41|519.01|14
1625015850000|2021-06-30 01:17:30|524.44|519.04|524.52|519.12|524.54|519.14|524.44|519.04|11
1625015860000|2021-06-30 01:17:40|524.53|519.13|524.27|518.87|524.54|519.14|524.22|518.82|7
1625015870000|2021-06-30 01:17:50|524.23|518.83|524.29|518.89|524.32|518.92|524.23|518.83|8
1625015880000|2021-06-30 01:18:00|524.25|518.85|524.28|518.88|524.28|518.88|524.25|518.85|11
1625015890000|2021-06-30 01:18:10|524.27|518.87|524.18|518.78|524.28|518.88|524.13|518.73|11
1625015900000|2021-06-30 01:18:20|524.12|518.72|524.16|518.76|524.2|518.8|523.95|518.55|18
1625015910000|2021-06-30 01:18:30|524.18|518.78|523.99|518.59|524.19|518.79|523.99|518.59|19
1625015920000|2021-06-30 01:18:40|523.87|518.47|523.67|518.27|523.87|518.47|523.64|518.24|19
1625015930000|2021-06-30 01:18:50|523.66|518.26|523.66|518.26|523.66|518.26|523.66|518.26|1
1625015940000|2021-06-30 01:19:00|523.64|518.24|523.77|518.37|524.06|518.66|523.64|518.24|22
1625015950000|2021-06-30 01:19:10|523.73|518.33|523.31|517.91|523.74|518.34|523.31|517.91|14
1625015960000|2021-06-30 01:19:20|523.27|517.87|523.16|517.76|523.33|517.93|523.1|517.7|10
1625015970000|2021-06-30 01:19:30|523.17|517.77|523.23|517.83|523.35|517.95|523.17|517.77|18
1625015980000|2021-06-30 01:19:40|523.18|517.78|523.23|517.83|523.32|517.92|523.15|517.75|13
1625015990000|2021-06-30 01:19:50|523.17|517.77|523.25|517.85|523.32|517.92|523.17|517.77|13
1625016000000|2021-06-30 01:20:00|523.27|517.87|523.11|517.71|523.27|517.87|523.08|517.68|15
1625016010000|2021-06-30 01:20:10|523.1|517.7|523.05|517.65|523.1|517.7|523.04|517.64|12
1625016020000|2021-06-30 01:20:20|523.06|517.66|523.09|517.69|523.09|517.69|523.05|517.65|5
1625016040000|2021-06-30 01:20:40|523.06|517.66|523.08|517.68|523.1|517.7|523.03|517.63|7
1625016050000|2021-06-30 01:20:50|523.07|517.67|523.07|517.67|523.08|517.68|523.01|517.61|9
1625016060000|2021-06-30 01:21:00|523.04|517.64|523.02|517.62|523.04|517.64|522.99|517.59|4
1625016070000|2021-06-30 01:21:10|523.05|517.65|522.98|517.58|523.05|517.65|522.97|517.57|6
1625016080000|2021-06-30 01:21:20|522.91|517.51|523.04|517.64|523.06|517.66|522.78|517.38|14
1625016090000|2021-06-30 01:21:30|523.06|517.66|523.09|517.69|523.24|517.84|523.05|517.65|20
1625016100000|2021-06-30 01:21:40|523.12|517.72|522.98|517.58|523.14|517.74|522.94|517.54|18
1625016110000|2021-06-30 01:21:50|522.97|517.57|522.47|517.07|522.97|517.57|522.47|517.07|21
1625016120000|2021-06-30 01:22:00|522.51|517.11|522.66|517.26|522.67|517.27|522.25|516.85|25
1625016130000|2021-06-30 01:22:10|522.67|517.27|522.79|517.39|522.79|517.39|522.6|517.2|8
1625016140000|2021-06-30 01:22:20|522.93|517.53|523.03|517.63|523.03|517.63|522.93|517.53|4
1625016150000|2021-06-30 01:22:30|523.12|517.72|523.46|518.06|523.53|518.13|523.12|517.72|14
1625016160000|2021-06-30 01:22:40|523.52|518.12|523.42|518.02|523.63|518.23|523.42|518.02|24
1625016170000|2021-06-30 01:22:50|523.4|518|523.12|517.72|523.42|518.02|523.07|517.67|21
1625016180000|2021-06-30 01:23:00|523.03|517.63|522.37|516.97|523.05|517.65|522.35|516.95|16
1625016190000|2021-06-30 01:23:10|522.38|516.98|522.42|517.02|522.48|517.08|522.38|516.98|15
1625016200000|2021-06-30 01:23:20|522.41|517.01|522.42|517.02|522.51|517.11|522.38|516.98|20
1625016210000|2021-06-30 01:23:30|522.41|517.01|522.82|517.42|522.82|517.42|522.39|516.99|18
1625016220000|2021-06-30 01:23:40|522.83|517.43|523.28|517.88|523.34|517.94|522.83|517.43|25
1625016230000|2021-06-30 01:23:50|523.31|517.91|524.15|518.75|524.15|518.75|523.31|517.91|20
1625016240000|2021-06-30 01:24:00|524.22|518.82|524.08|518.68|524.38|518.98|524.08|518.68|26
1625016250000|2021-06-30 01:24:10|524.05|518.65|523.98|518.58|524.05|518.65|523.89|518.49|19
1625016260000|2021-06-30 01:24:20|523.97|518.57|523.33|517.93|523.97|518.57|523.33|517.93|24
1625016270000|2021-06-30 01:24:30|523.3|517.9|523.09|517.69|523.33|517.93|523|517.6|18
1625016280000|2021-06-30 01:24:40|523.1|517.7|522.98|517.58|523.16|517.76|522.92|517.52|14
1625016290000|2021-06-30 01:24:50|522.97|517.57|522.51|517.11|522.97|517.57|522.15|516.75|23
1625016300000|2021-06-30 01:25:00|522.58|517.18|522.96|517.56|522.97|517.57|522.58|517.18|26
1625016310000|2021-06-30 01:25:10|523|517.6|522.98|517.58|523.02|517.62|522.87|517.47|20
1625016320000|2021-06-30 01:25:20|522.97|517.57|523|517.6|523|517.6|522.96|517.56|6
1625016330000|2021-06-30 01:25:30|523.04|517.64|523.03|517.63|523.12|517.72|523.01|517.61|10
1625016340000|2021-06-30 01:25:40|523.04|517.64|523.23|517.83|523.25|517.85|523.04|517.64|18
1625016350000|2021-06-30 01:25:50|523.36|517.96|523.99|518.59|524.07|518.67|523.36|517.96|20
1625016360000|2021-06-30 01:26:00|523.98|518.58|523.91|518.51|524.06|518.66|523.91|518.51|22
1625016370000|2021-06-30 01:26:10|523.94|518.54|523.7|518.3|523.97|518.57|523.68|518.28|20
1625016380000|2021-06-30 01:26:20|523.51|518.11|523.72|518.32|523.72|518.32|523.51|518.11|17
1625016390000|2021-06-30 01:26:30|523.7|518.3|523.94|518.54|523.96|518.56|523.67|518.27|13
1625016400000|2021-06-30 01:26:40|523.93|518.53|523.54|518.14|523.95|518.55|523.54|518.14|15
1625016410000|2021-06-30 01:26:50|523.46|518.06|523.27|517.87|523.47|518.07|523.26|517.86|16
1625016420000|2021-06-30 01:27:00|523.25|517.85|523.23|517.83|523.34|517.94|523.23|517.83|17
1625016430000|2021-06-30 01:27:10|523.18|517.78|523.14|517.74|523.24|517.84|523.04|517.64|16
1625016440000|2021-06-30 01:27:20|523.01|517.61|522.56|517.16|523.01|517.61|522.56|517.16|9
1625016450000|2021-06-30 01:27:30|522.57|517.17|522.51|517.11|522.64|517.24|522.5|517.1|10
1625016460000|2021-06-30 01:27:40|522.5|517.1|522.38|516.98|522.6|517.2|522.38|516.98|16
1625016470000|2021-06-30 01:27:50|522.4|517|522.87|517.47|522.88|517.48|522.4|517|17
1625016480000|2021-06-30 01:28:00|522.84|517.44|522.87|517.47|522.87|517.47|522.84|517.44|5
1625016490000|2021-06-30 01:28:10|522.97|517.57|523.03|517.63|523.03|517.63|522.97|517.57|5
1625016500000|2021-06-30 01:28:20|523.05|517.65|523.04|517.64|523.11|517.71|523.01|517.61|10
1625016510000|2021-06-30 01:28:30|523.06|517.66|523.04|517.64|523.1|517.7|523.03|517.63|23
1625016520000|2021-06-30 01:28:40|523.06|517.66|523.07|517.67|523.1|517.7|523.06|517.66|10
1625016530000|2021-06-30 01:28:50|523.1|517.7|523.07|517.67|523.1|517.7|523.02|517.62|15
1625016540000|2021-06-30 01:29:00|523.06|517.66|523.02|517.62|523.07|517.67|523.02|517.62|16
1625016550000|2021-06-30 01:29:10|523.03|517.63|523.04|517.64|523.06|517.66|523.02|517.62|9
1625016560000|2021-06-30 01:29:20|523.06|517.66|522.82|517.42|523.06|517.66|522.72|517.32|20
1625016570000|2021-06-30 01:29:30|522.77|517.37|522.87|517.47|522.89|517.49|522.77|517.37|16
1625016580000|2021-06-30 01:29:40|522.9|517.5|522.8|517.4|522.92|517.52|522.75|517.35|17
1625016590000|2021-06-30 01:29:50|522.78|517.38|522.71|517.31|522.78|517.38|522.66|517.26|22
1625016600000|2021-06-30 01:30:00|522.69|517.29|522.56|517.16|522.73|517.33|522.56|517.16|8
1625016610000|2021-06-30 01:30:10|522.57|517.17|522.54|517.14|522.59|517.19|522.5|517.1|10
1625016620000|2021-06-30 01:30:20|522.56|517.16|522.54|517.14|522.58|517.18|522.54|517.14|9
1625016630000|2021-06-30 01:30:30|522.5|517.1|522.2|516.8|522.54|517.14|522.17|516.77|24
1625016640000|2021-06-30 01:30:40|522.19|516.79|521.88|516.48|522.19|516.79|521.88|516.48|15
1625016650000|2021-06-30 01:30:50|521.86|516.46|521.79|516.39|521.89|516.49|521.79|516.39|10
1625016660000|2021-06-30 01:31:00|521.78|516.38|521.77|516.37|521.78|516.38|521.77|516.37|2
1625016670000|2021-06-30 01:31:10|521.86|516.46|521.85|516.45|522|516.6|521.85|516.45|14
1625016680000|2021-06-30 01:31:20|521.86|516.46|521.89|516.49|521.89|516.49|521.85|516.45|9
1625016690000|2021-06-30 01:31:30|521.88|516.48|521.9|516.5|521.95|516.55|521.88|516.48|14
1625016700000|2021-06-30 01:31:40|521.91|516.51|521.87|516.47|521.92|516.52|521.87|516.47|7
1625016710000|2021-06-30 01:31:50|521.9|516.5|521.81|516.41|521.9|516.5|521.81|516.41|9
1625016720000|2021-06-30 01:32:00|521.8|516.4|521.77|516.37|521.9|516.5|521.77|516.37|13
1625016730000|2021-06-30 01:32:10|521.76|516.36|521.86|516.46|521.86|516.46|521.74|516.34|17
1625016740000|2021-06-30 01:32:20|521.99|516.59|522.84|517.44|522.86|517.46|521.99|516.59|27
1625016750000|2021-06-30 01:32:30|522.85|517.45|522.74|517.34|522.86|517.46|522.6|517.2|23
1625016760000|2021-06-30 01:32:40|522.78|517.38|522.78|517.38|522.78|517.38|522.78|517.38|1
1625016770000|2021-06-30 01:32:50|522.8|517.4|522.57|517.17|522.8|517.4|522.5|517.1|19
1625016780000|2021-06-30 01:33:00|522.69|517.29|523.25|517.85|523.25|517.85|522.69|517.29|11
1625016790000|2021-06-30 01:33:10|523.26|517.86|524.37|518.97|524.37|518.97|523.26|517.86|17
1625016800000|2021-06-30 01:33:20|524.36|518.96|524.89|519.49|524.89|519.49|524.34|518.94|23
1625016810000|2021-06-30 01:33:30|525.06|519.66|525.05|519.65|525.11|519.71|524.86|519.46|26
1625016820000|2021-06-30 01:33:40|525.08|519.68|525.27|519.87|525.33|519.93|525.08|519.68|8
1625016830000|2021-06-30 01:33:50|525.28|519.88|525.34|519.94|525.34|519.94|525.28|519.88|9
1625016840000|2021-06-30 01:34:00|525.33|519.93|525.27|519.87|525.33|519.93|525.08|519.68|14
1625016850000|2021-06-30 01:34:10|525.21|519.81|525.24|519.84|525.27|519.87|525.2|519.8|12
1625016860000|2021-06-30 01:34:20|525.4|520|525.4|520|525.4|520|525.32|519.92|18
1625016870000|2021-06-30 01:34:30|525.39|519.99|525.46|520.06|525.47|520.07|525.37|519.97|12
1625016880000|2021-06-30 01:34:40|525.54|520.14|525.54|520.14|525.56|520.16|525.53|520.13|7
1625016890000|2021-06-30 01:34:50|525.53|520.13|525.53|520.13|525.54|520.14|525.52|520.12|8
1625016900000|2021-06-30 01:35:00|525.4|520|525.41|520.01|525.41|520.01|525.37|519.97|6
1625016910000|2021-06-30 01:35:10|525.36|519.96|524.61|519.21|525.36|519.96|524.61|519.21|18
1625016920000|2021-06-30 01:35:20|524.65|519.25|524.27|518.87|524.71|519.31|524.18|518.78|19
1625016930000|2021-06-30 01:35:30|524.29|518.89|524.26|518.86|524.29|518.89|524.16|518.76|17
1625016940000|2021-06-30 01:35:40|524.25|518.85|524.34|518.94|524.35|518.95|524.23|518.83|17
1625016950000|2021-06-30 01:35:50|524.33|518.93|524.29|518.89|524.37|518.97|524.26|518.86|9
1625016960000|2021-06-30 01:36:00|524.3|518.9|524.27|518.87|524.32|518.92|524.27|518.87|5
1625016970000|2021-06-30 01:36:10|524.28|518.88|524.6|519.2|524.63|519.23|524.27|518.87|8
1625016980000|2021-06-30 01:36:20|524.59|519.19|525.18|519.78|525.18|519.78|524.56|519.16|15
1625016990000|2021-06-30 01:36:30|525.19|519.79|525.89|520.49|525.9|520.5|525.19|519.79|18
1625017000000|2021-06-30 01:36:40|525.87|520.47|525.88|520.48|525.89|520.49|525.87|520.47|9
1625017010000|2021-06-30 01:36:50|525.81|520.41|525.76|520.36|525.82|520.42|525.75|520.35|5
1625017020000|2021-06-30 01:37:00|525.77|520.37|525.76|520.36|525.77|520.37|525.76|520.36|2
1625017030000|2021-06-30 01:37:10|525.75|520.35|525.67|520.27|525.76|520.36|525.6|520.2|17
1625017040000|2021-06-30 01:37:20|525.66|520.26|525.69|520.29|525.69|520.29|525.49|520.09|14
1625017050000|2021-06-30 01:37:30|525.66|520.26|525.7|520.3|525.73|520.33|525.65|520.25|15
1625017060000|2021-06-30 01:37:40|525.69|520.29|525.61|520.21|525.69|520.29|525.61|520.21|14
1625017070000|2021-06-30 01:37:50|525.67|520.27|525.75|520.35|525.75|520.35|525.65|520.25|9
1625017080000|2021-06-30 01:38:00|525.8|520.4|527.22|521.82|527.42|522.02|525.8|520.4|26
1625017090000|2021-06-30 01:38:10|527.17|521.77|527.2|521.8|527.23|521.83|527.17|521.77|10
1625017100000|2021-06-30 01:38:20|527.15|521.75|526.9|521.5|527.15|521.75|526.9|521.5|14
1625017110000|2021-06-30 01:38:30|526.91|521.51|526.98|521.58|526.98|521.58|526.87|521.47|6
1625017120000|2021-06-30 01:38:40|527.09|521.69|527.1|521.7|527.13|521.73|527.05|521.65|7
1625017130000|2021-06-30 01:38:50|527.16|521.76|527.15|521.75|527.18|521.78|527.14|521.74|7
1625017140000|2021-06-30 01:39:00|527.16|521.76|527.33|521.93|527.34|521.94|527.16|521.76|16
1625017150000|2021-06-30 01:39:10|527.35|521.95|527.4|522|527.5|522.1|527.34|521.94|18
1625017160000|2021-06-30 01:39:20|527.34|521.94|526.99|521.59|527.34|521.94|526.99|521.59|19
1625017170000|2021-06-30 01:39:30|527|521.6|526.95|521.55|527.01|521.61|526.94|521.54|18
1625017180000|2021-06-30 01:39:40|526.97|521.57|526.95|521.55|526.97|521.57|526.95|521.55|3
1625017190000|2021-06-30 01:39:50|526.96|521.56|526.96|521.56|526.97|521.57|526.95|521.55|4
1625017200000|2021-06-30 01:40:00|526.95|521.55|526.16|520.76|526.95|521.55|526.16|520.76|16
1625017210000|2021-06-30 01:40:10|526.08|520.68|525.27|519.87|526.08|520.68|525.27|519.87|14
1625017220000|2021-06-30 01:40:20|525.26|519.86|524.97|519.57|525.43|520.03|524.97|519.57|15
1625017230000|2021-06-30 01:40:30|524.88|519.48|524.63|519.23|524.88|519.48|524.6|519.2|7
1625017240000|2021-06-30 01:40:40|524.46|519.06|524.56|519.16|524.84|519.44|524.45|519.05|16
1625017250000|2021-06-30 01:40:50|524.57|519.17|524.71|519.31|524.71|519.31|524.56|519.16|18
1625017260000|2021-06-30 01:41:00|524.75|519.35|524.45|519.05|524.89|519.49|524.39|518.99|19
1625017270000|2021-06-30 01:41:10|524.44|519.04|524.35|518.95|524.46|519.06|524.26|518.86|14
1625017290000|2021-06-30 01:41:30|524.26|518.86|524.6|519.2|524.69|519.29|524.26|518.86|16
1625017300000|2021-06-30 01:41:40|524.75|519.35|524.87|519.47|524.9|519.5|524.75|519.35|7
1625017310000|2021-06-30 01:41:50|524.85|519.45|524.82|519.42|524.89|519.49|524.77|519.37|11
1625017320000|2021-06-30 01:42:00|524.91|519.51|524.65|519.25|524.91|519.51|524.64|519.24|19
1625017330000|2021-06-30 01:42:10|524.66|519.26|524.39|518.99|524.69|519.29|524.39|518.99|9
1625017340000|2021-06-30 01:42:20|524.32|518.92|524.43|519.03|524.44|519.04|524.2|518.8|6
1625017350000|2021-06-30 01:42:30|524.44|519.04|524.29|518.89|524.45|519.05|524.21|518.81|9
1625017360000|2021-06-30 01:42:40|524.28|518.88|524.26|518.86|524.28|518.88|524.24|518.84|3
1625017370000|2021-06-30 01:42:50|524.24|518.84|524.07|518.67|524.24|518.84|524.07|518.67|9
1625017380000|2021-06-30 01:43:00|524.12|518.72|524.14|518.74|524.3|518.9|524.12|518.72|22
1625017390000|2021-06-30 01:43:10|524.1|518.7|523.82|518.42|524.1|518.7|523.82|518.42|18
1625017400000|2021-06-30 01:43:20|523.83|518.43|523.95|518.55|523.99|518.59|523.83|518.43|22
1625017410000|2021-06-30 01:43:30|523.96|518.56|524.04|518.64|524.06|518.66|523.96|518.56|8
1625017420000|2021-06-30 01:43:40|524.05|518.65|524.32|518.92|524.37|518.97|524.02|518.62|13
1625017430000|2021-06-30 01:43:50|524.31|518.91|524.6|519.2|524.73|519.33|524.19|518.79|23
1625017440000|2021-06-30 01:44:00|524.81|519.41|525.91|520.51|525.91|520.51|524.81|519.41|10
1625017450000|2021-06-30 01:44:10|526.2|520.8|526.82|521.42|526.82|521.42|526.2|520.8|9
1625017460000|2021-06-30 01:44:20|526.99|521.59|526.44|521.04|527.18|521.78|526.44|521.04|20
1625017470000|2021-06-30 01:44:30|526.42|521.02|527.24|521.84|527.25|521.85|526.42|521.02|22
1625017480000|2021-06-30 01:44:40|527.17|521.77|527.01|521.61|527.24|521.84|527.01|521.61|12
1625017490000|2021-06-30 01:44:50|526.93|521.53|527.22|521.82|527.22|521.82|526.72|521.32|25
1625017500000|2021-06-30 01:45:00|527.21|521.81|526.13|520.73|527.21|521.81|526.13|520.73|26
1625017510000|2021-06-30 01:45:10|526.05|520.65|525.25|519.85|526.05|520.65|525.19|519.79|29
1625017520000|2021-06-30 01:45:20|525.23|519.83|524.81|519.41|525.23|519.83|524.72|519.32|23
1625017530000|2021-06-30 01:45:30|524.8|519.4|524.42|519.02|524.8|519.4|524.42|519.02|30
1625017540000|2021-06-30 01:45:40|524.32|518.92|524.12|518.72|524.36|518.96|524.12|518.72|16
1625017550000|2021-06-30 01:45:50|524.13|518.73|524.54|519.14|524.54|519.14|524.07|518.67|16
1625017560000|2021-06-30 01:46:00|524.53|519.13|524.53|519.13|524.56|519.16|524.53|519.13|6
1625017570000|2021-06-30 01:46:10|524.56|519.16|525.1|519.7|525.1|519.7|524.53|519.13|10
1625017580000|2021-06-30 01:46:20|525.11|519.71|526.17|520.77|526.41|521.01|525.11|519.71|23
1625017590000|2021-06-30 01:46:30|526.22|520.82|526.36|520.96|526.91|521.51|526.22|520.82|27
1625017600000|2021-06-30 01:46:40|526.16|520.76|526.1|520.7|526.17|520.77|525.99|520.59|29
1625017610000|2021-06-30 01:46:50|526.09|520.69|526.76|521.36|527.05|521.65|526.09|520.69|30
1625017620000|2021-06-30 01:47:00|526.71|521.31|526.89|521.49|527.11|521.71|526.68|521.28|23
1625017630000|2021-06-30 01:47:10|526.79|521.39|526.5|521.1|526.79|521.39|526.47|521.07|12
1625017640000|2021-06-30 01:47:20|526.51|521.11|526.06|520.66|526.51|521.11|525.78|520.38|27
1625017650000|2021-06-30 01:47:30|525.93|520.53|525.25|519.85|525.93|520.53|525.25|519.85|15
1625017660000|2021-06-30 01:47:40|525.28|519.88|525.64|520.24|525.65|520.25|525.28|519.88|24
1625017670000|2021-06-30 01:47:50|525.65|520.25|525.67|520.27|526.16|520.76|525.62|520.22|24
1625017680000|2021-06-30 01:48:00|525.71|520.31|525.59|520.19|525.91|520.51|525.54|520.14|25
1625017690000|2021-06-30 01:48:10|525.49|520.09|525.11|519.71|525.49|520.09|525.1|519.7|16
1625017700000|2021-06-30 01:48:20|525.1|519.7|525.24|519.84|525.25|519.85|525.1|519.7|13
1625017710000|2021-06-30 01:48:30|525.23|519.83|525.66|520.26|525.71|520.31|525.23|519.83|15
1625017720000|2021-06-30 01:48:40|525.67|520.27|525.29|519.89|525.86|520.46|525.29|519.89|22
1625017730000|2021-06-30 01:48:50|525.33|519.93|525.32|519.92|525.33|519.93|525.19|519.79|14
1625017740000|2021-06-30 01:49:00|525.31|519.91|525.09|519.69|525.36|519.96|525.05|519.65|20
1625017750000|2021-06-30 01:49:10|525.08|519.68|525.12|519.72|525.15|519.75|524.95|519.55|23
1625017760000|2021-06-30 01:49:20|525.07|519.67|524.5|519.1|525.13|519.73|524.5|519.1|24
1625017770000|2021-06-30 01:49:30|524.49|519.09|524.48|519.08|524.52|519.12|524.43|519.03|14
1625017780000|2021-06-30 01:49:40|524.47|519.07|524.82|519.42|524.87|519.47|524.4|519|14
1625017790000|2021-06-30 01:49:50|524.83|519.43|526.02|520.62|526.02|520.62|524.83|519.43|27
1625017800000|2021-06-30 01:50:00|526.08|520.68|525.77|520.37|526.16|520.76|525.77|520.37|13
1625017810000|2021-06-30 01:50:10|525.75|520.35|525.32|519.92|525.75|520.35|525.22|519.82|27
1625017820000|2021-06-30 01:50:20|525.33|519.93|525|519.6|525.36|519.96|525|519.6|28
1625017830000|2021-06-30 01:50:30|525.03|519.63|525.1|519.7|525.2|519.8|525.02|519.62|18
1625017840000|2021-06-30 01:50:40|524.94|519.54|524.54|519.14|525.03|519.63|524.54|519.14|18
1625017850000|2021-06-30 01:50:50|524.55|519.15|524.5|519.1|524.72|519.32|524.49|519.09|32
1625017860000|2021-06-30 01:51:00|524.51|519.11|524.33|518.93|524.55|519.15|524.23|518.83|15
1625017870000|2021-06-30 01:51:10|524.28|518.88|524.3|518.9|524.38|518.98|524.26|518.86|14
1625017880000|2021-06-30 01:51:20|524.29|518.89|524.31|518.91|524.49|519.09|524.29|518.89|23
1625017890000|2021-06-30 01:51:30|524.32|518.92|524.24|518.84|524.32|518.92|524.24|518.84|15
1625017900000|2021-06-30 01:51:40|524.25|518.85|524.34|518.94|524.44|519.04|524.24|518.84|23
1625017910000|2021-06-30 01:51:50|524.33|518.93|524.87|519.47|524.87|519.47|524.32|518.92|16
1625017920000|2021-06-30 01:52:00|524.89|519.49|524.63|519.23|525.21|519.81|524.63|519.23|24
1625017930000|2021-06-30 01:52:10|524.64|519.24|524.58|519.18|524.66|519.26|524.46|519.06|13
1625017940000|2021-06-30 01:52:20|524.57|519.17|524.51|519.11|524.6|519.2|524.47|519.07|17
1625017950000|2021-06-30 01:52:30|524.43|519.03|524.58|519.18|524.58|519.18|524.34|518.94|13
1625017960000|2021-06-30 01:52:40|524.57|519.17|524.36|518.96|524.58|519.18|524.35|518.95|14
1625017970000|2021-06-30 01:52:50|524.37|518.97|524.42|519.02|524.42|519.02|524.36|518.96|8
1625017980000|2021-06-30 01:53:00|524.38|518.98|524.31|518.91|524.4|519|524.31|518.91|10
1625018000000|2021-06-30 01:53:20|524.32|518.92|524.53|519.13|524.61|519.21|524.27|518.87|18
1625018010000|2021-06-30 01:53:30|524.52|519.12|524.66|519.26|524.78|519.38|524.5|519.1|17
1625018020000|2021-06-30 01:53:40|524.64|519.24|524.54|519.14|524.64|519.24|524.39|518.99|11
1625018030000|2021-06-30 01:53:50|524.53|519.13|525.01|519.61|525.01|519.61|524.51|519.11|20
1625018040000|2021-06-30 01:54:00|525.02|519.62|525.42|520.02|525.42|520.02|525.02|519.62|6
1625018050000|2021-06-30 01:54:10|525.41|520.01|526.07|520.67|526.07|520.67|525.34|519.94|22
1625018060000|2021-06-30 01:54:20|526.06|520.66|526.87|521.47|526.88|521.48|526.03|520.63|22
1625018070000|2021-06-30 01:54:30|526.86|521.46|527.72|522.32|527.74|522.34|526.85|521.45|27
1625018080000|2021-06-30 01:54:40|527.71|522.31|527.55|522.15|527.89|522.49|527.4|522|32
1625018090000|2021-06-30 01:54:50|527.46|522.06|526.7|521.3|527.46|522.06|526.63|521.23|19
1625018100000|2021-06-30 01:55:00|526.5|521.1|526|520.6|526.5|521.1|525.95|520.55|7
1625018110000|2021-06-30 01:55:10|526.09|520.69|526.42|521.02|526.42|521.02|526.09|520.69|18
1625018120000|2021-06-30 01:55:20|526.44|521.04|526.81|521.41|526.81|521.41|526.44|521.04|30
1625018130000|2021-06-30 01:55:30|526.98|521.58|527.22|521.82|527.22|521.82|526.7|521.3|29
1625018140000|2021-06-30 01:55:40|527.16|521.76|527.1|521.7|527.29|521.89|527.02|521.62|30
1625018150000|2021-06-30 01:55:50|527.09|521.69|527.17|521.77|527.18|521.78|527.02|521.62|11
1625018160000|2021-06-30 01:56:00|527.2|521.8|527.26|521.86|527.52|522.12|527.2|521.8|20
1625018170000|2021-06-30 01:56:10|527.22|521.82|526.86|521.46|527.26|521.86|526.86|521.46|22
1625018180000|2021-06-30 01:56:20|526.89|521.49|526.76|521.36|526.93|521.53|526.64|521.24|21
1625018190000|2021-06-30 01:56:30|526.72|521.32|526.76|521.36|526.8|521.4|526.67|521.27|15
1625018200000|2021-06-30 01:56:40|526.72|521.32|526.58|521.18|526.77|521.37|526.55|521.15|20
1625018210000|2021-06-30 01:56:50|526.52|521.12|526.57|521.17|526.58|521.18|526.3|520.9|20
1625018220000|2021-06-30 01:57:00|526.54|521.14|526.28|520.88|526.54|521.14|526.27|520.87|11
1625018230000|2021-06-30 01:57:10|526.3|520.9|526.17|520.77|526.34|520.94|526.17|520.77|10
1625018250000|2021-06-30 01:57:30|526.2|520.8|526.25|520.85|526.27|520.87|526.2|520.8|9
1625018260000|2021-06-30 01:57:40|526.24|520.84|526.18|520.78|526.24|520.84|526.17|520.77|7
1625018270000|2021-06-30 01:57:50|526.21|520.81|526.24|520.84|526.25|520.85|526.07|520.67|18
1625018280000|2021-06-30 01:58:00|526.23|520.83|525.99|520.59|526.23|520.83|525.99|520.59|20
1625018290000|2021-06-30 01:58:10|526|520.6|525.99|520.59|526.02|520.62|525.96|520.56|20
1625018300000|2021-06-30 01:58:20|525.98|520.58|525.84|520.44|526.02|520.62|525.84|520.44|16
1625018310000|2021-06-30 01:58:30|525.82|520.42|525.96|520.56|526|520.6|525.79|520.39|18
1625018320000|2021-06-30 01:58:40|525.97|520.57|526.38|520.98|526.42|521.02|525.97|520.57|18
1625018330000|2021-06-30 01:58:50|526.37|520.97|526.73|521.33|526.73|521.33|526.27|520.87|21
1625018340000|2021-06-30 01:59:00|526.72|521.32|527.32|521.92|527.32|521.92|526.7|521.3|22
1625018350000|2021-06-30 01:59:10|527.28|521.88|528.16|522.76|528.37|522.97|527.28|521.88|21
1625018360000|2021-06-30 01:59:20|528.17|522.77|528|522.6|528.21|522.81|527.75|522.35|27
1625018370000|2021-06-30 01:59:30|527.99|522.59|527.87|522.47|527.99|522.59|527.8|522.4|20
1625018380000|2021-06-30 01:59:40|528.2|522.8|528.03|522.63|528.5|523.1|527.99|522.59|17
1625018390000|2021-06-30 01:59:50|528.22|522.82|528.44|523.04|528.45|523.05|528.03|522.63|26
1625018400000|2021-06-30 02:00:00|528.36|522.96|527.31|521.91|528.36|522.96|527.3|521.9|30
1625018410000|2021-06-30 02:00:10|527.25|521.85|526.27|520.87|527.25|521.85|526.27|520.87|25
1625018420000|2021-06-30 02:00:20|526.24|520.84|526.1|520.7|526.24|520.84|525.58|520.18|32
1625018430000|2021-06-30 02:00:30|525.96|520.56|525.91|520.51|526.27|520.87|525.77|520.37|26
1625018440000|2021-06-30 02:00:40|525.89|520.49|525.82|520.42|525.97|520.57|525.8|520.4|15
1625018450000|2021-06-30 02:00:50|525.83|520.43|525.98|520.58|525.99|520.59|525.82|520.42|11
1625018460000|2021-06-30 02:01:00|526|520.6|525.76|520.36|526.01|520.61|525.76|520.36|17
1625018470000|2021-06-30 02:01:10|525.75|520.35|525.32|519.92|525.76|520.36|525.32|519.92|9
1625018480000|2021-06-30 02:01:20|525.33|519.93|525.42|520.02|525.6|520.2|525.33|519.93|13
1625018490000|2021-06-30 02:01:30|525.36|519.96|525.33|519.93|525.36|519.96|525.33|519.93|3
1625018510000|2021-06-30 02:01:50|525.36|519.96|525.59|520.19|525.67|520.27|525.36|519.96|29
1625018520000|2021-06-30 02:02:00|525.57|520.17|525.54|520.14|525.68|520.28|525.54|520.14|20
1625018530000|2021-06-30 02:02:10|525.51|520.11|525.67|520.27|525.68|520.28|525.44|520.04|12
1625018540000|2021-06-30 02:02:20|525.68|520.28|525.59|520.19|525.72|520.32|525.59|520.19|19
1625018550000|2021-06-30 02:02:30|525.58|520.18|525.57|520.17|525.63|520.23|525.56|520.16|8
1625018560000|2021-06-30 02:02:40|525.61|520.21|525.62|520.22|525.64|520.24|525.58|520.18|11
1625018570000|2021-06-30 02:02:50|525.68|520.28|526.6|521.2|526.6|521.2|525.68|520.28|21
1625018580000|2021-06-30 02:03:00|526.57|521.17|526.36|520.96|526.63|521.23|526.36|520.96|24
1625018590000|2021-06-30 02:03:10|526.38|520.98|526.69|521.29|526.75|521.35|526.38|520.98|29
1625018600000|2021-06-30 02:03:20|526.7|521.3|526.39|520.99|526.7|521.3|526.38|520.98|21
1625018610000|2021-06-30 02:03:30|526.38|520.98|526.67|521.27|526.68|521.28|526.37|520.97|19
1625018620000|2021-06-30 02:03:40|526.66|521.26|527.03|521.63|527.04|521.64|526.64|521.24|24
1625018630000|2021-06-30 02:03:50|527.02|521.62|527.1|521.7|527.24|521.84|527.02|521.62|22
1625018640000|2021-06-30 02:04:00|527.12|521.72|527.15|521.75|527.29|521.89|527.12|521.72|28
1625018650000|2021-06-30 02:04:10|527.13|521.73|527.05|521.65|527.14|521.74|526.9|521.5|24
1625018660000|2021-06-30 02:04:20|527.04|521.64|527.12|521.72|527.14|521.74|526.8|521.4|22
1625018670000|2021-06-30 02:04:30|527.13|521.73|527.16|521.76|527.18|521.78|527.05|521.65|19
1625018680000|2021-06-30 02:04:40|527.18|521.78|527.35|521.95|527.36|521.96|527.11|521.71|25
1625018690000|2021-06-30 02:04:50|527.5|522.1|527.36|521.96|527.53|522.13|527.34|521.94|17
1625018700000|2021-06-30 02:05:00|527.35|521.95|526.99|521.59|527.35|521.95|526.99|521.59|20
1625018710000|2021-06-30 02:05:10|526.98|521.58|526.64|521.24|526.98|521.58|526.64|521.24|20
1625018720000|2021-06-30 02:05:20|526.65|521.25|526.65|521.25|526.69|521.29|526.49|521.09|15
1625018730000|2021-06-30 02:05:30|526.72|521.32|526.76|521.36|526.87|521.47|526.71|521.31|20
1625018740000|2021-06-30 02:05:40|526.69|521.29|526.18|520.78|526.73|521.33|526.18|520.78|20
1625018750000|2021-06-30 02:05:50|526.11|520.71|525.97|520.57|526.11|520.71|525.88|520.48|14
1625018760000|2021-06-30 02:06:00|525.94|520.54|525.67|520.27|525.95|520.55|525.67|520.27|8
1625018770000|2021-06-30 02:06:10|525.71|520.31|525.7|520.3|525.72|520.32|525.44|520.04|21
1625018780000|2021-06-30 02:06:20|525.68|520.28|525.61|520.21|525.89|520.49|525.61|520.21|21
1625018790000|2021-06-30 02:06:30|525.62|520.22|525.77|520.37|525.77|520.37|525.62|520.22|19
1625018800000|2021-06-30 02:06:40|525.8|520.4|525.79|520.39|525.81|520.41|525.72|520.32|19
1625018810000|2021-06-30 02:06:50|525.83|520.43|526.06|520.66|526.09|520.69|525.77|520.37|12
1625018820000|2021-06-30 02:07:00|526.04|520.64|525.82|520.42|526.06|520.66|525.81|520.41|22
1625018830000|2021-06-30 02:07:10|525.86|520.46|525.91|520.51|525.98|520.58|525.79|520.39|14
1625018840000|2021-06-30 02:07:20|525.9|520.5|525.82|520.42|525.93|520.53|525.8|520.4|25
1625018850000|2021-06-30 02:07:30|525.81|520.41|525.84|520.44|525.86|520.46|525.81|520.41|19
1625018860000|2021-06-30 02:07:40|525.83|520.43|525.87|520.47|525.88|520.48|525.83|520.43|8
1625018870000|2021-06-30 02:07:50|525.82|520.42|525.82|520.42|525.85|520.45|525.81|520.41|8
1625018880000|2021-06-30 02:08:00|525.83|520.43|525.82|520.42|525.84|520.44|525.81|520.41|17
1625018890000|2021-06-30 02:08:10|525.81|520.41|525.85|520.45|525.85|520.45|525.81|520.41|13
1625018900000|2021-06-30 02:08:20|525.82|520.42|526.07|520.67|526.08|520.68|525.82|520.42|15
1625018910000|2021-06-30 02:08:30|526.06|520.66|526.03|520.63|526.06|520.66|525.96|520.56|12
1625018920000|2021-06-30 02:08:40|526.05|520.65|525.87|520.47|526.05|520.65|525.82|520.42|20
1625018930000|2021-06-30 02:08:50|525.84|520.44|525.88|520.48|525.94|520.54|525.7|520.3|15
1625018940000|2021-06-30 02:09:00|525.84|520.44|525.24|519.84|525.84|520.44|525.12|519.72|18
1625018950000|2021-06-30 02:09:10|525.25|519.85|525.01|519.61|525.25|519.85|524.97|519.57|29
1625018960000|2021-06-30 02:09:20|524.99|519.59|524.97|519.57|525.01|519.61|524.94|519.54|23
1625018970000|2021-06-30 02:09:30|524.96|519.56|524.56|519.16|525.01|519.61|524.53|519.13|23
1625018980000|2021-06-30 02:09:40|524.63|519.23|524.4|519|524.63|519.23|524.4|519|22
1625018990000|2021-06-30 02:09:50|524.25|518.85|523.87|518.47|524.25|518.85|523.87|518.47|29
1625019000000|2021-06-30 02:10:00|523.96|518.56|523.99|518.59|524.01|518.61|523.85|518.45|25
1625019010000|2021-06-30 02:10:10|524.01|518.61|524.38|518.98|524.4|519|523.94|518.54|14
1625019020000|2021-06-30 02:10:20|524.4|519|523.95|518.55|524.41|519.01|523.95|518.55|15
1625019030000|2021-06-30 02:10:30|523.99|518.59|523.61|518.21|524|518.6|523.59|518.19|16
1625019040000|2021-06-30 02:10:40|523.62|518.22|523.93|518.53|523.97|518.57|523.62|518.22|23
1625019050000|2021-06-30 02:10:50|523.89|518.49|523.86|518.46|523.94|518.54|523.86|518.46|16
1625019060000|2021-06-30 02:11:00|523.88|518.48|523.86|518.46|523.91|518.51|523.8|518.4|17
1625019070000|2021-06-30 02:11:10|523.85|518.45|523.62|518.22|523.9|518.5|523.62|518.22|21
1625019080000|2021-06-30 02:11:20|523.61|518.21|523.39|517.99|523.61|518.21|523.39|517.99|26
1625019090000|2021-06-30 02:11:30|523.4|518|523.49|518.09|523.53|518.13|523.4|518|26
1625019100000|2021-06-30 02:11:40|523.45|518.05|523.52|518.12|523.52|518.12|523.43|518.03|19
1625019110000|2021-06-30 02:11:50|523.54|518.14|523.59|518.19|523.59|518.19|523.48|518.08|12
1625019120000|2021-06-30 02:12:00|523.61|518.21|523.75|518.35|523.77|518.37|523.61|518.21|9
1625019130000|2021-06-30 02:12:10|523.78|518.38|523.84|518.44|523.88|518.48|523.78|518.38|9
1625019140000|2021-06-30 02:12:20|523.87|518.47|524.28|518.88|524.28|518.88|523.86|518.46|13
1625019150000|2021-06-30 02:12:30|524.27|518.87|524.45|519.05|524.45|519.05|524.27|518.87|9
1625019160000|2021-06-30 02:12:40|524.47|519.07|524.61|519.21|524.64|519.24|524.47|519.07|12
1625019170000|2021-06-30 02:12:50|524.62|519.22|524.68|519.28|524.68|519.28|524.61|519.21|4
1625019180000|2021-06-30 02:13:00|524.69|519.29|524.32|518.92|524.69|519.29|524.26|518.86|18
1625019190000|2021-06-30 02:13:10|524.38|518.98|523.94|518.54|524.39|518.99|523.94|518.54|21
1625019200000|2021-06-30 02:13:20|523.92|518.52|524.11|518.71|524.16|518.76|523.92|518.52|15
1625019210000|2021-06-30 02:13:30|524.12|518.72|523.88|518.48|524.12|518.72|523.88|518.48|19
1625019220000|2021-06-30 02:13:40|523.86|518.46|523.9|518.5|524.01|518.61|523.82|518.42|20
1625019230000|2021-06-30 02:13:50|523.91|518.51|524|518.6|524.02|518.62|523.87|518.47|17
1625019240000|2021-06-30 02:14:00|524.04|518.64|524|518.6|524.09|518.69|523.98|518.58|16
1625019250000|2021-06-30 02:14:10|524.03|518.63|524.25|518.85|524.3|518.9|524.02|518.62|20
1625019260000|2021-06-30 02:14:20|524.3|518.9|524.17|518.77|524.3|518.9|524.1|518.7|20
1625019270000|2021-06-30 02:14:30|524.16|518.76|524.12|518.72|524.16|518.76|524.12|518.72|11
1625019280000|2021-06-30 02:14:40|524.11|518.71|524.06|518.66|524.11|518.71|524.06|518.66|6
1625019290000|2021-06-30 02:14:50|524.07|518.67|524.06|518.66|524.07|518.67|524.06|518.66|2
1625019300000|2021-06-30 02:15:00|523.93|518.53|523.85|518.45|523.93|518.53|523.84|518.44|3
1625019310000|2021-06-30 02:15:10|523.84|518.44|524.31|518.91|524.31|518.91|523.83|518.43|21
1625019320000|2021-06-30 02:15:20|524.3|518.9|524.42|519.02|524.42|519.02|524.28|518.88|10
1625019330000|2021-06-30 02:15:30|524.44|519.04|524.39|518.99|524.49|519.09|524.25|518.85|19
1625019340000|2021-06-30 02:15:40|524.38|518.98|524.37|518.97|524.41|519.01|524.33|518.93|17
1625019350000|2021-06-30 02:15:50|524.38|518.98|524.39|518.99|524.41|519.01|524.37|518.97|8
1625019360000|2021-06-30 02:16:00|524.4|519|524.46|519.06|524.5|519.1|524.39|518.99|14
1625019370000|2021-06-30 02:16:10|524.45|519.05|524.51|519.11|524.73|519.33|524.45|519.05|24
1625019380000|2021-06-30 02:16:20|524.5|519.1|524.65|519.25|524.65|519.25|524.5|519.1|19
1625019390000|2021-06-30 02:16:30|524.71|519.31|524.86|519.46|524.86|519.46|524.71|519.31|7
1625019400000|2021-06-30 02:16:40|524.92|519.52|525.1|519.7|525.17|519.77|524.92|519.52|19
1625019410000|2021-06-30 02:16:50|525.11|519.71|525.44|520.04|525.44|520.04|525.11|519.71|15
1625019420000|2021-06-30 02:17:00|525.51|520.11|525.48|520.08|525.51|520.11|525.48|520.08|2
1625019430000|2021-06-30 02:17:10|525.47|520.07|525.21|519.81|525.47|520.07|525.12|519.72|18
1625019440000|2021-06-30 02:17:20|525.29|519.89|525.64|520.24|525.64|520.24|525.29|519.89|14
1625019450000|2021-06-30 02:17:30|525.77|520.37|525.63|520.23|525.79|520.39|525.63|520.23|15
1625019460000|2021-06-30 02:17:40|525.62|520.22|525.76|520.36|525.76|520.36|525.57|520.17|20
1625019470000|2021-06-30 02:17:50|525.82|520.42|525.83|520.43|525.84|520.44|525.79|520.39|14
1625019480000|2021-06-30 02:18:00|525.82|520.42|525.79|520.39|525.83|520.43|525.79|520.39|10
1625019490000|2021-06-30 02:18:10|525.8|520.4|525.81|520.41|525.82|520.42|525.8|520.4|8
1625019500000|2021-06-30 02:18:20|525.8|520.4|525.8|520.4|525.83|520.43|525.74|520.34|16
1625019510000|2021-06-30 02:18:30|525.79|520.39|525.59|520.19|525.79|520.39|525.55|520.15|24
1625019520000|2021-06-30 02:18:40|525.63|520.23|525.51|520.11|525.74|520.34|525.51|520.11|25
1625019530000|2021-06-30 02:18:50|525.4|520|525.49|520.09|525.5|520.1|525.37|519.97|15
1625019540000|2021-06-30 02:19:00|525.5|520.1|525.61|520.21|525.62|520.22|525.5|520.1|13
1625019550000|2021-06-30 02:19:10|525.6|520.2|525.62|520.22|525.65|520.25|525.57|520.17|18
1625019560000|2021-06-30 02:19:20|525.66|520.26|525.68|520.28|525.68|520.28|525.65|520.25|6
1625019570000|2021-06-30 02:19:30|525.66|520.26|525.7|520.3|525.74|520.34|525.66|520.26|11
1625019580000|2021-06-30 02:19:40|525.74|520.34|525.72|520.32|525.81|520.41|525.66|520.26|14
1625019590000|2021-06-30 02:19:50|525.69|520.29|525.25|519.85|525.71|520.31|525.25|519.85|20
1625019600000|2021-06-30 02:20:00|525.26|519.86|525.1|519.7|525.26|519.86|525.08|519.68|13
1625019610000|2021-06-30 02:20:10|525.11|519.71|525.21|519.81|525.22|519.82|525.1|519.7|7
1625019620000|2021-06-30 02:20:20|525.22|519.82|525.34|519.94|525.36|519.96|525.22|519.82|16
1625019630000|2021-06-30 02:20:30|525.33|519.93|525.79|520.39|525.8|520.4|525.32|519.92|18
1625019640000|2021-06-30 02:20:40|525.78|520.38|525.78|520.38|525.79|520.39|525.78|520.38|3
1625019650000|2021-06-30 02:20:50|525.84|520.44|526.06|520.66|526.06|520.66|525.84|520.44|9
1625019660000|2021-06-30 02:21:00|526.16|520.76|526.13|520.73|526.25|520.85|526.1|520.7|15
1625019670000|2021-06-30 02:21:10|526.17|520.77|526.05|520.65|526.2|520.8|525.96|520.56|27
1625019680000|2021-06-30 02:21:20|526.07|520.67|526.52|521.12|526.52|521.12|526.06|520.66|24
1625019690000|2021-06-30 02:21:30|526.56|521.16|526.61|521.21|526.64|521.24|526.56|521.16|16
1625019700000|2021-06-30 02:21:40|526.62|521.22|526.54|521.14|526.63|521.23|526.54|521.14|7
1625019710000|2021-06-30 02:21:50|526.55|521.15|526.58|521.18|526.61|521.21|526.53|521.13|20
1625019720000|2021-06-30 02:22:00|526.57|521.17|526.55|521.15|526.57|521.17|526.53|521.13|5
1625019730000|2021-06-30 02:22:10|526.58|521.18|526.59|521.19|526.59|521.19|526.55|521.15|6
1625019740000|2021-06-30 02:22:20|526.61|521.21|526.95|521.55|527|521.6|526.61|521.21|16
1625019750000|2021-06-30 02:22:30|526.94|521.54|526.66|521.26|526.94|521.54|526.37|520.97|22
1625019760000|2021-06-30 02:22:40|526.65|521.25|526.77|521.37|526.77|521.37|526.65|521.25|4
1625019770000|2021-06-30 02:22:50|526.78|521.38|526.78|521.38|526.78|521.38|526.73|521.33|15
1625019780000|2021-06-30 02:23:00|526.88|521.48|526.48|521.08|526.89|521.49|526.47|521.07|13
1625019790000|2021-06-30 02:23:10|526.47|521.07|526.51|521.11|526.51|521.11|526.45|521.05|8
1625019800000|2021-06-30 02:23:20|526.6|521.2|526.63|521.23|526.68|521.28|526.56|521.16|12
1625019810000|2021-06-30 02:23:30|526.62|521.22|526.3|520.9|526.63|521.23|526.21|520.81|27
1625019820000|2021-06-30 02:23:40|526.31|520.91|526.37|520.97|526.56|521.16|526.3|520.9|19
1625019830000|2021-06-30 02:23:50|526.34|520.94|527.07|521.67|527.08|521.68|526.29|520.89|26
1625019840000|2021-06-30 02:24:00|527.06|521.66|526.76|521.36|527.06|521.66|526.72|521.32|22
1625019850000|2021-06-30 02:24:10|526.79|521.39|527.29|521.89|527.32|521.92|526.79|521.39|19
1625019860000|2021-06-30 02:24:20|527.24|521.84|527.22|521.82|527.27|521.87|527.21|521.81|13
1625019870000|2021-06-30 02:24:30|527.16|521.76|527.25|521.85|527.25|521.85|527.07|521.67|16
1625019880000|2021-06-30 02:24:40|527.28|521.88|527.23|521.83|527.47|522.07|527.22|521.82|14
1625019890000|2021-06-30 02:24:50|527.28|521.88|527.39|521.99|527.4|522|527.28|521.88|12
1625019900000|2021-06-30 02:25:00|527.41|522.01|527.27|521.87|527.51|522.11|527.22|521.82|19
1625019910000|2021-06-30 02:25:10|527.26|521.86|526.84|521.44|527.26|521.86|526.84|521.44|16
1625019920000|2021-06-30 02:25:20|526.83|521.43|526.37|520.97|526.83|521.43|526.36|520.96|18
1625019930000|2021-06-30 02:25:30|526.38|520.98|526.37|520.97|526.45|521.05|526.37|520.97|10
1625019940000|2021-06-30 02:25:40|526.36|520.96|526.08|520.68|526.36|520.96|526.07|520.67|7
1625019950000|2021-06-30 02:25:50|526.05|520.65|526.03|520.63|526.05|520.65|526.03|520.63|5
1625019960000|2021-06-30 02:26:00|526.02|520.62|525.86|520.46|526.02|520.62|525.85|520.45|9
1625019970000|2021-06-30 02:26:10|525.87|520.47|525.76|520.36|525.87|520.47|525.75|520.35|11
1625019980000|2021-06-30 02:26:20|525.78|520.38|526.16|520.76|526.16|520.76|525.74|520.34|25
1625019990000|2021-06-30 02:26:30|526.15|520.75|526.28|520.88|526.28|520.88|526.12|520.72|10
1625020000000|2021-06-30 02:26:40|526.27|520.87|526.74|521.34|526.78|521.38|526.2|520.8|18
1625020010000|2021-06-30 02:26:50|526.85|521.45|526.88|521.48|526.88|521.48|526.8|521.4|10
1625020020000|2021-06-30 02:27:00|526.92|521.52|526.98|521.58|526.98|521.58|526.55|521.15|23
1625020030000|2021-06-30 02:27:10|527.01|521.61|527.05|521.65|527.07|521.67|526.89|521.49|20
1625020040000|2021-06-30 02:27:20|527.11|521.71|527.1|521.7|527.35|521.95|527.03|521.63|17
1625020050000|2021-06-30 02:27:30|527.11|521.71|527.42|522.02|527.42|522.02|527.11|521.71|11
1625020060000|2021-06-30 02:27:40|527.48|522.08|527.17|521.77|527.59|522.19|527.17|521.77|17
1625020070000|2021-06-30 02:27:50|527.22|521.82|526.71|521.31|527.31|521.91|526.71|521.31|25
1625020080000|2021-06-30 02:28:00|526.69|521.29|526.78|521.38|526.89|521.49|526.36|520.96|26
1625020090000|2021-06-30 02:28:10|526.76|521.36|526.28|520.88|526.76|521.36|526.13|520.73|21
1625020100000|2021-06-30 02:28:20|526.3|520.9|526.56|521.16|526.56|521.16|526.3|520.9|16
1625020110000|2021-06-30 02:28:30|526.55|521.15|526.34|520.94|526.64|521.24|526.34|520.94|22
1625020120000|2021-06-30 02:28:40|526.33|520.93|526.44|521.04|526.44|521.04|526.16|520.76|14
1625020130000|2021-06-30 02:28:50|526.45|521.05|526.51|521.11|526.58|521.18|526.41|521.01|11
1625020140000|2021-06-30 02:29:00|526.55|521.15|527.06|521.66|527.2|521.8|526.52|521.12|24
1625020150000|2021-06-30 02:29:10|527.08|521.68|527.44|522.04|527.57|522.17|527.08|521.68|28
1625020160000|2021-06-30 02:29:20|527.43|522.03|527.39|521.99|527.5|522.1|527.37|521.97|18
1625020170000|2021-06-30 02:29:30|527.23|521.83|527.38|521.98|527.52|522.12|527.23|521.83|23
1625020180000|2021-06-30 02:29:40|527.34|521.94|527.37|521.97|527.37|521.97|527.3|521.9|12
1625020190000|2021-06-30 02:29:50|527.38|521.98|527.38|521.98|527.56|522.16|527.36|521.96|18
1625020200000|2021-06-30 02:30:00|527.42|522.02|526.91|521.51|527.44|522.04|526.91|521.51|20
1625020210000|2021-06-30 02:30:10|526.89|521.49|526.96|521.56|527.07|521.67|526.87|521.47|25
1625020220000|2021-06-30 02:30:20|526.97|521.57|527.05|521.65|527.08|521.68|526.97|521.57|25
1625020230000|2021-06-30 02:30:30|527.04|521.64|527.37|521.97|527.38|521.98|527.04|521.64|12
1625020240000|2021-06-30 02:30:40|527.38|521.98|527.39|521.99|527.39|521.99|527.38|521.98|6
1625020250000|2021-06-30 02:30:50|527.38|521.98|528.38|522.98|528.38|522.98|527.38|521.98|15
1625020260000|2021-06-30 02:31:00|528.33|522.93|528.56|523.16|528.68|523.28|528.33|522.93|24
1625020270000|2021-06-30 02:31:10|528.55|523.15|528.86|523.46|528.97|523.57|528.55|523.15|21
1625020280000|2021-06-30 02:31:20|528.9|523.5|528.54|523.14|528.94|523.54|528.41|523.01|32
1625020290000|2021-06-30 02:31:30|528.59|523.19|528.57|523.17|528.66|523.26|528.55|523.15|13
1625020300000|2021-06-30 02:31:40|528.54|523.14|528.46|523.06|528.54|523.14|528.4|523|20
1625020310000|2021-06-30 02:31:50|528.47|523.07|528.61|523.21|528.62|523.22|528.47|523.07|15
1625020320000|2021-06-30 02:32:00|528.63|523.23|528.58|523.18|528.63|523.23|528.5|523.1|19
1625020330000|2021-06-30 02:32:10|528.61|523.21|528.64|523.24|528.64|523.24|528.61|523.21|7
1625020350000|2021-06-30 02:32:30|528.76|523.36|528.81|523.41|528.81|523.41|528.75|523.35|4
1625020360000|2021-06-30 02:32:40|528.82|523.42|528.83|523.43|528.83|523.43|528.82|523.42|4
1625020370000|2021-06-30 02:32:50|528.81|523.41|528.81|523.41|528.81|523.41|528.81|523.41|1
1625020380000|2021-06-30 02:33:00|528.84|523.44|529.01|523.61|529.02|523.62|528.84|523.44|12
1625020390000|2021-06-30 02:33:10|529.03|523.63|528.99|523.59|529.04|523.64|528.97|523.57|19
1625020400000|2021-06-30 02:33:20|528.98|523.58|528.87|523.47|528.98|523.58|528.73|523.33|10
1625020410000|2021-06-30 02:33:30|528.89|523.49|528.93|523.53|528.93|523.53|528.89|523.49|3
1625020420000|2021-06-30 02:33:40|528.99|523.59|528.78|523.38|529.01|523.61|528.71|523.31|19
1625020430000|2021-06-30 02:33:50|528.8|523.4|528.77|523.37|528.8|523.4|528.72|523.32|8
1625020440000|2021-06-30 02:34:00|528.87|523.47|529.07|523.67|529.08|523.68|528.87|523.47|15
1625020450000|2021-06-30 02:34:10|529.06|523.66|529.06|523.66|529.07|523.67|529.02|523.62|18
1625020460000|2021-06-30 02:34:20|529.07|523.67|529.07|523.67|529.08|523.68|529.07|523.67|3
1625020470000|2021-06-30 02:34:30|529.12|523.72|529.43|524.03|529.43|524.03|529.11|523.71|20
1625020480000|2021-06-30 02:34:40|529.47|524.07|529.36|523.96|529.47|524.07|529.24|523.84|24
1625020490000|2021-06-30 02:34:50|529.35|523.95|529.73|524.33|529.73|524.33|529.32|523.92|20
1625020500000|2021-06-30 02:35:00|529.71|524.31|529.3|523.9|529.81|524.41|529.25|523.85|27
1625020510000|2021-06-30 02:35:10|529.27|523.87|529.66|524.26|529.76|524.36|529.27|523.87|29
1625020520000|2021-06-30 02:35:20|529.64|524.24|529.37|523.97|529.64|524.24|529.29|523.89|13
1625020530000|2021-06-30 02:35:30|529.31|523.91|529.29|523.89|529.35|523.95|529.26|523.86|16
1625020540000|2021-06-30 02:35:40|529.28|523.88|529.25|523.85|529.39|523.99|529.2|523.8|19
1625020550000|2021-06-30 02:35:50|529.28|523.88|529.26|523.86|529.29|523.89|529.26|523.86|11
1625020560000|2021-06-30 02:36:00|529.28|523.88|529.07|523.67|529.28|523.88|529.07|523.67|11
1625020570000|2021-06-30 02:36:10|529.06|523.66|528.74|523.34|529.06|523.66|528.65|523.25|21
1625020580000|2021-06-30 02:36:20|528.72|523.32|528.69|523.29|528.76|523.36|528.63|523.23|13
1625020590000|2021-06-30 02:36:30|528.67|523.27|528.51|523.11|528.67|523.27|528.51|523.11|8
1625020600000|2021-06-30 02:36:40|528.52|523.12|528.54|523.14|528.54|523.14|528.49|523.09|16
1625020610000|2021-06-30 02:36:50|528.53|523.13|528.55|523.15|528.56|523.16|528.51|523.11|10
1625020620000|2021-06-30 02:37:00|528.56|523.16|528.46|523.06|528.56|523.16|528.46|523.06|11
1625020630000|2021-06-30 02:37:10|528.47|523.07|528.33|522.93|528.47|523.07|528.33|522.93|7
1625020640000|2021-06-30 02:37:20|528.27|522.87|528.07|522.67|528.28|522.88|528.05|522.65|9
1625020650000|2021-06-30 02:37:30|527.99|522.59|527.8|522.4|528.03|522.63|527.77|522.37|20
1625020660000|2021-06-30 02:37:40|527.78|522.38|527.91|522.51|527.94|522.54|527.77|522.37|21
1625020670000|2021-06-30 02:37:50|527.9|522.5|527.85|522.45|527.96|522.56|527.83|522.43|14
1625020680000|2021-06-30 02:38:00|527.9|522.5|527.86|522.46|527.96|522.56|527.83|522.43|19
1625020690000|2021-06-30 02:38:10|527.85|522.45|528.1|522.7|528.19|522.79|527.85|522.45|20
1625020700000|2021-06-30 02:38:20|528.11|522.71|527.92|522.52|528.16|522.76|527.88|522.48|13
1625020710000|2021-06-30 02:38:30|527.88|522.48|527.99|522.59|527.99|522.59|527.87|522.47|3
1625020720000|2021-06-30 02:38:40|528.04|522.64|528.19|522.79|528.24|522.84|527.99|522.59|20
1625020730000|2021-06-30 02:38:50|528.2|522.8|528.99|523.59|528.99|523.59|528.19|522.79|20
1625020740000|2021-06-30 02:39:00|529.01|523.61|528.92|523.52|529.12|523.72|528.9|523.5|21
1625020750000|2021-06-30 02:39:10|528.9|523.5|528.92|523.52|528.94|523.54|528.8|523.4|15
1625020760000|2021-06-30 02:39:20|528.91|523.51|529.05|523.65|529.05|523.65|528.68|523.28|29
1625020770000|2021-06-30 02:39:30|529.04|523.64|528.95|523.55|529.04|523.64|528.88|523.48|22
1625020780000|2021-06-30 02:39:40|528.94|523.54|529.65|524.25|529.66|524.26|528.93|523.53|25
1625020790000|2021-06-30 02:39:50|529.64|524.24|529.52|524.12|529.64|524.24|529.49|524.09|11
1625020800000|2021-06-30 02:40:00|529.51|524.11|528.92|523.52|529.52|524.12|528.92|523.52|16
1625020810000|2021-06-30 02:40:10|528.8|523.4|528.57|523.17|528.8|523.4|528.57|523.17|11
1625020820000|2021-06-30 02:40:20|528.56|523.16|528.68|523.28|528.68|523.28|528.48|523.08|20
1625020830000|2021-06-30 02:40:30|528.7|523.3|528.73|523.33|528.84|523.44|528.65|523.25|21
1625020840000|2021-06-30 02:40:40|528.62|523.22|528.77|523.37|528.99|523.59|528.62|523.22|19
1625020850000|2021-06-30 02:40:50|528.86|523.46|529|523.6|529.04|523.64|528.72|523.32|23
1625020860000|2021-06-30 02:41:00|528.99|523.59|528.72|523.32|529.08|523.68|528.67|523.27|29
1625020870000|2021-06-30 02:41:10|528.71|523.31|529.08|523.68|529.08|523.68|528.71|523.31|23
1625020880000|2021-06-30 02:41:20|529.1|523.7|529.6|524.2|529.6|524.2|529.1|523.7|17
1625020890000|2021-06-30 02:41:30|529.62|524.22|529.76|524.36|529.76|524.36|529.52|524.12|27
1625020900000|2021-06-30 02:41:40|529.73|524.33|530.06|524.66|530.1|524.7|529.57|524.17|29
1625020910000|2021-06-30 02:41:50|530.05|524.65|530.48|525.08|530.5|525.1|530.02|524.62|26
1625020920000|2021-06-30 02:42:00|530.47|525.07|530.15|524.75|530.47|525.07|530.15|524.75|22
1625020930000|2021-06-30 02:42:10|530.14|524.74|530.62|525.22|530.62|525.22|530.14|524.74|23
1625020940000|2021-06-30 02:42:20|530.65|525.25|530.79|525.39|530.88|525.48|530.65|525.25|26
1625020950000|2021-06-30 02:42:30|530.8|525.4|530.72|525.32|530.88|525.48|530.71|525.31|29
1625020960000|2021-06-30 02:42:40|530.83|525.43|530.77|525.37|530.84|525.44|530.71|525.31|22
1625020970000|2021-06-30 02:42:50|530.76|525.36|530.71|525.31|530.78|525.38|530.67|525.27|29
1625020980000|2021-06-30 02:43:00|530.55|525.15|530.3|524.9|530.64|525.24|530.13|524.73|26
1625020990000|2021-06-30 02:43:10|530.32|524.92|530.9|525.5|530.93|525.53|530.32|524.92|25
1625021000000|2021-06-30 02:43:20|530.76|525.36|530.63|525.23|530.92|525.52|530.63|525.23|24
1625021010000|2021-06-30 02:43:30|530.64|525.24|530.72|525.32|530.75|525.35|530.54|525.14|24
1625021020000|2021-06-30 02:43:40|530.73|525.33|530.65|525.25|530.77|525.37|530.65|525.25|23
1625021030000|2021-06-30 02:43:50|530.67|525.27|530.69|525.29|530.71|525.31|530.66|525.26|7
1625021040000|2021-06-30 02:44:00|530.68|525.28|530.78|525.38|530.95|525.55|530.68|525.28|22
1625021050000|2021-06-30 02:44:10|530.81|525.41|530.74|525.34|530.81|525.41|530.72|525.32|15
1625021060000|2021-06-30 02:44:20|530.75|525.35|530.83|525.43|530.83|525.43|530.75|525.35|6
1625021070000|2021-06-30 02:44:30|530.82|525.42|530.87|525.47|530.96|525.56|530.82|525.42|14
1625021080000|2021-06-30 02:44:40|530.88|525.48|530.92|525.52|530.93|525.53|530.85|525.45|16
1625021090000|2021-06-30 02:44:50|530.93|525.53|530.93|525.53|531|525.6|530.92|525.52|8
1625021100000|2021-06-30 02:45:00|530.9|525.5|530.9|525.5|530.92|525.52|530.87|525.47|7
1625021110000|2021-06-30 02:45:10|530.91|525.51|530.92|525.52|530.93|525.53|530.89|525.49|11
1625021120000|2021-06-30 02:45:20|530.91|525.51|530.96|525.56|530.97|525.57|530.9|525.5|11
1625021130000|2021-06-30 02:45:30|530.92|525.52|530.95|525.55|531.01|525.61|530.9|525.5|10
1625021140000|2021-06-30 02:45:40|530.96|525.56|530.74|525.34|530.96|525.56|530.74|525.34|13
1625021150000|2021-06-30 02:45:50|530.72|525.32|530.75|525.35|530.89|525.49|530.67|525.27|21
1625021160000|2021-06-30 02:46:00|530.76|525.36|530.5|525.1|530.77|525.37|530.5|525.1|13
1625021170000|2021-06-30 02:46:10|530.37|524.97|530.71|525.31|530.71|525.31|530.33|524.93|20
1625021180000|2021-06-30 02:46:20|530.7|525.3|530.97|525.57|531.03|525.63|530.67|525.27|23
1625021190000|2021-06-30 02:46:30|530.98|525.58|531|525.6|531.04|525.64|530.9|525.5|20
1625021200000|2021-06-30 02:46:40|531.03|525.63|530.98|525.58|531.07|525.67|530.98|525.58|15
1625021210000|2021-06-30 02:46:50|530.91|525.51|530.88|525.48|530.91|525.51|530.7|525.3|21
1625021220000|2021-06-30 02:47:00|530.89|525.49|530.56|525.16|530.9|525.5|530.56|525.16|13
1625021230000|2021-06-30 02:47:10|530.53|525.13|530.49|525.09|530.55|525.15|530.49|525.09|12
1625021240000|2021-06-30 02:47:20|530.52|525.12|530.66|525.26|530.83|525.43|530.52|525.12|16
1625021250000|2021-06-30 02:47:30|530.71|525.31|530.81|525.41|530.82|525.42|530.66|525.26|22
1625021260000|2021-06-30 02:47:40|530.75|525.35|530.71|525.31|530.77|525.37|530.62|525.22|20
1625021270000|2021-06-30 02:47:50|530.7|525.3|530.74|525.34|530.77|525.37|530.67|525.27|15
1625021280000|2021-06-30 02:48:00|530.7|525.3|530.9|525.5|530.9|525.5|530.69|525.29|22
1625021290000|2021-06-30 02:48:10|530.92|525.52|530.78|525.38|530.92|525.52|530.76|525.36|14
1625021300000|2021-06-30 02:48:20|530.77|525.37|531.27|525.87|531.28|525.88|530.77|525.37|19
1625021310000|2021-06-30 02:48:30|531.26|525.86|531.54|526.14|531.59|526.19|531.24|525.84|24
1625021320000|2021-06-30 02:48:40|531.52|526.12|531.67|526.27|531.7|526.3|531.47|526.07|24
1625021330000|2021-06-30 02:48:50|531.69|526.29|531.85|526.45|531.95|526.55|531.63|526.23|20
1625021340000|2021-06-30 02:49:00|531.91|526.51|531.42|526.02|531.92|526.52|531.42|526.02|18
1625021350000|2021-06-30 02:49:10|531.44|526.04|531.78|526.38|531.78|526.38|531.44|526.04|28
1625021360000|2021-06-30 02:49:20|531.82|526.42|531.9|526.5|531.98|526.58|531.77|526.37|27
1625021370000|2021-06-30 02:49:30|531.85|526.45|531.95|526.55|531.95|526.55|531.76|526.36|24
1625021380000|2021-06-30 02:49:40|531.94|526.54|532.19|526.79|532.19|526.79|531.92|526.52|16
1625021390000|2021-06-30 02:49:50|532.25|526.85|532.99|527.59|532.99|527.59|532.24|526.84|10
1625021400000|2021-06-30 02:50:00|533.05|527.65|532.72|527.32|533.05|527.65|532.72|527.32|20
1625021410000|2021-06-30 02:50:10|532.67|527.27|532.36|526.96|532.72|527.32|532.36|526.96|26
1625021420000|2021-06-30 02:50:20|532.34|526.94|532.56|527.16|532.6|527.2|532.23|526.83|25
1625021430000|2021-06-30 02:50:30|532.55|527.15|532.48|527.08|532.7|527.3|532.35|526.95|16
1625021440000|2021-06-30 02:50:40|532.31|526.91|532.3|526.9|532.32|526.92|532.29|526.89|8
1625021450000|2021-06-30 02:50:50|532.31|526.91|532.34|526.94|532.34|526.94|532.3|526.9|8
1625021460000|2021-06-30 02:51:00|532.33|526.93|532.03|526.63|532.33|526.93|532.01|526.61|19
1625021470000|2021-06-30 02:51:10|532.01|526.61|531.86|526.46|532.04|526.64|531.86|526.46|9
1625021480000|2021-06-30 02:51:20|531.9|526.5|531.86|526.46|531.9|526.5|531.86|526.46|2
1625021490000|2021-06-30 02:51:30|531.89|526.49|532.08|526.68|532.09|526.69|531.86|526.46|13
1625021500000|2021-06-30 02:51:40|532.05|526.65|531.8|526.4|532.05|526.65|531.8|526.4|9
1625021510000|2021-06-30 02:51:50|531.81|526.41|532.15|526.75|532.2|526.8|531.81|526.41|20
1625021520000|2021-06-30 02:52:00|532.1|526.7|531.64|526.24|532.17|526.77|531.64|526.24|12
1625021530000|2021-06-30 02:52:10|531.66|526.26|531.64|526.24|531.81|526.41|531.6|526.2|21
1625021540000|2021-06-30 02:52:20|531.68|526.28|531.47|526.07|531.74|526.34|531.46|526.06|9
1625021550000|2021-06-30 02:52:30|531.48|526.08|531.55|526.15|531.58|526.18|531.44|526.04|19
1625021560000|2021-06-30 02:52:40|531.57|526.17|531.89|526.49|531.89|526.49|531.56|526.16|7
1625021570000|2021-06-30 02:52:50|531.88|526.48|531.79|526.39|531.88|526.48|531.78|526.38|6
1625021580000|2021-06-30 02:53:00|531.78|526.38|531.61|526.21|531.79|526.39|531.49|526.09|21
1625021590000|2021-06-30 02:53:10|531.66|526.26|532.04|526.64|532.15|526.75|531.66|526.26|24
1625021600000|2021-06-30 02:53:20|532.01|526.61|532.04|526.64|532.04|526.64|531.8|526.4|12
1625021610000|2021-06-30 02:53:30|532.03|526.63|531.83|526.43|532.04|526.64|531.75|526.35|20
1625021620000|2021-06-30 02:53:40|531.81|526.41|531.87|526.47|532.21|526.81|531.79|526.39|31
1625021630000|2021-06-30 02:53:50|531.82|526.42|531.94|526.54|531.94|526.54|531.73|526.33|20
1625021640000|2021-06-30 02:54:00|531.95|526.55|532.21|526.81|532.21|526.81|531.94|526.54|14
1625021650000|2021-06-30 02:54:10|532.2|526.8|532.21|526.81|532.21|526.81|532.1|526.7|17
1625021660000|2021-06-30 02:54:20|532.29|526.89|532.3|526.9|532.32|526.92|532.29|526.89|5
1625021670000|2021-06-30 02:54:30|532.38|526.98|532.66|527.26|532.66|527.26|532.38|526.98|14
1625021680000|2021-06-30 02:54:40|532.67|527.27|532.49|527.09|532.67|527.27|532.44|527.04|20
1625021690000|2021-06-30 02:54:50|532.51|527.11|532.52|527.12|532.55|527.15|532.27|526.87|15
1625021700000|2021-06-30 02:55:00|532.51|527.11|532.39|526.99|532.52|527.12|532.37|526.97|23
1625021710000|2021-06-30 02:55:10|532.37|526.97|532.18|526.78|532.38|526.98|532.18|526.78|5
1625021720000|2021-06-30 02:55:20|532.19|526.79|532.01|526.61|532.19|526.79|532|526.6|8
1625021730000|2021-06-30 02:55:30|532|526.6|531.95|526.55|532.07|526.67|531.95|526.55|8
1625021740000|2021-06-30 02:55:40|531.83|526.43|531.66|526.26|531.84|526.44|531.66|526.26|21
1625021750000|2021-06-30 02:55:50|531.67|526.27|531.84|526.44|531.85|526.45|531.66|526.26|18
1625021760000|2021-06-30 02:56:00|531.89|526.49|531.74|526.34|531.95|526.55|531.74|526.34|14
1625021770000|2021-06-30 02:56:10|531.75|526.35|531.46|526.06|531.76|526.36|531.44|526.04|16
1625021780000|2021-06-30 02:56:20|531.39|525.99|531.21|525.81|531.41|526.01|531.19|525.79|9
1625021790000|2021-06-30 02:56:30|531.23|525.83|531.2|525.8|531.37|525.97|531.19|525.79|22
1625021800000|2021-06-30 02:56:40|531.14|525.74|531.17|525.77|531.22|525.82|531.14|525.74|19
1625021810000|2021-06-30 02:56:50|531.16|525.76|531.19|525.79|531.2|525.8|531.15|525.75|11
1625021820000|2021-06-30 02:57:00|531.17|525.77|531.14|525.74|531.18|525.78|531.14|525.74|4
1625021830000|2021-06-30 02:57:10|531.15|525.75|531.94|526.54|531.94|526.54|531.15|525.75|11
1625021840000|2021-06-30 02:57:20|531.95|526.55|531.91|526.51|531.99|526.59|531.82|526.42|27
1625021850000|2021-06-30 02:57:30|531.94|526.54|531.85|526.45|531.94|526.54|531.74|526.34|19
1625021860000|2021-06-30 02:57:40|531.86|526.46|531.77|526.37|531.87|526.47|531.76|526.36|11
1625021870000|2021-06-30 02:57:50|531.78|526.38|531.36|525.96|531.91|526.51|531.2|525.8|27
1625021880000|2021-06-30 02:58:00|531.39|525.99|531.27|525.87|531.39|525.99|531.26|525.86|19
1625021890000|2021-06-30 02:58:10|531.13|525.73|531.17|525.77|531.26|525.86|531.13|525.73|24
1625021900000|2021-06-30 02:58:20|531.19|525.79|531.48|526.08|531.48|526.08|531.15|525.75|15
1625021910000|2021-06-30 02:58:30|531.44|526.04|531.45|526.05|531.45|526.05|531.42|526.02|15
1625021920000|2021-06-30 02:58:40|531.44|526.04|531.48|526.08|531.54|526.14|531.44|526.04|17
1625021930000|2021-06-30 02:58:50|531.49|526.09|531.51|526.11|531.59|526.19|531.49|526.09|19
1625021940000|2021-06-30 02:59:00|531.52|526.12|531.53|526.13|531.6|526.2|531.5|526.1|13
1625021950000|2021-06-30 02:59:10|531.55|526.15|531.62|526.22|531.62|526.22|531.5|526.1|16
1625021960000|2021-06-30 02:59:20|531.61|526.21|531.53|526.13|531.62|526.22|531.53|526.13|11
1625021970000|2021-06-30 02:59:30|531.56|526.16|531.52|526.12|531.6|526.2|531.49|526.09|19
1625021980000|2021-06-30 02:59:40|531.54|526.14|531.6|526.2|531.61|526.21|531.49|526.09|15
1625021990000|2021-06-30 02:59:50|531.59|526.19|532.04|526.64|532.04|526.64|531.59|526.19|16
1625022000000|2021-06-30 03:00:00|532.03|526.63|531.46|526.06|532.03|526.63|531.44|526.04|26
1625022010000|2021-06-30 03:00:10|531.47|526.07|531.19|525.79|531.51|526.11|531.19|525.79|18
1625022020000|2021-06-30 03:00:20|531.21|525.81|530.61|525.21|531.21|525.81|530.61|525.21|20
1625022030000|2021-06-30 03:00:30|530.55|525.15|530.56|525.16|530.66|525.26|530.46|525.06|25
1625022040000|2021-06-30 03:00:40|530.57|525.17|530.36|524.96|530.61|525.21|530.36|524.96|21
1625022050000|2021-06-30 03:00:50|530.37|524.97|530.18|524.78|530.44|525.04|530.15|524.75|28
1625022060000|2021-06-30 03:01:00|530.17|524.77|530.04|524.64|530.19|524.79|530.04|524.64|21
1625022070000|2021-06-30 03:01:10|530.03|524.63|530|524.6|530.08|524.68|529.99|524.59|15
1625022080000|2021-06-30 03:01:20|529.99|524.59|529.9|524.5|529.99|524.59|529.89|524.49|13
1625022090000|2021-06-30 03:01:30|529.92|524.52|529.94|524.54|529.94|524.54|529.86|524.46|14
1625022100000|2021-06-30 03:01:40|529.93|524.53|529.86|524.46|529.93|524.53|529.85|524.45|14
1625022110000|2021-06-30 03:01:50|529.85|524.45|529.68|524.28|529.85|524.45|529.52|524.12|18
1625022120000|2021-06-30 03:02:00|529.69|524.29|529.59|524.19|529.75|524.35|529.57|524.17|17
1625022130000|2021-06-30 03:02:10|529.6|524.2|529.43|524.03|529.64|524.24|529.43|524.03|11
1625022140000|2021-06-30 03:02:20|529.44|524.04|529.42|524.02|529.44|524.04|529.41|524.01|5
1625022150000|2021-06-30 03:02:30|529.43|524.03|529.48|524.08|529.61|524.21|529.43|524.03|9
1625022160000|2021-06-30 03:02:40|529.53|524.13|529.81|524.41|529.84|524.44|529.53|524.13|10
1625022170000|2021-06-30 03:02:50|529.85|524.45|529.85|524.45|529.86|524.46|529.83|524.43|15
1625022180000|2021-06-30 03:03:00|529.86|524.46|529.85|524.45|529.86|524.46|529.83|524.43|13
1625022190000|2021-06-30 03:03:10|529.84|524.44|529.78|524.38|529.84|524.44|529.72|524.32|8
1625022200000|2021-06-30 03:03:20|529.77|524.37|529.69|524.29|529.8|524.4|529.69|524.29|16
1625022210000|2021-06-30 03:03:30|529.7|524.3|529.43|524.03|529.7|524.3|529.43|524.03|18
1625022220000|2021-06-30 03:03:40|529.44|524.04|529.2|523.8|529.44|524.04|529.11|523.71|15
1625022230000|2021-06-30 03:03:50|529.19|523.79|529.2|523.8|529.2|523.8|529.19|523.79|8
1625022240000|2021-06-30 03:04:00|529.19|523.79|529.17|523.77|529.2|523.8|529.12|523.72|12
1625022250000|2021-06-30 03:04:10|529.18|523.78|529.18|523.78|529.18|523.78|529.15|523.75|3
1625022260000|2021-06-30 03:04:20|529.07|523.67|529.12|523.72|529.2|523.8|529.07|523.67|15
1625022270000|2021-06-30 03:04:30|529.11|523.71|529.03|523.63|529.11|523.71|529.03|523.63|29
1625022280000|2021-06-30 03:04:40|529.04|523.64|528.97|523.57|529.07|523.67|528.97|523.57|20
1625022290000|2021-06-30 03:04:50|528.98|523.58|528.78|523.38|528.98|523.58|528.78|523.38|17
1625022300000|2021-06-30 03:05:00|528.73|523.33|528.67|523.27|528.73|523.33|528.66|523.26|5
1625022310000|2021-06-30 03:05:10|528.68|523.28|528.66|523.26|528.73|523.33|528.66|523.26|11
1625022320000|2021-06-30 03:05:20|528.61|523.21|528.42|523.02|528.65|523.25|528.3|522.9|28
1625022330000|2021-06-30 03:05:30|528.41|523.01|528.16|522.76|528.42|523.02|528.16|522.76|13
1625022340000|2021-06-30 03:05:40|528.17|522.77|528.2|522.8|528.2|522.8|528.13|522.73|6
1625022350000|2021-06-30 03:05:50|528.17|522.77|528.09|522.69|528.19|522.79|528.07|522.67|15
1625022360000|2021-06-30 03:06:00|528.1|522.7|528.32|522.92|528.36|522.96|528.08|522.68|25
1625022370000|2021-06-30 03:06:10|528.31|522.91|528.36|522.96|528.4|523|528.31|522.91|19
1625022380000|2021-06-30 03:06:20|528.37|522.97|528.17|522.77|528.37|522.97|528.16|522.76|13
1625022390000|2021-06-30 03:06:30|528.14|522.74|528.13|522.73|528.23|522.83|528.09|522.69|15
1625022400000|2021-06-30 03:06:40|528.17|522.77|528|522.6|528.17|522.77|527.96|522.56|24
1625022410000|2021-06-30 03:06:50|527.97|522.57|527.96|522.56|527.97|522.57|527.96|522.56|6
1625022420000|2021-06-30 03:07:00|527.97|522.57|527.83|522.43|527.97|522.57|527.83|522.43|6
1625022430000|2021-06-30 03:07:10|527.84|522.44|527.67|522.27|527.95|522.55|527.67|522.27|18
1625022440000|2021-06-30 03:07:20|527.59|522.19|527.52|522.12|527.62|522.22|527.5|522.1|8
1625022450000|2021-06-30 03:07:30|527.51|522.11|527.51|522.11|527.52|522.12|527.49|522.09|16
1625022460000|2021-06-30 03:07:40|527.49|522.09|527.52|522.12|527.53|522.13|527.48|522.08|12
1625022470000|2021-06-30 03:07:50|527.5|522.1|527.44|522.04|527.51|522.11|527.44|522.04|9
1625022480000|2021-06-30 03:08:00|527.46|522.06|527.46|522.06|527.46|522.06|527.43|522.03|9
1625022490000|2021-06-30 03:08:10|527.45|522.05|527.44|522.04|527.54|522.14|527.44|522.04|17
1625022500000|2021-06-30 03:08:20|527.45|522.05|527.45|522.05|527.45|522.05|527.43|522.03|3
1625022510000|2021-06-30 03:08:30|527.42|522.02|527.38|521.98|527.45|522.05|527.31|521.91|8
1625022520000|2021-06-30 03:08:40|527.36|521.96|527.21|521.81|527.36|521.96|527.19|521.79|19
1625022530000|2021-06-30 03:08:50|527.2|521.8|527.14|521.74|527.23|521.83|527.13|521.73|14
1625022540000|2021-06-30 03:09:00|527.13|521.73|527.42|522.02|527.44|522.04|527.13|521.73|14
1625022550000|2021-06-30 03:09:10|527.41|522.01|527.18|521.78|527.41|522.01|527.07|521.67|14
1625022560000|2021-06-30 03:09:20|527.19|521.79|527.03|521.63|527.19|521.79|526.99|521.59|18
1625022570000|2021-06-30 03:09:30|527.04|521.64|526.94|521.54|527.08|521.68|526.91|521.51|12
1625022580000|2021-06-30 03:09:40|526.96|521.56|526.82|521.42|527.01|521.61|526.8|521.4|24
1625022590000|2021-06-30 03:09:50|526.81|521.41|526.86|521.46|526.89|521.49|526.81|521.41|9
1625022600000|2021-06-30 03:10:00|526.84|521.44|526.85|521.45|526.85|521.45|526.84|521.44|2
1625022610000|2021-06-30 03:10:10|526.91|521.51|526.82|521.42|526.91|521.51|526.82|521.42|3
1625022620000|2021-06-30 03:10:20|526.76|521.36|526.33|520.93|526.76|521.36|526.33|520.93|20
1625022630000|2021-06-30 03:10:30|526.34|520.94|526.34|520.94|526.34|520.94|526.34|520.94|1
1625022640000|2021-06-30 03:10:40|526.24|520.84|526.29|520.89|526.29|520.89|526.23|520.83|5
1625022650000|2021-06-30 03:10:50|526.28|520.88|526.06|520.66|526.29|520.89|526.06|520.66|13
1625022660000|2021-06-30 03:11:00|526.08|520.68|526.06|520.66|526.11|520.71|526.05|520.65|17
1625022670000|2021-06-30 03:11:10|526.08|520.68|525.99|520.59|526.08|520.68|525.98|520.58|16
1625022680000|2021-06-30 03:11:20|525.98|520.58|525.91|520.51|526|520.6|525.86|520.46|23
1625022690000|2021-06-30 03:11:30|525.94|520.54|525.72|520.32|525.94|520.54|525.52|520.12|25
1625022700000|2021-06-30 03:11:40|525.73|520.33|525.49|520.09|525.92|520.52|525.36|519.96|29
1625022710000|2021-06-30 03:11:50|525.47|520.07|525.26|519.86|525.51|520.11|525.26|519.86|21
1625022720000|2021-06-30 03:12:00|525.12|519.72|525.07|519.67|525.35|519.95|525.04|519.64|26
1625022730000|2021-06-30 03:12:10|525.09|519.69|524.8|519.4|525.09|519.69|524.71|519.31|24
1625022740000|2021-06-30 03:12:20|524.7|519.3|524.39|518.99|524.72|519.32|524.32|518.92|29
1625022750000|2021-06-30 03:12:30|524.32|518.92|524.36|518.96|524.4|519|524.31|518.91|29
1625022760000|2021-06-30 03:12:40|524.33|518.93|524.37|518.97|524.44|519.04|524.26|518.86|25
1625022770000|2021-06-30 03:12:50|524.35|518.95|524.1|518.7|524.36|518.96|524.1|518.7|18
1625022780000|2021-06-30 03:13:00|524.11|518.71|524.18|518.78|524.43|519.03|524.11|518.71|25
1625022790000|2021-06-30 03:13:10|524.2|518.8|524.08|518.68|524.26|518.86|524.06|518.66|22
1625022800000|2021-06-30 03:13:20|524.09|518.69|524.09|518.69|524.09|518.69|524.08|518.68|3
1625022810000|2021-06-30 03:13:30|524.08|518.68|523.87|518.47|524.11|518.71|523.75|518.35|20
1625022820000|2021-06-30 03:13:40|523.91|518.51|523.85|518.45|523.97|518.57|523.85|518.45|16
1625022830000|2021-06-30 03:13:50|523.75|518.35|523.54|518.14|523.77|518.37|523.45|518.05|16
1625022840000|2021-06-30 03:14:00|523.52|518.12|523.2|517.8|523.53|518.13|523.2|517.8|8
1625022850000|2021-06-30 03:14:10|523.12|517.72|522.92|517.52|523.12|517.72|522.78|517.38|11
1625022860000|2021-06-30 03:14:20|522.89|517.49|523.01|517.61|523.04|517.64|522.85|517.45|21
1625022870000|2021-06-30 03:14:30|523.02|517.62|522.91|517.51|523.38|517.98|522.91|517.51|28
1625022880000|2021-06-30 03:14:40|522.82|517.42|523.12|517.72|523.3|517.9|522.62|517.22|24
1625022890000|2021-06-30 03:14:50|523.13|517.73|523.15|517.75|523.16|517.76|523.09|517.69|15
1625022900000|2021-06-30 03:15:00|523.11|517.71|522.79|517.39|523.12|517.72|522.75|517.35|25
1625022910000|2021-06-30 03:15:10|522.7|517.3|522.67|517.27|522.81|517.41|522.66|517.26|15
1625022920000|2021-06-30 03:15:20|522.68|517.28|522.65|517.25|522.79|517.39|522.65|517.25|8
1625022930000|2021-06-30 03:15:30|522.62|517.22|522.6|517.2|522.62|517.22|522.54|517.14|18
1625022940000|2021-06-30 03:15:40|522.58|517.18|522.72|517.32|522.72|517.32|522.58|517.18|19
1625022950000|2021-06-30 03:15:50|522.7|517.3|522.83|517.43|522.84|517.44|522.65|517.25|15
1625022960000|2021-06-30 03:16:00|522.84|517.44|523.12|517.72|523.12|517.72|522.79|517.39|14
1625022970000|2021-06-30 03:16:10|523.14|517.74|523.86|518.46|523.86|518.46|523.14|517.74|17
1625022980000|2021-06-30 03:16:20|523.91|518.51|524.34|518.94|524.35|518.95|523.91|518.51|31
1625022990000|2021-06-30 03:16:30|524.32|518.92|524.24|518.84|524.32|518.92|524.21|518.81|21
1625023000000|2021-06-30 03:16:40|524.23|518.83|523.56|518.16|524.24|518.84|523.56|518.16|28
1625023010000|2021-06-30 03:16:50|523.43|518.03|522.99|517.59|523.43|518.03|522.99|517.59|21
1625023020000|2021-06-30 03:17:00|523.01|517.61|522.94|517.54|523.05|517.65|522.94|517.54|7
1625023030000|2021-06-30 03:17:10|522.93|517.53|522.93|517.53|522.99|517.59|522.9|517.5|12
1625023040000|2021-06-30 03:17:20|523|517.6|523|517.6|523.01|517.61|522.97|517.57|15
1625023050000|2021-06-30 03:17:30|522.96|517.56|522.92|517.52|523|517.6|522.88|517.48|16
1625023060000|2021-06-30 03:17:40|522.88|517.48|522.74|517.34|522.89|517.49|522.73|517.33|18
1625023070000|2021-06-30 03:17:50|522.73|517.33|522.86|517.46|522.9|517.5|522.73|517.33|14
1625023080000|2021-06-30 03:18:00|522.85|517.45|522.68|517.28|522.85|517.45|522.66|517.26|15
1625023090000|2021-06-30 03:18:10|522.67|517.27|522.59|517.19|522.75|517.35|522.59|517.19|23
1625023100000|2021-06-30 03:18:20|522.61|517.21|522.38|516.98|522.61|517.21|522.38|516.98|19
1625023110000|2021-06-30 03:18:30|522.37|516.97|522.21|516.81|522.37|516.97|522.21|516.81|14
1625023120000|2021-06-30 03:18:40|522.22|516.82|521.51|516.11|522.22|516.82|521.41|516.01|28
1625023130000|2021-06-30 03:18:50|521.5|516.1|521.6|516.2|521.68|516.28|521.5|516.1|24
1625023140000|2021-06-30 03:19:00|521.59|516.19|521.23|515.83|521.59|516.19|521.21|515.81|22
1625023150000|2021-06-30 03:19:10|521.24|515.84|521.37|515.97|521.37|515.97|521.09|515.69|20
1625023160000|2021-06-30 03:19:20|521.36|515.96|521.2|515.8|521.38|515.98|521.1|515.7|27
1625023170000|2021-06-30 03:19:30|521.22|515.82|521.45|516.05|521.45|516.05|521.22|515.82|16
1625023180000|2021-06-30 03:19:40|521.49|516.09|521.19|515.79|521.5|516.1|521.12|515.72|21
1625023190000|2021-06-30 03:19:50|521.17|515.77|520.98|515.58|521.18|515.78|520.97|515.57|15
1625023200000|2021-06-30 03:20:00|521.12|515.72|521.13|515.73|521.13|515.73|520.98|515.58|13
1625023210000|2021-06-30 03:20:10|521.08|515.68|521.6|516.2|521.6|516.2|521.08|515.68|18
1625023220000|2021-06-30 03:20:20|521.66|516.26|521.86|516.46|522|516.6|521.66|516.26|25
1625023230000|2021-06-30 03:20:30|521.87|516.47|521.38|515.98|521.87|516.47|521.38|515.98|21
1625023240000|2021-06-30 03:20:40|521.34|515.94|521.31|515.91|521.47|516.07|521.24|515.84|24
1625023250000|2021-06-30 03:20:50|521.28|515.88|521.37|515.97|521.46|516.06|521.2|515.8|19
1625023260000|2021-06-30 03:21:00|521.36|515.96|521.53|516.13|521.53|516.13|521.3|515.9|24
1625023270000|2021-06-30 03:21:10|521.55|516.15|521.61|516.21|521.7|516.3|521.52|516.12|19
1625023280000|2021-06-30 03:21:20|521.66|516.26|521.64|516.24|521.69|516.29|521.64|516.24|6
1625023290000|2021-06-30 03:21:30|521.62|516.22|521.47|516.07|521.63|516.23|521.47|516.07|11
1625023300000|2021-06-30 03:21:40|521.45|516.05|521.48|516.08|521.48|516.08|521.45|516.05|4
1625023310000|2021-06-30 03:21:50|521.46|516.06|521.34|515.94|521.5|516.1|521.34|515.94|13
1625023320000|2021-06-30 03:22:00|521.31|515.91|521.31|515.91|521.31|515.91|521.24|515.84|10
1625023330000|2021-06-30 03:22:10|521.32|515.92|521.36|515.96|521.42|516.02|521.31|515.91|11
1625023340000|2021-06-30 03:22:20|521.32|515.92|521.28|515.88|521.33|515.93|521.28|515.88|5
1625023350000|2021-06-30 03:22:30|521.23|515.83|521.21|515.81|521.28|515.88|520.82|515.42|35
1625023360000|2021-06-30 03:22:40|521.09|515.69|520.9|515.5|521.13|515.73|520.9|515.5|14
1625023370000|2021-06-30 03:22:50|520.84|515.44|519.71|514.31|520.84|515.44|519.71|514.31|16
1625023380000|2021-06-30 03:23:00|519.72|514.32|519.36|513.96|519.88|514.48|519.36|513.96|23
1625023390000|2021-06-30 03:23:10|519.38|513.98|519.65|514.25|519.66|514.26|519.37|513.97|24
1625023400000|2021-06-30 03:23:20|519.41|514.01|519.53|514.13|519.53|514.13|519.39|513.99|10
1625023410000|2021-06-30 03:23:30|519.6|514.2|519.9|514.5|519.91|514.51|519.5|514.1|24
1625023420000|2021-06-30 03:23:40|519.88|514.48|519.99|514.59|519.99|514.59|519.86|514.46|13
1625023430000|2021-06-30 03:23:50|520.07|514.67|520.15|514.75|520.16|514.76|520.05|514.65|12
1625023440000|2021-06-30 03:24:00|520.1|514.7|520.19|514.79|520.27|514.87|520.1|514.7|8
1625023450000|2021-06-30 03:24:10|520.22|514.82|519.64|514.24|520.22|514.82|519.64|514.24|11
1625023460000|2021-06-30 03:24:20|519.55|514.15|519.82|514.42|519.87|514.47|519.47|514.07|23
1625023470000|2021-06-30 03:24:30|519.77|514.37|520.03|514.63|520.1|514.7|519.77|514.37|21
1625023480000|2021-06-30 03:24:40|520.02|514.62|520.17|514.77|520.2|514.8|520.02|514.62|24
1625023490000|2021-06-30 03:24:50|520.18|514.78|520.18|514.78|520.28|514.88|520.18|514.78|15
1625023500000|2021-06-30 03:25:00|520.2|514.8|520.8|515.4|520.8|515.4|520.2|514.8|17
1625023510000|2021-06-30 03:25:10|520.88|515.48|521.44|516.04|521.44|516.04|520.88|515.48|19
1625023520000|2021-06-30 03:25:20|521.63|516.23|521.51|516.11|521.63|516.23|521.5|516.1|6
1625023530000|2021-06-30 03:25:30|521.5|516.1|521.58|516.18|521.6|516.2|521.5|516.1|12
1625023540000|2021-06-30 03:25:40|521.57|516.17|521.8|516.4|521.8|516.4|521.57|516.17|9
1625023550000|2021-06-30 03:25:50|521.82|516.42|521.95|516.55|521.99|516.59|521.82|516.42|21
1625023560000|2021-06-30 03:26:00|521.97|516.57|521.88|516.48|521.99|516.59|521.86|516.46|19
1625023570000|2021-06-30 03:26:10|521.87|516.47|521.71|516.31|521.88|516.48|521.71|516.31|15
1625023580000|2021-06-30 03:26:20|521.77|516.37|521.81|516.41|521.81|516.41|521.77|516.37|2
1625023590000|2021-06-30 03:26:30|521.8|516.4|521.7|516.3|521.8|516.4|521.67|516.27|12
1625023600000|2021-06-30 03:26:40|521.53|516.13|521.03|515.63|521.53|516.13|520.99|515.59|18
1625023610000|2021-06-30 03:26:50|520.98|515.58|520.95|515.55|521.2|515.8|520.95|515.55|21
1625023620000|2021-06-30 03:27:00|520.97|515.57|520.95|515.55|521.01|515.61|520.95|515.55|6
1625023630000|2021-06-30 03:27:10|521.02|515.62|521.21|515.81|521.22|515.82|521.02|515.62|14
1625023640000|2021-06-30 03:27:20|521.22|515.82|521.27|515.87|521.32|515.92|521.22|515.82|14
1625023650000|2021-06-30 03:27:30|521.34|515.94|521.54|516.14|521.54|516.14|521.34|515.94|17
1625023660000|2021-06-30 03:27:40|521.43|516.03|521.5|516.1|521.5|516.1|521.4|516|5
1625023670000|2021-06-30 03:27:50|521.51|516.11|521.71|516.31|521.72|516.32|521.5|516.1|11
1625023680000|2021-06-30 03:28:00|521.68|516.28|521.55|516.15|521.68|516.28|521.51|516.11|12
1625023690000|2021-06-30 03:28:10|521.51|516.11|521.36|515.96|521.54|516.14|521.36|515.96|15
1625023700000|2021-06-30 03:28:20|521.35|515.95|521.38|515.98|521.41|516.01|521.27|515.87|15
1625023710000|2021-06-30 03:28:30|521.41|516.01|521.49|516.09|521.56|516.16|521.39|515.99|23
1625023720000|2021-06-30 03:28:40|521.51|516.11|521.84|516.44|521.84|516.44|521.43|516.03|19
1625023730000|2021-06-30 03:28:50|521.83|516.43|522.22|516.82|522.25|516.85|521.83|516.43|12
1625023740000|2021-06-30 03:29:00|522.21|516.81|522.25|516.85|522.3|516.9|522.15|516.75|19
1625023750000|2021-06-30 03:29:10|522.26|516.86|522.59|517.19|522.59|517.19|522.26|516.86|14
1625023770000|2021-06-30 03:29:30|522.54|517.14|522.55|517.15|522.56|517.16|522.45|517.05|20
1625023780000|2021-06-30 03:29:40|522.54|517.14|522.13|516.73|522.54|517.14|522.13|516.73|19
1625023790000|2021-06-30 03:29:50|522.14|516.74|521.97|516.57|522.16|516.76|521.86|516.46|20
1625023800000|2021-06-30 03:30:00|521.96|516.56|522.02|516.62|522.04|516.64|521.42|516.02|34
1625023810000|2021-06-30 03:30:10|522.01|516.61|522.81|517.41|522.81|517.41|521.88|516.48|16
1625023820000|2021-06-30 03:30:20|522.83|517.43|522.9|517.5|523.05|517.65|522.83|517.43|24
1625023830000|2021-06-30 03:30:30|522.89|517.49|522.84|517.44|522.95|517.55|522.77|517.37|17
1625023840000|2021-06-30 03:30:40|522.82|517.42|523.08|517.68|523.08|517.68|522.82|517.42|13
1625023850000|2021-06-30 03:30:50|523.04|517.64|523.28|517.88|523.33|517.93|523.04|517.64|20
1625023860000|2021-06-30 03:31:00|523.26|517.86|523.02|517.62|523.28|517.88|522.9|517.5|22
1625023870000|2021-06-30 03:31:10|523.05|517.65|523.5|518.1|523.52|518.12|523.05|517.65|17
1625023880000|2021-06-30 03:31:20|523.58|518.18|523.52|518.12|523.59|518.19|523.48|518.08|17
1625023890000|2021-06-30 03:31:30|523.54|518.14|523.49|518.09|523.61|518.21|523.49|518.09|16
1625023900000|2021-06-30 03:31:40|523.46|518.06|523.27|517.87|523.46|518.06|523.24|517.84|24
1625023910000|2021-06-30 03:31:50|523.28|517.88|523.47|518.07|523.47|518.07|523.28|517.88|6
1625023920000|2021-06-30 03:32:00|523.49|518.09|523.58|518.18|523.58|518.18|523.38|517.98|17
1625023930000|2021-06-30 03:32:10|523.64|518.24|522.93|517.53|523.64|518.24|522.92|517.52|23
1625023940000|2021-06-30 03:32:20|522.96|517.56|522.73|517.33|523.19|517.79|522.73|517.33|26
1625023950000|2021-06-30 03:32:30|522.76|517.36|522.76|517.36|522.82|517.42|522.71|517.31|20
1625023960000|2021-06-30 03:32:40|522.82|517.42|522.95|517.55|522.95|517.55|522.82|517.42|6
1625023970000|2021-06-30 03:32:50|522.94|517.54|522.95|517.55|522.95|517.55|522.93|517.53|8
1625023980000|2021-06-30 03:33:00|522.91|517.51|522.88|517.48|522.91|517.51|522.83|517.43|18
1625023990000|2021-06-30 03:33:10|522.82|517.42|522.35|516.95|522.82|517.42|522.35|516.95|25
1625024000000|2021-06-30 03:33:20|522.37|516.97|522.42|517.02|522.58|517.18|522.37|516.97|26
1625024010000|2021-06-30 03:33:30|522.3|516.9|521.93|516.53|522.31|516.91|521.93|516.53|26
1625024020000|2021-06-30 03:33:40|521.85|516.45|521.54|516.14|521.85|516.45|521.41|516.01|28
1625024030000|2021-06-30 03:33:50|521.48|516.08|521.43|516.03|521.52|516.12|521.43|516.03|17
1625024040000|2021-06-30 03:34:00|521.45|516.05|521.4|516|521.45|516.05|521.4|516|7
1625024050000|2021-06-30 03:34:10|521.41|516.01|521.66|516.26|521.66|516.26|521.3|515.9|23
1625024060000|2021-06-30 03:34:20|521.64|516.24|521.77|516.37|521.84|516.44|521.64|516.24|15
1625024070000|2021-06-30 03:34:30|521.76|516.36|521.52|516.12|521.76|516.36|521.45|516.05|18
1625024080000|2021-06-30 03:34:40|521.51|516.11|521.62|516.22|521.63|516.23|521.51|516.11|13
1625024090000|2021-06-30 03:34:50|521.61|516.21|522.12|516.72|522.12|516.72|521.61|516.21|19
1625024100000|2021-06-30 03:35:00|522.11|516.71|522.12|516.72|522.13|516.73|522.07|516.67|12
1625024110000|2021-06-30 03:35:10|522.17|516.77|522.46|517.06|522.46|517.06|522.17|516.77|7
1625024120000|2021-06-30 03:35:20|522.72|517.32|522.52|517.12|522.85|517.45|522.46|517.06|22
1625024130000|2021-06-30 03:35:30|522.47|517.07|522.09|516.69|522.49|517.09|522.09|516.69|23
1625024140000|2021-06-30 03:35:40|522.1|516.7|522.11|516.71|522.15|516.75|521.85|516.45|20
1625024150000|2021-06-30 03:35:50|522.02|516.62|522.5|517.1|522.5|517.1|522.02|516.62|21
1625024160000|2021-06-30 03:36:00|522.45|517.05|522.37|516.97|522.5|517.1|522.33|516.93|24
1625024170000|2021-06-30 03:36:10|522.36|516.96|521.97|516.57|522.36|516.96|521.84|516.44|23
1625024180000|2021-06-30 03:36:20|521.99|516.59|521.65|516.25|522.07|516.67|521.65|516.25|25
1625024190000|2021-06-30 03:36:30|521.64|516.24|521.75|516.35|521.97|516.57|521.64|516.24|23
1625024200000|2021-06-30 03:36:40|521.77|516.37|521.91|516.51|522.04|516.64|521.77|516.37|20
1625024210000|2021-06-30 03:36:50|521.9|516.5|521.76|516.36|521.91|516.51|521.74|516.34|17
1625024220000|2021-06-30 03:37:00|521.77|516.37|521.56|516.16|521.83|516.43|521.54|516.14|16
1625024230000|2021-06-30 03:37:10|521.55|516.15|521.44|516.04|521.63|516.23|521.44|516.04|20
1625024240000|2021-06-30 03:37:20|521.43|516.03|521.27|515.87|521.43|516.03|521.25|515.85|20
1625024250000|2021-06-30 03:37:30|521.25|515.85|521.17|515.77|521.31|515.91|521.11|515.71|15
1625024260000|2021-06-30 03:37:40|521.16|515.76|521.14|515.74|521.16|515.76|521.11|515.71|13
1625024270000|2021-06-30 03:37:50|521.19|515.79|521.26|515.86|521.26|515.86|521.16|515.76|12
1625024280000|2021-06-30 03:38:00|521.25|515.85|520.8|515.4|521.25|515.85|520.76|515.36|21
1625024290000|2021-06-30 03:38:10|520.78|515.38|520.62|515.22|520.78|515.38|520.56|515.16|15
1625024300000|2021-06-30 03:38:20|520.6|515.2|520.38|514.98|520.6|515.2|520.38|514.98|14
1625024310000|2021-06-30 03:38:30|520.48|515.08|521.1|515.7|521.1|515.7|520.41|515.01|16
1625024320000|2021-06-30 03:38:40|521.18|515.78|521.85|516.45|521.85|516.45|521.18|515.78|17
1625024330000|2021-06-30 03:38:50|521.78|516.38|521.74|516.34|521.8|516.4|521.74|516.34|4
1625024340000|2021-06-30 03:39:00|521.73|516.33|521.56|516.16|521.73|516.33|521.4|516|17
1625024350000|2021-06-30 03:39:10|521.65|516.25|521.66|516.26|521.69|516.29|521.64|516.24|11
1625024360000|2021-06-30 03:39:20|521.65|516.25|521.7|516.3|521.7|516.3|521.65|516.25|6
1625024370000|2021-06-30 03:39:30|521.96|516.56|522.34|516.94|522.34|516.94|521.96|516.56|17
1625024380000|2021-06-30 03:39:40|522.28|516.88|522.28|516.88|522.29|516.89|522.25|516.85|15
1625024390000|2021-06-30 03:39:50|522.29|516.89|522.28|516.88|522.29|516.89|522.25|516.85|13
1625024400000|2021-06-30 03:40:00|522.27|516.87|522.03|516.63|522.34|516.94|522.02|516.62|24
1625024410000|2021-06-30 03:40:10|522.02|516.62|521.98|516.58|522.07|516.67|521.98|516.58|13
1625024420000|2021-06-30 03:40:20|521.99|516.59|521.9|516.5|522.09|516.69|521.89|516.49|12
1625024430000|2021-06-30 03:40:30|521.92|516.52|521.87|516.47|521.92|516.52|521.82|516.42|14
1625024440000|2021-06-30 03:40:40|521.84|516.44|521.55|516.15|521.87|516.47|521.34|515.94|24
1625024450000|2021-06-30 03:40:50|521.54|516.14|521.58|516.18|521.6|516.2|521.54|516.14|6
1625024460000|2021-06-30 03:41:00|521.49|516.09|522.05|516.65|522.05|516.65|521.48|516.08|25
1625024470000|2021-06-30 03:41:10|522.06|516.66|522.4|517|522.4|517|522.06|516.66|10
1625024480000|2021-06-30 03:41:20|522.39|516.99|522.47|517.07|522.57|517.17|522.37|516.97|16
1625024490000|2021-06-30 03:41:30|522.5|517.1|522.5|517.1|522.5|517.1|522.5|517.1|1
1625024500000|2021-06-30 03:41:40|522.56|517.16|522.59|517.19|522.6|517.2|522.56|517.16|5
1625024520000|2021-06-30 03:42:00|522.6|517.2|522.27|516.87|522.6|517.2|522.14|516.74|28
1625024530000|2021-06-30 03:42:10|522.25|516.85|522.18|516.78|522.27|516.87|522.18|516.78|12
1625024540000|2021-06-30 03:42:20|522.17|516.77|522.12|516.72|522.21|516.81|522.12|516.72|9
1625024550000|2021-06-30 03:42:30|522.13|516.73|522.33|516.93|522.42|517.02|522.13|516.73|16
1625024560000|2021-06-30 03:42:40|522.36|516.96|522.35|516.95|522.36|516.96|522.32|516.92|10
1625024570000|2021-06-30 03:42:50|522.34|516.94|522.35|516.95|522.37|516.97|522.33|516.93|6
1625024580000|2021-06-30 03:43:00|522.36|516.96|522.02|516.62|522.36|516.96|522.02|516.62|18
1625024590000|2021-06-30 03:43:10|522.04|516.64|522.31|516.91|522.31|516.91|522.04|516.64|11
1625024600000|2021-06-30 03:43:20|522.32|516.92|522.51|517.11|522.65|517.25|522.31|516.91|20
1625024610000|2021-06-30 03:43:30|522.53|517.13|522.54|517.14|522.58|517.18|522.53|517.13|6
1625024620000|2021-06-30 03:43:40|522.56|517.16|522.65|517.25|522.67|517.27|522.55|517.15|12
1625024630000|2021-06-30 03:43:50|522.73|517.33|523.39|517.99|523.39|517.99|522.73|517.33|20
1625024640000|2021-06-30 03:44:00|523.45|518.05|523.33|517.93|523.57|518.17|523.26|517.86|24
1625024650000|2021-06-30 03:44:10|523.36|517.96|523.99|518.59|523.99|518.59|523.36|517.96|15
1625024660000|2021-06-30 03:44:20|523.96|518.56|523.82|518.42|523.96|518.56|523.8|518.4|18
1625024670000|2021-06-30 03:44:30|523.81|518.41|523.52|518.12|523.81|518.41|523.5|518.1|20
1625024680000|2021-06-30 03:44:40|523.5|518.1|523.36|517.96|523.51|518.11|523.31|517.91|25
1625024690000|2021-06-30 03:44:50|523.34|517.94|523.51|518.11|523.52|518.12|523.34|517.94|16
1625024700000|2021-06-30 03:45:00|523.52|518.12|523.88|518.48|523.88|518.48|523.51|518.11|6
1625024710000|2021-06-30 03:45:10|523.94|518.54|523.95|518.55|524.08|518.68|523.94|518.54|13
1625024720000|2021-06-30 03:45:20|523.93|518.53|523.94|518.54|523.96|518.56|523.93|518.53|5
1625024740000|2021-06-30 03:45:40|523.99|518.59|524|518.6|524|518.6|523.99|518.59|4
1625024750000|2021-06-30 03:45:50|524.1|518.7|524.49|519.09|524.79|519.39|524.1|518.7|18
1625024760000|2021-06-30 03:46:00|524.46|519.06|523.99|518.59|524.49|519.09|523.99|518.59|20
1625024770000|2021-06-30 03:46:10|523.98|518.58|523.48|518.08|523.98|518.58|523.48|518.08|19
1625024780000|2021-06-30 03:46:20|523.46|518.06|522.79|517.39|523.46|518.06|522.79|517.39|15
1625024790000|2021-06-30 03:46:30|522.85|517.45|522.83|517.43|522.85|517.45|522.77|517.37|13
1625024800000|2021-06-30 03:46:40|522.84|517.44|522.96|517.56|522.96|517.56|522.83|517.43|8
1625024810000|2021-06-30 03:46:50|522.97|517.57|522.95|517.55|522.97|517.57|522.93|517.53|5
1625024820000|2021-06-30 03:47:00|522.9|517.5|522.94|517.54|522.97|517.57|522.9|517.5|7
1625024840000|2021-06-30 03:47:20|522.95|517.55|522.95|517.55|522.97|517.57|522.95|517.55|5
1625024850000|2021-06-30 03:47:30|523|517.6|523|517.6|523|517.6|523|517.6|1
1625024860000|2021-06-30 03:47:40|522.97|517.57|522.83|517.43|522.98|517.58|522.83|517.43|7
1625024870000|2021-06-30 03:47:50|522.85|517.45|522.54|517.14|522.85|517.45|522.52|517.12|18
1625024880000|2021-06-30 03:48:00|522.53|517.13|522.62|517.22|522.62|517.22|522.51|517.11|9
1625024890000|2021-06-30 03:48:10|522.61|517.21|522.33|516.93|522.62|517.22|522.33|516.93|16
1625024900000|2021-06-30 03:48:20|522.24|516.84|521.99|516.59|522.25|516.85|521.99|516.59|12
1625024910000|2021-06-30 03:48:30|522|516.6|522.13|516.73|522.13|516.73|522|516.6|6
1625024920000|2021-06-30 03:48:40|522.14|516.74|522.2|516.8|522.2|516.8|522.14|516.74|2
1625024940000|2021-06-30 03:49:00|522.28|516.88|522.18|516.78|522.29|516.89|522.13|516.73|11
1625024950000|2021-06-30 03:49:10|522.08|516.68|522.04|516.64|522.15|516.75|522.04|516.64|8
1625024960000|2021-06-30 03:49:20|522.05|516.65|521.82|516.42|522.05|516.65|521.82|516.42|7
1625024970000|2021-06-30 03:49:30|521.85|516.45|521.74|516.34|521.85|516.45|521.68|516.28|10
1625024980000|2021-06-30 03:49:40|521.89|516.49|521.94|516.54|521.98|516.58|521.88|516.48|8
1625024990000|2021-06-30 03:49:50|521.97|516.57|521.99|516.59|521.99|516.59|521.97|516.57|2
1625025000000|2021-06-30 03:50:00|522.02|516.62|521.92|516.52|522.02|516.62|521.91|516.51|8
1625025010000|2021-06-30 03:50:10|521.93|516.53|521.93|516.53|521.94|516.54|521.91|516.51|15
1625025020000|2021-06-30 03:50:20|521.94|516.54|521.95|516.55|521.95|516.55|521.9|516.5|14
1625025030000|2021-06-30 03:50:30|521.92|516.52|522|516.6|522.05|516.65|521.9|516.5|12
1625025040000|2021-06-30 03:50:40|522.01|516.61|521.81|516.41|522.01|516.61|521.8|516.4|18
1625025050000|2021-06-30 03:50:50|521.8|516.4|521.63|516.23|521.8|516.4|521.63|516.23|5
1625025060000|2021-06-30 03:51:00|521.62|516.22|521.58|516.18|521.62|516.22|521.54|516.14|7
1625025070000|2021-06-30 03:51:10|521.55|516.15|521.59|516.19|521.61|516.21|521.55|516.15|7
1625025080000|2021-06-30 03:51:20|521.61|516.21|521.58|516.18|521.61|516.21|521.58|516.18|9
1625025090000|2021-06-30 03:51:30|521.57|516.17|521.68|516.28|521.69|516.29|521.56|516.16|12
1625025100000|2021-06-30 03:51:40|521.7|516.3|521.82|516.42|522.01|516.61|521.7|516.3|19
1625025110000|2021-06-30 03:51:50|521.81|516.41|521.68|516.28|521.81|516.41|521.55|516.15|10
1625025120000|2021-06-30 03:52:00|521.66|516.26|521.65|516.25|521.73|516.33|521.64|516.24|6
1625025130000|2021-06-30 03:52:10|521.64|516.24|521.98|516.58|521.99|516.59|521.64|516.24|11
1625025140000|2021-06-30 03:52:20|521.99|516.59|523.01|517.61|523.01|517.61|521.99|516.59|19
1625025150000|2021-06-30 03:52:30|523|517.6|522.98|517.58|523.19|517.79|522.91|517.51|20
1625025160000|2021-06-30 03:52:40|522.97|517.57|522.73|517.33|522.97|517.57|522.65|517.25|22
1625025170000|2021-06-30 03:52:50|522.71|517.31|522.7|517.3|522.71|517.31|522.7|517.3|2
1625025180000|2021-06-30 03:53:00|522.69|517.29|522.96|517.56|522.96|517.56|522.69|517.29|9
1625025190000|2021-06-30 03:53:10|523.08|517.68|523.11|517.71|523.11|517.71|523.08|517.68|4
1625025200000|2021-06-30 03:53:20|523.1|517.7|523.08|517.68|523.14|517.74|522.99|517.59|12
1625025210000|2021-06-30 03:53:30|523.05|517.65|522.96|517.56|523.06|517.66|522.88|517.48|16
1625025220000|2021-06-30 03:53:40|522.95|517.55|522.72|517.32|522.95|517.55|522.72|517.32|14
1625025230000|2021-06-30 03:53:50|522.67|517.27|522.37|516.97|522.69|517.29|522.37|516.97|13
1625025240000|2021-06-30 03:54:00|522.32|516.92|522.05|516.65|522.32|516.92|522.04|516.64|22
1625025250000|2021-06-30 03:54:10|522.07|516.67|522.25|516.85|522.3|516.9|522.07|516.67|11
1625025260000|2021-06-30 03:54:20|522.21|516.81|521.85|516.45|522.21|516.81|521.84|516.44|16
1625025270000|2021-06-30 03:54:30|521.87|516.47|521.84|516.44|521.87|516.47|521.82|516.42|14
1625025280000|2021-06-30 03:54:40|521.85|516.45|521.84|516.44|521.86|516.46|521.82|516.42|17
1625025290000|2021-06-30 03:54:50|521.89|516.49|521.85|516.45|521.89|516.49|521.83|516.43|11
1625025300000|2021-06-30 03:55:00|521.84|516.44|522|516.6|522|516.6|521.83|516.43|12
1625025310000|2021-06-30 03:55:10|522.08|516.68|522.47|517.07|522.47|517.07|522.08|516.68|17
1625025320000|2021-06-30 03:55:20|522.48|517.08|522.85|517.45|522.85|517.45|522.48|517.08|12
1625025330000|2021-06-30 03:55:30|522.93|517.53|523.28|517.88|523.28|517.88|522.93|517.53|14
1625025340000|2021-06-30 03:55:40|523.29|517.89|523.39|517.99|523.42|518.02|523.29|517.89|15
1625025350000|2021-06-30 03:55:50|523.43|518.03|523.54|518.14|523.55|518.15|523.43|518.03|16
1625025360000|2021-06-30 03:56:00|523.51|518.11|523.81|518.41|523.82|518.42|523.45|518.05|23
1625025370000|2021-06-30 03:56:10|523.79|518.39|523.72|518.32|523.79|518.39|523.68|518.28|14
1625025380000|2021-06-30 03:56:20|523.68|518.28|523.71|518.31|523.73|518.33|523.68|518.28|10
1625025390000|2021-06-30 03:56:30|523.6|518.2|523.35|517.95|523.61|518.21|523.33|517.93|8
1625025400000|2021-06-30 03:56:40|523.27|517.87|523.1|517.7|523.31|517.91|523.06|517.66|29
1625025410000|2021-06-30 03:56:50|523.09|517.69|523.07|517.67|523.15|517.75|522.99|517.59|12
1625025420000|2021-06-30 03:57:00|523.12|517.72|522.77|517.37|523.12|517.72|522.77|517.37|15
1625025430000|2021-06-30 03:57:10|522.75|517.35|522.98|517.58|522.98|517.58|522.71|517.31|11
1625025440000|2021-06-30 03:57:20|522.97|517.57|523.17|517.77|523.23|517.83|522.97|517.57|21
1625025450000|2021-06-30 03:57:30|523.12|517.72|523.21|517.81|523.21|517.81|522.99|517.59|13
1625025460000|2021-06-30 03:57:40|523.2|517.8|523.05|517.65|523.2|517.8|523|517.6|19
1625025470000|2021-06-30 03:57:50|523.02|517.62|523.13|517.73|523.13|517.73|523.02|517.62|15
1625025480000|2021-06-30 03:58:00|523.12|517.72|523.05|517.65|523.13|517.73|522.97|517.57|16
1625025490000|2021-06-30 03:58:10|522.97|517.57|522.96|517.56|522.98|517.58|522.96|517.56|5
1625025500000|2021-06-30 03:58:20|522.97|517.57|522.65|517.25|522.97|517.57|522.65|517.25|12
1625025510000|2021-06-30 03:58:30|522.68|517.28|522.5|517.1|522.68|517.28|522.49|517.09|20
1625025520000|2021-06-30 03:58:40|522.49|517.09|521.86|516.46|522.49|517.09|521.86|516.46|27
1625025530000|2021-06-30 03:58:50|521.87|516.47|521.04|515.64|521.87|516.47|520.96|515.56|26
1625025540000|2021-06-30 03:59:00|521.05|515.65|520.23|514.83|521.07|515.67|520.04|514.64|24
1625025550000|2021-06-30 03:59:10|520.25|514.85|520.16|514.76|520.42|515.02|520.16|514.76|25
1625025560000|2021-06-30 03:59:20|520.25|514.85|520.42|515.02|520.42|515.02|520.2|514.8|10
1625025570000|2021-06-30 03:59:30|520.43|515.03|520.41|515.01|520.43|515.03|520.14|514.74|9
1625025580000|2021-06-30 03:59:40|520.42|515.02|520.53|515.13|520.53|515.13|520.42|515.02|7
1625025590000|2021-06-30 03:59:50|520.54|515.14|520.84|515.44|520.85|515.45|520.52|515.12|8
1625025600000|2021-06-30 04:00:00|520.8|515.4|520.31|514.91|520.8|515.4|520.31|514.91|17
1625025610000|2021-06-30 04:00:10|520.38|514.98|521.22|515.82|521.22|515.82|520.38|514.98|21
1625025620000|2021-06-30 04:00:20|521.23|515.83|521.76|516.36|521.76|516.36|521.23|515.83|12
1625025630000|2021-06-30 04:00:30|521.71|516.31|521.9|516.5|522.07|516.67|521.71|516.31|18
1625025640000|2021-06-30 04:00:40|521.89|516.49|521.5|516.1|521.89|516.49|521.5|516.1|18
1625025650000|2021-06-30 04:00:50|521.39|515.99|521.65|516.25|521.65|516.25|521.25|515.85|23
1625025660000|2021-06-30 04:01:00|521.66|516.26|521.9|516.5|521.93|516.53|521.66|516.26|11
1625025670000|2021-06-30 04:01:10|521.96|516.56|521.89|516.49|521.96|516.56|521.89|516.49|12
1625025680000|2021-06-30 04:01:20|521.9|516.5|521.82|516.42|521.9|516.5|521.81|516.41|12
1625025690000|2021-06-30 04:01:30|521.83|516.43|521.81|516.41|521.83|516.43|521.8|516.4|10
1625025700000|2021-06-30 04:01:40|521.82|516.42|521.97|516.57|521.97|516.57|521.81|516.41|4
1625025710000|2021-06-30 04:01:50|522.01|516.61|522.93|517.53|522.93|517.53|522.01|516.61|11
1625025720000|2021-06-30 04:02:00|522.92|517.52|523.15|517.75|523.16|517.76|522.62|517.22|27
1625025730000|2021-06-30 04:02:10|523.13|517.73|523.11|517.71|523.28|517.88|522.85|517.45|21
1625025740000|2021-06-30 04:02:20|523.09|517.69|523.11|517.71|523.11|517.71|523.06|517.66|4
1625025750000|2021-06-30 04:02:30|523.08|517.68|522.85|517.45|523.08|517.68|522.85|517.45|11
1625025760000|2021-06-30 04:02:40|522.87|517.47|523.1|517.7|523.1|517.7|522.73|517.33|11
1625025770000|2021-06-30 04:02:50|523.09|517.69|522.9|517.5|523.09|517.69|522.88|517.48|9
1625025780000|2021-06-30 04:03:00|522.91|517.51|522.74|517.34|522.95|517.55|522.54|517.14|20
1625025790000|2021-06-30 04:03:10|522.73|517.33|522.46|517.06|522.73|517.33|522.45|517.05|15
1625025800000|2021-06-30 04:03:20|522.49|517.09|522.55|517.15|522.56|517.16|522.46|517.06|14
1625025810000|2021-06-30 04:03:30|522.53|517.13|522.58|517.18|522.6|517.2|522.49|517.09|13
1625025820000|2021-06-30 04:03:40|522.59|517.19|522.76|517.36|522.77|517.37|522.59|517.19|17
1625025830000|2021-06-30 04:03:50|522.77|517.37|522.98|517.58|523.17|517.77|522.77|517.37|17
1625025840000|2021-06-30 04:04:00|523.05|517.65|522.85|517.45|523.05|517.65|522.84|517.44|15
1625025850000|2021-06-30 04:04:10|522.79|517.39|522.81|517.41|522.82|517.42|522.78|517.38|19
1625025860000|2021-06-30 04:04:20|522.86|517.46|522.93|517.53|522.94|517.54|522.86|517.46|6
1625025870000|2021-06-30 04:04:30|522.94|517.54|522.93|517.53|522.94|517.54|522.87|517.47|10
1625025880000|2021-06-30 04:04:40|522.92|517.52|522.95|517.55|522.96|517.56|522.9|517.5|12
1625025890000|2021-06-30 04:04:50|522.96|517.56|522.93|517.53|522.99|517.59|522.91|517.51|19
1625025900000|2021-06-30 04:05:00|522.97|517.57|522.83|517.43|522.99|517.59|522.83|517.43|12
1625025910000|2021-06-30 04:05:10|522.77|517.37|522.6|517.2|522.82|517.42|522.55|517.15|16
1625025920000|2021-06-30 04:05:20|522.55|517.15|522.49|517.09|522.56|517.16|522.49|517.09|4
1625025930000|2021-06-30 04:05:30|522.42|517.02|522.37|516.97|522.42|517.02|522.37|516.97|3
1625025940000|2021-06-30 04:05:40|522.3|516.9|522.07|516.67|522.32|516.92|522.07|516.67|16
1625025950000|2021-06-30 04:05:50|522.13|516.73|522.06|516.66|522.13|516.73|521.92|516.52|22
1625025960000|2021-06-30 04:06:00|522.07|516.67|522|516.6|522.09|516.69|522|516.6|20
1625025970000|2021-06-30 04:06:10|521.96|516.56|521.26|515.86|521.96|516.56|521.22|515.82|26
1625025980000|2021-06-30 04:06:20|521.24|515.84|520.49|515.09|521.25|515.85|520.41|515.01|32
1625025990000|2021-06-30 04:06:30|520.44|515.04|520.56|515.16|520.58|515.18|520.34|514.94|17
1625026000000|2021-06-30 04:06:40|520.73|515.33|520.36|514.96|520.76|515.36|520.34|514.94|23
1625026010000|2021-06-30 04:06:50|520.38|514.98|520.5|515.1|520.51|515.11|520.34|514.94|12
1625026020000|2021-06-30 04:07:00|520.41|515.01|520.34|514.94|520.42|515.02|520.33|514.93|13
1625026030000|2021-06-30 04:07:10|520.5|515.1|520.19|514.79|520.5|515.1|520.08|514.68|18
1625026040000|2021-06-30 04:07:20|520.33|514.93|520.17|514.77|520.33|514.93|520.13|514.73|22
1625026050000|2021-06-30 04:07:30|520.16|514.76|520.19|514.79|520.19|514.79|520.08|514.68|11
1625026060000|2021-06-30 04:07:40|520.17|514.77|519.8|514.4|520.17|514.77|519.79|514.39|24
1625026070000|2021-06-30 04:07:50|519.76|514.36|519.54|514.14|519.77|514.37|519.53|514.13|16
1625026080000|2021-06-30 04:08:00|519.49|514.09|519.44|514.04|519.52|514.12|519.44|514.04|9
1625026090000|2021-06-30 04:08:10|519.43|514.03|519.45|514.05|519.47|514.07|519.41|514.01|8
1625026100000|2021-06-30 04:08:20|519.42|514.02|520.09|514.69|520.09|514.69|519.42|514.02|19
1625026110000|2021-06-30 04:08:30|520.15|514.75|520.08|514.68|520.22|514.82|519.99|514.59|18
1625026120000|2021-06-30 04:08:40|520.09|514.69|520.46|515.06|520.49|515.09|520.08|514.68|17
1625026130000|2021-06-30 04:08:50|520.48|515.08|520.45|515.05|520.49|515.09|520.45|515.05|12
1625026140000|2021-06-30 04:09:00|520.46|515.06|520.47|515.07|520.48|515.08|520.44|515.04|7
1625026150000|2021-06-30 04:09:10|520.46|515.06|519.76|514.36|520.46|515.06|519.75|514.35|20
1625026160000|2021-06-30 04:09:20|519.65|514.25|519.54|514.14|519.67|514.27|519.54|514.14|4
1625026170000|2021-06-30 04:09:30|519.53|514.13|519.54|514.14|519.54|514.14|519.51|514.11|4
1625026180000|2021-06-30 04:09:40|519.53|514.13|519.81|514.41|519.81|514.41|519.51|514.11|7
1625026190000|2021-06-30 04:09:50|519.84|514.44|519.52|514.12|520.09|514.69|519.52|514.12|21
1625026200000|2021-06-30 04:10:00|519.54|514.14|519.54|514.14|519.6|514.2|519.41|514.01|14
1625026210000|2021-06-30 04:10:10|519.61|514.21|519.43|514.03|519.66|514.26|519.34|513.94|22
1625026220000|2021-06-30 04:10:20|519.41|514.01|519.91|514.51|519.92|514.52|519.41|514.01|21
1625026230000|2021-06-30 04:10:30|519.87|514.47|519.89|514.49|520.03|514.63|519.83|514.43|21
1625026240000|2021-06-30 04:10:40|519.85|514.45|519.89|514.49|519.89|514.49|519.78|514.38|13
1625026250000|2021-06-30 04:10:50|519.9|514.5|520.39|514.99|520.48|515.08|519.9|514.5|19
1625026260000|2021-06-30 04:11:00|520.4|515|520.63|515.23|520.95|515.55|520.4|515|20
1625026270000|2021-06-30 04:11:10|520.69|515.29|520.69|515.29|520.69|515.29|520.69|515.29|1
1625026280000|2021-06-30 04:11:20|520.65|515.25|520.63|515.23|520.69|515.29|520.63|515.23|5
1625026290000|2021-06-30 04:11:30|520.61|515.21|520.79|515.39|520.79|515.39|520.61|515.21|2
1625026300000|2021-06-30 04:11:40|520.8|515.4|520.8|515.4|520.8|515.4|520.8|515.4|1
1625026310000|2021-06-30 04:11:50|520.81|515.41|520.81|515.41|520.81|515.41|520.78|515.38|5
1625026320000|2021-06-30 04:12:00|520.8|515.4|520.8|515.4|520.8|515.4|520.8|515.4|1
1625026330000|2021-06-30 04:12:10|520.85|515.45|520.78|515.38|520.85|515.45|520.77|515.37|3
1625026340000|2021-06-30 04:12:20|520.79|515.39|520.86|515.46|520.86|515.46|520.79|515.39|3
1625026350000|2021-06-30 04:12:30|520.82|515.42|520.66|515.26|520.82|515.42|520.66|515.26|7
1625026360000|2021-06-30 04:12:40|520.67|515.27|520.69|515.29|520.7|515.3|520.67|515.27|7
1625026370000|2021-06-30 04:12:50|520.66|515.26|520.5|515.1|520.66|515.26|520.5|515.1|17
1625026380000|2021-06-30 04:13:00|520.49|515.09|520.6|515.2|520.6|515.2|520.35|514.95|9
1625026390000|2021-06-30 04:13:10|520.69|515.29|520.69|515.29|520.69|515.29|520.69|515.29|1
1625026400000|2021-06-30 04:13:20|520.79|515.39|521.16|515.76|521.16|515.76|520.78|515.38|19
1625026410000|2021-06-30 04:13:30|521.21|515.81|521.66|516.26|521.66|516.26|521.2|515.8|9
1625026420000|2021-06-30 04:13:40|521.67|516.27|521.99|516.59|522.01|516.61|521.67|516.27|12
1625026430000|2021-06-30 04:13:50|521.95|516.55|521.97|516.57|521.98|516.58|521.9|516.5|8
1625026440000|2021-06-30 04:14:00|521.96|516.56|521.9|516.5|521.98|516.58|521.9|516.5|6
1625026450000|2021-06-30 04:14:10|521.91|516.51|522.01|516.61|522.01|516.61|521.91|516.51|3
1625026460000|2021-06-30 04:14:20|521.91|516.51|522.08|516.68|522.08|516.68|521.91|516.51|3
1625026470000|2021-06-30 04:14:30|522.14|516.74|522.15|516.75|522.15|516.75|522.13|516.73|5
1625026480000|2021-06-30 04:14:40|522.13|516.73|522.15|516.75|522.15|516.75|522.13|516.73|2
1625026490000|2021-06-30 04:14:50|522.14|516.74|521.95|516.55|522.16|516.76|521.93|516.53|16
1625026500000|2021-06-30 04:15:00|521.91|516.51|521.68|516.28|521.97|516.57|521.65|516.25|22
1625026510000|2021-06-30 04:15:10|521.65|516.25|522.2|516.8|522.2|516.8|521.63|516.23|14
1625026520000|2021-06-30 04:15:20|522.18|516.78|522.43|517.03|522.43|517.03|522.18|516.78|9
1625026530000|2021-06-30 04:15:30|522.44|517.04|522.39|516.99|522.44|517.04|522.37|516.97|5
1625026550000|2021-06-30 04:15:50|522.5|517.1|522.5|517.1|522.5|517.1|522.5|517.1|1
1625026560000|2021-06-30 04:16:00|522.49|517.09|522.41|517.01|522.51|517.11|522.41|517.01|8
1625026570000|2021-06-30 04:16:10|522.47|517.07|522.64|517.24|522.64|517.24|522.47|517.07|6
1625026590000|2021-06-30 04:16:30|522.61|517.21|522.73|517.33|522.73|517.33|522.61|517.21|3
1625026620000|2021-06-30 04:17:00|522.78|517.38|522.84|517.44|522.85|517.45|522.78|517.38|4
1625026630000|2021-06-30 04:17:10|522.77|517.37|522.77|517.37|522.77|517.37|522.77|517.37|1
1625026680000|2021-06-30 04:18:00|522.74|517.34|522.74|517.34|522.74|517.34|522.74|517.34|1
1625026700000|2021-06-30 04:18:20|522.55|517.15|522.47|517.07|522.64|517.24|522.41|517.01|15
1625026710000|2021-06-30 04:18:30|522.48|517.08|522.58|517.18|522.59|517.19|522.45|517.05|14
1625026720000|2021-06-30 04:18:40|522.59|517.19|522.59|517.19|522.59|517.19|522.56|517.16|12
1625026730000|2021-06-30 04:18:50|522.57|517.17|522.51|517.11|522.59|517.19|522.51|517.11|3
1625026740000|2021-06-30 04:19:00|522.52|517.12|522.74|517.34|522.74|517.34|522.52|517.12|3
1625026760000|2021-06-30 04:19:20|522.81|517.41|522.84|517.44|522.86|517.46|522.81|517.41|6
1625026770000|2021-06-30 04:19:30|522.86|517.46|522.93|517.53|522.93|517.53|522.86|517.46|5
1625026780000|2021-06-30 04:19:40|522.95|517.55|523.13|517.73|523.13|517.73|522.95|517.55|13
1625026790000|2021-06-30 04:19:50|523.12|517.72|523.11|517.71|523.13|517.73|523.11|517.71|8
1625026800000|2021-06-30 04:20:00|523.12|517.72|523.12|517.72|523.12|517.72|523.12|517.72|1
1625026810000|2021-06-30 04:20:10|523.11|517.71|523.12|517.72|523.12|517.72|523.11|517.71|4
1625026820000|2021-06-30 04:20:20|523.13|517.73|523.13|517.73|523.13|517.73|523.13|517.73|1
1625026830000|2021-06-30 04:20:30|523.11|517.71|523.33|517.93|523.33|517.93|523.11|517.71|6
1625026840000|2021-06-30 04:20:40|523.49|518.09|523.6|518.2|523.71|518.31|523.49|518.09|20
1625026850000|2021-06-30 04:20:50|523.62|518.22|523.61|518.21|523.62|518.22|523.56|518.16|9
1625026860000|2021-06-30 04:21:00|523.62|518.22|523.59|518.19|523.62|518.22|523.59|518.19|11
1625026870000|2021-06-30 04:21:10|523.6|518.2|523.61|518.21|523.61|518.21|523.6|518.2|4
1625026880000|2021-06-30 04:21:20|523.62|518.22|523.49|518.09|523.62|518.22|523.49|518.09|19
1625026890000|2021-06-30 04:21:30|523.48|518.08|523.49|518.09|523.49|518.09|523.43|518.03|12
1625026910000|2021-06-30 04:21:50|523.52|518.12|523.52|518.12|523.52|518.12|523.51|518.11|3
1625026920000|2021-06-30 04:22:00|523.51|518.11|523.23|517.83|523.51|518.11|523.22|517.82|10
1625026930000|2021-06-30 04:22:10|523.21|517.81|522.81|517.41|523.21|517.81|522.75|517.35|24
1625026940000|2021-06-30 04:22:20|522.71|517.31|523.17|517.77|523.17|517.77|522.71|517.31|10
1625026950000|2021-06-30 04:22:30|523.25|517.85|523.2|517.8|523.25|517.85|523.2|517.8|5
1625026980000|2021-06-30 04:23:00|523.44|518.04|523.67|518.27|523.67|518.27|523.44|518.04|4
1625026990000|2021-06-30 04:23:10|523.68|518.28|523.73|518.33|523.78|518.38|523.68|518.28|14
1625027000000|2021-06-30 04:23:20|523.74|518.34|523.78|518.38|523.78|518.38|523.72|518.32|9
1625027010000|2021-06-30 04:23:30|523.79|518.39|523.47|518.07|523.79|518.39|523.46|518.06|17
1625027020000|2021-06-30 04:23:40|523.46|518.06|523.22|517.82|523.46|518.06|523.19|517.79|19
1625027030000|2021-06-30 04:23:50|523.21|517.81|523.16|517.76|523.22|517.82|523.16|517.76|12
1625027040000|2021-06-30 04:24:00|523.17|517.77|522.99|517.59|523.17|517.77|522.99|517.59|13
1625027050000|2021-06-30 04:24:10|523|517.6|523.25|517.85|523.25|517.85|523|517.6|17
1625027060000|2021-06-30 04:24:20|523.26|517.86|523.34|517.94|523.45|518.05|523.26|517.86|23
1625027070000|2021-06-30 04:24:30|523.35|517.95|523.15|517.75|523.35|517.95|523.14|517.74|10
1625027080000|2021-06-30 04:24:40|523.18|517.78|523.31|517.91|523.37|517.97|523.15|517.75|16
1625027100000|2021-06-30 04:25:00|523.34|517.94|523.15|517.75|523.35|517.95|523.15|517.75|9
1625027110000|2021-06-30 04:25:10|523.16|517.76|523.01|517.61|523.2|517.8|522.96|517.56|20
1625027120000|2021-06-30 04:25:20|522.99|517.59|522.7|517.3|523.01|517.61|522.67|517.27|21
1625027130000|2021-06-30 04:25:30|522.69|517.29|522.77|517.37|522.83|517.43|522.69|517.29|15
1625027140000|2021-06-30 04:25:40|522.76|517.36|522.67|517.27|522.77|517.37|522.67|517.27|3
1625027160000|2021-06-30 04:26:00|522.68|517.28|522.64|517.24|522.68|517.28|522.64|517.24|3
1625027170000|2021-06-30 04:26:10|522.59|517.19|522.7|517.3|522.7|517.3|522.43|517.03|13
1625027180000|2021-06-30 04:26:20|522.69|517.29|522.53|517.13|522.69|517.29|522.49|517.09|16
1625027190000|2021-06-30 04:26:30|522.51|517.11|522.52|517.12|522.53|517.13|522.51|517.11|4
1625027200000|2021-06-30 04:26:40|522.53|517.13|522.48|517.08|522.57|517.17|522.44|517.04|14
1625027210000|2021-06-30 04:26:50|522.49|517.09|522.11|516.71|522.49|517.09|522.11|516.71|22
1625027220000|2021-06-30 04:27:00|522.1|516.7|521.97|516.57|522.1|516.7|521.96|516.56|14
1625027230000|2021-06-30 04:27:10|521.98|516.58|522.19|516.79|522.19|516.79|521.96|516.56|22
1625027240000|2021-06-30 04:27:20|522.18|516.78|522.03|516.63|522.18|516.78|521.95|516.55|13
1625027250000|2021-06-30 04:27:30|521.91|516.51|521.89|516.49|521.92|516.52|521.88|516.48|9
1625027260000|2021-06-30 04:27:40|521.9|516.5|521.79|516.39|521.96|516.56|521.79|516.39|15
1625027270000|2021-06-30 04:27:50|521.78|516.38|521.57|516.17|521.78|516.38|521.55|516.15|15
1625027280000|2021-06-30 04:28:00|521.58|516.18|521.53|516.13|521.62|516.22|521.53|516.13|3
1625027290000|2021-06-30 04:28:10|521.59|516.19|521.57|516.17|521.59|516.19|521.54|516.14|8
1625027300000|2021-06-30 04:28:20|521.56|516.16|521.56|516.16|521.57|516.17|521.54|516.14|7
1625027310000|2021-06-30 04:28:30|521.57|516.17|521.93|516.53|521.93|516.53|521.57|516.17|8
1625027320000|2021-06-30 04:28:40|521.95|516.55|521.96|516.56|521.96|516.56|521.95|516.55|2
1625027330000|2021-06-30 04:28:50|522.08|516.68|522.12|516.72|522.13|516.73|522.08|516.68|4
1625027340000|2021-06-30 04:29:00|522.11|516.71|521.91|516.51|522.25|516.85|521.91|516.51|20
1625027350000|2021-06-30 04:29:10|521.9|516.5|521.67|516.27|521.9|516.5|521.67|516.27|13
1625027360000|2021-06-30 04:29:20|521.66|516.26|521.71|516.31|521.72|516.32|521.65|516.25|14
1625027370000|2021-06-30 04:29:30|521.73|516.33|521.7|516.3|521.73|516.33|521.7|516.3|3
1625027380000|2021-06-30 04:29:40|521.69|516.29|521.69|516.29|521.69|516.29|521.69|516.29|1
1625027390000|2021-06-30 04:29:50|521.73|516.33|521.72|516.32|521.73|516.33|521.72|516.32|2
1625027400000|2021-06-30 04:30:00|521.71|516.31|521.58|516.18|521.73|516.33|521.58|516.18|8
1625027410000|2021-06-30 04:30:10|521.57|516.17|521.57|516.17|521.57|516.17|521.57|516.17|1
1625027420000|2021-06-30 04:30:20|521.55|516.15|521.46|516.06|521.55|516.15|521.46|516.06|3
1625027430000|2021-06-30 04:30:30|521.54|516.14|521.39|515.99|521.54|516.14|521.39|515.99|5
1625027440000|2021-06-30 04:30:40|521.34|515.94|521.27|515.87|521.34|515.94|521.27|515.87|6
1625027450000|2021-06-30 04:30:50|521.24|515.84|521.18|515.78|521.24|515.84|521.18|515.78|5
1625027460000|2021-06-30 04:31:00|521.16|515.76|520.71|515.31|521.16|515.76|520.71|515.31|14
1625027470000|2021-06-30 04:31:10|520.66|515.26|520.43|515.03|520.66|515.26|520.41|515.01|8
1625027480000|2021-06-30 04:31:20|520.56|515.16|520.79|515.39|520.79|515.39|520.56|515.16|6
1625027490000|2021-06-30 04:31:30|520.97|515.57|521.1|515.7|521.1|515.7|520.97|515.57|3
1625027500000|2021-06-30 04:31:40|521.15|515.75|521.5|516.1|521.5|516.1|521.1|515.7|9
1625027510000|2021-06-30 04:31:50|521.61|516.21|522.01|516.61|522.01|516.61|521.61|516.21|13
1625027520000|2021-06-30 04:32:00|522.22|516.82|522.59|517.19|522.59|517.19|522.22|516.82|8
1625027530000|2021-06-30 04:32:10|522.6|517.2|522.97|517.57|522.97|517.57|522.6|517.2|10
1625027540000|2021-06-30 04:32:20|522.98|517.58|523.02|517.62|523.02|517.62|522.98|517.58|2
1625027550000|2021-06-30 04:32:30|523.61|518.21|523.59|518.19|523.66|518.26|523.54|518.14|14
1625027560000|2021-06-30 04:32:40|523.32|517.92|522.94|517.54|523.35|517.95|522.83|517.43|31
1625027570000|2021-06-30 04:32:50|522.95|517.55|522.82|517.42|522.95|517.55|522.59|517.19|24
1625027580000|2021-06-30 04:33:00|522.89|517.49|522.85|517.45|522.98|517.58|522.82|517.42|19
1625027590000|2021-06-30 04:33:10|522.82|517.42|522.86|517.46|522.86|517.46|522.74|517.34|10
1625027600000|2021-06-30 04:33:20|522.85|517.45|522.63|517.23|522.85|517.45|522.6|517.2|11
1625027610000|2021-06-30 04:33:30|522.73|517.33|522.41|517.01|522.75|517.35|522.33|516.93|25
1625027620000|2021-06-30 04:33:40|522.44|517.04|522.77|517.37|522.87|517.47|522.37|516.97|20
1625027630000|2021-06-30 04:33:50|522.8|517.4|523.1|517.7|523.1|517.7|522.77|517.37|7
1625027640000|2021-06-30 04:34:00|523.12|517.72|523.06|517.66|523.12|517.72|523.04|517.64|13
1625027660000|2021-06-30 04:34:20|523.08|517.68|523.38|517.98|523.38|517.98|523.08|517.68|6
1625027670000|2021-06-30 04:34:30|523.37|517.97|523.49|518.09|523.49|518.09|523.37|517.97|3
1625027680000|2021-06-30 04:34:40|523.51|518.11|523.52|518.12|523.52|518.12|523.51|518.11|2
1625027690000|2021-06-30 04:34:50|523.53|518.13|523.52|518.12|523.53|518.13|523.51|518.11|4
1625027700000|2021-06-30 04:35:00|523.47|518.07|523.46|518.06|523.47|518.07|523.46|518.06|2
1625027720000|2021-06-30 04:35:20|523.5|518.1|523.5|518.1|523.5|518.1|523.5|518.1|1
1625027730000|2021-06-30 04:35:30|523.46|518.06|523.46|518.06|523.47|518.07|523.46|518.06|3
1625027740000|2021-06-30 04:35:40|523.45|518.05|523.29|517.89|523.45|518.05|523.23|517.83|21
1625027750000|2021-06-30 04:35:50|523.28|517.88|523.18|517.78|523.28|517.88|523.17|517.77|4
1625027760000|2021-06-30 04:36:00|523.17|517.77|522.9|517.5|523.17|517.77|522.9|517.5|15
1625027770000|2021-06-30 04:36:10|522.89|517.49|522.72|517.32|522.91|517.51|522.68|517.28|20
1625027780000|2021-06-30 04:36:20|522.73|517.33|521.91|516.51|522.73|517.33|521.88|516.48|29
1625027790000|2021-06-30 04:36:30|521.87|516.47|521.47|516.07|521.87|516.47|521.45|516.05|20
1625027800000|2021-06-30 04:36:40|521.48|516.08|521.48|516.08|521.56|516.16|521.46|516.06|14
1625027810000|2021-06-30 04:36:50|521.47|516.07|521.17|515.77|521.47|516.07|521.07|515.67|26
1625027820000|2021-06-30 04:37:00|521.18|515.78|520.96|515.56|521.43|516.03|520.96|515.56|30
1625027830000|2021-06-30 04:37:10|520.88|515.48|520.74|515.34|520.99|515.59|520.72|515.32|18
1625027840000|2021-06-30 04:37:20|520.73|515.33|520.83|515.43|520.83|515.43|520.54|515.14|15
1625027850000|2021-06-30 04:37:30|520.89|515.49|520.86|515.46|520.89|515.49|520.85|515.45|3
1625027860000|2021-06-30 04:37:40|520.91|515.51|520.89|515.49|521.12|515.72|520.89|515.49|10
1625027870000|2021-06-30 04:37:50|520.88|515.48|520.86|515.46|520.89|515.49|520.84|515.44|16
1625027880000|2021-06-30 04:38:00|520.87|515.47|520.92|515.52|520.92|515.52|520.86|515.46|4
1625027890000|2021-06-30 04:38:10|520.96|515.56|520.72|515.32|520.96|515.56|520.7|515.3|13
1625027900000|2021-06-30 04:38:20|520.8|515.4|520.75|515.35|520.8|515.4|520.74|515.34|3
1625027910000|2021-06-30 04:38:30|520.74|515.34|520.64|515.24|520.75|515.35|520.63|515.23|12
1625027920000|2021-06-30 04:38:40|520.6|515.2|520.04|514.64|520.62|515.22|520.03|514.63|31
1625027930000|2021-06-30 04:38:50|520.06|514.66|519.79|514.39|520.1|514.7|519.79|514.39|16
1625027940000|2021-06-30 04:39:00|519.81|514.41|520.19|514.79|520.22|514.82|519.77|514.37|7
1625027950000|2021-06-30 04:39:10|520.25|514.85|520.11|514.71|520.26|514.86|520.11|514.71|6
1625027960000|2021-06-30 04:39:20|520.08|514.68|519.72|514.32|520.15|514.75|519.71|514.31|24
1625027970000|2021-06-30 04:39:30|519.75|514.35|519.5|514.1|519.75|514.35|519.49|514.09|15
1625027980000|2021-06-30 04:39:40|519.51|514.11|519.09|513.69|519.51|514.11|519.09|513.69|13
1625027990000|2021-06-30 04:39:50|519.07|513.67|518.74|513.34|519.08|513.68|518.64|513.24|17
1625028000000|2021-06-30 04:40:00|518.73|513.33|519.05|513.65|519.1|513.7|518.73|513.33|11
1625028010000|2021-06-30 04:40:10|519.06|513.66|519.18|513.78|519.18|513.78|519.06|513.66|5
1625028020000|2021-06-30 04:40:20|519.17|513.77|518.59|513.19|519.17|513.77|518.59|513.19|13
1625028030000|2021-06-30 04:40:30|518.69|513.29|518.77|513.37|518.77|513.37|518.67|513.27|4
1625028040000|2021-06-30 04:40:40|518.83|513.43|518.62|513.22|518.83|513.43|518.62|513.22|14
1625028050000|2021-06-30 04:40:50|518.57|513.17|517.61|512.21|518.62|513.22|517.5|512.1|28
1625028060000|2021-06-30 04:41:00|517.57|512.17|517.06|511.66|517.66|512.26|517|511.6|23
1625028070000|2021-06-30 04:41:10|517.13|511.73|516.63|511.23|517.34|511.94|516.58|511.18|30
1625028080000|2021-06-30 04:41:20|516.64|511.24|516.81|511.41|516.81|511.41|516.59|511.19|14
1625028090000|2021-06-30 04:41:30|516.98|511.58|516.75|511.35|516.98|511.58|516.75|511.35|6
1625028100000|2021-06-30 04:41:40|516.98|511.58|517.01|511.61|517.01|511.61|516.98|511.58|3
1625028110000|2021-06-30 04:41:50|517.11|511.71|517.79|512.39|517.81|512.41|517.01|511.61|16
1625028120000|2021-06-30 04:42:00|517.74|512.34|517.85|512.45|517.85|512.45|517.74|512.34|2
1625028130000|2021-06-30 04:42:10|517.94|512.54|517.94|512.54|517.94|512.54|517.94|512.54|1
1625028140000|2021-06-30 04:42:20|517.83|512.43|516.89|511.49|517.83|512.43|516.73|511.33|19
1625028150000|2021-06-30 04:42:30|516.72|511.32|516.63|511.23|516.82|511.42|516.59|511.19|14
1625028160000|2021-06-30 04:42:40|516.65|511.25|516.16|510.76|516.65|511.25|516.14|510.74|20
1625028170000|2021-06-30 04:42:50|516.28|510.88|515.94|510.54|516.29|510.89|515.94|510.54|18
1625028180000|2021-06-30 04:43:00|515.91|510.51|515.88|510.48|516.13|510.73|515.88|510.48|11
1625028190000|2021-06-30 04:43:10|515.87|510.47|515.84|510.44|515.88|510.48|515.83|510.43|6
1625028200000|2021-06-30 04:43:20|515.83|510.43|515.84|510.44|515.85|510.45|515.75|510.35|13
1625028210000|2021-06-30 04:43:30|515.83|510.43|515.97|510.57|516.02|510.62|515.73|510.33|19
1625028220000|2021-06-30 04:43:40|516.07|510.67|516.32|510.92|516.32|510.92|516.07|510.67|3
1625028230000|2021-06-30 04:43:50|516.61|511.21|516.66|511.26|516.66|511.26|516.61|511.21|4
1625028240000|2021-06-30 04:44:00|516.65|511.25|516.23|510.83|516.66|511.26|516.15|510.75|14
1625028250000|2021-06-30 04:44:10|516.22|510.82|516.04|510.64|516.22|510.82|516.04|510.64|5
1625028260000|2021-06-30 04:44:20|516.02|510.62|516.03|510.63|516.03|510.63|516.02|510.62|2
1625028270000|2021-06-30 04:44:30|516|510.6|515.81|510.41|516.01|510.61|515.79|510.39|9
1625028280000|2021-06-30 04:44:40|515.82|510.42|516.05|510.65|516.16|510.76|515.82|510.42|13
1625028290000|2021-06-30 04:44:50|516.14|510.74|516.15|510.75|516.16|510.76|516.14|510.74|5
1625028300000|2021-06-30 04:45:00|516.19|510.79|516.03|510.63|516.21|510.81|515.98|510.58|15
1625028310000|2021-06-30 04:45:10|515.99|510.59|516.01|510.61|516.07|510.67|515.99|510.59|10
1625028320000|2021-06-30 04:45:20|516.02|510.62|516.27|510.87|516.28|510.88|516.01|510.61|6
1625028330000|2021-06-30 04:45:30|516.26|510.86|516.29|510.89|516.33|510.93|516.26|510.86|4
1625028340000|2021-06-30 04:45:40|516.32|510.92|516.33|510.93|516.33|510.93|516.32|510.92|4
1625028350000|2021-06-30 04:45:50|516.5|511.1|516.47|511.07|516.5|511.1|516.42|511.02|4
1625028360000|2021-06-30 04:46:00|516.38|510.98|516.21|510.81|516.38|510.98|516.04|510.64|7
1625028370000|2021-06-30 04:46:10|516.19|510.79|514.51|509.11|516.19|510.79|514.28|508.88|27
1625028380000|2021-06-30 04:46:20|514.6|509.2|514.26|508.86|514.95|509.55|514.26|508.86|16
1625028390000|2021-06-30 04:46:30|514.11|508.71|514.11|508.71|514.11|508.71|514.11|508.71|1
1625028400000|2021-06-30 04:46:40|514.05|508.65|513.81|508.41|514.05|508.65|513.81|508.41|10
1625028410000|2021-06-30 04:46:50|513.79|508.39|513.44|508.04|513.79|508.39|513.43|508.03|23
1625028420000|2021-06-30 04:47:00|513.5|508.1|514.2|508.8|514.2|508.8|513.5|508.1|14
1625028430000|2021-06-30 04:47:10|514.32|508.92|514.38|508.98|514.46|509.06|514.32|508.92|8
1625028440000|2021-06-30 04:47:20|514.37|508.97|514.36|508.96|514.37|508.97|514.36|508.96|2
1625028450000|2021-06-30 04:47:30|514.35|508.95|513.9|508.5|514.35|508.95|513.9|508.5|10
1625028460000|2021-06-30 04:47:40|513.84|508.44|513.63|508.23|513.84|508.44|513.3|507.9|20
1625028470000|2021-06-30 04:47:50|513.67|508.27|513.82|508.42|513.86|508.46|513.67|508.27|7
1625028480000|2021-06-30 04:48:00|513.94|508.54|513.54|508.14|513.95|508.55|513.54|508.14|12
1625028490000|2021-06-30 04:48:10|513.4|508|514.05|508.65|514.05|508.65|513.23|507.83|26
1625028500000|2021-06-30 04:48:20|514.06|508.66|513.42|508.02|514.07|508.67|513.42|508.02|18
1625028510000|2021-06-30 04:48:30|513.44|508.04|513.05|507.65|513.54|508.14|513.05|507.65|20
1625028520000|2021-06-30 04:48:40|513.04|507.64|513.33|507.93|513.34|507.94|512.89|507.49|24
1625028530000|2021-06-30 04:48:50|513.34|507.94|513.57|508.17|513.59|508.19|513.34|507.94|13
1625028540000|2021-06-30 04:49:00|513.58|508.18|513.35|507.95|513.58|508.18|513.05|507.65|27
1625028550000|2021-06-30 04:49:10|513.3|507.9|513.31|507.91|513.4|508|513.15|507.75|16
1625028560000|2021-06-30 04:49:20|513.33|507.93|513.26|507.86|513.42|508.02|513.26|507.86|15
1625028570000|2021-06-30 04:49:30|513.18|507.78|513.44|508.04|513.49|508.09|513.18|507.78|15
1625028580000|2021-06-30 04:49:40|513.35|507.95|513.13|507.73|513.35|507.95|513.12|507.72|11
1625028590000|2021-06-30 04:49:50|513.16|507.76|513.2|507.8|513.32|507.92|512.68|507.28|27
1625028600000|2021-06-30 04:50:00|513.18|507.78|513.23|507.83|513.25|507.85|513.16|507.76|20
1625028610000|2021-06-30 04:50:10|513.26|507.86|512.85|507.45|513.26|507.86|512.85|507.45|18
1625028620000|2021-06-30 04:50:20|512.88|507.48|512.97|507.57|512.98|507.58|512.62|507.22|22
1625028630000|2021-06-30 04:50:30|512.98|507.58|512.86|507.46|513.1|507.7|512.86|507.46|8
1625028640000|2021-06-30 04:50:40|512.87|507.47|512.87|507.47|512.87|507.47|512.83|507.43|12
1625028650000|2021-06-30 04:50:50|512.88|507.48|512.93|507.53|512.93|507.53|512.78|507.38|7
1625028660000|2021-06-30 04:51:00|512.89|507.49|512.74|507.34|512.89|507.49|512.72|507.32|11
1625028670000|2021-06-30 04:51:10|512.75|507.35|513|507.6|513|507.6|512.7|507.3|7
1625028680000|2021-06-30 04:51:20|512.95|507.55|513.69|508.29|513.69|508.29|512.95|507.55|13
1625028690000|2021-06-30 04:51:30|513.66|508.26|513.31|507.91|513.66|508.26|513.31|507.91|7
1625028700000|2021-06-30 04:51:40|513.43|508.03|513.58|508.18|513.59|508.19|513.38|507.98|6
1625028710000|2021-06-30 04:51:50|513.61|508.21|513.7|508.3|513.7|508.3|513.61|508.21|6
1625028720000|2021-06-30 04:52:00|513.56|508.16|513.21|507.81|513.56|508.16|513.21|507.81|3
1625028730000|2021-06-30 04:52:10|513.26|507.86|513.31|507.91|513.34|507.94|513.26|507.86|7
1625028740000|2021-06-30 04:52:20|513.32|507.92|513.31|507.91|513.34|507.94|513.3|507.9|9
1625028750000|2021-06-30 04:52:30|513.39|507.99|513.67|508.27|513.71|508.31|513.32|507.92|6
1625028760000|2021-06-30 04:52:40|513.63|508.23|513.58|508.18|513.63|508.23|513.52|508.12|5
1625028770000|2021-06-30 04:52:50|513.68|508.28|513.89|508.49|513.89|508.49|513.68|508.28|11
1625028780000|2021-06-30 04:53:00|513.94|508.54|513.88|508.48|513.95|508.55|513.8|508.4|13
1625028790000|2021-06-30 04:53:10|513.83|508.43|513.92|508.52|513.93|508.53|513.83|508.43|7
1625028800000|2021-06-30 04:53:20|513.95|508.55|513.95|508.55|513.96|508.56|513.95|508.55|3
1625028810000|2021-06-30 04:53:30|513.94|508.54|513.84|508.44|513.94|508.54|513.83|508.43|6
1625028820000|2021-06-30 04:53:40|513.83|508.43|513.78|508.38|513.83|508.43|513.75|508.35|4
1625028830000|2021-06-30 04:53:50|513.77|508.37|513.79|508.39|513.79|508.39|513.76|508.36|5
1625028840000|2021-06-30 04:54:00|513.8|508.4|513.72|508.32|513.84|508.44|513.72|508.32|12
1625028850000|2021-06-30 04:54:10|513.7|508.3|513.72|508.32|513.75|508.35|513.7|508.3|13
1625028860000|2021-06-30 04:54:20|513.73|508.33|513.7|508.3|513.73|508.33|513.69|508.29|15
1625028870000|2021-06-30 04:54:30|513.62|508.22|513.11|507.71|513.62|508.22|513.06|507.66|23
1625028880000|2021-06-30 04:54:40|513.01|507.61|512.84|507.44|513.09|507.69|512.83|507.43|7
1625028890000|2021-06-30 04:54:50|512.83|507.43|512|506.6|512.83|507.43|511.91|506.51|26
1625028900000|2021-06-30 04:55:00|512.03|506.63|511.83|506.43|512.03|506.63|511.83|506.43|13
1625028910000|2021-06-30 04:55:10|511.84|506.44|511.94|506.54|511.98|506.58|511.73|506.33|20
1625028920000|2021-06-30 04:55:20|511.97|506.57|511.81|506.41|512.04|506.64|511.81|506.41|12
1625028930000|2021-06-30 04:55:30|511.9|506.5|511.35|505.95|511.91|506.51|511.35|505.95|26
1625028940000|2021-06-30 04:55:40|511.38|505.98|511.36|505.96|511.38|505.98|511.19|505.79|6
1625028950000|2021-06-30 04:55:50|511.4|506|512.1|506.7|512.1|506.7|511.4|506|14
1625028960000|2021-06-30 04:56:00|512.21|506.81|513.14|507.74|513.14|507.74|512.21|506.81|15
1625028970000|2021-06-30 04:56:10|513.21|507.81|512.73|507.33|513.21|507.81|512.73|507.33|18
1625028980000|2021-06-30 04:56:20|512.84|507.44|512.79|507.39|512.84|507.44|512.73|507.33|6
1625028990000|2021-06-30 04:56:30|513|507.6|513.77|508.37|514|508.6|513|507.6|23
1625029000000|2021-06-30 04:56:40|513.74|508.34|513.52|508.12|513.74|508.34|513.37|507.97|7
1625029010000|2021-06-30 04:56:50|513.53|508.13|514.15|508.75|514.15|508.75|513.53|508.13|10
1625029020000|2021-06-30 04:57:00|514.12|508.72|514.11|508.71|514.25|508.85|514.03|508.63|12
1625029030000|2021-06-30 04:57:10|514.1|508.7|513.88|508.48|514.12|508.72|513.88|508.48|17
1625029040000|2021-06-30 04:57:20|513.85|508.45|513.17|507.77|513.86|508.46|513.17|507.77|23
1625029050000|2021-06-30 04:57:30|513.14|507.74|513.01|507.61|513.18|507.78|512.69|507.29|31
1625029060000|2021-06-30 04:57:40|513.05|507.65|513.57|508.17|513.63|508.23|513.05|507.65|30
1625029070000|2021-06-30 04:57:50|513.42|508.02|512.82|507.42|513.42|508.02|512.82|507.42|21
1625029080000|2021-06-30 04:58:00|512.81|507.41|512.81|507.41|512.88|507.48|512.6|507.2|29
1625029090000|2021-06-30 04:58:10|512.82|507.42|513.19|507.79|513.19|507.79|512.82|507.42|28
1625029100000|2021-06-30 04:58:20|513.2|507.8|513.06|507.66|513.24|507.84|513.06|507.66|12
1625029110000|2021-06-30 04:58:30|513.05|507.65|512.93|507.53|513.05|507.65|512.87|507.47|4
1625029120000|2021-06-30 04:58:40|512.9|507.5|512.91|507.51|512.92|507.52|512.87|507.47|7
1625029130000|2021-06-30 04:58:50|512.92|507.52|512.79|507.39|512.92|507.52|512.57|507.17|6
1625029140000|2021-06-30 04:59:00|512.78|507.38|512.78|507.38|512.79|507.39|512.78|507.38|3
1625029150000|2021-06-30 04:59:10|512.68|507.28|512.42|507.02|512.68|507.28|512.42|507.02|12
1625029160000|2021-06-30 04:59:20|512.43|507.03|512.53|507.13|512.56|507.16|512.43|507.03|22
1625029170000|2021-06-30 04:59:30|512.51|507.11|512.48|507.08|512.51|507.11|512.45|507.05|14
1625029180000|2021-06-30 04:59:40|512.49|507.09|512.19|506.79|512.49|507.09|512.15|506.75|10
1625029190000|2021-06-30 04:59:50|512.13|506.73|512.32|506.92|512.33|506.93|512.13|506.73|6
1625029200000|2021-06-30 05:00:00|512.42|507.02|512.33|506.93|512.42|507.02|512.33|506.93|9
1625029210000|2021-06-30 05:00:10|512.45|507.05|513.18|507.78|513.18|507.78|512.45|507.05|15
1625029220000|2021-06-30 05:00:20|513.25|507.85|512.92|507.52|513.25|507.85|512.92|507.52|12
1625029230000|2021-06-30 05:00:30|512.83|507.43|512.94|507.54|512.94|507.54|512.83|507.43|4
1625029240000|2021-06-30 05:00:40|512.9|507.5|512.92|507.52|513|507.6|512.9|507.5|15
1625029250000|2021-06-30 05:00:50|512.86|507.46|512.35|506.95|512.92|507.52|512.35|506.95|13
1625029260000|2021-06-30 05:01:00|512.42|507.02|512.35|506.95|512.49|507.09|512.24|506.84|17
1625029270000|2021-06-30 05:01:10|512.13|506.73|512.32|506.92|512.33|506.93|512.12|506.72|11
1625029280000|2021-06-30 05:01:20|512.33|506.93|511.95|506.55|512.33|506.93|511.88|506.48|25
1625029290000|2021-06-30 05:01:30|511.97|506.57|511.78|506.38|512.02|506.62|511.63|506.23|27
1625029300000|2021-06-30 05:01:40|511.79|506.39|511.8|506.4|511.81|506.41|511.66|506.26|11
1625029310000|2021-06-30 05:01:50|511.82|506.42|511.93|506.53|511.93|506.53|511.69|506.29|15
1625029320000|2021-06-30 05:02:00|512|506.6|512.9|507.5|512.9|507.5|512|506.6|16
1625029330000|2021-06-30 05:02:10|512.83|507.43|512.83|507.43|512.83|507.43|512.83|507.43|1
1625029340000|2021-06-30 05:02:20|512.99|507.59|512.83|507.43|513.02|507.62|512.83|507.43|9
1625029360000|2021-06-30 05:02:40|513.24|507.84|513.13|507.73|513.35|507.95|513.12|507.72|6
1625029370000|2021-06-30 05:02:50|513.23|507.83|513.38|507.98|513.41|508.01|513.23|507.83|5
1625029380000|2021-06-30 05:03:00|513.39|507.99|513.27|507.87|513.39|507.99|513.26|507.86|8
1625029390000|2021-06-30 05:03:10|513.33|507.93|513.04|507.64|513.33|507.93|512.99|507.59|23
1625029400000|2021-06-30 05:03:20|512.92|507.52|512.9|507.5|513.11|507.71|512.54|507.14|33
1625029410000|2021-06-30 05:03:30|512.91|507.51|513.53|508.13|513.53|508.13|512.82|507.42|28
1625029420000|2021-06-30 05:03:40|513.52|508.12|513.49|508.09|513.74|508.34|513.14|507.74|11
1625029430000|2021-06-30 05:03:50|513.61|508.21|513.82|508.42|513.82|508.42|513.42|508.02|9
1625029440000|2021-06-30 05:04:00|513.75|508.35|513.53|508.13|513.85|508.45|513.53|508.13|18
1625029450000|2021-06-30 05:04:10|513.5|508.1|513.97|508.57|514.03|508.63|513.5|508.1|19
1625029460000|2021-06-30 05:04:20|514.21|508.81|514.17|508.77|514.24|508.84|514.14|508.74|14
1625029470000|2021-06-30 05:04:30|514.15|508.75|513.88|508.48|514.15|508.75|513.88|508.48|23
1625029480000|2021-06-30 05:04:40|513.86|508.46|513.69|508.29|513.97|508.57|513.61|508.21|15
1625029490000|2021-06-30 05:04:50|513.7|508.3|513.89|508.49|513.95|508.55|513.58|508.18|14
1625029500000|2021-06-30 05:05:00|513.92|508.52|513.94|508.54|514|508.6|513.89|508.49|8
1625029510000|2021-06-30 05:05:10|514|508.6|514.29|508.89|514.29|508.89|514|508.6|13
1625029520000|2021-06-30 05:05:20|514.28|508.88|514.21|508.81|514.28|508.88|514.17|508.77|20
1625029530000|2021-06-30 05:05:30|514.23|508.83|514.46|509.06|514.48|509.08|514.21|508.81|15
1625029550000|2021-06-30 05:05:50|514.49|509.09|514.46|509.06|514.49|509.09|514.37|508.97|11
1625029560000|2021-06-30 05:06:00|514.52|509.12|514.75|509.35|514.76|509.36|514.52|509.12|13
1625029570000|2021-06-30 05:06:10|514.76|509.36|515.03|509.63|515.23|509.83|514.65|509.25|19
1625029580000|2021-06-30 05:06:20|515.21|509.81|515.66|510.26|515.66|510.26|515.21|509.81|7
1625029590000|2021-06-30 05:06:30|515.59|510.19|515.61|510.21|515.61|510.21|515.59|510.19|2
1625029600000|2021-06-30 05:06:40|515.39|509.99|515.08|509.68|515.39|509.99|515.08|509.68|21
1625029610000|2021-06-30 05:06:50|515.13|509.73|515.35|509.95|515.36|509.96|515.12|509.72|19
1625029620000|2021-06-30 05:07:00|515.37|509.97|515.06|509.66|515.37|509.97|514.97|509.57|24
1625029630000|2021-06-30 05:07:10|515.02|509.62|514.73|509.33|515.02|509.62|514.73|509.33|19
1625029640000|2021-06-30 05:07:20|514.71|509.31|514.4|509|514.71|509.31|514.28|508.88|18
1625029650000|2021-06-30 05:07:30|514.39|508.99|514.89|509.49|514.92|509.52|514.36|508.96|18
1625029660000|2021-06-30 05:07:40|514.82|509.42|514.52|509.12|514.82|509.42|514.43|509.03|20
1625029670000|2021-06-30 05:07:50|514.53|509.13|514.68|509.28|514.69|509.29|514.53|509.13|17
1625029680000|2021-06-30 05:08:00|514.87|509.47|515.05|509.65|515.06|509.66|514.86|509.46|13
1625029690000|2021-06-30 05:08:10|515.13|509.73|514.99|509.59|515.32|509.92|514.97|509.57|19
1625029700000|2021-06-30 05:08:20|514.98|509.58|515.22|509.82|515.22|509.82|514.98|509.58|10
1625029710000|2021-06-30 05:08:30|515.21|509.81|515.24|509.84|515.33|509.93|515.21|509.81|11
1625029720000|2021-06-30 05:08:40|515.35|509.95|515.22|509.82|515.35|509.95|515.22|509.82|6
1625029730000|2021-06-30 05:08:50|515.24|509.84|514.96|509.56|515.25|509.85|514.92|509.52|27
1625029740000|2021-06-30 05:09:00|514.97|509.57|515.12|509.72|515.3|509.9|514.97|509.57|12
1625029750000|2021-06-30 05:09:10|515.16|509.76|514.98|509.58|515.27|509.87|514.95|509.55|8
1625029760000|2021-06-30 05:09:20|514.96|509.56|514.96|509.56|514.96|509.56|514.96|509.56|1
1625029770000|2021-06-30 05:09:30|514.97|509.57|515.55|510.15|515.55|510.15|514.97|509.57|18
1625029780000|2021-06-30 05:09:40|515.56|510.16|515.59|510.19|515.59|510.19|515.52|510.12|18
1625029790000|2021-06-30 05:09:50|515.61|510.21|515.51|510.11|515.68|510.28|515.51|510.11|12
1625029800000|2021-06-30 05:10:00|515.52|510.12|515.22|509.82|515.52|510.12|515.22|509.82|13
1625029810000|2021-06-30 05:10:10|515.24|509.84|515.36|509.96|515.38|509.98|515.24|509.84|8
1625029820000|2021-06-30 05:10:20|515.35|509.95|515.22|509.82|515.35|509.95|515.06|509.66|23
1625029830000|2021-06-30 05:10:30|515.36|509.96|515.22|509.82|515.38|509.98|515.22|509.82|6
1625029840000|2021-06-30 05:10:40|515.23|509.83|515.14|509.74|515.3|509.9|515.14|509.74|13
1625029850000|2021-06-30 05:10:50|515.12|509.72|515.17|509.77|515.21|509.81|515.12|509.72|16
1625029860000|2021-06-30 05:11:00|515.18|509.78|515.14|509.74|515.19|509.79|515.14|509.74|11
1625029870000|2021-06-30 05:11:10|515.15|509.75|515.12|509.72|515.15|509.75|515.01|509.61|18
1625029880000|2021-06-30 05:11:20|515.13|509.73|515.05|509.65|515.13|509.73|515.02|509.62|13
1625029890000|2021-06-30 05:11:30|515.07|509.67|515.06|509.66|515.07|509.67|515.05|509.65|6
1625029900000|2021-06-30 05:11:40|515.02|509.62|515|509.6|515.07|509.67|515|509.6|10
1625029910000|2021-06-30 05:11:50|514.99|509.59|515.03|509.63|515.04|509.64|514.88|509.48|14
1625029920000|2021-06-30 05:12:00|515.04|509.64|514.68|509.28|515.04|509.64|514.67|509.27|27
1625029930000|2021-06-30 05:12:10|514.67|509.27|514.43|509.03|514.67|509.27|514.43|509.03|21
1625029940000|2021-06-30 05:12:20|514.45|509.05|514.44|509.04|514.45|509.05|514.44|509.04|2
1625029950000|2021-06-30 05:12:30|514.43|509.03|514.29|508.89|514.44|509.04|514.29|508.89|15
1625029960000|2021-06-30 05:12:40|514.27|508.87|514.37|508.97|514.4|509|514.26|508.86|16
1625029970000|2021-06-30 05:12:50|514.41|509.01|514.41|509.01|514.42|509.02|514.36|508.96|20
1625029980000|2021-06-30 05:13:00|514.4|509|514.24|508.84|514.4|509|514.24|508.84|10
1625029990000|2021-06-30 05:13:10|514.23|508.83|514.03|508.63|514.28|508.88|514.01|508.61|22
1625030000000|2021-06-30 05:13:20|514.09|508.69|514.04|508.64|514.13|508.73|514.04|508.64|12
1625030010000|2021-06-30 05:13:30|514.03|508.63|513.71|508.31|514.03|508.63|513.7|508.3|16
1625030020000|2021-06-30 05:13:40|513.69|508.29|513.46|508.06|513.69|508.29|513.45|508.05|13
1625030030000|2021-06-30 05:13:50|513.45|508.05|513.47|508.07|513.49|508.09|513.42|508.02|15
1625030040000|2021-06-30 05:14:00|513.44|508.04|513.57|508.17|513.6|508.2|513.44|508.04|14
1625030050000|2021-06-30 05:14:10|513.59|508.19|514.17|508.77|514.19|508.79|513.59|508.19|21
1625030060000|2021-06-30 05:14:20|514.18|508.78|514.33|508.93|514.33|508.93|514.18|508.78|17
1625030070000|2021-06-30 05:14:30|514.32|508.92|514.31|508.91|514.42|509.02|514.24|508.84|18
1625030080000|2021-06-30 05:14:40|514.16|508.76|514.14|508.74|514.19|508.79|514.1|508.7|11
1625030090000|2021-06-30 05:14:50|514.12|508.72|514.12|508.72|514.14|508.74|514.12|508.72|6
1625030100000|2021-06-30 05:15:00|514.11|508.71|514.53|509.13|514.53|509.13|514.11|508.71|17
1625030110000|2021-06-30 05:15:10|514.67|509.27|515.14|509.74|515.26|509.86|514.67|509.27|22
1625030120000|2021-06-30 05:15:20|515.13|509.73|515.03|509.63|515.16|509.76|514.93|509.53|26
1625030130000|2021-06-30 05:15:30|515.05|509.65|515.2|509.8|515.21|509.81|515.05|509.65|16
1625030140000|2021-06-30 05:15:40|515.28|509.88|515.32|509.92|515.32|509.92|515.28|509.88|10
1625030170000|2021-06-30 05:16:10|515.4|510|515.85|510.45|515.85|510.45|515.4|510|18
1625030180000|2021-06-30 05:16:20|515.89|510.49|516.46|511.06|516.46|511.06|515.89|510.49|18
1625030190000|2021-06-30 05:16:30|516.42|511.02|515.8|510.4|516.42|511.02|515.76|510.36|20
1625030200000|2021-06-30 05:16:40|515.81|510.41|515.65|510.25|515.81|510.41|515.65|510.25|13
1625030210000|2021-06-30 05:16:50|515.66|510.26|515.72|510.32|515.72|510.32|515.6|510.2|18
1625030220000|2021-06-30 05:17:00|515.68|510.28|515.84|510.44|515.85|510.45|515.63|510.23|16
1625030230000|2021-06-30 05:17:10|515.85|510.45|516|510.6|516|510.6|515.85|510.45|3
1625030240000|2021-06-30 05:17:20|516.02|510.62|515.92|510.52|516.02|510.62|515.89|510.49|12
1625030250000|2021-06-30 05:17:30|515.97|510.57|516.16|510.76|516.16|510.76|515.97|510.57|7
1625030260000|2021-06-30 05:17:40|516.13|510.73|516.14|510.74|516.15|510.75|516.12|510.72|7
1625030270000|2021-06-30 05:17:50|516.19|510.79|516.29|510.89|516.29|510.89|516.14|510.74|5
1625030280000|2021-06-30 05:18:00|516.28|510.88|516.32|510.92|516.32|510.92|516.26|510.86|8
1625030290000|2021-06-30 05:18:10|516.31|510.91|516.38|510.98|516.38|510.98|516.28|510.88|7
1625030300000|2021-06-30 05:18:20|516.49|511.09|516.69|511.29|516.69|511.29|516.49|511.09|13
1625030310000|2021-06-30 05:18:30|516.78|511.38|516.74|511.34|516.78|511.38|516.72|511.32|5
1625030320000|2021-06-30 05:18:40|516.79|511.39|516.8|511.4|516.8|511.4|516.79|511.39|2
1625030330000|2021-06-30 05:18:50|516.74|511.34|516.74|511.34|516.77|511.37|516.68|511.28|5
1625030340000|2021-06-30 05:19:00|516.76|511.36|516.86|511.46|516.86|511.46|516.76|511.36|8
1625030350000|2021-06-30 05:19:10|516.76|511.36|516.6|511.2|516.81|511.41|516.59|511.19|9
1625030360000|2021-06-30 05:19:20|516.59|511.19|516.39|510.99|516.6|511.2|516.34|510.94|25
1625030370000|2021-06-30 05:19:30|516.38|510.98|516.34|510.94|516.47|511.07|516.3|510.9|18
1625030380000|2021-06-30 05:19:40|516.42|511.02|516.35|510.95|516.45|511.05|516.34|510.94|6
1625030390000|2021-06-30 05:19:50|516.33|510.93|516.3|510.9|516.35|510.95|516.3|510.9|8
1625030400000|2021-06-30 05:20:00|516.29|510.89|515.64|510.24|516.33|510.93|515.62|510.22|26
1625030410000|2021-06-30 05:20:10|515.63|510.23|515.74|510.34|515.74|510.34|515.54|510.14|19
1625030420000|2021-06-30 05:20:20|515.8|510.4|516.24|510.84|516.31|510.91|515.74|510.34|28
1625030430000|2021-06-30 05:20:30|516.25|510.85|516.23|510.83|516.28|510.88|516.08|510.68|13
1625030440000|2021-06-30 05:20:40|516.33|510.93|516.23|510.83|516.34|510.94|516.23|510.83|14
1625030450000|2021-06-30 05:20:50|516.28|510.88|516.23|510.83|516.28|510.88|516.17|510.77|15
1625030460000|2021-06-30 05:21:00|516.17|510.77|516.11|510.71|516.23|510.83|516.11|510.71|13
1625030470000|2021-06-30 05:21:10|516.1|510.7|515.96|510.56|516.2|510.8|515.95|510.55|18
1625030480000|2021-06-30 05:21:20|515.94|510.54|515.73|510.33|515.94|510.54|515.7|510.3|20
1625030490000|2021-06-30 05:21:30|515.65|510.25|515.55|510.15|515.67|510.27|515.55|510.15|13
1625030500000|2021-06-30 05:21:40|515.56|510.16|515.27|509.87|515.56|510.16|515.25|509.85|17
1625030510000|2021-06-30 05:21:50|515.29|509.89|515.55|510.15|515.55|510.15|515.28|509.88|19
1625030520000|2021-06-30 05:22:00|515.56|510.16|514.72|509.32|515.56|510.16|514.72|509.32|26
1625030530000|2021-06-30 05:22:10|514.69|509.29|514.51|509.11|514.69|509.29|514.38|508.98|24
1625030540000|2021-06-30 05:22:20|514.48|509.08|514.57|509.17|514.6|509.2|514.48|509.08|20
1625030550000|2021-06-30 05:22:30|514.58|509.18|514.45|509.05|514.65|509.25|514.4|509|13
1625030560000|2021-06-30 05:22:40|514.44|509.04|514.66|509.26|514.75|509.35|514.44|509.04|25
1625030570000|2021-06-30 05:22:50|514.67|509.27|514.71|509.31|514.73|509.33|514.67|509.27|21
1625030580000|2021-06-30 05:23:00|514.7|509.3|514.69|509.29|514.81|509.41|514.66|509.26|18
1625030590000|2021-06-30 05:23:10|514.67|509.27|515.02|509.62|515.02|509.62|514.67|509.27|16
1625030600000|2021-06-30 05:23:20|515.15|509.75|515.91|510.51|515.91|510.51|515.15|509.75|14
1625030610000|2021-06-30 05:23:30|515.94|510.54|515.96|510.56|515.96|510.56|515.94|510.54|5
1625030620000|2021-06-30 05:23:40|515.95|510.55|515.33|509.93|516.1|510.7|515.33|509.93|27
1625030630000|2021-06-30 05:23:50|515.34|509.94|515.48|510.08|515.48|510.08|515.34|509.94|5
1625030640000|2021-06-30 05:24:00|515.57|510.17|515.72|510.32|515.76|510.36|515.57|510.17|16
1625030650000|2021-06-30 05:24:10|515.67|510.27|515.82|510.42|515.82|510.42|515.61|510.21|17
1625030660000|2021-06-30 05:24:20|516.04|510.64|516|510.6|516.07|510.67|515.99|510.59|8
1625030670000|2021-06-30 05:24:30|516.03|510.63|515.35|509.95|516.03|510.63|515.33|509.93|32
1625030680000|2021-06-30 05:24:40|515.38|509.98|515.46|510.06|515.57|510.17|515.38|509.98|21
1625030690000|2021-06-30 05:24:50|515.59|510.19|515.51|510.11|515.7|510.3|515.44|510.04|15
1625030700000|2021-06-30 05:25:00|515.46|510.06|515.13|509.73|515.46|510.06|515.13|509.73|12
1625030710000|2021-06-30 05:25:10|515.12|509.72|514.91|509.51|515.12|509.72|514.87|509.47|17
1625030720000|2021-06-30 05:25:20|514.65|509.25|514.68|509.28|514.9|509.5|514.42|509.02|24
1625030730000|2021-06-30 05:25:30|514.72|509.32|514.57|509.17|514.77|509.37|514.57|509.17|11
1625030740000|2021-06-30 05:25:40|514.59|509.19|514.49|509.09|514.59|509.19|514.39|508.99|18
1625030750000|2021-06-30 05:25:50|514.43|509.03|514.58|509.18|514.58|509.18|514.43|509.03|8
1625030760000|2021-06-30 05:26:00|514.57|509.17|514.57|509.17|514.57|509.17|514.57|509.17|1
1625030780000|2021-06-30 05:26:20|514.59|509.19|514.72|509.32|514.72|509.32|514.59|509.19|4
1625030790000|2021-06-30 05:26:30|514.78|509.38|514.93|509.53|514.93|509.53|514.72|509.32|7
1625030800000|2021-06-30 05:26:40|514.95|509.55|515|509.6|515.02|509.62|514.95|509.55|10
1625030810000|2021-06-30 05:26:50|515.01|509.61|515.72|510.32|515.77|510.37|515.01|509.61|14
1625030820000|2021-06-30 05:27:00|515.7|510.3|516.2|510.8|516.2|510.8|515.7|510.3|11
1625030830000|2021-06-30 05:27:10|516.19|510.79|515.95|510.55|516.2|510.8|515.76|510.36|13
1625030840000|2021-06-30 05:27:20|516|510.6|516.4|511|516.41|511.01|516|510.6|9
1625030850000|2021-06-30 05:27:30|516.33|510.93|516.14|510.74|516.34|510.94|516.14|510.74|9
1625030860000|2021-06-30 05:27:40|516.18|510.78|516.6|511.2|516.6|511.2|516.18|510.78|7
1625030870000|2021-06-30 05:27:50|516.59|511.19|516.68|511.28|516.69|511.29|516.59|511.19|11
1625030880000|2021-06-30 05:28:00|516.75|511.35|516.59|511.19|516.75|511.35|516.59|511.19|4
1625030900000|2021-06-30 05:28:20|516.6|511.2|516.94|511.54|516.94|511.54|516.6|511.2|5
1625030910000|2021-06-30 05:28:30|516.91|511.51|516.92|511.52|516.92|511.52|516.91|511.51|2
1625030920000|2021-06-30 05:28:40|516.85|511.45|516.92|511.52|516.92|511.52|516.85|511.45|4
1625030930000|2021-06-30 05:28:50|516.91|511.51|516.51|511.11|516.91|511.51|516.5|511.1|20
1625030940000|2021-06-30 05:29:00|516.56|511.16|516.73|511.33|516.82|511.42|516.56|511.16|10
1625030950000|2021-06-30 05:29:10|516.76|511.36|516.76|511.36|516.76|511.36|516.76|511.36|1
1625030960000|2021-06-30 05:29:20|516.81|511.41|517|511.6|517.01|511.61|516.81|511.41|4
1625030970000|2021-06-30 05:29:30|517.04|511.64|517.1|511.7|517.1|511.7|517.01|511.61|6
1625030980000|2021-06-30 05:29:40|517.09|511.69|517.1|511.7|517.1|511.7|517.09|511.69|2
1625030990000|2021-06-30 05:29:50|517.16|511.76|517.16|511.76|517.16|511.76|517.16|511.76|1
1625031000000|2021-06-30 05:30:00|517.23|511.83|517.25|511.85|517.26|511.86|517.23|511.83|7
1625031010000|2021-06-30 05:30:10|517.23|511.83|517.42|512.02|517.42|512.02|517.15|511.75|10
1625031040000|2021-06-30 05:30:40|517.4|512|517.19|511.79|517.4|512|517.19|511.79|3
1625031050000|2021-06-30 05:30:50|517.15|511.75|516.94|511.54|517.22|511.82|516.94|511.54|17
1625031060000|2021-06-30 05:31:00|516.92|511.52|516.88|511.48|517|511.6|516.83|511.43|15
1625031070000|2021-06-30 05:31:10|516.83|511.43|516.82|511.42|516.83|511.43|516.72|511.32|15
1625031080000|2021-06-30 05:31:20|516.83|511.43|516.91|511.51|516.97|511.57|516.8|511.4|8
1625031110000|2021-06-30 05:31:50|516.89|511.49|517.12|511.72|517.13|511.73|516.89|511.49|7
1625031120000|2021-06-30 05:32:00|517.24|511.84|517.23|511.83|517.24|511.84|517.23|511.83|2
1625031130000|2021-06-30 05:32:10|517.29|511.89|517.29|511.89|517.29|511.89|517.29|511.89|1
1625031140000|2021-06-30 05:32:20|517.3|511.9|517.3|511.9|517.3|511.9|517.3|511.9|1
1625031150000|2021-06-30 05:32:30|517.29|511.89|517.38|511.98|517.38|511.98|517.29|511.89|5
1625031160000|2021-06-30 05:32:40|517.46|512.06|517.48|512.08|517.48|512.08|517.46|512.06|3
1625031170000|2021-06-30 05:32:50|517.45|512.05|517.49|512.09|517.5|512.1|517.45|512.05|3
1625031180000|2021-06-30 05:33:00|517.46|512.06|517.43|512.03|517.48|512.08|517.4|512|4
1625031190000|2021-06-30 05:33:10|517.37|511.97|516.95|511.55|517.37|511.97|516.95|511.55|18
1625031200000|2021-06-30 05:33:20|516.93|511.53|516.94|511.54|516.95|511.55|516.89|511.49|14
1625031220000|2021-06-30 05:33:40|516.96|511.56|516.94|511.54|517.03|511.63|516.9|511.5|19
1625031230000|2021-06-30 05:33:50|516.95|511.55|516.75|511.35|516.99|511.59|516.7|511.3|20
1625031240000|2021-06-30 05:34:00|516.77|511.37|516.74|511.34|516.77|511.37|516.73|511.33|3
1625031250000|2021-06-30 05:34:10|516.73|511.33|516.77|511.37|516.77|511.37|516.73|511.33|2
1625031260000|2021-06-30 05:34:20|516.73|511.33|517.07|511.67|517.07|511.67|516.73|511.33|6
1625031270000|2021-06-30 05:34:30|517.05|511.65|517.03|511.63|517.05|511.65|517.03|511.63|5
1625031280000|2021-06-30 05:34:40|517.05|511.65|517.05|511.65|517.05|511.65|517.04|511.64|11
1625031290000|2021-06-30 05:34:50|517.04|511.64|516.64|511.24|517.05|511.65|516.63|511.23|21
1625031300000|2021-06-30 05:35:00|516.62|511.22|516|510.6|516.62|511.22|516|510.6|22
1625031310000|2021-06-30 05:35:10|515.99|510.59|516.16|510.76|516.16|510.76|515.9|510.5|14
1625031320000|2021-06-30 05:35:20|516.13|510.73|516.1|510.7|516.14|510.74|516.01|510.61|18
1625031330000|2021-06-30 05:35:30|516.15|510.75|516.41|511.01|516.43|511.03|516.13|510.73|17
1625031340000|2021-06-30 05:35:40|516.42|511.02|516.82|511.42|516.82|511.42|516.42|511.02|14
1625031350000|2021-06-30 05:35:50|516.83|511.43|516.79|511.39|516.92|511.52|516.79|511.39|13
1625031360000|2021-06-30 05:36:00|516.81|511.41|516.73|511.33|516.81|511.41|516.73|511.33|5
1625031370000|2021-06-30 05:36:10|516.67|511.27|516.79|511.39|516.8|511.4|516.67|511.27|9
1625031380000|2021-06-30 05:36:20|516.76|511.36|516.69|511.29|516.76|511.36|516.66|511.26|18
1625031390000|2021-06-30 05:36:30|516.7|511.3|516.72|511.32|516.73|511.33|516.53|511.13|16
1625031400000|2021-06-30 05:36:40|516.69|511.29|516.66|511.26|516.79|511.39|516.66|511.26|13
1625031410000|2021-06-30 05:36:50|516.61|511.21|516.74|511.34|516.75|511.35|516.61|511.21|9
1625031420000|2021-06-30 05:37:00|516.67|511.27|516.77|511.37|516.77|511.37|516.67|511.27|10
1625031430000|2021-06-30 05:37:10|516.78|511.38|516.74|511.34|516.82|511.42|516.74|511.34|9
1625031440000|2021-06-30 05:37:20|516.75|511.35|516.8|511.4|516.8|511.4|516.74|511.34|11
1625031450000|2021-06-30 05:37:30|516.81|511.41|516.91|511.51|516.92|511.52|516.81|511.41|7
1625031460000|2021-06-30 05:37:40|516.9|511.5|516.82|511.42|516.9|511.5|516.82|511.42|15
1625031470000|2021-06-30 05:37:50|516.87|511.47|517|511.6|517|511.6|516.81|511.41|13
1625031480000|2021-06-30 05:38:00|516.98|511.58|517.23|511.83|517.23|511.83|516.97|511.57|8
1625031490000|2021-06-30 05:38:10|517.3|511.9|517.24|511.84|517.39|511.99|517.24|511.84|6
1625031500000|2021-06-30 05:38:20|517.06|511.66|517.08|511.68|517.08|511.68|516.95|511.55|14
1625031510000|2021-06-30 05:38:30|517.13|511.73|517.25|511.85|517.39|511.99|517.13|511.73|18
1625031520000|2021-06-30 05:38:40|517.24|511.84|517.24|511.84|517.24|511.84|517.19|511.79|15
1625031530000|2021-06-30 05:38:50|517.27|511.87|517.28|511.88|517.3|511.9|517.26|511.86|6
1625031540000|2021-06-30 05:39:00|517.3|511.9|517.12|511.72|517.3|511.9|517.1|511.7|21
1625031550000|2021-06-30 05:39:10|517.1|511.7|517.04|511.64|517.12|511.72|517.02|511.62|20
1625031560000|2021-06-30 05:39:20|517.05|511.65|517.19|511.79|517.19|511.79|517.05|511.65|19
1625031570000|2021-06-30 05:39:30|517.2|511.8|517.39|511.99|517.4|512|517.17|511.77|16
1625031580000|2021-06-30 05:39:40|517.37|511.97|517.44|512.04|517.44|512.04|517.33|511.93|20
1625031590000|2021-06-30 05:39:50|517.45|512.05|517.48|512.08|517.48|512.08|517.42|512.02|10
1625031600000|2021-06-30 05:40:00|517.46|512.06|517.44|512.04|517.48|512.08|517.41|512.01|15
1625031610000|2021-06-30 05:40:10|517.43|512.03|517.42|512.02|517.43|512.03|517.42|512.02|2
1625031620000|2021-06-30 05:40:20|517.39|511.99|517.25|511.85|517.39|511.99|517.19|511.79|19
1625031630000|2021-06-30 05:40:30|517.27|511.87|517.2|511.8|517.27|511.87|517.18|511.78|17
1625031640000|2021-06-30 05:40:40|517.21|511.81|517.04|511.64|517.25|511.85|517|511.6|17
1625031650000|2021-06-30 05:40:50|517.01|511.61|516.93|511.53|517.02|511.62|516.86|511.46|16
1625031660000|2021-06-30 05:41:00|516.88|511.48|516.76|511.36|516.88|511.48|516.75|511.35|12
1625031670000|2021-06-30 05:41:10|516.75|511.35|516.22|510.82|516.75|511.35|516.17|510.77|20
1625031680000|2021-06-30 05:41:20|516.2|510.8|515.89|510.49|516.2|510.8|515.85|510.45|22
1625031690000|2021-06-30 05:41:30|515.88|510.48|515.75|510.35|515.88|510.48|515.73|510.33|10
1625031700000|2021-06-30 05:41:40|515.77|510.37|515.91|510.51|516.22|510.82|515.77|510.37|25
1625031710000|2021-06-30 05:41:50|515.92|510.52|515.87|510.47|515.96|510.56|515.8|510.4|21
1625031720000|2021-06-30 05:42:00|515.86|510.46|515.86|510.46|515.89|510.49|515.82|510.42|14
1625031730000|2021-06-30 05:42:10|515.87|510.47|515.92|510.52|515.98|510.58|515.86|510.46|19
1625031740000|2021-06-30 05:42:20|515.95|510.55|516.05|510.65|516.05|510.65|515.87|510.47|21
1625031750000|2021-06-30 05:42:30|516.23|510.83|516.2|510.8|516.37|510.97|516.2|510.8|11
1625031760000|2021-06-30 05:42:40|516.16|510.76|516.2|510.8|516.24|510.84|516.07|510.67|19
1625031770000|2021-06-30 05:42:50|516.19|510.79|516.54|511.14|516.55|511.15|516.19|510.79|17
1625031780000|2021-06-30 05:43:00|516.53|511.13|517.14|511.74|517.14|511.74|516.51|511.11|14
1625031790000|2021-06-30 05:43:10|517.18|511.78|517.17|511.77|517.18|511.78|517.17|511.77|2
1625031800000|2021-06-30 05:43:20|517.16|511.76|516.79|511.39|517.21|511.81|516.79|511.39|26
1625031810000|2021-06-30 05:43:30|516.78|511.38|516.55|511.15|516.78|511.38|516.51|511.11|12
1625031820000|2021-06-30 05:43:40|516.54|511.14|516.57|511.17|516.58|511.18|516.53|511.13|11
1625031830000|2021-06-30 05:43:50|516.7|511.3|517.2|511.8|517.21|511.81|516.7|511.3|16
1625031840000|2021-06-30 05:44:00|517.21|511.81|517.23|511.83|517.35|511.95|517.21|511.81|10
1625031850000|2021-06-30 05:44:10|517.21|511.81|517.23|511.83|517.25|511.85|517.21|511.81|11
1625031860000|2021-06-30 05:44:20|517.25|511.85|517.19|511.79|517.26|511.86|517.19|511.79|13
1625031870000|2021-06-30 05:44:30|517.13|511.73|516.85|511.45|517.13|511.73|516.85|511.45|12
1625031880000|2021-06-30 05:44:40|516.84|511.44|516.83|511.43|516.87|511.47|516.83|511.43|7
1625031890000|2021-06-30 05:44:50|516.84|511.44|516.9|511.5|516.92|511.52|516.84|511.44|16
1625031900000|2021-06-30 05:45:00|516.89|511.49|516.73|511.33|516.92|511.52|516.73|511.33|14
1625031910000|2021-06-30 05:45:10|516.78|511.38|516.56|511.16|516.78|511.38|516.49|511.09|19
1625031920000|2021-06-30 05:45:20|516.55|511.15|516.82|511.42|516.82|511.42|516.54|511.14|12
1625031930000|2021-06-30 05:45:30|516.98|511.58|517.04|511.64|517.07|511.67|516.98|511.58|5
1625031940000|2021-06-30 05:45:40|517.05|511.65|516.96|511.56|517.06|511.66|516.96|511.56|8
1625031950000|2021-06-30 05:45:50|516.92|511.52|516.7|511.3|516.96|511.56|516.67|511.27|16
1625031960000|2021-06-30 05:46:00|516.69|511.29|516.71|511.31|516.73|511.33|516.69|511.29|15
1625031970000|2021-06-30 05:46:10|516.74|511.34|516.63|511.23|516.8|511.4|516.63|511.23|8
1625031980000|2021-06-30 05:46:20|516.74|511.34|516.71|511.31|516.76|511.36|516.7|511.3|5
1625031990000|2021-06-30 05:46:30|516.7|511.3|516.57|511.17|516.7|511.3|516.55|511.15|3
1625032000000|2021-06-30 05:46:40|516.58|511.18|516.7|511.3|516.7|511.3|516.58|511.18|5
1625032010000|2021-06-30 05:46:50|516.64|511.24|516.95|511.55|516.95|511.55|516.64|511.24|7
1625032020000|2021-06-30 05:47:00|516.91|511.51|516.96|511.56|516.96|511.56|516.91|511.51|2
1625032030000|2021-06-30 05:47:10|517.03|511.63|517.23|511.83|517.23|511.83|517.03|511.63|4
1625032040000|2021-06-30 05:47:20|517.18|511.78|517.48|512.08|517.48|512.08|517.17|511.77|8
1625032050000|2021-06-30 05:47:30|517.49|512.09|517.98|512.58|517.98|512.58|517.49|512.09|14
1625032060000|2021-06-30 05:47:40|518.06|512.66|518.36|512.96|518.36|512.96|518.06|512.66|4
1625032070000|2021-06-30 05:47:50|518.44|513.04|518.44|513.04|518.44|513.04|518.44|513.04|1
1625032080000|2021-06-30 05:48:00|518.47|513.07|518.35|512.95|518.47|513.07|518.26|512.86|11
1625032090000|2021-06-30 05:48:10|518.32|512.92|518.41|513.01|518.42|513.02|518.32|512.92|9
1625032100000|2021-06-30 05:48:20|518.52|513.12|518.57|513.17|518.6|513.2|518.51|513.11|8
1625032110000|2021-06-30 05:48:30|518.58|513.18|518.4|513|518.59|513.19|518.32|512.92|15
1625032120000|2021-06-30 05:48:40|518.38|512.98|518.48|513.08|518.55|513.15|518.37|512.97|12
1625032130000|2021-06-30 05:48:50|518.49|513.09|519.08|513.68|519.08|513.68|518.48|513.08|26
1625032140000|2021-06-30 05:49:00|519.15|513.75|519.11|513.71|519.17|513.77|519.09|513.69|26
1625032150000|2021-06-30 05:49:10|519.13|513.73|519.08|513.68|519.16|513.76|519.07|513.67|13
1625032160000|2021-06-30 05:49:20|519.07|513.67|518.95|513.55|519.09|513.69|518.95|513.55|12
1625032170000|2021-06-30 05:49:30|518.98|513.58|518.92|513.52|519.11|513.71|518.87|513.47|24
1625032180000|2021-06-30 05:49:40|518.93|513.53|519.02|513.62|519.03|513.63|518.88|513.48|19
1625032190000|2021-06-30 05:49:50|519.01|513.61|519|513.6|519.08|513.68|518.97|513.57|12
1625032200000|2021-06-30 05:50:00|518.97|513.57|518.84|513.44|518.97|513.57|518.83|513.43|12
1625032210000|2021-06-30 05:50:10|518.85|513.45|518.17|512.77|518.85|513.45|518.16|512.76|16
1625032220000|2021-06-30 05:50:20|518.18|512.78|517.95|512.55|518.18|512.78|517.89|512.49|13
1625032230000|2021-06-30 05:50:30|517.98|512.58|518.03|512.63|518.09|512.69|517.92|512.52|16
1625032240000|2021-06-30 05:50:40|518.04|512.64|518.1|512.7|518.15|512.75|518.03|512.63|21
1625032250000|2021-06-30 05:50:50|518.08|512.68|517.87|512.47|518.08|512.68|517.86|512.46|14
1625032260000|2021-06-30 05:51:00|517.88|512.48|518.28|512.88|518.33|512.93|517.88|512.48|13
1625032270000|2021-06-30 05:51:10|518.29|512.89|518.28|512.88|518.41|513.01|518.26|512.86|16
1625032280000|2021-06-30 05:51:20|518.27|512.87|518.21|512.81|518.28|512.88|518.1|512.7|10
1625032290000|2021-06-30 05:51:30|518.2|512.8|518.17|512.77|518.2|512.8|518.16|512.76|10
1625032300000|2021-06-30 05:51:40|518.16|512.76|518.07|512.67|518.18|512.78|518.07|512.67|10
1625032310000|2021-06-30 05:51:50|518.06|512.66|517.43|512.03|518.09|512.69|517.37|511.97|15
1625032320000|2021-06-30 05:52:00|517.44|512.04|516.66|511.26|517.44|512.04|516.53|511.13|32
1625032330000|2021-06-30 05:52:10|516.65|511.25|517.02|511.62|517.19|511.79|516.64|511.24|28
1625032340000|2021-06-30 05:52:20|517.03|511.63|516.88|511.48|517.13|511.73|516.88|511.48|22
1625032350000|2021-06-30 05:52:30|516.95|511.55|517.08|511.68|517.08|511.68|516.93|511.53|7
1625032360000|2021-06-30 05:52:40|517.11|511.71|517.64|512.24|517.64|512.24|517.11|511.71|8
1625032370000|2021-06-30 05:52:50|517.71|512.31|517.75|512.35|517.75|512.35|517.71|512.31|2
1625032380000|2021-06-30 05:53:00|517.76|512.36|518.09|512.69|518.09|512.69|517.76|512.36|7
1625032390000|2021-06-30 05:53:10|518.15|512.75|518.97|513.57|518.97|513.57|518.15|512.75|11
1625032400000|2021-06-30 05:53:20|519.14|513.74|519.02|513.62|519.18|513.78|519.02|513.62|7
1625032410000|2021-06-30 05:53:30|519.03|513.63|518.92|513.52|519.05|513.65|518.84|513.44|25
1625032420000|2021-06-30 05:53:40|518.9|513.5|518.58|513.18|518.91|513.51|518.56|513.16|15
1625032430000|2021-06-30 05:53:50|518.54|513.14|518.48|513.08|518.63|513.23|518.47|513.07|15
1625032440000|2021-06-30 05:54:00|518.49|513.09|518.48|513.08|518.53|513.13|518.47|513.07|12
1625032450000|2021-06-30 05:54:10|518.49|513.09|518.54|513.14|518.67|513.27|518.49|513.09|14
1625032460000|2021-06-30 05:54:20|518.55|513.15|518.54|513.14|518.55|513.15|518.51|513.11|4
1625032470000|2021-06-30 05:54:30|518.52|513.12|518.29|512.89|518.52|513.12|518.29|512.89|16
1625032480000|2021-06-30 05:54:40|518.27|512.87|518.22|512.82|518.3|512.9|518.2|512.8|8
1625032490000|2021-06-30 05:54:50|518.23|512.83|518.21|512.81|518.23|512.83|518.2|512.8|6
1625032500000|2021-06-30 05:55:00|518.23|512.83|518.47|513.07|518.51|513.11|518.22|512.82|14
1625032510000|2021-06-30 05:55:10|518.42|513.02|517.94|512.54|518.42|513.02|517.88|512.48|23
1625032520000|2021-06-30 05:55:20|517.96|512.56|517.83|512.43|517.97|512.57|517.83|512.43|12
1625032530000|2021-06-30 05:55:30|517.88|512.48|517.89|512.49|518.08|512.68|517.88|512.48|5
1625032540000|2021-06-30 05:55:40|517.91|512.51|518.15|512.75|518.15|512.75|517.89|512.49|5
1625032560000|2021-06-30 05:56:00|518.1|512.7|518.1|512.7|518.14|512.74|518.1|512.7|3
1625032570000|2021-06-30 05:56:10|517.97|512.57|517.74|512.34|517.97|512.57|517.62|512.22|13
1625032580000|2021-06-30 05:56:20|517.93|512.53|517.62|512.22|517.93|512.53|517.62|512.22|9
1625032590000|2021-06-30 05:56:30|517.67|512.27|517.67|512.27|517.67|512.27|517.67|512.27|1
1625032620000|2021-06-30 05:57:00|517.62|512.22|517.58|512.18|517.62|512.22|517.47|512.07|21
1625032630000|2021-06-30 05:57:10|517.61|512.21|517.59|512.19|517.76|512.36|517.59|512.19|9
1625032640000|2021-06-30 05:57:20|517.57|512.17|517.57|512.17|517.57|512.17|517.53|512.13|3
1625032650000|2021-06-30 05:57:30|517.56|512.16|517.35|511.95|517.64|512.24|517.25|511.85|14
1625032660000|2021-06-30 05:57:40|517.36|511.96|517.3|511.9|517.37|511.97|517.25|511.85|21
1625032670000|2021-06-30 05:57:50|517.29|511.89|516.91|511.51|517.29|511.89|516.91|511.51|21
1625032680000|2021-06-30 05:58:00|516.92|511.52|516.98|511.58|517.09|511.69|516.91|511.51|11
1625032690000|2021-06-30 05:58:10|517.02|511.62|517.25|511.85|517.25|511.85|517.02|511.62|5
1625032700000|2021-06-30 05:58:20|517.38|511.98|517.25|511.85|517.38|511.98|517.25|511.85|6
1625032710000|2021-06-30 05:58:30|517.26|511.86|517.11|511.71|517.26|511.86|517.11|511.71|14
1625032720000|2021-06-30 05:58:40|517.1|511.7|517.09|511.69|517.1|511.7|517.09|511.69|2
1625032730000|2021-06-30 05:58:50|517.1|511.7|517.01|511.61|517.1|511.7|517.01|511.61|6
1625032750000|2021-06-30 05:59:10|516.92|511.52|516.83|511.43|516.96|511.56|516.83|511.43|15
1625032760000|2021-06-30 05:59:20|516.84|511.44|516.93|511.53|516.95|511.55|516.84|511.44|16
1625032770000|2021-06-30 05:59:30|516.84|511.44|516.83|511.43|516.88|511.48|516.83|511.43|10
1625032780000|2021-06-30 05:59:40|516.82|511.42|516.78|511.38|516.82|511.42|516.78|511.38|7
1625032790000|2021-06-30 05:59:50|516.81|511.41|516.66|511.26|516.88|511.48|516.66|511.26|14
1625032800000|2021-06-30 06:00:00|516.64|511.24|516.54|511.14|516.67|511.27|516.54|511.14|16
1625032810000|2021-06-30 06:00:10|516.45|511.05|516.04|510.64|516.45|511.05|516.01|510.61|18
1625032820000|2021-06-30 06:00:20|515.97|510.57|515.55|510.15|515.97|510.57|515.55|510.15|27
1625032830000|2021-06-30 06:00:30|515.53|510.13|515.72|510.32|515.72|510.32|515.53|510.13|23
1625032840000|2021-06-30 06:00:40|515.87|510.47|516.1|510.7|516.1|510.7|515.87|510.47|5
1625032850000|2021-06-30 06:00:50|516.04|510.64|516.78|511.38|516.78|511.38|516.04|510.64|10
1625032860000|2021-06-30 06:01:00|516.98|511.58|516.99|511.59|516.99|511.59|516.94|511.54|9
1625032870000|2021-06-30 06:01:10|516.96|511.56|517.32|511.92|517.32|511.92|516.96|511.56|10
1625032880000|2021-06-30 06:01:20|517.52|512.12|517.88|512.48|517.88|512.48|517.52|512.12|7
1625032890000|2021-06-30 06:01:30|517.83|512.43|518.05|512.65|518.05|512.65|517.83|512.43|7
1625032900000|2021-06-30 06:01:40|518.06|512.66|518.14|512.74|518.14|512.74|518.02|512.62|6
1625032910000|2021-06-30 06:01:50|518.17|512.77|518.66|513.26|518.66|513.26|518.17|512.77|9
1625032920000|2021-06-30 06:02:00|518.64|513.24|518.65|513.25|518.65|513.25|518.6|513.2|6
1625032930000|2021-06-30 06:02:10|518.56|513.16|518.32|512.92|518.56|513.16|518.31|512.91|14
1625032940000|2021-06-30 06:02:20|518.33|512.93|518.16|512.76|518.35|512.95|518.14|512.74|18
1625032950000|2021-06-30 06:02:30|518.15|512.75|518.34|512.94|518.34|512.94|518.15|512.75|18
1625032960000|2021-06-30 06:02:40|518.32|512.92|518.58|513.18|518.58|513.18|518.28|512.88|12
1625032980000|2021-06-30 06:03:00|518.44|513.04|518.52|513.12|518.52|513.12|518.44|513.04|3
1625033000000|2021-06-30 06:03:20|518.58|513.18|518.55|513.15|518.58|513.18|518.54|513.14|10
1625033010000|2021-06-30 06:03:30|518.61|513.21|518.66|513.26|518.66|513.26|518.6|513.2|5
1625033020000|2021-06-30 06:03:40|518.67|513.27|518.62|513.22|518.75|513.35|518.61|513.21|15
1625033030000|2021-06-30 06:03:50|518.64|513.24|518.64|513.24|518.64|513.24|518.64|513.24|1
1625033040000|2021-06-30 06:04:00|518.65|513.25|519.19|513.79|519.21|513.81|518.65|513.25|9
1625033050000|2021-06-30 06:04:10|519.18|513.78|519.18|513.78|519.18|513.78|519.13|513.73|9
1625033060000|2021-06-30 06:04:20|519.29|513.89|519.29|513.89|519.3|513.9|519.29|513.89|3
1625033070000|2021-06-30 06:04:30|519.3|513.9|519.17|513.77|519.33|513.93|519.17|513.77|18
1625033080000|2021-06-30 06:04:40|519.19|513.79|519.17|513.77|519.19|513.79|519.13|513.73|9
1625033090000|2021-06-30 06:04:50|519.21|513.81|519.91|514.51|519.91|514.51|519.21|513.81|13
1625033100000|2021-06-30 06:05:00|519.92|514.52|519.92|514.52|519.92|514.52|519.89|514.49|6
1625033110000|2021-06-30 06:05:10|520.03|514.63|520.04|514.64|520.15|514.75|520.03|514.63|10
1625033120000|2021-06-30 06:05:20|520.03|514.63|520.11|514.71|520.11|514.71|520.03|514.63|3
1625033130000|2021-06-30 06:05:30|520.12|514.72|520.13|514.73|520.13|514.73|520.12|514.72|2
1625033140000|2021-06-30 06:05:40|520.23|514.83|521.13|515.73|521.13|515.73|520.17|514.77|16
1625033150000|2021-06-30 06:05:50|521.19|515.79|521.33|515.93|521.33|515.93|521.19|515.79|7
1625033160000|2021-06-30 06:06:00|521.17|515.77|521.33|515.93|521.33|515.93|521.15|515.75|11
1625033170000|2021-06-30 06:06:10|521.29|515.89|521.25|515.85|521.29|515.89|521.25|515.85|3
1625033180000|2021-06-30 06:06:20|521.26|515.86|521.27|515.87|521.27|515.87|521.26|515.86|2
1625033190000|2021-06-30 06:06:30|521.16|515.76|521.19|515.79|521.21|515.81|521.07|515.67|16
1625033200000|2021-06-30 06:06:40|521.25|515.85|521.29|515.89|521.29|515.89|521.14|515.74|9
1625033210000|2021-06-30 06:06:50|521.28|515.88|520.96|515.56|521.28|515.88|520.84|515.44|17
1625033220000|2021-06-30 06:07:00|520.91|515.51|520.59|515.19|520.91|515.51|520.57|515.17|10
1625033230000|2021-06-30 06:07:10|520.6|515.2|520.3|514.9|520.6|515.2|520.3|514.9|11
1625033240000|2021-06-30 06:07:20|520.28|514.88|521.24|515.84|521.24|515.84|520.28|514.88|25
1625033250000|2021-06-30 06:07:30|521.21|515.81|520.66|515.26|521.21|515.81|520.66|515.26|21
1625033260000|2021-06-30 06:07:40|520.64|515.24|520.63|515.23|520.66|515.26|520.6|515.2|19
1625033270000|2021-06-30 06:07:50|520.65|515.25|520.67|515.27|520.67|515.27|520.59|515.19|8
1625033280000|2021-06-30 06:08:00|520.7|515.3|520.56|515.16|520.71|515.31|520.56|515.16|18
1625033290000|2021-06-30 06:08:10|520.72|515.32|520.76|515.36|520.81|515.41|520.68|515.28|15
1625033300000|2021-06-30 06:08:20|520.75|515.35|520.63|515.23|520.77|515.37|520.63|515.23|15
1625033310000|2021-06-30 06:08:30|520.69|515.29|520.86|515.46|520.88|515.48|520.69|515.29|11
1625033320000|2021-06-30 06:08:40|520.98|515.58|520.93|515.53|520.98|515.58|520.91|515.51|6
1625033330000|2021-06-30 06:08:50|520.92|515.52|520.81|515.41|520.92|515.52|520.75|515.35|18
1625033340000|2021-06-30 06:09:00|520.82|515.42|520.85|515.45|520.86|515.46|520.82|515.42|8
1625033350000|2021-06-30 06:09:10|520.84|515.44|520.68|515.28|520.84|515.44|520.68|515.28|15
1625033360000|2021-06-30 06:09:20|520.75|515.35|520.15|514.75|520.75|515.35|520.11|514.71|21
1625033370000|2021-06-30 06:09:30|520.16|514.76|520.01|514.61|520.22|514.82|520.01|514.61|17
1625033380000|2021-06-30 06:09:40|519.99|514.59|520.3|514.9|520.3|514.9|519.98|514.58|8
1625033390000|2021-06-30 06:09:50|520.19|514.79|520.12|514.72|520.23|514.83|520.12|514.72|17
1625033400000|2021-06-30 06:10:00|520.11|514.71|520.02|514.62|520.11|514.71|519.89|514.49|12
1625033410000|2021-06-30 06:10:10|520.01|514.61|519.96|514.56|520.01|514.61|519.96|514.56|8
1625033420000|2021-06-30 06:10:20|519.97|514.57|519.96|514.56|520.02|514.62|519.92|514.52|11
1625033430000|2021-06-30 06:10:30|519.97|514.57|519.86|514.46|519.98|514.58|519.86|514.46|7
1625033440000|2021-06-30 06:10:40|519.97|514.57|519.9|514.5|519.97|514.57|519.89|514.49|10
1625033450000|2021-06-30 06:10:50|519.88|514.48|519.9|514.5|519.94|514.54|519.88|514.48|6
1625033460000|2021-06-30 06:11:00|519.94|514.54|520.02|514.62|520.02|514.62|519.94|514.54|7
1625033470000|2021-06-30 06:11:10|520.08|514.68|520.12|514.72|520.13|514.73|520.08|514.68|16
1625033480000|2021-06-30 06:11:20|520.11|514.71|520.11|514.71|520.12|514.72|520.09|514.69|20
1625033490000|2021-06-30 06:11:30|520.1|514.7|520|514.6|520.11|514.71|520|514.6|9
1625033500000|2021-06-30 06:11:40|520.02|514.62|520.05|514.65|520.05|514.65|519.97|514.57|10
1625033510000|2021-06-30 06:11:50|520.06|514.66|519.83|514.43|520.06|514.66|519.83|514.43|15
1625033520000|2021-06-30 06:12:00|519.84|514.44|520.06|514.66|520.06|514.66|519.8|514.4|12
1625033530000|2021-06-30 06:12:10|520.05|514.65|520.13|514.73|520.15|514.75|520.04|514.64|11
1625033540000|2021-06-30 06:12:20|520.07|514.67|520.13|514.73|520.14|514.74|520.04|514.64|15
1625033550000|2021-06-30 06:12:30|520.12|514.72|520.04|514.64|520.13|514.73|520.03|514.63|24
1625033560000|2021-06-30 06:12:40|520.03|514.63|520.06|514.66|520.06|514.66|520.02|514.62|8
1625033570000|2021-06-30 06:12:50|520.05|514.65|520.31|514.91|520.32|514.92|520.03|514.63|15
1625033580000|2021-06-30 06:13:00|520.41|515.01|520.59|515.19|520.59|515.19|520.38|514.98|11
1625033590000|2021-06-30 06:13:10|520.63|515.23|520.76|515.36|520.79|515.39|520.63|515.23|12
1625033600000|2021-06-30 06:13:20|520.75|515.35|520.76|515.36|520.76|515.36|520.75|515.35|2
1625033620000|2021-06-30 06:13:40|520.81|515.41|520.92|515.52|520.92|515.52|520.81|515.41|4
1625033630000|2021-06-30 06:13:50|520.95|515.55|521.45|516.05|521.46|516.06|520.95|515.55|20
1625033640000|2021-06-30 06:14:00|521.44|516.04|521.32|515.92|521.45|516.05|521.31|515.91|24
1625033650000|2021-06-30 06:14:10|521.34|515.94|520.86|515.46|521.35|515.95|520.86|515.46|25
1625033660000|2021-06-30 06:14:20|520.85|515.45|520.89|515.49|521.03|515.63|520.84|515.44|20
1625033670000|2021-06-30 06:14:30|520.9|515.5|521.04|515.64|521.07|515.67|520.87|515.47|19
1625033680000|2021-06-30 06:14:40|521.06|515.66|521.06|515.66|521.07|515.67|520.97|515.57|23
1625033690000|2021-06-30 06:14:50|521.05|515.65|521.28|515.88|521.28|515.88|521.04|515.64|17
1625033700000|2021-06-30 06:15:00|521.41|516.01|521.37|515.97|521.88|516.48|521.37|515.97|25
1625033710000|2021-06-30 06:15:10|521.35|515.95|520.98|515.58|521.35|515.95|520.86|515.46|33
1625033720000|2021-06-30 06:15:20|520.95|515.55|520.95|515.55|521.17|515.77|520.88|515.48|25
1625033730000|2021-06-30 06:15:30|520.94|515.54|520.72|515.32|520.99|515.59|520.66|515.26|27
1625033740000|2021-06-30 06:15:40|520.71|515.31|520.64|515.24|520.71|515.31|520.6|515.2|14
1625033750000|2021-06-30 06:15:50|520.63|515.23|520.64|515.24|520.66|515.26|520.56|515.16|19
1625033760000|2021-06-30 06:16:00|520.65|515.25|520.56|515.16|520.7|515.3|520.53|515.13|15
1625033770000|2021-06-30 06:16:10|520.55|515.15|520.4|515|520.56|515.16|520.4|515|9
1625033780000|2021-06-30 06:16:20|520.41|515.01|520.56|515.16|520.68|515.28|520.41|515.01|24
1625033790000|2021-06-30 06:16:30|520.55|515.15|520.34|514.94|520.55|515.15|520.33|514.93|12
1625033800000|2021-06-30 06:16:40|520.33|514.93|520.32|514.92|520.34|514.94|520.32|514.92|4
1625033810000|2021-06-30 06:16:50|520.3|514.9|520.32|514.92|520.32|514.92|520.3|514.9|2
1625033820000|2021-06-30 06:17:00|520.37|514.97|520.35|514.95|520.37|514.97|520.35|514.95|3
1625033830000|2021-06-30 06:17:10|520.36|514.96|520.34|514.94|520.36|514.96|520.34|514.94|3
1625033840000|2021-06-30 06:17:20|520.33|514.93|520.19|514.79|520.33|514.93|520.19|514.79|14
1625033850000|2021-06-30 06:17:30|520.18|514.78|520.23|514.83|520.23|514.83|520.07|514.67|11
1625033860000|2021-06-30 06:17:40|520.24|514.84|520.08|514.68|520.24|514.84|520.03|514.63|8
1625033870000|2021-06-30 06:17:50|520.09|514.69|520.02|514.62|520.1|514.7|520.02|514.62|8
1625033880000|2021-06-30 06:18:00|519.99|514.59|520.01|514.61|520.02|514.62|519.99|514.59|12
1625033890000|2021-06-30 06:18:10|519.98|514.58|519.96|514.56|520.02|514.62|519.95|514.55|22
1625033900000|2021-06-30 06:18:20|519.95|514.55|519.94|514.54|519.96|514.56|519.88|514.48|12
1625033910000|2021-06-30 06:18:30|519.93|514.53|519.9|514.5|519.95|514.55|519.88|514.48|19
1625033920000|2021-06-30 06:18:40|519.92|514.52|519.73|514.33|519.92|514.52|519.71|514.31|11
1625033930000|2021-06-30 06:18:50|519.74|514.34|519.74|514.34|519.78|514.38|519.71|514.31|17
1625033940000|2021-06-30 06:19:00|519.75|514.35|519.68|514.28|519.85|514.45|519.68|514.28|23
1625033950000|2021-06-30 06:19:10|519.67|514.27|519.6|514.2|519.68|514.28|519.57|514.17|24
1625033960000|2021-06-30 06:19:20|519.61|514.21|519.57|514.17|519.61|514.21|519.53|514.13|17
1625033970000|2021-06-30 06:19:30|519.56|514.16|519.48|514.08|519.63|514.23|519.48|514.08|16
1625033980000|2021-06-30 06:19:40|519.49|514.09|519.44|514.04|519.56|514.16|519.43|514.03|10
1625033990000|2021-06-30 06:19:50|519.43|514.03|519.42|514.02|519.44|514.04|519.42|514.02|4
1625034000000|2021-06-30 06:20:00|519.43|514.03|519.45|514.05|519.48|514.08|519.39|513.99|14
1625034010000|2021-06-30 06:20:10|519.4|514|519.8|514.4|519.8|514.4|519.4|514|12
1625034020000|2021-06-30 06:20:20|519.77|514.37|519.61|514.21|519.77|514.37|519.55|514.15|10
1625034030000|2021-06-30 06:20:30|519.62|514.22|519.53|514.13|519.62|514.22|519.52|514.12|5
1625034040000|2021-06-30 06:20:40|519.49|514.09|519.28|513.88|519.49|514.09|519.24|513.84|19
1625034050000|2021-06-30 06:20:50|519.27|513.87|519.19|513.79|519.27|513.87|519.19|513.79|2
1625034060000|2021-06-30 06:21:00|519.2|513.8|519.2|513.8|519.2|513.8|519.2|513.8|1
1625034070000|2021-06-30 06:21:10|519.19|513.79|519.29|513.89|519.29|513.89|519.19|513.79|6
1625034090000|2021-06-30 06:21:30|519.28|513.88|519.29|513.89|519.29|513.89|519.28|513.88|4
1625034100000|2021-06-30 06:21:40|519.32|513.92|519.32|513.92|519.32|513.92|519.32|513.92|1
1625034110000|2021-06-30 06:21:50|519.33|513.93|519.3|513.9|519.33|513.93|519.3|513.9|2
1625034120000|2021-06-30 06:22:00|519.29|513.89|519.14|513.74|519.31|513.91|519.13|513.73|8
1625034130000|2021-06-30 06:22:10|519.16|513.76|519.02|513.62|519.17|513.77|519.02|513.62|10
1625034140000|2021-06-30 06:22:20|519.03|513.63|519.04|513.64|519.14|513.74|518.88|513.48|10
1625034150000|2021-06-30 06:22:30|519.05|513.65|518.8|513.4|519.07|513.67|518.76|513.36|17
1625034160000|2021-06-30 06:22:40|518.79|513.39|518.42|513.02|518.81|513.41|518.42|513.02|20
1625034170000|2021-06-30 06:22:50|518.43|513.03|518.51|513.11|518.52|513.12|518.43|513.03|7
1625034180000|2021-06-30 06:23:00|518.53|513.13|519.01|513.61|519.01|513.61|518.53|513.13|8
1625034190000|2021-06-30 06:23:10|519.07|513.67|519.15|513.75|519.15|513.75|519.07|513.67|4
1625034200000|2021-06-30 06:23:20|519.18|513.78|519.62|514.22|519.62|514.22|519.18|513.78|7
1625034220000|2021-06-30 06:23:40|519.61|514.21|519.54|514.14|519.61|514.21|519.53|514.13|3
1625034230000|2021-06-30 06:23:50|519.52|514.12|519.23|513.83|519.52|514.12|519.23|513.83|15
1625034240000|2021-06-30 06:24:00|519.28|513.88|519.21|513.81|519.33|513.93|519.21|513.81|8
1625034250000|2021-06-30 06:24:10|519.22|513.82|519|513.6|519.22|513.82|519|513.6|6
1625034260000|2021-06-30 06:24:20|518.95|513.55|518.93|513.53|518.95|513.55|518.93|513.53|2
1625034270000|2021-06-30 06:24:30|518.99|513.59|518.99|513.59|518.99|513.59|518.99|513.59|1
1625034280000|2021-06-30 06:24:40|519.02|513.62|519.02|513.62|519.02|513.62|519.02|513.62|1
1625034290000|2021-06-30 06:24:50|519.12|513.72|519.72|514.32|519.72|514.32|519.12|513.72|14
1625034300000|2021-06-30 06:25:00|519.76|514.36|519.77|514.37|519.91|514.51|519.76|514.36|6
1625034310000|2021-06-30 06:25:10|519.76|514.36|519.76|514.36|519.79|514.39|519.76|514.36|6
1625034320000|2021-06-30 06:25:20|519.63|514.23|519.41|514.01|519.63|514.23|519.36|513.96|11
1625034330000|2021-06-30 06:25:30|519.4|514|519.23|513.83|519.4|514|519.19|513.79|6
1625034360000|2021-06-30 06:26:00|519.15|513.75|519.06|513.66|519.15|513.75|518.98|513.58|6
1625034370000|2021-06-30 06:26:10|519.05|513.65|518.81|513.41|519.08|513.68|518.78|513.38|14
1625034380000|2021-06-30 06:26:20|518.82|513.42|518.77|513.37|518.82|513.42|518.74|513.34|4
1625034390000|2021-06-30 06:26:30|518.88|513.48|519.05|513.65|519.05|513.65|518.86|513.46|4
1625034400000|2021-06-30 06:26:40|519.07|513.67|519.72|514.32|519.72|514.32|519.01|513.61|16
1625034410000|2021-06-30 06:26:50|519.73|514.33|519.74|514.34|519.77|514.37|519.71|514.31|7
1625034420000|2021-06-30 06:27:00|519.76|514.36|519.43|514.03|519.76|514.36|519.43|514.03|14
1625034430000|2021-06-30 06:27:10|519.45|514.05|519.68|514.28|519.7|514.3|519.45|514.05|5
1625034440000|2021-06-30 06:27:20|519.59|514.19|519.5|514.1|519.59|514.19|519.5|514.1|11
1625034450000|2021-06-30 06:27:30|519.56|514.16|519.44|514.04|519.56|514.16|519.41|514.01|14
1625034460000|2021-06-30 06:27:40|519.42|514.02|519.24|513.84|519.46|514.06|519.24|513.84|10
1625034470000|2021-06-30 06:27:50|519.27|513.87|519.32|513.92|519.32|513.92|519.23|513.83|10
1625034480000|2021-06-30 06:28:00|519.31|513.91|518.9|513.5|519.31|513.91|518.9|513.5|15
1625034490000|2021-06-30 06:28:10|518.93|513.53|519.17|513.77|519.17|513.77|518.88|513.48|12
1625034500000|2021-06-30 06:28:20|519.18|513.78|519.19|513.79|519.2|513.8|519.18|513.78|5
1625034510000|2021-06-30 06:28:30|518.9|513.5|519.15|513.75|519.15|513.75|518.9|513.5|8
1625034520000|2021-06-30 06:28:40|519.2|513.8|519.15|513.75|519.22|513.82|519.15|513.75|5
1625034530000|2021-06-30 06:28:50|519.19|513.79|519.16|513.76|519.19|513.79|519.16|513.76|2
1625034540000|2021-06-30 06:29:00|519.13|513.73|519.17|513.77|519.17|513.77|519.13|513.73|2
1625034550000|2021-06-30 06:29:10|519.22|513.82|519.48|514.08|519.48|514.08|519.22|513.82|9
1625034580000|2021-06-30 06:29:40|519.49|514.09|519.49|514.09|519.49|514.09|519.49|514.09|1
1625034590000|2021-06-30 06:29:50|519.51|514.11|519.92|514.52|519.92|514.52|519.51|514.11|9
1625034600000|2021-06-30 06:30:00|519.93|514.53|519.53|514.13|519.93|514.53|519.53|514.13|14
1625034610000|2021-06-30 06:30:10|519.62|514.22|519.82|514.42|519.82|514.42|519.62|514.22|5
1625034620000|2021-06-30 06:30:20|519.87|514.47|520.99|515.59|520.99|515.59|519.87|514.47|13
1625034630000|2021-06-30 06:30:30|521.16|515.76|521.04|515.64|521.2|515.8|520.96|515.56|12
1625034640000|2021-06-30 06:30:40|521.03|515.63|521.12|515.72|521.14|515.74|520.98|515.58|15
1625034650000|2021-06-30 06:30:50|521.11|515.71|520.97|515.57|521.11|515.71|520.81|515.41|18
1625034660000|2021-06-30 06:31:00|520.99|515.59|520.8|515.4|520.99|515.59|520.69|515.29|24
1625034670000|2021-06-30 06:31:10|520.78|515.38|520.47|515.07|520.78|515.38|520.47|515.07|15
1625034680000|2021-06-30 06:31:20|520.48|515.08|520.35|514.95|520.81|515.41|520.3|514.9|31
1625034690000|2021-06-30 06:31:30|520.41|515.01|520.3|514.9|520.45|515.05|520.29|514.89|24
1625034700000|2021-06-30 06:31:40|520.25|514.85|520.08|514.68|520.43|515.03|520.04|514.64|22
1625034710000|2021-06-30 06:31:50|520.11|514.71|520.11|514.71|520.14|514.74|520.07|514.67|9
1625034720000|2021-06-30 06:32:00|520.1|514.7|520.02|514.62|520.13|514.73|519.93|514.53|12
1625034730000|2021-06-30 06:32:10|519.93|514.53|519.96|514.56|519.96|514.56|519.93|514.53|2
1625034740000|2021-06-30 06:32:20|519.92|514.52|520.3|514.9|520.33|514.93|519.92|514.52|9
1625034750000|2021-06-30 06:32:30|520.29|514.89|520.32|514.92|520.36|514.96|520.2|514.8|13
1625034760000|2021-06-30 06:32:40|520.28|514.88|520.27|514.87|520.28|514.88|520.23|514.83|9
1625034770000|2021-06-30 06:32:50|520.23|514.83|520.32|514.92|520.32|514.92|520.23|514.83|10
1625034780000|2021-06-30 06:33:00|520.33|514.93|520.5|515.1|520.5|515.1|520.33|514.93|6
1625034790000|2021-06-30 06:33:10|520.57|515.17|520.54|515.14|520.72|515.32|520.53|515.13|7
1625034800000|2021-06-30 06:33:20|520.53|515.13|520.29|514.89|520.53|515.13|520.15|514.75|17
1625034810000|2021-06-30 06:33:30|520.28|514.88|520.19|514.79|520.28|514.88|520.15|514.75|8
1625034820000|2021-06-30 06:33:40|520.24|514.84|520.14|514.74|520.24|514.84|520.13|514.73|4
1625034830000|2021-06-30 06:33:50|520.11|514.71|520.35|514.95|520.39|514.99|520.09|514.69|10
1625034840000|2021-06-30 06:34:00|520.36|514.96|520.34|514.94|520.36|514.96|520.33|514.93|13
1625034850000|2021-06-30 06:34:10|520.35|514.95|520.36|514.96|520.36|514.96|520.34|514.94|7
1625034860000|2021-06-30 06:34:20|520.35|514.95|520.3|514.9|520.35|514.95|520.3|514.9|5
1625034870000|2021-06-30 06:34:30|520.31|514.91|520.66|515.26|520.68|515.28|520.31|514.91|13
1625034900000|2021-06-30 06:35:00|520.7|515.3|520.93|515.53|520.93|515.53|520.7|515.3|7
1625034910000|2021-06-30 06:35:10|520.92|515.52|520.93|515.53|520.93|515.53|520.89|515.49|5
1625034920000|2021-06-30 06:35:20|520.92|515.52|520.9|515.5|520.92|515.52|520.88|515.48|5
1625034930000|2021-06-30 06:35:30|520.89|515.49|520.92|515.52|520.92|515.52|520.87|515.47|11
1625034940000|2021-06-30 06:35:40|520.93|515.53|520.76|515.36|520.93|515.53|520.66|515.26|22
1625034950000|2021-06-30 06:35:50|520.74|515.34|520.71|515.31|520.78|515.38|520.67|515.27|10
1625034960000|2021-06-30 06:36:00|520.74|515.34|520.5|515.1|520.74|515.34|520.5|515.1|18
1625034970000|2021-06-30 06:36:10|520.52|515.12|520.17|514.77|520.52|515.12|520.17|514.77|13
1625034980000|2021-06-30 06:36:20|520.2|514.8|520.3|514.9|520.3|514.9|520.2|514.8|3
1625034990000|2021-06-30 06:36:30|520.49|515.09|520.51|515.11|520.51|515.11|520.47|515.07|3
1625035000000|2021-06-30 06:36:40|520.48|515.08|520.57|515.17|520.57|515.17|520.48|515.08|3
1625035010000|2021-06-30 06:36:50|520.67|515.27|520.41|515.01|520.67|515.27|520.38|514.98|9
1625035020000|2021-06-30 06:37:00|520.4|515|520.41|515.01|520.42|515.02|520.4|515|8
1625035030000|2021-06-30 06:37:10|520.42|515.02|520.37|514.97|520.42|515.02|520.36|514.96|8
1625035040000|2021-06-30 06:37:20|520.38|514.98|520.4|515|520.4|515|520.36|514.96|10
1625035050000|2021-06-30 06:37:30|520.43|515.03|520.26|514.86|520.44|515.04|520.26|514.86|15
1625035060000|2021-06-30 06:37:40|520.29|514.89|520.32|514.92|520.32|514.92|520.29|514.89|5
1625035070000|2021-06-30 06:37:50|520.31|514.91|520.3|514.9|520.31|514.91|520.28|514.88|5
1625035080000|2021-06-30 06:38:00|520.24|514.84|520.21|514.81|520.24|514.84|520.21|514.81|3
1625035090000|2021-06-30 06:38:10|520.2|514.8|520.07|514.67|520.21|514.81|520|514.6|9
1625035100000|2021-06-30 06:38:20|520.08|514.68|520.03|514.63|520.12|514.72|520.02|514.62|6
1625035110000|2021-06-30 06:38:30|520.02|514.62|519.71|514.31|520.08|514.68|519.69|514.29|20
1625035120000|2021-06-30 06:38:40|519.72|514.32|519.65|514.25|519.8|514.4|519.65|514.25|15
1625035130000|2021-06-30 06:38:50|519.66|514.26|519.63|514.23|519.74|514.34|519.63|514.23|13
1625035140000|2021-06-30 06:39:00|519.53|514.13|519.29|513.89|519.55|514.15|519.29|513.89|11
1625035150000|2021-06-30 06:39:10|519.36|513.96|519.32|513.92|519.36|513.96|519.32|513.92|2
1625035160000|2021-06-30 06:39:20|519.29|513.89|518.99|513.59|519.29|513.89|518.99|513.59|17
1625035170000|2021-06-30 06:39:30|518.98|513.58|519.06|513.66|519.06|513.66|518.98|513.58|3
1625035180000|2021-06-30 06:39:40|519.02|513.62|518.97|513.57|519.02|513.62|518.94|513.54|4
1625035190000|2021-06-30 06:39:50|518.84|513.44|518.8|513.4|518.84|513.44|518.5|513.1|21
1625035200000|2021-06-30 06:40:00|518.9|513.5|518.85|513.45|518.97|513.57|518.85|513.45|16
1625035210000|2021-06-30 06:40:10|518.88|513.48|518.73|513.33|518.88|513.48|518.73|513.33|5
1625035220000|2021-06-30 06:40:20|518.74|513.34|518.82|513.42|518.82|513.42|518.74|513.34|7
1625035230000|2021-06-30 06:40:30|518.8|513.4|518.7|513.3|518.8|513.4|518.66|513.26|16
1625035240000|2021-06-30 06:40:40|518.67|513.27|518.65|513.25|518.79|513.39|518.62|513.22|26
1625035250000|2021-06-30 06:40:50|518.68|513.28|518.64|513.24|518.77|513.37|518.62|513.22|28
1625035260000|2021-06-30 06:41:00|518.65|513.25|518.14|512.74|518.65|513.25|518.14|512.74|23
1625035270000|2021-06-30 06:41:10|518.22|512.82|518.2|512.8|518.22|512.82|518.2|512.8|7
1625035280000|2021-06-30 06:41:20|518.1|512.7|518.24|512.84|518.24|512.84|518.1|512.7|9
1625035290000|2021-06-30 06:41:30|518.15|512.75|518.1|512.7|518.15|512.75|518.1|512.7|5
1625035300000|2021-06-30 06:41:40|518.11|512.71|518.1|512.7|518.11|512.71|518.07|512.67|16
1625035310000|2021-06-30 06:41:50|518.09|512.69|518.09|512.69|518.13|512.73|518.09|512.69|13
1625035320000|2021-06-30 06:42:00|518.1|512.7|517.89|512.49|518.1|512.7|517.88|512.48|13
1625035330000|2021-06-30 06:42:10|517.81|512.41|517.48|512.08|517.84|512.44|517.46|512.06|23
1625035340000|2021-06-30 06:42:20|517.5|512.1|517.52|512.12|517.52|512.12|517.45|512.05|8
1625035360000|2021-06-30 06:42:40|517.59|512.19|517.55|512.15|517.6|512.2|517.54|512.14|6
1625035370000|2021-06-30 06:42:50|517.54|512.14|517.38|511.98|517.55|512.15|517.37|511.97|13
1625035380000|2021-06-30 06:43:00|517.39|511.99|517.9|512.5|517.9|512.5|517.39|511.99|11
1625035390000|2021-06-30 06:43:10|517.97|512.57|517.62|512.22|517.97|512.57|517.61|512.21|15
1625035400000|2021-06-30 06:43:20|517.61|512.21|517.67|512.27|517.72|512.32|517.58|512.18|13
1625035410000|2021-06-30 06:43:30|517.66|512.26|517.68|512.28|517.74|512.34|517.64|512.24|15
1625035420000|2021-06-30 06:43:40|517.69|512.29|517.63|512.23|517.7|512.3|517.63|512.23|6
1625035430000|2021-06-30 06:43:50|517.72|512.32|518.03|512.63|518.03|512.63|517.71|512.31|8
1625035440000|2021-06-30 06:44:00|518.04|512.64|517.77|512.37|518.07|512.67|517.77|512.37|11
1625035450000|2021-06-30 06:44:10|517.66|512.26|518.06|512.66|518.07|512.67|517.38|511.98|21
1625035460000|2021-06-30 06:44:20|518.07|512.67|517.97|512.57|518.07|512.67|517.97|512.57|6
1625035470000|2021-06-30 06:44:30|517.94|512.54|517.77|512.37|517.94|512.54|517.77|512.37|9
1625035480000|2021-06-30 06:44:40|517.78|512.38|517.82|512.42|517.82|512.42|517.73|512.33|8
1625035490000|2021-06-30 06:44:50|517.8|512.4|517.78|512.38|517.8|512.4|517.76|512.36|13
1625035500000|2021-06-30 06:45:00|517.79|512.39|517.58|512.18|517.79|512.39|517.45|512.05|10
1625035510000|2021-06-30 06:45:10|517.57|512.17|517.55|512.15|517.58|512.18|517.52|512.12|11
1625035520000|2021-06-30 06:45:20|517.56|512.16|517.64|512.24|517.64|512.24|517.44|512.04|10
1625035530000|2021-06-30 06:45:30|517.65|512.25|517.81|512.41|517.83|512.43|517.62|512.22|11
1625035540000|2021-06-30 06:45:40|517.82|512.42|517.86|512.46|517.86|512.46|517.79|512.39|8
1625035550000|2021-06-30 06:45:50|517.85|512.45|517.83|512.43|517.85|512.45|517.83|512.43|5
1625035560000|2021-06-30 06:46:00|517.84|512.44|517.98|512.58|517.98|512.58|517.83|512.43|5
1625035570000|2021-06-30 06:46:10|518.08|512.68|518.72|513.32|518.72|513.32|518.08|512.68|9
1625035580000|2021-06-30 06:46:20|518.74|513.34|518.8|513.4|518.8|513.4|518.74|513.34|7
1625035590000|2021-06-30 06:46:30|518.76|513.36|518.75|513.35|518.76|513.36|518.72|513.32|4
1625035610000|2021-06-30 06:46:50|518.56|513.16|518.56|513.16|518.57|513.17|518.56|513.16|5
1625035620000|2021-06-30 06:47:00|518.57|513.17|518.51|513.11|518.67|513.27|518.48|513.08|13
1625035630000|2021-06-30 06:47:10|518.52|513.12|518.52|513.12|518.52|513.12|518.52|513.12|1
1625035650000|2021-06-30 06:47:30|518.57|513.17|519.28|513.88|519.28|513.88|518.57|513.17|15
1625035660000|2021-06-30 06:47:40|519.29|513.89|519.32|513.92|519.32|513.92|519.29|513.89|3
1625035670000|2021-06-30 06:47:50|519.33|513.93|519.41|514.01|519.42|514.02|519.33|513.93|10
1625035680000|2021-06-30 06:48:00|519.42|514.02|519.31|513.91|519.45|514.05|519.3|513.9|10
1625035690000|2021-06-30 06:48:10|519.26|513.86|519.27|513.87|519.27|513.87|519.26|513.86|2
1625035700000|2021-06-30 06:48:20|519.32|513.92|519.32|513.92|519.32|513.92|519.32|513.92|1
1625035710000|2021-06-30 06:48:30|519.34|513.94|519.43|514.03|519.43|514.03|519.31|513.91|6
1625035720000|2021-06-30 06:48:40|519.4|514|519.36|513.96|519.4|514|519.35|513.95|7
1625035730000|2021-06-30 06:48:50|519.35|513.95|519.35|513.95|519.35|513.95|519.35|513.95|1
1625035740000|2021-06-30 06:49:00|519.36|513.96|519.38|513.98|519.39|513.99|519.36|513.96|3
1625035750000|2021-06-30 06:49:10|519.4|514|519.5|514.1|519.5|514.1|519.4|514|6
1625035780000|2021-06-30 06:49:40|519.52|514.12|519.49|514.09|519.52|514.12|519.48|514.08|3
1625035790000|2021-06-30 06:49:50|519.65|514.25|519.97|514.57|520.03|514.63|519.65|514.25|6
1625035800000|2021-06-30 06:50:00|519.98|514.58|520.01|514.61|520.01|514.61|519.98|514.58|8
1625035810000|2021-06-30 06:50:10|520.03|514.63|520|514.6|520.05|514.65|520|514.6|8
1625035820000|2021-06-30 06:50:20|520.01|514.61|520.01|514.61|520.01|514.61|520.01|514.61|1
1625035830000|2021-06-30 06:50:30|520.06|514.66|520.06|514.66|520.06|514.66|520.06|514.66|1
1625035850000|2021-06-30 06:50:50|520.02|514.62|519.44|514.04|520.02|514.62|519.41|514.01|26
1625035860000|2021-06-30 06:51:00|519.45|514.05|518.79|513.39|519.45|514.05|518.74|513.34|24
1625035870000|2021-06-30 06:51:10|518.77|513.37|518.3|512.9|518.77|513.37|518.26|512.86|29
1625035880000|2021-06-30 06:51:20|518.29|512.89|518.5|513.1|518.5|513.1|518.29|512.89|10
1625035890000|2021-06-30 06:51:30|518.62|513.22|519.07|513.67|519.07|513.67|518.62|513.22|15
1625035900000|2021-06-30 06:51:40|519.09|513.69|519.18|513.78|519.3|513.9|519.06|513.66|24
1625035910000|2021-06-30 06:51:50|519.23|513.83|519.49|514.09|519.51|514.11|519.23|513.83|18
1625035920000|2021-06-30 06:52:00|519.53|514.13|519.22|513.82|519.69|514.29|519.22|513.82|27
1625035930000|2021-06-30 06:52:10|519.17|513.77|519.01|513.61|519.17|513.77|518.97|513.57|16
1625035940000|2021-06-30 06:52:20|519.02|513.62|518.86|513.46|519.03|513.63|518.86|513.46|11
1625035950000|2021-06-30 06:52:30|518.8|513.4|518.95|513.55|518.95|513.55|518.59|513.19|17
1625035960000|2021-06-30 06:52:40|518.93|513.53|518.7|513.3|519.07|513.67|518.7|513.3|20
1625035970000|2021-06-30 06:52:50|518.73|513.33|518.54|513.14|518.73|513.33|518.51|513.11|16
1625035980000|2021-06-30 06:53:00|518.53|513.13|518.54|513.14|518.54|513.14|518.5|513.1|11
1625035990000|2021-06-30 06:53:10|518.56|513.16|518.57|513.17|518.57|513.17|518.56|513.16|2
1625036000000|2021-06-30 06:53:20|518.6|513.2|519.2|513.8|519.2|513.8|518.6|513.2|6
1625036010000|2021-06-30 06:53:30|519.16|513.76|518.89|513.49|519.16|513.76|518.89|513.49|10
1625036020000|2021-06-30 06:53:40|518.88|513.48|518.95|513.55|518.95|513.55|518.88|513.48|5
1625036030000|2021-06-30 06:53:50|518.98|513.58|518.91|513.51|519|513.6|518.91|513.51|7
1625036040000|2021-06-30 06:54:00|518.83|513.43|518.88|513.48|518.88|513.48|518.82|513.42|9
1625036050000|2021-06-30 06:54:10|518.84|513.44|518.84|513.44|518.84|513.44|518.82|513.42|4
1625036060000|2021-06-30 06:54:20|518.85|513.45|518.92|513.52|518.92|513.52|518.85|513.45|2
1625036070000|2021-06-30 06:54:30|519|513.6|518.73|513.33|519|513.6|518.73|513.33|11
1625036080000|2021-06-30 06:54:40|518.74|513.34|518.77|513.37|518.77|513.37|518.73|513.33|7
1625036090000|2021-06-30 06:54:50|518.78|513.38|518.78|513.38|518.78|513.38|518.77|513.37|3
1625036100000|2021-06-30 06:55:00|518.77|513.37|518.7|513.3|518.77|513.37|518.7|513.3|5
1625036120000|2021-06-30 06:55:20|518.6|513.2|518.61|513.21|518.61|513.21|518.6|513.2|2
1625036130000|2021-06-30 06:55:30|518.6|513.2|519.04|513.64|519.04|513.64|518.6|513.2|13
1625036140000|2021-06-30 06:55:40|519.06|513.66|519.06|513.66|519.06|513.66|519.06|513.66|1
1625036150000|2021-06-30 06:55:50|519.08|513.68|519.08|513.68|519.08|513.68|519.08|513.68|1
1625036160000|2021-06-30 06:56:00|519.14|513.74|519.14|513.74|519.14|513.74|519.14|513.74|1
1625036190000|2021-06-30 06:56:30|519.13|513.73|519.09|513.69|519.14|513.74|519.09|513.69|3
1625036200000|2021-06-30 06:56:40|519.08|513.68|518.91|513.51|519.1|513.7|518.91|513.51|6
1625036210000|2021-06-30 06:56:50|518.8|513.4|518.86|513.46|518.87|513.47|518.79|513.39|14
1625036220000|2021-06-30 06:57:00|518.85|513.45|518.71|513.31|518.85|513.45|518.71|513.31|9
1625036230000|2021-06-30 06:57:10|518.72|513.32|518.7|513.3|518.74|513.34|518.68|513.28|14
1625036240000|2021-06-30 06:57:20|518.72|513.32|518.93|513.53|518.93|513.53|518.7|513.3|15
1625036250000|2021-06-30 06:57:30|518.9|513.5|518.86|513.46|518.91|513.51|518.86|513.46|5
1625036260000|2021-06-30 06:57:40|518.87|513.47|518.86|513.46|518.89|513.49|518.72|513.32|6
1625036270000|2021-06-30 06:57:50|518.9|513.5|519.07|513.67|519.09|513.69|518.9|513.5|5
1625036280000|2021-06-30 06:58:00|519.08|513.68|519.1|513.7|519.1|513.7|519.08|513.68|5
1625036290000|2021-06-30 06:58:10|519.12|513.72|519.33|513.93|519.33|513.93|519.12|513.72|3
1625036310000|2021-06-30 06:58:30|519.34|513.94|519.29|513.89|519.34|513.94|519.28|513.88|5
1625036330000|2021-06-30 06:58:50|519.27|513.87|519.28|513.88|519.28|513.88|519.27|513.87|2
1625036340000|2021-06-30 06:59:00|519.3|513.9|519.42|514.02|519.42|514.02|519.28|513.88|4
1625036350000|2021-06-30 06:59:10|519.41|514.01|519.18|513.78|519.42|514.02|519.18|513.78|11
1625036360000|2021-06-30 06:59:20|519.21|513.81|518.81|513.41|519.22|513.82|518.79|513.39|22
1625036370000|2021-06-30 06:59:30|518.8|513.4|518.79|513.39|518.87|513.47|518.79|513.39|18
1625036380000|2021-06-30 06:59:40|518.8|513.4|518.7|513.3|518.8|513.4|518.67|513.27|18
1625036390000|2021-06-30 06:59:50|518.69|513.29|518.78|513.38|518.8|513.4|518.66|513.26|21
1625036400000|2021-06-30 07:00:00|518.74|513.34|518.91|513.51|518.96|513.56|518.7|513.3|19
1625036410000|2021-06-30 07:00:10|518.9|513.5|519.25|513.85|519.27|513.87|518.88|513.48|23
1625036420000|2021-06-30 07:00:20|519.27|513.87|519.6|514.2|519.6|514.2|519.21|513.81|16
1625036430000|2021-06-30 07:00:30|519.69|514.29|519.66|514.26|519.69|514.29|519.66|514.26|2
1625036440000|2021-06-30 07:00:40|519.72|514.32|519.81|514.41|519.81|514.41|519.72|514.32|4
1625036450000|2021-06-30 07:00:50|519.84|514.44|519.81|514.41|519.86|514.46|519.81|514.41|10
1625036460000|2021-06-30 07:01:00|519.82|514.42|519.43|514.03|519.82|514.42|519.42|514.02|19
1625036470000|2021-06-30 07:01:10|519.45|514.05|519.36|513.96|519.45|514.05|519.36|513.96|6
1625036480000|2021-06-30 07:01:20|519.33|513.93|519.16|513.76|519.35|513.95|519.16|513.76|9
1625036490000|2021-06-30 07:01:30|519.21|513.81|518.89|513.49|519.21|513.81|518.82|513.42|19
1625036500000|2021-06-30 07:01:40|518.88|513.48|518.85|513.45|518.88|513.48|518.7|513.3|7
1625036510000|2021-06-30 07:01:50|518.88|513.48|518.61|513.21|518.92|513.52|518.61|513.21|7
1625036520000|2021-06-30 07:02:00|518.6|513.2|518.05|512.65|518.6|513.2|518.05|512.65|24
1625036530000|2021-06-30 07:02:10|518.09|512.69|518.12|512.72|518.12|512.72|518.05|512.65|3
1625036540000|2021-06-30 07:02:20|518.13|512.73|518.11|512.71|518.13|512.73|518.1|512.7|4
1625036550000|2021-06-30 07:02:30|518.16|512.76|518.1|512.7|518.16|512.76|518.1|512.7|2
1625036560000|2021-06-30 07:02:40|518.14|512.74|518.13|512.73|518.14|512.74|518.13|512.73|4
1625036570000|2021-06-30 07:02:50|518.14|512.74|517.92|512.52|518.14|512.74|517.89|512.49|10
1625036580000|2021-06-30 07:03:00|517.91|512.51|517.77|512.37|517.91|512.51|517.76|512.36|14
1625036590000|2021-06-30 07:03:10|517.67|512.27|517.61|512.21|517.7|512.3|517.61|512.21|4
1625036600000|2021-06-30 07:03:20|517.64|512.24|517.63|512.23|517.64|512.24|517.63|512.23|2
1625036610000|2021-06-30 07:03:30|517.65|512.25|517.65|512.25|517.65|512.25|517.65|512.25|1
1625036620000|2021-06-30 07:03:40|517.68|512.28|517.66|512.26|517.68|512.28|517.66|512.26|3
1625036630000|2021-06-30 07:03:50|517.65|512.25|517.4|512|517.65|512.25|517.4|512|8
1625036640000|2021-06-30 07:04:00|517.41|512.01|517.41|512.01|517.49|512.09|517.41|512.01|13
1625036650000|2021-06-30 07:04:10|517.4|512|517.41|512.01|517.47|512.07|517.37|511.97|16
1625036660000|2021-06-30 07:04:20|517.42|512.02|517.51|512.11|517.51|512.11|517.28|511.88|12
1625036670000|2021-06-30 07:04:30|517.49|512.09|517.33|511.93|517.52|512.12|517.33|511.93|18
1625036680000|2021-06-30 07:04:40|517.32|511.92|517.71|512.31|517.71|512.31|517.31|511.91|7
1625036690000|2021-06-30 07:04:50|517.72|512.32|517.85|512.45|517.86|512.46|517.72|512.32|3
1625036700000|2021-06-30 07:05:00|517.8|512.4|518.04|512.64|518.05|512.65|517.8|512.4|14
1625036710000|2021-06-30 07:05:10|518.03|512.63|518.21|512.81|518.21|512.81|518.03|512.63|11
1625036720000|2021-06-30 07:05:20|518.24|512.84|518.95|513.55|519|513.6|518.24|512.84|17
1625036730000|2021-06-30 07:05:30|518.98|513.58|518.92|513.52|519|513.6|518.86|513.46|9
1625036740000|2021-06-30 07:05:40|518.91|513.51|518.59|513.19|518.91|513.51|518.58|513.18|16
1625036750000|2021-06-30 07:05:50|518.6|513.2|518.86|513.46|518.9|513.5|518.6|513.2|17
1625036760000|2021-06-30 07:06:00|518.9|513.5|518.46|513.06|518.92|513.52|518.46|513.06|16
1625036770000|2021-06-30 07:06:10|518.41|513.01|518.25|512.85|518.41|513.01|518.13|512.73|25
1625036780000|2021-06-30 07:06:20|518.3|512.9|518.77|513.37|518.77|513.37|518.3|512.9|29
1625036790000|2021-06-30 07:06:30|518.8|513.4|518.84|513.44|518.97|513.57|518.69|513.29|17
1625036800000|2021-06-30 07:06:40|518.86|513.46|518.92|513.52|518.94|513.54|518.86|513.46|4
1625036810000|2021-06-30 07:06:50|518.91|513.51|518.61|513.21|518.94|513.54|518.61|513.21|15
1625036820000|2021-06-30 07:07:00|518.62|513.22|518.53|513.13|518.68|513.28|518.5|513.1|13
1625036830000|2021-06-30 07:07:10|518.55|513.15|518.48|513.08|518.67|513.27|518.48|513.08|18
1625036840000|2021-06-30 07:07:20|518.52|513.12|518.5|513.1|518.54|513.14|518.48|513.08|11
1625036850000|2021-06-30 07:07:30|518.48|513.08|518.55|513.15|518.55|513.15|518.48|513.08|6
1625036860000|2021-06-30 07:07:40|518.56|513.16|518.53|513.13|518.56|513.16|518.53|513.13|2
1625036870000|2021-06-30 07:07:50|518.5|513.1|517.97|512.57|518.5|513.1|517.97|512.57|17
1625036880000|2021-06-30 07:08:00|517.96|512.56|517.72|512.32|518.02|512.62|517.65|512.25|14
1625036890000|2021-06-30 07:08:10|517.71|512.31|517.6|512.2|517.76|512.36|517.6|512.2|17
1625036900000|2021-06-30 07:08:20|517.56|512.16|517.21|511.81|517.56|512.16|517.19|511.79|27
1625036910000|2021-06-30 07:08:30|517.32|511.92|517.48|512.08|517.64|512.24|517.3|511.9|32
1625036920000|2021-06-30 07:08:40|517.45|512.05|517.14|511.74|517.45|512.05|517.13|511.73|23
1625036930000|2021-06-30 07:08:50|517.17|511.77|516.92|511.52|517.18|511.78|516.92|511.52|18
1625036940000|2021-06-30 07:09:00|516.93|511.53|516.83|511.43|517.11|511.71|516.83|511.43|10
1625036950000|2021-06-30 07:09:10|516.97|511.57|517.24|511.84|517.24|511.84|516.97|511.57|6
1625036960000|2021-06-30 07:09:20|517.48|512.08|517.29|511.89|517.49|512.09|517.29|511.89|17
1625036970000|2021-06-30 07:09:30|517.3|511.9|516.98|511.58|517.3|511.9|516.98|511.58|17
1625036980000|2021-06-30 07:09:40|516.99|511.59|517.11|511.71|517.11|511.71|516.98|511.58|9
1625036990000|2021-06-30 07:09:50|517.12|511.72|517.09|511.69|517.14|511.74|517.09|511.69|16
1625037000000|2021-06-30 07:10:00|517.06|511.66|516.94|511.54|517.09|511.69|516.94|511.54|7
1625037010000|2021-06-30 07:10:10|516.86|511.46|516.86|511.46|516.86|511.46|516.86|511.46|1
1625037020000|2021-06-30 07:10:20|516.8|511.4|516.73|511.33|516.8|511.4|516.73|511.33|6
1625037030000|2021-06-30 07:10:30|516.7|511.3|516.56|511.16|516.7|511.3|516.26|510.86|22
1625037040000|2021-06-30 07:10:40|516.58|511.18|516.62|511.22|516.79|511.39|516.56|511.16|19
1625037050000|2021-06-30 07:10:50|516.57|511.17|516.43|511.03|516.66|511.26|516.42|511.02|11
1625037060000|2021-06-30 07:11:00|516.51|511.11|516.5|511.1|516.62|511.22|516.43|511.03|23
1625037070000|2021-06-30 07:11:10|516.52|511.12|516.67|511.27|516.67|511.27|516.5|511.1|4
1625037080000|2021-06-30 07:11:20|516.58|511.18|516.47|511.07|516.61|511.21|516.45|511.05|14
1625037090000|2021-06-30 07:11:30|516.53|511.13|516.63|511.23|516.63|511.23|516.53|511.13|8
1625037100000|2021-06-30 07:11:40|516.57|511.17|516.45|511.05|516.61|511.21|516.45|511.05|20
1625037110000|2021-06-30 07:11:50|516.43|511.03|516.56|511.16|516.56|511.16|516.42|511.02|5
1625037120000|2021-06-30 07:12:00|516.57|511.17|516.77|511.37|516.84|511.44|516.57|511.17|14
1625037130000|2021-06-30 07:12:10|516.59|511.19|516.58|511.18|516.76|511.36|516.48|511.08|13
1625037140000|2021-06-30 07:12:20|516.52|511.12|516.39|510.99|516.52|511.12|516.39|510.99|5
1625037150000|2021-06-30 07:12:30|516.36|510.96|516.33|510.93|516.37|510.97|516.32|510.92|8
1625037160000|2021-06-30 07:12:40|516.35|510.95|516.35|510.95|516.35|510.95|516.31|510.91|10
1625037170000|2021-06-30 07:12:50|516.33|510.93|516.38|510.98|516.38|510.98|516.33|510.93|7
1625037180000|2021-06-30 07:13:00|516.39|510.99|516.02|510.62|516.4|511|515.98|510.58|19
1625037190000|2021-06-30 07:13:10|515.97|510.57|515.4|510|515.97|510.57|515.4|510|20
1625037200000|2021-06-30 07:13:20|515.38|509.98|515.36|509.96|515.39|509.99|514.94|509.54|15
1625037210000|2021-06-30 07:13:30|515.3|509.9|515.61|510.21|515.62|510.22|515.12|509.72|24
1625037220000|2021-06-30 07:13:40|515.63|510.23|515.43|510.03|515.63|510.23|515.43|510.03|7
1625037230000|2021-06-30 07:13:50|515.36|509.96|515.37|509.97|515.38|509.98|515.32|509.92|8
1625037240000|2021-06-30 07:14:00|515.41|510.01|515.64|510.24|515.64|510.24|515.41|510.01|4
1625037250000|2021-06-30 07:14:10|515.65|510.25|515.84|510.44|515.84|510.44|515.65|510.25|2
1625037260000|2021-06-30 07:14:20|515.86|510.46|515.86|510.46|515.86|510.46|515.86|510.46|1
1625037270000|2021-06-30 07:14:30|515.91|510.51|515.98|510.58|515.98|510.58|515.87|510.47|4
1625037290000|2021-06-30 07:14:50|516.06|510.66|516.08|510.68|516.08|510.68|516.06|510.66|2
1625037300000|2021-06-30 07:15:00|516.06|510.66|515.74|510.34|516.06|510.66|515.74|510.34|9
1625037320000|2021-06-30 07:15:20|515.66|510.26|515.49|510.09|515.66|510.26|515.47|510.07|19
1625037330000|2021-06-30 07:15:30|515.45|510.05|515.31|509.91|515.46|510.06|515.3|509.9|15
1625037340000|2021-06-30 07:15:40|515.3|509.9|515.14|509.74|515.31|509.91|515.14|509.74|14
1625037350000|2021-06-30 07:15:50|515.15|509.75|514.95|509.55|515.15|509.75|514.67|509.27|21
1625037360000|2021-06-30 07:16:00|515.15|509.75|514.48|509.08|515.22|509.82|514.48|509.08|21
1625037370000|2021-06-30 07:16:10|514.42|509.02|514.24|508.84|514.42|509.02|514.23|508.83|12
1625037380000|2021-06-30 07:16:20|514.17|508.77|513.7|508.3|514.17|508.77|513.7|508.3|24
1625037390000|2021-06-30 07:16:30|513.72|508.32|513.82|508.42|514.01|508.61|513.68|508.28|24
1625037400000|2021-06-30 07:16:40|513.81|508.41|514.22|508.82|514.22|508.82|513.81|508.41|9
1625037410000|2021-06-30 07:16:50|514.25|508.85|513.75|508.35|514.25|508.85|513.75|508.35|17
1625037420000|2021-06-30 07:17:00|513.73|508.33|513.62|508.22|513.73|508.33|513.62|508.22|6
1625037430000|2021-06-30 07:17:10|513.61|508.21|513.87|508.47|513.87|508.47|513.61|508.21|18
1625037440000|2021-06-30 07:17:20|513.86|508.46|513.84|508.44|513.91|508.51|513.79|508.39|12
1625037450000|2021-06-30 07:17:30|513.81|508.41|513.75|508.35|513.9|508.5|513.7|508.3|21
1625037460000|2021-06-30 07:17:40|513.72|508.32|513.77|508.37|513.77|508.37|513.6|508.2|23
1625037470000|2021-06-30 07:17:50|513.76|508.36|513.42|508.02|513.77|508.37|513.31|507.91|19
1625037480000|2021-06-30 07:18:00|513.41|508.01|513.32|507.92|513.41|508.01|513.31|507.91|10
1625037490000|2021-06-30 07:18:10|513.31|507.91|513.02|507.62|513.33|507.93|512.87|507.47|17
1625037500000|2021-06-30 07:18:20|513.04|507.64|513.24|507.84|513.27|507.87|513.04|507.64|20
1625037510000|2021-06-30 07:18:30|513.17|507.77|513.22|507.82|513.24|507.84|513.17|507.77|10
1625037520000|2021-06-30 07:18:40|513.21|507.81|513.19|507.79|513.24|507.84|513.17|507.77|14
1625037530000|2021-06-30 07:18:50|513.18|507.78|513.3|507.9|513.35|507.95|513.03|507.63|14
1625037540000|2021-06-30 07:19:00|513.33|507.93|513.69|508.29|513.69|508.29|513.2|507.8|15
1625037550000|2021-06-30 07:19:10|513.76|508.36|513.65|508.25|513.81|508.41|513.65|508.25|9
1625037560000|2021-06-30 07:19:20|513.64|508.24|513.38|507.98|513.66|508.26|513.37|507.97|23
1625037570000|2021-06-30 07:19:30|513.36|507.96|513.34|507.94|513.36|507.96|513.31|507.91|12
1625037580000|2021-06-30 07:19:40|513.33|507.93|513.16|507.76|513.35|507.95|513.15|507.75|12
1625037590000|2021-06-30 07:19:50|513.17|507.77|513.24|507.84|513.26|507.86|513.16|507.76|13
1625037600000|2021-06-30 07:20:00|513.25|507.85|513.69|508.29|513.69|508.29|513.16|507.76|20
1625037610000|2021-06-30 07:20:10|513.7|508.3|513.76|508.36|513.76|508.36|513.7|508.3|5
1625037620000|2021-06-30 07:20:20|513.78|508.38|514.13|508.73|514.13|508.73|513.78|508.38|10
1625037630000|2021-06-30 07:20:30|514.16|508.76|514.22|508.82|514.22|508.82|514.14|508.74|3
1625037640000|2021-06-30 07:20:40|514.23|508.83|514.37|508.97|514.37|508.97|514.23|508.83|7
1625037650000|2021-06-30 07:20:50|514.39|508.99|515.9|510.5|515.9|510.5|514.39|508.99|13
1625037660000|2021-06-30 07:21:00|515.83|510.43|515.36|509.96|515.83|510.43|515.3|509.9|22
1625037670000|2021-06-30 07:21:10|515.33|509.93|515.51|510.11|515.51|510.11|515.29|509.89|15
1625037680000|2021-06-30 07:21:20|515.63|510.23|515.57|510.17|515.63|510.23|515.55|510.15|8
1625037690000|2021-06-30 07:21:30|515.51|510.11|515.87|510.47|515.87|510.47|515.5|510.1|17
1625037700000|2021-06-30 07:21:40|515.86|510.46|515.89|510.49|515.89|510.49|515.58|510.18|17
1625037710000|2021-06-30 07:21:50|515.86|510.46|516.2|510.8|516.2|510.8|515.85|510.45|9
1625037720000|2021-06-30 07:22:00|516.4|511|516.44|511.04|516.44|511.04|516.4|511|4
1625037730000|2021-06-30 07:22:10|516.52|511.12|516.92|511.52|517.03|511.63|516.52|511.12|17
1625037740000|2021-06-30 07:22:20|516.93|511.53|517.51|512.11|517.53|512.13|516.93|511.53|8
1625037750000|2021-06-30 07:22:30|517.49|512.09|516.88|511.48|517.58|512.18|516.88|511.48|22
1625037760000|2021-06-30 07:22:40|516.87|511.47|517.05|511.65|517.05|511.65|516.84|511.44|11
1625037770000|2021-06-30 07:22:50|517.16|511.76|517.39|511.99|517.49|512.09|517.16|511.76|14
1625037780000|2021-06-30 07:23:00|517.45|512.05|517.9|512.5|517.9|512.5|517.44|512.04|9
1625037790000|2021-06-30 07:23:10|517.96|512.56|517.55|512.15|517.97|512.57|517.54|512.14|10
1625037800000|2021-06-30 07:23:20|517.6|512.2|517.62|512.22|517.62|512.22|517.55|512.15|6
1625037810000|2021-06-30 07:23:30|517.66|512.26|517.43|512.03|517.78|512.38|517.42|512.02|14
1625037820000|2021-06-30 07:23:40|517.42|512.02|517.78|512.38|517.8|512.4|517.42|512.02|12
1625037830000|2021-06-30 07:23:50|517.89|512.49|518.57|513.17|518.57|513.17|517.85|512.45|12
1625037840000|2021-06-30 07:24:00|518.59|513.19|518.49|513.09|518.6|513.2|518.31|512.91|16
1625037850000|2021-06-30 07:24:10|518.58|513.18|518.58|513.18|519.23|513.83|518.57|513.17|22
1625037860000|2021-06-30 07:24:20|518.55|513.15|518.89|513.49|518.89|513.49|518.48|513.08|12
1625037870000|2021-06-30 07:24:30|518.91|513.51|518.76|513.36|518.91|513.51|518.67|513.27|20
1625037880000|2021-06-30 07:24:40|518.77|513.37|518.77|513.37|518.79|513.39|518.61|513.21|17
1625037890000|2021-06-30 07:24:50|518.75|513.35|518.62|513.22|518.75|513.35|518.43|513.03|16
1625037900000|2021-06-30 07:25:00|518.61|513.21|517.74|512.34|518.61|513.21|517.74|512.34|23
1625037910000|2021-06-30 07:25:10|517.72|512.32|517.72|512.32|517.83|512.43|517.45|512.05|28
1625037920000|2021-06-30 07:25:20|517.71|512.31|517.91|512.51|517.97|512.57|517.61|512.21|31
1625037930000|2021-06-30 07:25:30|517.92|512.52|517.38|511.98|517.92|512.52|517.35|511.95|21
1625037940000|2021-06-30 07:25:40|517.33|511.93|517.62|512.22|517.64|512.24|517.33|511.93|17
1625037950000|2021-06-30 07:25:50|517.61|512.21|517.75|512.35|517.75|512.35|517.59|512.19|8
1625037960000|2021-06-30 07:26:00|517.74|512.34|517.62|512.22|517.74|512.34|517.57|512.17|14
1625037970000|2021-06-30 07:26:10|517.6|512.2|517.16|511.76|517.6|512.2|517.16|511.76|13
1625037980000|2021-06-30 07:26:20|517.19|511.79|517.85|512.45|517.85|512.45|517.19|511.79|20
1625037990000|2021-06-30 07:26:30|517.87|512.47|517.84|512.44|517.87|512.47|517.83|512.43|13
1625038000000|2021-06-30 07:26:40|517.86|512.46|517.85|512.45|517.86|512.46|517.8|512.4|8
1625038010000|2021-06-30 07:26:50|517.87|512.47|517.87|512.47|517.87|512.47|517.87|512.47|1
1625038030000|2021-06-30 07:27:10|517.92|512.52|517.85|512.45|517.92|512.52|517.85|512.45|6
1625038040000|2021-06-30 07:27:20|517.86|512.46|517.62|512.22|517.89|512.49|517.62|512.22|10
1625038050000|2021-06-30 07:27:30|517.56|512.16|517.44|512.04|517.56|512.16|517.44|512.04|7
1625038060000|2021-06-30 07:27:40|517.45|512.05|517.58|512.18|517.62|512.22|517.45|512.05|13
1625038070000|2021-06-30 07:27:50|517.51|512.11|517.36|511.96|517.51|512.11|517.36|511.96|12
1625038080000|2021-06-30 07:28:00|517.32|511.92|517.29|511.89|517.36|511.96|517.29|511.89|12
1625038090000|2021-06-30 07:28:10|517.27|511.87|517.79|512.39|517.83|512.43|517.27|511.87|12
1625038100000|2021-06-30 07:28:20|517.8|512.4|517.96|512.56|517.96|512.56|517.75|512.35|7
1625038110000|2021-06-30 07:28:30|517.98|512.58|517.79|512.39|517.98|512.58|517.74|512.34|14
1625038120000|2021-06-30 07:28:40|517.83|512.43|517.9|512.5|517.91|512.51|517.83|512.43|7
1625038130000|2021-06-30 07:28:50|517.92|512.52|517.7|512.3|517.92|512.52|517.68|512.28|12
1625038140000|2021-06-30 07:29:00|517.73|512.33|517.97|512.57|517.97|512.57|517.73|512.33|13
1625038150000|2021-06-30 07:29:10|517.96|512.56|517.84|512.44|518.05|512.65|517.84|512.44|9
1625038160000|2021-06-30 07:29:20|517.68|512.28|517.47|512.07|517.68|512.28|517.47|512.07|15
1625038170000|2021-06-30 07:29:30|517.49|512.09|517.47|512.07|517.55|512.15|517.47|512.07|6
1625038180000|2021-06-30 07:29:40|517.42|512.02|517.1|511.7|517.42|512.02|517.1|511.7|14
1625038190000|2021-06-30 07:29:50|517.14|511.74|517.12|511.72|517.16|511.76|517.1|511.7|17
1625038200000|2021-06-30 07:30:00|517.11|511.71|517.29|511.89|517.29|511.89|517.11|511.71|6
1625038210000|2021-06-30 07:30:10|517.28|511.88|517.15|511.75|517.29|511.89|517.15|511.75|10
1625038220000|2021-06-30 07:30:20|517.14|511.74|517.16|511.76|517.33|511.93|517.14|511.74|19
1625038230000|2021-06-30 07:30:30|517.14|511.74|516.83|511.43|517.14|511.74|516.83|511.43|21
1625038240000|2021-06-30 07:30:40|516.89|511.49|516.93|511.53|516.93|511.53|516.89|511.49|8
1625038250000|2021-06-30 07:30:50|516.96|511.56|516.89|511.49|517.04|511.64|516.89|511.49|15
1625038260000|2021-06-30 07:31:00|516.84|511.44|517|511.6|517.01|511.61|516.83|511.43|8
1625038270000|2021-06-30 07:31:10|517.01|511.61|517.21|511.81|517.21|511.81|517.01|511.61|14
1625038280000|2021-06-30 07:31:20|517.22|511.82|517.31|511.91|517.31|511.91|517.18|511.78|11
1625038290000|2021-06-30 07:31:30|517.56|512.16|517.72|512.32|517.78|512.38|517.56|512.16|21
1625038300000|2021-06-30 07:31:40|517.73|512.33|517.81|512.41|517.81|512.41|517.73|512.33|18
1625038310000|2021-06-30 07:31:50|517.8|512.4|517.75|512.35|517.8|512.4|517.71|512.31|22
1625038320000|2021-06-30 07:32:00|517.76|512.36|517.78|512.38|517.82|512.42|517.76|512.36|6
1625038330000|2021-06-30 07:32:10|517.8|512.4|517.81|512.41|517.82|512.42|517.77|512.37|12
1625038340000|2021-06-30 07:32:20|517.8|512.4|518.37|512.97|518.37|512.97|517.8|512.4|13
1625038350000|2021-06-30 07:32:30|518.33|512.93|518.29|512.89|518.33|512.93|518.19|512.79|12
1625038370000|2021-06-30 07:32:50|518.28|512.88|518.29|512.89|518.29|512.89|518.25|512.85|9
1625038380000|2021-06-30 07:33:00|518.28|512.88|518.07|512.67|518.28|512.88|518.06|512.66|11
1625038390000|2021-06-30 07:33:10|518.06|512.66|518.13|512.73|518.13|512.73|518.06|512.66|10
1625038400000|2021-06-30 07:33:20|518.12|512.72|518.14|512.74|518.38|512.98|518.09|512.69|23
1625038410000|2021-06-30 07:33:30|518.15|512.75|518.06|512.66|518.23|512.83|518.06|512.66|20
1625038420000|2021-06-30 07:33:40|518.04|512.64|518.09|512.69|518.12|512.72|518.04|512.64|14
1625038430000|2021-06-30 07:33:50|518.08|512.68|518.06|512.66|518.12|512.72|518.06|512.66|8
1625038440000|2021-06-30 07:34:00|517.94|512.54|517.85|512.45|517.94|512.54|517.85|512.45|18
1625038450000|2021-06-30 07:34:10|517.88|512.48|518.01|512.61|518.01|512.61|517.87|512.47|16
1625038460000|2021-06-30 07:34:20|517.96|512.56|518.34|512.94|518.34|512.94|517.96|512.56|23
1625038470000|2021-06-30 07:34:30|518.35|512.95|518.42|513.02|518.43|513.03|518.34|512.94|11
1625038480000|2021-06-30 07:34:40|518.41|513.01|518.36|512.96|518.42|513.02|518.36|512.96|11
1625038490000|2021-06-30 07:34:50|518.41|513.01|518.43|513.03|518.43|513.03|518.41|513.01|2
1625038500000|2021-06-30 07:35:00|518.5|513.1|518.56|513.16|518.6|513.2|518.49|513.09|16
1625038510000|2021-06-30 07:35:10|518.57|513.17|518.58|513.18|518.59|513.19|518.55|513.15|6
1625038520000|2021-06-30 07:35:20|518.56|513.16|518.33|512.93|518.56|513.16|518.33|512.93|8
1625038530000|2021-06-30 07:35:30|518.34|512.94|518.5|513.1|518.54|513.14|518.34|512.94|16
1625038540000|2021-06-30 07:35:40|518.52|513.12|518.44|513.04|518.78|513.38|518.39|512.99|23
1625038550000|2021-06-30 07:35:50|518.45|513.05|518.74|513.34|518.76|513.36|518.37|512.97|15
1625038560000|2021-06-30 07:36:00|518.79|513.39|518.79|513.39|518.81|513.41|518.79|513.39|4
1625038570000|2021-06-30 07:36:10|518.87|513.47|519.71|514.31|519.71|514.31|518.87|513.47|14
1625038580000|2021-06-30 07:36:20|519.72|514.32|519.68|514.28|519.76|514.36|519.46|514.06|18
1625038590000|2021-06-30 07:36:30|519.69|514.29|520.24|514.84|520.39|514.99|519.69|514.29|26
1625038600000|2021-06-30 07:36:40|520.25|514.85|520.15|514.75|520.78|515.38|520.15|514.75|24
1625038610000|2021-06-30 07:36:50|520.1|514.7|520.15|514.75|520.15|514.75|519.97|514.57|20
1625038620000|2021-06-30 07:37:00|520.18|514.78|519.98|514.58|520.18|514.78|519.97|514.57|16
1625038630000|2021-06-30 07:37:10|519.97|514.57|519.74|514.34|519.97|514.57|519.74|514.34|10
1625038640000|2021-06-30 07:37:20|519.77|514.37|520.2|514.8|520.2|514.8|519.71|514.31|18
1625038650000|2021-06-30 07:37:30|520.19|514.79|520.52|515.12|520.53|515.13|520.19|514.79|19
1625038660000|2021-06-30 07:37:40|520.53|515.13|520.54|515.14|520.58|515.18|520.39|514.99|22
1625038670000|2021-06-30 07:37:50|520.58|515.18|520.75|515.35|520.75|515.35|520.51|515.11|11
1625038680000|2021-06-30 07:38:00|520.74|515.34|520.71|515.31|520.75|515.35|520.48|515.08|12
1625038690000|2021-06-30 07:38:10|520.7|515.3|520.8|515.4|520.8|515.4|520.7|515.3|15
1625038700000|2021-06-30 07:38:20|520.85|515.45|520.81|515.41|520.93|515.53|520.78|515.38|22
1625038710000|2021-06-30 07:38:30|520.82|515.42|520.98|515.58|520.98|515.58|520.75|515.35|18
1625038720000|2021-06-30 07:38:40|520.97|515.57|520.96|515.56|521.02|515.62|520.86|515.46|20
1625038730000|2021-06-30 07:38:50|520.95|515.55|520.87|515.47|521.01|515.61|520.81|515.41|16
1625038740000|2021-06-30 07:39:00|520.89|515.49|520.8|515.4|520.89|515.49|520.78|515.38|16
1625038750000|2021-06-30 07:39:10|520.83|515.43|521.32|515.92|521.32|515.92|520.83|515.43|15
1625038760000|2021-06-30 07:39:20|521.35|515.95|521.62|516.22|521.62|516.22|521.27|515.87|21
1625038770000|2021-06-30 07:39:30|521.6|516.2|521.61|516.21|521.61|516.21|521.47|516.07|16
1625038780000|2021-06-30 07:39:40|521.62|516.22|521.41|516.01|521.62|516.22|521.39|515.99|17
1625038790000|2021-06-30 07:39:50|521.42|516.02|521.52|516.12|521.52|516.12|521.41|516.01|22
1625038800000|2021-06-30 07:40:00|521.55|516.15|521.56|516.16|521.63|516.23|521.54|516.14|11
1625038810000|2021-06-30 07:40:10|521.53|516.13|521.57|516.17|521.62|516.22|521.51|516.11|14
1625038820000|2021-06-30 07:40:20|521.55|516.15|521.55|516.15|521.59|516.19|521.55|516.15|9
1625038830000|2021-06-30 07:40:30|521.58|516.18|521.75|516.35|521.75|516.35|521.58|516.18|6
1625038840000|2021-06-30 07:40:40|521.71|516.31|521.97|516.57|521.97|516.57|521.71|516.31|10
1625038850000|2021-06-30 07:40:50|522.08|516.68|522.21|516.81|522.21|516.81|522.02|516.62|9
1625038860000|2021-06-30 07:41:00|522.38|516.98|522.08|516.68|522.38|516.98|522.02|516.62|27
1625038870000|2021-06-30 07:41:10|522.05|516.65|521.98|516.58|522.05|516.65|521.63|516.23|26
1625038880000|2021-06-30 07:41:20|522.04|516.64|522.31|516.91|522.41|517.01|522.04|516.64|14
1625038890000|2021-06-30 07:41:30|522.33|516.93|522.34|516.94|522.46|517.06|522.32|516.92|25
1625038900000|2021-06-30 07:41:40|522.37|516.97|522.36|516.96|522.39|516.99|522.22|516.82|23
1625038910000|2021-06-30 07:41:50|522.33|516.93|522.38|516.98|522.4|517|522.33|516.93|13
1625038920000|2021-06-30 07:42:00|522.39|516.99|522.13|516.73|522.39|516.99|522.13|516.73|11
1625038930000|2021-06-30 07:42:10|522.16|516.76|522.13|516.73|522.16|516.76|522.13|516.73|3
1625038940000|2021-06-30 07:42:20|522.15|516.75|522.31|516.91|522.32|516.92|522.15|516.75|9
1625038950000|2021-06-30 07:42:30|522.27|516.87|522.37|516.97|522.38|516.98|522.27|516.87|25
1625038960000|2021-06-30 07:42:40|522.36|516.96|522.43|517.03|522.44|517.04|522.31|516.91|17
1625038970000|2021-06-30 07:42:50|522.45|517.05|522.41|517.01|522.48|517.08|522.38|516.98|15
1625038980000|2021-06-30 07:43:00|522.44|517.04|522.33|516.93|522.44|517.04|522.33|516.93|15
1625038990000|2021-06-30 07:43:10|522.35|516.95|521.79|516.39|522.35|516.95|521.79|516.39|16
1625039000000|2021-06-30 07:43:20|521.77|516.37|521.79|516.39|521.79|516.39|521.69|516.29|15
1625039010000|2021-06-30 07:43:30|521.8|516.4|521.68|516.28|521.8|516.4|521.68|516.28|20
1625039020000|2021-06-30 07:43:40|521.64|516.24|521.63|516.23|521.68|516.28|521.62|516.22|12
1625039030000|2021-06-30 07:43:50|521.62|516.22|521.24|515.84|521.63|516.23|521.24|515.84|20
1625039040000|2021-06-30 07:44:00|521.13|515.73|521.73|516.33|521.73|516.33|521.04|515.64|27
1625039050000|2021-06-30 07:44:10|521.71|516.31|521.59|516.19|521.71|516.31|521.59|516.19|23
1625039060000|2021-06-30 07:44:20|521.51|516.11|521.5|516.1|521.54|516.14|521.32|515.92|13
1625039070000|2021-06-30 07:44:30|521.49|516.09|521.44|516.04|521.49|516.09|521.32|515.92|22
1625039080000|2021-06-30 07:44:40|521.43|516.03|521.4|516|521.53|516.13|521.37|515.97|22
1625039090000|2021-06-30 07:44:50|521.42|516.02|521.6|516.2|521.73|516.33|521.42|516.02|23
1625039100000|2021-06-30 07:45:00|521.61|516.21|521.3|515.9|521.61|516.21|521.3|515.9|28
1625039110000|2021-06-30 07:45:10|521.31|515.91|521.63|516.23|521.64|516.24|521.3|515.9|20
1625039120000|2021-06-30 07:45:20|521.6|516.2|521.36|515.96|521.6|516.2|521.36|515.96|30
1625039130000|2021-06-30 07:45:30|521.35|515.95|521.25|515.85|521.36|515.96|521.21|515.81|24
1625039140000|2021-06-30 07:45:40|521.23|515.83|521.23|515.83|521.34|515.94|521.22|515.82|15
1625039150000|2021-06-30 07:45:50|521.2|515.8|521.33|515.93|521.36|515.96|521.2|515.8|20
1625039160000|2021-06-30 07:46:00|521.34|515.94|521.22|515.82|521.34|515.94|521.17|515.77|15
1625039170000|2021-06-30 07:46:10|521.2|515.8|521.04|515.64|521.21|515.81|521.04|515.64|13
1625039180000|2021-06-30 07:46:20|520.99|515.59|520.74|515.34|521.04|515.64|520.72|515.32|21
1625039190000|2021-06-30 07:46:30|520.75|515.35|520.65|515.25|520.75|515.35|520.65|515.25|13
1625039200000|2021-06-30 07:46:40|520.6|515.2|520.56|515.16|520.6|515.2|520.55|515.15|4
1625039210000|2021-06-30 07:46:50|520.49|515.09|520.36|514.96|520.49|515.09|520.34|514.94|9
1625039220000|2021-06-30 07:47:00|520.38|514.98|520.31|514.91|520.39|514.99|520.3|514.9|16
1625039230000|2021-06-30 07:47:10|520.3|514.9|520.34|514.94|520.35|514.95|520.28|514.88|5
1625039240000|2021-06-30 07:47:20|520.33|514.93|520.35|514.95|520.35|514.95|520.33|514.93|2
1625039250000|2021-06-30 07:47:30|520.36|514.96|520.66|515.26|520.66|515.26|520.36|514.96|4
1625039260000|2021-06-30 07:47:40|520.68|515.28|520.65|515.25|520.75|515.35|520.65|515.25|9
1625039270000|2021-06-30 07:47:50|520.59|515.19|520.61|515.21|520.63|515.23|520.59|515.19|6
1625039280000|2021-06-30 07:48:00|520.58|515.18|520.62|515.22|520.62|515.22|520.57|515.17|9
1625039290000|2021-06-30 07:48:10|520.63|515.23|520.86|515.46|520.87|515.47|520.61|515.21|10
1625039300000|2021-06-30 07:48:20|520.87|515.47|520.94|515.54|520.99|515.59|520.87|515.47|14
1625039310000|2021-06-30 07:48:30|520.95|515.55|521.08|515.68|521.08|515.68|520.94|515.54|8
1625039320000|2021-06-30 07:48:40|521.09|515.69|521.25|515.85|521.28|515.88|521.09|515.69|13
1625039330000|2021-06-30 07:48:50|521.24|515.84|521.27|515.87|521.28|515.88|521.24|515.84|10
1625039340000|2021-06-30 07:49:00|521.26|515.86|521.28|515.88|521.28|515.88|521.23|515.83|5
1625039350000|2021-06-30 07:49:10|521.27|515.87|521.28|515.88|521.28|515.88|521.25|515.85|7
1625039360000|2021-06-30 07:49:20|521.27|515.87|521.42|516.02|521.42|516.02|521.2|515.8|7
1625039370000|2021-06-30 07:49:30|521.43|516.03|522.17|516.77|522.17|516.77|521.42|516.02|21
1625039380000|2021-06-30 07:49:40|522.16|516.76|522.5|517.1|522.5|517.1|522.04|516.64|22
1625039390000|2021-06-30 07:49:50|522.53|517.13|522.26|516.86|522.67|517.27|522.25|516.85|23
1625039400000|2021-06-30 07:50:00|522.25|516.85|522.04|516.64|522.28|516.88|522.04|516.64|25
1625039410000|2021-06-30 07:50:10|522.03|516.63|521.36|515.96|522.04|516.64|521.36|515.96|25
1625039420000|2021-06-30 07:50:20|521.35|515.95|521.31|515.91|521.35|515.95|521.31|515.91|2
1625039430000|2021-06-30 07:50:30|521.29|515.89|521.55|516.15|521.55|516.15|521.29|515.89|18
1625039440000|2021-06-30 07:50:40|521.58|516.18|521.59|516.19|521.63|516.23|521.58|516.18|5
1625039450000|2021-06-30 07:50:50|521.57|516.17|521.31|515.91|521.58|516.18|521.31|515.91|12
1625039460000|2021-06-30 07:51:00|521.26|515.86|521.23|515.83|521.41|516.01|521.22|515.82|22
1625039470000|2021-06-30 07:51:10|521.14|515.74|521.05|515.65|521.14|515.74|521.03|515.63|8
1625039480000|2021-06-30 07:51:20|521.03|515.63|521.04|515.64|521.16|515.76|521.03|515.63|8
1625039490000|2021-06-30 07:51:30|521.05|515.65|521.04|515.64|521.05|515.65|521.04|515.64|2
1625039510000|2021-06-30 07:51:50|521.06|515.66|521.31|515.91|521.57|516.17|521.06|515.66|29
1625039520000|2021-06-30 07:52:00|521.29|515.89|521.08|515.68|521.3|515.9|521.05|515.65|20
1625039530000|2021-06-30 07:52:10|521.05|515.65|521.1|515.7|521.18|515.78|521.05|515.65|16
1625039540000|2021-06-30 07:52:20|521.15|515.75|521.14|515.74|521.15|515.75|521.1|515.7|11
1625039550000|2021-06-30 07:52:30|521.13|515.73|521.13|515.73|521.22|515.82|521.1|515.7|17
1625039560000|2021-06-30 07:52:40|521.18|515.78|521.11|515.71|521.18|515.78|521.1|515.7|13
1625039570000|2021-06-30 07:52:50|521.16|515.76|521.11|515.71|521.16|515.76|521.09|515.69|8
1625039580000|2021-06-30 07:53:00|521.1|515.7|521.1|515.7|521.1|515.7|521.1|515.7|1
1625039590000|2021-06-30 07:53:10|521.05|515.65|521.06|515.66|521.12|515.72|521.05|515.65|14
1625039600000|2021-06-30 07:53:20|521.07|515.67|521.35|515.95|521.37|515.97|521.06|515.66|16
1625039610000|2021-06-30 07:53:30|521.36|515.96|521.55|516.15|521.55|516.15|521.36|515.96|5
1625039620000|2021-06-30 07:53:40|521.54|516.14|521.54|516.14|521.57|516.17|521.5|516.1|16
1625039630000|2021-06-30 07:53:50|521.56|516.16|521.44|516.04|521.56|516.16|521.38|515.98|13
1625039640000|2021-06-30 07:54:00|521.45|516.05|521.4|516|521.45|516.05|521.39|515.99|8
1625039650000|2021-06-30 07:54:10|521.41|516.01|521.4|516|521.42|516.02|521.39|515.99|6
1625039660000|2021-06-30 07:54:20|521.42|516.02|521.47|516.07|521.51|516.11|521.42|516.02|15
1625039670000|2021-06-30 07:54:30|521.48|516.08|521.56|516.16|521.56|516.16|521.48|516.08|13
1625039680000|2021-06-30 07:54:40|521.54|516.14|521.85|516.45|521.85|516.45|521.52|516.12|13
1625039690000|2021-06-30 07:54:50|521.86|516.46|521.79|516.39|521.87|516.47|521.73|516.33|21
1625039700000|2021-06-30 07:55:00|521.78|516.38|521.49|516.09|521.78|516.38|521.49|516.09|24
1625039710000|2021-06-30 07:55:10|521.5|516.1|521.37|515.97|521.5|516.1|521.34|515.94|13
1625039720000|2021-06-30 07:55:20|521.39|515.99|521.46|516.06|521.5|516.1|521.39|515.99|8
1625039730000|2021-06-30 07:55:30|521.51|516.11|520.85|515.45|521.51|516.11|520.85|515.45|14
1625039740000|2021-06-30 07:55:40|520.86|515.46|520.85|515.45|521.07|515.67|520.63|515.23|22
1625039750000|2021-06-30 07:55:50|520.84|515.44|521.1|515.7|521.19|515.79|520.84|515.44|19
1625039760000|2021-06-30 07:56:00|521.06|515.66|521.15|515.75|521.15|515.75|521.06|515.66|6
1625039770000|2021-06-30 07:56:10|521.12|515.72|521.13|515.73|521.15|515.75|521.09|515.69|14
1625039780000|2021-06-30 07:56:20|521.11|515.71|521.2|515.8|521.2|515.8|521.03|515.63|18
1625039790000|2021-06-30 07:56:30|521.24|515.84|521.31|515.91|521.34|515.94|521.24|515.84|11
1625039800000|2021-06-30 07:56:40|521.34|515.94|521.18|515.78|521.36|515.96|521.18|515.78|10
1625039810000|2021-06-30 07:56:50|521.2|515.8|521.26|515.86|521.26|515.86|521.18|515.78|17
1625039820000|2021-06-30 07:57:00|521.27|515.87|521.27|515.87|521.3|515.9|521.25|515.85|9
1625039830000|2021-06-30 07:57:10|521.24|515.84|521.19|515.79|521.28|515.88|521.19|515.79|9
1625039840000|2021-06-30 07:57:20|521.22|515.82|521.27|515.87|521.27|515.87|521.22|515.82|5
1625039860000|2021-06-30 07:57:40|521.23|515.83|520.96|515.56|521.23|515.83|520.43|515.03|13
1625039870000|2021-06-30 07:57:50|520.91|515.51|520.77|515.37|520.98|515.58|520.77|515.37|15
1625039880000|2021-06-30 07:58:00|520.76|515.36|520.76|515.36|520.79|515.39|520.69|515.29|19
1625039890000|2021-06-30 07:58:10|520.78|515.38|520.85|515.45|520.85|515.45|520.78|515.38|4
1625039900000|2021-06-30 07:58:20|520.95|515.55|521.14|515.74|521.14|515.74|520.95|515.55|5
1625039910000|2021-06-30 07:58:30|521.21|515.81|521.21|515.81|521.21|515.81|521.21|515.81|1
1625039920000|2021-06-30 07:58:40|521.19|515.79|521.14|515.74|521.19|515.79|521.11|515.71|4
1625039930000|2021-06-30 07:58:50|521.13|515.73|521.12|515.72|521.13|515.73|521.12|515.72|2
1625039940000|2021-06-30 07:59:00|521.13|515.73|521.16|515.76|521.16|515.76|521.1|515.7|12
1625039950000|2021-06-30 07:59:10|521.13|515.73|521.13|515.73|521.13|515.73|521.13|515.73|1
1625039960000|2021-06-30 07:59:20|521.12|515.72|521.12|515.72|521.12|515.72|521.12|515.72|1
1625039970000|2021-06-30 07:59:30|521.13|515.73|521.09|515.69|521.13|515.73|521.09|515.69|2
1625039980000|2021-06-30 07:59:40|521.08|515.68|521.09|515.69|521.09|515.69|521.06|515.66|7
1625039990000|2021-06-30 07:59:50|521.08|515.68|521.51|516.11|521.51|516.11|521.04|515.64|11
1625040000000|2021-06-30 08:00:00|521.4|516|521.55|516.15|521.65|516.25|521.4|516|8
1625040010000|2021-06-30 08:00:10|521.65|516.25|521.66|516.26|521.7|516.3|521.65|516.25|7
1625040020000|2021-06-30 08:00:20|521.59|516.19|521.46|516.06|521.62|516.22|521.44|516.04|9
1625040030000|2021-06-30 08:00:30|521.37|515.97|521.17|515.77|521.39|515.99|521.17|515.77|15
1625040040000|2021-06-30 08:00:40|521.18|515.78|521.05|515.65|521.19|515.79|521.05|515.65|6
1625040050000|2021-06-30 08:00:50|521.03|515.63|520.88|515.48|521.03|515.63|520.88|515.48|20
1625040060000|2021-06-30 08:01:00|520.89|515.49|520.94|515.54|520.94|515.54|520.83|515.43|12
1625040070000|2021-06-30 08:01:10|520.95|515.55|521.43|516.03|521.47|516.07|520.95|515.55|13
1625040080000|2021-06-30 08:01:20|521.44|516.04|520.96|515.56|521.45|516.05|520.96|515.56|21
1625040090000|2021-06-30 08:01:30|520.91|515.51|520.13|514.73|520.91|515.51|520.13|514.73|30
1625040100000|2021-06-30 08:01:40|520.12|514.72|520.07|514.67|520.15|514.75|520.06|514.66|8
1625040110000|2021-06-30 08:01:50|519.97|514.57|519.66|514.26|519.97|514.57|518.53|513.13|37
1625040120000|2021-06-30 08:02:00|519.71|514.31|519.1|513.7|519.71|514.31|519.06|513.66|28
1625040130000|2021-06-30 08:02:10|519.12|513.72|520.17|514.77|520.47|515.07|519.12|513.72|28
1625040140000|2021-06-30 08:02:20|520.18|514.78|520.22|514.82|520.39|514.99|520|514.6|30
1625040150000|2021-06-30 08:02:30|520.19|514.79|519.99|514.59|520.32|514.92|519.96|514.56|19
1625040160000|2021-06-30 08:02:40|520|514.6|519.87|514.47|520.01|514.61|519.62|514.22|34
1625040170000|2021-06-30 08:02:50|519.93|514.53|520.05|514.65|520.06|514.66|519.81|514.41|19
1625040180000|2021-06-30 08:03:00|520.04|514.64|519.91|514.51|520.04|514.64|519.9|514.5|8
1625040190000|2021-06-30 08:03:10|519.9|514.5|519.69|514.29|519.91|514.51|519.69|514.29|14
1625040200000|2021-06-30 08:03:20|519.7|514.3|519.59|514.19|519.7|514.3|519.59|514.19|5
1625040210000|2021-06-30 08:03:30|519.65|514.25|519.64|514.24|519.66|514.26|519.57|514.17|9
1625040220000|2021-06-30 08:03:40|519.67|514.27|520.01|514.61|520.04|514.64|519.67|514.27|19
1625040230000|2021-06-30 08:03:50|519.99|514.59|519.64|514.24|519.99|514.59|519.64|514.24|19
1625040240000|2021-06-30 08:04:00|519.63|514.23|519.62|514.22|519.73|514.33|519.58|514.18|13
1625040250000|2021-06-30 08:04:10|519.71|514.31|519.8|514.4|519.8|514.4|519.68|514.28|3
1625040260000|2021-06-30 08:04:20|519.88|514.48|519.85|514.45|520.06|514.66|519.85|514.45|16
1625040270000|2021-06-30 08:04:30|519.84|514.44|519.97|514.57|519.97|514.57|519.84|514.44|13
1625040280000|2021-06-30 08:04:40|519.96|514.56|519.77|514.37|520.09|514.69|519.7|514.3|19
1625040290000|2021-06-30 08:04:50|519.67|514.27|519.92|514.52|519.92|514.52|519.66|514.26|11
1625040300000|2021-06-30 08:05:00|519.93|514.53|519.93|514.53|520.01|514.61|519.93|514.53|11
1625040310000|2021-06-30 08:05:10|519.94|514.54|519.94|514.54|519.94|514.54|519.94|514.54|1
1625040320000|2021-06-30 08:05:20|519.95|514.55|519.89|514.49|519.95|514.55|519.86|514.46|15
1625040330000|2021-06-30 08:05:30|519.88|514.48|519.57|514.17|519.88|514.48|519.56|514.16|21
1625040340000|2021-06-30 08:05:40|519.56|514.16|519.47|514.07|519.56|514.16|519.47|514.07|5
1625040350000|2021-06-30 08:05:50|519.43|514.03|519.4|514|519.43|514.03|519.24|513.84|20
1625040360000|2021-06-30 08:06:00|519.42|514.02|519.59|514.19|519.86|514.46|519.4|514|30
1625040370000|2021-06-30 08:06:10|519.58|514.18|519.56|514.16|519.59|514.19|519.56|514.16|3
1625040380000|2021-06-30 08:06:20|519.63|514.23|519.65|514.25|519.67|514.27|519.62|514.22|9
1625040390000|2021-06-30 08:06:30|519.66|514.26|519.6|514.2|519.66|514.26|519.58|514.18|7
1625040400000|2021-06-30 08:06:40|519.59|514.19|519.44|514.04|519.59|514.19|519.44|514.04|10
1625040410000|2021-06-30 08:06:50|519.45|514.05|519.3|513.9|519.46|514.06|519.3|513.9|16
1625040420000|2021-06-30 08:07:00|519.24|513.84|519.24|513.84|519.24|513.84|519.24|513.84|1
1625040430000|2021-06-30 08:07:10|519.27|513.87|519.56|514.16|519.56|514.16|519.27|513.87|10
1625040440000|2021-06-30 08:07:20|519.62|514.22|520|514.6|520.13|514.73|519.62|514.22|19
1625040450000|2021-06-30 08:07:30|519.94|514.54|519.82|514.42|519.96|514.56|519.77|514.37|18
1625040460000|2021-06-30 08:07:40|519.84|514.44|519.53|514.13|519.84|514.44|519.53|514.13|14
1625040470000|2021-06-30 08:07:50|519.57|514.17|519.61|514.21|519.61|514.21|519.56|514.16|10
1625040480000|2021-06-30 08:08:00|519.68|514.28|519.65|514.25|519.74|514.34|519.65|514.25|9
1625040500000|2021-06-30 08:08:20|519.63|514.23|519.52|514.12|519.64|514.24|519.52|514.12|9
1625040510000|2021-06-30 08:08:30|519.56|514.16|519.48|514.08|519.56|514.16|519.47|514.07|12
1625040520000|2021-06-30 08:08:40|519.49|514.09|519.58|514.18|519.58|514.18|519.46|514.06|9
1625040530000|2021-06-30 08:08:50|519.56|514.16|519.62|514.22|519.62|514.22|519.52|514.12|14
1625040540000|2021-06-30 08:09:00|519.64|514.24|519.57|514.17|519.7|514.3|519.57|514.17|10
1625040550000|2021-06-30 08:09:10|519.56|514.16|519.59|514.19|519.59|514.19|519.56|514.16|6
1625040560000|2021-06-30 08:09:20|519.69|514.29|519.97|514.57|519.97|514.57|519.69|514.29|6
1625040570000|2021-06-30 08:09:30|520.06|514.66|519.79|514.39|520.08|514.68|519.76|514.36|17
1625040580000|2021-06-30 08:09:40|519.77|514.37|519.77|514.37|519.8|514.4|519.7|514.3|8
1625040590000|2021-06-30 08:09:50|519.94|514.54|519.85|514.45|519.97|514.57|519.83|514.43|15
1625040600000|2021-06-30 08:10:00|519.86|514.46|519.89|514.49|519.89|514.49|519.78|514.38|6
1625040610000|2021-06-30 08:10:10|519.86|514.46|519.82|514.42|519.88|514.48|519.82|514.42|4
1625040620000|2021-06-30 08:10:20|519.88|514.48|519.89|514.49|519.89|514.49|519.88|514.48|2
1625040630000|2021-06-30 08:10:30|519.88|514.48|519.9|514.5|519.9|514.5|519.86|514.46|4
1625040640000|2021-06-30 08:10:40|519.85|514.45|519.77|514.37|519.85|514.45|519.72|514.32|9
1625040650000|2021-06-30 08:10:50|519.76|514.36|519.82|514.42|519.97|514.57|519.76|514.36|15
1625040660000|2021-06-30 08:11:00|519.81|514.41|519.94|514.54|519.94|514.54|519.77|514.37|8
1625040670000|2021-06-30 08:11:10|519.91|514.51|520.03|514.63|520.03|514.63|519.91|514.51|9
1625040680000|2021-06-30 08:11:20|520.02|514.62|520|514.6|520.02|514.62|520|514.6|2
1625040690000|2021-06-30 08:11:30|519.9|514.5|520|514.6|520|514.6|519.89|514.49|11
1625040700000|2021-06-30 08:11:40|520.01|514.61|519.73|514.33|520.01|514.61|519.73|514.33|12
1625040710000|2021-06-30 08:11:50|519.74|514.34|519.78|514.38|519.78|514.38|519.73|514.33|7
1625040720000|2021-06-30 08:12:00|519.87|514.47|519.78|514.38|519.87|514.47|519.78|514.38|6
1625040730000|2021-06-30 08:12:10|519.85|514.45|519.93|514.53|519.93|514.53|519.82|514.42|3
1625040740000|2021-06-30 08:12:20|519.9|514.5|519.88|514.48|519.96|514.56|519.87|514.47|9
1625040750000|2021-06-30 08:12:30|519.89|514.49|519.59|514.19|519.89|514.49|519.59|514.19|19
1625040760000|2021-06-30 08:12:40|519.6|514.2|519.33|513.93|519.6|514.2|519.33|513.93|12
1625040770000|2021-06-30 08:12:50|519.34|513.94|519.31|513.91|519.36|513.96|519.19|513.79|7
1625040780000|2021-06-30 08:13:00|519.35|513.95|519.38|513.98|519.44|514.04|519.31|513.91|12
1625040790000|2021-06-30 08:13:10|519.37|513.97|519.33|513.93|519.41|514.01|519.32|513.92|12
1625040800000|2021-06-30 08:13:20|519.47|514.07|519.33|513.93|519.47|514.07|519.33|513.93|5
1625040810000|2021-06-30 08:13:30|519.41|514.01|519.33|513.93|519.41|514.01|519.32|513.92|6
1625040820000|2021-06-30 08:13:40|519.34|513.94|519.32|513.92|519.49|514.09|519.32|513.92|6
1625040830000|2021-06-30 08:13:50|519.31|513.91|519.25|513.85|519.33|513.93|519.18|513.78|15
1625040840000|2021-06-30 08:14:00|519.26|513.86|519.32|513.92|519.32|513.92|519.26|513.86|9
1625040850000|2021-06-30 08:14:10|519.31|513.91|519.23|513.83|519.31|513.91|519.23|513.83|7
1625040860000|2021-06-30 08:14:20|519.2|513.8|519.2|513.8|519.2|513.8|519.2|513.8|1
1625040870000|2021-06-30 08:14:30|519.28|513.88|519.23|513.83|519.28|513.88|519.2|513.8|4
1625040890000|2021-06-30 08:14:50|519.24|513.84|519.8|514.4|519.85|514.45|519.24|513.84|7
1625040900000|2021-06-30 08:15:00|519.84|514.44|519.48|514.08|519.9|514.5|519.48|514.08|13
1625040910000|2021-06-30 08:15:10|519.47|514.07|519.09|513.69|519.47|514.07|519.04|513.64|28
1625040920000|2021-06-30 08:15:20|519.08|513.68|518.98|513.58|519.11|513.71|518.97|513.57|10
1625040930000|2021-06-30 08:15:30|518.97|513.57|518.88|513.48|518.97|513.57|518.77|513.37|12
1625040940000|2021-06-30 08:15:40|518.85|513.45|519|513.6|519.1|513.7|518.85|513.45|24
1625040950000|2021-06-30 08:15:50|518.99|513.59|518.94|513.54|519|513.6|518.94|513.54|22
1625040960000|2021-06-30 08:16:00|518.93|513.53|518.84|513.44|518.94|513.54|518.84|513.44|17
1625040970000|2021-06-30 08:16:10|518.83|513.43|518.47|513.07|518.84|513.44|518.44|513.04|26
1625040980000|2021-06-30 08:16:20|518.48|513.08|518.37|512.97|518.55|513.15|518.34|512.94|20
1625040990000|2021-06-30 08:16:30|518.38|512.98|518.23|512.83|518.38|512.98|518.22|512.82|23
1625041000000|2021-06-30 08:16:40|518.25|512.85|518.23|512.83|518.37|512.97|518.21|512.81|24
1625041010000|2021-06-30 08:16:50|518.21|512.81|518.24|512.84|518.25|512.85|518.14|512.74|16
1625041020000|2021-06-30 08:17:00|518.25|512.85|518.34|512.94|518.34|512.94|518.24|512.84|6
1625041030000|2021-06-30 08:17:10|518.31|512.91|518.21|512.81|518.37|512.97|518.18|512.78|20
1625041040000|2021-06-30 08:17:20|518.29|512.89|518.18|512.78|518.29|512.89|518.14|512.74|20
1625041050000|2021-06-30 08:17:30|518.19|512.79|518.31|512.91|518.32|512.92|518.19|512.79|13
1625041060000|2021-06-30 08:17:40|518.32|512.92|518.23|512.83|518.32|512.92|518.22|512.82|14
1625041070000|2021-06-30 08:17:50|518.17|512.77|518.23|512.83|518.23|512.83|518.07|512.67|20
1625041080000|2021-06-30 08:18:00|518.22|512.82|518.2|512.8|518.24|512.84|518.19|512.79|13
1625041090000|2021-06-30 08:18:10|518.19|512.79|518.25|512.85|518.27|512.87|518.12|512.72|14
1625041100000|2021-06-30 08:18:20|518.24|512.84|517.98|512.58|518.24|512.84|517.91|512.51|28
1625041110000|2021-06-30 08:18:30|517.97|512.57|518.06|512.66|518.06|512.66|517.91|512.51|21
1625041120000|2021-06-30 08:18:40|518.15|512.75|518.16|512.76|518.16|512.76|518.05|512.65|21
1625041130000|2021-06-30 08:18:50|518.12|512.72|518.09|512.69|518.13|512.73|518.04|512.64|15
1625041140000|2021-06-30 08:19:00|518.07|512.67|518.13|512.73|518.13|512.73|518.07|512.67|14
1625041150000|2021-06-30 08:19:10|518.14|512.74|518.41|513.01|518.41|513.01|518.14|512.74|19
1625041160000|2021-06-30 08:19:20|518.42|513.02|518.03|512.63|518.45|513.05|517.99|512.59|26
1625041170000|2021-06-30 08:19:30|518.04|512.64|518.18|512.78|518.19|512.79|518.04|512.64|24
1625041180000|2021-06-30 08:19:40|518.13|512.73|518.18|512.78|518.29|512.89|518.01|512.61|23
1625041190000|2021-06-30 08:19:50|518.17|512.77|518.25|512.85|518.25|512.85|518.17|512.77|16
1625041200000|2021-06-30 08:20:00|518.27|512.87|518.25|512.85|518.27|512.87|518.24|512.84|3
1625041210000|2021-06-30 08:20:10|518.27|512.87|518.26|512.86|518.28|512.88|518.24|512.84|5
1625041220000|2021-06-30 08:20:20|518.27|512.87|518.34|512.94|518.34|512.94|518.27|512.87|4
1625041230000|2021-06-30 08:20:30|518.35|512.95|518.37|512.97|518.37|512.97|518.35|512.95|5
1625041240000|2021-06-30 08:20:40|518.44|513.04|518.39|512.99|518.44|513.04|518.39|512.99|2
1625041250000|2021-06-30 08:20:50|518.5|513.1|519.31|513.91|519.31|513.91|518.44|513.04|20
1625041260000|2021-06-30 08:21:00|519.32|513.92|519.85|514.45|519.98|514.58|519.31|513.91|28
1625041270000|2021-06-30 08:21:10|519.86|514.46|519.84|514.44|519.86|514.46|519.8|514.4|19
1625041280000|2021-06-30 08:21:20|519.85|514.45|519.74|514.34|519.87|514.47|519.72|514.32|19
1625041290000|2021-06-30 08:21:30|519.75|514.35|519.83|514.43|519.83|514.43|519.65|514.25|16
1625041300000|2021-06-30 08:21:40|519.82|514.42|519.76|514.36|519.83|514.43|519.76|514.36|3
1625041310000|2021-06-30 08:21:50|519.74|514.34|519.37|513.97|519.74|514.34|519.14|513.74|28
1625041320000|2021-06-30 08:22:00|519.38|513.98|519.08|513.68|519.39|513.99|519.08|513.68|22
1625041330000|2021-06-30 08:22:10|519.09|513.69|519.37|513.97|519.37|513.97|519.09|513.69|19
1625041340000|2021-06-30 08:22:20|519.35|513.95|519.27|513.87|519.38|513.98|519.27|513.87|11
1625041350000|2021-06-30 08:22:30|519.28|513.88|519.39|513.99|519.51|514.11|519.28|513.88|16
1625041360000|2021-06-30 08:22:40|519.4|514|519.5|514.1|519.54|514.14|519.32|513.92|19
1625041370000|2021-06-30 08:22:50|519.51|514.11|519.8|514.4|519.8|514.4|519.49|514.09|24
1625041380000|2021-06-30 08:23:00|519.78|514.38|519.82|514.42|519.85|514.45|519.72|514.32|16
1625041390000|2021-06-30 08:23:10|519.77|514.37|519.64|514.24|519.78|514.38|519.52|514.12|23
1625041400000|2021-06-30 08:23:20|519.62|514.22|519.68|514.28|519.69|514.29|519.52|514.12|11
1625041410000|2021-06-30 08:23:30|519.67|514.27|519.7|514.3|519.7|514.3|519.67|514.27|3
1625041420000|2021-06-30 08:23:40|519.72|514.32|519.78|514.38|519.86|514.46|519.72|514.32|14
1625041430000|2021-06-30 08:23:50|519.79|514.39|519.77|514.37|519.83|514.43|519.77|514.37|4
1625041440000|2021-06-30 08:24:00|519.82|514.42|519.61|514.21|519.82|514.42|519.57|514.17|18
1625041450000|2021-06-30 08:24:10|519.6|514.2|519.57|514.17|519.66|514.26|519.57|514.17|15
1625041460000|2021-06-30 08:24:20|519.54|514.14|519.71|514.31|519.71|514.31|519.54|514.14|8
1625041470000|2021-06-30 08:24:30|519.7|514.3|519.69|514.29|519.71|514.31|519.68|514.28|6
1625041480000|2021-06-30 08:24:40|519.7|514.3|519.74|514.34|519.74|514.34|519.7|514.3|5
1625041490000|2021-06-30 08:24:50|519.73|514.33|519.73|514.33|519.73|514.33|519.72|514.32|3
1625041510000|2021-06-30 08:25:10|519.77|514.37|519.77|514.37|519.77|514.37|519.77|514.37|1
1625041530000|2021-06-30 08:25:30|519.97|514.57|520.03|514.63|520.09|514.69|519.97|514.57|6
1625041540000|2021-06-30 08:25:40|520.08|514.68|520.06|514.66|520.08|514.68|519.91|514.51|8
1625041550000|2021-06-30 08:25:50|520.03|514.63|520|514.6|520.08|514.68|520|514.6|16
1625041560000|2021-06-30 08:26:00|519.99|514.59|519.66|514.26|519.99|514.59|519.64|514.24|29
1625041570000|2021-06-30 08:26:10|519.67|514.27|519.21|513.81|519.67|514.27|519.17|513.77|22
1625041580000|2021-06-30 08:26:20|519.18|513.78|518.59|513.19|519.18|513.78|518.43|513.03|16
1625041590000|2021-06-30 08:26:30|518.6|513.2|518.5|513.1|518.6|513.2|518.48|513.08|10
1625041600000|2021-06-30 08:26:40|518.51|513.11|518.34|512.94|518.55|513.15|518.33|512.93|13
1625041610000|2021-06-30 08:26:50|518.35|512.95|518.4|513|518.45|513.05|518.35|512.95|5
1625041620000|2021-06-30 08:27:00|518.38|512.98|518.33|512.93|518.41|513.01|518.29|512.89|10
1625041630000|2021-06-30 08:27:10|518.34|512.94|518.34|512.94|518.4|513|518.3|512.9|14
1625041640000|2021-06-30 08:27:20|518.35|512.95|518.13|512.73|518.36|512.96|518.12|512.72|22
1625041650000|2021-06-30 08:27:30|518.26|512.86|518.32|512.92|518.32|512.92|518.19|512.79|9
1625041660000|2021-06-30 08:27:40|518.47|513.07|518.91|513.51|518.95|513.55|518.33|512.93|11
1625041670000|2021-06-30 08:27:50|518.94|513.54|519.32|513.92|519.32|513.92|518.94|513.54|8
1625041680000|2021-06-30 08:28:00|519.29|513.89|518.79|513.39|519.3|513.9|518.79|513.39|16
1625041690000|2021-06-30 08:28:10|518.91|513.51|518.89|513.49|518.93|513.53|518.89|513.49|3
1625041700000|2021-06-30 08:28:20|518.94|513.54|518.99|513.59|518.99|513.59|518.94|513.54|2
1625041710000|2021-06-30 08:28:30|518.96|513.56|518.9|513.5|518.96|513.56|518.86|513.46|9
1625041720000|2021-06-30 08:28:40|519.03|513.63|519.02|513.62|519.03|513.63|519.02|513.62|4
1625041730000|2021-06-30 08:28:50|518.99|513.59|518.54|513.14|518.99|513.59|518.54|513.14|21
1625041740000|2021-06-30 08:29:00|518.52|513.12|518.56|513.16|518.56|513.16|518.49|513.09|14
1625041750000|2021-06-30 08:29:10|518.55|513.15|518.76|513.36|518.76|513.36|518.51|513.11|20
1625041760000|2021-06-30 08:29:20|518.67|513.27|518.76|513.36|518.76|513.36|518.66|513.26|17
1625041770000|2021-06-30 08:29:30|518.74|513.34|518.75|513.35|518.75|513.35|518.69|513.29|13
1625041780000|2021-06-30 08:29:40|518.74|513.34|518.84|513.44|518.88|513.48|518.62|513.22|12
1625041790000|2021-06-30 08:29:50|518.85|513.45|518.62|513.22|518.9|513.5|518.62|513.22|19
1625041800000|2021-06-30 08:30:00|518.63|513.23|518.26|512.86|518.63|513.23|518.26|512.86|17
1625041810000|2021-06-30 08:30:10|518.27|512.87|517.99|512.59|518.27|512.87|517.99|512.59|9
1625041820000|2021-06-30 08:30:20|517.93|512.53|517.98|512.58|517.98|512.58|517.93|512.53|2
1625041830000|2021-06-30 08:30:30|517.96|512.56|518.4|513|518.4|513|517.96|512.56|12
1625041840000|2021-06-30 08:30:40|518.43|513.03|518.79|513.39|518.79|513.39|518.43|513.03|10
1625041870000|2021-06-30 08:31:10|518.82|513.42|519.05|513.65|519.1|513.7|518.82|513.42|7
1625041880000|2021-06-30 08:31:20|519.12|513.72|519.26|513.86|519.26|513.86|519.12|513.72|3
1625041890000|2021-06-30 08:31:30|519.24|513.84|519.24|513.84|519.24|513.84|519.24|513.84|1
1625041900000|2021-06-30 08:31:40|519.25|513.85|519.23|513.83|519.26|513.86|519.23|513.83|4
1625041910000|2021-06-30 08:31:50|519.21|513.81|519.23|513.83|519.23|513.83|519.2|513.8|4
1625041920000|2021-06-30 08:32:00|519.24|513.84|519.23|513.83|519.24|513.84|519.21|513.81|17
1625041930000|2021-06-30 08:32:10|519.18|513.78|519.23|513.83|519.24|513.84|519.18|513.78|6
1625041940000|2021-06-30 08:32:20|519.24|513.84|519.24|513.84|519.24|513.84|519.24|513.84|1
1625041960000|2021-06-30 08:32:40|519.46|514.06|519.69|514.29|519.69|514.29|519.46|514.06|8
1625041970000|2021-06-30 08:32:50|519.83|514.43|519.82|514.42|519.83|514.43|519.82|514.42|2
1625041980000|2021-06-30 08:33:00|519.83|514.43|519.92|514.52|519.92|514.52|519.83|514.43|3
1625041990000|2021-06-30 08:33:10|520|514.6|520.06|514.66|520.06|514.66|520|514.6|4
1625042000000|2021-06-30 08:33:20|520.11|514.71|519.91|514.51|520.11|514.71|519.9|514.5|6
1625042010000|2021-06-30 08:33:30|519.9|514.5|520.28|514.88|520.28|514.88|519.9|514.5|6
1625042020000|2021-06-30 08:33:40|520.32|514.92|519.92|514.52|520.32|514.92|519.92|514.52|20
1625042030000|2021-06-30 08:33:50|520.06|514.66|520.09|514.69|520.12|514.72|520.01|514.61|20
1625042040000|2021-06-30 08:34:00|520.1|514.7|520.08|514.68|520.12|514.72|520.01|514.61|7
1625042050000|2021-06-30 08:34:10|520.15|514.75|520.28|514.88|520.39|514.99|520.15|514.75|16
1625042060000|2021-06-30 08:34:20|520.3|514.9|520.04|514.64|520.63|515.23|519.95|514.55|26
1625042070000|2021-06-30 08:34:30|519.98|514.58|519.96|514.56|520.06|514.66|519.94|514.54|21
1625042080000|2021-06-30 08:34:40|519.95|514.55|519.99|514.59|520.01|514.61|519.93|514.53|22
1625042090000|2021-06-30 08:34:50|520|514.6|519.87|514.47|520|514.6|519.84|514.44|15
1625042100000|2021-06-30 08:35:00|519.86|514.46|519.4|514|519.86|514.46|519.37|513.97|18
1625042110000|2021-06-30 08:35:10|519.36|513.96|519.29|513.89|519.48|514.08|519.27|513.87|16
1625042120000|2021-06-30 08:35:20|519.3|513.9|519.41|514.01|519.41|514.01|519.26|513.86|11
1625042130000|2021-06-30 08:35:30|519.42|514.02|518.41|513.01|519.42|514.02|518.41|513.01|20
1625042140000|2021-06-30 08:35:40|518.42|513.02|518.42|513.02|518.5|513.1|518.33|512.93|25
1625042150000|2021-06-30 08:35:50|518.41|513.01|518.51|513.11|518.51|513.11|518.36|512.96|17
1625042160000|2021-06-30 08:36:00|518.5|513.1|518.38|512.98|518.5|513.1|518.36|512.96|17
1625042170000|2021-06-30 08:36:10|518.41|513.01|518.25|512.85|518.47|513.07|518.24|512.84|20
1625042180000|2021-06-30 08:36:20|518.2|512.8|517.9|512.5|518.21|512.81|517.89|512.49|21
1625042190000|2021-06-30 08:36:30|517.91|512.51|517.67|512.27|518.02|512.62|517.67|512.27|17
1625042200000|2021-06-30 08:36:40|517.66|512.26|517.67|512.27|517.82|512.42|517.65|512.25|21
1625042210000|2021-06-30 08:36:50|517.69|512.29|517.81|512.41|517.86|512.46|517.69|512.29|13
1625042230000|2021-06-30 08:37:10|517.95|512.55|518.11|512.71|518.11|512.71|517.95|512.55|4
1625042240000|2021-06-30 08:37:20|518.26|512.86|518.15|512.75|518.26|512.86|518.15|512.75|6
1625042250000|2021-06-30 08:37:30|518.12|512.72|517.8|512.4|518.13|512.73|517.8|512.4|13
1625042260000|2021-06-30 08:37:40|517.79|512.39|517.8|512.4|517.83|512.43|517.74|512.34|17
1625042270000|2021-06-30 08:37:50|517.81|512.41|518.17|512.77|518.19|512.79|517.8|512.4|20
1625042280000|2021-06-30 08:38:00|518.18|512.78|518.15|512.75|518.18|512.78|518.15|512.75|6
1625042290000|2021-06-30 08:38:10|518.19|512.79|517.92|512.52|518.19|512.79|517.92|512.52|16
1625042300000|2021-06-30 08:38:20|517.91|512.51|517.71|512.31|517.91|512.51|517.71|512.31|13
1625042310000|2021-06-30 08:38:30|517.72|512.32|517.61|512.21|517.73|512.33|517.59|512.19|8
1625042320000|2021-06-30 08:38:40|517.62|512.22|517.48|512.08|517.84|512.44|517.48|512.08|12
1625042330000|2021-06-30 08:38:50|517.49|512.09|517.45|512.05|517.49|512.09|517.34|511.94|15
1625042340000|2021-06-30 08:39:00|517.44|512.04|517.5|512.1|517.5|512.1|517.41|512.01|8
1625042350000|2021-06-30 08:39:10|517.54|512.14|517.47|512.07|517.54|512.14|517.46|512.06|11
1625042360000|2021-06-30 08:39:20|517.46|512.06|517.49|512.09|517.5|512.1|517.46|512.06|7
1625042370000|2021-06-30 08:39:30|517.51|512.11|517.67|512.27|517.67|512.27|517.51|512.11|5
1625042380000|2021-06-30 08:39:40|517.73|512.33|517.75|512.35|517.8|512.4|517.73|512.33|16
1625042390000|2021-06-30 08:39:50|517.76|512.36|517.84|512.44|517.84|512.44|517.75|512.35|6
1625042400000|2021-06-30 08:40:00|517.85|512.45|517.83|512.43|517.85|512.45|517.83|512.43|3
1625042410000|2021-06-30 08:40:10|517.82|512.42|517.69|512.29|517.82|512.42|517.69|512.29|6
1625042420000|2021-06-30 08:40:20|517.67|512.27|517.78|512.38|517.81|512.41|517.61|512.21|19
1625042430000|2021-06-30 08:40:30|517.91|512.51|518.34|512.94|518.34|512.94|517.91|512.51|15
1625042440000|2021-06-30 08:40:40|518.25|512.85|518.11|512.71|518.25|512.85|518.01|512.61|6
1625042450000|2021-06-30 08:40:50|518.14|512.74|518.58|513.18|518.59|513.19|518.14|512.74|15
1625042460000|2021-06-30 08:41:00|518.6|513.2|518.58|513.18|518.66|513.26|518.56|513.16|15
1625042470000|2021-06-30 08:41:10|518.57|513.17|518.54|513.14|518.61|513.21|518.54|513.14|13
1625042480000|2021-06-30 08:41:20|518.56|513.16|518.29|512.89|518.56|513.16|518.28|512.88|19
1625042490000|2021-06-30 08:41:30|518.27|512.87|518.44|513.04|518.44|513.04|518.27|512.87|14
1625042500000|2021-06-30 08:41:40|518.45|513.05|518.05|512.65|518.45|513.05|518.05|512.65|18
1625042510000|2021-06-30 08:41:50|518.06|512.66|518.07|512.67|518.1|512.7|518.05|512.65|13
1625042520000|2021-06-30 08:42:00|518.06|512.66|518.26|512.86|518.3|512.9|518.06|512.66|17
1625042530000|2021-06-30 08:42:10|518.32|512.92|518.22|512.82|518.39|512.99|518.18|512.78|15
1625042540000|2021-06-30 08:42:20|518.21|512.81|518.08|512.68|518.21|512.81|518.08|512.68|10
1625042550000|2021-06-30 08:42:30|518.09|512.69|518.19|512.79|518.19|512.79|518.08|512.68|6
1625042560000|2021-06-30 08:42:40|518.17|512.77|518.37|512.97|518.38|512.98|518.17|512.77|15
1625042570000|2021-06-30 08:42:50|518.42|513.02|518.41|513.01|518.42|513.02|518.36|512.96|17
1625042580000|2021-06-30 08:43:00|518.42|513.02|518.37|512.97|518.5|513.1|518.37|512.97|10
1625042590000|2021-06-30 08:43:10|518.36|512.96|518.32|512.92|518.36|512.96|518.32|512.92|5
1625042600000|2021-06-30 08:43:20|518.37|512.97|518.34|512.94|518.39|512.99|518.33|512.93|12
1625042610000|2021-06-30 08:43:30|518.35|512.95|518.28|512.88|518.38|512.98|518.23|512.83|18
1625042620000|2021-06-30 08:43:40|518.29|512.89|518.13|512.73|518.29|512.89|518.13|512.73|20
1625042630000|2021-06-30 08:43:50|518.14|512.74|518.24|512.84|518.28|512.88|518.14|512.74|8
1625042640000|2021-06-30 08:44:00|518.25|512.85|517.78|512.38|518.25|512.85|517.74|512.34|27
1625042650000|2021-06-30 08:44:10|517.72|512.32|517.74|512.34|517.75|512.35|517.72|512.32|11
1625042660000|2021-06-30 08:44:20|517.76|512.36|517.61|512.21|517.76|512.36|517.54|512.14|16
1625042670000|2021-06-30 08:44:30|517.59|512.19|517.56|512.16|517.6|512.2|517.54|512.14|20
1625042680000|2021-06-30 08:44:40|517.57|512.17|517.5|512.1|517.57|512.17|517.47|512.07|12
1625042690000|2021-06-30 08:44:50|517.51|512.11|517.61|512.21|517.64|512.24|517.46|512.06|15
1625042700000|2021-06-30 08:45:00|517.57|512.17|517.38|511.98|517.57|512.17|517.37|511.97|15
1625042710000|2021-06-30 08:45:10|517.4|512|517.39|511.99|517.42|512.02|517.39|511.99|10
1625042720000|2021-06-30 08:45:20|517.4|512|517.37|511.97|517.4|512|517.37|511.97|4
1625042730000|2021-06-30 08:45:30|517.38|511.98|516.81|511.41|517.38|511.98|516.81|511.41|21
1625042740000|2021-06-30 08:45:40|516.8|511.4|516.67|511.27|516.96|511.56|516.67|511.27|22
1625042750000|2021-06-30 08:45:50|516.68|511.28|516.66|511.26|516.69|511.29|516.65|511.25|17
1625042760000|2021-06-30 08:46:00|516.67|511.27|516.81|511.41|516.89|511.49|516.67|511.27|16
1625042770000|2021-06-30 08:46:10|516.8|511.4|516.08|510.68|516.8|511.4|516.07|510.67|23
1625042780000|2021-06-30 08:46:20|516.07|510.67|514.95|509.55|516.07|510.67|514.95|509.55|21
1625042790000|2021-06-30 08:46:30|514.96|509.56|514.44|509.04|514.96|509.56|514.24|508.84|18
1625042800000|2021-06-30 08:46:40|514.41|509.01|514.57|509.17|514.84|509.44|514.39|508.99|22
1625042810000|2021-06-30 08:46:50|514.48|509.08|514.12|508.72|514.54|509.14|514.09|508.69|15
1625042820000|2021-06-30 08:47:00|514.17|508.77|514.58|509.18|514.59|509.19|514.17|508.77|12
1625042830000|2021-06-30 08:47:10|514.57|509.17|514.05|508.65|514.57|509.17|514.05|508.65|24
1625042840000|2021-06-30 08:47:20|514.04|508.64|514.1|508.7|514.11|508.71|514.04|508.64|12
1625042850000|2021-06-30 08:47:30|514.11|508.71|514.05|508.65|514.11|508.71|514.02|508.62|19
1625042860000|2021-06-30 08:47:40|514.14|508.74|513.82|508.42|514.38|508.98|513.82|508.42|24
1625042870000|2021-06-30 08:47:50|513.8|508.4|513.67|508.27|513.82|508.42|513.6|508.2|11
1625042880000|2021-06-30 08:48:00|513.37|507.97|513.47|508.07|513.72|508.32|512.95|507.55|30
1625042890000|2021-06-30 08:48:10|513.49|508.09|512.86|507.46|513.52|508.12|512.79|507.39|29
1625042900000|2021-06-30 08:48:20|512.78|507.38|512.96|507.56|512.97|507.57|512.48|507.08|18
1625042910000|2021-06-30 08:48:30|512.98|507.58|512.62|507.22|513.2|507.8|512.62|507.22|22
1625042920000|2021-06-30 08:48:40|512.66|507.26|512.59|507.19|512.66|507.26|512.49|507.09|13
1625042930000|2021-06-30 08:48:50|512.68|507.28|512.85|507.45|512.86|507.46|512.5|507.1|20
1625042940000|2021-06-30 08:49:00|512.94|507.54|512.5|507.1|512.99|507.59|512.5|507.1|19
1625042950000|2021-06-30 08:49:10|512.47|507.07|512.95|507.55|512.96|507.56|512.45|507.05|19
1625042960000|2021-06-30 08:49:20|512.96|507.56|512.72|507.32|512.96|507.56|512.7|507.3|19
1625042970000|2021-06-30 08:49:30|512.73|507.33|513.2|507.8|513.22|507.82|512.73|507.33|14
1625042980000|2021-06-30 08:49:40|513.26|507.86|512.91|507.51|513.31|507.91|512.91|507.51|19
1625042990000|2021-06-30 08:49:50|512.9|507.5|512.49|507.09|512.9|507.5|512.49|507.09|24
1625043000000|2021-06-30 08:50:00|512.5|507.1|513.1|507.7|513.1|507.7|512.47|507.07|14
1625043010000|2021-06-30 08:50:10|513.15|507.75|513.09|507.69|513.21|507.81|513.09|507.69|7
1625043020000|2021-06-30 08:50:20|513.14|507.74|513.57|508.17|513.62|508.22|513.14|507.74|13
1625043030000|2021-06-30 08:50:30|513.72|508.32|513.58|508.18|513.72|508.32|513.58|508.18|3
1625043040000|2021-06-30 08:50:40|513.43|508.03|513.04|507.64|513.43|508.03|513.04|507.64|12
1625043050000|2021-06-30 08:50:50|513.07|507.67|513.44|508.04|513.44|508.04|513.07|507.67|5
1625043060000|2021-06-30 08:51:00|513.54|508.14|513.87|508.47|513.87|508.47|513.54|508.14|6
1625043070000|2021-06-30 08:51:10|513.88|508.48|514.31|508.91|514.31|508.91|513.88|508.48|9
1625043080000|2021-06-30 08:51:20|514.26|508.86|513.84|508.44|514.32|508.92|513.84|508.44|15
1625043090000|2021-06-30 08:51:30|513.83|508.43|513.71|508.31|513.83|508.43|513.7|508.3|19
1625043100000|2021-06-30 08:51:40|513.7|508.3|513.6|508.2|513.74|508.34|513.55|508.15|19
1625043110000|2021-06-30 08:51:50|513.62|508.22|513.53|508.13|513.62|508.22|513.51|508.11|14
1625043120000|2021-06-30 08:52:00|513.5|508.1|512.76|507.36|513.5|508.1|512.76|507.36|23
1625043130000|2021-06-30 08:52:10|512.74|507.34|512.63|507.23|512.74|507.34|512.43|507.03|27
1625043140000|2021-06-30 08:52:20|512.62|507.22|512.51|507.11|512.62|507.22|512.49|507.09|20
1625043150000|2021-06-30 08:52:30|512.5|507.1|512.39|506.99|512.55|507.15|512.39|506.99|16
1625043160000|2021-06-30 08:52:40|512.37|506.97|512.2|506.8|512.37|506.97|512.14|506.74|9
1625043170000|2021-06-30 08:52:50|512.18|506.78|512.17|506.77|512.23|506.83|512.11|506.71|18
1625043180000|2021-06-30 08:53:00|512.13|506.73|512.19|506.79|512.2|506.8|512.13|506.73|11
1625043190000|2021-06-30 08:53:10|512.18|506.78|512.24|506.84|512.24|506.84|512.16|506.76|12
1625043200000|2021-06-30 08:53:20|512.32|506.92|512.47|507.07|512.48|507.08|512.32|506.92|7
1625043210000|2021-06-30 08:53:30|512.54|507.14|512.79|507.39|512.79|507.39|512.54|507.14|12
1625043220000|2021-06-30 08:53:40|512.88|507.48|512.94|507.54|512.99|507.59|512.88|507.48|6
1625043230000|2021-06-30 08:53:50|512.88|507.48|512.59|507.19|512.88|507.48|512.57|507.17|5
1625043240000|2021-06-30 08:54:00|512.57|507.17|512.52|507.12|512.58|507.18|512.5|507.1|10
1625043250000|2021-06-30 08:54:10|512.5|507.1|512.45|507.05|512.56|507.16|512.44|507.04|25
1625043260000|2021-06-30 08:54:20|512.4|507|512.24|506.84|512.5|507.1|512.15|506.75|27
1625043270000|2021-06-30 08:54:30|512.23|506.83|511.96|506.56|512.24|506.84|511.92|506.52|17
1625043280000|2021-06-30 08:54:40|511.92|506.52|510.58|505.18|511.93|506.53|510.48|505.08|21
1625043290000|2021-06-30 08:54:50|510.5|505.1|510.56|505.16|510.8|505.4|510.5|505.1|17
1625043300000|2021-06-30 08:55:00|510.58|505.18|510.21|504.81|510.58|505.18|510.21|504.81|23
1625043310000|2021-06-30 08:55:10|510.23|504.83|509.77|504.37|510.23|504.83|509.51|504.11|30
1625043320000|2021-06-30 08:55:20|509.7|504.3|509.01|503.61|509.77|504.37|508.92|503.52|27
1625043330000|2021-06-30 08:55:30|508.98|503.58|508.81|503.41|509.29|503.89|508.81|503.41|21
1625043340000|2021-06-30 08:55:40|508.89|503.49|509.03|503.63|509.03|503.63|508.81|503.41|30
1625043350000|2021-06-30 08:55:50|508.99|503.59|509.45|504.05|509.5|504.1|508.91|503.51|22
1625043360000|2021-06-30 08:56:00|509.47|504.07|508.61|503.21|509.86|504.46|508.61|503.21|28
1625043370000|2021-06-30 08:56:10|508.52|503.12|508.63|503.23|508.89|503.49|508.45|503.05|29
1625043380000|2021-06-30 08:56:20|508.64|503.24|508.84|503.44|508.84|503.44|508.52|503.12|22
1625043390000|2021-06-30 08:56:30|508.83|503.43|509.01|503.61|509.23|503.83|508.77|503.37|17
1625043400000|2021-06-30 08:56:40|509|503.6|509.03|503.63|509.22|503.82|508.95|503.55|24
1625043410000|2021-06-30 08:56:50|509.04|503.64|508.93|503.53|509.04|503.64|508.9|503.5|15
1625043420000|2021-06-30 08:57:00|508.95|503.55|509.26|503.86|509.28|503.88|508.95|503.55|14
1625043430000|2021-06-30 08:57:10|509.08|503.68|509.25|503.85|509.5|504.1|509.08|503.68|16
1625043440000|2021-06-30 08:57:20|509.36|503.96|509.25|503.85|509.43|504.03|509.25|503.85|6
1625043450000|2021-06-30 08:57:30|509.34|503.94|510.35|504.95|510.35|504.95|509.34|503.94|8
1625043460000|2021-06-30 08:57:40|510.36|504.96|510.23|504.83|510.36|504.96|510.11|504.71|28
1625043470000|2021-06-30 08:57:50|510.32|504.92|509.85|504.45|510.32|504.92|509.85|504.45|23
1625043480000|2021-06-30 08:58:00|509.84|504.44|510.1|504.7|510.1|504.7|509.83|504.43|9
1625043490000|2021-06-30 08:58:10|510.09|504.69|510.09|504.69|510.14|504.74|510.04|504.64|20
1625043500000|2021-06-30 08:58:20|510.08|504.68|509.99|504.59|510.09|504.69|509.9|504.5|15
1625043510000|2021-06-30 08:58:30|509.92|504.52|509.97|504.57|510|504.6|509.91|504.51|7
1625043520000|2021-06-30 08:58:40|509.98|504.58|509.89|504.49|509.98|504.58|509.87|504.47|24
1625043530000|2021-06-30 08:58:50|509.9|504.5|509.59|504.19|509.9|504.5|509.59|504.19|11
1625043540000|2021-06-30 08:59:00|509.58|504.18|509.36|503.96|509.65|504.25|509.36|503.96|15
1625043550000|2021-06-30 08:59:10|509.35|503.95|509.06|503.66|509.35|503.95|509.06|503.66|14
1625043560000|2021-06-30 08:59:20|509.07|503.67|508.63|503.23|509.16|503.76|508.63|503.23|20
1625043570000|2021-06-30 08:59:30|508.51|503.11|508.95|503.55|509.05|503.65|508.51|503.11|32
1625043580000|2021-06-30 08:59:40|508.94|503.54|508.76|503.36|508.97|503.57|508.75|503.35|25
1625043590000|2021-06-30 08:59:50|508.79|503.39|508.55|503.15|508.94|503.54|508.54|503.14|14
1625043600000|2021-06-30 09:00:00|508.62|503.22|508.78|503.38|508.78|503.38|508.53|503.13|16
1625043610000|2021-06-30 09:00:10|508.91|503.51|509.37|503.97|509.46|504.06|508.91|503.51|11
1625043620000|2021-06-30 09:00:20|509.36|503.96|509.25|503.85|509.37|503.97|509.19|503.79|7
1625043630000|2021-06-30 09:00:30|509.33|503.93|509.51|504.11|509.51|504.11|509.33|503.93|12
1625043640000|2021-06-30 09:00:40|509.49|504.09|509.07|503.67|509.49|504.09|509.07|503.67|16
1625043650000|2021-06-30 09:00:50|509.06|503.66|508.66|503.26|509.1|503.7|508.66|503.26|23
1625043660000|2021-06-30 09:01:00|508.67|503.27|508.32|502.92|508.67|503.27|508.32|502.92|20
1625043670000|2021-06-30 09:01:10|508.33|502.93|507|501.6|508.33|502.93|507|501.6|28
1625043680000|2021-06-30 09:01:20|507.01|501.61|507.68|502.28|507.68|502.28|507|501.6|26
1625043690000|2021-06-30 09:01:30|507.71|502.31|507.89|502.49|508.02|502.62|507.59|502.19|22
1625043700000|2021-06-30 09:01:40|507.83|502.43|507.83|502.43|507.83|502.43|507.64|502.24|25
1625043710000|2021-06-30 09:01:50|507.97|502.57|508.13|502.73|508.15|502.75|507.97|502.57|17
1625043720000|2021-06-30 09:02:00|508.11|502.71|508.11|502.71|508.11|502.71|508.06|502.66|9
1625043730000|2021-06-30 09:02:10|508.09|502.69|509.31|503.91|509.36|503.96|508.09|502.69|16
1625043740000|2021-06-30 09:02:20|509.28|503.88|508.97|503.57|509.28|503.88|508.83|503.43|27
1625043750000|2021-06-30 09:02:30|508.98|503.58|508.37|502.97|508.98|503.58|508.2|502.8|29
1625043760000|2021-06-30 09:02:40|508.33|502.93|508.16|502.76|508.36|502.96|508.08|502.68|17
1625043770000|2021-06-30 09:02:50|508.26|502.86|509.02|503.62|509.1|503.7|508.26|502.86|27
1625043780000|2021-06-30 09:03:00|509.03|503.63|509.14|503.74|509.2|503.8|508.96|503.56|20
1625043790000|2021-06-30 09:03:10|509.13|503.73|509.09|503.69|509.35|503.95|508.97|503.57|23
1625043800000|2021-06-30 09:03:20|509.12|503.72|509.34|503.94|509.34|503.94|509.12|503.72|13
1625043810000|2021-06-30 09:03:30|509.41|504.01|509.62|504.22|509.62|504.22|509.41|504.01|9
1625043820000|2021-06-30 09:03:40|509.61|504.21|509.58|504.18|509.64|504.24|509.57|504.17|15
1625043840000|2021-06-30 09:04:00|509.69|504.29|509.71|504.31|509.81|504.41|509.69|504.29|9
1625043850000|2021-06-30 09:04:10|509.72|504.32|509.03|503.63|509.72|504.32|509.02|503.62|33
1625043860000|2021-06-30 09:04:20|509.06|503.66|509.48|504.08|509.48|504.08|508.97|503.57|24
1625043870000|2021-06-30 09:04:30|509.49|504.09|509.75|504.35|509.75|504.35|509.48|504.08|18
1625043880000|2021-06-30 09:04:40|509.77|504.37|509.64|504.24|509.77|504.37|509.57|504.17|17
1625043890000|2021-06-30 09:04:50|509.78|504.38|509.7|504.3|509.78|504.38|509.7|504.3|5
1625043900000|2021-06-30 09:05:00|509.75|504.35|509.8|504.4|509.84|504.44|509.75|504.35|5
1625043910000|2021-06-30 09:05:10|509.79|504.39|509.3|503.9|509.81|504.41|509.3|503.9|21
1625043920000|2021-06-30 09:05:20|509.28|503.88|509.15|503.75|509.35|503.95|509.14|503.74|17
1625043930000|2021-06-30 09:05:30|509.16|503.76|509.39|503.99|509.39|503.99|509.14|503.74|20
1625043950000|2021-06-30 09:05:50|509.48|504.08|509.74|504.34|509.82|504.42|509.48|504.08|13
1625043960000|2021-06-30 09:06:00|509.72|504.32|509.35|503.95|509.74|504.34|509.35|503.95|26
1625043970000|2021-06-30 09:06:10|509.36|503.96|509.43|504.03|509.43|504.03|509.33|503.93|13
1625043980000|2021-06-30 09:06:20|509.46|504.06|509.6|504.2|509.69|504.29|509.46|504.06|16
1625043990000|2021-06-30 09:06:30|509.63|504.23|509.8|504.4|509.82|504.42|509.63|504.23|10
1625044000000|2021-06-30 09:06:40|509.76|504.36|510.09|504.69|510.09|504.69|509.76|504.36|7
1625044010000|2021-06-30 09:06:50|510.07|504.67|510.06|504.66|510.07|504.67|509.99|504.59|18
1625044020000|2021-06-30 09:07:00|510.14|504.74|510.2|504.8|510.23|504.83|510.14|504.74|6
1625044030000|2021-06-30 09:07:10|510.19|504.79|510.15|504.75|510.25|504.85|510.08|504.68|12
1625044040000|2021-06-30 09:07:20|510.18|504.78|510.16|504.76|510.18|504.78|509.94|504.54|19
1625044050000|2021-06-30 09:07:30|510.27|504.87|510.27|504.87|510.28|504.88|510.27|504.87|3
1625044060000|2021-06-30 09:07:40|510.28|504.88|510.32|504.92|510.43|505.03|510.28|504.88|16
1625044070000|2021-06-30 09:07:50|510.36|504.96|510.34|504.94|510.36|504.96|510.22|504.82|20
1625044080000|2021-06-30 09:08:00|510.33|504.93|510.33|504.93|510.35|504.95|510.29|504.89|20
1625044090000|2021-06-30 09:08:10|510.35|504.95|510.3|504.9|510.35|504.95|510.29|504.89|14
1625044100000|2021-06-30 09:08:20|510.33|504.93|510.54|505.14|510.54|505.14|510.31|504.91|13
1625044110000|2021-06-30 09:08:30|510.55|505.15|510.64|505.24|510.64|505.24|510.54|505.14|13
1625044120000|2021-06-30 09:08:40|510.56|505.16|510.66|505.26|510.66|505.26|510.56|505.16|8
1625044130000|2021-06-30 09:08:50|510.77|505.37|510.66|505.26|510.77|505.37|510.66|505.26|3
1625044140000|2021-06-30 09:09:00|510.6|505.2|510.6|505.2|510.6|505.2|510.6|505.2|1
1625044150000|2021-06-30 09:09:10|510.72|505.32|510.6|505.2|510.72|505.32|510.6|505.2|6
1625044160000|2021-06-30 09:09:20|510.68|505.28|510.99|505.59|510.99|505.59|510.6|505.2|14
1625044170000|2021-06-30 09:09:30|510.98|505.58|511.31|505.91|511.32|505.92|510.98|505.58|5
1625044180000|2021-06-30 09:09:40|511.37|505.97|511.35|505.95|511.37|505.97|511.35|505.95|3
1625044200000|2021-06-30 09:10:00|511.43|506.03|511.76|506.36|511.82|506.42|511.43|506.03|21
1625044210000|2021-06-30 09:10:10|511.77|506.37|511.17|505.77|511.77|506.37|511.17|505.77|25
1625044220000|2021-06-30 09:10:20|511.2|505.8|511.58|506.18|511.6|506.2|511.2|505.8|25
1625044230000|2021-06-30 09:10:30|511.66|506.26|511.64|506.24|511.7|506.3|511.63|506.23|9
1625044240000|2021-06-30 09:10:40|511.66|506.26|511.63|506.23|511.74|506.34|511.57|506.17|19
1625044250000|2021-06-30 09:10:50|511.65|506.25|511.75|506.35|511.75|506.35|511.57|506.17|17
1625044260000|2021-06-30 09:11:00|511.74|506.34|511.7|506.3|511.74|506.34|511.66|506.26|10
1625044270000|2021-06-30 09:11:10|511.64|506.24|511.52|506.12|511.64|506.24|511.4|506|20
1625044280000|2021-06-30 09:11:20|511.47|506.07|511.13|505.73|511.52|506.12|511.13|505.73|19
1625044290000|2021-06-30 09:11:30|511.09|505.69|511.04|505.64|511.09|505.69|510.93|505.53|20
1625044300000|2021-06-30 09:11:40|511.05|505.65|511.27|505.87|511.36|505.96|511.05|505.65|24
1625044310000|2021-06-30 09:11:50|511.26|505.86|511.27|505.87|511.29|505.89|511.25|505.85|9
1625044320000|2021-06-30 09:12:00|511.21|505.81|511.38|505.98|511.4|506|511.21|505.81|12
1625044330000|2021-06-30 09:12:10|511.35|505.95|511.34|505.94|511.35|505.95|511.08|505.68|20
1625044340000|2021-06-30 09:12:20|511.35|505.95|511.42|506.02|511.43|506.03|511.34|505.94|18
1625044350000|2021-06-30 09:12:30|511.41|506.01|511.23|505.83|511.51|506.11|511.2|505.8|31
1625044360000|2021-06-30 09:12:40|511.18|505.78|511.17|505.77|511.26|505.86|511.15|505.75|21
1625044370000|2021-06-30 09:12:50|511.15|505.75|511.08|505.68|511.23|505.83|511.08|505.68|16
1625044380000|2021-06-30 09:13:00|511.07|505.67|509.94|504.54|511.07|505.67|509.94|504.54|28
1625044390000|2021-06-30 09:13:10|509.96|504.56|508.99|503.59|509.96|504.56|508.99|503.59|34
1625044400000|2021-06-30 09:13:20|509.01|503.61|508.96|503.56|509.25|503.85|508.96|503.56|24
1625044410000|2021-06-30 09:13:30|508.93|503.53|508.89|503.49|508.93|503.53|508.83|503.43|14
1625044420000|2021-06-30 09:13:40|508.9|503.5|509.22|503.82|509.33|503.93|508.85|503.45|22
1625044430000|2021-06-30 09:13:50|509.23|503.83|509.25|503.85|509.3|503.9|509.14|503.74|20
1625044440000|2021-06-30 09:14:00|509.33|503.93|509.35|503.95|509.36|503.96|509.3|503.9|7
1625044450000|2021-06-30 09:14:10|509.34|503.94|509.72|504.32|509.73|504.33|509.34|503.94|8
1625044460000|2021-06-30 09:14:20|509.73|504.33|509.97|504.57|509.97|504.57|509.73|504.33|9
1625044470000|2021-06-30 09:14:30|509.96|504.56|509.7|504.3|509.96|504.56|509.7|504.3|13
1625044480000|2021-06-30 09:14:40|509.69|504.29|509.74|504.34|509.77|504.37|509.63|504.23|15
1625044490000|2021-06-30 09:14:50|509.79|504.39|509.69|504.29|509.82|504.42|509.63|504.23|12
1625044500000|2021-06-30 09:15:00|509.68|504.28|509.38|503.98|509.68|504.28|509.38|503.98|21
1625044510000|2021-06-30 09:15:10|509.37|503.97|509.73|504.33|509.76|504.36|509.27|503.87|29
1625044520000|2021-06-30 09:15:20|509.74|504.34|510.59|505.19|510.59|505.19|509.74|504.34|26
1625044530000|2021-06-30 09:15:30|510.57|505.17|510.76|505.36|510.83|505.43|510.57|505.17|10
1625044540000|2021-06-30 09:15:40|510.69|505.29|510.68|505.28|510.69|505.29|510.6|505.2|15
1625044550000|2021-06-30 09:15:50|510.69|505.29|510.63|505.23|510.69|505.29|510.57|505.17|9
1625044560000|2021-06-30 09:16:00|510.62|505.22|510.38|504.98|510.62|505.22|510.34|504.94|23
1625044570000|2021-06-30 09:16:10|510.39|504.99|510.7|505.3|510.71|505.31|510.33|504.93|17
1625044580000|2021-06-30 09:16:20|510.69|505.29|510.61|505.21|510.71|505.31|510.45|505.05|24
1625044590000|2021-06-30 09:16:30|510.6|505.2|510.86|505.46|510.86|505.46|510.59|505.19|13
1625044600000|2021-06-30 09:16:40|510.88|505.48|511.05|505.65|511.05|505.65|510.88|505.48|8
1625044610000|2021-06-30 09:16:50|511.06|505.66|511.24|505.84|511.24|505.84|511.06|505.66|10
1625044620000|2021-06-30 09:17:00|511.23|505.83|511.03|505.63|511.24|505.84|510.98|505.58|25
1625044630000|2021-06-30 09:17:10|511.02|505.62|511.09|505.69|511.11|505.71|510.99|505.59|24
1625044640000|2021-06-30 09:17:20|511.1|505.7|511.33|505.93|511.34|505.94|511.09|505.69|18
1625044650000|2021-06-30 09:17:30|511.34|505.94|511.41|506.01|511.41|506.01|511.3|505.9|17
1625044660000|2021-06-30 09:17:40|511.44|506.04|511.73|506.33|511.77|506.37|511.44|506.04|22
1625044670000|2021-06-30 09:17:50|511.75|506.35|511.74|506.34|511.78|506.38|511.71|506.31|19
1625044680000|2021-06-30 09:18:00|511.73|506.33|511.21|505.81|511.76|506.36|511.21|505.81|22
1625044690000|2021-06-30 09:18:10|511.18|505.78|510.85|505.45|511.18|505.78|510.69|505.29|26
1625044700000|2021-06-30 09:18:20|510.83|505.43|510.95|505.55|510.97|505.57|510.81|505.41|25
1625044710000|2021-06-30 09:18:30|510.94|505.54|511.56|506.16|511.56|506.16|510.94|505.54|22
1625044720000|2021-06-30 09:18:40|511.55|506.15|511.39|505.99|511.73|506.33|511.3|505.9|25
1625044730000|2021-06-30 09:18:50|511.4|506|511.34|505.94|511.46|506.06|511.33|505.93|16
1625044740000|2021-06-30 09:19:00|511.42|506.02|511.37|505.97|511.48|506.08|511.36|505.96|16
1625044750000|2021-06-30 09:19:10|511.36|505.96|511.4|506|511.4|506|511.34|505.94|9
1625044760000|2021-06-30 09:19:20|511.39|505.99|511.44|506.04|511.45|506.05|511.38|505.98|15
1625044770000|2021-06-30 09:19:30|511.43|506.03|511.44|506.04|511.44|506.04|511.39|505.99|17
1625044780000|2021-06-30 09:19:40|511.46|506.06|511.03|505.63|511.46|506.06|511.02|505.62|17
1625044790000|2021-06-30 09:19:50|511.01|505.61|511.03|505.63|511.03|505.63|510.95|505.55|16
1625044800000|2021-06-30 09:20:00|511|505.6|510.99|505.59|511|505.6|510.98|505.58|6
1625044810000|2021-06-30 09:20:10|510.93|505.53|510.45|505.05|510.93|505.53|510.35|504.95|14
1625044820000|2021-06-30 09:20:20|510.5|505.1|510.84|505.44|510.94|505.54|510.5|505.1|25
1625044830000|2021-06-30 09:20:30|510.9|505.5|510.93|505.53|510.93|505.53|510.88|505.48|15
1625044840000|2021-06-30 09:20:40|510.92|505.52|510.91|505.51|510.93|505.53|510.89|505.49|21
1625044850000|2021-06-30 09:20:50|510.92|505.52|511.56|506.16|511.56|506.16|510.92|505.52|21
1625044860000|2021-06-30 09:21:00|511.52|506.12|511.43|506.03|511.53|506.13|511.43|506.03|12
1625044870000|2021-06-30 09:21:10|511.41|506.01|511.09|505.69|511.45|506.05|511.06|505.66|22
1625044880000|2021-06-30 09:21:20|511.07|505.67|510.78|505.38|511.08|505.68|510.71|505.31|22
1625044890000|2021-06-30 09:21:30|510.8|505.4|510.9|505.5|510.9|505.5|510.72|505.32|17
1625044900000|2021-06-30 09:21:40|510.88|505.48|510.94|505.54|511.05|505.65|510.87|505.47|23
1625044910000|2021-06-30 09:21:50|510.93|505.53|510.81|505.41|510.93|505.53|510.75|505.35|32
1625044920000|2021-06-30 09:22:00|510.8|505.4|510.66|505.26|510.86|505.46|510.66|505.26|15
1625044930000|2021-06-30 09:22:10|510.62|505.22|509.91|504.51|510.62|505.22|509.83|504.43|27
1625044940000|2021-06-30 09:22:20|509.78|504.38|509.39|503.99|509.78|504.38|509.28|503.88|29
1625044950000|2021-06-30 09:22:30|509.46|504.06|509.34|503.94|509.46|504.06|509.32|503.92|14
1625044960000|2021-06-30 09:22:40|509.35|503.95|509.56|504.16|509.56|504.16|509.22|503.82|14
1625044970000|2021-06-30 09:22:50|509.57|504.17|509.69|504.29|509.73|504.33|509.57|504.17|20
1625044980000|2021-06-30 09:23:00|509.7|504.3|509.52|504.12|509.7|504.3|509.48|504.08|25
1625044990000|2021-06-30 09:23:10|509.51|504.11|510.15|504.75|510.23|504.83|509.51|504.11|22
1625045000000|2021-06-30 09:23:20|510.16|504.76|510.57|505.17|510.57|505.17|510.16|504.76|16
1625045010000|2021-06-30 09:23:30|510.56|505.16|510.19|504.79|510.59|505.19|510.18|504.78|25
1625045020000|2021-06-30 09:23:40|510.14|504.74|509.94|504.54|510.23|504.83|509.93|504.53|27
1625045030000|2021-06-30 09:23:50|509.92|504.52|509.55|504.15|509.97|504.57|509.44|504.04|20
1625045040000|2021-06-30 09:24:00|509.52|504.12|509.48|504.08|509.53|504.13|509.46|504.06|15
1625045050000|2021-06-30 09:24:10|509.47|504.07|509.13|503.73|509.47|504.07|509.13|503.73|22
1625045060000|2021-06-30 09:24:20|509.14|503.74|508.77|503.37|509.17|503.77|508.68|503.28|28
1625045070000|2021-06-30 09:24:30|508.79|503.39|508.69|503.29|508.8|503.4|508.66|503.26|18
1625045080000|2021-06-30 09:24:40|508.64|503.24|508.66|503.26|508.68|503.28|508.63|503.23|10
1625045090000|2021-06-30 09:24:50|508.69|503.29|508.9|503.5|508.97|503.57|508.68|503.28|15
1625045100000|2021-06-30 09:25:00|508.89|503.49|509.08|503.68|509.08|503.68|508.81|503.41|26
1625045110000|2021-06-30 09:25:10|509.09|503.69|508.54|503.14|509.19|503.79|508.54|503.14|24
1625045120000|2021-06-30 09:25:20|508.55|503.15|508.33|502.93|508.55|503.15|508.33|502.93|21
1625045130000|2021-06-30 09:25:30|508.39|502.99|508.17|502.77|508.4|503|508.15|502.75|19
1625045140000|2021-06-30 09:25:40|508.16|502.76|508.28|502.88|508.34|502.94|508.16|502.76|20
1625045150000|2021-06-30 09:25:50|508.29|502.89|508.33|502.93|508.37|502.97|508.27|502.87|23
1625045160000|2021-06-30 09:26:00|508.19|502.79|508.65|503.25|508.84|503.44|508.19|502.79|24
1625045170000|2021-06-30 09:26:10|508.66|503.26|509.64|504.24|509.73|504.33|508.66|503.26|22
1625045180000|2021-06-30 09:26:20|509.71|504.31|509.51|504.11|509.82|504.42|509.51|504.11|22
1625045190000|2021-06-30 09:26:30|509.53|504.13|509.13|503.73|509.53|504.13|509.13|503.73|29
1625045200000|2021-06-30 09:26:40|509.12|503.72|509.29|503.89|509.35|503.95|509.03|503.63|21
1625045210000|2021-06-30 09:26:50|509.28|503.88|509.4|504|509.49|504.09|509.27|503.87|26
1625045220000|2021-06-30 09:27:00|509.41|504.01|509.76|504.36|509.81|504.41|509.41|504.01|19
1625045230000|2021-06-30 09:27:10|509.75|504.35|509.1|503.7|509.75|504.35|509.1|503.7|27
1625045240000|2021-06-30 09:27:20|509.02|503.62|508.3|502.9|509.02|503.62|508.21|502.81|27
1625045250000|2021-06-30 09:27:30|508.32|502.92|508.31|502.91|508.54|503.14|508.31|502.91|19
1625045260000|2021-06-30 09:27:40|508.33|502.93|508.39|502.99|508.39|502.99|508.32|502.92|7
1625045270000|2021-06-30 09:27:50|508.37|502.97|508.32|502.92|508.47|503.07|508.23|502.83|18
1625045280000|2021-06-30 09:28:00|508.27|502.87|508.97|503.57|509.02|503.62|508.27|502.87|26
1625045290000|2021-06-30 09:28:10|508.93|503.53|509.69|504.29|509.69|504.29|508.89|503.49|24
1625045300000|2021-06-30 09:28:20|509.68|504.28|509.35|503.95|509.68|504.28|509.35|503.95|30
1625045310000|2021-06-30 09:28:30|509.29|503.89|509.16|503.76|509.51|504.11|509.13|503.73|28
1625045320000|2021-06-30 09:28:40|509.17|503.77|508.88|503.48|509.26|503.86|508.7|503.3|26
1625045330000|2021-06-30 09:28:50|508.89|503.49|509.06|503.66|509.14|503.74|508.79|503.39|20
1625045340000|2021-06-30 09:29:00|509.05|503.65|509.02|503.62|509.05|503.65|508.91|503.51|16
1625045350000|2021-06-30 09:29:10|509.01|503.61|509.58|504.18|509.58|504.18|508.98|503.58|27
1625045360000|2021-06-30 09:29:20|509.55|504.15|509.56|504.16|509.57|504.17|509.47|504.07|14
1625045370000|2021-06-30 09:29:30|509.48|504.08|509.74|504.34|509.75|504.35|509.42|504.02|24
1625045380000|2021-06-30 09:29:40|509.73|504.33|509.84|504.44|509.85|504.45|509.7|504.3|18
1625045390000|2021-06-30 09:29:50|509.81|504.41|509.82|504.42|509.85|504.45|509.74|504.34|20
1625045400000|2021-06-30 09:30:00|509.83|504.43|509.85|504.45|509.85|504.45|509.72|504.32|17
1625045410000|2021-06-30 09:30:10|509.89|504.49|510.37|504.97|510.44|505.04|509.88|504.48|29
1625045420000|2021-06-30 09:30:20|510.35|504.95|510.28|504.88|510.43|505.03|510.22|504.82|27
1625045430000|2021-06-30 09:30:30|510.3|504.9|510.95|505.55|510.96|505.56|510.3|504.9|21
1625045440000|2021-06-30 09:30:40|510.94|505.54|510.89|505.49|510.94|505.54|510.81|505.41|19
1625045450000|2021-06-30 09:30:50|510.9|505.5|510.98|505.58|510.99|505.59|510.87|505.47|17
1625045460000|2021-06-30 09:31:00|510.97|505.57|510.91|505.51|511.07|505.67|510.91|505.51|11
1625045470000|2021-06-30 09:31:10|510.77|505.37|510.41|505.01|510.77|505.37|510.41|505.01|14
1625045480000|2021-06-30 09:31:20|510.25|504.85|509.79|504.39|510.25|504.85|509.69|504.29|22
1625045490000|2021-06-30 09:31:30|509.8|504.4|509.37|503.97|509.8|504.4|509.29|503.89|24
1625045500000|2021-06-30 09:31:40|509.32|503.92|509.61|504.21|509.64|504.24|509.32|503.92|30
1625045510000|2021-06-30 09:31:50|509.57|504.17|510.55|505.15|510.55|505.15|509.55|504.15|30
1625045520000|2021-06-30 09:32:00|510.56|505.16|510.71|505.31|510.8|505.4|510.56|505.16|14
1625045530000|2021-06-30 09:32:10|510.73|505.33|510.77|505.37|510.77|505.37|510.65|505.25|5
1625045540000|2021-06-30 09:32:20|510.79|505.39|511.25|505.85|511.25|505.85|510.79|505.39|16
1625045550000|2021-06-30 09:32:30|511.31|505.91|511.24|505.84|511.32|505.92|511.24|505.84|5
1625045560000|2021-06-30 09:32:40|511.37|505.97|511.16|505.76|511.37|505.97|511.16|505.76|6
1625045570000|2021-06-30 09:32:50|511.29|505.89|510.97|505.57|511.29|505.89|510.97|505.57|27
1625045580000|2021-06-30 09:33:00|510.91|505.51|510.66|505.26|510.91|505.51|510.61|505.21|25
1625045590000|2021-06-30 09:33:10|510.65|505.25|510.58|505.18|510.68|505.28|510.54|505.14|17
1625045600000|2021-06-30 09:33:20|510.59|505.19|509.96|504.56|510.59|505.19|509.96|504.56|18
1625045610000|2021-06-30 09:33:30|509.94|504.54|509.39|503.99|509.95|504.55|509.38|503.98|24
1625045620000|2021-06-30 09:33:40|509.38|503.98|509.85|504.45|509.94|504.54|509.38|503.98|25
1625045630000|2021-06-30 09:33:50|509.87|504.47|509.96|504.56|510.18|504.78|509.81|504.41|25
1625045640000|2021-06-30 09:34:00|510.02|504.62|510.02|504.62|510.17|504.77|509.99|504.59|25
1625045650000|2021-06-30 09:34:10|509.95|504.55|509.61|504.21|509.95|504.55|509.61|504.21|25
1625045660000|2021-06-30 09:34:20|509.5|504.1|509.45|504.05|509.69|504.29|509.28|503.88|30
1625045670000|2021-06-30 09:34:30|509.47|504.07|509.21|503.81|509.47|504.07|509.1|503.7|30
1625045680000|2021-06-30 09:34:40|509.23|503.83|509.61|504.21|509.61|504.21|509.22|503.82|28
1625045690000|2021-06-30 09:34:50|509.64|504.24|509.38|503.98|509.68|504.28|509.38|503.98|23
1625045700000|2021-06-30 09:35:00|509.39|503.99|509.5|504.1|509.51|504.11|509.35|503.95|23
1625045710000|2021-06-30 09:35:10|509.46|504.06|509.3|503.9|509.46|504.06|509.29|503.89|20
1625045720000|2021-06-30 09:35:20|509.38|503.98|510.22|504.82|510.3|504.9|509.38|503.98|26
1625045730000|2021-06-30 09:35:30|510.23|504.83|510.13|504.73|510.23|504.83|509.96|504.56|19
1625045740000|2021-06-30 09:35:40|510.14|504.74|510.14|504.74|510.16|504.76|510.14|504.74|10
1625045750000|2021-06-30 09:35:50|510.22|504.82|510.5|505.1|510.5|505.1|510.22|504.82|10
1625045760000|2021-06-30 09:36:00|510.45|505.05|510.41|505.01|510.45|505.05|510.2|504.8|22
1625045770000|2021-06-30 09:36:10|510.38|504.98|510.47|505.07|510.63|505.23|510.38|504.98|13
1625045780000|2021-06-30 09:36:20|510.45|505.05|510.43|505.03|510.49|505.09|510.33|504.93|17
1625045790000|2021-06-30 09:36:30|510.41|505.01|510.2|504.8|510.41|505.01|510.15|504.75|19
1625045800000|2021-06-30 09:36:40|510.22|504.82|510.49|505.09|510.56|505.16|510.22|504.82|17
1625045810000|2021-06-30 09:36:50|510.52|505.12|510.64|505.24|510.65|505.25|510.52|505.12|18
1625045820000|2021-06-30 09:37:00|510.65|505.25|510.72|505.32|510.74|505.34|510.65|505.25|14
1625045830000|2021-06-30 09:37:10|510.71|505.31|510.69|505.29|510.71|505.31|510.65|505.25|8
1625045840000|2021-06-30 09:37:20|510.72|505.32|510.21|504.81|510.72|505.32|510.21|504.81|23
1625045850000|2021-06-30 09:37:30|510.1|504.7|509.79|504.39|510.1|504.7|509.68|504.28|30
1625045860000|2021-06-30 09:37:40|509.75|504.35|509.54|504.14|509.78|504.38|509.53|504.13|9
1625045870000|2021-06-30 09:37:50|509.61|504.21|509.46|504.06|509.84|504.44|509.46|504.06|28
1625045880000|2021-06-30 09:38:00|509.45|504.05|509.69|504.29|509.7|504.3|509.43|504.03|27
1625045890000|2021-06-30 09:38:10|509.67|504.27|509.69|504.29|509.72|504.32|509.66|504.26|11
1625045900000|2021-06-30 09:38:20|509.87|504.47|509.77|504.37|510.29|504.89|509.74|504.34|30
1625045910000|2021-06-30 09:38:30|509.74|504.34|509.63|504.23|509.85|504.45|509.62|504.22|26
1625045920000|2021-06-30 09:38:40|509.64|504.24|509.71|504.31|509.71|504.31|509.63|504.23|13
1625045930000|2021-06-30 09:38:50|509.7|504.3|509.66|504.26|509.71|504.31|509.66|504.26|15
1625045940000|2021-06-30 09:39:00|509.67|504.27|509.51|504.11|509.76|504.36|509.51|504.11|25
1625045950000|2021-06-30 09:39:10|509.5|504.1|508.97|503.57|509.53|504.13|508.97|503.57|18
1625045960000|2021-06-30 09:39:20|509.01|503.61|508.55|503.15|509.01|503.61|508.36|502.96|23
1625045970000|2021-06-30 09:39:30|508.61|503.21|509.07|503.67|509.07|503.67|508.5|503.1|33
1625045980000|2021-06-30 09:39:40|509.12|503.72|508.72|503.32|509.21|503.81|508.7|503.3|31
1625045990000|2021-06-30 09:39:50|508.77|503.37|508.62|503.22|508.81|503.41|508.59|503.19|28
1625046000000|2021-06-30 09:40:00|508.64|503.24|508.78|503.38|508.78|503.38|508.64|503.24|7
1625046010000|2021-06-30 09:40:10|508.88|503.48|509.08|503.68|509.16|503.76|508.88|503.48|13
1625046020000|2021-06-30 09:40:20|509.09|503.69|509.94|504.54|509.94|504.54|509.09|503.69|23
1625046030000|2021-06-30 09:40:30|509.97|504.57|509.94|504.54|509.97|504.57|509.81|504.41|18
1625046040000|2021-06-30 09:40:40|509.95|504.55|509.85|504.45|509.95|504.55|509.75|504.35|19
1625046050000|2021-06-30 09:40:50|509.83|504.43|510.39|504.99|510.39|504.99|509.83|504.43|16
1625046060000|2021-06-30 09:41:00|510.37|504.97|509.85|504.45|510.37|504.97|509.84|504.44|22
1625046070000|2021-06-30 09:41:10|509.88|504.48|510.23|504.83|510.23|504.83|509.87|504.47|11
1625046080000|2021-06-30 09:41:20|510.21|504.81|509.99|504.59|510.21|504.81|509.98|504.58|12
1625046090000|2021-06-30 09:41:30|510|504.6|510.1|504.7|510.19|504.79|509.97|504.57|19
1625046100000|2021-06-30 09:41:40|510.01|504.61|509.87|504.47|510.01|504.61|509.75|504.35|33
1625046110000|2021-06-30 09:41:50|509.93|504.53|510.18|504.78|510.18|504.78|509.93|504.53|13
1625046120000|2021-06-30 09:42:00|510.14|504.74|510.08|504.68|510.14|504.74|510.08|504.68|9
1625046130000|2021-06-30 09:42:10|510.07|504.67|509.88|504.48|510.12|504.72|509.88|504.48|23
1625046140000|2021-06-30 09:42:20|509.87|504.47|509.97|504.57|510.03|504.63|509.84|504.44|22
1625046150000|2021-06-30 09:42:30|510.01|504.61|509.97|504.57|510.01|504.61|509.96|504.56|15
1625046160000|2021-06-30 09:42:40|509.98|504.58|509.98|504.58|510.01|504.61|509.94|504.54|17
1625046170000|2021-06-30 09:42:50|509.97|504.57|509.85|504.45|509.97|504.57|509.83|504.43|12
1625046180000|2021-06-30 09:43:00|509.86|504.46|509.85|504.45|509.89|504.49|509.85|504.45|9
1625046190000|2021-06-30 09:43:10|509.84|504.44|509.79|504.39|509.85|504.45|509.76|504.36|14
1625046200000|2021-06-30 09:43:20|509.81|504.41|509.88|504.48|509.88|504.48|509.8|504.4|13
1625046210000|2021-06-30 09:43:30|509.89|504.49|509.77|504.37|510.07|504.67|509.77|504.37|18
1625046220000|2021-06-30 09:43:40|509.73|504.33|509.64|504.24|509.74|504.34|509.62|504.22|17
1625046230000|2021-06-30 09:43:50|509.63|504.23|508.86|503.46|509.63|504.23|508.68|503.28|28
1625046240000|2021-06-30 09:44:00|508.72|503.32|508.71|503.31|508.81|503.41|508.68|503.28|29
1625046250000|2021-06-30 09:44:10|508.72|503.32|508.82|503.42|508.88|503.48|508.71|503.31|20
1625046260000|2021-06-30 09:44:20|508.95|503.55|509.49|504.09|509.49|504.09|508.95|503.55|18
1625046270000|2021-06-30 09:44:30|509.51|504.11|509.38|503.98|509.65|504.25|509.24|503.84|35
1625046280000|2021-06-30 09:44:40|509.39|503.99|508.94|503.54|509.39|503.99|508.94|503.54|28
1625046290000|2021-06-30 09:44:50|508.93|503.53|509.05|503.65|509.27|503.87|508.91|503.51|27
1625046300000|2021-06-30 09:45:00|509.04|503.64|509.31|503.91|509.31|503.91|509.02|503.62|22
1625046310000|2021-06-30 09:45:10|509.36|503.96|509.84|504.44|510.12|504.72|509.36|503.96|19
1625046320000|2021-06-30 09:45:20|509.85|504.45|509.32|503.92|509.85|504.45|509.32|503.92|27
1625046330000|2021-06-30 09:45:30|509.25|503.85|508.9|503.5|509.32|503.92|508.9|503.5|28
1625046340000|2021-06-30 09:45:40|508.75|503.35|508.96|503.56|508.96|503.56|508.67|503.27|23
1625046350000|2021-06-30 09:45:50|508.95|503.55|508.88|503.48|508.96|503.56|508.88|503.48|9
1625046360000|2021-06-30 09:46:00|508.92|503.52|508.92|503.52|508.92|503.52|508.92|503.52|1
1625046370000|2021-06-30 09:46:10|508.91|503.51|508.65|503.25|508.92|503.52|508.65|503.25|17
1625046380000|2021-06-30 09:46:20|508.66|503.26|508.5|503.1|508.82|503.42|508.5|503.1|23
1625046390000|2021-06-30 09:46:30|508.41|503.01|507.86|502.46|508.51|503.11|507.85|502.45|31
1625046400000|2021-06-30 09:46:40|507.87|502.47|507.83|502.43|507.94|502.54|507.7|502.3|18
1625046410000|2021-06-30 09:46:50|507.84|502.44|507.33|501.93|507.87|502.47|507.29|501.89|32
1625046420000|2021-06-30 09:47:00|507.24|501.84|507.16|501.76|507.26|501.86|506.99|501.59|19
1625046430000|2021-06-30 09:47:10|507.26|501.86|507.46|502.06|507.46|502.06|507.16|501.76|20
1625046440000|2021-06-30 09:47:20|507.54|502.14|507.84|502.44|507.98|502.58|507.46|502.06|26
1625046450000|2021-06-30 09:47:30|507.83|502.43|507.71|502.31|507.88|502.48|507.69|502.29|30
1625046460000|2021-06-30 09:47:40|507.74|502.34|508.1|502.7|508.1|502.7|507.67|502.27|14
1625046470000|2021-06-30 09:47:50|508.11|502.71|508.55|503.15|508.63|503.23|508.11|502.71|30
1625046480000|2021-06-30 09:48:00|508.54|503.14|509.07|503.67|509.07|503.67|508.51|503.11|23
1625046490000|2021-06-30 09:48:10|509.08|503.68|509.74|504.34|509.75|504.35|509.07|503.67|22
1625046500000|2021-06-30 09:48:20|509.76|504.36|509.62|504.22|509.76|504.36|509.43|504.03|27
1625046510000|2021-06-30 09:48:30|509.61|504.21|509.73|504.33|509.76|504.36|509.61|504.21|14
1625046520000|2021-06-30 09:48:40|509.63|504.23|509.54|504.14|509.63|504.23|509.34|503.94|29
1625046530000|2021-06-30 09:48:50|509.58|504.18|509.83|504.43|509.87|504.47|509.58|504.18|18
1625046540000|2021-06-30 09:49:00|509.82|504.42|509.54|504.14|509.82|504.42|509.54|504.14|20
1625046550000|2021-06-30 09:49:10|509.5|504.1|509.59|504.19|509.59|504.19|509.41|504.01|26
1625046560000|2021-06-30 09:49:20|509.61|504.21|510.08|504.68|510.08|504.68|509.61|504.21|24
1625046570000|2021-06-30 09:49:30|510.14|504.74|510.13|504.73|510.35|504.95|510.13|504.73|22
1625046580000|2021-06-30 09:49:40|510.12|504.72|509.79|504.39|510.15|504.75|509.79|504.39|23
1625046590000|2021-06-30 09:49:50|509.8|504.4|510.19|504.79|510.2|504.8|509.8|504.4|26
1625046600000|2021-06-30 09:50:00|510.15|504.75|509.94|504.54|510.16|504.76|509.94|504.54|27
1625046610000|2021-06-30 09:50:10|509.89|504.49|509.92|504.52|509.98|504.58|509.87|504.47|21
1625046620000|2021-06-30 09:50:20|509.94|504.54|509.97|504.57|510.03|504.63|509.92|504.52|16
1625046630000|2021-06-30 09:50:30|509.96|504.56|510.03|504.63|510.03|504.63|509.86|504.46|19
1625046640000|2021-06-30 09:50:40|510.04|504.64|509.97|504.57|510.06|504.66|509.96|504.56|18
1625046650000|2021-06-30 09:50:50|509.98|504.58|510.33|504.93|510.33|504.93|509.98|504.58|20
1625046660000|2021-06-30 09:51:00|510.32|504.92|510.38|504.98|510.38|504.98|510.32|504.92|5
1625046670000|2021-06-30 09:51:10|510.35|504.95|510.25|504.85|510.46|505.06|510.1|504.7|22
1625046680000|2021-06-30 09:51:20|510.23|504.83|510.34|504.94|510.34|504.94|510.23|504.83|14
1625046690000|2021-06-30 09:51:30|510.33|504.93|510.06|504.66|510.33|504.93|510.06|504.66|19
1625046700000|2021-06-30 09:51:40|509.98|504.58|509.74|504.34|510.02|504.62|509.63|504.23|18
1625046710000|2021-06-30 09:51:50|509.75|504.35|510.04|504.64|510.06|504.66|509.71|504.31|19
1625046720000|2021-06-30 09:52:00|510.05|504.65|509.72|504.32|510.05|504.65|509.72|504.32|16
1625046730000|2021-06-30 09:52:10|509.71|504.31|508.93|503.53|509.71|504.31|508.9|503.5|26
1625046740000|2021-06-30 09:52:20|508.94|503.54|508.78|503.38|508.96|503.56|508.55|503.15|27
1625046750000|2021-06-30 09:52:30|508.74|503.34|508.82|503.42|508.89|503.49|508.64|503.24|30
1625046760000|2021-06-30 09:52:40|508.81|503.41|509.81|504.41|509.81|504.41|508.8|503.4|28
1625046770000|2021-06-30 09:52:50|509.82|504.42|509.78|504.38|509.86|504.46|509.75|504.35|24
1625046780000|2021-06-30 09:53:00|509.77|504.37|509.05|503.65|509.77|504.37|508.95|503.55|33
1625046790000|2021-06-30 09:53:10|509.1|503.7|508.87|503.47|509.11|503.71|508.84|503.44|29
1625046800000|2021-06-30 09:53:20|508.88|503.48|508.98|503.58|508.98|503.58|508.82|503.42|28
1625046810000|2021-06-30 09:53:30|508.99|503.59|508.98|503.58|509.06|503.66|508.9|503.5|21
1625046820000|2021-06-30 09:53:40|508.96|503.56|509.86|504.46|509.86|504.46|508.96|503.56|26
1625046830000|2021-06-30 09:53:50|509.85|504.45|509.73|504.33|510.05|504.65|509.73|504.33|22
1625046840000|2021-06-30 09:54:00|509.75|504.35|509.73|504.33|510.08|504.68|509.73|504.33|28
1625046850000|2021-06-30 09:54:10|509.74|504.34|509.55|504.15|509.82|504.42|509.13|503.73|32
1625046860000|2021-06-30 09:54:20|509.59|504.19|509.78|504.38|509.82|504.42|509.52|504.12|28
1625046870000|2021-06-30 09:54:30|509.84|504.44|509.61|504.21|509.93|504.53|509.61|504.21|25
1625046880000|2021-06-30 09:54:40|509.62|504.22|509.69|504.29|509.74|504.34|509.56|504.16|20
1625046890000|2021-06-30 09:54:50|509.71|504.31|509.5|504.1|509.83|504.43|509.49|504.09|25
1625046900000|2021-06-30 09:55:00|509.49|504.09|508.68|503.28|509.49|504.09|508.5|503.1|28
1625046910000|2021-06-30 09:55:10|508.67|503.27|508.82|503.42|508.82|503.42|508.57|503.17|25
1625046920000|2021-06-30 09:55:20|508.77|503.37|508.84|503.44|508.93|503.53|508.72|503.32|28
1625046930000|2021-06-30 09:55:30|508.83|503.43|508.99|503.59|509.11|503.71|508.82|503.42|25
1625046940000|2021-06-30 09:55:40|509|503.6|509.01|503.61|509.01|503.61|509|503.6|8
1625046950000|2021-06-30 09:55:50|508.99|503.59|508.94|503.54|509.13|503.73|508.71|503.31|21
1625046960000|2021-06-30 09:56:00|508.9|503.5|508.82|503.42|508.97|503.57|508.74|503.34|21
1625046970000|2021-06-30 09:56:10|508.84|503.44|508.76|503.36|508.91|503.51|508.74|503.34|22
1625046980000|2021-06-30 09:56:20|508.77|503.37|508.82|503.42|508.87|503.47|508.69|503.29|26
1625046990000|2021-06-30 09:56:30|508.84|503.44|508.9|503.5|508.91|503.51|508.72|503.32|30
1625047000000|2021-06-30 09:56:40|508.91|503.51|509.08|503.68|509.09|503.69|508.87|503.47|23
1625047010000|2021-06-30 09:56:50|509.07|503.67|509.11|503.71|509.11|503.71|508.9|503.5|17
1625047020000|2021-06-30 09:57:00|509.1|503.7|509.09|503.69|509.12|503.72|509.04|503.64|22
1625047030000|2021-06-30 09:57:10|509.08|503.68|509.33|503.93|509.41|504.01|509.08|503.68|23
1625047040000|2021-06-30 09:57:20|509.3|503.9|509.09|503.69|509.38|503.98|509.09|503.69|26
1625047050000|2021-06-30 09:57:30|509.11|503.71|508.94|503.54|509.16|503.76|508.94|503.54|26
1625047060000|2021-06-30 09:57:40|508.89|503.49|508.56|503.16|508.89|503.49|508.53|503.13|20
1625047070000|2021-06-30 09:57:50|508.57|503.17|508.9|503.5|508.93|503.53|508.57|503.17|23
1625047080000|2021-06-30 09:58:00|508.89|503.49|508.82|503.42|508.93|503.53|508.68|503.28|25
1625047090000|2021-06-30 09:58:10|508.83|503.43|509.03|503.63|509.05|503.65|508.8|503.4|25
1625047100000|2021-06-30 09:58:20|509.05|503.65|509.04|503.64|509.05|503.65|508.85|503.45|25
1625047110000|2021-06-30 09:58:30|509.03|503.63|508.9|503.5|509.04|503.64|508.9|503.5|17
1625047120000|2021-06-30 09:58:40|508.91|503.51|509.01|503.61|509.02|503.62|508.88|503.48|24
1625047130000|2021-06-30 09:58:50|509.02|503.62|509.22|503.82|509.23|503.83|508.93|503.53|14
1625047140000|2021-06-30 09:59:00|509.2|503.8|508.98|503.58|509.2|503.8|508.98|503.58|17
1625047150000|2021-06-30 09:59:10|508.95|503.55|509.07|503.67|509.11|503.71|508.71|503.31|30
1625047160000|2021-06-30 09:59:20|508.98|503.58|509.07|503.67|509.11|503.71|508.97|503.57|22
1625047170000|2021-06-30 09:59:30|509.06|503.66|509.19|503.79|509.19|503.79|509.05|503.65|20
1625047180000|2021-06-30 09:59:40|509.2|503.8|509.6|504.2|509.6|504.2|509.2|503.8|19
1625047190000|2021-06-30 09:59:50|509.68|504.28|510.04|504.64|510.08|504.68|509.68|504.28|9
1625047200000|2021-06-30 10:00:00|510.03|504.63|509.71|504.31|510.03|504.63|509.63|504.23|23
1625047210000|2021-06-30 10:00:10|509.78|504.38|511.02|505.62|511.02|505.62|509.78|504.38|26
1625047220000|2021-06-30 10:00:20|511.07|505.67|511.07|505.67|511.22|505.82|510.84|505.44|31
1625047230000|2021-06-30 10:00:30|510.93|505.53|510.53|505.13|511.22|505.82|510.45|505.05|31
1625047240000|2021-06-30 10:00:40|510.55|505.15|511.08|505.68|511.08|505.68|510.53|505.13|32
1625047250000|2021-06-30 10:00:50|511.07|505.67|511.17|505.77|511.32|505.92|511.07|505.67|17
1625047260000|2021-06-30 10:01:00|511.16|505.76|511.34|505.94|511.36|505.96|511.16|505.76|19
1625047270000|2021-06-30 10:01:10|511.33|505.93|511.3|505.9|511.41|506.01|511.25|505.85|17
1625047280000|2021-06-30 10:01:20|511.29|505.89|511.29|505.89|511.3|505.9|511.29|505.89|3
1625047290000|2021-06-30 10:01:30|511.3|505.9|512.17|506.77|512.19|506.79|511.3|505.9|21
1625047300000|2021-06-30 10:01:40|512.18|506.78|511.87|506.47|512.2|506.8|511.76|506.36|18
1625047310000|2021-06-30 10:01:50|511.92|506.52|512.06|506.66|512.18|506.78|511.92|506.52|20
1625047320000|2021-06-30 10:02:00|512.08|506.68|512.27|506.87|512.27|506.87|512.08|506.68|25
1625047330000|2021-06-30 10:02:10|512.32|506.92|512.42|507.02|512.43|507.03|512.18|506.78|27
1625047340000|2021-06-30 10:02:20|512.4|507|512.42|507.02|512.44|507.04|512.38|506.98|11
1625047350000|2021-06-30 10:02:30|512.41|507.01|512.44|507.04|512.48|507.08|512.32|506.92|15
1625047360000|2021-06-30 10:02:40|512.46|507.06|512.34|506.94|512.59|507.19|512.14|506.74|22
1625047370000|2021-06-30 10:02:50|512.33|506.93|512.59|507.19|512.59|507.19|512.24|506.84|17
1625047380000|2021-06-30 10:03:00|512.51|507.11|512.51|507.11|512.55|507.15|512.38|506.98|27
1625047390000|2021-06-30 10:03:10|512.49|507.09|512.54|507.14|512.6|507.2|512.47|507.07|18
1625047400000|2021-06-30 10:03:20|512.57|507.17|512.75|507.35|512.75|507.35|512.54|507.14|11
1625047410000|2021-06-30 10:03:30|512.73|507.33|512.76|507.36|512.76|507.36|512.69|507.29|9
1625047420000|2021-06-30 10:03:40|512.75|507.35|512.7|507.3|512.77|507.37|512.7|507.3|12
1625047430000|2021-06-30 10:03:50|512.68|507.28|512.43|507.03|512.68|507.28|512.43|507.03|16
1625047440000|2021-06-30 10:04:00|512.42|507.02|512.42|507.02|512.46|507.06|512.38|506.98|18
1625047450000|2021-06-30 10:04:10|512.47|507.07|512.55|507.15|512.58|507.18|512.46|507.06|18
1625047460000|2021-06-30 10:04:20|512.56|507.16|512.54|507.14|512.57|507.17|512.5|507.1|14
1625047470000|2021-06-30 10:04:30|512.53|507.13|512.6|507.2|512.6|507.2|512.53|507.13|7
1625047480000|2021-06-30 10:04:40|512.61|507.21|512.66|507.26|512.73|507.33|512.61|507.21|10
1625047490000|2021-06-30 10:04:50|512.67|507.27|512.6|507.2|512.71|507.31|512.6|507.2|14
1625047500000|2021-06-30 10:05:00|512.55|507.15|512.33|506.93|512.55|507.15|512.33|506.93|20
1625047510000|2021-06-30 10:05:10|512.32|506.92|511.86|506.46|512.32|506.92|511.8|506.4|15
1625047520000|2021-06-30 10:05:20|511.88|506.48|511.68|506.28|511.88|506.48|511.68|506.28|27
1625047530000|2021-06-30 10:05:30|511.69|506.29|511.8|506.4|511.83|506.43|511.69|506.29|16
1625047540000|2021-06-30 10:05:40|511.79|506.39|511.83|506.43|511.83|506.43|511.71|506.31|11
1625047550000|2021-06-30 10:05:50|511.78|506.38|511.87|506.47|511.9|506.5|511.74|506.34|22
1625047560000|2021-06-30 10:06:00|511.9|506.5|511.98|506.58|512.01|506.61|511.9|506.5|20
1625047570000|2021-06-30 10:06:10|511.99|506.59|512.22|506.82|512.24|506.84|511.99|506.59|10
1625047580000|2021-06-30 10:06:20|512.21|506.81|512.79|507.39|512.82|507.42|512.2|506.8|18
1625047590000|2021-06-30 10:06:30|512.81|507.41|512.89|507.49|512.89|507.49|512.77|507.37|17
1625047600000|2021-06-30 10:06:40|512.92|507.52|512.95|507.55|512.95|507.55|512.92|507.52|10
1625047610000|2021-06-30 10:06:50|512.97|507.57|512.38|506.98|512.97|507.57|512.34|506.94|30
1625047620000|2021-06-30 10:07:00|512.47|507.07|512.44|507.04|512.59|507.19|512.38|506.98|28
1625047630000|2021-06-30 10:07:10|512.45|507.05|512.5|507.1|512.61|507.21|512.45|507.05|16
1625047640000|2021-06-30 10:07:20|512.54|507.14|512.56|507.16|512.56|507.16|512.53|507.13|7
1625047650000|2021-06-30 10:07:30|512.55|507.15|512.44|507.04|512.55|507.15|512.42|507.02|13
1625047660000|2021-06-30 10:07:40|512.45|507.05|512.48|507.08|512.48|507.08|512.43|507.03|13
1625047670000|2021-06-30 10:07:50|512.45|507.05|511.82|506.42|512.47|507.07|511.72|506.32|21
1625047680000|2021-06-30 10:08:00|511.81|506.41|511.53|506.13|511.81|506.41|511.52|506.12|19
1625047690000|2021-06-30 10:08:10|511.4|506|511.71|506.31|511.74|506.34|511.39|505.99|22
1625047700000|2021-06-30 10:08:20|511.74|506.34|511.76|506.36|511.9|506.5|511.72|506.32|16
1625047710000|2021-06-30 10:08:30|511.81|506.41|511.65|506.25|511.82|506.42|511.61|506.21|22
1625047720000|2021-06-30 10:08:40|511.64|506.24|511.59|506.19|511.77|506.37|511.59|506.19|25
1625047730000|2021-06-30 10:08:50|511.6|506.2|511.62|506.22|511.67|506.27|511.56|506.16|18
1625047740000|2021-06-30 10:09:00|511.63|506.23|511.62|506.22|511.63|506.23|511.62|506.22|2
1625047750000|2021-06-30 10:09:10|511.63|506.23|511.35|505.95|511.63|506.23|511.35|505.95|9
1625047760000|2021-06-30 10:09:20|511.28|505.88|511.12|505.72|511.28|505.88|511.07|505.67|30
1625047770000|2021-06-30 10:09:30|511.1|505.7|510.82|505.42|511.1|505.7|510.78|505.38|26
1625047780000|2021-06-30 10:09:40|510.79|505.39|510.88|505.48|511.14|505.74|510.75|505.35|25
1625047790000|2021-06-30 10:09:50|510.89|505.49|510.91|505.51|510.91|505.51|510.66|505.26|27
1625047800000|2021-06-30 10:10:00|510.92|505.52|510.98|505.58|511.03|505.63|510.85|505.45|15
1625047810000|2021-06-30 10:10:10|510.93|505.53|510.93|505.53|510.93|505.53|510.93|505.53|1
1625047820000|2021-06-30 10:10:20|510.91|505.51|510.2|504.8|510.91|505.51|510.16|504.76|26
1625047830000|2021-06-30 10:10:30|510.3|504.9|510.29|504.89|510.41|505.01|510.21|504.81|30
1625047840000|2021-06-30 10:10:40|510.34|504.94|510.43|505.03|510.43|505.03|510.26|504.86|10
1625047850000|2021-06-30 10:10:50|510.45|505.05|510.7|505.3|510.77|505.37|510.38|504.98|27
1625047860000|2021-06-30 10:11:00|510.72|505.32|511.19|505.79|511.2|505.8|510.72|505.32|10
1625047870000|2021-06-30 10:11:10|511.24|505.84|511.29|505.89|511.42|506.02|511.24|505.84|21
1625047880000|2021-06-30 10:11:20|511.28|505.88|511.09|505.69|511.41|506.01|511.09|505.69|13
1625047890000|2021-06-30 10:11:30|511.1|505.7|510.45|505.05|511.14|505.74|510.45|505.05|21
1625047900000|2021-06-30 10:11:40|510.42|505.02|510.3|504.9|510.42|505.02|510.28|504.88|28
1625047910000|2021-06-30 10:11:50|510.32|504.92|510.46|505.06|510.54|505.14|510.32|504.92|25
1625047920000|2021-06-30 10:12:00|510.36|504.96|510.27|504.87|510.39|504.99|510.27|504.87|27
1625047930000|2021-06-30 10:12:10|510.28|504.88|510.45|505.05|510.46|505.06|510.21|504.81|27
1625047940000|2021-06-30 10:12:20|510.46|505.06|510.34|504.94|510.54|505.14|510.34|504.94|22
1625047950000|2021-06-30 10:12:30|510.36|504.96|510.28|504.88|510.44|505.04|510.25|504.85|20
1625047960000|2021-06-30 10:12:40|510.31|504.91|510.29|504.89|510.33|504.93|510.22|504.82|15
1625047970000|2021-06-30 10:12:50|510.3|504.9|510.49|505.09|510.49|505.09|510.25|504.85|14
1625047980000|2021-06-30 10:13:00|510.5|505.1|511.24|505.84|511.24|505.84|510.5|505.1|20
1625047990000|2021-06-30 10:13:10|511.25|505.85|511.27|505.87|511.56|506.16|511.25|505.85|10
1625048000000|2021-06-30 10:13:20|511.28|505.88|511.31|505.91|511.34|505.94|511.27|505.87|11
1625048010000|2021-06-30 10:13:30|511.32|505.92|511.49|506.09|511.49|506.09|511.27|505.87|17
1625048020000|2021-06-30 10:13:40|511.47|506.07|511.35|505.95|511.47|506.07|511.35|505.95|22
1625048030000|2021-06-30 10:13:50|511.37|505.97|511.34|505.94|511.37|505.97|511.31|505.91|11
1625048040000|2021-06-30 10:14:00|511.33|505.93|511.45|506.05|511.45|506.05|511.32|505.92|13
1625048050000|2021-06-30 10:14:10|511.46|506.06|511.44|506.04|511.55|506.15|511.44|506.04|20
1625048060000|2021-06-30 10:14:20|511.46|506.06|511.42|506.02|511.48|506.08|511.34|505.94|17
1625048070000|2021-06-30 10:14:30|511.43|506.03|511.38|505.98|511.43|506.03|511.37|505.97|10
1625048080000|2021-06-30 10:14:40|511.42|506.02|511.27|505.87|511.43|506.03|511.27|505.87|15
1625048090000|2021-06-30 10:14:50|511.31|505.91|511.42|506.02|511.44|506.04|511.3|505.9|7
1625048100000|2021-06-30 10:15:00|511.41|506.01|511.37|505.97|511.41|506.01|511.32|505.92|10
1625048110000|2021-06-30 10:15:10|511.38|505.98|510.84|505.44|511.38|505.98|510.81|505.41|24
1625048120000|2021-06-30 10:15:20|510.82|505.42|510.19|504.79|510.83|505.43|510.19|504.79|17
1625048130000|2021-06-30 10:15:30|510.23|504.83|510.67|505.27|510.74|505.34|510.23|504.83|27
1625048140000|2021-06-30 10:15:40|510.65|505.25|510.56|505.16|510.65|505.25|510.46|505.06|17
1625048150000|2021-06-30 10:15:50|510.59|505.19|510.59|505.19|510.65|505.25|510.5|505.1|17
1625048160000|2021-06-30 10:16:00|510.65|505.25|511|505.6|511.01|505.61|510.65|505.25|12
1625048170000|2021-06-30 10:16:10|511.11|505.71|511.05|505.65|511.17|505.77|511.03|505.63|13
1625048180000|2021-06-30 10:16:20|511.1|505.7|510.65|505.25|511.1|505.7|510.63|505.23|25
1625048190000|2021-06-30 10:16:30|510.66|505.26|510.99|505.59|510.99|505.59|510.61|505.21|26
1625048200000|2021-06-30 10:16:40|511.01|505.61|511.05|505.65|511.09|505.69|510.89|505.49|14
1625048210000|2021-06-30 10:16:50|511.04|505.64|510.9|505.5|511.05|505.65|510.88|505.48|9
1625048220000|2021-06-30 10:17:00|510.95|505.55|510.87|505.47|511.01|505.61|510.87|505.47|27
1625048230000|2021-06-30 10:17:10|510.86|505.46|510.85|505.45|510.88|505.48|510.74|505.34|11
1625048240000|2021-06-30 10:17:20|510.99|505.59|511.38|505.98|511.41|506.01|510.99|505.59|17
1625048250000|2021-06-30 10:17:30|511.32|505.92|511.36|505.96|511.4|506|511.31|505.91|14
1625048260000|2021-06-30 10:17:40|511.33|505.93|511.74|506.34|511.75|506.35|511.33|505.93|13
1625048270000|2021-06-30 10:17:50|511.73|506.33|511.71|506.31|511.74|506.34|511.7|506.3|15
1625048280000|2021-06-30 10:18:00|511.7|506.3|511.72|506.32|511.72|506.32|511.69|506.29|16
1625048290000|2021-06-30 10:18:10|511.71|506.31|512.31|506.91|512.32|506.92|511.71|506.31|20
1625048300000|2021-06-30 10:18:20|512.32|506.92|512.24|506.84|512.34|506.94|512.14|506.74|12
1625048310000|2021-06-30 10:18:30|512.31|506.91|512.41|507.01|512.41|507.01|512.31|506.91|6
1625048320000|2021-06-30 10:18:40|512.33|506.93|512.33|506.93|512.38|506.98|512.29|506.89|18
1625048330000|2021-06-30 10:18:50|512.32|506.92|512.3|506.9|512.32|506.92|512.24|506.84|21
1625048340000|2021-06-30 10:19:00|512.26|506.86|511.8|506.4|512.27|506.87|511.72|506.32|28
1625048350000|2021-06-30 10:19:10|511.78|506.38|511.83|506.43|511.83|506.43|511.71|506.31|23
1625048360000|2021-06-30 10:19:20|511.82|506.42|512.16|506.76|512.16|506.76|511.8|506.4|17
1625048370000|2021-06-30 10:19:30|512.17|506.77|512.17|506.77|512.17|506.77|512.07|506.67|10
1625048380000|2021-06-30 10:19:40|512.18|506.78|512.7|507.3|512.7|507.3|512.01|506.61|23
1625048390000|2021-06-30 10:19:50|512.69|507.29|512.69|507.29|512.72|507.32|512.64|507.24|9
1625048400000|2021-06-30 10:20:00|512.68|507.28|512.77|507.37|512.77|507.37|512.53|507.13|16
1625048410000|2021-06-30 10:20:10|512.78|507.38|512.79|507.39|512.79|507.39|512.78|507.38|2
1625048420000|2021-06-30 10:20:20|512.8|507.4|512.64|507.24|512.8|507.4|512.64|507.24|14
1625048430000|2021-06-30 10:20:30|512.65|507.25|512.72|507.32|512.73|507.33|512.65|507.25|7
1625048440000|2021-06-30 10:20:40|512.73|507.33|512.63|507.23|512.73|507.33|512.61|507.21|12
1625048450000|2021-06-30 10:20:50|512.66|507.26|512.66|507.26|512.66|507.26|512.66|507.26|1
1625048460000|2021-06-30 10:21:00|512.72|507.32|512.75|507.35|512.75|507.35|512.68|507.28|8
1625048480000|2021-06-30 10:21:20|512.85|507.45|512.92|507.52|512.92|507.52|512.85|507.45|2
1625048490000|2021-06-30 10:21:30|513.01|507.61|513.09|507.69|513.09|507.69|513.01|507.61|13
1625048500000|2021-06-30 10:21:40|513.08|507.68|512.51|507.11|513.08|507.68|512.41|507.01|28
1625048510000|2021-06-30 10:21:50|512.4|507|512.45|507.05|512.46|507.06|512.26|506.86|27
1625048520000|2021-06-30 10:22:00|512.46|507.06|512.58|507.18|512.58|507.18|512.38|506.98|7
1625048530000|2021-06-30 10:22:10|512.59|507.19|512.56|507.16|512.64|507.24|512.51|507.11|25
1625048540000|2021-06-30 10:22:20|512.52|507.12|512.44|507.04|512.52|507.12|512.43|507.03|12
1625048550000|2021-06-30 10:22:30|512.43|507.03|512.6|507.2|512.61|507.21|512.42|507.02|16
1625048560000|2021-06-30 10:22:40|512.65|507.25|512.58|507.18|512.65|507.25|512.58|507.18|8
1625048570000|2021-06-30 10:22:50|512.59|507.19|512.57|507.17|512.59|507.19|512.56|507.16|7
1625048580000|2021-06-30 10:23:00|512.6|507.2|512.87|507.47|512.91|507.51|512.6|507.2|18
1625048590000|2021-06-30 10:23:10|512.85|507.45|512.73|507.33|512.85|507.45|512.7|507.3|19
1625048600000|2021-06-30 10:23:20|512.71|507.31|512.8|507.4|512.84|507.44|512.71|507.31|12
1625048610000|2021-06-30 10:23:30|512.85|507.45|512.93|507.53|512.97|507.57|512.85|507.45|20
1625048620000|2021-06-30 10:23:40|512.94|507.54|513.06|507.66|513.06|507.66|512.93|507.53|15
1625048630000|2021-06-30 10:23:50|513.05|507.65|513.21|507.81|513.43|508.03|513.04|507.64|19
1625048640000|2021-06-30 10:24:00|513.24|507.84|513.22|507.82|513.24|507.84|513.16|507.76|23
1625048650000|2021-06-30 10:24:10|513.21|507.81|513.22|507.82|513.23|507.83|513.21|507.81|10
1625048660000|2021-06-30 10:24:20|513.23|507.83|513.55|508.15|513.55|508.15|512.67|507.27|34
1625048670000|2021-06-30 10:24:30|513.54|508.14|513.65|508.25|513.69|508.29|513.51|508.11|26
1625048680000|2021-06-30 10:24:40|513.64|508.24|513.47|508.07|513.64|508.24|513.46|508.06|25
1625048690000|2021-06-30 10:24:50|513.48|508.08|513.17|507.77|513.55|508.15|513.17|507.77|19
1625048700000|2021-06-30 10:25:00|513.18|507.78|513.07|507.67|513.27|507.87|513.01|507.61|19
1625048710000|2021-06-30 10:25:10|513.04|507.64|513.11|507.71|513.16|507.76|513.04|507.64|10
1625048720000|2021-06-30 10:25:20|513.03|507.63|513.15|507.75|513.15|507.75|512.99|507.59|7
1625048730000|2021-06-30 10:25:30|513.2|507.8|513.15|507.75|513.25|507.85|513.13|507.73|18
1625048740000|2021-06-30 10:25:40|513.13|507.73|513.25|507.85|513.25|507.85|512.95|507.55|16
1625048750000|2021-06-30 10:25:50|513.19|507.79|513.05|507.65|513.19|507.79|513.01|507.61|22
1625048760000|2021-06-30 10:26:00|512.95|507.55|513.11|507.71|513.17|507.77|512.94|507.54|21
1625048770000|2021-06-30 10:26:10|513.13|507.73|513.19|507.79|513.21|507.81|513.07|507.67|23
1625048780000|2021-06-30 10:26:20|513.22|507.82|513.29|507.89|513.34|507.94|513.22|507.82|11
1625048790000|2021-06-30 10:26:30|513.3|507.9|513.28|507.88|513.34|507.94|513.28|507.88|12
1625048800000|2021-06-30 10:26:40|513.27|507.87|513.26|507.86|513.27|507.87|513.26|507.86|2
1625048810000|2021-06-30 10:26:50|513.27|507.87|513.02|507.62|513.6|508.2|513.02|507.62|28
1625048820000|2021-06-30 10:27:00|513|507.6|513.02|507.62|513.02|507.62|513|507.6|7
1625048830000|2021-06-30 10:27:10|513.01|507.61|512.98|507.58|513.04|507.64|512.98|507.58|6
1625048840000|2021-06-30 10:27:20|513|507.6|513.21|507.81|513.25|507.85|513|507.6|21
1625048850000|2021-06-30 10:27:30|513.25|507.85|513.11|507.71|513.38|507.98|513.01|507.61|25
1625048860000|2021-06-30 10:27:40|513.12|507.72|513.57|508.17|513.6|508.2|513.02|507.62|28
1625048870000|2021-06-30 10:27:50|513.54|508.14|513.6|508.2|513.68|508.28|513.47|508.07|26
1625048880000|2021-06-30 10:28:00|513.5|508.1|513.45|508.05|513.5|508.1|513.3|507.9|16
1625048890000|2021-06-30 10:28:10|513.46|508.06|513.32|507.92|513.51|508.11|513.31|507.91|13
1625048900000|2021-06-30 10:28:20|513.31|507.91|513.33|507.93|513.33|507.93|513.23|507.83|8
1625048910000|2021-06-30 10:28:30|513.36|507.96|513.65|508.25|513.65|508.25|513.36|507.96|18
1625048920000|2021-06-30 10:28:40|513.64|508.24|513.6|508.2|513.88|508.48|513.5|508.1|23
1625048930000|2021-06-30 10:28:50|513.57|508.17|513.47|508.07|513.57|508.17|513.35|507.95|22
1625048940000|2021-06-30 10:29:00|513.46|508.06|513.26|507.86|513.49|508.09|513.26|507.86|16
1625048950000|2021-06-30 10:29:10|513.25|507.85|513.08|507.68|513.25|507.85|513.07|507.67|15
1625048960000|2021-06-30 10:29:20|513.09|507.69|513.55|508.15|513.57|508.17|513.08|507.68|17
1625048970000|2021-06-30 10:29:30|513.54|508.14|513.46|508.06|513.78|508.38|513.46|508.06|23
1625048980000|2021-06-30 10:29:40|513.48|508.08|513.66|508.26|513.69|508.29|513.48|508.08|21
1625048990000|2021-06-30 10:29:50|513.65|508.25|513.65|508.25|513.73|508.33|513.42|508.02|30
1625049000000|2021-06-30 10:30:00|513.66|508.26|514|508.6|514.21|508.81|513.56|508.16|29
1625049010000|2021-06-30 10:30:10|513.88|508.48|513.52|508.12|513.97|508.57|513.51|508.11|24
1625049020000|2021-06-30 10:30:20|513.64|508.24|513.52|508.12|513.64|508.24|513.46|508.06|14
1625049030000|2021-06-30 10:30:30|513.41|508.01|513.45|508.05|513.45|508.05|513.38|507.98|16
1625049040000|2021-06-30 10:30:40|513.47|508.07|513.63|508.23|513.63|508.23|513.47|508.07|10
1625049050000|2021-06-30 10:30:50|513.58|508.18|513.51|508.11|513.58|508.18|513.38|507.98|19
1625049060000|2021-06-30 10:31:00|513.52|508.12|513.77|508.37|513.83|508.43|513.52|508.12|18
1625049070000|2021-06-30 10:31:10|513.78|508.38|513.52|508.12|513.8|508.4|513.52|508.12|23
1625049080000|2021-06-30 10:31:20|513.5|508.1|513.58|508.18|513.59|508.19|513.44|508.04|18
1625049090000|2021-06-30 10:31:30|513.54|508.14|513.62|508.22|513.65|508.25|513.54|508.14|19
1625049100000|2021-06-30 10:31:40|513.57|508.17|513.59|508.19|513.63|508.23|513.57|508.17|17
1625049110000|2021-06-30 10:31:50|513.57|508.17|513.09|507.69|513.61|508.21|513.03|507.63|16
1625049120000|2021-06-30 10:32:00|513.12|507.72|513.4|508|513.45|508.05|513.1|507.7|21
1625049130000|2021-06-30 10:32:10|513.41|508.01|513.3|507.9|513.41|508.01|513.3|507.9|3
1625049140000|2021-06-30 10:32:20|513.2|507.8|513.08|507.68|513.2|507.8|513.04|507.64|9
1625049150000|2021-06-30 10:32:30|513.02|507.62|513.09|507.69|513.11|507.71|513.02|507.62|13
1625049160000|2021-06-30 10:32:40|513.08|507.68|513.06|507.66|513.14|507.74|513.04|507.64|14
1625049170000|2021-06-30 10:32:50|513.09|507.69|513.04|507.64|513.11|507.71|513.04|507.64|18
1625049180000|2021-06-30 10:33:00|513.03|507.63|513|507.6|513.05|507.65|513|507.6|8
1625049190000|2021-06-30 10:33:10|513.01|507.61|513|507.6|513.02|507.62|512.99|507.59|11
1625049200000|2021-06-30 10:33:20|512.99|507.59|512.52|507.12|513.02|507.62|512.51|507.11|19
1625049210000|2021-06-30 10:33:30|512.53|507.13|513.11|507.71|513.11|507.71|512.53|507.13|12
1625049220000|2021-06-30 10:33:40|513.1|507.7|513.12|507.72|513.22|507.82|513.1|507.7|11
1625049230000|2021-06-30 10:33:50|513.07|507.67|512.69|507.29|513.07|507.67|512.66|507.26|22
1625049240000|2021-06-30 10:34:00|512.63|507.23|512.61|507.21|512.69|507.29|512.6|507.2|13
1625049250000|2021-06-30 10:34:10|512.6|507.2|512.76|507.36|512.76|507.36|512.53|507.13|14
1625049270000|2021-06-30 10:34:30|512.82|507.42|512.78|507.38|512.82|507.42|512.78|507.38|3
1625049280000|2021-06-30 10:34:40|512.77|507.37|512.87|507.47|512.87|507.47|512.72|507.32|8
1625049290000|2021-06-30 10:34:50|512.97|507.57|512.89|507.49|512.99|507.59|512.88|507.48|20
1625049300000|2021-06-30 10:35:00|512.84|507.44|512.85|507.45|512.86|507.46|512.77|507.37|9
1625049310000|2021-06-30 10:35:10|512.78|507.38|512.82|507.42|512.84|507.44|512.78|507.38|12
1625049320000|2021-06-30 10:35:20|512.84|507.44|512.84|507.44|512.84|507.44|512.82|507.42|13
1625049330000|2021-06-30 10:35:30|512.83|507.43|512.83|507.43|512.84|507.44|512.81|507.41|7
1625049340000|2021-06-30 10:35:40|512.82|507.42|512.86|507.46|512.87|507.47|512.8|507.4|9
1625049350000|2021-06-30 10:35:50|512.79|507.39|512.8|507.4|512.85|507.45|512.79|507.39|11
1625049360000|2021-06-30 10:36:00|512.87|507.47|512.89|507.49|512.89|507.49|512.81|507.41|13
1625049370000|2021-06-30 10:36:10|512.9|507.5|513.03|507.63|513.14|507.74|512.9|507.5|13
1625049380000|2021-06-30 10:36:20|513.02|507.62|513.04|507.64|513.15|507.75|513.02|507.62|9
1625049390000|2021-06-30 10:36:30|513.06|507.66|513.22|507.82|513.26|507.86|513.06|507.66|13
1625049400000|2021-06-30 10:36:40|513.27|507.87|513.23|507.83|513.28|507.88|513.18|507.78|18
1625049410000|2021-06-30 10:36:50|513.22|507.82|513.54|508.14|513.71|508.31|513.22|507.82|20
1625049420000|2021-06-30 10:37:00|513.57|508.17|513.58|508.18|513.59|508.19|513.41|508.01|16
1625049430000|2021-06-30 10:37:10|513.52|508.12|513.29|507.89|513.66|508.26|513.27|507.87|18
1625049440000|2021-06-30 10:37:20|513.26|507.86|513.1|507.7|513.26|507.86|513.1|507.7|20
1625049450000|2021-06-30 10:37:30|513.06|507.66|513.43|508.03|513.46|508.06|513.06|507.66|19
1625049460000|2021-06-30 10:37:40|513.44|508.04|513.44|508.04|513.45|508.05|513.33|507.93|17
1625049470000|2021-06-30 10:37:50|513.41|508.01|513.34|507.94|513.41|508.01|513.23|507.83|22
1625049480000|2021-06-30 10:38:00|513.33|507.93|513.17|507.77|513.37|507.97|513.15|507.75|20
1625049490000|2021-06-30 10:38:10|513.2|507.8|513.09|507.69|513.2|507.8|513.06|507.66|23
1625049500000|2021-06-30 10:38:20|513.07|507.67|513|507.6|513.09|507.69|512.85|507.45|22
1625049510000|2021-06-30 10:38:30|513.02|507.62|512.91|507.51|513.02|507.62|512.82|507.42|12
1625049520000|2021-06-30 10:38:40|512.93|507.53|512.92|507.52|512.97|507.57|512.87|507.47|19
1625049530000|2021-06-30 10:38:50|512.93|507.53|512.94|507.54|512.97|507.57|512.82|507.42|18
1625049540000|2021-06-30 10:39:00|512.97|507.57|512.9|507.5|512.98|507.58|512.88|507.48|11
1625049550000|2021-06-30 10:39:10|512.96|507.56|512.84|507.44|512.96|507.56|512.84|507.44|15
1625049560000|2021-06-30 10:39:20|512.83|507.43|512.68|507.28|512.86|507.46|512.66|507.26|18
1625049570000|2021-06-30 10:39:30|512.64|507.24|512.73|507.33|512.74|507.34|512.6|507.2|17
1625049580000|2021-06-30 10:39:40|512.69|507.29|513.49|508.09|513.57|508.17|512.67|507.27|27
1625049590000|2021-06-30 10:39:50|513.51|508.11|513.62|508.22|513.71|508.31|513.39|507.99|22
1625049600000|2021-06-30 10:40:00|513.61|508.21|513.2|507.8|513.61|508.21|513.19|507.79|25
1625049610000|2021-06-30 10:40:10|513.16|507.76|512.76|507.36|513.16|507.76|512.71|507.31|20
1625049620000|2021-06-30 10:40:20|512.77|507.37|512.82|507.42|513.04|507.64|512.77|507.37|30
1625049630000|2021-06-30 10:40:30|512.84|507.44|512.77|507.37|512.84|507.44|512.75|507.35|11
1625049640000|2021-06-30 10:40:40|512.76|507.36|512.17|506.77|512.79|507.39|512.15|506.75|21
1625049650000|2021-06-30 10:40:50|512.16|506.76|512.21|506.81|512.23|506.83|512.11|506.71|10
1625049660000|2021-06-30 10:41:00|512.16|506.76|512.08|506.68|512.19|506.79|512.08|506.68|11
1625049670000|2021-06-30 10:41:10|511.99|506.59|512.03|506.63|512.03|506.63|511.97|506.57|20
1625049680000|2021-06-30 10:41:20|512.01|506.61|512.18|506.78|512.22|506.82|512|506.6|17
1625049690000|2021-06-30 10:41:30|512.15|506.75|512.04|506.64|512.15|506.75|512.02|506.62|11
1625049700000|2021-06-30 10:41:40|512.05|506.65|512.18|506.78|512.2|506.8|512.05|506.65|14
1625049710000|2021-06-30 10:41:50|512.14|506.74|512.08|506.68|512.3|506.9|512.08|506.68|10
1625049720000|2021-06-30 10:42:00|512.12|506.72|512.08|506.68|512.14|506.74|512.08|506.68|8
1625049730000|2021-06-30 10:42:10|512.13|506.73|512.41|507.01|512.41|507.01|512.13|506.73|7
1625049740000|2021-06-30 10:42:20|512.42|507.02|512.89|507.49|512.89|507.49|512.41|507.01|17
1625049750000|2021-06-30 10:42:30|512.96|507.56|513.01|507.61|513.11|507.71|512.96|507.56|23
1625049760000|2021-06-30 10:42:40|513|507.6|512.64|507.24|513.03|507.63|512.59|507.19|15
1625049770000|2021-06-30 10:42:50|512.65|507.25|512.51|507.11|512.67|507.27|512.51|507.11|9
1625049780000|2021-06-30 10:43:00|512.37|506.97|512.36|506.96|512.37|506.97|512.36|506.96|8
1625049790000|2021-06-30 10:43:10|512.37|506.97|512.58|507.18|512.58|507.18|512.36|506.96|15
1625049800000|2021-06-30 10:43:20|512.57|507.17|512.59|507.19|512.59|507.19|512.57|507.17|9
1625049810000|2021-06-30 10:43:30|512.6|507.2|512.41|507.01|512.61|507.21|512.39|506.99|18
1625049820000|2021-06-30 10:43:40|512.44|507.04|512.4|507|512.44|507.04|512.35|506.95|11
1625049830000|2021-06-30 10:43:50|512.39|506.99|512.69|507.29|512.69|507.29|512.32|506.92|19
1625049840000|2021-06-30 10:44:00|512.65|507.25|512.66|507.26|512.72|507.32|512.63|507.23|15
1625049850000|2021-06-30 10:44:10|512.57|507.17|512.51|507.11|512.57|507.17|512.5|507.1|9
1625049860000|2021-06-30 10:44:20|512.5|507.1|512.5|507.1|512.51|507.11|512.5|507.1|3
1625049870000|2021-06-30 10:44:30|512.51|507.11|512.95|507.55|513.05|507.65|512.51|507.11|13
1625049880000|2021-06-30 10:44:40|512.94|507.54|513.04|507.64|513.06|507.66|512.91|507.51|17
1625049890000|2021-06-30 10:44:50|513.05|507.65|513.02|507.62|513.06|507.66|513.02|507.62|6
1625049900000|2021-06-30 10:45:00|513.03|507.63|513.02|507.62|513.16|507.76|513.02|507.62|3
1625049910000|2021-06-30 10:45:10|513.05|507.65|513.26|507.86|513.33|507.93|513.05|507.65|23
1625049920000|2021-06-30 10:45:20|513.25|507.85|513.07|507.67|513.25|507.85|513.05|507.65|13
1625049930000|2021-06-30 10:45:30|513.08|507.68|512.99|507.59|513.22|507.82|512.99|507.59|17
1625049940000|2021-06-30 10:45:40|513.01|507.61|512.81|507.41|513.01|507.61|512.79|507.39|15
1625049950000|2021-06-30 10:45:50|512.83|507.43|512.75|507.35|512.85|507.45|512.75|507.35|14
1625049960000|2021-06-30 10:46:00|512.69|507.29|512.48|507.08|512.69|507.29|512.48|507.08|10
1625049970000|2021-06-30 10:46:10|512.44|507.04|512.92|507.52|512.93|507.53|512.44|507.04|20
1625049980000|2021-06-30 10:46:20|512.91|507.51|512.81|507.41|512.91|507.51|512.78|507.38|17
1625049990000|2021-06-30 10:46:30|512.82|507.42|512.69|507.29|512.87|507.47|512.64|507.24|20
1625050000000|2021-06-30 10:46:40|512.65|507.25|512.64|507.24|512.67|507.27|512.63|507.23|20
1625050010000|2021-06-30 10:46:50|512.63|507.23|512.45|507.05|512.63|507.23|512.45|507.05|10
1625050030000|2021-06-30 10:47:10|512.37|506.97|512.12|506.72|512.39|506.99|512.03|506.63|23
1625050040000|2021-06-30 10:47:20|512.04|506.64|512.03|506.63|512.07|506.67|512.02|506.62|13
1625050050000|2021-06-30 10:47:30|512.04|506.64|512.07|506.67|512.12|506.72|512.01|506.61|16
1625050060000|2021-06-30 10:47:40|512.06|506.66|512.07|506.67|512.09|506.69|512.03|506.63|10
1625050070000|2021-06-30 10:47:50|512.06|506.66|512.18|506.78|512.26|506.86|512.06|506.66|19
1625050080000|2021-06-30 10:48:00|512.17|506.77|512.28|506.88|512.29|506.89|512.16|506.76|15
1625050090000|2021-06-30 10:48:10|512.29|506.89|512.55|507.15|512.58|507.18|512.26|506.86|20
1625050100000|2021-06-30 10:48:20|512.58|507.18|512.94|507.54|512.96|507.56|512.58|507.18|28
1625050110000|2021-06-30 10:48:30|513.04|507.64|512.61|507.21|513.07|507.67|512.61|507.21|27
1625050120000|2021-06-30 10:48:40|512.65|507.25|512.88|507.48|512.91|507.51|512.65|507.25|18
1625050130000|2021-06-30 10:48:50|512.85|507.45|512.6|507.2|512.85|507.45|512.59|507.19|18
1625050140000|2021-06-30 10:49:00|512.59|507.19|512.33|506.93|512.59|507.19|512.33|506.93|22
1625050150000|2021-06-30 10:49:10|512.34|506.94|512.21|506.81|512.38|506.98|512.21|506.81|15
1625050160000|2021-06-30 10:49:20|512.22|506.82|512.18|506.78|512.24|506.84|512.11|506.71|14
1625050170000|2021-06-30 10:49:30|512.19|506.79|512.3|506.9|512.37|506.97|512.16|506.76|19
1625050180000|2021-06-30 10:49:40|512.31|506.91|512.24|506.84|512.36|506.96|512.24|506.84|17
1625050190000|2021-06-30 10:49:50|512.25|506.85|512.28|506.88|512.28|506.88|512.23|506.83|13
1625050200000|2021-06-30 10:50:00|512.27|506.87|512.36|506.96|512.36|506.96|512.23|506.83|20
1625050210000|2021-06-30 10:50:10|512.35|506.95|512.48|507.08|512.48|507.08|512.27|506.87|17
1625050220000|2021-06-30 10:50:20|512.52|507.12|512.85|507.45|512.86|507.46|512.52|507.12|29
1625050230000|2021-06-30 10:50:30|512.82|507.42|512.85|507.45|512.87|507.47|512.77|507.37|22
1625050240000|2021-06-30 10:50:40|512.82|507.42|512.8|507.4|512.89|507.49|512.79|507.39|19
1625050250000|2021-06-30 10:50:50|512.82|507.42|512.82|507.42|512.84|507.44|512.81|507.41|16
1625050260000|2021-06-30 10:51:00|512.8|507.4|512.83|507.43|512.86|507.46|512.73|507.33|18
1625050270000|2021-06-30 10:51:10|512.8|507.4|512.58|507.18|512.83|507.43|512.56|507.16|31
1625050280000|2021-06-30 10:51:20|512.59|507.19|512.69|507.29|512.78|507.38|512.59|507.19|21
1625050290000|2021-06-30 10:51:30|512.7|507.3|512.66|507.26|512.7|507.3|512.61|507.21|20
1625050300000|2021-06-30 10:51:40|512.65|507.25|512.79|507.39|512.79|507.39|512.63|507.23|18
1625050310000|2021-06-30 10:51:50|512.69|507.29|512.74|507.34|512.81|507.41|512.68|507.28|21
1625050320000|2021-06-30 10:52:00|512.71|507.31|512.72|507.32|512.72|507.32|512.65|507.25|21
1625050330000|2021-06-30 10:52:10|512.73|507.33|512.89|507.49|512.93|507.53|512.69|507.29|23
1625050340000|2021-06-30 10:52:20|512.94|507.54|512.95|507.55|513|507.6|512.91|507.51|16
1625050350000|2021-06-30 10:52:30|512.92|507.52|513.23|507.83|513.23|507.83|512.9|507.5|22
1625050360000|2021-06-30 10:52:40|513.25|507.85|513.29|507.89|513.3|507.9|513.24|507.84|22
1625050370000|2021-06-30 10:52:50|513.28|507.88|513.23|507.83|513.29|507.89|513.2|507.8|13
1625050380000|2021-06-30 10:53:00|513.22|507.82|513.18|507.78|513.22|507.82|513.17|507.77|10
1625050390000|2021-06-30 10:53:10|513.19|507.79|513.26|507.86|513.26|507.86|513.18|507.78|13
1625050400000|2021-06-30 10:53:20|513.29|507.89|513.35|507.95|513.37|507.97|513.28|507.88|11
1625050410000|2021-06-30 10:53:30|513.34|507.94|513.42|508.02|513.43|508.03|513.34|507.94|9
1625050420000|2021-06-30 10:53:40|513.4|508|512.99|507.59|513.44|508.04|512.99|507.59|21
1625050430000|2021-06-30 10:53:50|513|507.6|513.32|507.92|513.32|507.92|512.99|507.59|14
1625050440000|2021-06-30 10:54:00|513.31|507.91|513.26|507.86|513.36|507.96|513.25|507.85|19
1625050450000|2021-06-30 10:54:10|513.25|507.85|513.07|507.67|513.28|507.88|513.07|507.67|13
1625050460000|2021-06-30 10:54:20|513.05|507.65|512.83|507.43|513.1|507.7|512.81|507.41|25
1625050470000|2021-06-30 10:54:30|512.84|507.44|512.71|507.31|512.87|507.47|512.67|507.27|23
1625050480000|2021-06-30 10:54:40|512.72|507.32|512.72|507.32|512.72|507.32|512.66|507.26|22
1625050490000|2021-06-30 10:54:50|512.7|507.3|512.79|507.39|512.79|507.39|512.64|507.24|22
1625050500000|2021-06-30 10:55:00|512.83|507.43|512.95|507.55|512.99|507.59|512.81|507.41|26
1625050510000|2021-06-30 10:55:10|512.89|507.49|513.01|507.61|513.07|507.67|512.89|507.49|25
1625050520000|2021-06-30 10:55:20|513.02|507.62|513.32|507.92|513.33|507.93|513.02|507.62|21
1625050530000|2021-06-30 10:55:30|513.31|507.91|513.37|507.97|513.37|507.97|513.31|507.91|7
1625050540000|2021-06-30 10:55:40|513.38|507.98|513.76|508.36|513.77|508.37|513.38|507.98|13
1625050550000|2021-06-30 10:55:50|513.77|508.37|513.77|508.37|513.77|508.37|513.72|508.32|6
1625050560000|2021-06-30 10:56:00|513.75|508.35|513.6|508.2|513.75|508.35|513.51|508.11|19
1625050570000|2021-06-30 10:56:10|513.62|508.22|513.62|508.22|513.63|508.23|513.56|508.16|13
1625050580000|2021-06-30 10:56:20|513.61|508.21|513.72|508.32|513.72|508.32|513.61|508.21|4
1625050590000|2021-06-30 10:56:30|513.71|508.31|513.81|508.41|513.81|508.41|513.7|508.3|7
1625050600000|2021-06-30 10:56:40|513.82|508.42|513.82|508.42|513.82|508.42|513.82|508.42|1
1625050610000|2021-06-30 10:56:50|513.87|508.47|513.94|508.54|513.95|508.55|513.87|508.47|6
1625050620000|2021-06-30 10:57:00|513.93|508.53|513.95|508.55|513.95|508.55|513.91|508.51|5
1625050630000|2021-06-30 10:57:10|513.92|508.52|514.06|508.66|514.06|508.66|513.92|508.52|3
1625050640000|2021-06-30 10:57:20|514.07|508.67|514.16|508.76|514.16|508.76|514.07|508.67|11
1625050650000|2021-06-30 10:57:30|514.03|508.63|514.65|509.25|514.67|509.27|513.98|508.58|15
1625050660000|2021-06-30 10:57:40|514.62|509.22|514.58|509.18|514.62|509.22|514.5|509.1|17
1625050670000|2021-06-30 10:57:50|514.57|509.17|514.6|509.2|514.6|509.2|514.57|509.17|7
1625050680000|2021-06-30 10:58:00|514.59|509.19|514.61|509.21|514.61|509.21|514.59|509.19|5
1625050690000|2021-06-30 10:58:10|514.6|509.2|514.6|509.2|514.64|509.24|514.58|509.18|11
1625050700000|2021-06-30 10:58:20|514.61|509.21|514.58|509.18|514.63|509.23|514.56|509.16|12
1625050710000|2021-06-30 10:58:30|514.59|509.19|514.88|509.48|514.88|509.48|514.56|509.16|10
1625050720000|2021-06-30 10:58:40|514.87|509.47|514.88|509.48|514.88|509.48|514.86|509.46|3
1625050730000|2021-06-30 10:58:50|514.9|509.5|514.93|509.53|514.94|509.54|514.9|509.5|6
1625050740000|2021-06-30 10:59:00|514.92|509.52|514.9|509.5|514.94|509.54|514.86|509.46|14
1625050750000|2021-06-30 10:59:10|514.8|509.4|514.69|509.29|514.8|509.4|514.69|509.29|10
1625050760000|2021-06-30 10:59:20|514.7|509.3|514.62|509.22|514.71|509.31|514.61|509.21|18
1625050770000|2021-06-30 10:59:30|514.7|509.3|514.64|509.24|514.73|509.33|514.64|509.24|7
1625050780000|2021-06-30 10:59:40|514.68|509.28|514.74|509.34|514.77|509.37|514.68|509.28|11
1625050790000|2021-06-30 10:59:50|514.76|509.36|514.74|509.34|514.78|509.38|514.71|509.31|12
1625050800000|2021-06-30 11:00:00|514.75|509.35|514.8|509.4|514.81|509.41|514.75|509.35|12
1625050810000|2021-06-30 11:00:10|514.79|509.39|514.84|509.44|514.84|509.44|514.77|509.37|5
1625050820000|2021-06-30 11:00:20|514.83|509.43|514.86|509.46|514.86|509.46|514.83|509.43|13
1625050830000|2021-06-30 11:00:30|514.89|509.49|515.15|509.75|515.15|509.75|514.89|509.49|20
1625050840000|2021-06-30 11:00:40|515.3|509.9|515.79|510.39|515.79|510.39|515.27|509.87|21
1625050850000|2021-06-30 11:00:50|515.86|510.46|515.89|510.49|515.92|510.52|515.86|510.46|17
1625050860000|2021-06-30 11:01:00|515.88|510.48|515.71|510.31|515.9|510.5|515.71|510.31|22
1625050870000|2021-06-30 11:01:10|515.73|510.33|515.76|510.36|515.78|510.38|515.47|510.07|16
1625050880000|2021-06-30 11:01:20|515.77|510.37|515.81|510.41|515.82|510.42|515.76|510.36|11
1625050890000|2021-06-30 11:01:30|515.8|510.4|515.75|510.35|515.81|510.41|515.75|510.35|9
1625050900000|2021-06-30 11:01:40|515.78|510.38|516.1|510.7|516.12|510.72|515.78|510.38|11
1625050910000|2021-06-30 11:01:50|516.09|510.69|516.03|510.63|516.1|510.7|516.03|510.63|4
1625050920000|2021-06-30 11:02:00|516.02|510.62|515.82|510.42|516.02|510.62|515.81|510.41|17
1625050930000|2021-06-30 11:02:10|515.79|510.39|515.91|510.51|515.95|510.55|515.79|510.39|15
1625050940000|2021-06-30 11:02:20|515.96|510.56|515.98|510.58|515.98|510.58|515.89|510.49|14
1625050950000|2021-06-30 11:02:30|516.03|510.63|516.44|511.04|516.44|511.04|516.03|510.63|12
1625050960000|2021-06-30 11:02:40|516.45|511.05|516.66|511.26|516.66|511.26|516.45|511.05|8
1625050970000|2021-06-30 11:02:50|516.68|511.28|516.7|511.3|516.75|511.35|516.63|511.23|12
1625050980000|2021-06-30 11:03:00|516.71|511.31|516.74|511.34|516.74|511.34|516.6|511.2|23
1625050990000|2021-06-30 11:03:10|516.73|511.33|517.27|511.87|517.53|512.13|516.73|511.33|25
1625051000000|2021-06-30 11:03:20|517.28|511.88|517.85|512.45|517.88|512.48|517.28|511.88|17
1625051010000|2021-06-30 11:03:30|517.86|512.46|517.58|512.18|517.88|512.48|517.55|512.15|22
1625051020000|2021-06-30 11:03:40|517.61|512.21|518.04|512.64|518.04|512.64|517.61|512.21|20
1625051030000|2021-06-30 11:03:50|518.01|512.61|517.79|512.39|518.04|512.64|517.79|512.39|8
1625051040000|2021-06-30 11:04:00|517.77|512.37|517.82|512.42|517.88|512.48|517.75|512.35|17
1625051050000|2021-06-30 11:04:10|517.81|512.41|517.81|512.41|517.9|512.5|517.78|512.38|11
1625051060000|2021-06-30 11:04:20|517.71|512.31|517.62|512.22|517.77|512.37|517.61|512.21|7
1625051070000|2021-06-30 11:04:30|517.63|512.23|517.82|512.42|517.82|512.42|517.63|512.23|20
1625051080000|2021-06-30 11:04:40|517.81|512.41|517.81|512.41|517.83|512.43|517.7|512.3|11
1625051090000|2021-06-30 11:04:50|517.8|512.4|517.98|512.58|517.98|512.58|517.77|512.37|13
1625051100000|2021-06-30 11:05:00|518.02|512.62|518|512.6|518.18|512.78|518|512.6|20
1625051110000|2021-06-30 11:05:10|517.99|512.59|517.84|512.44|518.03|512.63|517.79|512.39|19
1625051120000|2021-06-30 11:05:20|517.88|512.48|517.78|512.38|517.88|512.48|517.7|512.3|19
1625051130000|2021-06-30 11:05:30|517.71|512.31|517.75|512.35|517.79|512.39|517.71|512.31|13
1625051140000|2021-06-30 11:05:40|517.76|512.36|517.78|512.38|517.81|512.41|517.74|512.34|17
1625051150000|2021-06-30 11:05:50|517.81|512.41|517.75|512.35|517.82|512.42|517.72|512.32|15
1625051160000|2021-06-30 11:06:00|517.77|512.37|517.63|512.23|517.77|512.37|517.63|512.23|9
1625051170000|2021-06-30 11:06:10|517.58|512.18|517.58|512.18|517.59|512.19|517.58|512.18|5
1625051180000|2021-06-30 11:06:20|517.57|512.17|517.74|512.34|517.76|512.36|517.49|512.09|24
1625051190000|2021-06-30 11:06:30|517.76|512.36|517.9|512.5|517.91|512.51|517.64|512.24|18
1625051200000|2021-06-30 11:06:40|517.91|512.51|517.84|512.44|517.91|512.51|517.84|512.44|3
1625051210000|2021-06-30 11:06:50|517.83|512.43|517.84|512.44|517.85|512.45|517.82|512.42|4
1625051220000|2021-06-30 11:07:00|517.88|512.48|517.77|512.37|517.88|512.48|517.77|512.37|5
1625051230000|2021-06-30 11:07:10|517.76|512.36|517.76|512.36|517.76|512.36|517.76|512.36|1
1625051250000|2021-06-30 11:07:30|517.75|512.35|517.71|512.31|517.75|512.35|517.71|512.31|5
1625051270000|2021-06-30 11:07:50|517.7|512.3|517.72|512.32|517.72|512.32|517.7|512.3|2
1625051280000|2021-06-30 11:08:00|517.69|512.29|517.25|511.85|517.69|512.29|517.25|511.85|19
1625051290000|2021-06-30 11:08:10|517.26|511.86|517.68|512.28|517.73|512.33|517.26|511.86|19
1625051300000|2021-06-30 11:08:20|517.71|512.31|517.78|512.38|517.78|512.38|517.67|512.27|14
1625051310000|2021-06-30 11:08:30|517.64|512.24|517.78|512.38|517.82|512.42|517.64|512.24|14
1625051320000|2021-06-30 11:08:40|517.77|512.37|517.7|512.3|517.78|512.38|517.7|512.3|8
1625051330000|2021-06-30 11:08:50|517.71|512.31|517.97|512.57|517.97|512.57|517.71|512.31|20
1625051340000|2021-06-30 11:09:00|517.96|512.56|517.86|512.46|517.96|512.56|517.79|512.39|16
1625051350000|2021-06-30 11:09:10|517.9|512.5|518.03|512.63|518.06|512.66|517.89|512.49|14
1625051360000|2021-06-30 11:09:20|518.01|512.61|517.96|512.56|518.05|512.65|517.96|512.56|11
1625051370000|2021-06-30 11:09:30|517.95|512.55|517.62|512.22|517.95|512.55|517.62|512.22|14
1625051380000|2021-06-30 11:09:40|517.5|512.1|517.53|512.13|517.55|512.15|517.44|512.04|19
1625051390000|2021-06-30 11:09:50|517.51|512.11|517.53|512.13|517.56|512.16|517.51|512.11|14
1625051400000|2021-06-30 11:10:00|517.52|512.12|517.24|511.84|517.52|512.12|517.24|511.84|10
1625051410000|2021-06-30 11:10:10|517.25|511.85|517.16|511.76|517.25|511.85|517.16|511.76|5
1625051420000|2021-06-30 11:10:20|517.07|511.67|516.77|511.37|517.08|511.68|516.76|511.36|17
1625051430000|2021-06-30 11:10:30|516.81|511.41|516.83|511.43|516.97|511.57|516.66|511.26|21
1625051440000|2021-06-30 11:10:40|516.73|511.33|516.61|511.21|516.77|511.37|516.61|511.21|10
1625051450000|2021-06-30 11:10:50|516.59|511.19|516.04|510.64|516.62|511.22|516.02|510.62|16
1625051460000|2021-06-30 11:11:00|516.05|510.65|516.05|510.65|516.05|510.65|516.03|510.63|9
1625051470000|2021-06-30 11:11:10|516.04|510.64|515.96|510.56|516.06|510.66|515.87|510.47|19
1625051480000|2021-06-30 11:11:20|515.95|510.55|515.95|510.55|516.02|510.62|515.93|510.53|14
1625051490000|2021-06-30 11:11:30|515.96|510.56|515.97|510.57|516.01|510.61|515.94|510.54|19
1625051500000|2021-06-30 11:11:40|515.96|510.56|516.02|510.62|516.02|510.62|515.96|510.56|9
1625051510000|2021-06-30 11:11:50|516.03|510.63|515.97|510.57|516.07|510.67|515.94|510.54|20
1625051520000|2021-06-30 11:12:00|515.96|510.56|515.97|510.57|516.02|510.62|515.95|510.55|12
1625051530000|2021-06-30 11:12:10|515.98|510.58|516.55|511.15|516.56|511.16|515.95|510.55|15
1625051540000|2021-06-30 11:12:20|516.54|511.14|516.49|511.09|516.65|511.25|516.43|511.03|14
1625051550000|2021-06-30 11:12:30|516.52|511.12|516.41|511.01|516.56|511.16|516.41|511.01|15
1625051560000|2021-06-30 11:12:40|516.49|511.09|516.24|510.84|516.49|511.09|516.21|510.81|16
1625051570000|2021-06-30 11:12:50|516.21|510.81|516.3|510.9|516.33|510.93|516.21|510.81|13
1625051580000|2021-06-30 11:13:00|516.29|510.89|516.27|510.87|516.3|510.9|516.25|510.85|13
1625051590000|2021-06-30 11:13:10|516.28|510.88|516.36|510.96|516.36|510.96|516.27|510.87|3
1625051600000|2021-06-30 11:13:20|516.25|510.85|515.83|510.43|516.25|510.85|515.77|510.37|18
1625051610000|2021-06-30 11:13:30|515.8|510.4|515.82|510.42|515.93|510.53|515.79|510.39|19
1625051620000|2021-06-30 11:13:40|515.8|510.4|515.87|510.47|515.89|510.49|515.79|510.39|8
1625051630000|2021-06-30 11:13:50|515.94|510.54|515.86|510.46|515.94|510.54|515.84|510.44|13
1625051640000|2021-06-30 11:14:00|515.78|510.38|515.92|510.52|515.95|510.55|515.78|510.38|19
1625051650000|2021-06-30 11:14:10|515.9|510.5|515.95|510.55|515.97|510.57|515.77|510.37|12
1625051660000|2021-06-30 11:14:20|515.91|510.51|515.97|510.57|515.97|510.57|515.86|510.46|22
1625051670000|2021-06-30 11:14:30|515.94|510.54|515.9|510.5|515.96|510.56|515.82|510.42|19
1625051680000|2021-06-30 11:14:40|515.87|510.47|515.84|510.44|515.89|510.49|515.82|510.42|16
1625051690000|2021-06-30 11:14:50|515.82|510.42|515.55|510.15|515.82|510.42|515.54|510.14|7
1625051700000|2021-06-30 11:15:00|515.58|510.18|515.3|509.9|515.58|510.18|515.3|509.9|16
1625051710000|2021-06-30 11:15:10|515.23|509.83|515.08|509.68|515.23|509.83|515.07|509.67|21
1625051720000|2021-06-30 11:15:20|515.07|509.67|515.03|509.63|515.1|509.7|514.98|509.58|12
1625051730000|2021-06-30 11:15:30|515|509.6|514.72|509.32|515.02|509.62|514.71|509.31|18
1625051740000|2021-06-30 11:15:40|514.71|509.31|514.86|509.46|514.87|509.47|514.71|509.31|16
1625051750000|2021-06-30 11:15:50|514.83|509.43|514.86|509.46|514.87|509.47|514.83|509.43|8
1625051760000|2021-06-30 11:16:00|514.85|509.45|514.85|509.45|514.87|509.47|514.8|509.4|8
1625051770000|2021-06-30 11:16:10|514.84|509.44|514.87|509.47|514.87|509.47|514.84|509.44|9
1625051780000|2021-06-30 11:16:20|514.91|509.51|515.01|509.61|515.01|509.61|514.87|509.47|14
1625051790000|2021-06-30 11:16:30|515.07|509.67|516.19|510.79|516.19|510.79|515.07|509.67|30
1625051800000|2021-06-30 11:16:40|516.18|510.78|516.79|511.39|516.96|511.56|516.18|510.78|26
1625051810000|2021-06-30 11:16:50|516.83|511.43|516.76|511.36|516.87|511.47|516.71|511.31|20
1625051820000|2021-06-30 11:17:00|516.81|511.41|516.85|511.45|516.85|511.45|516.76|511.36|20
1625051830000|2021-06-30 11:17:10|516.79|511.39|517.2|511.8|517.21|511.81|516.74|511.34|20
1625051840000|2021-06-30 11:17:20|517.1|511.7|517.18|511.78|517.18|511.78|517.09|511.69|13
1625051850000|2021-06-30 11:17:30|517.15|511.75|516.84|511.44|517.15|511.75|516.84|511.44|18
1625051860000|2021-06-30 11:17:40|516.83|511.43|516.82|511.42|516.91|511.51|516.82|511.42|19
1625051870000|2021-06-30 11:17:50|516.85|511.45|516.29|510.89|516.9|511.5|516.29|510.89|21
1625051880000|2021-06-30 11:18:00|516.27|510.87|516.1|510.7|516.49|511.09|516.06|510.66|27
1625051890000|2021-06-30 11:18:10|516.11|510.71|516.28|510.88|516.51|511.11|516.07|510.67|27
1625051900000|2021-06-30 11:18:20|516.29|510.89|515.91|510.51|516.29|510.89|515.87|510.47|19
1625051910000|2021-06-30 11:18:30|515.89|510.49|516.13|510.73|516.13|510.73|515.89|510.49|28
1625051920000|2021-06-30 11:18:40|516.14|510.74|516.15|510.75|516.36|510.96|516.14|510.74|25
1625051930000|2021-06-30 11:18:50|516.16|510.76|516.31|510.91|516.31|510.91|516.09|510.69|14
1625051940000|2021-06-30 11:19:00|516.45|511.05|516.89|511.49|517|511.6|516.44|511.04|27
1625051950000|2021-06-30 11:19:10|516.88|511.48|516.53|511.13|516.88|511.48|516.52|511.12|21
1625051960000|2021-06-30 11:19:20|516.51|511.11|516.67|511.27|516.77|511.37|516.51|511.11|19
1625051970000|2021-06-30 11:19:30|516.52|511.12|516.37|510.97|516.52|511.12|516.34|510.94|13
1625051980000|2021-06-30 11:19:40|516.41|511.01|516.48|511.08|516.49|511.09|516.39|510.99|18
1625051990000|2021-06-30 11:19:50|516.49|511.09|516.45|511.05|516.54|511.14|516.39|510.99|16
1625052000000|2021-06-30 11:20:00|516.44|511.04|516.5|511.1|516.58|511.18|516.43|511.03|16
1625052010000|2021-06-30 11:20:10|516.49|511.09|516.34|510.94|516.49|511.09|516.33|510.93|6
1625052020000|2021-06-30 11:20:20|516.32|510.92|516.29|510.89|516.36|510.96|516.26|510.86|13
1625052030000|2021-06-30 11:20:30|516.28|510.88|516.3|510.9|516.3|510.9|516.24|510.84|14
1625052040000|2021-06-30 11:20:40|516.26|510.86|516.28|510.88|516.29|510.89|516.21|510.81|11
1625052050000|2021-06-30 11:20:50|516.26|510.86|516.15|510.75|516.3|510.9|516.14|510.74|17
1625052060000|2021-06-30 11:21:00|516.13|510.73|516.19|510.79|516.19|510.79|516.1|510.7|14
1625052070000|2021-06-30 11:21:10|516.23|510.83|516.51|511.11|516.51|511.11|516.23|510.83|7
1625052080000|2021-06-30 11:21:20|516.54|511.14|516.48|511.08|516.55|511.15|516.48|511.08|12
1625052090000|2021-06-30 11:21:30|516.49|511.09|516.44|511.04|516.52|511.12|516.44|511.04|7
1625052100000|2021-06-30 11:21:40|516.45|511.05|516.44|511.04|516.46|511.06|516.44|511.04|6
1625052110000|2021-06-30 11:21:50|516.47|511.07|516.47|511.07|516.47|511.07|516.47|511.07|1
1625052120000|2021-06-30 11:22:00|516.54|511.14|516.65|511.25|516.77|511.37|516.54|511.14|21
1625052130000|2021-06-30 11:22:10|516.66|511.26|516.41|511.01|516.67|511.27|516.4|511|17
1625052140000|2021-06-30 11:22:20|516.4|511|516.13|510.73|516.4|511|516.05|510.65|21
1625052150000|2021-06-30 11:22:30|516.11|510.71|516.17|510.77|516.26|510.86|516.08|510.68|21
1625052160000|2021-06-30 11:22:40|516.15|510.75|516.23|510.83|516.24|510.84|516.15|510.75|21
1625052170000|2021-06-30 11:22:50|516.24|510.84|516.31|510.91|516.48|511.08|516.23|510.83|23
1625052180000|2021-06-30 11:23:00|516.32|510.92|516.23|510.83|516.32|510.92|516.23|510.83|9
1625052190000|2021-06-30 11:23:10|516.25|510.85|516.33|510.93|516.34|510.94|516.25|510.85|10
1625052200000|2021-06-30 11:23:20|516.32|510.92|516.18|510.78|516.32|510.92|516.18|510.78|9
1625052210000|2021-06-30 11:23:30|516.15|510.75|515.77|510.37|516.15|510.75|515.77|510.37|19
1625052220000|2021-06-30 11:23:40|515.78|510.38|515.76|510.36|515.86|510.46|515.71|510.31|18
1625052230000|2021-06-30 11:23:50|515.78|510.38|515.78|510.38|515.82|510.42|515.69|510.29|17
1625052240000|2021-06-30 11:24:00|515.8|510.4|515.76|510.36|515.83|510.43|515.73|510.33|17
1625052250000|2021-06-30 11:24:10|515.77|510.37|515.8|510.4|515.82|510.42|515.76|510.36|9
1625052260000|2021-06-30 11:24:20|515.74|510.34|515.68|510.28|515.75|510.35|515.61|510.21|9
1625052270000|2021-06-30 11:24:30|515.69|510.29|515.7|510.3|515.71|510.31|515.64|510.24|19
1625052280000|2021-06-30 11:24:40|515.67|510.27|515.01|509.61|515.67|510.27|515.01|509.61|31
1625052290000|2021-06-30 11:24:50|515.02|509.62|514.99|509.59|515.06|509.66|514.98|509.58|9
1625052300000|2021-06-30 11:25:00|515.05|509.65|515.26|509.86|515.32|509.92|515.03|509.63|19
1625052310000|2021-06-30 11:25:10|515.24|509.84|515.16|509.76|515.29|509.89|515.16|509.76|19
1625052320000|2021-06-30 11:25:20|515.18|509.78|514.79|509.39|515.18|509.78|514.79|509.39|22
1625052330000|2021-06-30 11:25:30|514.8|509.4|514.75|509.35|514.85|509.45|514.71|509.31|24
1625052340000|2021-06-30 11:25:40|514.77|509.37|514.84|509.44|514.86|509.46|514.77|509.37|19
1625052350000|2021-06-30 11:25:50|514.85|509.45|514.64|509.24|514.86|509.46|514.64|509.24|13
1625052360000|2021-06-30 11:26:00|514.67|509.27|514.23|508.83|514.67|509.27|514.23|508.83|24
1625052370000|2021-06-30 11:26:10|514.21|508.81|514.1|508.7|514.35|508.95|514.09|508.69|29
1625052380000|2021-06-30 11:26:20|514.05|508.65|514.09|508.69|514.15|508.75|513.93|508.53|25
1625052390000|2021-06-30 11:26:30|514.05|508.65|513.96|508.56|514.07|508.67|513.96|508.56|20
1625052400000|2021-06-30 11:26:40|513.99|508.59|514.04|508.64|514.04|508.64|513.97|508.57|15
1625052410000|2021-06-30 11:26:50|514.03|508.63|514|508.6|514.03|508.63|513.99|508.59|9
1625052420000|2021-06-30 11:27:00|514.01|508.61|514.04|508.64|514.07|508.67|514|508.6|14
1625052430000|2021-06-30 11:27:10|514.03|508.63|513.68|508.28|514.09|508.69|513.62|508.22|15
1625052440000|2021-06-30 11:27:20|513.66|508.26|513.47|508.07|513.67|508.27|513.47|508.07|17
1625052450000|2021-06-30 11:27:30|513.48|508.08|513.47|508.07|513.48|508.08|513.45|508.05|4
1625052460000|2021-06-30 11:27:40|513.41|508.01|513.03|507.63|513.41|508.01|513.03|507.63|13
1625052470000|2021-06-30 11:27:50|513.01|507.61|512.66|507.26|513.01|507.61|512.66|507.26|18
1625052480000|2021-06-30 11:28:00|512.63|507.23|512.59|507.19|512.73|507.33|512.59|507.19|21
1625052490000|2021-06-30 11:28:10|512.63|507.23|512.69|507.29|512.73|507.33|512.63|507.23|17
1625052500000|2021-06-30 11:28:20|512.68|507.28|512.82|507.42|512.82|507.42|512.63|507.23|18
1625052510000|2021-06-30 11:28:30|512.86|507.46|512.97|507.57|513.08|507.68|512.86|507.46|20
1625052520000|2021-06-30 11:28:40|512.95|507.55|512.82|507.42|513.04|507.64|512.8|507.4|23
1625052530000|2021-06-30 11:28:50|512.81|507.41|512.75|507.35|512.81|507.41|512.72|507.32|9
1625052540000|2021-06-30 11:29:00|512.78|507.38|512.79|507.39|512.86|507.46|512.77|507.37|14
1625052550000|2021-06-30 11:29:10|512.81|507.41|512.68|507.28|512.81|507.41|512.68|507.28|5
1625052560000|2021-06-30 11:29:20|512.69|507.29|512.42|507.02|512.69|507.29|512.37|506.97|22
1625052570000|2021-06-30 11:29:30|512.4|507|512.21|506.81|512.46|507.06|512.21|506.81|20
1625052580000|2021-06-30 11:29:40|512.2|506.8|512|506.6|512.2|506.8|511.96|506.56|22
1625052590000|2021-06-30 11:29:50|511.99|506.59|512.21|506.81|512.22|506.82|511.96|506.56|22
1625052600000|2021-06-30 11:30:00|512.19|506.79|512.18|506.78|512.19|506.79|512.14|506.74|12
1625052610000|2021-06-30 11:30:10|512.07|506.67|512.01|506.61|512.07|506.67|512|506.6|5
1625052620000|2021-06-30 11:30:20|511.96|506.56|511.97|506.57|511.97|506.57|511.93|506.53|6
1625052630000|2021-06-30 11:30:30|511.98|506.58|512.08|506.68|512.08|506.68|511.98|506.58|7
1625052640000|2021-06-30 11:30:40|512.14|506.74|512.46|507.06|512.46|507.06|512.14|506.74|11
1625052650000|2021-06-30 11:30:50|512.47|507.07|512.59|507.19|512.77|507.37|512.47|507.07|26
1625052660000|2021-06-30 11:31:00|512.6|507.2|513.03|507.63|513.03|507.63|512.6|507.2|26
1625052670000|2021-06-30 11:31:10|513.04|507.64|513.34|507.94|513.35|507.95|513.04|507.64|13
1625052680000|2021-06-30 11:31:20|513.33|507.93|512.78|507.38|513.33|507.93|512.77|507.37|22
1625052690000|2021-06-30 11:31:30|512.69|507.29|512.27|506.87|512.7|507.3|512.27|506.87|15
1625052700000|2021-06-30 11:31:40|512.35|506.95|512.29|506.89|512.35|506.95|512.26|506.86|8
1625052710000|2021-06-30 11:31:50|512.35|506.95|512.58|507.18|512.63|507.23|512.3|506.9|28
1625052720000|2021-06-30 11:32:00|512.61|507.21|512.5|507.1|512.68|507.28|512.49|507.09|23
1625052730000|2021-06-30 11:32:10|512.49|507.09|512.33|506.93|512.49|507.09|512.25|506.85|22
1625052740000|2021-06-30 11:32:20|512.32|506.92|512.09|506.69|512.32|506.92|512.08|506.68|11
1625052750000|2021-06-30 11:32:30|512.1|506.7|511.99|506.59|512.29|506.89|511.98|506.58|21
1625052760000|2021-06-30 11:32:40|512.03|506.63|512.19|506.79|512.26|506.86|512|506.6|22
1625052770000|2021-06-30 11:32:50|512.17|506.77|512.17|506.77|512.18|506.78|512.07|506.67|16
1625052780000|2021-06-30 11:33:00|512.1|506.7|512.14|506.74|512.18|506.78|512.1|506.7|13
1625052790000|2021-06-30 11:33:10|512.13|506.73|512.14|506.74|512.17|506.77|512.09|506.69|14
1625052800000|2021-06-30 11:33:20|512.15|506.75|512.17|506.77|512.19|506.79|512.14|506.74|11
1625052810000|2021-06-30 11:33:30|512.16|506.76|512.13|506.73|512.17|506.77|512.13|506.73|12
1625052820000|2021-06-30 11:33:40|512.14|506.74|512.01|506.61|512.16|506.76|512|506.6|9
1625052830000|2021-06-30 11:33:50|512|506.6|512.14|506.74|512.14|506.74|512|506.6|3
1625052840000|2021-06-30 11:34:00|512.13|506.73|512.13|506.73|512.14|506.74|512.1|506.7|15
1625052850000|2021-06-30 11:34:10|512.18|506.78|512.54|507.14|512.57|507.17|512.18|506.78|18
1625052860000|2021-06-30 11:34:20|512.57|507.17|512.59|507.19|512.64|507.24|512.5|507.1|20
1625052870000|2021-06-30 11:34:30|512.61|507.21|512.67|507.27|512.67|507.27|512.58|507.18|15
1625052880000|2021-06-30 11:34:40|512.78|507.38|512.98|507.58|513.06|507.66|512.78|507.38|16
1625052890000|2021-06-30 11:34:50|513.03|507.63|512.87|507.47|513.03|507.63|512.85|507.45|15
1625052900000|2021-06-30 11:35:00|512.88|507.48|512.58|507.18|512.89|507.49|512.57|507.17|26
1625052910000|2021-06-30 11:35:10|512.59|507.19|513.04|507.64|513.04|507.64|512.59|507.19|23
1625052920000|2021-06-30 11:35:20|513.08|507.68|513.79|508.39|513.79|508.39|513.08|507.68|25
1625052930000|2021-06-30 11:35:30|514.05|508.65|513.97|508.57|514.05|508.65|513.97|508.57|7
1625052940000|2021-06-30 11:35:40|513.99|508.59|513.99|508.59|514.04|508.64|513.91|508.51|17
1625052950000|2021-06-30 11:35:50|514.02|508.62|514.08|508.68|514.12|508.72|514.02|508.62|14
1625052960000|2021-06-30 11:36:00|514.07|508.67|513.81|508.41|514.07|508.67|513.75|508.35|20
1625052970000|2021-06-30 11:36:10|513.82|508.42|513.81|508.41|513.83|508.43|513.77|508.37|19
1625052980000|2021-06-30 11:36:20|513.82|508.42|513.84|508.44|513.86|508.46|513.8|508.4|23
1625052990000|2021-06-30 11:36:30|513.85|508.45|513.97|508.57|513.97|508.57|513.84|508.44|12
1625053000000|2021-06-30 11:36:40|514.03|508.63|514.38|508.98|514.38|508.98|514.03|508.63|17
1625053010000|2021-06-30 11:36:50|514.37|508.97|514.47|509.07|514.56|509.16|514.37|508.97|14
1625053020000|2021-06-30 11:37:00|514.48|509.08|514.37|508.97|514.54|509.14|514.33|508.93|18
1625053030000|2021-06-30 11:37:10|514.33|508.93|514.37|508.97|514.41|509.01|514.31|508.91|10
1625053040000|2021-06-30 11:37:20|514.38|508.98|514.56|509.16|514.57|509.17|514.38|508.98|15
1625053050000|2021-06-30 11:37:30|514.65|509.25|514.89|509.49|514.89|509.49|514.65|509.25|16
1625053060000|2021-06-30 11:37:40|514.9|509.5|514.91|509.51|514.91|509.51|514.89|509.49|10
1625053070000|2021-06-30 11:37:50|514.92|509.52|515.08|509.68|515.1|509.7|514.92|509.52|16
1625053080000|2021-06-30 11:38:00|515.09|509.69|515.08|509.68|515.11|509.71|515.08|509.68|7
1625053090000|2021-06-30 11:38:10|515.09|509.69|515|509.6|515.09|509.69|514.95|509.55|16
1625053100000|2021-06-30 11:38:20|514.98|509.58|514.68|509.28|514.98|509.58|514.65|509.25|17
1625053110000|2021-06-30 11:38:30|514.69|509.29|514.71|509.31|514.78|509.38|514.68|509.28|13
1625053120000|2021-06-30 11:38:40|514.72|509.32|514.68|509.28|514.8|509.4|514.67|509.27|21
1625053130000|2021-06-30 11:38:50|514.69|509.29|514.92|509.52|514.93|509.53|514.69|509.29|22
1625053140000|2021-06-30 11:39:00|514.95|509.55|515.01|509.61|515.01|509.61|514.95|509.55|6
1625053150000|2021-06-30 11:39:10|514.98|509.58|515.37|509.97|515.37|509.97|514.97|509.57|17
1625053160000|2021-06-30 11:39:20|515.38|509.98|516.17|510.77|516.3|510.9|515.38|509.98|26
1625053170000|2021-06-30 11:39:30|516.15|510.75|516.66|511.26|516.77|511.37|516.09|510.69|29
1625053180000|2021-06-30 11:39:40|516.63|511.23|516.85|511.45|516.92|511.52|516.36|510.96|26
1625053190000|2021-06-30 11:39:50|516.87|511.47|517.17|511.77|517.22|511.82|516.66|511.26|36
1625053200000|2021-06-30 11:40:00|517.19|511.79|516.56|511.16|517.23|511.83|516.2|510.8|25
1625053210000|2021-06-30 11:40:10|516.51|511.11|516.74|511.34|516.84|511.44|516.51|511.11|22
1625053220000|2021-06-30 11:40:20|516.75|511.35|517.15|511.75|517.15|511.75|516.75|511.35|12
1625053230000|2021-06-30 11:40:30|517.11|511.71|516.99|511.59|517.55|512.15|516.99|511.59|21
1625053240000|2021-06-30 11:40:40|516.98|511.58|516.81|511.41|516.98|511.58|516.56|511.16|29
1625053250000|2021-06-30 11:40:50|516.83|511.43|517.01|511.61|517.09|511.69|516.73|511.33|27
1625053260000|2021-06-30 11:41:00|517|511.6|516.63|511.23|517|511.6|516.62|511.22|25
1625053270000|2021-06-30 11:41:10|516.64|511.24|517.4|512|517.43|512.03|516.64|511.24|21
1625053280000|2021-06-30 11:41:20|517.39|511.99|517.46|512.06|517.49|512.09|517.39|511.99|18
1625053290000|2021-06-30 11:41:30|517.48|512.08|517.41|512.01|517.48|512.08|517.18|511.78|22
1625053300000|2021-06-30 11:41:40|517.4|512|517.38|511.98|517.63|512.23|517.32|511.92|18
1625053310000|2021-06-30 11:41:50|517.36|511.96|517.42|512.02|517.48|512.08|517.36|511.96|17
1625053320000|2021-06-30 11:42:00|517.45|512.05|517.37|511.97|517.49|512.09|517.35|511.95|13
1625053330000|2021-06-30 11:42:10|517.36|511.96|517.23|511.83|517.47|512.07|517.2|511.8|10
1625053340000|2021-06-30 11:42:20|517.22|511.82|517.33|511.93|517.34|511.94|517.2|511.8|16
1625053350000|2021-06-30 11:42:30|517.32|511.92|517.45|512.05|517.46|512.06|517.32|511.92|9
1625053360000|2021-06-30 11:42:40|517.44|512.04|517.45|512.05|517.48|512.08|517.31|511.91|18
1625053370000|2021-06-30 11:42:50|517.47|512.07|517.35|511.95|517.48|512.08|517.35|511.95|12
1625053380000|2021-06-30 11:43:00|517.36|511.96|517.39|511.99|517.41|512.01|517.34|511.94|10
1625053390000|2021-06-30 11:43:10|517.38|511.98|517.2|511.8|517.4|512|517.1|511.7|11
1625053400000|2021-06-30 11:43:20|517.23|511.83|517.17|511.77|517.31|511.91|517.16|511.76|16
1625053410000|2021-06-30 11:43:30|517.18|511.78|517.2|511.8|517.23|511.83|517.14|511.74|13
1625053420000|2021-06-30 11:43:40|517.21|511.81|517.25|511.85|517.33|511.93|517.21|511.81|21
1625053430000|2021-06-30 11:43:50|517.26|511.86|517.17|511.77|517.26|511.86|517.13|511.73|9
1625053440000|2021-06-30 11:44:00|517.15|511.75|517.13|511.73|517.16|511.76|517|511.6|13
1625053450000|2021-06-30 11:44:10|517.2|511.8|517.33|511.93|517.33|511.93|517.2|511.8|10
1625053460000|2021-06-30 11:44:20|517.38|511.98|517.38|511.98|517.38|511.98|517.33|511.93|9
1625053470000|2021-06-30 11:44:30|517.37|511.97|517.34|511.94|517.37|511.97|517.34|511.94|2
1625053480000|2021-06-30 11:44:40|517.36|511.96|517.41|512.01|517.46|512.06|517.36|511.96|11
1625053490000|2021-06-30 11:44:50|517.4|512|517.3|511.9|517.47|512.07|517.3|511.9|13
1625053500000|2021-06-30 11:45:00|517.31|511.91|517.51|512.11|517.54|512.14|517.3|511.9|17
1625053510000|2021-06-30 11:45:10|517.52|512.12|517.69|512.29|517.69|512.29|517.52|512.12|11
1625053520000|2021-06-30 11:45:20|517.67|512.27|518|512.6|518|512.6|517.67|512.27|20
1625053530000|2021-06-30 11:45:30|517.99|512.59|518.15|512.75|518.17|512.77|517.99|512.59|19
1625053540000|2021-06-30 11:45:40|518.17|512.77|517.98|512.58|518.29|512.89|517.98|512.58|22
1625053550000|2021-06-30 11:45:50|517.97|512.57|517.89|512.49|518|512.6|517.81|512.41|26
1625053560000|2021-06-30 11:46:00|517.87|512.47|517.74|512.34|517.9|512.5|517.74|512.34|18
1625053570000|2021-06-30 11:46:10|517.76|512.36|517.83|512.43|517.83|512.43|517.76|512.36|8
1625053580000|2021-06-30 11:46:20|517.82|512.42|517.78|512.38|517.82|512.42|517.68|512.28|20
1625053590000|2021-06-30 11:46:30|517.86|512.46|518.27|512.87|518.32|512.92|517.86|512.46|11
1625053600000|2021-06-30 11:46:40|518.3|512.9|518.31|512.91|518.32|512.92|518.25|512.85|13
1625053610000|2021-06-30 11:46:50|518.3|512.9|518.33|512.93|518.33|512.93|518.25|512.85|10
1625053620000|2021-06-30 11:47:00|518.32|512.92|518.28|512.88|518.32|512.92|518.28|512.88|6
1625053630000|2021-06-30 11:47:10|518.36|512.96|518.44|513.04|518.44|513.04|518.36|512.96|3
1625053640000|2021-06-30 11:47:20|518.45|513.05|518.43|513.03|518.45|513.05|518.36|512.96|10
1625053650000|2021-06-30 11:47:30|518.42|513.02|518.43|513.03|518.43|513.03|518.39|512.99|8
1625053660000|2021-06-30 11:47:40|518.42|513.02|518.41|513.01|518.43|513.03|518.41|513.01|8
1625053670000|2021-06-30 11:47:50|518.4|513|518.47|513.07|518.47|513.07|518.4|513|6
1625053680000|2021-06-30 11:48:00|518.57|513.17|518.54|513.14|518.57|513.17|518.49|513.09|17
1625053690000|2021-06-30 11:48:10|518.55|513.15|518.46|513.06|518.55|513.15|518.46|513.06|20
1625053700000|2021-06-30 11:48:20|518.45|513.05|518.42|513.02|518.47|513.07|518.39|512.99|14
1625053710000|2021-06-30 11:48:30|518.39|512.99|518.46|513.06|518.46|513.06|518.39|512.99|6
1625053720000|2021-06-30 11:48:40|518.48|513.08|518.35|512.95|518.5|513.1|518.34|512.94|19
1625053730000|2021-06-30 11:48:50|518.24|512.84|518.15|512.75|518.34|512.94|518.12|512.72|21
1625053740000|2021-06-30 11:49:00|518.2|512.8|518.4|513|518.4|513|518.11|512.71|21
1625053750000|2021-06-30 11:49:10|518.41|513.01|518.75|513.35|518.77|513.37|518.4|513|13
1625053760000|2021-06-30 11:49:20|518.74|513.34|518.7|513.3|518.74|513.34|518.63|513.23|14
1625053770000|2021-06-30 11:49:30|518.69|513.29|518.68|513.28|518.76|513.36|518.67|513.27|22
1625053780000|2021-06-30 11:49:40|518.71|513.31|518.81|513.41|518.83|513.43|518.67|513.27|21
1625053790000|2021-06-30 11:49:50|518.78|513.38|518.25|512.85|518.78|513.38|518.24|512.84|25
1625053800000|2021-06-30 11:50:00|518.21|512.81|518.22|512.82|518.22|512.82|518.14|512.74|16
1625053810000|2021-06-30 11:50:10|518.23|512.83|518.39|512.99|518.39|512.99|518.2|512.8|15
1625053820000|2021-06-30 11:50:20|518.42|513.02|518.73|513.33|518.73|513.33|518.33|512.93|21
1625053830000|2021-06-30 11:50:30|518.74|513.34|518.37|512.97|518.75|513.35|518.37|512.97|21
1625053840000|2021-06-30 11:50:40|518.39|512.99|518.57|513.17|518.57|513.17|518.39|512.99|8
1625053850000|2021-06-30 11:50:50|518.54|513.14|518.55|513.15|518.57|513.17|518.5|513.1|9
1625053860000|2021-06-30 11:51:00|518.53|513.13|518.42|513.02|518.53|513.13|518.39|512.99|21
1625053870000|2021-06-30 11:51:10|518.43|513.03|518.48|513.08|518.48|513.08|518.43|513.03|13
1625053880000|2021-06-30 11:51:20|518.5|513.1|518.53|513.13|518.6|513.2|518.43|513.03|13
1625053890000|2021-06-30 11:51:30|518.54|513.14|518.65|513.25|518.73|513.33|518.54|513.14|24
1625053900000|2021-06-30 11:51:40|518.66|513.26|518.68|513.28|518.73|513.33|518.65|513.25|8
1625053910000|2021-06-30 11:51:50|518.69|513.29|518.81|513.41|518.82|513.42|518.69|513.29|8
1625053920000|2021-06-30 11:52:00|518.8|513.4|518.82|513.42|518.83|513.43|518.7|513.3|23
1625053930000|2021-06-30 11:52:10|518.83|513.43|518.93|513.53|519|513.6|518.83|513.43|16
1625053940000|2021-06-30 11:52:20|518.94|513.54|519.04|513.64|519.04|513.64|518.94|513.54|10
1625053950000|2021-06-30 11:52:30|519.05|513.65|519.03|513.63|519.05|513.65|519.02|513.62|13
1625053960000|2021-06-30 11:52:40|519.04|513.64|519.11|513.71|519.27|513.87|519|513.6|23
1625053970000|2021-06-30 11:52:50|519.08|513.68|518.93|513.53|519.14|513.74|518.9|513.5|16
1625053980000|2021-06-30 11:53:00|518.86|513.46|518.99|513.59|518.99|513.59|518.8|513.4|25
1625053990000|2021-06-30 11:53:10|519|513.6|518.81|513.41|519.03|513.63|518.78|513.38|19
1625054000000|2021-06-30 11:53:20|518.8|513.4|518.84|513.44|518.91|513.51|518.79|513.39|14
1625054010000|2021-06-30 11:53:30|518.87|513.47|519.03|513.63|519.06|513.66|518.77|513.37|18
1625054020000|2021-06-30 11:53:40|519.04|513.64|519.1|513.7|519.27|513.87|519.01|513.61|14
1625054030000|2021-06-30 11:53:50|519.14|513.74|519.19|513.79|519.19|513.79|519.12|513.72|21
1625054040000|2021-06-30 11:54:00|519.09|513.69|519.35|513.95|519.36|513.96|519.09|513.69|16
1625054050000|2021-06-30 11:54:10|519.32|513.92|519.14|513.74|519.38|513.98|519.13|513.73|22
1625054060000|2021-06-30 11:54:20|519.15|513.75|518.99|513.59|519.16|513.76|518.82|513.42|17
1625054070000|2021-06-30 11:54:30|519.01|513.61|518.92|513.52|519.05|513.65|518.85|513.45|15
1625054080000|2021-06-30 11:54:40|519.09|513.69|519.19|513.79|519.2|513.8|519.05|513.65|6
1625054090000|2021-06-30 11:54:50|519.2|513.8|519.11|513.71|519.2|513.8|519.05|513.65|19
1625054100000|2021-06-30 11:55:00|519.1|513.7|518.88|513.48|519.1|513.7|518.86|513.46|14
1625054110000|2021-06-30 11:55:10|518.87|513.47|518.79|513.39|518.88|513.48|518.76|513.36|9
1625054120000|2021-06-30 11:55:20|518.78|513.38|518.95|513.55|518.96|513.56|518.53|513.13|23
1625054130000|2021-06-30 11:55:30|518.93|513.53|518.72|513.32|519.01|513.61|518.63|513.23|22
1625054140000|2021-06-30 11:55:40|518.73|513.33|518.56|513.16|518.75|513.35|518.54|513.14|18
1625054150000|2021-06-30 11:55:50|518.57|513.17|518.86|513.46|518.91|513.51|518.57|513.17|27
1625054160000|2021-06-30 11:56:00|518.79|513.39|518.9|513.5|518.9|513.5|518.71|513.31|23
1625054170000|2021-06-30 11:56:10|518.89|513.49|518.88|513.48|519.03|513.63|518.85|513.45|19
1625054180000|2021-06-30 11:56:20|518.97|513.57|518.9|513.5|519.01|513.61|518.89|513.49|26
1625054190000|2021-06-30 11:56:30|518.91|513.51|519.03|513.63|519.18|513.78|518.9|513.5|22
1625054200000|2021-06-30 11:56:40|519.05|513.65|518.93|513.53|519.05|513.65|518.85|513.45|12
1625054210000|2021-06-30 11:56:50|518.83|513.43|518.86|513.46|519.06|513.66|518.83|513.43|24
1625054220000|2021-06-30 11:57:00|518.84|513.44|518.72|513.32|518.84|513.44|518.72|513.32|6
1625054230000|2021-06-30 11:57:10|518.71|513.31|518.81|513.41|518.89|513.49|518.69|513.29|9
1625054240000|2021-06-30 11:57:20|518.82|513.42|519.15|513.75|519.16|513.76|518.81|513.41|11
1625054250000|2021-06-30 11:57:30|519.16|513.76|518.87|513.47|519.16|513.76|518.86|513.46|21
1625054260000|2021-06-30 11:57:40|518.9|513.5|518.8|513.4|518.9|513.5|518.78|513.38|12
1625054270000|2021-06-30 11:57:50|518.76|513.36|518.68|513.28|518.76|513.36|518.68|513.28|2
1625054280000|2021-06-30 11:58:00|518.69|513.29|518.64|513.24|518.7|513.3|518.58|513.18|8
1625054290000|2021-06-30 11:58:10|518.65|513.25|518.58|513.18|518.65|513.25|518.58|513.18|8
1625054300000|2021-06-30 11:58:20|518.57|513.17|518.57|513.17|518.58|513.18|518.57|513.17|3
1625054310000|2021-06-30 11:58:30|518.58|513.18|518.49|513.09|518.72|513.32|518.29|512.89|9
1625054320000|2021-06-30 11:58:40|518.46|513.06|518.41|513.01|518.46|513.06|518.38|512.98|5
1625054330000|2021-06-30 11:58:50|518.45|513.05|518.51|513.11|518.51|513.11|518.45|513.05|3
1625054340000|2021-06-30 11:59:00|518.5|513.1|518.44|513.04|518.51|513.11|518.41|513.01|19
1625054350000|2021-06-30 11:59:10|518.43|513.03|518.41|513.01|518.43|513.03|518.38|512.98|7
1625054370000|2021-06-30 11:59:30|518.36|512.96|518.22|512.82|518.36|512.96|518.18|512.78|14
1625054380000|2021-06-30 11:59:40|518.23|512.83|517.73|512.33|518.23|512.83|517.72|512.32|20
1625054390000|2021-06-30 11:59:50|517.74|512.34|517.66|512.26|517.77|512.37|517.66|512.26|13
1625054400000|2021-06-30 12:00:00|517.69|512.29|517.26|511.86|517.71|512.31|517.26|511.86|22
1625054410000|2021-06-30 12:00:10|517.27|511.87|517.07|511.67|517.56|512.16|517.07|511.67|25
1625054420000|2021-06-30 12:00:20|517.08|511.68|517.06|511.66|517.11|511.71|516.95|511.55|23
1625054430000|2021-06-30 12:00:30|517.1|511.7|517.54|512.14|517.54|512.14|517.08|511.68|21
1625054440000|2021-06-30 12:00:40|517.68|512.28|517.46|512.06|517.71|512.31|517.46|512.06|22
1625054450000|2021-06-30 12:00:50|517.41|512.01|517.24|511.84|517.41|512.01|517.15|511.75|26
1625054460000|2021-06-30 12:01:00|517.23|511.83|517.28|511.88|517.36|511.96|517.2|511.8|23
1625054470000|2021-06-30 12:01:10|517.26|511.86|517.34|511.94|517.37|511.97|517.21|511.81|19
1625054480000|2021-06-30 12:01:20|517.33|511.93|517.33|511.93|517.35|511.95|517.23|511.83|22
1625054490000|2021-06-30 12:01:30|517.31|511.91|517.34|511.94|517.41|512.01|517.31|511.91|15
1625054500000|2021-06-30 12:01:40|517.33|511.93|516.9|511.5|517.33|511.93|516.9|511.5|19
1625054510000|2021-06-30 12:01:50|516.87|511.47|516.86|511.46|516.88|511.48|516.79|511.39|16
1625054520000|2021-06-30 12:02:00|516.8|511.4|517|511.6|517|511.6|516.76|511.36|21
1625054530000|2021-06-30 12:02:10|516.99|511.59|516.69|511.29|517.09|511.69|516.69|511.29|19
1625054540000|2021-06-30 12:02:20|516.77|511.37|516.84|511.44|516.84|511.44|516.68|511.28|9
1625054550000|2021-06-30 12:02:30|516.99|511.59|517.35|511.95|517.35|511.95|516.98|511.58|14
1625054560000|2021-06-30 12:02:40|517.36|511.96|517.95|512.55|517.95|512.55|517.36|511.96|9
1625054570000|2021-06-30 12:02:50|518.13|512.73|518.04|512.64|518.15|512.75|517.99|512.59|18
1625054580000|2021-06-30 12:03:00|518.05|512.65|517.76|512.36|518.19|512.79|517.76|512.36|15
1625054590000|2021-06-30 12:03:10|517.83|512.43|517.12|511.72|517.83|512.43|517.12|511.72|16
1625054600000|2021-06-30 12:03:20|517.18|511.78|517.16|511.76|517.32|511.92|517.16|511.76|12
1625054610000|2021-06-30 12:03:30|517.22|511.82|517.11|511.71|517.25|511.85|517.08|511.68|17
1625054620000|2021-06-30 12:03:40|517.12|511.72|517.25|511.85|517.28|511.88|517.12|511.72|8
1625054630000|2021-06-30 12:03:50|517.24|511.84|517.46|512.06|517.46|512.06|517.23|511.83|18
1625054640000|2021-06-30 12:04:00|517.47|512.07|517.49|512.09|517.5|512.1|517.42|512.02|13
1625054650000|2021-06-30 12:04:10|517.47|512.07|517.42|512.02|517.47|512.07|517.42|512.02|8
1625054660000|2021-06-30 12:04:20|517.41|512.01|517.23|511.83|517.41|512.01|517.11|511.71|10
1625054670000|2021-06-30 12:04:30|517|511.6|516.92|511.52|517.05|511.65|516.92|511.52|15
1625054680000|2021-06-30 12:04:40|516.91|511.51|516.82|511.42|516.91|511.51|516.82|511.42|7
1625054690000|2021-06-30 12:04:50|516.65|511.25|516.08|510.68|516.65|511.25|516.08|510.68|23
1625054700000|2021-06-30 12:05:00|515.91|510.51|516.34|510.94|516.39|510.99|515.91|510.51|26
1625054710000|2021-06-30 12:05:10|516.35|510.95|516.54|511.14|516.63|511.23|516.29|510.89|28
1625054720000|2021-06-30 12:05:20|516.53|511.13|516.53|511.13|516.73|511.33|516.51|511.11|26
1625054730000|2021-06-30 12:05:30|516.48|511.08|515.74|510.34|516.48|511.08|515.73|510.33|28
1625054740000|2021-06-30 12:05:40|515.72|510.32|515.95|510.55|515.98|510.58|515.68|510.28|24
1625054750000|2021-06-30 12:05:50|515.97|510.57|516.02|510.62|516.02|510.62|515.85|510.45|28
1625054760000|2021-06-30 12:06:00|516.05|510.65|515.7|510.3|516.08|510.68|515.7|510.3|27
1625054770000|2021-06-30 12:06:10|515.64|510.24|515.66|510.26|515.66|510.26|515.37|509.97|21
1625054780000|2021-06-30 12:06:20|515.77|510.37|515.85|510.45|515.94|510.54|515.71|510.31|15
1625054790000|2021-06-30 12:06:30|515.86|510.46|515.74|510.34|515.86|510.46|515.74|510.34|14
1625054800000|2021-06-30 12:06:40|515.75|510.35|516|510.6|516.13|510.73|515.75|510.35|20
1625054810000|2021-06-30 12:06:50|516.02|510.62|515.81|510.41|516.02|510.62|515.74|510.34|13
1625054820000|2021-06-30 12:07:00|515.82|510.42|515.82|510.42|515.83|510.43|515.73|510.33|12
1625054830000|2021-06-30 12:07:10|515.83|510.43|515.91|510.51|516.06|510.66|515.82|510.42|21
1625054840000|2021-06-30 12:07:20|515.92|510.52|516.06|510.66|516.07|510.67|515.92|510.52|14
1625054850000|2021-06-30 12:07:30|516.1|510.7|516.19|510.79|516.19|510.79|516.08|510.68|16
1625054860000|2021-06-30 12:07:40|516.17|510.77|516.05|510.65|516.17|510.77|516.05|510.65|14
1625054870000|2021-06-30 12:07:50|515.97|510.57|515.87|510.47|515.97|510.57|515.87|510.47|10
1625054880000|2021-06-30 12:08:00|515.86|510.46|515.74|510.34|515.95|510.55|515.6|510.2|10
1625054890000|2021-06-30 12:08:10|515.71|510.31|516.1|510.7|516.1|510.7|515.67|510.27|23
1625054900000|2021-06-30 12:08:20|516.04|510.64|516.1|510.7|516.19|510.79|516.01|510.61|16
1625054910000|2021-06-30 12:08:30|516.11|510.71|516.5|511.1|516.52|511.12|516.1|510.7|16
1625054920000|2021-06-30 12:08:40|516.47|511.07|516.41|511.01|516.47|511.07|516.39|510.99|15
1625054930000|2021-06-30 12:08:50|516.43|511.03|516.39|510.99|516.43|511.03|516.39|510.99|11
1625054940000|2021-06-30 12:09:00|516.38|510.98|516.39|510.99|516.41|511.01|516.31|510.91|16
1625054950000|2021-06-30 12:09:10|516.43|511.03|516.71|511.31|516.72|511.32|516.43|511.03|14
1625054960000|2021-06-30 12:09:20|516.72|511.32|516.75|511.35|516.79|511.39|516.68|511.28|19
1625054970000|2021-06-30 12:09:30|516.74|511.34|516.7|511.3|516.74|511.34|516.63|511.23|19
1625054980000|2021-06-30 12:09:40|516.69|511.29|516.69|511.29|516.69|511.29|516.69|511.29|1
1625054990000|2021-06-30 12:09:50|516.62|511.22|516.7|511.3|516.7|511.3|516.62|511.22|12
1625055000000|2021-06-30 12:10:00|516.69|511.29|516.7|511.3|516.7|511.3|516.66|511.26|12
1625055010000|2021-06-30 12:10:10|516.71|511.31|516.95|511.55|516.95|511.55|516.69|511.29|7
1625055020000|2021-06-30 12:10:20|516.94|511.54|516.78|511.38|516.94|511.54|516.78|511.38|22
1625055030000|2021-06-30 12:10:30|516.7|511.3|516.99|511.59|516.99|511.59|516.67|511.27|18
1625055040000|2021-06-30 12:10:40|517|511.6|517.2|511.8|517.2|511.8|516.9|511.5|21
1625055050000|2021-06-30 12:10:50|517.34|511.94|517.72|512.32|517.73|512.33|517.34|511.94|12
1625055060000|2021-06-30 12:11:00|517.71|512.31|518.14|512.74|518.14|512.74|517.7|512.3|17
1625055070000|2021-06-30 12:11:10|518.15|512.75|518.02|512.62|518.36|512.96|517.98|512.58|23
1625055080000|2021-06-30 12:11:20|518.06|512.66|518.18|512.78|518.21|512.81|518|512.6|23
1625055090000|2021-06-30 12:11:30|518.17|512.77|518.02|512.62|518.17|512.77|518.02|512.62|20
1625055100000|2021-06-30 12:11:40|518.03|512.63|518.06|512.66|518.07|512.67|518.03|512.63|10
1625055110000|2021-06-30 12:11:50|518.02|512.62|517.97|512.57|518.04|512.64|517.97|512.57|14
1625055120000|2021-06-30 12:12:00|518|512.6|517.95|512.55|518|512.6|517.95|512.55|4
1625055130000|2021-06-30 12:12:10|517.97|512.57|518.29|512.89|518.29|512.89|517.97|512.57|16
1625055140000|2021-06-30 12:12:20|518.3|512.9|518.23|512.83|518.3|512.9|518.2|512.8|14
1625055150000|2021-06-30 12:12:30|518.27|512.87|518.28|512.88|518.3|512.9|518.08|512.68|27
1625055160000|2021-06-30 12:12:40|518.23|512.83|518.37|512.97|518.39|512.99|518.2|512.8|17
1625055170000|2021-06-30 12:12:50|518.44|513.04|518.43|513.03|518.44|513.04|518.41|513.01|3
1625055180000|2021-06-30 12:13:00|518.48|513.08|518.42|513.02|518.48|513.08|518.39|512.99|11
1625055190000|2021-06-30 12:13:10|518.45|513.05|518.34|512.94|518.45|513.05|518.26|512.86|13
1625055200000|2021-06-30 12:13:20|518.54|513.14|518.57|513.17|518.58|513.18|518.52|513.12|6
1625055210000|2021-06-30 12:13:30|518.58|513.18|518.51|513.11|518.58|513.18|518.51|513.11|8
1625055220000|2021-06-30 12:13:40|518.46|513.06|518.47|513.07|518.58|513.18|518.46|513.06|6
1625055230000|2021-06-30 12:13:50|518.54|513.14|518.47|513.07|518.54|513.14|518.47|513.07|3
1625055240000|2021-06-30 12:14:00|518.4|513|518.33|512.93|518.44|513.04|518.32|512.92|6
1625055250000|2021-06-30 12:14:10|518.32|512.92|518.35|512.95|518.36|512.96|518.25|512.85|10
1625055260000|2021-06-30 12:14:20|518.44|513.04|518.67|513.27|518.79|513.39|518.44|513.04|13
1625055270000|2021-06-30 12:14:30|518.68|513.28|518.81|513.41|518.95|513.55|518.67|513.27|12
1625055280000|2021-06-30 12:14:40|518.82|513.42|518.46|513.06|518.89|513.49|518.46|513.06|23
1625055290000|2021-06-30 12:14:50|518.47|513.07|518.78|513.38|518.85|513.45|518.46|513.06|22
1625055300000|2021-06-30 12:15:00|518.86|513.46|518.55|513.15|518.9|513.5|518.55|513.15|28
1625055310000|2021-06-30 12:15:10|518.53|513.13|518.22|512.82|518.55|513.15|518.19|512.79|16
1625055320000|2021-06-30 12:15:20|518.23|512.83|518.2|512.8|518.26|512.86|518.2|512.8|14
1625055330000|2021-06-30 12:15:30|518.21|512.81|518.16|512.76|518.27|512.87|518.15|512.75|16
1625055340000|2021-06-30 12:15:40|518.17|512.77|518.19|512.79|518.25|512.85|518.17|512.77|13
1625055350000|2021-06-30 12:15:50|518.2|512.8|518.22|512.82|518.24|512.84|518.16|512.76|11
1625055360000|2021-06-30 12:16:00|518.21|512.81|518.77|513.37|518.91|513.51|518.21|512.81|25
1625055370000|2021-06-30 12:16:10|518.79|513.39|518.71|513.31|518.82|513.42|518.69|513.29|18
1625055380000|2021-06-30 12:16:20|518.69|513.29|518.66|513.26|518.77|513.37|518.43|513.03|25
1625055390000|2021-06-30 12:16:30|518.67|513.27|518.46|513.06|518.68|513.28|518.43|513.03|21
1625055400000|2021-06-30 12:16:40|518.48|513.08|518.41|513.01|518.5|513.1|518.41|513.01|18
1625055410000|2021-06-30 12:16:50|518.44|513.04|518.45|513.05|518.61|513.21|518.44|513.04|21
1625055420000|2021-06-30 12:17:00|518.42|513.02|518.39|512.99|518.42|513.02|518.36|512.96|17
1625055430000|2021-06-30 12:17:10|518.38|512.98|518.3|512.9|518.38|512.98|518.3|512.9|3
1625055440000|2021-06-30 12:17:20|518.29|512.89|518.05|512.65|518.29|512.89|517.95|512.55|26
1625055450000|2021-06-30 12:17:30|518.06|512.66|518.06|512.66|518.25|512.85|517.87|512.47|23
1625055460000|2021-06-30 12:17:40|518.05|512.65|518.67|513.27|518.67|513.27|518.05|512.65|16
1625055470000|2021-06-30 12:17:50|518.66|513.26|518.13|512.73|518.67|513.27|518.11|512.71|17
1625055480000|2021-06-30 12:18:00|518.15|512.75|518.07|512.67|518.25|512.85|518.03|512.63|21
1625055490000|2021-06-30 12:18:10|518.11|512.71|517.8|512.4|518.17|512.77|517.8|512.4|13
1625055500000|2021-06-30 12:18:20|517.69|512.29|517.77|512.37|517.77|512.37|517.63|512.23|22
1625055510000|2021-06-30 12:18:30|517.76|512.36|517.63|512.23|517.76|512.36|517.54|512.14|19
1625055520000|2021-06-30 12:18:40|517.67|512.27|517.87|512.47|517.92|512.52|517.67|512.27|13
1625055530000|2021-06-30 12:18:50|517.9|512.5|517.89|512.49|517.92|512.52|517.89|512.49|11
1625055540000|2021-06-30 12:19:00|517.9|512.5|517.81|512.41|517.9|512.5|517.72|512.32|19
1625055550000|2021-06-30 12:19:10|517.78|512.38|517.55|512.15|517.78|512.38|517.55|512.15|21
1625055560000|2021-06-30 12:19:20|517.56|512.16|517.55|512.15|517.59|512.19|517.55|512.15|17
1625055570000|2021-06-30 12:19:30|517.56|512.16|517.51|512.11|517.56|512.16|517.49|512.09|22
1625055580000|2021-06-30 12:19:40|517.52|512.12|517.02|511.62|517.53|512.13|517.02|511.62|22
1625055590000|2021-06-30 12:19:50|517.09|511.69|517.14|511.74|517.35|511.95|517.08|511.68|21
1625055600000|2021-06-30 12:20:00|517.17|511.77|517.15|511.75|517.26|511.86|517.11|511.71|16
1625055610000|2021-06-30 12:20:10|517.19|511.79|517.12|511.72|517.19|511.79|517.12|511.72|8
1625055620000|2021-06-30 12:20:20|517.13|511.73|516.85|511.45|517.14|511.74|516.67|511.27|25
1625055630000|2021-06-30 12:20:30|516.86|511.46|517.21|511.81|517.27|511.87|516.86|511.46|21
1625055640000|2021-06-30 12:20:40|517.25|511.85|517.11|511.71|517.27|511.87|517.11|511.71|23
1625055650000|2021-06-30 12:20:50|517.1|511.7|516.99|511.59|517.12|511.72|516.99|511.59|26
1625055660000|2021-06-30 12:21:00|517|511.6|517.05|511.65|517.06|511.66|516.88|511.48|11
1625055670000|2021-06-30 12:21:10|517.08|511.68|517.12|511.72|517.14|511.74|517.08|511.68|5
1625055680000|2021-06-30 12:21:20|517.09|511.69|517.11|511.71|517.12|511.72|517.07|511.67|14
1625055690000|2021-06-30 12:21:30|517.1|511.7|516.91|511.51|517.1|511.7|516.66|511.26|14
1625055700000|2021-06-30 12:21:40|516.9|511.5|516.62|511.22|516.91|511.51|516.44|511.04|21
1625055710000|2021-06-30 12:21:50|516.64|511.24|516.54|511.14|516.64|511.24|516.5|511.1|18
1625055720000|2021-06-30 12:22:00|516.55|511.15|516.53|511.13|516.55|511.15|516.45|511.05|12
1625055730000|2021-06-30 12:22:10|516.54|511.14|516.56|511.16|516.56|511.16|516.53|511.13|16
1625055740000|2021-06-30 12:22:20|516.57|511.17|516.75|511.35|516.75|511.35|516.55|511.15|20
1625055750000|2021-06-30 12:22:30|516.78|511.38|516.89|511.49|516.89|511.49|516.51|511.11|10
1625055760000|2021-06-30 12:22:40|516.86|511.46|516.7|511.3|516.87|511.47|516.69|511.29|6
1625055770000|2021-06-30 12:22:50|516.69|511.29|516.81|511.41|516.86|511.46|516.69|511.29|5
1625055780000|2021-06-30 12:23:00|516.69|511.29|516.81|511.41|516.81|511.41|516.68|511.28|8
1625055790000|2021-06-30 12:23:10|516.7|511.3|516.75|511.35|516.89|511.49|516.7|511.3|13
1625055800000|2021-06-30 12:23:20|516.74|511.34|516.62|511.22|516.9|511.5|516.62|511.22|8
1625055810000|2021-06-30 12:23:30|516.59|511.19|516.59|511.19|516.59|511.19|516.59|511.19|1
1625055820000|2021-06-30 12:23:40|516.64|511.24|516.5|511.1|516.66|511.26|516.46|511.06|20
1625055830000|2021-06-30 12:23:50|516.49|511.09|516.63|511.23|516.73|511.33|516.49|511.09|22
1625055840000|2021-06-30 12:24:00|516.64|511.24|516.66|511.26|516.91|511.51|516.64|511.24|15
1625055850000|2021-06-30 12:24:10|516.8|511.4|516.88|511.48|516.89|511.49|516.8|511.4|7
1625055860000|2021-06-30 12:24:20|516.86|511.46|516.88|511.48|516.88|511.48|516.86|511.46|2
1625055870000|2021-06-30 12:24:30|516.94|511.54|516.94|511.54|516.94|511.54|516.94|511.54|1
1625055880000|2021-06-30 12:24:40|516.92|511.52|516.92|511.52|516.92|511.52|516.92|511.52|1
1625055890000|2021-06-30 12:24:50|516.93|511.53|516.8|511.4|516.96|511.56|516.8|511.4|6
1625055900000|2021-06-30 12:25:00|516.88|511.48|516.91|511.51|516.91|511.51|516.62|511.22|11
1625055910000|2021-06-30 12:25:10|516.92|511.52|516.97|511.57|517.05|511.65|516.75|511.35|7
1625055920000|2021-06-30 12:25:20|516.92|511.52|516.89|511.49|516.95|511.55|516.76|511.36|17
1625055940000|2021-06-30 12:25:40|516.88|511.48|516.91|511.51|516.99|511.59|516.88|511.48|5
1625055950000|2021-06-30 12:25:50|516.93|511.53|516.87|511.47|516.99|511.59|516.87|511.47|13
1625055960000|2021-06-30 12:26:00|516.85|511.45|516.96|511.56|516.96|511.56|516.85|511.45|2
1625055970000|2021-06-30 12:26:10|516.95|511.55|517.02|511.62|517.04|511.64|516.95|511.55|5
1625056010000|2021-06-30 12:26:50|517.09|511.69|517.79|512.39|517.81|512.41|517.09|511.69|22
1625056020000|2021-06-30 12:27:00|517.8|512.4|517.63|512.23|517.8|512.4|517.63|512.23|9
1625056030000|2021-06-30 12:27:10|517.71|512.31|517.61|512.21|517.71|512.31|517.61|512.21|2
1625056040000|2021-06-30 12:27:20|517.68|512.28|517.53|512.13|517.68|512.28|517.51|512.11|10
1625056050000|2021-06-30 12:27:30|517.55|512.15|517.79|512.39|517.79|512.39|517.53|512.13|11
1625056060000|2021-06-30 12:27:40|517.78|512.38|518.18|512.78|518.26|512.86|517.78|512.38|15
1625056070000|2021-06-30 12:27:50|518.17|512.77|518.23|512.83|518.23|512.83|518.17|512.77|13
1625056080000|2021-06-30 12:28:00|518.22|512.82|517.94|512.54|518.25|512.85|517.94|512.54|19
1625056090000|2021-06-30 12:28:10|517.98|512.58|518.02|512.62|518.03|512.63|517.98|512.58|4
1625056100000|2021-06-30 12:28:20|518.03|512.63|518|512.6|518.03|512.63|517.99|512.59|13
1625056110000|2021-06-30 12:28:30|518.02|512.62|518.07|512.67|518.07|512.67|518|512.6|9
1625056120000|2021-06-30 12:28:40|517.99|512.59|518.03|512.63|518.05|512.65|517.99|512.59|14
1625056130000|2021-06-30 12:28:50|518.11|512.71|518.33|512.93|518.33|512.93|518.1|512.7|4
1625056140000|2021-06-30 12:29:00|518.27|512.87|518.43|513.03|518.44|513.04|518.27|512.87|7
1625056150000|2021-06-30 12:29:10|518.36|512.96|518.32|512.92|518.36|512.96|518.28|512.88|4
1625056160000|2021-06-30 12:29:20|518.3|512.9|518.28|512.88|518.3|512.9|518.28|512.88|2
1625056170000|2021-06-30 12:29:30|518.43|513.03|518.31|512.91|518.43|513.03|518.31|512.91|4
1625056180000|2021-06-30 12:29:40|518.33|512.93|518.41|513.01|518.42|513.02|518.18|512.78|25
1625056190000|2021-06-30 12:29:50|518.4|513|518.54|513.14|518.55|513.15|518.4|513|12
1625056200000|2021-06-30 12:30:00|518.51|513.11|518.48|513.08|518.53|513.13|518.46|513.06|12
1625056210000|2021-06-30 12:30:10|518.51|513.11|518.37|512.97|518.51|513.11|518.35|512.95|25
1625056220000|2021-06-30 12:30:20|518.29|512.89|518.11|512.71|518.31|512.91|518.11|512.71|8
1625056230000|2021-06-30 12:30:30|517.97|512.57|517.02|511.62|517.97|512.57|517.02|511.62|14
1625056240000|2021-06-30 12:30:40|516.95|511.55|517.17|511.77|517.21|511.81|516.77|511.37|28
1625056250000|2021-06-30 12:30:50|517.16|511.76|516.72|511.32|517.16|511.76|516.72|511.32|21
1625056260000|2021-06-30 12:31:00|516.71|511.31|515.81|510.41|516.71|511.31|515.81|510.41|29
1625056270000|2021-06-30 12:31:10|515.79|510.39|515.86|510.46|515.95|510.55|515.77|510.37|25
1625056280000|2021-06-30 12:31:20|515.89|510.49|516.37|510.97|516.47|511.07|515.89|510.49|34
1625056290000|2021-06-30 12:31:30|516.39|510.99|516.35|510.95|516.66|511.26|516.27|510.87|25
1625056300000|2021-06-30 12:31:40|516.34|510.94|516.3|510.9|516.42|511.02|516.29|510.89|12
1625056310000|2021-06-30 12:31:50|516.31|510.91|516.35|510.95|516.35|510.95|516.3|510.9|5
1625056320000|2021-06-30 12:32:00|516.33|510.93|516.49|511.09|516.49|511.09|516.32|510.92|4
1625056330000|2021-06-30 12:32:10|516.55|511.15|516.86|511.46|516.87|511.47|516.55|511.15|8
1625056340000|2021-06-30 12:32:20|516.87|511.47|516.68|511.28|516.88|511.48|516.66|511.26|19
1625056350000|2021-06-30 12:32:30|516.59|511.19|516.62|511.22|516.83|511.43|516.52|511.12|21
1625056360000|2021-06-30 12:32:40|516.61|511.21|516.33|510.93|516.7|511.3|516.33|510.93|15
1625056370000|2021-06-30 12:32:50|516.24|510.84|516.22|510.82|516.31|510.91|516.22|510.82|15
1625056380000|2021-06-30 12:33:00|516|510.6|516.24|510.84|516.24|510.84|516|510.6|3
1625056390000|2021-06-30 12:33:10|516.23|510.83|516.34|510.94|516.34|510.94|516.13|510.73|6
1625056400000|2021-06-30 12:33:20|516.36|510.96|516.44|511.04|516.44|511.04|516.36|510.96|3
1625056410000|2021-06-30 12:33:30|516.41|511.01|516.36|510.96|516.41|511.01|516.36|510.96|2
1625056420000|2021-06-30 12:33:40|516.37|510.97|515.91|510.51|516.37|510.97|515.91|510.51|5
1625056440000|2021-06-30 12:34:00|516.05|510.65|516.05|510.65|516.05|510.65|516.05|510.65|1
1625056450000|2021-06-30 12:34:10|516.06|510.66|515.79|510.39|516.1|510.7|515.78|510.38|14
1625056460000|2021-06-30 12:34:20|515.8|510.4|515.84|510.44|515.93|510.53|515.71|510.31|31
1625056470000|2021-06-30 12:34:30|515.81|510.41|515.77|510.37|516|510.6|515.68|510.28|18
1625056480000|2021-06-30 12:34:40|515.78|510.38|515.78|510.38|515.79|510.39|515.78|510.38|3
1625056490000|2021-06-30 12:34:50|515.74|510.34|515.65|510.25|515.74|510.34|515.64|510.24|4
1625056500000|2021-06-30 12:35:00|515.67|510.27|515.78|510.38|515.78|510.38|515.67|510.27|4
1625056510000|2021-06-30 12:35:10|515.85|510.45|516.03|510.63|516.07|510.67|515.82|510.42|8
1625056520000|2021-06-30 12:35:20|516.06|510.66|515.82|510.42|516.28|510.88|515.82|510.42|11
1625056530000|2021-06-30 12:35:30|515.71|510.31|515.84|510.44|515.88|510.48|515.66|510.26|13
1625056540000|2021-06-30 12:35:40|515.83|510.43|515.59|510.19|515.88|510.48|515.59|510.19|12
1625056550000|2021-06-30 12:35:50|515.66|510.26|515.65|510.25|515.71|510.31|515.58|510.18|5
1625056560000|2021-06-30 12:36:00|515.45|510.05|515.2|509.8|515.58|510.18|515.2|509.8|18
1625056570000|2021-06-30 12:36:10|515.19|509.79|515.02|509.62|515.28|509.88|515.02|509.62|7
1625056580000|2021-06-30 12:36:20|515.16|509.76|515.19|509.79|515.25|509.85|515.02|509.62|16
1625056590000|2021-06-30 12:36:30|515.18|509.78|515.05|509.65|515.18|509.78|514.87|509.47|23
1625056600000|2021-06-30 12:36:40|515.04|509.64|514.96|509.56|515.06|509.66|514.88|509.48|25
1625056610000|2021-06-30 12:36:50|514.99|509.59|514.15|508.75|514.99|509.59|514.15|508.75|22
1625056620000|2021-06-30 12:37:00|514.13|508.73|514.4|509|514.64|509.24|514.11|508.71|29
1625056630000|2021-06-30 12:37:10|514.39|508.99|514.45|509.05|514.5|509.1|514.39|508.99|16
1625056640000|2021-06-30 12:37:20|514.47|509.07|514.34|508.94|514.47|509.07|514.34|508.94|12
1625056650000|2021-06-30 12:37:30|514.13|508.73|514.19|508.79|514.21|508.81|513.99|508.59|9
1625056660000|2021-06-30 12:37:40|514.2|508.8|514.19|508.79|514.2|508.8|514.19|508.79|2
1625056670000|2021-06-30 12:37:50|514.22|508.82|514.15|508.75|514.22|508.82|514.15|508.75|3
1625056680000|2021-06-30 12:38:00|514.16|508.76|514.15|508.75|514.16|508.76|514.15|508.75|2
1625056690000|2021-06-30 12:38:10|514.16|508.76|514.16|508.76|514.16|508.76|514.16|508.76|1
1625056710000|2021-06-30 12:38:30|514.03|508.63|513.89|508.49|514.03|508.63|513.89|508.49|12
1625056720000|2021-06-30 12:38:40|513.8|508.4|513.81|508.41|513.81|508.41|513.62|508.22|19
1625056730000|2021-06-30 12:38:50|513.79|508.39|513.6|508.2|513.84|508.44|513.6|508.2|18
1625056740000|2021-06-30 12:39:00|513.58|508.18|513.49|508.09|513.58|508.18|513.49|508.09|3
1625056750000|2021-06-30 12:39:10|513.48|508.08|513.46|508.06|513.49|508.09|513.34|507.94|19
1625056760000|2021-06-30 12:39:20|513.48|508.08|513.49|508.09|513.49|508.09|513.38|507.98|20
1625056770000|2021-06-30 12:39:30|513.51|508.11|513.46|508.06|513.51|508.11|513.46|508.06|2
1625056780000|2021-06-30 12:39:40|513.47|508.07|513.31|507.91|513.48|508.08|513.31|507.91|4
1625056790000|2021-06-30 12:39:50|513.3|507.9|513.43|508.03|513.43|508.03|513.3|507.9|9
1625056800000|2021-06-30 12:40:00|513.3|507.9|513.63|508.23|513.63|508.23|513.3|507.9|6
1625056810000|2021-06-30 12:40:10|513.76|508.36|514.13|508.73|514.13|508.73|513.76|508.36|2
1625056820000|2021-06-30 12:40:20|514.06|508.66|513.76|508.36|514.1|508.7|513.72|508.32|22
1625056830000|2021-06-30 12:40:30|513.79|508.39|513.94|508.54|513.94|508.54|513.76|508.36|16
1625056840000|2021-06-30 12:40:40|513.92|508.52|513.72|508.32|513.93|508.53|513.71|508.31|12
1625056850000|2021-06-30 12:40:50|513.7|508.3|513.74|508.34|513.8|508.4|513.64|508.24|12
1625056860000|2021-06-30 12:41:00|513.69|508.29|513.8|508.4|513.8|508.4|513.68|508.28|5
1625056870000|2021-06-30 12:41:10|513.83|508.43|513.88|508.48|513.9|508.5|513.83|508.43|5
1625056880000|2021-06-30 12:41:20|513.89|508.49|513.81|508.41|513.89|508.49|513.81|508.41|3
1625056890000|2021-06-30 12:41:30|513.8|508.4|513.65|508.25|513.8|508.4|513.63|508.23|16
1625056900000|2021-06-30 12:41:40|513.64|508.24|513.62|508.22|513.66|508.26|513.61|508.21|17
1625056910000|2021-06-30 12:41:50|513.71|508.31|513.71|508.31|513.75|508.35|513.53|508.13|26
1625056920000|2021-06-30 12:42:00|513.57|508.17|513.51|508.11|513.57|508.17|513.5|508.1|12
1625056930000|2021-06-30 12:42:10|513.47|508.07|513.49|508.09|513.51|508.11|513.46|508.06|11
1625056940000|2021-06-30 12:42:20|513.48|508.08|513.5|508.1|513.52|508.12|513.48|508.08|13
1625056950000|2021-06-30 12:42:30|513.51|508.11|513.69|508.29|513.69|508.29|513.51|508.11|9
1625056960000|2021-06-30 12:42:40|513.68|508.28|513.8|508.4|513.81|508.41|513.67|508.27|16
1625056970000|2021-06-30 12:42:50|513.77|508.37|513.71|508.31|513.77|508.37|513.64|508.24|11
1625056980000|2021-06-30 12:43:00|513.7|508.3|513.79|508.39|513.79|508.39|513.64|508.24|13
1625056990000|2021-06-30 12:43:10|513.83|508.43|514.07|508.67|514.07|508.67|513.83|508.43|12
1625057000000|2021-06-30 12:43:20|514.03|508.63|514.07|508.67|514.07|508.67|514.03|508.63|2
1625057010000|2021-06-30 12:43:30|514.1|508.7|514.29|508.89|514.29|508.89|514.1|508.7|6
1625057020000|2021-06-30 12:43:40|514.32|508.92|514.49|509.09|514.49|509.09|514.32|508.92|5
1625057030000|2021-06-30 12:43:50|514.64|509.24|514.47|509.07|514.73|509.33|514.43|509.03|20
1625057040000|2021-06-30 12:44:00|514.48|509.08|514.47|509.07|514.48|509.08|514.42|509.02|7
1625057050000|2021-06-30 12:44:10|514.52|509.12|514.6|509.2|514.61|509.21|514.52|509.12|4
1625057060000|2021-06-30 12:44:20|514.56|509.16|514.32|508.92|514.58|509.18|514.25|508.85|14
1625057070000|2021-06-30 12:44:30|514.34|508.94|514.48|509.08|514.48|509.08|514.34|508.94|2
1625057080000|2021-06-30 12:44:40|514.52|509.12|514.48|509.08|514.56|509.16|514.46|509.06|8
1625057090000|2021-06-30 12:44:50|514.54|509.14|514.77|509.37|514.77|509.37|514.49|509.09|15
1625057100000|2021-06-30 12:45:00|514.78|509.38|514.76|509.36|514.78|509.38|514.76|509.36|10
1625057110000|2021-06-30 12:45:10|514.78|509.38|514.73|509.33|514.83|509.43|514.72|509.32|19
1625057120000|2021-06-30 12:45:20|514.72|509.32|514.75|509.35|514.75|509.35|514.67|509.27|7
1625057130000|2021-06-30 12:45:30|514.73|509.33|514.2|508.8|514.73|509.33|514.2|508.8|16
1625057140000|2021-06-30 12:45:40|514.08|508.68|514.09|508.69|514.11|508.71|514.04|508.64|7
1625057150000|2021-06-30 12:45:50|514.16|508.76|514.09|508.69|514.16|508.76|514.09|508.69|4
1625057160000|2021-06-30 12:46:00|514.1|508.7|514.55|509.15|514.55|509.15|514.09|508.69|8
1625057170000|2021-06-30 12:46:10|514.52|509.12|514.51|509.11|514.55|509.15|514.42|509.02|11
1625057180000|2021-06-30 12:46:20|514.53|509.13|514.59|509.19|514.59|509.19|514.41|509.01|17
1625057190000|2021-06-30 12:46:30|514.69|509.29|514.66|509.26|514.69|509.29|514.45|509.05|20
1625057200000|2021-06-30 12:46:40|514.67|509.27|515.06|509.66|515.07|509.67|514.67|509.27|16
1625057210000|2021-06-30 12:46:50|515.12|509.72|515.59|510.19|515.67|510.27|515.12|509.72|21
1625057220000|2021-06-30 12:47:00|515.6|510.2|515.45|510.05|515.64|510.24|515.4|510|22
1625057230000|2021-06-30 12:47:10|515.44|510.04|515.13|509.73|515.45|510.05|515.13|509.73|25
1625057240000|2021-06-30 12:47:20|515.14|509.74|515.31|509.91|515.33|509.93|515.14|509.74|28
1625057250000|2021-06-30 12:47:30|515.33|509.93|515.34|509.94|515.34|509.94|515.28|509.88|14
1625057260000|2021-06-30 12:47:40|515.62|510.22|515.71|510.31|515.71|510.31|515.62|510.22|2
1625057270000|2021-06-30 12:47:50|515.7|510.3|515.71|510.31|515.71|510.31|515.58|510.18|15
1625057280000|2021-06-30 12:48:00|515.69|510.29|515.59|510.19|515.69|510.29|515.59|510.19|14
1625057290000|2021-06-30 12:48:10|515.56|510.16|515.52|510.12|515.56|510.16|515.41|510.01|12
1625057300000|2021-06-30 12:48:20|515.53|510.13|515.18|509.78|515.53|510.13|515.18|509.78|12
1625057310000|2021-06-30 12:48:30|515.08|509.68|515.46|510.06|515.54|510.14|515.04|509.64|31
1625057320000|2021-06-30 12:48:40|515.47|510.07|515.51|510.11|515.52|510.12|515.4|510|20
1625057330000|2021-06-30 12:48:50|515.54|510.14|515.6|510.2|515.6|510.2|515.34|509.94|18
1625057340000|2021-06-30 12:49:00|515.58|510.18|515.53|510.13|515.64|510.24|515.53|510.13|13
1625057360000|2021-06-30 12:49:20|515.37|509.97|515.37|509.97|515.37|509.97|515.37|509.97|1
1625057370000|2021-06-30 12:49:30|515.23|509.83|515.23|509.83|515.26|509.86|515.23|509.83|9
1625057380000|2021-06-30 12:49:40|515.31|509.91|515.03|509.63|515.31|509.91|515.03|509.63|8
1625057390000|2021-06-30 12:49:50|515.02|509.62|515.02|509.62|515.03|509.63|515.02|509.62|3
1625057400000|2021-06-30 12:50:00|514.76|509.36|515.06|509.66|515.06|509.66|514.63|509.23|22
1625057410000|2021-06-30 12:50:10|515.13|509.73|515.09|509.69|515.21|509.81|515.09|509.69|18
1625057420000|2021-06-30 12:50:20|515.07|509.67|514.89|509.49|515.07|509.67|514.88|509.48|10
1625057430000|2021-06-30 12:50:30|514.91|509.51|515.04|509.64|515.13|509.73|514.88|509.48|14
1625057440000|2021-06-30 12:50:40|515|509.6|514.97|509.57|515.04|509.64|514.86|509.46|14
1625057450000|2021-06-30 12:50:50|514.86|509.46|514.05|508.65|514.96|509.56|514.05|508.65|27
1625057460000|2021-06-30 12:51:00|514.13|508.73|514.19|508.79|514.19|508.79|513.97|508.57|21
1625057470000|2021-06-30 12:51:10|514.17|508.77|514.07|508.67|514.2|508.8|513.99|508.59|22
1625057480000|2021-06-30 12:51:20|514.08|508.68|514.04|508.64|514.18|508.78|514.04|508.64|20
1625057490000|2021-06-30 12:51:30|513.92|508.52|513.66|508.26|513.92|508.52|513.66|508.26|2
1625057500000|2021-06-30 12:51:40|513.67|508.27|513.84|508.44|513.86|508.46|513.67|508.27|5
1625057510000|2021-06-30 12:51:50|513.79|508.39|513.86|508.46|513.86|508.46|513.77|508.37|5
1625057520000|2021-06-30 12:52:00|513.85|508.45|514.04|508.64|514.04|508.64|513.83|508.43|13
1625057530000|2021-06-30 12:52:10|514.02|508.62|514.43|509.03|514.43|509.03|513.97|508.57|12
1625057540000|2021-06-30 12:52:20|514.47|509.07|514.3|508.9|514.47|509.07|514.29|508.89|3
1625057550000|2021-06-30 12:52:30|514.43|509.03|514.61|509.21|514.61|509.21|514.43|509.03|7
1625057560000|2021-06-30 12:52:40|514.6|509.2|514.52|509.12|514.61|509.21|514.49|509.09|5
1625057570000|2021-06-30 12:52:50|514.49|509.09|514.25|508.85|514.5|509.1|514.2|508.8|14
1625057580000|2021-06-30 12:53:00|514.3|508.9|514.08|508.68|514.3|508.9|514.08|508.68|4
1625057590000|2021-06-30 12:53:10|514.14|508.74|514.04|508.64|514.22|508.82|514.04|508.64|5
1625057600000|2021-06-30 12:53:20|513.86|508.46|513.39|507.99|513.86|508.46|513.28|507.88|22
1625057610000|2021-06-30 12:53:30|513.41|508.01|513.63|508.23|513.82|508.42|513.41|508.01|22
1625057620000|2021-06-30 12:53:40|513.59|508.19|513.5|508.1|513.65|508.25|513.5|508.1|19
1625057630000|2021-06-30 12:53:50|513.46|508.06|513.58|508.18|513.58|508.18|513.3|507.9|13
1625057640000|2021-06-30 12:54:00|513.57|508.17|513.46|508.06|513.59|508.19|513.46|508.06|15
1625057650000|2021-06-30 12:54:10|513.4|508|513.64|508.24|513.65|508.25|513.32|507.92|11
1625057660000|2021-06-30 12:54:20|513.63|508.23|513.52|508.12|513.63|508.23|513.46|508.06|15
1625057670000|2021-06-30 12:54:30|513.55|508.15|513.54|508.14|513.64|508.24|513.54|508.14|12
1625057680000|2021-06-30 12:54:40|513.55|508.15|513.49|508.09|513.57|508.17|513.49|508.09|10
1625057690000|2021-06-30 12:54:50|513.51|508.11|513.5|508.1|513.54|508.14|513.46|508.06|10
1625057700000|2021-06-30 12:55:00|513.51|508.11|513.52|508.12|513.53|508.13|513.51|508.11|6
1625057710000|2021-06-30 12:55:10|513.55|508.15|513.59|508.19|513.59|508.19|513.53|508.13|7
1625057720000|2021-06-30 12:55:20|513.55|508.15|513.59|508.19|513.6|508.2|513.55|508.15|10
1625057730000|2021-06-30 12:55:30|513.55|508.15|513.56|508.16|513.58|508.18|513.54|508.14|12
1625057740000|2021-06-30 12:55:40|513.57|508.17|513.51|508.11|513.58|508.18|513.46|508.06|14
1625057750000|2021-06-30 12:55:50|513.52|508.12|513.57|508.17|513.57|508.17|513.52|508.12|11
1625057760000|2021-06-30 12:56:00|513.53|508.13|513.67|508.27|513.73|508.33|513.53|508.13|16
1625057770000|2021-06-30 12:56:10|513.78|508.38|513.73|508.33|513.79|508.39|513.73|508.33|6
1625057780000|2021-06-30 12:56:20|513.72|508.32|513.59|508.19|513.75|508.35|513.59|508.19|11
1625057790000|2021-06-30 12:56:30|513.53|508.13|513.56|508.16|513.61|508.21|513.53|508.13|8
1625057800000|2021-06-30 12:56:40|513.55|508.15|513.6|508.2|513.64|508.24|513.44|508.04|14
1625057810000|2021-06-30 12:56:50|513.61|508.21|513.64|508.24|513.68|508.28|513.52|508.12|19
1625057820000|2021-06-30 12:57:00|513.63|508.23|513.69|508.29|513.72|508.32|513.63|508.23|6
1625057830000|2021-06-30 12:57:10|513.8|508.4|513.67|508.27|513.84|508.44|513.67|508.27|13
1625057840000|2021-06-30 12:57:20|513.68|508.28|513.71|508.31|513.72|508.32|513.67|508.27|7
1625057850000|2021-06-30 12:57:30|513.65|508.25|513.54|508.14|513.66|508.26|513.54|508.14|3
1625057860000|2021-06-30 12:57:40|513.53|508.13|513.37|507.97|513.55|508.15|513.34|507.94|8
1625057870000|2021-06-30 12:57:50|513.34|507.94|513.66|508.26|513.68|508.28|513.34|507.94|13
1625057880000|2021-06-30 12:58:00|513.72|508.32|513.72|508.32|513.72|508.32|513.72|508.32|1
1625057890000|2021-06-30 12:58:10|513.75|508.35|513.87|508.47|513.88|508.48|513.75|508.35|7
1625057900000|2021-06-30 12:58:20|513.86|508.46|513.72|508.32|514.01|508.61|513.72|508.32|8
1625057910000|2021-06-30 12:58:30|513.57|508.17|513.63|508.23|513.73|508.33|513.53|508.13|10
1625057920000|2021-06-30 12:58:40|513.64|508.24|513.64|508.24|513.64|508.24|513.64|508.24|1
1625057930000|2021-06-30 12:58:50|513.63|508.23|513.33|507.93|513.64|508.24|513.33|507.93|3
1625057940000|2021-06-30 12:59:00|513.46|508.06|512.75|507.35|513.46|508.06|512.71|507.31|18
1625057950000|2021-06-30 12:59:10|512.71|507.31|512.3|506.9|512.71|507.31|512.16|506.76|21
1625057960000|2021-06-30 12:59:20|512.25|506.85|511.8|506.4|512.25|506.85|511.75|506.35|26
1625057970000|2021-06-30 12:59:30|511.79|506.39|511.64|506.24|511.84|506.44|511.64|506.24|20
1625057980000|2021-06-30 12:59:40|511.63|506.23|511.59|506.19|511.67|506.27|511.57|506.17|19
1625057990000|2021-06-30 12:59:50|511.63|506.23|511.81|506.41|511.85|506.45|511.63|506.23|19
1625058000000|2021-06-30 13:00:00|511.84|506.44|512.04|506.64|512.04|506.64|511.84|506.44|9
1625058010000|2021-06-30 13:00:10|512.03|506.63|512.09|506.69|512.09|506.69|511.95|506.55|13
1625058020000|2021-06-30 13:00:20|512.08|506.68|512.35|506.95|512.43|507.03|512.07|506.67|19
1625058030000|2021-06-30 13:00:30|512.36|506.96|512.68|507.28|512.72|507.32|512.36|506.96|18
1625058040000|2021-06-30 13:00:40|512.67|507.27|512.76|507.36|512.79|507.39|512.39|506.99|19
1625058050000|2021-06-30 13:00:50|512.83|507.43|512.74|507.34|512.83|507.43|512.72|507.32|12
1625058060000|2021-06-30 13:01:00|512.76|507.36|511.66|506.26|512.76|507.36|511.58|506.18|31
1625058070000|2021-06-30 13:01:10|511.6|506.2|511.72|506.32|511.75|506.35|511.54|506.14|25
1625058080000|2021-06-30 13:01:20|511.65|506.25|511.5|506.1|511.73|506.33|511.44|506.04|30
1625058090000|2021-06-30 13:01:30|511.52|506.12|511.63|506.23|511.67|506.27|511.52|506.12|28
1625058100000|2021-06-30 13:01:40|511.66|506.26|511.5|506.1|511.67|506.27|511.44|506.04|27
1625058110000|2021-06-30 13:01:50|511.44|506.04|511.22|505.82|511.51|506.11|511.22|505.82|16
1625058120000|2021-06-30 13:02:00|511.23|505.83|511.13|505.73|511.26|505.86|511.12|505.72|12
1625058130000|2021-06-30 13:02:10|511.09|505.69|510.82|505.42|511.15|505.75|510.78|505.38|24
1625058140000|2021-06-30 13:02:20|510.99|505.59|510.82|505.42|511.09|505.69|510.82|505.42|15
1625058150000|2021-06-30 13:02:30|510.84|505.44|510.73|505.33|510.84|505.44|510.73|505.33|7
1625058160000|2021-06-30 13:02:40|510.72|505.32|510.73|505.33|510.73|505.33|510.7|505.3|8
1625058170000|2021-06-30 13:02:50|510.66|505.26|510.73|505.33|510.73|505.33|510.66|505.26|2
1625058180000|2021-06-30 13:03:00|510.74|505.34|510.39|504.99|510.74|505.34|510.35|504.95|8
1625058190000|2021-06-30 13:03:10|510.36|504.96|510.32|504.92|510.36|504.96|510.3|504.9|15
1625058200000|2021-06-30 13:03:20|510.31|504.91|509.37|503.97|510.31|504.91|509.37|503.97|25
1625058210000|2021-06-30 13:03:30|509.46|504.06|509.48|504.08|509.7|504.3|509.45|504.05|20
1625058220000|2021-06-30 13:03:40|509.51|504.11|509.57|504.17|509.58|504.18|509.48|504.08|7
1625058230000|2021-06-30 13:03:50|509.64|504.24|509.41|504.01|509.66|504.26|509.4|504|23
1625058240000|2021-06-30 13:04:00|509.4|504|509.51|504.11|509.54|504.14|509.4|504|9
1625058250000|2021-06-30 13:04:10|509.52|504.12|509.76|504.36|509.76|504.36|509.5|504.1|11
1625058260000|2021-06-30 13:04:20|509.77|504.37|509.66|504.26|509.79|504.39|509.58|504.18|20
1625058270000|2021-06-30 13:04:30|509.62|504.22|509.62|504.22|509.62|504.22|509.62|504.22|1
1625058290000|2021-06-30 13:04:50|509.65|504.25|509.63|504.23|509.65|504.25|509.57|504.17|10
1625058300000|2021-06-30 13:05:00|509.66|504.26|509.8|504.4|509.8|504.4|509.66|504.26|2
1625058310000|2021-06-30 13:05:10|509.75|504.35|509.75|504.35|509.87|504.47|509.74|504.34|17
1625058320000|2021-06-30 13:05:20|509.74|504.34|510.25|504.85|510.25|504.85|509.74|504.34|16
1625058330000|2021-06-30 13:05:30|510.28|504.88|510.04|504.64|510.35|504.95|510.03|504.63|16
1625058340000|2021-06-30 13:05:40|510.05|504.65|510.49|505.09|510.55|505.15|510.05|504.65|18
1625058350000|2021-06-30 13:05:50|510.5|505.1|510.27|504.87|510.51|505.11|510.27|504.87|16
1625058360000|2021-06-30 13:06:00|510.25|504.85|510.07|504.67|510.25|504.85|510.07|504.67|18
1625058370000|2021-06-30 13:06:10|510.04|504.64|510.07|504.67|510.1|504.7|509.91|504.51|11
1625058380000|2021-06-30 13:06:20|510.06|504.66|509.98|504.58|510.06|504.66|509.72|504.32|13
1625058390000|2021-06-30 13:06:30|509.97|504.57|509.89|504.49|509.97|504.57|509.73|504.33|22
1625058400000|2021-06-30 13:06:40|509.88|504.48|509.85|504.45|509.89|504.49|509.82|504.42|13
1625058410000|2021-06-30 13:06:50|509.83|504.43|509.81|504.41|509.83|504.43|509.67|504.27|12
1625058420000|2021-06-30 13:07:00|509.82|504.42|509.9|504.5|509.92|504.52|509.76|504.36|10
1625058430000|2021-06-30 13:07:10|509.93|504.53|509.66|504.26|509.93|504.53|509.66|504.26|12
1625058440000|2021-06-30 13:07:20|509.68|504.28|509.64|504.24|509.73|504.33|509.64|504.24|13
1625058450000|2021-06-30 13:07:30|509.65|504.25|509.68|504.28|509.7|504.3|509.65|504.25|17
1625058460000|2021-06-30 13:07:40|509.67|504.27|509.69|504.29|509.69|504.29|509.66|504.26|17
1625058470000|2021-06-30 13:07:50|509.67|504.27|509.62|504.22|509.67|504.27|509.62|504.22|6
1625058480000|2021-06-30 13:08:00|509.57|504.17|509.52|504.12|509.58|504.18|509.52|504.12|7
1625058490000|2021-06-30 13:08:10|509.5|504.1|509.1|503.7|509.5|504.1|509.08|503.68|29
1625058500000|2021-06-30 13:08:20|509.09|503.69|509.02|503.62|509.1|503.7|509.02|503.62|18
1625058510000|2021-06-30 13:08:30|509.01|503.61|508.69|503.29|509.01|503.61|508.52|503.12|27
1625058520000|2021-06-30 13:08:40|508.54|503.14|508.28|502.88|508.58|503.18|508.27|502.87|17
1625058530000|2021-06-30 13:08:50|508.27|502.87|507.87|502.47|508.28|502.88|507.87|502.47|21
1625058540000|2021-06-30 13:09:00|507.9|502.5|508.08|502.68|508.08|502.68|507.9|502.5|15
1625058550000|2021-06-30 13:09:10|508.1|502.7|508.5|503.1|508.61|503.21|508.1|502.7|15
1625058560000|2021-06-30 13:09:20|508.48|503.08|508.21|502.81|508.48|503.08|508.19|502.79|19
1625058570000|2021-06-30 13:09:30|508.22|502.82|507.97|502.57|508.22|502.82|507.97|502.57|15
1625058580000|2021-06-30 13:09:40|507.99|502.59|508.4|503|508.4|503|507.99|502.59|9
1625058590000|2021-06-30 13:09:50|508.39|502.99|508.76|503.36|508.85|503.45|508.39|502.99|16
1625058600000|2021-06-30 13:10:00|508.78|503.38|508.71|503.31|508.84|503.44|508.65|503.25|12
1625058610000|2021-06-30 13:10:10|508.82|503.42|509.04|503.64|509.14|503.74|508.82|503.42|23
1625058620000|2021-06-30 13:10:20|509.01|503.61|508.23|502.83|509.01|503.61|508.22|502.82|21
1625058630000|2021-06-30 13:10:30|508.25|502.85|508.35|502.95|508.41|503.01|508.04|502.64|14
1625058640000|2021-06-30 13:10:40|508.32|502.92|508.2|502.8|508.32|502.92|508.2|502.8|21
1625058650000|2021-06-30 13:10:50|508.18|502.78|508.05|502.65|508.18|502.78|507.93|502.53|16
1625058660000|2021-06-30 13:11:00|508.06|502.66|507.93|502.53|508.06|502.66|507.82|502.42|16
1625058670000|2021-06-30 13:11:10|507.94|502.54|507.9|502.5|507.94|502.54|507.85|502.45|14
1625058680000|2021-06-30 13:11:20|507.89|502.49|507.89|502.49|507.91|502.51|507.84|502.44|15
1625058690000|2021-06-30 13:11:30|507.91|502.51|508.03|502.63|508.03|502.63|507.86|502.46|11
1625058700000|2021-06-30 13:11:40|508.13|502.73|508.1|502.7|508.13|502.73|508.05|502.65|6
1625058710000|2021-06-30 13:11:50|508.05|502.65|507.85|502.45|508.05|502.65|507.77|502.37|15
1625058720000|2021-06-30 13:12:00|507.89|502.49|507.89|502.49|507.9|502.5|507.75|502.35|13
1625058730000|2021-06-30 13:12:10|507.88|502.48|507.73|502.33|507.89|502.49|507.73|502.33|5
1625058740000|2021-06-30 13:12:20|507.53|502.13|507.53|502.13|507.53|502.13|507.53|502.13|1
1625058750000|2021-06-30 13:12:30|507.63|502.23|507.62|502.22|507.63|502.23|507.62|502.22|2
1625058760000|2021-06-30 13:12:40|507.56|502.16|507.63|502.23|507.76|502.36|507.56|502.16|9
1625058780000|2021-06-30 13:13:00|507.72|502.32|508.1|502.7|508.11|502.71|507.72|502.32|5
1625058790000|2021-06-30 13:13:10|508.22|502.82|508.26|502.86|508.26|502.86|508.22|502.82|3
1625058800000|2021-06-30 13:13:20|508.28|502.88|507.61|502.21|508.28|502.88|507.61|502.21|21
1625058810000|2021-06-30 13:13:30|507.62|502.22|507.62|502.22|507.64|502.24|507.61|502.21|8
1625058820000|2021-06-30 13:13:40|507.64|502.24|507.55|502.15|507.64|502.24|507.55|502.15|5
1625058830000|2021-06-30 13:13:50|507.52|502.12|507.54|502.14|507.56|502.16|507.52|502.12|7
1625058840000|2021-06-30 13:14:00|507.56|502.16|507.57|502.17|507.57|502.17|507.55|502.15|3
1625058850000|2021-06-30 13:14:10|507.56|502.16|507.44|502.04|507.56|502.16|507.35|501.95|12
1625058860000|2021-06-30 13:14:20|507.47|502.07|507.4|502|507.61|502.21|507.37|501.97|19
1625058870000|2021-06-30 13:14:30|507.46|502.06|507.56|502.16|507.6|502.2|507.38|501.98|7
1625058880000|2021-06-30 13:14:40|507.58|502.18|507.57|502.17|507.71|502.31|507.53|502.13|23
1625058890000|2021-06-30 13:14:50|507.56|502.16|507.92|502.52|507.93|502.53|507.56|502.16|8
1625058900000|2021-06-30 13:15:00|507.87|502.47|508.16|502.76|508.26|502.86|507.87|502.47|16
1625058910000|2021-06-30 13:15:10|508.18|502.78|508.27|502.87|508.39|502.99|508.17|502.77|19
1625058920000|2021-06-30 13:15:20|508.29|502.89|508.7|503.3|508.7|503.3|508.27|502.87|24
1625058930000|2021-06-30 13:15:30|508.78|503.38|508.82|503.42|508.82|503.42|508.78|503.38|2
1625058940000|2021-06-30 13:15:40|508.89|503.49|508.89|503.49|508.97|503.57|508.87|503.47|15
1625058950000|2021-06-30 13:15:50|508.84|503.44|508.78|503.38|508.89|503.49|508.75|503.35|9
1625058960000|2021-06-30 13:16:00|508.8|503.4|508.8|503.4|508.81|503.41|508.74|503.34|21
1625058970000|2021-06-30 13:16:10|508.83|503.43|509.2|503.8|509.2|503.8|508.81|503.41|15
1625058980000|2021-06-30 13:16:20|509.23|503.83|509.35|503.95|509.37|503.97|509.23|503.83|14
1625058990000|2021-06-30 13:16:30|509.36|503.96|509.36|503.96|509.36|503.96|509.36|503.96|1
1625059000000|2021-06-30 13:16:40|509.38|503.98|509.38|503.98|509.38|503.98|509.38|503.98|1
1625059010000|2021-06-30 13:16:50|509.4|504|509.49|504.09|509.53|504.13|509.4|504|7
1625059020000|2021-06-30 13:17:00|509.55|504.15|509.93|504.53|509.93|504.53|509.55|504.15|9
1625059030000|2021-06-30 13:17:10|509.98|504.58|509.74|504.34|509.99|504.59|509.74|504.34|14
1625059040000|2021-06-30 13:17:20|509.73|504.33|509.28|503.88|509.73|504.33|509.28|503.88|30
1625059050000|2021-06-30 13:17:30|509.27|503.87|509.33|503.93|509.33|503.93|509.26|503.86|29
1625059060000|2021-06-30 13:17:40|509.31|503.91|509.69|504.29|509.69|504.29|509.31|503.91|12
1625059070000|2021-06-30 13:17:50|509.83|504.43|509.81|504.41|509.83|504.43|509.74|504.34|6
1625059080000|2021-06-30 13:18:00|509.83|504.43|509.96|504.56|509.96|504.56|509.83|504.43|14
1625059090000|2021-06-30 13:18:10|510.02|504.62|510.23|504.83|510.23|504.83|510.02|504.62|7
1625059100000|2021-06-30 13:18:20|510.2|504.8|510.03|504.63|510.21|504.81|509.93|504.53|27
1625059110000|2021-06-30 13:18:30|510.02|504.62|510.22|504.82|510.22|504.82|510.02|504.62|16
1625059120000|2021-06-30 13:18:40|510.28|504.88|510.3|504.9|510.34|504.94|510.28|504.88|17
1625059130000|2021-06-30 13:18:50|510.29|504.89|510.08|504.68|510.29|504.89|510.07|504.67|16
1625059140000|2021-06-30 13:19:00|509.97|504.57|510.02|504.62|510.03|504.63|509.97|504.57|4
1625059150000|2021-06-30 13:19:10|510|504.6|509.7|504.3|510|504.6|509.69|504.29|10
1625059160000|2021-06-30 13:19:20|509.86|504.46|509.6|504.2|509.87|504.47|509.6|504.2|8
1625059170000|2021-06-30 13:19:30|509.48|504.08|508.92|503.52|509.51|504.11|508.9|503.5|14
1625059180000|2021-06-30 13:19:40|508.91|503.51|509.36|503.96|509.37|503.97|508.87|503.47|30
1625059190000|2021-06-30 13:19:50|509.35|503.95|509.2|503.8|509.35|503.95|509.2|503.8|20
1625059200000|2021-06-30 13:20:00|509.21|503.81|509.68|504.28|509.68|504.28|509.21|503.81|17
1625059210000|2021-06-30 13:20:10|509.7|504.3|509.61|504.21|509.7|504.3|509.53|504.13|11
1625059220000|2021-06-30 13:20:20|509.6|504.2|509.46|504.06|509.62|504.22|509.46|504.06|15
1625059230000|2021-06-30 13:20:30|509.5|504.1|509.42|504.02|509.5|504.1|509.3|503.9|16
1625059240000|2021-06-30 13:20:40|509.37|503.97|509.68|504.28|509.68|504.28|509.37|503.97|13
1625059250000|2021-06-30 13:20:50|509.64|504.24|510.15|504.75|510.2|504.8|509.64|504.24|19
1625059260000|2021-06-30 13:21:00|510.17|504.77|510.23|504.83|510.23|504.83|510.12|504.72|10
1625059270000|2021-06-30 13:21:10|510.24|504.84|510.76|505.36|510.76|505.36|510.24|504.84|24
1625059280000|2021-06-30 13:21:20|510.77|505.37|511.12|505.72|511.12|505.72|510.76|505.36|10
1625059290000|2021-06-30 13:21:30|511.06|505.66|511.07|505.67|511.09|505.69|511.04|505.64|8
1625059300000|2021-06-30 13:21:40|511.09|505.69|511.05|505.65|511.09|505.69|511.05|505.65|2
1625059310000|2021-06-30 13:21:50|511.06|505.66|511.21|505.81|511.21|505.81|511.05|505.65|7
1625059320000|2021-06-30 13:22:00|511.1|505.7|510.92|505.52|511.1|505.7|510.92|505.52|5
1625059330000|2021-06-30 13:22:10|510.95|505.55|510.99|505.59|511.02|505.62|510.95|505.55|5
1625059340000|2021-06-30 13:22:20|511.02|505.62|511.02|505.62|511.02|505.62|510.99|505.59|4
1625059350000|2021-06-30 13:22:30|511.01|505.61|511.01|505.61|511.02|505.62|511.01|505.61|3
1625059360000|2021-06-30 13:22:40|511|505.6|511|505.6|511|505.6|511|505.6|1
1625059380000|2021-06-30 13:23:00|510.98|505.58|510.98|505.58|510.98|505.58|510.98|505.58|1
1625059390000|2021-06-30 13:23:10|511|505.6|511|505.6|511|505.6|511|505.6|1
1625059400000|2021-06-30 13:23:20|510.93|505.53|509.95|504.55|510.93|505.53|509.91|504.51|27
1625059410000|2021-06-30 13:23:30|509.92|504.52|510.07|504.67|510.07|504.67|509.66|504.26|26
1625059420000|2021-06-30 13:23:40|510.12|504.72|510.07|504.67|510.2|504.8|510.06|504.66|25
1625059430000|2021-06-30 13:23:50|510.08|504.68|510.53|505.13|510.62|505.22|510.07|504.67|25
1625059440000|2021-06-30 13:24:00|510.62|505.22|510.59|505.19|510.78|505.38|510.51|505.11|8
1625059460000|2021-06-30 13:24:20|510.14|504.74|510.3|504.9|510.43|505.03|510.14|504.74|16
1625059470000|2021-06-30 13:24:30|510.29|504.89|510.31|504.91|510.42|505.02|510.27|504.87|14
1625059480000|2021-06-30 13:24:40|510.29|504.89|510.28|504.88|510.36|504.96|510.28|504.88|14
1625059490000|2021-06-30 13:24:50|510.27|504.87|510.19|504.79|510.29|504.89|510.16|504.76|18
1625059500000|2021-06-30 13:25:00|510.2|504.8|510.6|505.2|510.6|505.2|510.18|504.78|17
1625059510000|2021-06-30 13:25:10|510.65|505.25|510.61|505.21|510.65|505.25|510.6|505.2|3
1625059520000|2021-06-30 13:25:20|510.59|505.19|510.23|504.83|510.59|505.19|510.15|504.75|27
1625059530000|2021-06-30 13:25:30|510.18|504.78|510.06|504.66|510.18|504.78|510.01|504.61|16
1625059540000|2021-06-30 13:25:40|510.05|504.65|510.03|504.63|510.08|504.68|510.02|504.62|7
1625059550000|2021-06-30 13:25:50|510.05|504.65|509.98|504.58|510.18|504.78|509.98|504.58|19
1625059560000|2021-06-30 13:26:00|509.99|504.59|510.04|504.64|510.08|504.68|509.99|504.59|7
1625059570000|2021-06-30 13:26:10|510.09|504.69|510.24|504.84|510.24|504.84|510.09|504.69|4
1625059580000|2021-06-30 13:26:20|510.27|504.87|510.24|504.84|510.27|504.87|510.24|504.84|2
1625059590000|2021-06-30 13:26:30|510.25|504.85|510.16|504.76|510.25|504.85|510.11|504.71|11
1625059600000|2021-06-30 13:26:40|510.15|504.75|510.1|504.7|510.15|504.75|509.99|504.59|15
1625059610000|2021-06-30 13:26:50|510.12|504.72|510.03|504.63|510.12|504.72|510|504.6|10
1625059620000|2021-06-30 13:27:00|510.01|504.61|510.1|504.7|510.1|504.7|509.97|504.57|13
1625059630000|2021-06-30 13:27:10|510.11|504.71|510.23|504.83|510.23|504.83|510.11|504.71|4
1625059640000|2021-06-30 13:27:20|510.21|504.81|510.16|504.76|510.21|504.81|510.12|504.72|4
1625059650000|2021-06-30 13:27:30|510.17|504.77|510.25|504.85|510.25|504.85|510.16|504.76|4
1625059660000|2021-06-30 13:27:40|510.36|504.96|510.6|505.2|510.62|505.22|510.36|504.96|4
1625059670000|2021-06-30 13:27:50|510.43|505.03|510.37|504.97|510.56|505.16|510.36|504.96|19
1625059680000|2021-06-30 13:28:00|510.22|504.82|510.18|504.78|510.27|504.87|510.18|504.78|7
1625059690000|2021-06-30 13:28:10|510.25|504.85|509.92|504.52|510.25|504.85|509.69|504.29|21
1625059700000|2021-06-30 13:28:20|509.94|504.54|509.83|504.43|510.05|504.65|509.82|504.42|12
1625059710000|2021-06-30 13:28:30|509.82|504.42|509.82|504.42|509.96|504.56|509.78|504.38|21
1625059720000|2021-06-30 13:28:40|509.81|504.41|508.95|503.55|509.81|504.41|508.94|503.54|23
1625059730000|2021-06-30 13:28:50|508.98|503.58|509.04|503.64|509.16|503.76|508.96|503.56|15
1625059740000|2021-06-30 13:29:00|509.03|503.63|508.87|503.47|509.06|503.66|508.87|503.47|18
1625059750000|2021-06-30 13:29:10|508.71|503.31|508.73|503.33|508.73|503.33|508.69|503.29|11
1625059760000|2021-06-30 13:29:20|508.74|503.34|508.98|503.58|509.1|503.7|508.74|503.34|15
1625059770000|2021-06-30 13:29:30|509.07|503.67|508.7|503.3|509.07|503.67|508.68|503.28|17
1625059780000|2021-06-30 13:29:40|508.68|503.28|508.87|503.47|508.94|503.54|508.68|503.28|20
1625059790000|2021-06-30 13:29:50|508.77|503.37|508.78|503.38|508.79|503.39|508.75|503.35|5
1625059800000|2021-06-30 13:30:00|508.77|503.37|509.52|504.12|509.56|504.16|508.77|503.37|15
1625059810000|2021-06-30 13:30:10|509.54|504.14|509.64|504.24|509.64|504.24|509.54|504.14|4
1625059820000|2021-06-30 13:30:20|509.66|504.26|509.66|504.26|509.66|504.26|509.66|504.26|1
1625059830000|2021-06-30 13:30:30|509.63|504.23|509.46|504.06|509.81|504.41|509.43|504.03|9
1625059840000|2021-06-30 13:30:40|509.41|504.01|508.91|503.51|509.41|504.01|508.9|503.5|17
1625059850000|2021-06-30 13:30:50|508.89|503.49|509.01|503.61|509.01|503.61|508.8|503.4|17
1625059860000|2021-06-30 13:31:00|509|503.6|508.8|503.4|509|503.6|508.71|503.31|17
1625059870000|2021-06-30 13:31:10|508.81|503.41|508.51|503.11|508.82|503.42|508.51|503.11|16
1625059880000|2021-06-30 13:31:20|508.6|503.2|508.46|503.06|508.63|503.23|508.46|503.06|11
1625059890000|2021-06-30 13:31:30|508.57|503.17|508.57|503.17|508.57|503.17|508.56|503.16|3
1625059920000|2021-06-30 13:32:00|508.56|503.16|508.59|503.19|508.59|503.19|508.56|503.16|3
1625059930000|2021-06-30 13:32:10|508.6|503.2|508.63|503.23|508.63|503.23|508.6|503.2|8
1625059940000|2021-06-30 13:32:20|508.61|503.21|508.6|503.2|508.63|503.23|508.57|503.17|16
1625059950000|2021-06-30 13:32:30|508.62|503.22|508.68|503.28|508.7|503.3|508.59|503.19|12
1625059960000|2021-06-30 13:32:40|508.66|503.26|508.61|503.21|508.87|503.47|508.61|503.21|8
1625059970000|2021-06-30 13:32:50|508.6|503.2|508.6|503.2|508.6|503.2|508.6|503.2|1
1625059980000|2021-06-30 13:33:00|508.71|503.31|508.47|503.07|508.71|503.31|508.47|503.07|6
1625060000000|2021-06-30 13:33:20|508.58|503.18|508.63|503.23|508.96|503.56|508.58|503.18|12
1625060010000|2021-06-30 13:33:30|508.72|503.32|508.53|503.13|508.72|503.32|508.53|503.13|3
1625060020000|2021-06-30 13:33:40|508.68|503.28|508.7|503.3|508.7|503.3|508.45|503.05|7
1625060030000|2021-06-30 13:33:50|508.67|503.27|508.51|503.11|508.69|503.29|508.51|503.11|4
1625060040000|2021-06-30 13:34:00|508.64|503.24|508.58|503.18|508.66|503.26|508.58|503.18|3
1625060050000|2021-06-30 13:34:10|508.69|503.29|508.66|503.26|508.69|503.29|508.66|503.26|2
1625060060000|2021-06-30 13:34:20|508.65|503.25|508.59|503.19|508.65|503.25|508.59|503.19|6
1625060070000|2021-06-30 13:34:30|508.61|503.21|508.66|503.26|508.67|503.27|508.6|503.2|4
1625060080000|2021-06-30 13:34:40|508.57|503.17|508.57|503.17|508.57|503.17|508.57|503.17|1
1625060090000|2021-06-30 13:34:50|508.6|503.2|508.78|503.38|508.94|503.54|508.6|503.2|10
1625060100000|2021-06-30 13:35:00|508.9|503.5|508.91|503.51|508.92|503.52|508.78|503.38|7
1625060110000|2021-06-30 13:35:10|508.74|503.34|508.79|503.39|508.87|503.47|508.74|503.34|9
1625060120000|2021-06-30 13:35:20|508.78|503.38|508.78|503.38|508.78|503.38|508.78|503.38|1
1625060130000|2021-06-30 13:35:30|508.81|503.41|508.83|503.43|508.84|503.44|508.81|503.41|4
1625060140000|2021-06-30 13:35:40|508.82|503.42|508.61|503.21|508.82|503.42|508.58|503.18|15
1625060150000|2021-06-30 13:35:50|508.65|503.25|508.4|503|508.68|503.28|508.39|502.99|10
1625060160000|2021-06-30 13:36:00|508.41|503.01|508.4|503|508.41|503.01|508.38|502.98|12
1625060180000|2021-06-30 13:36:20|508.45|503.05|508.54|503.14|508.54|503.14|508.45|503.05|2
1625060190000|2021-06-30 13:36:30|508.64|503.24|508.79|503.39|508.96|503.56|508.64|503.24|10
1625060200000|2021-06-30 13:36:40|508.78|503.38|508.94|503.54|508.95|503.55|508.77|503.37|7
1625060210000|2021-06-30 13:36:50|508.85|503.45|508.69|503.29|508.89|503.49|508.69|503.29|14
1625060220000|2021-06-30 13:37:00|508.7|503.3|509.2|503.8|509.2|503.8|508.7|503.3|13
1625060230000|2021-06-30 13:37:10|509.3|503.9|509.67|504.27|509.67|504.27|509.3|503.9|7
1625060240000|2021-06-30 13:37:20|509.68|504.28|509.68|504.28|509.69|504.29|509.67|504.27|8
1625060250000|2021-06-30 13:37:30|509.7|504.3|509.76|504.36|509.76|504.36|509.68|504.28|4
1625060260000|2021-06-30 13:37:40|509.78|504.38|509.79|504.39|509.94|504.54|509.75|504.35|15
1625060270000|2021-06-30 13:37:50|509.78|504.38|509.56|504.16|509.78|504.38|509.56|504.16|7
1625060280000|2021-06-30 13:38:00|509.57|504.17|508.99|503.59|509.59|504.19|508.95|503.55|21
1625060290000|2021-06-30 13:38:10|509|503.6|508.95|503.55|509|503.6|508.92|503.52|19
1625060300000|2021-06-30 13:38:20|508.96|503.56|508.88|503.48|508.96|503.56|508.84|503.44|17
1625060310000|2021-06-30 13:38:30|508.89|503.49|508.89|503.49|508.93|503.53|508.83|503.43|18
1625060320000|2021-06-30 13:38:40|508.87|503.47|508.8|503.4|508.87|503.47|508.8|503.4|5
1625060330000|2021-06-30 13:38:50|508.9|503.5|508.75|503.35|508.96|503.56|508.75|503.35|16
1625060340000|2021-06-30 13:39:00|508.76|503.36|509.03|503.63|509.04|503.64|508.76|503.36|9
1625060350000|2021-06-30 13:39:10|509.12|503.72|509.13|503.73|509.28|503.88|509.09|503.69|15
1625060360000|2021-06-30 13:39:20|509.26|503.86|509.55|504.15|509.6|504.2|509.26|503.86|17
1625060370000|2021-06-30 13:39:30|509.56|504.16|509.57|504.17|509.59|504.19|509.56|504.16|7
1625060380000|2021-06-30 13:39:40|509.56|504.16|509.62|504.22|509.62|504.22|509.49|504.09|13
1625060390000|2021-06-30 13:39:50|509.7|504.3|509.98|504.58|510.2|504.8|509.7|504.3|16
1625060400000|2021-06-30 13:40:00|510|504.6|510.01|504.61|510.01|504.61|510|504.6|2
1625060410000|2021-06-30 13:40:10|510.05|504.65|510.36|504.96|510.36|504.96|510.05|504.65|11
1625060420000|2021-06-30 13:40:20|510.33|504.93|510.43|505.03|510.51|505.11|510.31|504.91|11
1625060430000|2021-06-30 13:40:30|510.44|505.04|510.42|505.02|510.44|505.04|510.38|504.98|10
1625060440000|2021-06-30 13:40:40|510.43|505.03|510.45|505.05|510.46|505.06|510.43|505.03|16
1625060450000|2021-06-30 13:40:50|510.44|505.04|510.62|505.22|510.62|505.22|510.43|505.03|8
1625060460000|2021-06-30 13:41:00|510.64|505.24|510.64|505.24|510.64|505.24|510.62|505.22|4
1625060470000|2021-06-30 13:41:10|510.63|505.23|510.63|505.23|510.64|505.24|510.55|505.15|13
1625060480000|2021-06-30 13:41:20|510.62|505.22|510.72|505.32|510.72|505.32|510.58|505.18|11
1625060490000|2021-06-30 13:41:30|510.78|505.38|511.01|505.61|511.04|505.64|510.78|505.38|9
1625060500000|2021-06-30 13:41:40|511|505.6|511.09|505.69|511.09|505.69|510.96|505.56|11
1625060510000|2021-06-30 13:41:50|511.1|505.7|511.04|505.64|511.1|505.7|511|505.6|18
1625060520000|2021-06-30 13:42:00|511.05|505.65|511.19|505.79|511.2|505.8|511.05|505.65|8
1625060530000|2021-06-30 13:42:10|511.18|505.78|511.18|505.78|511.18|505.78|511.16|505.76|5
1625060540000|2021-06-30 13:42:20|511.16|505.76|511.16|505.76|511.19|505.79|511.13|505.73|9
1625060550000|2021-06-30 13:42:30|511.19|505.79|511.25|505.85|511.31|505.91|511.12|505.72|9
1625060560000|2021-06-30 13:42:40|511.24|505.84|511.3|505.9|511.31|505.91|511.24|505.84|8
1625060570000|2021-06-30 13:42:50|511.29|505.89|511.29|505.89|511.3|505.9|511.28|505.88|6
1625060580000|2021-06-30 13:43:00|511.3|505.9|511.29|505.89|511.3|505.9|511.28|505.88|6
1625060590000|2021-06-30 13:43:10|511.3|505.9|511.29|505.89|511.3|505.9|511.29|505.89|2
1625060600000|2021-06-30 13:43:20|511.28|505.88|510.88|505.48|511.28|505.88|510.72|505.32|21
1625060610000|2021-06-30 13:43:30|510.89|505.49|511.07|505.67|511.07|505.67|510.89|505.49|21
1625060620000|2021-06-30 13:43:40|511.02|505.62|511.08|505.68|511.1|505.7|510.93|505.53|18
1625060630000|2021-06-30 13:43:50|511.04|505.64|510.87|505.47|511.08|505.68|510.87|505.47|18
1625060640000|2021-06-30 13:44:00|510.78|505.38|510.31|504.91|510.78|505.38|510.3|504.9|15
1625060650000|2021-06-30 13:44:10|510.34|504.94|509.89|504.49|510.34|504.94|509.89|504.49|14
1625060660000|2021-06-30 13:44:20|509.82|504.42|509.78|504.38|509.83|504.43|509.61|504.21|16
1625060670000|2021-06-30 13:44:30|509.77|504.37|509.68|504.28|509.8|504.4|509.68|504.28|9
1625060680000|2021-06-30 13:44:40|509.71|504.31|509.74|504.34|509.81|504.41|509.71|504.31|7
1625060690000|2021-06-30 13:44:50|509.71|504.31|509.92|504.52|510.03|504.63|509.69|504.29|10
1625060700000|2021-06-30 13:45:00|509.91|504.51|510.23|504.83|510.23|504.83|509.89|504.49|11
1625060710000|2021-06-30 13:45:10|510.41|505.01|510.38|504.98|510.54|505.14|510.38|504.98|10
1625060720000|2021-06-30 13:45:20|510.37|504.97|510.33|504.93|510.47|505.07|510.32|504.92|15
1625060730000|2021-06-30 13:45:30|510.4|505|510.37|504.97|510.4|505|510.37|504.97|7
1625060740000|2021-06-30 13:45:40|510.4|505|510.55|505.15|510.61|505.21|510.36|504.96|8
1625060750000|2021-06-30 13:45:50|510.58|505.18|510.78|505.38|510.79|505.39|510.57|505.17|10
1625060760000|2021-06-30 13:46:00|510.71|505.31|510.67|505.27|510.84|505.44|510.66|505.26|17
1625060770000|2021-06-30 13:46:10|510.66|505.26|510.43|505.03|510.68|505.28|510.43|505.03|13
1625060780000|2021-06-30 13:46:20|510.46|505.06|510.38|504.98|510.51|505.11|510.36|504.96|14
1625060790000|2021-06-30 13:46:30|510.41|505.01|510.16|504.76|510.43|505.03|510.06|504.66|19
1625060800000|2021-06-30 13:46:40|510.17|504.77|510.27|504.87|510.38|504.98|510.17|504.77|14
1625060810000|2021-06-30 13:46:50|510.26|504.86|510.44|505.04|510.44|505.04|510.26|504.86|5
1625060820000|2021-06-30 13:47:00|510.43|505.03|510.43|505.03|510.43|505.03|510.43|505.03|1
1625060830000|2021-06-30 13:47:10|510.26|504.86|510.33|504.93|510.38|504.98|510.25|504.85|6
1625060840000|2021-06-30 13:47:20|510.31|504.91|510.4|505|510.4|505|510.31|504.91|3
1625060850000|2021-06-30 13:47:30|510.38|504.98|510.38|504.98|510.38|504.98|510.38|504.98|1
1625060860000|2021-06-30 13:47:40|510.59|505.19|510.53|505.13|510.59|505.19|510.51|505.11|4
1625060870000|2021-06-30 13:47:50|510.51|505.11|510.47|505.07|510.51|505.11|510.28|504.88|8
1625060910000|2021-06-30 13:48:30|510.39|504.99|510.39|504.99|510.48|505.08|510.38|504.98|7
1625060920000|2021-06-30 13:48:40|510.57|505.17|510.44|505.04|510.57|505.17|510.43|505.03|5
1625060930000|2021-06-30 13:48:50|510.57|505.17|510.84|505.44|510.86|505.46|510.57|505.17|6
1625060940000|2021-06-30 13:49:00|510.81|505.41|510.92|505.52|510.93|505.53|510.8|505.4|8
1625060950000|2021-06-30 13:49:10|510.91|505.51|510.91|505.51|510.92|505.52|510.89|505.49|7
1625060960000|2021-06-30 13:49:20|510.92|505.52|510.9|505.5|510.92|505.52|510.9|505.5|5
1625060970000|2021-06-30 13:49:30|510.91|505.51|510.91|505.51|510.92|505.52|510.91|505.51|7
1625060980000|2021-06-30 13:49:40|510.92|505.52|510.84|505.44|510.92|505.52|510.76|505.36|6
1625061000000|2021-06-30 13:50:00|510.85|505.45|510.69|505.29|510.85|505.45|510.69|505.29|7
1625061010000|2021-06-30 13:50:10|510.64|505.24|510.64|505.24|510.64|505.24|510.64|505.24|1
1625061020000|2021-06-30 13:50:20|510.72|505.32|510.72|505.32|510.72|505.32|510.72|505.32|1
1625061030000|2021-06-30 13:50:30|510.45|505.05|510.72|505.32|510.72|505.32|510.45|505.05|2
1625061040000|2021-06-30 13:50:40|510.45|505.05|510.62|505.22|510.62|505.22|510.32|504.92|6
1625061050000|2021-06-30 13:50:50|510.72|505.32|510.72|505.32|510.72|505.32|510.72|505.32|1
1625061060000|2021-06-30 13:51:00|510.69|505.29|510.72|505.32|510.72|505.32|510.68|505.28|8
1625061080000|2021-06-30 13:51:20|510.8|505.4|510.84|505.44|510.85|505.45|510.78|505.38|8
1625061090000|2021-06-30 13:51:30|510.85|505.45|510.89|505.49|510.91|505.51|510.72|505.32|10
1625061100000|2021-06-30 13:51:40|510.88|505.48|510.85|505.45|510.88|505.48|510.82|505.42|6
1625061110000|2021-06-30 13:51:50|510.84|505.44|510.88|505.48|510.89|505.49|510.84|505.44|12
1625061120000|2021-06-30 13:52:00|510.89|505.49|510.88|505.48|510.89|505.49|510.88|505.48|4
1625061130000|2021-06-30 13:52:10|510.89|505.49|510.89|505.49|510.89|505.49|510.88|505.48|7
1625061150000|2021-06-30 13:52:30|510.97|505.57|510.96|505.56|510.99|505.59|510.96|505.56|6
1625061160000|2021-06-30 13:52:40|510.98|505.58|510.98|505.58|510.98|505.58|510.98|505.58|1
1625061170000|2021-06-30 13:52:50|510.99|505.59|511.14|505.74|511.14|505.74|510.96|505.56|5
1625061180000|2021-06-30 13:53:00|511.27|505.87|511.4|506|511.4|506|511.27|505.87|2
1625061190000|2021-06-30 13:53:10|511.51|506.11|511.7|506.3|511.71|506.31|511.51|506.11|5
1625061200000|2021-06-30 13:53:20|511.65|506.25|511.58|506.18|511.65|506.25|511.58|506.18|4
1625061210000|2021-06-30 13:53:30|511.6|506.2|511.27|505.87|511.6|506.2|511.27|505.87|9
1625061220000|2021-06-30 13:53:40|511.28|505.88|511.75|506.35|511.75|506.35|511.27|505.87|11
1625061230000|2021-06-30 13:53:50|511.76|506.36|512.03|506.63|512.04|506.64|511.76|506.36|13
1625061240000|2021-06-30 13:54:00|512.04|506.64|511.82|506.42|512.05|506.65|511.77|506.37|18
1625061250000|2021-06-30 13:54:10|511.79|506.39|511.93|506.53|511.93|506.53|511.79|506.39|5
1625061260000|2021-06-30 13:54:20|511.96|506.56|512.25|506.85|512.25|506.85|511.96|506.56|8
1625061270000|2021-06-30 13:54:30|512.39|506.99|512.35|506.95|512.41|507.01|512.35|506.95|5
1625061280000|2021-06-30 13:54:40|512.38|506.98|512.38|506.98|512.38|506.98|512.38|506.98|1
1625061290000|2021-06-30 13:54:50|512.46|507.06|512.46|507.06|512.46|507.06|512.46|507.06|1
1625061300000|2021-06-30 13:55:00|512.49|507.09|512.49|507.09|512.49|507.09|512.49|507.09|1
1625061310000|2021-06-30 13:55:10|512.48|507.08|513.04|507.64|513.04|507.64|512.48|507.08|9
1625061320000|2021-06-30 13:55:20|513.16|507.76|513.16|507.76|513.16|507.76|513.16|507.76|1
1625061340000|2021-06-30 13:55:40|513.22|507.82|513.23|507.83|513.23|507.83|513.22|507.82|10
1625061350000|2021-06-30 13:55:50|513.24|507.84|513.48|508.08|513.51|508.11|513.22|507.82|17
1625061360000|2021-06-30 13:56:00|513.49|508.09|513.63|508.23|513.63|508.23|513.49|508.09|7
1625061370000|2021-06-30 13:56:10|513.69|508.29|513.82|508.42|513.82|508.42|513.69|508.29|6
1625061390000|2021-06-30 13:56:30|514.08|508.68|514.38|508.98|514.38|508.98|514.08|508.68|8
1625061400000|2021-06-30 13:56:40|514.44|509.04|514.81|509.41|514.81|509.41|514.44|509.04|8
1625061410000|2021-06-30 13:56:50|514.85|509.45|514.69|509.29|514.85|509.45|514.69|509.29|5
1625061420000|2021-06-30 13:57:00|514.7|509.3|514.78|509.38|514.79|509.39|514.7|509.3|3
1625061440000|2021-06-30 13:57:20|514.81|509.41|514.99|509.59|514.99|509.59|514.81|509.41|2
1625061450000|2021-06-30 13:57:30|515.01|509.61|515.02|509.62|515.03|509.63|514.99|509.59|5
1625061460000|2021-06-30 13:57:40|515.01|509.61|515.07|509.67|515.07|509.67|515.01|509.61|3
1625061490000|2021-06-30 13:58:10|515|509.6|515.05|509.65|515.05|509.65|515|509.6|5
1625061500000|2021-06-30 13:58:20|514.98|509.58|514.91|509.51|515.01|509.61|514.91|509.51|6
1625061510000|2021-06-30 13:58:30|514.89|509.49|514.88|509.48|514.9|509.5|514.88|509.48|5
1625061520000|2021-06-30 13:58:40|514.87|509.47|514.87|509.47|514.87|509.47|514.87|509.47|1
1625061530000|2021-06-30 13:58:50|514.72|509.32|514.83|509.43|514.83|509.43|514.72|509.32|4
1625061560000|2021-06-30 13:59:20|515.01|509.61|515.06|509.66|515.06|509.66|515|509.6|10
1625061570000|2021-06-30 13:59:30|515.04|509.64|515.46|510.06|515.47|510.07|515.02|509.62|11
1625061580000|2021-06-30 13:59:40|515.47|510.07|515.36|509.96|515.49|510.09|515.36|509.96|9
1625061590000|2021-06-30 13:59:50|515.27|509.87|515.08|509.68|515.27|509.87|515.08|509.68|9
1625061600000|2021-06-30 14:00:00|515.05|509.65|514.99|509.59|515.07|509.67|514.99|509.59|4
1625061610000|2021-06-30 14:00:10|515.01|509.61|515.12|509.72|515.12|509.72|515.01|509.61|3
1625061620000|2021-06-30 14:00:20|515.17|509.77|515.37|509.97|515.37|509.97|515.17|509.77|4
1625061640000|2021-06-30 14:00:40|515.5|510.1|515.69|510.29|515.69|510.29|515.5|510.1|6
1625061650000|2021-06-30 14:00:50|515.76|510.36|515.83|510.43|515.83|510.43|515.76|510.36|3
1625061660000|2021-06-30 14:01:00|515.86|510.46|515.86|510.46|515.86|510.46|515.86|510.46|1
1625061700000|2021-06-30 14:01:40|515.94|510.54|515.96|510.56|515.96|510.56|515.94|510.54|2
1625061720000|2021-06-30 14:02:00|516.06|510.66|516.49|511.09|516.5|511.1|516.06|510.66|7
1625061730000|2021-06-30 14:02:10|516.57|511.17|516.71|511.31|516.71|511.31|516.57|511.17|2
1625061750000|2021-06-30 14:02:30|516.76|511.36|517.26|511.86|517.26|511.86|516.76|511.36|12
1625061760000|2021-06-30 14:02:40|517.28|511.88|517.51|512.11|517.52|512.12|517.28|511.88|10
1625061770000|2021-06-30 14:02:50|517.5|512.1|517.53|512.13|517.54|512.14|517.5|512.1|6
1625061780000|2021-06-30 14:03:00|517.52|512.12|517.09|511.69|517.52|512.12|517.09|511.69|13
1625061790000|2021-06-30 14:03:10|517.07|511.67|517.2|511.8|517.2|511.8|517.07|511.67|7
1625061800000|2021-06-30 14:03:20|517.39|511.99|517.4|512|517.5|512.1|517.39|511.99|12
1625061810000|2021-06-30 14:03:30|517.36|511.96|517.27|511.87|517.36|511.96|517.26|511.86|4
1625061820000|2021-06-30 14:03:40|517.26|511.86|517.06|511.66|517.32|511.92|517.05|511.65|9
1625061830000|2021-06-30 14:03:50|517.14|511.74|517.22|511.82|517.24|511.84|517.14|511.74|11
1625061840000|2021-06-30 14:04:00|517.17|511.77|516.68|511.28|517.17|511.77|516.59|511.19|12
1625061850000|2021-06-30 14:04:10|516.76|511.36|516.97|511.57|516.97|511.57|516.76|511.36|2
1625061860000|2021-06-30 14:04:20|516.99|511.59|516.92|511.52|516.99|511.59|516.92|511.52|6
1625061870000|2021-06-30 14:04:30|517.04|511.64|517.04|511.64|517.15|511.75|516.99|511.59|11
1625061880000|2021-06-30 14:04:40|517.08|511.68|516.46|511.06|517.08|511.68|516.46|511.06|14
1625061890000|2021-06-30 14:04:50|516.49|511.09|516.32|510.92|516.49|511.09|516.31|510.91|7
1625061900000|2021-06-30 14:05:00|516.33|510.93|516.69|511.29|516.69|511.29|516.33|510.93|14
1625061910000|2021-06-30 14:05:10|516.73|511.33|516.74|511.34|516.93|511.53|516.72|511.32|12
1625061920000|2021-06-30 14:05:20|516.77|511.37|516.68|511.28|516.79|511.39|516.68|511.28|14
1625061930000|2021-06-30 14:05:30|516.7|511.3|516.47|511.07|516.7|511.3|516.47|511.07|11
1625061940000|2021-06-30 14:05:40|516.45|511.05|516.19|510.79|516.45|511.05|516.19|510.79|17
1625061950000|2021-06-30 14:05:50|516.18|510.78|515.36|509.96|516.18|510.78|515.33|509.93|25
1625061960000|2021-06-30 14:06:00|515.33|509.93|515.23|509.83|515.34|509.94|515.19|509.79|17
1625061970000|2021-06-30 14:06:10|515.26|509.86|515.87|510.47|515.88|510.48|515.26|509.86|14
1625061980000|2021-06-30 14:06:20|515.99|510.59|515.77|510.37|516.02|510.62|515.74|510.34|11
1625061990000|2021-06-30 14:06:30|515.74|510.34|515.55|510.15|515.74|510.34|515.52|510.12|15
1625062000000|2021-06-30 14:06:40|515.66|510.26|515.63|510.23|515.72|510.32|515.6|510.2|15
1625062010000|2021-06-30 14:06:50|515.59|510.19|515.43|510.03|515.65|510.25|515.08|509.68|24
1625062020000|2021-06-30 14:07:00|515.42|510.02|515.56|510.16|515.62|510.22|515.32|509.92|13
1625062030000|2021-06-30 14:07:10|515.65|510.25|515.65|510.25|515.74|510.34|515.56|510.16|18
1625062040000|2021-06-30 14:07:20|515.62|510.22|515.63|510.23|515.72|510.32|515.56|510.16|16
1625062050000|2021-06-30 14:07:30|515.64|510.24|515.42|510.02|515.67|510.27|515.27|509.87|22
1625062060000|2021-06-30 14:07:40|515.43|510.03|515.35|509.95|515.46|510.06|515.33|509.93|11
1625062070000|2021-06-30 14:07:50|515.3|509.9|515.18|509.78|515.35|509.95|515.17|509.77|11
1625062080000|2021-06-30 14:08:00|515.17|509.77|515.43|510.03|515.43|510.03|515.11|509.71|8
1625062090000|2021-06-30 14:08:10|515.46|510.06|515.68|510.28|515.68|510.28|515.46|510.06|6
1625062100000|2021-06-30 14:08:20|515.72|510.32|515.84|510.44|515.9|510.5|515.72|510.32|11
1625062110000|2021-06-30 14:08:30|515.8|510.4|515.8|510.4|515.8|510.4|515.8|510.4|1
1625062120000|2021-06-30 14:08:40|515.91|510.51|515.88|510.48|515.91|510.51|515.88|510.48|3
1625062130000|2021-06-30 14:08:50|515.87|510.47|515.89|510.49|515.89|510.49|515.86|510.46|3
1625062140000|2021-06-30 14:09:00|515.94|510.54|515.85|510.45|516|510.6|515.84|510.44|7
1625062150000|2021-06-30 14:09:10|515.84|510.44|515.75|510.35|515.86|510.46|515.75|510.35|5
1625062160000|2021-06-30 14:09:20|515.73|510.33|515.88|510.48|515.89|510.49|515.72|510.32|5
1625062170000|2021-06-30 14:09:30|515.89|510.49|515.81|510.41|515.92|510.52|515.81|510.41|3
1625062180000|2021-06-30 14:09:40|515.92|510.52|515.93|510.53|515.93|510.53|515.92|510.52|2
1625062190000|2021-06-30 14:09:50|515.97|510.57|515.73|510.33|515.98|510.58|515.73|510.33|13
1625062200000|2021-06-30 14:10:00|515.72|510.32|515.66|510.26|515.87|510.47|515.66|510.26|16
1625062210000|2021-06-30 14:10:10|515.69|510.29|515.91|510.51|515.91|510.51|515.69|510.29|3
1625062220000|2021-06-30 14:10:20|515.97|510.57|515.84|510.44|515.97|510.57|515.73|510.33|13
1625062230000|2021-06-30 14:10:30|515.83|510.43|515.89|510.49|515.89|510.49|515.82|510.42|6
1625062240000|2021-06-30 14:10:40|515.86|510.46|515.91|510.51|515.91|510.51|515.76|510.36|16
1625062250000|2021-06-30 14:10:50|516|510.6|515.98|510.58|516|510.6|515.97|510.57|3
1625062260000|2021-06-30 14:11:00|515.96|510.56|515.92|510.52|515.96|510.56|515.92|510.52|6
1625062270000|2021-06-30 14:11:10|515.93|510.53|515.88|510.48|515.93|510.53|515.88|510.48|5
1625062280000|2021-06-30 14:11:20|515.9|510.5|515.73|510.33|515.9|510.5|515.72|510.32|12
1625062290000|2021-06-30 14:11:30|515.72|510.32|515.43|510.03|515.72|510.32|515.41|510.01|18
1625062300000|2021-06-30 14:11:40|515.42|510.02|514.93|509.53|515.42|510.02|514.92|509.52|16
1625062310000|2021-06-30 14:11:50|514.94|509.54|515.63|510.23|515.63|510.23|514.94|509.54|22
1625062320000|2021-06-30 14:12:00|515.62|510.22|515.75|510.35|515.75|510.35|515.58|510.18|13
1625062330000|2021-06-30 14:12:10|515.81|510.41|515.92|510.52|516.01|510.61|515.81|510.41|11
1625062340000|2021-06-30 14:12:20|515.93|510.53|515.96|510.56|515.99|510.59|515.93|510.53|5
1625062350000|2021-06-30 14:12:30|515.97|510.57|515.97|510.57|515.99|510.59|515.97|510.57|6
1625062360000|2021-06-30 14:12:40|515.98|510.58|516.1|510.7|516.14|510.74|515.97|510.57|11
1625062370000|2021-06-30 14:12:50|516.06|510.66|516.05|510.65|516.08|510.68|515.97|510.57|17
1625062380000|2021-06-30 14:13:00|516.04|510.64|516.01|510.61|516.04|510.64|516.01|510.61|4
1625062390000|2021-06-30 14:13:10|515.97|510.57|515.96|510.56|515.97|510.57|515.88|510.48|5
1625062400000|2021-06-30 14:13:20|515.98|510.58|515.8|510.4|515.98|510.58|515.7|510.3|7
1625062410000|2021-06-30 14:13:30|515.68|510.28|515.38|509.98|515.71|510.31|515.26|509.86|17
1625062420000|2021-06-30 14:13:40|515.3|509.9|515.31|509.91|515.39|509.99|515.26|509.86|14
1625062430000|2021-06-30 14:13:50|515.32|509.92|515.13|509.73|515.32|509.92|515.12|509.72|9
1625062440000|2021-06-30 14:14:00|515.15|509.75|515.17|509.77|515.24|509.84|515.13|509.73|6
1625062450000|2021-06-30 14:14:10|515.13|509.73|515.16|509.76|515.19|509.79|515.12|509.72|7
1625062460000|2021-06-30 14:14:20|515.12|509.72|515.12|509.72|515.17|509.77|515.12|509.72|6
1625062470000|2021-06-30 14:14:30|515.1|509.7|515.16|509.76|515.16|509.76|515.1|509.7|11
1625062480000|2021-06-30 14:14:40|515.11|509.71|515.22|509.82|515.23|509.83|515.09|509.69|6
1625062490000|2021-06-30 14:14:50|515.28|509.88|515.4|510|515.54|510.14|515.26|509.86|15
1625062500000|2021-06-30 14:15:00|515.43|510.03|515.43|510.03|515.43|510.03|515.41|510.01|5
1625062510000|2021-06-30 14:15:10|515.31|509.91|515.45|510.05|515.48|510.08|515.31|509.91|4
1625062520000|2021-06-30 14:15:20|515.53|510.13|515.32|509.92|515.53|510.13|515.27|509.87|8
1625062530000|2021-06-30 14:15:30|515.3|509.9|515.16|509.76|515.31|509.91|515.16|509.76|8
1625062540000|2021-06-30 14:15:40|515.17|509.77|515.01|509.61|515.17|509.77|515.01|509.61|11
1625062550000|2021-06-30 14:15:50|514.93|509.53|514.62|509.22|514.94|509.54|514.52|509.12|15
1625062560000|2021-06-30 14:16:00|514.57|509.17|514.82|509.42|514.82|509.42|514.53|509.13|9
1625062570000|2021-06-30 14:16:10|514.77|509.37|514.95|509.55|515.01|509.61|514.66|509.26|19
1625062580000|2021-06-30 14:16:20|514.92|509.52|515.22|509.82|515.25|509.85|514.92|509.52|14
1625062590000|2021-06-30 14:16:30|515.25|509.85|515.49|510.09|515.49|510.09|515.25|509.85|11
1625062600000|2021-06-30 14:16:40|515.56|510.16|515.62|510.22|515.75|510.35|515.56|510.16|11
1625062610000|2021-06-30 14:16:50|515.74|510.34|515.67|510.27|515.85|510.45|515.61|510.21|14
1625062620000|2021-06-30 14:17:00|515.68|510.28|515.71|510.31|515.73|510.33|515.62|510.22|20
1625062630000|2021-06-30 14:17:10|515.7|510.3|514.81|509.41|515.7|510.3|514.76|509.36|23
1625062640000|2021-06-30 14:17:20|514.75|509.35|515.09|509.69|515.1|509.7|514.67|509.27|20
1625062650000|2021-06-30 14:17:30|515.1|509.7|515.16|509.76|515.16|509.76|514.99|509.59|14
1625062660000|2021-06-30 14:17:40|515.18|509.78|515.07|509.67|515.18|509.78|515.06|509.66|6
1625062670000|2021-06-30 14:17:50|515.18|509.78|515.16|509.76|515.19|509.79|515.16|509.76|11
1625062680000|2021-06-30 14:18:00|515.17|509.77|515.01|509.61|515.18|509.78|514.91|509.51|12
1625062690000|2021-06-30 14:18:10|515.02|509.62|514.94|509.54|515.1|509.7|514.87|509.47|13
1625062700000|2021-06-30 14:18:20|515|509.6|514.92|509.52|515|509.6|514.89|509.49|12
1625062710000|2021-06-30 14:18:30|514.93|509.53|514.86|509.46|514.96|509.56|514.86|509.46|14
1625062720000|2021-06-30 14:18:40|514.87|509.47|515.14|509.74|515.19|509.79|514.87|509.47|14
1625062730000|2021-06-30 14:18:50|515.07|509.67|514.77|509.37|515.07|509.67|514.58|509.18|17
1625062740000|2021-06-30 14:19:00|514.72|509.32|514.77|509.37|514.78|509.38|514.66|509.26|13
1625062750000|2021-06-30 14:19:10|514.73|509.33|514.72|509.32|514.77|509.37|514.69|509.29|17
1625062760000|2021-06-30 14:19:20|514.73|509.33|514.67|509.27|514.8|509.4|514.64|509.24|10
1625062770000|2021-06-30 14:19:30|514.66|509.26|514.49|509.09|514.67|509.27|514.49|509.09|12
1625062780000|2021-06-30 14:19:40|514.48|509.08|514.37|508.97|514.49|509.09|514.31|508.91|15
1625062790000|2021-06-30 14:19:50|514.34|508.94|513.53|508.13|514.36|508.96|513.53|508.13|21
1625062800000|2021-06-30 14:20:00|513.47|508.07|513.39|507.99|513.5|508.1|513.36|507.96|18
1625062810000|2021-06-30 14:20:10|513.44|508.04|513.39|507.99|513.45|508.05|513.38|507.98|15
1625062820000|2021-06-30 14:20:20|513.4|508|513.51|508.11|513.52|508.12|513.34|507.94|15
1625062830000|2021-06-30 14:20:30|513.52|508.12|513.48|508.08|513.57|508.17|513.46|508.06|16
1625062840000|2021-06-30 14:20:40|513.47|508.07|513.32|507.92|513.47|508.07|513.3|507.9|7
1625062850000|2021-06-30 14:20:50|513.33|507.93|513.05|507.65|513.33|507.93|513.02|507.62|15
1625062860000|2021-06-30 14:21:00|513.06|507.66|512.63|507.23|513.06|507.66|512.63|507.23|17
1625062870000|2021-06-30 14:21:10|512.68|507.28|512.43|507.03|512.72|507.32|512.39|506.99|13
1625062880000|2021-06-30 14:21:20|512.44|507.04|512.68|507.28|512.76|507.36|512.44|507.04|18
1625062890000|2021-06-30 14:21:30|512.61|507.21|512.85|507.45|512.92|507.52|512.61|507.21|16
1625062900000|2021-06-30 14:21:40|512.9|507.5|512.7|507.3|512.91|507.51|512.67|507.27|15
1625062910000|2021-06-30 14:21:50|512.68|507.28|512.3|506.9|512.68|507.28|512.3|506.9|18
1625062920000|2021-06-30 14:22:00|512.29|506.89|512.41|507.01|512.51|507.11|512.27|506.87|17
1625062930000|2021-06-30 14:22:10|512.42|507.02|512.35|506.95|512.45|507.05|512.25|506.85|17
1625062940000|2021-06-30 14:22:20|512.33|506.93|512.28|506.88|512.39|506.99|512.28|506.88|6
1625062950000|2021-06-30 14:22:30|512.27|506.87|512.43|507.03|512.43|507.03|512.27|506.87|9
1625062960000|2021-06-30 14:22:40|512.34|506.94|512.32|506.92|512.43|507.03|512.32|506.92|7
1625062970000|2021-06-30 14:22:50|512.34|506.94|512.39|506.99|512.39|506.99|512.28|506.88|4
1625062980000|2021-06-30 14:23:00|512.43|507.03|512.31|506.91|512.43|507.03|512.29|506.89|14
1625062990000|2021-06-30 14:23:10|512.37|506.97|512.32|506.92|512.37|506.97|512.32|506.92|6
1625063000000|2021-06-30 14:23:20|512.33|506.93|512.29|506.89|512.37|506.97|512.29|506.89|11
1625063010000|2021-06-30 14:23:30|512.3|506.9|512.35|506.95|512.38|506.98|512.3|506.9|11
1625063020000|2021-06-30 14:23:40|512.34|506.94|512.25|506.85|512.37|506.97|512.23|506.83|13
1625063030000|2021-06-30 14:23:50|512.24|506.84|512.25|506.85|512.26|506.86|512.23|506.83|5
1625063040000|2021-06-30 14:24:00|512.26|506.86|512.25|506.85|512.28|506.88|512.25|506.85|5
1625063050000|2021-06-30 14:24:10|512.28|506.88|512.07|506.67|512.33|506.93|512.07|506.67|17
1625063060000|2021-06-30 14:24:20|512.08|506.68|512.05|506.65|512.1|506.7|512.05|506.65|6
1625063070000|2021-06-30 14:24:30|511.94|506.54|511.95|506.55|512|506.6|511.74|506.34|23
1625063080000|2021-06-30 14:24:40|511.91|506.51|511.83|506.43|511.95|506.55|511.76|506.36|13
1625063090000|2021-06-30 14:24:50|511.74|506.34|512.04|506.64|512.04|506.64|511.74|506.34|7
1625063100000|2021-06-30 14:25:00|511.98|506.58|512.32|506.92|512.42|507.02|511.98|506.58|12
1625063110000|2021-06-30 14:25:10|512.41|507.01|512.24|506.84|512.42|507.02|512.24|506.84|16
1625063120000|2021-06-30 14:25:20|512.39|506.99|512.39|506.99|512.39|506.99|512.39|506.99|1
1625063140000|2021-06-30 14:25:40|512.41|507.01|512.43|507.03|512.43|507.03|512.41|507.01|2
1625063150000|2021-06-30 14:25:50|512.42|507.02|512.42|507.02|512.42|507.02|512.42|507.02|1
1625063160000|2021-06-30 14:26:00|512.4|507|512.32|506.92|512.4|507|512.32|506.92|4
1625063170000|2021-06-30 14:26:10|512.56|507.16|512.55|507.15|512.58|507.18|512.53|507.13|5
1625063180000|2021-06-30 14:26:20|512.57|507.17|513.12|507.72|513.12|507.72|512.57|507.17|15
1625063190000|2021-06-30 14:26:30|513.14|507.74|513.28|507.88|513.34|507.94|513.14|507.74|4
1625063200000|2021-06-30 14:26:40|513.26|507.86|513.28|507.88|513.29|507.89|513.22|507.82|8
1625063210000|2021-06-30 14:26:50|513.37|507.97|513.37|507.97|513.37|507.97|513.37|507.97|1
1625063220000|2021-06-30 14:27:00|513.4|508|513.73|508.33|513.73|508.33|513.4|508|8
1625063230000|2021-06-30 14:27:10|513.77|508.37|513.87|508.47|513.87|508.47|513.67|508.27|7
1625063250000|2021-06-30 14:27:30|513.86|508.46|514.16|508.76|514.16|508.76|513.86|508.46|7
1625063270000|2021-06-30 14:27:50|514.15|508.75|513.98|508.58|514.19|508.79|513.98|508.58|8
1625063280000|2021-06-30 14:28:00|513.99|508.59|514.02|508.62|514.08|508.68|513.99|508.59|13
1625063290000|2021-06-30 14:28:10|514.01|508.61|513.45|508.05|514.01|508.61|513.45|508.05|12
1625063300000|2021-06-30 14:28:20|513.51|508.11|513.03|507.63|513.51|508.11|512.91|507.51|21
1625063310000|2021-06-30 14:28:30|513.02|507.62|513.08|507.68|513.08|507.68|512.89|507.49|9
1625063320000|2021-06-30 14:28:40|513.02|507.62|513.19|507.79|513.38|507.98|513.02|507.62|16
1625063330000|2021-06-30 14:28:50|513.25|507.85|513.22|507.82|513.25|507.85|513.14|507.74|11
1625063340000|2021-06-30 14:29:00|513.19|507.79|513|507.6|513.19|507.79|512.99|507.59|7
1625063350000|2021-06-30 14:29:10|513.01|507.61|512.93|507.53|513.03|507.63|512.91|507.51|5
1625063360000|2021-06-30 14:29:20|512.91|507.51|512.89|507.49|512.92|507.52|512.89|507.49|4
1625063380000|2021-06-30 14:29:40|512.92|507.52|512.96|507.56|513|507.6|512.92|507.52|14
1625063390000|2021-06-30 14:29:50|512.97|507.57|513.03|507.63|513.17|507.77|512.95|507.55|16
1625063400000|2021-06-30 14:30:00|513.01|507.61|513.04|507.64|513.07|507.67|512.95|507.55|8
1625063410000|2021-06-30 14:30:10|513.06|507.66|513.44|508.04|513.44|508.04|513.04|507.64|16
1625063420000|2021-06-30 14:30:20|513.46|508.06|513.77|508.37|513.77|508.37|513.46|508.06|7
1625063430000|2021-06-30 14:30:30|513.79|508.39|513.89|508.49|513.89|508.49|513.79|508.39|4
1625063440000|2021-06-30 14:30:40|513.88|508.48|513.75|508.35|513.89|508.49|513.7|508.3|8
1625063450000|2021-06-30 14:30:50|513.61|508.21|513.42|508.02|513.61|508.21|513.42|508.02|20
1625063460000|2021-06-30 14:31:00|513.4|508|513.45|508.05|513.47|508.07|513.4|508|10
1625063470000|2021-06-30 14:31:10|513.44|508.04|512.98|507.58|513.44|508.04|512.98|507.58|14
1625063480000|2021-06-30 14:31:20|512.92|507.52|512.41|507.01|512.92|507.52|512.41|507.01|17
1625063490000|2021-06-30 14:31:30|512.45|507.05|512.35|506.95|512.45|507.05|512.35|506.95|2
1625063500000|2021-06-30 14:31:40|512.32|506.92|512|506.6|512.33|506.93|512|506.6|15
1625063510000|2021-06-30 14:31:50|511.99|506.59|512.01|506.61|512.03|506.63|511.99|506.59|11
1625063520000|2021-06-30 14:32:00|511.93|506.53|512.47|507.07|512.47|507.07|511.92|506.52|15
1625063530000|2021-06-30 14:32:10|512.41|507.01|512.24|506.84|512.43|507.03|512.2|506.8|20
1625063540000|2021-06-30 14:32:20|512.22|506.82|512.18|506.78|512.22|506.82|512.04|506.64|13
1625063550000|2021-06-30 14:32:30|512.2|506.8|512.19|506.79|512.2|506.8|512.17|506.77|4
1625063560000|2021-06-30 14:32:40|512.21|506.81|512.15|506.75|512.21|506.81|512.15|506.75|7
1625063570000|2021-06-30 14:32:50|512.14|506.74|512.14|506.74|512.16|506.76|512.11|506.71|9
1625063580000|2021-06-30 14:33:00|512.15|506.75|512.14|506.74|512.16|506.76|512.14|506.74|6
1625063600000|2021-06-30 14:33:20|512.05|506.65|511.71|506.31|512.05|506.65|511.59|506.19|6
1625063610000|2021-06-30 14:33:30|511.8|506.4|511.79|506.39|511.8|506.4|511.6|506.2|9
1625063620000|2021-06-30 14:33:40|511.8|506.4|511.6|506.2|511.8|506.4|511.54|506.14|18
1625063630000|2021-06-30 14:33:50|511.66|506.26|511.58|506.18|511.66|506.26|511.57|506.17|12
1625063640000|2021-06-30 14:34:00|511.57|506.17|511.5|506.1|511.57|506.17|511.47|506.07|15
1625063650000|2021-06-30 14:34:10|511.51|506.11|511.63|506.23|511.76|506.36|511.47|506.07|14
1625063660000|2021-06-30 14:34:20|511.62|506.22|511.7|506.3|511.74|506.34|511.61|506.21|15
1625063670000|2021-06-30 14:34:30|511.67|506.27|511.59|506.19|511.67|506.27|511.54|506.14|15
1625063680000|2021-06-30 14:34:40|511.6|506.2|511.36|505.96|511.65|506.25|511.33|505.93|17
1625063690000|2021-06-30 14:34:50|511.35|505.95|511.34|505.94|511.37|505.97|511.34|505.94|8
1625063700000|2021-06-30 14:35:00|511.35|505.95|511.37|505.97|511.47|506.07|511.35|505.95|16
1625063710000|2021-06-30 14:35:10|511.31|505.91|511.33|505.93|511.33|505.93|511.31|505.91|2
1625063720000|2021-06-30 14:35:20|511.29|505.89|511.28|505.88|511.29|505.89|511.28|505.88|2
1625063730000|2021-06-30 14:35:30|511.31|505.91|511.03|505.63|511.31|505.91|511.01|505.61|13
1625063740000|2021-06-30 14:35:40|511.01|505.61|510.91|505.51|511.01|505.61|510.91|505.51|9
1625063750000|2021-06-30 14:35:50|510.83|505.43|510.85|505.45|510.9|505.5|510.83|505.43|10
1625063760000|2021-06-30 14:36:00|510.84|505.44|510.81|505.41|510.84|505.44|510.78|505.38|12
1625063770000|2021-06-30 14:36:10|510.82|505.42|510.47|505.07|510.82|505.42|510.33|504.93|11
1625063780000|2021-06-30 14:36:20|510.45|505.05|510.46|505.06|510.5|505.1|510.44|505.04|12
1625063790000|2021-06-30 14:36:30|510.45|505.05|510.49|505.09|510.52|505.12|510.45|505.05|7
1625063800000|2021-06-30 14:36:40|510.5|505.1|510.65|505.25|510.68|505.28|510.38|504.98|19
1625063810000|2021-06-30 14:36:50|510.66|505.26|511.11|505.71|511.18|505.78|510.66|505.26|23
1625063820000|2021-06-30 14:37:00|511.1|505.7|510.74|505.34|511.1|505.7|510.69|505.29|20
1625063830000|2021-06-30 14:37:10|510.68|505.28|510.4|505|510.68|505.28|510.38|504.98|16
1625063840000|2021-06-30 14:37:20|510.43|505.03|510.26|504.86|510.43|505.03|510.25|504.85|18
1625063850000|2021-06-30 14:37:30|510.27|504.87|510.02|504.62|510.27|504.87|510.02|504.62|13
1625063860000|2021-06-30 14:37:40|510.06|504.66|510.13|504.73|510.16|504.76|510.06|504.66|11
1625063870000|2021-06-30 14:37:50|510.15|504.75|510.11|504.71|510.16|504.76|510.1|504.7|4
1625063880000|2021-06-30 14:38:00|510.1|504.7|509.93|504.53|510.1|504.7|509.93|504.53|5
1625063890000|2021-06-30 14:38:10|509.94|504.54|509.46|504.06|509.96|504.56|509.46|504.06|12
1625063900000|2021-06-30 14:38:20|509.53|504.13|509.46|504.06|509.56|504.16|509.46|504.06|17
1625063910000|2021-06-30 14:38:30|509.47|504.07|509.36|503.96|509.47|504.07|509.36|503.96|11
1625063920000|2021-06-30 14:38:40|509.32|503.92|509.52|504.12|509.52|504.12|509.32|503.92|12
1625063930000|2021-06-30 14:38:50|509.51|504.11|509.2|503.8|509.51|504.11|509.1|503.7|15
1625063940000|2021-06-30 14:39:00|509.22|503.82|509.11|503.71|509.22|503.82|509.01|503.61|18
1625063950000|2021-06-30 14:39:10|509.08|503.68|509.73|504.33|509.73|504.33|508.91|503.51|16
1625063960000|2021-06-30 14:39:20|509.84|504.44|509.46|504.06|509.87|504.47|509.45|504.05|18
1625063970000|2021-06-30 14:39:30|509.31|503.91|508.95|503.55|509.31|503.91|508.9|503.5|20
1625063980000|2021-06-30 14:39:40|508.96|503.56|508.91|503.51|509.1|503.7|508.91|503.51|9
1625063990000|2021-06-30 14:39:50|508.94|503.54|509.11|503.71|509.11|503.71|508.89|503.49|15
1625064000000|2021-06-30 14:40:00|509.12|503.72|509.32|503.92|509.32|503.92|509.1|503.7|21
1625064010000|2021-06-30 14:40:10|509.44|504.04|509.75|504.35|509.85|504.45|509.44|504.04|19
1625064020000|2021-06-30 14:40:20|509.74|504.34|509.26|503.86|509.74|504.34|509.21|503.81|20
1625064030000|2021-06-30 14:40:30|509.27|503.87|509.25|503.85|509.27|503.87|509.21|503.81|15
1625064040000|2021-06-30 14:40:40|509.27|503.87|509.35|503.95|509.4|504|509.23|503.83|16
1625064050000|2021-06-30 14:40:50|509.31|503.91|508.9|503.5|509.31|503.91|508.9|503.5|11
1625064060000|2021-06-30 14:41:00|508.88|503.48|508.86|503.46|508.88|503.48|508.81|503.41|6
1625064070000|2021-06-30 14:41:10|508.87|503.47|509|503.6|509.13|503.73|508.87|503.47|22
1625064080000|2021-06-30 14:41:20|508.99|503.59|509.05|503.65|509.07|503.67|508.98|503.58|6
1625064090000|2021-06-30 14:41:30|509.08|503.68|509.05|503.65|509.11|503.71|509.04|503.64|11
1625064100000|2021-06-30 14:41:40|509.06|503.66|509.09|503.69|509.09|503.69|508.97|503.57|14
1625064110000|2021-06-30 14:41:50|509.13|503.73|509.4|504|509.4|504|509.06|503.66|16
1625064120000|2021-06-30 14:42:00|509.38|503.98|509.16|503.76|509.41|504.01|509.1|503.7|23
1625064130000|2021-06-30 14:42:10|509.17|503.77|509.45|504.05|509.48|504.08|509.17|503.77|19
1625064140000|2021-06-30 14:42:20|509.47|504.07|509.44|504.04|509.47|504.07|509.43|504.03|12
1625064150000|2021-06-30 14:42:30|509.4|504|509.23|503.83|509.4|504|509.23|503.83|4
1625064160000|2021-06-30 14:42:40|509.25|503.85|509.42|504.02|509.42|504.02|509.25|503.85|14
1625064170000|2021-06-30 14:42:50|509.4|504|509.21|503.81|509.45|504.05|509.17|503.77|9
1625064180000|2021-06-30 14:43:00|509.2|503.8|509.15|503.75|509.28|503.88|509.15|503.75|13
1625064190000|2021-06-30 14:43:10|509.16|503.76|509.42|504.02|509.42|504.02|509.14|503.74|14
1625064200000|2021-06-30 14:43:20|509.43|504.03|509.08|503.68|509.45|504.05|509.06|503.66|19
1625064210000|2021-06-30 14:43:30|509.12|503.72|509.24|503.84|509.24|503.84|509.06|503.66|18
1625064220000|2021-06-30 14:43:40|509.22|503.82|508.83|503.43|509.28|503.88|508.82|503.42|14
1625064230000|2021-06-30 14:43:50|508.9|503.5|508.68|503.28|508.92|503.52|508.68|503.28|15
1625064240000|2021-06-30 14:44:00|508.69|503.29|508.85|503.45|508.85|503.45|508.67|503.27|12
1625064250000|2021-06-30 14:44:10|508.89|503.49|508.95|503.55|509.03|503.63|508.87|503.47|19
1625064260000|2021-06-30 14:44:20|509.04|503.64|508.92|503.52|509.04|503.64|508.92|503.52|13
1625064270000|2021-06-30 14:44:30|508.95|503.55|508.92|503.52|508.96|503.56|508.92|503.52|12
1625064280000|2021-06-30 14:44:40|508.93|503.53|508.95|503.55|509|503.6|508.93|503.53|14
1625064290000|2021-06-30 14:44:50|508.97|503.57|508.94|503.54|508.97|503.57|508.94|503.54|15
1625064300000|2021-06-30 14:45:00|508.95|503.55|508.93|503.53|508.95|503.55|508.92|503.52|10
1625064310000|2021-06-30 14:45:10|508.92|503.52|508.91|503.51|508.96|503.56|508.91|503.51|17
1625064320000|2021-06-30 14:45:20|508.92|503.52|508.67|503.27|508.92|503.52|508.67|503.27|7
1625064330000|2021-06-30 14:45:30|508.71|503.31|508.71|503.31|508.72|503.32|508.7|503.3|11
1625064340000|2021-06-30 14:45:40|508.73|503.33|508.41|503.01|508.73|503.33|508.41|503.01|5
1625064350000|2021-06-30 14:45:50|508.45|503.05|508.47|503.07|508.47|503.07|508.45|503.05|3
1625064370000|2021-06-30 14:46:10|508.42|503.02|508.89|503.49|508.97|503.57|508.42|503.02|13
1625064380000|2021-06-30 14:46:20|508.9|503.5|508.89|503.49|509.02|503.62|508.83|503.43|16
1625064390000|2021-06-30 14:46:30|508.91|503.51|509.31|503.91|509.35|503.95|508.91|503.51|14
1625064400000|2021-06-30 14:46:40|509.35|503.95|509.49|504.09|509.49|504.09|509.33|503.93|20
1625064410000|2021-06-30 14:46:50|509.47|504.07|509.62|504.22|509.63|504.23|509.46|504.06|17
1625064420000|2021-06-30 14:47:00|509.61|504.21|509.3|503.9|509.61|504.21|509.26|503.86|20
1625064430000|2021-06-30 14:47:10|509.35|503.95|509.61|504.21|509.61|504.21|509.35|503.95|10
1625064440000|2021-06-30 14:47:20|509.59|504.19|509.83|504.43|509.83|504.43|509.59|504.19|3
1625064450000|2021-06-30 14:47:30|509.84|504.44|511.05|505.65|511.15|505.75|509.84|504.44|17
1625064460000|2021-06-30 14:47:40|511.11|505.71|510.62|505.22|511.11|505.71|510.61|505.21|17
1625064470000|2021-06-30 14:47:50|510.64|505.24|510.77|505.37|510.77|505.37|510.6|505.2|9
1625064480000|2021-06-30 14:48:00|510.79|505.39|510.54|505.14|510.79|505.39|510.54|505.14|16
1625064490000|2021-06-30 14:48:10|510.61|505.21|510.74|505.34|510.81|505.41|510.57|505.17|18
1625064500000|2021-06-30 14:48:20|510.73|505.33|510.75|505.35|510.77|505.37|510.69|505.29|13
1625064510000|2021-06-30 14:48:30|510.78|505.38|510.81|505.41|510.89|505.49|510.75|505.35|11
1625064520000|2021-06-30 14:48:40|510.82|505.42|510.96|505.56|510.96|505.56|510.82|505.42|10
1625064530000|2021-06-30 14:48:50|510.97|505.57|511.07|505.67|511.11|505.71|510.95|505.55|21
1625064540000|2021-06-30 14:49:00|511.12|505.72|510.95|505.55|511.12|505.72|510.9|505.5|15
1625064550000|2021-06-30 14:49:10|510.92|505.52|510.89|505.49|510.92|505.52|510.83|505.43|12
1625064560000|2021-06-30 14:49:20|510.88|505.48|510.82|505.42|510.88|505.48|510.82|505.42|3
1625064570000|2021-06-30 14:49:30|510.87|505.47|510.82|505.42|510.91|505.51|510.82|505.42|15
1625064580000|2021-06-30 14:49:40|510.83|505.43|511.02|505.62|511.03|505.63|510.83|505.43|16
1625064590000|2021-06-30 14:49:50|511.01|505.61|511|505.6|511.06|505.66|510.94|505.54|11
1625064600000|2021-06-30 14:50:00|510.94|505.54|511.28|505.88|511.3|505.9|510.94|505.54|16
1625064610000|2021-06-30 14:50:10|511.27|505.87|511.34|505.94|511.44|506.04|511.27|505.87|16
1625064620000|2021-06-30 14:50:20|511.33|505.93|511.42|506.02|511.43|506.03|511.32|505.92|15
1625064630000|2021-06-30 14:50:30|511.44|506.04|511.56|506.16|511.59|506.19|511.44|506.04|11
1625064640000|2021-06-30 14:50:40|511.57|506.17|511.59|506.19|511.6|506.2|511.55|506.15|15
1625064650000|2021-06-30 14:50:50|511.58|506.18|511.58|506.18|511.6|506.2|511.58|506.18|8
1625064660000|2021-06-30 14:51:00|511.61|506.21|511.63|506.23|511.64|506.24|511.61|506.21|3
1625064670000|2021-06-30 14:51:10|511.64|506.24|511.66|506.26|511.66|506.26|511.59|506.19|7
1625064680000|2021-06-30 14:51:20|511.67|506.27|512.04|506.64|512.04|506.64|511.67|506.27|9
1625064690000|2021-06-30 14:51:30|512.02|506.62|512.19|506.79|512.21|506.81|512.02|506.62|16
1625064700000|2021-06-30 14:51:40|512.16|506.76|512.36|506.96|512.36|506.96|512.15|506.75|12
1625064710000|2021-06-30 14:51:50|512.35|506.95|512.48|507.08|512.48|507.08|512.35|506.95|13
1625064720000|2021-06-30 14:52:00|512.5|507.1|512.46|507.06|512.5|507.1|512.42|507.02|8
1625064730000|2021-06-30 14:52:10|512.45|507.05|512.47|507.07|512.48|507.08|512.45|507.05|5
1625064740000|2021-06-30 14:52:20|512.48|507.08|512.51|507.11|512.52|507.12|512.48|507.08|11
1625064750000|2021-06-30 14:52:30|512.52|507.12|512.86|507.46|512.86|507.46|512.52|507.12|14
1625064760000|2021-06-30 14:52:40|512.85|507.45|512.84|507.44|512.85|507.45|512.77|507.37|5
1625064770000|2021-06-30 14:52:50|512.88|507.48|512.88|507.48|512.88|507.48|512.88|507.48|1
1625064780000|2021-06-30 14:53:00|512.96|507.56|513.14|507.74|513.14|507.74|512.96|507.56|7
1625064790000|2021-06-30 14:53:10|513.13|507.73|513.17|507.77|513.17|507.77|513.09|507.69|8
1625064800000|2021-06-30 14:53:20|513.16|507.76|512.98|507.58|513.16|507.76|512.97|507.57|7
1625064810000|2021-06-30 14:53:30|512.97|507.57|512.89|507.49|512.98|507.58|512.8|507.4|14
1625064820000|2021-06-30 14:53:40|512.9|507.5|512.42|507.02|512.91|507.51|512.42|507.02|22
1625064830000|2021-06-30 14:53:50|512.43|507.03|512.44|507.04|512.48|507.08|512.4|507|13
1625064840000|2021-06-30 14:54:00|512.49|507.09|512.65|507.25|512.67|507.27|512.44|507.04|15
1625064850000|2021-06-30 14:54:10|512.64|507.24|512.98|507.58|512.98|507.58|512.62|507.22|9
1625064860000|2021-06-30 14:54:20|513|507.6|513.16|507.76|513.16|507.76|513|507.6|11
1625064870000|2021-06-30 14:54:30|513.09|507.69|512.99|507.59|513.09|507.69|512.88|507.48|14
1625064880000|2021-06-30 14:54:40|512.98|507.58|512.92|507.52|513.01|507.61|512.9|507.5|14
1625064890000|2021-06-30 14:54:50|512.91|507.51|512.54|507.14|512.91|507.51|512.5|507.1|15
1625064900000|2021-06-30 14:55:00|512.55|507.15|512.88|507.48|512.92|507.52|512.55|507.15|10
1625064910000|2021-06-30 14:55:10|512.79|507.39|512.93|507.53|512.93|507.53|512.79|507.39|6
1625064920000|2021-06-30 14:55:20|512.94|507.54|513.04|507.64|513.06|507.66|512.94|507.54|16
1625064930000|2021-06-30 14:55:30|513.03|507.63|513.06|507.66|513.06|507.66|513|507.6|7
1625064940000|2021-06-30 14:55:40|513.05|507.65|512.87|507.47|513.05|507.65|512.83|507.43|19
1625064950000|2021-06-30 14:55:50|512.88|507.48|513|507.6|513|507.6|512.84|507.44|18
1625064960000|2021-06-30 14:56:00|512.96|507.56|513.04|507.64|513.04|507.64|512.96|507.56|5
1625064970000|2021-06-30 14:56:10|513.03|507.63|513|507.6|513.03|507.63|512.91|507.51|15
1625064980000|2021-06-30 14:56:20|512.99|507.59|512.97|507.57|512.99|507.59|512.86|507.46|11
1625064990000|2021-06-30 14:56:30|512.92|507.52|512.74|507.34|512.92|507.52|512.74|507.34|14
1625065000000|2021-06-30 14:56:40|512.73|507.33|512.74|507.34|512.74|507.34|512.73|507.33|2
1625065010000|2021-06-30 14:56:50|512.64|507.24|512.57|507.17|512.64|507.24|512.57|507.17|3
1625065020000|2021-06-30 14:57:00|512.6|507.2|512.61|507.21|512.64|507.24|512.58|507.18|10
1625065030000|2021-06-30 14:57:10|512.6|507.2|511.99|506.59|512.66|507.26|511.98|506.58|13
1625065040000|2021-06-30 14:57:20|511.96|506.56|511.79|506.39|511.98|506.58|511.76|506.36|13
1625065050000|2021-06-30 14:57:30|511.81|506.41|511.51|506.11|511.82|506.42|511.5|506.1|16
1625065060000|2021-06-30 14:57:40|511.49|506.09|510.85|505.45|511.49|506.09|510.84|505.44|20
1625065070000|2021-06-30 14:57:50|510.83|505.43|511.09|505.69|511.14|505.74|510.83|505.43|19
1625065080000|2021-06-30 14:58:00|511.1|505.7|510.86|505.46|511.15|505.75|510.86|505.46|12
1625065090000|2021-06-30 14:58:10|510.9|505.5|510.61|505.21|510.9|505.5|510.61|505.21|8
1625065100000|2021-06-30 14:58:20|510.59|505.19|510.72|505.32|510.72|505.32|510.5|505.1|14
1625065110000|2021-06-30 14:58:30|510.7|505.3|510.82|505.42|510.82|505.42|510.7|505.3|8
1625065120000|2021-06-30 14:58:40|510.94|505.54|511.18|505.78|511.18|505.78|510.94|505.54|12
1625065130000|2021-06-30 14:58:50|511.21|505.81|511.08|505.68|511.21|505.81|511.08|505.68|10
1625065140000|2021-06-30 14:59:00|511.07|505.67|510.57|505.17|511.07|505.67|510.57|505.17|8
1625065150000|2021-06-30 14:59:10|510.46|505.06|510.71|505.31|510.73|505.33|510.44|505.04|17
1625065160000|2021-06-30 14:59:20|510.68|505.28|510.83|505.43|510.87|505.47|510.65|505.25|11
1625065170000|2021-06-30 14:59:30|510.84|505.44|510.84|505.44|510.84|505.44|510.83|505.43|5
1625065180000|2021-06-30 14:59:40|510.83|505.43|510.83|505.43|510.85|505.45|510.83|505.43|4
1625065190000|2021-06-30 14:59:50|510.79|505.39|510.81|505.41|510.84|505.44|510.79|505.39|12
1625065200000|2021-06-30 15:00:00|510.62|505.22|511.22|505.82|511.22|505.82|510.6|505.2|19
1625065210000|2021-06-30 15:00:10|511.38|505.98|510.99|505.59|511.45|506.05|510.94|505.54|22
1625065220000|2021-06-30 15:00:20|510.96|505.56|510.45|505.05|510.96|505.56|510.45|505.05|17
1625065230000|2021-06-30 15:00:30|510.44|505.04|510.44|505.04|510.44|505.04|510.37|504.97|13
1625065240000|2021-06-30 15:00:40|510.45|505.05|510.5|505.1|510.74|505.34|510.45|505.05|17
1625065250000|2021-06-30 15:00:50|510.53|505.13|510.38|504.98|510.53|505.13|510.38|504.98|18
1625065260000|2021-06-30 15:01:00|510.39|504.99|510.58|505.18|510.63|505.23|510.35|504.95|20
1625065270000|2021-06-30 15:01:10|510.6|505.2|510.52|505.12|510.62|505.22|510.52|505.12|11
1625065280000|2021-06-30 15:01:20|510.49|505.09|510.48|505.08|510.49|505.09|510.48|505.08|2
1625065290000|2021-06-30 15:01:30|510.36|504.96|510.41|505.01|510.44|505.04|510.31|504.91|16
1625065300000|2021-06-30 15:01:40|510.38|504.98|510.77|505.37|510.78|505.38|510.38|504.98|17
1625065310000|2021-06-30 15:01:50|510.79|505.39|511.22|505.82|511.39|505.99|510.79|505.39|20
1625065320000|2021-06-30 15:02:00|511.26|505.86|510.99|505.59|511.26|505.86|510.99|505.59|15
1625065330000|2021-06-30 15:02:10|511|505.6|511.04|505.64|511.17|505.77|510.96|505.56|18
1625065340000|2021-06-30 15:02:20|511.15|505.75|511.09|505.69|511.25|505.85|511.09|505.69|18
1625065350000|2021-06-30 15:02:30|511.06|505.66|510.81|505.41|511.09|505.69|510.81|505.41|19
1625065360000|2021-06-30 15:02:40|510.82|505.42|510.19|504.79|510.83|505.43|510.19|504.79|20
1625065370000|2021-06-30 15:02:50|510.2|504.8|510.12|504.72|510.29|504.89|510.12|504.72|11
1625065380000|2021-06-30 15:03:00|510.11|504.71|510.09|504.69|510.12|504.72|510.09|504.69|3
1625065390000|2021-06-30 15:03:10|509.83|504.43|509.46|504.06|509.83|504.43|509.31|503.91|11
1625065400000|2021-06-30 15:03:20|509.45|504.05|509.28|503.88|509.45|504.05|509.28|503.88|11
1625065410000|2021-06-30 15:03:30|509.13|503.73|509.08|503.68|509.14|503.74|509.06|503.66|7
1625065420000|2021-06-30 15:03:40|509.09|503.69|508.99|503.59|509.09|503.69|508.99|503.59|10
1625065430000|2021-06-30 15:03:50|509.01|503.61|509|503.6|509.04|503.64|509|503.6|14
1625065440000|2021-06-30 15:04:00|509.02|503.62|508.94|503.54|509.08|503.68|508.94|503.54|13
1625065450000|2021-06-30 15:04:10|508.93|503.53|508.62|503.22|508.93|503.53|508.58|503.18|20
1625065460000|2021-06-30 15:04:20|508.61|503.21|507.08|501.68|508.61|503.21|507.08|501.68|24
1625065470000|2021-06-30 15:04:30|506.98|501.58|506.64|501.24|507.07|501.67|506.64|501.24|18
1625065480000|2021-06-30 15:04:40|506.47|501.07|506.23|500.83|506.47|501.07|506.04|500.64|23
1625065490000|2021-06-30 15:04:50|506.22|500.82|506.06|500.66|506.22|500.82|506.03|500.63|20
1625065500000|2021-06-30 15:05:00|506.07|500.67|506.64|501.24|506.64|501.24|506.07|500.67|13
1625065510000|2021-06-30 15:05:10|506.69|501.29|506.91|501.51|507.25|501.85|506.69|501.29|20
1625065520000|2021-06-30 15:05:20|506.88|501.48|505.3|499.9|506.88|501.48|505.3|499.9|20
1625065530000|2021-06-30 15:05:30|505.11|499.71|504.75|499.35|505.14|499.74|504.75|499.35|24
1625065540000|2021-06-30 15:05:40|504.77|499.37|506.29|500.89|506.34|500.94|504.77|499.37|25
1625065550000|2021-06-30 15:05:50|506.3|500.9|506.04|500.64|506.79|501.39|506.04|500.64|27
1625065560000|2021-06-30 15:06:00|506.06|500.66|506.82|501.42|506.83|501.43|506.06|500.66|22
1625065570000|2021-06-30 15:06:10|506.83|501.43|506.81|501.41|506.89|501.49|506.66|501.26|24
1625065580000|2021-06-30 15:06:20|506.8|501.4|506.83|501.43|507|501.6|506.8|501.4|19
1625065590000|2021-06-30 15:06:30|506.92|501.52|506.69|501.29|506.95|501.55|506.51|501.11|22
1625065600000|2021-06-30 15:06:40|506.71|501.31|506.24|500.84|506.72|501.32|506.24|500.84|15
1625065610000|2021-06-30 15:06:50|506.25|500.85|505.5|500.1|506.43|501.03|505.5|500.1|18
1625065620000|2021-06-30 15:07:00|505.51|500.11|505.01|499.61|505.55|500.15|505.01|499.61|19
1625065630000|2021-06-30 15:07:10|504.99|499.59|505.63|500.23|505.63|500.23|504.89|499.49|24
1625065640000|2021-06-30 15:07:20|505.65|500.25|505.85|500.45|505.85|500.45|505.59|500.19|11
1625065650000|2021-06-30 15:07:30|505.83|500.43|505.83|500.43|505.83|500.43|505.83|500.43|1
1625065660000|2021-06-30 15:07:40|505.87|500.47|505.87|500.47|506.2|500.8|505.73|500.33|18
1625065670000|2021-06-30 15:07:50|505.86|500.46|505.65|500.25|505.87|500.47|505.62|500.22|14
1625065680000|2021-06-30 15:08:00|505.64|500.24|505.21|499.81|505.64|500.24|505.06|499.66|24
1625065690000|2021-06-30 15:08:10|505.24|499.84|505.55|500.15|505.55|500.15|505.21|499.81|20
1625065700000|2021-06-30 15:08:20|505.67|500.27|505.81|500.41|506.15|500.75|505.67|500.27|22
1625065710000|2021-06-30 15:08:30|505.88|500.48|506.08|500.68|506.08|500.68|505.88|500.48|7
1625065720000|2021-06-30 15:08:40|506.01|500.61|505.9|500.5|506.01|500.61|505.68|500.28|5
1625065730000|2021-06-30 15:08:50|505.84|500.44|506.75|501.35|506.75|501.35|505.8|500.4|20
1625065740000|2021-06-30 15:09:00|506.76|501.36|506.85|501.45|507.02|501.62|506.53|501.13|17
1625065750000|2021-06-30 15:09:10|506.89|501.49|506.67|501.27|506.89|501.49|506.66|501.26|13
1625065760000|2021-06-30 15:09:20|506.78|501.38|506.8|501.4|506.8|501.4|506.74|501.34|18
1625065770000|2021-06-30 15:09:30|506.79|501.39|506.73|501.33|506.79|501.39|506.67|501.27|13
1625065780000|2021-06-30 15:09:40|506.72|501.32|506.69|501.29|506.75|501.35|506.69|501.29|11
1625065790000|2021-06-30 15:09:50|506.68|501.28|506.32|500.92|506.69|501.29|506.28|500.88|16
1625065800000|2021-06-30 15:10:00|506.28|500.88|506.23|500.83|506.31|500.91|506.23|500.83|13
1625065810000|2021-06-30 15:10:10|506.04|500.64|505.26|499.86|506.04|500.64|505.13|499.73|14
1625065820000|2021-06-30 15:10:20|505.32|499.92|505.13|499.73|505.32|499.92|505.09|499.69|21
1625065830000|2021-06-30 15:10:30|505.2|499.8|505.45|500.05|505.48|500.08|505.17|499.77|20
1625065840000|2021-06-30 15:10:40|505.47|500.07|505.41|500.01|505.47|500.07|505.31|499.91|21
1625065850000|2021-06-30 15:10:50|505.38|499.98|505.78|500.38|505.79|500.39|505.38|499.98|22
1625065860000|2021-06-30 15:11:00|505.79|500.39|505.48|500.08|505.95|500.55|505.47|500.07|18
1625065870000|2021-06-30 15:11:10|505.63|500.23|505.29|499.89|505.63|500.23|505.29|499.89|10
1625065880000|2021-06-30 15:11:20|505.31|499.91|505.33|499.93|505.33|499.93|505.17|499.77|11
1625065890000|2021-06-30 15:11:30|505.32|499.92|505.6|500.2|505.6|500.2|505.31|499.91|12
1625065900000|2021-06-30 15:11:40|505.61|500.21|505.3|499.9|505.63|500.23|505.26|499.86|22
1625065910000|2021-06-30 15:11:50|505.28|499.88|505.32|499.92|505.34|499.94|505.2|499.8|12
1625065920000|2021-06-30 15:12:00|505.33|499.93|505.21|499.81|505.53|500.13|505.2|499.8|19
1625065930000|2021-06-30 15:12:10|505.22|499.82|504.9|499.5|505.25|499.85|504.9|499.5|19
1625065940000|2021-06-30 15:12:20|504.91|499.51|504.95|499.55|504.95|499.55|504.91|499.51|3
1625065950000|2021-06-30 15:12:30|504.94|499.54|505.05|499.65|505.06|499.66|504.9|499.5|10
1625065960000|2021-06-30 15:12:40|505.06|499.66|505.04|499.64|505.06|499.66|505.03|499.63|6
1625065970000|2021-06-30 15:12:50|505.01|499.61|505.07|499.67|505.26|499.86|505|499.6|12
1625065980000|2021-06-30 15:13:00|505.12|499.72|505.46|500.06|505.46|500.06|505.11|499.71|17
1625065990000|2021-06-30 15:13:10|505.47|500.07|505.22|499.82|505.48|500.08|505.22|499.82|12
1625066000000|2021-06-30 15:13:20|505.28|499.88|505.34|499.94|505.34|499.94|505.26|499.86|13
1625066010000|2021-06-30 15:13:30|505.35|499.95|505.31|499.91|505.39|499.99|505.3|499.9|17
1625066020000|2021-06-30 15:13:40|505.3|499.9|505.2|499.8|505.32|499.92|505.17|499.77|11
1625066030000|2021-06-30 15:13:50|505.17|499.77|505.31|499.91|505.32|499.92|505.17|499.77|13
1625066040000|2021-06-30 15:14:00|505.25|499.85|505.25|499.85|505.25|499.85|505.25|499.85|1
1625066050000|2021-06-30 15:14:10|505.32|499.92|505.37|499.97|505.38|499.98|505.29|499.89|11
1625066060000|2021-06-30 15:14:20|505.39|499.99|505.72|500.32|505.72|500.32|505.36|499.96|21
1625066070000|2021-06-30 15:14:30|505.7|500.3|505.74|500.34|505.79|500.39|505.69|500.29|21
1625066080000|2021-06-30 15:14:40|505.79|500.39|505.81|500.41|505.83|500.43|505.79|500.39|12
1625066090000|2021-06-30 15:14:50|505.8|500.4|505.74|500.34|505.82|500.42|505.74|500.34|11
1625066100000|2021-06-30 15:15:00|505.71|500.31|505.5|500.1|505.71|500.31|505.34|499.94|15
1625066110000|2021-06-30 15:15:10|505.51|500.11|506.18|500.78|506.18|500.78|505.51|500.11|25
1625066120000|2021-06-30 15:15:20|506.16|500.76|506.3|500.9|506.3|500.9|506.09|500.69|21
1625066130000|2021-06-30 15:15:30|506.33|500.93|506.19|500.79|506.36|500.96|506.15|500.75|17
1625066140000|2021-06-30 15:15:40|506.2|500.8|505.86|500.46|506.21|500.81|505.84|500.44|10
1625066150000|2021-06-30 15:15:50|505.87|500.47|506.13|500.73|506.13|500.73|505.87|500.47|18
1625066160000|2021-06-30 15:16:00|506.12|500.72|506.12|500.72|506.28|500.88|506.11|500.71|19
1625066170000|2021-06-30 15:16:10|506.15|500.75|506.09|500.69|506.15|500.75|506.09|500.69|10
1625066180000|2021-06-30 15:16:20|506.02|500.62|505.73|500.33|506.02|500.62|505.73|500.33|3
1625066190000|2021-06-30 15:16:30|505.75|500.35|505.55|500.15|505.89|500.49|505.45|500.05|11
1625066200000|2021-06-30 15:16:40|505.56|500.16|505.69|500.29|505.72|500.32|505.5|500.1|14
1625066210000|2021-06-30 15:16:50|505.68|500.28|505.68|500.28|505.7|500.3|505.67|500.27|10
1625066220000|2021-06-30 15:17:00|505.67|500.27|505.7|500.3|505.71|500.31|505.67|500.27|17
1625066230000|2021-06-30 15:17:10|505.71|500.31|505.79|500.39|505.84|500.44|505.69|500.29|18
1625066240000|2021-06-30 15:17:20|505.75|500.35|505.66|500.26|505.75|500.35|505.63|500.23|17
1625066250000|2021-06-30 15:17:30|505.65|500.25|505.55|500.15|505.66|500.26|505.55|500.15|13
1625066260000|2021-06-30 15:17:40|505.56|500.16|505.38|499.98|505.56|500.16|505.29|499.89|19
1625066270000|2021-06-30 15:17:50|505.34|499.94|505.34|499.94|505.35|499.95|505.26|499.86|15
1625066280000|2021-06-30 15:18:00|505.33|499.93|505.45|500.05|505.46|500.06|505.31|499.91|20
1625066290000|2021-06-30 15:18:10|505.46|500.06|505.5|500.1|505.58|500.18|505.46|500.06|17
1625066300000|2021-06-30 15:18:20|505.49|500.09|505.34|499.94|505.52|500.12|505.3|499.9|18
1625066310000|2021-06-30 15:18:30|505.33|499.93|505.31|499.91|505.36|499.96|505.31|499.91|7
1625066320000|2021-06-30 15:18:40|505.29|499.89|504.88|499.48|505.29|499.89|504.87|499.47|17
1625066330000|2021-06-30 15:18:50|504.93|499.53|504.88|499.48|504.97|499.57|504.88|499.48|15
1625066340000|2021-06-30 15:19:00|504.82|499.42|504.8|499.4|504.9|499.5|504.76|499.36|20
1625066350000|2021-06-30 15:19:10|504.79|499.39|504.75|499.35|504.87|499.47|504.68|499.28|16
1625066360000|2021-06-30 15:19:20|504.74|499.34|504.7|499.3|504.75|499.35|504.7|499.3|9
1625066370000|2021-06-30 15:19:30|504.68|499.28|504.61|499.21|504.68|499.28|504.52|499.12|17
1625066380000|2021-06-30 15:19:40|504.62|499.22|504.14|498.74|504.62|499.22|504.14|498.74|15
1625066390000|2021-06-30 15:19:50|504.13|498.73|503.35|497.95|504.13|498.73|503.35|497.95|20
1625066400000|2021-06-30 15:20:00|503.33|497.93|502.64|497.24|503.34|497.94|502.23|496.83|24
1625066410000|2021-06-30 15:20:10|502.71|497.31|502.62|497.22|502.84|497.44|502.57|497.17|17
1625066420000|2021-06-30 15:20:20|502.64|497.24|504.09|498.69|504.21|498.81|502.6|497.2|23
1625066430000|2021-06-30 15:20:30|504.03|498.63|503.81|498.41|504.05|498.65|503.65|498.25|21
1625066440000|2021-06-30 15:20:40|503.79|498.39|503.63|498.23|503.8|498.4|503.63|498.23|27
1625066450000|2021-06-30 15:20:50|503.64|498.24|503.84|498.44|503.85|498.45|503.6|498.2|23
1625066460000|2021-06-30 15:21:00|503.85|498.45|504.04|498.64|504.09|498.69|503.85|498.45|19
1625066470000|2021-06-30 15:21:10|504.07|498.67|505.21|499.81|505.21|499.81|504.07|498.67|25
1625066480000|2021-06-30 15:21:20|505.2|499.8|505.37|499.97|505.37|499.97|505.15|499.75|17
1625066490000|2021-06-30 15:21:30|505.34|499.94|505.62|500.22|505.62|500.22|505.26|499.86|18
1625066500000|2021-06-30 15:21:40|505.64|500.24|505.63|500.23|505.75|500.35|505.61|500.21|22
1625066510000|2021-06-30 15:21:50|505.62|500.22|505.69|500.29|505.82|500.42|505.59|500.19|22
1625066520000|2021-06-30 15:22:00|505.62|500.22|505.68|500.28|505.68|500.28|505.62|500.22|16
1625066530000|2021-06-30 15:22:10|505.69|500.29|505.66|500.26|505.74|500.34|505.64|500.24|21
1625066540000|2021-06-30 15:22:20|505.65|500.25|505.35|499.95|505.65|500.25|505.3|499.9|21
1625066550000|2021-06-30 15:22:30|505.34|499.94|505.56|500.16|505.57|500.17|505.34|499.94|21
1625066560000|2021-06-30 15:22:40|505.63|500.23|505.56|500.16|505.72|500.32|505.55|500.15|24
1625066570000|2021-06-30 15:22:50|505.57|500.17|504.94|499.54|505.58|500.18|504.94|499.54|17
1625066580000|2021-06-30 15:23:00|504.82|499.42|504.79|499.39|505.01|499.61|504.73|499.33|24
1625066590000|2021-06-30 15:23:10|504.8|499.4|505.22|499.82|505.22|499.82|504.8|499.4|18
1625066600000|2021-06-30 15:23:20|505.18|499.78|505.29|499.89|505.56|500.16|504.81|499.41|29
1625066610000|2021-06-30 15:23:30|505.38|499.98|505.26|499.86|505.38|499.98|505.2|499.8|18
1625066620000|2021-06-30 15:23:40|505.25|499.85|504.82|499.42|505.25|499.85|504.72|499.32|19
1625066630000|2021-06-30 15:23:50|504.79|499.39|504.77|499.37|504.87|499.47|504.75|499.35|22
1625066640000|2021-06-30 15:24:00|504.88|499.48|504.98|499.58|505|499.6|504.76|499.36|22
1625066650000|2021-06-30 15:24:10|505.01|499.61|504.3|498.9|505.01|499.61|504.18|498.78|23
1625066660000|2021-06-30 15:24:20|504.39|498.99|504.45|499.05|504.51|499.11|504.35|498.95|23
1625066670000|2021-06-30 15:24:30|504.46|499.06|504.34|498.94|504.67|499.27|504.34|498.94|22
1625066680000|2021-06-30 15:24:40|504.33|498.93|503.97|498.57|504.37|498.97|503.97|498.57|24
1625066690000|2021-06-30 15:24:50|503.95|498.55|504.04|498.64|504.04|498.64|503.83|498.43|24
1625066700000|2021-06-30 15:25:00|504.06|498.66|503.96|498.56|504.14|498.74|503.87|498.47|21
1625066710000|2021-06-30 15:25:10|503.9|498.5|504.44|499.04|504.47|499.07|503.87|498.47|24
1625066720000|2021-06-30 15:25:20|504.41|499.01|504.03|498.63|504.41|499.01|504.03|498.63|20
1625066730000|2021-06-30 15:25:30|503.9|498.5|503.78|498.38|503.95|498.55|503.48|498.08|20
1625066740000|2021-06-30 15:25:40|503.76|498.36|503.76|498.36|503.87|498.47|503.69|498.29|20
1625066750000|2021-06-30 15:25:50|503.75|498.35|503.84|498.44|503.92|498.52|503.75|498.35|21
1625066760000|2021-06-30 15:26:00|503.85|498.45|504.11|498.71|504.13|498.73|503.84|498.44|22
1625066770000|2021-06-30 15:26:10|504.15|498.75|504.24|498.84|504.24|498.84|504.07|498.67|20
1625066780000|2021-06-30 15:26:20|504.28|498.88|504.19|498.79|504.28|498.88|504.16|498.76|20
1625066790000|2021-06-30 15:26:30|504.16|498.76|504.92|499.52|504.92|499.52|504.16|498.76|23
1625066800000|2021-06-30 15:26:40|504.94|499.54|504.87|499.47|505|499.6|504.86|499.46|22
1625066810000|2021-06-30 15:26:50|504.9|499.5|504.83|499.43|504.95|499.55|504.83|499.43|15
1625066820000|2021-06-30 15:27:00|504.84|499.44|504.79|499.39|504.95|499.55|504.79|499.39|15
1625066830000|2021-06-30 15:27:10|504.86|499.46|504.15|498.75|504.86|499.46|504.14|498.74|20
1625066840000|2021-06-30 15:27:20|504.14|498.74|504.31|498.91|504.33|498.93|504.05|498.65|17
1625066850000|2021-06-30 15:27:30|504.32|498.92|504.25|498.85|504.36|498.96|504.25|498.85|21
1625066860000|2021-06-30 15:27:40|504.24|498.84|504.07|498.67|504.24|498.84|504|498.6|13
1625066870000|2021-06-30 15:27:50|504.09|498.69|504.19|498.79|504.2|498.8|504.05|498.65|23
1625066880000|2021-06-30 15:28:00|504.14|498.74|504.29|498.89|504.31|498.91|504.14|498.74|13
1625066890000|2021-06-30 15:28:10|504.28|498.88|504.33|498.93|504.38|498.98|504.26|498.86|11
1625066900000|2021-06-30 15:28:20|504.34|498.94|504.53|499.13|504.56|499.16|504.33|498.93|11
1625066910000|2021-06-30 15:28:30|504.61|499.21|504.91|499.51|504.96|499.56|504.61|499.21|20
1625066920000|2021-06-30 15:28:40|504.9|499.5|504.81|499.41|504.9|499.5|504.8|499.4|17
1625066930000|2021-06-30 15:28:50|504.78|499.38|504.71|499.31|504.78|499.38|504.63|499.23|12
1625066940000|2021-06-30 15:29:00|504.7|499.3|504.93|499.53|504.95|499.55|504.63|499.23|16
1625066950000|2021-06-30 15:29:10|504.87|499.47|504.72|499.32|504.95|499.55|504.72|499.32|20
1625066960000|2021-06-30 15:29:20|504.67|499.27|504.83|499.43|504.83|499.43|504.66|499.26|18
1625066970000|2021-06-30 15:29:30|504.82|499.42|504.73|499.33|504.84|499.44|504.72|499.32|13
1625066980000|2021-06-30 15:29:40|504.74|499.34|504.59|499.19|504.74|499.34|504.57|499.17|11
1625066990000|2021-06-30 15:29:50|504.69|499.29|504.41|499.01|504.69|499.29|504.4|499|11
1625067000000|2021-06-30 15:30:00|504.39|498.99|504.51|499.11|504.54|499.14|504.28|498.88|24
1625067010000|2021-06-30 15:30:10|504.55|499.15|504.81|499.41|504.86|499.46|504.54|499.14|20
1625067020000|2021-06-30 15:30:20|504.78|499.38|505.17|499.77|505.25|499.85|504.75|499.35|20
1625067030000|2021-06-30 15:30:30|505.12|499.72|505.42|500.02|505.42|500.02|505.12|499.72|18
1625067040000|2021-06-30 15:30:40|505.51|500.11|505.49|500.09|505.63|500.23|505.47|500.07|23
1625067050000|2021-06-30 15:30:50|505.56|500.16|505.89|500.49|505.97|500.57|505.56|500.16|25
1625067060000|2021-06-30 15:31:00|505.92|500.52|506.46|501.06|506.49|501.09|505.92|500.52|22
1625067070000|2021-06-30 15:31:10|506.48|501.08|506.71|501.31|506.71|501.31|506.45|501.05|16
1625067080000|2021-06-30 15:31:20|506.78|501.38|506.44|501.04|506.78|501.38|506.41|501.01|20
1625067090000|2021-06-30 15:31:30|506.41|501.01|506.55|501.15|506.63|501.23|506.41|501.01|18
1625067100000|2021-06-30 15:31:40|506.53|501.13|505.53|500.13|506.62|501.22|505.46|500.06|24
1625067110000|2021-06-30 15:31:50|505.59|500.19|505.41|500.01|505.76|500.36|505.41|500.01|22
1625067120000|2021-06-30 15:32:00|505.4|500|505.72|500.32|505.72|500.32|505.38|499.98|22
1625067130000|2021-06-30 15:32:10|505.7|500.3|505.38|499.98|505.7|500.3|505.38|499.98|19
1625067140000|2021-06-30 15:32:20|505.44|500.04|505.29|499.89|505.44|500.04|505.29|499.89|6
1625067150000|2021-06-30 15:32:30|505.25|499.85|505.31|499.91|505.48|500.08|505.24|499.84|23
1625067160000|2021-06-30 15:32:40|505.3|499.9|505.37|499.97|505.37|499.97|505.3|499.9|5
1625067170000|2021-06-30 15:32:50|505.33|499.93|505.64|500.24|505.64|500.24|505.33|499.93|11
1625067180000|2021-06-30 15:33:00|505.63|500.23|505.62|500.22|505.74|500.34|505.55|500.15|16
1625067190000|2021-06-30 15:33:10|505.56|500.16|505.68|500.28|505.68|500.28|505.55|500.15|14
1625067200000|2021-06-30 15:33:20|505.67|500.27|505.71|500.31|505.73|500.33|505.67|500.27|12
1625067210000|2021-06-30 15:33:30|505.76|500.36|506.54|501.14|506.54|501.14|505.7|500.3|13
1625067220000|2021-06-30 15:33:40|506.49|501.09|505.82|500.42|506.5|501.1|505.82|500.42|21
1625067230000|2021-06-30 15:33:50|505.91|500.51|505.82|500.42|505.91|500.51|505.73|500.33|19
1625067240000|2021-06-30 15:34:00|505.77|500.37|505.51|500.11|505.77|500.37|505.51|500.11|9
1625067250000|2021-06-30 15:34:10|505.53|500.13|505.41|500.01|505.57|500.17|505.4|500|14
1625067260000|2021-06-30 15:34:20|505.44|500.04|505.14|499.74|505.58|500.18|505.14|499.74|17
1625067270000|2021-06-30 15:34:30|505.11|499.71|504.31|498.91|505.11|499.71|504.26|498.86|21
1625067280000|2021-06-30 15:34:40|504.29|498.89|504.21|498.81|504.36|498.96|504.2|498.8|14
1625067290000|2021-06-30 15:34:50|504.19|498.79|504.29|498.89|504.42|499.02|504.15|498.75|16
1625067300000|2021-06-30 15:35:00|504.36|498.96|504.3|498.9|504.36|498.96|504.26|498.86|15
1625067310000|2021-06-30 15:35:10|504.31|498.91|504.1|498.7|504.36|498.96|504.1|498.7|16
1625067320000|2021-06-30 15:35:20|504.09|498.69|503.48|498.08|504.09|498.69|503.48|498.08|17
1625067330000|2021-06-30 15:35:30|503.51|498.11|503.84|498.44|503.84|498.44|503.45|498.05|14
1625067340000|2021-06-30 15:35:40|503.76|498.36|503.67|498.27|503.84|498.44|503.6|498.2|22
1625067350000|2021-06-30 15:35:50|503.61|498.21|503.68|498.28|503.69|498.29|503.5|498.1|21
1625067360000|2021-06-30 15:36:00|503.65|498.25|503.88|498.48|503.98|498.58|503.65|498.25|23
1625067370000|2021-06-30 15:36:10|503.89|498.49|503.77|498.37|503.99|498.59|503.73|498.33|20
1625067380000|2021-06-30 15:36:20|503.84|498.44|503.94|498.54|504.04|498.64|503.84|498.44|19
1625067390000|2021-06-30 15:36:30|503.93|498.53|504.06|498.66|504.16|498.76|503.93|498.53|24
1625067400000|2021-06-30 15:36:40|504.08|498.68|504.23|498.83|504.25|498.85|504.05|498.65|9
1625067410000|2021-06-30 15:36:50|504.25|498.85|504.38|498.98|504.52|499.12|504.25|498.85|14
1625067420000|2021-06-30 15:37:00|504.36|498.96|503.59|498.19|504.36|498.96|503.59|498.19|23
1625067430000|2021-06-30 15:37:10|503.6|498.2|503.46|498.06|503.65|498.25|503.46|498.06|13
1625067440000|2021-06-30 15:37:20|503.47|498.07|503.4|498|503.52|498.12|503.36|497.96|9
1625067450000|2021-06-30 15:37:30|503.41|498.01|503.24|497.84|503.42|498.02|503.24|497.84|8
1625067460000|2021-06-30 15:37:40|503.22|497.82|502.93|497.53|503.22|497.82|502.86|497.46|6
1625067470000|2021-06-30 15:37:50|502.92|497.52|503.35|497.95|503.39|497.99|502.79|497.39|19
1625067480000|2021-06-30 15:38:00|503.39|497.99|503.66|498.26|503.77|498.37|503.3|497.9|21
1625067490000|2021-06-30 15:38:10|503.65|498.25|503.72|498.32|503.73|498.33|503.62|498.22|14
1625067500000|2021-06-30 15:38:20|503.73|498.33|503.92|498.52|503.95|498.55|503.73|498.33|12
1625067510000|2021-06-30 15:38:30|504.08|498.68|504.13|498.73|504.23|498.83|504.08|498.68|20
1625067520000|2021-06-30 15:38:40|504.23|498.83|504.19|498.79|504.3|498.9|504.19|498.79|13
1625067530000|2021-06-30 15:38:50|504.18|498.78|504.28|498.88|504.28|498.88|504.18|498.78|12
1625067540000|2021-06-30 15:39:00|504.27|498.87|504.22|498.82|504.27|498.87|504.21|498.81|6
1625067550000|2021-06-30 15:39:10|504.21|498.81|503.88|498.48|504.21|498.81|503.88|498.48|8
1625067560000|2021-06-30 15:39:20|503.82|498.42|503.6|498.2|503.87|498.47|503.6|498.2|19
1625067570000|2021-06-30 15:39:30|503.61|498.21|503.76|498.36|503.76|498.36|503.6|498.2|5
1625067580000|2021-06-30 15:39:40|503.75|498.35|503.71|498.31|503.77|498.37|503.71|498.31|7
1625067590000|2021-06-30 15:39:50|503.65|498.25|503.18|497.78|503.65|498.25|503.05|497.65|21
1625067600000|2021-06-30 15:40:00|503.15|497.75|503.64|498.24|503.64|498.24|503.15|497.75|21
1625067610000|2021-06-30 15:40:10|503.65|498.25|503.65|498.25|503.86|498.46|503.59|498.19|16
1625067620000|2021-06-30 15:40:20|503.53|498.13|502.95|497.55|503.53|498.13|502.95|497.55|12
1625067630000|2021-06-30 15:40:30|503.01|497.61|503.05|497.65|503.05|497.65|502.84|497.44|15
1625067640000|2021-06-30 15:40:40|502.94|497.54|503.18|497.78|503.36|497.96|502.92|497.52|24
1625067650000|2021-06-30 15:40:50|503.19|497.79|502.7|497.3|503.19|497.79|502.61|497.21|22
1625067660000|2021-06-30 15:41:00|502.72|497.32|502.77|497.37|502.83|497.43|502.68|497.28|15
1625067670000|2021-06-30 15:41:10|502.76|497.36|503.32|497.92|503.4|498|502.74|497.34|23
1625067680000|2021-06-30 15:41:20|503.23|497.83|503.51|498.11|503.51|498.11|503.21|497.81|25
1625067690000|2021-06-30 15:41:30|503.57|498.17|503.23|497.83|503.57|498.17|503.23|497.83|23
1625067700000|2021-06-30 15:41:40|503.17|497.77|503.15|497.75|503.23|497.83|503.14|497.74|12
1625067710000|2021-06-30 15:41:50|503.13|497.73|503.2|497.8|503.22|497.82|503.13|497.73|11
1625067720000|2021-06-30 15:42:00|503.23|497.83|502.92|497.52|503.25|497.85|502.87|497.47|16
1625067730000|2021-06-30 15:42:10|502.93|497.53|503.08|497.68|503.09|497.69|502.89|497.49|10
1625067740000|2021-06-30 15:42:20|503.14|497.74|503.34|497.94|503.34|497.94|503.14|497.74|11
1625067750000|2021-06-30 15:42:30|503.31|497.91|503.39|497.99|503.39|497.99|503.21|497.81|8
1625067760000|2021-06-30 15:42:40|503.38|497.98|503.49|498.09|503.51|498.11|503.36|497.96|14
1625067770000|2021-06-30 15:42:50|503.5|498.1|503.6|498.2|503.6|498.2|503.37|497.97|17
1625067780000|2021-06-30 15:43:00|503.63|498.23|503.47|498.07|503.78|498.38|503.44|498.04|16
1625067790000|2021-06-30 15:43:10|503.41|498.01|502.98|497.58|503.41|498.01|502.9|497.5|17
1625067800000|2021-06-30 15:43:20|503.06|497.66|502.55|497.15|503.35|497.95|502.55|497.15|23
1625067810000|2021-06-30 15:43:30|502.54|497.14|501.69|496.29|502.54|497.14|501.37|495.97|24
1625067820000|2021-06-30 15:43:40|501.7|496.3|502.67|497.27|502.69|497.29|501.7|496.3|22
1625067830000|2021-06-30 15:43:50|502.75|497.35|502.65|497.25|502.75|497.35|502.54|497.14|21
1625067840000|2021-06-30 15:44:00|502.63|497.23|501.78|496.38|502.63|497.23|501.76|496.36|25
1625067850000|2021-06-30 15:44:10|501.92|496.52|502.16|496.76|502.23|496.83|501.64|496.24|24
1625067860000|2021-06-30 15:44:20|502.07|496.67|502.05|496.65|502.15|496.75|502.01|496.61|18
1625067870000|2021-06-30 15:44:30|501.97|496.57|502.11|496.71|502.11|496.71|501.8|496.4|20
1625067880000|2021-06-30 15:44:40|502.06|496.66|502.31|496.91|502.36|496.96|502.06|496.66|14
1625067890000|2021-06-30 15:44:50|502.32|496.92|502.33|496.93|502.39|496.99|502.29|496.89|19
1625067900000|2021-06-30 15:45:00|502.3|496.9|503.67|498.27|503.67|498.27|502.23|496.83|22
1625067910000|2021-06-30 15:45:10|503.66|498.26|503.36|497.96|503.66|498.26|503.33|497.93|10
1625067920000|2021-06-30 15:45:20|503.37|497.97|503.01|497.61|503.6|498.2|503.01|497.61|18
1625067930000|2021-06-30 15:45:30|503.04|497.64|502.38|496.98|503.04|497.64|502.3|496.9|23
1625067940000|2021-06-30 15:45:40|502.37|496.97|501.86|496.46|502.37|496.97|501.78|496.38|25
1625067950000|2021-06-30 15:45:50|501.99|496.59|501.78|496.38|502.04|496.64|501.78|496.38|19
1625067960000|2021-06-30 15:46:00|501.8|496.4|502.55|497.15|502.68|497.28|501.79|496.39|23
1625067970000|2021-06-30 15:46:10|502.6|497.2|503.55|498.15|503.55|498.15|502.6|497.2|25
1625067980000|2021-06-30 15:46:20|503.56|498.16|503.76|498.36|503.78|498.38|503.56|498.16|21
1625067990000|2021-06-30 15:46:30|503.87|498.47|504.36|498.96|504.37|498.97|503.87|498.47|26
1625068000000|2021-06-30 15:46:40|504.39|498.99|504.04|498.64|504.4|499|503.94|498.54|22
1625068010000|2021-06-30 15:46:50|504.03|498.63|504.48|499.08|504.5|499.1|504.03|498.63|23
1625068020000|2021-06-30 15:47:00|504.5|499.1|504.38|498.98|504.52|499.12|504.38|498.98|19
1625068030000|2021-06-30 15:47:10|504.37|498.97|504.55|499.15|504.55|499.15|504.35|498.95|15
1625068040000|2021-06-30 15:47:20|504.53|499.13|504.74|499.34|504.74|499.34|504.52|499.12|17
1625068050000|2021-06-30 15:47:30|504.89|499.49|504.58|499.18|504.89|499.49|504.51|499.11|12
1625068060000|2021-06-30 15:47:40|504.56|499.16|504.84|499.44|504.91|499.51|504.52|499.12|18
1625068070000|2021-06-30 15:47:50|504.87|499.47|504.95|499.55|504.95|499.55|504.84|499.44|7
1625068080000|2021-06-30 15:48:00|504.96|499.56|505.25|499.85|505.25|499.85|504.96|499.56|9
1625068090000|2021-06-30 15:48:10|505.3|499.9|505.34|499.94|505.54|500.14|505.27|499.87|22
1625068100000|2021-06-30 15:48:20|505.31|499.91|505.01|499.61|505.31|499.91|504.84|499.44|22
1625068110000|2021-06-30 15:48:30|504.98|499.58|505.12|499.72|505.12|499.72|504.98|499.58|16
1625068120000|2021-06-30 15:48:40|505.08|499.68|505.03|499.63|505.08|499.68|505.03|499.63|6
1625068130000|2021-06-30 15:48:50|504.88|499.48|505.28|499.88|505.28|499.88|504.87|499.47|13
1625068140000|2021-06-30 15:49:00|505.22|499.82|505.01|499.61|505.39|499.99|505.01|499.61|17
1625068150000|2021-06-30 15:49:10|504.92|499.52|504.76|499.36|504.92|499.52|504.52|499.12|18
1625068160000|2021-06-30 15:49:20|504.77|499.37|504.9|499.5|504.94|499.54|504.76|499.36|17
1625068170000|2021-06-30 15:49:30|504.88|499.48|504.64|499.24|505.05|499.65|504.64|499.24|20
1625068180000|2021-06-30 15:49:40|504.66|499.26|504.31|498.91|504.66|499.26|504.23|498.83|20
1625068190000|2021-06-30 15:49:50|504.3|498.9|504.47|499.07|504.47|499.07|504.29|498.89|14
1625068200000|2021-06-30 15:50:00|504.48|499.08|504.97|499.57|504.97|499.57|504.48|499.08|18
1625068210000|2021-06-30 15:50:10|505.03|499.63|505.09|499.69|505.23|499.83|505.03|499.63|22
1625068220000|2021-06-30 15:50:20|505.1|499.7|505.16|499.76|505.21|499.81|505.09|499.69|13
1625068230000|2021-06-30 15:50:30|505.08|499.68|504.99|499.59|505.1|499.7|504.89|499.49|12
1625068240000|2021-06-30 15:50:40|504.93|499.53|504.94|499.54|504.97|499.57|504.84|499.44|12
1625068250000|2021-06-30 15:50:50|504.97|499.57|504.94|499.54|504.99|499.59|504.9|499.5|12
1625068260000|2021-06-30 15:51:00|504.95|499.55|505.33|499.93|505.33|499.93|504.95|499.55|19
1625068270000|2021-06-30 15:51:10|505.35|499.95|505.29|499.89|505.5|500.1|505.26|499.86|21
1625068280000|2021-06-30 15:51:20|505.31|499.91|505.5|500.1|505.51|500.11|505.25|499.85|16
1625068290000|2021-06-30 15:51:30|505.57|500.17|505.75|500.35|505.81|500.41|505.57|500.17|17
1625068300000|2021-06-30 15:51:40|505.85|500.45|505.86|500.46|505.9|500.5|505.76|500.36|16
1625068310000|2021-06-30 15:51:50|505.87|500.47|505.97|500.57|505.98|500.58|505.83|500.43|15
1625068320000|2021-06-30 15:52:00|505.9|500.5|505.9|500.5|505.98|500.58|505.9|500.5|10
1625068330000|2021-06-30 15:52:10|505.8|500.4|505.62|500.22|505.8|500.4|505.33|499.93|14
1625068340000|2021-06-30 15:52:20|505.67|500.27|505.77|500.37|505.78|500.38|505.66|500.26|11
1625068350000|2021-06-30 15:52:30|505.69|500.29|505.11|499.71|505.69|500.29|505.05|499.65|17
1625068360000|2021-06-30 15:52:40|505.13|499.73|505.08|499.68|505.13|499.73|505.08|499.68|5
1625068370000|2021-06-30 15:52:50|505.09|499.69|505.4|500|505.4|500|505.09|499.69|14
1625068380000|2021-06-30 15:53:00|505.39|499.99|505.77|500.37|505.79|500.39|505.36|499.96|19
1625068390000|2021-06-30 15:53:10|505.72|500.32|505.67|500.27|505.72|500.32|505.49|500.09|23
1625068400000|2021-06-30 15:53:20|505.68|500.28|505.66|500.26|505.77|500.37|505.62|500.22|10
1625068410000|2021-06-30 15:53:30|505.62|500.22|505.18|499.78|505.62|500.22|505.15|499.75|19
1625068420000|2021-06-30 15:53:40|505.16|499.76|505.01|499.61|505.16|499.76|505.01|499.61|8
1625068430000|2021-06-30 15:53:50|505|499.6|504.61|499.21|505|499.6|504.42|499.02|21
1625068440000|2021-06-30 15:54:00|504.62|499.22|504.83|499.43|504.83|499.43|504.58|499.18|12
1625068450000|2021-06-30 15:54:10|504.86|499.46|505.02|499.62|505.02|499.62|504.76|499.36|17
1625068460000|2021-06-30 15:54:20|505.25|499.85|504.67|499.27|505.25|499.85|504.62|499.22|18
1625068470000|2021-06-30 15:54:30|504.65|499.25|504.78|499.38|504.78|499.38|504.51|499.11|18
1625068480000|2021-06-30 15:54:40|504.77|499.37|504.15|498.75|504.77|499.37|504.15|498.75|18
1625068490000|2021-06-30 15:54:50|504.14|498.74|504.11|498.71|504.28|498.88|504.09|498.69|19
1625068500000|2021-06-30 15:55:00|504.08|498.68|504.04|498.64|504.08|498.68|503.91|498.51|19
1625068510000|2021-06-30 15:55:10|504.05|498.65|504.5|499.1|504.61|499.21|504.04|498.64|20
1625068520000|2021-06-30 15:55:20|504.49|499.09|504.27|498.87|504.53|499.13|504.27|498.87|13
1625068530000|2021-06-30 15:55:30|504.32|498.92|504.4|499|504.42|499.02|504.31|498.91|13
1625068540000|2021-06-30 15:55:40|504.41|499.01|504.4|499|504.42|499.02|504.32|498.92|16
1625068550000|2021-06-30 15:55:50|504.39|498.99|504.38|498.98|504.4|499|504.37|498.97|7
1625068560000|2021-06-30 15:56:00|504.39|498.99|504.73|499.33|504.73|499.33|504.38|498.98|11
1625068570000|2021-06-30 15:56:10|504.76|499.36|504.88|499.48|505.03|499.63|504.76|499.36|19
1625068580000|2021-06-30 15:56:20|504.89|499.49|504.64|499.24|504.93|499.53|504.62|499.22|18
1625068590000|2021-06-30 15:56:30|504.63|499.23|504.27|498.87|504.63|499.23|504.27|498.87|19
1625068600000|2021-06-30 15:56:40|504.13|498.73|504.29|498.89|504.29|498.89|503.98|498.58|21
1625068610000|2021-06-30 15:56:50|504.28|498.88|504.68|499.28|504.68|499.28|504.28|498.88|14
1625068620000|2021-06-30 15:57:00|504.58|499.18|504.29|498.89|504.58|499.18|504.29|498.89|16
1625068630000|2021-06-30 15:57:10|504.3|498.9|504.26|498.86|504.31|498.91|504.2|498.8|9
1625068640000|2021-06-30 15:57:20|504.32|498.92|503.76|498.36|504.36|498.96|503.76|498.36|23
1625068650000|2021-06-30 15:57:30|503.75|498.35|503.6|498.2|503.84|498.44|503.6|498.2|25
1625068660000|2021-06-30 15:57:40|503.59|498.19|503.65|498.25|503.66|498.26|503.52|498.12|18
1625068670000|2021-06-30 15:57:50|503.61|498.21|503.68|498.28|503.72|498.32|503.57|498.17|11
1625068680000|2021-06-30 15:58:00|503.69|498.29|503.29|497.89|503.7|498.3|503.14|497.74|19
1625068690000|2021-06-30 15:58:10|503.3|497.9|502.8|497.4|503.3|497.9|502.8|497.4|20
1625068700000|2021-06-30 15:58:20|502.75|497.35|502.43|497.03|502.75|497.35|502.43|497.03|14
1625068710000|2021-06-30 15:58:30|502.42|497.02|502.57|497.17|502.65|497.25|502.4|497|15
1625068720000|2021-06-30 15:58:40|502.6|497.2|502.18|496.78|502.6|497.2|502.17|496.77|14
1625068730000|2021-06-30 15:58:50|502.13|496.73|502.67|497.27|502.67|497.27|502.11|496.71|19
1625068740000|2021-06-30 15:59:00|502.77|497.37|502.84|497.44|502.84|497.44|502.68|497.28|18
1625068750000|2021-06-30 15:59:10|502.92|497.52|502.23|496.83|502.92|497.52|502.23|496.83|24
1625068760000|2021-06-30 15:59:20|502.21|496.81|502.35|496.95|502.49|497.09|502.1|496.7|24
1625068770000|2021-06-30 15:59:30|502.38|496.98|502.56|497.16|502.64|497.24|502.38|496.98|17
1625068780000|2021-06-30 15:59:40|502.7|497.3|502.66|497.26|502.74|497.34|502.54|497.14|16
1625068790000|2021-06-30 15:59:50|502.71|497.31|503.36|497.96|503.43|498.03|502.71|497.31|20
1625068800000|2021-06-30 16:00:00|503.42|498.02|502.73|497.33|503.43|498.03|502.72|497.32|21
1625068810000|2021-06-30 16:00:10|502.71|497.31|502.3|496.9|502.77|497.37|502.21|496.81|24
1625068820000|2021-06-30 16:00:20|502.44|497.04|502.65|497.25|502.72|497.32|502.22|496.82|26
1625068830000|2021-06-30 16:00:30|502.64|497.24|502.56|497.16|502.68|497.28|502.54|497.14|19
1625068840000|2021-06-30 16:00:40|502.58|497.18|502.85|497.45|502.88|497.48|502.4|497|26
1625068850000|2021-06-30 16:00:50|502.86|497.46|503.12|497.72|503.15|497.75|502.86|497.46|13
1625068860000|2021-06-30 16:01:00|503.09|497.69|503.86|498.46|503.96|498.56|503.09|497.69|15
1625068870000|2021-06-30 16:01:10|503.88|498.48|504.22|498.82|504.24|498.84|503.88|498.48|19
1625068880000|2021-06-30 16:01:20|504.19|498.79|504.36|498.96|504.42|499.02|504.19|498.79|18
1625068890000|2021-06-30 16:01:30|504.4|499|504.87|499.47|504.96|499.56|504.31|498.91|20
1625068900000|2021-06-30 16:01:40|504.9|499.5|505.2|499.8|505.2|499.8|504.54|499.14|22
1625068910000|2021-06-30 16:01:50|505.21|499.81|504.87|499.47|505.26|499.86|504.87|499.47|24
1625068920000|2021-06-30 16:02:00|504.83|499.43|504.56|499.16|504.9|499.5|504.48|499.08|26
1625068930000|2021-06-30 16:02:10|504.52|499.12|505.06|499.66|505.07|499.67|504.27|498.87|23
1625068940000|2021-06-30 16:02:20|505.09|499.69|504.39|498.99|505.42|500.02|504.38|498.98|23
1625068950000|2021-06-30 16:02:30|504.42|499.02|503.96|498.56|504.53|499.13|503.96|498.56|25
1625068960000|2021-06-30 16:02:40|503.91|498.51|503.87|498.47|504.04|498.64|503.49|498.09|20
1625068970000|2021-06-30 16:02:50|503.75|498.35|503.48|498.08|503.79|498.39|503.39|497.99|23
1625068980000|2021-06-30 16:03:00|503.67|498.27|503.79|498.39|503.82|498.42|503.67|498.27|19
1625068990000|2021-06-30 16:03:10|503.67|498.27|504.24|498.84|504.24|498.84|503.63|498.23|28
1625069000000|2021-06-30 16:03:20|504.26|498.86|504.17|498.77|504.38|498.98|504.15|498.75|17
1625069010000|2021-06-30 16:03:30|504.06|498.66|504.09|498.69|504.24|498.84|504.06|498.66|10
1625069020000|2021-06-30 16:03:40|503.97|498.57|504.02|498.62|504.02|498.62|503.97|498.57|7
1625069030000|2021-06-30 16:03:50|504.01|498.61|503.36|497.96|504.01|498.61|503.36|497.96|13
1625069040000|2021-06-30 16:04:00|503.35|497.95|503.33|497.93|503.41|498.01|503.31|497.91|23
1625069050000|2021-06-30 16:04:10|503.37|497.97|504.05|498.65|504.23|498.83|503.37|497.97|21
1625069060000|2021-06-30 16:04:20|504.07|498.67|503.5|498.1|504.23|498.83|503.5|498.1|23
1625069070000|2021-06-30 16:04:30|503.53|498.13|503.39|497.99|503.53|498.13|503.25|497.85|20
1625069080000|2021-06-30 16:04:40|503.38|497.98|503.57|498.17|503.62|498.22|503.35|497.95|9
1625069090000|2021-06-30 16:04:50|503.55|498.15|503.41|498.01|503.6|498.2|503.41|498.01|12
1625069100000|2021-06-30 16:05:00|503.39|497.99|503.18|497.78|503.39|497.99|503.16|497.76|16
1625069110000|2021-06-30 16:05:10|503.17|497.77|502.5|497.1|503.17|497.77|502.49|497.09|20
1625069120000|2021-06-30 16:05:20|502.55|497.15|502.3|496.9|502.86|497.46|502.3|496.9|21
1625069130000|2021-06-30 16:05:30|502.29|496.89|502.05|496.65|502.37|496.97|502.03|496.63|20
1625069140000|2021-06-30 16:05:40|502.03|496.63|501.86|496.46|502.03|496.63|501.66|496.26|22
1625069150000|2021-06-30 16:05:50|501.95|496.55|501.78|496.38|501.98|496.58|501.78|496.38|18
1625069160000|2021-06-30 16:06:00|501.69|496.29|501.64|496.24|501.69|496.29|501.6|496.2|15
1625069170000|2021-06-30 16:06:10|501.73|496.33|501.89|496.49|501.89|496.49|501.64|496.24|15
1625069180000|2021-06-30 16:06:20|501.9|496.5|502.06|496.66|502.07|496.67|501.84|496.44|14
1625069190000|2021-06-30 16:06:30|502.07|496.67|502.4|497|502.4|497|502.03|496.63|22
1625069200000|2021-06-30 16:06:40|502.5|497.1|502.81|497.41|502.82|497.42|502.5|497.1|10
1625069210000|2021-06-30 16:06:50|502.82|497.42|502.81|497.41|502.87|497.47|502.77|497.37|11
1625069220000|2021-06-30 16:07:00|502.8|497.4|502.89|497.49|502.9|497.5|502.8|497.4|5
1625069230000|2021-06-30 16:07:10|502.95|497.55|503.2|497.8|503.2|497.8|502.95|497.55|9
1625069240000|2021-06-30 16:07:20|503.34|497.94|504.06|498.66|504.06|498.66|503.34|497.94|8
1625069250000|2021-06-30 16:07:30|504.12|498.72|503.74|498.34|504.12|498.72|503.73|498.33|10
1625069260000|2021-06-30 16:07:40|503.89|498.49|503.94|498.54|504.01|498.61|503.82|498.42|18
1625069270000|2021-06-30 16:07:50|503.96|498.56|504.51|499.11|504.51|499.11|503.92|498.52|13
1625069280000|2021-06-30 16:08:00|504.56|499.16|504.68|499.28|504.7|499.3|504.56|499.16|11
1625069290000|2021-06-30 16:08:10|504.7|499.3|504.28|498.88|504.7|499.3|504.25|498.85|16
1625069300000|2021-06-30 16:08:20|504.27|498.87|504.61|499.21|504.61|499.21|504.26|498.86|14
1625069310000|2021-06-30 16:08:30|504.62|499.22|504.59|499.19|504.63|499.23|504.58|499.18|14
1625069320000|2021-06-30 16:08:40|504.6|499.2|504.7|499.3|504.71|499.31|504.57|499.17|5
1625069330000|2021-06-30 16:08:50|504.88|499.48|505.27|499.87|505.27|499.87|504.88|499.48|12
1625069340000|2021-06-30 16:09:00|505.26|499.86|505.2|499.8|505.27|499.87|505.19|499.79|5
1625069350000|2021-06-30 16:09:10|505.22|499.82|505.88|500.48|505.92|500.52|505.22|499.82|8
1625069360000|2021-06-30 16:09:20|505.81|500.41|505.7|500.3|505.85|500.45|505.63|500.23|19
1625069370000|2021-06-30 16:09:30|505.74|500.34|505.87|500.47|505.87|500.47|505.74|500.34|5
1625069380000|2021-06-30 16:09:40|505.95|500.55|506.84|501.44|506.84|501.44|505.95|500.55|20
1625069390000|2021-06-30 16:09:50|506.73|501.33|507.09|501.69|507.09|501.69|506.64|501.24|24
1625069400000|2021-06-30 16:10:00|507|501.6|506.98|501.58|507.06|501.66|506.97|501.57|22
1625069410000|2021-06-30 16:10:10|506.97|501.57|506.76|501.36|506.97|501.57|506.67|501.27|22
1625069420000|2021-06-30 16:10:20|506.78|501.38|507.81|502.41|507.82|502.42|506.78|501.38|23
1625069430000|2021-06-30 16:10:30|507.8|502.4|507.9|502.5|507.91|502.51|507.8|502.4|15
1625069440000|2021-06-30 16:10:40|507.92|502.52|507.92|502.52|507.93|502.53|507.89|502.49|11
1625069450000|2021-06-30 16:10:50|507.91|502.51|507.88|502.48|507.91|502.51|507.83|502.43|13
1625069460000|2021-06-30 16:11:00|507.9|502.5|508.02|502.62|508.02|502.62|507.85|502.45|13
1625069470000|2021-06-30 16:11:10|507.99|502.59|507.95|502.55|508|502.6|507.91|502.51|13
1625069480000|2021-06-30 16:11:20|507.92|502.52|508.45|503.05|508.45|503.05|507.9|502.5|14
1625069490000|2021-06-30 16:11:30|508.54|503.14|508.54|503.14|508.54|503.14|508.45|503.05|16
1625069510000|2021-06-30 16:11:50|508.61|503.21|508.68|503.28|508.8|503.4|508.56|503.16|16
1625069520000|2021-06-30 16:12:00|508.74|503.34|508.76|503.36|508.84|503.44|508.72|503.32|16
1625069530000|2021-06-30 16:12:10|508.74|503.34|508.85|503.45|508.85|503.45|508.74|503.34|10
1625069540000|2021-06-30 16:12:20|508.84|503.44|508.8|503.4|508.92|503.52|508.8|503.4|11
1625069550000|2021-06-30 16:12:30|508.77|503.37|508.43|503.03|508.77|503.37|508.37|502.97|18
1625069560000|2021-06-30 16:12:40|508.42|503.02|507.77|502.37|508.42|503.02|507.77|502.37|14
1625069570000|2021-06-30 16:12:50|507.88|502.48|507.83|502.43|507.89|502.49|507.83|502.43|10
1625069580000|2021-06-30 16:13:00|507.82|502.42|507.92|502.52|507.98|502.58|507.62|502.22|17
1625069590000|2021-06-30 16:13:10|507.91|502.51|508.39|502.99|508.5|503.1|507.91|502.51|15
1625069600000|2021-06-30 16:13:20|508.45|503.05|508|502.6|508.46|503.06|507.97|502.57|21
1625069610000|2021-06-30 16:13:30|507.99|502.59|507.95|502.55|508.14|502.74|507.95|502.55|12
1625069620000|2021-06-30 16:13:40|507.89|502.49|507.89|502.49|507.95|502.55|507.86|502.46|12
1625069630000|2021-06-30 16:13:50|507.94|502.54|508.24|502.84|508.25|502.85|507.94|502.54|7
1625069640000|2021-06-30 16:14:00|508.25|502.85|508.31|502.91|508.32|502.92|508.25|502.85|8
1625069650000|2021-06-30 16:14:10|508.32|502.92|508.02|502.62|508.33|502.93|508.02|502.62|8
1625069660000|2021-06-30 16:14:20|508|502.6|507.99|502.59|508.05|502.65|507.96|502.56|7
1625069670000|2021-06-30 16:14:30|507.89|502.49|507.11|501.71|507.89|502.49|507.11|501.71|18
1625069680000|2021-06-30 16:14:40|507.15|501.75|507.01|501.61|507.17|501.77|507.01|501.61|9
1625069690000|2021-06-30 16:14:50|507.02|501.62|507.31|501.91|507.31|501.91|507.02|501.62|16
1625069700000|2021-06-30 16:15:00|507.3|501.9|507.08|501.68|507.36|501.96|507.08|501.68|13
1625069710000|2021-06-30 16:15:10|507.11|501.71|506.59|501.19|507.11|501.71|506.54|501.14|17
1625069720000|2021-06-30 16:15:20|506.5|501.1|506.87|501.47|506.93|501.53|506.5|501.1|11
1625069730000|2021-06-30 16:15:30|506.86|501.46|507.32|501.92|507.37|501.97|506.86|501.46|16
1625069740000|2021-06-30 16:15:40|507.33|501.93|507.23|501.83|507.35|501.95|507.23|501.83|15
1625069750000|2021-06-30 16:15:50|507.16|501.76|507.13|501.73|507.17|501.77|507.1|501.7|8
1625069760000|2021-06-30 16:16:00|507.16|501.76|507.99|502.59|507.99|502.59|507.16|501.76|16
1625069770000|2021-06-30 16:16:10|508.05|502.65|508.38|502.98|508.41|503.01|508.05|502.65|18
1625069780000|2021-06-30 16:16:20|508.47|503.07|508.46|503.06|508.5|503.1|508.32|502.92|20
1625069790000|2021-06-30 16:16:30|508.5|503.1|508.57|503.17|508.57|503.17|508.46|503.06|10
1625069800000|2021-06-30 16:16:40|508.6|503.2|508.63|503.23|508.63|503.23|508.57|503.17|6
1625069810000|2021-06-30 16:16:50|508.66|503.26|509.07|503.67|509.07|503.67|508.66|503.26|12
1625069820000|2021-06-30 16:17:00|509.11|503.71|509.49|504.09|509.49|504.09|509.11|503.71|13
1625069830000|2021-06-30 16:17:10|509.4|504|509.25|503.85|509.4|504|509.25|503.85|17
1625069840000|2021-06-30 16:17:20|509.26|503.86|509.77|504.37|509.77|504.37|509.26|503.86|14
1625069850000|2021-06-30 16:17:30|509.78|504.38|509.83|504.43|509.87|504.47|509.78|504.38|11
1625069860000|2021-06-30 16:17:40|509.78|504.38|509.73|504.33|509.79|504.39|509.5|504.1|17
1625069870000|2021-06-30 16:17:50|509.72|504.32|509.86|504.46|509.91|504.51|509.72|504.32|14
1625069880000|2021-06-30 16:18:00|509.87|504.47|509.95|504.55|509.95|504.55|509.83|504.43|13
1625069890000|2021-06-30 16:18:10|509.94|504.54|509.81|504.41|509.98|504.58|509.81|504.41|12
1625069900000|2021-06-30 16:18:20|509.93|504.53|509.92|504.52|509.98|504.58|509.92|504.52|12
1625069910000|2021-06-30 16:18:30|509.96|504.56|509.94|504.54|509.98|504.58|509.9|504.5|14
1625069920000|2021-06-30 16:18:40|509.95|504.55|509.96|504.56|510|504.6|509.94|504.54|14
1625069930000|2021-06-30 16:18:50|509.95|504.55|509.54|504.14|509.95|504.55|509.51|504.11|10
1625069940000|2021-06-30 16:19:00|509.53|504.13|509.81|504.41|509.81|504.41|509.52|504.12|16
1625069950000|2021-06-30 16:19:10|509.91|504.51|509.86|504.46|509.92|504.52|509.86|504.46|11
1625069960000|2021-06-30 16:19:20|509.82|504.42|509.86|504.46|509.88|504.48|509.8|504.4|10
1625069970000|2021-06-30 16:19:30|509.87|504.47|509.87|504.47|509.89|504.49|509.86|504.46|6
1625069980000|2021-06-30 16:19:40|509.86|504.46|509.9|504.5|509.9|504.5|509.83|504.43|7
1625069990000|2021-06-30 16:19:50|509.91|504.51|509.87|504.47|509.91|504.51|509.83|504.43|10
1625070000000|2021-06-30 16:20:00|509.89|504.49|510.62|505.22|510.72|505.32|509.85|504.45|16
1625070010000|2021-06-30 16:20:10|510.59|505.19|510.6|505.2|510.69|505.29|510.59|505.19|17
1625070020000|2021-06-30 16:20:20|510.59|505.19|510.79|505.39|510.85|505.45|510.59|505.19|19
1625070030000|2021-06-30 16:20:30|510.8|505.4|510.91|505.51|510.96|505.56|510.7|505.3|20
1625070040000|2021-06-30 16:20:40|510.92|505.52|510.32|504.92|510.93|505.53|510.31|504.91|20
1625070050000|2021-06-30 16:20:50|510.36|504.96|510.25|504.85|510.44|505.04|510.25|504.85|17
1625070060000|2021-06-30 16:21:00|510.15|504.75|510.39|504.99|510.4|505|510.11|504.71|14
1625070070000|2021-06-30 16:21:10|510.42|505.02|510.34|504.94|510.5|505.1|510.25|504.85|20
1625070080000|2021-06-30 16:21:20|510.36|504.96|510.12|504.72|510.36|504.96|509.99|504.59|19
1625070090000|2021-06-30 16:21:30|510.17|504.77|510.76|505.36|510.88|505.48|510.17|504.77|23
1625070100000|2021-06-30 16:21:40|510.73|505.33|510.64|505.24|510.77|505.37|510.61|505.21|17
1625070110000|2021-06-30 16:21:50|510.51|505.11|510.46|505.06|510.51|505.11|510.28|504.88|12
1625070120000|2021-06-30 16:22:00|510.47|505.07|510.42|505.02|510.49|505.09|510.42|505.02|10
1625070130000|2021-06-30 16:22:10|510.43|505.03|510.2|504.8|510.62|505.22|510.2|504.8|16
1625070140000|2021-06-30 16:22:20|510.21|504.81|509.53|504.13|510.21|504.81|509.53|504.13|22
1625070150000|2021-06-30 16:22:30|509.42|504.02|508.91|503.51|509.42|504.02|508.77|503.37|22
1625070160000|2021-06-30 16:22:40|509|503.6|509.26|503.86|509.31|503.91|509|503.6|20
1625070170000|2021-06-30 16:22:50|509.28|503.88|509.53|504.13|509.53|504.13|509.19|503.79|20
1625070180000|2021-06-30 16:23:00|509.54|504.14|509.33|503.93|509.54|504.14|509.33|503.93|6
1625070190000|2021-06-30 16:23:10|509.34|503.94|509.32|503.92|509.34|503.94|509.19|503.79|17
1625070200000|2021-06-30 16:23:20|509.31|503.91|509.31|503.91|509.31|503.91|509.3|503.9|3
1625070210000|2021-06-30 16:23:30|509.3|503.9|509.1|503.7|509.3|503.9|509.1|503.7|20
1625070220000|2021-06-30 16:23:40|509.11|503.71|509.25|503.85|509.25|503.85|509.04|503.64|21
1625070230000|2021-06-30 16:23:50|509.26|503.86|509.44|504.04|509.44|504.04|509.19|503.79|12
1625070240000|2021-06-30 16:24:00|509.45|504.05|509.95|504.55|509.97|504.57|509.45|504.05|21
1625070250000|2021-06-30 16:24:10|509.93|504.53|509.83|504.43|509.93|504.53|509.52|504.12|23
1625070260000|2021-06-30 16:24:20|509.71|504.31|509.67|504.27|509.71|504.31|509.65|504.25|12
1625070270000|2021-06-30 16:24:30|509.5|504.1|509.5|504.1|509.5|504.1|509.47|504.07|11
1625070280000|2021-06-30 16:24:40|509.44|504.04|508.94|503.54|509.44|504.04|508.76|503.36|22
1625070290000|2021-06-30 16:24:50|508.9|503.5|508.86|503.46|508.92|503.52|508.7|503.3|16
1625070300000|2021-06-30 16:25:00|508.87|503.47|509.08|503.68|509.16|503.76|508.86|503.46|15
1625070310000|2021-06-30 16:25:10|509.09|503.69|509.12|503.72|509.12|503.72|508.97|503.57|11
1625070320000|2021-06-30 16:25:20|509.11|503.71|508.94|503.54|509.13|503.73|508.93|503.53|13
1625070330000|2021-06-30 16:25:30|508.92|503.52|508.97|503.57|509.01|503.61|508.92|503.52|10
1625070340000|2021-06-30 16:25:40|508.98|503.58|509.23|503.83|509.23|503.83|508.98|503.58|14
1625070350000|2021-06-30 16:25:50|509.16|503.76|509.16|503.76|509.2|503.8|509.16|503.76|4
1625070360000|2021-06-30 16:26:00|509.23|503.83|509.18|503.78|509.23|503.83|509.14|503.74|13
1625070370000|2021-06-30 16:26:10|509.19|503.79|509.1|503.7|509.21|503.81|509.08|503.68|14
1625070380000|2021-06-30 16:26:20|509.08|503.68|509.07|503.67|509.13|503.73|509.05|503.65|9
1625070390000|2021-06-30 16:26:30|509.17|503.77|509.29|503.89|509.29|503.89|509.17|503.77|6
1625070400000|2021-06-30 16:26:40|509.28|503.88|509.27|503.87|509.28|503.88|509.22|503.82|10
1625070410000|2021-06-30 16:26:50|509.28|503.88|509.37|503.97|509.37|503.97|509.27|503.87|10
1625070420000|2021-06-30 16:27:00|509.28|503.88|509.19|503.79|509.34|503.94|509.17|503.77|15
1625070430000|2021-06-30 16:27:10|509.05|503.65|509.05|503.65|509.08|503.68|508.93|503.53|13
1625070440000|2021-06-30 16:27:20|509.03|503.63|509.03|503.63|509.07|503.67|508.98|503.58|16
1625070450000|2021-06-30 16:27:30|509.01|503.61|509.04|503.64|509.04|503.64|509.01|503.61|6
1625070460000|2021-06-30 16:27:40|509.05|503.65|509.15|503.75|509.15|503.75|509.05|503.65|13
1625070470000|2021-06-30 16:27:50|509.16|503.76|509.33|503.93|509.33|503.93|509.16|503.76|12
1625070480000|2021-06-30 16:28:00|509.36|503.96|509.27|503.87|509.4|504|509.27|503.87|12
1625070490000|2021-06-30 16:28:10|509.26|503.86|509.27|503.87|509.3|503.9|509.24|503.84|12
1625070500000|2021-06-30 16:28:20|509.19|503.79|508.71|503.31|509.22|503.82|508.71|503.31|15
1625070510000|2021-06-30 16:28:30|508.74|503.34|508.77|503.37|508.82|503.42|508.72|503.32|13
1625070520000|2021-06-30 16:28:40|508.78|503.38|509.13|503.73|509.17|503.77|508.77|503.37|19
1625070530000|2021-06-30 16:28:50|509.14|503.74|508.98|503.58|509.14|503.74|508.98|503.58|15
1625070540000|2021-06-30 16:29:00|508.93|503.53|508.82|503.42|508.94|503.54|508.79|503.39|10
1625070550000|2021-06-30 16:29:10|508.83|503.43|508.88|503.48|508.95|503.55|508.81|503.41|9
1625070560000|2021-06-30 16:29:20|508.89|503.49|508.98|503.58|508.98|503.58|508.78|503.38|18
1625070570000|2021-06-30 16:29:30|509.07|503.67|509.14|503.74|509.15|503.75|509.07|503.67|16
1625070580000|2021-06-30 16:29:40|509.17|503.77|509.12|503.72|509.17|503.77|509|503.6|17
1625070590000|2021-06-30 16:29:50|509.13|503.73|508.92|503.52|509.13|503.73|508.91|503.51|6
1625070600000|2021-06-30 16:30:00|508.93|503.53|509.31|503.91|509.33|503.93|508.93|503.53|17
1625070610000|2021-06-30 16:30:10|509.15|503.75|508.82|503.42|509.18|503.78|508.81|503.41|12
1625070620000|2021-06-30 16:30:20|508.85|503.45|508.85|503.45|508.89|503.49|508.85|503.45|8
1625070630000|2021-06-30 16:30:30|508.84|503.44|508.68|503.28|508.84|503.44|508.67|503.27|8
1625070640000|2021-06-30 16:30:40|508.66|503.26|508.68|503.28|508.69|503.29|508.62|503.22|6
1625070650000|2021-06-30 16:30:50|508.6|503.2|508.62|503.22|508.74|503.34|508.6|503.2|11
1625070660000|2021-06-30 16:31:00|508.63|503.23|508.78|503.38|508.82|503.42|508.62|503.22|17
1625070670000|2021-06-30 16:31:10|508.77|503.37|508.73|503.33|508.81|503.41|508.71|503.31|20
1625070680000|2021-06-30 16:31:20|508.71|503.31|508.37|502.97|508.71|503.31|508.24|502.84|20
1625070690000|2021-06-30 16:31:30|508.36|502.96|508.14|502.74|508.36|502.96|508.14|502.74|16
1625070700000|2021-06-30 16:31:40|508.15|502.75|508.14|502.74|508.17|502.77|508.14|502.74|10
1625070710000|2021-06-30 16:31:50|508.13|502.73|508.26|502.86|508.26|502.86|508.12|502.72|11
1625070720000|2021-06-30 16:32:00|508.3|502.9|508.4|503|508.42|503.02|508.29|502.89|7
1625070730000|2021-06-30 16:32:10|508.41|503.01|508.48|503.08|508.48|503.08|508.41|503.01|9
1625070740000|2021-06-30 16:32:20|508.5|503.1|508.54|503.14|508.58|503.18|508.5|503.1|13
1625070750000|2021-06-30 16:32:30|508.57|503.17|508.73|503.33|508.74|503.34|508.54|503.14|15
1625070760000|2021-06-30 16:32:40|508.74|503.34|508.74|503.34|508.75|503.35|508.73|503.33|5
1625070770000|2021-06-30 16:32:50|508.81|503.41|508.9|503.5|508.9|503.5|508.81|503.41|4
1625070780000|2021-06-30 16:33:00|509.03|503.63|509.37|503.97|509.4|504|509.03|503.63|8
1625070790000|2021-06-30 16:33:10|509.36|503.96|509.66|504.26|509.66|504.26|509.36|503.96|7
1625070800000|2021-06-30 16:33:20|509.67|504.27|509.47|504.07|509.67|504.27|509.41|504.01|9
1625070810000|2021-06-30 16:33:30|509.48|504.08|509.39|503.99|509.48|504.08|509.39|503.99|8
1625070820000|2021-06-30 16:33:40|509.38|503.98|509.39|503.99|509.39|503.99|509.3|503.9|6
1625070830000|2021-06-30 16:33:50|509.38|503.98|509.37|503.97|509.52|504.12|509.37|503.97|12
1625070840000|2021-06-30 16:34:00|509.44|504.04|509.47|504.07|509.51|504.11|509.44|504.04|3
1625070850000|2021-06-30 16:34:10|509.46|504.06|509.43|504.03|509.47|504.07|509.43|504.03|4
1625070860000|2021-06-30 16:34:20|509.44|504.04|508.61|503.21|509.44|504.04|508.61|503.21|9
1625070870000|2021-06-30 16:34:30|508.56|503.16|508.76|503.36|508.81|503.41|508.42|503.02|14
1625070880000|2021-06-30 16:34:40|508.86|503.46|509.01|503.61|509.01|503.61|508.86|503.46|4
1625070890000|2021-06-30 16:34:50|509|503.6|509.03|503.63|509.03|503.63|508.89|503.49|8
1625070900000|2021-06-30 16:35:00|509.08|503.68|509.57|504.17|509.57|504.17|509.08|503.68|7
1625070910000|2021-06-30 16:35:10|509.77|504.37|509.93|504.53|510.03|504.63|509.77|504.37|8
1625070920000|2021-06-30 16:35:20|509.92|504.52|509.9|504.5|509.92|504.52|509.9|504.5|2
1625070930000|2021-06-30 16:35:30|509.84|504.44|509.8|504.4|509.84|504.44|509.72|504.32|5
1625070940000|2021-06-30 16:35:40|509.87|504.47|510.06|504.66|510.08|504.68|509.8|504.4|8
1625070950000|2021-06-30 16:35:50|510.04|504.64|510.13|504.73|510.13|504.73|510.04|504.64|11
1625070960000|2021-06-30 16:36:00|510.14|504.74|510.07|504.67|510.21|504.81|510.04|504.64|18
1625070970000|2021-06-30 16:36:10|510.08|504.68|510.03|504.63|510.15|504.75|509.95|504.55|15
1625070980000|2021-06-30 16:36:20|510.04|504.64|509.84|504.44|510.04|504.64|509.83|504.43|17
1625070990000|2021-06-30 16:36:30|509.82|504.42|509.8|504.4|509.82|504.42|509.8|504.4|5
1625071000000|2021-06-30 16:36:40|509.81|504.41|509.83|504.43|509.83|504.43|509.8|504.4|7
1625071010000|2021-06-30 16:36:50|509.82|504.42|509.83|504.43|509.83|504.43|509.82|504.42|6
1625071020000|2021-06-30 16:37:00|509.82|504.42|509.23|503.83|509.82|504.42|509.21|503.81|16
1625071030000|2021-06-30 16:37:10|509.27|503.87|509.25|503.85|509.38|503.98|509.16|503.76|19
1625071040000|2021-06-30 16:37:20|509.24|503.84|509.31|503.91|509.32|503.92|509.16|503.76|7
1625071050000|2021-06-30 16:37:30|509.29|503.89|509.02|503.62|509.3|503.9|509.02|503.62|13
1625071060000|2021-06-30 16:37:40|509|503.6|509.17|503.77|509.24|503.84|508.84|503.44|19
1625071070000|2021-06-30 16:37:50|509.15|503.75|509.22|503.82|509.22|503.82|509.15|503.75|5
1625071080000|2021-06-30 16:38:00|509.31|503.91|508.96|503.56|509.31|503.91|508.94|503.54|11
1625071090000|2021-06-30 16:38:10|508.95|503.55|509.03|503.63|509.08|503.68|508.95|503.55|9
1625071100000|2021-06-30 16:38:20|509.06|503.66|509.11|503.71|509.11|503.71|509.06|503.66|4
1625071110000|2021-06-30 16:38:30|509.13|503.73|509.24|503.84|509.32|503.92|509.13|503.73|19
1625071120000|2021-06-30 16:38:40|509.21|503.81|509.06|503.66|509.21|503.81|509.05|503.65|11
1625071130000|2021-06-30 16:38:50|508.91|503.51|508.91|503.51|508.91|503.51|508.81|503.41|10
1625071140000|2021-06-30 16:39:00|509.08|503.68|509.01|503.61|509.11|503.71|508.98|503.58|16
1625071150000|2021-06-30 16:39:10|508.99|503.59|509.13|503.73|509.15|503.75|508.99|503.59|10
1625071160000|2021-06-30 16:39:20|509.09|503.69|509.09|503.69|509.14|503.74|509.07|503.67|14
1625071170000|2021-06-30 16:39:30|509.1|503.7|508.88|503.48|509.17|503.77|508.88|503.48|12
1625071180000|2021-06-30 16:39:40|508.89|503.49|508.93|503.53|508.93|503.53|508.88|503.48|10
1625071190000|2021-06-30 16:39:50|508.96|503.56|508.94|503.54|508.96|503.56|508.91|503.51|11
1625071200000|2021-06-30 16:40:00|508.95|503.55|509.27|503.87|509.27|503.87|508.95|503.55|10
1625071210000|2021-06-30 16:40:10|509.21|503.81|509.31|503.91|509.46|504.06|509.21|503.81|13
1625071220000|2021-06-30 16:40:20|509.32|503.92|509.39|503.99|509.4|504|509.18|503.78|16
1625071230000|2021-06-30 16:40:30|509.37|503.97|509.17|503.77|509.37|503.97|509.11|503.71|15
1625071240000|2021-06-30 16:40:40|509.2|503.8|509.29|503.89|509.34|503.94|509.17|503.77|17
1625071250000|2021-06-30 16:40:50|509.26|503.86|509.26|503.86|509.33|503.93|509.24|503.84|8
1625071260000|2021-06-30 16:41:00|509.25|503.85|509.21|503.81|509.25|503.85|509.21|503.81|9
1625071270000|2021-06-30 16:41:10|509.2|503.8|509.14|503.74|509.21|503.81|509.14|503.74|6
1625071280000|2021-06-30 16:41:20|509.15|503.75|508.34|502.94|509.15|503.75|508.34|502.94|13
1625071290000|2021-06-30 16:41:30|508.33|502.93|508.6|503.2|508.68|503.28|508.33|502.93|21
1625071300000|2021-06-30 16:41:40|508.57|503.17|508.77|503.37|508.92|503.52|508.42|503.02|20
1625071310000|2021-06-30 16:41:50|508.76|503.36|508.68|503.28|508.76|503.36|508.61|503.21|13
1625071320000|2021-06-30 16:42:00|508.67|503.27|508.68|503.28|508.69|503.29|508.57|503.17|10
1625071330000|2021-06-30 16:42:10|508.63|503.23|508.64|503.24|508.65|503.25|508.62|503.22|17
1625071340000|2021-06-30 16:42:20|508.62|503.22|508.64|503.24|508.68|503.28|508.62|503.22|9
1625071350000|2021-06-30 16:42:30|508.68|503.28|508.54|503.14|508.68|503.28|508.54|503.14|12
1625071360000|2021-06-30 16:42:40|508.55|503.15|508.53|503.13|508.58|503.18|508.51|503.11|16
1625071370000|2021-06-30 16:42:50|508.54|503.14|508.53|503.13|508.56|503.16|508.5|503.1|15
1625071380000|2021-06-30 16:43:00|508.49|503.09|508.24|502.84|508.49|503.09|508.24|502.84|19
1625071390000|2021-06-30 16:43:10|508.26|502.86|507.87|502.47|508.26|502.86|507.87|502.47|20
1625071400000|2021-06-30 16:43:20|507.78|502.38|507.39|501.99|507.78|502.38|507.39|501.99|16
1625071410000|2021-06-30 16:43:30|507.43|502.03|507.78|502.38|507.79|502.39|507.43|502.03|11
1625071420000|2021-06-30 16:43:40|507.79|502.39|507.68|502.28|507.93|502.53|507.68|502.28|18
1625071430000|2021-06-30 16:43:50|507.57|502.17|507.55|502.15|507.6|502.2|507.54|502.14|17
1625071440000|2021-06-30 16:44:00|507.57|502.17|507.76|502.36|507.77|502.37|507.57|502.17|7
1625071450000|2021-06-30 16:44:10|507.75|502.35|507.79|502.39|507.79|502.39|507.73|502.33|5
1625071460000|2021-06-30 16:44:20|507.76|502.36|507.76|502.36|507.79|502.39|507.76|502.36|3
1625071470000|2021-06-30 16:44:30|507.72|502.32|507.74|502.34|507.74|502.34|507.6|502.2|12
1625071480000|2021-06-30 16:44:40|507.73|502.33|507.74|502.34|507.74|502.34|507.73|502.33|6
1625071490000|2021-06-30 16:44:50|507.73|502.33|507.75|502.35|507.76|502.36|507.73|502.33|5
1625071500000|2021-06-30 16:45:00|507.74|502.34|507.75|502.35|507.76|502.36|507.74|502.34|6
1625071510000|2021-06-30 16:45:10|507.78|502.38|507.82|502.42|507.83|502.43|507.78|502.38|9
1625071520000|2021-06-30 16:45:20|507.85|502.45|508.2|502.8|508.34|502.94|507.82|502.42|13
1625071530000|2021-06-30 16:45:30|508.23|502.83|508.3|502.9|508.32|502.92|508.15|502.75|14
1625071540000|2021-06-30 16:45:40|508.35|502.95|508.46|503.06|508.46|503.06|508.35|502.95|4
1625071550000|2021-06-30 16:45:50|508.47|503.07|508.76|503.36|508.76|503.36|508.47|503.07|3
1625071560000|2021-06-30 16:46:00|508.9|503.5|509|503.6|509.07|503.67|508.9|503.5|13
1625071570000|2021-06-30 16:46:10|508.98|503.58|508.8|503.4|508.99|503.59|508.8|503.4|17
1625071580000|2021-06-30 16:46:20|508.89|503.49|508.95|503.55|508.95|503.55|508.85|503.45|18
1625071590000|2021-06-30 16:46:30|508.94|503.54|508.94|503.54|508.94|503.54|508.93|503.53|3
1625071600000|2021-06-30 16:46:40|508.91|503.51|508.49|503.09|508.92|503.52|508.49|503.09|10
1625071610000|2021-06-30 16:46:50|508.47|503.07|508.53|503.13|508.54|503.14|508.47|503.07|17
1625071620000|2021-06-30 16:47:00|508.52|503.12|508.49|503.09|508.56|503.16|508.47|503.07|16
1625071630000|2021-06-30 16:47:10|508.5|503.1|508.57|503.17|508.57|503.17|508.47|503.07|12
1625071640000|2021-06-30 16:47:20|508.56|503.16|508.57|503.17|508.58|503.18|508.55|503.15|6
1625071650000|2021-06-30 16:47:30|508.56|503.16|508.91|503.51|508.91|503.51|508.56|503.16|11
1625071660000|2021-06-30 16:47:40|509|503.6|509.04|503.64|509.04|503.64|508.92|503.52|9
1625071670000|2021-06-30 16:47:50|509.03|503.63|509.05|503.65|509.05|503.65|509.03|503.63|2
1625071680000|2021-06-30 16:48:00|509.06|503.66|509.13|503.73|509.14|503.74|509.06|503.66|3
1625071690000|2021-06-30 16:48:10|509.12|503.72|509.12|503.72|509.13|503.73|509.12|503.72|3
1625071700000|2021-06-30 16:48:20|509.13|503.73|509.28|503.88|509.28|503.88|509.13|503.73|5
1625071720000|2021-06-30 16:48:40|509.27|503.87|509.11|503.71|509.32|503.92|509.05|503.65|8
1625071730000|2021-06-30 16:48:50|509.1|503.7|509.17|503.77|509.18|503.78|509.1|503.7|7
1625071740000|2021-06-30 16:49:00|509.18|503.78|509.22|503.82|509.22|503.82|509.13|503.73|9
1625071750000|2021-06-30 16:49:10|509.24|503.84|509.38|503.98|509.38|503.98|509.24|503.84|7
1625071760000|2021-06-30 16:49:20|509.33|503.93|509.34|503.94|509.35|503.95|509.33|503.93|5
1625071770000|2021-06-30 16:49:30|509.32|503.92|509.17|503.77|509.32|503.92|509.17|503.77|14
1625071780000|2021-06-30 16:49:40|509.19|503.79|509.09|503.69|509.21|503.81|509.08|503.68|12
1625071790000|2021-06-30 16:49:50|509.1|503.7|508.67|503.27|509.13|503.73|508.67|503.27|13
1625071800000|2021-06-30 16:50:00|508.66|503.26|508.98|503.58|509.07|503.67|508.56|503.16|18
1625071810000|2021-06-30 16:50:10|509.04|503.64|508.97|503.57|509.07|503.67|508.97|503.57|16
1625071820000|2021-06-30 16:50:20|508.96|503.56|508.87|503.47|509.01|503.61|508.86|503.46|11
1625071830000|2021-06-30 16:50:30|508.79|503.39|508.78|503.38|508.79|503.39|508.78|503.38|2
1625071840000|2021-06-30 16:50:40|508.79|503.39|508.88|503.48|508.88|503.48|508.75|503.35|6
1625071850000|2021-06-30 16:50:50|508.89|503.49|508.86|503.46|508.89|503.49|508.86|503.46|10
1625071860000|2021-06-30 16:51:00|509.03|503.63|509.24|503.84|509.24|503.84|509|503.6|7
1625071870000|2021-06-30 16:51:10|509.25|503.85|509.23|503.83|509.26|503.86|509.18|503.78|9
1625071880000|2021-06-30 16:51:20|509.22|503.82|509.19|503.79|509.29|503.89|509.19|503.79|13
1625071890000|2021-06-30 16:51:30|509.17|503.77|508.84|503.44|509.21|503.81|508.84|503.44|20
1625071900000|2021-06-30 16:51:40|508.82|503.42|508.55|503.15|508.85|503.45|508.5|503.1|24
1625071910000|2021-06-30 16:51:50|508.54|503.14|508.53|503.13|508.58|503.18|508.4|503|14
1625071920000|2021-06-30 16:52:00|508.54|503.14|508.29|502.89|508.56|503.16|508.27|502.87|13
1625071930000|2021-06-30 16:52:10|508.28|502.88|508.31|502.91|508.33|502.93|508.23|502.83|16
1625071940000|2021-06-30 16:52:20|508.3|502.9|508.31|502.91|508.31|502.91|508.29|502.89|4
1625071960000|2021-06-30 16:52:40|508.26|502.86|507.96|502.56|508.26|502.86|507.93|502.53|16
1625071970000|2021-06-30 16:52:50|507.97|502.57|507.81|502.41|508.03|502.63|507.79|502.39|11
1625071980000|2021-06-30 16:53:00|507.79|502.39|507.76|502.36|507.79|502.39|507.76|502.36|5
1625071990000|2021-06-30 16:53:10|507.77|502.37|507.36|501.96|507.77|502.37|507.32|501.92|12
1625072000000|2021-06-30 16:53:20|507.26|501.86|506.99|501.59|507.26|501.86|506.95|501.55|20
1625072010000|2021-06-30 16:53:30|506.98|501.58|506.93|501.53|506.98|501.58|506.85|501.45|21
1625072020000|2021-06-30 16:53:40|506.92|501.52|506.92|501.52|507.1|501.7|506.89|501.49|19
1625072030000|2021-06-30 16:53:50|506.93|501.53|506.68|501.28|506.94|501.54|506.68|501.28|11
1625072040000|2021-06-30 16:54:00|506.67|501.27|506.77|501.37|506.89|501.49|506.67|501.27|19
1625072050000|2021-06-30 16:54:10|506.81|501.41|507.22|501.82|507.27|501.87|506.81|501.41|16
1625072060000|2021-06-30 16:54:20|507.29|501.89|507.31|501.91|507.46|502.06|507.27|501.87|22
1625072070000|2021-06-30 16:54:30|507.3|501.9|507.02|501.62|507.31|501.91|506.98|501.58|16
1625072080000|2021-06-30 16:54:40|507.03|501.63|506.98|501.58|507.05|501.65|506.95|501.55|22
1625072090000|2021-06-30 16:54:50|506.96|501.56|506.94|501.54|506.96|501.56|506.86|501.46|13
1625072100000|2021-06-30 16:55:00|506.93|501.53|507.02|501.62|507.02|501.62|506.92|501.52|12
1625072110000|2021-06-30 16:55:10|507.03|501.63|507.19|501.79|507.19|501.79|507.03|501.63|15
1625072120000|2021-06-30 16:55:20|507.15|501.75|507.17|501.77|507.17|501.77|507.07|501.67|10
1625072130000|2021-06-30 16:55:30|507.15|501.75|507.07|501.67|507.19|501.79|507.05|501.65|13
1625072140000|2021-06-30 16:55:40|507.08|501.68|507.14|501.74|507.17|501.77|507.07|501.67|6
1625072150000|2021-06-30 16:55:50|507.18|501.78|507.2|501.8|507.2|501.8|507.17|501.77|5
1625072160000|2021-06-30 16:56:00|507.18|501.78|507.25|501.85|507.28|501.88|507.18|501.78|10
1625072170000|2021-06-30 16:56:10|507.23|501.83|507.59|502.19|507.59|502.19|507.22|501.82|13
1625072180000|2021-06-30 16:56:20|507.7|502.3|507.77|502.37|507.85|502.45|507.7|502.3|17
1625072190000|2021-06-30 16:56:30|507.78|502.38|507.79|502.39|507.83|502.43|507.76|502.36|13
1625072200000|2021-06-30 16:56:40|507.8|502.4|507.82|502.42|507.82|502.42|507.72|502.32|8
1625072210000|2021-06-30 16:56:50|507.81|502.41|507.34|501.94|507.81|502.41|507.25|501.85|19
1625072220000|2021-06-30 16:57:00|507.33|501.93|507.11|501.71|507.33|501.93|507.09|501.69|13
1625072230000|2021-06-30 16:57:10|507.15|501.75|507.1|501.7|507.15|501.75|507.1|501.7|5
1625072240000|2021-06-30 16:57:20|507.11|501.71|506.98|501.58|507.11|501.71|506.97|501.57|9
1625072250000|2021-06-30 16:57:30|506.91|501.51|506.43|501.03|506.91|501.51|506.43|501.03|10
1625072260000|2021-06-30 16:57:40|506.55|501.15|506.54|501.14|506.56|501.16|506.51|501.11|14
1625072270000|2021-06-30 16:57:50|506.52|501.12|506.51|501.11|506.52|501.12|506.51|501.11|6
1625072280000|2021-06-30 16:58:00|506.41|501.01|506.13|500.73|506.41|501.01|506.11|500.71|12
1625072290000|2021-06-30 16:58:10|506.11|500.71|505.84|500.44|506.11|500.71|505.78|500.38|4
1625072300000|2021-06-30 16:58:20|505.89|500.49|505.78|500.38|505.89|500.49|505.77|500.37|6
1625072310000|2021-06-30 16:58:30|505.8|500.4|505.86|500.46|505.87|500.47|505.72|500.32|22
1625072320000|2021-06-30 16:58:40|505.87|500.47|505.99|500.59|505.99|500.59|505.87|500.47|8
1625072330000|2021-06-30 16:58:50|506|500.6|505.86|500.46|506|500.6|505.86|500.46|8
1625072340000|2021-06-30 16:59:00|505.87|500.47|506.08|500.68|506.08|500.68|505.87|500.47|11
1625072350000|2021-06-30 16:59:10|506.1|500.7|506.3|500.9|506.3|500.9|506.1|500.7|12
1625072360000|2021-06-30 16:59:20|506.31|500.91|506.16|500.76|506.31|500.91|506.14|500.74|15
1625072370000|2021-06-30 16:59:30|506.1|500.7|506.17|500.77|506.22|500.82|506.02|500.62|14
1625072380000|2021-06-30 16:59:40|506.12|500.72|505.61|500.21|506.18|500.78|505.57|500.17|20
1625072390000|2021-06-30 16:59:50|505.56|500.16|505.44|500.04|505.69|500.29|505.4|500|20
1625072400000|2021-06-30 17:00:00|505.46|500.06|505.75|500.35|505.76|500.36|505.46|500.06|13
1625072410000|2021-06-30 17:00:10|505.78|500.38|505.62|500.22|505.81|500.41|505.56|500.16|18
1625072420000|2021-06-30 17:00:20|505.6|500.2|505.74|500.34|505.74|500.34|505.58|500.18|20
1625072430000|2021-06-30 17:00:30|505.93|500.53|506.23|500.83|506.26|500.86|505.93|500.53|15
1625072440000|2021-06-30 17:00:40|506.24|500.84|506.02|500.62|506.26|500.86|506|500.6|24
1625072450000|2021-06-30 17:00:50|506.07|500.67|506.06|500.66|506.22|500.82|506.04|500.64|16
1625072460000|2021-06-30 17:01:00|506.05|500.65|506.08|500.68|506.13|500.73|506.02|500.62|18
1625072470000|2021-06-30 17:01:10|506.07|500.67|506.08|500.68|506.09|500.69|506.06|500.66|10
1625072480000|2021-06-30 17:01:20|506.07|500.67|505.95|500.55|506.08|500.68|505.95|500.55|9
1625072490000|2021-06-30 17:01:30|505.96|500.56|505.82|500.42|505.96|500.56|505.82|500.42|14
1625072500000|2021-06-30 17:01:40|505.73|500.33|505.66|500.26|505.73|500.33|505.65|500.25|5
1625072510000|2021-06-30 17:01:50|505.68|500.28|505.4|500|505.69|500.29|505.4|500|12
1625072520000|2021-06-30 17:02:00|505.39|499.99|505.35|499.95|505.45|500.05|505.31|499.91|11
1625072540000|2021-06-30 17:02:20|505.37|499.97|505.63|500.23|505.73|500.33|505.37|499.97|18
1625072550000|2021-06-30 17:02:30|505.65|500.25|505.67|500.27|505.76|500.36|505.63|500.23|15
1625072560000|2021-06-30 17:02:40|505.69|500.29|505.87|500.47|505.87|500.47|505.64|500.24|18
1625072570000|2021-06-30 17:02:50|505.97|500.57|505.96|500.56|506.03|500.63|505.87|500.47|17
1625072580000|2021-06-30 17:03:00|505.95|500.55|505.8|500.4|505.96|500.56|505.78|500.38|8
1625072590000|2021-06-30 17:03:10|505.81|500.41|506.07|500.67|506.09|500.69|505.81|500.41|11
1625072600000|2021-06-30 17:03:20|506.08|500.68|506.05|500.65|506.08|500.68|506|500.6|9
1625072610000|2021-06-30 17:03:30|506.07|500.67|506.16|500.76|506.16|500.76|506.07|500.67|7
1625072620000|2021-06-30 17:03:40|506.15|500.75|506.41|501.01|506.41|501.01|506.15|500.75|13
1625072630000|2021-06-30 17:03:50|506.43|501.03|506.64|501.24|506.69|501.29|506.43|501.03|10
1625072640000|2021-06-30 17:04:00|506.63|501.23|506.52|501.12|506.66|501.26|506.47|501.07|16
1625072650000|2021-06-30 17:04:10|506.53|501.13|507.2|501.8|507.2|501.8|506.52|501.12|19
1625072660000|2021-06-30 17:04:20|507.19|501.79|507.61|502.21|507.63|502.23|507.19|501.79|9
1625072670000|2021-06-30 17:04:30|507.59|502.19|507.55|502.15|507.6|502.2|507.49|502.09|14
1625072680000|2021-06-30 17:04:40|507.56|502.16|507.58|502.18|507.58|502.18|507.5|502.1|18
1625072690000|2021-06-30 17:04:50|507.53|502.13|507.99|502.59|508.02|502.62|507.53|502.13|19
1625072700000|2021-06-30 17:05:00|508.01|502.61|507.99|502.59|508.09|502.69|507.97|502.57|20
1625072710000|2021-06-30 17:05:10|508.03|502.63|508.16|502.76|508.16|502.76|508.03|502.63|16
1625072720000|2021-06-30 17:05:20|508.15|502.75|508.13|502.73|508.15|502.75|508.1|502.7|19
1625072730000|2021-06-30 17:05:30|508.12|502.72|508.06|502.66|508.12|502.72|508.06|502.66|16
1625072740000|2021-06-30 17:05:40|508.1|502.7|507.4|502|508.1|502.7|507.38|501.98|13
1625072750000|2021-06-30 17:05:50|507.37|501.97|507.26|501.86|507.37|501.97|507.24|501.84|8
1625072760000|2021-06-30 17:06:00|507.27|501.87|507.37|501.97|507.37|501.97|507.26|501.86|8
1625072770000|2021-06-30 17:06:10|507.39|501.99|507.54|502.14|507.54|502.14|507.24|501.84|17
1625072780000|2021-06-30 17:06:20|507.57|502.17|507.79|502.39|507.8|502.4|507.57|502.17|16
1625072790000|2021-06-30 17:06:30|507.8|502.4|507.76|502.36|507.8|502.4|507.76|502.36|2
1625072800000|2021-06-30 17:06:40|507.79|502.39|507.63|502.23|507.8|502.4|507.49|502.09|16
1625072810000|2021-06-30 17:06:50|507.66|502.26|507.84|502.44|507.86|502.46|507.6|502.2|19
1625072820000|2021-06-30 17:07:00|507.86|502.46|507.91|502.51|507.91|502.51|507.85|502.45|15
1625072830000|2021-06-30 17:07:10|507.92|502.52|507.87|502.47|507.97|502.57|507.86|502.46|8
1625072840000|2021-06-30 17:07:20|507.86|502.46|507.81|502.41|507.9|502.5|507.79|502.39|14
1625072850000|2021-06-30 17:07:30|507.79|502.39|507.8|502.4|507.83|502.43|507.79|502.39|6
1625072860000|2021-06-30 17:07:40|507.82|502.42|507.6|502.2|507.86|502.46|507.59|502.19|12
1625072870000|2021-06-30 17:07:50|507.61|502.21|507.5|502.1|507.62|502.22|507.5|502.1|13
1625072880000|2021-06-30 17:08:00|507.54|502.14|507.67|502.27|507.67|502.27|507.54|502.14|9
1625072890000|2021-06-30 17:08:10|507.69|502.29|507.68|502.28|507.69|502.29|507.68|502.28|2
1625072900000|2021-06-30 17:08:20|507.71|502.31|507.73|502.33|507.76|502.36|507.71|502.31|8
1625072910000|2021-06-30 17:08:30|507.71|502.31|507.85|502.45|507.86|502.46|507.71|502.31|15
1625072920000|2021-06-30 17:08:40|507.84|502.44|507.81|502.41|507.84|502.44|507.73|502.33|15
1625072930000|2021-06-30 17:08:50|507.8|502.4|507.89|502.49|507.94|502.54|507.76|502.36|15
1625072940000|2021-06-30 17:09:00|507.88|502.48|508.01|502.61|508.08|502.68|507.88|502.48|8
1625072950000|2021-06-30 17:09:10|508.02|502.62|508.02|502.62|508.02|502.62|508.02|502.62|1
1625072960000|2021-06-30 17:09:20|507.99|502.59|507.99|502.59|507.99|502.59|507.99|502.59|1
1625072970000|2021-06-30 17:09:30|508.05|502.65|508.02|502.62|508.09|502.69|508.02|502.62|6
1625072980000|2021-06-30 17:09:40|508.03|502.63|508.23|502.83|508.23|502.83|508.03|502.63|11
1625072990000|2021-06-30 17:09:50|508.22|502.82|507.99|502.59|508.22|502.82|507.99|502.59|7
1625073000000|2021-06-30 17:10:00|508|502.6|508.07|502.67|508.08|502.68|507.95|502.55|14
1625073010000|2021-06-30 17:10:10|508.08|502.68|508.07|502.67|508.11|502.71|508.05|502.65|8
1625073020000|2021-06-30 17:10:20|508.08|502.68|507.99|502.59|508.08|502.68|507.99|502.59|18
1625073030000|2021-06-30 17:10:30|507.98|502.58|507.95|502.55|508.03|502.63|507.95|502.55|14
1625073040000|2021-06-30 17:10:40|507.96|502.56|507.52|502.12|507.96|502.56|507.52|502.12|14
1625073050000|2021-06-30 17:10:50|507.5|502.1|507.33|501.93|507.61|502.21|507.33|501.93|17
1625073060000|2021-06-30 17:11:00|507.21|501.81|506.89|501.49|507.21|501.81|506.84|501.44|17
1625073070000|2021-06-30 17:11:10|506.9|501.5|506.8|501.4|506.95|501.55|506.79|501.39|20
1625073080000|2021-06-30 17:11:20|506.77|501.37|506.69|501.29|506.78|501.38|506.58|501.18|19
1625073090000|2021-06-30 17:11:30|506.7|501.3|506.58|501.18|506.7|501.3|506.56|501.16|18
1625073100000|2021-06-30 17:11:40|506.57|501.17|506.82|501.42|506.91|501.51|506.53|501.13|15
1625073110000|2021-06-30 17:11:50|506.79|501.39|506.8|501.4|506.87|501.47|506.78|501.38|17
1625073120000|2021-06-30 17:12:00|506.76|501.36|506.82|501.42|506.85|501.45|506.73|501.33|17
1625073130000|2021-06-30 17:12:10|506.83|501.43|506.92|501.52|506.93|501.53|506.83|501.43|16
1625073140000|2021-06-30 17:12:20|506.93|501.53|506.88|501.48|506.94|501.54|506.85|501.45|11
1625073150000|2021-06-30 17:12:30|506.85|501.45|506.64|501.24|506.85|501.45|506.63|501.23|12
1625073160000|2021-06-30 17:12:40|506.68|501.28|506.62|501.22|506.68|501.28|506.62|501.22|7
1625073170000|2021-06-30 17:12:50|506.49|501.09|506.06|500.66|506.49|501.09|506.04|500.64|15
1625073180000|2021-06-30 17:13:00|506.05|500.65|506.07|500.67|506.09|500.69|506.01|500.61|9
1625073190000|2021-06-30 17:13:10|506.05|500.65|505.99|500.59|506.09|500.69|505.97|500.57|15
1625073200000|2021-06-30 17:13:20|506|500.6|505.72|500.32|506|500.6|505.72|500.32|17
1625073210000|2021-06-30 17:13:30|505.73|500.33|505.38|499.98|505.74|500.34|505.36|499.96|15
1625073220000|2021-06-30 17:13:40|505.37|499.97|505.38|499.98|505.59|500.19|505.37|499.97|16
1625073230000|2021-06-30 17:13:50|505.37|499.97|505.6|500.2|505.61|500.21|505.37|499.97|20
1625073240000|2021-06-30 17:14:00|505.77|500.37|505.73|500.33|505.78|500.38|505.69|500.29|14
1625073250000|2021-06-30 17:14:10|505.74|500.34|505.78|500.38|505.96|500.56|505.72|500.32|15
1625073260000|2021-06-30 17:14:20|505.77|500.37|505.72|500.32|505.78|500.38|505.67|500.27|13
1625073270000|2021-06-30 17:14:30|505.73|500.33|506.14|500.74|506.14|500.74|505.73|500.33|14
1625073280000|2021-06-30 17:14:40|506.15|500.75|506.57|501.17|506.67|501.27|506.15|500.75|17
1625073290000|2021-06-30 17:14:50|506.59|501.19|506.9|501.5|506.99|501.59|506.51|501.11|23
1625073300000|2021-06-30 17:15:00|506.78|501.38|507.04|501.64|507.08|501.68|506.77|501.37|20
1625073310000|2021-06-30 17:15:10|507.05|501.65|507.61|502.21|507.68|502.28|507.05|501.65|16
1625073320000|2021-06-30 17:15:20|507.55|502.15|507.74|502.34|507.74|502.34|507.39|501.99|14
1625073330000|2021-06-30 17:15:30|507.81|502.41|507.77|502.37|507.97|502.57|507.77|502.37|18
1625073340000|2021-06-30 17:15:40|507.69|502.29|508.03|502.63|508.03|502.63|507.68|502.28|18
1625073350000|2021-06-30 17:15:50|508.05|502.65|508.05|502.65|508.08|502.68|507.84|502.44|10
1625073360000|2021-06-30 17:16:00|508.12|502.72|508.44|503.04|508.44|503.04|508.12|502.72|6
1625073370000|2021-06-30 17:16:10|508.43|503.03|508.53|503.13|508.6|503.2|508.43|503.03|11
1625073380000|2021-06-30 17:16:20|508.52|503.12|508.29|502.89|508.52|503.12|508.29|502.89|8
1625073390000|2021-06-30 17:16:30|508.3|502.9|508.45|503.05|508.46|503.06|508.3|502.9|20
1625073400000|2021-06-30 17:16:40|508.46|503.06|508.86|503.46|508.86|503.46|508.46|503.06|15
1625073410000|2021-06-30 17:16:50|508.91|503.51|509.02|503.62|509.05|503.65|508.9|503.5|15
1625073420000|2021-06-30 17:17:00|508.98|503.58|508.69|503.29|508.98|503.58|508.69|503.29|21
1625073430000|2021-06-30 17:17:10|508.74|503.34|508.81|503.41|508.88|503.48|508.64|503.24|15
1625073440000|2021-06-30 17:17:20|508.82|503.42|508.83|503.43|508.83|503.43|508.81|503.41|4
1625073450000|2021-06-30 17:17:30|508.94|503.54|509.19|503.79|509.25|503.85|508.84|503.44|13
1625073460000|2021-06-30 17:17:40|509.21|503.81|509.14|503.74|509.21|503.81|509|503.6|15
1625073470000|2021-06-30 17:17:50|509.17|503.77|509.05|503.65|509.18|503.78|509.05|503.65|14
1625073480000|2021-06-30 17:18:00|509.01|503.61|509.07|503.67|509.09|503.69|508.94|503.54|14
1625073490000|2021-06-30 17:18:10|509.08|503.68|509.41|504.01|509.41|504.01|509.07|503.67|12
1625073500000|2021-06-30 17:18:20|509.57|504.17|509.84|504.44|509.94|504.54|509.57|504.17|12
1625073510000|2021-06-30 17:18:30|509.86|504.46|510.2|504.8|510.2|504.8|509.86|504.46|7
1625073520000|2021-06-30 17:18:40|510.25|504.85|510.29|504.89|510.29|504.89|510.21|504.81|6
1625073530000|2021-06-30 17:18:50|510.3|504.9|510.34|504.94|510.44|505.04|510.3|504.9|9
1625073540000|2021-06-30 17:19:00|510.32|504.92|510.07|504.67|510.33|504.93|510.03|504.63|11
1625073550000|2021-06-30 17:19:10|510.09|504.69|510.35|504.95|510.43|505.03|510.07|504.67|13
1625073560000|2021-06-30 17:19:20|510.42|505.02|510.31|504.91|510.42|505.02|510.26|504.86|10
1625073570000|2021-06-30 17:19:30|510.26|504.86|509.84|504.44|510.26|504.86|509.82|504.42|20
1625073580000|2021-06-30 17:19:40|509.86|504.46|509.81|504.41|509.92|504.52|509.8|504.4|20
1625073590000|2021-06-30 17:19:50|509.8|504.4|509.28|503.88|509.83|504.43|509.28|503.88|18
1625073600000|2021-06-30 17:20:00|509.2|503.8|509.68|504.28|509.73|504.33|509.2|503.8|18
1625073610000|2021-06-30 17:20:10|509.77|504.37|510.04|504.64|510.09|504.69|509.75|504.35|17
1625073620000|2021-06-30 17:20:20|510.01|504.61|509.91|504.51|510.01|504.61|509.85|504.45|13
1625073630000|2021-06-30 17:20:30|509.94|504.54|509.95|504.55|510.01|504.61|509.94|504.54|10
1625073640000|2021-06-30 17:20:40|509.96|504.56|509.79|504.39|510.12|504.72|509.78|504.38|18
1625073650000|2021-06-30 17:20:50|509.85|504.45|509.76|504.36|510|504.6|509.76|504.36|15
1625073660000|2021-06-30 17:21:00|509.77|504.37|509.77|504.37|510.06|504.66|509.77|504.37|16
1625073670000|2021-06-30 17:21:10|509.76|504.36|509.77|504.37|509.8|504.4|509.65|504.25|11
1625073680000|2021-06-30 17:21:20|509.78|504.38|509.46|504.06|509.86|504.46|509.45|504.05|15
1625073690000|2021-06-30 17:21:30|509.45|504.05|509.47|504.07|509.54|504.14|509.45|504.05|6
1625073700000|2021-06-30 17:21:40|509.48|504.08|509.41|504.01|509.54|504.14|509.41|504.01|9
1625073710000|2021-06-30 17:21:50|509.37|503.97|509.5|504.1|509.5|504.1|509.24|503.84|9
1625073720000|2021-06-30 17:22:00|509.49|504.09|509.44|504.04|509.5|504.1|509.43|504.03|11
1625073730000|2021-06-30 17:22:10|509.45|504.05|509.57|504.17|509.57|504.17|509.45|504.05|9
1625073740000|2021-06-30 17:22:20|509.56|504.16|509.67|504.27|509.68|504.28|509.56|504.16|7
1625073750000|2021-06-30 17:22:30|509.65|504.25|509.34|503.94|509.65|504.25|509.34|503.94|11
1625073760000|2021-06-30 17:22:40|509.37|503.97|509.31|503.91|509.43|504.03|509.28|503.88|14
1625073770000|2021-06-30 17:22:50|509.3|503.9|509.15|503.75|509.31|503.91|509.12|503.72|13
1625073780000|2021-06-30 17:23:00|509.16|503.76|509.29|503.89|509.42|504.02|509.16|503.76|15
1625073790000|2021-06-30 17:23:10|509.26|503.86|509.18|503.78|509.26|503.86|509.08|503.68|11
1625073800000|2021-06-30 17:23:20|509.2|503.8|509.22|503.82|509.31|503.91|509.2|503.8|6
1625073810000|2021-06-30 17:23:30|509.24|503.84|509.22|503.82|509.25|503.85|509.22|503.82|4
1625073820000|2021-06-30 17:23:40|509.23|503.83|509.28|503.88|509.29|503.89|509.23|503.83|3
1625073830000|2021-06-30 17:23:50|509.23|503.83|509.23|503.83|509.36|503.96|509.23|503.83|8
1625073840000|2021-06-30 17:24:00|509.21|503.81|508.77|503.37|509.21|503.81|508.77|503.37|15
1625073850000|2021-06-30 17:24:10|508.75|503.35|508.53|503.13|508.75|503.35|508.53|503.13|13
1625073860000|2021-06-30 17:24:20|508.44|503.04|507.68|502.28|508.44|503.04|507.68|502.28|8
1625073870000|2021-06-30 17:24:30|507.71|502.31|507.9|502.5|507.9|502.5|507.7|502.3|4
1625073880000|2021-06-30 17:24:40|507.95|502.55|507.95|502.55|507.95|502.55|507.95|502.55|1
1625073890000|2021-06-30 17:24:50|508.1|502.7|508.62|503.22|508.62|503.22|508.1|502.7|11
1625073900000|2021-06-30 17:25:00|508.63|503.23|508.67|503.27|508.76|503.36|508.63|503.23|8
1625073910000|2021-06-30 17:25:10|508.65|503.25|509.03|503.63|509.03|503.63|508.65|503.25|11
1625073920000|2021-06-30 17:25:20|509.23|503.83|509.42|504.02|509.44|504.04|509.2|503.8|15
1625073930000|2021-06-30 17:25:30|509.43|504.03|509.68|504.28|509.73|504.33|509.43|504.03|16
1625073940000|2021-06-30 17:25:40|509.61|504.21|509.58|504.18|509.66|504.26|509.57|504.17|18
1625073950000|2021-06-30 17:25:50|509.6|504.2|509.69|504.29|509.85|504.45|509.51|504.11|14
1625073960000|2021-06-30 17:26:00|509.72|504.32|509.84|504.44|509.92|504.52|509.72|504.32|18
1625073970000|2021-06-30 17:26:10|509.87|504.47|509.72|504.32|509.9|504.5|509.72|504.32|23
1625073980000|2021-06-30 17:26:20|509.73|504.33|509.69|504.29|509.83|504.43|509.65|504.25|20
1625073990000|2021-06-30 17:26:30|509.67|504.27|509.69|504.29|509.7|504.3|509.67|504.27|9
1625074000000|2021-06-30 17:26:40|509.7|504.3|509.63|504.23|509.8|504.4|509.62|504.22|17
1625074010000|2021-06-30 17:26:50|509.68|504.28|509.31|503.91|509.68|504.28|509.31|503.91|14
1625074020000|2021-06-30 17:27:00|509.29|503.89|508.88|503.48|509.37|503.97|508.88|503.48|16
1625074030000|2021-06-30 17:27:10|508.86|503.46|508.62|503.22|508.86|503.46|508.62|503.22|19
1625074040000|2021-06-30 17:27:20|508.52|503.12|508.54|503.14|508.55|503.15|508.35|502.95|15
1625074050000|2021-06-30 17:27:30|508.53|503.13|508.6|503.2|508.6|503.2|508.49|503.09|17
1625074060000|2021-06-30 17:27:40|508.66|503.26|508.8|503.4|508.89|503.49|508.66|503.26|16
1625074070000|2021-06-30 17:27:50|508.79|503.39|509.03|503.63|509.06|503.66|508.73|503.33|22
1625074080000|2021-06-30 17:28:00|509.05|503.65|509.02|503.62|509.05|503.65|508.98|503.58|10
1625074090000|2021-06-30 17:28:10|509.01|503.61|509.36|503.96|509.36|503.96|509.01|503.61|17
1625074100000|2021-06-30 17:28:20|509.48|504.08|509.47|504.07|509.48|504.08|509.43|504.03|5
1625074110000|2021-06-30 17:28:30|509.6|504.2|509.18|503.78|509.6|504.2|509.18|503.78|15
1625074120000|2021-06-30 17:28:40|509.17|503.77|509.32|503.92|509.45|504.05|509.11|503.71|14
1625074130000|2021-06-30 17:28:50|509.28|503.88|508.97|503.57|509.28|503.88|508.95|503.55|18
1625074140000|2021-06-30 17:29:00|508.98|503.58|509|503.6|509.06|503.66|508.95|503.55|22
1625074150000|2021-06-30 17:29:10|509.01|503.61|508.96|503.56|509.07|503.67|508.94|503.54|15
1625074160000|2021-06-30 17:29:20|508.94|503.54|508.93|503.53|508.96|503.56|508.86|503.46|12
1625074170000|2021-06-30 17:29:30|508.9|503.5|508.89|503.49|509|503.6|508.88|503.48|16
1625074180000|2021-06-30 17:29:40|508.9|503.5|509.04|503.64|509.13|503.73|508.9|503.5|16
1625074190000|2021-06-30 17:29:50|508.95|503.55|508.99|503.59|509.09|503.69|508.94|503.54|17
1625074200000|2021-06-30 17:30:00|509|503.6|509.37|503.97|509.37|503.97|508.96|503.56|22
1625074210000|2021-06-30 17:30:10|509.46|504.06|509.64|504.24|509.64|504.24|509.43|504.03|12
1625074220000|2021-06-30 17:30:20|509.6|504.2|509.67|504.27|509.67|504.27|509.46|504.06|21
1625074230000|2021-06-30 17:30:30|509.69|504.29|509.67|504.27|509.71|504.31|509.67|504.27|9
1625074240000|2021-06-30 17:30:40|509.69|504.29|509.49|504.09|509.69|504.29|509.49|504.09|15
1625074250000|2021-06-30 17:30:50|509.52|504.12|509.54|504.14|509.64|504.24|509.52|504.12|16
1625074260000|2021-06-30 17:31:00|509.56|504.16|509.23|503.83|509.58|504.18|509.23|503.83|22
1625074270000|2021-06-30 17:31:10|509.15|503.75|508.74|503.34|509.15|503.75|508.74|503.34|23
1625074280000|2021-06-30 17:31:20|508.73|503.33|508.76|503.36|508.81|503.41|508.52|503.12|17
1625074290000|2021-06-30 17:31:30|508.73|503.33|508.83|503.43|508.85|503.45|508.7|503.3|15
1625074300000|2021-06-30 17:31:40|508.82|503.42|508.65|503.25|508.94|503.54|508.65|503.25|17
1625074310000|2021-06-30 17:31:50|508.59|503.19|508.8|503.4|508.88|503.48|508.59|503.19|17
1625074320000|2021-06-30 17:32:00|508.85|503.45|509.51|504.11|509.51|504.11|508.85|503.45|19
1625074330000|2021-06-30 17:32:10|509.59|504.19|509.6|504.2|509.61|504.21|509.5|504.1|15
1625074340000|2021-06-30 17:32:20|509.58|504.18|509.56|504.16|509.59|504.19|509.48|504.08|17
1625074350000|2021-06-30 17:32:30|509.55|504.15|509.36|503.96|509.56|504.16|509.35|503.95|14
1625074360000|2021-06-30 17:32:40|509.35|503.95|509.42|504.02|509.55|504.15|509.35|503.95|13
1625074370000|2021-06-30 17:32:50|509.41|504.01|509.58|504.18|509.69|504.29|509.41|504.01|15
1625074380000|2021-06-30 17:33:00|509.61|504.21|509.49|504.09|509.61|504.21|509.41|504.01|16
1625074390000|2021-06-30 17:33:10|509.48|504.08|510.01|504.61|510.01|504.61|509.45|504.05|14
1625074400000|2021-06-30 17:33:20|510.03|504.63|509.89|504.49|510.03|504.63|509.79|504.39|20
1625074410000|2021-06-30 17:33:30|509.88|504.48|509.95|504.55|509.95|504.55|509.88|504.48|4
1625074420000|2021-06-30 17:33:40|509.94|504.54|510.13|504.73|510.36|504.96|509.92|504.52|14
1625074430000|2021-06-30 17:33:50|510.12|504.72|510.1|504.7|510.12|504.72|509.85|504.45|16
1625074440000|2021-06-30 17:34:00|510.06|504.66|509.97|504.57|510.06|504.66|509.87|504.47|18
1625074450000|2021-06-30 17:34:10|509.96|504.56|510.04|504.64|510.04|504.64|509.73|504.33|18
1625074460000|2021-06-30 17:34:20|510.05|504.65|510|504.6|510.08|504.68|509.94|504.54|19
1625074470000|2021-06-30 17:34:30|510.03|504.63|510.54|505.14|510.54|505.14|510.01|504.61|15
1625074480000|2021-06-30 17:34:40|510.57|505.17|510.43|505.03|510.57|505.17|510.41|505.01|13
1625074490000|2021-06-30 17:34:50|510.46|505.06|510.51|505.11|510.51|505.11|510.42|505.02|14
1625074500000|2021-06-30 17:35:00|510.55|505.15|511.31|505.91|511.4|506|510.48|505.08|17
1625074510000|2021-06-30 17:35:10|511.32|505.92|511.37|505.97|511.37|505.97|511.32|505.92|2
1625074520000|2021-06-30 17:35:20|511.38|505.98|511.5|506.1|511.51|506.11|511.33|505.93|15
1625074530000|2021-06-30 17:35:30|511.54|506.14|512.43|507.03|512.43|507.03|511.45|506.05|26
1625074540000|2021-06-30 17:35:40|512.41|507.01|514.09|508.69|514.09|508.69|512.41|507.01|25
1625074550000|2021-06-30 17:35:50|514.08|508.68|514.06|508.66|514.31|508.91|513.85|508.45|23
1625074560000|2021-06-30 17:36:00|514.02|508.62|513.6|508.2|514.02|508.62|513.6|508.2|22
1625074570000|2021-06-30 17:36:10|513.59|508.19|513.29|507.89|513.59|508.19|513.29|507.89|17
1625074580000|2021-06-30 17:36:20|513.27|507.87|513.02|507.62|513.27|507.87|512.87|507.47|16
1625074590000|2021-06-30 17:36:30|512.98|507.58|513.06|507.66|513.23|507.83|512.98|507.58|23
1625074600000|2021-06-30 17:36:40|513.2|507.8|513|507.6|513.2|507.8|512.95|507.55|17
1625074610000|2021-06-30 17:36:50|512.97|507.57|513.46|508.06|513.46|508.06|512.65|507.25|22
1625074620000|2021-06-30 17:37:00|513.45|508.05|513.35|507.95|513.45|508.05|513.33|507.93|20
1625074630000|2021-06-30 17:37:10|513.31|507.91|513.13|507.73|513.31|507.91|513.06|507.66|22
1625074640000|2021-06-30 17:37:20|513.16|507.76|513.3|507.9|513.3|507.9|513.11|507.71|16
1625074650000|2021-06-30 17:37:30|513.35|507.95|513.83|508.43|513.83|508.43|513.33|507.93|14
1625074660000|2021-06-30 17:37:40|513.81|508.41|513.53|508.13|513.84|508.44|513.49|508.09|19
1625074670000|2021-06-30 17:37:50|513.45|508.05|513.06|507.66|513.45|508.05|513.06|507.66|16
1625074680000|2021-06-30 17:38:00|513.05|507.65|513.34|507.94|513.39|507.99|512.96|507.56|19
1625074690000|2021-06-30 17:38:10|513.37|507.97|513.25|507.85|513.57|508.17|513.25|507.85|23
1625074700000|2021-06-30 17:38:20|513.26|507.86|513.47|508.07|513.47|508.07|513.26|507.86|10
1625074710000|2021-06-30 17:38:30|513.48|508.08|513.62|508.22|513.77|508.37|513.46|508.06|17
1625074720000|2021-06-30 17:38:40|513.64|508.24|513.66|508.26|513.67|508.27|513.58|508.18|19
1625074730000|2021-06-30 17:38:50|513.69|508.29|514.09|508.69|514.11|508.71|513.69|508.29|13
1625074740000|2021-06-30 17:39:00|514.1|508.7|514.81|509.41|514.84|509.44|514.1|508.7|15
1625074750000|2021-06-30 17:39:10|514.85|509.45|515.21|509.81|515.35|509.95|514.85|509.45|22
1625074760000|2021-06-30 17:39:20|515.17|509.77|514.34|508.94|515.17|509.77|514.27|508.87|21
1625074770000|2021-06-30 17:39:30|514.28|508.88|515.33|509.93|515.35|509.95|514.25|508.85|24
1625074780000|2021-06-30 17:39:40|515.31|509.91|515.31|509.91|515.33|509.93|514.95|509.55|20
1625074790000|2021-06-30 17:39:50|515.3|509.9|515.43|510.03|515.54|510.14|515.3|509.9|21
1625074800000|2021-06-30 17:40:00|515.44|510.04|515.18|509.78|515.44|510.04|515.07|509.67|24
1625074810000|2021-06-30 17:40:10|515.12|509.72|514.99|509.59|515.12|509.72|514.93|509.53|18
1625074820000|2021-06-30 17:40:20|514.97|509.57|515.1|509.7|515.13|509.73|514.97|509.57|9
1625074830000|2021-06-30 17:40:30|515.12|509.72|515.01|509.61|515.12|509.72|514.88|509.48|20
1625074840000|2021-06-30 17:40:40|515.03|509.63|515.32|509.92|515.4|510|515.03|509.63|8
1625074850000|2021-06-30 17:40:50|515.33|509.93|515.42|510.02|515.44|510.04|515.32|509.92|14
1625074860000|2021-06-30 17:41:00|515.41|510.01|515.23|509.83|515.41|510.01|515.19|509.79|7
1625074870000|2021-06-30 17:41:10|515.28|509.88|515.14|509.74|515.28|509.88|515.1|509.7|11
1625074880000|2021-06-30 17:41:20|515.18|509.78|515.14|509.74|515.19|509.79|515.13|509.73|10
1625074890000|2021-06-30 17:41:30|515.15|509.75|514.88|509.48|515.23|509.83|514.88|509.48|12
1625074900000|2021-06-30 17:41:40|514.87|509.47|514.87|509.47|514.9|509.5|514.87|509.47|6
1625074910000|2021-06-30 17:41:50|514.88|509.48|514.74|509.34|514.88|509.48|514.74|509.34|4
1625074920000|2021-06-30 17:42:00|514.75|509.35|515.26|509.86|515.26|509.86|514.68|509.28|15
1625074930000|2021-06-30 17:42:10|515.33|509.93|515.45|510.05|515.45|510.05|515.33|509.93|14
1625074940000|2021-06-30 17:42:20|515.46|510.06|515.18|509.78|515.46|510.06|515.18|509.78|22
1625074950000|2021-06-30 17:42:30|515.19|509.79|515.27|509.87|515.27|509.87|515.18|509.78|12
1625074960000|2021-06-30 17:42:40|515.28|509.88|515.26|509.86|515.3|509.9|515.05|509.65|16
1625074970000|2021-06-30 17:42:50|515.24|509.84|515.39|509.99|515.39|509.99|515.17|509.77|16
1625074980000|2021-06-30 17:43:00|515.4|510|515.48|510.08|515.5|510.1|515.39|509.99|11
1625074990000|2021-06-30 17:43:10|515.46|510.06|515.57|510.17|515.76|510.36|515.46|510.06|18
1625075000000|2021-06-30 17:43:20|515.61|510.21|515.64|510.24|515.72|510.32|515.58|510.18|9
1625075010000|2021-06-30 17:43:30|515.63|510.23|515.22|509.82|515.63|510.23|515.22|509.82|19
1625075020000|2021-06-30 17:43:40|515.25|509.85|515.47|510.07|515.5|510.1|515.25|509.85|15
1625075030000|2021-06-30 17:43:50|515.45|510.05|515.45|510.05|515.53|510.13|515.36|509.96|12
1625075040000|2021-06-30 17:44:00|515.51|510.11|515.46|510.06|515.52|510.12|515.45|510.05|12
1625075050000|2021-06-30 17:44:10|515.45|510.05|515.49|510.09|515.49|510.09|515.43|510.03|8
1625075070000|2021-06-30 17:44:30|515.5|510.1|515.6|510.2|515.73|510.33|515.5|510.1|9
1625075080000|2021-06-30 17:44:40|515.57|510.17|515.49|510.09|515.57|510.17|515.46|510.06|14
1625075090000|2021-06-30 17:44:50|515.5|510.1|515.52|510.12|515.58|510.18|515.48|510.08|17
1625075100000|2021-06-30 17:45:00|515.53|510.13|515.43|510.03|515.55|510.15|515.4|510|13
1625075110000|2021-06-30 17:45:10|515.29|509.89|515.26|509.86|515.31|509.91|515.26|509.86|3
1625075120000|2021-06-30 17:45:20|515.27|509.87|515.56|510.16|515.56|510.16|515.27|509.87|10
1625075130000|2021-06-30 17:45:30|515.38|509.98|515.28|509.88|515.38|509.98|515.27|509.87|5
1625075140000|2021-06-30 17:45:40|515.36|509.96|515.36|509.96|515.36|509.96|515.36|509.96|1
1625075150000|2021-06-30 17:45:50|515.28|509.88|514.79|509.39|515.28|509.88|514.79|509.39|15
1625075160000|2021-06-30 17:46:00|514.76|509.36|515.03|509.63|515.05|509.65|514.73|509.33|20
1625075170000|2021-06-30 17:46:10|515.04|509.64|514.98|509.58|515.2|509.8|514.98|509.58|11
1625075180000|2021-06-30 17:46:20|515.03|509.63|515.34|509.94|515.34|509.94|515.02|509.62|11
1625075190000|2021-06-30 17:46:30|515.28|509.88|515.45|510.05|515.45|510.05|515.28|509.88|8
1625075200000|2021-06-30 17:46:40|515.44|510.04|515.41|510.01|515.44|510.04|515.41|510.01|10
1625075210000|2021-06-30 17:46:50|515.42|510.02|515.36|509.96|515.46|510.06|515.34|509.94|6
1625075220000|2021-06-30 17:47:00|515.37|509.97|515.41|510.01|515.42|510.02|515.36|509.96|8
1625075230000|2021-06-30 17:47:10|515.38|509.98|515.07|509.67|515.38|509.98|515.07|509.67|14
1625075240000|2021-06-30 17:47:20|515.08|509.68|515.06|509.66|515.18|509.78|515.06|509.66|10
1625075250000|2021-06-30 17:47:30|515.05|509.65|514.96|509.56|515.06|509.66|514.89|509.49|7
1625075260000|2021-06-30 17:47:40|515.02|509.62|515.06|509.66|515.2|509.8|514.98|509.58|17
1625075270000|2021-06-30 17:47:50|515.08|509.68|514.74|509.34|515.08|509.68|514.68|509.28|15
1625075280000|2021-06-30 17:48:00|514.8|509.4|515.22|509.82|515.31|509.91|514.8|509.4|19
1625075290000|2021-06-30 17:48:10|515.19|509.79|514.87|509.47|515.2|509.8|514.87|509.47|18
1625075300000|2021-06-30 17:48:20|514.83|509.43|514.87|509.47|514.91|509.51|514.82|509.42|10
1625075310000|2021-06-30 17:48:30|514.86|509.46|514.85|509.45|514.87|509.47|514.83|509.43|5
1625075320000|2021-06-30 17:48:40|514.86|509.46|514.9|509.5|514.93|509.53|514.85|509.45|13
1625075330000|2021-06-30 17:48:50|514.91|509.51|515.13|509.73|515.13|509.73|514.91|509.51|11
1625075340000|2021-06-30 17:49:00|515.08|509.68|515.11|509.71|515.11|509.71|515.02|509.62|10
1625075350000|2021-06-30 17:49:10|515.1|509.7|515.08|509.68|515.14|509.74|515.07|509.67|11
1625075360000|2021-06-30 17:49:20|515.07|509.67|514.91|509.51|515.08|509.68|514.91|509.51|11
1625075370000|2021-06-30 17:49:30|514.92|509.52|514.84|509.44|514.92|509.52|514.81|509.41|7
1625075380000|2021-06-30 17:49:40|514.82|509.42|514.83|509.43|514.85|509.45|514.82|509.42|5
1625075390000|2021-06-30 17:49:50|514.82|509.42|514.97|509.57|515|509.6|514.56|509.16|24
1625075400000|2021-06-30 17:50:00|515|509.6|514.87|509.47|515.03|509.63|514.87|509.47|16
1625075410000|2021-06-30 17:50:10|514.88|509.48|514.88|509.48|514.92|509.52|514.87|509.47|12
1625075420000|2021-06-30 17:50:20|514.9|509.5|514.77|509.37|514.9|509.5|514.77|509.37|10
1625075430000|2021-06-30 17:50:30|514.72|509.32|514.76|509.36|514.77|509.37|514.61|509.21|13
1625075440000|2021-06-30 17:50:40|514.75|509.35|514.58|509.18|514.75|509.35|514.52|509.12|15
1625075450000|2021-06-30 17:50:50|514.56|509.16|514.77|509.37|514.77|509.37|514.54|509.14|14
1625075460000|2021-06-30 17:51:00|514.75|509.35|514.83|509.43|514.89|509.49|514.73|509.33|12
1625075470000|2021-06-30 17:51:10|514.84|509.44|514.84|509.44|514.85|509.45|514.84|509.44|7
1625075480000|2021-06-30 17:51:20|514.83|509.43|514.94|509.54|514.95|509.55|514.8|509.4|14
1625075490000|2021-06-30 17:51:30|514.93|509.53|515.44|510.04|515.46|510.06|514.92|509.52|12
1625075500000|2021-06-30 17:51:40|515.46|510.06|515.46|510.06|515.53|510.13|515.39|509.99|21
1625075510000|2021-06-30 17:51:50|515.45|510.05|516.44|511.04|516.44|511.04|515.45|510.05|16
1625075520000|2021-06-30 17:52:00|516.6|511.2|516.4|511|516.69|511.29|516.39|510.99|21
1625075530000|2021-06-30 17:52:10|516.38|510.98|516.18|510.78|516.38|510.98|516.12|510.72|18
1625075540000|2021-06-30 17:52:20|516.11|510.71|515.58|510.18|516.11|510.71|515.5|510.1|23
1625075550000|2021-06-30 17:52:30|515.66|510.26|516.14|510.74|516.14|510.74|515.66|510.26|19
1625075560000|2021-06-30 17:52:40|516.13|510.73|515.89|510.49|516.16|510.76|515.73|510.33|25
1625075570000|2021-06-30 17:52:50|515.95|510.55|515.85|510.45|515.99|510.59|515.55|510.15|27
1625075580000|2021-06-30 17:53:00|515.83|510.43|516.3|510.9|516.3|510.9|515.83|510.43|15
1625075590000|2021-06-30 17:53:10|516.52|511.12|517.17|511.77|517.59|512.19|516.52|511.12|22
1625075600000|2021-06-30 17:53:20|517.19|511.79|517.35|511.95|517.39|511.99|517.18|511.78|25
1625075610000|2021-06-30 17:53:30|517.33|511.93|517.12|511.72|517.36|511.96|517.06|511.66|19
1625075620000|2021-06-30 17:53:40|517.13|511.73|517.19|511.79|517.28|511.88|517.13|511.73|22
1625075630000|2021-06-30 17:53:50|517.22|511.82|517.13|511.73|517.31|511.91|517.13|511.73|11
1625075640000|2021-06-30 17:54:00|517.16|511.76|517.11|511.71|517.16|511.76|517.1|511.7|9
1625075650000|2021-06-30 17:54:10|517.1|511.7|517.06|511.66|517.13|511.73|516.92|511.52|15
1625075660000|2021-06-30 17:54:20|517.05|511.65|516.96|511.56|517.05|511.65|516.92|511.52|17
1625075670000|2021-06-30 17:54:30|517|511.6|516.86|511.46|517|511.6|516.5|511.1|24
1625075680000|2021-06-30 17:54:40|516.87|511.47|516.97|511.57|517.14|511.74|516.84|511.44|20
1625075690000|2021-06-30 17:54:50|517.07|511.67|517.21|511.81|517.26|511.86|516.98|511.58|14
1625075700000|2021-06-30 17:55:00|517.22|511.82|516.95|511.55|517.37|511.97|516.95|511.55|21
1625075710000|2021-06-30 17:55:10|516.94|511.54|516.54|511.14|516.95|511.55|516.52|511.12|16
1625075720000|2021-06-30 17:55:20|516.51|511.11|517.08|511.68|517.08|511.68|516.46|511.06|22
1625075730000|2021-06-30 17:55:30|517.22|511.82|516.87|511.47|517.22|511.82|516.87|511.47|18
1625075740000|2021-06-30 17:55:40|516.86|511.46|516.92|511.52|517|511.6|516.85|511.45|24
1625075750000|2021-06-30 17:55:50|516.9|511.5|516.8|511.4|516.95|511.55|516.8|511.4|14
1625075760000|2021-06-30 17:56:00|516.81|511.41|516.61|511.21|516.81|511.41|516.53|511.13|11
1625075770000|2021-06-30 17:56:10|516.63|511.23|516.52|511.12|516.64|511.24|516.5|511.1|14
1625075780000|2021-06-30 17:56:20|516.51|511.11|516.5|511.1|516.51|511.11|516.48|511.08|4
1625075790000|2021-06-30 17:56:30|516.46|511.06|516.55|511.15|516.55|511.15|516.44|511.04|7
1625075800000|2021-06-30 17:56:40|516.57|511.17|517.05|511.65|517.05|511.65|516.55|511.15|19
1625075810000|2021-06-30 17:56:50|517.04|511.64|517.35|511.95|517.41|512.01|516.86|511.46|18
1625075820000|2021-06-30 17:57:00|517.34|511.94|517.1|511.7|517.37|511.97|517|511.6|18
1625075830000|2021-06-30 17:57:10|517.19|511.79|517.1|511.7|517.19|511.79|516.97|511.57|15
1625075840000|2021-06-30 17:57:20|517.13|511.73|517.06|511.66|517.13|511.73|516.94|511.54|18
1625075850000|2021-06-30 17:57:30|517.03|511.63|517.11|511.71|517.11|511.71|517.03|511.63|6
1625075860000|2021-06-30 17:57:40|517.17|511.77|517.12|511.72|517.23|511.83|517.06|511.66|19
1625075870000|2021-06-30 17:57:50|517.01|511.61|516.54|511.14|517.01|511.61|516.54|511.14|20
1625075880000|2021-06-30 17:58:00|516.55|511.15|516.69|511.29|516.77|511.37|516.55|511.15|17
1625075890000|2021-06-30 17:58:10|516.75|511.35|516.79|511.39|516.94|511.54|516.75|511.35|14
1625075900000|2021-06-30 17:58:20|516.77|511.37|516.81|511.41|516.82|511.42|516.74|511.34|16
1625075910000|2021-06-30 17:58:30|516.82|511.42|516.78|511.38|516.94|511.54|516.77|511.37|7
1625075920000|2021-06-30 17:58:40|516.83|511.43|516.83|511.43|516.83|511.43|516.83|511.43|1
1625075930000|2021-06-30 17:58:50|516.88|511.48|516.88|511.48|516.88|511.48|516.88|511.48|1
1625075940000|2021-06-30 17:59:00|516.96|511.56|516.96|511.56|516.96|511.56|516.96|511.56|1
1625075950000|2021-06-30 17:59:10|516.87|511.47|516.87|511.47|516.87|511.47|516.87|511.47|1
1625075960000|2021-06-30 17:59:20|516.8|511.4|516.85|511.45|516.85|511.45|516.69|511.29|21
1625075970000|2021-06-30 17:59:30|516.84|511.44|516.81|511.41|516.87|511.47|516.81|511.41|5
1625075980000|2021-06-30 17:59:40|516.8|511.4|516.84|511.44|516.84|511.44|516.78|511.38|15
1625075990000|2021-06-30 17:59:50|516.83|511.43|516.81|511.41|516.87|511.47|516.77|511.37|19
1625076000000|2021-06-30 18:00:00|516.82|511.42|517.29|511.89|517.29|511.89|516.81|511.41|16
1625076010000|2021-06-30 18:00:10|517.27|511.87|517.33|511.93|517.36|511.96|517.27|511.87|12
1625076020000|2021-06-30 18:00:20|517.3|511.9|517.27|511.87|517.3|511.9|517.18|511.78|14
1625076030000|2021-06-30 18:00:30|517.35|511.95|517.3|511.9|517.36|511.96|517.28|511.88|11
1625076040000|2021-06-30 18:00:40|517.32|511.92|517.33|511.93|517.36|511.96|517.28|511.88|18
1625076050000|2021-06-30 18:00:50|517.31|511.91|518.22|512.82|518.27|512.87|517.31|511.91|22
1625076060000|2021-06-30 18:01:00|518.17|512.77|517.87|512.47|518.17|512.77|517.83|512.43|17
1625076070000|2021-06-30 18:01:10|517.82|512.42|517.78|512.38|517.83|512.43|517.75|512.35|12
1625076080000|2021-06-30 18:01:20|517.8|512.4|517.23|511.83|517.8|512.4|517.23|511.83|21
1625076090000|2021-06-30 18:01:30|517.22|511.82|516.97|511.57|517.22|511.82|516.97|511.57|12
1625076100000|2021-06-30 18:01:40|516.96|511.56|517.35|511.95|517.35|511.95|516.96|511.56|12
1625076110000|2021-06-30 18:01:50|517.29|511.89|517|511.6|517.29|511.89|516.94|511.54|13
1625076120000|2021-06-30 18:02:00|516.99|511.59|517|511.6|517.01|511.61|516.94|511.54|14
1625076130000|2021-06-30 18:02:10|516.99|511.59|516.95|511.55|517|511.6|516.93|511.53|15
1625076140000|2021-06-30 18:02:20|516.93|511.53|516.76|511.36|516.94|511.54|516.76|511.36|10
1625076150000|2021-06-30 18:02:30|516.75|511.35|516.74|511.34|516.81|511.41|516.59|511.19|18
1625076160000|2021-06-30 18:02:40|516.82|511.42|517.05|511.65|517.05|511.65|516.74|511.34|15
1625076170000|2021-06-30 18:02:50|517.06|511.66|517.39|511.99|517.39|511.99|517|511.6|23
1625076180000|2021-06-30 18:03:00|517.38|511.98|516.93|511.53|517.38|511.98|516.93|511.53|9
1625076200000|2021-06-30 18:03:20|516.88|511.48|516.85|511.45|516.95|511.55|516.61|511.21|14
1625076220000|2021-06-30 18:03:40|516.83|511.43|516.79|511.39|516.83|511.43|516.75|511.35|6
1625076230000|2021-06-30 18:03:50|516.84|511.44|516.76|511.36|516.84|511.44|516.75|511.35|10
1625076240000|2021-06-30 18:04:00|516.75|511.35|516.73|511.33|516.76|511.36|516.73|511.33|5
1625076290000|2021-06-30 18:04:50|516.72|511.32|517|511.6|517|511.6|516.72|511.32|4
1625076300000|2021-06-30 18:05:00|517.02|511.62|516.84|511.44|517.03|511.63|516.84|511.44|8
1625076320000|2021-06-30 18:05:20|516.76|511.36|516.74|511.34|516.76|511.36|516.74|511.34|6
1625076350000|2021-06-30 18:05:50|516.66|511.26|516.46|511.06|516.66|511.26|516.46|511.06|7
1625076360000|2021-06-30 18:06:00|516.47|511.07|516.54|511.14|516.54|511.14|516.46|511.06|7
1625076370000|2021-06-30 18:06:10|516.46|511.06|516.46|511.06|516.46|511.06|516.46|511.06|1
1625076380000|2021-06-30 18:06:20|516.44|511.04|516.22|510.82|516.44|511.04|516.21|510.81|4
1625076390000|2021-06-30 18:06:30|516.21|510.81|516.21|510.81|516.22|510.82|516.21|510.81|3
1625076400000|2021-06-30 18:06:40|516.23|510.83|516.23|510.83|516.23|510.83|516.23|510.83|1
1625076410000|2021-06-30 18:06:50|516.22|510.82|516.22|510.82|516.24|510.84|516.16|510.76|6
1625076420000|2021-06-30 18:07:00|516.19|510.79|516.25|510.85|516.25|510.85|516.19|510.79|5
1625076430000|2021-06-30 18:07:10|516.24|510.84|516.23|510.83|516.24|510.84|516.23|510.83|2
1625076440000|2021-06-30 18:07:20|516.36|510.96|516.43|511.03|516.43|511.03|516.34|510.94|6
1625076450000|2021-06-30 18:07:30|516.42|511.02|516.36|510.96|516.42|511.02|516.35|510.95|3
1625076460000|2021-06-30 18:07:40|516.31|510.91|516.24|510.84|516.31|510.91|516.24|510.84|3
1625076470000|2021-06-30 18:07:50|516.23|510.83|516.23|510.83|516.23|510.83|516.23|510.83|1
1625076480000|2021-06-30 18:08:00|516.22|510.82|516.22|510.82|516.22|510.82|516.22|510.82|1
1625076520000|2021-06-30 18:08:40|516.21|510.81|515.91|510.51|516.21|510.81|515.91|510.51|6
1625076530000|2021-06-30 18:08:50|515.79|510.39|515.81|510.41|515.81|510.41|515.79|510.39|2
1625076540000|2021-06-30 18:09:00|515.89|510.49|515.93|510.53|515.93|510.53|515.89|510.49|2
1625076560000|2021-06-30 18:09:20|516|510.6|516.41|511.01|516.41|511.01|516|510.6|3
1625076590000|2021-06-30 18:09:50|516.68|511.28|516.68|511.28|516.68|511.28|516.68|511.28|1
1625076600000|2021-06-30 18:10:00|516.97|511.57|516.99|511.59|516.99|511.59|516.97|511.57|3
1625076610000|2021-06-30 18:10:10|517.06|511.66|517.23|511.83|517.23|511.83|517.06|511.66|2
1625076620000|2021-06-30 18:10:20|517.35|511.95|517.28|511.88|517.35|511.95|517.27|511.87|10
1625076630000|2021-06-30 18:10:30|517.3|511.9|517.24|511.84|517.3|511.9|517.24|511.84|9
1625076640000|2021-06-30 18:10:40|517.23|511.83|516.96|511.56|517.23|511.83|516.95|511.55|12
1625076650000|2021-06-30 18:10:50|516.95|511.55|516.59|511.19|516.95|511.55|516.59|511.19|12
1625076660000|2021-06-30 18:11:00|516.51|511.11|516.42|511.02|516.51|511.11|516.42|511.02|8
1625076690000|2021-06-30 18:11:30|516.44|511.04|516.44|511.04|516.44|511.04|516.44|511.04|1
1625076710000|2021-06-30 18:11:50|516.54|511.14|516.74|511.34|516.76|511.36|516.48|511.08|13
1625076720000|2021-06-30 18:12:00|516.78|511.38|516.98|511.58|516.98|511.58|516.77|511.37|15
1625076730000|2021-06-30 18:12:10|516.99|511.59|517.33|511.93|517.33|511.93|516.91|511.51|24
1625076740000|2021-06-30 18:12:20|517.44|512.04|517.32|511.92|517.7|512.3|517.32|511.92|17
1625076750000|2021-06-30 18:12:30|517.39|511.99|517.56|512.16|517.64|512.24|517.39|511.99|11
1625076760000|2021-06-30 18:12:40|517.5|512.1|517.51|512.11|517.59|512.19|517.44|512.04|19
1625076770000|2021-06-30 18:12:50|517.49|512.09|517.28|511.88|517.49|512.09|517.2|511.8|14
1625076780000|2021-06-30 18:13:00|517.27|511.87|517.33|511.93|517.33|511.93|517.23|511.83|17
1625076790000|2021-06-30 18:13:10|517.36|511.96|517.03|511.63|517.36|511.96|517.03|511.63|17
1625076800000|2021-06-30 18:13:20|516.97|511.57|517.03|511.63|517.04|511.64|516.92|511.52|15
1625076810000|2021-06-30 18:13:30|517.15|511.75|517.09|511.69|517.16|511.76|517.09|511.69|8
1625076820000|2021-06-30 18:13:40|517.1|511.7|516.97|511.57|517.1|511.7|516.92|511.52|11
1625076830000|2021-06-30 18:13:50|516.98|511.58|516.97|511.57|516.99|511.59|516.97|511.57|13
1625076840000|2021-06-30 18:14:00|516.99|511.59|517|511.6|517.01|511.61|516.98|511.58|11
1625076850000|2021-06-30 18:14:10|516.95|511.55|516.92|511.52|517|511.6|516.92|511.52|11
1625076860000|2021-06-30 18:14:20|517|511.6|516.98|511.58|517|511.6|516.97|511.57|10
1625076870000|2021-06-30 18:14:30|517|511.6|516.94|511.54|517.02|511.62|516.93|511.53|12
1625076880000|2021-06-30 18:14:40|516.95|511.55|516.97|511.57|516.99|511.59|516.91|511.51|13
1625076890000|2021-06-30 18:14:50|516.98|511.58|516.99|511.59|516.99|511.59|516.88|511.48|9
1625076900000|2021-06-30 18:15:00|517|511.6|516.92|511.52|517|511.6|516.92|511.52|9
1625076910000|2021-06-30 18:15:10|516.94|511.54|516.75|511.35|516.96|511.56|516.64|511.24|19
1625076920000|2021-06-30 18:15:20|516.74|511.34|516.74|511.34|516.74|511.34|516.64|511.24|18
1625076930000|2021-06-30 18:15:30|516.75|511.35|516.92|511.52|516.92|511.52|516.74|511.34|20
1625076940000|2021-06-30 18:15:40|517.06|511.66|517.04|511.64|517.11|511.71|517.04|511.64|4
1625076950000|2021-06-30 18:15:50|517.06|511.66|516.93|511.53|517.08|511.68|516.93|511.53|18
1625076960000|2021-06-30 18:16:00|516.94|511.54|516.66|511.26|516.94|511.54|516.65|511.25|18
1625076970000|2021-06-30 18:16:10|516.57|511.17|516.62|511.22|516.66|511.26|516.57|511.17|10
1625076980000|2021-06-30 18:16:20|516.63|511.23|516.68|511.28|516.68|511.28|516.59|511.19|10
1625076990000|2021-06-30 18:16:30|516.69|511.29|516.68|511.28|516.7|511.3|516.62|511.22|16
1625077000000|2021-06-30 18:16:40|516.69|511.29|516.74|511.34|516.74|511.34|516.66|511.26|8
1625077010000|2021-06-30 18:16:50|516.73|511.33|516.84|511.44|516.85|511.45|516.7|511.3|11
1625077020000|2021-06-30 18:17:00|516.83|511.43|517.57|512.17|517.58|512.18|516.83|511.43|19
1625077030000|2021-06-30 18:17:10|517.56|512.16|517.7|512.3|517.75|512.35|517.54|512.14|9
1625077040000|2021-06-30 18:17:20|517.72|512.32|517.19|511.79|517.72|512.32|517.17|511.77|17
1625077050000|2021-06-30 18:17:30|517.22|511.82|517.17|511.77|517.31|511.91|517.16|511.76|16
1625077060000|2021-06-30 18:17:40|517.16|511.76|517.17|511.77|517.23|511.83|517.16|511.76|9
1625077070000|2021-06-30 18:17:50|517.18|511.78|517.23|511.83|517.26|511.86|517.18|511.78|16
1625077080000|2021-06-30 18:18:00|517.2|511.8|517.23|511.83|517.26|511.86|517.12|511.72|10
1625077090000|2021-06-30 18:18:10|517.26|511.86|517.21|511.81|517.26|511.86|517.18|511.78|11
1625077100000|2021-06-30 18:18:20|517.19|511.79|517.2|511.8|517.22|511.82|517.07|511.67|19
1625077110000|2021-06-30 18:18:30|517.21|511.81|517.16|511.76|517.21|511.81|517.13|511.73|13
1625077120000|2021-06-30 18:18:40|517.18|511.78|517.14|511.74|517.21|511.81|517.14|511.74|15
1625077130000|2021-06-30 18:18:50|517.15|511.75|517.19|511.79|517.2|511.8|517.15|511.75|12
1625077140000|2021-06-30 18:19:00|517.18|511.78|517.12|511.72|517.2|511.8|517.12|511.72|14
1625077150000|2021-06-30 18:19:10|517.13|511.73|517.19|511.79|517.19|511.79|517.11|511.71|8
1625077160000|2021-06-30 18:19:20|517.18|511.78|517.16|511.76|517.18|511.78|517.16|511.76|2
1625077170000|2021-06-30 18:19:30|517.19|511.79|517.19|511.79|517.19|511.79|517.19|511.79|1
1625077180000|2021-06-30 18:19:40|517.18|511.78|517.24|511.84|517.25|511.85|517.18|511.78|3
1625077190000|2021-06-30 18:19:50|517.22|511.82|517.26|511.86|517.32|511.92|517.22|511.82|11
1625077200000|2021-06-30 18:20:00|517.27|511.87|517.13|511.73|517.28|511.88|517.13|511.73|12
1625077210000|2021-06-30 18:20:10|517.14|511.74|517.04|511.64|517.14|511.74|517.02|511.62|8
1625077220000|2021-06-30 18:20:20|517.05|511.65|517.05|511.65|517.09|511.69|517.04|511.64|6
1625077230000|2021-06-30 18:20:30|517.06|511.66|517.08|511.68|517.11|511.71|517.05|511.65|7
1625077240000|2021-06-30 18:20:40|517.09|511.69|517.25|511.85|517.25|511.85|517.06|511.66|15
1625077250000|2021-06-30 18:20:50|517.21|511.81|517.1|511.7|517.21|511.81|517.09|511.69|6
1625077260000|2021-06-30 18:21:00|517.09|511.69|517.1|511.7|517.16|511.76|517.06|511.66|16
1625077270000|2021-06-30 18:21:10|517.07|511.67|517.14|511.74|517.22|511.82|517.07|511.67|14
1625077280000|2021-06-30 18:21:20|517.17|511.77|517.06|511.66|517.17|511.77|517.06|511.66|12
1625077290000|2021-06-30 18:21:30|517.05|511.65|517.05|511.65|517.07|511.67|517.05|511.65|9
1625077300000|2021-06-30 18:21:40|517.06|511.66|516.77|511.37|517.06|511.66|516.76|511.36|14
1625077310000|2021-06-30 18:21:50|516.78|511.38|516.96|511.56|516.96|511.56|516.78|511.38|20
1625077320000|2021-06-30 18:22:00|516.95|511.55|517.18|511.78|517.2|511.8|516.9|511.5|20
1625077330000|2021-06-30 18:22:10|517.17|511.77|517.13|511.73|517.21|511.81|517.08|511.68|13
1625077340000|2021-06-30 18:22:20|517.09|511.69|517.06|511.66|517.19|511.79|517.04|511.64|18
1625077350000|2021-06-30 18:22:30|517.05|511.65|517.03|511.63|517.06|511.66|517.03|511.63|7
1625077360000|2021-06-30 18:22:40|517.01|511.61|517.04|511.64|517.04|511.64|516.87|511.47|20
1625077370000|2021-06-30 18:22:50|517.05|511.65|517.31|511.91|517.36|511.96|517.05|511.65|12
1625077380000|2021-06-30 18:23:00|517.3|511.9|517.27|511.87|517.33|511.93|517.16|511.76|20
1625077390000|2021-06-30 18:23:10|517.26|511.86|517.22|511.82|517.26|511.86|517.19|511.79|16
1625077400000|2021-06-30 18:23:20|517.23|511.83|517.22|511.82|517.25|511.85|517.22|511.82|9
1625077410000|2021-06-30 18:23:30|517.2|511.8|517.13|511.73|517.2|511.8|517.13|511.73|4
1625077420000|2021-06-30 18:23:40|517.14|511.74|517.28|511.88|517.28|511.88|517.14|511.74|14
1625077430000|2021-06-30 18:23:50|517.29|511.89|517.34|511.94|517.35|511.95|517.29|511.89|6
1625077440000|2021-06-30 18:24:00|517.32|511.92|517.41|512.01|517.42|512.02|517.3|511.9|13
1625077450000|2021-06-30 18:24:10|517.43|512.03|517.73|512.33|517.76|512.36|517.43|512.03|15
1625077460000|2021-06-30 18:24:20|517.72|512.32|517.76|512.36|517.76|512.36|517.67|512.27|14
1625077470000|2021-06-30 18:24:30|517.74|512.34|517.73|512.33|517.76|512.36|517.73|512.33|8
1625077480000|2021-06-30 18:24:40|517.68|512.28|517.72|512.32|517.73|512.33|517.64|512.24|16
1625077490000|2021-06-30 18:24:50|517.73|512.33|517.73|512.33|517.73|512.33|517.69|512.29|9
1625077500000|2021-06-30 18:25:00|517.72|512.32|517.73|512.33|517.73|512.33|517.72|512.32|4
1625077510000|2021-06-30 18:25:10|517.72|512.32|517.69|512.29|517.73|512.33|517.69|512.29|13
1625077520000|2021-06-30 18:25:20|517.67|512.27|517.96|512.56|518.05|512.65|517.67|512.27|11
1625077530000|2021-06-30 18:25:30|517.92|512.52|517.46|512.06|517.92|512.52|517.46|512.06|20
1625077540000|2021-06-30 18:25:40|517.33|511.93|517.29|511.89|517.36|511.96|517.28|511.88|11
1625077550000|2021-06-30 18:25:50|517.3|511.9|517.21|511.81|517.32|511.92|517.21|511.81|16
1625077560000|2021-06-30 18:26:00|517.22|511.82|517.56|512.16|517.57|512.17|517.22|511.82|20
1625077570000|2021-06-30 18:26:10|517.51|512.11|517.5|512.1|517.53|512.13|517.41|512.01|20
1625077580000|2021-06-30 18:26:20|517.46|512.06|517.3|511.9|517.5|512.1|517.27|511.87|15
1625077590000|2021-06-30 18:26:30|517.29|511.89|517.38|511.98|517.43|512.03|517.23|511.83|23
1625077600000|2021-06-30 18:26:40|517.35|511.95|517.56|512.16|517.57|512.17|517.35|511.95|18
1625077610000|2021-06-30 18:26:50|517.54|512.14|517.62|512.22|517.62|512.22|517.41|512.01|17
1625077620000|2021-06-30 18:27:00|517.63|512.23|517.65|512.25|517.66|512.26|517.53|512.13|13
1625077630000|2021-06-30 18:27:10|517.71|512.31|517.9|512.5|517.9|512.5|517.71|512.31|18
1625077640000|2021-06-30 18:27:20|517.91|512.51|517.91|512.51|518.13|512.73|517.91|512.51|18
1625077650000|2021-06-30 18:27:30|517.96|512.56|517.99|512.59|518.12|512.72|517.77|512.37|21
1625077660000|2021-06-30 18:27:40|518.08|512.68|518.07|512.67|518.1|512.7|518.02|512.62|7
1625077670000|2021-06-30 18:27:50|518.09|512.69|518.09|512.69|518.16|512.76|518.09|512.69|10
1625077680000|2021-06-30 18:28:00|518.1|512.7|517.92|512.52|518.12|512.72|517.89|512.49|16
1625077690000|2021-06-30 18:28:10|517.91|512.51|517.81|512.41|517.92|512.52|517.81|512.41|16
1625077700000|2021-06-30 18:28:20|517.7|512.3|517.74|512.34|517.74|512.34|517.68|512.28|13
1625077710000|2021-06-30 18:28:30|517.73|512.33|517.88|512.48|517.88|512.48|517.73|512.33|8
1625077720000|2021-06-30 18:28:40|517.93|512.53|517.96|512.56|517.97|512.57|517.93|512.53|10
1625077730000|2021-06-30 18:28:50|517.95|512.55|517.95|512.55|517.95|512.55|517.87|512.47|15
1625077740000|2021-06-30 18:29:00|517.96|512.56|517.98|512.58|518|512.6|517.96|512.56|9
1625077750000|2021-06-30 18:29:10|517.97|512.57|517.92|512.52|517.97|512.57|517.91|512.51|4
1625077760000|2021-06-30 18:29:20|517.93|512.53|518|512.6|518|512.6|517.93|512.53|9
1625077770000|2021-06-30 18:29:30|518.01|512.61|518.17|512.77|518.17|512.77|517.98|512.58|6
1625077780000|2021-06-30 18:29:40|518.24|512.84|518.06|512.66|518.24|512.84|517.91|512.51|21
1625077790000|2021-06-30 18:29:50|518.07|512.67|518.11|512.71|518.15|512.75|518.07|512.67|18
1625077800000|2021-06-30 18:30:00|518.1|512.7|518.14|512.74|518.19|512.79|518.09|512.69|17
1625077810000|2021-06-30 18:30:10|518.13|512.73|518.33|512.93|518.37|512.97|518.13|512.73|20
1625077820000|2021-06-30 18:30:20|518.31|512.91|518.3|512.9|518.37|512.97|518.24|512.84|18
1625077830000|2021-06-30 18:30:30|518.32|512.92|518.33|512.93|518.34|512.94|518.31|512.91|15
1625077840000|2021-06-30 18:30:40|518.31|512.91|518.2|512.8|518.34|512.94|518.2|512.8|15
1625077850000|2021-06-30 18:30:50|518.17|512.77|518.22|512.82|518.24|512.84|518.15|512.75|11
1625077860000|2021-06-30 18:31:00|518.21|512.81|518.13|512.73|518.21|512.81|518.11|512.71|10
1625077870000|2021-06-30 18:31:10|518.12|512.72|517.39|511.99|518.12|512.72|517.39|511.99|19
1625077880000|2021-06-30 18:31:20|517.4|512|517.53|512.13|517.57|512.17|517.4|512|17
1625077890000|2021-06-30 18:31:30|517.51|512.11|517.65|512.25|517.67|512.27|517.5|512.1|17
1625077900000|2021-06-30 18:31:40|517.62|512.22|517.65|512.25|517.69|512.29|517.6|512.2|8
1625077910000|2021-06-30 18:31:50|517.64|512.24|517.59|512.19|517.69|512.29|517.58|512.18|13
1625077920000|2021-06-30 18:32:00|517.6|512.2|517.82|512.42|517.82|512.42|517.55|512.15|11
1625077930000|2021-06-30 18:32:10|517.73|512.33|517.73|512.33|517.77|512.37|517.68|512.28|11
1625077940000|2021-06-30 18:32:20|517.77|512.37|517.68|512.28|517.77|512.37|517.67|512.27|13
1625077950000|2021-06-30 18:32:30|517.67|512.27|517.72|512.32|517.72|512.32|517.64|512.24|13
1625077960000|2021-06-30 18:32:40|517.73|512.33|517.81|512.41|517.81|512.41|517.72|512.32|7
1625077970000|2021-06-30 18:32:50|517.78|512.38|517.9|512.5|517.9|512.5|517.78|512.38|4
1625077980000|2021-06-30 18:33:00|517.91|512.51|517.9|512.5|517.95|512.55|517.8|512.4|14
1625077990000|2021-06-30 18:33:10|517.92|512.52|517.98|512.58|517.98|512.58|517.92|512.52|3
1625078000000|2021-06-30 18:33:20|517.97|512.57|517.7|512.3|517.97|512.57|517.7|512.3|7
1625078010000|2021-06-30 18:33:30|517.71|512.31|517.68|512.28|517.74|512.34|517.68|512.28|8
1625078020000|2021-06-30 18:33:40|517.69|512.29|517.78|512.38|517.8|512.4|517.69|512.29|7
1625078030000|2021-06-30 18:33:50|517.76|512.36|517.44|512.04|517.77|512.37|517.4|512|20
1625078040000|2021-06-30 18:34:00|517.45|512.05|517.64|512.24|517.64|512.24|517.44|512.04|14
1625078050000|2021-06-30 18:34:10|517.63|512.23|517.64|512.24|517.65|512.25|517.62|512.22|8
1625078060000|2021-06-30 18:34:20|517.65|512.25|517.77|512.37|517.77|512.37|517.62|512.22|8
1625078070000|2021-06-30 18:34:30|517.69|512.29|517.91|512.51|517.91|512.51|517.69|512.29|14
1625078080000|2021-06-30 18:34:40|517.87|512.47|517.94|512.54|517.94|512.54|517.85|512.45|8
1625078090000|2021-06-30 18:34:50|518|512.6|518.02|512.62|518.02|512.62|518|512.6|2
1625078100000|2021-06-30 18:35:00|518.04|512.64|518.05|512.65|518.05|512.65|518.04|512.64|4
1625078120000|2021-06-30 18:35:20|518.08|512.68|518.3|512.9|518.34|512.94|518.08|512.68|14
1625078130000|2021-06-30 18:35:30|518.32|512.92|518.4|513|518.44|513.04|518.28|512.88|17
1625078140000|2021-06-30 18:35:40|518.39|512.99|518.37|512.97|518.51|513.11|518.32|512.92|19
1625078150000|2021-06-30 18:35:50|518.33|512.93|518.38|512.98|518.44|513.04|518.32|512.92|21
1625078160000|2021-06-30 18:36:00|518.39|512.99|518.34|512.94|518.4|513|518.34|512.94|9
1625078170000|2021-06-30 18:36:10|518.28|512.88|518.09|512.69|518.31|512.91|518.09|512.69|15
1625078180000|2021-06-30 18:36:20|518.1|512.7|518.09|512.69|518.13|512.73|518.05|512.65|6
1625078190000|2021-06-30 18:36:30|518.14|512.74|518.33|512.93|518.36|512.96|518.14|512.74|14
1625078200000|2021-06-30 18:36:40|518.34|512.94|518.32|512.92|518.34|512.94|518.32|512.92|12
1625078210000|2021-06-30 18:36:50|518.31|512.91|518.32|512.92|518.32|512.92|518.25|512.85|10
1625078220000|2021-06-30 18:37:00|518.31|512.91|518.3|512.9|518.32|512.92|518.26|512.86|16
1625078230000|2021-06-30 18:37:10|518.31|512.91|518.4|513|518.4|513|518.31|512.91|17
1625078240000|2021-06-30 18:37:20|518.43|513.03|518.37|512.97|518.45|513.05|518.37|512.97|5
1625078250000|2021-06-30 18:37:30|518.38|512.98|518.36|512.96|518.4|513|518.34|512.94|10
1625078260000|2021-06-30 18:37:40|518.35|512.95|518.39|512.99|518.39|512.99|518.35|512.95|4
1625078270000|2021-06-30 18:37:50|518.38|512.98|518.39|512.99|518.39|512.99|518.37|512.97|5
1625078280000|2021-06-30 18:38:00|518.38|512.98|518.39|512.99|518.39|512.99|518.37|512.97|5
1625078290000|2021-06-30 18:38:10|518.32|512.92|518.32|512.92|518.39|512.99|518.23|512.83|17
1625078300000|2021-06-30 18:38:20|518.49|513.09|518.61|513.21|518.77|513.37|518.49|513.09|9
1625078310000|2021-06-30 18:38:30|518.79|513.39|518.87|513.47|518.87|513.47|518.76|513.36|4
1625078320000|2021-06-30 18:38:40|518.88|513.48|518.84|513.44|518.9|513.5|518.81|513.41|10
1625078330000|2021-06-30 18:38:50|518.83|513.43|519.03|513.63|519.03|513.63|518.83|513.43|4
1625078340000|2021-06-30 18:39:00|518.98|513.58|519.43|514.03|519.44|514.04|518.98|513.58|20
1625078350000|2021-06-30 18:39:10|519.44|514.04|519.68|514.28|519.69|514.29|519.37|513.97|24
1625078360000|2021-06-30 18:39:20|519.65|514.25|519.42|514.02|519.68|514.28|519.4|514|21
1625078370000|2021-06-30 18:39:30|519.4|514|519.55|514.15|519.55|514.15|519.29|513.89|13
1625078380000|2021-06-30 18:39:40|519.56|514.16|519.64|514.24|519.66|514.26|519.56|514.16|21
1625078390000|2021-06-30 18:39:50|519.63|514.23|520.14|514.74|520.14|514.74|519.63|514.23|14
1625078400000|2021-06-30 18:40:00|520.12|514.72|520.07|514.67|520.14|514.74|519.91|514.51|19
1625078410000|2021-06-30 18:40:10|520|514.6|519.83|514.43|520|514.6|519.7|514.3|24
1625078420000|2021-06-30 18:40:20|519.84|514.44|519.75|514.35|519.89|514.49|519.68|514.28|20
1625078430000|2021-06-30 18:40:30|519.73|514.33|519.57|514.17|519.73|514.33|519.57|514.17|15
1625078440000|2021-06-30 18:40:40|519.5|514.1|519.67|514.27|519.67|514.27|519.5|514.1|16
1625078450000|2021-06-30 18:40:50|519.68|514.28|519.74|514.34|519.74|514.34|519.68|514.28|11
1625078460000|2021-06-30 18:41:00|519.76|514.36|519.75|514.35|519.91|514.51|519.69|514.29|20
1625078470000|2021-06-30 18:41:10|519.71|514.31|519.58|514.18|519.72|514.32|519.58|514.18|9
1625078480000|2021-06-30 18:41:20|519.53|514.13|519.66|514.26|519.66|514.26|519.45|514.05|13
1625078490000|2021-06-30 18:41:30|519.62|514.22|519.92|514.52|519.94|514.54|519.62|514.22|19
1625078500000|2021-06-30 18:41:40|519.91|514.51|520.32|514.92|520.34|514.94|519.91|514.51|18
1625078510000|2021-06-30 18:41:50|520.28|514.88|520.55|515.15|520.64|515.24|520.06|514.66|26
1625078520000|2021-06-30 18:42:00|520.57|515.17|520.43|515.03|520.63|515.23|520.26|514.86|28
1625078530000|2021-06-30 18:42:10|520.42|515.02|520.63|515.23|520.64|515.24|520.41|515.01|18
1625078540000|2021-06-30 18:42:20|520.66|515.26|520.94|515.54|521.12|515.72|520.66|515.26|20
1625078550000|2021-06-30 18:42:30|521.02|515.62|520.89|515.49|521.02|515.62|520.69|515.29|21
1625078560000|2021-06-30 18:42:40|520.93|515.53|520.98|515.58|521.14|515.74|520.93|515.53|19
1625078570000|2021-06-30 18:42:50|520.93|515.53|520.78|515.38|520.93|515.53|520.72|515.32|16
1625078580000|2021-06-30 18:43:00|520.77|515.37|520.76|515.36|520.78|515.38|520.75|515.35|7
1625078590000|2021-06-30 18:43:10|520.74|515.34|520.98|515.58|521.04|515.64|520.74|515.34|13
1625078600000|2021-06-30 18:43:20|521|515.6|520.86|515.46|521|515.6|520.65|515.25|19
1625078610000|2021-06-30 18:43:30|520.88|515.48|520.99|515.59|521|515.6|520.88|515.48|18
1625078620000|2021-06-30 18:43:40|520.96|515.56|521.18|515.78|521.18|515.78|520.89|515.49|17
1625078630000|2021-06-30 18:43:50|521.17|515.77|521.17|515.77|521.25|515.85|521.15|515.75|18
1625078640000|2021-06-30 18:44:00|521.2|515.8|521.18|515.78|521.2|515.8|521.06|515.66|19
1625078650000|2021-06-30 18:44:10|521.22|515.82|521.35|515.95|521.55|516.15|521.19|515.79|14
1625078660000|2021-06-30 18:44:20|521.42|516.02|521.51|516.11|521.53|516.13|521.29|515.89|15
1625078670000|2021-06-30 18:44:30|521.43|516.03|521.65|516.25|521.72|516.32|521.4|516|24
1625078680000|2021-06-30 18:44:40|521.7|516.3|521.6|516.2|521.77|516.37|521.6|516.2|21
1625078690000|2021-06-30 18:44:50|521.62|516.22|521.86|516.46|521.86|516.46|521.35|515.95|21
1625078700000|2021-06-30 18:45:00|521.65|516.25|521.8|516.4|521.81|516.41|521.53|516.13|12
1625078710000|2021-06-30 18:45:10|521.84|516.44|521.9|516.5|521.9|516.5|521.73|516.33|14
1625078720000|2021-06-30 18:45:20|521.78|516.38|521.63|516.23|521.89|516.49|521.63|516.23|17
1625078730000|2021-06-30 18:45:30|521.61|516.21|521.75|516.35|521.8|516.4|521.51|516.11|16
1625078740000|2021-06-30 18:45:40|521.62|516.22|521.34|515.94|521.62|516.22|521.34|515.94|15
1625078750000|2021-06-30 18:45:50|521.33|515.93|521.37|515.97|521.5|516.1|521.33|515.93|16
1625078760000|2021-06-30 18:46:00|521.28|515.88|521.01|515.61|521.28|515.88|521.01|515.61|8
1625078770000|2021-06-30 18:46:10|521.11|515.71|521.4|516|521.4|516|521.11|515.71|13
1625078780000|2021-06-30 18:46:20|521.37|515.97|521.36|515.96|521.53|516.13|521.36|515.96|19
1625078790000|2021-06-30 18:46:30|521.35|515.95|521.35|515.95|521.35|515.95|521.23|515.83|13
1625078800000|2021-06-30 18:46:40|521.27|515.87|520.89|515.49|521.33|515.93|520.86|515.46|15
1625078810000|2021-06-30 18:46:50|520.85|515.45|520.99|515.59|520.99|515.59|520.85|515.45|18
1625078820000|2021-06-30 18:47:00|520.97|515.57|521.29|515.89|521.29|515.89|520.97|515.57|14
1625078830000|2021-06-30 18:47:10|521.34|515.94|521.17|515.77|521.45|516.05|520.86|515.46|23
1625078840000|2021-06-30 18:47:20|521.14|515.74|521.31|515.91|521.39|515.99|521.14|515.74|22
1625078850000|2021-06-30 18:47:30|521.3|515.9|521.17|515.77|521.3|515.9|521.16|515.76|18
1625078860000|2021-06-30 18:47:40|521.19|515.79|521.26|515.86|521.28|515.88|521.19|515.79|15
1625078870000|2021-06-30 18:47:50|521.33|515.93|521.28|515.88|521.33|515.93|521.27|515.87|12
1625078880000|2021-06-30 18:48:00|521.29|515.89|521.18|515.78|521.29|515.89|521.18|515.78|12
1625078890000|2021-06-30 18:48:10|521.22|515.82|520.86|515.46|521.22|515.82|520.86|515.46|12
1625078900000|2021-06-30 18:48:20|520.84|515.44|520.87|515.47|520.96|515.56|520.74|515.34|15
1625078910000|2021-06-30 18:48:30|520.88|515.48|520.96|515.56|520.97|515.57|520.88|515.48|10
1625078920000|2021-06-30 18:48:40|520.97|515.57|520.96|515.56|520.98|515.58|520.96|515.56|3
1625078930000|2021-06-30 18:48:50|520.95|515.55|520.96|515.56|520.96|515.56|520.94|515.54|3
1625078940000|2021-06-30 18:49:00|520.97|515.57|521.09|515.69|521.15|515.75|520.97|515.57|10
1625078950000|2021-06-30 18:49:10|521.08|515.68|521.07|515.67|521.15|515.75|521.06|515.66|7
1625078960000|2021-06-30 18:49:20|521.09|515.69|521.26|515.86|521.3|515.9|521.09|515.69|13
1625078970000|2021-06-30 18:49:30|521.27|515.87|521.31|515.91|521.37|515.97|521.22|515.82|12
1625078980000|2021-06-30 18:49:40|521.33|515.93|521.17|515.77|521.49|516.09|520.84|515.44|18
1625078990000|2021-06-30 18:49:50|521.05|515.65|520.99|515.59|521.05|515.65|520.62|515.22|18
1625079000000|2021-06-30 18:50:00|520.96|515.56|520.97|515.57|521.03|515.63|520.84|515.44|16
1625079010000|2021-06-30 18:50:10|520.98|515.58|520.57|515.17|520.98|515.58|520.57|515.17|13
1625079020000|2021-06-30 18:50:20|520.56|515.16|520.91|515.51|520.91|515.51|520.56|515.16|17
1625079030000|2021-06-30 18:50:30|520.79|515.39|520.8|515.4|520.93|515.53|520.79|515.39|22
1625079040000|2021-06-30 18:50:40|520.82|515.42|521.45|516.05|521.45|516.05|520.8|515.4|15
1625079050000|2021-06-30 18:50:50|521.46|516.06|521.64|516.24|521.65|516.25|521.46|516.06|11
1625079060000|2021-06-30 18:51:00|521.65|516.25|521.68|516.28|521.69|516.29|521.65|516.25|4
1625079070000|2021-06-30 18:51:10|521.69|516.29|521.69|516.29|521.69|516.29|521.66|516.26|11
1625079080000|2021-06-30 18:51:20|521.85|516.45|522.46|517.06|522.5|517.1|521.85|516.45|19
1625079090000|2021-06-30 18:51:30|522.44|517.04|522.13|516.73|522.44|517.04|522.12|516.72|18
1625079100000|2021-06-30 18:51:40|522.14|516.74|522.15|516.75|522.15|516.75|522.08|516.68|7
1625079110000|2021-06-30 18:51:50|522.16|516.76|522.16|516.76|522.2|516.8|522.08|516.68|9
1625079120000|2021-06-30 18:52:00|522.12|516.72|522.01|516.61|522.12|516.72|521.92|516.52|11
1625079130000|2021-06-30 18:52:10|521.97|516.57|521.99|516.59|521.99|516.59|521.95|516.55|6
1625079140000|2021-06-30 18:52:20|522.01|516.61|522.03|516.63|522.11|516.71|521.98|516.58|8
1625079150000|2021-06-30 18:52:30|522|516.6|521.98|516.58|522|516.6|521.98|516.58|2
1625079160000|2021-06-30 18:52:40|522|516.6|521.99|516.59|522|516.6|521.99|516.59|2
1625079170000|2021-06-30 18:52:50|521.9|516.5|521.91|516.51|521.91|516.51|521.84|516.44|11
1625079180000|2021-06-30 18:53:00|522.02|516.62|521.77|516.37|522.11|516.71|521.77|516.37|15
1625079190000|2021-06-30 18:53:10|521.78|516.38|521.82|516.42|521.83|516.43|521.77|516.37|15
1625079200000|2021-06-30 18:53:20|521.78|516.38|521.5|516.1|521.79|516.39|521.49|516.09|12
1625079210000|2021-06-30 18:53:30|521.49|516.09|521.73|516.33|521.78|516.38|521.49|516.09|14
1625079220000|2021-06-30 18:53:40|521.74|516.34|521.61|516.21|521.76|516.36|521.57|516.17|17
1625079230000|2021-06-30 18:53:50|521.59|516.19|521.63|516.23|521.64|516.24|521.57|516.17|11
1625079240000|2021-06-30 18:54:00|521.64|516.24|521.64|516.24|521.64|516.24|521.64|516.24|1
1625079250000|2021-06-30 18:54:10|521.57|516.17|521.57|516.17|521.57|516.17|521.57|516.17|1
1625079260000|2021-06-30 18:54:20|521.54|516.14|521.35|515.95|521.57|516.17|521.3|515.9|15
1625079270000|2021-06-30 18:54:30|521.3|515.9|521.32|515.92|521.36|515.96|521.28|515.88|8
1625079280000|2021-06-30 18:54:40|521.3|515.9|521.28|515.88|521.39|515.99|521.24|515.84|7
1625079290000|2021-06-30 18:54:50|521.3|515.9|521.41|516.01|521.42|516.02|521.29|515.89|14
1625079300000|2021-06-30 18:55:00|521.42|516.02|521.35|515.95|521.42|516.02|521.35|515.95|9
1625079310000|2021-06-30 18:55:10|521.36|515.96|521.38|515.98|521.38|515.98|521.36|515.96|2
1625079320000|2021-06-30 18:55:20|521.36|515.96|521.17|515.77|521.43|516.03|521.17|515.77|8
1625079330000|2021-06-30 18:55:30|521.25|515.85|521.27|515.87|521.27|515.87|521.25|515.85|5
1625079340000|2021-06-30 18:55:40|521.26|515.86|521.42|516.02|521.45|516.05|521.19|515.79|9
1625079350000|2021-06-30 18:55:50|521.5|516.1|521.97|516.57|521.97|516.57|521.5|516.1|12
1625079360000|2021-06-30 18:56:00|522.02|516.62|522.05|516.65|522.05|516.65|521.98|516.58|16
1625079370000|2021-06-30 18:56:10|522.06|516.66|522.02|516.62|522.06|516.66|522.02|516.62|16
1625079380000|2021-06-30 18:56:20|522|516.6|522.05|516.65|522.06|516.66|521.88|516.48|14
1625079390000|2021-06-30 18:56:30|522.04|516.64|522.06|516.66|522.06|516.66|522.04|516.64|9
1625079400000|2021-06-30 18:56:40|522.07|516.67|522.42|517.02|522.5|517.1|522.07|516.67|17
1625079410000|2021-06-30 18:56:50|522.41|517.01|522.5|517.1|522.5|517.1|522.21|516.81|20
1625079420000|2021-06-30 18:57:00|522.53|517.13|522.56|517.16|522.56|517.16|522.34|516.94|17
1625079430000|2021-06-30 18:57:10|522.49|517.09|522.47|517.07|522.51|517.11|522.46|517.06|16
1625079440000|2021-06-30 18:57:20|522.48|517.08|521.95|516.55|522.48|517.08|521.95|516.55|12
1625079450000|2021-06-30 18:57:30|521.96|516.56|522.51|517.11|522.51|517.11|521.95|516.55|24
1625079460000|2021-06-30 18:57:40|522.5|517.1|522.29|516.89|522.51|517.11|522.29|516.89|14
1625079470000|2021-06-30 18:57:50|522.3|516.9|522.27|516.87|522.34|516.94|522.21|516.81|12
1625079480000|2021-06-30 18:58:00|522.28|516.88|522.49|517.09|522.49|517.09|522.25|516.85|13
1625079490000|2021-06-30 18:58:10|522.51|517.11|522.45|517.05|522.51|517.11|522.43|517.03|12
1625079500000|2021-06-30 18:58:20|522.46|517.06|522.5|517.1|522.5|517.1|522.45|517.05|7
1625079510000|2021-06-30 18:58:30|522.51|517.11|522.54|517.14|522.54|517.14|522.5|517.1|5
1625079520000|2021-06-30 18:58:40|522.53|517.13|522.58|517.18|522.58|517.18|522.53|517.13|6
1625079530000|2021-06-30 18:58:50|522.59|517.19|522.58|517.18|522.59|517.19|522.57|517.17|6
1625079540000|2021-06-30 18:59:00|522.57|517.17|522.54|517.14|522.57|517.17|522.53|517.13|8
1625079550000|2021-06-30 18:59:10|522.53|517.13|522.33|516.93|522.53|517.13|522.33|516.93|7
1625079560000|2021-06-30 18:59:20|522.29|516.89|522.3|516.9|522.31|516.91|522.24|516.84|10
1625079570000|2021-06-30 18:59:30|522.31|516.91|522.3|516.9|522.32|516.92|522.29|516.89|13
1625079580000|2021-06-30 18:59:40|522.31|516.91|522.26|516.86|522.31|516.91|522.24|516.84|10
1625079590000|2021-06-30 18:59:50|522.27|516.87|522.34|516.94|522.34|516.94|522.26|516.86|8
1625079600000|2021-06-30 19:00:00|522.35|516.95|522.62|517.22|522.62|517.22|522.35|516.95|17
1625079610000|2021-06-30 19:00:10|522.61|517.21|522.55|517.15|522.64|517.24|522.55|517.15|7
1625079620000|2021-06-30 19:00:20|522.56|517.16|522.58|517.18|522.59|517.19|522.55|517.15|15
1625079630000|2021-06-30 19:00:30|522.72|517.32|523.08|517.68|523.36|517.96|522.68|517.28|23
1625079640000|2021-06-30 19:00:40|523.07|517.67|522.83|517.43|523.11|517.71|522.78|517.38|19
1625079650000|2021-06-30 19:00:50|522.84|517.44|522.87|517.47|522.89|517.49|522.84|517.44|11
1625079660000|2021-06-30 19:01:00|522.85|517.45|522.92|517.52|522.96|517.56|522.85|517.45|10
1625079670000|2021-06-30 19:01:10|522.91|517.51|522.77|517.37|523.03|517.63|522.77|517.37|11
1625079680000|2021-06-30 19:01:20|522.66|517.26|522.81|517.41|522.91|517.51|522.45|517.05|21
1625079690000|2021-06-30 19:01:30|522.8|517.4|522.53|517.13|522.8|517.4|522.45|517.05|9
1625079700000|2021-06-30 19:01:40|522.64|517.24|522.78|517.38|522.78|517.38|522.6|517.2|20
1625079710000|2021-06-30 19:01:50|522.79|517.39|522.61|517.21|522.79|517.39|522.58|517.18|13
1625079720000|2021-06-30 19:02:00|522.6|517.2|522.73|517.33|522.81|517.41|522.6|517.2|15
1625079730000|2021-06-30 19:02:10|522.8|517.4|522.64|517.24|522.81|517.41|522.59|517.19|8
1625079740000|2021-06-30 19:02:20|522.65|517.25|522.54|517.14|522.7|517.3|522.5|517.1|10
1625079750000|2021-06-30 19:02:30|522.5|517.1|522.51|517.11|522.53|517.13|522.49|517.09|9
1625079760000|2021-06-30 19:02:40|522.52|517.12|522.52|517.12|522.52|517.12|522.49|517.09|5
1625079780000|2021-06-30 19:03:00|522.51|517.11|522.51|517.11|522.51|517.11|522.51|517.11|1
1625079790000|2021-06-30 19:03:10|522.52|517.12|522.5|517.1|522.54|517.14|522.5|517.1|10
1625079800000|2021-06-30 19:03:20|522.53|517.13|522.63|517.23|522.65|517.25|522.49|517.09|11
1625079810000|2021-06-30 19:03:30|522.62|517.22|522.57|517.17|522.65|517.25|522.57|517.17|16
1625079820000|2021-06-30 19:03:40|522.54|517.14|522.65|517.25|522.69|517.29|522.54|517.14|14
1625079830000|2021-06-30 19:03:50|522.59|517.19|522.66|517.26|522.67|517.27|522.59|517.19|10
1625079840000|2021-06-30 19:04:00|522.68|517.28|522.68|517.28|522.68|517.28|522.63|517.23|13
1625079850000|2021-06-30 19:04:10|522.7|517.3|522.66|517.26|522.7|517.3|522.65|517.25|9
1625079860000|2021-06-30 19:04:20|522.68|517.28|522.69|517.29|522.71|517.31|522.66|517.26|11
1625079870000|2021-06-30 19:04:30|522.7|517.3|522.6|517.2|522.7|517.3|522.6|517.2|6
1625079880000|2021-06-30 19:04:40|522.61|517.21|522.56|517.16|522.63|517.23|522.54|517.14|12
1625079890000|2021-06-30 19:04:50|522.58|517.18|522.68|517.28|522.69|517.29|522.54|517.14|8
1625079900000|2021-06-30 19:05:00|522.69|517.29|522.57|517.17|522.69|517.29|522.56|517.16|10
1625079910000|2021-06-30 19:05:10|522.56|517.16|522.57|517.17|522.57|517.17|522.56|517.16|6
1625079920000|2021-06-30 19:05:20|522.56|517.16|522.56|517.16|522.56|517.16|522.56|517.16|1
1625079930000|2021-06-30 19:05:30|522.53|517.13|522.53|517.13|522.53|517.13|522.53|517.13|1
1625079940000|2021-06-30 19:05:40|522.55|517.15|522.79|517.39|522.79|517.39|522.55|517.15|5
1625079950000|2021-06-30 19:05:50|522.8|517.4|522.65|517.25|522.83|517.43|522.64|517.24|20
1625079960000|2021-06-30 19:06:00|522.66|517.26|522.66|517.26|522.67|517.27|522.64|517.24|10
1625079970000|2021-06-30 19:06:10|522.63|517.23|522.87|517.47|522.87|517.47|522.61|517.21|23
1625079980000|2021-06-30 19:06:20|522.86|517.46|522.84|517.44|522.98|517.58|522.83|517.43|16
1625079990000|2021-06-30 19:06:30|522.85|517.45|522.78|517.38|522.85|517.45|522.78|517.38|18
1625080000000|2021-06-30 19:06:40|522.77|517.37|522.64|517.24|522.77|517.37|522.63|517.23|13
1625080010000|2021-06-30 19:06:50|522.65|517.25|522.65|517.25|522.65|517.25|522.65|517.25|1
1625080020000|2021-06-30 19:07:00|522.64|517.24|522.69|517.29|522.69|517.29|522.64|517.24|4
1625080030000|2021-06-30 19:07:10|522.71|517.31|522.83|517.43|522.83|517.43|522.67|517.27|12
1625080040000|2021-06-30 19:07:20|522.69|517.29|522.74|517.34|522.74|517.34|522.69|517.29|9
1625080050000|2021-06-30 19:07:30|522.75|517.35|522.63|517.23|522.75|517.35|522.63|517.23|5
1625080060000|2021-06-30 19:07:40|522.65|517.25|522.64|517.24|522.65|517.25|522.64|517.24|2
1625080070000|2021-06-30 19:07:50|522.62|517.22|522.58|517.18|522.62|517.22|522.57|517.17|7
1625080080000|2021-06-30 19:08:00|522.57|517.17|522.57|517.17|522.58|517.18|522.57|517.17|3
1625080090000|2021-06-30 19:08:10|522.58|517.18|522.69|517.29|522.7|517.3|522.57|517.17|17
1625080100000|2021-06-30 19:08:20|522.68|517.28|522.68|517.28|522.73|517.33|522.63|517.23|20
1625080110000|2021-06-30 19:08:30|522.64|517.24|522.74|517.34|522.76|517.36|522.63|517.23|21
1625080120000|2021-06-30 19:08:40|522.69|517.29|522.68|517.28|522.78|517.38|522.68|517.28|15
1625080130000|2021-06-30 19:08:50|522.65|517.25|522.62|517.22|522.65|517.25|522.57|517.17|9
1625080140000|2021-06-30 19:09:00|522.61|517.21|522.6|517.2|522.61|517.21|522.6|517.2|2
1625080150000|2021-06-30 19:09:10|522.61|517.21|522.6|517.2|522.61|517.21|522.59|517.19|11
1625080160000|2021-06-30 19:09:20|522.61|517.21|522.6|517.2|522.62|517.22|522.6|517.2|6
1625080170000|2021-06-30 19:09:30|522.56|517.16|522.6|517.2|522.61|517.21|522.56|517.16|4
1625080180000|2021-06-30 19:09:40|522.61|517.21|522.6|517.2|522.61|517.21|522.6|517.2|4
1625080190000|2021-06-30 19:09:50|522.58|517.18|522.58|517.18|522.58|517.18|522.58|517.18|1
1625080200000|2021-06-30 19:10:00|522.56|517.16|522.58|517.18|522.58|517.18|522.55|517.15|5
1625080210000|2021-06-30 19:10:10|522.72|517.32|522.83|517.43|522.83|517.43|522.72|517.32|9
1625080220000|2021-06-30 19:10:20|522.81|517.41|522.75|517.35|522.82|517.42|522.65|517.25|16
1625080230000|2021-06-30 19:10:30|522.7|517.3|522.66|517.26|522.7|517.3|522.66|517.26|3
1625080240000|2021-06-30 19:10:40|522.65|517.25|522.66|517.26|522.66|517.26|522.65|517.25|2
1625080250000|2021-06-30 19:10:50|522.63|517.23|522.64|517.24|522.64|517.24|522.62|517.22|3
1625080260000|2021-06-30 19:11:00|522.61|517.21|522.38|516.98|522.61|517.21|522.38|516.98|2
1625080270000|2021-06-30 19:11:10|522.45|517.05|522.29|516.89|522.5|517.1|522.24|516.84|11
1625080280000|2021-06-30 19:11:20|522.28|516.88|522.29|516.89|522.29|516.89|522.28|516.88|4
1625080290000|2021-06-30 19:11:30|522.38|516.98|522.39|516.99|522.39|516.99|522.33|516.93|6
1625080300000|2021-06-30 19:11:40|522.4|517|522.37|516.97|522.41|517.01|522.37|516.97|6
1625080310000|2021-06-30 19:11:50|522.38|516.98|522.38|516.98|522.38|516.98|522.37|516.97|5
1625080320000|2021-06-30 19:12:00|522.34|516.94|522.34|516.94|522.34|516.94|522.34|516.94|1
1625080330000|2021-06-30 19:12:10|522.31|516.91|522.28|516.88|522.31|516.91|522.27|516.87|7
1625080340000|2021-06-30 19:12:20|522.27|516.87|522.28|516.88|522.29|516.89|522.27|516.87|10
1625080350000|2021-06-30 19:12:30|522.29|516.89|522.29|516.89|522.29|516.89|522.28|516.88|3
1625080360000|2021-06-30 19:12:40|522.27|516.87|522.28|516.88|522.28|516.88|522.27|516.87|2
1625080370000|2021-06-30 19:12:50|522.22|516.82|521.87|516.47|522.22|516.82|521.87|516.47|5
1625080380000|2021-06-30 19:13:00|521.75|516.35|521.75|516.35|521.75|516.35|521.75|516.35|1
1625080400000|2021-06-30 19:13:20|521.69|516.29|521.65|516.25|521.69|516.29|521.64|516.24|4
1625080410000|2021-06-30 19:13:30|521.48|516.08|521.13|515.73|521.48|516.08|521.13|515.73|9
1625080420000|2021-06-30 19:13:40|521.26|515.86|521.47|516.07|521.56|516.16|521.26|515.86|7
1625080430000|2021-06-30 19:13:50|521.54|516.14|521.49|516.09|521.61|516.21|521.48|516.08|14
1625080440000|2021-06-30 19:14:00|521.48|516.08|521.47|516.07|521.52|516.12|521.47|516.07|6
1625080450000|2021-06-30 19:14:10|521.46|516.06|521.53|516.13|521.62|516.22|521.46|516.06|21
1625080460000|2021-06-30 19:14:20|521.54|516.14|521.49|516.09|521.58|516.18|521.44|516.04|13
1625080470000|2021-06-30 19:14:30|521.5|516.1|521.49|516.09|521.63|516.23|521.46|516.06|22
1625080480000|2021-06-30 19:14:40|521.5|516.1|521.45|516.05|521.52|516.12|521.38|515.98|10
1625080490000|2021-06-30 19:14:50|521.44|516.04|521.37|515.97|521.44|516.04|521.36|515.96|10
1625080500000|2021-06-30 19:15:00|521.39|515.99|521.77|516.37|521.77|516.37|521.39|515.99|24
1625080510000|2021-06-30 19:15:10|521.83|516.43|522.41|517.01|522.51|517.11|521.78|516.38|21
1625080520000|2021-06-30 19:15:20|522.39|516.99|522.51|517.11|522.53|517.13|522.31|516.91|20
1625080530000|2021-06-30 19:15:30|522.52|517.12|522.39|516.99|522.52|517.12|522.39|516.99|24
1625080540000|2021-06-30 19:15:40|522.48|517.08|522.34|516.94|522.48|517.08|522.34|516.94|16
1625080550000|2021-06-30 19:15:50|522.27|516.87|522.28|516.88|522.32|516.92|522.1|516.7|21
1625080560000|2021-06-30 19:16:00|522.29|516.89|522.36|516.96|522.45|517.05|522.29|516.89|16
1625080570000|2021-06-30 19:16:10|522.37|516.97|522.28|516.88|522.42|517.02|522.27|516.87|18
1625080580000|2021-06-30 19:16:20|522.27|516.87|522.34|516.94|522.37|516.97|522.24|516.84|6
1625080590000|2021-06-30 19:16:30|522.28|516.88|522.14|516.74|522.28|516.88|522.13|516.73|3
1625080600000|2021-06-30 19:16:40|522.15|516.75|522.1|516.7|522.15|516.75|522.08|516.68|6
1625080610000|2021-06-30 19:16:50|522.14|516.74|522.16|516.76|522.16|516.76|522.14|516.74|2
1625080620000|2021-06-30 19:17:00|522.15|516.75|521.77|516.37|522.15|516.75|521.77|516.37|10
1625080630000|2021-06-30 19:17:10|521.76|516.36|521.54|516.14|521.76|516.36|521.54|516.14|7
1625080640000|2021-06-30 19:17:20|521.55|516.15|521.56|516.16|521.59|516.19|521.52|516.12|9
1625080650000|2021-06-30 19:17:30|521.57|516.17|521.57|516.17|521.57|516.17|521.56|516.16|5
1625080660000|2021-06-30 19:17:40|521.68|516.28|521.85|516.45|521.91|516.51|521.68|516.28|14
1625080670000|2021-06-30 19:17:50|521.86|516.46|521.81|516.41|521.88|516.48|521.81|516.41|7
1625080680000|2021-06-30 19:18:00|521.87|516.47|521.8|516.4|521.91|516.51|521.8|516.4|7
1625080690000|2021-06-30 19:18:10|521.81|516.41|521.82|516.42|521.83|516.43|521.79|516.39|5
1625080700000|2021-06-30 19:18:20|521.83|516.43|521.81|516.41|521.83|516.43|521.81|516.41|3
1625080710000|2021-06-30 19:18:30|521.82|516.42|521.82|516.42|521.84|516.44|521.82|516.42|5
1625080720000|2021-06-30 19:18:40|521.83|516.43|521.79|516.39|521.87|516.47|521.79|516.39|9
1625080730000|2021-06-30 19:18:50|521.8|516.4|521.79|516.39|521.8|516.4|521.79|516.39|4
1625080740000|2021-06-30 19:19:00|521.8|516.4|521.87|516.47|521.9|516.5|521.74|516.34|14
1625080750000|2021-06-30 19:19:10|521.92|516.52|521.94|516.54|521.95|516.55|521.83|516.43|12
1625080760000|2021-06-30 19:19:20|521.92|516.52|521.75|516.35|521.92|516.52|521.72|516.32|14
1625080770000|2021-06-30 19:19:30|521.68|516.28|521.74|516.34|521.75|516.35|521.68|516.28|7
1625080780000|2021-06-30 19:19:40|521.8|516.4|521.9|516.5|521.9|516.5|521.77|516.37|14
1625080790000|2021-06-30 19:19:50|521.87|516.47|521.8|516.4|521.87|516.47|521.77|516.37|8
1625080800000|2021-06-30 19:20:00|521.81|516.41|521.7|516.3|521.81|516.41|521.7|516.3|6
1625080810000|2021-06-30 19:20:10|521.67|516.27|521.87|516.47|521.87|516.47|521.67|516.27|7
1625080820000|2021-06-30 19:20:20|521.82|516.42|522.03|516.63|522.03|516.63|521.82|516.42|9
1625080830000|2021-06-30 19:20:30|521.99|516.59|522.07|516.67|522.07|516.67|521.99|516.59|3
1625080840000|2021-06-30 19:20:40|522.01|516.61|522.05|516.65|522.08|516.68|522.01|516.61|10
1625080850000|2021-06-30 19:20:50|522.04|516.64|522.1|516.7|522.15|516.75|522.04|516.64|7
1625080860000|2021-06-30 19:21:00|522.06|516.66|522.08|516.68|522.09|516.69|522.04|516.64|14
1625080870000|2021-06-30 19:21:10|522.09|516.69|522.14|516.74|522.14|516.74|522.09|516.69|7
1625080880000|2021-06-30 19:21:20|522.12|516.72|522.35|516.95|522.39|516.99|522.12|516.72|12
1625080890000|2021-06-30 19:21:30|522.34|516.94|522.34|516.94|522.34|516.94|522.3|516.9|11
1625080900000|2021-06-30 19:21:40|522.33|516.93|522.41|517.01|522.45|517.05|522.28|516.88|12
1625080910000|2021-06-30 19:21:50|522.37|516.97|522.25|516.85|522.37|516.97|522.25|516.85|2
1625080920000|2021-06-30 19:22:00|522.29|516.89|522.29|516.89|522.33|516.93|522.26|516.86|12
1625080930000|2021-06-30 19:22:10|522.28|516.88|522.25|516.85|522.29|516.89|522.25|516.85|10
1625080940000|2021-06-30 19:22:20|522.24|516.84|522.26|516.86|522.28|516.88|522.23|516.83|9
1625080950000|2021-06-30 19:22:30|522.27|516.87|522.23|516.83|522.29|516.89|522.23|516.83|9
1625080960000|2021-06-30 19:22:40|522.24|516.84|522.38|516.98|522.4|517|522.24|516.84|8
1625080970000|2021-06-30 19:22:50|522.37|516.97|522.36|516.96|522.38|516.98|522.33|516.93|13
1625080980000|2021-06-30 19:23:00|522.35|516.95|522.43|517.03|522.43|517.03|522.33|516.93|13
1625080990000|2021-06-30 19:23:10|522.41|517.01|522.26|516.86|522.41|517.01|522.21|516.81|10
1625081000000|2021-06-30 19:23:20|522.1|516.7|522.18|516.78|522.25|516.85|522.1|516.7|6
1625081010000|2021-06-30 19:23:30|522.2|516.8|521.77|516.37|522.2|516.8|521.77|516.37|9
1625081020000|2021-06-30 19:23:40|521.74|516.34|521.68|516.28|521.75|516.35|521.68|516.28|13
1625081030000|2021-06-30 19:23:50|521.69|516.29|521.73|516.33|521.75|516.35|521.68|516.28|8
1625081040000|2021-06-30 19:24:00|521.68|516.28|521.6|516.2|521.72|516.32|521.6|516.2|5
1625081050000|2021-06-30 19:24:10|521.65|516.25|521.82|516.42|521.82|516.42|521.58|516.18|6
1625081060000|2021-06-30 19:24:20|521.81|516.41|521.81|516.41|521.83|516.43|521.79|516.39|9
1625081070000|2021-06-30 19:24:30|521.82|516.42|521.82|516.42|521.82|516.42|521.79|516.39|7
1625081080000|2021-06-30 19:24:40|521.81|516.41|521.82|516.42|521.83|516.43|521.81|516.41|6
1625081090000|2021-06-30 19:24:50|521.84|516.44|521.82|516.42|521.84|516.44|521.81|516.41|8
1625081100000|2021-06-30 19:25:00|521.83|516.43|521.83|516.43|521.83|516.43|521.83|516.43|1
1625081110000|2021-06-30 19:25:10|521.86|516.46|521.98|516.58|521.98|516.58|521.86|516.46|11
1625081120000|2021-06-30 19:25:20|522|516.6|522.21|516.81|522.21|516.81|522|516.6|13
1625081130000|2021-06-30 19:25:30|522.24|516.84|522.19|516.79|522.24|516.84|522.15|516.75|11
1625081140000|2021-06-30 19:25:40|522.15|516.75|522.18|516.78|522.19|516.79|522.14|516.74|7
1625081150000|2021-06-30 19:25:50|522.17|516.77|522.15|516.75|522.17|516.77|522.15|516.75|2
1625081160000|2021-06-30 19:26:00|522.12|516.72|521.67|516.27|522.14|516.74|521.65|516.25|10
1625081180000|2021-06-30 19:26:20|521.63|516.23|521.63|516.23|521.63|516.23|521.63|516.23|1
1625081190000|2021-06-30 19:26:30|521.57|516.17|521.58|516.18|521.58|516.18|521.57|516.17|2
1625081200000|2021-06-30 19:26:40|521.57|516.17|521.57|516.17|521.58|516.18|521.57|516.17|3
1625081210000|2021-06-30 19:26:50|521.58|516.18|521.56|516.16|521.58|516.18|521.55|516.15|5
1625081220000|2021-06-30 19:27:00|521.55|516.15|521.67|516.27|521.72|516.32|521.55|516.15|8
1625081230000|2021-06-30 19:27:10|521.7|516.3|521.68|516.28|521.7|516.3|521.68|516.28|3
1625081240000|2021-06-30 19:27:20|521.7|516.3|521.74|516.34|521.75|516.35|521.7|516.3|9
1625081250000|2021-06-30 19:27:30|521.75|516.35|521.73|516.33|521.77|516.37|521.73|516.33|4
1625081260000|2021-06-30 19:27:40|521.72|516.32|521.69|516.29|521.72|516.32|521.68|516.28|4
1625081270000|2021-06-30 19:27:50|521.68|516.28|521.69|516.29|521.69|516.29|521.68|516.28|4
1625081280000|2021-06-30 19:28:00|521.68|516.28|521.63|516.23|521.71|516.31|521.62|516.22|8
1625081300000|2021-06-30 19:28:20|521.62|516.22|521.62|516.22|521.62|516.22|521.62|516.22|1
1625081310000|2021-06-30 19:28:30|521.63|516.23|521.45|516.05|521.63|516.23|521.45|516.05|3
1625081320000|2021-06-30 19:28:40|521.47|516.07|521.33|515.93|521.47|516.07|521.28|515.88|9
1625081330000|2021-06-30 19:28:50|521.36|515.96|521.35|515.95|521.36|515.96|521.33|515.93|4
1625081340000|2021-06-30 19:29:00|521.36|515.96|521.32|515.92|521.39|515.99|521.31|515.91|12
1625081350000|2021-06-30 19:29:10|521.29|515.89|521.33|515.93|521.36|515.96|521.28|515.88|6
1625081360000|2021-06-30 19:29:20|521.34|515.94|521.39|515.99|521.39|515.99|521.34|515.94|6
1625081370000|2021-06-30 19:29:30|521.41|516.01|521.42|516.02|521.46|516.06|521.41|516.01|3
1625081380000|2021-06-30 19:29:40|521.46|516.06|521.55|516.15|521.56|516.16|521.41|516.01|17
1625081390000|2021-06-30 19:29:50|521.6|516.2|522.11|516.71|522.11|516.71|521.6|516.2|24
1625081400000|2021-06-30 19:30:00|522.22|516.82|521.91|516.51|522.24|516.84|521.9|516.5|23
1625081410000|2021-06-30 19:30:10|521.96|516.56|522.18|516.78|522.18|516.78|521.96|516.56|5
1625081420000|2021-06-30 19:30:20|522.19|516.79|522.85|517.45|522.85|517.45|522.19|516.79|20
1625081430000|2021-06-30 19:30:30|522.87|517.47|522.96|517.56|523.15|517.75|522.79|517.39|10
1625081440000|2021-06-30 19:30:40|522.97|517.57|523.15|517.75|523.24|517.84|522.97|517.57|26
1625081450000|2021-06-30 19:30:50|523.14|517.74|522.88|517.48|523.19|517.79|522.88|517.48|22
1625081460000|2021-06-30 19:31:00|523.02|517.62|522.91|517.51|523.02|517.62|522.86|517.46|9
1625081470000|2021-06-30 19:31:10|523.02|517.62|522.87|517.47|523.02|517.62|522.8|517.4|16
1625081480000|2021-06-30 19:31:20|522.89|517.49|523.09|517.69|523.13|517.73|522.89|517.49|16
1625081490000|2021-06-30 19:31:30|523.05|517.65|522.91|517.51|523.08|517.68|522.9|517.5|16
1625081500000|2021-06-30 19:31:40|522.88|517.48|522.65|517.25|522.88|517.48|522.65|517.25|9
1625081510000|2021-06-30 19:31:50|522.6|517.2|522.58|517.18|522.6|517.2|522.58|517.18|3
1625081520000|2021-06-30 19:32:00|522.57|517.17|522.65|517.25|522.65|517.25|522.57|517.17|2
1625081530000|2021-06-30 19:32:10|522.66|517.26|522.48|517.08|522.66|517.26|522.48|517.08|8
1625081540000|2021-06-30 19:32:20|522.45|517.05|522.33|516.93|522.48|517.08|522.28|516.88|12
1625081550000|2021-06-30 19:32:30|522.27|516.87|522.37|516.97|522.37|516.97|522.27|516.87|8
1625081560000|2021-06-30 19:32:40|522.38|516.98|522.41|517.01|522.46|517.06|522.38|516.98|8
1625081570000|2021-06-30 19:32:50|522.42|517.02|522.44|517.04|522.46|517.06|522.41|517.01|10
1625081580000|2021-06-30 19:33:00|522.46|517.06|522.48|517.08|522.48|517.08|522.41|517.01|14
1625081590000|2021-06-30 19:33:10|522.5|517.1|522.28|516.88|522.54|517.14|522.28|516.88|13
1625081600000|2021-06-30 19:33:20|522.27|516.87|522.32|516.92|522.33|516.93|522.27|516.87|4
1625081610000|2021-06-30 19:33:30|522.33|516.93|522.23|516.83|522.33|516.93|522.23|516.83|3
1625081620000|2021-06-30 19:33:40|522.24|516.84|522.27|516.87|522.28|516.88|522.23|516.83|6
1625081630000|2021-06-30 19:33:50|522.2|516.8|522.11|516.71|522.2|516.8|522.11|516.71|3
1625081640000|2021-06-30 19:34:00|522.12|516.72|522.16|516.76|522.16|516.76|522.07|516.67|15
1625081650000|2021-06-30 19:34:10|522.25|516.85|522.71|517.31|522.82|517.42|522.25|516.85|24
1625081660000|2021-06-30 19:34:20|522.58|517.18|522.64|517.24|522.72|517.32|522.57|517.17|22
1625081670000|2021-06-30 19:34:30|522.7|517.3|522.74|517.34|522.81|517.41|522.7|517.3|9
1625081680000|2021-06-30 19:34:40|522.75|517.35|522.84|517.44|522.85|517.45|522.73|517.33|17
1625081690000|2021-06-30 19:34:50|522.85|517.45|522.79|517.39|522.85|517.45|522.75|517.35|12
1625081700000|2021-06-30 19:35:00|522.78|517.38|522.62|517.22|522.79|517.39|522.62|517.22|6
1625081710000|2021-06-30 19:35:10|522.65|517.25|522.63|517.23|522.65|517.25|522.55|517.15|12
1625081720000|2021-06-30 19:35:20|522.64|517.24|522.91|517.51|522.91|517.51|522.62|517.22|20
1625081730000|2021-06-30 19:35:30|522.93|517.53|522.72|517.32|522.93|517.53|522.72|517.32|13
1625081740000|2021-06-30 19:35:40|522.71|517.31|522.77|517.37|522.79|517.39|522.68|517.28|21
1625081750000|2021-06-30 19:35:50|522.74|517.34|522.6|517.2|522.75|517.35|522.6|517.2|12
1625081760000|2021-06-30 19:36:00|522.59|517.19|522.64|517.24|522.64|517.24|522.59|517.19|8
1625081770000|2021-06-30 19:36:10|522.63|517.23|522.57|517.17|522.65|517.25|522.56|517.16|11
1625081780000|2021-06-30 19:36:20|522.6|517.2|522.23|516.83|522.64|517.24|522.23|516.83|13
1625081790000|2021-06-30 19:36:30|522.19|516.79|522.28|516.88|522.29|516.89|522.14|516.74|17
1625081800000|2021-06-30 19:36:40|522.26|516.86|522.31|516.91|522.34|516.94|522.26|516.86|19
1625081810000|2021-06-30 19:36:50|522.27|516.87|522.26|516.86|522.34|516.94|522.25|516.85|20
1625081820000|2021-06-30 19:37:00|522.27|516.87|522.33|516.93|522.33|516.93|522.27|516.87|24
1625081830000|2021-06-30 19:37:10|522.3|516.9|522.29|516.89|522.33|516.93|522.24|516.84|17
1625081840000|2021-06-30 19:37:20|522.24|516.84|522.28|516.88|522.28|516.88|522.24|516.84|11
1625081850000|2021-06-30 19:37:30|522.29|516.89|522.27|516.87|522.36|516.96|522.24|516.84|19
1625081860000|2021-06-30 19:37:40|522.28|516.88|522.28|516.88|522.31|516.91|522.27|516.87|13
1625081870000|2021-06-30 19:37:50|522.27|516.87|522.28|516.88|522.3|516.9|522.27|516.87|12
1625081880000|2021-06-30 19:38:00|522.38|516.98|522.41|517.01|522.42|517.02|522.28|516.88|13
1625081890000|2021-06-30 19:38:10|522.36|516.96|522.32|516.92|522.39|516.99|522.32|516.92|6
1625081900000|2021-06-30 19:38:20|522.31|516.91|522.31|516.91|522.31|516.91|522.31|516.91|1
1625081910000|2021-06-30 19:38:30|522.3|516.9|522.31|516.91|522.32|516.92|522.3|516.9|9
1625081930000|2021-06-30 19:38:50|522.34|516.94|522.2|516.8|522.34|516.94|522.18|516.78|7
1625081940000|2021-06-30 19:39:00|522.24|516.84|522.18|516.78|522.27|516.87|522.18|516.78|7
1625081950000|2021-06-30 19:39:10|522.19|516.79|522.19|516.79|522.2|516.8|522.18|516.78|7
1625081960000|2021-06-30 19:39:20|522.18|516.78|522.18|516.78|522.19|516.79|522.18|516.78|5
1625081970000|2021-06-30 19:39:30|522.19|516.79|522.19|516.79|522.19|516.79|522.18|516.78|5
1625081980000|2021-06-30 19:39:40|522.18|516.78|522.28|516.88|522.47|517.07|522.18|516.78|18
1625081990000|2021-06-30 19:39:50|522.29|516.89|522.18|516.78|522.29|516.89|522.17|516.77|10
1625082000000|2021-06-30 19:40:00|522.17|516.77|522.19|516.79|522.21|516.81|522.17|516.77|11
1625082010000|2021-06-30 19:40:10|522.2|516.8|522.21|516.81|522.21|516.81|522.17|516.77|9
1625082020000|2021-06-30 19:40:20|522.24|516.84|522.2|516.8|522.24|516.84|522.2|516.8|12
1625082030000|2021-06-30 19:40:30|522.22|516.82|522.32|516.92|522.38|516.98|522.21|516.81|19
1625082040000|2021-06-30 19:40:40|522.38|516.98|522.45|517.05|522.45|517.05|522.36|516.96|11
1625082050000|2021-06-30 19:40:50|522.53|517.13|522.61|517.21|522.72|517.32|522.53|517.13|16
1625082060000|2021-06-30 19:41:00|522.62|517.22|522.61|517.21|522.64|517.24|522.59|517.19|10
1625082070000|2021-06-30 19:41:10|522.71|517.31|522.61|517.21|522.71|517.31|522.57|517.17|15
1625082080000|2021-06-30 19:41:20|522.6|517.2|522.37|516.97|522.6|517.2|522.37|516.97|7
1625082090000|2021-06-30 19:41:30|522.39|516.99|522.39|516.99|522.4|517|522.39|516.99|5
1625082100000|2021-06-30 19:41:40|522.37|516.97|522.37|516.97|522.39|516.99|522.37|516.97|12
1625082110000|2021-06-30 19:41:50|522.34|516.94|522.24|516.84|522.34|516.94|522.2|516.8|7
1625082120000|2021-06-30 19:42:00|522.23|516.83|522.34|516.94|522.36|516.96|522.23|516.83|15
1625082130000|2021-06-30 19:42:10|522.33|516.93|522.48|517.08|522.51|517.11|522.33|516.93|18
1625082140000|2021-06-30 19:42:20|522.49|517.09|522.3|516.9|522.49|517.09|522.3|516.9|15
1625082150000|2021-06-30 19:42:30|522.32|516.92|522.36|516.96|522.39|516.99|522.32|516.92|15
1625082160000|2021-06-30 19:42:40|522.34|516.94|522.32|516.92|522.41|517.01|522.32|516.92|11
1625082170000|2021-06-30 19:42:50|522.33|516.93|522.31|516.91|522.35|516.95|522.31|516.91|14
1625082180000|2021-06-30 19:43:00|522.32|516.92|522.36|516.96|522.36|516.96|522.31|516.91|19
1625082190000|2021-06-30 19:43:10|522.37|516.97|522.29|516.89|522.37|516.97|522.29|516.89|8
1625082200000|2021-06-30 19:43:20|522.33|516.93|522.31|516.91|522.33|516.93|522.29|516.89|7
1625082210000|2021-06-30 19:43:30|522.32|516.92|522.12|516.72|522.34|516.94|522.12|516.72|8
1625082220000|2021-06-30 19:43:40|522.13|516.73|522.13|516.73|522.14|516.74|522.13|516.73|7
1625082230000|2021-06-30 19:43:50|522.15|516.75|522.19|516.79|522.19|516.79|522.13|516.73|7
1625082240000|2021-06-30 19:44:00|522.24|516.84|522.29|516.89|522.3|516.9|522.16|516.76|13
1625082250000|2021-06-30 19:44:10|522.3|516.9|522.43|517.03|522.43|517.03|522.23|516.83|17
1625082260000|2021-06-30 19:44:20|522.41|517.01|522.48|517.08|522.52|517.12|522.37|516.97|18
1625082270000|2021-06-30 19:44:30|522.49|517.09|522.66|517.26|522.67|517.27|522.49|517.09|18
1625082280000|2021-06-30 19:44:40|522.69|517.29|522.82|517.42|522.82|517.42|522.65|517.25|22
1625082290000|2021-06-30 19:44:50|522.86|517.46|522.91|517.51|522.95|517.55|522.86|517.46|12
1625082300000|2021-06-30 19:45:00|522.96|517.56|522.84|517.44|523.07|517.67|522.84|517.44|15
1625082310000|2021-06-30 19:45:10|522.83|517.43|522.46|517.06|522.96|517.56|522.46|517.06|20
1625082320000|2021-06-30 19:45:20|522.47|517.07|522.49|517.09|522.52|517.12|522.46|517.06|21
1625082330000|2021-06-30 19:45:30|522.52|517.12|522.71|517.31|522.73|517.33|522.5|517.1|18
1625082340000|2021-06-30 19:45:40|522.7|517.3|522.63|517.23|522.73|517.33|522.61|517.21|18
1625082350000|2021-06-30 19:45:50|522.59|517.19|522.62|517.22|522.63|517.23|522.57|517.17|17
1625082360000|2021-06-30 19:46:00|522.63|517.23|522.71|517.31|522.74|517.34|522.6|517.2|19
1625082370000|2021-06-30 19:46:10|522.73|517.33|522.66|517.26|522.74|517.34|522.66|517.26|17
1625082380000|2021-06-30 19:46:20|522.67|517.27|522.69|517.29|522.72|517.32|522.67|517.27|6
1625082390000|2021-06-30 19:46:30|522.73|517.33|522.7|517.3|522.79|517.39|522.63|517.23|22
1625082400000|2021-06-30 19:46:40|522.69|517.29|522.84|517.44|522.84|517.44|522.69|517.29|15
1625082410000|2021-06-30 19:46:50|522.93|517.53|523.07|517.67|523.09|517.69|522.93|517.53|13
1625082420000|2021-06-30 19:47:00|523.06|517.66|522.96|517.56|523.09|517.69|522.89|517.49|13
1625082430000|2021-06-30 19:47:10|522.94|517.54|523.1|517.7|523.1|517.7|522.88|517.48|20
1625082440000|2021-06-30 19:47:20|523.09|517.69|523.06|517.66|523.15|517.75|523.03|517.63|10
1625082450000|2021-06-30 19:47:30|523.05|517.65|522.97|517.57|523.1|517.7|522.97|517.57|13
1625082460000|2021-06-30 19:47:40|522.95|517.55|523.24|517.84|523.26|517.86|522.91|517.51|23
1625082470000|2021-06-30 19:47:50|523.22|517.82|523.07|517.67|523.31|517.91|523.03|517.63|17
1625082480000|2021-06-30 19:48:00|523.08|517.68|523.13|517.73|523.18|517.78|523.04|517.64|22
1625082490000|2021-06-30 19:48:10|523.19|517.79|523.13|517.73|523.19|517.79|523.12|517.72|17
1625082500000|2021-06-30 19:48:20|523.12|517.72|523.27|517.87|523.28|517.88|523.12|517.72|20
1625082510000|2021-06-30 19:48:30|523.28|517.88|523.28|517.88|523.29|517.89|523.23|517.83|19
1625082520000|2021-06-30 19:48:40|523.27|517.87|523.05|517.65|523.27|517.87|523.05|517.65|8
1625082530000|2021-06-30 19:48:50|523.12|517.72|523.18|517.78|523.21|517.81|523.12|517.72|5
1625082540000|2021-06-30 19:49:00|523.19|517.79|523.22|517.82|523.23|517.83|523.19|517.79|9
1625082550000|2021-06-30 19:49:10|523.23|517.83|523.24|517.84|523.26|517.86|523.15|517.75|11
1625082560000|2021-06-30 19:49:20|523.22|517.82|523.08|517.68|523.27|517.87|523.08|517.68|12
1625082570000|2021-06-30 19:49:30|523.06|517.66|523|517.6|523.09|517.69|522.99|517.59|16
1625082580000|2021-06-30 19:49:40|522.99|517.59|522.68|517.28|522.99|517.59|522.68|517.28|22
1625082590000|2021-06-30 19:49:50|522.71|517.31|522.61|517.21|522.72|517.32|522.58|517.18|8
1625082600000|2021-06-30 19:50:00|522.59|517.19|522.37|516.97|522.6|517.2|522.37|516.97|10
1625082610000|2021-06-30 19:50:10|522.42|517.02|522.49|517.09|522.63|517.23|522.39|516.99|22
1625082620000|2021-06-30 19:50:20|522.62|517.22|522.64|517.24|522.64|517.24|522.49|517.09|6
1625082630000|2021-06-30 19:50:30|522.65|517.25|522.65|517.25|522.72|517.32|522.53|517.13|12
1625082640000|2021-06-30 19:50:40|522.68|517.28|522.48|517.08|522.68|517.28|522.47|517.07|11
1625082650000|2021-06-30 19:50:50|522.57|517.17|522.57|517.17|522.6|517.2|522.52|517.12|12
1625082660000|2021-06-30 19:51:00|522.58|517.18|522.61|517.21|522.7|517.3|522.49|517.09|17
1625082670000|2021-06-30 19:51:10|522.62|517.22|522.25|516.85|522.62|517.22|522.25|516.85|16
1625082680000|2021-06-30 19:51:20|522.28|516.88|521.93|516.53|522.33|516.93|521.93|516.53|15
1625082690000|2021-06-30 19:51:30|521.9|516.5|522.36|516.96|522.36|516.96|521.83|516.43|21
1625082700000|2021-06-30 19:51:40|522.34|516.94|522.48|517.08|522.48|517.08|522.29|516.89|16
1625082710000|2021-06-30 19:51:50|522.46|517.06|522.54|517.14|522.54|517.14|522.46|517.06|15
1625082720000|2021-06-30 19:52:00|522.61|517.21|522.78|517.38|522.83|517.43|522.59|517.19|13
1625082730000|2021-06-30 19:52:10|522.79|517.39|522.88|517.48|522.91|517.51|522.76|517.36|10
1625082740000|2021-06-30 19:52:20|522.89|517.49|522.89|517.49|522.89|517.49|522.89|517.49|1
1625082750000|2021-06-30 19:52:30|522.91|517.51|522.92|517.52|522.92|517.52|522.9|517.5|3
1625082760000|2021-06-30 19:52:40|522.91|517.51|522.92|517.52|522.92|517.52|522.91|517.51|4
1625082770000|2021-06-30 19:52:50|522.91|517.51|522.91|517.51|522.92|517.52|522.91|517.51|3
1625082780000|2021-06-30 19:53:00|523.07|517.67|523.23|517.83|523.23|517.83|523.07|517.67|3
1625082790000|2021-06-30 19:53:10|523.22|517.82|523.2|517.8|523.23|517.83|523.14|517.74|11
1625082800000|2021-06-30 19:53:20|523.21|517.81|523.23|517.83|523.23|517.83|523.17|517.77|11
1625082810000|2021-06-30 19:53:30|523.24|517.84|523.24|517.84|523.24|517.84|523.23|517.83|3
1625082820000|2021-06-30 19:53:40|523.26|517.86|523.13|517.73|523.27|517.87|523.02|517.62|17
1625082830000|2021-06-30 19:53:50|523.14|517.74|523.21|517.81|523.21|517.81|523.05|517.65|13
1625082840000|2021-06-30 19:54:00|523.2|517.8|523.19|517.79|523.21|517.81|523.13|517.73|8
1625082850000|2021-06-30 19:54:10|523.22|517.82|523.19|517.79|523.24|517.84|523.19|517.79|7
1625082860000|2021-06-30 19:54:20|523.1|517.7|523.09|517.69|523.1|517.7|523.09|517.69|4
1625082870000|2021-06-30 19:54:30|523.1|517.7|522.73|517.33|523.1|517.7|522.73|517.33|19
1625082880000|2021-06-30 19:54:40|522.93|517.53|522.88|517.48|522.93|517.53|522.88|517.48|7
1625082890000|2021-06-30 19:54:50|522.89|517.49|523.04|517.64|523.04|517.64|522.89|517.49|8
1625082900000|2021-06-30 19:55:00|522.99|517.59|522.85|517.45|522.99|517.59|522.85|517.45|16
1625082910000|2021-06-30 19:55:10|522.86|517.46|522.81|517.41|522.87|517.47|522.81|517.41|10
1625082920000|2021-06-30 19:55:20|522.82|517.42|522.79|517.39|522.82|517.42|522.73|517.33|14
1625082930000|2021-06-30 19:55:30|522.82|517.42|522.73|517.33|522.85|517.45|522.7|517.3|17
1625082940000|2021-06-30 19:55:40|522.75|517.35|522.83|517.43|522.83|517.43|522.7|517.3|18
1625082950000|2021-06-30 19:55:50|522.82|517.42|522.8|517.4|522.83|517.43|522.74|517.34|22
1625082960000|2021-06-30 19:56:00|522.79|517.39|523.02|517.62|523.02|517.62|522.79|517.39|17
1625082970000|2021-06-30 19:56:10|523.01|517.61|522.96|517.56|523.02|517.62|522.94|517.54|14
1625082980000|2021-06-30 19:56:20|522.98|517.58|523.07|517.67|523.07|517.67|522.95|517.55|14
1625082990000|2021-06-30 19:56:30|523.06|517.66|523.14|517.74|523.27|517.87|523.06|517.66|15
1625083000000|2021-06-30 19:56:40|523.13|517.73|523.16|517.76|523.25|517.85|523.13|517.73|19
1625083010000|2021-06-30 19:56:50|523.17|517.77|523.21|517.81|523.21|517.81|523.16|517.76|10
1625083020000|2021-06-30 19:57:00|523.18|517.78|523.2|517.8|523.2|517.8|523.18|517.78|2
1625083030000|2021-06-30 19:57:10|523.19|517.79|523.08|517.68|523.21|517.81|523.08|517.68|11
1625083040000|2021-06-30 19:57:20|523.07|517.67|523.13|517.73|523.13|517.73|523.04|517.64|10
1625083050000|2021-06-30 19:57:30|523.12|517.72|523.21|517.81|523.23|517.83|523.11|517.71|17
1625083060000|2021-06-30 19:57:40|523.22|517.82|523.31|517.91|523.31|517.91|523.22|517.82|10
1625083070000|2021-06-30 19:57:50|523.3|517.9|523.19|517.79|523.3|517.9|523.19|517.79|8
1625083080000|2021-06-30 19:58:00|523.22|517.82|523.14|517.74|523.22|517.82|523.06|517.66|11
1625083090000|2021-06-30 19:58:10|523.15|517.75|523.18|517.78|523.18|517.78|523.11|517.71|13
1625083100000|2021-06-30 19:58:20|523.23|517.83|523.22|517.82|523.24|517.84|523.14|517.74|12
1625083110000|2021-06-30 19:58:30|523.23|517.83|523.23|517.83|523.23|517.83|523.22|517.82|3
1625083120000|2021-06-30 19:58:40|523.18|517.78|523.18|517.78|523.21|517.81|523.18|517.78|3
1625083130000|2021-06-30 19:58:50|523.23|517.83|523.18|517.78|523.23|517.83|523.18|517.78|5
1625083140000|2021-06-30 19:59:00|523.23|517.83|523.22|517.82|523.25|517.85|523.18|517.78|9
1625083150000|2021-06-30 19:59:10|523.23|517.83|523.48|518.08|523.54|518.14|523.23|517.83|15
1625083160000|2021-06-30 19:59:20|523.47|518.07|523.49|518.09|523.59|518.19|523.47|518.07|16
1625083170000|2021-06-30 19:59:30|523.52|518.12|523.49|518.09|523.55|518.15|523.49|518.09|7
1625083180000|2021-06-30 19:59:40|523.54|518.14|523.55|518.15|523.55|518.15|523.53|518.13|3
1625083190000|2021-06-30 19:59:50|523.57|518.17|523.55|518.15|523.57|518.17|523.55|518.15|6
1625083200000|2021-06-30 20:00:00|523.56|518.16|523.95|518.55|523.95|518.55|523.56|518.16|19
1625083210000|2021-06-30 20:00:10|523.89|518.49|524.1|518.7|524.11|518.71|523.89|518.49|21
1625083220000|2021-06-30 20:00:20|524.11|518.71|524.1|518.7|524.12|518.72|524.06|518.66|10
1625083230000|2021-06-30 20:00:30|524.11|518.71|524.09|518.69|524.11|518.71|524.07|518.67|8
1625083240000|2021-06-30 20:00:40|524.08|518.68|524.04|518.64|524.09|518.69|524.02|518.62|9
1625083250000|2021-06-30 20:00:50|524.05|518.65|524.01|518.61|524.05|518.65|524|518.6|11
1625083260000|2021-06-30 20:01:00|524.04|518.64|524.1|518.7|524.13|518.73|524.04|518.64|14
1625083270000|2021-06-30 20:01:10|524.13|518.73|524.19|518.79|524.25|518.85|524.09|518.69|14
1625083280000|2021-06-30 20:01:20|524.21|518.81|524.26|518.86|524.35|518.95|524.15|518.75|20
1625083290000|2021-06-30 20:01:30|524.24|518.84|524.12|518.72|524.26|518.86|524.12|518.72|14
1625083300000|2021-06-30 20:01:40|524.09|518.69|524.11|518.71|524.11|518.71|524.08|518.68|18
1625083310000|2021-06-30 20:01:50|524.13|518.73|524.37|518.97|524.37|518.97|524.09|518.69|15
1625083320000|2021-06-30 20:02:00|524.34|518.94|524.3|518.9|524.35|518.95|524.3|518.9|14
1625083330000|2021-06-30 20:02:10|524.31|518.91|524.3|518.9|524.32|518.92|524.29|518.89|16
1625083340000|2021-06-30 20:02:20|524.29|518.89|524.27|518.87|524.29|518.89|524.27|518.87|2
1625083350000|2021-06-30 20:02:30|524.3|518.9|524.33|518.93|524.44|519.04|524.3|518.9|17
1625083360000|2021-06-30 20:02:40|524.32|518.92|524.42|519.02|524.42|519.02|524.32|518.92|10
1625083370000|2021-06-30 20:02:50|524.43|519.03|524.4|519|524.45|519.05|524.39|518.99|14
1625083380000|2021-06-30 20:03:00|524.42|519.02|524.56|519.16|524.59|519.19|524.42|519.02|13
1625083390000|2021-06-30 20:03:10|524.59|519.19|524.57|519.17|524.59|519.19|524.56|519.16|10
1625083400000|2021-06-30 20:03:20|524.54|519.14|524.81|519.41|524.83|519.43|524.54|519.14|11
1625083410000|2021-06-30 20:03:30|524.83|519.43|524.99|519.59|525.01|519.61|524.82|519.42|16
1625083420000|2021-06-30 20:03:40|524.91|519.51|525.09|519.69|525.09|519.69|524.91|519.51|12
1625083430000|2021-06-30 20:03:50|525.08|519.68|525.16|519.76|525.16|519.76|525.07|519.67|7
1625083440000|2021-06-30 20:04:00|525.17|519.77|525.44|520.04|525.44|520.04|525.17|519.77|19
1625083450000|2021-06-30 20:04:10|525.42|520.02|525.58|520.18|525.62|520.22|525.39|519.99|17
1625083460000|2021-06-30 20:04:20|525.57|520.17|525.53|520.13|525.6|520.2|525.45|520.05|23
1625083470000|2021-06-30 20:04:30|525.54|520.14|525.71|520.31|525.71|520.31|525.54|520.14|23
1625083480000|2021-06-30 20:04:40|525.73|520.33|525.67|520.27|525.76|520.36|525.65|520.25|17
1625083490000|2021-06-30 20:04:50|525.68|520.28|525.79|520.39|525.79|520.39|525.67|520.27|18
1625083500000|2021-06-30 20:05:00|525.8|520.4|525.67|520.27|525.9|520.5|525.67|520.27|19
1625083510000|2021-06-30 20:05:10|525.66|520.26|525.75|520.35|525.75|520.35|525.56|520.16|16
1625083520000|2021-06-30 20:05:20|525.72|520.32|526.13|520.73|526.13|520.73|525.72|520.32|21
1625083530000|2021-06-30 20:05:30|526.08|520.68|526.45|521.05|526.53|521.13|526.08|520.68|24
1625083540000|2021-06-30 20:05:40|526.46|521.06|526.48|521.08|526.56|521.16|526.42|521.02|17
1625083550000|2021-06-30 20:05:50|526.51|521.11|526.49|521.09|526.52|521.12|526.44|521.04|18
1625083560000|2021-06-30 20:06:00|526.48|521.08|526.48|521.08|526.5|521.1|526.48|521.08|18
1625083570000|2021-06-30 20:06:10|526.49|521.09|526.58|521.18|526.58|521.18|526.48|521.08|19
1625083580000|2021-06-30 20:06:20|526.54|521.14|526.58|521.18|526.58|521.18|526.51|521.11|13
1625083590000|2021-06-30 20:06:30|526.53|521.13|526.59|521.19|526.62|521.22|526.51|521.11|16
1625083600000|2021-06-30 20:06:40|526.58|521.18|526.67|521.27|526.69|521.29|526.57|521.17|16
1625083610000|2021-06-30 20:06:50|526.68|521.28|526.9|521.5|526.91|521.51|526.65|521.25|18
1625083620000|2021-06-30 20:07:00|526.86|521.46|526.87|521.47|526.93|521.53|526.84|521.44|11
1625083630000|2021-06-30 20:07:10|526.88|521.48|526.87|521.47|526.88|521.48|526.87|521.47|4
1625083640000|2021-06-30 20:07:20|526.88|521.48|526.93|521.53|526.95|521.55|526.88|521.48|10
1625083650000|2021-06-30 20:07:30|526.94|521.54|526.99|521.59|527.11|521.71|526.94|521.54|8
1625083660000|2021-06-30 20:07:40|527.11|521.71|527.64|522.24|527.64|522.24|527.1|521.7|15
1625083670000|2021-06-30 20:07:50|527.65|522.25|527.76|522.36|527.76|522.36|527.65|522.25|9
1625083680000|2021-06-30 20:08:00|527.91|522.51|527.83|522.43|528.06|522.66|527.83|522.43|22
1625083690000|2021-06-30 20:08:10|527.88|522.48|527.52|522.12|528|522.6|527.52|522.12|25
1625083700000|2021-06-30 20:08:20|527.58|522.18|527.61|522.21|527.69|522.29|527.56|522.16|19
1625083710000|2021-06-30 20:08:30|527.63|522.23|527.56|522.16|527.66|522.26|527.53|522.13|14
1625083720000|2021-06-30 20:08:40|527.51|522.11|526.98|521.58|527.51|522.11|526.85|521.45|18
1625083730000|2021-06-30 20:08:50|526.85|521.45|526.82|521.42|526.9|521.5|526.74|521.34|25
1625083740000|2021-06-30 20:09:00|526.83|521.43|526.75|521.35|526.88|521.48|526.67|521.27|19
1625083750000|2021-06-30 20:09:10|526.77|521.37|526.64|521.24|526.85|521.45|526.64|521.24|22
1625083760000|2021-06-30 20:09:20|526.6|521.2|526.65|521.25|526.67|521.27|526.6|521.2|16
1625083770000|2021-06-30 20:09:30|526.61|521.21|526.67|521.27|526.68|521.28|526.61|521.21|12
1625083780000|2021-06-30 20:09:40|526.62|521.22|526.59|521.19|526.65|521.25|526.59|521.19|12
1625083790000|2021-06-30 20:09:50|526.53|521.13|526.53|521.13|526.54|521.14|526.5|521.1|6
1625083800000|2021-06-30 20:10:00|526.52|521.12|526.53|521.13|526.56|521.16|526.52|521.12|4
1625083810000|2021-06-30 20:10:10|526.56|521.16|526.54|521.14|526.57|521.17|526.51|521.11|7
1625083820000|2021-06-30 20:10:20|526.53|521.13|526.37|520.97|526.58|521.18|526.37|520.97|10
1625083830000|2021-06-30 20:10:30|526.34|520.94|526.22|520.82|526.34|520.94|526.22|520.82|9
1625083840000|2021-06-30 20:10:40|526.2|520.8|525.68|520.28|526.2|520.8|525.68|520.28|10
1625083850000|2021-06-30 20:10:50|525.69|520.29|525.7|520.3|525.73|520.33|525.68|520.28|11
1625083860000|2021-06-30 20:11:00|525.75|520.35|525.68|520.28|525.89|520.49|525.68|520.28|20
1625083870000|2021-06-30 20:11:10|525.65|520.25|525.65|520.25|525.74|520.34|525.51|520.11|19
1625083880000|2021-06-30 20:11:20|525.64|520.24|525.66|520.26|525.66|520.26|525.61|520.21|16
1625083890000|2021-06-30 20:11:30|525.67|520.27|525.71|520.31|525.71|520.31|525.65|520.25|13
1625083900000|2021-06-30 20:11:40|525.72|520.32|525.88|520.48|525.88|520.48|525.66|520.26|16
1625083910000|2021-06-30 20:11:50|525.93|520.53|525.88|520.48|525.93|520.53|525.88|520.48|15
1625083920000|2021-06-30 20:12:00|525.89|520.49|526.04|520.64|526.07|520.67|525.89|520.49|10
1625083930000|2021-06-30 20:12:10|526.03|520.63|526.22|520.82|526.35|520.95|526.02|520.62|20
1625083940000|2021-06-30 20:12:20|526.21|520.81|526.5|521.1|526.5|521.1|526.21|520.81|19
1625083950000|2021-06-30 20:12:30|526.44|521.04|526.18|520.78|526.58|521.18|526.18|520.78|21
1625083960000|2021-06-30 20:12:40|526.17|520.77|525.93|520.53|526.17|520.77|525.93|520.53|19
1625083970000|2021-06-30 20:12:50|525.92|520.52|525.79|520.39|525.92|520.52|525.79|520.39|18
1625083980000|2021-06-30 20:13:00|525.7|520.3|525.66|520.26|525.71|520.31|525.6|520.2|15
1625083990000|2021-06-30 20:13:10|525.65|520.25|525.66|520.26|525.68|520.28|525.64|520.24|11
1625084000000|2021-06-30 20:13:20|525.65|520.25|525.65|520.25|525.65|520.25|525.65|520.25|1
1625084010000|2021-06-30 20:13:30|525.66|520.26|525.99|520.59|525.99|520.59|525.65|520.25|12
1625084020000|2021-06-30 20:13:40|525.97|520.57|526.1|520.7|526.14|520.74|525.97|520.57|16
1625084030000|2021-06-30 20:13:50|526.11|520.71|526.16|520.76|526.16|520.76|526.09|520.69|4
1625084040000|2021-06-30 20:14:00|526.19|520.79|526.1|520.7|526.19|520.79|526.1|520.7|17
1625084050000|2021-06-30 20:14:10|526.11|520.71|526.19|520.79|526.19|520.79|526.1|520.7|9
1625084060000|2021-06-30 20:14:20|526.2|520.8|526.21|520.81|526.27|520.87|526.2|520.8|12
1625084070000|2021-06-30 20:14:30|526.2|520.8|526.23|520.83|526.23|520.83|526.2|520.8|7
1625084080000|2021-06-30 20:14:40|526.22|520.82|526.44|521.04|526.46|521.06|526.2|520.8|13
1625084090000|2021-06-30 20:14:50|526.43|521.03|526.34|520.94|526.43|521.03|526.22|520.82|23
1625084100000|2021-06-30 20:15:00|526.32|520.92|526.05|520.65|526.32|520.92|526.05|520.65|14
1625084110000|2021-06-30 20:15:10|525.96|520.56|526.08|520.68|526.08|520.68|525.94|520.54|7
1625084120000|2021-06-30 20:15:20|526.15|520.75|526.11|520.71|526.15|520.75|525.95|520.55|7
1625084140000|2021-06-30 20:15:40|526.1|520.7|526.25|520.85|526.25|520.85|525.94|520.54|19
1625084150000|2021-06-30 20:15:50|526.26|520.86|526.27|520.87|526.38|520.98|526.21|520.81|14
1625084160000|2021-06-30 20:16:00|526.31|520.91|526.12|520.72|526.35|520.95|526.12|520.72|11
1625084170000|2021-06-30 20:16:10|526.11|520.71|526.07|520.67|526.11|520.71|525.96|520.56|21
1625084180000|2021-06-30 20:16:20|526.06|520.66|526.2|520.8|526.25|520.85|526.06|520.66|8
1625084190000|2021-06-30 20:16:30|526.21|520.81|526.1|520.7|526.21|520.81|526.1|520.7|10
1625084200000|2021-06-30 20:16:40|526.06|520.66|525.83|520.43|526.06|520.66|525.83|520.43|13
1625084210000|2021-06-30 20:16:50|525.85|520.45|525.81|520.41|525.86|520.46|525.8|520.4|15
1625084220000|2021-06-30 20:17:00|525.79|520.39|525.53|520.13|525.8|520.4|525.51|520.11|20
1625084230000|2021-06-30 20:17:10|525.52|520.12|525.56|520.16|525.57|520.17|525.52|520.12|19
1625084240000|2021-06-30 20:17:20|525.55|520.15|525.35|519.95|525.55|520.15|525.35|519.95|15
1625084250000|2021-06-30 20:17:30|525.41|520.01|525.34|519.94|525.41|520.01|525.34|519.94|2
1625084260000|2021-06-30 20:17:40|525.25|519.85|525.11|519.71|525.25|519.85|525.11|519.71|3
1625084270000|2021-06-30 20:17:50|525.09|519.69|525.05|519.65|525.09|519.69|525.04|519.64|16
1625084280000|2021-06-30 20:18:00|525.06|519.66|525.15|519.75|525.18|519.78|525.05|519.65|20
1625084290000|2021-06-30 20:18:10|525.16|519.76|525.23|519.83|525.26|519.86|525.07|519.67|16
1625084300000|2021-06-30 20:18:20|525.26|519.86|525.38|519.98|525.44|520.04|525.26|519.86|18
1625084310000|2021-06-30 20:18:30|525.35|519.95|525.12|519.72|525.36|519.96|525.11|519.71|20
1625084320000|2021-06-30 20:18:40|525.13|519.73|525.12|519.72|525.15|519.75|525.12|519.72|14
1625084330000|2021-06-30 20:18:50|525.13|519.73|525.13|519.73|525.13|519.73|525.05|519.65|11
1625084340000|2021-06-30 20:19:00|525.1|519.7|524.96|519.56|525.11|519.71|524.92|519.52|12
1625084350000|2021-06-30 20:19:10|524.91|519.51|524.75|519.35|524.91|519.51|524.75|519.35|4
1625084360000|2021-06-30 20:19:20|524.72|519.32|524.83|519.43|524.89|519.49|524.72|519.32|12
1625084370000|2021-06-30 20:19:30|524.87|519.47|524.93|519.53|524.94|519.54|524.87|519.47|15
1625084380000|2021-06-30 20:19:40|524.94|519.54|524.94|519.54|524.97|519.57|524.92|519.52|17
1625084390000|2021-06-30 20:19:50|524.95|519.55|525.07|519.67|525.07|519.67|524.95|519.55|6
1625084400000|2021-06-30 20:20:00|525.12|519.72|525.17|519.77|525.2|519.8|525.12|519.72|12
1625084410000|2021-06-30 20:20:10|525.14|519.74|525.19|519.79|525.26|519.86|525.14|519.74|9
1625084420000|2021-06-30 20:20:20|525.18|519.78|525.04|519.64|525.2|519.8|525.04|519.64|15
1625084430000|2021-06-30 20:20:30|525.03|519.63|525.01|519.61|525.05|519.65|525|519.6|14
1625084440000|2021-06-30 20:20:40|525|519.6|524.85|519.45|525|519.6|524.85|519.45|13
1625084450000|2021-06-30 20:20:50|524.86|519.46|525.04|519.64|525.05|519.65|524.84|519.44|14
1625084460000|2021-06-30 20:21:00|525.05|519.65|525.18|519.78|525.19|519.79|525.05|519.65|13
1625084470000|2021-06-30 20:21:10|525.16|519.76|524.81|519.41|525.16|519.76|524.77|519.37|20
1625084480000|2021-06-30 20:21:20|524.82|519.42|524.67|519.27|524.82|519.42|524.66|519.26|18
1625084490000|2021-06-30 20:21:30|524.66|519.26|524.6|519.2|524.69|519.29|524.6|519.2|11
1625084500000|2021-06-30 20:21:40|524.59|519.19|524.53|519.13|524.59|519.19|524.5|519.1|8
1625084510000|2021-06-30 20:21:50|524.54|519.14|524.56|519.16|524.59|519.19|524.52|519.12|8
1625084520000|2021-06-30 20:22:00|524.54|519.14|524.51|519.11|524.56|519.16|524.5|519.1|15
1625084530000|2021-06-30 20:22:10|524.5|519.1|524.24|518.84|524.5|519.1|524.23|518.83|13
1625084540000|2021-06-30 20:22:20|524.25|518.85|524.05|518.65|524.25|518.85|524.04|518.64|19
1625084550000|2021-06-30 20:22:30|524.06|518.66|523.9|518.5|524.09|518.69|523.7|518.3|22
1625084560000|2021-06-30 20:22:40|523.89|518.49|523.77|518.37|523.92|518.52|523.72|518.32|23
1625084570000|2021-06-30 20:22:50|523.76|518.36|523.88|518.48|523.98|518.58|523.76|518.36|14
1625084580000|2021-06-30 20:23:00|523.87|518.47|523.93|518.53|523.98|518.58|523.82|518.42|22
1625084590000|2021-06-30 20:23:10|523.94|518.54|524.06|518.66|524.17|518.77|523.85|518.45|15
1625084600000|2021-06-30 20:23:20|524.05|518.65|524.08|518.68|524.09|518.69|524.05|518.65|15
1625084610000|2021-06-30 20:23:30|524.13|518.73|524.18|518.78|524.31|518.91|524.13|518.73|19
1625084620000|2021-06-30 20:23:40|524.16|518.76|523.98|518.58|524.18|518.78|523.98|518.58|16
1625084630000|2021-06-30 20:23:50|523.99|518.59|524|518.6|524.01|518.61|523.99|518.59|4
1625084640000|2021-06-30 20:24:00|523.99|518.59|523.99|518.59|524|518.6|523.99|518.59|5
1625084650000|2021-06-30 20:24:10|524|518.6|524.05|518.65|524.07|518.67|524|518.6|14
1625084660000|2021-06-30 20:24:20|524.06|518.66|524.06|518.66|524.06|518.66|524.06|518.66|1
1625084670000|2021-06-30 20:24:30|524.12|518.72|524.12|518.72|524.12|518.72|524.09|518.69|6
1625084680000|2021-06-30 20:24:40|524.13|518.73|524.22|518.82|524.22|518.82|524.13|518.73|3
1625084720000|2021-06-30 20:25:20|524.24|518.84|524.32|518.92|524.38|518.98|524.24|518.84|4
1625084730000|2021-06-30 20:25:30|524.33|518.93|524.44|519.04|524.46|519.06|524.33|518.93|9
1625084740000|2021-06-30 20:25:40|524.46|519.06|524.49|519.09|524.53|519.13|524.46|519.06|12
1625084750000|2021-06-30 20:25:50|524.53|519.13|524.7|519.3|524.7|519.3|524.46|519.06|20
1625084760000|2021-06-30 20:26:00|524.72|519.32|525.03|519.63|525.03|519.63|524.71|519.31|19
1625084770000|2021-06-30 20:26:10|525.07|519.67|524.95|519.55|525.23|519.83|524.95|519.55|13
1625084780000|2021-06-30 20:26:20|524.93|519.53|524.6|519.2|524.93|519.53|524.52|519.12|20
1625084790000|2021-06-30 20:26:30|524.59|519.19|524.32|518.92|524.61|519.21|524.32|518.92|17
1625084800000|2021-06-30 20:26:40|524.31|518.91|524.32|518.92|524.34|518.94|524.31|518.91|5
1625084810000|2021-06-30 20:26:50|524.33|518.93|524.37|518.97|524.39|518.99|524.33|518.93|14
1625084820000|2021-06-30 20:27:00|524.47|519.07|524.54|519.14|524.54|519.14|524.43|519.03|15
1625084830000|2021-06-30 20:27:10|524.53|519.13|524.71|519.31|524.71|519.31|524.53|519.13|17
1625084840000|2021-06-30 20:27:20|524.75|519.35|524.87|519.47|524.97|519.57|524.75|519.35|21
1625084850000|2021-06-30 20:27:30|524.84|519.44|524.85|519.45|524.91|519.51|524.84|519.44|9
1625084860000|2021-06-30 20:27:40|524.86|519.46|524.95|519.55|524.98|519.58|524.86|519.46|13
1625084870000|2021-06-30 20:27:50|524.94|519.54|524.92|519.52|524.94|519.54|524.92|519.52|3
1625084880000|2021-06-30 20:28:00|524.93|519.53|524.92|519.52|524.99|519.59|524.92|519.52|7
1625084890000|2021-06-30 20:28:10|524.91|519.51|524.87|519.47|524.91|519.51|524.87|519.47|3
1625084900000|2021-06-30 20:28:20|524.92|519.52|524.87|519.47|524.92|519.52|524.85|519.45|5
1625084910000|2021-06-30 20:28:30|524.82|519.42|524.62|519.22|524.9|519.5|524.62|519.22|13
1625084920000|2021-06-30 20:28:40|524.65|519.25|524.63|519.23|524.65|519.25|524.63|519.23|4
1625084930000|2021-06-30 20:28:50|524.69|519.29|524.68|519.28|524.69|519.29|524.68|519.28|2
1625084940000|2021-06-30 20:29:00|524.71|519.31|525.17|519.77|525.19|519.79|524.71|519.31|17
1625084950000|2021-06-30 20:29:10|525.18|519.78|524.94|519.54|525.18|519.78|524.94|519.54|9
1625084960000|2021-06-30 20:29:20|525|519.6|525|519.6|525|519.6|525|519.6|1
1625084970000|2021-06-30 20:29:30|525.01|519.61|525.15|519.75|525.15|519.75|525.01|519.61|6
1625084980000|2021-06-30 20:29:40|525.16|519.76|525.05|519.65|525.16|519.76|525.05|519.65|7
1625084990000|2021-06-30 20:29:50|525.01|519.61|524.91|519.51|525.01|519.61|524.91|519.51|5
1625085000000|2021-06-30 20:30:00|524.92|519.52|524.92|519.52|524.92|519.52|524.92|519.52|1
1625085010000|2021-06-30 20:30:10|524.93|519.53|525|519.6|525.02|519.62|524.93|519.53|7
1625085020000|2021-06-30 20:30:20|525.02|519.62|525.23|519.83|525.23|519.83|525|519.6|10
1625085030000|2021-06-30 20:30:30|525.22|519.82|525.1|519.7|525.23|519.83|525.1|519.7|17
1625085040000|2021-06-30 20:30:40|525.2|519.8|524.93|519.53|525.2|519.8|524.92|519.52|14
1625085050000|2021-06-30 20:30:50|524.96|519.56|524.91|519.51|524.96|519.56|524.88|519.48|12
1625085060000|2021-06-30 20:31:00|524.87|519.47|524.66|519.26|524.91|519.51|524.66|519.26|11
1625085070000|2021-06-30 20:31:10|524.63|519.23|524.61|519.21|524.76|519.36|524.61|519.21|16
1625085080000|2021-06-30 20:31:20|524.67|519.27|524.58|519.18|524.67|519.27|524.58|519.18|7
1625085090000|2021-06-30 20:31:30|524.54|519.14|524.43|519.03|524.56|519.16|524.43|519.03|9
1625085100000|2021-06-30 20:31:40|524.44|519.04|524.46|519.06|524.46|519.06|524.42|519.02|8
1625085110000|2021-06-30 20:31:50|524.44|519.04|524.49|519.09|524.53|519.13|524.44|519.04|13
1625085120000|2021-06-30 20:32:00|524.5|519.1|524.51|519.11|524.52|519.12|524.49|519.09|7
1625085130000|2021-06-30 20:32:10|524.52|519.12|524.64|519.24|524.66|519.26|524.51|519.11|9
1625085140000|2021-06-30 20:32:20|524.65|519.25|524.7|519.3|524.7|519.3|524.63|519.23|19
1625085150000|2021-06-30 20:32:30|524.69|519.29|524.65|519.25|524.79|519.39|524.64|519.24|16
1625085160000|2021-06-30 20:32:40|524.64|519.24|524.55|519.15|524.66|519.26|524.54|519.14|10
1625085170000|2021-06-30 20:32:50|524.54|519.14|524.58|519.18|524.59|519.19|524.54|519.14|9
1625085180000|2021-06-30 20:33:00|524.6|519.2|524.55|519.15|524.63|519.23|524.54|519.14|14
1625085190000|2021-06-30 20:33:10|524.54|519.14|524.41|519.01|524.55|519.15|524.4|519|13
1625085200000|2021-06-30 20:33:20|524.4|519|524.41|519.01|524.42|519.02|524.4|519|4
1625085210000|2021-06-30 20:33:30|524.42|519.02|524.55|519.15|524.57|519.17|524.41|519.01|19
1625085220000|2021-06-30 20:33:40|524.54|519.14|524.56|519.16|524.56|519.16|524.5|519.1|20
1625085230000|2021-06-30 20:33:50|524.57|519.17|524.62|519.22|524.62|519.22|524.55|519.15|18
1625085240000|2021-06-30 20:34:00|524.61|519.21|524.85|519.45|524.9|519.5|524.61|519.21|15
1625085250000|2021-06-30 20:34:10|524.9|519.5|524.89|519.49|525.11|519.71|524.88|519.48|19
1625085260000|2021-06-30 20:34:20|524.88|519.48|524.88|519.48|524.91|519.51|524.87|519.47|8
1625085270000|2021-06-30 20:34:30|524.9|519.5|524.91|519.51|524.92|519.52|524.9|519.5|3
1625085280000|2021-06-30 20:34:40|524.93|519.53|524.93|519.53|524.94|519.54|524.91|519.51|8
1625085290000|2021-06-30 20:34:50|524.87|519.47|524.91|519.51|524.92|519.52|524.87|519.47|12
1625085300000|2021-06-30 20:35:00|524.92|519.52|524.92|519.52|524.96|519.56|524.88|519.48|14
1625085310000|2021-06-30 20:35:10|524.93|519.53|524.91|519.51|524.93|519.53|524.9|519.5|8
1625085320000|2021-06-30 20:35:20|524.9|519.5|524.96|519.56|524.96|519.56|524.9|519.5|9
1625085330000|2021-06-30 20:35:30|524.97|519.57|524.95|519.55|524.97|519.57|524.92|519.52|12
1625085340000|2021-06-30 20:35:40|524.94|519.54|524.94|519.54|524.97|519.57|524.92|519.52|9
1625085350000|2021-06-30 20:35:50|524.9|519.5|524.96|519.56|524.98|519.58|524.9|519.5|10
1625085360000|2021-06-30 20:36:00|524.95|519.55|525|519.6|525|519.6|524.93|519.53|14
1625085370000|2021-06-30 20:36:10|524.99|519.59|525.17|519.77|525.17|519.77|524.99|519.59|15
1625085380000|2021-06-30 20:36:20|525.15|519.75|525.11|519.71|525.18|519.78|525.05|519.65|10
1625085390000|2021-06-30 20:36:30|525.05|519.65|525.1|519.7|525.12|519.72|525.04|519.64|14
1625085400000|2021-06-30 20:36:40|525.13|519.73|525.54|520.14|525.54|520.14|525.13|519.73|10
1625085410000|2021-06-30 20:36:50|525.55|520.15|525.46|520.06|525.55|520.15|525.32|519.92|22
1625085420000|2021-06-30 20:37:00|525.39|519.99|525.14|519.74|525.43|520.03|525.11|519.71|16
1625085430000|2021-06-30 20:37:10|525.17|519.77|525.27|519.87|525.28|519.88|525.17|519.77|13
1625085440000|2021-06-30 20:37:20|525.3|519.9|525.4|520|525.4|520|525.28|519.88|16
1625085450000|2021-06-30 20:37:30|525.41|520.01|525.27|519.87|525.41|520.01|525.27|519.87|12
1625085460000|2021-06-30 20:37:40|525.24|519.84|524.94|519.54|525.24|519.84|524.94|519.54|11
1625085470000|2021-06-30 20:37:50|524.85|519.45|524.99|519.59|525|519.6|524.83|519.43|17
1625085480000|2021-06-30 20:38:00|524.98|519.58|524.94|519.54|525.05|519.65|524.94|519.54|12
1625085490000|2021-06-30 20:38:10|524.93|519.53|525.26|519.86|525.3|519.9|524.93|519.53|22
1625085500000|2021-06-30 20:38:20|525.28|519.88|525.3|519.9|525.32|519.92|525.28|519.88|15
1625085510000|2021-06-30 20:38:30|525.31|519.91|525.34|519.94|525.35|519.95|525.28|519.88|16
1625085520000|2021-06-30 20:38:40|525.35|519.95|525.42|520.02|525.46|520.06|525.33|519.93|15
1625085530000|2021-06-30 20:38:50|525.43|520.03|525.28|519.88|525.43|520.03|525.28|519.88|12
1625085540000|2021-06-30 20:39:00|525.33|519.93|525.49|520.09|525.51|520.11|525.33|519.93|16
1625085550000|2021-06-30 20:39:10|525.5|520.1|525.52|520.12|525.6|520.2|525.35|519.95|8
1625085560000|2021-06-30 20:39:20|525.53|520.13|525.63|520.23|525.64|520.24|525.5|520.1|14
1625085570000|2021-06-30 20:39:30|525.62|520.22|525.66|520.26|525.66|520.26|525.62|520.22|11
1625085580000|2021-06-30 20:39:40|525.65|520.25|525.64|520.24|525.69|520.29|525.63|520.23|18
1625085590000|2021-06-30 20:39:50|525.65|520.25|525.65|520.25|525.7|520.3|525.65|520.25|6
1625085600000|2021-06-30 20:40:00|525.69|520.29|525.65|520.25|525.88|520.48|525.65|520.25|16
1625085610000|2021-06-30 20:40:10|525.66|520.26|525.74|520.34|525.74|520.34|525.66|520.26|10
1625085620000|2021-06-30 20:40:20|525.82|520.42|525.8|520.4|525.82|520.42|525.8|520.4|5
1625085630000|2021-06-30 20:40:30|525.83|520.43|525.94|520.54|525.96|520.56|525.81|520.41|15
1625085640000|2021-06-30 20:40:40|525.96|520.56|526.11|520.71|526.11|520.71|525.95|520.55|8
1625085650000|2021-06-30 20:40:50|526.23|520.83|526.39|520.99|526.39|520.99|526.18|520.78|9
1625085660000|2021-06-30 20:41:00|526.4|521|526.76|521.36|526.76|521.36|526.4|521|15
1625085670000|2021-06-30 20:41:10|526.75|521.35|526.55|521.15|526.75|521.35|526.5|521.1|17
1625085680000|2021-06-30 20:41:20|526.56|521.16|526.23|520.83|526.56|521.16|526.19|520.79|19
1625085690000|2021-06-30 20:41:30|526.22|520.82|526.48|521.08|526.49|521.09|526.22|520.82|20
1625085700000|2021-06-30 20:41:40|526.56|521.16|526.61|521.21|526.63|521.23|526.56|521.16|15
1625085710000|2021-06-30 20:41:50|526.58|521.18|526.56|521.16|526.65|521.25|526.5|521.1|19
1625085720000|2021-06-30 20:42:00|526.59|521.19|526.58|521.18|526.59|521.19|526.54|521.14|10
1625085730000|2021-06-30 20:42:10|526.55|521.15|525.78|520.38|526.55|521.15|525.78|520.38|15
1625085740000|2021-06-30 20:42:20|525.76|520.36|525.81|520.41|525.93|520.53|525.68|520.28|18
1625085750000|2021-06-30 20:42:30|525.76|520.36|525.92|520.52|525.92|520.52|525.7|520.3|14
1625085760000|2021-06-30 20:42:40|525.91|520.51|526.04|520.64|526.1|520.7|525.89|520.49|19
1625085770000|2021-06-30 20:42:50|526.05|520.65|525.84|520.44|526.05|520.65|525.84|520.44|7
1625085780000|2021-06-30 20:43:00|525.83|520.43|525.73|520.33|525.86|520.46|525.73|520.33|15
1625085790000|2021-06-30 20:43:10|525.71|520.31|525.73|520.33|525.75|520.35|525.64|520.24|16
1625085800000|2021-06-30 20:43:20|525.74|520.34|525.73|520.33|525.79|520.39|525.7|520.3|18
1625085810000|2021-06-30 20:43:30|525.76|520.36|525.88|520.48|525.89|520.49|525.76|520.36|20
1625085820000|2021-06-30 20:43:40|525.87|520.47|525.88|520.48|525.91|520.51|525.83|520.43|9
1625085830000|2021-06-30 20:43:50|525.84|520.44|525.86|520.46|525.87|520.47|525.83|520.43|7
1625085840000|2021-06-30 20:44:00|525.85|520.45|525.98|520.58|525.98|520.58|525.85|520.45|10
1625085850000|2021-06-30 20:44:10|526.03|520.63|526.26|520.86|526.26|520.86|526.03|520.63|7
1625085860000|2021-06-30 20:44:20|526.27|520.87|526.42|521.02|526.53|521.13|526.26|520.86|11
1625085870000|2021-06-30 20:44:30|526.43|521.03|526.43|521.03|526.59|521.19|526.41|521.01|11
1625085880000|2021-06-30 20:44:40|526.4|521|526.38|520.98|526.4|521|526.34|520.94|9
1625085890000|2021-06-30 20:44:50|526.34|520.94|526.36|520.96|526.36|520.96|526.32|520.92|4
1625085900000|2021-06-30 20:45:00|526.37|520.97|525.95|520.55|526.37|520.97|525.95|520.55|19
1625085910000|2021-06-30 20:45:10|525.93|520.53|525.72|520.32|525.93|520.53|525.68|520.28|10
1625085920000|2021-06-30 20:45:20|525.68|520.28|525.67|520.27|525.72|520.32|525.66|520.26|10
1625085930000|2021-06-30 20:45:30|525.66|520.26|525.68|520.28|525.7|520.3|525.65|520.25|8
1625085940000|2021-06-30 20:45:40|525.69|520.29|525.69|520.29|525.7|520.3|525.62|520.22|12
1625085950000|2021-06-30 20:45:50|525.7|520.3|525.95|520.55|526.01|520.61|525.69|520.29|16
1625085960000|2021-06-30 20:46:00|525.96|520.56|525.77|520.37|525.98|520.58|525.77|520.37|10
1625085970000|2021-06-30 20:46:10|525.82|520.42|525.83|520.43|525.88|520.48|525.81|520.41|11
1625085980000|2021-06-30 20:46:20|525.81|520.41|526|520.6|526.01|520.61|525.81|520.41|12
1625085990000|2021-06-30 20:46:30|526.01|520.61|525.89|520.49|526.01|520.61|525.87|520.47|11
1625086000000|2021-06-30 20:46:40|525.88|520.48|525.86|520.46|525.9|520.5|525.8|520.4|16
1625086010000|2021-06-30 20:46:50|525.91|520.51|525.81|520.41|525.91|520.51|525.79|520.39|10
1625086020000|2021-06-30 20:47:00|525.87|520.47|525.73|520.33|525.87|520.47|525.68|520.28|13
1625086030000|2021-06-30 20:47:10|525.72|520.32|526.17|520.77|526.17|520.77|525.72|520.32|16
1625086040000|2021-06-30 20:47:20|526.16|520.76|525.75|520.35|526.17|520.77|525.75|520.35|14
1625086050000|2021-06-30 20:47:30|525.78|520.38|525.75|520.35|525.79|520.39|525.75|520.35|9
1625086060000|2021-06-30 20:47:40|525.78|520.38|525.83|520.43|525.84|520.44|525.77|520.37|8
1625086070000|2021-06-30 20:47:50|525.84|520.44|525.84|520.44|525.84|520.44|525.83|520.43|7
1625086080000|2021-06-30 20:48:00|525.83|520.43|525.85|520.45|525.88|520.48|525.83|520.43|14
1625086090000|2021-06-30 20:48:10|525.88|520.48|525.83|520.43|525.91|520.51|525.83|520.43|7
1625086100000|2021-06-30 20:48:20|525.76|520.36|525.82|520.42|525.82|520.42|525.76|520.36|8
1625086110000|2021-06-30 20:48:30|525.86|520.46|525.8|520.4|525.88|520.48|525.79|520.39|6
1625086120000|2021-06-30 20:48:40|525.72|520.32|525.68|520.28|525.8|520.4|525.65|520.25|7
1625086130000|2021-06-30 20:48:50|525.67|520.27|525.67|520.27|525.69|520.29|525.66|520.26|10
1625086140000|2021-06-30 20:49:00|525.68|520.28|525.69|520.29|525.69|520.29|525.67|520.27|8
1625086150000|2021-06-30 20:49:10|525.7|520.3|525.72|520.32|525.78|520.38|525.7|520.3|7
1625086160000|2021-06-30 20:49:20|525.69|520.29|525.66|520.26|525.69|520.29|525.66|520.26|2
1625086170000|2021-06-30 20:49:30|525.64|520.24|525.63|520.23|525.64|520.24|525.63|520.23|2
1625086190000|2021-06-30 20:49:50|525.59|520.19|525.59|520.19|525.59|520.19|525.52|520.12|5
1625086200000|2021-06-30 20:50:00|525.58|520.18|525.53|520.13|525.58|520.18|525.48|520.08|15
1625086210000|2021-06-30 20:50:10|525.54|520.14|525.53|520.13|525.63|520.23|525.51|520.11|23
1625086220000|2021-06-30 20:50:20|525.52|520.12|525.53|520.13|525.62|520.22|525.52|520.12|18
1625086230000|2021-06-30 20:50:30|525.54|520.14|525.54|520.14|525.54|520.14|525.54|520.14|1
1625086240000|2021-06-30 20:50:40|525.52|520.12|525.55|520.15|525.64|520.24|525.51|520.11|16
1625086250000|2021-06-30 20:50:50|525.57|520.17|525.52|520.12|525.58|520.18|525.52|520.12|12
1625086260000|2021-06-30 20:51:00|525.42|520.02|525.42|520.02|525.49|520.09|525.41|520.01|14
1625086270000|2021-06-30 20:51:10|525.41|520.01|525.02|519.62|525.41|520.01|525.01|519.61|16
1625086280000|2021-06-30 20:51:20|525|519.6|523.89|518.49|525|519.6|523.89|518.49|25
1625086290000|2021-06-30 20:51:30|523.94|518.54|523.45|518.05|524.18|518.78|523.4|518|20
1625086300000|2021-06-30 20:51:40|523.37|517.97|523.71|518.31|523.77|518.37|523.37|517.97|17
1625086310000|2021-06-30 20:51:50|523.68|518.28|523.52|518.12|523.75|518.35|523.36|517.96|18
1625086320000|2021-06-30 20:52:00|523.46|518.06|523.4|518|523.54|518.14|523.35|517.95|20
1625086330000|2021-06-30 20:52:10|523.39|517.99|522.79|517.39|523.39|517.99|522.79|517.39|21
1625086340000|2021-06-30 20:52:20|522.78|517.38|522.48|517.08|522.78|517.38|522.48|517.08|20
1625086350000|2021-06-30 20:52:30|522.44|517.04|521.33|515.93|522.47|517.07|521.24|515.84|8
1625086360000|2021-06-30 20:52:40|521.23|515.83|518.96|513.56|521.23|515.83|518.96|513.56|5
1625086370000|2021-06-30 20:52:50|518.79|513.39|518.99|513.59|519.08|513.68|518.76|513.36|6
1625086380000|2021-06-30 20:53:00|518.92|513.52|519.05|513.65|519.11|513.71|518.82|513.42|10
1625086390000|2021-06-30 20:53:10|519.1|513.7|519.42|514.02|519.42|514.02|519.1|513.7|7
1625086400000|2021-06-30 20:53:20|519.48|514.08|519.62|514.22|519.62|514.22|519.48|514.08|2
1625086410000|2021-06-30 20:53:30|519.51|514.11|519.54|514.14|519.56|514.16|519.4|514|8
1625086420000|2021-06-30 20:53:40|519.53|514.13|519.42|514.02|519.53|514.13|519.42|514.02|3
1625086430000|2021-06-30 20:53:50|519.45|514.05|519.3|513.9|519.45|514.05|519.3|513.9|12
1625086440000|2021-06-30 20:54:00|519.18|513.78|519.57|514.17|519.57|514.17|519.1|513.7|10
1625086450000|2021-06-30 20:54:10|519.58|514.18|520.46|515.06|520.46|515.06|519.58|514.18|6
1625086460000|2021-06-30 20:54:20|520.48|515.08|520.62|515.22|520.74|515.34|520.48|515.08|10
1625086470000|2021-06-30 20:54:30|520.21|514.81|520.23|514.83|520.23|514.83|520.21|514.81|2
1625086490000|2021-06-30 20:54:50|520.04|514.64|520.21|514.81|520.31|514.91|519.92|514.52|14
1625086500000|2021-06-30 20:55:00|520.2|514.8|520.7|515.3|520.71|515.31|520.2|514.8|13
1625086510000|2021-06-30 20:55:10|520.71|515.31|521.15|515.75|521.15|515.75|520.71|515.31|10
1625086520000|2021-06-30 20:55:20|521.16|515.76|521.52|516.12|521.52|516.12|521.16|515.76|11
1625086530000|2021-06-30 20:55:30|521.61|516.21|522.59|517.19|522.59|517.19|521.61|516.21|13
1625086540000|2021-06-30 20:55:40|522.69|517.29|523.05|517.65|523.17|517.77|522.69|517.29|12
1625086550000|2021-06-30 20:55:50|522.89|517.49|522.55|517.15|522.89|517.49|522.55|517.15|6
1625086560000|2021-06-30 20:56:00|522.48|517.08|521.04|515.64|522.48|517.08|520.97|515.57|17
1625086570000|2021-06-30 20:56:10|520.95|515.55|520.96|515.56|520.96|515.56|520.84|515.44|8
1625086580000|2021-06-30 20:56:20|521.09|515.69|522.03|516.63|522.03|516.63|521.09|515.69|10
1625086590000|2021-06-30 20:56:30|522.26|516.86|522.82|517.42|522.82|517.42|522.26|516.86|8
1625086600000|2021-06-30 20:56:40|522.67|517.27|522.8|517.4|522.8|517.4|522.61|517.21|6
1625086610000|2021-06-30 20:56:50|522.94|517.54|523.25|517.85|523.25|517.85|522.93|517.53|11
1625086620000|2021-06-30 20:57:00|523.26|517.86|523.27|517.87|523.27|517.87|523.26|517.86|2
1625086630000|2021-06-30 20:57:10|523.37|517.97|523.34|517.94|523.47|518.07|523.34|517.94|7
1625086640000|2021-06-30 20:57:20|523.26|517.86|522.48|517.08|523.26|517.86|522.48|517.08|10
1625086650000|2021-06-30 20:57:30|522.25|516.85|522.32|516.92|522.32|516.92|522.09|516.69|8
1625086660000|2021-06-30 20:57:40|522.56|517.16|522.56|517.16|522.56|517.16|522.56|517.16|1
1625086670000|2021-06-30 20:57:50|522.81|517.41|522.94|517.54|522.94|517.54|522.81|517.41|2
1625086680000|2021-06-30 20:58:00|522.98|517.58|523.11|517.71|523.11|517.71|522.98|517.58|2
1625086690000|2021-06-30 20:58:10|523.14|517.74|523.18|517.78|523.18|517.78|523.08|517.68|11
1625086700000|2021-06-30 20:58:20|523.14|517.74|522.62|517.22|523.14|517.74|522.62|517.22|8
1625086710000|2021-06-30 20:58:30|522.56|517.16|522.71|517.31|522.71|517.31|522.55|517.15|6
1625086720000|2021-06-30 20:58:40|522.67|517.27|522.43|517.03|522.67|517.27|522.43|517.03|4
1625086740000|2021-06-30 20:59:00|522.38|516.98|522.68|517.28|522.68|517.28|522.38|516.98|7
1625086750000|2021-06-30 20:59:10|522.83|517.43|523.03|517.63|523.03|517.63|522.83|517.43|7
1625086760000|2021-06-30 20:59:20|523.06|517.66|523|517.6|523.06|517.66|522.97|517.57|6
1625086770000|2021-06-30 20:59:30|522.92|517.52|522.46|517.06|522.92|517.52|522.44|517.04|14
1625086780000|2021-06-30 20:59:40|522.49|517.09|522.5|517.1|522.55|517.15|522.49|517.09|13
1625086790000|2021-06-30 20:59:50|522.46|517.06|522.42|517.02|522.46|517.06|522.39|516.99|9
1625086800000|2021-06-30 21:00:00|522.43|517.03|523.02|517.62|523.04|517.64|522.42|517.02|20
1625086810000|2021-06-30 21:00:10|523.04|517.64|523.38|517.98|523.44|518.04|523.04|517.64|23
1625086820000|2021-06-30 21:00:20|523.46|518.06|523.08|517.68|523.46|518.06|523.08|517.68|24
1625086830000|2021-06-30 21:00:30|523.09|517.69|522.54|517.14|523.12|517.72|522.5|517.1|23
1625086840000|2021-06-30 21:00:40|522.55|517.15|523.04|517.64|523.06|517.66|522.52|517.12|22
1625086850000|2021-06-30 21:00:50|523.1|517.7|523.02|517.62|523.25|517.85|522.99|517.59|22
1625086860000|2021-06-30 21:01:00|523.03|517.63|523.13|517.73|523.14|517.74|522.95|517.55|18
1625086870000|2021-06-30 21:01:10|523.11|517.71|523.24|517.84|523.24|517.84|523.11|517.71|9
1625086880000|2021-06-30 21:01:20|523.25|517.85|523.28|517.88|523.28|517.88|523.09|517.69|18
1625086890000|2021-06-30 21:01:30|523.27|517.87|523.39|517.99|523.44|518.04|523.27|517.87|17
1625086900000|2021-06-30 21:01:40|523.38|517.98|523.26|517.86|523.41|518.01|523.13|517.73|19
1625086910000|2021-06-30 21:01:50|523.25|517.85|523.38|517.98|523.39|517.99|523.25|517.85|10
1625086920000|2021-06-30 21:02:00|523.39|517.99|522.84|517.44|523.39|517.99|522.76|517.36|23
1625086930000|2021-06-30 21:02:10|522.92|517.52|523.32|517.92|523.35|517.95|522.92|517.52|18
1625086940000|2021-06-30 21:02:20|523.31|517.91|523.22|517.82|523.32|517.92|523.19|517.79|8
1625086950000|2021-06-30 21:02:30|523.21|517.81|523.22|517.82|523.3|517.9|523.04|517.64|23
1625086960000|2021-06-30 21:02:40|523.21|517.81|523.32|517.92|523.32|517.92|523.21|517.81|10
1625086970000|2021-06-30 21:02:50|523.33|517.93|523.35|517.95|523.37|517.97|523.33|517.93|9
1625086980000|2021-06-30 21:03:00|523.37|517.97|523.78|518.38|523.78|518.38|523.36|517.96|16
1625086990000|2021-06-30 21:03:10|523.77|518.37|523.82|518.42|523.89|518.49|523.74|518.34|18
1625087000000|2021-06-30 21:03:20|523.83|518.43|523.79|518.39|523.86|518.46|523.76|518.36|19
1625087010000|2021-06-30 21:03:30|523.76|518.36|523.6|518.2|523.76|518.36|523.59|518.19|17
1625087020000|2021-06-30 21:03:40|523.64|518.24|523.94|518.54|523.94|518.54|523.61|518.21|18
1625087030000|2021-06-30 21:03:50|523.91|518.51|524.07|518.67|524.11|518.71|523.9|518.5|17
1625087040000|2021-06-30 21:04:00|524.13|518.73|524.09|518.69|524.2|518.8|524.09|518.69|16
1625087050000|2021-06-30 21:04:10|524.11|518.71|523.21|517.81|524.14|518.74|523.15|517.75|24
1625087060000|2021-06-30 21:04:20|523.24|517.84|524.05|518.65|524.05|518.65|523.21|517.81|25
1625087070000|2021-06-30 21:04:30|524.06|518.66|524.05|518.65|524.07|518.67|523.99|518.59|20
1625087080000|2021-06-30 21:04:40|524.04|518.64|523.95|518.55|524.04|518.64|523.92|518.52|12
1625087090000|2021-06-30 21:04:50|523.92|518.52|523.94|518.54|523.95|518.55|523.92|518.52|6
1625087100000|2021-06-30 21:05:00|523.9|518.5|524.38|518.98|524.38|518.98|523.9|518.5|19
1625087110000|2021-06-30 21:05:10|524.34|518.94|524.5|519.1|524.5|519.1|524.34|518.94|12
1625087120000|2021-06-30 21:05:20|524.47|519.07|524.6|519.2|524.63|519.23|524.46|519.06|12
1625087130000|2021-06-30 21:05:30|524.59|519.19|524.2|518.8|524.59|519.19|524.16|518.76|10
1625087140000|2021-06-30 21:05:40|524.21|518.81|524.52|519.12|524.55|519.15|524.21|518.81|13
1625087150000|2021-06-30 21:05:50|524.53|519.13|524.67|519.27|524.67|519.27|524.53|519.13|11
1625087160000|2021-06-30 21:06:00|524.65|519.25|524.66|519.26|524.67|519.27|524.65|519.25|10
1625087170000|2021-06-30 21:06:10|524.67|519.27|524.67|519.27|524.67|519.27|524.66|519.26|7
1625087180000|2021-06-30 21:06:20|524.66|519.26|524.78|519.38|524.84|519.44|524.66|519.26|13
1625087190000|2021-06-30 21:06:30|524.69|519.29|524.18|518.78|524.7|519.3|524.18|518.78|14
1625087200000|2021-06-30 21:06:40|524.15|518.75|524.77|519.37|524.77|519.37|524.15|518.75|18
1625087210000|2021-06-30 21:06:50|524.76|519.36|524.64|519.24|524.95|519.55|524.64|519.24|22
1625087220000|2021-06-30 21:07:00|524.6|519.2|524.63|519.23|524.64|519.24|524.52|519.12|11
1625087230000|2021-06-30 21:07:10|524.64|519.24|524.62|519.22|524.72|519.32|524.62|519.22|12
1625087240000|2021-06-30 21:07:20|524.6|519.2|524.56|519.16|524.7|519.3|524.47|519.07|20
1625087250000|2021-06-30 21:07:30|524.57|519.17|524.55|519.15|524.58|519.18|524.51|519.11|9
1625087260000|2021-06-30 21:07:40|524.57|519.17|524.58|519.18|524.64|519.24|524.56|519.16|12
1625087270000|2021-06-30 21:07:50|524.59|519.19|524.54|519.14|524.65|519.25|524.52|519.12|7
1625087280000|2021-06-30 21:08:00|524.57|519.17|524.58|519.18|524.58|519.18|524.57|519.17|2
1625087290000|2021-06-30 21:08:10|524.57|519.17|524.05|518.65|524.57|519.17|524.05|518.65|17
1625087300000|2021-06-30 21:08:20|523.68|518.28|524.11|518.71|524.11|518.71|523.68|518.28|24
1625087310000|2021-06-30 21:08:30|524.12|518.72|524.4|519|524.4|519|524.12|518.72|21
1625087320000|2021-06-30 21:08:40|524.28|518.88|524.39|518.99|524.45|519.05|524.28|518.88|5
1625087330000|2021-06-30 21:08:50|524.4|519|524.45|519.05|524.45|519.05|524.4|519|8
1625087340000|2021-06-30 21:09:00|524.41|519.01|524.23|518.83|524.41|519.01|524.23|518.83|4
1625087350000|2021-06-30 21:09:10|524.24|518.84|524.52|519.12|524.52|519.12|524.2|518.8|10
1625087360000|2021-06-30 21:09:20|524.55|519.15|524.54|519.14|524.55|519.15|524.47|519.07|10
1625087370000|2021-06-30 21:09:30|524.55|519.15|524.64|519.24|524.68|519.28|524.55|519.15|14
1625087380000|2021-06-30 21:09:40|524.69|519.29|524.77|519.37|524.84|519.44|524.66|519.26|16
1625087390000|2021-06-30 21:09:50|524.68|519.28|524.66|519.26|524.68|519.28|524.66|519.26|2
1625087400000|2021-06-30 21:10:00|524.69|519.29|524.76|519.36|524.8|519.4|524.69|519.29|6
1625087410000|2021-06-30 21:10:10|524.78|519.38|524.78|519.38|524.78|519.38|524.77|519.37|5
1625087440000|2021-06-30 21:10:40|524.76|519.36|524.69|519.29|524.76|519.36|524.66|519.26|7
1625087450000|2021-06-30 21:10:50|524.7|519.3|524.73|519.33|524.74|519.34|524.68|519.28|11
1625087460000|2021-06-30 21:11:00|524.72|519.32|524.68|519.28|524.73|519.33|524.68|519.28|7
1625087470000|2021-06-30 21:11:10|524.69|519.29|524.81|519.41|524.81|519.41|524.69|519.29|8
1625087480000|2021-06-30 21:11:20|524.77|519.37|524.8|519.4|524.84|519.44|524.76|519.36|9
1625087490000|2021-06-30 21:11:30|524.81|519.41|524.98|519.58|524.98|519.58|524.78|519.38|12
1625087500000|2021-06-30 21:11:40|524.96|519.56|524.96|519.56|524.97|519.57|524.94|519.54|10
1625087510000|2021-06-30 21:11:50|524.97|519.57|524.96|519.56|524.97|519.57|524.96|519.56|6
1625087520000|2021-06-30 21:12:00|524.97|519.57|524.77|519.37|524.98|519.58|524.77|519.37|10
1625087530000|2021-06-30 21:12:10|524.76|519.36|524.27|518.87|524.76|519.36|524.24|518.84|18
1625087540000|2021-06-30 21:12:20|524.4|519|524.85|519.45|524.85|519.45|524.38|518.98|15
1625087550000|2021-06-30 21:12:30|524.78|519.38|524.72|519.32|524.8|519.4|524.64|519.24|18
1625087560000|2021-06-30 21:12:40|524.7|519.3|524.76|519.36|524.81|519.41|524.7|519.3|15
1625087570000|2021-06-30 21:12:50|524.77|519.37|524.81|519.41|524.82|519.42|524.71|519.31|10
1625087580000|2021-06-30 21:13:00|524.82|519.42|524.81|519.41|524.82|519.42|524.79|519.39|9
1625087590000|2021-06-30 21:13:10|524.82|519.42|524.24|518.84|524.87|519.47|524.24|518.84|15
1625087600000|2021-06-30 21:13:20|524.22|518.82|524.33|518.93|524.34|518.94|524.18|518.78|13
1625087610000|2021-06-30 21:13:30|524.34|518.94|524.44|519.04|524.46|519.06|524.27|518.87|13
1625087620000|2021-06-30 21:13:40|524.41|519.01|524.43|519.03|524.43|519.03|524.37|518.97|15
1625087630000|2021-06-30 21:13:50|524.44|519.04|524.44|519.04|524.46|519.06|524.43|519.03|5
1625087640000|2021-06-30 21:14:00|524.43|519.03|524.49|519.09|524.52|519.12|524.43|519.03|8
1625087650000|2021-06-30 21:14:10|524.5|519.1|524.5|519.1|524.51|519.11|524.45|519.05|16
1625087660000|2021-06-30 21:14:20|524.55|519.15|524.49|519.09|524.55|519.15|524.49|519.09|13
1625087670000|2021-06-30 21:14:30|524.5|519.1|524.52|519.12|524.55|519.15|524.49|519.09|18
1625087680000|2021-06-30 21:14:40|524.5|519.1|524.52|519.12|524.57|519.17|524.5|519.1|11
1625087690000|2021-06-30 21:14:50|524.51|519.11|524.5|519.1|524.55|519.15|524.5|519.1|6
1625087710000|2021-06-30 21:15:10|524.44|519.04|524.44|519.04|524.44|519.04|524.44|519.04|1
1625087720000|2021-06-30 21:15:20|524.43|519.03|524.45|519.05|524.45|519.05|524.43|519.03|2
1625087730000|2021-06-30 21:15:30|524.43|519.03|524.43|519.03|524.43|519.03|524.43|519.03|1
1625087740000|2021-06-30 21:15:40|524.41|519.01|524.37|518.97|524.41|519.01|524.34|518.94|12
1625087750000|2021-06-30 21:15:50|524.35|518.95|524.45|519.05|524.46|519.06|524.35|518.95|21
1625087760000|2021-06-30 21:16:00|524.44|519.04|524.49|519.09|524.49|519.09|524.34|518.94|17
1625087770000|2021-06-30 21:16:10|524.4|519|524.55|519.15|524.57|519.17|524.4|519|16
1625087780000|2021-06-30 21:16:20|524.54|519.14|524.53|519.13|524.55|519.15|524.43|519.03|20
1625087790000|2021-06-30 21:16:30|524.54|519.14|524.55|519.15|524.55|519.15|524.52|519.12|10
1625087800000|2021-06-30 21:16:40|524.54|519.14|524.55|519.15|524.57|519.17|524.53|519.13|17
1625087810000|2021-06-30 21:16:50|524.56|519.16|524.57|519.17|524.59|519.19|524.55|519.15|13
1625087820000|2021-06-30 21:17:00|524.58|519.18|524.44|519.04|524.58|519.18|524.37|518.97|16
1625087830000|2021-06-30 21:17:10|524.46|519.06|524.47|519.07|524.49|519.09|524.46|519.06|12
1625087840000|2021-06-30 21:17:20|524.46|519.06|524.47|519.07|524.51|519.11|524.46|519.06|12
1625087850000|2021-06-30 21:17:30|524.48|519.08|524.76|519.36|524.77|519.37|524.47|519.07|14
1625087860000|2021-06-30 21:17:40|524.77|519.37|524.92|519.52|524.92|519.52|524.75|519.35|15
1625087870000|2021-06-30 21:17:50|524.91|519.51|524.98|519.58|524.98|519.58|524.91|519.51|7
1625087880000|2021-06-30 21:18:00|524.97|519.57|524.78|519.38|524.97|519.57|524.78|519.38|14
1625087890000|2021-06-30 21:18:10|524.77|519.37|524.74|519.34|524.79|519.39|524.74|519.34|4
1625087900000|2021-06-30 21:18:20|524.75|519.35|524.52|519.12|524.75|519.35|524.52|519.12|6
1625087910000|2021-06-30 21:18:30|524.51|519.11|524.47|519.07|524.51|519.11|524.35|518.95|11
1625087920000|2021-06-30 21:18:40|524.39|518.99|524.47|519.07|524.47|519.07|524.39|518.99|14
1625087930000|2021-06-30 21:18:50|524.44|519.04|524.56|519.16|524.57|519.17|524.44|519.04|10
1625087940000|2021-06-30 21:19:00|524.55|519.15|524.55|519.15|524.56|519.16|524.53|519.13|8
1625087970000|2021-06-30 21:19:30|524.54|519.14|524.53|519.13|524.54|519.14|524.49|519.09|15
1625087980000|2021-06-30 21:19:40|524.52|519.12|524.49|519.09|524.52|519.12|524.49|519.09|2
1625087990000|2021-06-30 21:19:50|524.48|519.08|524.59|519.19|524.62|519.22|524.48|519.08|13
1625088000000|2021-06-30 21:20:00|524.61|519.21|524.54|519.14|524.7|519.3|524.53|519.13|8
1625088010000|2021-06-30 21:20:10|524.57|519.17|524.72|519.32|524.73|519.33|524.57|519.17|7
1625088020000|2021-06-30 21:20:20|524.73|519.33|524.74|519.34|524.74|519.34|524.72|519.32|5
1625088030000|2021-06-30 21:20:30|524.73|519.33|524.74|519.34|524.74|519.34|524.73|519.33|4
1625088040000|2021-06-30 21:20:40|524.73|519.33|524.75|519.35|524.8|519.4|524.73|519.33|10
1625088050000|2021-06-30 21:20:50|524.63|519.23|524.63|519.23|524.63|519.23|524.63|519.23|1
1625088060000|2021-06-30 21:21:00|524.6|519.2|524.69|519.29|524.69|519.29|524.6|519.2|3
1625088070000|2021-06-30 21:21:10|524.72|519.32|525.02|519.62|525.02|519.62|524.72|519.32|13
1625088080000|2021-06-30 21:21:20|525.03|519.63|524.82|519.42|525.03|519.63|524.82|519.42|11
1625088090000|2021-06-30 21:21:30|524.81|519.41|524.96|519.56|524.96|519.56|524.73|519.33|8
1625088100000|2021-06-30 21:21:40|524.99|519.59|525.08|519.68|525.08|519.68|524.94|519.54|14
1625088110000|2021-06-30 21:21:50|525.1|519.7|525.13|519.73|525.15|519.75|525|519.6|20
1625088120000|2021-06-30 21:22:00|525.15|519.75|525.13|519.73|525.15|519.75|525.08|519.68|18
1625088130000|2021-06-30 21:22:10|525.07|519.67|525.1|519.7|525.17|519.77|525.07|519.67|13
1625088140000|2021-06-30 21:22:20|525.16|519.76|524.97|519.57|525.21|519.81|524.96|519.56|12
1625088150000|2021-06-30 21:22:30|524.95|519.55|525.02|519.62|525.08|519.68|524.95|519.55|14
1625088160000|2021-06-30 21:22:40|525.04|519.64|525.2|519.8|525.24|519.84|525.04|519.64|18
1625088170000|2021-06-30 21:22:50|525.21|519.81|525.15|519.75|525.34|519.94|525.15|519.75|15
1625088180000|2021-06-30 21:23:00|524.94|519.54|524.87|519.47|524.94|519.54|524.87|519.47|4
1625088190000|2021-06-30 21:23:10|524.85|519.45|524.87|519.47|524.97|519.57|524.83|519.43|14
1625088200000|2021-06-30 21:23:20|524.84|519.44|524.85|519.45|524.85|519.45|524.83|519.43|4
1625088210000|2021-06-30 21:23:30|524.86|519.46|524.89|519.49|524.93|519.53|524.86|519.46|10
1625088220000|2021-06-30 21:23:40|524.88|519.48|524.97|519.57|524.97|519.57|524.88|519.48|9
1625088230000|2021-06-30 21:23:50|525|519.6|525.02|519.62|525.04|519.64|525|519.6|7
1625088250000|2021-06-30 21:24:10|525.14|519.74|525.13|519.73|525.16|519.76|525.06|519.66|10
1625088260000|2021-06-30 21:24:20|525.15|519.75|525.13|519.73|525.15|519.75|525.11|519.71|10
1625088270000|2021-06-30 21:24:30|525.14|519.74|525.2|519.8|525.21|519.81|525.14|519.74|6
1625088280000|2021-06-30 21:24:40|525.17|519.77|525.16|519.76|525.17|519.77|525.14|519.74|4
1625088290000|2021-06-30 21:24:50|525.15|519.75|525.04|519.64|525.15|519.75|525.04|519.64|9
1625088300000|2021-06-30 21:25:00|525.03|519.63|524.86|519.46|525.03|519.63|524.86|519.46|9
1625088310000|2021-06-30 21:25:10|524.9|519.5|524.86|519.46|524.9|519.5|524.86|519.46|3
1625088360000|2021-06-30 21:26:00|524.91|519.51|524.91|519.51|524.91|519.51|524.91|519.51|1
1625088370000|2021-06-30 21:26:10|525.01|519.61|525|519.6|525.01|519.61|525|519.6|2
1625088380000|2021-06-30 21:26:20|524.96|519.56|525.13|519.73|525.13|519.73|524.96|519.56|5
1625088390000|2021-06-30 21:26:30|525.15|519.75|525.14|519.74|525.15|519.75|525.14|519.74|2
1625088400000|2021-06-30 21:26:40|525.13|519.73|525.07|519.67|525.13|519.73|525.05|519.65|6
1625088410000|2021-06-30 21:26:50|525.05|519.65|525.25|519.85|525.25|519.85|525.05|519.65|5
1625088420000|2021-06-30 21:27:00|525.21|519.81|525.18|519.78|525.21|519.81|525.16|519.76|5
1625088440000|2021-06-30 21:27:20|525.19|519.79|525.21|519.81|525.21|519.81|525.19|519.79|2
1625088450000|2021-06-30 21:27:30|525.22|519.82|525.22|519.82|525.22|519.82|525.22|519.82|1
1625088460000|2021-06-30 21:27:40|525.21|519.81|525.22|519.82|525.23|519.83|525.15|519.75|10
1625088470000|2021-06-30 21:27:50|525.2|519.8|525.15|519.75|525.21|519.81|525.15|519.75|4
1625088480000|2021-06-30 21:28:00|525.16|519.76|525.16|519.76|525.16|519.76|525.16|519.76|1
1625088490000|2021-06-30 21:28:10|525.02|519.62|525.08|519.68|525.08|519.68|525.02|519.62|6
1625088500000|2021-06-30 21:28:20|525.09|519.69|525.09|519.69|525.09|519.69|525.09|519.69|1
1625088510000|2021-06-30 21:28:30|525.08|519.68|525.07|519.67|525.09|519.69|525.02|519.62|6
1625088520000|2021-06-30 21:28:40|525.09|519.69|525.06|519.66|525.09|519.69|525.06|519.66|6
1625088530000|2021-06-30 21:28:50|525.07|519.67|525.1|519.7|525.12|519.72|525.03|519.63|10
1625088540000|2021-06-30 21:29:00|525.09|519.69|525|519.6|525.09|519.69|525|519.6|6
1625088550000|2021-06-30 21:29:10|524.99|519.59|524.99|519.59|525.03|519.63|524.99|519.59|9
1625088560000|2021-06-30 21:29:20|525.02|519.62|524.9|519.5|525.02|519.62|524.9|519.5|10
1625088570000|2021-06-30 21:29:30|524.89|519.49|524.77|519.37|524.89|519.49|524.77|519.37|3
1625088580000|2021-06-30 21:29:40|524.78|519.38|524.78|519.38|524.78|519.38|524.78|519.38|1
1625088590000|2021-06-30 21:29:50|524.76|519.36|524.74|519.34|524.76|519.36|524.74|519.34|6
1625088600000|2021-06-30 21:30:00|524.75|519.35|524.73|519.33|524.77|519.37|524.73|519.33|4
1625088610000|2021-06-30 21:30:10|524.77|519.37|524.78|519.38|524.88|519.48|524.74|519.34|13
1625088630000|2021-06-30 21:30:30|524.88|519.48|524.94|519.54|524.95|519.55|524.88|519.48|5
1625088640000|2021-06-30 21:30:40|524.95|519.55|524.96|519.56|524.97|519.57|524.94|519.54|8
1625088650000|2021-06-30 21:30:50|524.9|519.5|524.9|519.5|524.9|519.5|524.87|519.47|3
1625088670000|2021-06-30 21:31:10|524.97|519.57|524.97|519.57|524.97|519.57|524.97|519.57|1
1625088680000|2021-06-30 21:31:20|524.88|519.48|524.9|519.5|524.92|519.52|524.87|519.47|5
1625088690000|2021-06-30 21:31:30|524.83|519.43|524.82|519.42|524.84|519.44|524.82|519.42|4
1625088700000|2021-06-30 21:31:40|524.83|519.43|524.83|519.43|524.84|519.44|524.8|519.4|5
1625088710000|2021-06-30 21:31:50|524.84|519.44|524.93|519.53|524.93|519.53|524.83|519.43|8
1625088720000|2021-06-30 21:32:00|524.91|519.51|524.87|519.47|524.91|519.51|524.86|519.46|6
1625088730000|2021-06-30 21:32:10|524.94|519.54|524.88|519.48|524.94|519.54|524.88|519.48|11
1625088760000|2021-06-30 21:32:40|524.93|519.53|524.93|519.53|524.93|519.53|524.93|519.53|1
1625088770000|2021-06-30 21:32:50|524.86|519.46|524.86|519.46|524.93|519.53|524.86|519.46|3
1625088780000|2021-06-30 21:33:00|524.95|519.55|524.86|519.46|524.95|519.55|524.86|519.46|5
1625088790000|2021-06-30 21:33:10|524.82|519.42|524.74|519.34|524.83|519.43|524.74|519.34|7
1625088800000|2021-06-30 21:33:20|524.76|519.36|524.76|519.36|524.76|519.36|524.75|519.35|3
1625088810000|2021-06-30 21:33:30|524.75|519.35|524.74|519.34|524.75|519.35|524.74|519.34|2
1625088820000|2021-06-30 21:33:40|524.75|519.35|524.75|519.35|524.75|519.35|524.74|519.34|3
1625088830000|2021-06-30 21:33:50|524.72|519.32|524.72|519.32|524.75|519.35|524.72|519.32|3
1625088840000|2021-06-30 21:34:00|524.66|519.26|524.53|519.13|524.72|519.32|524.53|519.13|5
1625088850000|2021-06-30 21:34:10|524.54|519.14|524.47|519.07|524.55|519.15|524.47|519.07|6
1625088860000|2021-06-30 21:34:20|524.37|518.97|524.36|518.96|524.37|518.97|524.35|518.95|4
1625088870000|2021-06-30 21:34:30|524.32|518.92|524.33|518.93|524.33|518.93|524.3|518.9|7
1625088880000|2021-06-30 21:34:40|524.42|519.02|524.32|518.92|524.42|519.02|524.32|518.92|3
1625088890000|2021-06-30 21:34:50|524.36|518.96|524.45|519.05|524.45|519.05|524.36|518.96|3
1625088900000|2021-06-30 21:35:00|524.51|519.11|524.55|519.15|524.59|519.19|524.47|519.07|10
1625088910000|2021-06-30 21:35:10|524.54|519.14|524.62|519.22|524.62|519.22|524.53|519.13|9
1625088920000|2021-06-30 21:35:20|524.58|519.18|524.73|519.33|524.82|519.42|524.58|519.18|13
1625088930000|2021-06-30 21:35:30|524.74|519.34|524.76|519.36|524.76|519.36|524.74|519.34|6
1625088940000|2021-06-30 21:35:40|524.77|519.37|524.77|519.37|524.77|519.37|524.75|519.35|5
1625088950000|2021-06-30 21:35:50|524.74|519.34|524.69|519.29|524.74|519.34|524.63|519.23|4
1625088960000|2021-06-30 21:36:00|524.74|519.34|524.69|519.29|524.74|519.34|524.69|519.29|2
1625088980000|2021-06-30 21:36:20|524.66|519.26|524.65|519.25|524.69|519.29|524.65|519.25|4
1625088990000|2021-06-30 21:36:30|524.67|519.27|524.67|519.27|524.67|519.27|524.67|519.27|1
1625089000000|2021-06-30 21:36:40|524.51|519.11|524.51|519.11|524.51|519.11|524.51|519.11|1
1625089030000|2021-06-30 21:37:10|524.47|519.07|524.43|519.03|524.49|519.09|524.43|519.03|6
1625089040000|2021-06-30 21:37:20|524.33|518.93|524.27|518.87|524.33|518.93|524.27|518.87|3
1625089070000|2021-06-30 21:37:50|524.26|518.86|524.26|518.86|524.26|518.86|524.26|518.86|1
1625089080000|2021-06-30 21:38:00|524.27|518.87|524.27|518.87|524.27|518.87|524.27|518.87|1
1625089090000|2021-06-30 21:38:10|524.28|518.88|525.1|519.7|525.16|519.76|524.28|518.88|19
1625089100000|2021-06-30 21:38:20|525.19|519.79|525.56|520.16|525.66|520.26|525.19|519.79|19
1625089110000|2021-06-30 21:38:30|525.58|520.18|525.62|520.22|525.63|520.23|525.55|520.15|8
1625089120000|2021-06-30 21:38:40|525.44|520.04|525.44|520.04|525.5|520.1|525.41|520.01|11
1625089130000|2021-06-30 21:38:50|525.36|519.96|525.51|520.11|525.51|520.11|525.36|519.96|9
1625089140000|2021-06-30 21:39:00|525.54|520.14|525.52|520.12|525.57|520.17|525.51|520.11|7
1625089150000|2021-06-30 21:39:10|525.51|520.11|525.52|520.12|525.56|520.16|525.51|520.11|6
1625089160000|2021-06-30 21:39:20|525.55|520.15|525.57|520.17|525.64|520.24|525.55|520.15|8
1625089170000|2021-06-30 21:39:30|525.71|520.31|525.76|520.36|525.76|520.36|525.68|520.28|4
1625089180000|2021-06-30 21:39:40|525.83|520.43|526.18|520.78|526.18|520.78|525.77|520.37|12
1625089190000|2021-06-30 21:39:50|526.19|520.79|526.32|520.92|526.38|520.98|526.18|520.78|13
1625089200000|2021-06-30 21:40:00|526.33|520.93|526.2|520.8|526.36|520.96|526.19|520.79|7
1625089210000|2021-06-30 21:40:10|526.19|520.79|525.7|520.3|526.19|520.79|525.7|520.3|13
1625089220000|2021-06-30 21:40:20|525.71|520.31|525.46|520.06|525.71|520.31|525.46|520.06|4
1625089230000|2021-06-30 21:40:30|525.56|520.16|525.66|520.26|525.67|520.27|525.56|520.16|8
1625089240000|2021-06-30 21:40:40|525.67|520.27|525.69|520.29|525.69|520.29|525.65|520.25|9
1625089250000|2021-06-30 21:40:50|525.68|520.28|525.74|520.34|525.74|520.34|525.68|520.28|6
1625089260000|2021-06-30 21:41:00|525.81|520.41|525.87|520.47|525.89|520.49|525.81|520.41|4
1625089270000|2021-06-30 21:41:10|525.88|520.48|525.91|520.51|525.91|520.51|525.84|520.44|6
1625089280000|2021-06-30 21:41:20|525.9|520.5|526.14|520.74|526.17|520.77|525.9|520.5|14
1625089290000|2021-06-30 21:41:30|526.13|520.73|526.14|520.74|526.16|520.76|526.13|520.73|8
1625089300000|2021-06-30 21:41:40|526.15|520.75|526.15|520.75|526.15|520.75|526.13|520.73|8
1625089310000|2021-06-30 21:41:50|526.18|520.78|526.99|521.59|527.05|521.65|526.17|520.77|15
1625089320000|2021-06-30 21:42:00|526.89|521.49|526.08|520.68|527.01|521.61|526.07|520.67|21
1625089330000|2021-06-30 21:42:10|526.05|520.65|525.61|520.21|526.06|520.66|525.59|520.19|14
1625089340000|2021-06-30 21:42:20|525.59|520.19|525.58|520.18|525.66|520.26|525.56|520.16|14
1625089350000|2021-06-30 21:42:30|525.59|520.19|525.66|520.26|525.68|520.28|525.59|520.19|9
1625089360000|2021-06-30 21:42:40|525.63|520.23|525.71|520.31|525.71|520.31|525.63|520.23|4
1625089370000|2021-06-30 21:42:50|525.76|520.36|525.78|520.38|525.78|520.38|525.76|520.36|3
1625089380000|2021-06-30 21:43:00|525.73|520.33|525.9|520.5|525.9|520.5|525.73|520.33|9
1625089390000|2021-06-30 21:43:10|525.93|520.53|526.12|520.72|526.13|520.73|525.93|520.53|9
1625089400000|2021-06-30 21:43:20|526.08|520.68|525.23|519.83|526.08|520.68|525.23|519.83|18
1625089410000|2021-06-30 21:43:30|525.26|519.86|525.53|520.13|525.57|520.17|525.26|519.86|22
1625089420000|2021-06-30 21:43:40|525.5|520.1|525.55|520.15|525.64|520.24|525.44|520.04|19
1625089430000|2021-06-30 21:43:50|525.61|520.21|525.66|520.26|525.66|520.26|525.49|520.09|10
1625089440000|2021-06-30 21:44:00|525.58|520.18|526.24|520.84|526.24|520.84|525.58|520.18|15
1625089450000|2021-06-30 21:44:10|526.23|520.83|525.72|520.32|526.23|520.83|525.72|520.32|14
1625089460000|2021-06-30 21:44:20|525.69|520.29|525.77|520.37|525.86|520.46|525.66|520.26|13
1625089470000|2021-06-30 21:44:30|525.75|520.35|525.76|520.36|525.87|520.47|525.74|520.34|13
1625089490000|2021-06-30 21:44:50|525.82|520.42|525.97|520.57|526.22|520.82|525.8|520.4|21
1625089500000|2021-06-30 21:45:00|525.95|520.55|525.88|520.48|526.08|520.68|525.88|520.48|10
1625089510000|2021-06-30 21:45:10|525.96|520.56|525.76|520.36|526.11|520.71|525.75|520.35|13
1625089520000|2021-06-30 21:45:20|525.74|520.34|525.83|520.43|525.83|520.43|525.68|520.28|9
1625089530000|2021-06-30 21:45:30|525.89|520.49|525.89|520.49|525.9|520.5|525.65|520.25|16
1625089540000|2021-06-30 21:45:40|525.96|520.56|526.12|520.72|526.12|520.72|525.86|520.46|16
1625089550000|2021-06-30 21:45:50|526.07|520.67|525.93|520.53|526.07|520.67|525.91|520.51|11
1625089560000|2021-06-30 21:46:00|525.92|520.52|526.13|520.73|526.13|520.73|525.86|520.46|11
1625089570000|2021-06-30 21:46:10|526.12|520.72|526.06|520.66|526.26|520.86|526.05|520.65|13
1625089580000|2021-06-30 21:46:20|526.1|520.7|525.94|520.54|526.1|520.7|525.87|520.47|14
1625089590000|2021-06-30 21:46:30|526|520.6|525.87|520.47|526.11|520.71|525.86|520.46|20
1625089600000|2021-06-30 21:46:40|525.89|520.49|525.69|520.29|525.91|520.51|525.69|520.29|11
1625089610000|2021-06-30 21:46:50|525.7|520.3|525.71|520.31|525.73|520.33|525.69|520.29|8
1625089620000|2021-06-30 21:47:00|525.7|520.3|525.72|520.32|525.72|520.32|525.69|520.29|4
1625089630000|2021-06-30 21:47:10|525.73|520.33|525.69|520.29|525.73|520.33|525.69|520.29|7
1625089660000|2021-06-30 21:47:40|525.44|520.04|525.05|519.65|525.44|520.04|525.05|519.65|12
1625089670000|2021-06-30 21:47:50|525.08|519.68|525.12|519.72|525.25|519.85|525.08|519.68|16
1625089680000|2021-06-30 21:48:00|525.32|519.92|525.3|519.9|525.32|519.92|525.2|519.8|10
1625089690000|2021-06-30 21:48:10|525.31|519.91|525.56|520.16|525.58|520.18|525.24|519.84|15
1625089700000|2021-06-30 21:48:20|525.57|520.17|525.4|520|525.65|520.25|525.37|519.97|13
1625089710000|2021-06-30 21:48:30|525.29|519.89|525.2|519.8|525.34|519.94|525.2|519.8|7
1625089720000|2021-06-30 21:48:40|525.25|519.85|525.33|519.93|525.37|519.97|525.21|519.81|11
1625089730000|2021-06-30 21:48:50|525.35|519.95|525.52|520.12|525.54|520.14|525.35|519.95|8
1625089740000|2021-06-30 21:49:00|525.51|520.11|525.42|520.02|525.51|520.11|525.42|520.02|5
1625089750000|2021-06-30 21:49:10|525.43|520.03|525.64|520.24|525.73|520.33|525.42|520.02|17
1625089760000|2021-06-30 21:49:20|525.51|520.11|525.52|520.12|525.53|520.13|525.51|520.11|4
1625089770000|2021-06-30 21:49:30|525.53|520.13|525.4|520|525.57|520.17|525.4|520|7
1625089780000|2021-06-30 21:49:40|525.31|519.91|525.17|519.77|525.35|519.95|525.17|519.77|4
1625089790000|2021-06-30 21:49:50|525.08|519.68|525.34|519.94|525.35|519.95|525.08|519.68|15
1625089800000|2021-06-30 21:50:00|525.46|520.06|525.3|519.9|525.46|520.06|525.17|519.77|7
1625089810000|2021-06-30 21:50:10|525.15|519.75|525.3|519.9|525.31|519.91|525.13|519.73|9
1625089820000|2021-06-30 21:50:20|525.29|519.89|524.99|519.59|525.36|519.96|524.99|519.59|10
1625089830000|2021-06-30 21:50:30|524.89|519.49|524.81|519.41|524.89|519.49|524.78|519.38|3
1625089840000|2021-06-30 21:50:40|524.75|519.35|524.16|518.76|524.75|519.35|524.16|518.76|16
1625089850000|2021-06-30 21:50:50|524.17|518.77|524.15|518.75|524.51|519.11|524.12|518.72|21
1625089860000|2021-06-30 21:51:00|524.17|518.77|524.42|519.02|524.47|519.07|524.09|518.69|22
1625089870000|2021-06-30 21:51:10|524.38|518.98|524.38|518.98|524.45|519.05|524.37|518.97|19
1625089880000|2021-06-30 21:51:20|524.34|518.94|524.23|518.83|524.34|518.94|524.16|518.76|12
1625089890000|2021-06-30 21:51:30|524.16|518.76|524.05|518.65|524.28|518.88|524.02|518.62|10
1625089900000|2021-06-30 21:51:40|523.96|518.56|524.01|518.61|524.06|518.66|523.93|518.53|9
1625089910000|2021-06-30 21:51:50|523.95|518.55|523.86|518.46|524.03|518.63|523.86|518.46|12
1625089920000|2021-06-30 21:52:00|523.87|518.47|524.1|518.7|524.1|518.7|523.82|518.42|13
1625089930000|2021-06-30 21:52:10|524.09|518.69|524.09|518.69|524.09|518.69|524.09|518.69|1
1625089940000|2021-06-30 21:52:20|524.08|518.68|524.14|518.74|524.33|518.93|524.06|518.66|13
1625089950000|2021-06-30 21:52:30|524.12|518.72|523.9|518.5|524.12|518.72|523.9|518.5|10
1625089960000|2021-06-30 21:52:40|523.89|518.49|523.59|518.19|523.89|518.49|523.59|518.19|10
1625089970000|2021-06-30 21:52:50|523.56|518.16|523.68|518.28|523.68|518.28|523.55|518.15|9
1625089980000|2021-06-30 21:53:00|523.62|518.22|523.81|518.41|523.82|518.42|523.51|518.11|10
1625089990000|2021-06-30 21:53:10|523.8|518.4|523.55|518.15|523.8|518.4|523.52|518.12|11
1625090000000|2021-06-30 21:53:20|523.6|518.2|523.73|518.33|523.73|518.33|523.53|518.13|10
1625090010000|2021-06-30 21:53:30|523.71|518.31|523.61|518.21|523.71|518.31|523.54|518.14|8
1625090020000|2021-06-30 21:53:40|523.65|518.25|523.27|517.87|523.68|518.28|523.26|517.86|15
1625090030000|2021-06-30 21:53:50|523.29|517.89|523.52|518.12|523.64|518.24|523.29|517.89|14
1625090040000|2021-06-30 21:54:00|523.42|518.02|523.44|518.04|523.55|518.15|523.41|518.01|10
1625090050000|2021-06-30 21:54:10|523.43|518.03|523.43|518.03|523.44|518.04|523.43|518.03|3
1625090060000|2021-06-30 21:54:20|523.4|518|523.31|517.91|523.4|518|523.3|517.9|9
1625090070000|2021-06-30 21:54:30|523.3|517.9|523.6|518.2|523.6|518.2|523.3|517.9|17
1625090080000|2021-06-30 21:54:40|523.55|518.15|523.36|517.96|523.55|518.15|523.31|517.91|11
1625090090000|2021-06-30 21:54:50|523.31|517.91|523.31|517.91|523.32|517.92|523.31|517.91|3
1625090100000|2021-06-30 21:55:00|523.32|517.92|523.26|517.86|523.4|518|523.26|517.86|10
1625090110000|2021-06-30 21:55:10|523.33|517.93|523.4|518|523.41|518.01|523.29|517.89|13
1625090120000|2021-06-30 21:55:20|523.38|517.98|523.4|518|523.4|518|523.36|517.96|5
1625090130000|2021-06-30 21:55:30|523.39|517.99|523.58|518.18|523.6|518.2|523.39|517.99|12
1625090140000|2021-06-30 21:55:40|523.55|518.15|523.55|518.15|523.6|518.2|523.55|518.15|6
1625090150000|2021-06-30 21:55:50|523.53|518.13|523.49|518.09|523.53|518.13|523.47|518.07|9
1625090160000|2021-06-30 21:56:00|523.51|518.11|523.62|518.22|523.65|518.25|523.5|518.1|11
1625090170000|2021-06-30 21:56:10|523.61|518.21|523.51|518.11|523.61|518.21|523.51|518.11|6
1625090180000|2021-06-30 21:56:20|523.52|518.12|523.51|518.11|523.55|518.15|523.47|518.07|8
1625090190000|2021-06-30 21:56:30|523.47|518.07|523.57|518.17|523.58|518.18|523.43|518.03|17
1625090200000|2021-06-30 21:56:40|523.51|518.11|523.69|518.29|523.72|518.32|523.51|518.11|11
1625090210000|2021-06-30 21:56:50|523.7|518.3|523.5|518.1|523.7|518.3|523.45|518.05|9
1625090220000|2021-06-30 21:57:00|523.52|518.12|523.63|518.23|523.63|518.23|523.5|518.1|15
1625090230000|2021-06-30 21:57:10|523.62|518.22|523.63|518.23|523.63|518.23|523.62|518.22|2
1625090240000|2021-06-30 21:57:20|523.62|518.22|523.6|518.2|523.63|518.23|523.58|518.18|6
1625090250000|2021-06-30 21:57:30|523.62|518.22|523.68|518.28|523.68|518.28|523.51|518.11|7
1625090260000|2021-06-30 21:57:40|523.67|518.27|523.62|518.22|523.68|518.28|523.62|518.22|5
1625090270000|2021-06-30 21:57:50|523.61|518.21|523.64|518.24|523.64|518.24|523.61|518.21|4
1625090280000|2021-06-30 21:58:00|523.63|518.23|523.62|518.22|523.64|518.24|523.61|518.21|5
1625090290000|2021-06-30 21:58:10|523.71|518.31|523.71|518.31|523.71|518.31|523.71|518.31|1
1625090300000|2021-06-30 21:58:20|523.72|518.32|523.81|518.41|523.85|518.45|523.72|518.32|8
1625090310000|2021-06-30 21:58:30|523.82|518.42|524.18|518.78|524.18|518.78|523.82|518.42|7
1625090320000|2021-06-30 21:58:40|524.21|518.81|524.28|518.88|524.28|518.88|524.21|518.81|8
1625090330000|2021-06-30 21:58:50|524.27|518.87|524.05|518.65|524.27|518.87|524.03|518.63|13
1625090340000|2021-06-30 21:59:00|524.12|518.72|523.94|518.54|524.12|518.72|523.94|518.54|9
1625090350000|2021-06-30 21:59:10|523.92|518.52|523.94|518.54|524.03|518.63|523.92|518.52|10
1625090360000|2021-06-30 21:59:20|523.96|518.56|524.03|518.63|524.03|518.63|523.96|518.56|4
1625090370000|2021-06-30 21:59:30|524.08|518.68|524.22|518.82|524.22|518.82|524.08|518.68|5
1625090380000|2021-06-30 21:59:40|524.21|518.81|524.21|518.81|524.21|518.81|524.21|518.81|1
1625090390000|2021-06-30 21:59:50|524.23|518.83|524.38|518.98|524.4|519|524.22|518.82|8
1625090400000|2021-06-30 22:00:00|524.39|518.99|525|519.6|525|519.6|524.39|518.99|9
1625090410000|2021-06-30 22:00:10|525.03|519.63|524.83|519.43|525.03|519.63|524.78|519.38|13
1625090420000|2021-06-30 22:00:20|524.81|519.41|524.89|519.49|524.95|519.55|524.77|519.37|13
1625090430000|2021-06-30 22:00:30|524.9|519.5|524.96|519.56|524.96|519.56|524.89|519.49|6
1625090440000|2021-06-30 22:00:40|524.95|519.55|524.89|519.49|524.95|519.55|524.89|519.49|3
1625090460000|2021-06-30 22:01:00|524.73|519.33|524.85|519.45|524.86|519.46|524.67|519.27|5
1625090490000|2021-06-30 22:01:30|524.79|519.39|524.43|519.03|524.79|519.39|524.43|519.03|3
1625090500000|2021-06-30 22:01:40|524.45|519.05|524.76|519.36|524.77|519.37|524.45|519.05|5
1625090510000|2021-06-30 22:01:50|524.75|519.35|524.62|519.22|524.75|519.35|524.61|519.21|10
1625090520000|2021-06-30 22:02:00|524.61|519.21|524.28|518.88|524.61|519.21|524.28|518.88|12
1625090530000|2021-06-30 22:02:10|524.24|518.84|523.96|518.56|524.24|518.84|523.96|518.56|11
1625090540000|2021-06-30 22:02:20|523.93|518.53|523.34|517.94|523.93|518.53|523.33|517.93|15
1625090550000|2021-06-30 22:02:30|523.33|517.93|523.36|517.96|523.36|517.96|523.12|517.72|12
1625090560000|2021-06-30 22:02:40|523.35|517.95|523.29|517.89|523.48|518.08|523.29|517.89|8
1625090570000|2021-06-30 22:02:50|523.31|517.91|523.49|518.09|523.49|518.09|523.26|517.86|13
1625090580000|2021-06-30 22:03:00|523.47|518.07|523.8|518.4|523.82|518.42|523.47|518.07|11
1625090590000|2021-06-30 22:03:10|523.79|518.39|523.87|518.47|523.87|518.47|523.75|518.35|11
1625090600000|2021-06-30 22:03:20|523.86|518.46|523.64|518.24|523.86|518.46|523.64|518.24|17
1625090610000|2021-06-30 22:03:30|523.63|518.23|523.67|518.27|523.68|518.28|523.63|518.23|11
1625090620000|2021-06-30 22:03:40|523.69|518.29|523.64|518.24|523.69|518.29|523.56|518.16|10
1625090630000|2021-06-30 22:03:50|523.66|518.26|523.4|518|523.67|518.27|523.4|518|14
1625090640000|2021-06-30 22:04:00|523.39|517.99|523.31|517.91|523.39|517.99|523.31|517.91|5
1625090650000|2021-06-30 22:04:10|523.37|517.97|523.64|518.24|523.64|518.24|523.37|517.97|14
1625090660000|2021-06-30 22:04:20|523.66|518.26|523.43|518.03|523.68|518.28|523.4|518|14
1625090670000|2021-06-30 22:04:30|523.5|518.1|523.44|518.04|523.5|518.1|523.44|518.04|10
1625090680000|2021-06-30 22:04:40|523.37|517.97|523.5|518.1|523.5|518.1|523.37|517.97|11
1625090690000|2021-06-30 22:04:50|523.49|518.09|523.49|518.09|523.5|518.1|523.49|518.09|9
1625090700000|2021-06-30 22:05:00|523.47|518.07|523.5|518.1|523.5|518.1|523.47|518.07|2
1625090710000|2021-06-30 22:05:10|523.59|518.19|523.97|518.57|523.97|518.57|523.59|518.19|11
1625090720000|2021-06-30 22:05:20|523.98|518.58|523.97|518.57|524|518.6|523.96|518.56|13
1625090730000|2021-06-30 22:05:30|524.12|518.72|524.23|518.83|524.23|518.83|524.12|518.72|5
1625090740000|2021-06-30 22:05:40|524.22|518.82|524.22|518.82|524.23|518.83|524.2|518.8|6
1625090750000|2021-06-30 22:05:50|524.21|518.81|524.03|518.63|524.21|518.81|524.03|518.63|9
1625090760000|2021-06-30 22:06:00|524.09|518.69|524.03|518.63|524.23|518.83|524.03|518.63|10
1625090770000|2021-06-30 22:06:10|523.93|518.53|523.88|518.48|523.93|518.53|523.59|518.19|17
1625090780000|2021-06-30 22:06:20|523.94|518.54|523.98|518.58|524.12|518.72|523.94|518.54|13
1625090790000|2021-06-30 22:06:30|524.01|518.61|523.9|518.5|524.1|518.7|523.79|518.39|16
1625090800000|2021-06-30 22:06:40|523.91|518.51|523.91|518.51|523.93|518.53|523.88|518.48|11
1625090810000|2021-06-30 22:06:50|523.94|518.54|523.74|518.34|523.96|518.56|523.72|518.32|10
1625090820000|2021-06-30 22:07:00|523.75|518.35|523.78|518.38|523.8|518.4|523.75|518.35|4
1625090830000|2021-06-30 22:07:10|523.76|518.36|523.75|518.35|523.76|518.36|523.75|518.35|2
1625090840000|2021-06-30 22:07:20|523.74|518.34|523.74|518.34|523.74|518.34|523.73|518.33|11
1625090850000|2021-06-30 22:07:30|523.75|518.35|523.56|518.16|523.76|518.36|523.53|518.13|14
1625090860000|2021-06-30 22:07:40|523.53|518.13|523.55|518.15|523.65|518.25|523.5|518.1|14
1625090870000|2021-06-30 22:07:50|523.56|518.16|523.74|518.34|523.74|518.34|523.56|518.16|11
1625090880000|2021-06-30 22:08:00|523.75|518.35|523.36|517.96|523.75|518.35|523.28|517.88|10
1625090890000|2021-06-30 22:08:10|523.38|517.98|523.59|518.19|523.59|518.19|523.33|517.93|14
1625090900000|2021-06-30 22:08:20|523.61|518.21|523.41|518.01|523.62|518.22|523.36|517.96|15
1625090910000|2021-06-30 22:08:30|523.49|518.09|523.35|517.95|523.49|518.09|523.35|517.95|11
1625090920000|2021-06-30 22:08:40|523.34|517.94|523.28|517.88|523.35|517.95|523.28|517.88|8
1625090930000|2021-06-30 22:08:50|523.29|517.89|523.31|517.91|523.31|517.91|523.22|517.82|10
1625090940000|2021-06-30 22:09:00|523.24|517.84|523.36|517.96|523.36|517.96|523.13|517.73|11
1625090950000|2021-06-30 22:09:10|523.35|517.95|523.36|517.96|523.37|517.97|523.35|517.95|4
1625090960000|2021-06-30 22:09:20|523.37|517.97|523.37|517.97|523.37|517.97|523.37|517.97|1
1625090970000|2021-06-30 22:09:30|523.36|517.96|523.3|517.9|523.36|517.96|523.29|517.89|4
1625090980000|2021-06-30 22:09:40|523.29|517.89|523.15|517.75|523.29|517.89|523.08|517.68|18
1625090990000|2021-06-30 22:09:50|523.14|517.74|522.51|517.11|523.14|517.74|522.51|517.11|20
1625091000000|2021-06-30 22:10:00|522.49|517.09|522.68|517.28|522.68|517.28|522.34|516.94|18
1625091010000|2021-06-30 22:10:10|522.64|517.24|522.68|517.28|522.68|517.28|522.64|517.24|3
1625091020000|2021-06-30 22:10:20|522.71|517.31|522.86|517.46|522.86|517.46|522.71|517.31|15
1625091030000|2021-06-30 22:10:30|522.87|517.47|522.72|517.32|522.87|517.47|522.7|517.3|9
1625091040000|2021-06-30 22:10:40|522.69|517.29|522.68|517.28|522.69|517.29|522.61|517.21|7
1625091050000|2021-06-30 22:10:50|522.71|517.31|522.76|517.36|522.76|517.36|522.71|517.31|3
1625091060000|2021-06-30 22:11:00|522.75|517.35|522.73|517.33|522.77|517.37|522.6|517.2|13
1625091070000|2021-06-30 22:11:10|522.7|517.3|522.86|517.46|522.9|517.5|522.7|517.3|13
1625091080000|2021-06-30 22:11:20|522.98|517.58|522.79|517.39|523|517.6|522.79|517.39|14
1625091090000|2021-06-30 22:11:30|522.78|517.38|522.78|517.38|522.78|517.38|522.72|517.32|6
1625091100000|2021-06-30 22:11:40|522.77|517.37|522.18|516.78|522.77|517.37|522.09|516.69|17
1625091110000|2021-06-30 22:11:50|522.19|516.79|522|516.6|522.24|516.84|521.97|516.57|21
1625091120000|2021-06-30 22:12:00|521.9|516.5|521.94|516.54|522.09|516.69|521.88|516.48|13
1625091130000|2021-06-30 22:12:10|522.02|516.62|522.1|516.7|522.11|516.71|522.01|516.61|5
1625091140000|2021-06-30 22:12:20|522.11|516.71|522.03|516.63|522.11|516.71|522.02|516.62|6
1625091150000|2021-06-30 22:12:30|522.04|516.64|522.03|516.63|522.04|516.64|522.03|516.63|2
1625091160000|2021-06-30 22:12:40|522.02|516.62|522.03|516.63|522.03|516.63|522.02|516.62|2
1625091170000|2021-06-30 22:12:50|522.04|516.64|521.95|516.55|522.04|516.64|521.89|516.49|12
1625091180000|2021-06-30 22:13:00|521.97|516.57|522|516.6|522|516.6|521.97|516.57|10
1625091190000|2021-06-30 22:13:10|522.01|516.61|522.24|516.84|522.24|516.84|522.01|516.61|8
1625091200000|2021-06-30 22:13:20|522.2|516.8|522.19|516.79|522.2|516.8|521.97|516.57|20
1625091210000|2021-06-30 22:13:30|522.18|516.78|521.93|516.53|522.18|516.78|521.86|516.46|13
1625091220000|2021-06-30 22:13:40|521.97|516.57|521.86|516.46|521.97|516.57|521.86|516.46|13
1625091230000|2021-06-30 22:13:50|521.84|516.44|521.83|516.43|521.84|516.44|521.83|516.43|2
1625091240000|2021-06-30 22:14:00|521.72|516.32|521.72|516.32|521.82|516.42|521.72|516.32|7
1625091250000|2021-06-30 22:14:10|521.69|516.29|521.73|516.33|521.73|516.33|521.69|516.29|4
1625091260000|2021-06-30 22:14:20|521.78|516.38|521.72|516.32|521.78|516.38|521.72|516.32|3
1625091270000|2021-06-30 22:14:30|521.74|516.34|521.74|516.34|521.74|516.34|521.74|516.34|1
1625091280000|2021-06-30 22:14:40|521.79|516.39|522.11|516.71|522.11|516.71|521.78|516.38|5
1625091290000|2021-06-30 22:14:50|522.1|516.7|522.07|516.67|522.1|516.7|522.07|516.67|3
1625091300000|2021-06-30 22:15:00|522.09|516.69|522.08|516.68|522.11|516.71|522|516.6|16
1625091310000|2021-06-30 22:15:10|522.24|516.84|522.73|517.33|522.73|517.33|522.24|516.84|10
1625091320000|2021-06-30 22:15:20|522.72|517.32|522.73|517.33|522.73|517.33|522.72|517.32|2
1625091330000|2021-06-30 22:15:30|522.7|517.3|522.73|517.33|522.73|517.33|522.65|517.25|11
1625091340000|2021-06-30 22:15:40|522.78|517.38|522.68|517.28|522.81|517.41|522.68|517.28|6
1625091350000|2021-06-30 22:15:50|522.67|517.27|522.63|517.23|522.8|517.4|522.47|517.07|19
1625091360000|2021-06-30 22:16:00|522.67|517.27|522.69|517.29|522.74|517.34|522.67|517.27|8
1625091370000|2021-06-30 22:16:10|522.7|517.3|522.81|517.41|522.81|517.41|522.69|517.29|7
1625091380000|2021-06-30 22:16:20|522.79|517.39|522.78|517.38|522.8|517.4|522.78|517.38|3
1625091390000|2021-06-30 22:16:30|522.77|517.37|522.75|517.35|522.77|517.37|522.73|517.33|8
1625091400000|2021-06-30 22:16:40|522.76|517.36|522.8|517.4|522.81|517.41|522.76|517.36|9
1625091410000|2021-06-30 22:16:50|522.79|517.39|522.69|517.29|522.79|517.39|522.69|517.29|2
1625091420000|2021-06-30 22:17:00|522.64|517.24|522.43|517.03|522.64|517.24|522.43|517.03|10
1625091430000|2021-06-30 22:17:10|522.46|517.06|522.4|517|522.46|517.06|522.39|516.99|12
1625091440000|2021-06-30 22:17:20|522.54|517.14|522.63|517.23|522.73|517.33|522.54|517.14|14
1625091450000|2021-06-30 22:17:30|522.73|517.33|522.73|517.33|522.73|517.33|522.73|517.33|1
1625091460000|2021-06-30 22:17:40|522.72|517.32|522.62|517.22|522.72|517.32|522.62|517.22|8
1625091470000|2021-06-30 22:17:50|522.61|517.21|522.63|517.23|522.63|517.23|522.61|517.21|2
1625091480000|2021-06-30 22:18:00|522.66|517.26|522.68|517.28|522.7|517.3|522.64|517.24|8
1625091490000|2021-06-30 22:18:10|522.7|517.3|523.02|517.62|523.07|517.67|522.7|517.3|11
1625091500000|2021-06-30 22:18:20|523|517.6|522.64|517.24|523|517.6|522.54|517.14|14
1625091510000|2021-06-30 22:18:30|522.65|517.25|522.55|517.15|522.68|517.28|522.51|517.11|16
1625091520000|2021-06-30 22:18:40|522.58|517.18|522.59|517.19|522.67|517.27|522.56|517.16|13
1625091530000|2021-06-30 22:18:50|522.64|517.24|522.52|517.12|522.7|517.3|522.5|517.1|10
1625091540000|2021-06-30 22:19:00|522.54|517.14|522.62|517.22|522.63|517.23|522.54|517.14|9
1625091550000|2021-06-30 22:19:10|522.61|517.21|522.41|517.01|522.61|517.21|522.34|516.94|12
1625091560000|2021-06-30 22:19:20|522.42|517.02|522.43|517.03|522.43|517.03|522.42|517.02|2
1625091570000|2021-06-30 22:19:30|522.42|517.02|522.31|516.91|522.49|517.09|522.31|516.91|8
1625091580000|2021-06-30 22:19:40|522.32|516.92|522.3|516.9|522.33|516.93|522.28|516.88|10
1625091590000|2021-06-30 22:19:50|522.31|516.91|522.55|517.15|522.62|517.22|522.27|516.87|11
1625091600000|2021-06-30 22:20:00|522.5|517.1|522.63|517.23|522.63|517.23|522.5|517.1|11
1625091610000|2021-06-30 22:20:10|522.64|517.24|522.72|517.32|522.72|517.32|522.64|517.24|8
1625091620000|2021-06-30 22:20:20|522.67|517.27|522.67|517.27|522.72|517.32|522.67|517.27|3
1625091630000|2021-06-30 22:20:30|522.64|517.24|522.64|517.24|522.64|517.24|522.64|517.24|1
1625091640000|2021-06-30 22:20:40|522.68|517.28|522.68|517.28|522.68|517.28|522.68|517.28|1
1625091650000|2021-06-30 22:20:50|522.64|517.24|522.82|517.42|522.83|517.43|522.64|517.24|3
1625091660000|2021-06-30 22:21:00|522.8|517.4|523|517.6|523|517.6|522.79|517.39|7
1625091670000|2021-06-30 22:21:10|522.99|517.59|522.92|517.52|522.99|517.59|522.92|517.52|6
1625091680000|2021-06-30 22:21:20|522.93|517.53|522.94|517.54|522.95|517.55|522.93|517.53|5
1625091690000|2021-06-30 22:21:30|522.95|517.55|522.93|517.53|522.95|517.55|522.93|517.53|4
1625091700000|2021-06-30 22:21:40|522.94|517.54|522.95|517.55|522.96|517.56|522.94|517.54|4
1625091710000|2021-06-30 22:21:50|522.96|517.56|522.89|517.49|522.96|517.56|522.89|517.49|4
1625091720000|2021-06-30 22:22:00|522.9|517.5|522.93|517.53|522.93|517.53|522.84|517.44|6
1625091730000|2021-06-30 22:22:10|522.92|517.52|523.02|517.62|523.08|517.68|522.92|517.52|6
1625091740000|2021-06-30 22:22:20|523.01|517.61|523.05|517.65|523.05|517.65|523.01|517.61|7
1625091750000|2021-06-30 22:22:30|523.04|517.64|523.09|517.69|523.09|517.69|523.03|517.63|10
1625091760000|2021-06-30 22:22:40|523.1|517.7|523.11|517.71|523.11|517.71|523.1|517.7|2
1625091770000|2021-06-30 22:22:50|523.18|517.78|523.16|517.76|523.18|517.78|523.16|517.76|2
1625091780000|2021-06-30 22:23:00|523.13|517.73|523.48|518.08|523.49|518.09|523.13|517.73|13
1625091790000|2021-06-30 22:23:10|523.5|518.1|523.49|518.09|523.51|518.11|523.49|518.09|6
1625091800000|2021-06-30 22:23:20|523.51|518.11|523.51|518.11|523.54|518.14|523.5|518.1|10
1625091810000|2021-06-30 22:23:30|523.69|518.29|523.73|518.33|523.73|518.33|523.66|518.26|7
1625091820000|2021-06-30 22:23:40|523.72|518.32|523.72|518.32|523.72|518.32|523.65|518.25|3
1625091830000|2021-06-30 22:23:50|523.73|518.33|523.79|518.39|523.8|518.4|523.71|518.31|8
1625091840000|2021-06-30 22:24:00|523.78|518.38|523.67|518.27|523.78|518.38|523.66|518.26|7
1625091850000|2021-06-30 22:24:10|523.77|518.37|523.67|518.27|523.77|518.37|523.67|518.27|2
1625091860000|2021-06-30 22:24:20|523.64|518.24|523.67|518.27|523.67|518.27|523.64|518.24|6
1625091870000|2021-06-30 22:24:30|523.77|518.37|523.65|518.25|523.77|518.37|523.65|518.25|7
1625091880000|2021-06-30 22:24:40|523.68|518.28|524.17|518.77|524.26|518.86|523.66|518.26|21
1625091890000|2021-06-30 22:24:50|524.22|518.82|524.43|519.03|524.48|519.08|524.2|518.8|15
1625091900000|2021-06-30 22:25:00|524.46|519.06|524.46|519.06|524.47|519.07|524.44|519.04|9
1625091910000|2021-06-30 22:25:10|524.47|519.07|524.41|519.01|524.48|519.08|524.39|518.99|9
1625091920000|2021-06-30 22:25:20|524.42|519.02|524.4|519|524.45|519.05|524.4|519|8
1625091930000|2021-06-30 22:25:30|524.33|518.93|524.28|518.88|524.33|518.93|524.28|518.88|3
1625091940000|2021-06-30 22:25:40|524.33|518.93|524.39|518.99|524.4|519|524.33|518.93|8
1625091950000|2021-06-30 22:25:50|524.38|518.98|524.34|518.94|524.4|519|524.33|518.93|8
1625091960000|2021-06-30 22:26:00|524.39|518.99|524.42|519.02|524.43|519.03|524.39|518.99|8
1625091970000|2021-06-30 22:26:10|524.41|519.01|524.36|518.96|524.42|519.02|524.36|518.96|5
1625091980000|2021-06-30 22:26:20|524.38|518.98|524.43|519.03|524.43|519.03|524.38|518.98|2
1625091990000|2021-06-30 22:26:30|524.42|519.02|524.7|519.3|524.72|519.32|524.42|519.02|10
1625092000000|2021-06-30 22:26:40|524.65|519.25|524.34|518.94|524.65|519.25|524.34|518.94|11
1625092010000|2021-06-30 22:26:50|524.35|518.95|524.64|519.24|524.64|519.24|524.35|518.95|20
1625092020000|2021-06-30 22:27:00|524.59|519.19|524.61|519.21|524.63|519.23|524.56|519.16|7
1625092030000|2021-06-30 22:27:10|524.59|519.19|524.49|519.09|524.59|519.19|524.49|519.09|5
1625092040000|2021-06-30 22:27:20|524.5|519.1|524.62|519.22|524.63|519.23|524.49|519.09|14
1625092050000|2021-06-30 22:27:30|524.59|519.19|524.58|519.18|524.6|519.2|524.56|519.16|8
1625092060000|2021-06-30 22:27:40|524.59|519.19|524.62|519.22|524.68|519.28|524.59|519.19|4
1625092070000|2021-06-30 22:27:50|524.68|519.28|524.55|519.15|524.68|519.28|524.53|519.13|7
1625092080000|2021-06-30 22:28:00|524.54|519.14|524.54|519.14|524.54|519.14|524.52|519.12|7
1625092090000|2021-06-30 22:28:10|524.53|519.13|524.52|519.12|524.53|519.13|524.52|519.12|2
1625092100000|2021-06-30 22:28:20|524.47|519.07|524.39|518.99|524.47|519.07|524.34|518.94|17
1625092110000|2021-06-30 22:28:30|524.37|518.97|524.49|519.09|524.49|519.09|524.35|518.95|16
1625092120000|2021-06-30 22:28:40|524.48|519.08|524.41|519.01|524.48|519.08|524.4|519|6
1625092130000|2021-06-30 22:28:50|524.44|519.04|524.52|519.12|524.52|519.12|524.42|519.02|4
1625092140000|2021-06-30 22:29:00|524.51|519.11|524.48|519.08|524.52|519.12|524.47|519.07|5
1625092150000|2021-06-30 22:29:10|524.47|519.07|524.48|519.08|524.49|519.09|524.4|519|9
1625092160000|2021-06-30 22:29:20|524.47|519.07|524.43|519.03|524.5|519.1|524.41|519.01|12
1625092170000|2021-06-30 22:29:30|524.44|519.04|524.43|519.03|524.44|519.04|524.43|519.03|2
1625092180000|2021-06-30 22:29:40|524.42|519.02|524.4|519|524.43|519.03|524.4|519|5
1625092190000|2021-06-30 22:29:50|524.41|519.01|524.45|519.05|524.45|519.05|524.41|519.01|8
1625092200000|2021-06-30 22:30:00|524.49|519.09|524.53|519.13|524.55|519.15|524.49|519.09|4
1625092210000|2021-06-30 22:30:10|524.56|519.16|524.8|519.4|524.8|519.4|524.56|519.16|8
1625092220000|2021-06-30 22:30:20|524.82|519.42|524.89|519.49|524.93|519.53|524.79|519.39|12
1625092230000|2021-06-30 22:30:30|524.92|519.52|524.86|519.46|524.93|519.53|524.86|519.46|5
1625092240000|2021-06-30 22:30:40|524.89|519.49|525.04|519.64|525.07|519.67|524.88|519.48|13
1625092250000|2021-06-30 22:30:50|524.98|519.58|525.07|519.67|525.1|519.7|524.98|519.58|11
1625092260000|2021-06-30 22:31:00|525.06|519.66|524.97|519.57|525.06|519.66|524.94|519.54|11
1625092270000|2021-06-30 22:31:10|525|519.6|525.07|519.67|525.07|519.67|525|519.6|7
1625092280000|2021-06-30 22:31:20|525.09|519.69|525.11|519.71|525.12|519.72|525.06|519.66|8
1625092290000|2021-06-30 22:31:30|525.18|519.78|525.26|519.86|525.26|519.86|525.15|519.75|9
1625092300000|2021-06-30 22:31:40|525.27|519.87|525.25|519.85|525.32|519.92|525.25|519.85|8
1625092310000|2021-06-30 22:31:50|525.27|519.87|525.44|520.04|525.44|520.04|525.27|519.87|11
1625092320000|2021-06-30 22:32:00|525.43|520.03|525.39|519.99|525.43|520.03|525.39|519.99|4
1625092330000|2021-06-30 22:32:10|525.43|520.03|525.4|520|525.43|520.03|525.4|520|10
1625092340000|2021-06-30 22:32:20|525.43|520.03|525.66|520.26|525.72|520.32|525.42|520.02|6
1625092350000|2021-06-30 22:32:30|525.72|520.32|525.99|520.59|525.99|520.59|525.65|520.25|12
1625092360000|2021-06-30 22:32:40|525.96|520.56|525.99|520.59|526.06|520.66|525.86|520.46|18
1625092370000|2021-06-30 22:32:50|526.01|520.61|526.11|520.71|526.11|520.71|525.92|520.52|14
1625092380000|2021-06-30 22:33:00|526.01|520.61|526.37|520.97|526.37|520.97|526.01|520.61|16
1625092390000|2021-06-30 22:33:10|526.39|520.99|526.54|521.14|526.65|521.25|526.39|520.99|18
1625092400000|2021-06-30 22:33:20|526.55|521.15|526.77|521.37|526.77|521.37|526.55|521.15|12
1625092410000|2021-06-30 22:33:30|526.76|521.36|527.19|521.79|527.2|521.8|526.69|521.29|17
1625092420000|2021-06-30 22:33:40|527.2|521.8|527.39|521.99|527.39|521.99|527.2|521.8|11
1625092430000|2021-06-30 22:33:50|527.38|521.98|527.4|522|527.4|522|527.34|521.94|5
1625092440000|2021-06-30 22:34:00|527.36|521.96|527.35|521.95|527.4|522|527.35|521.95|10
1625092450000|2021-06-30 22:34:10|527.36|521.96|527.38|521.98|527.41|522.01|527.36|521.96|4
1625092460000|2021-06-30 22:34:20|527.36|521.96|527.6|522.2|527.6|522.2|527.36|521.96|19
1625092470000|2021-06-30 22:34:30|527.58|522.18|527.54|522.14|527.6|522.2|527.53|522.13|8
1625092480000|2021-06-30 22:34:40|527.53|522.13|527.67|522.27|527.67|522.27|527.53|522.13|12
1625092490000|2021-06-30 22:34:50|527.68|522.28|527.65|522.25|527.69|522.29|527.65|522.25|3
1625092500000|2021-06-30 22:35:00|527.64|522.24|527.57|522.17|527.64|522.24|527.55|522.15|8
1625092510000|2021-06-30 22:35:10|527.55|522.15|527.51|522.11|527.56|522.16|527.31|521.91|18
1625092520000|2021-06-30 22:35:20|527.48|522.08|527.17|521.77|527.48|522.08|527.13|521.73|18
1625092530000|2021-06-30 22:35:30|527.07|521.67|527.02|521.62|527.17|521.77|526.96|521.56|17
1625092540000|2021-06-30 22:35:40|527.03|521.63|527.06|521.66|527.11|521.71|526.96|521.56|17
1625092550000|2021-06-30 22:35:50|527.08|521.68|527.35|521.95|527.38|521.98|527.02|521.62|17
1625092560000|2021-06-30 22:36:00|527.38|521.98|527.49|522.09|527.49|522.09|527.38|521.98|18
1625092570000|2021-06-30 22:36:10|527.46|522.06|527.41|522.01|527.51|522.11|527.41|522.01|16
1625092580000|2021-06-30 22:36:20|527.39|521.99|527.16|521.76|527.39|521.99|527.13|521.73|14
1625092590000|2021-06-30 22:36:30|527.12|521.72|527.25|521.85|527.37|521.97|527.12|521.72|25
1625092600000|2021-06-30 22:36:40|527.23|521.83|527.21|521.81|527.23|521.83|527.06|521.66|14
1625092610000|2021-06-30 22:36:50|527.2|521.8|527.29|521.89|527.29|521.89|527.1|521.7|9
1625092620000|2021-06-30 22:37:00|527.34|521.94|527.36|521.96|527.41|522.01|527.34|521.94|11
1625092630000|2021-06-30 22:37:10|527.4|522|527.35|521.95|527.4|522|527.35|521.95|9
1625092640000|2021-06-30 22:37:20|527.36|521.96|527.18|521.78|527.36|521.96|527.18|521.78|9
1625092650000|2021-06-30 22:37:30|527.21|521.81|526.95|521.55|527.21|521.81|526.94|521.54|11
1625092660000|2021-06-30 22:37:40|526.96|521.56|526.82|521.42|527.06|521.66|526.8|521.4|14
1625092670000|2021-06-30 22:37:50|526.77|521.37|526.81|521.41|526.81|521.41|526.75|521.35|9
1625092680000|2021-06-30 22:38:00|526.8|521.4|526.98|521.58|526.98|521.58|526.8|521.4|8
1625092690000|2021-06-30 22:38:10|526.97|521.57|527.08|521.68|527.12|521.72|526.97|521.57|14
1625092700000|2021-06-30 22:38:20|527.1|521.7|527.32|521.92|527.32|521.92|527.09|521.69|9
1625092710000|2021-06-30 22:38:30|527.24|521.84|527.24|521.84|527.24|521.84|527.24|521.84|1
1625092720000|2021-06-30 22:38:40|527.16|521.76|526.85|521.45|527.19|521.79|526.8|521.4|19
1625092730000|2021-06-30 22:38:50|526.81|521.41|526.85|521.45|526.98|521.58|526.81|521.41|9
1625092740000|2021-06-30 22:39:00|526.9|521.5|526.87|521.47|526.96|521.56|526.85|521.45|17
1625092750000|2021-06-30 22:39:10|526.86|521.46|526.81|521.41|526.87|521.47|526.76|521.36|13
1625092760000|2021-06-30 22:39:20|526.8|521.4|526.79|521.39|526.8|521.4|526.77|521.37|10
1625092770000|2021-06-30 22:39:30|526.81|521.41|526.87|521.47|526.87|521.47|526.78|521.38|4
1625092800000|2021-06-30 22:40:00|526.92|521.52|526.86|521.46|527.01|521.61|526.85|521.45|15
1625092810000|2021-06-30 22:40:10|526.87|521.47|526.88|521.48|526.97|521.57|526.83|521.43|14
1625092820000|2021-06-30 22:40:20|526.87|521.47|526.97|521.57|526.97|521.57|526.87|521.47|11
1625092830000|2021-06-30 22:40:30|526.9|521.5|526.82|521.42|526.9|521.5|526.82|521.42|16
1625092840000|2021-06-30 22:40:40|526.83|521.43|526.89|521.49|526.89|521.49|526.83|521.43|11
1625092850000|2021-06-30 22:40:50|526.88|521.48|526.57|521.17|526.89|521.49|526.54|521.14|18
1625092860000|2021-06-30 22:41:00|526.59|521.19|526.54|521.14|526.62|521.22|526.53|521.13|12
1625092870000|2021-06-30 22:41:10|526.53|521.13|526.53|521.13|526.54|521.14|526.47|521.07|12
1625092880000|2021-06-30 22:41:20|526.54|521.14|526.54|521.14|526.54|521.14|526.42|521.02|10
1625092890000|2021-06-30 22:41:30|526.55|521.15|526.55|521.15|526.55|521.15|526.54|521.14|5
1625092900000|2021-06-30 22:41:40|526.54|521.14|526.54|521.14|526.54|521.14|526.54|521.14|1
1625092910000|2021-06-30 22:41:50|526.57|521.17|526.53|521.13|526.62|521.22|526.53|521.13|13
1625092920000|2021-06-30 22:42:00|526.52|521.12|526.54|521.14|526.58|521.18|526.49|521.09|14
1625092930000|2021-06-30 22:42:10|526.53|521.13|526.37|520.97|526.53|521.13|526.35|520.95|15
1625092940000|2021-06-30 22:42:20|526.41|521.01|526.41|521.01|526.48|521.08|526.41|521.01|12
1625092950000|2021-06-30 22:42:30|526.4|521|526.36|520.96|526.52|521.12|526.36|520.96|6
1625092960000|2021-06-30 22:42:40|526.4|521|526.52|521.12|526.52|521.12|526.37|520.97|5
1625092970000|2021-06-30 22:42:50|526.53|521.13|526.41|521.01|526.54|521.14|526.4|521|17
1625092980000|2021-06-30 22:43:00|526.42|521.02|526.43|521.03|526.46|521.06|526.36|520.96|9
1625092990000|2021-06-30 22:43:10|526.44|521.04|526.48|521.08|526.52|521.12|526.43|521.03|9
1625093000000|2021-06-30 22:43:20|526.55|521.15|526.56|521.16|526.57|521.17|526.55|521.15|6
1625093010000|2021-06-30 22:43:30|526.55|521.15|526.53|521.13|526.56|521.16|526.48|521.08|14
1625093020000|2021-06-30 22:43:40|526.52|521.12|526.52|521.12|526.52|521.12|526.51|521.11|3
1625093030000|2021-06-30 22:43:50|526.51|521.11|526.39|520.99|526.51|521.11|526.33|520.93|23
1625093040000|2021-06-30 22:44:00|526.4|521|526.3|520.9|526.4|521|526.3|520.9|8
1625093050000|2021-06-30 22:44:10|526.38|520.98|526.37|520.97|526.39|520.99|526.36|520.96|5
1625093060000|2021-06-30 22:44:20|526.36|520.96|526.38|520.98|526.44|521.04|526.33|520.93|10
1625093070000|2021-06-30 22:44:30|526.37|520.97|526.45|521.05|526.53|521.13|526.37|520.97|14
1625093080000|2021-06-30 22:44:40|526.46|521.06|526.47|521.07|526.5|521.1|526.42|521.02|9
1625093090000|2021-06-30 22:44:50|526.46|521.06|526.45|521.05|526.5|521.1|526.45|521.05|10
1625093100000|2021-06-30 22:45:00|526.42|521.02|526.5|521.1|526.5|521.1|526.42|521.02|7
1625093110000|2021-06-30 22:45:10|526.49|521.09|526.5|521.1|526.5|521.1|526.48|521.08|4
1625093120000|2021-06-30 22:45:20|526.49|521.09|526.5|521.1|526.5|521.1|526.49|521.09|2
1625093130000|2021-06-30 22:45:30|526.45|521.05|526.47|521.07|526.5|521.1|526.45|521.05|5
1625093140000|2021-06-30 22:45:40|526.45|521.05|526.52|521.12|526.53|521.13|526.45|521.05|9
1625093150000|2021-06-30 22:45:50|526.5|521.1|526.26|520.86|526.54|521.14|526.26|520.86|12
1625093160000|2021-06-30 22:46:00|526.25|520.85|526.23|520.83|526.25|520.85|526.22|520.82|5
1625093170000|2021-06-30 22:46:10|526.24|520.84|526.22|520.82|526.34|520.94|526.18|520.78|20
1625093180000|2021-06-30 22:46:20|526.21|520.81|526.17|520.77|526.21|520.81|526.16|520.76|8
1625093190000|2021-06-30 22:46:30|526.18|520.78|526.16|520.76|526.2|520.8|526.16|520.76|14
1625093200000|2021-06-30 22:46:40|526.17|520.77|526.11|520.71|526.22|520.82|526.09|520.69|10
1625093210000|2021-06-30 22:46:50|526.1|520.7|525.91|520.51|526.13|520.73|525.91|520.51|8
1625093220000|2021-06-30 22:47:00|525.78|520.38|525.82|520.42|525.82|520.42|525.77|520.37|12
1625093230000|2021-06-30 22:47:10|525.8|520.4|525.78|520.38|525.81|520.41|525.75|520.35|14
1625093240000|2021-06-30 22:47:20|525.75|520.35|525.55|520.15|525.75|520.35|525.46|520.06|16
1625093250000|2021-06-30 22:47:30|525.54|520.14|525.54|520.14|525.54|520.14|525.51|520.11|3
1625093260000|2021-06-30 22:47:40|525.51|520.11|525.32|519.92|525.51|520.11|525.27|519.87|15
1625093270000|2021-06-30 22:47:50|525.31|519.91|525.22|519.82|525.4|520|525.22|519.82|17
1625093280000|2021-06-30 22:48:00|525.23|519.83|525.05|519.65|525.26|519.86|525.02|519.62|20
1625093290000|2021-06-30 22:48:10|525.04|519.64|525.1|519.7|525.12|519.72|525.04|519.64|6
1625093300000|2021-06-30 22:48:20|525.09|519.69|525.01|519.61|525.15|519.75|525.01|519.61|22
1625093310000|2021-06-30 22:48:30|525.03|519.63|524.96|519.56|525.08|519.68|524.96|519.56|12
1625093320000|2021-06-30 22:48:40|524.97|519.57|525|519.6|525.02|519.62|524.97|519.57|5
1625093330000|2021-06-30 22:48:50|525.03|519.63|525.34|519.94|525.36|519.96|525.03|519.63|11
1625093340000|2021-06-30 22:49:00|525.32|519.92|525.23|519.83|525.32|519.92|525.21|519.81|7
1625093350000|2021-06-30 22:49:10|525.3|519.9|525.28|519.88|525.3|519.9|525.27|519.87|12
1625093380000|2021-06-30 22:49:40|525.29|519.89|525.39|519.99|525.39|519.99|525.28|519.88|4
1625093390000|2021-06-30 22:49:50|525.42|520.02|525.43|520.03|525.47|520.07|525.42|520.02|5
1625093400000|2021-06-30 22:50:00|525.39|519.99|525.38|519.98|525.41|520.01|525.3|519.9|15
1625093410000|2021-06-30 22:50:10|525.37|519.97|525.18|519.78|525.37|519.97|525.14|519.74|13
1625093420000|2021-06-30 22:50:20|525.15|519.75|525.01|519.61|525.15|519.75|524.99|519.59|6
1625093430000|2021-06-30 22:50:30|524.94|519.54|524.93|519.53|524.94|519.54|524.93|519.53|2
1625093440000|2021-06-30 22:50:40|524.88|519.48|524.82|519.42|524.88|519.48|524.82|519.42|6
1625093450000|2021-06-30 22:50:50|524.8|519.4|524.81|519.41|524.81|519.41|524.8|519.4|4
1625093460000|2021-06-30 22:51:00|524.8|519.4|525|519.6|525|519.6|524.8|519.4|11
1625093470000|2021-06-30 22:51:10|525.02|519.62|525.03|519.63|525.07|519.67|525.02|519.62|8
1625093480000|2021-06-30 22:51:20|524.99|519.59|524.97|519.57|525.07|519.67|524.94|519.54|17
1625093490000|2021-06-30 22:51:30|524.96|519.56|525.01|519.61|525.01|519.61|524.95|519.55|7
1625093500000|2021-06-30 22:51:40|525|519.6|524.94|519.54|525.02|519.62|524.92|519.52|8
1625093510000|2021-06-30 22:51:50|524.87|519.47|524.73|519.33|524.87|519.47|524.64|519.24|21
1625093520000|2021-06-30 22:52:00|524.75|519.35|524.44|519.04|524.75|519.35|524.41|519.01|13
1625093530000|2021-06-30 22:52:10|524.45|519.05|524.36|518.96|524.47|519.07|524.36|518.96|16
1625093540000|2021-06-30 22:52:20|524.35|518.95|524.03|518.63|524.35|518.95|523.87|518.47|18
1625093550000|2021-06-30 22:52:30|524.01|518.61|523.76|518.36|524.01|518.61|523.76|518.36|13
1625093560000|2021-06-30 22:52:40|523.87|518.47|523.88|518.48|523.92|518.52|523.86|518.46|17
1625093570000|2021-06-30 22:52:50|523.89|518.49|523.78|518.38|523.9|518.5|523.78|518.38|11
1625093580000|2021-06-30 22:53:00|523.83|518.43|523.56|518.16|523.83|518.43|523.56|518.16|9
1625093590000|2021-06-30 22:53:10|523.5|518.1|523.24|517.84|523.51|518.11|523.16|517.76|17
1625093600000|2021-06-30 22:53:20|523.25|517.85|523.38|517.98|523.4|518|523.13|517.73|17
1625093610000|2021-06-30 22:53:30|523.37|517.97|523.57|518.17|523.57|518.17|523.35|517.95|13
1625093620000|2021-06-30 22:53:40|523.62|518.22|523.54|518.14|523.63|518.23|523.54|518.14|10
1625093630000|2021-06-30 22:53:50|523.55|518.15|523.54|518.14|523.55|518.15|523.54|518.14|4
1625093640000|2021-06-30 22:54:00|523.56|518.16|523.65|518.25|523.66|518.26|523.54|518.14|9
1625093650000|2021-06-30 22:54:10|523.64|518.24|523.72|518.32|523.75|518.35|523.64|518.24|5
1625093660000|2021-06-30 22:54:20|523.74|518.34|523.92|518.52|523.94|518.54|523.74|518.34|12
1625093670000|2021-06-30 22:54:30|523.91|518.51|524|518.6|524|518.6|523.91|518.51|9
1625093680000|2021-06-30 22:54:40|523.98|518.58|524|518.6|524.01|518.61|523.98|518.58|5
1625093690000|2021-06-30 22:54:50|524.01|518.61|524.28|518.88|524.28|518.88|524.01|518.61|9
1625093700000|2021-06-30 22:55:00|524.25|518.85|524.28|518.88|524.28|518.88|524.23|518.83|5
1625093710000|2021-06-30 22:55:10|524.35|518.95|524.42|519.02|524.42|519.02|524.35|518.95|2
1625093720000|2021-06-30 22:55:20|524.43|519.03|524.52|519.12|524.52|519.12|524.43|519.03|4
1625093730000|2021-06-30 22:55:30|524.43|519.03|524.23|518.83|524.43|519.03|524.23|518.83|7
1625093740000|2021-06-30 22:55:40|524.22|518.82|524.09|518.69|524.22|518.82|524.09|518.69|7
1625093750000|2021-06-30 22:55:50|524.08|518.68|523.92|518.52|524.08|518.68|523.87|518.47|18
1625093760000|2021-06-30 22:56:00|523.93|518.53|523.95|518.55|523.98|518.58|523.91|518.51|11
1625093770000|2021-06-30 22:56:10|523.96|518.56|523.87|518.47|523.96|518.56|523.78|518.38|9
1625093780000|2021-06-30 22:56:20|523.86|518.46|523.85|518.45|523.86|518.46|523.81|518.41|8
1625093800000|2021-06-30 22:56:40|523.86|518.46|523.75|518.35|523.86|518.46|523.75|518.35|3
1625093810000|2021-06-30 22:56:50|523.69|518.29|523.81|518.41|523.81|518.41|523.69|518.29|7
1625093820000|2021-06-30 22:57:00|523.79|518.39|523.79|518.39|523.79|518.39|523.79|518.39|1
1625093830000|2021-06-30 22:57:10|523.78|518.38|523.51|518.11|523.78|518.38|523.51|518.11|17
1625093840000|2021-06-30 22:57:20|523.52|518.12|523.73|518.33|523.73|518.33|523.52|518.12|20
1625093850000|2021-06-30 22:57:30|523.63|518.23|523.83|518.43|523.88|518.48|523.63|518.23|13
1625093860000|2021-06-30 22:57:40|523.84|518.44|524|518.6|524|518.6|523.84|518.44|8
1625093870000|2021-06-30 22:57:50|523.99|518.59|524.12|518.72|524.12|518.72|523.94|518.54|14
1625093880000|2021-06-30 22:58:00|524.11|518.71|524.14|518.74|524.21|518.81|524.11|518.71|17
1625093890000|2021-06-30 22:58:10|524.15|518.75|524.15|518.75|524.17|518.77|524.1|518.7|13
1625093900000|2021-06-30 22:58:20|524.12|518.72|524.16|518.76|524.16|518.76|524.11|518.71|9
1625093910000|2021-06-30 22:58:30|524.12|518.72|523.56|518.16|524.12|518.72|523.51|518.11|10
1625093920000|2021-06-30 22:58:40|523.55|518.15|523.56|518.16|523.59|518.19|523.48|518.08|13
1625093930000|2021-06-30 22:58:50|523.58|518.18|523.52|518.12|523.58|518.18|523.52|518.12|7
1625093940000|2021-06-30 22:59:00|523.69|518.29|523.69|518.29|523.69|518.29|523.69|518.29|1
1625093950000|2021-06-30 22:59:10|523.67|518.27|523.72|518.32|523.83|518.43|523.66|518.26|9
1625093960000|2021-06-30 22:59:20|523.76|518.36|524|518.6|524.01|518.61|523.75|518.35|9
1625093970000|2021-06-30 22:59:30|523.96|518.56|524.22|518.82|524.22|518.82|523.96|518.56|12
1625093980000|2021-06-30 22:59:40|524.2|518.8|524.2|518.8|524.2|518.8|524.2|518.8|1
1625093990000|2021-06-30 22:59:50|524.22|518.82|524.89|519.49|524.89|519.49|524.22|518.82|13
1625094000000|2021-06-30 23:00:00|524.91|519.51|525.63|520.23|525.63|520.23|524.91|519.51|20
1625094010000|2021-06-30 23:00:10|525.64|520.24|525.85|520.45|525.89|520.49|525.64|520.24|17
1625094020000|2021-06-30 23:00:20|525.84|520.44|525.93|520.53|525.93|520.53|525.84|520.44|16
1625094030000|2021-06-30 23:00:30|526.04|520.64|526.18|520.78|526.23|520.83|526.04|520.64|7
1625094040000|2021-06-30 23:00:40|526.32|520.92|526.12|520.72|526.38|520.98|526.12|520.72|13
1625094050000|2021-06-30 23:00:50|526.06|520.66|525.9|520.5|526.06|520.66|525.74|520.34|11
1625094060000|2021-06-30 23:01:00|525.85|520.45|526.07|520.67|526.1|520.7|525.81|520.41|19
1625094070000|2021-06-30 23:01:10|526.05|520.65|526.1|520.7|526.12|520.72|526.01|520.61|17
1625094080000|2021-06-30 23:01:20|526.09|520.69|526.1|520.7|526.1|520.7|526.06|520.66|5
1625094090000|2021-06-30 23:01:30|526.07|520.67|525.98|520.58|526.1|520.7|525.98|520.58|8
1625094100000|2021-06-30 23:01:40|525.99|520.59|525.92|520.52|526.09|520.69|525.87|520.47|16
1625094110000|2021-06-30 23:01:50|525.91|520.51|525.94|520.54|525.95|520.55|525.84|520.44|16
1625094120000|2021-06-30 23:02:00|525.95|520.55|525.93|520.53|526.04|520.64|525.93|520.53|11
1625094130000|2021-06-30 23:02:10|525.8|520.4|525.73|520.33|525.82|520.42|525.71|520.31|7
1625094140000|2021-06-30 23:02:20|525.72|520.32|525.52|520.12|525.72|520.32|525.45|520.05|17
1625094150000|2021-06-30 23:02:30|525.51|520.11|525.49|520.09|525.61|520.21|525.46|520.06|22
1625094160000|2021-06-30 23:02:40|525.46|520.06|525.65|520.25|525.68|520.28|525.38|519.98|22
1625094170000|2021-06-30 23:02:50|525.63|520.23|525.74|520.34|525.84|520.44|525.63|520.23|11
1625094180000|2021-06-30 23:03:00|525.71|520.31|525.54|520.14|525.71|520.31|525.52|520.12|14
1625094190000|2021-06-30 23:03:10|525.53|520.13|525.77|520.37|525.77|520.37|525.53|520.13|12
1625094200000|2021-06-30 23:03:20|525.78|520.38|525.88|520.48|525.9|520.5|525.76|520.36|16
1625094210000|2021-06-30 23:03:30|525.87|520.47|525.84|520.44|525.87|520.47|525.79|520.39|8
1625094220000|2021-06-30 23:03:40|525.83|520.43|525.48|520.08|525.87|520.47|525.48|520.08|19
1625094230000|2021-06-30 23:03:50|525.49|520.09|525.8|520.4|525.8|520.4|525.46|520.06|21
1625094240000|2021-06-30 23:04:00|525.77|520.37|525.7|520.3|525.77|520.37|525.68|520.28|11
1625094250000|2021-06-30 23:04:10|525.69|520.29|525.63|520.23|525.78|520.38|525.62|520.22|20
1625094260000|2021-06-30 23:04:20|525.66|520.26|525.5|520.1|525.66|520.26|525.5|520.1|9
1625094270000|2021-06-30 23:04:30|525.53|520.13|525.55|520.15|525.62|520.22|525.53|520.13|15
1625094280000|2021-06-30 23:04:40|525.56|520.16|525.57|520.17|525.58|520.18|525.54|520.14|7
1625094290000|2021-06-30 23:04:50|525.59|520.19|525.63|520.23|525.64|520.24|525.59|520.19|5
1625094300000|2021-06-30 23:05:00|525.64|520.24|526.39|520.99|526.39|520.99|525.64|520.24|10
1625094310000|2021-06-30 23:05:10|526.44|521.04|526.47|521.07|526.47|521.07|526.34|520.94|8
1625094320000|2021-06-30 23:05:20|526.46|521.06|526.48|521.08|526.52|521.12|526.42|521.02|8
1625094330000|2021-06-30 23:05:30|526.47|521.07|526.51|521.11|526.51|521.11|526.46|521.06|16
1625094340000|2021-06-30 23:05:40|526.5|521.1|526.49|521.09|526.53|521.13|526.49|521.09|5
1625094350000|2021-06-30 23:05:50|526.48|521.08|526.33|520.93|526.48|521.08|526.16|520.76|15
1625094360000|2021-06-30 23:06:00|526.34|520.94|526.39|520.99|526.39|520.99|526.3|520.9|10
1625094370000|2021-06-30 23:06:10|526.4|521|526.44|521.04|526.46|521.06|526.4|521|10
1625094380000|2021-06-30 23:06:20|526.46|521.06|527.1|521.7|527.15|521.75|526.46|521.06|20
1625094390000|2021-06-30 23:06:30|527.11|521.71|526.98|521.58|527.14|521.74|526.96|521.56|18
1625094400000|2021-06-30 23:06:40|526.97|521.57|527.03|521.63|527.04|521.64|526.97|521.57|13
1625094410000|2021-06-30 23:06:50|526.99|521.59|526.98|521.58|527|521.6|526.98|521.58|4
1625094420000|2021-06-30 23:07:00|526.97|521.57|526.99|521.59|526.99|521.59|526.97|521.57|5
1625094430000|2021-06-30 23:07:10|527|521.6|526.97|521.57|527|521.6|526.97|521.57|11
1625094440000|2021-06-30 23:07:20|527.01|521.61|527.03|521.63|527.03|521.63|527.01|521.61|5
1625094450000|2021-06-30 23:07:30|527.05|521.65|527.3|521.9|527.3|521.9|527.05|521.65|10
1625094460000|2021-06-30 23:07:40|527.29|521.89|527.31|521.91|527.32|521.92|527.29|521.89|7
1625094470000|2021-06-30 23:07:50|527.33|521.93|527.37|521.97|527.4|522|527.33|521.93|11
1625094480000|2021-06-30 23:08:00|527.36|521.96|527.37|521.97|527.38|521.98|527.36|521.96|8
1625094490000|2021-06-30 23:08:10|527.38|521.98|527.36|521.96|527.38|521.98|527.36|521.96|5
1625094500000|2021-06-30 23:08:20|527.35|521.95|527.1|521.7|527.35|521.95|527.02|521.62|17
1625094510000|2021-06-30 23:08:30|527.13|521.73|527.15|521.75|527.16|521.76|527.09|521.69|7
1625094520000|2021-06-30 23:08:40|527.1|521.7|527.2|521.8|527.24|521.84|527.1|521.7|10
1625094530000|2021-06-30 23:08:50|527.18|521.78|527.23|521.83|527.23|521.83|527.18|521.78|3
1625094540000|2021-06-30 23:09:00|527.26|521.86|527.26|521.86|527.26|521.86|527.16|521.76|7
1625094550000|2021-06-30 23:09:10|527.27|521.87|527.26|521.86|527.27|521.87|527.25|521.85|8
1625094560000|2021-06-30 23:09:20|527.25|521.85|527.36|521.96|527.36|521.96|527.25|521.85|10
1625094570000|2021-06-30 23:09:30|527.4|522|527.79|522.39|527.81|522.41|527.4|522|17
1625094580000|2021-06-30 23:09:40|527.88|522.48|527.97|522.57|528.01|522.61|527.87|522.47|21
1625094590000|2021-06-30 23:09:50|527.96|522.56|527.83|522.43|528.06|522.66|527.82|522.42|18
1625094600000|2021-06-30 23:10:00|527.81|522.41|527.89|522.49|527.94|522.54|527.76|522.36|16
1625094610000|2021-06-30 23:10:10|527.91|522.51|528.04|522.64|528.04|522.64|527.9|522.5|20
1625094620000|2021-06-30 23:10:20|528.06|522.66|528.2|522.8|528.22|522.82|528.06|522.66|21
1625094630000|2021-06-30 23:10:30|528.21|522.81|528.13|522.73|528.21|522.81|528.05|522.65|13
1625094640000|2021-06-30 23:10:40|528.14|522.74|528.14|522.74|528.19|522.79|527.96|522.56|16
1625094650000|2021-06-30 23:10:50|528.15|522.75|528.2|522.8|528.2|522.8|528.14|522.74|7
1625094660000|2021-06-30 23:11:00|528.21|522.81|528.17|522.77|528.21|522.81|528.15|522.75|10
1625094670000|2021-06-30 23:11:10|528.18|522.78|528.29|522.89|528.29|522.89|528.18|522.78|5
1625094680000|2021-06-30 23:11:20|528.28|522.88|528.41|523.01|528.42|523.02|528.28|522.88|15
1625094690000|2021-06-30 23:11:30|528.4|523|528.4|523|528.42|523.02|528.33|522.93|19
1625094700000|2021-06-30 23:11:40|528.38|522.98|528.38|522.98|528.41|523.01|528.31|522.91|17
1625094710000|2021-06-30 23:11:50|528.4|523|528.56|523.16|528.69|523.29|528.4|523|13
1625094720000|2021-06-30 23:12:00|528.49|523.09|528.38|522.98|528.59|523.19|528.38|522.98|18
1625094730000|2021-06-30 23:12:10|528.36|522.96|528.09|522.69|528.36|522.96|528.08|522.68|21
1625094740000|2021-06-30 23:12:20|528.1|522.7|528.33|522.93|528.34|522.94|528|522.6|17
1625094750000|2021-06-30 23:12:30|528.35|522.95|528.23|522.83|528.35|522.95|528.23|522.83|15
1625094760000|2021-06-30 23:12:40|528.26|522.86|528.33|522.93|528.33|522.93|528.21|522.81|16
1625094770000|2021-06-30 23:12:50|528.35|522.95|528.65|523.25|528.65|523.25|528.35|522.95|18
1625094780000|2021-06-30 23:13:00|528.67|523.27|528.62|523.22|528.73|523.33|528.6|523.2|16
1625094790000|2021-06-30 23:13:10|528.54|523.14|528.46|523.06|528.59|523.19|528.45|523.05|15
1625094800000|2021-06-30 23:13:20|528.49|523.09|528.45|523.05|528.53|523.13|528.43|523.03|13
1625094810000|2021-06-30 23:13:30|528.46|523.06|528.51|523.11|528.51|523.11|528.43|523.03|7
1625094820000|2021-06-30 23:13:40|528.52|523.12|528.48|523.08|528.52|523.12|528.45|523.05|10
1625094830000|2021-06-30 23:13:50|528.44|523.04|528.45|523.05|528.45|523.05|528.44|523.04|2
1625094840000|2021-06-30 23:14:00|528.5|523.1|528.65|523.25|528.65|523.25|528.5|523.1|8
1625094850000|2021-06-30 23:14:10|528.67|523.27|528.67|523.27|528.69|523.29|528.63|523.23|9
1625094860000|2021-06-30 23:14:20|528.69|523.29|528.7|523.3|528.76|523.36|528.61|523.21|21
1625094870000|2021-06-30 23:14:30|528.66|523.26|528.59|523.19|528.67|523.27|528.57|523.17|16
1625094880000|2021-06-30 23:14:40|528.58|523.18|528.66|523.26|528.76|523.36|528.57|523.17|15
1625094890000|2021-06-30 23:14:50|528.76|523.36|528.65|523.25|528.76|523.36|528.62|523.22|18
1625094900000|2021-06-30 23:15:00|528.66|523.26|528.67|523.27|528.67|523.27|528.64|523.24|8
1625094910000|2021-06-30 23:15:10|528.7|523.3|528.65|523.25|528.7|523.3|528.62|523.22|9
1625094920000|2021-06-30 23:15:20|528.64|523.24|528.48|523.08|528.65|523.25|528.41|523.01|11
1625094930000|2021-06-30 23:15:30|528.47|523.07|528.31|522.91|528.5|523.1|528.3|522.9|12
1625094940000|2021-06-30 23:15:40|528.3|522.9|528.35|522.95|528.35|522.95|528.3|522.9|2
1625094950000|2021-06-30 23:15:50|528.44|523.04|528.47|523.07|528.48|523.08|528.31|522.91|23
1625094960000|2021-06-30 23:16:00|528.46|523.06|528.43|523.03|528.46|523.06|528.39|522.99|17
1625094970000|2021-06-30 23:16:10|528.36|522.96|528.39|522.99|528.43|523.03|528.35|522.95|17
1625094980000|2021-06-30 23:16:20|528.42|523.02|528.3|522.9|528.42|523.02|528.3|522.9|9
1625095000000|2021-06-30 23:16:40|528.21|522.81|528.16|522.76|528.21|522.81|528.14|522.74|12
1625095010000|2021-06-30 23:16:50|528.13|522.73|528.17|522.77|528.2|522.8|528.11|522.71|15
1625095020000|2021-06-30 23:17:00|528.16|522.76|528.04|522.64|528.2|522.8|528.04|522.64|20
1625095030000|2021-06-30 23:17:10|528.05|522.65|528.07|522.67|528.12|522.72|528.05|522.65|19
1625095040000|2021-06-30 23:17:20|528.08|522.68|527.98|522.58|528.08|522.68|527.98|522.58|16
1625095050000|2021-06-30 23:17:30|527.97|522.57|527.91|522.51|528.02|522.62|527.9|522.5|15
1625095060000|2021-06-30 23:17:40|527.92|522.52|527.64|522.24|527.94|522.54|527.64|522.24|22
1625095070000|2021-06-30 23:17:50|527.63|522.23|527.56|522.16|527.77|522.37|527.56|522.16|17
1625095080000|2021-06-30 23:18:00|527.57|522.17|527.64|522.24|527.68|522.28|527.57|522.17|19
1625095090000|2021-06-30 23:18:10|527.65|522.25|527.77|522.37|527.79|522.39|527.62|522.22|12
1625095100000|2021-06-30 23:18:20|527.76|522.36|527.76|522.36|527.77|522.37|527.76|522.36|7
1625095110000|2021-06-30 23:18:30|527.74|522.34|527.76|522.36|527.76|522.36|527.74|522.34|4
1625095140000|2021-06-30 23:19:00|527.77|522.37|527.77|522.37|527.78|522.38|527.76|522.36|13
1625095150000|2021-06-30 23:19:10|527.78|522.38|527.78|522.38|527.78|522.38|527.77|522.37|3
1625095160000|2021-06-30 23:19:20|527.77|522.37|527.76|522.36|527.78|522.38|527.76|522.36|8
1625095180000|2021-06-30 23:19:40|527.77|522.37|527.65|522.25|527.77|522.37|527.65|522.25|5
1625095190000|2021-06-30 23:19:50|527.66|522.26|527.72|522.32|527.72|522.32|527.66|522.26|5
1625095200000|2021-06-30 23:20:00|527.68|522.28|527.68|522.28|527.71|522.31|527.66|522.26|9
1625095210000|2021-06-30 23:20:10|527.69|522.29|527.79|522.39|527.79|522.39|527.69|522.29|10
1625095220000|2021-06-30 23:20:20|527.81|522.41|527.85|522.45|527.9|522.5|527.75|522.35|11
1625095230000|2021-06-30 23:20:30|527.86|522.46|527.86|522.46|527.89|522.49|527.86|522.46|6
1625095240000|2021-06-30 23:20:40|527.87|522.47|527.8|522.4|527.88|522.48|527.8|522.4|8
1625095250000|2021-06-30 23:20:50|527.81|522.41|527.81|522.41|527.81|522.41|527.8|522.4|9
1625095260000|2021-06-30 23:21:00|527.8|522.4|527.78|522.38|527.81|522.41|527.77|522.37|7
1625095270000|2021-06-30 23:21:10|527.77|522.37|527.6|522.2|527.8|522.4|527.6|522.2|11
1625095280000|2021-06-30 23:21:20|527.54|522.14|527.31|521.91|527.54|522.14|527.31|521.91|20
1625095290000|2021-06-30 23:21:30|527.29|521.89|527.19|521.79|527.46|522.06|527.19|521.79|14
1625095300000|2021-06-30 23:21:40|527.18|521.78|527.22|521.82|527.28|521.88|527.18|521.78|21
1625095310000|2021-06-30 23:21:50|527.24|521.84|527.21|521.81|527.29|521.89|527.21|521.81|16
1625095320000|2021-06-30 23:22:00|527.2|521.8|527.21|521.81|527.24|521.84|527.2|521.8|12
1625095330000|2021-06-30 23:22:10|527.22|521.82|527.16|521.76|527.24|521.84|527.15|521.75|10
1625095340000|2021-06-30 23:22:20|527.15|521.75|527.09|521.69|527.16|521.76|527.07|521.67|13
1625095350000|2021-06-30 23:22:30|527.07|521.67|527.09|521.69|527.1|521.7|527.07|521.67|10
1625095360000|2021-06-30 23:22:40|527.1|521.7|527.09|521.69|527.1|521.7|527.06|521.66|19
1625095370000|2021-06-30 23:22:50|527.07|521.67|526.85|521.45|527.13|521.73|526.85|521.45|15
1625095380000|2021-06-30 23:23:00|526.86|521.46|526.84|521.44|526.86|521.46|526.81|521.41|18
1625095390000|2021-06-30 23:23:10|526.83|521.43|526.84|521.44|526.86|521.46|526.82|521.42|13
1625095400000|2021-06-30 23:23:20|526.85|521.45|526.98|521.58|527.01|521.61|526.84|521.44|15
1625095410000|2021-06-30 23:23:30|526.97|521.57|527|521.6|527.02|521.62|526.95|521.55|15
1625095420000|2021-06-30 23:23:40|527.01|521.61|526.9|521.5|527.02|521.62|526.9|521.5|12
1625095430000|2021-06-30 23:23:50|526.91|521.51|526.85|521.45|526.95|521.55|526.85|521.45|12
1625095440000|2021-06-30 23:24:00|526.9|521.5|527.34|521.94|527.34|521.94|526.85|521.45|18
1625095450000|2021-06-30 23:24:10|527.24|521.84|527|521.6|527.24|521.84|527|521.6|12
1625095460000|2021-06-30 23:24:20|526.99|521.59|527.12|521.72|527.12|521.72|526.99|521.59|8
1625095470000|2021-06-30 23:24:30|527.11|521.71|527.13|521.73|527.13|521.73|527.07|521.67|7
1625095480000|2021-06-30 23:24:40|527.14|521.74|527.09|521.69|527.17|521.77|527.07|521.67|15
1625095490000|2021-06-30 23:24:50|527.07|521.67|526.98|521.58|527.09|521.69|526.98|521.58|13
1625095500000|2021-06-30 23:25:00|526.99|521.59|526.98|521.58|527|521.6|526.94|521.54|16
1625095510000|2021-06-30 23:25:10|526.99|521.59|526.98|521.58|526.99|521.59|526.98|521.58|2
1625095520000|2021-06-30 23:25:20|526.95|521.55|526.98|521.58|526.99|521.59|526.95|521.55|4
1625095530000|2021-06-30 23:25:30|526.99|521.59|526.99|521.59|526.99|521.59|526.98|521.58|5
1625095540000|2021-06-30 23:25:40|527|521.6|527|521.6|527.03|521.63|526.98|521.58|14
1625095550000|2021-06-30 23:25:50|526.97|521.57|527.06|521.66|527.08|521.68|526.97|521.57|15
1625095560000|2021-06-30 23:26:00|527.07|521.67|527.09|521.69|527.09|521.69|527.06|521.66|8
1625095570000|2021-06-30 23:26:10|527.11|521.71|527.02|521.62|527.13|521.73|527|521.6|7
1625095580000|2021-06-30 23:26:20|527.03|521.63|527.02|521.62|527.03|521.63|526.99|521.59|10
1625095600000|2021-06-30 23:26:40|527.03|521.63|527.02|521.62|527.05|521.65|526.98|521.58|11
1625095610000|2021-06-30 23:26:50|527.03|521.63|527.02|521.62|527.03|521.63|527.02|521.62|4
1625095620000|2021-06-30 23:27:00|527.01|521.61|527.01|521.61|527.02|521.62|527.01|521.61|3
1625095630000|2021-06-30 23:27:10|527.02|521.62|526.97|521.57|527.02|521.62|526.96|521.56|7
1625095640000|2021-06-30 23:27:20|526.98|521.58|526.99|521.59|526.99|521.59|526.98|521.58|2
1625095650000|2021-06-30 23:27:30|526.97|521.57|526.98|521.58|526.99|521.59|526.96|521.56|6
1625095660000|2021-06-30 23:27:40|526.97|521.57|527|521.6|527|521.6|526.97|521.57|12
1625095680000|2021-06-30 23:28:00|527.02|521.62|526.98|521.58|527.03|521.63|526.97|521.57|11
1625095690000|2021-06-30 23:28:10|526.97|521.57|526.98|521.58|526.99|521.59|526.94|521.54|12
1625095700000|2021-06-30 23:28:20|526.99|521.59|527|521.6|527|521.6|526.98|521.58|7
1625095710000|2021-06-30 23:28:30|526.99|521.59|526.97|521.57|527|521.6|526.97|521.57|6
1625095720000|2021-06-30 23:28:40|527.02|521.62|526.98|521.58|527.02|521.62|526.97|521.57|11
1625095730000|2021-06-30 23:28:50|526.99|521.59|526.99|521.59|527|521.6|526.98|521.58|5
1625095740000|2021-06-30 23:29:00|527|521.6|527.24|521.84|527.24|521.84|527|521.6|16
1625095750000|2021-06-30 23:29:10|527.26|521.86|527.39|521.99|527.69|522.29|527.26|521.86|24
1625095760000|2021-06-30 23:29:20|527.46|522.06|527.39|521.99|527.48|522.08|527.34|521.94|15
1625095770000|2021-06-30 23:29:30|527.37|521.97|527.33|521.93|527.37|521.97|527.26|521.86|10
1625095780000|2021-06-30 23:29:40|527.32|521.92|527.39|521.99|527.39|521.99|527.3|521.9|8
1625095790000|2021-06-30 23:29:50|527.29|521.89|527.28|521.88|527.32|521.92|527.28|521.88|4
1625095800000|2021-06-30 23:30:00|527.29|521.89|527.91|522.51|527.92|522.52|527.29|521.89|20
1625095810000|2021-06-30 23:30:10|527.9|522.5|527.62|522.22|527.91|522.51|527.62|522.22|19
1625095820000|2021-06-30 23:30:20|527.55|522.15|527.55|522.15|527.57|522.17|527.53|522.13|6
1625095830000|2021-06-30 23:30:30|527.53|522.13|527.32|521.92|527.53|522.13|527.32|521.92|12
1625095840000|2021-06-30 23:30:40|527.33|521.93|527.23|521.83|527.33|521.93|527.23|521.83|3
1625095850000|2021-06-30 23:30:50|527.24|521.84|527.41|522.01|527.47|522.07|527.23|521.83|15
1625095860000|2021-06-30 23:31:00|527.56|522.16|527.84|522.44|527.94|522.54|527.56|522.16|17
1625095870000|2021-06-30 23:31:10|527.83|522.43|527.87|522.47|527.88|522.48|527.83|522.43|8
1625095880000|2021-06-30 23:31:20|527.88|522.48|527.9|522.5|527.93|522.53|527.87|522.47|8
1625095890000|2021-06-30 23:31:30|527.89|522.49|527.62|522.22|527.9|522.5|527.62|522.22|13
1625095900000|2021-06-30 23:31:40|527.6|522.2|527.71|522.31|527.71|522.31|527.58|522.18|16
1625095910000|2021-06-30 23:31:50|527.72|522.32|527.48|522.08|527.72|522.32|527.48|522.08|14
1625095920000|2021-06-30 23:32:00|527.5|522.1|527.66|522.26|527.66|522.26|527.5|522.1|16
1625095930000|2021-06-30 23:32:10|527.63|522.23|527.57|522.17|527.68|522.28|527.54|522.14|21
1625095940000|2021-06-30 23:32:20|527.55|522.15|527.45|522.05|527.55|522.15|527.43|522.03|8
1625095950000|2021-06-30 23:32:30|527.49|522.09|527.86|522.46|527.93|522.53|527.49|522.09|17
1625095960000|2021-06-30 23:32:40|527.83|522.43|527.85|522.45|527.85|522.45|527.82|522.42|4
1625095970000|2021-06-30 23:32:50|527.86|522.46|527.87|522.47|527.88|522.48|527.86|522.46|4
1625095980000|2021-06-30 23:33:00|527.88|522.48|528.47|523.07|528.54|523.14|527.88|522.48|22
1625095990000|2021-06-30 23:33:10|528.42|523.02|528.61|523.21|528.61|523.21|528.42|523.02|20
1625096000000|2021-06-30 23:33:20|528.51|523.11|528.5|523.1|528.56|523.16|528.49|523.09|9
1625096010000|2021-06-30 23:33:30|528.52|523.12|528.73|523.33|528.73|523.33|528.51|523.11|14
1625096020000|2021-06-30 23:33:40|528.78|523.38|528.69|523.29|528.81|523.41|528.69|523.29|17
1625096030000|2021-06-30 23:33:50|528.68|523.28|528.81|523.41|528.81|523.41|528.68|523.28|17
1625096040000|2021-06-30 23:34:00|528.83|523.43|528.77|523.37|528.85|523.45|528.77|523.37|11
1625096050000|2021-06-30 23:34:10|528.76|523.36|528.88|523.48|528.88|523.48|528.75|523.35|16
1625096060000|2021-06-30 23:34:20|528.86|523.46|528.92|523.52|529.02|523.62|528.86|523.46|13
1625096070000|2021-06-30 23:34:30|528.88|523.48|528.74|523.34|528.89|523.49|528.74|523.34|14
1625096080000|2021-06-30 23:34:40|528.77|523.37|528.85|523.45|528.87|523.47|528.77|523.37|15
1625096090000|2021-06-30 23:34:50|528.75|523.35|528.83|523.43|528.88|523.48|528.75|523.35|14
1625096100000|2021-06-30 23:35:00|528.84|523.44|528.88|523.48|528.88|523.48|528.77|523.37|16
1625096110000|2021-06-30 23:35:10|528.82|523.42|528.81|523.41|528.88|523.48|528.81|523.41|10
1625096120000|2021-06-30 23:35:20|528.8|523.4|528.78|523.38|528.83|523.43|528.78|523.38|8
1625096130000|2021-06-30 23:35:30|528.74|523.34|528.37|522.97|528.85|523.45|528.37|522.97|12
1625096140000|2021-06-30 23:35:40|528.36|522.96|528.41|523.01|528.45|523.05|528.36|522.96|18
1625096150000|2021-06-30 23:35:50|528.42|523.02|527.91|522.51|528.42|523.02|527.91|522.51|23
1625096160000|2021-06-30 23:36:00|527.93|522.53|527.88|522.48|527.93|522.53|527.86|522.46|12
1625096170000|2021-06-30 23:36:10|527.9|522.5|527.9|522.5|527.93|522.53|527.9|522.5|6
1625096180000|2021-06-30 23:36:20|527.86|522.46|527.86|522.46|527.9|522.5|527.86|522.46|12
1625096190000|2021-06-30 23:36:30|527.87|522.47|527.84|522.44|527.87|522.47|527.84|522.44|8
1625096200000|2021-06-30 23:36:40|527.77|522.37|527.79|522.39|527.8|522.4|527.74|522.34|13
1625096210000|2021-06-30 23:36:50|527.78|522.38|527.88|522.48|527.88|522.48|527.73|522.33|11
1625096220000|2021-06-30 23:37:00|527.89|522.49|527.93|522.53|527.93|522.53|527.87|522.47|7
1625096230000|2021-06-30 23:37:10|527.9|522.5|527.94|522.54|527.96|522.56|527.88|522.48|7
1625096240000|2021-06-30 23:37:20|527.99|522.59|527.97|522.57|528.05|522.65|527.92|522.52|18
1625096250000|2021-06-30 23:37:30|527.98|522.58|528.17|522.77|528.17|522.77|527.98|522.58|17
1625096260000|2021-06-30 23:37:40|528.25|522.85|528.58|523.18|528.58|523.18|528.25|522.85|17
1625096270000|2021-06-30 23:37:50|528.57|523.17|528.59|523.19|528.59|523.19|528.44|523.04|16
1625096280000|2021-06-30 23:38:00|528.62|523.22|528.24|522.84|528.62|523.22|528.24|522.84|17
1625096290000|2021-06-30 23:38:10|528.28|522.88|528.61|523.21|528.61|523.21|528.28|522.88|17
1625096300000|2021-06-30 23:38:20|528.66|523.26|528.85|523.45|528.92|523.52|528.66|523.26|18
1625096310000|2021-06-30 23:38:30|528.84|523.44|528.69|523.29|528.85|523.45|528.69|523.29|19
1625096320000|2021-06-30 23:38:40|528.66|523.26|528.68|523.28|528.68|523.28|528.52|523.12|19
1625096330000|2021-06-30 23:38:50|528.67|523.27|528.53|523.13|528.68|523.28|528.52|523.12|18
1625096340000|2021-06-30 23:39:00|528.54|523.14|528.53|523.13|528.55|523.15|528.52|523.12|10
1625096350000|2021-06-30 23:39:10|528.54|523.14|528.58|523.18|528.58|523.18|528.54|523.14|3
1625096360000|2021-06-30 23:39:20|528.59|523.19|528.59|523.19|528.65|523.25|528.57|523.17|14
1625096370000|2021-06-30 23:39:30|528.53|523.13|528.35|522.95|528.53|523.13|528.11|522.71|24
1625096380000|2021-06-30 23:39:40|528.33|522.93|528.73|523.33|528.73|523.33|528.32|522.92|14
1625096390000|2021-06-30 23:39:50|528.75|523.35|528.66|523.26|528.75|523.35|528.61|523.21|9
1625096400000|2021-06-30 23:40:00|528.67|523.27|528.88|523.48|529.02|523.62|528.67|523.27|21
1625096410000|2021-06-30 23:40:10|528.93|523.53|528.93|523.53|528.96|523.56|528.88|523.48|17
1625096420000|2021-06-30 23:40:20|528.92|523.52|528.97|523.57|529|523.6|528.92|523.52|14
1625096430000|2021-06-30 23:40:30|528.94|523.54|528.95|523.55|528.97|523.57|528.92|523.52|12
1625096440000|2021-06-30 23:40:40|528.94|523.54|528.73|523.33|528.94|523.54|528.69|523.29|16
1625096450000|2021-06-30 23:40:50|528.75|523.35|528.95|523.55|528.95|523.55|528.71|523.31|12
1625096460000|2021-06-30 23:41:00|528.9|523.5|528.89|523.49|528.95|523.55|528.89|523.49|10
1625096470000|2021-06-30 23:41:10|528.91|523.51|528.91|523.51|528.93|523.53|528.88|523.48|10
1625096480000|2021-06-30 23:41:20|528.92|523.52|528.91|523.51|528.92|523.52|528.9|523.5|7
1625096490000|2021-06-30 23:41:30|528.93|523.53|529.04|523.64|529.04|523.64|528.93|523.53|7
1625096500000|2021-06-30 23:41:40|529.03|523.63|529.13|523.73|529.13|523.73|529.03|523.63|4
1625096510000|2021-06-30 23:41:50|529.08|523.68|529.13|523.73|529.13|523.73|529.07|523.67|4
1625096520000|2021-06-30 23:42:00|529.11|523.71|529.15|523.75|529.15|523.75|529.11|523.71|2
1625096530000|2021-06-30 23:42:10|529.12|523.72|529.3|523.9|529.35|523.95|529.1|523.7|16
1625096540000|2021-06-30 23:42:20|529.26|523.86|529.5|524.1|529.51|524.11|529.26|523.86|19
1625096550000|2021-06-30 23:42:30|529.51|524.11|529.78|524.38|529.87|524.47|529.51|524.11|20
1625096560000|2021-06-30 23:42:40|529.79|524.39|529.87|524.47|529.9|524.5|529.76|524.36|24
1625096570000|2021-06-30 23:42:50|529.9|524.5|529.93|524.53|529.93|524.53|529.9|524.5|3
1625096580000|2021-06-30 23:43:00|529.92|524.52|529.61|524.21|529.92|524.52|529.6|524.2|18
1625096590000|2021-06-30 23:43:10|529.62|524.22|529.61|524.21|529.64|524.24|529.6|524.2|5
1625096600000|2021-06-30 23:43:20|529.6|524.2|529.48|524.08|529.61|524.21|529.48|524.08|7
1625096610000|2021-06-30 23:43:30|529.49|524.09|529.56|524.16|529.56|524.16|529.48|524.08|18
1625096620000|2021-06-30 23:43:40|529.59|524.19|529.52|524.12|529.59|524.19|529.43|524.03|20
1625096630000|2021-06-30 23:43:50|529.51|524.11|529.47|524.07|529.51|524.11|529.47|524.07|17
1625096640000|2021-06-30 23:44:00|529.48|524.08|529.51|524.11|529.54|524.14|529.47|524.07|15
1625096650000|2021-06-30 23:44:10|529.54|524.14|529.63|524.23|529.66|524.26|529.51|524.11|11
1625096660000|2021-06-30 23:44:20|529.64|524.24|529.62|524.22|529.65|524.25|529.62|524.22|3
1625096670000|2021-06-30 23:44:30|529.61|524.21|529.77|524.37|529.77|524.37|529.46|524.06|22
1625096680000|2021-06-30 23:44:40|529.79|524.39|529.95|524.55|530.09|524.69|529.79|524.39|24
1625096690000|2021-06-30 23:44:50|529.91|524.51|529.91|524.51|529.94|524.54|529.91|524.51|11
1625096700000|2021-06-30 23:45:00|529.92|524.52|529.97|524.57|529.97|524.57|529.92|524.52|12
1625096710000|2021-06-30 23:45:10|529.96|524.56|529.98|524.58|529.98|524.58|529.96|524.56|3
1625096720000|2021-06-30 23:45:20|530|524.6|529.95|524.55|530|524.6|529.89|524.49|7
1625096730000|2021-06-30 23:45:30|529.94|524.54|529.95|524.55|529.95|524.55|529.92|524.52|4
1625096740000|2021-06-30 23:45:40|529.92|524.52|529.94|524.54|529.94|524.54|529.88|524.48|13
1625096750000|2021-06-30 23:45:50|529.92|524.52|530|524.6|530|524.6|529.92|524.52|11
1625096760000|2021-06-30 23:46:00|530.03|524.63|530.03|524.63|530.26|524.86|529.99|524.59|21
1625096770000|2021-06-30 23:46:10|530.02|524.62|530.09|524.69|530.17|524.77|530.02|524.62|21
1625096780000|2021-06-30 23:46:20|530.1|524.7|530.15|524.75|530.22|524.82|530.1|524.7|21
1625096790000|2021-06-30 23:46:30|530.22|524.82|530.3|524.9|530.31|524.91|530.13|524.73|16
1625096800000|2021-06-30 23:46:40|530.29|524.89|530.3|524.9|530.3|524.9|530.29|524.89|4
1625096810000|2021-06-30 23:46:50|530.29|524.89|530.32|524.92|530.32|524.92|530.29|524.89|6
1625096820000|2021-06-30 23:47:00|530.3|524.9|530.31|524.91|530.39|524.99|530.3|524.9|9
1625096830000|2021-06-30 23:47:10|530.3|524.9|530.3|524.9|530.35|524.95|530.3|524.9|18
1625096840000|2021-06-30 23:47:20|530.33|524.93|530.1|524.7|530.33|524.93|530.1|524.7|7
1625096850000|2021-06-30 23:47:30|530.12|524.72|530.2|524.8|530.2|524.8|530.12|524.72|7
1625096860000|2021-06-30 23:47:40|530.22|524.82|530.24|524.84|530.25|524.85|530.22|524.82|18
1625096870000|2021-06-30 23:47:50|530.25|524.85|530.35|524.95|530.43|525.03|530.25|524.85|11
1625096880000|2021-06-30 23:48:00|530.34|524.94|530.33|524.93|530.35|524.95|530.33|524.93|4
1625096890000|2021-06-30 23:48:10|530.34|524.94|530.32|524.92|530.34|524.94|530.3|524.9|6
1625096900000|2021-06-30 23:48:20|530.31|524.91|530.33|524.93|530.33|524.93|530.31|524.91|3
1625096910000|2021-06-30 23:48:30|530.34|524.94|530.36|524.96|530.36|524.96|530.34|524.94|7
1625096920000|2021-06-30 23:48:40|530.34|524.94|530.75|525.35|530.75|525.35|530.34|524.94|9
1625096930000|2021-06-30 23:48:50|530.73|525.33|530.73|525.33|530.74|525.34|530.68|525.28|16
1625096940000|2021-06-30 23:49:00|530.74|525.34|530.59|525.19|530.84|525.44|530.59|525.19|19
1625096950000|2021-06-30 23:49:10|530.6|525.2|530.42|525.02|530.68|525.28|530.42|525.02|21
1625096960000|2021-06-30 23:49:20|530.43|525.03|530.31|524.91|530.43|525.03|530.31|524.91|14
1625096970000|2021-06-30 23:49:30|530.32|524.92|530.38|524.98|530.42|525.02|530.31|524.91|14
1625096980000|2021-06-30 23:49:40|530.47|525.07|530.5|525.1|530.54|525.14|530.36|524.96|18
1625096990000|2021-06-30 23:49:50|530.52|525.12|530.46|525.06|530.53|525.13|530.44|525.04|14
1625097000000|2021-06-30 23:50:00|530.45|525.05|530.43|525.03|530.46|525.06|530.4|525|13
1625097010000|2021-06-30 23:50:10|530.44|525.04|530.33|524.93|530.44|525.04|530.32|524.92|16
1625097020000|2021-06-30 23:50:20|530.32|524.92|530.06|524.66|530.32|524.92|530.03|524.63|16
1625097030000|2021-06-30 23:50:30|530.09|524.69|529.64|524.24|530.09|524.69|529.51|524.11|22
1625097040000|2021-06-30 23:50:40|529.45|524.05|529.48|524.08|529.49|524.09|529.45|524.05|17
1625097050000|2021-06-30 23:50:50|529.49|524.09|529.56|524.16|529.64|524.24|529.48|524.08|17
1625097060000|2021-06-30 23:51:00|529.57|524.17|529.6|524.2|529.64|524.24|529.53|524.13|20
1625097070000|2021-06-30 23:51:10|529.61|524.21|529.7|524.3|529.82|524.42|529.54|524.14|17
1625097080000|2021-06-30 23:51:20|529.71|524.31|529.78|524.38|529.93|524.53|529.71|524.31|12
1625097090000|2021-06-30 23:51:30|529.79|524.39|529.65|524.25|529.79|524.39|529.65|524.25|13
1625097100000|2021-06-30 23:51:40|529.56|524.16|529.57|524.17|529.59|524.19|529.52|524.12|12
1625097110000|2021-06-30 23:51:50|529.54|524.14|529.56|524.16|529.58|524.18|529.54|524.14|5
1625097120000|2021-06-30 23:52:00|529.53|524.13|529.52|524.12|529.53|524.13|529.49|524.09|7
1625097130000|2021-06-30 23:52:10|529.49|524.09|529.54|524.14|529.54|524.14|529.49|524.09|2
1625097140000|2021-06-30 23:52:20|529.49|524.09|529.49|524.09|529.51|524.11|529.25|523.85|11
1625097150000|2021-06-30 23:52:30|529.48|524.08|529.48|524.08|529.48|524.08|529.48|524.08|1
1625097160000|2021-06-30 23:52:40|529.46|524.06|529.38|523.98|529.47|524.07|529.35|523.95|13
1625097170000|2021-06-30 23:52:50|529.42|524.02|529.48|524.08|529.48|524.08|529.42|524.02|7
1625097180000|2021-06-30 23:53:00|529.47|524.07|529.43|524.03|529.5|524.1|529.4|524|13
1625097190000|2021-06-30 23:53:10|529.44|524.04|529.44|524.04|529.48|524.08|529.43|524.03|14
1625097200000|2021-06-30 23:53:20|529.45|524.05|529.48|524.08|529.49|524.09|529.44|524.04|14
1625097210000|2021-06-30 23:53:30|529.47|524.07|529.41|524.01|529.5|524.1|529.39|523.99|14
1625097220000|2021-06-30 23:53:40|529.4|524|529.42|524.02|529.44|524.04|529.38|523.98|16
1625097230000|2021-06-30 23:53:50|529.43|524.03|529.42|524.02|529.43|524.03|529.41|524.01|9
1625097240000|2021-06-30 23:54:00|529.41|524.01|529.45|524.05|529.45|524.05|529.39|523.99|13
1625097250000|2021-06-30 23:54:10|529.42|524.02|529.4|524|529.43|524.03|529.39|523.99|9
1625097260000|2021-06-30 23:54:20|529.39|523.99|529.15|523.75|529.39|523.99|529.08|523.68|16
1625097270000|2021-06-30 23:54:30|529.1|523.7|529.05|523.65|529.21|523.81|529.05|523.65|13
1625097280000|2021-06-30 23:54:40|529.04|523.64|529.08|523.68|529.08|523.68|529.01|523.61|12
1625097290000|2021-06-30 23:54:50|529.09|523.69|528.89|523.49|529.11|523.71|528.84|523.44|16
1625097300000|2021-06-30 23:55:00|528.91|523.51|528.79|523.39|529.04|523.64|528.78|523.38|17
1625097310000|2021-06-30 23:55:10|528.7|523.3|528.57|523.17|528.72|523.32|528.57|523.17|16
1625097320000|2021-06-30 23:55:20|528.56|523.16|528.48|523.08|528.58|523.18|528.48|523.08|9
1625097330000|2021-06-30 23:55:30|528.42|523.02|528.42|523.02|528.42|523.02|528.38|522.98|6
1625097340000|2021-06-30 23:55:40|528.46|523.06|528.49|523.09|528.5|523.1|528.46|523.06|3
1625097350000|2021-06-30 23:55:50|528.51|523.11|528.43|523.03|528.51|523.11|528.43|523.03|7
1625097360000|2021-06-30 23:56:00|528.47|523.07|528.47|523.07|528.49|523.09|528.44|523.04|9
1625097370000|2021-06-30 23:56:10|528.46|523.06|528.29|522.89|528.46|523.06|528.29|522.89|7
1625097380000|2021-06-30 23:56:20|528.31|522.91|528.39|522.99|528.41|523.01|528.23|522.83|11
1625097390000|2021-06-30 23:56:30|528.41|523.01|528.39|522.99|528.43|523.03|528.39|522.99|12
1625097400000|2021-06-30 23:56:40|528.41|523.01|528.39|522.99|528.43|523.03|528.39|522.99|9
1625097410000|2021-06-30 23:56:50|528.4|523|528.42|523.02|528.42|523.02|528.4|523|8
1625097420000|2021-06-30 23:57:00|528.41|523.01|528.49|523.09|528.49|523.09|528.39|522.99|8
1625097430000|2021-06-30 23:57:10|528.5|523.1|528.49|523.09|528.51|523.11|528.49|523.09|6
1625097440000|2021-06-30 23:57:20|528.51|523.11|529.35|523.95|529.35|523.95|528.51|523.11|23
1625097450000|2021-06-30 23:57:30|529.21|523.81|529.26|523.86|529.33|523.93|529.2|523.8|11
1625097460000|2021-06-30 23:57:40|529.21|523.81|529.1|523.7|529.26|523.86|529.09|523.69|17
1625097470000|2021-06-30 23:57:50|529.09|523.69|529.01|523.61|529.1|523.7|529|523.6|15
1625097480000|2021-06-30 23:58:00|529.02|523.62|529.02|523.62|529.07|523.67|528.96|523.56|13
1625097490000|2021-06-30 23:58:10|529.08|523.68|529.07|523.67|529.08|523.68|529.05|523.65|8
1625097500000|2021-06-30 23:58:20|529.05|523.65|529.29|523.89|529.29|523.89|529.03|523.63|12
1625097510000|2021-06-30 23:58:30|529.3|523.9|529.29|523.89|529.31|523.91|529.27|523.87|8
1625097520000|2021-06-30 23:58:40|529.27|523.87|529.26|523.86|529.29|523.89|529.26|523.86|11
1625097530000|2021-06-30 23:58:50|529.28|523.88|529.29|523.89|529.3|523.9|529.27|523.87|17
1625097540000|2021-06-30 23:59:00|529.28|523.88|529.28|523.88|529.29|523.89|529.28|523.88|5
1625097550000|2021-06-30 23:59:10|529.27|523.87|529.24|523.84|529.27|523.87|529.24|523.84|7
1625097560000|2021-06-30 23:59:20|529.25|523.85|529.25|523.85|529.26|523.86|529.24|523.84|6
1625097570000|2021-06-30 23:59:30|529.26|523.86|529.28|523.88|529.28|523.88|529.24|523.84|4
1625097580000|2021-06-30 23:59:40|529.24|523.84|529.28|523.88|529.28|523.88|529.24|523.84|2
1625097590000|2021-06-30 23:59:50|529.32|523.92|529.65|524.25|529.65|524.25|529.32|523.92|8
1625097600000|2021-07-01 00:00:00|529.66|524.26|529.53|524.13|529.66|524.26|529.51|524.11|3
1625097610000|2021-07-01 00:00:10|529.54|524.14|529.48|524.08|529.56|524.16|529.48|524.08|16
1625097620000|2021-07-01 00:00:20|529.5|524.1|529.48|524.08|529.52|524.12|529.47|524.07|14
1625097630000|2021-07-01 00:00:30|529.5|524.1|529.14|523.74|529.51|524.11|529.13|523.73|17
1625097640000|2021-07-01 00:00:40|529.13|523.73|528.42|523.02|529.15|523.75|528.42|523.02|22
1625097650000|2021-07-01 00:00:50|528.41|523.01|528.35|522.95|528.41|523.01|528.35|522.95|21
1625097660000|2021-07-01 00:01:00|528.28|522.88|528.42|523.02|528.52|523.12|528.18|522.78|19
1625097670000|2021-07-01 00:01:10|528.43|523.03|528.52|523.12|528.94|523.54|528.41|523.01|26
1625097680000|2021-07-01 00:01:20|528.68|523.28|528.48|523.08|528.72|523.32|528.48|523.08|14
1625097690000|2021-07-01 00:01:30|528.47|523.07|528.2|522.8|528.47|523.07|528.18|522.78|13
1625097700000|2021-07-01 00:01:40|528.18|522.78|527.43|522.03|528.21|522.81|527.22|521.82|21
1625097710000|2021-07-01 00:01:50|527.29|521.89|526.66|521.26|527.43|522.03|526.66|521.26|22
1625097720000|2021-07-01 00:02:00|526.67|521.27|526.59|521.19|526.71|521.31|526.59|521.19|11
1625097730000|2021-07-01 00:02:10|526.61|521.21|526.32|520.92|526.61|521.21|526.06|520.66|22
1625097740000|2021-07-01 00:02:20|526.35|520.95|526.79|521.39|526.98|521.58|526.32|520.92|28
1625097750000|2021-07-01 00:02:30|526.81|521.41|526.27|520.87|526.81|521.41|526.27|520.87|23
1625097760000|2021-07-01 00:02:40|526.26|520.86|526.1|520.7|526.28|520.88|526.05|520.65|19
1625097770000|2021-07-01 00:02:50|526.06|520.66|525.46|520.06|526.06|520.66|525.36|519.96|23
1625097780000|2021-07-01 00:03:00|525.47|520.07|525.55|520.15|525.59|520.19|525.44|520.04|16
1625097790000|2021-07-01 00:03:10|525.58|520.18|525.52|520.12|525.58|520.18|525.46|520.06|12
1625097800000|2021-07-01 00:03:20|525.51|520.11|525.73|520.33|525.75|520.35|525.48|520.08|17
1625097810000|2021-07-01 00:03:30|525.75|520.35|525.76|520.36|525.79|520.39|525.73|520.33|14
1625097820000|2021-07-01 00:03:40|525.75|520.35|525.75|520.35|525.77|520.37|525.75|520.35|11
1625097830000|2021-07-01 00:03:50|525.79|520.39|525.75|520.35|525.79|520.39|525.74|520.34|10
1625097840000|2021-07-01 00:04:00|525.74|520.34|526.29|520.89|526.29|520.89|525.73|520.33|18
1625097850000|2021-07-01 00:04:10|526.48|521.08|526.57|521.17|526.58|521.18|526.48|521.08|11
1625097860000|2021-07-01 00:04:20|526.55|521.15|526.78|521.38|526.78|521.38|526.55|521.15|11
1625097870000|2021-07-01 00:04:30|526.79|521.39|526.82|521.42|526.82|521.42|526.79|521.39|11
1625097880000|2021-07-01 00:04:40|526.81|521.41|526.57|521.17|526.93|521.53|526.56|521.16|11
1625097890000|2021-07-01 00:04:50|526.52|521.12|526.37|520.97|526.53|521.13|526.37|520.97|15
1625097900000|2021-07-01 00:05:00|526.35|520.95|525.36|519.96|526.35|520.95|525.36|519.96|21
1625097910000|2021-07-01 00:05:10|525.37|519.97|525.46|520.06|525.47|520.07|525.37|519.97|14
1625097920000|2021-07-01 00:05:20|525.49|520.09|525.51|520.11|525.66|520.26|525.47|520.07|19
1625097930000|2021-07-01 00:05:30|525.52|520.12|525.39|519.99|525.52|520.12|525.38|519.98|17
1625097940000|2021-07-01 00:05:40|525.41|520.01|524.83|519.43|525.42|520.02|524.83|519.43|20
1625097950000|2021-07-01 00:05:50|524.8|519.4|524.79|519.39|524.88|519.48|524.71|519.31|19
1625097960000|2021-07-01 00:06:00|524.76|519.36|524.86|519.46|524.86|519.46|524.7|519.3|15
1625097970000|2021-07-01 00:06:10|524.84|519.44|524.7|519.3|524.87|519.47|524.67|519.27|11
1625097980000|2021-07-01 00:06:20|524.69|519.29|524.54|519.14|524.69|519.29|524.44|519.04|9
1625097990000|2021-07-01 00:06:30|524.55|519.15|524.46|519.06|524.57|519.17|524.23|518.83|17
1625098000000|2021-07-01 00:06:40|524.44|519.04|524.31|518.91|524.44|519.04|523.89|518.49|23
1625098010000|2021-07-01 00:06:50|524.32|518.92|524.35|518.95|524.35|518.95|524.32|518.92|3
1625098020000|2021-07-01 00:07:00|524.36|518.96|524.37|518.97|524.37|518.97|524.36|518.96|2
1625098030000|2021-07-01 00:07:10|524.38|518.98|524.67|519.27|524.68|519.28|524.38|518.98|21
1625098040000|2021-07-01 00:07:20|524.66|519.26|524.65|519.25|524.67|519.27|524.51|519.11|19
1625098050000|2021-07-01 00:07:30|524.69|519.29|524.96|519.56|524.96|519.56|524.69|519.29|16
1625098060000|2021-07-01 00:07:40|524.98|519.58|524.99|519.59|525.05|519.65|524.97|519.57|20
1625098070000|2021-07-01 00:07:50|525|519.6|524.74|519.34|525|519.6|524.68|519.28|12
1625098080000|2021-07-01 00:08:00|524.73|519.33|524.84|519.44|524.84|519.44|524.73|519.33|12
1625098090000|2021-07-01 00:08:10|524.83|519.43|524.73|519.33|524.83|519.43|524.72|519.32|7
1625098100000|2021-07-01 00:08:20|524.7|519.3|524.73|519.33|524.73|519.33|524.66|519.26|10
1625098110000|2021-07-01 00:08:30|524.74|519.34|525.05|519.65|525.08|519.68|524.74|519.34|15
1625098120000|2021-07-01 00:08:40|525.06|519.66|525.44|520.04|525.44|520.04|525.06|519.66|18
1625098130000|2021-07-01 00:08:50|525.43|520.03|525.45|520.05|525.47|520.07|525.37|519.97|14
1625098140000|2021-07-01 00:09:00|525.44|520.04|525.32|519.92|525.44|520.04|525.29|519.89|14
1625098150000|2021-07-01 00:09:10|525.29|519.89|524.92|519.52|525.29|519.89|524.91|519.51|12
1625098160000|2021-07-01 00:09:20|524.91|519.51|524.32|518.92|525.02|519.62|524.32|518.92|18
1625098170000|2021-07-01 00:09:30|524.33|518.93|524.31|518.91|524.33|518.93|524.31|518.91|3
1625098180000|2021-07-01 00:09:40|524.28|518.88|524.07|518.67|524.31|518.91|524.06|518.66|15
1625098190000|2021-07-01 00:09:50|524.06|518.66|523.43|518.03|524.06|518.66|523.43|518.03|21
1625098200000|2021-07-01 00:10:00|523.4|518|523.44|518.04|523.6|518.2|523.38|517.98|24
1625098210000|2021-07-01 00:10:10|523.42|518.02|523.72|518.32|523.78|518.38|523.37|517.97|23
1625098220000|2021-07-01 00:10:20|523.71|518.31|523.68|518.28|523.73|518.33|523.66|518.26|17
1625098230000|2021-07-01 00:10:30|523.7|518.3|523.64|518.24|523.71|518.31|523.62|518.22|18
1625098240000|2021-07-01 00:10:40|523.65|518.25|523.42|518.02|523.65|518.25|523.35|517.95|19
1625098250000|2021-07-01 00:10:50|523.46|518.06|523.72|518.32|523.83|518.43|523.43|518.03|21
1625098260000|2021-07-01 00:11:00|523.73|518.33|523.87|518.47|523.91|518.51|523.73|518.33|15
1625098270000|2021-07-01 00:11:10|523.86|518.46|523.54|518.14|523.88|518.48|523.54|518.14|18
1625098280000|2021-07-01 00:11:20|523.55|518.15|523.56|518.16|523.58|518.18|523.54|518.14|14
1625098290000|2021-07-01 00:11:30|523.57|518.17|523.5|518.1|523.62|518.22|523.43|518.03|15
1625098300000|2021-07-01 00:11:40|523.49|518.09|523.49|518.09|523.5|518.1|523.4|518|18
1625098310000|2021-07-01 00:11:50|523.5|518.1|523.44|518.04|523.51|518.11|523.42|518.02|20
1625098320000|2021-07-01 00:12:00|523.42|518.02|523.46|518.06|523.47|518.07|523.4|518|22
1625098330000|2021-07-01 00:12:10|523.45|518.05|523.42|518.02|523.48|518.08|523.39|517.99|14
1625098340000|2021-07-01 00:12:20|523.4|518|523.4|518|523.41|518.01|523.38|517.98|10
1625098350000|2021-07-01 00:12:30|523.39|517.99|523.39|517.99|523.5|518.1|523.38|517.98|13
1625098360000|2021-07-01 00:12:40|523.38|517.98|523.07|517.67|523.38|517.98|523.06|517.66|19
1625098370000|2021-07-01 00:12:50|523.05|517.65|522.65|517.25|523.07|517.67|522.65|517.25|14
1625098380000|2021-07-01 00:13:00|522.67|517.27|522.79|517.39|522.81|517.41|522.67|517.27|13
1625098390000|2021-07-01 00:13:10|522.76|517.36|522.76|517.36|522.76|517.36|522.7|517.3|9
1625098400000|2021-07-01 00:13:20|522.75|517.35|522.98|517.58|522.98|517.58|522.72|517.32|17
1625098410000|2021-07-01 00:13:30|523.07|517.67|522.96|517.56|523.07|517.67|522.87|517.47|20
1625098420000|2021-07-01 00:13:40|522.95|517.55|522.93|517.53|522.95|517.55|522.92|517.52|8
1625098430000|2021-07-01 00:13:50|522.94|517.54|522.84|517.44|522.98|517.58|522.84|517.44|6
1625098440000|2021-07-01 00:14:00|522.79|517.39|522.42|517.02|522.79|517.39|522.37|516.97|17
1625098450000|2021-07-01 00:14:10|522.38|516.98|522.46|517.06|522.46|517.06|522.38|516.98|9
1625098460000|2021-07-01 00:14:20|522.49|517.09|522.72|517.32|522.87|517.47|522.49|517.09|23
1625098470000|2021-07-01 00:14:30|522.73|517.33|523.16|517.76|523.16|517.76|522.73|517.33|20
1625098480000|2021-07-01 00:14:40|523.17|517.77|523.14|517.74|523.17|517.77|523.11|517.71|13
1625098490000|2021-07-01 00:14:50|523.17|517.77|522.96|517.56|523.17|517.77|522.91|517.51|14
1625098500000|2021-07-01 00:15:00|522.89|517.49|523.12|517.72|523.13|517.73|522.89|517.49|18
1625098510000|2021-07-01 00:15:10|523.31|517.91|523.41|518.01|523.48|518.08|523.21|517.81|20
1625098520000|2021-07-01 00:15:20|523.38|517.98|523.79|518.39|523.8|518.4|523.38|517.98|21
1625098530000|2021-07-01 00:15:30|523.8|518.4|523.74|518.34|523.95|518.55|523.74|518.34|17
1625098540000|2021-07-01 00:15:40|523.69|518.29|523.1|517.7|523.69|518.29|523.09|517.69|16
1625098550000|2021-07-01 00:15:50|523.11|517.71|522.59|517.19|523.13|517.73|522.58|517.18|19
1625098560000|2021-07-01 00:16:00|522.6|517.2|522.65|517.25|522.67|517.27|522.57|517.17|23
1625098570000|2021-07-01 00:16:10|522.66|517.26|521.88|516.48|522.66|517.26|521.86|516.46|16
1625098580000|2021-07-01 00:16:20|521.77|516.37|521.79|516.39|521.79|516.39|521.67|516.27|21
1625098590000|2021-07-01 00:16:30|521.78|516.38|522.23|516.83|522.23|516.83|521.68|516.28|25
1625098600000|2021-07-01 00:16:40|522.25|516.85|522.11|516.71|522.29|516.89|522|516.6|19
1625098610000|2021-07-01 00:16:50|521.99|516.59|522.26|516.86|522.26|516.86|521.99|516.59|14
1625098620000|2021-07-01 00:17:00|522.27|516.87|522.57|517.17|522.57|517.17|522.27|516.87|17
1625098630000|2021-07-01 00:17:10|522.6|517.2|522.81|517.41|522.83|517.43|522.6|517.2|15
1625098640000|2021-07-01 00:17:20|522.79|517.39|522.79|517.39|522.85|517.45|522.76|517.36|16
1625098650000|2021-07-01 00:17:30|522.78|517.38|522.83|517.43|522.83|517.43|522.78|517.38|9
1625098660000|2021-07-01 00:17:40|522.85|517.45|522.96|517.56|522.97|517.57|522.84|517.44|13
1625098670000|2021-07-01 00:17:50|522.95|517.55|522.95|517.55|522.95|517.55|522.94|517.54|9
1625098680000|2021-07-01 00:18:00|522.94|517.54|522.97|517.57|522.97|517.57|522.94|517.54|12
1625098690000|2021-07-01 00:18:10|522.98|517.58|523|517.6|523.03|517.63|522.98|517.58|12
1625098700000|2021-07-01 00:18:20|523.03|517.63|522.84|517.44|523.04|517.64|522.84|517.44|14
1625098710000|2021-07-01 00:18:30|522.9|517.5|522.42|517.02|522.9|517.5|522.42|517.02|20
1625098720000|2021-07-01 00:18:40|522.43|517.03|522.55|517.15|522.55|517.15|522.38|516.98|12
1625098730000|2021-07-01 00:18:50|522.59|517.19|522.53|517.13|522.64|517.24|522.53|517.13|22
1625098740000|2021-07-01 00:19:00|522.52|517.12|522.61|517.21|522.61|517.21|522.52|517.12|9
1625098750000|2021-07-01 00:19:10|522.6|517.2|522.68|517.28|522.69|517.29|522.6|517.2|12
1625098760000|2021-07-01 00:19:20|522.65|517.25|522.69|517.29|522.7|517.3|522.54|517.14|15
1625098770000|2021-07-01 00:19:30|522.71|517.31|522.99|517.59|522.99|517.59|522.71|517.31|21
1625098780000|2021-07-01 00:19:40|523.04|517.64|522.95|517.55|523.22|517.82|522.93|517.53|21
1625098790000|2021-07-01 00:19:50|522.97|517.57|523.19|517.79|523.19|517.79|522.93|517.53|20
1625098800000|2021-07-01 00:20:00|523.02|517.62|523.08|517.68|523.13|517.73|523.02|517.62|10
1625098810000|2021-07-01 00:20:10|523.09|517.69|523.09|517.69|523.09|517.69|523.08|517.68|5
1625098820000|2021-07-01 00:20:20|523.22|517.82|523.62|518.22|523.62|518.22|523.21|517.81|19
1625098830000|2021-07-01 00:20:30|523.65|518.25|523.8|518.4|523.8|518.4|523.54|518.14|18
1625098840000|2021-07-01 00:20:40|523.81|518.41|523.59|518.19|523.98|518.58|523.59|518.19|20
1625098850000|2021-07-01 00:20:50|523.61|518.21|523.52|518.12|523.61|518.21|523.5|518.1|9
1625098860000|2021-07-01 00:21:00|523.53|518.13|523.57|518.17|523.59|518.19|523.5|518.1|12
1625098870000|2021-07-01 00:21:10|523.6|518.2|523.74|518.34|523.74|518.34|523.56|518.16|9
1625098880000|2021-07-01 00:21:20|523.82|518.42|523.92|518.52|524.02|518.62|523.81|518.41|14
1625098890000|2021-07-01 00:21:30|523.95|518.55|523.94|518.54|524|518.6|523.91|518.51|17
1625098900000|2021-07-01 00:21:40|523.93|518.53|523.96|518.56|523.96|518.56|523.91|518.51|11
1625098910000|2021-07-01 00:21:50|523.95|518.55|523.9|518.5|523.96|518.56|523.9|518.5|11
1625098920000|2021-07-01 00:22:00|523.89|518.49|523.8|518.4|523.9|518.5|523.71|518.31|15
1625098930000|2021-07-01 00:22:10|523.79|518.39|523.62|518.22|523.82|518.42|523.57|518.17|18
1625098940000|2021-07-01 00:22:20|523.61|518.21|523.57|518.17|523.61|518.21|523.55|518.15|13
1625098950000|2021-07-01 00:22:30|523.58|518.18|523.66|518.26|523.71|518.31|523.58|518.18|6
1625098960000|2021-07-01 00:22:40|523.69|518.29|523.56|518.16|523.69|518.29|523.55|518.15|10
1625098970000|2021-07-01 00:22:50|523.57|518.17|523.95|518.55|523.95|518.55|523.57|518.17|21
1625098980000|2021-07-01 00:23:00|523.9|518.5|523.92|518.52|523.95|518.55|523.88|518.48|18
1625098990000|2021-07-01 00:23:10|523.93|518.53|523.8|518.4|523.93|518.53|523.79|518.39|20
1625099000000|2021-07-01 00:23:20|523.79|518.39|523.86|518.46|523.92|518.52|523.79|518.39|16
1625099010000|2021-07-01 00:23:30|523.87|518.47|523.92|518.52|523.92|518.52|523.86|518.46|17
1625099020000|2021-07-01 00:23:40|523.91|518.51|523.87|518.47|523.92|518.52|523.8|518.4|10
1625099030000|2021-07-01 00:23:50|523.89|518.49|523.9|518.5|523.91|518.51|523.85|518.45|12
1625099040000|2021-07-01 00:24:00|523.89|518.49|523.89|518.49|523.9|518.5|523.88|518.48|7
1625099050000|2021-07-01 00:24:10|523.9|518.5|523.71|518.31|523.9|518.5|523.7|518.3|9
1625099060000|2021-07-01 00:24:20|523.74|518.34|523.75|518.35|523.8|518.4|523.72|518.32|14
1625099070000|2021-07-01 00:24:30|523.72|518.32|522.79|517.39|523.72|518.32|522.79|517.39|18
1625099080000|2021-07-01 00:24:40|522.77|517.37|522.47|517.07|522.77|517.37|522.41|517.01|22
1625099090000|2021-07-01 00:24:50|522.48|517.08|522.68|517.28|522.69|517.29|522.32|516.92|22
1625099100000|2021-07-01 00:25:00|522.69|517.29|522.89|517.49|523.03|517.63|522.69|517.29|19
1625099110000|2021-07-01 00:25:10|522.82|517.42|522.76|517.36|522.92|517.52|522.76|517.36|14
1625099120000|2021-07-01 00:25:20|522.75|517.35|522.47|517.07|522.75|517.35|522.47|517.07|15
1625099130000|2021-07-01 00:25:30|522.48|517.08|522.52|517.12|522.55|517.15|522.47|517.07|8
1625099140000|2021-07-01 00:25:40|522.51|517.11|522.12|516.72|522.77|517.37|522.12|516.72|18
1625099150000|2021-07-01 00:25:50|522.19|516.79|521.85|516.45|522.19|516.79|521.73|516.33|24
1625099160000|2021-07-01 00:26:00|521.84|516.44|521.92|516.52|522.05|516.65|521.84|516.44|16
1625099180000|2021-07-01 00:26:20|521.91|516.51|522.33|516.93|522.33|516.93|521.91|516.51|15
1625099190000|2021-07-01 00:26:30|522.34|516.94|522.62|517.22|522.63|517.23|522.34|516.94|10
1625099200000|2021-07-01 00:26:40|522.61|517.21|522.68|517.28|522.68|517.28|522.61|517.21|9
1625099210000|2021-07-01 00:26:50|522.64|517.24|522.59|517.19|522.67|517.27|522.59|517.19|13
1625099220000|2021-07-01 00:27:00|522.58|517.18|522.77|517.37|522.77|517.37|522.58|517.18|14
1625099230000|2021-07-01 00:27:10|522.67|517.27|522.25|516.85|522.67|517.27|522.23|516.83|13
1625099240000|2021-07-01 00:27:20|522.24|516.84|522.26|516.86|522.28|516.88|522.24|516.84|16
1625099250000|2021-07-01 00:27:30|522.24|516.84|522.5|517.1|522.59|517.19|522.24|516.84|20
1625099260000|2021-07-01 00:27:40|522.49|517.09|522.62|517.22|522.73|517.33|522.49|517.09|12
1625099270000|2021-07-01 00:27:50|522.63|517.23|522.64|517.24|522.66|517.26|522.4|517|15
1625099280000|2021-07-01 00:28:00|522.63|517.23|522.83|517.43|522.83|517.43|522.61|517.21|18
1625099290000|2021-07-01 00:28:10|522.85|517.45|522.74|517.34|522.88|517.48|522.73|517.33|17
1625099300000|2021-07-01 00:28:20|522.77|517.37|522.75|517.35|522.84|517.44|522.73|517.33|19
1625099310000|2021-07-01 00:28:30|522.63|517.23|522.6|517.2|522.65|517.25|522.53|517.13|14
1625099320000|2021-07-01 00:28:40|522.59|517.19|522.55|517.15|522.74|517.34|522.55|517.15|16
1625099330000|2021-07-01 00:28:50|522.51|517.11|522.53|517.13|522.6|517.2|522.51|517.11|15
1625099340000|2021-07-01 00:29:00|522.57|517.17|522.49|517.09|522.57|517.17|522.43|517.03|11
1625099350000|2021-07-01 00:29:10|522.44|517.04|522.55|517.15|522.55|517.15|522.42|517.02|15
1625099360000|2021-07-01 00:29:20|522.54|517.14|522.51|517.11|522.54|517.14|522.49|517.09|19
1625099370000|2021-07-01 00:29:30|522.52|517.12|522.53|517.13|522.53|517.13|522.51|517.11|4
1625099380000|2021-07-01 00:29:40|522.52|517.12|522.52|517.12|522.53|517.13|522.52|517.12|3
1625099390000|2021-07-01 00:29:50|522.51|517.11|522.61|517.21|522.62|517.22|522.51|517.11|9
1625099400000|2021-07-01 00:30:00|522.54|517.14|522.52|517.12|522.62|517.22|522.52|517.12|8
1625099410000|2021-07-01 00:30:10|522.55|517.15|522.58|517.18|522.58|517.18|522.52|517.12|7
1625099420000|2021-07-01 00:30:20|522.63|517.23|522.91|517.51|522.92|517.52|522.63|517.23|19
1625099430000|2021-07-01 00:30:30|522.92|517.52|523.13|517.73|523.13|517.73|522.91|517.51|13
1625099440000|2021-07-01 00:30:40|523.12|517.72|522.59|517.19|523.12|517.72|522.57|517.17|21
1625099450000|2021-07-01 00:30:50|522.6|517.2|522.68|517.28|522.7|517.3|522.58|517.18|8
1625099460000|2021-07-01 00:31:00|522.58|517.18|522.38|516.98|522.6|517.2|522.37|516.97|12
1625099470000|2021-07-01 00:31:10|522.37|516.97|522.39|516.99|522.4|517|522.37|516.97|5
1625099480000|2021-07-01 00:31:20|522.41|517.01|522.53|517.13|522.54|517.14|522.39|516.99|15
1625099490000|2021-07-01 00:31:30|522.54|517.14|522.51|517.11|522.55|517.15|522.5|517.1|9
1625099500000|2021-07-01 00:31:40|522.5|517.1|522.52|517.12|522.53|517.13|522.5|517.1|9
1625099510000|2021-07-01 00:31:50|522.53|517.13|522.56|517.16|522.56|517.16|522.52|517.12|9
1625099520000|2021-07-01 00:32:00|522.54|517.14|522.37|516.97|522.56|517.16|522.36|516.96|16
1625099530000|2021-07-01 00:32:10|522.38|516.98|522.4|517|522.52|517.12|522.38|516.98|15
1625099540000|2021-07-01 00:32:20|522.39|516.99|522.44|517.04|522.44|517.04|522.35|516.95|11
1625099550000|2021-07-01 00:32:30|522.43|517.03|522.37|516.97|522.44|517.04|522.36|516.96|7
1625099560000|2021-07-01 00:32:40|522.44|517.04|522.33|516.93|522.44|517.04|522.33|516.93|9
1625099570000|2021-07-01 00:32:50|522.34|516.94|522.34|516.94|522.35|516.95|522.33|516.93|7
1625099580000|2021-07-01 00:33:00|522.35|516.95|522.33|516.93|522.41|517.01|522.33|516.93|4
1625099590000|2021-07-01 00:33:10|522.4|517|522.34|516.94|522.4|517|522.33|516.93|3
1625099600000|2021-07-01 00:33:20|522.41|517.01|522.41|517.01|522.41|517.01|522.33|516.93|8
1625099610000|2021-07-01 00:33:30|522.4|517|522.53|517.13|522.53|517.13|522.34|516.94|16
1625099620000|2021-07-01 00:33:40|522.54|517.14|522.71|517.31|522.74|517.34|522.54|517.14|14
1625099630000|2021-07-01 00:33:50|522.72|517.32|522.69|517.29|522.73|517.33|522.68|517.28|12
1625099640000|2021-07-01 00:34:00|522.74|517.34|522.64|517.24|522.77|517.37|522.54|517.14|19
1625099650000|2021-07-01 00:34:10|522.71|517.31|522.7|517.3|522.71|517.31|522.64|517.24|17
1625099660000|2021-07-01 00:34:20|522.72|517.32|522.73|517.33|522.76|517.36|522.72|517.32|15
1625099670000|2021-07-01 00:34:30|522.76|517.36|522.75|517.35|522.76|517.36|522.71|517.31|14
1625099680000|2021-07-01 00:34:40|522.76|517.36|522.83|517.43|522.83|517.43|522.73|517.33|7
1625099690000|2021-07-01 00:34:50|522.82|517.42|522.82|517.42|522.82|517.42|522.82|517.42|1
1625099700000|2021-07-01 00:35:00|522.74|517.34|522.83|517.43|522.83|517.43|522.73|517.33|8
1625099710000|2021-07-01 00:35:10|522.72|517.32|522.63|517.23|522.72|517.32|522.54|517.14|6
1625099720000|2021-07-01 00:35:20|522.51|517.11|522.6|517.2|522.61|517.21|522.51|517.11|15
1625099730000|2021-07-01 00:35:30|522.62|517.22|522.5|517.1|522.66|517.26|522.48|517.08|18
1625099740000|2021-07-01 00:35:40|522.45|517.05|522.5|517.1|522.55|517.15|522.43|517.03|12
1625099750000|2021-07-01 00:35:50|522.49|517.09|522.44|517.04|522.5|517.1|522.43|517.03|8
1625099760000|2021-07-01 00:36:00|522.47|517.07|522.63|517.23|522.68|517.28|522.44|517.04|13
1625099770000|2021-07-01 00:36:10|522.64|517.24|522.58|517.18|522.67|517.27|522.58|517.18|11
1625099780000|2021-07-01 00:36:20|522.57|517.17|522.57|517.17|522.62|517.22|522.57|517.17|8
1625099790000|2021-07-01 00:36:30|522.58|517.18|522.64|517.24|522.65|517.25|522.57|517.17|11
1625099800000|2021-07-01 00:36:40|522.63|517.23|522.78|517.38|522.78|517.38|522.63|517.23|15
1625099810000|2021-07-01 00:36:50|522.82|517.42|522.84|517.44|522.85|517.45|522.74|517.34|14
1625099820000|2021-07-01 00:37:00|522.92|517.52|523.01|517.61|523.03|517.63|522.92|517.52|6
1625099830000|2021-07-01 00:37:10|523|517.6|522.98|517.58|523|517.6|522.96|517.56|10
1625099840000|2021-07-01 00:37:20|522.97|517.57|522.94|517.54|523.01|517.61|522.9|517.5|17
1625099850000|2021-07-01 00:37:30|522.96|517.56|522.97|517.57|523.01|517.61|522.96|517.56|15
1625099860000|2021-07-01 00:37:40|522.95|517.55|522.95|517.55|522.95|517.55|522.93|517.53|7
1625099870000|2021-07-01 00:37:50|522.94|517.54|522.96|517.56|522.98|517.58|522.93|517.53|11
1625099880000|2021-07-01 00:38:00|522.99|517.59|522.96|517.56|522.99|517.59|522.95|517.55|7
1625099890000|2021-07-01 00:38:10|522.95|517.55|522.92|517.52|522.96|517.56|522.92|517.52|5
1625099900000|2021-07-01 00:38:20|522.91|517.51|522.94|517.54|522.94|517.54|522.8|517.4|10
1625099910000|2021-07-01 00:38:30|522.96|517.56|523.04|517.64|523.07|517.67|522.96|517.56|11
1625099920000|2021-07-01 00:38:40|523.01|517.61|522.94|517.54|523.01|517.61|522.91|517.51|14
1625099930000|2021-07-01 00:38:50|522.96|517.56|522.94|517.54|522.97|517.57|522.93|517.53|8
1625099940000|2021-07-01 00:39:00|522.95|517.55|522.98|517.58|523.01|517.61|522.95|517.55|10
1625099950000|2021-07-01 00:39:10|523|517.6|523.35|517.95|523.35|517.95|523|517.6|12
1625099960000|2021-07-01 00:39:20|523.41|518.01|523.62|518.22|523.79|518.39|523.41|518.01|16
1625099970000|2021-07-01 00:39:30|523.64|518.24|523.53|518.13|523.69|518.29|523.53|518.13|16
1625099980000|2021-07-01 00:39:40|523.51|518.11|523.56|518.16|523.59|518.19|523.51|518.11|11
1625099990000|2021-07-01 00:39:50|523.53|518.13|523.53|518.13|523.54|518.14|523.53|518.13|3
1625100000000|2021-07-01 00:40:00|523.52|518.12|523.69|518.29|523.7|518.3|523.5|518.1|9
1625100010000|2021-07-01 00:40:10|523.7|518.3|523.65|518.25|523.7|518.3|523.65|518.25|8
1625100020000|2021-07-01 00:40:20|523.66|518.26|523.67|518.27|523.68|518.28|523.64|518.24|15
1625100030000|2021-07-01 00:40:30|523.66|518.26|523.67|518.27|523.67|518.27|523.64|518.24|10
1625100040000|2021-07-01 00:40:40|523.69|518.29|523.86|518.46|523.86|518.46|523.66|518.26|8
1625100050000|2021-07-01 00:40:50|523.85|518.45|523.88|518.48|523.89|518.49|523.77|518.37|12
1625100060000|2021-07-01 00:41:00|523.89|518.49|523.84|518.44|523.89|518.49|523.8|518.4|16
1625100070000|2021-07-01 00:41:10|523.83|518.43|523.83|518.43|523.86|518.46|523.82|518.42|10
1625100080000|2021-07-01 00:41:20|523.82|518.42|523.82|518.42|523.83|518.43|523.81|518.41|5
1625100090000|2021-07-01 00:41:30|523.83|518.43|523.84|518.44|523.89|518.49|523.83|518.43|4
1625100100000|2021-07-01 00:41:40|523.81|518.41|523.69|518.29|523.81|518.41|523.69|518.29|5
1625100110000|2021-07-01 00:41:50|523.73|518.33|523.47|518.07|523.73|518.33|523.45|518.05|11
1625100120000|2021-07-01 00:42:00|523.46|518.06|523.46|518.06|523.48|518.08|523.44|518.04|6
1625100130000|2021-07-01 00:42:10|523.32|517.92|523.33|517.93|523.38|517.98|523.32|517.92|9
1625100140000|2021-07-01 00:42:20|523.35|517.95|523.2|517.8|523.36|517.96|523.2|517.8|11
1625100150000|2021-07-01 00:42:30|523.19|517.79|523.16|517.76|523.26|517.86|523.14|517.74|16
1625100160000|2021-07-01 00:42:40|523.2|517.8|523.19|517.79|523.21|517.81|523.15|517.75|18
1625100170000|2021-07-01 00:42:50|523.18|517.78|523.07|517.67|523.18|517.78|523.06|517.66|10
1625100180000|2021-07-01 00:43:00|523.06|517.66|523|517.6|523.07|517.67|522.99|517.59|7
1625100190000|2021-07-01 00:43:10|522.97|517.57|522.88|517.48|522.98|517.58|522.88|517.48|16
1625100200000|2021-07-01 00:43:20|522.89|517.49|522.9|517.5|522.95|517.55|522.83|517.43|16
1625100210000|2021-07-01 00:43:30|522.91|517.51|522.91|517.51|522.91|517.51|522.89|517.49|3
1625100220000|2021-07-01 00:43:40|522.9|517.5|522.86|517.46|522.91|517.51|522.85|517.45|10
1625100230000|2021-07-01 00:43:50|522.87|517.47|522.95|517.55|522.96|517.56|522.87|517.47|14
1625100240000|2021-07-01 00:44:00|522.96|517.56|523.3|517.9|523.39|517.99|522.96|517.56|23
1625100250000|2021-07-01 00:44:10|523.29|517.89|523.29|517.89|523.29|517.89|523.29|517.89|1
1625100260000|2021-07-01 00:44:20|523.31|517.91|523.3|517.9|523.31|517.91|523.3|517.9|2
1625100270000|2021-07-01 00:44:30|523.31|517.91|523.22|517.82|523.32|517.92|523.1|517.7|15
1625100280000|2021-07-01 00:44:40|523.23|517.83|523.2|517.8|523.23|517.83|523.14|517.74|14
1625100290000|2021-07-01 00:44:50|523.15|517.75|523.12|517.72|523.21|517.81|523.1|517.7|17
1625100300000|2021-07-01 00:45:00|523.1|517.7|523.06|517.66|523.1|517.7|522.92|517.52|18
1625100310000|2021-07-01 00:45:10|523.08|517.68|523.1|517.7|523.15|517.75|523.06|517.66|9
1625100320000|2021-07-01 00:45:20|523.18|517.78|523.47|518.07|523.48|518.08|523.11|517.71|11
1625100330000|2021-07-01 00:45:30|523.46|518.06|523.47|518.07|523.47|518.07|523.46|518.06|2
1625100340000|2021-07-01 00:45:40|523.46|518.06|523.47|518.07|523.48|518.08|523.46|518.06|5
1625100350000|2021-07-01 00:45:50|523.51|518.11|523.7|518.3|523.7|518.3|523.51|518.11|8
1625100360000|2021-07-01 00:46:00|523.71|518.31|523.64|518.24|523.72|518.32|523.61|518.21|16
1625100370000|2021-07-01 00:46:10|523.63|518.23|523.62|518.22|523.67|518.27|523.6|518.2|9
1625100380000|2021-07-01 00:46:20|523.66|518.26|523.62|518.22|523.69|518.29|523.62|518.22|5
1625100390000|2021-07-01 00:46:30|523.64|518.24|523.81|518.41|523.91|518.51|523.64|518.24|8
1625100400000|2021-07-01 00:46:40|523.76|518.36|523.82|518.42|523.83|518.43|523.76|518.36|12
1625100410000|2021-07-01 00:46:50|523.83|518.43|523.83|518.43|523.9|518.5|523.76|518.36|10
1625100420000|2021-07-01 00:47:00|523.79|518.39|523.57|518.17|523.79|518.39|523.55|518.15|12
1625100430000|2021-07-01 00:47:10|523.54|518.14|523.6|518.2|523.62|518.22|523.5|518.1|17
1625100440000|2021-07-01 00:47:20|523.71|518.31|523.6|518.2|523.72|518.32|523.6|518.2|12
1625100450000|2021-07-01 00:47:30|523.59|518.19|523.56|518.16|523.6|518.2|523.55|518.15|7
1625100460000|2021-07-01 00:47:40|523.57|518.17|523.57|518.17|523.57|518.17|523.56|518.16|3
1625100470000|2021-07-01 00:47:50|523.55|518.15|523.42|518.02|523.62|518.22|523.42|518.02|6
1625100480000|2021-07-01 00:48:00|523.45|518.05|523.44|518.04|523.45|518.05|523.39|517.99|9
1625100490000|2021-07-01 00:48:10|523.46|518.06|523.45|518.05|523.5|518.1|523.44|518.04|16
1625100500000|2021-07-01 00:48:20|523.46|518.06|523.48|518.08|523.53|518.13|523.46|518.06|15
1625100510000|2021-07-01 00:48:30|523.5|518.1|523.5|518.1|523.5|518.1|523.49|518.09|3
1625100520000|2021-07-01 00:48:40|523.51|518.11|523.72|518.32|523.82|518.42|523.51|518.11|10
1625100530000|2021-07-01 00:48:50|523.73|518.33|523.88|518.48|523.89|518.49|523.73|518.33|12
1625100540000|2021-07-01 00:49:00|523.87|518.47|524.25|518.85|524.25|518.85|523.87|518.47|21
1625100550000|2021-07-01 00:49:10|524.23|518.83|524.55|519.15|524.55|519.15|524.23|518.83|16
1625100560000|2021-07-01 00:49:20|524.57|519.17|524.51|519.11|524.57|519.17|524.51|519.11|11
1625100570000|2021-07-01 00:49:30|524.53|519.13|524.53|519.13|524.57|519.17|524.52|519.12|8
1625100580000|2021-07-01 00:49:40|524.52|519.12|524.4|519|524.52|519.12|524.38|518.98|6
1625100590000|2021-07-01 00:49:50|524.39|518.99|524.41|519.01|524.43|519.03|524.38|518.98|9
1625100600000|2021-07-01 00:50:00|524.4|519|524.33|518.93|524.4|519|524.32|518.92|13
1625100610000|2021-07-01 00:50:10|524.34|518.94|524.35|518.95|524.36|518.96|524.33|518.93|8
1625100620000|2021-07-01 00:50:20|524.34|518.94|524.38|518.98|524.38|518.98|524.34|518.94|4
1625100630000|2021-07-01 00:50:30|524.34|518.94|524.48|519.08|524.48|519.08|524.34|518.94|8
1625100640000|2021-07-01 00:50:40|524.47|519.07|524.45|519.05|524.52|519.12|524.45|519.05|7
1625100650000|2021-07-01 00:50:50|524.46|519.06|524.53|519.13|524.53|519.13|524.41|519.01|12
1625100660000|2021-07-01 00:51:00|524.41|519.01|524.45|519.05|524.49|519.09|524.41|519.01|5
1625100670000|2021-07-01 00:51:10|524.46|519.06|524.49|519.09|524.5|519.1|524.46|519.06|3
1625100680000|2021-07-01 00:51:20|524.48|519.08|524.48|519.08|524.5|519.1|524.48|519.08|4
1625100690000|2021-07-01 00:51:30|524.5|519.1|524.6|519.2|524.6|519.2|524.49|519.09|5
1625100710000|2021-07-01 00:51:50|524.7|519.3|524.85|519.45|524.85|519.45|524.7|519.3|7
1625100720000|2021-07-01 00:52:00|524.86|519.46|524.86|519.46|524.91|519.51|524.85|519.45|11
1625100730000|2021-07-01 00:52:10|524.85|519.45|524.84|519.44|524.88|519.48|524.8|519.4|13
1625100740000|2021-07-01 00:52:20|524.81|519.41|524.82|519.42|524.87|519.47|524.81|519.41|11
1625100750000|2021-07-01 00:52:30|524.83|519.43|524.83|519.43|524.83|519.43|524.82|519.42|3
1625100760000|2021-07-01 00:52:40|524.82|519.42|524.69|519.29|524.85|519.45|524.69|519.29|12
1625100770000|2021-07-01 00:52:50|524.68|519.28|524.28|518.88|524.68|519.28|524.2|518.8|18
1625100780000|2021-07-01 00:53:00|524.29|518.89|524.23|518.83|524.29|518.89|524.23|518.83|10
1625100790000|2021-07-01 00:53:10|524.26|518.86|524.24|518.84|524.36|518.96|524.24|518.84|7
1625100800000|2021-07-01 00:53:20|524.16|518.76|523.86|518.46|524.16|518.76|523.85|518.45|18
1625100810000|2021-07-01 00:53:30|523.98|518.58|523.88|518.48|523.98|518.58|523.87|518.47|10
1625100820000|2021-07-01 00:53:40|523.85|518.45|523.85|518.45|523.88|518.48|523.85|518.45|5
1625100830000|2021-07-01 00:53:50|523.83|518.43|523.82|518.42|523.84|518.44|523.82|518.42|12
1625100840000|2021-07-01 00:54:00|523.83|518.43|523.85|518.45|523.87|518.47|523.83|518.43|8
1625100850000|2021-07-01 00:54:10|523.84|518.44|523.74|518.34|523.84|518.44|523.7|518.3|14
1625100860000|2021-07-01 00:54:20|523.73|518.33|523.74|518.34|523.75|518.35|523.71|518.31|12
1625100870000|2021-07-01 00:54:30|523.73|518.33|523.72|518.32|523.74|518.34|523.71|518.31|8
1625100880000|2021-07-01 00:54:40|523.73|518.33|523.74|518.34|523.74|518.34|523.72|518.32|6
1625100890000|2021-07-01 00:54:50|523.73|518.33|523.75|518.35|523.76|518.36|523.73|518.33|3
1625100900000|2021-07-01 00:55:00|523.74|518.34|524.13|518.73|524.13|518.73|523.74|518.34|13
1625100910000|2021-07-01 00:55:10|524.14|518.74|524.41|519.01|524.41|519.01|524.14|518.74|10
1625100920000|2021-07-01 00:55:20|524.44|519.04|524.62|519.22|524.62|519.22|524.44|519.04|14
1625100930000|2021-07-01 00:55:30|524.61|519.21|524.79|519.39|524.81|519.41|524.56|519.16|15
1625100940000|2021-07-01 00:55:40|524.78|519.38|524.73|519.33|524.78|519.38|524.73|519.33|8
1625100950000|2021-07-01 00:55:50|524.74|519.34|524.73|519.33|524.76|519.36|524.72|519.32|13
1625100960000|2021-07-01 00:56:00|524.76|519.36|524.85|519.45|524.85|519.45|524.76|519.36|8
1625100970000|2021-07-01 00:56:10|524.84|519.44|524.69|519.29|524.84|519.44|524.67|519.27|12
1625100980000|2021-07-01 00:56:20|524.68|519.28|524.45|519.05|524.68|519.28|524.39|518.99|17
1625100990000|2021-07-01 00:56:30|524.46|519.06|524.44|519.04|524.49|519.09|524.43|519.03|15
1625101000000|2021-07-01 00:56:40|524.43|519.03|524.32|518.92|524.43|519.03|524.32|518.92|5
1625101010000|2021-07-01 00:56:50|524.33|518.93|524.32|518.92|524.33|518.93|524.32|518.92|2
1625101020000|2021-07-01 00:57:00|524.3|518.9|523.72|518.32|524.32|518.92|523.69|518.29|12
1625101030000|2021-07-01 00:57:10|523.74|518.34|523.34|517.94|523.78|518.38|523.28|517.88|17
1625101040000|2021-07-01 00:57:20|523.33|517.93|523.33|517.93|523.33|517.93|523.33|517.93|1
1625101050000|2021-07-01 00:57:30|523.37|517.97|523.27|517.87|523.38|517.98|523.27|517.87|6
1625101060000|2021-07-01 00:57:40|523.21|517.81|523.04|517.64|523.21|517.81|523.04|517.64|7
1625101070000|2021-07-01 00:57:50|523.05|517.65|523.05|517.65|523.05|517.65|523.05|517.65|1
1625101080000|2021-07-01 00:58:00|523.02|517.62|522.94|517.54|523.03|517.63|522.94|517.54|3
1625101090000|2021-07-01 00:58:10|522.92|517.52|522.87|517.47|522.94|517.54|522.87|517.47|10
1625101100000|2021-07-01 00:58:20|522.81|517.41|522.81|517.41|522.81|517.41|522.81|517.41|1
1625101110000|2021-07-01 00:58:30|522.8|517.4|522.8|517.4|522.82|517.42|522.77|517.37|9
1625101120000|2021-07-01 00:58:40|522.81|517.41|522.82|517.42|522.84|517.44|522.79|517.39|10
1625101130000|2021-07-01 00:58:50|522.8|517.4|522.84|517.44|522.84|517.44|522.8|517.4|6
1625101140000|2021-07-01 00:59:00|522.8|517.4|522.89|517.49|522.9|517.5|522.76|517.36|10
1625101150000|2021-07-01 00:59:10|522.91|517.51|522.89|517.49|522.91|517.51|522.86|517.46|11
1625101160000|2021-07-01 00:59:20|522.88|517.48|522.98|517.58|522.99|517.59|522.82|517.42|14
1625101170000|2021-07-01 00:59:30|522.99|517.59|523.14|517.74|523.16|517.76|522.96|517.56|14
1625101180000|2021-07-01 00:59:40|523.13|517.73|523.12|517.72|523.15|517.75|523.12|517.72|5
1625101190000|2021-07-01 00:59:50|523.11|517.71|522.8|517.4|523.11|517.71|522.71|517.31|20
1625101200000|2021-07-01 01:00:00|522.79|517.39|522.78|517.38|522.81|517.41|522.77|517.37|13
1625101210000|2021-07-01 01:00:10|522.76|517.36|522.86|517.46|522.89|517.49|522.76|517.36|11
1625101220000|2021-07-01 01:00:20|522.91|517.51|522.97|517.57|522.97|517.57|522.86|517.46|9
1625101230000|2021-07-01 01:00:30|522.96|517.56|522.9|517.5|523|517.6|522.89|517.49|11
1625101240000|2021-07-01 01:00:40|522.91|517.51|522.9|517.5|522.91|517.51|522.89|517.49|6
1625101250000|2021-07-01 01:00:50|522.91|517.51|522.9|517.5|522.91|517.51|522.9|517.5|2
1625101260000|2021-07-01 01:01:00|522.96|517.56|523.08|517.68|523.08|517.68|522.96|517.56|8
1625101270000|2021-07-01 01:01:10|523.07|517.67|523.27|517.87|523.27|517.87|523.06|517.66|9
1625101280000|2021-07-01 01:01:20|523.29|517.89|523.75|518.35|523.75|518.35|523.29|517.89|17
1625101290000|2021-07-01 01:01:30|523.76|518.36|523.73|518.33|523.76|518.36|523.68|518.28|13
1625101300000|2021-07-01 01:01:40|523.72|518.32|523.75|518.35|523.76|518.36|523.7|518.3|11
1625101310000|2021-07-01 01:01:50|523.76|518.36|524.15|518.75|524.15|518.75|523.76|518.36|9
1625101320000|2021-07-01 01:02:00|524.11|518.71|524.59|519.19|524.59|519.19|524.11|518.71|21
1625101330000|2021-07-01 01:02:10|524.58|519.18|524.61|519.21|524.61|519.21|524.57|519.17|9
1625101340000|2021-07-01 01:02:20|524.64|519.24|524.66|519.26|524.69|519.29|524.62|519.22|10
1625101350000|2021-07-01 01:02:30|524.65|519.25|524.67|519.27|524.76|519.36|524.65|519.25|8
1625101360000|2021-07-01 01:02:40|524.65|519.25|524.71|519.31|524.79|519.39|524.65|519.25|11
1625101370000|2021-07-01 01:02:50|524.69|519.29|524.72|519.32|524.79|519.39|524.69|519.29|12
1625101380000|2021-07-01 01:03:00|524.71|519.31|524.69|519.29|524.72|519.32|524.63|519.23|9
1625101390000|2021-07-01 01:03:10|524.68|519.28|524.68|519.28|524.7|519.3|524.68|519.28|8
1625101400000|2021-07-01 01:03:20|524.72|519.32|524.75|519.35|524.75|519.35|524.72|519.32|12
1625101410000|2021-07-01 01:03:30|524.72|519.32|524.72|519.32|524.75|519.35|524.71|519.31|5
1625101420000|2021-07-01 01:03:40|524.71|519.31|524.72|519.32|524.72|519.32|524.71|519.31|4
1625101440000|2021-07-01 01:04:00|524.67|519.27|524.62|519.22|524.67|519.27|524.62|519.22|2
1625101460000|2021-07-01 01:04:20|524.63|519.23|524.17|518.77|524.66|519.26|524.07|518.67|19
1625101470000|2021-07-01 01:04:30|524.16|518.76|524.18|518.78|524.22|518.82|524.16|518.76|15
1625101480000|2021-07-01 01:04:40|524.19|518.79|524.11|518.71|524.2|518.8|524.11|518.71|4
1625101490000|2021-07-01 01:04:50|524.06|518.66|523.99|518.59|524.09|518.69|523.97|518.57|7
1625101500000|2021-07-01 01:05:00|524.01|518.61|524.27|518.87|524.27|518.87|523.96|518.56|11
1625101510000|2021-07-01 01:05:10|524.28|518.88|524.29|518.89|524.44|519.04|524.25|518.85|8
1625101520000|2021-07-01 01:05:20|524.3|518.9|524.38|518.98|524.4|519|524.3|518.9|6
1625101530000|2021-07-01 01:05:30|524.42|519.02|524.78|519.38|524.78|519.38|524.42|519.02|12
1625101540000|2021-07-01 01:05:40|524.84|519.44|524.98|519.58|524.99|519.59|524.82|519.42|15
1625101550000|2021-07-01 01:05:50|524.97|519.57|525.04|519.64|525.05|519.65|524.97|519.57|17
1625101560000|2021-07-01 01:06:00|525.03|519.63|525.01|519.61|525.2|519.8|524.99|519.59|8
1625101570000|2021-07-01 01:06:10|525.02|519.62|525.12|519.72|525.19|519.79|525.02|519.62|7
1625101580000|2021-07-01 01:06:20|525.14|519.74|525.12|519.72|525.14|519.74|525.1|519.7|5
1625101590000|2021-07-01 01:06:30|525.11|519.71|525.14|519.74|525.14|519.74|525.1|519.7|5
1625101600000|2021-07-01 01:06:40|525.03|519.63|524.96|519.56|525.03|519.63|524.96|519.56|4
1625101610000|2021-07-01 01:06:50|525|519.6|524.75|519.35|525|519.6|524.75|519.35|14
1625101620000|2021-07-01 01:07:00|524.74|519.34|524.81|519.41|524.81|519.41|524.74|519.34|8
1625101630000|2021-07-01 01:07:10|524.8|519.4|524.8|519.4|524.81|519.41|524.8|519.4|5
1625101640000|2021-07-01 01:07:20|524.81|519.41|524.7|519.3|524.81|519.41|524.7|519.3|7
1625101650000|2021-07-01 01:07:30|524.67|519.27|524.69|519.29|524.69|519.29|524.67|519.27|2
1625101660000|2021-07-01 01:07:40|524.86|519.46|524.96|519.56|524.98|519.58|524.86|519.46|8
1625101670000|2021-07-01 01:07:50|525.04|519.64|525.04|519.64|525.04|519.64|525.04|519.64|1
1625101680000|2021-07-01 01:08:00|525|519.6|525|519.6|525.01|519.61|525|519.6|5
1625101690000|2021-07-01 01:08:10|525.01|519.61|525|519.6|525.01|519.61|525|519.6|2
1625101700000|2021-07-01 01:08:20|525.01|519.61|525.03|519.63|525.08|519.68|525|519.6|8
1625101710000|2021-07-01 01:08:30|525.02|519.62|525.03|519.63|525.05|519.65|525.02|519.62|7
1625101720000|2021-07-01 01:08:40|525.05|519.65|525.05|519.65|525.05|519.65|525.05|519.65|1
1625101730000|2021-07-01 01:08:50|525.08|519.68|525.08|519.68|525.08|519.68|525.08|519.68|1
1625101750000|2021-07-01 01:09:10|525.1|519.7|525.1|519.7|525.1|519.7|525.1|519.7|1
1625101770000|2021-07-01 01:09:30|525.11|519.71|525.11|519.71|525.11|519.71|525.11|519.71|1
1625101780000|2021-07-01 01:09:40|525.14|519.74|525.04|519.64|525.14|519.74|525.04|519.64|4
1625101790000|2021-07-01 01:09:50|525|519.6|524.81|519.41|525.02|519.62|524.81|519.41|10
1625101800000|2021-07-01 01:10:00|524.79|519.39|524.97|519.57|525.06|519.66|524.79|519.39|17
1625101810000|2021-07-01 01:10:10|525.01|519.61|525.06|519.66|525.06|519.66|524.9|519.5|8
1625101820000|2021-07-01 01:10:20|525.01|519.61|525|519.6|525.03|519.63|525|519.6|3
1625101830000|2021-07-01 01:10:30|524.83|519.43|524.76|519.36|524.87|519.47|524.76|519.36|7
1625101840000|2021-07-01 01:10:40|524.74|519.34|524.42|519.02|524.74|519.34|524.41|519.01|14
1625101850000|2021-07-01 01:10:50|524.43|519.03|524.43|519.03|524.46|519.06|524.43|519.03|7
1625101860000|2021-07-01 01:11:00|524.44|519.04|524.39|518.99|524.45|519.05|524.39|518.99|5
1625101870000|2021-07-01 01:11:10|524.41|519.01|524.39|518.99|524.45|519.05|524.36|518.96|9
1625101880000|2021-07-01 01:11:20|524.36|518.96|524.31|518.91|524.39|518.99|524.31|518.91|5
1625101890000|2021-07-01 01:11:30|524.16|518.76|524.11|518.71|524.16|518.76|524.11|518.71|7
1625101900000|2021-07-01 01:11:40|524.1|518.7|524.1|518.7|524.11|518.71|524.1|518.7|3
1625101920000|2021-07-01 01:12:00|524.23|518.83|524.28|518.88|524.29|518.89|524.21|518.81|9
1625101930000|2021-07-01 01:12:10|524.29|518.89|524.31|518.91|524.34|518.94|524.29|518.89|5
1625101940000|2021-07-01 01:12:20|524.35|518.95|524.25|518.85|524.35|518.95|524.25|518.85|5
1625101950000|2021-07-01 01:12:30|524.11|518.71|523.83|518.43|524.17|518.77|523.81|518.41|17
1625101960000|2021-07-01 01:12:40|523.84|518.44|523.48|518.08|523.84|518.44|523.41|518.01|18
1625101970000|2021-07-01 01:12:50|523.46|518.06|523.29|517.89|523.46|518.06|523.29|517.89|14
1625101980000|2021-07-01 01:13:00|523.37|517.97|523.42|518.02|523.42|518.02|523.25|517.85|15
1625101990000|2021-07-01 01:13:10|523.36|517.96|523.37|517.97|523.37|517.97|523.35|517.95|4
1625102000000|2021-07-01 01:13:20|523.38|517.98|523.37|517.97|523.42|518.02|523.35|517.95|7
1625102010000|2021-07-01 01:13:30|523.38|517.98|523.93|518.53|523.95|518.55|523.37|517.97|15
1625102020000|2021-07-01 01:13:40|523.94|518.54|524.3|518.9|524.33|518.93|523.93|518.53|17
1625102030000|2021-07-01 01:13:50|524.29|518.89|524.3|518.9|524.48|519.08|524.28|518.88|19
1625102040000|2021-07-01 01:14:00|524.29|518.89|524.58|519.18|524.63|519.23|524.29|518.89|21
1625102050000|2021-07-01 01:14:10|524.55|519.15|524.53|519.13|524.58|519.18|524.52|519.12|19
1625102060000|2021-07-01 01:14:20|524.52|519.12|524.46|519.06|524.53|519.13|524.46|519.06|14
1625102070000|2021-07-01 01:14:30|524.47|519.07|524.45|519.05|524.47|519.07|524.44|519.04|8
1625102080000|2021-07-01 01:14:40|524.46|519.06|524.48|519.08|524.5|519.1|524.33|518.93|11
1625102090000|2021-07-01 01:14:50|524.47|519.07|524.48|519.08|524.53|519.13|524.47|519.07|7
1625102100000|2021-07-01 01:15:00|524.46|519.06|524.2|518.8|524.48|519.08|524.14|518.74|9
1625102110000|2021-07-01 01:15:10|524.22|518.82|523.78|518.38|524.22|518.82|523.76|518.36|17
1625102120000|2021-07-01 01:15:20|523.8|518.4|523.74|518.34|523.8|518.4|523.59|518.19|19
1625102130000|2021-07-01 01:15:30|523.69|518.29|523.79|518.39|523.8|518.4|523.54|518.14|7
1625102140000|2021-07-01 01:15:40|523.77|518.37|523.64|518.24|523.77|518.37|523.64|518.24|10
1625102150000|2021-07-01 01:15:50|523.63|518.23|523.61|518.21|523.63|518.23|523.52|518.12|12
1625102160000|2021-07-01 01:16:00|523.62|518.22|523.65|518.25|523.65|518.25|523.59|518.19|8
1625102170000|2021-07-01 01:16:10|523.76|518.36|523.67|518.27|523.77|518.37|523.65|518.25|12
1625102180000|2021-07-01 01:16:20|523.7|518.3|523.75|518.35|523.83|518.43|523.7|518.3|7
1625102190000|2021-07-01 01:16:30|523.85|518.45|523.83|518.43|523.85|518.45|523.75|518.35|9
1625102200000|2021-07-01 01:16:40|523.82|518.42|524.19|518.79|524.19|518.79|523.82|518.42|9
1625102210000|2021-07-01 01:16:50|524.22|518.82|524.67|519.27|524.67|519.27|524.22|518.82|20
1625102220000|2021-07-01 01:17:00|524.68|519.28|524.74|519.34|524.74|519.34|524.68|519.28|6
1625102230000|2021-07-01 01:17:10|524.72|519.32|524.58|519.18|524.72|519.32|524.55|519.15|16
1625102240000|2021-07-01 01:17:20|524.57|519.17|524.61|519.21|524.61|519.21|524.52|519.12|16
1625102250000|2021-07-01 01:17:30|524.6|519.2|524.74|519.34|524.74|519.34|524.6|519.2|17
1625102260000|2021-07-01 01:17:40|524.73|519.33|524.7|519.3|524.77|519.37|524.67|519.27|18
1625102270000|2021-07-01 01:17:50|524.69|519.29|524.71|519.31|524.71|519.31|524.67|519.27|11
1625102280000|2021-07-01 01:18:00|524.72|519.32|524.73|519.33|524.74|519.34|524.61|519.21|12
1625102290000|2021-07-01 01:18:10|524.72|519.32|524.73|519.33|524.74|519.34|524.69|519.29|12
1625102300000|2021-07-01 01:18:20|524.65|519.25|524.7|519.3|524.78|519.38|524.62|519.22|11
1625102310000|2021-07-01 01:18:30|524.68|519.28|524.72|519.32|524.72|519.32|524.62|519.22|6
1625102320000|2021-07-01 01:18:40|524.7|519.3|524.7|519.3|524.7|519.3|524.7|519.3|1
1625102330000|2021-07-01 01:18:50|524.72|519.32|524.71|519.31|524.72|519.32|524.71|519.31|2
1625102340000|2021-07-01 01:19:00|524.72|519.32|524.81|519.41|524.84|519.44|524.72|519.32|12
1625102350000|2021-07-01 01:19:10|524.84|519.44|525.26|519.86|525.28|519.88|524.84|519.44|13
1625102360000|2021-07-01 01:19:20|525.25|519.85|525.47|520.07|525.47|520.07|525.25|519.85|12
1625102370000|2021-07-01 01:19:30|525.48|520.08|526.04|520.64|526.17|520.77|525.48|520.08|24
1625102380000|2021-07-01 01:19:40|526.03|520.63|525.87|520.47|526.09|520.69|525.85|520.45|17
1625102390000|2021-07-01 01:19:50|525.85|520.45|525.9|520.5|525.9|520.5|525.78|520.38|15
1625102400000|2021-07-01 01:20:00|525.89|520.49|526.05|520.65|526.09|520.69|525.89|520.49|11
1625102410000|2021-07-01 01:20:10|526.04|520.64|526.07|520.67|526.07|520.67|526.01|520.61|11
1625102420000|2021-07-01 01:20:20|526.06|520.66|526.31|520.91|526.31|520.91|526.05|520.65|17
1625102430000|2021-07-01 01:20:30|526.27|520.87|526.26|520.86|526.33|520.93|526.25|520.85|15
1625102440000|2021-07-01 01:20:40|526.25|520.85|526.11|520.71|526.27|520.87|526.07|520.67|17
1625102450000|2021-07-01 01:20:50|526.12|520.72|526.12|520.72|526.22|520.82|526.08|520.68|13
1625102460000|2021-07-01 01:21:00|526.07|520.67|526.2|520.8|526.21|520.81|526.07|520.67|10
1625102470000|2021-07-01 01:21:10|526.14|520.74|526.22|520.82|526.23|520.83|526.14|520.74|11
1625102480000|2021-07-01 01:21:20|526.18|520.78|526.36|520.96|526.36|520.96|526.18|520.78|10
1625102490000|2021-07-01 01:21:30|526.37|520.97|526.34|520.94|526.39|520.99|526.34|520.94|11
1625102500000|2021-07-01 01:21:40|526.4|521|526.21|520.81|526.4|521|526.15|520.75|9
1625102510000|2021-07-01 01:21:50|526.19|520.79|526.31|520.91|526.33|520.93|526.19|520.79|11
1625102520000|2021-07-01 01:22:00|526.33|520.93|526.3|520.9|526.4|521|526.25|520.85|7
1625102530000|2021-07-01 01:22:10|526.36|520.96|526.35|520.95|526.36|520.96|526.3|520.9|9
1625102540000|2021-07-01 01:22:20|526.41|521.01|526.83|521.43|526.83|521.43|526.41|521.01|21
1625102550000|2021-07-01 01:22:30|526.85|521.45|527.11|521.71|527.14|521.74|526.84|521.44|13
1625102560000|2021-07-01 01:22:40|527.12|521.72|527.01|521.61|527.12|521.72|526.97|521.57|18
1625102570000|2021-07-01 01:22:50|527|521.6|527.03|521.63|527.07|521.67|527|521.6|8
1625102580000|2021-07-01 01:23:00|527.04|521.64|527.04|521.64|527.04|521.64|527.04|521.64|1
1625102590000|2021-07-01 01:23:10|527.03|521.63|527.04|521.64|527.04|521.64|527.01|521.61|6
1625102600000|2021-07-01 01:23:20|527.05|521.65|527.15|521.75|527.15|521.75|527.05|521.65|3
1625102610000|2021-07-01 01:23:30|527.17|521.77|527.19|521.79|527.19|521.79|527.17|521.77|3
1625102620000|2021-07-01 01:23:40|527.2|521.8|527.35|521.95|527.35|521.95|527.2|521.8|9
1625102630000|2021-07-01 01:23:50|527.45|522.05|527.64|522.24|527.64|522.24|527.36|521.96|15
1625102640000|2021-07-01 01:24:00|527.74|522.34|527.75|522.35|527.75|522.35|527.74|522.34|2
1625102660000|2021-07-01 01:24:20|527.74|522.34|527.72|522.32|527.74|522.34|527.72|522.32|7
1625102670000|2021-07-01 01:24:30|527.71|522.31|527.7|522.3|527.71|522.31|527.69|522.29|6
1625102680000|2021-07-01 01:24:40|527.72|522.32|527.7|522.3|527.72|522.32|527.7|522.3|2
1625102690000|2021-07-01 01:24:50|527.72|522.32|527.7|522.3|527.72|522.32|527.7|522.3|2
1625102700000|2021-07-01 01:25:00|527.71|522.31|527.9|522.5|528.1|522.7|527.71|522.31|19
1625102710000|2021-07-01 01:25:10|527.87|522.47|527.81|522.41|527.89|522.49|527.8|522.4|9
1625102720000|2021-07-01 01:25:20|527.73|522.33|527.83|522.43|527.85|522.45|527.73|522.33|11
1625102730000|2021-07-01 01:25:30|527.84|522.44|527.78|522.38|527.84|522.44|527.77|522.37|9
1625102740000|2021-07-01 01:25:40|527.8|522.4|527.81|522.41|527.81|522.41|527.78|522.38|9
1625102750000|2021-07-01 01:25:50|527.8|522.4|527.79|522.39|527.84|522.44|527.78|522.38|8
1625102760000|2021-07-01 01:26:00|527.78|522.38|527.79|522.39|527.81|522.41|527.78|522.38|5
1625102770000|2021-07-01 01:26:10|527.81|522.41|527.47|522.07|527.81|522.41|527.47|522.07|9
1625102780000|2021-07-01 01:26:20|527.42|522.02|526.78|521.38|527.42|522.02|526.75|521.35|19
1625102790000|2021-07-01 01:26:30|526.79|521.39|526.76|521.36|526.87|521.47|526.68|521.28|21
1625102800000|2021-07-01 01:26:40|526.73|521.33|526.35|520.95|526.73|521.33|526.32|520.92|19
1625102810000|2021-07-01 01:26:50|526.34|520.94|526.46|521.06|526.48|521.08|526.33|520.93|20
1625102820000|2021-07-01 01:27:00|526.45|521.05|526.58|521.18|526.58|521.18|526.39|520.99|14
1625102830000|2021-07-01 01:27:10|526.65|521.25|526.86|521.46|526.86|521.46|526.65|521.25|15
1625102840000|2021-07-01 01:27:20|526.83|521.43|526.85|521.45|526.85|521.45|526.81|521.41|8
1625102850000|2021-07-01 01:27:30|526.86|521.46|526.89|521.49|526.94|521.54|526.86|521.46|19
1625102860000|2021-07-01 01:27:40|526.88|521.48|526.85|521.45|526.9|521.5|526.84|521.44|10
1625102870000|2021-07-01 01:27:50|526.86|521.46|526.88|521.48|526.89|521.49|526.86|521.46|9
1625102880000|2021-07-01 01:28:00|526.87|521.47|526.91|521.51|526.91|521.51|526.87|521.47|10
1625102890000|2021-07-01 01:28:10|526.85|521.45|526.84|521.44|526.91|521.51|526.84|521.44|12
1625102900000|2021-07-01 01:28:20|526.83|521.43|526.39|520.99|526.83|521.43|526.39|520.99|14
1625102910000|2021-07-01 01:28:30|526.41|521.01|526.34|520.94|526.41|521.01|526.34|520.94|5
1625102930000|2021-07-01 01:28:50|526.37|520.97|526.3|520.9|526.37|520.97|526.27|520.87|8
1625102940000|2021-07-01 01:29:00|526.35|520.95|526.46|521.06|526.47|521.07|526.35|520.95|19
1625102950000|2021-07-01 01:29:10|526.47|521.07|526.34|520.94|526.51|521.11|526.34|520.94|11
1625102960000|2021-07-01 01:29:20|526.35|520.95|526.27|520.87|526.39|520.99|526.27|520.87|16
1625102970000|2021-07-01 01:29:30|526.29|520.89|526.26|520.86|526.29|520.89|526.24|520.84|13
1625102980000|2021-07-01 01:29:40|526.24|520.84|526.08|520.68|526.24|520.84|526.06|520.66|15
1625102990000|2021-07-01 01:29:50|526.07|520.67|526.11|520.71|526.16|520.76|526.03|520.63|14
1625103000000|2021-07-01 01:30:00|526.2|520.8|526.24|520.84|526.33|520.93|526.11|520.71|11
1625103010000|2021-07-01 01:30:10|526.25|520.85|525.7|520.3|526.26|520.86|525.7|520.3|19
1625103020000|2021-07-01 01:30:20|525.71|520.31|525.72|520.32|525.76|520.36|525.71|520.31|10
1625103030000|2021-07-01 01:30:30|525.67|520.27|525.57|520.17|525.67|520.27|525.48|520.08|18
1625103040000|2021-07-01 01:30:40|525.58|520.18|525.48|520.08|525.58|520.18|525.47|520.07|10
1625103050000|2021-07-01 01:30:50|525.47|520.07|525.47|520.07|525.5|520.1|525.47|520.07|13
1625103060000|2021-07-01 01:31:00|525.5|520.1|525.62|520.22|525.62|520.22|525.5|520.1|11
1625103070000|2021-07-01 01:31:10|525.58|520.18|525.4|520|525.59|520.19|525.4|520|14
1625103080000|2021-07-01 01:31:20|525.41|520.01|525.35|519.95|525.44|520.04|525.35|519.95|8
1625103100000|2021-07-01 01:31:40|525.32|519.92|525.32|519.92|525.32|519.92|525.32|519.92|1
1625103110000|2021-07-01 01:31:50|525.29|519.89|525.11|519.71|525.29|519.89|525.1|519.7|3
1625103130000|2021-07-01 01:32:10|525.12|519.72|525.13|519.73|525.13|519.73|525.12|519.72|2
1625103140000|2021-07-01 01:32:20|525.14|519.74|525.55|520.15|525.57|520.17|525.14|519.74|10
1625103150000|2021-07-01 01:32:30|525.47|520.07|525.47|520.07|525.48|520.08|525.46|520.06|8
1625103160000|2021-07-01 01:32:40|525.48|520.08|525.48|520.08|525.48|520.08|525.47|520.07|5
1625103170000|2021-07-01 01:32:50|525.52|520.12|526.03|520.63|526.09|520.69|525.52|520.12|19
1625103180000|2021-07-01 01:33:00|526.04|520.64|526.04|520.64|526.04|520.64|526.01|520.61|13
1625103190000|2021-07-01 01:33:10|526.03|520.63|526.01|520.61|526.12|520.72|526.01|520.61|11
1625103200000|2021-07-01 01:33:20|526.03|520.63|525.91|520.51|526.1|520.7|525.91|520.51|18
1625103210000|2021-07-01 01:33:30|525.95|520.55|526.4|521|526.4|521|525.93|520.53|12
1625103220000|2021-07-01 01:33:40|526.49|521.09|526.45|521.05|526.53|521.13|526.45|521.05|7
1625103230000|2021-07-01 01:33:50|526.53|521.13|526.72|521.32|526.72|521.32|526.53|521.13|7
1625103240000|2021-07-01 01:34:00|526.69|521.29|526.57|521.17|526.69|521.29|526.53|521.13|14
1625103250000|2021-07-01 01:34:10|526.56|521.16|526.65|521.25|526.68|521.28|526.56|521.16|11
1625103260000|2021-07-01 01:34:20|526.67|521.27|526.58|521.18|526.7|521.3|526.52|521.12|15
1625103270000|2021-07-01 01:34:30|526.59|521.19|526.52|521.12|526.59|521.19|526.52|521.12|10
1625103280000|2021-07-01 01:34:40|526.53|521.13|526.56|521.16|526.57|521.17|526.53|521.13|11
1625103290000|2021-07-01 01:34:50|526.57|521.17|526.84|521.44|527.06|521.66|526.57|521.17|15
1625103300000|2021-07-01 01:35:00|526.83|521.43|526.7|521.3|526.88|521.48|526.65|521.25|16
1625103310000|2021-07-01 01:35:10|526.69|521.29|526.53|521.13|526.73|521.33|526.49|521.09|15
1625103320000|2021-07-01 01:35:20|526.6|521.2|526.75|521.35|526.77|521.37|526.52|521.12|12
1625103330000|2021-07-01 01:35:30|526.74|521.34|526.54|521.14|526.74|521.34|526.54|521.14|6
1625103340000|2021-07-01 01:35:40|526.53|521.13|526.66|521.26|526.68|521.28|526.5|521.1|13
1625103350000|2021-07-01 01:35:50|526.67|521.27|526.57|521.17|526.7|521.3|526.57|521.17|14
1625103360000|2021-07-01 01:36:00|526.5|521.1|526.64|521.24|526.64|521.24|526.5|521.1|10
1625103370000|2021-07-01 01:36:10|526.56|521.16|526.64|521.24|526.68|521.28|526.56|521.16|17
1625103380000|2021-07-01 01:36:20|526.63|521.23|526.64|521.24|526.64|521.24|526.6|521.2|5
1625103390000|2021-07-01 01:36:30|526.6|521.2|526.65|521.25|526.68|521.28|526.6|521.2|5
1625103400000|2021-07-01 01:36:40|526.64|521.24|526.67|521.27|526.67|521.27|526.64|521.24|9
1625103410000|2021-07-01 01:36:50|526.61|521.21|526.62|521.22|526.67|521.27|526.57|521.17|7
1625103420000|2021-07-01 01:37:00|526.6|521.2|526.58|521.18|526.6|521.2|526.45|521.05|9
1625103440000|2021-07-01 01:37:20|526.5|521.1|526.31|520.91|526.5|521.1|526.3|520.9|8
1625103450000|2021-07-01 01:37:30|526.24|520.84|526.31|520.91|526.31|520.91|526.24|520.84|7
1625103460000|2021-07-01 01:37:40|526.32|520.92|526.37|520.97|526.49|521.09|526.32|520.92|9
1625103470000|2021-07-01 01:37:50|526.36|520.96|526.37|520.97|526.37|520.97|526.35|520.95|11
1625103480000|2021-07-01 01:38:00|526.36|520.96|526.52|521.12|526.52|521.12|526.36|520.96|9
1625103490000|2021-07-01 01:38:10|526.5|521.1|526.49|521.09|526.5|521.1|526.47|521.07|7
1625103500000|2021-07-01 01:38:20|526.5|521.1|526.49|521.09|526.5|521.1|526.45|521.05|7
1625103510000|2021-07-01 01:38:30|526.48|521.08|526.52|521.12|526.57|521.17|526.43|521.03|14
1625103520000|2021-07-01 01:38:40|526.47|521.07|526.4|521|526.48|521.08|526.4|521|12
1625103530000|2021-07-01 01:38:50|526.36|520.96|526.31|520.91|526.37|520.97|526.31|520.91|18
1625103540000|2021-07-01 01:39:00|526.32|520.92|526.26|520.86|526.32|520.92|526.26|520.86|11
1625103550000|2021-07-01 01:39:10|526.33|520.93|526.27|520.87|526.33|520.93|526.26|520.86|9
1625103560000|2021-07-01 01:39:20|526.26|520.86|526.06|520.66|526.3|520.9|526.06|520.66|11
1625103570000|2021-07-01 01:39:30|526.08|520.68|525.93|520.53|526.09|520.69|525.91|520.51|12
1625103580000|2021-07-01 01:39:40|525.94|520.54|526.08|520.68|526.08|520.68|525.93|520.53|12
1625103590000|2021-07-01 01:39:50|526.13|520.73|526.16|520.76|526.16|520.76|526.11|520.71|4
1625103600000|2021-07-01 01:40:00|526.17|520.77|526.21|520.81|526.25|520.85|526.17|520.77|6
1625103610000|2021-07-01 01:40:10|526.2|520.8|526.15|520.75|526.29|520.89|526.15|520.75|12
1625103620000|2021-07-01 01:40:20|526.16|520.76|526.12|520.72|526.16|520.76|526.12|520.72|8
1625103630000|2021-07-01 01:40:30|526.11|520.71|525.88|520.48|526.12|520.72|525.86|520.46|10
1625103640000|2021-07-01 01:40:40|525.87|520.47|525.81|520.41|525.95|520.55|525.81|520.41|19
1625103650000|2021-07-01 01:40:50|525.77|520.37|525.62|520.22|525.78|520.38|525.62|520.22|8
1625103660000|2021-07-01 01:41:00|525.58|520.18|525.71|520.31|525.74|520.34|525.58|520.18|19
1625103670000|2021-07-01 01:41:10|525.7|520.3|525.69|520.29|525.71|520.31|525.69|520.29|4
1625103680000|2021-07-01 01:41:20|525.66|520.26|525.66|520.26|525.66|520.26|525.66|520.26|1
1625103690000|2021-07-01 01:41:30|525.6|520.2|525.66|520.26|525.68|520.28|525.53|520.13|8
1625103700000|2021-07-01 01:41:40|525.6|520.2|525.64|520.24|525.64|520.24|525.6|520.2|4
1625103710000|2021-07-01 01:41:50|525.63|520.23|525.64|520.24|525.64|520.24|525.63|520.23|2
1625103730000|2021-07-01 01:42:10|525.65|520.25|525.63|520.23|525.65|520.25|525.63|520.23|2
1625103760000|2021-07-01 01:42:40|525.54|520.14|525.49|520.09|525.54|520.14|525.49|520.09|10
1625103770000|2021-07-01 01:42:50|525.5|520.1|525.57|520.17|525.58|520.18|525.5|520.1|12
1625103780000|2021-07-01 01:43:00|525.58|520.18|525.77|520.37|525.81|520.41|525.58|520.18|13
1625103790000|2021-07-01 01:43:10|525.78|520.38|525.79|520.39|525.79|520.39|525.77|520.37|6
1625103800000|2021-07-01 01:43:20|525.78|520.38|525.81|520.41|525.83|520.43|525.78|520.38|10
1625103810000|2021-07-01 01:43:30|525.82|520.42|525.93|520.53|525.93|520.53|525.79|520.39|7
1625103820000|2021-07-01 01:43:40|525.99|520.59|526.09|520.69|526.09|520.69|525.99|520.59|7
1625103830000|2021-07-01 01:43:50|526.08|520.68|525.92|520.52|526.09|520.69|525.92|520.52|11
1625103840000|2021-07-01 01:44:00|525.93|520.53|526.12|520.72|526.12|520.72|525.93|520.53|6
1625103850000|2021-07-01 01:44:10|526.14|520.74|526.25|520.85|526.27|520.87|526.14|520.74|12
1625103860000|2021-07-01 01:44:20|526.26|520.86|526.22|520.82|526.26|520.86|526.15|520.75|11
1625103870000|2021-07-01 01:44:30|526.2|520.8|526.21|520.81|526.22|520.82|526.2|520.8|4
1625103880000|2021-07-01 01:44:40|526.22|520.82|526.31|520.91|526.31|520.91|526.22|520.82|9
1625103890000|2021-07-01 01:44:50|526.3|520.9|526.31|520.91|526.31|520.91|526.3|520.9|2
1625103900000|2021-07-01 01:45:00|526.3|520.9|526.2|520.8|526.31|520.91|526.15|520.75|13
1625103910000|2021-07-01 01:45:10|526.19|520.79|526.16|520.76|526.19|520.79|526.15|520.75|3
1625103960000|2021-07-01 01:46:00|526.15|520.75|526.29|520.89|526.29|520.89|526.15|520.75|3
1625103970000|2021-07-01 01:46:10|526.32|520.92|526.59|521.19|526.59|521.19|526.32|520.92|4
1625103980000|2021-07-01 01:46:20|526.58|521.18|526.65|521.25|526.69|521.29|526.55|521.15|12
1625103990000|2021-07-01 01:46:30|526.66|521.26|526.66|521.26|526.66|521.26|526.66|521.26|1
1625104000000|2021-07-01 01:46:40|526.78|521.38|526.82|521.42|526.82|521.42|526.77|521.37|6
1625104010000|2021-07-01 01:46:50|526.8|521.4|526.79|521.39|526.8|521.4|526.79|521.39|2
1625104020000|2021-07-01 01:47:00|526.78|521.38|526.53|521.13|526.79|521.39|526.53|521.13|11
1625104030000|2021-07-01 01:47:10|526.54|521.14|526.54|521.14|526.54|521.14|526.54|521.14|1
1625104040000|2021-07-01 01:47:20|526.73|521.33|526.72|521.32|526.73|521.33|526.71|521.31|3
1625104050000|2021-07-01 01:47:30|526.74|521.34|526.71|521.31|526.74|521.34|526.71|521.31|8
1625104060000|2021-07-01 01:47:40|526.73|521.33|527.02|521.62|527.13|521.73|526.66|521.26|18
1625104070000|2021-07-01 01:47:50|526.97|521.57|526.93|521.53|526.99|521.59|526.86|521.46|20
1625104080000|2021-07-01 01:48:00|526.92|521.52|526.98|521.58|526.98|521.58|526.9|521.5|16
1625104090000|2021-07-01 01:48:10|526.92|521.52|526.98|521.58|526.98|521.58|526.9|521.5|9
1625104100000|2021-07-01 01:48:20|526.97|521.57|526.78|521.38|526.98|521.58|526.72|521.32|18
1625104110000|2021-07-01 01:48:30|526.7|521.3|526.77|521.37|526.78|521.38|526.7|521.3|12
1625104120000|2021-07-01 01:48:40|526.78|521.38|526.77|521.37|526.83|521.43|526.76|521.36|10
1625104130000|2021-07-01 01:48:50|526.76|521.36|526.77|521.37|526.8|521.4|526.76|521.36|7
1625104140000|2021-07-01 01:49:00|526.76|521.36|526.79|521.39|526.8|521.4|526.76|521.36|8
1625104150000|2021-07-01 01:49:10|526.8|521.4|526.74|521.34|526.8|521.4|526.72|521.32|11
1625104160000|2021-07-01 01:49:20|526.72|521.32|526.72|521.32|526.75|521.35|526.72|521.32|9
1625104170000|2021-07-01 01:49:30|526.71|521.31|526.62|521.22|526.76|521.36|526.6|521.2|9
1625104180000|2021-07-01 01:49:40|526.64|521.24|526.63|521.23|526.65|521.25|526.6|521.2|10
1625104190000|2021-07-01 01:49:50|526.64|521.24|526.67|521.27|526.67|521.27|526.59|521.19|13
1625104200000|2021-07-01 01:50:00|526.65|521.25|526.82|521.42|526.82|521.42|526.61|521.21|14
1625104210000|2021-07-01 01:50:10|526.81|521.41|526.83|521.43|526.87|521.47|526.77|521.37|13
1625104220000|2021-07-01 01:50:20|526.86|521.46|526.77|521.37|526.86|521.46|526.77|521.37|11
1625104230000|2021-07-01 01:50:30|526.76|521.36|526.73|521.33|526.85|521.45|526.72|521.32|10
1625104240000|2021-07-01 01:50:40|526.74|521.34|526.77|521.37|526.81|521.41|526.7|521.3|10
1625104250000|2021-07-01 01:50:50|526.78|521.38|526.78|521.38|526.78|521.38|526.77|521.37|3
1625104260000|2021-07-01 01:51:00|526.79|521.39|526.79|521.39|526.8|521.4|526.79|521.39|3
1625104270000|2021-07-01 01:51:10|526.8|521.4|526.8|521.4|526.8|521.4|526.8|521.4|1
1625104280000|2021-07-01 01:51:20|526.72|521.32|526.72|521.32|526.72|521.32|526.72|521.32|1
1625104290000|2021-07-01 01:51:30|526.78|521.38|526.78|521.38|526.78|521.38|526.78|521.38|1
1625104300000|2021-07-01 01:51:40|526.77|521.37|526.8|521.4|526.8|521.4|526.77|521.37|9
1625104310000|2021-07-01 01:51:50|526.79|521.39|526.79|521.39|526.8|521.4|526.79|521.39|3
1625104320000|2021-07-01 01:52:00|526.82|521.42|526.81|521.41|526.82|521.42|526.77|521.37|9
1625104330000|2021-07-01 01:52:10|526.8|521.4|526.8|521.4|526.82|521.42|526.8|521.4|4
1625104340000|2021-07-01 01:52:20|526.83|521.43|526.78|521.38|526.83|521.43|526.77|521.37|5
1625104350000|2021-07-01 01:52:30|526.72|521.32|526.67|521.27|526.73|521.33|526.67|521.27|6
1625104360000|2021-07-01 01:52:40|526.63|521.23|526.78|521.38|526.8|521.4|526.63|521.23|10
1625104370000|2021-07-01 01:52:50|526.77|521.37|526.63|521.23|526.77|521.37|526.6|521.2|19
1625104380000|2021-07-01 01:53:00|526.64|521.24|526.64|521.24|526.64|521.24|526.64|521.24|1
1625104390000|2021-07-01 01:53:10|526.65|521.25|526.65|521.25|526.68|521.28|526.65|521.25|4
1625104400000|2021-07-01 01:53:20|526.66|521.26|526.64|521.24|526.66|521.26|526.63|521.23|4
1625104410000|2021-07-01 01:53:30|526.63|521.23|526.61|521.21|526.64|521.24|526.59|521.19|12
1625104420000|2021-07-01 01:53:40|526.6|521.2|526.6|521.2|526.62|521.22|526.58|521.18|13
1625104430000|2021-07-01 01:53:50|526.61|521.21|526.63|521.23|526.64|521.24|526.6|521.2|8
1625104440000|2021-07-01 01:54:00|526.62|521.22|526.63|521.23|526.63|521.23|526.62|521.22|8
1625104450000|2021-07-01 01:54:10|526.64|521.24|526.66|521.26|526.68|521.28|526.63|521.23|11
1625104460000|2021-07-01 01:54:20|526.67|521.27|526.63|521.23|526.69|521.29|526.63|521.23|12
1625104470000|2021-07-01 01:54:30|526.72|521.32|526.7|521.3|526.72|521.32|526.64|521.24|10
1625104480000|2021-07-01 01:54:40|526.69|521.29|526.62|521.22|526.7|521.3|526.62|521.22|10
1625104490000|2021-07-01 01:54:50|526.69|521.29|526.61|521.21|526.69|521.29|526.61|521.21|18
1625104500000|2021-07-01 01:55:00|526.62|521.22|526.65|521.25|526.65|521.25|526.61|521.21|11
1625104510000|2021-07-01 01:55:10|526.61|521.21|526.61|521.21|526.65|521.25|526.61|521.21|5
1625104520000|2021-07-01 01:55:20|526.65|521.25|526.61|521.21|526.65|521.25|526.61|521.21|8
1625104530000|2021-07-01 01:55:30|526.65|521.25|526.62|521.22|526.65|521.25|526.61|521.21|9
1625104540000|2021-07-01 01:55:40|526.68|521.28|526.62|521.22|526.68|521.28|526.58|521.18|16
1625104550000|2021-07-01 01:55:50|526.6|521.2|526.62|521.22|526.62|521.22|526.6|521.2|5
1625104560000|2021-07-01 01:56:00|526.61|521.21|526.62|521.22|526.62|521.22|526.58|521.18|11
1625104570000|2021-07-01 01:56:10|526.61|521.21|526.6|521.2|526.64|521.24|526.58|521.18|16
1625104580000|2021-07-01 01:56:20|526.59|521.19|526.59|521.19|526.6|521.2|526.58|521.18|9
1625104610000|2021-07-01 01:56:50|526.62|521.22|526.62|521.22|526.62|521.22|526.62|521.22|1
1625104620000|2021-07-01 01:57:00|526.6|521.2|526.79|521.39|526.82|521.42|526.6|521.2|8
1625104630000|2021-07-01 01:57:10|526.78|521.38|526.98|521.58|526.98|521.58|526.78|521.38|7
1625104640000|2021-07-01 01:57:20|527|521.6|527.29|521.89|527.33|521.93|527|521.6|14
1625104650000|2021-07-01 01:57:30|527.28|521.88|527.12|521.72|527.28|521.88|527.11|521.71|14
1625104660000|2021-07-01 01:57:40|527.11|521.71|527|521.6|527.21|521.81|526.94|521.54|17
1625104670000|2021-07-01 01:57:50|526.99|521.59|526.87|521.47|526.99|521.59|526.85|521.45|16
1625104680000|2021-07-01 01:58:00|526.88|521.48|527.06|521.66|527.11|521.71|526.85|521.45|12
1625104690000|2021-07-01 01:58:10|527.07|521.67|527.23|521.83|527.23|521.83|527.02|521.62|17
1625104700000|2021-07-01 01:58:20|527.22|521.82|527.39|521.99|527.44|522.04|527.22|521.82|15
1625104710000|2021-07-01 01:58:30|527.38|521.98|527.37|521.97|527.38|521.98|527.29|521.89|12
1625104720000|2021-07-01 01:58:40|527.34|521.94|527.25|521.85|527.35|521.95|527.19|521.79|19
1625104730000|2021-07-01 01:58:50|527.2|521.8|527.07|521.67|527.25|521.85|527.07|521.67|23
1625104740000|2021-07-01 01:59:00|527.06|521.66|527.12|521.72|527.2|521.8|527.06|521.66|14
1625104750000|2021-07-01 01:59:10|527.11|521.71|527.41|522.01|527.41|522.01|527.06|521.66|17
1625104760000|2021-07-01 01:59:20|527.42|522.02|527.52|522.12|527.52|522.12|527.4|522|17
1625104770000|2021-07-01 01:59:30|527.54|522.14|527.25|521.85|527.57|522.17|527.23|521.83|20
1625104780000|2021-07-01 01:59:40|527.23|521.83|527.22|521.82|527.3|521.9|527.17|521.77|21
1625104790000|2021-07-01 01:59:50|527.24|521.84|527.29|521.89|527.31|521.91|527.21|521.81|19
1625104800000|2021-07-01 02:00:00|527.31|521.91|527.34|521.94|527.34|521.94|527.26|521.86|10
1625104810000|2021-07-01 02:00:10|527.46|522.06|527.55|522.15|527.75|522.35|527.46|522.06|13
1625104820000|2021-07-01 02:00:20|527.57|522.17|527.26|521.86|527.57|522.17|527.26|521.86|18
1625104830000|2021-07-01 02:00:30|527.24|521.84|527.23|521.83|527.41|522.01|527.22|521.82|15
1625104840000|2021-07-01 02:00:40|527.24|521.84|527.22|521.82|527.25|521.85|527.2|521.8|12
1625104850000|2021-07-01 02:00:50|527.2|521.8|526.98|521.58|527.2|521.8|526.98|521.58|5
1625104860000|2021-07-01 02:01:00|526.97|521.57|526.98|521.58|527|521.6|526.97|521.57|8
1625104870000|2021-07-01 02:01:10|526.99|521.59|526.99|521.59|527.02|521.62|526.99|521.59|13
1625104880000|2021-07-01 02:01:20|527|521.6|526.78|521.38|527.01|521.61|526.78|521.38|15
1625104890000|2021-07-01 02:01:30|526.77|521.37|526.62|521.22|526.77|521.37|526.62|521.22|4
1625104900000|2021-07-01 02:01:40|526.64|521.24|526.59|521.19|526.64|521.24|526.59|521.19|6
1625104910000|2021-07-01 02:01:50|526.6|521.2|526.58|521.18|526.61|521.21|526.58|521.18|15
1625104920000|2021-07-01 02:02:00|526.6|521.2|526.5|521.1|526.6|521.2|526.43|521.03|14
1625104930000|2021-07-01 02:02:10|526.48|521.08|526.31|520.91|526.49|521.09|526.28|520.88|18
1625104940000|2021-07-01 02:02:20|526.32|520.92|526.36|520.96|526.42|521.02|526.31|520.91|12
1625104950000|2021-07-01 02:02:30|526.39|520.99|526.44|521.04|526.5|521.1|526.39|520.99|15
1625104960000|2021-07-01 02:02:40|526.43|521.03|526.84|521.44|526.84|521.44|526.43|521.03|11
1625104970000|2021-07-01 02:02:50|526.82|521.42|526.73|521.33|526.91|521.51|526.71|521.31|14
1625104980000|2021-07-01 02:03:00|526.7|521.3|526.68|521.28|526.7|521.3|526.51|521.11|17
1625104990000|2021-07-01 02:03:10|526.65|521.25|526.66|521.26|526.71|521.31|526.65|521.25|15
1625105000000|2021-07-01 02:03:20|526.68|521.28|526.61|521.21|526.69|521.29|526.54|521.14|14
1625105010000|2021-07-01 02:03:30|526.64|521.24|526.79|521.39|526.81|521.41|526.64|521.24|15
1625105020000|2021-07-01 02:03:40|526.77|521.37|526.73|521.33|526.77|521.37|526.73|521.33|8
1625105030000|2021-07-01 02:03:50|526.72|521.32|526.81|521.41|526.81|521.41|526.72|521.32|6
1625105040000|2021-07-01 02:04:00|526.73|521.33|526.75|521.35|526.75|521.35|526.73|521.33|4
1625105050000|2021-07-01 02:04:10|526.7|521.3|526.53|521.13|526.7|521.3|526.53|521.13|6
1625105060000|2021-07-01 02:04:20|526.59|521.19|526.68|521.28|526.68|521.28|526.59|521.19|4
1625105070000|2021-07-01 02:04:30|526.69|521.29|526.68|521.28|526.69|521.29|526.68|521.28|2
1625105080000|2021-07-01 02:04:40|526.6|521.2|526.17|520.77|526.6|521.2|526.15|520.75|17
1625105090000|2021-07-01 02:04:50|526.18|520.78|525.56|520.16|526.18|520.78|525.56|520.16|16
1625105100000|2021-07-01 02:05:00|525.44|520.04|525.39|519.99|525.44|520.04|525.39|519.99|6
1625105110000|2021-07-01 02:05:10|525.09|519.69|524.66|519.26|525.09|519.69|524.66|519.26|7
1625105120000|2021-07-01 02:05:20|524.62|519.22|524.84|519.44|524.85|519.45|524.62|519.22|15
1625105130000|2021-07-01 02:05:30|524.85|519.45|524.76|519.36|524.89|519.49|524.76|519.36|17
1625105140000|2021-07-01 02:05:40|524.77|519.37|524.5|519.1|524.78|519.38|524.47|519.07|23
1625105150000|2021-07-01 02:05:50|524.47|519.07|524.45|519.05|524.57|519.17|524.45|519.05|16
1625105160000|2021-07-01 02:06:00|524.53|519.13|524.89|519.49|524.89|519.49|524.44|519.04|17
1625105170000|2021-07-01 02:06:10|524.92|519.52|525.06|519.66|525.06|519.66|524.91|519.51|17
1625105180000|2021-07-01 02:06:20|525.04|519.64|525.02|519.62|525.14|519.74|524.98|519.58|16
1625105190000|2021-07-01 02:06:30|525.04|519.64|525.01|519.61|525.08|519.68|524.99|519.59|14
1625105200000|2021-07-01 02:06:40|524.97|519.57|524.82|519.42|524.98|519.58|524.8|519.4|15
1625105210000|2021-07-01 02:06:50|524.81|519.41|524.71|519.31|524.81|519.41|524.71|519.31|3
1625105220000|2021-07-01 02:07:00|524.77|519.37|524.9|519.5|524.93|519.53|524.67|519.27|15
1625105230000|2021-07-01 02:07:10|524.89|519.49|525.05|519.65|525.11|519.71|524.81|519.41|18
1625105240000|2021-07-01 02:07:20|525.06|519.66|524.9|519.5|525.07|519.67|524.9|519.5|5
1625105250000|2021-07-01 02:07:30|524.74|519.34|524.74|519.34|524.78|519.38|524.7|519.3|8
1625105260000|2021-07-01 02:07:40|524.67|519.27|524.22|518.82|524.67|519.27|524.22|518.82|14
1625105270000|2021-07-01 02:07:50|524.2|518.8|524.22|518.82|524.23|518.83|524.06|518.66|19
1625105280000|2021-07-01 02:08:00|524.23|518.83|524.51|519.11|524.6|519.2|524.23|518.83|19
1625105290000|2021-07-01 02:08:10|524.52|519.12|524.6|519.2|524.6|519.2|524.52|519.12|8
1625105300000|2021-07-01 02:08:20|524.59|519.19|524.53|519.13|524.59|519.19|524.48|519.08|9
1625105310000|2021-07-01 02:08:30|524.54|519.14|524.35|518.95|524.59|519.19|524.35|518.95|6
1625105320000|2021-07-01 02:08:40|524.34|518.94|524.19|518.79|524.34|518.94|524.17|518.77|19
1625105330000|2021-07-01 02:08:50|524.15|518.75|523.99|518.59|524.15|518.75|523.94|518.54|19
1625105340000|2021-07-01 02:09:00|524|518.6|524.01|518.61|524.13|518.73|523.94|518.54|20
1625105350000|2021-07-01 02:09:10|523.98|518.58|524.05|518.65|524.05|518.65|523.97|518.57|7
1625105360000|2021-07-01 02:09:20|524.02|518.62|523.77|518.37|524.02|518.62|523.65|518.25|7
1625105370000|2021-07-01 02:09:30|523.78|518.38|523.79|518.39|523.92|518.52|523.73|518.33|19
1625105380000|2021-07-01 02:09:40|523.77|518.37|523.8|518.4|523.8|518.4|523.71|518.31|18
1625105390000|2021-07-01 02:09:50|523.77|518.37|523.48|518.08|523.77|518.37|523.4|518|13
1625105400000|2021-07-01 02:10:00|523.5|518.1|523.47|518.07|523.5|518.1|523.41|518.01|12
1625105410000|2021-07-01 02:10:10|523.37|517.97|523.28|517.88|523.37|517.97|523.24|517.84|8
1625105420000|2021-07-01 02:10:20|523.17|517.77|523.13|517.73|523.17|517.77|523.12|517.72|5
1625105430000|2021-07-01 02:10:30|523.12|517.72|523.12|517.72|523.13|517.73|523.12|517.72|3
1625105440000|2021-07-01 02:10:40|523.04|517.64|523.04|517.64|523.05|517.65|523.03|517.63|7
1625105450000|2021-07-01 02:10:50|523.08|517.68|523.16|517.76|523.18|517.78|523.06|517.66|16
1625105460000|2021-07-01 02:11:00|523.17|517.77|523.21|517.81|523.21|517.81|523.17|517.77|7
1625105470000|2021-07-01 02:11:10|523.19|517.79|523.22|517.82|523.22|517.82|523.18|517.78|7
1625105480000|2021-07-01 02:11:20|523.2|517.8|523.45|518.05|523.51|518.11|523.2|517.8|20
1625105490000|2021-07-01 02:11:30|523.44|518.04|523.33|517.93|523.48|518.08|523.33|517.93|11
1625105500000|2021-07-01 02:11:40|523.32|517.92|523.38|517.98|523.42|518.02|523.29|517.89|17
1625105510000|2021-07-01 02:11:50|523.42|518.02|523.27|517.87|523.42|518.02|523.25|517.85|16
1625105520000|2021-07-01 02:12:00|523.25|517.85|523.25|517.85|523.25|517.85|523.25|517.85|1
1625105530000|2021-07-01 02:12:10|523.27|517.87|523.26|517.86|523.29|517.89|523.25|517.85|5
1625105540000|2021-07-01 02:12:20|523.21|517.81|522.18|516.78|523.21|517.81|522.06|516.66|18
1625105550000|2021-07-01 02:12:30|522.06|516.66|521.69|516.29|522.06|516.66|521.67|516.27|20
1625105560000|2021-07-01 02:12:40|521.68|516.28|521.5|516.1|521.88|516.48|521.42|516.02|18
1625105570000|2021-07-01 02:12:50|521.54|516.14|521.81|516.41|521.96|516.56|521.54|516.14|21
1625105580000|2021-07-01 02:13:00|521.87|516.47|521.93|516.53|521.99|516.59|521.75|516.35|18
1625105590000|2021-07-01 02:13:10|521.9|516.5|521.82|516.42|521.96|516.56|521.73|516.33|13
1625105600000|2021-07-01 02:13:20|521.78|516.38|521.94|516.54|521.94|516.54|521.75|516.35|15
1625105610000|2021-07-01 02:13:30|521.93|516.53|521.85|516.45|521.94|516.54|521.77|516.37|15
1625105620000|2021-07-01 02:13:40|521.84|516.44|520.95|515.55|521.84|516.44|520.89|515.49|21
1625105630000|2021-07-01 02:13:50|520.9|515.5|520.24|514.84|520.9|515.5|520.16|514.76|20
1625105640000|2021-07-01 02:14:00|520.18|514.78|519.72|514.32|520.24|514.84|519.59|514.19|23
1625105650000|2021-07-01 02:14:10|519.73|514.33|519.96|514.56|520.25|514.85|519.67|514.27|19
1625105660000|2021-07-01 02:14:20|519.97|514.57|520.41|515.01|520.5|515.1|519.95|514.55|20
1625105670000|2021-07-01 02:14:30|520.38|514.98|520.37|514.97|520.51|515.11|520.31|514.91|16
1625105680000|2021-07-01 02:14:40|520.33|514.93|520.53|515.13|520.53|515.13|520.31|514.91|12
1625105690000|2021-07-01 02:14:50|520.54|515.14|520.47|515.07|520.59|515.19|520.42|515.02|11
1625105700000|2021-07-01 02:15:00|520.56|515.16|520.75|515.35|520.75|515.35|520.56|515.16|8
1625105710000|2021-07-01 02:15:10|520.68|515.28|520.41|515.01|520.68|515.28|520.38|514.98|15
1625105720000|2021-07-01 02:15:20|520.33|514.93|519.6|514.2|520.34|514.94|519.6|514.2|11
1625105730000|2021-07-01 02:15:30|519.49|514.09|519.38|513.98|519.53|514.13|519.36|513.96|19
1625105740000|2021-07-01 02:15:40|519.37|513.97|519.53|514.13|519.6|514.2|519.37|513.97|16
1625105750000|2021-07-01 02:15:50|519.43|514.03|519.31|513.91|519.43|514.03|519.27|513.87|7
1625105760000|2021-07-01 02:16:00|519.3|513.9|518.64|513.24|519.3|513.9|518.6|513.2|17
1625105770000|2021-07-01 02:16:10|518.61|513.21|518.59|513.19|518.61|513.21|518.45|513.05|17
1625105780000|2021-07-01 02:16:20|518.6|513.2|518.9|513.5|518.96|513.56|518.6|513.2|22
1625105790000|2021-07-01 02:16:30|518.96|513.56|518.97|513.57|519.04|513.64|518.89|513.49|15
1625105800000|2021-07-01 02:16:40|519.04|513.64|519.25|513.85|519.33|513.93|519.03|513.63|10
1625105810000|2021-07-01 02:16:50|519.34|513.94|519.03|513.63|519.34|513.94|519.03|513.63|11
1625105820000|2021-07-01 02:17:00|519.04|513.64|519.09|513.69|519.16|513.76|519.03|513.63|14
1625105830000|2021-07-01 02:17:10|519.01|513.61|518.68|513.28|519.01|513.61|518.68|513.28|13
1625105840000|2021-07-01 02:17:20|518.67|513.27|518.58|513.18|518.67|513.27|518.58|513.18|3
1625105850000|2021-07-01 02:17:30|518.59|513.19|518.65|513.25|518.68|513.28|518.59|513.19|6
1625105860000|2021-07-01 02:17:40|518.67|513.27|518.36|512.96|518.82|513.42|518.35|512.95|18
1625105870000|2021-07-01 02:17:50|518.37|512.97|518.6|513.2|518.6|513.2|518.37|512.97|13
1625105880000|2021-07-01 02:18:00|518.61|513.21|519.03|513.63|519.05|513.65|518.61|513.21|13
1625105890000|2021-07-01 02:18:10|519.04|513.64|519.03|513.63|519.16|513.76|519.01|513.61|17
1625105900000|2021-07-01 02:18:20|519.07|513.67|518.94|513.54|519.08|513.68|518.92|513.52|16
1625105910000|2021-07-01 02:18:30|518.89|513.49|518.39|512.99|518.89|513.49|518.3|512.9|15
1625105920000|2021-07-01 02:18:40|518.42|513.02|518.8|513.4|518.8|513.4|518.42|513.02|18
1625105930000|2021-07-01 02:18:50|518.81|513.41|518.8|513.4|518.81|513.41|518.71|513.31|9
1625105940000|2021-07-01 02:19:00|518.79|513.39|518.79|513.39|518.79|513.39|518.79|513.39|1
1625105950000|2021-07-01 02:19:10|518.8|513.4|518.63|513.23|518.8|513.4|518.63|513.23|10
1625105960000|2021-07-01 02:19:20|518.64|513.24|518.66|513.26|518.68|513.28|518.64|513.24|9
1625105970000|2021-07-01 02:19:30|518.7|513.3|518.76|513.36|518.76|513.36|518.65|513.25|10
1625105980000|2021-07-01 02:19:40|518.73|513.33|518.71|513.31|518.73|513.33|518.71|513.31|3
1625105990000|2021-07-01 02:19:50|518.72|513.32|518.37|512.97|518.77|513.37|518.37|512.97|13
1625106000000|2021-07-01 02:20:00|518.46|513.06|518.66|513.26|518.67|513.27|518.36|512.96|12
1625106010000|2021-07-01 02:20:10|518.61|513.21|519.41|514.01|519.41|514.01|518.61|513.21|21
1625106020000|2021-07-01 02:20:20|519.49|514.09|519.4|514|519.5|514.1|519.39|513.99|11
1625106030000|2021-07-01 02:20:30|519.39|513.99|519.39|513.99|519.45|514.05|519.36|513.96|8
1625106040000|2021-07-01 02:20:40|519.4|514|519.47|514.07|519.47|514.07|519.39|513.99|8
1625106050000|2021-07-01 02:20:50|519.44|514.04|519.37|513.97|519.44|514.04|519.36|513.96|10
1625106060000|2021-07-01 02:21:00|519.39|513.99|518.81|513.41|519.39|513.99|518.8|513.4|16
1625106070000|2021-07-01 02:21:10|518.8|513.4|518.6|513.2|518.83|513.43|518.6|513.2|9
1625106080000|2021-07-01 02:21:20|518.61|513.21|518.67|513.27|518.74|513.34|518.56|513.16|8
1625106090000|2021-07-01 02:21:30|518.65|513.25|518.48|513.08|518.68|513.28|518.48|513.08|11
1625106100000|2021-07-01 02:21:40|518.49|513.09|518.69|513.29|518.74|513.34|518.49|513.09|15
1625106110000|2021-07-01 02:21:50|518.71|513.31|518.84|513.44|518.9|513.5|518.7|513.3|19
1625106120000|2021-07-01 02:22:00|518.83|513.43|518.86|513.46|518.92|513.52|518.79|513.39|10
1625106130000|2021-07-01 02:22:10|518.8|513.4|518.96|513.56|518.96|513.56|518.8|513.4|11
1625106140000|2021-07-01 02:22:20|518.97|513.57|519.03|513.63|519.03|513.63|518.93|513.53|10
1625106150000|2021-07-01 02:22:30|518.99|513.59|519.01|513.61|519.01|513.61|518.99|513.59|2
1625106160000|2021-07-01 02:22:40|519|513.6|519.05|513.65|519.06|513.66|519|513.6|10
1625106170000|2021-07-01 02:22:50|519.25|513.85|519.1|513.7|519.26|513.86|519.08|513.68|8
1625106180000|2021-07-01 02:23:00|518.99|513.59|519.09|513.69|519.2|513.8|518.99|513.59|10
1625106190000|2021-07-01 02:23:10|519.12|513.72|518.81|513.41|519.12|513.72|518.8|513.4|14
1625106200000|2021-07-01 02:23:20|518.66|513.26|518.71|513.31|518.74|513.34|518.62|513.22|18
1625106210000|2021-07-01 02:23:30|518.7|513.3|518.75|513.35|518.78|513.38|518.59|513.19|12
1625106220000|2021-07-01 02:23:40|518.74|513.34|518.48|513.08|518.74|513.34|518.46|513.06|9
1625106230000|2021-07-01 02:23:50|518.54|513.14|518.02|512.62|518.74|513.34|518.02|512.62|22
1625106240000|2021-07-01 02:24:00|517.93|512.53|517.89|512.49|517.96|512.56|517.82|512.42|20
1625106250000|2021-07-01 02:24:10|517.86|512.46|517.39|511.99|517.86|512.46|517.36|511.96|20
1625106260000|2021-07-01 02:24:20|517.38|511.98|517.69|512.29|517.73|512.33|517.36|511.96|22
1625106270000|2021-07-01 02:24:30|517.7|512.3|517.82|512.42|517.89|512.49|517.7|512.3|21
1625106280000|2021-07-01 02:24:40|517.77|512.37|517.29|511.89|517.77|512.37|517.24|511.84|12
1625106290000|2021-07-01 02:24:50|517.37|511.97|517.71|512.31|517.71|512.31|517.36|511.96|19
1625106300000|2021-07-01 02:25:00|517.73|512.33|518.16|512.76|518.16|512.76|517.73|512.33|15
1625106310000|2021-07-01 02:25:10|518.33|512.93|518.43|513.03|518.58|513.18|518.33|512.93|22
1625106320000|2021-07-01 02:25:20|518.45|513.05|517.98|512.58|518.45|513.05|517.98|512.58|13
1625106330000|2021-07-01 02:25:30|517.94|512.54|518.03|512.63|518.15|512.75|517.84|512.44|23
1625106340000|2021-07-01 02:25:40|518.04|512.64|518.01|512.61|518.08|512.68|517.91|512.51|20
1625106350000|2021-07-01 02:25:50|518.03|512.63|518.1|512.7|518.1|512.7|517.92|512.52|18
1625106360000|2021-07-01 02:26:00|518.11|512.71|518.62|513.22|518.64|513.24|518.11|512.71|21
1625106370000|2021-07-01 02:26:10|518.61|513.21|518.28|512.88|518.61|513.21|518.24|512.84|22
1625106380000|2021-07-01 02:26:20|518.27|512.87|518.05|512.65|518.27|512.87|517.66|512.26|21
1625106390000|2021-07-01 02:26:30|517.99|512.59|518.23|512.83|518.23|512.83|517.87|512.47|21
1625106400000|2021-07-01 02:26:40|518.2|512.8|518.11|512.71|518.25|512.85|518.03|512.63|12
1625106410000|2021-07-01 02:26:50|518.13|512.73|518.29|512.89|518.29|512.89|518.13|512.73|18
1625106420000|2021-07-01 02:27:00|518.27|512.87|518.47|513.07|518.47|513.07|518.19|512.79|17
1625106430000|2021-07-01 02:27:10|518.48|513.08|517.95|512.55|518.51|513.11|517.95|512.55|19
1625106440000|2021-07-01 02:27:20|517.96|512.56|518.19|512.79|518.23|512.83|517.96|512.56|14
1625106450000|2021-07-01 02:27:30|518.2|512.8|518.08|512.68|518.23|512.83|518.07|512.67|11
1625106460000|2021-07-01 02:27:40|518.07|512.67|518|512.6|518.07|512.67|517.93|512.53|7
1625106470000|2021-07-01 02:27:50|517.99|512.59|517.67|512.27|518.24|512.84|517.67|512.27|17
1625106480000|2021-07-01 02:28:00|517.7|512.3|517.79|512.39|517.79|512.39|517.67|512.27|16
1625106490000|2021-07-01 02:28:10|517.81|512.41|518.05|512.65|518.06|512.66|517.81|512.41|19
1625106500000|2021-07-01 02:28:20|518.04|512.64|517.94|512.54|518.04|512.64|517.94|512.54|16
1625106510000|2021-07-01 02:28:30|517.91|512.51|517.84|512.44|517.93|512.53|517.84|512.44|11
1625106520000|2021-07-01 02:28:40|517.87|512.47|517.96|512.56|517.96|512.56|517.84|512.44|15
1625106530000|2021-07-01 02:28:50|517.98|512.58|518.23|512.83|518.24|512.84|517.93|512.53|12
1625106540000|2021-07-01 02:29:00|518.21|512.81|518.53|513.13|518.53|513.13|518.16|512.76|12
1625106550000|2021-07-01 02:29:10|518.54|513.14|518.55|513.15|518.57|513.17|518.54|513.14|7
1625106560000|2021-07-01 02:29:20|518.56|513.16|518.18|512.78|518.56|513.16|518.18|512.78|15
1625106570000|2021-07-01 02:29:30|518.16|512.76|518.09|512.69|518.25|512.85|518.09|512.69|11
1625106580000|2021-07-01 02:29:40|518.1|512.7|517.89|512.49|518.15|512.75|517.89|512.49|19
1625106590000|2021-07-01 02:29:50|517.91|512.51|518.05|512.65|518.12|512.72|517.91|512.51|20
1625106600000|2021-07-01 02:30:00|518.04|512.64|517.63|512.23|518.04|512.64|517.62|512.22|13
1625106610000|2021-07-01 02:30:10|517.62|512.22|517.46|512.06|517.62|512.22|517.41|512.01|9
1625106620000|2021-07-01 02:30:20|517.62|512.22|517.32|511.92|517.62|512.22|517.32|511.92|4
1625106630000|2021-07-01 02:30:30|517.33|511.93|516.11|510.71|517.33|511.93|516.11|510.71|14
1625106640000|2021-07-01 02:30:40|516.03|510.63|515.82|510.42|516.11|510.71|515.82|510.42|15
1625106650000|2021-07-01 02:30:50|515.83|510.43|515.85|510.45|515.93|510.53|515.65|510.25|14
1625106660000|2021-07-01 02:31:00|515.78|510.38|515.71|510.31|515.82|510.42|515.45|510.05|19
1625106670000|2021-07-01 02:31:10|515.72|510.32|516.22|510.82|516.25|510.85|515.72|510.32|22
1625106680000|2021-07-01 02:31:20|516.18|510.78|515.95|510.55|516.18|510.78|515.81|510.41|23
1625106690000|2021-07-01 02:31:30|515.94|510.54|515.72|510.32|515.96|510.56|515.69|510.29|21
1625106700000|2021-07-01 02:31:40|515.71|510.31|515.97|510.57|516.08|510.68|515.62|510.22|25
1625106710000|2021-07-01 02:31:50|516.02|510.62|515.86|510.46|516.09|510.69|515.86|510.46|16
1625106720000|2021-07-01 02:32:00|515.83|510.43|515.55|510.15|515.83|510.43|515.5|510.1|19
1625106730000|2021-07-01 02:32:10|515.54|510.14|515.49|510.09|515.7|510.3|515.49|510.09|19
1625106740000|2021-07-01 02:32:20|515.48|510.08|514.82|509.42|515.49|510.09|514.73|509.33|21
1625106750000|2021-07-01 02:32:30|514.81|509.41|515.26|509.86|515.27|509.87|514.77|509.37|22
1625106760000|2021-07-01 02:32:40|515.19|509.79|515.42|510.02|515.42|510.02|515.19|509.79|22
1625106770000|2021-07-01 02:32:50|515.43|510.03|515.64|510.24|515.68|510.28|515.43|510.03|17
1625106780000|2021-07-01 02:33:00|515.65|510.25|515.5|510.1|515.72|510.32|515.4|510|19
1625106790000|2021-07-01 02:33:10|515.39|509.99|515.5|510.1|515.5|510.1|515.35|509.95|11
1625106800000|2021-07-01 02:33:20|515.51|510.11|515.66|510.26|515.68|510.28|515.51|510.11|13
1625106810000|2021-07-01 02:33:30|515.67|510.27|516.45|511.05|516.46|511.06|515.67|510.27|23
1625106820000|2021-07-01 02:33:40|516.44|511.04|516.52|511.12|516.52|511.12|516.44|511.04|15
1625106830000|2021-07-01 02:33:50|516.51|511.11|516.1|510.7|516.52|511.12|516.07|510.67|19
1625106840000|2021-07-01 02:34:00|516.11|510.71|516.21|510.81|516.21|510.81|516.08|510.68|12
1625106850000|2021-07-01 02:34:10|516.26|510.86|516.4|511|516.41|511.01|516.21|510.81|18
1625106860000|2021-07-01 02:34:20|516.49|511.09|516.21|510.81|516.54|511.14|516.19|510.79|18
1625106870000|2021-07-01 02:34:30|516.2|510.8|515.56|510.16|516.23|510.83|515.56|510.16|15
1625106880000|2021-07-01 02:34:40|515.54|510.14|516|510.6|516|510.6|515.46|510.06|17
1625106890000|2021-07-01 02:34:50|516.06|510.66|516.01|510.61|516.11|510.71|515.79|510.39|20
1625106900000|2021-07-01 02:35:00|516.05|510.65|516.23|510.83|516.32|510.92|516.05|510.65|16
1625106910000|2021-07-01 02:35:10|516.22|510.82|516.36|510.96|516.36|510.96|516.21|510.81|10
1625106920000|2021-07-01 02:35:20|516.46|511.06|516.46|511.06|516.46|511.06|516.46|511.06|1
1625106930000|2021-07-01 02:35:30|516.31|510.91|516.21|510.81|516.34|510.94|516.16|510.76|15
1625106940000|2021-07-01 02:35:40|516.19|510.79|516.48|511.08|516.51|511.11|516.19|510.79|19
1625106950000|2021-07-01 02:35:50|516.47|511.07|516.51|511.11|516.52|511.12|516.39|510.99|22
1625106960000|2021-07-01 02:36:00|516.52|511.12|516.52|511.12|516.52|511.12|516.51|511.11|3
1625106970000|2021-07-01 02:36:10|516.53|511.13|516.32|510.92|516.53|511.13|516.27|510.87|19
1625106980000|2021-07-01 02:36:20|516.34|510.94|516.44|511.04|516.44|511.04|516.29|510.89|22
1625106990000|2021-07-01 02:36:30|516.43|511.03|516.92|511.52|517|511.6|516.43|511.03|17
1625107000000|2021-07-01 02:36:40|516.96|511.56|517.02|511.62|517.06|511.66|516.94|511.54|14
1625107010000|2021-07-01 02:36:50|517.06|511.66|517.06|511.66|517.08|511.68|517.05|511.65|11
1625107020000|2021-07-01 02:37:00|516.98|511.58|517.08|511.68|517.08|511.68|516.93|511.53|21
1625107030000|2021-07-01 02:37:10|517.07|511.67|517.18|511.78|517.18|511.78|517.06|511.66|8
1625107040000|2021-07-01 02:37:20|517.17|511.77|517.17|511.77|517.21|511.81|517.16|511.76|12
1625107050000|2021-07-01 02:37:30|517.16|511.76|517.16|511.76|517.17|511.77|517.14|511.74|7
1625107060000|2021-07-01 02:37:40|517.15|511.75|517.16|511.76|517.16|511.76|517.15|511.75|4
1625107070000|2021-07-01 02:37:50|517.15|511.75|517|511.6|517.16|511.76|516.99|511.59|15
1625107080000|2021-07-01 02:38:00|516.99|511.59|517.11|511.71|517.13|511.73|516.99|511.59|13
1625107090000|2021-07-01 02:38:10|517.05|511.65|517.1|511.7|517.1|511.7|517.05|511.65|7
1625107100000|2021-07-01 02:38:20|517.09|511.69|517.54|512.14|517.54|512.14|517.09|511.69|11
1625107110000|2021-07-01 02:38:30|517.55|512.15|517.42|512.02|517.58|512.18|517.38|511.98|19
1625107120000|2021-07-01 02:38:40|517.4|512|517.1|511.7|517.4|512|517.06|511.66|19
1625107130000|2021-07-01 02:38:50|517.08|511.68|516.98|511.58|517.14|511.74|516.97|511.57|17
1625107140000|2021-07-01 02:39:00|517|511.6|516.99|511.59|517.02|511.62|516.95|511.55|15
1625107150000|2021-07-01 02:39:10|517|511.6|517.31|511.91|517.31|511.91|516.97|511.57|20
1625107160000|2021-07-01 02:39:20|517.32|511.92|517.24|511.84|517.38|511.98|517.23|511.83|16
1625107170000|2021-07-01 02:39:30|517.27|511.87|516.97|511.57|517.28|511.88|516.94|511.54|17
1625107180000|2021-07-01 02:39:40|517.02|511.62|516.96|511.56|517.02|511.62|516.96|511.56|5
1625107190000|2021-07-01 02:39:50|516.98|511.58|516.95|511.55|517.01|511.61|516.95|511.55|5
1625107200000|2021-07-01 02:40:00|516.96|511.56|517.01|511.61|517.02|511.62|516.96|511.56|7
1625107210000|2021-07-01 02:40:10|516.99|511.59|516.76|511.36|517.02|511.62|516.72|511.32|17
1625107220000|2021-07-01 02:40:20|516.79|511.39|516.85|511.45|516.92|511.52|516.75|511.35|13
1625107230000|2021-07-01 02:40:30|516.83|511.43|516.79|511.39|516.85|511.45|516.77|511.37|14
1625107240000|2021-07-01 02:40:40|516.69|511.29|516.47|511.07|516.69|511.29|516.43|511.03|14
1625107250000|2021-07-01 02:40:50|516.46|511.06|516.45|511.05|516.46|511.06|516.43|511.03|11
1625107260000|2021-07-01 02:41:00|516.44|511.04|516.44|511.04|516.45|511.05|516.41|511.01|17
1625107270000|2021-07-01 02:41:10|516.45|511.05|515.35|509.95|516.45|511.05|515.33|509.93|21
1625107280000|2021-07-01 02:41:20|515.36|509.96|514.85|509.45|515.36|509.96|514.81|509.41|20
1625107290000|2021-07-01 02:41:30|514.9|509.5|515.07|509.67|515.07|509.67|514.8|509.4|19
1625107300000|2021-07-01 02:41:40|515.06|509.66|515.07|509.67|515.27|509.87|515|509.6|19
1625107310000|2021-07-01 02:41:50|515.1|509.7|515.27|509.87|515.27|509.87|515.06|509.66|9
1625107320000|2021-07-01 02:42:00|515.28|509.88|515.5|510.1|515.5|510.1|515.27|509.87|8
1625107330000|2021-07-01 02:42:10|515.52|510.12|515.64|510.24|515.64|510.24|515.52|510.12|3
1625107340000|2021-07-01 02:42:20|515.77|510.37|515.85|510.45|516|510.6|515.77|510.37|7
1625107350000|2021-07-01 02:42:30|515.86|510.46|515.77|510.37|515.96|510.56|515.72|510.32|22
1625107360000|2021-07-01 02:42:40|515.8|510.4|516|510.6|516|510.6|515.78|510.38|13
1625107370000|2021-07-01 02:42:50|516.01|510.61|516.27|510.87|516.27|510.87|516.01|510.61|5
1625107380000|2021-07-01 02:43:00|516.17|510.77|516.43|511.03|516.43|511.03|516.17|510.77|7
1625107390000|2021-07-01 02:43:10|516.31|510.91|516.33|510.93|516.33|510.93|516.31|510.91|2
1625107400000|2021-07-01 02:43:20|516.3|510.9|516.34|510.94|516.35|510.95|516.28|510.88|12
1625107410000|2021-07-01 02:43:30|516.33|510.93|516.32|510.92|516.34|510.94|516.3|510.9|6
1625107420000|2021-07-01 02:43:40|516.31|510.91|516.32|510.92|516.32|510.92|516.31|510.91|4
1625107430000|2021-07-01 02:43:50|516.31|510.91|515.69|510.29|516.34|510.94|515.69|510.29|17
1625107440000|2021-07-01 02:44:00|515.62|510.22|515.64|510.24|515.66|510.26|515.61|510.21|18
1625107450000|2021-07-01 02:44:10|515.65|510.25|515.98|510.58|515.98|510.58|515.64|510.24|17
1625107460000|2021-07-01 02:44:20|515.99|510.59|516.15|510.75|516.16|510.76|515.95|510.55|19
1625107470000|2021-07-01 02:44:30|516.25|510.85|516.37|510.97|516.37|510.97|516.25|510.85|11
1625107480000|2021-07-01 02:44:40|516.36|510.96|516.23|510.83|516.38|510.98|516.22|510.82|11
1625107490000|2021-07-01 02:44:50|516.25|510.85|516.24|510.84|516.27|510.87|516.24|510.84|9
1625107500000|2021-07-01 02:45:00|516.27|510.87|516.37|510.97|516.37|510.97|516.27|510.87|2
1625107510000|2021-07-01 02:45:10|516.35|510.95|516.62|511.22|516.62|511.22|516.34|510.94|8
1625107520000|2021-07-01 02:45:20|516.61|511.21|516.62|511.22|516.62|511.22|516.58|511.18|7
1625107530000|2021-07-01 02:45:30|516.67|511.27|516.63|511.23|516.68|511.28|516.61|511.21|9
1625107540000|2021-07-01 02:45:40|516.64|511.24|516.75|511.35|516.75|511.35|516.64|511.24|4
1625107550000|2021-07-01 02:45:50|516.74|511.34|516.73|511.33|516.74|511.34|516.67|511.27|8
1625107560000|2021-07-01 02:46:00|516.72|511.32|516.72|511.32|516.75|511.35|516.7|511.3|11
1625107570000|2021-07-01 02:46:10|516.7|511.3|516.77|511.37|516.9|511.5|516.68|511.28|9
1625107580000|2021-07-01 02:46:20|516.76|511.36|516.69|511.29|516.85|511.45|516.69|511.29|13
1625107590000|2021-07-01 02:46:30|516.76|511.36|516.68|511.28|516.76|511.36|516.68|511.28|11
1625107600000|2021-07-01 02:46:40|516.66|511.26|516.5|511.1|516.66|511.26|516.48|511.08|20
1625107610000|2021-07-01 02:46:50|516.47|511.07|516.49|511.09|516.5|511.1|516.43|511.03|6
1625107620000|2021-07-01 02:47:00|516.48|511.08|516.36|510.96|516.49|511.09|516.31|510.91|18
1625107630000|2021-07-01 02:47:10|516.37|510.97|516.02|510.62|516.37|510.97|516.02|510.62|13
1625107640000|2021-07-01 02:47:20|516.04|510.64|515.97|510.57|516.11|510.71|515.9|510.5|16
1625107650000|2021-07-01 02:47:30|515.98|510.58|515.9|510.5|516.03|510.63|515.89|510.49|22
1625107660000|2021-07-01 02:47:40|515.93|510.53|516.01|510.61|516.05|510.65|515.93|510.53|7
1625107670000|2021-07-01 02:47:50|516.07|510.67|516.25|510.85|516.25|510.85|516.05|510.65|7
1625107680000|2021-07-01 02:48:00|516.22|510.82|515.85|510.45|516.22|510.82|515.85|510.45|11
1625107690000|2021-07-01 02:48:10|515.86|510.46|515.82|510.42|515.86|510.46|515.66|510.26|19
1625107700000|2021-07-01 02:48:20|515.83|510.43|516.01|510.61|516.04|510.64|515.82|510.42|11
1625107710000|2021-07-01 02:48:30|516.15|510.75|515.84|510.44|516.35|510.95|515.84|510.44|15
1625107720000|2021-07-01 02:48:40|515.85|510.45|515.64|510.24|515.85|510.45|515.62|510.22|16
1625107730000|2021-07-01 02:48:50|515.65|510.25|515.49|510.09|515.65|510.25|515.25|509.85|19
1625107740000|2021-07-01 02:49:00|515.51|510.11|515.83|510.43|515.83|510.43|515.4|510|14
1625107750000|2021-07-01 02:49:10|515.84|510.44|515.73|510.33|515.84|510.44|515.72|510.32|10
1625107760000|2021-07-01 02:49:20|515.76|510.36|515.83|510.43|515.88|510.48|515.75|510.35|14
1625107770000|2021-07-01 02:49:30|515.86|510.46|515.54|510.14|515.88|510.48|515.54|510.14|18
1625107780000|2021-07-01 02:49:40|515.57|510.17|515.58|510.18|515.6|510.2|515.49|510.09|18
1625107790000|2021-07-01 02:49:50|515.59|510.19|515.77|510.37|515.82|510.42|515.59|510.19|14
1625107800000|2021-07-01 02:50:00|515.8|510.4|516.06|510.66|516.08|510.68|515.79|510.39|17
1625107810000|2021-07-01 02:50:10|516.03|510.63|515.74|510.34|516.03|510.63|515.74|510.34|16
1625107820000|2021-07-01 02:50:20|515.75|510.35|515.77|510.37|515.77|510.37|515.68|510.28|9
1625107830000|2021-07-01 02:50:30|515.76|510.36|515.77|510.37|515.78|510.38|515.74|510.34|14
1625107840000|2021-07-01 02:50:40|515.76|510.36|516.14|510.74|516.15|510.75|515.76|510.36|20
1625107850000|2021-07-01 02:50:50|516.13|510.73|516.02|510.62|516.13|510.73|516.01|510.61|13
1625107860000|2021-07-01 02:51:00|516.01|510.61|516.07|510.67|516.21|510.81|516.01|510.61|15
1625107870000|2021-07-01 02:51:10|515.98|510.58|516.02|510.62|516.02|510.62|515.98|510.58|7
1625107880000|2021-07-01 02:51:20|516.01|510.61|516.12|510.72|516.13|510.73|516|510.6|11
1625107890000|2021-07-01 02:51:30|516.13|510.73|516.1|510.7|516.15|510.75|516.07|510.67|12
1625107900000|2021-07-01 02:51:40|516.15|510.75|516.12|510.72|516.15|510.75|516.02|510.62|10
1625107910000|2021-07-01 02:51:50|516.04|510.64|516.07|510.67|516.08|510.68|516.04|510.64|14
1625107920000|2021-07-01 02:52:00|516.08|510.68|516.05|510.65|516.11|510.71|516.03|510.63|13
1625107930000|2021-07-01 02:52:10|516.04|510.64|515.85|510.45|516.07|510.67|515.85|510.45|16
1625107940000|2021-07-01 02:52:20|515.76|510.36|515.75|510.35|515.79|510.39|515.64|510.24|21
1625107950000|2021-07-01 02:52:30|515.72|510.32|515.72|510.32|515.76|510.36|515.65|510.25|14
1625107960000|2021-07-01 02:52:40|515.73|510.33|515.42|510.02|515.81|510.41|515.42|510.02|19
1625107970000|2021-07-01 02:52:50|515.43|510.03|515.13|509.73|515.43|510.03|515.11|509.71|20
1625107980000|2021-07-01 02:53:00|515.19|509.79|515.28|509.88|515.38|509.98|515.15|509.75|25
1625107990000|2021-07-01 02:53:10|515.32|509.92|515.17|509.77|515.36|509.96|515.14|509.74|16
1625108000000|2021-07-01 02:53:20|515.18|509.78|515.39|509.99|515.39|509.99|515.18|509.78|13
1625108010000|2021-07-01 02:53:30|515.4|510|515.49|510.09|515.51|510.11|515.4|510|17
1625108020000|2021-07-01 02:53:40|515.48|510.08|515.32|509.92|515.49|510.09|515.28|509.88|17
1625108030000|2021-07-01 02:53:50|515.31|509.91|515.34|509.94|515.34|509.94|515.3|509.9|16
1625108040000|2021-07-01 02:54:00|515.39|509.99|515.91|510.51|515.91|510.51|515.39|509.99|13
1625108050000|2021-07-01 02:54:10|515.9|510.5|515.83|510.43|515.94|510.54|515.83|510.43|18
1625108060000|2021-07-01 02:54:20|515.84|510.44|516.07|510.67|516.07|510.67|515.84|510.44|9
1625108070000|2021-07-01 02:54:30|516.01|510.61|516.3|510.9|516.31|510.91|516.01|510.61|12
1625108080000|2021-07-01 02:54:40|516.31|510.91|516.33|510.93|516.33|510.93|516.31|510.91|5
1625108090000|2021-07-01 02:54:50|516.32|510.92|516.36|510.96|516.38|510.98|516.27|510.87|8
1625108100000|2021-07-01 02:55:00|516.42|511.02|516.46|511.06|516.46|511.06|516.42|511.02|4
1625108110000|2021-07-01 02:55:10|516.48|511.08|516.46|511.06|516.48|511.08|516.44|511.04|4
1625108120000|2021-07-01 02:55:20|516.38|510.98|516.34|510.94|516.38|510.98|516.21|510.81|21
1625108130000|2021-07-01 02:55:30|516.36|510.96|516.4|511|516.46|511.06|516.36|510.96|21
1625108140000|2021-07-01 02:55:40|516.38|510.98|516.07|510.67|516.4|511|516.04|510.64|19
1625108150000|2021-07-01 02:55:50|516.06|510.66|516.23|510.83|516.23|510.83|516.06|510.66|19
1625108160000|2021-07-01 02:56:00|516.25|510.85|516.25|510.85|516.25|510.85|516.25|510.85|1
1625108170000|2021-07-01 02:56:10|516.21|510.81|515.27|509.87|516.25|510.85|515.24|509.84|21
1625108180000|2021-07-01 02:56:20|515.35|509.95|515.08|509.68|515.44|510.04|515.08|509.68|19
1625108190000|2021-07-01 02:56:30|515.12|509.72|515.2|509.8|515.3|509.9|515.12|509.72|11
1625108200000|2021-07-01 02:56:40|515.14|509.74|515.36|509.96|515.54|510.14|515.13|509.73|21
1625108210000|2021-07-01 02:56:50|515.38|509.98|515.27|509.87|515.38|509.98|515.22|509.82|14
1625108220000|2021-07-01 02:57:00|515.26|509.86|515.23|509.83|515.28|509.88|515.22|509.82|10
1625108230000|2021-07-01 02:57:10|515.24|509.84|515.42|510.02|515.42|510.02|515.24|509.84|8
1625108240000|2021-07-01 02:57:20|515.56|510.16|515.5|510.1|515.56|510.16|515.5|510.1|5
1625108260000|2021-07-01 02:57:40|515.52|510.12|515.62|510.22|515.62|510.22|515.52|510.12|4
1625108270000|2021-07-01 02:57:50|515.63|510.23|515.77|510.37|515.77|510.37|515.63|510.23|4
1625108280000|2021-07-01 02:58:00|515.85|510.45|515.86|510.46|515.86|510.46|515.85|510.45|2
1625108290000|2021-07-01 02:58:10|515.89|510.49|516.3|510.9|516.32|510.92|515.89|510.49|18
1625108300000|2021-07-01 02:58:20|516.29|510.89|516.18|510.78|516.29|510.89|516.12|510.72|18
1625108310000|2021-07-01 02:58:30|516.2|510.8|516.15|510.75|516.23|510.83|516.12|510.72|9
1625108320000|2021-07-01 02:58:40|516.14|510.74|515.84|510.44|516.16|510.76|515.81|510.41|14
1625108330000|2021-07-01 02:58:50|515.78|510.38|515.78|510.38|515.9|510.5|515.78|510.38|20
1625108340000|2021-07-01 02:59:00|515.79|510.39|515.85|510.45|515.86|510.46|515.79|510.39|4
1625108350000|2021-07-01 02:59:10|515.87|510.47|515.73|510.33|515.88|510.48|515.71|510.31|12
1625108360000|2021-07-01 02:59:20|515.75|510.35|515.57|510.17|515.8|510.4|515.5|510.1|17
1625108370000|2021-07-01 02:59:30|515.48|510.08|515.47|510.07|515.49|510.09|515.45|510.05|10
1625108380000|2021-07-01 02:59:40|515.46|510.06|515.38|509.98|515.46|510.06|515.38|509.98|9
1625108390000|2021-07-01 02:59:50|515.37|509.97|514.84|509.44|515.37|509.97|514.84|509.44|15
1625108400000|2021-07-01 03:00:00|514.83|509.43|515.39|509.99|515.4|510|514.82|509.42|15
1625108410000|2021-07-01 03:00:10|515.45|510.05|515.78|510.38|515.78|510.38|515.45|510.05|9
1625108420000|2021-07-01 03:00:20|515.79|510.39|515.96|510.56|516.11|510.71|515.79|510.39|18
1625108430000|2021-07-01 03:00:30|515.97|510.57|516.05|510.65|516.13|510.73|515.87|510.47|16
1625108440000|2021-07-01 03:00:40|516.15|510.75|516.18|510.78|516.18|510.78|516.13|510.73|14
1625108450000|2021-07-01 03:00:50|516.19|510.79|516.18|510.78|516.2|510.8|516.11|510.71|15
1625108460000|2021-07-01 03:01:00|516.19|510.79|516.18|510.78|516.2|510.8|516.17|510.77|12
1625108470000|2021-07-01 03:01:10|516.19|510.79|516.13|510.73|516.2|510.8|516.11|510.71|10
1625108480000|2021-07-01 03:01:20|516.11|510.71|516.19|510.79|516.2|510.8|516.11|510.71|18
1625108490000|2021-07-01 03:01:30|516.2|510.8|516.64|511.24|516.68|511.28|516.2|510.8|17
1625108500000|2021-07-01 03:01:40|516.66|511.26|516.75|511.35|516.82|511.42|516.66|511.26|14
1625108510000|2021-07-01 03:01:50|516.76|511.36|516.85|511.45|516.85|511.45|516.74|511.34|5
1625108520000|2021-07-01 03:02:00|516.81|511.41|516.82|511.42|516.82|511.42|516.81|511.41|6
1625108530000|2021-07-01 03:02:10|516.9|511.5|516.92|511.52|516.92|511.52|516.9|511.5|3
1625108540000|2021-07-01 03:02:20|516.93|511.53|517.03|511.63|517.03|511.63|516.93|511.53|10
1625108550000|2021-07-01 03:02:30|517.02|511.62|517.04|511.64|517.04|511.64|517.02|511.62|3
1625108560000|2021-07-01 03:02:40|517.05|511.65|517.05|511.65|517.05|511.65|517.05|511.65|1
1625108570000|2021-07-01 03:02:50|517.04|511.64|517.05|511.65|517.05|511.65|517.04|511.64|6
1625108580000|2021-07-01 03:03:00|517.07|511.67|517.07|511.67|517.07|511.67|517.07|511.67|1
1625108590000|2021-07-01 03:03:10|517.11|511.71|517.11|511.71|517.12|511.72|517.11|511.71|3
1625108600000|2021-07-01 03:03:20|517.07|511.67|516.68|511.28|517.07|511.67|516.65|511.25|12
1625108610000|2021-07-01 03:03:30|516.69|511.29|516.72|511.32|516.74|511.34|516.53|511.13|15
1625108620000|2021-07-01 03:03:40|516.74|511.34|516.74|511.34|516.83|511.43|516.68|511.28|16
1625108630000|2021-07-01 03:03:50|516.72|511.32|516.46|511.06|516.73|511.33|516.45|511.05|8
1625108640000|2021-07-01 03:04:00|516.42|511.02|516.63|511.23|516.67|511.27|516.42|511.02|18
1625108650000|2021-07-01 03:04:10|516.65|511.25|516.65|511.25|516.65|511.25|516.65|511.25|1
1625108660000|2021-07-01 03:04:20|516.71|511.31|516.88|511.48|516.89|511.49|516.7|511.3|6
1625108670000|2021-07-01 03:04:30|516.96|511.56|517.03|511.63|517.03|511.63|516.96|511.56|4
1625108680000|2021-07-01 03:04:40|517.01|511.61|516.84|511.44|517.03|511.63|516.84|511.44|11
1625108690000|2021-07-01 03:04:50|516.79|511.39|516.69|511.29|516.79|511.39|516.69|511.29|11
1625108700000|2021-07-01 03:05:00|516.63|511.23|516.72|511.32|516.72|511.32|516.63|511.23|6
1625108710000|2021-07-01 03:05:10|516.7|511.3|516.91|511.51|516.95|511.55|516.7|511.3|6
1625108720000|2021-07-01 03:05:20|516.88|511.48|516.9|511.5|516.93|511.53|516.84|511.44|15
1625108730000|2021-07-01 03:05:30|516.89|511.49|516.88|511.48|516.9|511.5|516.88|511.48|4
1625108740000|2021-07-01 03:05:40|516.89|511.49|516.97|511.57|516.97|511.57|516.89|511.49|2
1625108750000|2021-07-01 03:05:50|516.98|511.58|516.97|511.57|516.98|511.58|516.97|511.57|2
1625108760000|2021-07-01 03:06:00|517.06|511.66|517.08|511.68|517.08|511.68|517.05|511.65|3
1625108770000|2021-07-01 03:06:10|517.09|511.69|517.02|511.62|517.1|511.7|517.02|511.62|7
1625108780000|2021-07-01 03:06:20|517.03|511.63|517.02|511.62|517.05|511.65|517.02|511.62|7
1625108790000|2021-07-01 03:06:30|517.03|511.63|516.8|511.4|517.03|511.63|516.8|511.4|5
1625108800000|2021-07-01 03:06:40|516.82|511.42|516.82|511.42|516.82|511.42|516.8|511.4|16
1625108810000|2021-07-01 03:06:50|516.81|511.41|516.83|511.43|516.83|511.43|516.8|511.4|16
1625108820000|2021-07-01 03:07:00|516.82|511.42|516.81|511.41|516.86|511.46|516.81|511.41|15
1625108830000|2021-07-01 03:07:10|516.83|511.43|516.82|511.42|516.83|511.43|516.8|511.4|12
1625108840000|2021-07-01 03:07:20|516.83|511.43|516.82|511.42|516.83|511.43|516.8|511.4|5
1625108850000|2021-07-01 03:07:30|516.7|511.3|516.34|510.94|516.7|511.3|516.31|510.91|7
1625108860000|2021-07-01 03:07:40|516.32|510.92|516.79|511.39|516.79|511.39|516.32|510.92|25
1625108870000|2021-07-01 03:07:50|516.82|511.42|516.73|511.33|516.82|511.42|516.56|511.16|14
1625108880000|2021-07-01 03:08:00|516.74|511.34|516.55|511.15|516.74|511.34|516.55|511.15|17
1625108890000|2021-07-01 03:08:10|516.58|511.18|516.68|511.28|516.68|511.28|516.54|511.14|10
1625108900000|2021-07-01 03:08:20|516.71|511.31|516.79|511.39|516.81|511.41|516.71|511.31|9
1625108910000|2021-07-01 03:08:30|516.8|511.4|516.81|511.41|516.81|511.41|516.79|511.39|6
1625108920000|2021-07-01 03:08:40|516.83|511.43|516.91|511.51|516.91|511.51|516.83|511.43|4
1625108930000|2021-07-01 03:08:50|516.9|511.5|516.92|511.52|516.93|511.53|516.9|511.5|6
1625108940000|2021-07-01 03:09:00|516.93|511.53|516.86|511.46|516.93|511.53|516.86|511.46|3
1625108950000|2021-07-01 03:09:10|516.87|511.47|516.91|511.51|516.92|511.52|516.87|511.47|7
1625108960000|2021-07-01 03:09:20|516.92|511.52|516.88|511.48|516.92|511.52|516.87|511.47|5
1625108970000|2021-07-01 03:09:30|516.87|511.47|516.88|511.48|516.88|511.48|516.87|511.47|2
1625108980000|2021-07-01 03:09:40|516.92|511.52|516.92|511.52|516.92|511.52|516.92|511.52|1
1625109000000|2021-07-01 03:10:00|516.91|511.51|517.13|511.73|517.13|511.73|516.91|511.51|10
1625109010000|2021-07-01 03:10:10|517.12|511.72|517.19|511.79|517.19|511.79|517.12|511.72|6
1625109020000|2021-07-01 03:10:20|517.21|511.81|517.54|512.14|517.54|512.14|517.21|511.81|18
1625109030000|2021-07-01 03:10:30|517.52|512.12|517.54|512.14|517.56|512.16|517.52|512.12|13
1625109040000|2021-07-01 03:10:40|517.48|512.08|517.49|512.09|517.5|512.1|517.47|512.07|13
1625109050000|2021-07-01 03:10:50|517.5|512.1|517.5|512.1|517.5|512.1|517.49|512.09|5
1625109060000|2021-07-01 03:11:00|517.53|512.13|517.45|512.05|517.53|512.13|517.45|512.05|12
1625109070000|2021-07-01 03:11:10|517.42|512.02|517.36|511.96|517.42|512.02|517.35|511.95|12
1625109080000|2021-07-01 03:11:20|517.35|511.95|516.9|511.5|517.36|511.96|516.8|511.4|23
1625109090000|2021-07-01 03:11:30|516.81|511.41|516.32|510.92|516.81|511.41|516.32|510.92|15
1625109100000|2021-07-01 03:11:40|516.31|510.91|516.28|510.88|516.33|510.93|516.26|510.86|17
1625109110000|2021-07-01 03:11:50|516.22|510.82|516.16|510.76|516.25|510.85|516.12|510.72|13
1625109120000|2021-07-01 03:12:00|516.18|510.78|516.35|510.95|516.38|510.98|516.16|510.76|18
1625109130000|2021-07-01 03:12:10|516.36|510.96|516.34|510.94|516.44|511.04|516.34|510.94|14
1625109140000|2021-07-01 03:12:20|516.27|510.87|516.1|510.7|516.29|510.89|516.1|510.7|11
1625109150000|2021-07-01 03:12:30|516.02|510.62|515.66|510.26|516.02|510.62|515.61|510.21|13
1625109160000|2021-07-01 03:12:40|515.67|510.27|515.61|510.21|515.67|510.27|515.56|510.16|16
1625109170000|2021-07-01 03:12:50|515.75|510.35|515.63|510.23|515.79|510.39|515.59|510.19|20
1625109180000|2021-07-01 03:13:00|515.64|510.24|515.51|510.11|515.64|510.24|515.45|510.05|15
1625109190000|2021-07-01 03:13:10|515.5|510.1|515.33|509.93|515.5|510.1|515.33|509.93|15
1625109200000|2021-07-01 03:13:20|515.42|510.02|515.42|510.02|515.42|510.02|515.41|510.01|5
1625109210000|2021-07-01 03:13:30|515.44|510.04|515.23|509.83|515.44|510.04|515.16|509.76|21
1625109220000|2021-07-01 03:13:40|515.24|509.84|515.16|509.76|515.24|509.84|515.12|509.72|19
1625109230000|2021-07-01 03:13:50|515.1|509.7|514.55|509.15|515.13|509.73|514.29|508.89|23
1625109240000|2021-07-01 03:14:00|514.52|509.12|514.45|509.05|514.52|509.12|514.31|508.91|20
1625109250000|2021-07-01 03:14:10|514.41|509.01|514.5|509.1|514.72|509.32|514.41|509.01|24
1625109260000|2021-07-01 03:14:20|514.52|509.12|514.91|509.51|514.91|509.51|514.52|509.12|16
1625109270000|2021-07-01 03:14:30|514.92|509.52|515.19|509.79|515.19|509.79|514.92|509.52|20
1625109280000|2021-07-01 03:14:40|515.33|509.93|515.43|510.03|515.43|510.03|515.33|509.93|15
1625109290000|2021-07-01 03:14:50|515.44|510.04|515.79|510.39|515.81|510.41|515.44|510.04|15
1625109300000|2021-07-01 03:15:00|515.78|510.38|515.77|510.37|515.79|510.39|515.77|510.37|3
1625109310000|2021-07-01 03:15:10|515.82|510.42|516.13|510.73|516.13|510.73|515.77|510.37|10
1625109320000|2021-07-01 03:15:20|516.11|510.71|516.64|511.24|516.64|511.24|516.11|510.71|16
1625109330000|2021-07-01 03:15:30|516.66|511.26|516.22|510.82|516.68|511.28|516.22|510.82|17
1625109340000|2021-07-01 03:15:40|516.21|510.81|516.23|510.83|516.34|510.94|516.2|510.8|13
1625109350000|2021-07-01 03:15:50|516.19|510.79|516.27|510.87|516.27|510.87|515.98|510.58|20
1625109360000|2021-07-01 03:16:00|516.29|510.89|516.66|511.26|516.68|511.28|516.29|510.89|12
1625109370000|2021-07-01 03:16:10|516.61|511.21|516.49|511.09|516.67|511.27|516.49|511.09|15
1625109380000|2021-07-01 03:16:20|516.43|511.03|516.12|510.72|516.45|511.05|516.12|510.72|16
1625109390000|2021-07-01 03:16:30|516.13|510.73|516.14|510.74|516.18|510.78|516.1|510.7|12
1625109400000|2021-07-01 03:16:40|516.15|510.75|516.15|510.75|516.16|510.76|516.11|510.71|7
1625109410000|2021-07-01 03:16:50|516.16|510.76|516.19|510.79|516.19|510.79|516.16|510.76|2
1625109420000|2021-07-01 03:17:00|516.25|510.85|516.58|511.18|516.58|511.18|516.25|510.85|10
1625109430000|2021-07-01 03:17:10|516.59|511.19|516.62|511.22|516.68|511.28|516.59|511.19|6
1625109440000|2021-07-01 03:17:20|516.48|511.08|516.37|510.97|516.48|511.08|516.33|510.93|17
1625109450000|2021-07-01 03:17:30|516.36|510.96|516.45|511.05|516.46|511.06|516.34|510.94|16
1625109460000|2021-07-01 03:17:40|516.46|511.06|516.45|511.05|516.46|511.06|516.45|511.05|6
1625109470000|2021-07-01 03:17:50|516.49|511.09|516.49|511.09|516.5|511.1|516.49|511.09|3
1625109480000|2021-07-01 03:18:00|516.5|511.1|516.45|511.05|516.5|511.1|516.44|511.04|13
1625109490000|2021-07-01 03:18:10|516.44|511.04|516.09|510.69|516.46|511.06|516.08|510.68|14
1625109500000|2021-07-01 03:18:20|516|510.6|516.36|510.96|516.4|511|516|510.6|14
1625109510000|2021-07-01 03:18:30|516.33|510.93|516.42|511.02|516.42|511.02|516.29|510.89|9
1625109520000|2021-07-01 03:18:40|516.41|511.01|516.27|510.87|516.42|511.02|516.27|510.87|9
1625109530000|2021-07-01 03:18:50|516.28|510.88|516.19|510.79|516.31|510.91|516.19|510.79|19
1625109540000|2021-07-01 03:19:00|516.18|510.78|516.25|510.85|516.26|510.86|516.01|510.61|20
1625109550000|2021-07-01 03:19:10|516.23|510.83|516.32|510.92|516.38|510.98|516.23|510.83|17
1625109560000|2021-07-01 03:19:20|516.36|510.96|516.59|511.19|516.59|511.19|516.34|510.94|17
1625109570000|2021-07-01 03:19:30|516.58|511.18|516.58|511.18|516.6|511.2|516.51|511.11|18
1625109580000|2021-07-01 03:19:40|516.59|511.19|516.66|511.26|516.66|511.26|516.57|511.17|9
1625109590000|2021-07-01 03:19:50|516.65|511.25|516.67|511.27|516.71|511.31|516.61|511.21|15
1625109600000|2021-07-01 03:20:00|516.66|511.26|516.62|511.22|516.67|511.27|516.58|511.18|20
1625109610000|2021-07-01 03:20:10|516.63|511.23|516.75|511.35|516.75|511.35|516.63|511.23|8
1625109620000|2021-07-01 03:20:20|516.76|511.36|516.76|511.36|516.77|511.37|516.76|511.36|3
1625109630000|2021-07-01 03:20:30|516.75|511.35|516.75|511.35|516.75|511.35|516.74|511.34|5
1625109640000|2021-07-01 03:20:40|516.74|511.34|516.75|511.35|516.75|511.35|516.74|511.34|6
1625109650000|2021-07-01 03:20:50|516.74|511.34|516.74|511.34|516.75|511.35|516.74|511.34|11
1625109660000|2021-07-01 03:21:00|516.75|511.35|516.75|511.35|516.75|511.35|516.74|511.34|3
1625109670000|2021-07-01 03:21:10|516.91|511.51|516.89|511.49|516.91|511.51|516.89|511.49|2
1625109680000|2021-07-01 03:21:20|516.84|511.44|516.62|511.22|516.84|511.44|516.62|511.22|3
1625109690000|2021-07-01 03:21:30|516.61|511.21|516.06|510.66|516.61|511.21|516.06|510.66|14
1625109700000|2021-07-01 03:21:40|516.07|510.67|515.67|510.27|516.1|510.7|515.63|510.23|24
1625109710000|2021-07-01 03:21:50|515.66|510.26|515.61|510.21|515.67|510.27|515.6|510.2|14
1625109720000|2021-07-01 03:22:00|515.64|510.24|515.66|510.26|515.71|510.31|515.64|510.24|3
1625109730000|2021-07-01 03:22:10|515.71|510.31|515.64|510.24|515.71|510.31|515.6|510.2|6
1625109740000|2021-07-01 03:22:20|515.63|510.23|515.65|510.25|515.66|510.26|515.63|510.23|16
1625109750000|2021-07-01 03:22:30|515.69|510.29|515.75|510.35|515.77|510.37|515.69|510.29|8
1625109760000|2021-07-01 03:22:40|515.76|510.36|515.84|510.44|515.85|510.45|515.76|510.36|7
1625109770000|2021-07-01 03:22:50|515.83|510.43|515.8|510.4|515.83|510.43|515.76|510.36|16
1625109780000|2021-07-01 03:23:00|515.79|510.39|515.77|510.37|515.84|510.44|515.77|510.37|15
1625109790000|2021-07-01 03:23:10|515.79|510.39|515.8|510.4|515.8|510.4|515.79|510.39|2
1625109800000|2021-07-01 03:23:20|515.81|510.41|515.87|510.47|515.87|510.47|515.79|510.39|8
1625109810000|2021-07-01 03:23:30|515.88|510.48|515.69|510.29|515.88|510.48|515.68|510.28|18
1625109820000|2021-07-01 03:23:40|515.66|510.26|515.58|510.18|515.66|510.26|515.55|510.15|12
1625109830000|2021-07-01 03:23:50|515.61|510.21|515.58|510.18|515.61|510.21|515.55|510.15|17
1625109840000|2021-07-01 03:24:00|515.59|510.19|515.44|510.04|515.59|510.19|515.44|510.04|16
1625109850000|2021-07-01 03:24:10|515.45|510.05|515.47|510.07|515.51|510.11|515.45|510.05|16
1625109860000|2021-07-01 03:24:20|515.48|510.08|515.24|509.84|515.49|510.09|515.24|509.84|14
1625109870000|2021-07-01 03:24:30|515.16|509.76|515.07|509.67|515.16|509.76|515.01|509.61|15
1625109880000|2021-07-01 03:24:40|515.06|509.66|515.13|509.73|515.13|509.73|515.05|509.65|9
1625109890000|2021-07-01 03:24:50|515.14|509.74|515.4|510|515.4|510|515.13|509.73|16
1625109900000|2021-07-01 03:25:00|515.41|510.01|515.48|510.08|515.54|510.14|515.37|509.97|12
1625109910000|2021-07-01 03:25:10|515.49|510.09|515.97|510.57|515.98|510.58|515.49|510.09|15
1625109920000|2021-07-01 03:25:20|515.98|510.58|515.93|510.53|515.98|510.58|515.91|510.51|12
1625109930000|2021-07-01 03:25:30|515.98|510.58|515.93|510.53|515.98|510.58|515.9|510.5|8
1625109940000|2021-07-01 03:25:40|515.92|510.52|515.81|510.41|515.92|510.52|515.79|510.39|12
1625109950000|2021-07-01 03:25:50|515.8|510.4|515.84|510.44|515.85|510.45|515.78|510.38|12
1625109960000|2021-07-01 03:26:00|515.85|510.45|515.69|510.29|515.85|510.45|515.69|510.29|8
1625109970000|2021-07-01 03:26:10|515.72|510.32|515.71|510.31|515.73|510.33|515.69|510.29|8
1625109990000|2021-07-01 03:26:30|515.77|510.37|515.8|510.4|515.8|510.4|515.76|510.36|10
1625110000000|2021-07-01 03:26:40|515.81|510.41|515.8|510.4|515.81|510.41|515.8|510.4|2
1625110010000|2021-07-01 03:26:50|515.79|510.39|515.62|510.22|515.79|510.39|515.6|510.2|10
1625110020000|2021-07-01 03:27:00|515.58|510.18|515.11|509.71|515.58|510.18|515.08|509.68|20
1625110030000|2021-07-01 03:27:10|515.1|509.7|515.12|509.72|515.13|509.73|515.08|509.68|9
1625110040000|2021-07-01 03:27:20|515.17|509.77|515.14|509.74|515.17|509.77|515.09|509.69|12
1625110050000|2021-07-01 03:27:30|515.15|509.75|515.15|509.75|515.15|509.75|515.15|509.75|1
1625110060000|2021-07-01 03:27:40|515.16|509.76|515.15|509.75|515.16|509.76|515.15|509.75|4
1625110070000|2021-07-01 03:27:50|515.12|509.72|514.9|509.5|515.12|509.72|514.87|509.47|15
1625110080000|2021-07-01 03:28:00|514.88|509.48|514.85|509.45|514.93|509.53|514.82|509.42|18
1625110090000|2021-07-01 03:28:10|514.86|509.46|514.93|509.53|514.98|509.58|514.86|509.46|8
1625110100000|2021-07-01 03:28:20|515.02|509.62|515.17|509.77|515.17|509.77|515.02|509.62|9
1625110110000|2021-07-01 03:28:30|515.16|509.76|515.04|509.64|515.16|509.76|515.01|509.61|12
1625110120000|2021-07-01 03:28:40|515.07|509.67|515.06|509.66|515.09|509.69|515.04|509.64|12
1625110130000|2021-07-01 03:28:50|515.08|509.68|515.1|509.7|515.1|509.7|515.02|509.62|8
1625110140000|2021-07-01 03:29:00|515.09|509.69|514.97|509.57|515.1|509.7|514.95|509.55|10
1625110150000|2021-07-01 03:29:10|514.93|509.53|514.89|509.49|515|509.6|514.89|509.49|15
1625110160000|2021-07-01 03:29:20|514.88|509.48|514.76|509.36|514.88|509.48|514.69|509.29|9
1625110170000|2021-07-01 03:29:30|514.73|509.33|514.58|509.18|514.74|509.34|514.58|509.18|13
1625110180000|2021-07-01 03:29:40|514.56|509.16|514.55|509.15|514.58|509.18|514.52|509.12|7
1625110190000|2021-07-01 03:29:50|514.54|509.14|514.54|509.14|514.54|509.14|514.5|509.1|8
1625110200000|2021-07-01 03:30:00|514.55|509.15|514.72|509.32|514.75|509.35|514.49|509.09|15
1625110210000|2021-07-01 03:30:10|514.73|509.33|515.14|509.74|515.14|509.74|514.73|509.33|11
1625110220000|2021-07-01 03:30:20|515.17|509.77|515.29|509.89|515.29|509.89|515.17|509.77|12
1625110230000|2021-07-01 03:30:30|515.31|509.91|515.02|509.62|515.31|509.91|515.02|509.62|15
1625110240000|2021-07-01 03:30:40|514.9|509.5|514.58|509.18|514.9|509.5|514.58|509.18|15
1625110250000|2021-07-01 03:30:50|514.57|509.17|514.25|508.85|514.61|509.21|514.23|508.83|21
1625110260000|2021-07-01 03:31:00|514.21|508.81|513.67|508.27|514.21|508.81|513.65|508.25|16
1625110270000|2021-07-01 03:31:10|513.66|508.26|513.01|507.61|513.67|508.27|512.93|507.53|20
1625110280000|2021-07-01 03:31:20|513.09|507.69|513|507.6|513.09|507.69|512.97|507.57|12
1625110290000|2021-07-01 03:31:30|513.01|507.61|513.03|507.63|513.19|507.79|513.01|507.61|18
1625110300000|2021-07-01 03:31:40|513.04|507.64|513.01|507.61|513.04|507.64|512.99|507.59|10
1625110310000|2021-07-01 03:31:50|513.02|507.62|513.05|507.65|513.16|507.76|513.01|507.61|17
1625110320000|2021-07-01 03:32:00|513.04|507.64|513.41|508.01|513.45|508.05|513.04|507.64|14
1625110330000|2021-07-01 03:32:10|513.44|508.04|513.85|508.45|513.95|508.55|513.44|508.04|13
1625110340000|2021-07-01 03:32:20|513.87|508.47|514.01|508.61|514.08|508.68|513.85|508.45|18
1625110350000|2021-07-01 03:32:30|514|508.6|513.99|508.59|514.13|508.73|513.99|508.59|16
1625110360000|2021-07-01 03:32:40|514.01|508.61|513.99|508.59|514.01|508.61|513.46|508.06|22
1625110370000|2021-07-01 03:32:50|514.02|508.62|514.36|508.96|514.36|508.96|513.95|508.55|15
1625110380000|2021-07-01 03:33:00|514.4|509|514.8|509.4|514.8|509.4|514.4|509|15
1625110390000|2021-07-01 03:33:10|514.88|509.48|515.07|509.67|515.13|509.73|514.82|509.42|11
1625110400000|2021-07-01 03:33:20|515.03|509.63|514.97|509.57|515.05|509.65|514.95|509.55|14
1625110410000|2021-07-01 03:33:30|514.99|509.59|515.25|509.85|515.25|509.85|514.99|509.59|8
1625110420000|2021-07-01 03:33:40|515.26|509.86|515.05|509.65|515.32|509.92|514.95|509.55|15
1625110430000|2021-07-01 03:33:50|515.11|509.71|515.43|510.03|515.43|510.03|515.11|509.71|9
1625110440000|2021-07-01 03:34:00|515.44|510.04|515.3|509.9|515.52|510.12|515.29|509.89|15
1625110450000|2021-07-01 03:34:10|515.33|509.93|515.28|509.88|515.33|509.93|515.28|509.88|8
1625110460000|2021-07-01 03:34:20|515.24|509.84|515.27|509.87|515.28|509.88|515.21|509.81|13
1625110470000|2021-07-01 03:34:30|515.23|509.83|515.2|509.8|515.37|509.97|515.13|509.73|21
1625110480000|2021-07-01 03:34:40|515.19|509.79|515.12|509.72|515.22|509.82|515.03|509.63|14
1625110490000|2021-07-01 03:34:50|515.14|509.74|515.22|509.82|515.27|509.87|515.09|509.69|14
1625110500000|2021-07-01 03:35:00|515.23|509.83|514.94|509.54|515.3|509.9|514.94|509.54|20
1625110510000|2021-07-01 03:35:10|514.86|509.46|515.04|509.64|515.04|509.64|514.71|509.31|15
1625110520000|2021-07-01 03:35:20|515.03|509.63|515.12|509.72|515.15|509.75|515.03|509.63|8
1625110530000|2021-07-01 03:35:30|515.11|509.71|515.14|509.74|515.14|509.74|515.11|509.71|4
1625110540000|2021-07-01 03:35:40|515.12|509.72|515.11|509.71|515.12|509.72|515.11|509.71|2
1625110550000|2021-07-01 03:35:50|515.09|509.69|514.69|509.29|515.09|509.69|514.69|509.29|10
1625110560000|2021-07-01 03:36:00|514.71|509.31|514.73|509.33|514.78|509.38|514.63|509.23|11
1625110570000|2021-07-01 03:36:10|514.74|509.34|514.93|509.53|514.93|509.53|514.71|509.31|10
1625110580000|2021-07-01 03:36:20|514.94|509.54|515.19|509.79|515.19|509.79|514.94|509.54|11
1625110590000|2021-07-01 03:36:30|515.21|509.81|515.19|509.79|515.21|509.81|515.19|509.79|2
1625110600000|2021-07-01 03:36:40|515.34|509.94|515.44|510.04|515.45|510.05|515.34|509.94|9
1625110610000|2021-07-01 03:36:50|515.45|510.05|515.25|509.85|515.45|510.05|515.24|509.84|8
1625110620000|2021-07-01 03:37:00|515.34|509.94|515.35|509.95|515.38|509.98|515.34|509.94|7
1625110630000|2021-07-01 03:37:10|515.3|509.9|515.35|509.95|515.35|509.95|515.29|509.89|13
1625110640000|2021-07-01 03:37:20|515.34|509.94|515.22|509.82|515.34|509.94|515.21|509.81|12
1625110650000|2021-07-01 03:37:30|515.21|509.81|515.21|509.81|515.21|509.81|515.21|509.81|1
1625110660000|2021-07-01 03:37:40|515.23|509.83|515.18|509.78|515.23|509.83|515.18|509.78|5
1625110670000|2021-07-01 03:37:50|515.14|509.74|514.85|509.45|515.21|509.81|514.8|509.4|11
1625110680000|2021-07-01 03:38:00|514.86|509.46|514.93|509.53|514.93|509.53|514.85|509.45|12
1625110690000|2021-07-01 03:38:10|514.98|509.58|515.03|509.63|515.07|509.67|514.98|509.58|7
1625110700000|2021-07-01 03:38:20|515.04|509.64|515.05|509.65|515.06|509.66|515.03|509.63|8
1625110710000|2021-07-01 03:38:30|515.06|509.66|515.14|509.74|515.18|509.78|515.06|509.66|20
1625110720000|2021-07-01 03:38:40|515.13|509.73|515.16|509.76|515.19|509.79|515.12|509.72|13
1625110730000|2021-07-01 03:38:50|515.21|509.81|515.16|509.76|515.26|509.86|515.12|509.72|20
1625110740000|2021-07-01 03:39:00|515.17|509.77|515.17|509.77|515.18|509.78|515.09|509.69|15
1625110750000|2021-07-01 03:39:10|515.18|509.78|514.91|509.51|515.18|509.78|514.91|509.51|9
1625110760000|2021-07-01 03:39:20|514.87|509.47|514.5|509.1|514.87|509.47|514.4|509|15
1625110770000|2021-07-01 03:39:30|514.56|509.16|514.43|509.03|514.58|509.18|514.43|509.03|14
1625110780000|2021-07-01 03:39:40|514.44|509.04|514.4|509|514.51|509.11|514.38|508.98|10
1625110790000|2021-07-01 03:39:50|514.41|509.01|514.37|508.97|514.43|509.03|514.36|508.96|13
1625110800000|2021-07-01 03:40:00|514.38|508.98|513.87|508.47|514.43|509.03|513.79|508.39|25
1625110810000|2021-07-01 03:40:10|513.88|508.48|513.77|508.37|513.89|508.49|513.69|508.29|21
1625110820000|2021-07-01 03:40:20|513.75|508.35|513.64|508.24|513.75|508.35|513.64|508.24|14
1625110830000|2021-07-01 03:40:30|513.65|508.25|513.68|508.28|513.77|508.37|513.65|508.25|6
1625110840000|2021-07-01 03:40:40|513.71|508.31|513.5|508.1|513.73|508.33|513.5|508.1|9
1625110850000|2021-07-01 03:40:50|513.53|508.13|513.59|508.19|513.59|508.19|513.51|508.11|11
1625110860000|2021-07-01 03:41:00|513.58|508.18|513.84|508.44|513.84|508.44|513.57|508.17|8
1625110870000|2021-07-01 03:41:10|513.86|508.46|513.66|508.26|513.97|508.57|513.62|508.22|19
1625110880000|2021-07-01 03:41:20|513.67|508.27|513.71|508.31|513.73|508.33|513.66|508.26|13
1625110890000|2021-07-01 03:41:30|513.62|508.22|513.64|508.24|513.68|508.28|513.62|508.22|13
1625110900000|2021-07-01 03:41:40|513.62|508.22|513.61|508.21|513.66|508.26|513.6|508.2|10
1625110910000|2021-07-01 03:41:50|513.6|508.2|513.85|508.45|513.85|508.45|513.56|508.16|10
1625110920000|2021-07-01 03:42:00|513.78|508.38|513.87|508.47|513.94|508.54|513.78|508.38|5
1625110930000|2021-07-01 03:42:10|514.05|508.65|514.09|508.69|514.1|508.7|514.03|508.63|12
1625110940000|2021-07-01 03:42:20|514.11|508.71|514.07|508.67|514.11|508.71|514.05|508.65|12
1625110950000|2021-07-01 03:42:30|514.04|508.64|513.85|508.45|514.04|508.64|513.82|508.42|14
1625110960000|2021-07-01 03:42:40|513.86|508.46|513.74|508.34|513.86|508.46|513.74|508.34|4
1625110970000|2021-07-01 03:42:50|513.73|508.33|513.71|508.31|513.74|508.34|513.68|508.28|9
1625110980000|2021-07-01 03:43:00|513.64|508.24|513.57|508.17|513.73|508.33|513.57|508.17|15
1625110990000|2021-07-01 03:43:10|513.58|508.18|513.54|508.14|513.69|508.29|513.54|508.14|11
1625111000000|2021-07-01 03:43:20|513.53|508.13|513.51|508.11|513.54|508.14|513.5|508.1|6
1625111010000|2021-07-01 03:43:30|513.53|508.13|513.55|508.15|513.55|508.15|513.53|508.13|2
1625111020000|2021-07-01 03:43:40|513.68|508.28|513.57|508.17|513.79|508.39|513.57|508.17|17
1625111030000|2021-07-01 03:43:50|513.58|508.18|513.57|508.17|513.6|508.2|513.57|508.17|10
1625111040000|2021-07-01 03:44:00|513.56|508.16|513.23|507.83|513.59|508.19|513.22|507.82|18
1625111050000|2021-07-01 03:44:10|513.22|507.82|512.9|507.5|513.24|507.84|512.9|507.5|19
1625111060000|2021-07-01 03:44:20|512.81|507.41|512.72|507.32|512.81|507.41|512.69|507.29|10
1625111070000|2021-07-01 03:44:30|512.73|507.33|512.79|507.39|512.98|507.58|512.72|507.32|20
1625111080000|2021-07-01 03:44:40|512.78|507.38|512.88|507.48|512.88|507.48|512.75|507.35|8
1625111090000|2021-07-01 03:44:50|512.8|507.4|512.75|507.35|512.86|507.46|512.72|507.32|15
1625111100000|2021-07-01 03:45:00|512.78|507.38|512.82|507.42|512.95|507.55|512.77|507.37|9
1625111120000|2021-07-01 03:45:20|512.83|507.43|512.97|507.57|512.97|507.57|512.82|507.42|5
1625111130000|2021-07-01 03:45:30|513|507.6|512.94|507.54|513|507.6|512.9|507.5|10
1625111140000|2021-07-01 03:45:40|512.79|507.39|512.78|507.38|512.82|507.42|512.7|507.3|5
1625111150000|2021-07-01 03:45:50|512.7|507.3|512.53|507.13|512.7|507.3|512.46|507.06|13
1625111160000|2021-07-01 03:46:00|512.54|507.14|512.02|506.62|512.54|507.14|512.02|506.62|10
1625111170000|2021-07-01 03:46:10|511.96|506.56|511.29|505.89|512.12|506.72|511.29|505.89|20
1625111180000|2021-07-01 03:46:20|511.27|505.87|511.54|506.14|511.57|506.17|511.26|505.86|14
1625111190000|2021-07-01 03:46:30|511.53|506.13|511.92|506.52|511.94|506.54|511.53|506.13|20
1625111200000|2021-07-01 03:46:40|511.89|506.49|511.52|506.12|511.9|506.5|511.36|505.96|24
1625111210000|2021-07-01 03:46:50|511.53|506.13|511.16|505.76|511.53|506.13|511.11|505.71|18
1625111220000|2021-07-01 03:47:00|511.23|505.83|511.75|506.35|511.75|506.35|511.23|505.83|19
1625111230000|2021-07-01 03:47:10|511.81|506.41|511.73|506.33|511.81|506.41|511.72|506.32|5
1625111240000|2021-07-01 03:47:20|511.75|506.35|511.91|506.51|511.91|506.51|511.75|506.35|15
1625111250000|2021-07-01 03:47:30|511.92|506.52|512.35|506.95|512.35|506.95|511.92|506.52|11
1625111260000|2021-07-01 03:47:40|512.36|506.96|512.08|506.68|512.45|507.05|512.03|506.63|15
1625111270000|2021-07-01 03:47:50|512.18|506.78|512.24|506.84|512.24|506.84|512.17|506.77|3
1625111280000|2021-07-01 03:48:00|512.21|506.81|512.14|506.74|512.21|506.81|512.02|506.62|13
1625111290000|2021-07-01 03:48:10|512.13|506.73|512.88|507.48|512.88|507.48|512.09|506.69|16
1625111300000|2021-07-01 03:48:20|512.91|507.51|512.88|507.48|513.15|507.75|512.86|507.46|16
1625111310000|2021-07-01 03:48:30|512.9|507.5|513.04|507.64|513.04|507.64|512.9|507.5|18
1625111330000|2021-07-01 03:48:50|513.08|507.68|513.5|508.1|513.55|508.15|513.08|507.68|12
1625111340000|2021-07-01 03:49:00|513.38|507.98|513.4|508|513.4|508|513.22|507.82|14
1625111350000|2021-07-01 03:49:10|513.39|507.99|513.1|507.7|513.45|508.05|512.98|507.58|19
1625111360000|2021-07-01 03:49:20|513.08|507.68|513.17|507.77|513.17|507.77|513.03|507.63|12
1625111370000|2021-07-01 03:49:30|513.21|507.81|513.27|507.87|513.27|507.87|513.14|507.74|8
1625111380000|2021-07-01 03:49:40|513.25|507.85|512.87|507.47|513.25|507.85|512.87|507.47|10
1625111390000|2021-07-01 03:49:50|512.83|507.43|512.42|507.02|512.83|507.43|512.42|507.02|12
1625111400000|2021-07-01 03:50:00|512.19|506.79|512.37|506.97|512.43|507.03|511.97|506.57|19
1625111410000|2021-07-01 03:50:10|512.31|506.91|512.21|506.81|512.35|506.95|512.16|506.76|16
1625111420000|2021-07-01 03:50:20|512.2|506.8|512.17|506.77|512.31|506.91|512.17|506.77|5
1625111430000|2021-07-01 03:50:30|512.18|506.78|512.27|506.87|512.27|506.87|512.18|506.78|8
1625111440000|2021-07-01 03:50:40|512.26|506.86|512.06|506.66|512.26|506.86|512.06|506.66|6
1625111450000|2021-07-01 03:50:50|512.01|506.61|512.32|506.92|512.32|506.92|512.01|506.61|10
1625111460000|2021-07-01 03:51:00|512.37|506.97|512.39|506.99|512.39|506.99|512.34|506.94|8
1625111470000|2021-07-01 03:51:10|512.49|507.09|512.68|507.28|512.68|507.28|512.49|507.09|7
1625111480000|2021-07-01 03:51:20|512.72|507.32|512.84|507.44|512.85|507.45|512.72|507.32|7
1625111490000|2021-07-01 03:51:30|512.88|507.48|512.75|507.35|512.96|507.56|512.74|507.34|9
1625111500000|2021-07-01 03:51:40|512.7|507.3|512.92|507.52|512.92|507.52|512.7|507.3|8
1625111510000|2021-07-01 03:51:50|513|507.6|513|507.6|513|507.6|513|507.6|1
1625111520000|2021-07-01 03:52:00|513.01|507.61|512.99|507.59|513.01|507.61|512.99|507.59|3
1625111530000|2021-07-01 03:52:10|513.03|507.63|513.26|507.86|513.27|507.87|513.03|507.63|5
1625111540000|2021-07-01 03:52:20|513.33|507.93|513.33|507.93|513.34|507.94|513.33|507.93|3
1625111550000|2021-07-01 03:52:30|513.32|507.92|513.32|507.92|513.32|507.92|513.32|507.92|1
1625111570000|2021-07-01 03:52:50|513.46|508.06|513.56|508.16|513.56|508.16|513.45|508.05|3
1625111580000|2021-07-01 03:53:00|513.73|508.33|513.8|508.4|513.83|508.43|513.73|508.33|8
1625111590000|2021-07-01 03:53:10|513.65|508.25|513.34|507.94|513.65|508.25|513.28|507.88|12
1625111600000|2021-07-01 03:53:20|513.33|507.93|512.56|507.16|513.33|507.93|512.56|507.16|18
1625111610000|2021-07-01 03:53:30|512.67|507.27|512.42|507.02|512.67|507.27|512.39|506.99|15
1625111620000|2021-07-01 03:53:40|512.4|507|511.92|506.52|512.4|507|511.92|506.52|9
1625111630000|2021-07-01 03:53:50|511.93|506.53|512.49|507.09|512.49|507.09|511.93|506.53|16
1625111640000|2021-07-01 03:54:00|512.54|507.14|512.38|506.98|512.54|507.14|512.26|506.86|13
1625111650000|2021-07-01 03:54:10|512.41|507.01|512.18|506.78|512.41|507.01|512.18|506.78|11
1625111660000|2021-07-01 03:54:20|512.2|506.8|512.29|506.89|512.33|506.93|512.18|506.78|18
1625111670000|2021-07-01 03:54:30|512.3|506.9|512.21|506.81|512.3|506.9|512.12|506.72|15
1625111680000|2021-07-01 03:54:40|512.15|506.75|512.03|506.63|512.21|506.81|512.03|506.63|14
1625111690000|2021-07-01 03:54:50|512.05|506.65|512.27|506.87|512.29|506.89|512.04|506.64|9
1625111700000|2021-07-01 03:55:00|512.29|506.89|512.41|507.01|512.41|507.01|512.28|506.88|7
1625111710000|2021-07-01 03:55:10|512.48|507.08|512.05|506.65|512.48|507.08|512.05|506.65|12
1625111720000|2021-07-01 03:55:20|512.1|506.7|512.17|506.77|512.18|506.78|512.07|506.67|8
1625111730000|2021-07-01 03:55:30|512.18|506.78|512.36|506.96|512.36|506.96|512.17|506.77|12
1625111740000|2021-07-01 03:55:40|512.41|507.01|512.43|507.03|512.43|507.03|512.4|507|6
1625111750000|2021-07-01 03:55:50|512.51|507.11|512.53|507.13|512.67|507.27|512.51|507.11|9
1625111760000|2021-07-01 03:56:00|512.52|507.12|512.43|507.03|512.52|507.12|512.41|507.01|5
1625111770000|2021-07-01 03:56:10|512.42|507.02|512.47|507.07|512.47|507.07|512.41|507.01|7
1625111780000|2021-07-01 03:56:20|512.64|507.24|512.62|507.22|512.64|507.24|512.62|507.22|3
1625111790000|2021-07-01 03:56:30|512.54|507.14|512.2|506.8|512.54|507.14|512.05|506.65|21
1625111800000|2021-07-01 03:56:40|512.22|506.82|512.1|506.7|512.26|506.86|512.06|506.66|17
1625111810000|2021-07-01 03:56:50|512.03|506.63|511.59|506.19|512.04|506.64|511.57|506.17|21
1625111820000|2021-07-01 03:57:00|511.6|506.2|511.48|506.08|511.65|506.25|511.46|506.06|21
1625111830000|2021-07-01 03:57:10|511.47|506.07|511.3|505.9|511.47|506.07|511.23|505.83|20
1625111840000|2021-07-01 03:57:20|511.31|505.91|511.46|506.06|511.55|506.15|511.31|505.91|13
1625111850000|2021-07-01 03:57:30|511.51|506.11|511.41|506.01|511.57|506.17|511.26|505.86|20
1625111860000|2021-07-01 03:57:40|511.44|506.04|511.32|505.92|511.48|506.08|511.32|505.92|11
1625111870000|2021-07-01 03:57:50|511.28|505.88|511.42|506.02|511.43|506.03|511.19|505.79|19
1625111880000|2021-07-01 03:58:00|511.43|506.03|511.55|506.15|511.55|506.15|511.43|506.03|4
1625111890000|2021-07-01 03:58:10|511.54|506.14|511.75|506.35|511.76|506.36|511.53|506.13|13
1625111900000|2021-07-01 03:58:20|511.76|506.36|512.01|506.61|512.08|506.68|511.76|506.36|15
1625111910000|2021-07-01 03:58:30|512|506.6|512|506.6|512.08|506.68|511.96|506.56|16
1625111920000|2021-07-01 03:58:40|512.01|506.61|511.72|506.32|512.02|506.62|511.63|506.23|19
1625111930000|2021-07-01 03:58:50|511.75|506.35|512.14|506.74|512.14|506.74|511.75|506.35|22
1625111940000|2021-07-01 03:59:00|512.13|506.73|511.94|506.54|512.14|506.74|511.91|506.51|19
1625111950000|2021-07-01 03:59:10|511.91|506.51|511.68|506.28|511.94|506.54|511.68|506.28|18
1625111960000|2021-07-01 03:59:20|511.74|506.34|511.29|505.89|511.76|506.36|511.29|505.89|15
1625111970000|2021-07-01 03:59:30|511.27|505.87|511.31|505.91|511.39|505.99|511.27|505.87|17
1625111980000|2021-07-01 03:59:40|511.23|505.83|511.22|505.82|511.24|505.84|511.21|505.81|14
1625111990000|2021-07-01 03:59:50|511.23|505.83|510.8|505.4|511.23|505.83|510.8|505.4|15
1625112000000|2021-07-01 04:00:00|510.79|505.39|510.81|505.41|510.84|505.44|510.71|505.31|17
1625112010000|2021-07-01 04:00:10|510.67|505.27|510.81|505.41|510.81|505.41|510.6|505.2|6
1625112020000|2021-07-01 04:00:20|510.82|505.42|510.88|505.48|510.9|505.5|510.81|505.41|8
1625112030000|2021-07-01 04:00:30|510.86|505.46|510.67|505.27|510.86|505.46|510.67|505.27|11
1625112040000|2021-07-01 04:00:40|510.68|505.28|510.69|505.29|510.7|505.3|510.66|505.26|12
1625112050000|2021-07-01 04:00:50|510.68|505.28|510.76|505.36|510.77|505.37|510.68|505.28|15
1625112060000|2021-07-01 04:01:00|510.73|505.33|511.01|505.61|511.04|505.64|510.73|505.33|7
1625112070000|2021-07-01 04:01:10|511.07|505.67|511.26|505.86|511.45|506.05|511.07|505.67|11
1625112080000|2021-07-01 04:01:20|511.24|505.84|511.37|505.97|511.37|505.97|511.24|505.84|13
1625112090000|2021-07-01 04:01:30|511.43|506.03|511.74|506.34|511.74|506.34|511.43|506.03|4
1625112100000|2021-07-01 04:01:40|511.92|506.52|511.86|506.46|511.93|506.53|511.86|506.46|5
1625112110000|2021-07-01 04:01:50|511.88|506.48|511.82|506.42|511.88|506.48|511.81|506.41|6
1625112120000|2021-07-01 04:02:00|511.83|506.43|511.82|506.42|511.85|506.45|511.82|506.42|11
1625112130000|2021-07-01 04:02:10|511.85|506.45|511.7|506.3|511.85|506.45|511.66|506.26|19
1625112140000|2021-07-01 04:02:20|511.64|506.24|511.53|506.13|511.71|506.31|511.52|506.12|17
1625112150000|2021-07-01 04:02:30|511.52|506.12|511.44|506.04|511.52|506.12|511.43|506.03|11
1625112160000|2021-07-01 04:02:40|511.53|506.13|511.52|506.12|511.54|506.14|511.52|506.12|8
1625112170000|2021-07-01 04:02:50|511.54|506.14|511.62|506.22|511.64|506.24|511.52|506.12|19
1625112180000|2021-07-01 04:03:00|511.61|506.21|511.79|506.39|511.81|506.41|511.61|506.21|14
1625112190000|2021-07-01 04:03:10|511.81|506.41|511.83|506.43|511.84|506.44|511.78|506.38|8
1625112200000|2021-07-01 04:03:20|511.89|506.49|511.89|506.49|511.89|506.49|511.89|506.49|1
1625112220000|2021-07-01 04:03:40|511.91|506.51|511.55|506.15|511.91|506.51|511.52|506.12|16
1625112230000|2021-07-01 04:03:50|511.5|506.1|511.49|506.09|511.5|506.1|511.28|505.88|9
1625112240000|2021-07-01 04:04:00|511.48|506.08|511.37|505.97|511.48|506.08|511.34|505.94|20
1625112250000|2021-07-01 04:04:10|511.38|505.98|511.39|505.99|511.4|506|511.35|505.95|12
1625112260000|2021-07-01 04:04:20|511.4|506|511.21|505.81|511.4|506|511.18|505.78|9
1625112270000|2021-07-01 04:04:30|511.2|505.8|511.04|505.64|511.2|505.8|510.97|505.57|15
1625112280000|2021-07-01 04:04:40|511.03|505.63|510.53|505.13|511.05|505.65|510.35|504.95|24
1625112290000|2021-07-01 04:04:50|510.57|505.17|510.15|504.75|510.6|505.2|510.15|504.75|15
1625112300000|2021-07-01 04:05:00|510.14|504.74|510.44|505.04|510.44|505.04|510.14|504.74|14
1625112310000|2021-07-01 04:05:10|510.45|505.05|510.76|505.36|510.76|505.36|510.44|505.04|22
1625112320000|2021-07-01 04:05:20|510.74|505.34|510.62|505.22|510.74|505.34|510.55|505.15|18
1625112330000|2021-07-01 04:05:30|510.61|505.21|510.41|505.01|510.65|505.25|510.41|505.01|17
1625112340000|2021-07-01 04:05:40|510.38|504.98|510.44|505.04|510.44|505.04|510.38|504.98|10
1625112350000|2021-07-01 04:05:50|510.4|505|510.62|505.22|510.68|505.28|510.4|505|17
1625112360000|2021-07-01 04:06:00|510.67|505.27|511.01|505.61|511.03|505.63|510.66|505.26|15
1625112370000|2021-07-01 04:06:10|510.97|505.57|510.72|505.32|510.97|505.57|510.66|505.26|17
1625112380000|2021-07-01 04:06:20|510.74|505.34|511.3|505.9|511.3|505.9|510.57|505.17|14
1625112390000|2021-07-01 04:06:30|511.32|505.92|511.55|506.15|511.55|506.15|511.32|505.92|7
1625112400000|2021-07-01 04:06:40|511.57|506.17|511.56|506.16|511.57|506.17|511.56|506.16|6
1625112410000|2021-07-01 04:06:50|511.58|506.18|511.93|506.53|511.93|506.53|511.56|506.16|8
1625112420000|2021-07-01 04:07:00|511.97|506.57|512.49|507.09|512.49|507.09|511.97|506.57|8
1625112430000|2021-07-01 04:07:10|512.38|506.98|512.38|506.98|512.38|506.98|512.38|506.98|1
1625112440000|2021-07-01 04:07:20|512.39|506.99|512.59|507.19|512.59|507.19|512.35|506.95|8
1625112450000|2021-07-01 04:07:30|512.58|507.18|512.59|507.19|512.6|507.2|512.57|507.17|6
1625112460000|2021-07-01 04:07:40|512.6|507.2|512.6|507.2|512.6|507.2|512.57|507.17|12
1625112480000|2021-07-01 04:08:00|512.61|507.21|512.62|507.22|512.62|507.22|512.61|507.21|2
1625112490000|2021-07-01 04:08:10|512.63|507.23|512.67|507.27|512.67|507.27|512.62|507.22|5
1625112500000|2021-07-01 04:08:20|512.64|507.24|512.62|507.22|512.7|507.3|512.61|507.21|5
1625112510000|2021-07-01 04:08:30|512.71|507.31|513|507.6|513|507.6|512.71|507.31|4
1625112520000|2021-07-01 04:08:40|513.06|507.66|513.07|507.67|513.07|507.67|513.05|507.65|4
1625112540000|2021-07-01 04:09:00|513.09|507.69|512.62|507.22|513.09|507.69|512.61|507.21|21
1625112550000|2021-07-01 04:09:10|512.6|507.2|512.28|506.88|512.6|507.2|512.18|506.78|17
1625112560000|2021-07-01 04:09:20|512.27|506.87|512.4|507|512.4|507|512.17|506.77|10
1625112570000|2021-07-01 04:09:30|512.39|506.99|512.15|506.75|512.39|506.99|512.02|506.62|14
1625112580000|2021-07-01 04:09:40|512.19|506.79|512.08|506.68|512.19|506.79|511.86|506.46|22
1625112590000|2021-07-01 04:09:50|512.04|506.64|512.14|506.74|512.14|506.74|512|506.6|11
1625112600000|2021-07-01 04:10:00|512.13|506.73|512.06|506.66|512.23|506.83|512|506.6|17
1625112610000|2021-07-01 04:10:10|512.04|506.64|511.96|506.56|512.06|506.66|511.96|506.56|11
1625112620000|2021-07-01 04:10:20|511.99|506.59|511.6|506.2|512.02|506.62|511.5|506.1|19
1625112630000|2021-07-01 04:10:30|511.69|506.29|511.86|506.46|512|506.6|511.69|506.29|21
1625112640000|2021-07-01 04:10:40|511.87|506.47|511.84|506.44|511.94|506.54|511.82|506.42|17
1625112650000|2021-07-01 04:10:50|511.93|506.53|512.11|506.71|512.12|506.72|511.93|506.53|14
1625112660000|2021-07-01 04:11:00|512.12|506.72|511.9|506.5|512.12|506.72|511.9|506.5|14
1625112670000|2021-07-01 04:11:10|511.91|506.51|511.94|506.54|512.05|506.65|511.86|506.46|12
1625112680000|2021-07-01 04:11:20|511.93|506.53|511.97|506.57|512.13|506.73|511.93|506.53|10
1625112690000|2021-07-01 04:11:30|512.02|506.62|512|506.6|512.02|506.62|511.98|506.58|5
1625112700000|2021-07-01 04:11:40|511.99|506.59|511.68|506.28|511.99|506.59|511.59|506.19|17
1625112710000|2021-07-01 04:11:50|511.62|506.22|511.63|506.23|511.63|506.23|511.61|506.21|7
1625112720000|2021-07-01 04:12:00|511.64|506.24|511.77|506.37|511.77|506.37|511.64|506.24|8
1625112730000|2021-07-01 04:12:10|511.79|506.39|511.86|506.46|511.88|506.48|511.79|506.39|10
1625112740000|2021-07-01 04:12:20|511.87|506.47|511.84|506.44|511.87|506.47|511.83|506.43|6
1625112750000|2021-07-01 04:12:30|511.83|506.43|511.85|506.45|511.86|506.46|511.83|506.43|6
1625112760000|2021-07-01 04:12:40|511.83|506.43|511.83|506.43|511.85|506.45|511.83|506.43|8
1625112770000|2021-07-01 04:12:50|511.96|506.56|511.9|506.5|512.01|506.61|511.81|506.41|16
1625112780000|2021-07-01 04:13:00|511.91|506.51|511.91|506.51|511.91|506.51|511.9|506.5|5
1625112790000|2021-07-01 04:13:10|511.92|506.52|511.87|506.47|511.92|506.52|511.85|506.45|11
1625112800000|2021-07-01 04:13:20|511.9|506.5|511.87|506.47|511.91|506.51|511.87|506.47|7
1625112810000|2021-07-01 04:13:30|511.89|506.49|511.87|506.47|511.89|506.49|511.85|506.45|9
1625112820000|2021-07-01 04:13:40|511.88|506.48|511.83|506.43|511.88|506.48|511.83|506.43|9
1625112830000|2021-07-01 04:13:50|511.85|506.45|511.67|506.27|511.85|506.45|511.67|506.27|11
1625112840000|2021-07-01 04:14:00|511.63|506.23|511.51|506.11|511.7|506.3|511.5|506.1|18
1625112850000|2021-07-01 04:14:10|511.55|506.15|511.68|506.28|511.68|506.28|511.52|506.12|8
1625112860000|2021-07-01 04:14:20|511.67|506.27|511.7|506.3|511.75|506.35|511.67|506.27|5
1625112870000|2021-07-01 04:14:30|511.65|506.25|511.7|506.3|511.71|506.31|511.57|506.17|16
1625112880000|2021-07-01 04:14:40|511.71|506.31|511.58|506.18|511.72|506.32|511.58|506.18|11
1625112890000|2021-07-01 04:14:50|511.59|506.19|511.57|506.17|511.59|506.19|511.57|506.17|7
1625112900000|2021-07-01 04:15:00|511.59|506.19|511.6|506.2|511.6|506.2|511.5|506.1|14
1625112910000|2021-07-01 04:15:10|511.64|506.24|512.4|507|512.5|507.1|511.64|506.24|10
1625112920000|2021-07-01 04:15:20|512.42|507.02|512.61|507.21|512.62|507.22|512.4|507|18
1625112930000|2021-07-01 04:15:30|512.7|507.3|512.76|507.36|512.76|507.36|512.7|507.3|5
1625112940000|2021-07-01 04:15:40|512.92|507.52|513.19|507.79|513.28|507.88|512.92|507.52|7
1625112950000|2021-07-01 04:15:50|513.14|507.74|513.61|508.21|513.62|508.22|513.12|507.72|18
1625112960000|2021-07-01 04:16:00|513.49|508.09|513.1|507.7|513.54|508.14|513.1|507.7|14
1625112970000|2021-07-01 04:16:10|513.11|507.71|513|507.6|513.11|507.71|512.97|507.57|11
1625112980000|2021-07-01 04:16:20|513.01|507.61|513.38|507.98|513.4|508|513|507.6|10
1625112990000|2021-07-01 04:16:30|513.3|507.9|513.28|507.88|513.32|507.92|513.22|507.82|20
1625113000000|2021-07-01 04:16:40|513.27|507.87|513.44|508.04|513.45|508.05|513.22|507.82|16
1625113010000|2021-07-01 04:16:50|513.45|508.05|513.38|507.98|513.45|508.05|513.37|507.97|12
1625113020000|2021-07-01 04:17:00|513.37|507.97|513.55|508.15|513.56|508.16|513.37|507.97|18
1625113030000|2021-07-01 04:17:10|513.56|508.16|513.28|507.88|513.58|508.18|513.2|507.8|17
1625113040000|2021-07-01 04:17:20|513.27|507.87|513.2|507.8|513.28|507.88|513.14|507.74|15
1625113050000|2021-07-01 04:17:30|513.22|507.82|513.28|507.88|513.28|507.88|513.08|507.68|15
1625113060000|2021-07-01 04:17:40|513.33|507.93|513.38|507.98|513.48|508.08|513.33|507.93|15
1625113070000|2021-07-01 04:17:50|513.41|508.01|513.36|507.96|513.41|508.01|513.36|507.96|16
1625113080000|2021-07-01 04:18:00|513.38|507.98|513.41|508.01|513.44|508.04|513.38|507.98|8
1625113090000|2021-07-01 04:18:10|513.42|508.02|513.41|508.01|513.43|508.03|513.33|507.93|17
1625113100000|2021-07-01 04:18:20|513.43|508.03|513.42|508.02|513.43|508.03|513.4|508|8
1625113110000|2021-07-01 04:18:30|513.43|508.03|513.42|508.02|513.43|508.03|513.38|507.98|13
1625113120000|2021-07-01 04:18:40|513.39|507.99|513.42|508.02|513.43|508.03|513.37|507.97|11
1625113130000|2021-07-01 04:18:50|513.41|508.01|513.41|508.01|513.43|508.03|513.41|508.01|7
1625113140000|2021-07-01 04:19:00|513.43|508.03|513.43|508.03|513.43|508.03|513.42|508.02|3
1625113150000|2021-07-01 04:19:10|513.44|508.04|513.66|508.26|513.81|508.41|513.44|508.04|14
1625113160000|2021-07-01 04:19:20|513.68|508.28|513.69|508.29|513.7|508.3|513.5|508.1|14
1625113170000|2021-07-01 04:19:30|513.7|508.3|513.65|508.25|513.7|508.3|513.6|508.2|15
1625113180000|2021-07-01 04:19:40|513.66|508.26|513.27|507.87|513.66|508.26|513.22|507.82|15
1625113190000|2021-07-01 04:19:50|513.26|507.86|513.21|507.81|513.27|507.87|513.18|507.78|16
1625113200000|2021-07-01 04:20:00|513.27|507.87|513.12|507.72|513.35|507.95|513.12|507.72|14
1625113210000|2021-07-01 04:20:10|513.08|507.68|512.98|507.58|513.2|507.8|512.98|507.58|11
1625113220000|2021-07-01 04:20:20|512.99|507.59|512.97|507.57|512.99|507.59|512.89|507.49|6
1625113230000|2021-07-01 04:20:30|512.96|507.56|513.07|507.67|513.07|507.67|512.96|507.56|5
1625113250000|2021-07-01 04:20:50|513.16|507.76|513.04|507.64|513.16|507.76|512.97|507.57|8
1625113260000|2021-07-01 04:21:00|513.03|507.63|513.05|507.65|513.05|507.65|513.03|507.63|4
1625113270000|2021-07-01 04:21:10|513.1|507.7|513.42|508.02|513.5|508.1|513.1|507.7|18
1625113280000|2021-07-01 04:21:20|513.41|508.01|513.29|507.89|513.41|508.01|513.23|507.83|15
1625113290000|2021-07-01 04:21:30|513.27|507.87|513.22|507.82|513.4|508|513.06|507.66|23
1625113300000|2021-07-01 04:21:40|513.17|507.77|513.15|507.75|513.18|507.78|513.11|507.71|10
1625113320000|2021-07-01 04:22:00|513.12|507.72|512.96|507.56|513.12|507.72|512.96|507.56|4
1625113330000|2021-07-01 04:22:10|512.77|507.37|512.7|507.3|512.77|507.37|512.69|507.29|18
1625113340000|2021-07-01 04:22:20|512.69|507.29|512.57|507.17|512.69|507.29|512.52|507.12|15
1625113350000|2021-07-01 04:22:30|512.58|507.18|512.59|507.19|512.65|507.25|512.58|507.18|10
1625113360000|2021-07-01 04:22:40|512.62|507.22|512.55|507.15|512.62|507.22|512.55|507.15|8
1625113370000|2021-07-01 04:22:50|512.64|507.24|512.64|507.24|512.64|507.24|512.64|507.24|1
1625113380000|2021-07-01 04:23:00|512.57|507.17|512.58|507.18|512.59|507.19|512.51|507.11|10
1625113390000|2021-07-01 04:23:10|512.59|507.19|512.58|507.18|512.6|507.2|512.47|507.07|9
1625113400000|2021-07-01 04:23:20|512.59|507.19|512.66|507.26|512.66|507.26|512.54|507.14|10
1625113410000|2021-07-01 04:23:30|512.71|507.31|512.9|507.5|512.9|507.5|512.71|507.31|3
1625113420000|2021-07-01 04:23:40|512.89|507.49|512.69|507.29|512.89|507.49|512.65|507.25|12
1625113430000|2021-07-01 04:23:50|512.72|507.32|512.73|507.33|512.73|507.33|512.67|507.27|9
1625113440000|2021-07-01 04:24:00|512.74|507.34|512.66|507.26|512.74|507.34|512.58|507.18|8
1625113450000|2021-07-01 04:24:10|512.67|507.27|512.66|507.26|512.68|507.28|512.55|507.15|12
1625113460000|2021-07-01 04:24:20|512.65|507.25|512.57|507.17|512.65|507.25|512.54|507.14|16
1625113470000|2021-07-01 04:24:30|512.58|507.18|512.52|507.12|512.65|507.25|512.52|507.12|16
1625113480000|2021-07-01 04:24:40|512.54|507.14|512.45|507.05|512.57|507.17|512.45|507.05|13
1625113490000|2021-07-01 04:24:50|512.46|507.06|512.51|507.11|512.54|507.14|512.46|507.06|10
1625113500000|2021-07-01 04:25:00|512.53|507.13|512.75|507.35|512.75|507.35|512.51|507.11|10
1625113510000|2021-07-01 04:25:10|512.74|507.34|512.49|507.09|512.74|507.34|512.49|507.09|16
1625113520000|2021-07-01 04:25:20|512.48|507.08|512.46|507.06|512.5|507.1|512.45|507.05|9
1625113530000|2021-07-01 04:25:30|512.45|507.05|512.24|506.84|512.53|507.13|512.24|506.84|20
1625113540000|2021-07-01 04:25:40|512.27|506.87|511.99|506.59|512.27|506.87|511.99|506.59|23
1625113550000|2021-07-01 04:25:50|511.98|506.58|511.88|506.48|511.98|506.58|511.85|506.45|16
1625113560000|2021-07-01 04:26:00|511.9|506.5|511.86|506.46|511.9|506.5|511.8|506.4|10
1625113570000|2021-07-01 04:26:10|511.83|506.43|512.03|506.63|512.03|506.63|511.79|506.39|8
1625113580000|2021-07-01 04:26:20|512.15|506.75|512.14|506.74|512.19|506.79|512.12|506.72|12
1625113590000|2021-07-01 04:26:30|512.13|506.73|512.11|506.71|512.19|506.79|512.08|506.68|13
1625113600000|2021-07-01 04:26:40|512.1|506.7|512.12|506.72|512.12|506.72|512.05|506.65|11
1625113610000|2021-07-01 04:26:50|512.14|506.74|512.2|506.8|512.2|506.8|512.13|506.73|3
1625113620000|2021-07-01 04:27:00|512.16|506.76|512.06|506.66|512.16|506.76|512.05|506.65|4
1625113630000|2021-07-01 04:27:10|512.07|506.67|511.85|506.45|512.07|506.67|511.85|506.45|15
1625113640000|2021-07-01 04:27:20|511.86|506.46|511.99|506.59|511.99|506.59|511.84|506.44|11
1625113650000|2021-07-01 04:27:30|512.02|506.62|512.02|506.62|512.04|506.64|512|506.6|14
1625113660000|2021-07-01 04:27:40|512.03|506.63|511.87|506.47|512.04|506.64|511.87|506.47|14
1625113670000|2021-07-01 04:27:50|511.86|506.46|511.87|506.47|511.92|506.52|511.85|506.45|13
1625113680000|2021-07-01 04:28:00|511.88|506.48|511.81|506.41|511.91|506.51|511.8|506.4|12
1625113690000|2021-07-01 04:28:10|511.79|506.39|511.8|506.4|511.82|506.42|511.75|506.35|21
1625113700000|2021-07-01 04:28:20|511.79|506.39|511.8|506.4|511.84|506.44|511.78|506.38|15
1625113710000|2021-07-01 04:28:30|511.83|506.43|511.62|506.22|511.83|506.43|511.62|506.22|16
1625113720000|2021-07-01 04:28:40|511.61|506.21|511.31|505.91|511.61|506.21|511.27|505.87|12
1625113730000|2021-07-01 04:28:50|511.21|505.81|510.99|505.59|511.21|505.81|510.92|505.52|24
1625113740000|2021-07-01 04:29:00|511|505.6|511.31|505.91|511.31|505.91|510.99|505.59|13
1625113750000|2021-07-01 04:29:10|511.34|505.94|511.48|506.08|511.6|506.2|511.34|505.94|12
1625113760000|2021-07-01 04:29:20|511.52|506.12|511.39|505.99|511.61|506.21|511.39|505.99|20
1625113770000|2021-07-01 04:29:30|511.34|505.94|511.4|506|511.4|506|511.13|505.73|17
1625113780000|2021-07-01 04:29:40|511.55|506.15|511.58|506.18|511.63|506.23|511.55|506.15|12
1625113790000|2021-07-01 04:29:50|511.56|506.16|511.41|506.01|511.56|506.16|511.39|505.99|14
1625113800000|2021-07-01 04:30:00|511.43|506.03|511.36|505.96|511.45|506.05|511.36|505.96|13
1625113810000|2021-07-01 04:30:10|511.35|505.95|510.97|505.57|511.37|505.97|510.91|505.51|14
1625113820000|2021-07-01 04:30:20|510.9|505.5|510.63|505.23|510.9|505.5|510.62|505.22|17
1625113830000|2021-07-01 04:30:30|510.64|505.24|510.59|505.19|510.67|505.27|510.57|505.17|15
1625113840000|2021-07-01 04:30:40|510.6|505.2|510.6|505.2|510.67|505.27|510.59|505.19|14
1625113850000|2021-07-01 04:30:50|510.61|505.21|510.44|505.04|510.63|505.23|510.4|505|20
1625113860000|2021-07-01 04:31:00|510.41|505.01|510.52|505.12|510.52|505.12|510.39|504.99|12
1625113870000|2021-07-01 04:31:10|510.51|505.11|510.5|505.1|510.66|505.26|510.39|504.99|18
1625113880000|2021-07-01 04:31:20|510.62|505.22|510.64|505.24|510.65|505.25|510.62|505.22|3
1625113890000|2021-07-01 04:31:30|510.65|505.25|510.69|505.29|510.69|505.29|510.58|505.18|12
1625113900000|2021-07-01 04:31:40|510.7|505.3|510.69|505.29|510.7|505.3|510.69|505.29|4
1625113910000|2021-07-01 04:31:50|510.7|505.3|510.8|505.4|510.8|505.4|510.7|505.3|4
1625113920000|2021-07-01 04:32:00|510.83|505.43|511.36|505.96|511.36|505.96|510.83|505.43|15
1625113930000|2021-07-01 04:32:10|511.34|505.94|511.34|505.94|511.38|505.98|511.33|505.93|11
1625113940000|2021-07-01 04:32:20|511.36|505.96|511.35|505.95|511.36|505.96|511.32|505.92|16
1625113950000|2021-07-01 04:32:30|511.33|505.93|511.89|506.49|511.89|506.49|511.33|505.93|16
1625113960000|2021-07-01 04:32:40|512.02|506.62|512.71|507.31|512.73|507.33|512.02|506.62|19
1625113970000|2021-07-01 04:32:50|512.7|507.3|512.66|507.26|512.72|507.32|512.64|507.24|19
1625113980000|2021-07-01 04:33:00|512.67|507.27|512.34|506.94|512.67|507.27|512.23|506.83|20
1625113990000|2021-07-01 04:33:10|512.29|506.89|512.09|506.69|512.29|506.89|512.09|506.69|13
1625114000000|2021-07-01 04:33:20|512.02|506.62|512.31|506.91|512.38|506.98|511.71|506.31|24
1625114010000|2021-07-01 04:33:30|512.28|506.88|512.35|506.95|512.43|507.03|512.21|506.81|18
1625114020000|2021-07-01 04:33:40|512.33|506.93|512.37|506.97|512.37|506.97|512.22|506.82|18
1625114030000|2021-07-01 04:33:50|512.38|506.98|512.41|507.01|512.47|507.07|512.38|506.98|8
1625114040000|2021-07-01 04:34:00|512.47|507.07|511.6|506.2|512.47|507.07|511.6|506.2|18
1625114050000|2021-07-01 04:34:10|511.57|506.17|511.5|506.1|511.58|506.18|511.41|506.01|13
1625114060000|2021-07-01 04:34:20|511.39|505.99|511.49|506.09|511.55|506.15|511.39|505.99|13
1625114070000|2021-07-01 04:34:30|511.5|506.1|511.41|506.01|511.5|506.1|511.41|506.01|13
1625114080000|2021-07-01 04:34:40|511.34|505.94|511.42|506.02|511.42|506.02|511.31|505.91|11
1625114090000|2021-07-01 04:34:50|511.34|505.94|511.18|505.78|511.42|506.02|511.07|505.67|18
1625114100000|2021-07-01 04:35:00|511.27|505.87|511.21|505.81|511.31|505.91|511.18|505.78|13
1625114110000|2021-07-01 04:35:10|511.2|505.8|511.16|505.76|511.25|505.85|511.11|505.71|6
1625114120000|2021-07-01 04:35:20|511.14|505.74|511.05|505.65|511.14|505.74|510.97|505.57|18
1625114130000|2021-07-01 04:35:30|511.04|505.64|511.06|505.66|511.26|505.86|511.04|505.64|17
1625114140000|2021-07-01 04:35:40|511.11|505.71|511.31|505.91|511.31|505.91|511.05|505.65|18
1625114150000|2021-07-01 04:35:50|511.35|505.95|511.36|505.96|511.36|505.96|511.35|505.95|8
1625114160000|2021-07-01 04:36:00|511.35|505.95|511.37|505.97|511.41|506.01|511.33|505.93|16
1625114170000|2021-07-01 04:36:10|511.36|505.96|511.36|505.96|511.41|506.01|511.33|505.93|20
1625114180000|2021-07-01 04:36:20|511.4|506|511.55|506.15|511.56|506.16|511.38|505.98|9
1625114190000|2021-07-01 04:36:30|511.56|506.16|511.51|506.11|511.56|506.16|511.5|506.1|5
1625114200000|2021-07-01 04:36:40|511.46|506.06|511.51|506.11|511.51|506.11|511.45|506.05|4
1625114210000|2021-07-01 04:36:50|511.65|506.25|511.65|506.25|511.65|506.25|511.64|506.24|3
1625114220000|2021-07-01 04:37:00|511.64|506.24|511.65|506.25|511.65|506.25|511.64|506.24|2
1625114230000|2021-07-01 04:37:10|511.64|506.24|511.68|506.28|511.69|506.29|511.64|506.24|5
1625114250000|2021-07-01 04:37:30|511.7|506.3|511.68|506.28|511.7|506.3|511.68|506.28|2
1625114260000|2021-07-01 04:37:40|511.69|506.29|511.67|506.27|511.69|506.29|511.63|506.23|11
1625114270000|2021-07-01 04:37:50|511.61|506.21|511.63|506.23|511.68|506.28|511.61|506.21|9
1625114280000|2021-07-01 04:38:00|511.61|506.21|511.65|506.25|511.65|506.25|511.57|506.17|4
1625114300000|2021-07-01 04:38:20|511.7|506.3|512.02|506.62|512.02|506.62|511.67|506.27|5
1625114310000|2021-07-01 04:38:30|512.06|506.66|512.14|506.74|512.14|506.74|512.06|506.66|8
1625114320000|2021-07-01 04:38:40|512.1|506.7|512.04|506.64|512.1|506.7|511.95|506.55|17
1625114330000|2021-07-01 04:38:50|512.05|506.65|512.05|506.65|512.06|506.66|511.98|506.58|14
1625114340000|2021-07-01 04:39:00|512.04|506.64|512.05|506.65|512.06|506.66|512.03|506.63|8
1625114350000|2021-07-01 04:39:10|512.11|506.71|512.14|506.74|512.14|506.74|512.11|506.71|2
1625114360000|2021-07-01 04:39:20|512.18|506.78|512.2|506.8|512.21|506.81|512.18|506.78|3
1625114370000|2021-07-01 04:39:30|512.23|506.83|512.23|506.83|512.23|506.83|512.23|506.83|1
1625114380000|2021-07-01 04:39:40|512.22|506.82|512.26|506.86|512.26|506.86|512.21|506.81|6
1625114390000|2021-07-01 04:39:50|512.39|506.99|512.37|506.97|512.39|506.99|512.37|506.97|2
1625114400000|2021-07-01 04:40:00|512.53|507.13|512.53|507.13|512.53|507.13|512.53|507.13|1
1625114410000|2021-07-01 04:40:10|512.64|507.24|512.64|507.24|512.64|507.24|512.64|507.24|1
1625114420000|2021-07-01 04:40:20|512.69|507.29|512.69|507.29|512.69|507.29|512.68|507.28|3
1625114430000|2021-07-01 04:40:30|512.67|507.27|512.69|507.29|512.69|507.29|512.67|507.27|2
1625114440000|2021-07-01 04:40:40|512.66|507.26|512.51|507.11|512.68|507.28|512.51|507.11|13
1625114450000|2021-07-01 04:40:50|512.56|507.16|512.6|507.2|512.6|507.2|512.56|507.16|7
1625114460000|2021-07-01 04:41:00|512.56|507.16|512.63|507.23|512.65|507.25|512.56|507.16|8
1625114470000|2021-07-01 04:41:10|512.65|507.25|512.44|507.04|512.65|507.25|512.42|507.02|20
1625114480000|2021-07-01 04:41:20|512.41|507.01|512.4|507|512.44|507.04|512.38|506.98|9
1625114490000|2021-07-01 04:41:30|512.42|507.02|512.63|507.23|512.66|507.26|512.42|507.02|11
1625114500000|2021-07-01 04:41:40|512.64|507.24|512.64|507.24|512.64|507.24|512.63|507.23|3
1625114510000|2021-07-01 04:41:50|512.68|507.28|513.05|507.65|513.05|507.65|512.67|507.27|8
1625114520000|2021-07-01 04:42:00|513.06|507.66|513.05|507.65|513.06|507.66|513|507.6|7
1625114530000|2021-07-01 04:42:10|513.03|507.63|513.26|507.86|513.26|507.86|513.03|507.63|6
1625114540000|2021-07-01 04:42:20|513.28|507.88|513.47|508.07|513.47|508.07|513.26|507.86|8
1625114550000|2021-07-01 04:42:30|513.51|508.11|513.59|508.19|513.6|508.2|513.51|508.11|5
1625114560000|2021-07-01 04:42:40|513.57|508.17|513.58|508.18|513.59|508.19|513.57|508.17|3
1625114570000|2021-07-01 04:42:50|513.62|508.22|513.66|508.26|513.68|508.28|513.62|508.22|6
1625114580000|2021-07-01 04:43:00|513.65|508.25|513.79|508.39|513.8|508.4|513.64|508.24|11
1625114590000|2021-07-01 04:43:10|513.81|508.41|513.64|508.24|513.81|508.41|513.64|508.24|7
1625114600000|2021-07-01 04:43:20|513.58|508.18|513.48|508.08|513.62|508.22|513.37|507.97|9
1625114610000|2021-07-01 04:43:30|513.46|508.06|513.55|508.15|513.55|508.15|513.37|507.97|10
1625114620000|2021-07-01 04:43:40|513.54|508.14|513.56|508.16|513.62|508.22|513.51|508.11|15
1625114630000|2021-07-01 04:43:50|513.8|508.4|514.01|508.61|514.03|508.63|513.8|508.4|13
1625114640000|2021-07-01 04:44:00|514.03|508.63|513.96|508.56|514.03|508.63|513.96|508.56|7
1625114650000|2021-07-01 04:44:10|513.95|508.55|513.81|508.41|513.97|508.57|513.81|508.41|20
1625114660000|2021-07-01 04:44:20|513.8|508.4|513.66|508.26|513.85|508.45|513.66|508.26|12
1625114670000|2021-07-01 04:44:30|513.63|508.23|513.59|508.19|513.63|508.23|513.5|508.1|10
1625114680000|2021-07-01 04:44:40|513.67|508.27|513.1|507.7|513.67|508.27|513.1|507.7|23
1625114690000|2021-07-01 04:44:50|513.07|507.67|513.02|507.62|513.07|507.67|512.97|507.57|19
1625114700000|2021-07-01 04:45:00|513.01|507.61|513|507.6|513.01|507.61|512.83|507.43|16
1625114710000|2021-07-01 04:45:10|513.01|507.61|513.16|507.76|513.19|507.79|513.01|507.61|10
1625114720000|2021-07-01 04:45:20|513.24|507.84|513.57|508.17|513.57|508.17|513.24|507.84|14
1625114730000|2021-07-01 04:45:30|513.56|508.16|513.52|508.12|513.57|508.17|513.46|508.06|16
1625114740000|2021-07-01 04:45:40|513.53|508.13|513.59|508.19|513.62|508.22|513.49|508.09|8
1625114750000|2021-07-01 04:45:50|513.76|508.36|514.09|508.69|514.11|508.71|513.76|508.36|13
1625114760000|2021-07-01 04:46:00|514.08|508.68|514.44|509.04|514.44|509.04|514.06|508.66|10
1625114770000|2021-07-01 04:46:10|514.53|509.13|514.21|508.81|514.58|509.18|514.21|508.81|8
1625114780000|2021-07-01 04:46:20|514.2|508.8|514.05|508.65|514.32|508.92|514.04|508.64|18
1625114790000|2021-07-01 04:46:30|514.04|508.64|514.14|508.74|514.14|508.74|514.02|508.62|7
1625114800000|2021-07-01 04:46:40|514.26|508.86|514.38|508.98|514.48|509.08|514.26|508.86|14
1625114810000|2021-07-01 04:46:50|514.37|508.97|514.09|508.69|514.38|508.98|514.03|508.63|19
1625114820000|2021-07-01 04:47:00|514.1|508.7|513.91|508.51|514.17|508.77|513.89|508.49|19
1625114830000|2021-07-01 04:47:10|513.86|508.46|513.86|508.46|513.94|508.54|513.85|508.45|10
1625114840000|2021-07-01 04:47:20|513.85|508.45|514.13|508.73|514.14|508.74|513.83|508.43|14
1625114850000|2021-07-01 04:47:30|514.15|508.75|514.03|508.63|514.15|508.75|513.91|508.51|19
1625114860000|2021-07-01 04:47:40|514.05|508.65|513.9|508.5|514.05|508.65|513.9|508.5|14
1625114870000|2021-07-01 04:47:50|513.86|508.46|513.81|508.41|513.86|508.46|513.72|508.32|16
1625114880000|2021-07-01 04:48:00|513.82|508.42|513.87|508.47|513.97|508.57|513.78|508.38|15
1625114890000|2021-07-01 04:48:10|513.95|508.55|514.07|508.67|514.08|508.68|513.95|508.55|9
1625114900000|2021-07-01 04:48:20|514.03|508.63|514.06|508.66|514.06|508.66|513.98|508.58|6
1625114910000|2021-07-01 04:48:30|514.02|508.62|514|508.6|514.04|508.64|513.99|508.59|16
1625114920000|2021-07-01 04:48:40|513.99|508.59|514.12|508.72|514.12|508.72|513.98|508.58|13
1625114930000|2021-07-01 04:48:50|514.08|508.68|514.28|508.88|514.28|508.88|514.08|508.68|12
1625114940000|2021-07-01 04:49:00|514.25|508.85|514.44|509.04|514.44|509.04|514.25|508.85|11
1625114950000|2021-07-01 04:49:10|514.41|509.01|514.34|508.94|514.44|509.04|514.34|508.94|11
1625114960000|2021-07-01 04:49:20|514.37|508.97|514.41|509.01|514.44|509.04|514.34|508.94|9
1625114970000|2021-07-01 04:49:30|514.38|508.98|514.38|508.98|514.44|509.04|514.37|508.97|11
1625114980000|2021-07-01 04:49:40|514.32|508.92|514.32|508.92|514.34|508.94|514.24|508.84|14
1625114990000|2021-07-01 04:49:50|514.28|508.88|514.24|508.84|514.3|508.9|514.16|508.76|19
1625115000000|2021-07-01 04:50:00|514.25|508.85|514.48|509.08|514.49|509.09|514.25|508.85|17
1625115010000|2021-07-01 04:50:10|514.46|509.06|514.41|509.01|514.5|509.1|514.41|509.01|14
1625115020000|2021-07-01 04:50:20|514.33|508.93|514.29|508.89|514.36|508.96|514.28|508.88|16
1625115030000|2021-07-01 04:50:30|514.32|508.92|514.32|508.92|514.32|508.92|514.32|508.92|1
1625115060000|2021-07-01 04:51:00|514.26|508.86|514.23|508.83|514.27|508.87|514.23|508.83|4
1625115070000|2021-07-01 04:51:10|514.09|508.69|514.21|508.81|514.21|508.81|514.09|508.69|9
1625115080000|2021-07-01 04:51:20|514.2|508.8|514.06|508.66|514.21|508.81|514.06|508.66|3
1625115090000|2021-07-01 04:51:30|514.03|508.63|514.22|508.82|514.22|508.82|514.03|508.63|10
1625115100000|2021-07-01 04:51:40|514.21|508.81|514.27|508.87|514.27|508.87|514.19|508.79|14
1625115110000|2021-07-01 04:51:50|514.26|508.86|514.21|508.81|514.26|508.86|514.17|508.77|14
1625115120000|2021-07-01 04:52:00|514.2|508.8|514.23|508.83|514.23|508.83|514.2|508.8|5
1625115130000|2021-07-01 04:52:10|514.33|508.93|514.39|508.99|514.5|509.1|514.33|508.93|10
1625115140000|2021-07-01 04:52:20|514.4|509|514.39|508.99|514.43|509.03|514.39|508.99|5
1625115150000|2021-07-01 04:52:30|514.4|509|514.43|509.03|514.43|509.03|514.39|508.99|7
1625115160000|2021-07-01 04:52:40|514.4|509|514.38|508.98|514.47|509.07|514.37|508.97|14
1625115170000|2021-07-01 04:52:50|514.36|508.96|514.41|509.01|514.48|509.08|514.36|508.96|19
1625115180000|2021-07-01 04:53:00|514.4|509|514.41|509.01|514.44|509.04|514.4|509|18
1625115190000|2021-07-01 04:53:10|514.43|509.03|514.39|508.99|514.43|509.03|514.38|508.98|12
1625115200000|2021-07-01 04:53:20|514.41|509.01|514.45|509.05|514.48|509.08|514.41|509.01|9
1625115210000|2021-07-01 04:53:30|514.46|509.06|514.46|509.06|514.47|509.07|514.41|509.01|13
1625115220000|2021-07-01 04:53:40|514.45|509.05|514.48|509.08|514.48|509.08|514.45|509.05|4
1625115230000|2021-07-01 04:53:50|514.46|509.06|514.46|509.06|514.47|509.07|514.46|509.06|7
1625115240000|2021-07-01 04:54:00|514.45|509.05|514.62|509.22|514.67|509.27|514.45|509.05|5
1625115250000|2021-07-01 04:54:10|514.65|509.25|514.9|509.5|514.91|509.51|514.62|509.22|16
1625115260000|2021-07-01 04:54:20|514.89|509.49|514.99|509.59|514.99|509.59|514.79|509.39|9
1625115270000|2021-07-01 04:54:30|514.96|509.56|514.96|509.56|514.96|509.56|514.96|509.56|1
1625115280000|2021-07-01 04:54:40|514.97|509.57|514.76|509.36|514.97|509.57|514.58|509.18|11
1625115290000|2021-07-01 04:54:50|514.8|509.4|514.88|509.48|514.88|509.48|514.8|509.4|6
1625115300000|2021-07-01 04:55:00|514.86|509.46|514.59|509.19|514.87|509.47|514.53|509.13|16
1625115310000|2021-07-01 04:55:10|514.55|509.15|514.56|509.16|514.6|509.2|514.46|509.06|14
1625115320000|2021-07-01 04:55:20|514.55|509.15|514.52|509.12|514.56|509.16|514.47|509.07|13
1625115330000|2021-07-01 04:55:30|514.54|509.14|514.52|509.12|514.54|509.14|514.51|509.11|4
1625115350000|2021-07-01 04:55:50|514.58|509.18|514.75|509.35|514.77|509.37|514.58|509.18|7
1625115360000|2021-07-01 04:56:00|514.76|509.36|514.87|509.47|514.91|509.51|514.76|509.36|9
1625115370000|2021-07-01 04:56:10|514.89|509.49|515.28|509.88|515.28|509.88|514.89|509.49|10
1625115380000|2021-07-01 04:56:20|515.27|509.87|515.23|509.83|515.28|509.88|515.21|509.81|9
1625115390000|2021-07-01 04:56:30|515.22|509.82|515.22|509.82|515.23|509.83|515.2|509.8|5
1625115400000|2021-07-01 04:56:40|515.23|509.83|515.21|509.81|515.24|509.84|515.12|509.72|10
1625115410000|2021-07-01 04:56:50|515.22|509.82|515.2|509.8|515.22|509.82|515.18|509.78|6
1625115420000|2021-07-01 04:57:00|515.19|509.79|515.24|509.84|515.24|509.84|515.19|509.79|4
1625115440000|2021-07-01 04:57:20|515.33|509.93|515.35|509.95|515.38|509.98|515.33|509.93|5
1625115450000|2021-07-01 04:57:30|515.41|510.01|515.42|510.02|515.44|510.04|515.37|509.97|14
1625115460000|2021-07-01 04:57:40|515.47|510.07|515.54|510.14|515.54|510.14|515.47|510.07|2
1625115470000|2021-07-01 04:57:50|515.53|510.13|515.49|510.09|515.53|510.13|515.41|510.01|12
1625115480000|2021-07-01 04:58:00|515.5|510.1|515.5|510.1|515.5|510.1|515.47|510.07|12
1625115490000|2021-07-01 04:58:10|515.52|510.12|515.48|510.08|515.52|510.12|515.48|510.08|2
1625115500000|2021-07-01 04:58:20|515.47|510.07|515.47|510.07|515.47|510.07|515.47|510.07|1
1625115510000|2021-07-01 04:58:30|515.4|510|515.46|510.06|515.46|510.06|515.4|510|2
1625115520000|2021-07-01 04:58:40|515.44|510.04|515.52|510.12|515.54|510.14|515.43|510.03|12
1625115530000|2021-07-01 04:58:50|515.53|510.13|515.53|510.13|515.54|510.14|515.51|510.11|7
1625115540000|2021-07-01 04:59:00|515.54|510.14|515.59|510.19|515.59|510.19|515.54|510.14|4
1625115560000|2021-07-01 04:59:20|515.58|510.18|515.56|510.16|515.58|510.18|515.53|510.13|7
1625115570000|2021-07-01 04:59:30|515.58|510.18|515.59|510.19|515.6|510.2|515.58|510.18|3
1625115580000|2021-07-01 04:59:40|515.6|510.2|515.62|510.22|515.64|510.24|515.6|510.2|3
1625115590000|2021-07-01 04:59:50|515.59|510.19|515.59|510.19|515.59|510.19|515.59|510.19|1
1625115600000|2021-07-01 05:00:00|515.6|510.2|515.66|510.26|515.74|510.34|515.6|510.2|8
1625115610000|2021-07-01 05:00:10|515.68|510.28|515.68|510.28|515.69|510.29|515.51|510.11|11
1625115620000|2021-07-01 05:00:20|515.57|510.17|515.54|510.14|515.57|510.17|515.52|510.12|10
1625115630000|2021-07-01 05:00:30|515.55|510.15|515.57|510.17|515.6|510.2|515.52|510.12|12
1625115640000|2021-07-01 05:00:40|515.56|510.16|515.56|510.16|515.66|510.26|515.55|510.15|12
1625115650000|2021-07-01 05:00:50|515.55|510.15|515.53|510.13|515.56|510.16|515.53|510.13|4
1625115660000|2021-07-01 05:01:00|515.49|510.09|515.31|509.91|515.49|510.09|515.31|509.91|5
1625115670000|2021-07-01 05:01:10|515.32|509.92|515.11|509.71|515.32|509.92|515.11|509.71|10
1625115680000|2021-07-01 05:01:20|515.09|509.69|514.81|509.41|515.11|509.71|514.81|509.41|18
1625115690000|2021-07-01 05:01:30|514.83|509.43|514.68|509.28|514.83|509.43|514.64|509.24|11
1625115700000|2021-07-01 05:01:40|514.67|509.27|514.83|509.43|514.84|509.44|514.64|509.24|18
1625115710000|2021-07-01 05:01:50|514.84|509.44|514.83|509.43|514.84|509.44|514.78|509.38|21
1625115720000|2021-07-01 05:02:00|514.85|509.45|515|509.6|515|509.6|514.74|509.34|9
1625115730000|2021-07-01 05:02:10|514.99|509.59|515.11|509.71|515.11|509.71|514.99|509.59|5
1625115740000|2021-07-01 05:02:20|515.26|509.86|515.31|509.91|515.35|509.95|515.25|509.85|9
1625115750000|2021-07-01 05:02:30|515.37|509.97|515.28|509.88|515.37|509.97|515.28|509.88|9
1625115760000|2021-07-01 05:02:40|515.27|509.87|515.2|509.8|515.27|509.87|515.15|509.75|13
1625115770000|2021-07-01 05:02:50|515.29|509.89|515.26|509.86|515.3|509.9|515.26|509.86|9
1625115780000|2021-07-01 05:03:00|515.22|509.82|515.32|509.92|515.33|509.93|515.2|509.8|7
1625115790000|2021-07-01 05:03:10|515.34|509.94|515.29|509.89|515.37|509.97|515.29|509.89|11
1625115800000|2021-07-01 05:03:20|515.21|509.81|515.27|509.87|515.27|509.87|515.2|509.8|19
1625115810000|2021-07-01 05:03:30|515.26|509.86|515.24|509.84|515.29|509.89|515.23|509.83|15
1625115820000|2021-07-01 05:03:40|515.22|509.82|515.25|509.85|515.27|509.87|515.2|509.8|17
1625115830000|2021-07-01 05:03:50|515.26|509.86|515.22|509.82|515.26|509.86|515.22|509.82|7
1625115840000|2021-07-01 05:04:00|515.23|509.83|515.3|509.9|515.3|509.9|515.23|509.83|5
1625115850000|2021-07-01 05:04:10|515.31|509.91|515.31|509.91|515.31|509.91|515.27|509.87|9
1625115860000|2021-07-01 05:04:20|515.3|509.9|515.31|509.91|515.31|509.91|515.29|509.89|8
1625115870000|2021-07-01 05:04:30|515.29|509.89|515.27|509.87|515.29|509.89|515.27|509.87|6
1625115880000|2021-07-01 05:04:40|515.24|509.84|515.3|509.9|515.3|509.9|515.22|509.82|3
1625115890000|2021-07-01 05:04:50|515.29|509.89|515.22|509.82|515.29|509.89|515.17|509.77|10
1625115900000|2021-07-01 05:05:00|515.21|509.81|515.15|509.75|515.27|509.87|515.15|509.75|9
1625115910000|2021-07-01 05:05:10|515.16|509.76|515.06|509.66|515.2|509.8|515.04|509.64|13
1625115920000|2021-07-01 05:05:20|515.05|509.65|515.04|509.64|515.09|509.69|515.02|509.62|9
1625115930000|2021-07-01 05:05:30|515.05|509.65|515.04|509.64|515.05|509.65|514.99|509.59|3
1625115940000|2021-07-01 05:05:40|514.99|509.59|515.04|509.64|515.04|509.64|514.99|509.59|3
1625115950000|2021-07-01 05:05:50|515.02|509.62|515.01|509.61|515.03|509.63|515.01|509.61|4
1625115960000|2021-07-01 05:06:00|515|509.6|514.99|509.59|515.01|509.61|514.99|509.59|4
1625115970000|2021-07-01 05:06:10|515|509.6|514.95|509.55|515|509.6|514.93|509.53|7
1625115980000|2021-07-01 05:06:20|514.93|509.53|514.75|509.35|514.96|509.56|514.75|509.35|14
1625115990000|2021-07-01 05:06:30|514.83|509.43|514.73|509.33|514.83|509.43|514.73|509.33|9
1625116000000|2021-07-01 05:06:40|514.66|509.26|514.61|509.21|514.68|509.28|514.61|509.21|4
1625116010000|2021-07-01 05:06:50|514.62|509.22|514.57|509.17|514.64|509.24|514.54|509.14|17
1625116020000|2021-07-01 05:07:00|514.6|509.2|514.45|509.05|514.64|509.24|514.45|509.05|13
1625116030000|2021-07-01 05:07:10|514.42|509.02|514.42|509.02|514.45|509.05|514.42|509.02|5
1625116040000|2021-07-01 05:07:20|514.39|508.99|514.41|509.01|514.41|509.01|514.33|508.93|5
1625116050000|2021-07-01 05:07:30|514.43|509.03|514.4|509|514.43|509.03|514.39|508.99|3
1625116060000|2021-07-01 05:07:40|514.39|508.99|514.4|509|514.4|509|514.39|508.99|2
1625116070000|2021-07-01 05:07:50|514.39|508.99|514.6|509.2|514.6|509.2|514.39|508.99|4
1625116080000|2021-07-01 05:08:00|514.68|509.28|514.56|509.16|514.81|509.41|514.46|509.06|16
1625116090000|2021-07-01 05:08:10|514.57|509.17|514.53|509.13|514.57|509.17|514.47|509.07|7
1625116100000|2021-07-01 05:08:20|514.54|509.14|514.48|509.08|514.54|509.14|514.48|509.08|2
1625116110000|2021-07-01 05:08:30|514.51|509.11|514.41|509.01|514.51|509.11|514.37|508.97|13
1625116120000|2021-07-01 05:08:40|514.42|509.02|514.17|508.77|514.42|509.02|514.17|508.77|6
1625116130000|2021-07-01 05:08:50|514.25|508.85|514.17|508.77|514.26|508.86|514.17|508.77|10
1625116140000|2021-07-01 05:09:00|514.15|508.75|514.23|508.83|514.23|508.83|514.14|508.74|8
1625116150000|2021-07-01 05:09:10|514.22|508.82|514.15|508.75|514.23|508.83|514.15|508.75|3
1625116160000|2021-07-01 05:09:20|514.17|508.77|514.21|508.81|514.21|508.81|514.17|508.77|14
1625116170000|2021-07-01 05:09:30|514.19|508.79|514.2|508.8|514.21|508.81|514.19|508.79|7
1625116180000|2021-07-01 05:09:40|514.21|508.81|514.17|508.77|514.21|508.81|514.15|508.75|7
1625116190000|2021-07-01 05:09:50|514.14|508.74|513.9|508.5|514.14|508.74|513.78|508.38|16
1625116200000|2021-07-01 05:10:00|513.89|508.49|513.66|508.26|513.89|508.49|513.63|508.23|15
1625116210000|2021-07-01 05:10:10|513.63|508.23|513.63|508.23|513.63|508.23|513.63|508.23|1
1625116220000|2021-07-01 05:10:20|513.66|508.26|513.68|508.28|513.68|508.28|513.6|508.2|5
1625116230000|2021-07-01 05:10:30|513.67|508.27|513.52|508.12|513.69|508.29|513.52|508.12|10
1625116240000|2021-07-01 05:10:40|513.53|508.13|513.53|508.13|513.53|508.13|513.53|508.13|1
1625116250000|2021-07-01 05:10:50|513.54|508.14|513.54|508.14|513.54|508.14|513.53|508.13|3
1625116260000|2021-07-01 05:11:00|513.53|508.13|513.66|508.26|513.73|508.33|513.53|508.13|8
1625116270000|2021-07-01 05:11:10|513.67|508.27|513.67|508.27|513.67|508.27|513.67|508.27|1
1625116280000|2021-07-01 05:11:20|513.63|508.23|513.43|508.03|513.63|508.23|513.43|508.03|6
1625116300000|2021-07-01 05:11:40|513.47|508.07|513.47|508.07|513.47|508.07|513.47|508.07|1
1625116310000|2021-07-01 05:11:50|513.48|508.08|513.48|508.08|513.48|508.08|513.48|508.08|1
1625116320000|2021-07-01 05:12:00|513.51|508.11|513.94|508.54|513.94|508.54|513.48|508.08|12
1625116330000|2021-07-01 05:12:10|513.98|508.58|514.18|508.78|514.23|508.83|513.96|508.56|22
1625116340000|2021-07-01 05:12:20|514.17|508.77|514.44|509.04|514.44|509.04|514.17|508.77|13
1625116350000|2021-07-01 05:12:30|514.45|509.05|514.43|509.03|514.45|509.05|514.4|509|3
1625116360000|2021-07-01 05:12:40|514.45|509.05|514.69|509.29|514.69|509.29|514.45|509.05|13
1625116370000|2021-07-01 05:12:50|514.73|509.33|514.73|509.33|514.73|509.33|514.71|509.31|3
1625116380000|2021-07-01 05:13:00|514.63|509.23|514.51|509.11|514.63|509.23|514.47|509.07|11
1625116390000|2021-07-01 05:13:10|514.5|509.1|514.35|508.95|514.51|509.11|514.35|508.95|9
1625116400000|2021-07-01 05:13:20|514.36|508.96|514.17|508.77|514.36|508.96|514.09|508.69|19
1625116410000|2021-07-01 05:13:30|514.19|508.79|514.15|508.75|514.19|508.79|514.14|508.74|15
1625116420000|2021-07-01 05:13:40|514.16|508.76|514.17|508.77|514.18|508.78|514.16|508.76|9
1625116430000|2021-07-01 05:13:50|514.25|508.85|514.25|508.85|514.25|508.85|514.25|508.85|1
1625116460000|2021-07-01 05:14:20|514.4|509|514.4|509|514.4|509|514.4|509|1
1625116470000|2021-07-01 05:14:30|514.42|509.02|514.42|509.02|514.42|509.02|514.4|509|3
1625116480000|2021-07-01 05:14:40|514.5|509.1|514.81|509.41|514.81|509.41|514.5|509.1|3
1625116490000|2021-07-01 05:14:50|514.83|509.43|514.75|509.35|515|509.6|514.68|509.28|19
1625116500000|2021-07-01 05:15:00|514.77|509.37|514.53|509.13|514.78|509.38|514.52|509.12|19
1625116510000|2021-07-01 05:15:10|514.52|509.12|514.38|508.98|514.54|509.14|514.38|508.98|11
1625116520000|2021-07-01 05:15:20|514.32|508.92|514.07|508.67|514.42|509.02|514.07|508.67|18
1625116530000|2021-07-01 05:15:30|514|508.6|513.58|508.18|514|508.6|513.58|508.18|16
1625116540000|2021-07-01 05:15:40|513.59|508.19|513.63|508.23|513.69|508.29|513.59|508.19|16
1625116550000|2021-07-01 05:15:50|513.6|508.2|513.53|508.13|513.69|508.29|513.53|508.13|21
1625116560000|2021-07-01 05:16:00|513.54|508.14|513.99|508.59|514.02|508.62|513.54|508.14|16
1625116570000|2021-07-01 05:16:10|513.87|508.47|513.87|508.47|513.88|508.48|513.85|508.45|6
1625116580000|2021-07-01 05:16:20|513.88|508.48|513.47|508.07|513.89|508.49|513.47|508.07|11
1625116590000|2021-07-01 05:16:30|513.6|508.2|513.56|508.16|513.6|508.2|513.56|508.16|3
1625116600000|2021-07-01 05:16:40|513.53|508.13|513.59|508.19|513.59|508.19|513.53|508.13|2
1625116620000|2021-07-01 05:17:00|513.55|508.15|513.56|508.16|513.56|508.16|513.55|508.15|2
1625116640000|2021-07-01 05:17:20|513.58|508.18|513.58|508.18|513.58|508.18|513.58|508.18|1
1625116650000|2021-07-01 05:17:30|513.54|508.14|513.53|508.13|513.54|508.14|513.53|508.13|2
1625116660000|2021-07-01 05:17:40|513.56|508.16|513.5|508.1|513.56|508.16|513.48|508.08|8
1625116670000|2021-07-01 05:17:50|513.51|508.11|513.5|508.1|513.51|508.11|513.44|508.04|9
1625116680000|2021-07-01 05:18:00|513.51|508.11|513.44|508.04|513.54|508.14|513.44|508.04|13
1625116690000|2021-07-01 05:18:10|513.5|508.1|513.38|507.98|513.53|508.13|513.38|507.98|17
1625116700000|2021-07-01 05:18:20|513.39|507.99|513.36|507.96|513.39|507.99|513.34|507.94|9
1625116710000|2021-07-01 05:18:30|513.38|507.98|513.47|508.07|513.47|508.07|513.36|507.96|6
1625116720000|2021-07-01 05:18:40|513.46|508.06|513.48|508.08|513.48|508.08|513.45|508.05|3
1625116730000|2021-07-01 05:18:50|513.47|508.07|513.44|508.04|513.47|508.07|513.37|507.97|12
1625116740000|2021-07-01 05:19:00|513.45|508.05|513.36|507.96|513.45|508.05|513.36|507.96|7
1625116750000|2021-07-01 05:19:10|513.35|507.95|513.36|507.96|513.38|507.98|513.35|507.95|7
1625116760000|2021-07-01 05:19:20|513.37|507.97|513.39|507.99|513.43|508.03|513.37|507.97|7
1625116780000|2021-07-01 05:19:40|513.42|508.02|513.28|507.88|513.42|508.02|513.28|507.88|9
1625116790000|2021-07-01 05:19:50|513.31|507.91|513.24|507.84|513.31|507.91|513.22|507.82|21
1625116800000|2021-07-01 05:20:00|513.25|507.85|513.18|507.78|513.26|507.86|513.18|507.78|6
1625116810000|2021-07-01 05:20:10|513.17|507.77|512.99|507.59|513.17|507.77|512.99|507.59|16
1625116820000|2021-07-01 05:20:20|513.02|507.62|512.84|507.44|513.05|507.65|512.83|507.43|13
1625116830000|2021-07-01 05:20:30|512.82|507.42|512.44|507.04|512.82|507.42|512.33|506.93|21
1625116840000|2021-07-01 05:20:40|512.33|506.93|512.27|506.87|512.38|506.98|512.27|506.87|10
1625116850000|2021-07-01 05:20:50|512.32|506.92|512.31|506.91|512.34|506.94|512.3|506.9|8
1625116860000|2021-07-01 05:21:00|512.32|506.92|512.33|506.93|512.33|506.93|512.28|506.88|16
1625116870000|2021-07-01 05:21:10|512.34|506.94|512.13|506.73|512.34|506.94|512.13|506.73|6
1625116880000|2021-07-01 05:21:20|512.16|506.76|512.09|506.69|512.16|506.76|512.07|506.67|14
1625116890000|2021-07-01 05:21:30|512.1|506.7|512.12|506.72|512.12|506.72|512.09|506.69|10
1625116900000|2021-07-01 05:21:40|512.02|506.62|512.07|506.67|512.13|506.73|512.02|506.62|7
1625116910000|2021-07-01 05:21:50|512.08|506.68|512.54|507.14|512.56|507.16|512.07|506.67|12
1625116920000|2021-07-01 05:22:00|512.55|507.15|512.9|507.5|512.9|507.5|512.55|507.15|5
1625116930000|2021-07-01 05:22:10|512.86|507.46|512.57|507.17|512.86|507.46|512.57|507.17|9
1625116940000|2021-07-01 05:22:20|512.56|507.16|512.6|507.2|512.6|507.2|512.56|507.16|10
1625116950000|2021-07-01 05:22:30|512.58|507.18|512.63|507.23|512.63|507.23|512.54|507.14|6
1625116960000|2021-07-01 05:22:40|512.64|507.24|512.91|507.51|513.1|507.7|512.64|507.24|8
1625116970000|2021-07-01 05:22:50|512.9|507.5|512.84|507.44|512.9|507.5|512.83|507.43|11
1625116980000|2021-07-01 05:23:00|512.97|507.57|513.14|507.74|513.21|507.81|512.96|507.56|19
1625116990000|2021-07-01 05:23:10|513.09|507.69|513.13|507.73|513.13|507.73|513.07|507.67|9
1625117000000|2021-07-01 05:23:20|513.12|507.72|513.09|507.69|513.13|507.73|513.06|507.66|12
1625117010000|2021-07-01 05:23:30|513.08|507.68|513.11|507.71|513.12|507.72|513.08|507.68|6
1625117020000|2021-07-01 05:23:40|513.12|507.72|513.08|507.68|513.17|507.77|513.01|507.61|7
1625117030000|2021-07-01 05:23:50|513.07|507.67|512.97|507.57|513.07|507.67|512.88|507.48|15
1625117040000|2021-07-01 05:24:00|512.96|507.56|512.84|507.44|512.97|507.57|512.84|507.44|12
1625117050000|2021-07-01 05:24:10|512.81|507.41|512.76|507.36|512.84|507.44|512.66|507.26|6
1625117060000|2021-07-01 05:24:20|512.67|507.27|512.81|507.41|512.82|507.42|512.67|507.27|7
1625117070000|2021-07-01 05:24:30|512.77|507.37|512.78|507.38|512.82|507.42|512.75|507.35|12
1625117080000|2021-07-01 05:24:40|512.77|507.37|512.75|507.35|512.81|507.41|512.7|507.3|12
1625117090000|2021-07-01 05:24:50|512.74|507.34|512.3|506.9|512.82|507.42|512.3|506.9|16
1625117100000|2021-07-01 05:25:00|512.31|506.91|512.44|507.04|512.44|507.04|512.31|506.91|16
1625117110000|2021-07-01 05:25:10|512.42|507.02|512.67|507.27|512.67|507.27|512.4|507|14
1625117120000|2021-07-01 05:25:20|512.64|507.24|512.69|507.29|512.69|507.29|512.64|507.24|7
1625117130000|2021-07-01 05:25:30|512.6|507.2|512.58|507.18|512.63|507.23|512.58|507.18|9
1625117140000|2021-07-01 05:25:40|512.56|507.16|512.56|507.16|512.6|507.2|512.55|507.15|11
1625117150000|2021-07-01 05:25:50|512.57|507.17|512.69|507.29|512.69|507.29|512.57|507.17|9
1625117170000|2021-07-01 05:26:10|512.73|507.33|513.32|507.92|513.32|507.92|512.73|507.33|15
1625117180000|2021-07-01 05:26:20|513.34|507.94|513.36|507.96|513.37|507.97|513.31|507.91|13
1625117190000|2021-07-01 05:26:30|513.32|507.92|513.29|507.89|513.34|507.94|513.28|507.88|10
1625117200000|2021-07-01 05:26:40|513.28|507.88|513.29|507.89|513.29|507.89|513.26|507.86|8
1625117210000|2021-07-01 05:26:50|513.34|507.94|513.34|507.94|513.34|507.94|513.34|507.94|1
1625117220000|2021-07-01 05:27:00|513.32|507.92|513.27|507.87|513.34|507.94|513.25|507.85|12
1625117230000|2021-07-01 05:27:10|513.24|507.84|513.26|507.86|513.27|507.87|513.24|507.84|6
1625117240000|2021-07-01 05:27:20|513.27|507.87|513.27|507.87|513.27|507.87|513.27|507.87|1
1625117270000|2021-07-01 05:27:50|513.29|507.89|513.29|507.89|513.29|507.89|513.29|507.89|1
1625117280000|2021-07-01 05:28:00|513.48|508.08|513.55|508.15|513.55|508.15|513.46|508.06|4
1625117290000|2021-07-01 05:28:10|513.58|508.18|513.58|508.18|513.58|508.18|513.58|508.18|1
1625117340000|2021-07-01 05:29:00|513.53|508.13|513.58|508.18|513.58|508.18|513.53|508.13|2
1625117350000|2021-07-01 05:29:10|513.49|508.09|513.19|507.79|513.49|508.09|513.16|507.76|11
1625117360000|2021-07-01 05:29:20|513.17|507.77|513.19|507.79|513.22|507.82|513.17|507.77|6
1625117370000|2021-07-01 05:29:30|513.2|507.8|513|507.6|513.2|507.8|513|507.6|12
1625117380000|2021-07-01 05:29:40|512.92|507.52|512.98|507.58|512.98|507.58|512.92|507.52|10
1625117390000|2021-07-01 05:29:50|512.97|507.57|513.01|507.61|513.07|507.67|512.92|507.52|10
1625117400000|2021-07-01 05:30:00|512.93|507.53|512.47|507.07|512.93|507.53|512.45|507.05|12
1625117410000|2021-07-01 05:30:10|512.46|507.06|512.27|506.87|512.47|507.07|512.27|506.87|5
1625117420000|2021-07-01 05:30:20|512.35|506.95|512.66|507.26|512.66|507.26|512.33|506.93|15
1625117430000|2021-07-01 05:30:30|512.65|507.25|512.76|507.36|512.83|507.43|512.65|507.25|9
1625117440000|2021-07-01 05:30:40|513|507.6|512.98|507.58|513|507.6|512.98|507.58|2
1625117450000|2021-07-01 05:30:50|512.91|507.51|513.46|508.06|513.46|508.06|512.91|507.51|12
1625117460000|2021-07-01 05:31:00|513.47|508.07|513.44|508.04|513.5|508.1|513.44|508.04|17
1625117470000|2021-07-01 05:31:10|513.48|508.08|513.54|508.14|513.54|508.14|513.48|508.08|5
1625117480000|2021-07-01 05:31:20|513.55|508.15|513.66|508.26|513.66|508.26|513.55|508.15|6
1625117490000|2021-07-01 05:31:30|513.6|508.2|513.64|508.24|513.66|508.26|513.6|508.2|5
1625117500000|2021-07-01 05:31:40|513.63|508.23|513.67|508.27|513.68|508.28|513.61|508.21|11
1625117510000|2021-07-01 05:31:50|513.64|508.24|513.49|508.09|513.67|508.27|513.45|508.05|12
1625117520000|2021-07-01 05:32:00|513.5|508.1|513.11|507.71|513.53|508.13|513.11|507.71|15
1625117530000|2021-07-01 05:32:10|513.03|507.63|512.88|507.48|513.03|507.63|512.87|507.47|16
1625117540000|2021-07-01 05:32:20|512.86|507.46|513.31|507.91|513.33|507.93|512.86|507.46|16
1625117550000|2021-07-01 05:32:30|513.35|507.95|513.27|507.87|513.35|507.95|513.22|507.82|16
1625117560000|2021-07-01 05:32:40|513.26|507.86|513.4|508|513.4|508|513.25|507.85|8
1625117570000|2021-07-01 05:32:50|513.38|507.98|513.5|508.1|513.5|508.1|513.37|507.97|7
1625117580000|2021-07-01 05:33:00|513.52|508.12|513.47|508.07|513.52|508.12|513.47|508.07|3
1625117590000|2021-07-01 05:33:10|513.48|508.08|513.63|508.23|513.63|508.23|513.44|508.04|9
1625117600000|2021-07-01 05:33:20|513.66|508.26|513.61|508.21|513.67|508.27|513.59|508.19|5
1625117610000|2021-07-01 05:33:30|513.57|508.17|513.57|508.17|513.57|508.17|513.57|508.17|1
1625117670000|2021-07-01 05:34:30|513.6|508.2|513.59|508.19|513.6|508.2|513.59|508.19|2
1625117680000|2021-07-01 05:34:40|513.6|508.2|513.56|508.16|513.61|508.21|513.53|508.13|12
1625117690000|2021-07-01 05:34:50|513.59|508.19|513.58|508.18|513.6|508.2|513.53|508.13|11
1625117700000|2021-07-01 05:35:00|513.57|508.17|513.62|508.22|513.62|508.22|513.53|508.13|14
1625117710000|2021-07-01 05:35:10|513.59|508.19|513.65|508.25|513.66|508.26|513.59|508.19|11
1625117720000|2021-07-01 05:35:20|513.64|508.24|513.61|508.21|513.66|508.26|513.58|508.18|11
1625117730000|2021-07-01 05:35:30|513.58|508.18|513.66|508.26|513.66|508.26|513.58|508.18|13
1625117740000|2021-07-01 05:35:40|513.62|508.22|513.58|508.18|513.66|508.26|513.58|508.18|5
1625117750000|2021-07-01 05:35:50|513.57|508.17|513.48|508.08|513.58|508.18|513.48|508.08|8
1625117760000|2021-07-01 05:36:00|513.49|508.09|513.5|508.1|513.5|508.1|513.49|508.09|4
1625117780000|2021-07-01 05:36:20|513.63|508.23|513.63|508.23|513.63|508.23|513.63|508.23|1
1625117790000|2021-07-01 05:36:30|513.58|508.18|513.65|508.25|513.65|508.25|513.58|508.18|5
1625117800000|2021-07-01 05:36:40|513.63|508.23|513.66|508.26|513.69|508.29|513.63|508.23|13
1625117810000|2021-07-01 05:36:50|513.69|508.29|513.59|508.19|513.69|508.29|513.58|508.18|9
1625117820000|2021-07-01 05:37:00|513.57|508.17|513.3|507.9|513.57|508.17|513.3|507.9|10
1625117830000|2021-07-01 05:37:10|513.29|507.89|513.11|507.71|513.29|507.89|513.1|507.7|12
1625117840000|2021-07-01 05:37:20|513.16|507.76|513.09|507.69|513.18|507.78|513.09|507.69|6
1625117850000|2021-07-01 05:37:30|513.14|507.74|513.17|507.77|513.17|507.77|513.14|507.74|3
1625117880000|2021-07-01 05:38:00|513.23|507.83|513.23|507.83|513.23|507.83|513.23|507.83|1
1625117890000|2021-07-01 05:38:10|513.25|507.85|513.18|507.78|513.25|507.85|513.17|507.77|6
1625117900000|2021-07-01 05:38:20|513.16|507.76|513.15|507.75|513.25|507.85|513.12|507.72|11
1625117910000|2021-07-01 05:38:30|513.13|507.73|513.21|507.81|513.24|507.84|513.13|507.73|14
1625117920000|2021-07-01 05:38:40|513.22|507.82|513.22|507.82|513.22|507.82|513.22|507.82|1
1625117930000|2021-07-01 05:38:50|513.19|507.79|513.16|507.76|513.21|507.81|513.16|507.76|12
1625117940000|2021-07-01 05:39:00|513.15|507.75|513.19|507.79|513.21|507.81|513.15|507.75|17
1625117950000|2021-07-01 05:39:10|513.2|507.8|513.22|507.82|513.22|507.82|513.12|507.72|10
1625117960000|2021-07-01 05:39:20|513.21|507.81|513.15|507.75|513.22|507.82|513.11|507.71|17
1625117970000|2021-07-01 05:39:30|513.14|507.74|513.1|507.7|513.17|507.77|513.1|507.7|12
1625117980000|2021-07-01 05:39:40|513.13|507.73|513.16|507.76|513.16|507.76|513.13|507.73|3
1625117990000|2021-07-01 05:39:50|513.12|507.72|513.05|507.65|513.12|507.72|513.04|507.64|7
1625118000000|2021-07-01 05:40:00|513.07|507.67|512.96|507.56|513.07|507.67|512.89|507.49|14
1625118010000|2021-07-01 05:40:10|512.99|507.59|512.98|507.58|513.01|507.61|512.97|507.57|10
1625118020000|2021-07-01 05:40:20|513.01|507.61|512.98|507.58|513.03|507.63|512.98|507.58|10
1625118030000|2021-07-01 05:40:30|512.99|507.59|512.71|507.31|512.99|507.59|512.71|507.31|13
1625118040000|2021-07-01 05:40:40|512.67|507.27|512.67|507.27|512.71|507.31|512.57|507.17|7
1625118050000|2021-07-01 05:40:50|512.69|507.29|512.75|507.35|512.75|507.35|512.64|507.24|12
1625118060000|2021-07-01 05:41:00|512.76|507.36|512.73|507.33|512.76|507.36|512.71|507.31|9
1625118070000|2021-07-01 05:41:10|512.7|507.3|512.69|507.29|512.73|507.33|512.69|507.29|7
1625118080000|2021-07-01 05:41:20|512.55|507.15|512.03|506.63|512.56|507.16|512.03|506.63|18
1625118090000|2021-07-01 05:41:30|512.07|506.67|512.19|506.79|512.19|506.79|512.06|506.66|16
1625118100000|2021-07-01 05:41:40|512.22|506.82|511.95|506.55|512.23|506.83|511.95|506.55|11
1625118110000|2021-07-01 05:41:50|511.94|506.54|511.79|506.39|511.95|506.55|511.79|506.39|17
1625118120000|2021-07-01 05:42:00|511.77|506.37|511.83|506.43|511.85|506.45|511.75|506.35|10
1625118130000|2021-07-01 05:42:10|511.81|506.41|512.01|506.61|512.03|506.63|511.81|506.41|16
1625118140000|2021-07-01 05:42:20|512|506.6|511.93|506.53|512.01|506.61|511.86|506.46|15
1625118150000|2021-07-01 05:42:30|511.96|506.56|512.02|506.62|512.02|506.62|511.91|506.51|13
1625118160000|2021-07-01 05:42:40|511.99|506.59|512.52|507.12|512.53|507.13|511.99|506.59|10
1625118170000|2021-07-01 05:42:50|512.53|507.13|512.58|507.18|512.69|507.29|512.5|507.1|14
1625118180000|2021-07-01 05:43:00|512.59|507.19|512.44|507.04|512.59|507.19|512.4|507|10
1625118190000|2021-07-01 05:43:10|512.47|507.07|512.68|507.28|512.68|507.28|512.47|507.07|13
1625118200000|2021-07-01 05:43:20|512.69|507.29|512.96|507.56|512.97|507.57|512.69|507.29|19
1625118210000|2021-07-01 05:43:30|512.99|507.59|512.96|507.56|513.15|507.75|512.94|507.54|18
1625118220000|2021-07-01 05:43:40|512.97|507.57|512.81|507.41|512.99|507.59|512.73|507.33|20
1625118230000|2021-07-01 05:43:50|512.82|507.42|512.82|507.42|512.82|507.42|512.75|507.35|12
1625118240000|2021-07-01 05:44:00|512.8|507.4|513.07|507.67|513.07|507.67|512.8|507.4|7
1625118250000|2021-07-01 05:44:10|512.95|507.55|513|507.6|513.05|507.65|512.93|507.53|12
1625118260000|2021-07-01 05:44:20|512.89|507.49|513.05|507.65|513.06|507.66|512.89|507.49|9
1625118270000|2021-07-01 05:44:30|513.02|507.62|512.82|507.42|513.07|507.67|512.81|507.41|13
1625118280000|2021-07-01 05:44:40|512.81|507.41|512.86|507.46|512.87|507.47|512.8|507.4|13
1625118290000|2021-07-01 05:44:50|512.89|507.49|513.15|507.75|513.15|507.75|512.89|507.49|4
1625118300000|2021-07-01 05:45:00|513.13|507.73|513.08|507.68|513.13|507.73|513.08|507.68|6
1625118310000|2021-07-01 05:45:10|513.09|507.69|513.08|507.68|513.09|507.69|513.08|507.68|2
1625118320000|2021-07-01 05:45:20|513.11|507.71|513.37|507.97|513.37|507.97|513.11|507.71|8
1625118340000|2021-07-01 05:45:40|513.38|507.98|513.4|508|513.4|508|513.38|507.98|2
1625118350000|2021-07-01 05:45:50|513.45|508.05|513.53|508.13|513.53|508.13|513.45|508.05|3
1625118360000|2021-07-01 05:46:00|513.54|508.14|513.55|508.15|513.55|508.15|513.54|508.14|2
1625118380000|2021-07-01 05:46:20|513.65|508.25|513.32|507.92|513.67|508.27|513.28|507.88|17
1625118390000|2021-07-01 05:46:30|513.33|507.93|513.32|507.92|513.36|507.96|513.3|507.9|13
1625118400000|2021-07-01 05:46:40|513.34|507.94|513.34|507.94|513.34|507.94|513.28|507.88|3
1625118410000|2021-07-01 05:46:50|513.3|507.9|513.3|507.9|513.3|507.9|513.3|507.9|1
1625118430000|2021-07-01 05:47:10|513.33|507.93|513.33|507.93|513.33|507.93|513.33|507.93|1
1625118440000|2021-07-01 05:47:20|513.35|507.95|513.56|508.16|513.56|508.16|513.35|507.95|7
1625118450000|2021-07-01 05:47:30|513.55|508.15|513.55|508.15|513.55|508.15|513.55|508.15|1
1625118460000|2021-07-01 05:47:40|513.57|508.17|513.69|508.29|513.7|508.3|513.57|508.17|10
1625118470000|2021-07-01 05:47:50|513.7|508.3|513.71|508.31|513.71|508.31|513.68|508.28|8
1625118480000|2021-07-01 05:48:00|513.7|508.3|513.61|508.21|513.73|508.33|513.6|508.2|6
1625118490000|2021-07-01 05:48:10|513.55|508.15|513.53|508.13|513.56|508.16|513.5|508.1|8
1625118500000|2021-07-01 05:48:20|513.52|508.12|513.42|508.02|513.54|508.14|513.42|508.02|12
1625118510000|2021-07-01 05:48:30|513.43|508.03|513.23|507.83|513.47|508.07|513.21|507.81|19
1625118520000|2021-07-01 05:48:40|513.24|507.84|513.28|507.88|513.3|507.9|513.24|507.84|11
1625118530000|2021-07-01 05:48:50|513.29|507.89|513.45|508.05|513.47|508.07|513.28|507.88|16
1625118540000|2021-07-01 05:49:00|513.46|508.06|513.48|508.08|513.48|508.08|513.4|508|16
1625118550000|2021-07-01 05:49:10|513.47|508.07|513.6|508.2|513.65|508.25|513.47|508.07|12
1625118560000|2021-07-01 05:49:20|513.56|508.16|513.69|508.29|513.69|508.29|513.56|508.16|2
1625118570000|2021-07-01 05:49:30|513.73|508.33|514.17|508.77|514.17|508.77|513.73|508.33|12
1625118580000|2021-07-01 05:49:40|514.21|508.81|514.21|508.81|514.24|508.84|514.18|508.78|11
1625118590000|2021-07-01 05:49:50|514.2|508.8|514.21|508.81|514.21|508.81|514.15|508.75|16
1625118600000|2021-07-01 05:50:00|514.2|508.8|514.02|508.62|514.2|508.8|514.02|508.62|10
1625118610000|2021-07-01 05:50:10|513.82|508.42|513.8|508.4|513.82|508.42|513.76|508.36|12
1625118620000|2021-07-01 05:50:20|513.78|508.38|513.7|508.3|513.79|508.39|513.63|508.23|18
1625118630000|2021-07-01 05:50:30|513.63|508.23|513.84|508.44|513.84|508.44|513.63|508.23|9
1625118640000|2021-07-01 05:50:40|513.76|508.36|513.91|508.51|514.02|508.62|513.76|508.36|12
1625118650000|2021-07-01 05:50:50|513.9|508.5|513.9|508.5|513.93|508.53|513.88|508.48|18
1625118660000|2021-07-01 05:51:00|513.93|508.53|514.16|508.76|514.23|508.83|513.93|508.53|12
1625118670000|2021-07-01 05:51:10|514.17|508.77|514.23|508.83|514.27|508.87|514.17|508.77|12
1625118680000|2021-07-01 05:51:20|514.24|508.84|514.34|508.94|514.46|509.06|514.24|508.84|12
1625118690000|2021-07-01 05:51:30|514.35|508.95|514.46|509.06|514.46|509.06|514.34|508.94|6
1625118700000|2021-07-01 05:51:40|514.5|509.1|514.63|509.23|514.63|509.23|514.5|509.1|3
1625118720000|2021-07-01 05:52:00|514.75|509.35|514.74|509.34|514.75|509.35|514.73|509.33|3
1625118730000|2021-07-01 05:52:10|514.77|509.37|514.91|509.51|514.91|509.51|514.76|509.36|12
1625118740000|2021-07-01 05:52:20|514.9|509.5|515.25|509.85|515.29|509.89|514.9|509.5|14
1625118750000|2021-07-01 05:52:30|515.26|509.86|515.18|509.78|515.26|509.86|515.14|509.74|20
1625118760000|2021-07-01 05:52:40|515.19|509.79|515|509.6|515.19|509.79|514.96|509.56|14
1625118770000|2021-07-01 05:52:50|515.03|509.63|515.19|509.79|515.19|509.79|515.03|509.63|8
1625118780000|2021-07-01 05:53:00|515.17|509.77|515.22|509.82|515.22|509.82|515.14|509.74|8
1625118800000|2021-07-01 05:53:20|515.27|509.87|515.25|509.85|515.39|509.99|515.22|509.82|16
1625118810000|2021-07-01 05:53:30|515.27|509.87|515.31|509.91|515.31|509.91|515.23|509.83|16
1625118820000|2021-07-01 05:53:40|515.41|510.01|515.38|509.98|515.41|510.01|515.36|509.96|6
1625118830000|2021-07-01 05:53:50|515.36|509.96|515.21|509.81|515.36|509.96|515.17|509.77|13
1625118840000|2021-07-01 05:54:00|515.25|509.85|515.14|509.74|515.27|509.87|515.14|509.74|9
1625118850000|2021-07-01 05:54:10|515.17|509.77|515.23|509.83|515.25|509.85|515.17|509.77|17
1625118860000|2021-07-01 05:54:20|515.26|509.86|515.27|509.87|515.27|509.87|515.23|509.83|11
1625118870000|2021-07-01 05:54:30|515.26|509.86|515.31|509.91|515.31|509.91|515.25|509.85|7
1625118880000|2021-07-01 05:54:40|515.32|509.92|515.43|510.03|515.44|510.04|515.32|509.92|14
1625118890000|2021-07-01 05:54:50|515.44|510.04|515.43|510.03|515.44|510.04|515.43|510.03|4
1625118900000|2021-07-01 05:55:00|515.42|510.02|515.41|510.01|515.44|510.04|515.4|510|7
1625118910000|2021-07-01 05:55:10|515.43|510.03|515.39|509.99|515.43|510.03|515.39|509.99|8
1625118920000|2021-07-01 05:55:20|515.38|509.98|515.15|509.75|515.39|509.99|515.15|509.75|11
1625118930000|2021-07-01 05:55:30|515.1|509.7|514.87|509.47|515.16|509.76|514.87|509.47|18
1625118940000|2021-07-01 05:55:40|514.97|509.57|515.03|509.63|515.03|509.63|514.79|509.39|9
1625118950000|2021-07-01 05:55:50|515.04|509.64|514.93|509.53|515.04|509.64|514.92|509.52|10
1625118960000|2021-07-01 05:56:00|515.03|509.63|514.92|509.52|515.07|509.67|514.92|509.52|11
1625118970000|2021-07-01 05:56:10|514.91|509.51|514.92|509.52|514.92|509.52|514.91|509.51|8
1625118980000|2021-07-01 05:56:20|514.91|509.51|514.92|509.52|514.92|509.52|514.91|509.51|2
1625118990000|2021-07-01 05:56:30|515.03|509.63|514.78|509.38|515.03|509.63|514.78|509.38|8
1625119000000|2021-07-01 05:56:40|514.77|509.37|514.58|509.18|514.78|509.38|514.57|509.17|13
1625119010000|2021-07-01 05:56:50|514.48|509.08|514.48|509.08|514.48|509.08|514.48|509.08|1
1625119020000|2021-07-01 05:57:00|514.47|509.07|514.38|508.98|514.47|509.07|514.38|508.98|7
1625119030000|2021-07-01 05:57:10|514.37|508.97|514.77|509.37|514.77|509.37|514.37|508.97|17
1625119040000|2021-07-01 05:57:20|514.76|509.36|514.77|509.37|514.83|509.43|514.71|509.31|13
1625119050000|2021-07-01 05:57:30|514.79|509.39|514.79|509.39|514.8|509.4|514.76|509.36|12
1625119060000|2021-07-01 05:57:40|514.78|509.38|514.67|509.27|514.78|509.38|514.57|509.17|15
1625119070000|2021-07-01 05:57:50|514.71|509.31|514.59|509.19|514.71|509.31|514.53|509.13|8
1625119080000|2021-07-01 05:58:00|514.6|509.2|514.67|509.27|514.69|509.29|514.58|509.18|9
1625119090000|2021-07-01 05:58:10|514.68|509.28|514.6|509.2|514.68|509.28|514.58|509.18|11
1625119100000|2021-07-01 05:58:20|514.56|509.16|514.55|509.15|514.59|509.19|514.55|509.15|5
1625119110000|2021-07-01 05:58:30|514.53|509.13|514.63|509.23|514.64|509.24|514.53|509.13|12
1625119120000|2021-07-01 05:58:40|514.64|509.24|514.68|509.28|514.7|509.3|514.58|509.18|10
1625119130000|2021-07-01 05:58:50|514.69|509.29|514.66|509.26|514.71|509.31|514.66|509.26|7
1625119140000|2021-07-01 05:59:00|514.69|509.29|514.72|509.32|514.73|509.33|514.66|509.26|6
1625119150000|2021-07-01 05:59:10|514.73|509.33|514.56|509.16|514.76|509.36|514.56|509.16|12
1625119160000|2021-07-01 05:59:20|514.52|509.12|514.64|509.24|514.64|509.24|514.52|509.12|7
1625119170000|2021-07-01 05:59:30|514.62|509.22|514.56|509.16|514.63|509.23|514.56|509.16|10
1625119180000|2021-07-01 05:59:40|514.6|509.2|514.64|509.24|514.64|509.24|514.57|509.17|15
1625119190000|2021-07-01 05:59:50|514.63|509.23|514.31|508.91|514.63|509.23|514.26|508.86|14
1625119200000|2021-07-01 06:00:00|514.3|508.9|514.28|508.88|514.33|508.93|514.21|508.81|15
1625119210000|2021-07-01 06:00:10|514.26|508.86|514.23|508.83|514.28|508.88|514.23|508.83|8
1625119220000|2021-07-01 06:00:20|514.22|508.82|514.33|508.93|514.38|508.98|514.2|508.8|11
1625119230000|2021-07-01 06:00:30|514.32|508.92|514.33|508.93|514.33|508.93|514.31|508.91|3
1625119240000|2021-07-01 06:00:40|514.37|508.97|514.92|509.52|514.92|509.52|514.31|508.91|16
1625119250000|2021-07-01 06:00:50|514.86|509.46|514.93|509.53|514.93|509.53|514.86|509.46|11
1625119260000|2021-07-01 06:01:00|514.97|509.57|514.89|509.49|515|509.6|514.89|509.49|19
1625119270000|2021-07-01 06:01:10|514.94|509.54|514.89|509.49|514.94|509.54|514.86|509.46|19
1625119280000|2021-07-01 06:01:20|514.88|509.48|514.88|509.48|514.92|509.52|514.86|509.46|12
1625119290000|2021-07-01 06:01:30|514.89|509.49|514.86|509.46|514.89|509.49|514.86|509.46|8
1625119300000|2021-07-01 06:01:40|514.85|509.45|514.85|509.45|514.86|509.46|514.84|509.44|7
1625119310000|2021-07-01 06:01:50|514.86|509.46|514.45|509.05|514.86|509.46|514.45|509.05|17
1625119320000|2021-07-01 06:02:00|514.44|509.04|514.43|509.03|514.44|509.04|514.41|509.01|7
1625119330000|2021-07-01 06:02:10|514.42|509.02|514.43|509.03|514.43|509.03|514.41|509.01|6
1625119340000|2021-07-01 06:02:20|514.45|509.05|514.45|509.05|514.45|509.05|514.45|509.05|1
1625119380000|2021-07-01 06:03:00|514.48|509.08|514.22|508.82|514.48|509.08|514.14|508.74|9
1625119390000|2021-07-01 06:03:10|514.23|508.83|514.22|508.82|514.29|508.89|514.15|508.75|15
1625119400000|2021-07-01 06:03:20|514.21|508.81|514.25|508.85|514.28|508.88|514.06|508.66|19
1625119410000|2021-07-01 06:03:30|514.2|508.8|514.29|508.89|514.31|508.91|514.2|508.8|20
1625119420000|2021-07-01 06:03:40|514.41|509.01|514.33|508.93|514.44|509.04|514.31|508.91|15
1625119430000|2021-07-01 06:03:50|514.34|508.94|514.24|508.84|514.35|508.95|514.24|508.84|16
1625119440000|2021-07-01 06:04:00|514.25|508.85|514.66|509.26|514.66|509.26|514.11|508.71|20
1625119450000|2021-07-01 06:04:10|514.55|509.15|514.83|509.43|514.83|509.43|514.55|509.15|19
1625119460000|2021-07-01 06:04:20|514.84|509.44|514.82|509.42|514.84|509.44|514.79|509.39|9
1625119470000|2021-07-01 06:04:30|514.85|509.45|514.87|509.47|514.87|509.47|514.81|509.41|13
1625119480000|2021-07-01 06:04:40|514.9|509.5|515.11|509.71|515.14|509.74|514.9|509.5|20
1625119490000|2021-07-01 06:04:50|515.14|509.74|515.23|509.83|515.23|509.83|515.14|509.74|13
1625119500000|2021-07-01 06:05:00|515.24|509.84|515.23|509.83|515.24|509.84|515.21|509.81|12
1625119510000|2021-07-01 06:05:10|515.22|509.82|515.14|509.74|515.23|509.83|515.12|509.72|9
1625119520000|2021-07-01 06:05:20|515.1|509.7|514.75|509.35|515.11|509.71|514.68|509.28|24
1625119530000|2021-07-01 06:05:30|514.74|509.34|514.94|509.54|515|509.6|514.71|509.31|20
1625119540000|2021-07-01 06:05:40|514.95|509.55|514.98|509.58|515.01|509.61|514.95|509.55|7
1625119550000|2021-07-01 06:05:50|514.99|509.59|515.11|509.71|515.12|509.72|514.99|509.59|8
1625119560000|2021-07-01 06:06:00|515.04|509.64|515.16|509.76|515.16|509.76|515.04|509.64|12
1625119570000|2021-07-01 06:06:10|515.18|509.78|514.98|509.58|515.18|509.78|514.97|509.57|7
1625119580000|2021-07-01 06:06:20|514.97|509.57|515.01|509.61|515.01|509.61|514.97|509.57|3
1625119590000|2021-07-01 06:06:30|515.02|509.62|514.97|509.57|515.02|509.62|514.86|509.46|15
1625119600000|2021-07-01 06:06:40|514.99|509.59|515.03|509.63|515.05|509.65|514.95|509.55|11
1625119610000|2021-07-01 06:06:50|515.02|509.62|515.52|510.12|515.52|510.12|514.94|509.54|21
1625119620000|2021-07-01 06:07:00|515.53|510.13|515.53|510.13|515.57|510.17|515.53|510.13|12
1625119630000|2021-07-01 06:07:10|515.52|510.12|515.59|510.19|515.62|510.22|515.5|510.1|14
1625119640000|2021-07-01 06:07:20|515.6|510.2|515.78|510.38|515.78|510.38|515.58|510.18|20
1625119650000|2021-07-01 06:07:30|515.74|510.34|515.71|510.31|515.74|510.34|515.68|510.28|13
1625119660000|2021-07-01 06:07:40|515.7|510.3|515.66|510.26|515.72|510.32|515.66|510.26|22
1625119670000|2021-07-01 06:07:50|515.68|510.28|515.66|510.26|515.71|510.31|515.66|510.26|17
1625119680000|2021-07-01 06:08:00|515.64|510.24|515.67|510.27|515.67|510.27|515.64|510.24|10
1625119690000|2021-07-01 06:08:10|515.68|510.28|515.69|510.29|515.8|510.4|515.66|510.26|13
1625119700000|2021-07-01 06:08:20|515.74|510.34|515.75|510.35|515.83|510.43|515.72|510.32|5
1625119710000|2021-07-01 06:08:30|515.77|510.37|515.84|510.44|515.89|510.49|515.76|510.36|15
1625119720000|2021-07-01 06:08:40|515.83|510.43|515.94|510.54|515.95|510.55|515.83|510.43|16
1625119730000|2021-07-01 06:08:50|515.93|510.53|515.89|510.49|515.93|510.53|515.89|510.49|14
1625119740000|2021-07-01 06:09:00|515.9|510.5|515.92|510.52|515.95|510.55|515.9|510.5|6
1625119750000|2021-07-01 06:09:10|515.95|510.55|515.92|510.52|515.97|510.57|515.88|510.48|15
1625119760000|2021-07-01 06:09:20|515.97|510.57|515.94|510.54|515.97|510.57|515.9|510.5|9
1625119770000|2021-07-01 06:09:30|515.93|510.53|515.86|510.46|515.93|510.53|515.85|510.45|7
1625119780000|2021-07-01 06:09:40|515.87|510.47|515.87|510.47|515.92|510.52|515.87|510.47|11
1625119790000|2021-07-01 06:09:50|515.88|510.48|515.88|510.48|515.92|510.52|515.84|510.44|16
1625119800000|2021-07-01 06:10:00|515.92|510.52|515.59|510.19|515.92|510.52|515.59|510.19|17
1625119810000|2021-07-01 06:10:10|515.61|510.21|515.58|510.18|515.62|510.22|515.57|510.17|14
1625119820000|2021-07-01 06:10:20|515.55|510.15|515.54|510.14|515.56|510.16|515.54|510.14|7
1625119830000|2021-07-01 06:10:30|515.53|510.13|515.62|510.22|515.62|510.22|515.53|510.13|7
1625119850000|2021-07-01 06:10:50|515.63|510.23|515.63|510.23|515.63|510.23|515.62|510.22|3
1625119860000|2021-07-01 06:11:00|515.62|510.22|515.74|510.34|515.79|510.39|515.62|510.22|4
1625119870000|2021-07-01 06:11:10|516.08|510.68|516|510.6|516.19|510.79|515.87|510.47|23
1625119880000|2021-07-01 06:11:20|515.98|510.58|515.84|510.44|516|510.6|515.8|510.4|9
1625119890000|2021-07-01 06:11:30|515.67|510.27|515.74|510.34|515.77|510.37|515.67|510.27|20
1625119900000|2021-07-01 06:11:40|515.73|510.33|515.72|510.32|515.79|510.39|515.72|510.32|15
1625119910000|2021-07-01 06:11:50|515.71|510.31|515.75|510.35|515.8|510.4|515.71|510.31|15
1625119920000|2021-07-01 06:12:00|515.77|510.37|515.79|510.39|515.83|510.43|515.75|510.35|19
1625119930000|2021-07-01 06:12:10|515.78|510.38|515.78|510.38|515.8|510.4|515.68|510.28|13
1625119940000|2021-07-01 06:12:20|515.77|510.37|515.21|509.81|515.77|510.37|515.21|509.81|17
1625119950000|2021-07-01 06:12:30|515.18|509.78|515.11|509.71|515.19|509.79|515.11|509.71|17
1625119960000|2021-07-01 06:12:40|515.21|509.81|515.18|509.78|515.21|509.81|515.08|509.68|16
1625119970000|2021-07-01 06:12:50|515.19|509.79|515.32|509.92|515.32|509.92|515.18|509.78|7
1625119980000|2021-07-01 06:13:00|515.34|509.94|515.27|509.87|515.4|510|515.27|509.87|7
1625119990000|2021-07-01 06:13:10|515.28|509.88|515.29|509.89|515.29|509.89|515.23|509.83|9
1625120000000|2021-07-01 06:13:20|515.28|509.88|515.28|509.88|515.3|509.9|515.28|509.88|5
1625120010000|2021-07-01 06:13:30|515.27|509.87|515.18|509.78|515.27|509.87|515.18|509.78|8
1625120020000|2021-07-01 06:13:40|515.16|509.76|515.28|509.88|515.28|509.88|515.16|509.76|3
1625120030000|2021-07-01 06:13:50|515.29|509.89|515.19|509.79|515.32|509.92|515.19|509.79|4
1625120040000|2021-07-01 06:14:00|515.24|509.84|515.21|509.81|515.24|509.84|515.16|509.76|3
1625120050000|2021-07-01 06:14:10|515.16|509.76|515.16|509.76|515.16|509.76|515.16|509.76|1
1625120060000|2021-07-01 06:14:20|515.15|509.75|515.15|509.75|515.15|509.75|515.15|509.75|1
1625120070000|2021-07-01 06:14:30|515.17|509.77|515.16|509.76|515.17|509.77|515.14|509.74|7
1625120080000|2021-07-01 06:14:40|515.14|509.74|515.15|509.75|515.17|509.77|515.14|509.74|11
1625120090000|2021-07-01 06:14:50|515.16|509.76|515.25|509.85|515.25|509.85|515.15|509.75|8
1625120100000|2021-07-01 06:15:00|515.24|509.84|515.18|509.78|515.24|509.84|515.18|509.78|5
1625120110000|2021-07-01 06:15:10|515.16|509.76|514.75|509.35|515.16|509.76|514.73|509.33|16
1625120120000|2021-07-01 06:15:20|514.73|509.33|514.7|509.3|514.79|509.39|514.67|509.27|12
1625120130000|2021-07-01 06:15:30|514.71|509.31|514.75|509.35|514.76|509.36|514.67|509.27|15
1625120140000|2021-07-01 06:15:40|514.74|509.34|514.58|509.18|514.74|509.34|514.55|509.15|12
1625120150000|2021-07-01 06:15:50|514.53|509.13|514.65|509.25|514.69|509.29|514.53|509.13|14
1625120160000|2021-07-01 06:16:00|514.66|509.26|514.57|509.17|514.66|509.26|514.57|509.17|13
1625120170000|2021-07-01 06:16:10|514.61|509.21|514.52|509.12|514.61|509.21|514.46|509.06|8
1625120180000|2021-07-01 06:16:20|514.53|509.13|514.52|509.12|514.53|509.13|514.52|509.12|2
1625120190000|2021-07-01 06:16:30|514.53|509.13|514.45|509.05|514.53|509.13|514.45|509.05|6
1625120200000|2021-07-01 06:16:40|514.4|509|514.38|508.98|514.46|509.06|514.38|508.98|7
1625120210000|2021-07-01 06:16:50|514.39|508.99|514.25|508.85|514.39|508.99|514.19|508.79|10
1625120220000|2021-07-01 06:17:00|514.26|508.86|514.22|508.82|514.26|508.86|514.22|508.82|9
1625120230000|2021-07-01 06:17:10|514.26|508.86|514.26|508.86|514.26|508.86|514.25|508.85|7
1625120240000|2021-07-01 06:17:20|514.25|508.85|514.25|508.85|514.26|508.86|514.25|508.85|5
1625120250000|2021-07-01 06:17:30|514.24|508.84|514.35|508.95|514.36|508.96|514.2|508.8|14
1625120260000|2021-07-01 06:17:40|514.37|508.97|514.35|508.95|514.38|508.98|514.27|508.87|6
1625120270000|2021-07-01 06:17:50|514.43|509.03|514.9|509.5|514.9|509.5|514.43|509.03|9
1625120280000|2021-07-01 06:18:00|514.95|509.55|514.73|509.33|514.96|509.56|514.65|509.25|18
1625120290000|2021-07-01 06:18:10|514.71|509.31|514.53|509.13|514.71|509.31|514.45|509.05|12
1625120300000|2021-07-01 06:18:20|514.54|509.14|514.33|508.93|514.54|509.14|514.3|508.9|17
1625120310000|2021-07-01 06:18:30|514.3|508.9|514.11|508.71|514.33|508.93|514.11|508.71|15
1625120320000|2021-07-01 06:18:40|514.13|508.73|514.2|508.8|514.21|508.81|514.13|508.73|15
1625120330000|2021-07-01 06:18:50|514.17|508.77|514.25|508.85|514.26|508.86|514.15|508.75|11
1625120340000|2021-07-01 06:19:00|514.23|508.83|514.12|508.72|514.24|508.84|514.12|508.72|18
1625120350000|2021-07-01 06:19:10|514.11|508.71|514.17|508.77|514.18|508.78|514.11|508.71|18
1625120360000|2021-07-01 06:19:20|514.15|508.75|514.15|508.75|514.15|508.75|514.14|508.74|7
1625120370000|2021-07-01 06:19:30|514.14|508.74|514.15|508.75|514.19|508.79|514.14|508.74|8
1625120380000|2021-07-01 06:19:40|514.16|508.76|514.16|508.76|514.22|508.82|514.14|508.74|15
1625120390000|2021-07-01 06:19:50|514.19|508.79|514.17|508.77|514.19|508.79|514.14|508.74|13
1625120400000|2021-07-01 06:20:00|514.15|508.75|514.11|508.71|514.16|508.76|514.11|508.71|16
1625120410000|2021-07-01 06:20:10|514.1|508.7|514.1|508.7|514.14|508.74|514.1|508.7|15
1625120420000|2021-07-01 06:20:20|514.12|508.72|514.11|508.71|514.13|508.73|514.1|508.7|11
1625120430000|2021-07-01 06:20:30|514.13|508.73|513.56|508.16|514.14|508.74|513.5|508.1|13
1625120440000|2021-07-01 06:20:40|513.47|508.07|513.45|508.05|513.57|508.17|513.45|508.05|9
1625120450000|2021-07-01 06:20:50|513.39|507.99|513.36|507.96|513.44|508.04|513.35|507.95|7
1625120460000|2021-07-01 06:21:00|513.37|507.97|513.49|508.09|513.49|508.09|513.35|507.95|12
1625120470000|2021-07-01 06:21:10|513.51|508.11|513.54|508.14|513.56|508.16|513.51|508.11|10
1625120480000|2021-07-01 06:21:20|513.45|508.05|513.46|508.06|513.46|508.06|513.45|508.05|6
1625120490000|2021-07-01 06:21:30|513.47|508.07|513.37|507.97|513.47|508.07|513.37|507.97|9
1625120500000|2021-07-01 06:21:40|513.34|507.94|513.31|507.91|513.34|507.94|513.31|507.91|2
1625120510000|2021-07-01 06:21:50|513.34|507.94|513.34|507.94|513.34|507.94|513.34|507.94|1
1625120530000|2021-07-01 06:22:10|513.32|507.92|513.32|507.92|513.32|507.92|513.32|507.92|1
1625120550000|2021-07-01 06:22:30|513.19|507.79|513.15|507.75|513.2|507.8|513.15|507.75|9
1625120560000|2021-07-01 06:22:40|513.06|507.66|513|507.6|513.1|507.7|512.97|507.57|20
1625120570000|2021-07-01 06:22:50|512.94|507.54|512.87|507.47|512.97|507.57|512.87|507.47|12
1625120580000|2021-07-01 06:23:00|512.88|507.48|512.99|507.59|513.02|507.62|512.88|507.48|15
1625120590000|2021-07-01 06:23:10|513|507.6|512.94|507.54|513|507.6|512.94|507.54|11
1625120600000|2021-07-01 06:23:20|512.95|507.55|513.12|507.72|513.12|507.72|512.91|507.51|18
1625120610000|2021-07-01 06:23:30|513.06|507.66|512.98|507.58|513.06|507.66|512.98|507.58|11
1625120620000|2021-07-01 06:23:40|512.96|507.56|513.06|507.66|513.09|507.69|512.96|507.56|15
1625120630000|2021-07-01 06:23:50|513.1|507.7|513|507.6|513.1|507.7|513|507.6|11
1625120640000|2021-07-01 06:24:00|513.03|507.63|513.11|507.71|513.12|507.72|512.98|507.58|16
1625120650000|2021-07-01 06:24:10|513.08|507.68|513.08|507.68|513.13|507.73|513.04|507.64|13
1625120660000|2021-07-01 06:24:20|513.09|507.69|513.12|507.72|513.18|507.78|513.06|507.66|22
1625120670000|2021-07-01 06:24:30|513.09|507.69|513.15|507.75|513.15|507.75|513.09|507.69|15
1625120680000|2021-07-01 06:24:40|513.18|507.78|513.21|507.81|513.21|507.81|513.1|507.7|4
1625120690000|2021-07-01 06:24:50|513.27|507.87|513.44|508.04|513.44|508.04|513.24|507.84|6
1625120710000|2021-07-01 06:25:10|513.34|507.94|513.31|507.91|513.34|507.94|513.31|507.91|2
1625120720000|2021-07-01 06:25:20|513.29|507.89|513.07|507.67|513.29|507.89|513.07|507.67|17
1625120730000|2021-07-01 06:25:30|513|507.6|512.58|507.18|513.02|507.62|512.57|507.17|22
1625120740000|2021-07-01 06:25:40|512.65|507.25|512.71|507.31|512.74|507.34|512.57|507.17|18
1625120750000|2021-07-01 06:25:50|512.73|507.33|512.67|507.27|512.74|507.34|512.64|507.24|21
1625120760000|2021-07-01 06:26:00|512.65|507.25|512.21|506.81|512.65|507.25|512.2|506.8|17
1625120770000|2021-07-01 06:26:10|512.2|506.8|512.18|506.78|512.2|506.8|512.14|506.74|8
1625120780000|2021-07-01 06:26:20|512.15|506.75|511.74|506.34|512.15|506.75|511.59|506.19|9
1625120790000|2021-07-01 06:26:30|511.78|506.38|511.82|506.42|511.87|506.47|511.77|506.37|14
1625120800000|2021-07-01 06:26:40|511.74|506.34|511.72|506.32|511.84|506.44|511.72|506.32|14
1625120810000|2021-07-01 06:26:50|511.71|506.31|511.21|505.81|511.71|506.31|511.15|505.75|20
1625120820000|2021-07-01 06:27:00|511.2|505.8|511.05|505.65|511.24|505.84|511.03|505.63|21
1625120830000|2021-07-01 06:27:10|511.06|505.66|511.06|505.66|511.13|505.73|511.05|505.65|18
1625120840000|2021-07-01 06:27:20|511.03|505.63|511.11|505.71|511.16|505.76|511.03|505.63|12
1625120850000|2021-07-01 06:27:30|511.1|505.7|511.21|505.81|511.35|505.95|511.07|505.67|16
1625120860000|2021-07-01 06:27:40|511.24|505.84|510.46|505.06|511.25|505.85|510.46|505.06|24
1625120870000|2021-07-01 06:27:50|510.38|504.98|509.63|504.23|510.38|504.98|509.63|504.23|25
1625120880000|2021-07-01 06:28:00|509.67|504.27|509.66|504.26|510.2|504.8|509.26|503.86|26
1625120890000|2021-07-01 06:28:10|509.63|504.23|509.4|504|509.68|504.28|509.39|503.99|21
1625120900000|2021-07-01 06:28:20|509.41|504.01|509.41|504.01|509.42|504.02|509.41|504.01|3
1625120910000|2021-07-01 06:28:30|509.12|503.72|509.12|503.72|509.12|503.72|509.12|503.72|1
1625120920000|2021-07-01 06:28:40|509.13|503.73|509.05|503.65|509.13|503.73|509.04|503.64|14
1625120930000|2021-07-01 06:28:50|509.03|503.63|509.27|503.87|509.32|503.92|509.01|503.61|15
1625120940000|2021-07-01 06:29:00|509.26|503.86|509.33|503.93|509.33|503.93|509.19|503.79|9
1625120950000|2021-07-01 06:29:10|509.32|503.92|509.74|504.34|509.75|504.35|509.32|503.92|17
1625120960000|2021-07-01 06:29:20|509.73|504.33|509.66|504.26|509.76|504.36|509.64|504.24|15
1625120970000|2021-07-01 06:29:30|509.65|504.25|509.51|504.11|509.69|504.29|509.41|504.01|16
1625120980000|2021-07-01 06:29:40|509.43|504.03|509.13|503.73|509.43|504.03|509.13|503.73|13
1625120990000|2021-07-01 06:29:50|509.14|503.74|508.69|503.29|509.14|503.74|508.64|503.24|19
1625121000000|2021-07-01 06:30:00|508.7|503.3|508.83|503.43|508.84|503.44|508.7|503.3|13
1625121010000|2021-07-01 06:30:10|508.84|503.44|509.1|503.7|509.16|503.76|508.84|503.44|16
1625121020000|2021-07-01 06:30:20|509.11|503.71|509.13|503.73|509.14|503.74|509.11|503.71|7
1625121030000|2021-07-01 06:30:30|509.17|503.77|509.57|504.17|509.57|504.17|509.17|503.77|12
1625121040000|2021-07-01 06:30:40|509.62|504.22|509.6|504.2|509.71|504.31|509.59|504.19|12
1625121050000|2021-07-01 06:30:50|509.61|504.21|509.62|504.22|509.62|504.22|509.61|504.21|2
1625121060000|2021-07-01 06:31:00|509.65|504.25|509.66|504.26|509.66|504.26|509.65|504.25|2
1625121070000|2021-07-01 06:31:10|509.68|504.28|509.96|504.56|509.96|504.56|509.68|504.28|10
1625121080000|2021-07-01 06:31:20|509.98|504.58|510.02|504.62|510.02|504.62|509.98|504.58|7
1625121090000|2021-07-01 06:31:30|510.03|504.63|509.73|504.33|510.13|504.73|509.69|504.29|16
1625121100000|2021-07-01 06:31:40|509.77|504.37|509.8|504.4|509.92|504.52|509.76|504.36|13
1625121110000|2021-07-01 06:31:50|509.82|504.42|509.83|504.43|509.85|504.45|509.7|504.3|20
1625121120000|2021-07-01 06:32:00|509.84|504.44|509.95|504.55|509.95|504.55|509.84|504.44|15
1625121130000|2021-07-01 06:32:10|509.9|504.5|509.95|504.55|509.95|504.55|509.87|504.47|11
1625121140000|2021-07-01 06:32:20|509.96|504.56|510.14|504.74|510.14|504.74|509.92|504.52|6
1625121150000|2021-07-01 06:32:30|510.11|504.71|510.04|504.64|510.12|504.72|509.97|504.57|8
1625121160000|2021-07-01 06:32:40|510.05|504.65|510.05|504.65|510.07|504.67|509.95|504.55|18
1625121170000|2021-07-01 06:32:50|510.06|504.66|510.41|505.01|510.41|505.01|510.03|504.63|10
1625121180000|2021-07-01 06:33:00|510.4|505|510.21|504.81|510.48|505.08|510.21|504.81|21
1625121190000|2021-07-01 06:33:10|510.2|504.8|510.35|504.95|510.35|504.95|510.05|504.65|17
1625121200000|2021-07-01 06:33:20|510.34|504.94|510.67|505.27|510.7|505.3|510.34|504.94|20
1625121210000|2021-07-01 06:33:30|510.65|505.25|510.72|505.32|510.73|505.33|510.6|505.2|9
1625121220000|2021-07-01 06:33:40|510.73|505.33|511.03|505.63|511.03|505.63|510.73|505.33|15
1625121230000|2021-07-01 06:33:50|511.02|505.62|511.07|505.67|511.08|505.68|511.02|505.62|14
1625121240000|2021-07-01 06:34:00|511.08|505.68|510.69|505.29|511.11|505.71|510.69|505.29|17
1625121250000|2021-07-01 06:34:10|510.72|505.32|510.59|505.19|510.72|505.32|510.57|505.17|11
1625121260000|2021-07-01 06:34:20|510.6|505.2|510.71|505.31|510.72|505.32|510.6|505.2|10
1625121270000|2021-07-01 06:34:30|510.7|505.3|510.78|505.38|510.81|505.41|510.7|505.3|18
1625121280000|2021-07-01 06:34:40|510.75|505.35|510.83|505.43|510.84|505.44|510.7|505.3|13
1625121290000|2021-07-01 06:34:50|510.84|505.44|510.79|505.39|510.85|505.45|510.79|505.39|11
1625121300000|2021-07-01 06:35:00|510.78|505.38|510.83|505.43|510.85|505.45|510.78|505.38|8
1625121310000|2021-07-01 06:35:10|510.82|505.42|510.84|505.44|510.87|505.47|510.79|505.39|9
1625121320000|2021-07-01 06:35:20|510.85|505.45|511.24|505.84|511.24|505.84|510.85|505.45|17
1625121330000|2021-07-01 06:35:30|511.25|505.85|511.49|506.09|511.54|506.14|511.25|505.85|14
1625121340000|2021-07-01 06:35:40|511.48|506.08|511.51|506.11|511.51|506.11|511.48|506.08|5
1625121360000|2021-07-01 06:36:00|511.42|506.02|511.38|505.98|511.44|506.04|511.35|505.95|12
1625121370000|2021-07-01 06:36:10|511.37|505.97|511.18|505.78|511.43|506.03|511.18|505.78|6
1625121380000|2021-07-01 06:36:20|511.05|505.65|510.59|505.19|511.1|505.7|510.59|505.19|10
1625121390000|2021-07-01 06:36:30|510.53|505.13|510.46|505.06|510.59|505.19|510.46|505.06|11
1625121400000|2021-07-01 06:36:40|510.34|504.94|510.01|504.61|510.34|504.94|510.01|504.61|5
1625121410000|2021-07-01 06:36:50|510.02|504.62|510.11|504.71|510.11|504.71|510.01|504.61|6
1625121420000|2021-07-01 06:37:00|510.12|504.72|509.33|503.93|510.12|504.72|509.33|503.93|11
1625121430000|2021-07-01 06:37:10|509.27|503.87|509.03|503.63|509.29|503.89|509.01|503.61|18
1625121440000|2021-07-01 06:37:20|509.06|503.66|509.38|503.98|509.38|503.98|509.01|503.61|19
1625121450000|2021-07-01 06:37:30|509.43|504.03|509.29|503.89|509.43|504.03|509.26|503.86|17
1625121460000|2021-07-01 06:37:40|509.3|503.9|509.51|504.11|509.53|504.13|509.3|503.9|19
1625121470000|2021-07-01 06:37:50|509.5|504.1|509.3|503.9|509.5|504.1|509.3|503.9|7
1625121480000|2021-07-01 06:38:00|509.26|503.86|509.26|503.86|509.34|503.94|509.18|503.78|19
1625121490000|2021-07-01 06:38:10|509.27|503.87|509.06|503.66|509.32|503.92|509.01|503.61|21
1625121500000|2021-07-01 06:38:20|509.07|503.67|509.07|503.67|509.1|503.7|508.98|503.58|17
1625121510000|2021-07-01 06:38:30|509.03|503.63|509.05|503.65|509.05|503.65|508.91|503.51|12
1625121520000|2021-07-01 06:38:40|509.02|503.62|509.04|503.64|509.04|503.64|508.98|503.58|7
1625121530000|2021-07-01 06:38:50|509.03|503.63|509.03|503.63|509.04|503.64|509|503.6|6
1625121540000|2021-07-01 06:39:00|509.02|503.62|508.99|503.59|509.05|503.65|508.97|503.57|19
1625121550000|2021-07-01 06:39:10|508.98|503.58|508.91|503.51|509.02|503.62|508.91|503.51|13
1625121560000|2021-07-01 06:39:20|508.92|503.52|508.97|503.57|508.97|503.57|508.91|503.51|5
1625121570000|2021-07-01 06:39:30|508.96|503.56|508.73|503.33|508.96|503.56|508.67|503.27|14
1625121580000|2021-07-01 06:39:40|508.65|503.25|508.73|503.33|508.73|503.33|508.65|503.25|2
1625121590000|2021-07-01 06:39:50|508.71|503.31|508.66|503.26|508.73|503.33|508.66|503.26|9
1625121600000|2021-07-01 06:40:00|508.74|503.34|508.78|503.38|508.78|503.38|508.74|503.34|3
1625121610000|2021-07-01 06:40:10|508.77|503.37|508.96|503.56|508.97|503.57|508.77|503.37|7
1625121620000|2021-07-01 06:40:20|509.05|503.65|509.27|503.87|509.27|503.87|509.02|503.62|7
1625121630000|2021-07-01 06:40:30|509.34|503.94|509.59|504.19|509.59|504.19|509.34|503.94|12
1625121640000|2021-07-01 06:40:40|509.54|504.14|509.32|503.92|509.57|504.17|509.32|503.92|21
1625121650000|2021-07-01 06:40:50|509.31|503.91|509.26|503.86|509.31|503.91|509.13|503.73|14
1625121660000|2021-07-01 06:41:00|509.25|503.85|509.25|503.85|509.25|503.85|509.23|503.83|4
1625121670000|2021-07-01 06:41:10|509.24|503.84|509.34|503.94|509.36|503.96|509.24|503.84|6
1625121680000|2021-07-01 06:41:20|509.38|503.98|509.29|503.89|509.4|504|509.29|503.89|13
1625121690000|2021-07-01 06:41:30|509.3|503.9|508.92|503.52|509.33|503.93|508.92|503.52|10
1625121700000|2021-07-01 06:41:40|508.96|503.56|508.93|503.53|508.96|503.56|508.9|503.5|10
1625121710000|2021-07-01 06:41:50|508.9|503.5|508.74|503.34|508.92|503.52|508.74|503.34|13
1625121720000|2021-07-01 06:42:00|508.76|503.36|508.77|503.37|508.78|503.38|508.7|503.3|9
1625121730000|2021-07-01 06:42:10|508.78|503.38|508.77|503.37|508.78|503.38|508.72|503.32|3
1625121740000|2021-07-01 06:42:20|508.86|503.46|508.88|503.48|508.9|503.5|508.83|503.43|7
1625121750000|2021-07-01 06:42:30|508.87|503.47|508.43|503.03|508.88|503.48|508.43|503.03|18
1625121760000|2021-07-01 06:42:40|508.41|503.01|508.58|503.18|508.59|503.19|508.35|502.95|19
1625121770000|2021-07-01 06:42:50|508.59|503.19|508.61|503.21|508.69|503.29|508.59|503.19|13
1625121780000|2021-07-01 06:43:00|508.62|503.22|508.43|503.03|508.64|503.24|508.41|503.01|10
1625121790000|2021-07-01 06:43:10|508.41|503.01|508.66|503.26|508.66|503.26|508.39|502.99|13
1625121800000|2021-07-01 06:43:20|508.67|503.27|508.66|503.26|508.72|503.32|508.63|503.23|8
1625121810000|2021-07-01 06:43:30|508.62|503.22|508.71|503.31|508.71|503.31|508.62|503.22|6
1625121820000|2021-07-01 06:43:40|508.73|503.33|508.72|503.32|508.73|503.33|508.72|503.32|4
1625121830000|2021-07-01 06:43:50|508.88|503.48|508.88|503.48|508.88|503.48|508.88|503.48|1
1625121840000|2021-07-01 06:44:00|508.84|503.44|508.79|503.39|508.87|503.47|508.79|503.39|5
1625121850000|2021-07-01 06:44:10|508.81|503.41|508.79|503.39|508.81|503.41|508.79|503.39|3
1625121860000|2021-07-01 06:44:20|508.84|503.44|508.84|503.44|508.84|503.44|508.8|503.4|4
1625121870000|2021-07-01 06:44:30|508.82|503.42|508.83|503.43|508.83|503.43|508.79|503.39|8
1625121880000|2021-07-01 06:44:40|508.77|503.37|508.59|503.19|508.83|503.43|508.58|503.18|15
1625121890000|2021-07-01 06:44:50|508.64|503.24|508.28|502.88|508.65|503.25|508.28|502.88|12
1625121900000|2021-07-01 06:45:00|508.26|502.86|507.93|502.53|508.27|502.87|507.93|502.53|8
1625121910000|2021-07-01 06:45:10|507.84|502.44|507.95|502.55|508.01|502.61|507.83|502.43|17
1625121920000|2021-07-01 06:45:20|508.01|502.61|508.05|502.65|508.11|502.71|508.01|502.61|10
1625121930000|2021-07-01 06:45:30|508.04|502.64|507.86|502.46|508.05|502.65|507.86|502.46|20
1625121940000|2021-07-01 06:45:40|507.87|502.47|507.54|502.14|507.87|502.47|507.54|502.14|12
1625121950000|2021-07-01 06:45:50|507.63|502.23|505.82|500.42|507.63|502.23|505.82|500.42|22
1625121960000|2021-07-01 06:46:00|505.8|500.4|504.56|499.16|505.89|500.49|504.56|499.16|16
1625121970000|2021-07-01 06:46:10|504.43|499.03|503.62|498.22|504.43|499.03|503.4|498|23
1625121980000|2021-07-01 06:46:20|503.82|498.42|503.73|498.33|503.97|498.57|503.63|498.23|24
1625121990000|2021-07-01 06:46:30|503.69|498.29|503.66|498.26|503.77|498.37|503.46|498.06|23
1625122000000|2021-07-01 06:46:40|503.47|498.07|502.63|497.23|503.55|498.15|502.56|497.16|24
1625122010000|2021-07-01 06:46:50|502.64|497.24|503.15|497.75|503.15|497.75|502.64|497.24|25
1625122020000|2021-07-01 06:47:00|503.2|497.8|502.6|497.2|503.43|498.03|502.56|497.16|25
1625122030000|2021-07-01 06:47:10|502.39|496.99|501.39|495.99|502.61|497.21|501.33|495.93|23
1625122040000|2021-07-01 06:47:20|501.46|496.06|501.55|496.15|502.3|496.9|501.32|495.92|25
1625122050000|2021-07-01 06:47:30|501.51|496.11|502.15|496.75|502.15|496.75|501.51|496.11|14
1625122060000|2021-07-01 06:47:40|502.13|496.73|501.9|496.5|502.13|496.73|501.78|496.38|22
1625122070000|2021-07-01 06:47:50|501.81|496.41|501.29|495.89|501.81|496.41|501.2|495.8|16
1625122080000|2021-07-01 06:48:00|501.24|495.84|501.51|496.11|501.65|496.25|501.24|495.84|14
1625122090000|2021-07-01 06:48:10|501.54|496.14|501.38|495.98|501.64|496.24|501.35|495.95|16
1625122100000|2021-07-01 06:48:20|501.4|496|501.56|496.16|501.56|496.16|501.35|495.95|9
1625122110000|2021-07-01 06:48:30|501.55|496.15|501.87|496.47|501.87|496.47|501.55|496.15|11
1625122120000|2021-07-01 06:48:40|501.83|496.43|501.82|496.42|501.98|496.58|501.81|496.41|12
1625122130000|2021-07-01 06:48:50|501.81|496.41|501.86|496.46|501.88|496.48|501.79|496.39|14
1625122140000|2021-07-01 06:49:00|501.87|496.47|501.99|496.59|501.99|496.59|501.87|496.47|7
1625122150000|2021-07-01 06:49:10|501.97|496.57|500.89|495.49|501.97|496.57|500.89|495.49|24
1625122160000|2021-07-01 06:49:20|500.7|495.3|499.5|494.1|500.7|495.3|499.5|494.1|21
1625122170000|2021-07-01 06:49:30|499.42|494.02|500.31|494.91|500.33|494.93|499.38|493.98|24
1625122180000|2021-07-01 06:49:40|500.29|494.89|499.9|494.5|500.3|494.9|499.9|494.5|18
1625122190000|2021-07-01 06:49:50|499.93|494.53|499.57|494.17|499.94|494.54|499.55|494.15|20
1625122200000|2021-07-01 06:50:00|499.58|494.18|499.91|494.51|499.91|494.51|499.58|494.18|14
1625122210000|2021-07-01 06:50:10|499.89|494.49|499.69|494.29|499.89|494.49|499.66|494.26|18
1625122220000|2021-07-01 06:50:20|499.65|494.25|498.95|493.55|499.7|494.3|498.89|493.49|21
1625122230000|2021-07-01 06:50:30|499.02|493.62|500.08|494.68|500.08|494.68|499.02|493.62|22
1625122240000|2021-07-01 06:50:40|500.09|494.69|500.33|494.93|500.35|494.95|500.08|494.68|16
1625122250000|2021-07-01 06:50:50|500.32|494.92|500.31|494.91|500.39|494.99|500.07|494.67|21
1625122260000|2021-07-01 06:51:00|500.32|494.92|500.51|495.11|500.51|495.11|500.32|494.92|16
1625122270000|2021-07-01 06:51:10|500.53|495.13|501.24|495.84|501.24|495.84|500.53|495.13|14
1625122280000|2021-07-01 06:51:20|501.29|495.89|501.16|495.76|501.29|495.89|500.74|495.34|27
1625122290000|2021-07-01 06:51:30|501.18|495.78|501.29|495.89|501.33|495.93|501.06|495.66|15
1625122300000|2021-07-01 06:51:40|501.31|495.91|501.41|496.01|501.41|496.01|501.3|495.9|7
1625122310000|2021-07-01 06:51:50|501.4|496|501.29|495.89|501.41|496.01|501.29|495.89|5
1625122320000|2021-07-01 06:52:00|501.31|495.91|501.07|495.67|501.31|495.91|501.07|495.67|11
1625122330000|2021-07-01 06:52:10|500.97|495.57|501.25|495.85|501.25|495.85|500.63|495.23|23
1625122340000|2021-07-01 06:52:20|501.22|495.82|500.75|495.35|501.22|495.82|500.75|495.35|15
1625122350000|2021-07-01 06:52:30|500.81|495.41|500.55|495.15|501.03|495.63|500.55|495.15|17
1625122360000|2021-07-01 06:52:40|500.52|495.12|500.99|495.59|501.02|495.62|500.52|495.12|16
1625122370000|2021-07-01 06:52:50|500.98|495.58|500.86|495.46|500.98|495.58|500.77|495.37|22
1625122380000|2021-07-01 06:53:00|500.81|495.41|500.97|495.57|500.97|495.57|500.79|495.39|20
1625122390000|2021-07-01 06:53:10|500.98|495.58|500.91|495.51|501.04|495.64|500.91|495.51|12
1625122400000|2021-07-01 06:53:20|500.9|495.5|500.85|495.45|500.92|495.52|500.77|495.37|16
1625122410000|2021-07-01 06:53:30|500.86|495.46|500.83|495.43|500.88|495.48|500.77|495.37|12
1625122420000|2021-07-01 06:53:40|500.8|495.4|500.8|495.4|500.84|495.44|500.8|495.4|7
1625122430000|2021-07-01 06:53:50|500.81|495.41|501.82|496.42|501.82|496.42|500.81|495.41|17
1625122440000|2021-07-01 06:54:00|501.98|496.58|501.73|496.33|501.98|496.58|501.7|496.3|16
1625122450000|2021-07-01 06:54:10|501.63|496.23|501.61|496.21|501.7|496.3|501.52|496.12|19
1625122460000|2021-07-01 06:54:20|501.6|496.2|501.56|496.16|501.6|496.2|501.56|496.16|7
1625122470000|2021-07-01 06:54:30|501.55|496.15|501.57|496.17|501.63|496.23|501.54|496.14|18
1625122480000|2021-07-01 06:54:40|501.56|496.16|501.91|496.51|502.13|496.73|501.56|496.16|14
1625122490000|2021-07-01 06:54:50|501.92|496.52|501.7|496.3|501.92|496.52|501.67|496.27|16
1625122500000|2021-07-01 06:55:00|501.69|496.29|501.49|496.09|501.71|496.31|501.49|496.09|14
1625122510000|2021-07-01 06:55:10|501.47|496.07|501.46|496.06|501.49|496.09|501.38|495.98|19
1625122520000|2021-07-01 06:55:20|501.47|496.07|500.63|495.23|501.47|496.07|500.63|495.23|18
1625122530000|2021-07-01 06:55:30|500.59|495.19|500.16|494.76|500.59|495.19|499.88|494.48|26
1625122540000|2021-07-01 06:55:40|500.18|494.78|500.11|494.71|500.25|494.85|500.07|494.67|24
1625122550000|2021-07-01 06:55:50|500.14|494.74|500.61|495.21|500.72|495.32|500.11|494.71|22
1625122560000|2021-07-01 06:56:00|500.6|495.2|500.44|495.04|500.61|495.21|500.3|494.9|14
1625122570000|2021-07-01 06:56:10|500.43|495.03|500.18|494.78|500.43|495.03|500.14|494.74|12
1625122580000|2021-07-01 06:56:20|500.19|494.79|500.16|494.76|500.25|494.85|500.15|494.75|9
1625122590000|2021-07-01 06:56:30|500.15|494.75|500.18|494.78|500.24|494.84|500.14|494.74|9
1625122600000|2021-07-01 06:56:40|500.19|494.79|500.77|495.37|500.77|495.37|500.14|494.74|13
1625122610000|2021-07-01 06:56:50|500.8|495.4|500.77|495.37|501.25|495.85|500.7|495.3|26
1625122620000|2021-07-01 06:57:00|500.81|495.41|500.79|495.39|500.88|495.48|500.74|495.34|17
1625122630000|2021-07-01 06:57:10|500.78|495.38|500.86|495.46|500.86|495.46|500.78|495.38|8
1625122640000|2021-07-01 06:57:20|500.84|495.44|500.9|495.5|500.9|495.5|500.84|495.44|8
1625122650000|2021-07-01 06:57:30|500.86|495.46|500.8|495.4|500.88|495.48|500.76|495.36|9
1625122660000|2021-07-01 06:57:40|500.79|495.39|500.82|495.42|500.85|495.45|500.79|495.39|14
1625122670000|2021-07-01 06:57:50|500.77|495.37|500.89|495.49|500.89|495.49|500.71|495.31|22
1625122680000|2021-07-01 06:58:00|500.86|495.46|500.71|495.31|500.86|495.46|500.69|495.29|15
1625122690000|2021-07-01 06:58:10|500.72|495.32|500.28|494.88|500.74|495.34|500.26|494.86|17
1625122700000|2021-07-01 06:58:20|500.31|494.91|500.87|495.47|500.88|495.48|500.31|494.91|23
1625122710000|2021-07-01 06:58:30|500.82|495.42|500.6|495.2|500.85|495.45|500.6|495.2|18
1625122720000|2021-07-01 06:58:40|500.47|495.07|499.72|494.32|500.47|495.07|499.72|494.32|18
1625122730000|2021-07-01 06:58:50|499.7|494.3|499.59|494.19|499.72|494.32|499.33|493.93|18
1625122740000|2021-07-01 06:59:00|499.51|494.11|499.38|493.98|499.51|494.11|499.28|493.88|11
1625122750000|2021-07-01 06:59:10|499.39|493.99|498.63|493.23|499.43|494.03|498.53|493.13|20
1625122760000|2021-07-01 06:59:20|498.51|493.11|499.14|493.74|499.44|494.04|498.38|492.98|23
1625122770000|2021-07-01 06:59:30|498.91|493.51|499.03|493.63|499.13|493.73|498.91|493.51|13
1625122780000|2021-07-01 06:59:40|499.04|493.64|499.38|493.98|499.41|494.01|499.03|493.63|15
1625122790000|2021-07-01 06:59:50|499.41|494.01|499.24|493.84|499.5|494.1|499.24|493.84|20
1625122800000|2021-07-01 07:00:00|499.21|493.81|498.79|493.39|499.25|493.85|498.73|493.33|24
1625122810000|2021-07-01 07:00:10|498.78|493.38|499.64|494.24|499.64|494.24|498.78|493.38|23
1625122820000|2021-07-01 07:00:20|499.63|494.23|499.28|493.88|499.83|494.43|499.11|493.71|20
1625122830000|2021-07-01 07:00:30|499.25|493.85|499.61|494.21|499.61|494.21|499.08|493.68|24
1625122840000|2021-07-01 07:00:40|499.57|494.17|499.74|494.34|499.76|494.36|499.57|494.17|20
1625122850000|2021-07-01 07:00:50|499.64|494.24|499.83|494.43|499.97|494.57|499.55|494.15|19
1625122860000|2021-07-01 07:01:00|499.87|494.47|499.96|494.56|499.96|494.56|499.76|494.36|22
1625122870000|2021-07-01 07:01:10|500.07|494.67|500.31|494.91|500.31|494.91|500|494.6|13
1625122880000|2021-07-01 07:01:20|500.32|494.92|501.13|495.73|501.25|495.85|500.32|494.92|17
1625122890000|2021-07-01 07:01:30|501.14|495.74|501.24|495.84|501.26|495.86|501.14|495.74|12
1625122900000|2021-07-01 07:01:40|501.25|495.85|501.53|496.13|501.58|496.18|501.25|495.85|8
1625122910000|2021-07-01 07:01:50|501.58|496.18|501.32|495.92|501.6|496.2|501.32|495.92|12
1625122920000|2021-07-01 07:02:00|501.27|495.87|501.15|495.75|501.27|495.87|501.07|495.67|11
1625122930000|2021-07-01 07:02:10|501.41|496.01|501.49|496.09|501.64|496.24|501.33|495.93|16
1625122940000|2021-07-01 07:02:20|501.57|496.17|501.62|496.22|501.62|496.22|501.48|496.08|10
1625122950000|2021-07-01 07:02:30|501.61|496.21|501.52|496.12|501.66|496.26|501.46|496.06|16
1625122960000|2021-07-01 07:02:40|501.53|496.13|501.67|496.27|501.71|496.31|501.52|496.12|11
1625122970000|2021-07-01 07:02:50|501.54|496.14|501.52|496.12|501.54|496.14|501.51|496.11|4
1625122980000|2021-07-01 07:03:00|501.53|496.13|501.7|496.3|501.72|496.32|501.53|496.13|15
1625122990000|2021-07-01 07:03:10|501.72|496.32|502.08|496.68|502.08|496.68|501.72|496.32|19
1625123000000|2021-07-01 07:03:20|502.06|496.66|502.11|496.71|502.11|496.71|502.05|496.65|9
1625123010000|2021-07-01 07:03:30|502.08|496.68|502.06|496.66|502.12|496.72|502.05|496.65|18
1625123020000|2021-07-01 07:03:40|502.07|496.67|502.16|496.76|502.18|496.78|502.07|496.67|16
1625123030000|2021-07-01 07:03:50|502.15|496.75|502.25|496.85|502.25|496.85|502.15|496.75|12
1625123040000|2021-07-01 07:04:00|502.18|496.78|502.36|496.96|502.36|496.96|502.18|496.78|6
1625123050000|2021-07-01 07:04:10|502.38|496.98|502.32|496.92|502.38|496.98|502.25|496.85|10
1625123060000|2021-07-01 07:04:20|502.33|496.93|502.28|496.88|502.33|496.93|502.28|496.88|3
1625123070000|2021-07-01 07:04:30|502.31|496.91|501.86|496.46|502.47|497.07|501.84|496.44|14
1625123080000|2021-07-01 07:04:40|501.81|496.41|501.68|496.28|501.81|496.41|501.68|496.28|9
1625123090000|2021-07-01 07:04:50|501.61|496.21|501.54|496.14|501.61|496.21|501.5|496.1|13
1625123100000|2021-07-01 07:05:00|501.61|496.21|501.54|496.14|501.63|496.23|501.53|496.13|12
1625123110000|2021-07-01 07:05:10|501.6|496.2|501.55|496.15|501.64|496.24|501.53|496.13|13
1625123120000|2021-07-01 07:05:20|501.54|496.14|501.52|496.12|501.54|496.14|501.52|496.12|3
1625123130000|2021-07-01 07:05:30|501.53|496.13|501.52|496.12|501.53|496.13|501.52|496.12|2
1625123140000|2021-07-01 07:05:40|501.58|496.18|500.95|495.55|501.58|496.18|500.95|495.55|7
1625123150000|2021-07-01 07:05:50|500.84|495.44|500.81|495.41|500.88|495.48|500.79|495.39|11
1625123160000|2021-07-01 07:06:00|500.73|495.33|500.65|495.25|500.73|495.33|500.62|495.22|6
1625123170000|2021-07-01 07:06:10|500.67|495.27|500.63|495.23|500.67|495.27|500.5|495.1|16
1625123180000|2021-07-01 07:06:20|500.62|495.22|500.47|495.07|500.64|495.24|500.43|495.03|10
1625123190000|2021-07-01 07:06:30|500.43|495.03|500.68|495.28|500.71|495.31|500.43|495.03|19
1625123200000|2021-07-01 07:06:40|500.69|495.29|500.66|495.26|500.7|495.3|500.63|495.23|10
1625123210000|2021-07-01 07:06:50|500.7|495.3|500.45|495.05|500.7|495.3|500.43|495.03|18
1625123220000|2021-07-01 07:07:00|500.43|495.03|500.68|495.28|500.76|495.36|500.42|495.02|18
1625123230000|2021-07-01 07:07:10|500.74|495.34|500.65|495.25|500.74|495.34|500.65|495.25|9
1625123240000|2021-07-01 07:07:20|500.66|495.26|500.6|495.2|500.67|495.27|500.52|495.12|15
1625123250000|2021-07-01 07:07:30|500.61|495.21|500.7|495.3|500.74|495.34|500.61|495.21|8
1625123260000|2021-07-01 07:07:40|500.72|495.32|500.7|495.3|500.73|495.33|500.65|495.25|10
1625123270000|2021-07-01 07:07:50|500.69|495.29|500.65|495.25|500.7|495.3|500.65|495.25|10
1625123280000|2021-07-01 07:08:00|500.67|495.27|500.7|495.3|500.7|495.3|500.65|495.25|10
1625123290000|2021-07-01 07:08:10|500.57|495.17|500.45|495.05|500.57|495.17|500.39|494.99|5
1625123300000|2021-07-01 07:08:20|500.44|495.04|500.17|494.77|500.44|495.04|500.13|494.73|14
1625123310000|2021-07-01 07:08:30|500.15|494.75|500.5|495.1|500.55|495.15|500.15|494.75|13
1625123320000|2021-07-01 07:08:40|500.53|495.13|500|494.6|500.53|495.13|499.91|494.51|18
1625123330000|2021-07-01 07:08:50|499.95|494.55|499.91|494.51|500|494.6|499.89|494.49|21
1625123340000|2021-07-01 07:09:00|499.92|494.52|500.37|494.97|500.37|494.97|499.89|494.49|21
1625123350000|2021-07-01 07:09:10|500.34|494.94|500.29|494.89|500.34|494.94|500.17|494.77|24
1625123360000|2021-07-01 07:09:20|500.3|494.9|500.41|495.01|500.47|495.07|500.27|494.87|22
1625123370000|2021-07-01 07:09:30|500.38|494.98|500.17|494.77|500.43|495.03|500.17|494.77|18
1625123380000|2021-07-01 07:09:40|500.16|494.76|500.17|494.77|500.28|494.88|500.05|494.65|27
1625123390000|2021-07-01 07:09:50|500.12|494.72|500.07|494.67|500.16|494.76|499.99|494.59|21
1625123400000|2021-07-01 07:10:00|500.1|494.7|500.03|494.63|500.12|494.72|500.01|494.61|17
1625123410000|2021-07-01 07:10:10|500.04|494.64|500.04|494.64|500.04|494.64|500.04|494.64|1
1625123420000|2021-07-01 07:10:20|500.02|494.62|500.04|494.64|500.04|494.64|500.02|494.62|6
1625123430000|2021-07-01 07:10:30|500.03|494.63|500.17|494.77|500.25|494.85|500.03|494.63|14
1625123440000|2021-07-01 07:10:40|500.16|494.76|500.14|494.74|500.17|494.77|500.1|494.7|13
1625123450000|2021-07-01 07:10:50|500.11|494.71|499.71|494.31|500.11|494.71|499.7|494.3|19
1625123460000|2021-07-01 07:11:00|499.7|494.3|499.71|494.31|499.76|494.36|499.6|494.2|15
1625123470000|2021-07-01 07:11:10|499.64|494.24|499.36|493.96|499.72|494.32|499.32|493.92|15
1625123480000|2021-07-01 07:11:20|499.37|493.97|499.23|493.83|499.38|493.98|499.23|493.83|15
1625123490000|2021-07-01 07:11:30|499.21|493.81|498.71|493.31|499.21|493.81|498.71|493.31|21
1625123500000|2021-07-01 07:11:40|498.61|493.21|498.67|493.27|498.93|493.53|498.49|493.09|15
1625123510000|2021-07-01 07:11:50|498.58|493.18|498.48|493.08|498.58|493.18|498.48|493.08|14
1625123520000|2021-07-01 07:12:00|498.46|493.06|498.62|493.22|498.68|493.28|498.46|493.06|13
1625123530000|2021-07-01 07:12:10|498.57|493.17|498.09|492.69|498.65|493.25|498.09|492.69|17
1625123540000|2021-07-01 07:12:20|498.1|492.7|497.17|491.77|498.1|492.7|497.15|491.75|25
1625123550000|2021-07-01 07:12:30|497.14|491.74|497.33|491.93|497.34|491.94|497.02|491.62|21
1625123560000|2021-07-01 07:12:40|497.34|491.94|498.08|492.68|498.08|492.68|497.34|491.94|19
1625123570000|2021-07-01 07:12:50|498.14|492.74|499.33|493.93|499.33|493.93|498.14|492.74|22
1625123580000|2021-07-01 07:13:00|499.32|493.92|499.23|493.83|499.43|494.03|499.15|493.75|26
1625123590000|2021-07-01 07:13:10|499.13|493.73|498.95|493.55|499.18|493.78|498.95|493.55|18
1625123600000|2021-07-01 07:13:20|498.92|493.52|498.9|493.5|498.94|493.54|498.69|493.29|20
1625123610000|2021-07-01 07:13:30|498.91|493.51|499.27|493.87|499.27|493.87|498.87|493.47|14
1625123620000|2021-07-01 07:13:40|499.25|493.85|499.16|493.76|499.25|493.85|499.11|493.71|15
1625123630000|2021-07-01 07:13:50|499.14|493.74|499.22|493.82|499.23|493.83|499.09|493.69|13
1625123640000|2021-07-01 07:14:00|499.21|493.81|499.05|493.65|499.21|493.81|499.02|493.62|17
1625123650000|2021-07-01 07:14:10|499.02|493.62|498.04|492.64|499.02|493.62|498.04|492.64|13
1625123660000|2021-07-01 07:14:20|498.13|492.73|498.77|493.37|498.78|493.38|498.13|492.73|17
1625123670000|2021-07-01 07:14:30|498.76|493.36|498.65|493.25|498.76|493.36|498.61|493.21|19
1625123680000|2021-07-01 07:14:40|498.66|493.26|498.77|493.37|498.78|493.38|498.64|493.24|16
1625123690000|2021-07-01 07:14:50|498.79|493.39|498.84|493.44|498.84|493.44|498.78|493.38|12
1625123700000|2021-07-01 07:15:00|498.85|493.45|498.33|492.93|498.89|493.49|498.33|492.93|20
1625123710000|2021-07-01 07:15:10|498.36|492.96|498.74|493.34|498.77|493.37|498.36|492.96|21
1625123720000|2021-07-01 07:15:20|498.75|493.35|499.39|493.99|499.39|493.99|498.75|493.35|20
1625123730000|2021-07-01 07:15:30|499.41|494.01|499.36|493.96|499.69|494.29|499.36|493.96|25
1625123740000|2021-07-01 07:15:40|499.45|494.05|499.44|494.04|499.63|494.23|499.42|494.02|14
1625123750000|2021-07-01 07:15:50|499.45|494.05|499.83|494.43|499.83|494.43|499.45|494.05|16
1625123760000|2021-07-01 07:16:00|499.84|494.44|499.81|494.41|499.84|494.44|499.76|494.36|8
1625123770000|2021-07-01 07:16:10|499.8|494.4|500.01|494.61|500.01|494.61|499.8|494.4|8
1625123780000|2021-07-01 07:16:20|500.05|494.65|499.96|494.56|500.15|494.75|499.89|494.49|21
1625123790000|2021-07-01 07:16:30|499.95|494.55|499.7|494.3|499.95|494.55|499.53|494.13|22
1625123800000|2021-07-01 07:16:40|499.73|494.33|499.41|494.01|499.77|494.37|499.41|494.01|24
1625123810000|2021-07-01 07:16:50|499.38|493.98|499.49|494.09|499.6|494.2|499.38|493.98|22
1625123820000|2021-07-01 07:17:00|499.5|494.1|498.56|493.16|499.51|494.11|498.56|493.16|19
1625123830000|2021-07-01 07:17:10|498.53|493.13|498.37|492.97|498.57|493.17|498.37|492.97|6
1625123840000|2021-07-01 07:17:20|498.38|492.98|498.35|492.95|498.46|493.06|498.3|492.9|13
1625123850000|2021-07-01 07:17:30|498.36|492.96|498.38|492.98|498.39|492.99|498.31|492.91|24
1625123860000|2021-07-01 07:17:40|498.36|492.96|497.36|491.96|498.36|492.96|497.36|491.96|18
1625123870000|2021-07-01 07:17:50|497.4|492|497.47|492.07|497.6|492.2|497.4|492|24
1625123880000|2021-07-01 07:18:00|497.48|492.08|497.93|492.53|497.93|492.53|497.48|492.08|20
1625123890000|2021-07-01 07:18:10|497.91|492.51|497.68|492.28|498.03|492.63|497.64|492.24|18
1625123900000|2021-07-01 07:18:20|497.69|492.29|497.82|492.42|497.85|492.45|497.69|492.29|19
1625123910000|2021-07-01 07:18:30|497.87|492.47|498.35|492.95|498.35|492.95|497.85|492.45|19
1625123920000|2021-07-01 07:18:40|498.34|492.94|498.45|493.05|498.47|493.07|498.32|492.92|11
1625123930000|2021-07-01 07:18:50|498.46|493.06|498.81|493.41|498.81|493.41|498.46|493.06|12
1625123940000|2021-07-01 07:19:00|498.9|493.5|498.89|493.49|498.9|493.5|498.89|493.49|2
1625123950000|2021-07-01 07:19:10|498.98|493.58|499.3|493.9|499.33|493.93|498.95|493.55|10
1625123960000|2021-07-01 07:19:20|499.31|493.91|498.71|493.31|499.31|493.91|498.67|493.27|20
1625123970000|2021-07-01 07:19:30|498.69|493.29|498.07|492.67|498.81|493.41|498.02|492.62|26
1625123980000|2021-07-01 07:19:40|498.04|492.64|498.72|493.32|498.72|493.32|498|492.6|23
1625123990000|2021-07-01 07:19:50|498.71|493.31|498.6|493.2|498.71|493.31|498.49|493.09|11
1625124000000|2021-07-01 07:20:00|498.62|493.22|498.93|493.53|498.94|493.54|498.62|493.22|10
1625124010000|2021-07-01 07:20:10|498.94|493.54|498.82|493.42|498.94|493.54|498.79|493.39|11
1625124020000|2021-07-01 07:20:20|498.83|493.43|498.81|493.41|498.83|493.43|498.79|493.39|11
1625124030000|2021-07-01 07:20:30|498.79|493.39|498.98|493.58|498.98|493.58|498.79|493.39|15
1625124040000|2021-07-01 07:20:40|498.97|493.57|498.99|493.59|498.99|493.59|498.94|493.54|11
1625124050000|2021-07-01 07:20:50|498.98|493.58|498.99|493.59|498.99|493.59|498.96|493.56|8
1625124060000|2021-07-01 07:21:00|498.96|493.56|499.34|493.94|499.34|493.94|498.96|493.56|9
1625124070000|2021-07-01 07:21:10|499.38|493.98|499.42|494.02|499.42|494.02|499.34|493.94|11
1625124080000|2021-07-01 07:21:20|499.44|494.04|499.44|494.04|499.47|494.07|499.43|494.03|13
1625124090000|2021-07-01 07:21:30|499.46|494.06|499.57|494.17|499.59|494.19|499.44|494.04|16
1625124100000|2021-07-01 07:21:40|499.66|494.26|499.19|493.79|499.67|494.27|499.18|493.78|15
1625124110000|2021-07-01 07:21:50|499.22|493.82|499.57|494.17|499.57|494.17|499.22|493.82|13
1625124120000|2021-07-01 07:22:00|499.56|494.16|499.53|494.13|499.59|494.19|499.53|494.13|11
1625124130000|2021-07-01 07:22:10|499.52|494.12|499.53|494.13|499.53|494.13|499.52|494.12|2
1625124150000|2021-07-01 07:22:30|499.57|494.17|499.57|494.17|499.57|494.17|499.57|494.17|1
1625124160000|2021-07-01 07:22:40|499.5|494.1|499.62|494.22|499.74|494.34|499.5|494.1|7
1625124170000|2021-07-01 07:22:50|499.58|494.18|499.87|494.47|499.88|494.48|499.58|494.18|10
1625124180000|2021-07-01 07:23:00|499.86|494.46|499.88|494.48|499.88|494.48|499.85|494.45|7
1625124190000|2021-07-01 07:23:10|499.84|494.44|500.09|494.69|500.13|494.73|499.84|494.44|14
1625124200000|2021-07-01 07:23:20|500.11|494.71|500.12|494.72|500.16|494.76|500.1|494.7|20
1625124210000|2021-07-01 07:23:30|500.11|494.71|500.14|494.74|500.14|494.74|500.11|494.71|18
1625124220000|2021-07-01 07:23:40|500.13|494.73|500.11|494.71|500.14|494.74|500.1|494.7|13
1625124230000|2021-07-01 07:23:50|500.12|494.72|500.16|494.76|500.17|494.77|500.12|494.72|7
1625124240000|2021-07-01 07:24:00|500.15|494.75|500.09|494.69|500.15|494.75|500.09|494.69|8
1625124250000|2021-07-01 07:24:10|500.1|494.7|500.09|494.69|500.11|494.71|500.09|494.69|3
1625124260000|2021-07-01 07:24:20|500.12|494.72|500.2|494.8|500.2|494.8|500.12|494.72|3
1625124270000|2021-07-01 07:24:30|500.22|494.82|500.36|494.96|500.4|495|500.22|494.82|8
1625124280000|2021-07-01 07:24:40|500.37|494.97|500.54|495.14|500.54|495.14|500.37|494.97|3
1625124290000|2021-07-01 07:24:50|500.55|495.15|500.63|495.23|500.63|495.23|500.55|495.15|3
1625124300000|2021-07-01 07:25:00|500.61|495.21|500.1|494.7|500.61|495.21|500.1|494.7|10
1625124310000|2021-07-01 07:25:10|500.13|494.73|500.11|494.71|500.13|494.73|500.11|494.71|2
1625124320000|2021-07-01 07:25:20|500.12|494.72|500.17|494.77|500.17|494.77|500.08|494.68|4
1625124330000|2021-07-01 07:25:30|500.18|494.78|500.55|495.15|500.55|495.15|500.18|494.78|4
1625124340000|2021-07-01 07:25:40|500.64|495.24|500.84|495.44|500.93|495.53|500.64|495.24|11
1625124350000|2021-07-01 07:25:50|500.81|495.41|500.48|495.08|500.83|495.43|500.43|495.03|15
1625124360000|2021-07-01 07:26:00|500.54|495.14|500.4|495|500.57|495.17|500.35|494.95|17
1625124370000|2021-07-01 07:26:10|500.32|494.92|500.2|494.8|500.36|494.96|500.07|494.67|18
1625124380000|2021-07-01 07:26:20|500.18|494.78|500.14|494.74|500.2|494.8|500.08|494.68|6
1625124390000|2021-07-01 07:26:30|500.15|494.75|499.92|494.52|500.16|494.76|499.92|494.52|20
1625124400000|2021-07-01 07:26:40|499.98|494.58|499.13|493.73|499.98|494.58|499.04|493.64|20
1625124410000|2021-07-01 07:26:50|499.14|493.74|499.43|494.03|499.46|494.06|499.14|493.74|16
1625124420000|2021-07-01 07:27:00|499.45|494.05|498.91|493.51|499.52|494.12|498.87|493.47|13
1625124430000|2021-07-01 07:27:10|498.85|493.45|498.64|493.24|498.92|493.52|498.59|493.19|14
1625124440000|2021-07-01 07:27:20|498.65|493.25|498.93|493.53|499.13|493.73|498.65|493.25|21
1625124450000|2021-07-01 07:27:30|498.92|493.52|498.93|493.53|499.02|493.62|498.89|493.49|18
1625124460000|2021-07-01 07:27:40|498.89|493.49|498.87|493.47|498.94|493.54|498.77|493.37|15
1625124470000|2021-07-01 07:27:50|498.89|493.49|499.19|493.79|499.19|493.79|498.86|493.46|12
1625124480000|2021-07-01 07:28:00|499.2|493.8|499.6|494.2|499.6|494.2|499.19|493.79|12
1625124490000|2021-07-01 07:28:10|499.61|494.21|500.3|494.9|500.38|494.98|499.6|494.2|16
1625124500000|2021-07-01 07:28:20|500.23|494.83|499.51|494.11|500.23|494.83|499.45|494.05|22
1625124510000|2021-07-01 07:28:30|499.5|494.1|499.79|494.39|499.79|494.39|499.47|494.07|12
1625124520000|2021-07-01 07:28:40|499.88|494.48|499.83|494.43|499.88|494.48|499.78|494.38|14
1625124530000|2021-07-01 07:28:50|499.78|494.38|499.25|493.85|499.96|494.56|499.24|493.84|22
1625124540000|2021-07-01 07:29:00|499.24|493.84|499.13|493.73|499.47|494.07|498.89|493.49|25
1625124550000|2021-07-01 07:29:10|499.14|493.74|499.29|493.89|499.29|493.89|499.12|493.72|17
1625124560000|2021-07-01 07:29:20|499.33|493.93|499.39|493.99|499.39|493.99|499.26|493.86|17
1625124570000|2021-07-01 07:29:30|499.33|493.93|499.42|494.02|499.51|494.11|499.29|493.89|17
1625124580000|2021-07-01 07:29:40|499.29|493.89|499.21|493.81|499.32|493.92|499.21|493.81|17
1625124590000|2021-07-01 07:29:50|499.2|493.8|499.26|493.86|499.26|493.86|499.1|493.7|15
1625124600000|2021-07-01 07:30:00|499.3|493.9|499.08|493.68|499.48|494.08|499.07|493.67|15
1625124610000|2021-07-01 07:30:10|499.04|493.64|498.92|493.52|499.04|493.64|498.89|493.49|12
1625124620000|2021-07-01 07:30:20|498.93|493.53|498.23|492.83|498.93|493.53|498.21|492.81|21
1625124630000|2021-07-01 07:30:30|498.21|492.81|498.17|492.77|498.41|493.01|498.13|492.73|24
1625124640000|2021-07-01 07:30:40|498.26|492.86|498.46|493.06|498.51|493.11|498.26|492.86|12
1625124650000|2021-07-01 07:30:50|498.5|493.1|498.52|493.12|498.53|493.13|498.42|493.02|11
1625124660000|2021-07-01 07:31:00|498.51|493.11|498.12|492.72|498.51|493.11|498.08|492.68|19
1625124670000|2021-07-01 07:31:10|498.11|492.71|497.97|492.57|498.13|492.73|497.93|492.53|15
1625124680000|2021-07-01 07:31:20|498.03|492.63|497.95|492.55|498.07|492.67|497.95|492.55|13
1625124690000|2021-07-01 07:31:30|498.01|492.61|498.19|492.79|498.27|492.87|497.96|492.56|16
1625124700000|2021-07-01 07:31:40|498.17|492.77|498.09|492.69|498.19|492.79|498.04|492.64|13
1625124710000|2021-07-01 07:31:50|498.08|492.68|498.08|492.68|498.08|492.68|498.05|492.65|6
1625124720000|2021-07-01 07:32:00|498.1|492.7|498.02|492.62|498.1|492.7|497.98|492.58|21
1625124730000|2021-07-01 07:32:10|498.01|492.61|498.07|492.67|498.07|492.67|497.98|492.58|8
1625124740000|2021-07-01 07:32:20|498.03|492.63|498.09|492.69|498.09|492.69|498.01|492.61|15
1625124750000|2021-07-01 07:32:30|498.08|492.68|498.08|492.68|498.08|492.68|498.07|492.67|3
1625124760000|2021-07-01 07:32:40|498.11|492.71|498.19|492.79|498.25|492.85|498.05|492.65|20
1625124770000|2021-07-01 07:32:50|498.21|492.81|498.11|492.71|498.21|492.81|498.07|492.67|15
1625124780000|2021-07-01 07:33:00|498.1|492.7|498.1|492.7|498.15|492.75|498.07|492.67|11
1625124790000|2021-07-01 07:33:10|498.12|492.72|498.5|493.1|498.52|493.12|498.1|492.7|13
1625124800000|2021-07-01 07:33:20|498.49|493.09|498.55|493.15|498.55|493.15|498.47|493.07|7
1625124810000|2021-07-01 07:33:30|498.53|493.13|498.5|493.1|498.55|493.15|498.49|493.09|5
1625124820000|2021-07-01 07:33:40|498.46|493.06|498.29|492.89|498.46|493.06|498.25|492.85|21
1625124830000|2021-07-01 07:33:50|498.28|492.88|498.36|492.96|498.4|493|498.28|492.88|8
1625124840000|2021-07-01 07:34:00|498.37|492.97|498.44|493.04|498.45|493.05|498.36|492.96|13
1625124850000|2021-07-01 07:34:10|498.51|493.11|498.52|493.12|498.56|493.16|498.51|493.11|10
1625124860000|2021-07-01 07:34:20|498.51|493.11|498.33|492.93|498.55|493.15|498.33|492.93|12
1625124870000|2021-07-01 07:34:30|498.32|492.92|498.28|492.88|498.4|493|498.25|492.85|11
1625124880000|2021-07-01 07:34:40|498.3|492.9|498.32|492.92|498.32|492.92|498.3|492.9|4
1625124890000|2021-07-01 07:34:50|498.33|492.93|498.35|492.95|498.35|492.95|498.3|492.9|10
1625124900000|2021-07-01 07:35:00|498.34|492.94|498.33|492.93|498.34|492.94|498.28|492.88|17
1625124910000|2021-07-01 07:35:10|498.32|492.92|498.35|492.95|498.38|492.98|498.32|492.92|16
1625124920000|2021-07-01 07:35:20|498.43|493.03|498.33|492.93|498.43|493.03|498.32|492.92|13
1625124930000|2021-07-01 07:35:30|498.32|492.92|498.38|492.98|498.42|493.02|498.32|492.92|15
1625124940000|2021-07-01 07:35:40|498.37|492.97|498.45|493.05|498.45|493.05|498.37|492.97|4
1625124950000|2021-07-01 07:35:50|498.41|493.01|498.41|493.01|498.41|493.01|498.38|492.98|7
1625124960000|2021-07-01 07:36:00|498.45|493.05|498.66|493.26|498.66|493.26|498.45|493.05|3
1625124970000|2021-07-01 07:36:10|498.77|493.37|499.21|493.81|499.21|493.81|498.77|493.37|14
1625124980000|2021-07-01 07:36:20|499.19|493.79|499.2|493.8|499.21|493.81|499.17|493.77|7
1625124990000|2021-07-01 07:36:30|499.25|493.85|499.25|493.85|499.26|493.86|499.24|493.84|4
1625125000000|2021-07-01 07:36:40|499.24|493.84|499.22|493.82|499.25|493.85|499.08|493.68|13
1625125010000|2021-07-01 07:36:50|499.23|493.83|499.24|493.84|499.26|493.86|499.22|493.82|6
1625125020000|2021-07-01 07:37:00|499.23|493.83|499.18|493.78|499.23|493.83|499.18|493.78|5
1625125030000|2021-07-01 07:37:10|499.24|493.84|499.69|494.29|499.69|494.29|499.24|493.84|8
1625125040000|2021-07-01 07:37:20|499.7|494.3|500.25|494.85|500.34|494.94|499.7|494.3|16
1625125050000|2021-07-01 07:37:30|500.21|494.81|499.97|494.57|500.21|494.81|499.83|494.43|18
1625125060000|2021-07-01 07:37:40|500.04|494.64|500.05|494.65|500.42|495.02|500.03|494.63|25
1625125070000|2021-07-01 07:37:50|500.06|494.66|500.31|494.91|500.33|494.93|500.03|494.63|17
1625125080000|2021-07-01 07:38:00|500.36|494.96|500.11|494.71|500.51|495.11|500.1|494.7|21
1625125090000|2021-07-01 07:38:10|500.05|494.65|500.19|494.79|500.2|494.8|499.96|494.56|16
1625125100000|2021-07-01 07:38:20|500.21|494.81|499.94|494.54|500.23|494.83|499.84|494.44|19
1625125110000|2021-07-01 07:38:30|499.95|494.55|500.07|494.67|500.07|494.67|499.83|494.43|20
1625125120000|2021-07-01 07:38:40|500.09|494.69|500.27|494.87|500.27|494.87|500.06|494.66|19
1625125130000|2021-07-01 07:38:50|500.26|494.86|499.71|494.31|500.26|494.86|499.71|494.31|19
1625125140000|2021-07-01 07:39:00|499.76|494.36|499.72|494.32|499.84|494.44|499.7|494.3|19
1625125150000|2021-07-01 07:39:10|499.69|494.29|499.9|494.5|499.95|494.55|499.68|494.28|21
1625125160000|2021-07-01 07:39:20|499.85|494.45|499.73|494.33|499.9|494.5|499.64|494.24|16
1625125170000|2021-07-01 07:39:30|499.72|494.32|499.74|494.34|499.74|494.34|499.72|494.32|3
1625125180000|2021-07-01 07:39:40|499.73|494.33|499.66|494.26|499.73|494.33|499.46|494.06|18
1625125190000|2021-07-01 07:39:50|499.68|494.28|499.65|494.25|499.68|494.28|499.57|494.17|9
1625125200000|2021-07-01 07:40:00|499.57|494.17|499.32|493.92|499.66|494.26|499.32|493.92|13
1625125210000|2021-07-01 07:40:10|499.28|493.88|499.15|493.75|499.28|493.88|499.14|493.74|14
1625125220000|2021-07-01 07:40:20|499.17|493.77|499.15|493.75|499.18|493.78|499.09|493.69|15
1625125230000|2021-07-01 07:40:30|499.14|493.74|498.77|493.37|499.15|493.75|498.77|493.37|15
1625125240000|2021-07-01 07:40:40|498.75|493.35|498.4|493|498.75|493.35|498.39|492.99|12
1625125250000|2021-07-01 07:40:50|498.39|492.99|498.48|493.08|498.48|493.08|498.34|492.94|14
1625125260000|2021-07-01 07:41:00|498.52|493.12|498.7|493.3|498.7|493.3|498.51|493.11|8
1625125270000|2021-07-01 07:41:10|498.71|493.31|498.44|493.04|498.71|493.31|498.4|493|11
1625125280000|2021-07-01 07:41:20|498.43|493.03|498.5|493.1|498.5|493.1|498.41|493.01|11
1625125290000|2021-07-01 07:41:30|498.51|493.11|498.24|492.84|498.54|493.14|498.24|492.84|17
1625125300000|2021-07-01 07:41:40|498.18|492.78|498.04|492.64|498.19|492.79|498|492.6|14
1625125310000|2021-07-01 07:41:50|498.02|492.62|498.03|492.63|498.05|492.65|498.02|492.62|12
1625125320000|2021-07-01 07:42:00|498.1|492.7|498.11|492.71|498.14|492.74|498.1|492.7|10
1625125330000|2021-07-01 07:42:10|498.17|492.77|498.16|492.76|498.44|493.04|498.16|492.76|13
1625125340000|2021-07-01 07:42:20|498.17|492.77|498.11|492.71|498.3|492.9|498.09|492.69|19
1625125350000|2021-07-01 07:42:30|498.14|492.74|498.1|492.7|498.19|492.79|498.09|492.69|8
1625125360000|2021-07-01 07:42:40|498.08|492.68|498.06|492.66|498.14|492.74|498.03|492.63|12
1625125370000|2021-07-01 07:42:50|498.07|492.67|498.01|492.61|498.07|492.67|498.01|492.61|4
1625125380000|2021-07-01 07:43:00|498|492.6|498.09|492.69|498.16|492.76|498|492.6|10
1625125390000|2021-07-01 07:43:10|498.01|492.61|498.24|492.84|498.24|492.84|498.01|492.61|14
1625125400000|2021-07-01 07:43:20|498.25|492.85|498.25|492.85|498.25|492.85|498.25|492.85|1
1625125410000|2021-07-01 07:43:30|498.23|492.83|498.09|492.69|498.23|492.83|498.02|492.62|12
1625125420000|2021-07-01 07:43:40|498.05|492.65|498.14|492.74|498.16|492.76|498.05|492.65|14
1625125430000|2021-07-01 07:43:50|498.19|492.79|497.98|492.58|498.19|492.79|497.98|492.58|4
1625125450000|2021-07-01 07:44:10|497.97|492.57|498.01|492.61|498.01|492.61|497.97|492.57|2
1625125460000|2021-07-01 07:44:20|498|492.6|498|492.6|498.03|492.63|497.97|492.57|7
1625125470000|2021-07-01 07:44:30|497.96|492.56|497.94|492.54|497.96|492.56|497.91|492.51|6
1625125480000|2021-07-01 07:44:40|497.93|492.53|498.27|492.87|498.27|492.87|497.93|492.53|12
1625125490000|2021-07-01 07:44:50|498.26|492.86|498.3|492.9|498.31|492.91|498.25|492.85|6
1625125500000|2021-07-01 07:45:00|498.31|492.91|498.3|492.9|498.31|492.91|498.27|492.87|7
1625125510000|2021-07-01 07:45:10|498.34|492.94|498.51|493.11|498.51|493.11|498.29|492.89|9
1625125520000|2021-07-01 07:45:20|498.5|493.1|498.51|493.11|498.51|493.11|498.5|493.1|4
1625125530000|2021-07-01 07:45:30|498.5|493.1|498.3|492.9|498.5|493.1|498.23|492.83|13
1625125540000|2021-07-01 07:45:40|498.4|493|498.32|492.92|498.4|493|498.31|492.91|8
1625125550000|2021-07-01 07:45:50|498.33|492.93|498.33|492.93|498.34|492.94|498.33|492.93|3
1625125560000|2021-07-01 07:46:00|498.32|492.92|498.24|492.84|498.32|492.92|498.23|492.83|5
1625125570000|2021-07-01 07:46:10|498.23|492.83|498.13|492.73|498.23|492.83|498.07|492.67|16
1625125580000|2021-07-01 07:46:20|498.19|492.79|498.2|492.8|498.2|492.8|498.17|492.77|8
1625125590000|2021-07-01 07:46:30|498.14|492.74|497.95|492.55|498.2|492.8|497.9|492.5|19
1625125600000|2021-07-01 07:46:40|497.97|492.57|497.34|491.94|497.99|492.59|497.34|491.94|20
1625125610000|2021-07-01 07:46:50|497.26|491.86|497.14|491.74|497.33|491.93|497.13|491.73|16
1625125620000|2021-07-01 07:47:00|497.12|491.72|497.7|492.3|497.77|492.37|496.98|491.58|25
1625125630000|2021-07-01 07:47:10|497.62|492.22|497.52|492.12|497.66|492.26|497.52|492.12|15
1625125640000|2021-07-01 07:47:20|497.5|492.1|497.05|491.65|497.51|492.11|497.05|491.65|24
1625125650000|2021-07-01 07:47:30|497.2|491.8|497.29|491.89|497.67|492.27|497.2|491.8|22
1625125660000|2021-07-01 07:47:40|497.2|491.8|497.19|491.79|497.2|491.8|496.92|491.52|15
1625125670000|2021-07-01 07:47:50|497.22|491.82|497.49|492.09|497.49|492.09|497.2|491.8|15
1625125680000|2021-07-01 07:48:00|497.5|492.1|497.15|491.75|497.55|492.15|497.08|491.68|20
1625125690000|2021-07-01 07:48:10|497.07|491.67|497.11|491.71|497.15|491.75|496.99|491.59|17
1625125700000|2021-07-01 07:48:20|497.02|491.62|497.23|491.83|497.24|491.84|497.02|491.62|20
1625125710000|2021-07-01 07:48:30|497.22|491.82|497.16|491.76|497.24|491.84|497.09|491.69|13
1625125720000|2021-07-01 07:48:40|497.21|491.81|497.47|492.07|497.55|492.15|497.21|491.81|22
1625125730000|2021-07-01 07:48:50|497.58|492.18|497.57|492.17|497.58|492.18|497.53|492.13|10
1625125740000|2021-07-01 07:49:00|497.58|492.18|497.5|492.1|497.58|492.18|497.36|491.96|11
1625125750000|2021-07-01 07:49:10|497.62|492.22|497.85|492.45|497.85|492.45|497.59|492.19|8
1625125760000|2021-07-01 07:49:20|497.88|492.48|497.55|492.15|497.89|492.49|497.54|492.14|10
1625125770000|2021-07-01 07:49:30|497.57|492.17|497.34|491.94|497.65|492.25|497.24|491.84|24
1625125780000|2021-07-01 07:49:40|497.36|491.96|497.17|491.77|497.36|491.96|497.17|491.77|12
1625125790000|2021-07-01 07:49:50|497.16|491.76|496.22|490.82|497.16|491.76|496.17|490.77|13
1625125800000|2021-07-01 07:50:00|496.17|490.77|496.06|490.66|496.18|490.78|495.77|490.37|16
1625125810000|2021-07-01 07:50:10|496.11|490.71|496.48|491.08|496.56|491.16|496.11|490.71|18
1625125820000|2021-07-01 07:50:20|496.44|491.04|496.42|491.02|496.49|491.09|496.18|490.78|20
1625125830000|2021-07-01 07:50:30|496.31|490.91|496.75|491.35|496.75|491.35|496.31|490.91|12
1625125840000|2021-07-01 07:50:40|496.74|491.34|496.55|491.15|496.8|491.4|496.48|491.08|11
1625125850000|2021-07-01 07:50:50|496.56|491.16|496.06|490.66|496.56|491.16|496.05|490.65|18
1625125860000|2021-07-01 07:51:00|496.09|490.69|495.89|490.49|496.09|490.69|495.83|490.43|10
1625125870000|2021-07-01 07:51:10|495.92|490.52|495.66|490.26|496.02|490.62|495.66|490.26|15
1625125880000|2021-07-01 07:51:20|495.72|490.32|496.18|490.78|496.22|490.82|495.57|490.17|17
1625125890000|2021-07-01 07:51:30|496.19|490.79|496|490.6|496.2|490.8|495.98|490.58|18
1625125900000|2021-07-01 07:51:40|496.03|490.63|496.06|490.66|496.15|490.75|496.02|490.62|19
1625125910000|2021-07-01 07:51:50|496.04|490.64|496.06|490.66|496.06|490.66|496.04|490.64|2
1625125920000|2021-07-01 07:52:00|496.05|490.65|495.79|490.39|496.12|490.72|495.79|490.39|11
1625125930000|2021-07-01 07:52:10|495.7|490.3|495.12|489.72|495.7|490.3|494.64|489.24|19
1625125940000|2021-07-01 07:52:20|495.15|489.75|495.22|489.82|495.22|489.82|495.04|489.64|22
1625125950000|2021-07-01 07:52:30|495.19|489.79|495.46|490.06|495.46|490.06|494.85|489.45|17
1625125960000|2021-07-01 07:52:40|495.55|490.15|495.28|489.88|495.58|490.18|495.23|489.83|19
1625125970000|2021-07-01 07:52:50|495.3|489.9|495.33|489.93|495.47|490.07|495.3|489.9|15
1625125980000|2021-07-01 07:53:00|495.35|489.95|495.79|490.39|495.79|490.39|495.29|489.89|21
1625125990000|2021-07-01 07:53:10|495.78|490.38|495.94|490.54|496.03|490.63|495.78|490.38|18
1625126000000|2021-07-01 07:53:20|495.95|490.55|495.86|490.46|496.02|490.62|495.79|490.39|14
1625126010000|2021-07-01 07:53:30|495.85|490.45|495.54|490.14|495.85|490.45|495.52|490.12|12
1625126020000|2021-07-01 07:53:40|495.52|490.12|496.13|490.73|496.13|490.73|495.52|490.12|11
1625126030000|2021-07-01 07:53:50|496.19|490.79|495.91|490.51|496.2|490.8|495.91|490.51|16
1625126040000|2021-07-01 07:54:00|495.94|490.54|495.44|490.04|495.94|490.54|495.44|490.04|11
1625126050000|2021-07-01 07:54:10|495.66|490.26|495.42|490.02|495.68|490.28|495.41|490.01|11
1625126060000|2021-07-01 07:54:20|495.44|490.04|495.45|490.05|495.45|490.05|495.37|489.97|18
1625126070000|2021-07-01 07:54:30|495.46|490.06|495.44|490.04|495.46|490.06|495.44|490.04|4
1625126080000|2021-07-01 07:54:40|495.46|490.06|495.99|490.59|495.99|490.59|495.43|490.03|16
1625126090000|2021-07-01 07:54:50|496.03|490.63|496.33|490.93|496.35|490.95|496.02|490.62|19
1625126100000|2021-07-01 07:55:00|496.34|490.94|496.26|490.86|496.34|490.94|496.26|490.86|7
1625126110000|2021-07-01 07:55:10|496.27|490.87|496.24|490.84|496.32|490.92|496.11|490.71|10
1625126120000|2021-07-01 07:55:20|496.28|490.88|496.66|491.26|496.66|491.26|496.28|490.88|10
1625126130000|2021-07-01 07:55:30|496.7|491.3|497.22|491.82|497.25|491.85|496.7|491.3|12
1625126140000|2021-07-01 07:55:40|497.21|491.81|497.17|491.77|497.26|491.86|497.12|491.72|6
1625126150000|2021-07-01 07:55:50|497.12|491.72|497.22|491.82|497.22|491.82|497.12|491.72|4
1625126160000|2021-07-01 07:56:00|497.23|491.83|496.57|491.17|497.23|491.83|496.57|491.17|13
1625126170000|2021-07-01 07:56:10|496.55|491.15|496.48|491.08|496.55|491.15|496.41|491.01|17
1625126180000|2021-07-01 07:56:20|496.5|491.1|496.12|490.72|496.5|491.1|496.12|490.72|18
1625126190000|2021-07-01 07:56:30|496.13|490.73|496.36|490.96|496.36|490.96|495.53|490.13|22
1625126200000|2021-07-01 07:56:40|496.25|490.85|496.13|490.73|496.39|490.99|496.13|490.73|17
1625126210000|2021-07-01 07:56:50|496.11|490.71|495.34|489.94|496.15|490.75|495.34|489.94|19
1625126220000|2021-07-01 07:57:00|495.36|489.96|495.21|489.81|495.53|490.13|495.21|489.81|17
1625126230000|2021-07-01 07:57:10|495.15|489.75|495.19|489.79|495.25|489.85|494.97|489.57|13
1625126240000|2021-07-01 07:57:20|495.2|489.8|495.11|489.71|495.42|490.02|495.11|489.71|20
1625126250000|2021-07-01 07:57:30|495.12|489.72|495.02|489.62|495.15|489.75|495|489.6|14
1625126260000|2021-07-01 07:57:40|495.05|489.65|495.99|490.59|495.99|490.59|495.05|489.65|20
1625126270000|2021-07-01 07:57:50|496|490.6|496.03|490.63|496.04|490.64|495.99|490.59|8
1625126280000|2021-07-01 07:58:00|495.87|490.47|496.07|490.67|496.07|490.67|495.85|490.45|6
1625126290000|2021-07-01 07:58:10|496.08|490.68|496.36|490.96|496.36|490.96|496.07|490.67|9
1625126300000|2021-07-01 07:58:20|496.35|490.95|496.64|491.24|496.89|491.49|496.25|490.85|18
1625126310000|2021-07-01 07:58:30|496.67|491.27|496.77|491.37|496.78|491.38|496.67|491.27|5
1625126320000|2021-07-01 07:58:40|496.78|491.38|496.63|491.23|496.79|491.39|496.57|491.17|12
1625126330000|2021-07-01 07:58:50|496.64|491.24|496.69|491.29|496.75|491.35|496.55|491.15|12
1625126340000|2021-07-01 07:59:00|496.7|491.3|496.46|491.06|496.7|491.3|496.44|491.04|16
1625126350000|2021-07-01 07:59:10|496.29|490.89|496.02|490.62|496.31|490.91|496.02|490.62|14
1625126360000|2021-07-01 07:59:20|496.05|490.65|495.91|490.51|496.06|490.66|495.9|490.5|7
1625126370000|2021-07-01 07:59:30|495.9|490.5|495.65|490.25|495.9|490.5|495.63|490.23|11
1625126380000|2021-07-01 07:59:40|495.66|490.26|495.4|490|495.79|490.39|495.16|489.76|16
1625126390000|2021-07-01 07:59:50|495.39|489.99|495.01|489.61|495.44|490.04|494.93|489.53|22
1625126400000|2021-07-01 08:00:00|495.02|489.62|494.96|489.56|495.16|489.76|494.96|489.56|17
1625126410000|2021-07-01 08:00:10|494.97|489.57|495.19|489.79|495.19|489.79|494.97|489.57|8
1625126420000|2021-07-01 08:00:20|495.21|489.81|495.44|490.04|495.45|490.05|495.2|489.8|16
1625126430000|2021-07-01 08:00:30|495.19|489.79|495.21|489.81|495.21|489.81|495.16|489.76|14
1625126440000|2021-07-01 08:00:40|495.2|489.8|495.29|489.89|495.29|489.89|495.2|489.8|3
1625126450000|2021-07-01 08:00:50|495.28|489.88|495.05|489.65|495.28|489.88|495.05|489.65|10
1625126460000|2021-07-01 08:01:00|495.1|489.7|495.18|489.78|495.26|489.86|495.1|489.7|10
1625126470000|2021-07-01 08:01:10|495.22|489.82|495.2|489.8|495.22|489.82|495.11|489.71|7
1625126480000|2021-07-01 08:01:20|495.27|489.87|495.48|490.08|495.58|490.18|495.27|489.87|14
1625126490000|2021-07-01 08:01:30|495.49|490.09|496.07|490.67|496.08|490.68|495.48|490.08|15
1625126500000|2021-07-01 08:01:40|496.12|490.72|496.19|490.79|496.45|491.05|496.12|490.72|22
1625126510000|2021-07-01 08:01:50|496.18|490.78|496.3|490.9|496.85|491.45|496.17|490.77|23
1625126520000|2021-07-01 08:02:00|496.25|490.85|495.66|490.26|496.25|490.85|495.64|490.24|25
1625126530000|2021-07-01 08:02:10|495.61|490.21|493.8|488.4|495.61|490.21|493.8|488.4|19
1625126540000|2021-07-01 08:02:20|493.81|488.41|493.75|488.35|494.46|489.06|493.75|488.35|27
1625126550000|2021-07-01 08:02:30|493.74|488.34|494.11|488.71|494.11|488.71|493.71|488.31|15
1625126560000|2021-07-01 08:02:40|494.16|488.76|494.29|488.89|494.62|489.22|494.16|488.76|18
1625126570000|2021-07-01 08:02:50|494.09|488.69|493.78|488.38|494.16|488.76|493.76|488.36|17
1625126580000|2021-07-01 08:03:00|493.8|488.4|494.2|488.8|494.21|488.81|493.8|488.4|20
1625126590000|2021-07-01 08:03:10|494.13|488.73|493.9|488.5|494.13|488.73|493.85|488.45|16
1625126600000|2021-07-01 08:03:20|493.99|488.59|494.27|488.87|494.9|489.5|493.99|488.59|20
1625126610000|2021-07-01 08:03:30|494.15|488.75|495.13|489.73|495.17|489.77|494.11|488.71|17
1625126620000|2021-07-01 08:03:40|495.11|489.71|495.82|490.42|495.82|490.42|495.05|489.65|20
1625126630000|2021-07-01 08:03:50|495.89|490.49|495.91|490.51|496|490.6|495.77|490.37|15
1625126640000|2021-07-01 08:04:00|495.92|490.52|496.18|490.78|496.18|490.78|495.8|490.4|14
1625126650000|2021-07-01 08:04:10|496.29|490.89|496.43|491.03|496.43|491.03|496.18|490.78|6
1625126660000|2021-07-01 08:04:20|496.51|491.11|497.31|491.91|497.31|491.91|496.51|491.11|16
1625126670000|2021-07-01 08:04:30|497.29|491.89|497.47|492.07|497.58|492.18|497.03|491.63|23
1625126680000|2021-07-01 08:04:40|497.46|492.06|497.24|491.84|497.51|492.11|496.95|491.55|24
1625126690000|2021-07-01 08:04:50|497.28|491.88|497.39|491.99|497.5|492.1|497.28|491.88|15
1625126700000|2021-07-01 08:05:00|497.38|491.98|496.88|491.48|497.38|491.98|496.84|491.44|21
1625126710000|2021-07-01 08:05:10|496.9|491.5|497.35|491.95|497.42|492.02|496.9|491.5|14
1625126720000|2021-07-01 08:05:20|497.29|491.89|497.45|492.05|497.45|492.05|497.29|491.89|12
1625126730000|2021-07-01 08:05:30|497.48|492.08|497.63|492.23|497.72|492.32|497.48|492.08|9
1625126740000|2021-07-01 08:05:40|497.6|492.2|496.91|491.51|497.6|492.2|496.91|491.51|20
1625126750000|2021-07-01 08:05:50|496.93|491.53|497.4|492|497.42|492.02|496.89|491.49|21
1625126760000|2021-07-01 08:06:00|497.48|492.08|497.44|492.04|497.52|492.12|497.42|492.02|14
1625126770000|2021-07-01 08:06:10|497.41|492.01|497.02|491.62|497.42|492.02|496.98|491.58|18
1625126780000|2021-07-01 08:06:20|497.03|491.63|497.24|491.84|497.26|491.86|497.03|491.63|12
1625126790000|2021-07-01 08:06:30|497.23|491.83|497.44|492.04|497.44|492.04|497.19|491.79|5
1625126800000|2021-07-01 08:06:40|497.25|491.85|497.04|491.64|497.27|491.87|497.03|491.63|17
1625126810000|2021-07-01 08:06:50|497.03|491.63|496.7|491.3|497.03|491.63|496.7|491.3|19
1625126820000|2021-07-01 08:07:00|496.71|491.31|497.01|491.61|497.01|491.61|496.71|491.31|5
1625126830000|2021-07-01 08:07:10|497.02|491.62|497.16|491.76|497.16|491.76|497.02|491.62|8
1625126840000|2021-07-01 08:07:20|497.17|491.77|497.22|491.82|497.25|491.85|497.14|491.74|5
1625126850000|2021-07-01 08:07:30|497.25|491.85|497.25|491.85|497.38|491.98|497.22|491.82|7
1625126860000|2021-07-01 08:07:40|497.27|491.87|497.62|492.22|497.7|492.3|497.27|491.87|13
1625126870000|2021-07-01 08:07:50|497.61|492.21|497.68|492.28|497.68|492.28|497.51|492.11|19
1625126880000|2021-07-01 08:08:00|497.67|492.27|497.73|492.33|497.74|492.34|497.67|492.27|14
1625126890000|2021-07-01 08:08:10|497.75|492.35|497.58|492.18|497.8|492.4|497.56|492.16|16
1625126900000|2021-07-01 08:08:20|497.5|492.1|497.3|491.9|497.5|492.1|497.23|491.83|23
1625126910000|2021-07-01 08:08:30|497.37|491.97|497.82|492.42|497.82|492.42|497.28|491.88|24
1625126920000|2021-07-01 08:08:40|497.98|492.58|498.01|492.61|498.14|492.74|497.98|492.58|10
1625126930000|2021-07-01 08:08:50|497.92|492.52|497.97|492.57|498|492.6|497.77|492.37|16
1625126940000|2021-07-01 08:09:00|498.04|492.64|498.14|492.74|498.14|492.74|497.98|492.58|17
1625126950000|2021-07-01 08:09:10|498.18|492.78|497.76|492.36|498.19|492.79|497.71|492.31|19
1625126960000|2021-07-01 08:09:20|497.78|492.38|497.85|492.45|497.85|492.45|497.55|492.15|20
1625126970000|2021-07-01 08:09:30|497.87|492.47|497.65|492.25|497.87|492.47|497.57|492.17|19
1625126980000|2021-07-01 08:09:40|497.63|492.23|497.86|492.46|497.87|492.47|497.63|492.23|13
1625126990000|2021-07-01 08:09:50|497.84|492.44|497.5|492.1|497.84|492.44|497.48|492.08|19
1625127000000|2021-07-01 08:10:00|497.56|492.16|497.49|492.09|497.56|492.16|497.22|491.82|24
1625127010000|2021-07-01 08:10:10|497.51|492.11|497.61|492.21|497.7|492.3|497.51|492.11|18
1625127020000|2021-07-01 08:10:20|497.62|492.22|497.44|492.04|497.85|492.45|497.39|491.99|23
1625127030000|2021-07-01 08:10:30|497.43|492.03|497.25|491.85|497.53|492.13|497.25|491.85|21
1625127040000|2021-07-01 08:10:40|497.26|491.86|497.14|491.74|497.56|492.16|497.11|491.71|17
1625127050000|2021-07-01 08:10:50|497.15|491.75|497.27|491.87|497.38|491.98|497.15|491.75|9
1625127060000|2021-07-01 08:11:00|497.3|491.9|497.56|492.16|497.57|492.17|497.3|491.9|18
1625127070000|2021-07-01 08:11:10|497.54|492.14|497.45|492.05|497.72|492.32|497.43|492.03|23
1625127080000|2021-07-01 08:11:20|497.46|492.06|497.45|492.05|497.49|492.09|497.33|491.93|18
1625127090000|2021-07-01 08:11:30|497.46|492.06|497.48|492.08|497.49|492.09|497.43|492.03|12
1625127110000|2021-07-01 08:11:50|497.5|492.1|497.64|492.24|497.69|492.29|497.5|492.1|13
1625127120000|2021-07-01 08:12:00|497.66|492.26|497.64|492.24|497.66|492.26|497.52|492.12|19
1625127130000|2021-07-01 08:12:10|497.63|492.23|497.7|492.3|497.7|492.3|497.55|492.15|16
1625127140000|2021-07-01 08:12:20|497.54|492.14|497.66|492.26|497.66|492.26|497.46|492.06|19
1625127150000|2021-07-01 08:12:30|497.68|492.28|497.69|492.29|497.69|492.29|497.53|492.13|18
1625127160000|2021-07-01 08:12:40|497.67|492.27|497.58|492.18|497.76|492.36|497.58|492.18|15
1625127170000|2021-07-01 08:12:50|497.61|492.21|497.6|492.2|497.62|492.22|497.59|492.19|12
1625127180000|2021-07-01 08:13:00|497.59|492.19|497.7|492.3|497.78|492.38|497.59|492.19|23
1625127190000|2021-07-01 08:13:10|497.72|492.32|497.75|492.35|497.75|492.35|497.62|492.22|13
1625127200000|2021-07-01 08:13:20|497.76|492.36|497.67|492.27|497.76|492.36|497.64|492.24|7
1625127210000|2021-07-01 08:13:30|497.65|492.25|497.25|491.85|497.65|492.25|497.23|491.83|15
1625127220000|2021-07-01 08:13:40|497.17|491.77|496.72|491.32|497.17|491.77|496.67|491.27|13
1625127230000|2021-07-01 08:13:50|496.71|491.31|496.71|491.31|496.96|491.56|496.61|491.21|21
1625127240000|2021-07-01 08:14:00|496.76|491.36|496.75|491.35|496.87|491.47|496.67|491.27|16
1625127250000|2021-07-01 08:14:10|496.74|491.34|496.54|491.14|496.84|491.44|496.53|491.13|15
1625127260000|2021-07-01 08:14:20|496.55|491.15|496.26|490.86|496.55|491.15|496.03|490.63|20
1625127270000|2021-07-01 08:14:30|496.23|490.83|496.05|490.65|496.23|490.83|496.05|490.65|15
1625127280000|2021-07-01 08:14:40|496.04|490.64|495.57|490.17|496.04|490.64|495.57|490.17|12
1625127290000|2021-07-01 08:14:50|495.56|490.16|495.06|489.66|495.56|490.16|495.02|489.62|20
1625127300000|2021-07-01 08:15:00|495.17|489.77|494.68|489.28|495.2|489.8|494.68|489.28|16
1625127310000|2021-07-01 08:15:10|494.71|489.31|495.11|489.71|495.11|489.71|494.59|489.19|25
1625127320000|2021-07-01 08:15:20|495.08|489.68|495.61|490.21|495.62|490.22|495.06|489.66|20
1625127330000|2021-07-01 08:15:30|495.58|490.18|495.79|490.39|495.79|490.39|495.57|490.17|17
1625127340000|2021-07-01 08:15:40|495.81|490.41|495.81|490.41|495.86|490.46|495.67|490.27|18
1625127350000|2021-07-01 08:15:50|495.79|490.39|495.34|489.94|495.79|490.39|495.34|489.94|17
1625127360000|2021-07-01 08:16:00|495.35|489.95|495.8|490.4|495.8|490.4|495.34|489.94|12
1625127370000|2021-07-01 08:16:10|495.89|490.49|496.42|491.02|496.44|491.04|495.89|490.49|18
1625127380000|2021-07-01 08:16:20|496.41|491.01|496.5|491.1|496.56|491.16|496.41|491.01|14
1625127390000|2021-07-01 08:16:30|496.54|491.14|496.74|491.34|496.78|491.38|496.54|491.14|11
1625127400000|2021-07-01 08:16:40|496.76|491.36|496.73|491.33|496.78|491.38|496.66|491.26|18
1625127410000|2021-07-01 08:16:50|496.79|491.39|496.98|491.58|497.03|491.63|496.79|491.39|11
1625127420000|2021-07-01 08:17:00|497|491.6|496.96|491.56|497.01|491.61|496.91|491.51|15
1625127430000|2021-07-01 08:17:10|496.97|491.57|496.13|490.73|496.98|491.58|496.13|490.73|20
1625127440000|2021-07-01 08:17:20|496.02|490.62|496.13|490.73|496.18|490.78|496.02|490.62|20
1625127450000|2021-07-01 08:17:30|496.16|490.76|495.99|490.59|496.17|490.77|495.99|490.59|20
1625127460000|2021-07-01 08:17:40|495.96|490.56|495.72|490.32|496.07|490.67|495.72|490.32|15
1625127470000|2021-07-01 08:17:50|495.64|490.24|495.05|489.65|495.64|490.24|495.02|489.62|15
1625127480000|2021-07-01 08:18:00|495.06|489.66|495.7|490.3|495.7|490.3|495.06|489.66|20
1625127490000|2021-07-01 08:18:10|495.73|490.33|495.33|489.93|495.73|490.33|495.33|489.93|14
1625127500000|2021-07-01 08:18:20|495.32|489.92|494.82|489.42|495.32|489.92|494.82|489.42|7
1625127510000|2021-07-01 08:18:30|494.83|489.43|495.08|489.68|495.11|489.71|494.83|489.43|16
1625127520000|2021-07-01 08:18:40|495.04|489.64|494.81|489.41|495.05|489.65|494.78|489.38|9
1625127530000|2021-07-01 08:18:50|494.85|489.45|495.4|490|495.44|490.04|494.85|489.45|19
1625127540000|2021-07-01 08:19:00|495.39|489.99|495.1|489.7|495.39|489.99|495.1|489.7|19
1625127550000|2021-07-01 08:19:10|495.13|489.73|495.22|489.82|495.23|489.83|495.04|489.64|19
1625127560000|2021-07-01 08:19:20|495.21|489.81|494.43|489.03|495.21|489.81|494.4|489|24
1625127570000|2021-07-01 08:19:30|494.47|489.07|494.16|488.76|494.48|489.08|494.16|488.76|21
1625127580000|2021-07-01 08:19:40|494.17|488.77|494.19|488.79|494.29|488.89|494.13|488.73|15
1625127590000|2021-07-01 08:19:50|494.21|488.81|494.27|488.87|494.39|488.99|494.21|488.81|18
1625127600000|2021-07-01 08:20:00|494.29|488.89|494.23|488.83|494.34|488.94|494.21|488.81|16
1625127610000|2021-07-01 08:20:10|494.21|488.81|494.13|488.73|494.21|488.81|494.08|488.68|13
1625127620000|2021-07-01 08:20:20|494.15|488.75|494.39|488.99|494.39|488.99|494.13|488.73|8
1625127630000|2021-07-01 08:20:30|494.48|489.08|495.22|489.82|495.22|489.82|494.48|489.08|13
1625127640000|2021-07-01 08:20:40|495.24|489.84|495.25|489.85|495.26|489.86|495.24|489.84|3
1625127650000|2021-07-01 08:20:50|495.26|489.86|495.35|489.95|495.35|489.95|495.26|489.86|4
1625127660000|2021-07-01 08:21:00|495.38|489.98|495.46|490.06|495.46|490.06|495.36|489.96|5
1625127670000|2021-07-01 08:21:10|495.53|490.13|495.51|490.11|495.53|490.13|495.5|490.1|4
1625127680000|2021-07-01 08:21:20|495.53|490.13|495.69|490.29|495.69|490.29|495.53|490.13|8
1625127690000|2021-07-01 08:21:30|495.86|490.46|496.21|490.81|496.31|490.91|495.86|490.46|10
1625127700000|2021-07-01 08:21:40|496.23|490.83|496.44|491.04|496.44|491.04|496.19|490.79|15
1625127710000|2021-07-01 08:21:50|496.41|491.01|496.51|491.11|496.61|491.21|496.38|490.98|18
1625127720000|2021-07-01 08:22:00|496.52|491.12|496.65|491.25|496.65|491.25|496.52|491.12|17
1625127730000|2021-07-01 08:22:10|496.66|491.26|496.58|491.18|496.81|491.41|496.48|491.08|22
1625127740000|2021-07-01 08:22:20|496.57|491.17|496.53|491.13|496.57|491.17|496.5|491.1|18
1625127750000|2021-07-01 08:22:30|496.54|491.14|496.89|491.49|496.89|491.49|496.52|491.12|8
1625127760000|2021-07-01 08:22:40|496.87|491.47|496.89|491.49|496.89|491.49|496.86|491.46|8
1625127770000|2021-07-01 08:22:50|496.88|491.48|496.89|491.49|496.89|491.49|496.87|491.47|6
1625127780000|2021-07-01 08:23:00|496.9|491.5|497.03|491.63|497.04|491.64|496.9|491.5|7
1625127790000|2021-07-01 08:23:10|497|491.6|497.25|491.85|497.27|491.87|497|491.6|11
1625127800000|2021-07-01 08:23:20|497.26|491.86|496.95|491.55|497.26|491.86|496.88|491.48|14
1625127810000|2021-07-01 08:23:30|496.97|491.57|496.94|491.54|497|491.6|496.92|491.52|11
1625127820000|2021-07-01 08:23:40|496.96|491.56|497|491.6|497|491.6|496.96|491.56|4
1625127830000|2021-07-01 08:23:50|496.97|491.57|497|491.6|497|491.6|496.97|491.57|2
1625127840000|2021-07-01 08:24:00|497.17|491.77|497.25|491.85|497.28|491.88|497.17|491.77|14
1625127850000|2021-07-01 08:24:10|497.24|491.84|496.95|491.55|497.26|491.86|496.88|491.48|18
1625127860000|2021-07-01 08:24:20|496.9|491.5|496.84|491.44|496.92|491.52|496.79|491.39|14
1625127870000|2021-07-01 08:24:30|496.85|491.45|496.88|491.48|496.9|491.5|496.85|491.45|11
1625127880000|2021-07-01 08:24:40|496.89|491.49|496.88|491.48|496.89|491.49|496.88|491.48|4
1625127890000|2021-07-01 08:24:50|496.93|491.53|496.92|491.52|496.93|491.53|496.92|491.52|2
1625127900000|2021-07-01 08:25:00|496.93|491.53|496.87|491.47|496.93|491.53|496.84|491.44|10
1625127910000|2021-07-01 08:25:10|496.88|491.48|496.86|491.46|496.88|491.48|496.86|491.46|9
1625127920000|2021-07-01 08:25:20|496.87|491.47|496.88|491.48|496.88|491.48|496.86|491.46|11
1625127930000|2021-07-01 08:25:30|496.94|491.54|497.33|491.93|497.33|491.93|496.94|491.54|8
1625127940000|2021-07-01 08:25:40|497.35|491.95|497.25|491.85|497.4|492|497.19|491.79|11
1625127950000|2021-07-01 08:25:50|497.27|491.87|497.42|492.02|497.44|492.04|497.14|491.74|6
1625127960000|2021-07-01 08:26:00|497.41|492.01|497.47|492.07|497.47|492.07|497.41|492.01|4
1625127970000|2021-07-01 08:26:10|497.45|492.05|497.29|491.89|497.63|492.23|497.22|491.82|14
1625127980000|2021-07-01 08:26:20|497.28|491.88|497.17|491.77|497.29|491.89|497.17|491.77|18
1625127990000|2021-07-01 08:26:30|497.27|491.87|497.13|491.73|497.28|491.88|497.11|491.71|16
1625128000000|2021-07-01 08:26:40|497.11|491.71|497.14|491.74|497.25|491.85|497.11|491.71|10
1625128010000|2021-07-01 08:26:50|497.13|491.73|496.84|491.44|497.13|491.73|496.61|491.21|21
1625128020000|2021-07-01 08:27:00|496.88|491.48|497.26|491.86|497.26|491.86|496.88|491.48|19
1625128030000|2021-07-01 08:27:10|497.27|491.87|496.73|491.33|497.28|491.88|496.73|491.33|21
1625128040000|2021-07-01 08:27:20|496.75|491.35|496.75|491.35|496.8|491.4|496.74|491.34|13
1625128050000|2021-07-01 08:27:30|496.77|491.37|496.69|491.29|496.81|491.41|496.69|491.29|11
1625128060000|2021-07-01 08:27:40|496.71|491.31|496.74|491.34|496.8|491.4|496.7|491.3|13
1625128070000|2021-07-01 08:27:50|496.6|491.2|496.36|490.96|496.6|491.2|496.36|490.96|13
1625128080000|2021-07-01 08:28:00|496.39|490.99|496.64|491.24|496.69|491.29|496.39|490.99|13
1625128090000|2021-07-01 08:28:10|496.66|491.26|496.59|491.19|496.66|491.26|496.53|491.13|12
1625128100000|2021-07-01 08:28:20|496.57|491.17|496.53|491.13|496.7|491.3|496.41|491.01|18
1625128110000|2021-07-01 08:28:30|496.54|491.14|496.47|491.07|496.54|491.14|496.47|491.07|3
1625128120000|2021-07-01 08:28:40|496.45|491.05|496.64|491.24|496.64|491.24|496.44|491.04|16
1625128130000|2021-07-01 08:28:50|496.67|491.27|496.51|491.11|496.69|491.29|496.5|491.1|14
1625128140000|2021-07-01 08:29:00|496.48|491.08|496.54|491.14|496.55|491.15|496.46|491.06|10
1625128150000|2021-07-01 08:29:10|496.5|491.1|496.46|491.06|496.54|491.14|496.45|491.05|13
1625128160000|2021-07-01 08:29:20|496.44|491.04|496.45|491.05|496.48|491.08|496.38|490.98|14
1625128170000|2021-07-01 08:29:30|496.46|491.06|496.52|491.12|496.52|491.12|496.37|490.97|11
1625128180000|2021-07-01 08:29:40|496.54|491.14|496.46|491.06|496.54|491.14|496.42|491.02|15
1625128190000|2021-07-01 08:29:50|496.45|491.05|496.5|491.1|496.51|491.11|496.44|491.04|13
1625128200000|2021-07-01 08:30:00|496.49|491.09|495.9|490.5|496.49|491.09|495.82|490.42|22
1625128210000|2021-07-01 08:30:10|495.87|490.47|495.69|490.29|495.88|490.48|495.69|490.29|11
1625128220000|2021-07-01 08:30:20|495.67|490.27|495.64|490.24|495.74|490.34|495.64|490.24|5
1625128230000|2021-07-01 08:30:30|495.67|490.27|495.65|490.25|495.7|490.3|495.64|490.24|10
1625128240000|2021-07-01 08:30:40|495.64|490.24|495.64|490.24|495.64|490.24|495.64|490.24|1
1625128250000|2021-07-01 08:30:50|495.66|490.26|495.65|490.25|495.68|490.28|495.64|490.24|8
1625128260000|2021-07-01 08:31:00|495.46|490.06|495.36|489.96|495.47|490.07|495.36|489.96|6
1625128270000|2021-07-01 08:31:10|495.34|489.94|494.75|489.35|495.35|489.95|494.74|489.34|17
1625128280000|2021-07-01 08:31:20|494.82|489.42|494.2|488.8|494.89|489.49|494.2|488.8|20
1625128290000|2021-07-01 08:31:30|494.23|488.83|494.13|488.73|494.3|488.9|494.11|488.71|8
1625128300000|2021-07-01 08:31:40|494.09|488.69|494.16|488.76|494.16|488.76|494.01|488.61|10
1625128310000|2021-07-01 08:31:50|494.24|488.84|494.32|488.92|494.32|488.92|494.24|488.84|3
1625128320000|2021-07-01 08:32:00|494.29|488.89|494.24|488.84|494.29|488.89|494.22|488.82|6
1625128330000|2021-07-01 08:32:10|494.36|488.96|494.41|489.01|494.42|489.02|494.34|488.94|11
1625128340000|2021-07-01 08:32:20|494.4|489|494.6|489.2|494.65|489.25|494.4|489|11
1625128350000|2021-07-01 08:32:30|494.62|489.22|494.73|489.33|494.81|489.41|494.6|489.2|8
1625128360000|2021-07-01 08:32:40|494.77|489.37|494.77|489.37|494.84|489.44|494.73|489.33|17
1625128370000|2021-07-01 08:32:50|494.78|489.38|494.79|489.39|494.8|489.4|494.75|489.35|14
1625128380000|2021-07-01 08:33:00|494.88|489.48|494.65|489.25|494.88|489.48|494.65|489.25|11
1625128390000|2021-07-01 08:33:10|494.66|489.26|494.58|489.18|494.67|489.27|494.56|489.16|11
1625128400000|2021-07-01 08:33:20|494.59|489.19|494.73|489.33|494.8|489.4|494.59|489.19|20
1625128410000|2021-07-01 08:33:30|494.71|489.31|494.09|488.69|494.72|489.32|494.06|488.66|19
1625128420000|2021-07-01 08:33:40|494.1|488.7|494.09|488.69|494.14|488.74|494.05|488.65|13
1625128430000|2021-07-01 08:33:50|493.91|488.51|493.94|488.54|494.05|488.65|493.9|488.5|13
1625128440000|2021-07-01 08:34:00|493.95|488.55|493.94|488.54|493.95|488.55|493.94|488.54|2
1625128450000|2021-07-01 08:34:10|493.96|488.56|493.54|488.14|493.97|488.57|493.31|487.91|24
1625128460000|2021-07-01 08:34:20|493.53|488.13|493.27|487.87|493.53|488.13|493.25|487.85|14
1625128470000|2021-07-01 08:34:30|493.28|487.88|493.45|488.05|493.52|488.12|493.26|487.86|22
1625128480000|2021-07-01 08:34:40|493.38|487.98|493.64|488.24|493.69|488.29|493.36|487.96|17
1625128490000|2021-07-01 08:34:50|493.69|488.29|493.58|488.18|493.86|488.46|493.58|488.18|23
1625128500000|2021-07-01 08:35:00|493.6|488.2|493.52|488.12|493.6|488.2|493.51|488.11|7
1625128510000|2021-07-01 08:35:10|493.5|488.1|493.59|488.19|493.59|488.19|493.46|488.06|10
1625128520000|2021-07-01 08:35:20|493.58|488.18|493.5|488.1|493.71|488.31|493.5|488.1|20
1625128530000|2021-07-01 08:35:30|493.53|488.13|493.34|487.94|493.53|488.13|493.34|487.94|15
1625128540000|2021-07-01 08:35:40|493.35|487.95|493.43|488.03|493.44|488.04|493.27|487.87|14
1625128550000|2021-07-01 08:35:50|493.44|488.04|493.28|487.88|493.47|488.07|493.28|487.88|17
1625128560000|2021-07-01 08:36:00|493.29|487.89|493.39|487.99|493.39|487.99|493.2|487.8|14
1625128570000|2021-07-01 08:36:10|493.49|488.09|493.58|488.18|493.58|488.18|493.49|488.09|4
1625128580000|2021-07-01 08:36:20|493.61|488.21|493.62|488.22|493.63|488.23|493.61|488.21|6
1625128590000|2021-07-01 08:36:30|493.63|488.23|494.01|488.61|494.01|488.61|493.62|488.22|12
1625128600000|2021-07-01 08:36:40|494.11|488.71|494.46|489.06|494.46|489.06|494.11|488.71|7
1625128610000|2021-07-01 08:36:50|494.54|489.14|494.51|489.11|494.75|489.35|494.46|489.06|17
1625128620000|2021-07-01 08:37:00|494.53|489.13|494.06|488.66|494.62|489.22|494.02|488.62|17
1625128630000|2021-07-01 08:37:10|494.08|488.68|494.31|488.91|494.33|488.93|494.08|488.68|16
1625128640000|2021-07-01 08:37:20|494.32|488.92|494.24|488.84|494.34|488.94|494.23|488.83|14
1625128650000|2021-07-01 08:37:30|494.2|488.8|494.6|489.2|494.6|489.2|494.2|488.8|17
1625128660000|2021-07-01 08:37:40|494.59|489.19|494.57|489.17|494.62|489.22|494.51|489.11|13
1625128670000|2021-07-01 08:37:50|494.58|489.18|494.57|489.17|494.6|489.2|494.54|489.14|17
1625128680000|2021-07-01 08:38:00|494.56|489.16|494.67|489.27|494.69|489.29|494.55|489.15|12
1625128690000|2021-07-01 08:38:10|494.65|489.25|494.03|488.63|494.65|489.25|494.02|488.62|18
1625128700000|2021-07-01 08:38:20|494.02|488.62|494.03|488.63|494.07|488.67|493.97|488.57|18
1625128710000|2021-07-01 08:38:30|494.1|488.7|494.14|488.74|494.22|488.82|494.05|488.65|16
1625128720000|2021-07-01 08:38:40|494.2|488.8|494.17|488.77|494.24|488.84|494.15|488.75|19
1625128730000|2021-07-01 08:38:50|494.18|488.78|494.22|488.82|494.23|488.83|494.13|488.73|16
1625128740000|2021-07-01 08:39:00|494.23|488.83|494.22|488.82|494.3|488.9|494.21|488.81|19
1625128750000|2021-07-01 08:39:10|494.21|488.81|494.25|488.85|494.29|488.89|494.2|488.8|14
1625128760000|2021-07-01 08:39:20|494.27|488.87|494.39|488.99|494.43|489.03|494.25|488.85|11
1625128770000|2021-07-01 08:39:30|494.38|488.98|494.38|488.98|494.41|489.01|494.36|488.96|15
1625128780000|2021-07-01 08:39:40|494.36|488.96|494.13|488.73|494.36|488.96|494.13|488.73|14
1625128790000|2021-07-01 08:39:50|494.1|488.7|493.97|488.57|494.11|488.71|493.96|488.56|10
1625128800000|2021-07-01 08:40:00|494.01|488.61|494|488.6|494.01|488.61|493.91|488.51|9
1625128810000|2021-07-01 08:40:10|494.01|488.61|494.18|488.78|494.22|488.82|494|488.6|21
1625128820000|2021-07-01 08:40:20|494.22|488.82|494.33|488.93|494.34|488.94|494.14|488.74|21
1625128830000|2021-07-01 08:40:30|494.34|488.94|494.45|489.05|494.46|489.06|494.33|488.93|13
1625128840000|2021-07-01 08:40:40|494.44|489.04|494.56|489.16|494.56|489.16|494.26|488.86|19
1625128850000|2021-07-01 08:40:50|494.57|489.17|494.55|489.15|494.58|489.18|494.54|489.14|10
1625128860000|2021-07-01 08:41:00|494.54|489.14|494.49|489.09|494.55|489.15|494.49|489.09|15
1625128870000|2021-07-01 08:41:10|494.52|489.12|494.62|489.22|494.62|489.22|494.47|489.07|5
1625128880000|2021-07-01 08:41:20|494.57|489.17|494.55|489.15|494.71|489.31|494.55|489.15|10
1625128890000|2021-07-01 08:41:30|494.51|489.11|494.62|489.22|494.63|489.23|494.51|489.11|10
1625128900000|2021-07-01 08:41:40|494.61|489.21|494.58|489.18|494.61|489.21|494.54|489.14|5
1625128910000|2021-07-01 08:41:50|494.7|489.3|494.76|489.36|494.76|489.36|494.7|489.3|3
1625128920000|2021-07-01 08:42:00|495.06|489.66|495.03|489.63|495.06|489.66|495.03|489.63|5
1625128930000|2021-07-01 08:42:10|495.01|489.61|495.32|489.92|495.32|489.92|495.01|489.61|6
1625128940000|2021-07-01 08:42:20|495.33|489.93|495.38|489.98|495.38|489.98|495.31|489.91|9
1625128950000|2021-07-01 08:42:30|495.43|490.03|495.45|490.05|495.49|490.09|495.41|490.01|18
1625128960000|2021-07-01 08:42:40|495.44|490.04|495.45|490.05|495.48|490.08|495.38|489.98|13
1625128970000|2021-07-01 08:42:50|495.49|490.09|495.42|490.02|495.49|490.09|495.42|490.02|2
1625128980000|2021-07-01 08:43:00|495.51|490.11|495.64|490.24|495.64|490.24|495.51|490.11|2
1625128990000|2021-07-01 08:43:10|495.63|490.23|495.61|490.21|495.64|490.24|495.61|490.21|14
1625129000000|2021-07-01 08:43:20|495.6|490.2|495.11|489.71|495.6|490.2|495.09|489.69|23
1625129010000|2021-07-01 08:43:30|495.05|489.65|495.03|489.63|495.07|489.67|494.88|489.48|15
1625129020000|2021-07-01 08:43:40|494.92|489.52|495.53|490.13|495.53|490.13|494.92|489.52|15
1625129030000|2021-07-01 08:43:50|495.52|490.12|495.74|490.34|495.8|490.4|495.41|490.01|18
1625129040000|2021-07-01 08:44:00|495.75|490.35|496.03|490.63|496.4|491|495.75|490.35|20
1625129050000|2021-07-01 08:44:10|496.04|490.64|496.06|490.66|496.16|490.76|496.04|490.64|24
1625129060000|2021-07-01 08:44:20|496.08|490.68|496.34|490.94|496.36|490.96|496.07|490.67|15
1625129070000|2021-07-01 08:44:30|496.33|490.93|496.57|491.17|496.61|491.21|496.32|490.92|16
1625129080000|2021-07-01 08:44:40|496.61|491.21|496.36|490.96|496.61|491.21|496.28|490.88|21
1625129090000|2021-07-01 08:44:50|496.41|491.01|496.35|490.95|496.64|491.24|496.35|490.95|16
1625129100000|2021-07-01 08:45:00|496.39|490.99|496.12|490.72|496.43|491.03|495.96|490.56|25
1625129110000|2021-07-01 08:45:10|496.13|490.73|496.31|490.91|496.55|491.15|496.13|490.73|20
1625129120000|2021-07-01 08:45:20|496.3|490.9|496.36|490.96|496.39|490.99|496.3|490.9|21
1625129130000|2021-07-01 08:45:30|496.27|490.87|496.3|490.9|496.5|491.1|496.2|490.8|23
1625129140000|2021-07-01 08:45:40|496.24|490.84|496.09|490.69|496.3|490.9|496.04|490.64|22
1625129150000|2021-07-01 08:45:50|496.07|490.67|495.94|490.54|496.18|490.78|495.93|490.53|19
1625129160000|2021-07-01 08:46:00|495.99|490.59|495.69|490.29|496.01|490.61|495.69|490.29|19
1625129170000|2021-07-01 08:46:10|495.58|490.18|495.22|489.82|495.59|490.19|495.16|489.76|20
1625129180000|2021-07-01 08:46:20|495.17|489.77|494.93|489.53|495.17|489.77|494.92|489.52|8
1625129190000|2021-07-01 08:46:30|494.94|489.54|495.04|489.64|495.07|489.67|494.93|489.53|18
1625129200000|2021-07-01 08:46:40|495.03|489.63|494.89|489.49|495.08|489.68|494.87|489.47|18
1625129210000|2021-07-01 08:46:50|494.9|489.5|494.88|489.48|494.98|489.58|494.86|489.46|15
1625129220000|2021-07-01 08:47:00|494.87|489.47|495.04|489.64|495.04|489.64|494.75|489.35|14
1625129230000|2021-07-01 08:47:10|495.08|489.68|494.87|489.47|495.08|489.68|494.82|489.42|20
1625129240000|2021-07-01 08:47:20|494.94|489.54|494.71|489.31|494.94|489.54|494.71|489.31|17
1625129250000|2021-07-01 08:47:30|494.64|489.24|494.37|488.97|494.69|489.29|494.36|488.96|18
1625129260000|2021-07-01 08:47:40|494.4|489|493.97|488.57|494.4|489|493.97|488.57|13
1625129270000|2021-07-01 08:47:50|493.93|488.53|493.95|488.55|493.97|488.57|493.92|488.52|14
1625129280000|2021-07-01 08:48:00|493.94|488.54|494.12|488.72|494.2|488.8|493.94|488.54|16
1625129290000|2021-07-01 08:48:10|494.1|488.7|493.75|488.35|494.1|488.7|493.74|488.34|19
1625129300000|2021-07-01 08:48:20|493.71|488.31|493.29|487.89|493.71|488.31|493.29|487.89|15
1625129310000|2021-07-01 08:48:30|493.31|487.91|493.17|487.77|493.33|487.93|493.17|487.77|17
1625129320000|2021-07-01 08:48:40|493.16|487.76|492.53|487.13|493.21|487.81|492.44|487.04|20
1625129330000|2021-07-01 08:48:50|492.54|487.14|492.45|487.05|492.58|487.18|492.43|487.03|17
1625129340000|2021-07-01 08:49:00|492.53|487.13|492.7|487.3|492.85|487.45|492.53|487.13|20
1625129350000|2021-07-01 08:49:10|492.68|487.28|492.54|487.14|493.1|487.7|492.53|487.13|22
1625129360000|2021-07-01 08:49:20|492.5|487.1|492.52|487.12|492.6|487.2|492.25|486.85|18
1625129370000|2021-07-01 08:49:30|492.47|487.07|492.01|486.61|492.49|487.09|492.01|486.61|12
1625129380000|2021-07-01 08:49:40|492.05|486.65|491.97|486.57|492.17|486.77|491.9|486.5|17
1625129390000|2021-07-01 08:49:50|491.94|486.54|491.83|486.43|491.94|486.54|491.73|486.33|18
1625129400000|2021-07-01 08:50:00|491.8|486.4|491.95|486.55|491.98|486.58|491.77|486.37|10
1625129410000|2021-07-01 08:50:10|492|486.6|492.58|487.18|492.67|487.27|491.98|486.58|20
1625129420000|2021-07-01 08:50:20|492.55|487.15|492.49|487.09|492.55|487.15|492.48|487.08|15
1625129430000|2021-07-01 08:50:30|492.51|487.11|492.6|487.2|492.6|487.2|492.51|487.11|9
1625129440000|2021-07-01 08:50:40|492.61|487.21|492.02|486.62|492.61|487.21|491.95|486.55|16
1625129450000|2021-07-01 08:50:50|492.01|486.61|491.53|486.13|492.01|486.61|491.41|486.01|24
1625129460000|2021-07-01 08:51:00|491.52|486.12|491.86|486.46|491.94|486.54|491.48|486.08|20
1625129470000|2021-07-01 08:51:10|491.85|486.45|492.03|486.63|492.11|486.71|491.82|486.42|21
1625129480000|2021-07-01 08:51:20|492.05|486.65|491.87|486.47|492.05|486.65|491.76|486.36|20
1625129490000|2021-07-01 08:51:30|491.89|486.49|491.82|486.42|491.92|486.52|491.73|486.33|16
1625129500000|2021-07-01 08:51:40|491.89|486.49|491.81|486.41|491.92|486.52|491.81|486.41|9
1625129510000|2021-07-01 08:51:50|491.79|486.39|491.47|486.07|491.79|486.39|491.39|485.99|15
1625129520000|2021-07-01 08:52:00|491.46|486.06|491.7|486.3|491.72|486.32|491.39|485.99|15
1625129530000|2021-07-01 08:52:10|491.72|486.32|492|486.6|492|486.6|491.72|486.32|14
1625129540000|2021-07-01 08:52:20|492.02|486.62|492.87|487.47|492.87|487.47|492|486.6|19
1625129550000|2021-07-01 08:52:30|492.75|487.35|493.4|488|493.4|488|492.74|487.34|23
1625129560000|2021-07-01 08:52:40|493.41|488.01|493.43|488.03|493.49|488.09|493.41|488.01|7
1625129570000|2021-07-01 08:52:50|493.36|487.96|493.52|488.12|493.75|488.35|493.36|487.96|4
1625129580000|2021-07-01 08:53:00|493.58|488.18|493.47|488.07|493.58|488.18|493.31|487.91|19
1625129590000|2021-07-01 08:53:10|493.48|488.08|492.98|487.58|493.48|488.08|492.98|487.58|22
1625129600000|2021-07-01 08:53:20|492.99|487.59|492.79|487.39|493.11|487.71|492.76|487.36|22
1625129610000|2021-07-01 08:53:30|492.78|487.38|492.7|487.3|492.98|487.58|492.69|487.29|17
1625129620000|2021-07-01 08:53:40|492.68|487.28|492.35|486.95|492.68|487.28|492.35|486.95|11
1625129630000|2021-07-01 08:53:50|492.37|486.97|491.9|486.5|492.37|486.97|491.9|486.5|19
1625129640000|2021-07-01 08:54:00|491.84|486.44|492.28|486.88|492.28|486.88|491.84|486.44|19
1625129650000|2021-07-01 08:54:10|492.32|486.92|492.71|487.31|492.71|487.31|492.32|486.92|19
1625129660000|2021-07-01 08:54:20|492.84|487.44|492.73|487.33|493.09|487.69|492.73|487.33|25
1625129670000|2021-07-01 08:54:30|492.74|487.34|492.52|487.12|492.9|487.5|492.52|487.12|23
1625129680000|2021-07-01 08:54:40|492.59|487.19|492.18|486.78|492.6|487.2|492.05|486.65|20
1625129690000|2021-07-01 08:54:50|492.19|486.79|492.15|486.75|492.61|487.21|492.15|486.75|24
1625129700000|2021-07-01 08:55:00|492.14|486.74|492.46|487.06|492.7|487.3|492.14|486.74|17
1625129710000|2021-07-01 08:55:10|492.45|487.05|492.37|486.97|492.45|487.05|492.16|486.76|23
1625129720000|2021-07-01 08:55:20|492.36|486.96|492.75|487.35|492.75|487.35|492.36|486.96|13
1625129730000|2021-07-01 08:55:30|492.77|487.37|492.87|487.47|492.87|487.47|492.58|487.18|14
1625129740000|2021-07-01 08:55:40|492.88|487.48|493.51|488.11|493.51|488.11|492.88|487.48|13
1625129750000|2021-07-01 08:55:50|493.66|488.26|494.23|488.83|494.23|488.83|493.66|488.26|10
1625129760000|2021-07-01 08:56:00|494.24|488.84|494.23|488.83|494.42|489.02|494.23|488.83|22
1625129770000|2021-07-01 08:56:10|494.24|488.84|494.34|488.94|494.34|488.94|493.99|488.59|20
1625129780000|2021-07-01 08:56:20|494.4|489|494.95|489.55|495|489.6|494.4|489|13
1625129790000|2021-07-01 08:56:30|494.98|489.58|495.03|489.63|495.03|489.63|494.78|489.38|11
1625129800000|2021-07-01 08:56:40|494.97|489.57|494.44|489.04|495.06|489.66|494.44|489.04|23
1625129810000|2021-07-01 08:56:50|494.37|488.97|494.36|488.96|494.51|489.11|494.04|488.64|24
1625129820000|2021-07-01 08:57:00|494.38|488.98|494.36|488.96|494.53|489.13|494.35|488.95|18
1625129830000|2021-07-01 08:57:10|494.37|488.97|494.77|489.37|494.78|489.38|494.06|488.66|21
1625129840000|2021-07-01 08:57:20|494.78|489.38|494.78|489.38|494.8|489.4|494.72|489.32|20
1625129850000|2021-07-01 08:57:30|494.82|489.42|494.56|489.16|494.98|489.58|494.51|489.11|17
1625129860000|2021-07-01 08:57:40|494.47|489.07|494.32|488.92|494.58|489.18|494.32|488.92|16
1625129870000|2021-07-01 08:57:50|494.33|488.93|494.23|488.83|494.48|489.08|494.23|488.83|16
1625129880000|2021-07-01 08:58:00|494.17|488.77|494.18|488.78|494.35|488.95|494.07|488.67|18
1625129890000|2021-07-01 08:58:10|494.15|488.75|494.16|488.76|494.16|488.76|494.13|488.73|10
1625129900000|2021-07-01 08:58:20|494.17|488.77|494.14|488.74|494.17|488.77|494.13|488.73|8
1625129910000|2021-07-01 08:58:30|494.13|488.73|494.61|489.21|494.61|489.21|494.13|488.73|10
1625129920000|2021-07-01 08:58:40|494.62|489.22|494.71|489.31|494.79|489.39|494.61|489.21|15
1625129930000|2021-07-01 08:58:50|494.62|489.22|494.8|489.4|494.8|489.4|494.62|489.22|8
1625129940000|2021-07-01 08:59:00|494.78|489.38|494.49|489.09|494.78|489.38|494.41|489.01|19
1625129950000|2021-07-01 08:59:10|494.5|489.1|494.49|489.09|494.53|489.13|494.47|489.07|11
1625129960000|2021-07-01 08:59:20|494.54|489.14|494.95|489.55|494.95|489.55|494.53|489.13|21
1625129970000|2021-07-01 08:59:30|494.94|489.54|495.17|489.77|495.17|489.77|494.94|489.54|9
1625129980000|2021-07-01 08:59:40|495.18|489.78|494.99|489.59|495.18|489.78|494.88|489.48|15
1625129990000|2021-07-01 08:59:50|495.01|489.61|494.88|489.48|495.02|489.62|494.86|489.46|16
1625130000000|2021-07-01 09:00:00|494.83|489.43|494.09|488.69|494.83|489.43|493.98|488.58|21
1625130010000|2021-07-01 09:00:10|494.12|488.72|493.97|488.57|494.39|488.99|493.95|488.55|20
1625130020000|2021-07-01 09:00:20|494.03|488.63|493.66|488.26|494.05|488.65|493.66|488.26|10
1625130030000|2021-07-01 09:00:30|493.71|488.31|494.04|488.64|494.1|488.7|493.71|488.31|20
1625130040000|2021-07-01 09:00:40|494.03|488.63|494.05|488.65|494.11|488.71|494.01|488.61|13
1625130050000|2021-07-01 09:00:50|494.04|488.64|494.27|488.87|494.27|488.87|493.96|488.56|17
1625130060000|2021-07-01 09:01:00|494.3|488.9|494.22|488.82|494.4|489|494.18|488.78|18
1625130070000|2021-07-01 09:01:10|494.23|488.83|494.44|489.04|494.44|489.04|494.23|488.83|9
1625130080000|2021-07-01 09:01:20|494.48|489.08|494.77|489.37|494.83|489.43|494.46|489.06|12
1625130090000|2021-07-01 09:01:30|494.75|489.35|494.79|489.39|494.83|489.43|494.68|489.28|16
1625130100000|2021-07-01 09:01:40|494.77|489.37|494.85|489.45|494.85|489.45|494.77|489.37|2
1625130110000|2021-07-01 09:01:50|494.98|489.58|495.06|489.66|495.14|489.74|494.98|489.58|14
1625130120000|2021-07-01 09:02:00|495.03|489.63|495.08|489.68|495.08|489.68|495.01|489.61|12
1625130140000|2021-07-01 09:02:20|495.07|489.67|494.81|489.41|495.14|489.74|494.81|489.41|18
1625130150000|2021-07-01 09:02:30|494.82|489.42|494.9|489.5|494.9|489.5|494.82|489.42|4
1625130160000|2021-07-01 09:02:40|494.96|489.56|495.25|489.85|495.25|489.85|494.96|489.56|12
1625130170000|2021-07-01 09:02:50|495.28|489.88|495.23|489.83|495.32|489.92|495.22|489.82|14
1625130180000|2021-07-01 09:03:00|495.26|489.86|495.3|489.9|495.3|489.9|495.23|489.83|10
1625130190000|2021-07-01 09:03:10|495.29|489.89|495.2|489.8|495.29|489.89|495.13|489.73|20
1625130200000|2021-07-01 09:03:20|495.21|489.81|495.17|489.77|495.21|489.81|495.1|489.7|9
1625130210000|2021-07-01 09:03:30|495.18|489.78|494.97|489.57|495.19|489.79|494.97|489.57|14
1625130220000|2021-07-01 09:03:40|494.81|489.41|494.58|489.18|494.81|489.41|494.4|489|18
1625130230000|2021-07-01 09:03:50|494.47|489.07|494.75|489.35|494.85|489.45|494.46|489.06|20
1625130240000|2021-07-01 09:04:00|494.63|489.23|495.01|489.61|495.09|489.69|494.63|489.23|20
1625130250000|2021-07-01 09:04:10|495.06|489.66|495.06|489.66|495.06|489.66|495.05|489.65|3
1625130260000|2021-07-01 09:04:20|495.07|489.67|495.16|489.76|495.16|489.76|495.07|489.67|6
1625130270000|2021-07-01 09:04:30|495.15|489.75|495.5|490.1|495.5|490.1|495.15|489.75|8
1625130280000|2021-07-01 09:04:40|495.49|490.09|495.66|490.26|495.66|490.26|495.49|490.09|7
1625130290000|2021-07-01 09:04:50|495.67|490.27|495.67|490.27|495.67|490.27|495.67|490.27|1
1625130300000|2021-07-01 09:05:00|495.76|490.36|495.61|490.21|495.76|490.36|495.47|490.07|17
1625130310000|2021-07-01 09:05:10|495.68|490.28|496.09|490.69|496.09|490.69|495.68|490.28|8
1625130320000|2021-07-01 09:05:20|496.07|490.67|496.08|490.68|496.09|490.69|496.05|490.65|17
1625130330000|2021-07-01 09:05:30|496.07|490.67|496.09|490.69|496.11|490.71|496.02|490.62|21
1625130340000|2021-07-01 09:05:40|496.1|490.7|496.1|490.7|496.11|490.71|496.08|490.68|11
1625130350000|2021-07-01 09:05:50|496.09|490.69|495.82|490.42|496.1|490.7|495.81|490.41|16
1625130360000|2021-07-01 09:06:00|495.85|490.45|495.7|490.3|495.86|490.46|495.7|490.3|16
1625130370000|2021-07-01 09:06:10|495.71|490.31|495.59|490.19|495.72|490.32|495.57|490.17|14
1625130380000|2021-07-01 09:06:20|495.56|490.16|495.88|490.48|495.88|490.48|495.56|490.16|14
1625130390000|2021-07-01 09:06:30|495.89|490.49|495.68|490.28|495.89|490.49|495.67|490.27|15
1625130400000|2021-07-01 09:06:40|495.66|490.26|495.57|490.17|495.66|490.26|495.55|490.15|7
1625130410000|2021-07-01 09:06:50|495.58|490.18|495.55|490.15|495.6|490.2|495.54|490.14|9
1625130420000|2021-07-01 09:07:00|495.56|490.16|495.87|490.47|495.89|490.49|495.44|490.04|14
1625130430000|2021-07-01 09:07:10|495.88|490.48|495.86|490.46|495.88|490.48|495.85|490.45|9
1625130440000|2021-07-01 09:07:20|495.88|490.48|495.9|490.5|495.94|490.54|495.87|490.47|15
1625130450000|2021-07-01 09:07:30|495.89|490.49|495.89|490.49|495.9|490.5|495.84|490.44|11
1625130460000|2021-07-01 09:07:40|495.9|490.5|495.99|490.59|496.06|490.66|495.9|490.5|10
1625130470000|2021-07-01 09:07:50|496|490.6|496.01|490.61|496.03|490.63|496|490.6|9
1625130480000|2021-07-01 09:08:00|496|490.6|495.95|490.55|496|490.6|495.85|490.45|16
1625130490000|2021-07-01 09:08:10|495.96|490.56|495.95|490.55|495.96|490.56|495.93|490.53|9
1625130500000|2021-07-01 09:08:20|495.94|490.54|495.83|490.43|495.94|490.54|495.59|490.19|19
1625130510000|2021-07-01 09:08:30|495.88|490.48|495.9|490.5|495.98|490.58|495.81|490.41|17
1625130520000|2021-07-01 09:08:40|495.91|490.51|495.95|490.55|495.95|490.55|495.9|490.5|5
1625130530000|2021-07-01 09:08:50|495.96|490.56|495.88|490.48|495.96|490.56|495.88|490.48|14
1625130540000|2021-07-01 09:09:00|495.87|490.47|495.95|490.55|495.95|490.55|495.86|490.46|16
1625130550000|2021-07-01 09:09:10|495.94|490.54|495.73|490.33|495.94|490.54|495.73|490.33|15
1625130560000|2021-07-01 09:09:20|495.7|490.3|495.52|490.12|495.75|490.35|495.52|490.12|12
1625130570000|2021-07-01 09:09:30|495.63|490.23|495.76|490.36|495.77|490.37|495.63|490.23|8
1625130580000|2021-07-01 09:09:40|495.77|490.37|495.6|490.2|495.77|490.37|495.56|490.16|15
1625130590000|2021-07-01 09:09:50|495.59|490.19|495.49|490.09|495.59|490.19|495.48|490.08|16
1625130600000|2021-07-01 09:10:00|495.44|490.04|495.63|490.23|495.65|490.25|495.16|489.76|23
1625130610000|2021-07-01 09:10:10|495.62|490.22|495.37|489.97|495.62|490.22|495.37|489.97|20
1625130620000|2021-07-01 09:10:20|495.15|489.75|495.1|489.7|495.23|489.83|495.04|489.64|16
1625130630000|2021-07-01 09:10:30|495.11|489.71|495.18|489.78|495.21|489.81|495.08|489.68|19
1625130640000|2021-07-01 09:10:40|495.14|489.74|495.2|489.8|495.33|489.93|495.1|489.7|21
1625130650000|2021-07-01 09:10:50|495.24|489.84|495.32|489.92|495.32|489.92|495.2|489.8|8
1625130660000|2021-07-01 09:11:00|495.31|489.91|495.24|489.84|495.31|489.91|495.21|489.81|9
1625130670000|2021-07-01 09:11:10|495.28|489.88|495.44|490.04|495.45|490.05|495.28|489.88|6
1625130680000|2021-07-01 09:11:20|495.4|490|495.38|489.98|495.41|490.01|495.37|489.97|10
1625130690000|2021-07-01 09:11:30|495.46|490.06|495.52|490.12|495.52|490.12|495.46|490.06|3
1625130700000|2021-07-01 09:11:40|495.51|490.11|495.35|489.95|495.52|490.12|495.34|489.94|17
1625130710000|2021-07-01 09:11:50|495.36|489.96|495.32|489.92|495.39|489.99|495.26|489.86|12
1625130720000|2021-07-01 09:12:00|495.27|489.87|495.35|489.95|495.35|489.95|495.19|489.79|16
1625130730000|2021-07-01 09:12:10|495.36|489.96|495.81|490.41|495.95|490.55|495.36|489.96|21
1625130740000|2021-07-01 09:12:20|495.8|490.4|495.57|490.17|495.85|490.45|495.52|490.12|21
1625130750000|2021-07-01 09:12:30|495.54|490.14|495.85|490.45|495.92|490.52|495.51|490.11|21
1625130760000|2021-07-01 09:12:40|495.93|490.53|495.93|490.53|495.93|490.53|495.92|490.52|7
1625130770000|2021-07-01 09:12:50|495.94|490.54|495.58|490.18|495.94|490.54|495.56|490.16|17
1625130780000|2021-07-01 09:13:00|495.57|490.17|495.91|490.51|495.96|490.56|495.57|490.17|19
1625130790000|2021-07-01 09:13:10|495.87|490.47|495.77|490.37|495.87|490.47|495.7|490.3|21
1625130800000|2021-07-01 09:13:20|495.76|490.36|496.06|490.66|496.12|490.72|495.76|490.36|16
1625130810000|2021-07-01 09:13:30|496.07|490.67|495.9|490.5|496.1|490.7|495.9|490.5|21
1625130820000|2021-07-01 09:13:40|495.88|490.48|495.19|489.79|495.94|490.54|495.13|489.73|20
1625130830000|2021-07-01 09:13:50|495.15|489.75|494.97|489.57|495.15|489.75|494.94|489.54|11
1625130840000|2021-07-01 09:14:00|494.95|489.55|495.06|489.66|495.11|489.71|494.95|489.55|9
1625130850000|2021-07-01 09:14:10|494.93|489.53|494.84|489.44|494.94|489.54|494.82|489.42|14
1625130860000|2021-07-01 09:14:20|494.8|489.4|494.81|489.41|494.92|489.52|494.67|489.27|20
1625130870000|2021-07-01 09:14:30|494.8|489.4|494.89|489.49|494.89|489.49|494.8|489.4|21
1625130880000|2021-07-01 09:14:40|494.88|489.48|494.74|489.34|494.89|489.49|494.74|489.34|22
1625130890000|2021-07-01 09:14:50|494.76|489.36|494.73|489.33|494.84|489.44|494.72|489.32|15
1625130900000|2021-07-01 09:15:00|494.74|489.34|494.68|489.28|494.78|489.38|494.61|489.21|13
1625130910000|2021-07-01 09:15:10|494.69|489.29|494.27|488.87|494.69|489.29|494.25|488.85|14
1625130920000|2021-07-01 09:15:20|494.26|488.86|494.15|488.75|494.26|488.86|494.12|488.72|9
1625130930000|2021-07-01 09:15:30|494.16|488.76|494.01|488.61|494.2|488.8|494.01|488.61|20
1625130940000|2021-07-01 09:15:40|493.99|488.59|493.79|488.39|493.99|488.59|493.6|488.2|18
1625130950000|2021-07-01 09:15:50|493.9|488.5|493.9|488.5|493.94|488.54|493.86|488.46|19
1625130960000|2021-07-01 09:16:00|493.88|488.48|493.5|488.1|493.91|488.51|493.5|488.1|21
1625130970000|2021-07-01 09:16:10|493.51|488.11|493.49|488.09|493.58|488.18|493.23|487.83|21
1625130980000|2021-07-01 09:16:20|493.5|488.1|493.7|488.3|493.79|488.39|493.27|487.87|26
1625130990000|2021-07-01 09:16:30|493.69|488.29|493.74|488.34|493.78|488.38|493.61|488.21|21
1625131000000|2021-07-01 09:16:40|493.7|488.3|493.47|488.07|493.72|488.32|493.4|488|21
1625131010000|2021-07-01 09:16:50|493.46|488.06|493.35|487.95|493.46|488.06|493.17|487.77|20
1625131020000|2021-07-01 09:17:00|493.4|488|493.38|487.98|493.55|488.15|493.31|487.91|20
1625131030000|2021-07-01 09:17:10|493.35|487.95|493.52|488.12|493.53|488.13|493.29|487.89|17
1625131040000|2021-07-01 09:17:20|493.51|488.11|493.41|488.01|493.51|488.11|493.39|487.99|9
1625131050000|2021-07-01 09:17:30|493.44|488.04|493.46|488.06|493.46|488.06|493.34|487.94|15
1625131060000|2021-07-01 09:17:40|493.48|488.08|493.17|487.77|493.52|488.12|493.17|487.77|18
1625131070000|2021-07-01 09:17:50|493.18|487.78|493.3|487.9|493.31|487.91|493.18|487.78|8
1625131080000|2021-07-01 09:18:00|493.25|487.85|493.22|487.82|493.28|487.88|493.12|487.72|11
1625131090000|2021-07-01 09:18:10|493.21|487.81|493.27|487.87|493.27|487.87|493.01|487.61|18
1625131100000|2021-07-01 09:18:20|493.25|487.85|492.95|487.55|493.25|487.85|492.92|487.52|20
1625131110000|2021-07-01 09:18:30|492.94|487.54|492.45|487.05|492.95|487.55|492.32|486.92|21
1625131120000|2021-07-01 09:18:40|492.44|487.04|492.43|487.03|492.45|487.05|492.42|487.02|7
1625131130000|2021-07-01 09:18:50|492.42|487.02|492.53|487.13|492.54|487.14|492.42|487.02|10
1625131140000|2021-07-01 09:19:00|492.45|487.05|492.44|487.04|492.45|487.05|492.44|487.04|2
1625131150000|2021-07-01 09:19:10|492.45|487.05|492.65|487.25|492.65|487.25|492.45|487.05|8
1625131160000|2021-07-01 09:19:20|492.62|487.22|492.44|487.04|492.62|487.22|492.44|487.04|14
1625131170000|2021-07-01 09:19:30|492.41|487.01|492.57|487.17|492.57|487.17|492.41|487.01|21
1625131180000|2021-07-01 09:19:40|492.56|487.16|492.65|487.25|492.66|487.26|492.55|487.15|13
1625131190000|2021-07-01 09:19:50|492.63|487.23|492.52|487.12|492.63|487.23|492.52|487.12|10
1625131200000|2021-07-01 09:20:00|492.5|487.1|492.25|486.85|492.51|487.11|492.19|486.79|12
1625131210000|2021-07-01 09:20:10|492.24|486.84|492.1|486.7|492.24|486.84|492|486.6|11
1625131220000|2021-07-01 09:20:20|492.07|486.67|492.07|486.67|492.07|486.67|492.03|486.63|6
1625131230000|2021-07-01 09:20:30|492|486.6|491.89|486.49|492|486.6|491.77|486.37|10
1625131240000|2021-07-01 09:20:40|491.98|486.58|491.65|486.25|491.98|486.58|491.59|486.19|8
1625131250000|2021-07-01 09:20:50|491.66|486.26|491.85|486.45|491.93|486.53|491.66|486.26|18
1625131260000|2021-07-01 09:21:00|491.88|486.48|492.21|486.81|492.21|486.81|491.88|486.48|12
1625131270000|2021-07-01 09:21:10|492.22|486.82|492.19|486.79|492.28|486.88|492.18|486.78|11
1625131280000|2021-07-01 09:21:20|492.2|486.8|492.39|486.99|492.39|486.99|492.19|486.79|15
1625131290000|2021-07-01 09:21:30|492.38|486.98|492.43|487.03|492.44|487.04|492.37|486.97|5
1625131300000|2021-07-01 09:21:40|492.34|486.94|492.32|486.92|492.48|487.08|492.3|486.9|18
1625131310000|2021-07-01 09:21:50|492.33|486.93|492.31|486.91|492.35|486.95|492.29|486.89|9
1625131320000|2021-07-01 09:22:00|492.33|486.93|492.26|486.86|492.4|487|492.17|486.77|10
1625131330000|2021-07-01 09:22:10|492.27|486.87|492.34|486.94|492.37|486.97|492.27|486.87|12
1625131340000|2021-07-01 09:22:20|492.33|486.93|492.14|486.74|492.35|486.95|492.13|486.73|14
1625131350000|2021-07-01 09:22:30|492.2|486.8|491.7|486.3|492.2|486.8|491.7|486.3|17
1625131360000|2021-07-01 09:22:40|491.69|486.29|491.61|486.21|491.73|486.33|491.49|486.09|11
1625131370000|2021-07-01 09:22:50|491.6|486.2|491.65|486.25|491.65|486.25|491.58|486.18|7
1625131380000|2021-07-01 09:23:00|491.66|486.26|491.84|486.44|491.91|486.51|491.58|486.18|25
1625131390000|2021-07-01 09:23:10|491.79|486.39|491.37|485.97|491.79|486.39|491.37|485.97|12
1625131400000|2021-07-01 09:23:20|491.39|485.99|491.78|486.38|491.78|486.38|491.38|485.98|19
1625131410000|2021-07-01 09:23:30|491.73|486.33|491.35|485.95|491.73|486.33|491.35|485.95|15
1625131420000|2021-07-01 09:23:40|491.37|485.97|491.56|486.16|491.67|486.27|491.37|485.97|16
1625131430000|2021-07-01 09:23:50|491.53|486.13|491.4|486|491.53|486.13|491.38|485.98|9
1625131440000|2021-07-01 09:24:00|491.39|485.99|491.39|485.99|491.4|486|491.39|485.99|3
1625131450000|2021-07-01 09:24:10|491.38|485.98|491.33|485.93|491.49|486.09|491.33|485.93|10
1625131460000|2021-07-01 09:24:20|491.29|485.89|491.37|485.97|491.38|485.98|490.81|485.41|26
1625131470000|2021-07-01 09:24:30|491.38|485.98|491.48|486.08|491.62|486.22|491.35|485.95|16
1625131480000|2021-07-01 09:24:40|491.47|486.07|491.37|485.97|491.47|486.07|491.33|485.93|19
1625131490000|2021-07-01 09:24:50|491.38|485.98|491.72|486.32|491.72|486.32|491.38|485.98|20
1625131500000|2021-07-01 09:25:00|491.8|486.4|492.56|487.16|492.56|487.16|491.8|486.4|15
1625131510000|2021-07-01 09:25:10|492.49|487.09|492.09|486.69|492.49|487.09|492.09|486.69|17
1625131520000|2021-07-01 09:25:20|492.15|486.75|492.39|486.99|492.42|487.02|492.15|486.75|10
1625131530000|2021-07-01 09:25:30|492.37|486.97|492.75|487.35|492.75|487.35|492.3|486.9|14
1625131540000|2021-07-01 09:25:40|492.79|487.39|493.27|487.87|493.27|487.87|492.79|487.39|9
1625131550000|2021-07-01 09:25:50|493.26|487.86|493.69|488.29|493.69|488.29|493.26|487.86|10
1625131560000|2021-07-01 09:26:00|493.82|488.42|493.49|488.09|494|488.6|493.49|488.09|18
1625131570000|2021-07-01 09:26:10|493.34|487.94|493.54|488.14|493.54|488.14|493.21|487.81|18
1625131580000|2021-07-01 09:26:20|493.53|488.13|493.42|488.02|493.79|488.39|493.42|488.02|19
1625131590000|2021-07-01 09:26:30|493.43|488.03|493.66|488.26|493.7|488.3|493.37|487.97|22
1625131600000|2021-07-01 09:26:40|493.6|488.2|493.93|488.53|494.01|488.61|493.51|488.11|22
1625131610000|2021-07-01 09:26:50|493.92|488.52|493.54|488.14|493.92|488.52|493.51|488.11|19
1625131620000|2021-07-01 09:27:00|493.57|488.17|493.35|487.95|493.57|488.17|493.34|487.94|19
1625131630000|2021-07-01 09:27:10|493.33|487.93|493.28|487.88|493.33|487.93|493.03|487.63|24
1625131640000|2021-07-01 09:27:20|493.27|487.87|493.34|487.94|493.34|487.94|493.15|487.75|15
1625131650000|2021-07-01 09:27:30|493.37|487.97|493.4|488|493.5|488.1|493.37|487.97|9
1625131660000|2021-07-01 09:27:40|493.47|488.07|493.18|487.78|493.47|488.07|493.18|487.78|13
1625131670000|2021-07-01 09:27:50|493.16|487.76|493.33|487.93|493.34|487.94|493.15|487.75|12
1625131680000|2021-07-01 09:28:00|493.21|487.81|493.44|488.04|493.44|488.04|493.17|487.77|15
1625131690000|2021-07-01 09:28:10|493.45|488.05|493.34|487.94|493.45|488.05|493.33|487.93|16
1625131700000|2021-07-01 09:28:20|493.36|487.96|493.22|487.82|493.38|487.98|493.21|487.81|21
1625131710000|2021-07-01 09:28:30|493.16|487.76|493.06|487.66|493.18|487.78|492.93|487.53|14
1625131720000|2021-07-01 09:28:40|493.07|487.67|492.93|487.53|493.08|487.68|492.88|487.48|13
1625131730000|2021-07-01 09:28:50|492.98|487.58|492.92|487.52|493.07|487.67|492.92|487.52|20
1625131740000|2021-07-01 09:29:00|492.9|487.5|493.33|487.93|493.34|487.94|492.9|487.5|17
1625131750000|2021-07-01 09:29:10|493.34|487.94|493.61|488.21|493.61|488.21|493.2|487.8|15
1625131760000|2021-07-01 09:29:20|493.65|488.25|493.36|487.96|493.65|488.25|493.34|487.94|15
1625131770000|2021-07-01 09:29:30|493.38|487.98|493.34|487.94|493.38|487.98|493.29|487.89|5
1625131780000|2021-07-01 09:29:40|493.27|487.87|493.41|488.01|493.41|488.01|493.25|487.85|12
1625131790000|2021-07-01 09:29:50|493.38|487.98|493.37|487.97|493.38|487.98|493.17|487.77|14
1625131800000|2021-07-01 09:30:00|493.38|487.98|493.1|487.7|493.4|488|493.09|487.69|13
1625131810000|2021-07-01 09:30:10|493.06|487.66|492.47|487.07|493.09|487.69|492.44|487.04|22
1625131820000|2021-07-01 09:30:20|492.48|487.08|492.89|487.49|492.89|487.49|492.47|487.07|16
1625131830000|2021-07-01 09:30:30|492.91|487.51|493.43|488.03|493.44|488.04|492.91|487.51|17
1625131840000|2021-07-01 09:30:40|493.44|488.04|493.05|487.65|493.45|488.05|493.05|487.65|22
1625131850000|2021-07-01 09:30:50|493.06|487.66|492.92|487.52|493.09|487.69|492.91|487.51|15
1625131860000|2021-07-01 09:31:00|492.9|487.5|492.7|487.3|492.9|487.5|492.66|487.26|19
1625131870000|2021-07-01 09:31:10|492.73|487.33|493.15|487.75|493.17|487.77|492.73|487.33|17
1625131880000|2021-07-01 09:31:20|493.23|487.83|493.2|487.8|493.35|487.95|493.12|487.72|19
1625131890000|2021-07-01 09:31:30|493.21|487.81|492.76|487.36|493.24|487.84|492.64|487.24|20
1625131900000|2021-07-01 09:31:40|492.83|487.43|493.23|487.83|493.23|487.83|492.83|487.43|8
1625131910000|2021-07-01 09:31:50|493.24|487.84|493.26|487.86|493.27|487.87|493.2|487.8|7
1625131920000|2021-07-01 09:32:00|493.27|487.87|493.17|487.77|493.27|487.87|493.11|487.71|11
1625131930000|2021-07-01 09:32:10|493.16|487.76|493.25|487.85|493.27|487.87|493.16|487.76|17
1625131940000|2021-07-01 09:32:20|493.34|487.94|493.34|487.94|493.44|488.04|493.29|487.89|14
1625131950000|2021-07-01 09:32:30|493.33|487.93|493.34|487.94|493.39|487.99|493.29|487.89|11
1625131960000|2021-07-01 09:32:40|493.37|487.97|493.37|487.97|493.37|487.97|493.36|487.96|5
1625131970000|2021-07-01 09:32:50|493.36|487.96|493.26|487.86|493.37|487.97|493.2|487.8|21
1625131980000|2021-07-01 09:33:00|493.22|487.82|493.42|488.02|493.44|488.04|493.14|487.74|18
1625131990000|2021-07-01 09:33:10|493.44|488.04|493.67|488.27|493.67|488.27|493.42|488.02|15
1625132000000|2021-07-01 09:33:20|493.7|488.3|493.88|488.48|493.88|488.48|493.7|488.3|14
1625132010000|2021-07-01 09:33:30|493.87|488.47|493.82|488.42|493.87|488.47|493.75|488.35|7
1625132020000|2021-07-01 09:33:40|493.83|488.43|494.58|489.18|494.58|489.18|493.83|488.43|16
1625132030000|2021-07-01 09:33:50|494.57|489.17|494.75|489.35|494.75|489.35|494.57|489.17|10
1625132040000|2021-07-01 09:34:00|494.74|489.34|494.57|489.17|494.74|489.34|494.5|489.1|20
1625132050000|2021-07-01 09:34:10|494.6|489.2|494.45|489.05|494.6|489.2|494.45|489.05|14
1625132060000|2021-07-01 09:34:20|494.4|489|494.42|489.02|494.48|489.08|494.38|488.98|18
1625132070000|2021-07-01 09:34:30|494.41|489.01|494.39|488.99|494.47|489.07|494.36|488.96|18
1625132080000|2021-07-01 09:34:40|494.4|489|494.48|489.08|494.49|489.09|494.4|489|7
1625132090000|2021-07-01 09:34:50|494.49|489.09|494.65|489.25|494.81|489.41|494.49|489.09|15
1625132100000|2021-07-01 09:35:00|494.69|489.29|494.61|489.21|494.69|489.29|494.6|489.2|12
1625132110000|2021-07-01 09:35:10|494.6|489.2|494.58|489.18|494.64|489.24|494.58|489.18|14
1625132120000|2021-07-01 09:35:20|494.57|489.17|494.74|489.34|494.74|489.34|494.56|489.16|9
1625132130000|2021-07-01 09:35:30|494.76|489.36|494.7|489.3|494.77|489.37|494.7|489.3|12
1625132140000|2021-07-01 09:35:40|494.71|489.31|494.61|489.21|494.71|489.31|494.6|489.2|15
1625132150000|2021-07-01 09:35:50|494.6|489.2|494.63|489.23|494.65|489.25|494.6|489.2|8
1625132160000|2021-07-01 09:36:00|494.62|489.22|494.17|488.77|494.62|489.22|494.17|488.77|18
1625132170000|2021-07-01 09:36:10|494.13|488.73|493.98|488.58|494.14|488.74|493.9|488.5|22
1625132180000|2021-07-01 09:36:20|493.99|488.59|494.29|488.89|494.31|488.91|493.99|488.59|16
1625132190000|2021-07-01 09:36:30|494.3|488.9|494.16|488.76|494.32|488.92|494.15|488.75|11
1625132200000|2021-07-01 09:36:40|494.14|488.74|494.23|488.83|494.26|488.86|494.08|488.68|15
1625132210000|2021-07-01 09:36:50|494.24|488.84|494.3|488.9|494.35|488.95|494.24|488.84|12
1625132220000|2021-07-01 09:37:00|494.26|488.86|494.14|488.74|494.3|488.9|494.14|488.74|16
1625132230000|2021-07-01 09:37:10|494.16|488.76|494.32|488.92|494.33|488.93|494.12|488.72|15
1625132240000|2021-07-01 09:37:20|494.31|488.91|494.07|488.67|494.31|488.91|494.07|488.67|19
1625132250000|2021-07-01 09:37:30|494.01|488.61|493.75|488.35|494.01|488.61|493.73|488.33|20
1625132260000|2021-07-01 09:37:40|493.78|488.38|493.86|488.46|493.92|488.52|493.73|488.33|22
1625132270000|2021-07-01 09:37:50|493.78|488.38|494.01|488.61|494.16|488.76|493.78|488.38|19
1625132280000|2021-07-01 09:38:00|494.02|488.62|493.61|488.21|494.04|488.64|493.61|488.21|17
1625132290000|2021-07-01 09:38:10|493.62|488.22|493.34|487.94|493.62|488.22|493.27|487.87|14
1625132300000|2021-07-01 09:38:20|493.32|487.92|493.21|487.81|493.5|488.1|493.21|487.81|24
1625132310000|2021-07-01 09:38:30|493.14|487.74|492.76|487.36|493.14|487.74|492.72|487.32|21
1625132320000|2021-07-01 09:38:40|492.77|487.37|492.88|487.48|492.96|487.56|492.77|487.37|14
1625132330000|2021-07-01 09:38:50|492.87|487.47|492.69|487.29|492.89|487.49|492.65|487.25|15
1625132340000|2021-07-01 09:39:00|492.68|487.28|492.7|487.3|492.71|487.31|492.64|487.24|17
1625132350000|2021-07-01 09:39:10|492.69|487.29|492.82|487.42|493.02|487.62|492.69|487.29|14
1625132360000|2021-07-01 09:39:20|492.84|487.44|492.68|487.28|492.99|487.59|492.66|487.26|20
1625132370000|2021-07-01 09:39:30|492.67|487.27|492.74|487.34|492.77|487.37|492.66|487.26|21
1625132380000|2021-07-01 09:39:40|492.76|487.36|492.83|487.43|492.83|487.43|492.69|487.29|4
1625132390000|2021-07-01 09:39:50|492.84|487.44|492.9|487.5|492.91|487.51|492.84|487.44|5
1625132400000|2021-07-01 09:40:00|492.69|487.29|492.69|487.29|492.7|487.3|492.69|487.29|3
1625132420000|2021-07-01 09:40:20|492.59|487.19|492.8|487.4|492.8|487.4|492.59|487.19|3
1625132430000|2021-07-01 09:40:30|492.83|487.43|492.82|487.42|492.83|487.43|492.82|487.42|2
1625132440000|2021-07-01 09:40:40|492.8|487.4|492.21|486.81|492.8|487.4|492.21|486.81|6
1625132450000|2021-07-01 09:40:50|492.33|486.93|492.33|486.93|492.43|487.03|492.33|486.93|10
1625132460000|2021-07-01 09:41:00|492.29|486.89|492.34|486.94|492.34|486.94|492.29|486.89|3
1625132470000|2021-07-01 09:41:10|492.32|486.92|492.32|486.92|492.32|486.92|492.32|486.92|1
1625132480000|2021-07-01 09:41:20|492.24|486.84|492.22|486.82|492.24|486.84|492.22|486.82|2
1625132490000|2021-07-01 09:41:30|492.23|486.83|492.32|486.92|492.32|486.92|492.23|486.83|3
1625132500000|2021-07-01 09:41:40|492.33|486.93|491.99|486.59|492.33|486.93|491.99|486.59|5
1625132510000|2021-07-01 09:41:50|491.95|486.55|491.96|486.56|491.96|486.56|491.95|486.55|2
1625132530000|2021-07-01 09:42:10|491.97|486.57|491.95|486.55|491.98|486.58|491.86|486.46|8
1625132550000|2021-07-01 09:42:30|491.9|486.5|491.48|486.08|491.9|486.5|491.48|486.08|12
1625132560000|2021-07-01 09:42:40|491.5|486.1|491.58|486.18|491.58|486.18|491.47|486.07|5
1625132570000|2021-07-01 09:42:50|491.62|486.22|491.6|486.2|491.62|486.22|491.6|486.2|7
1625132580000|2021-07-01 09:43:00|491.61|486.21|491.65|486.25|491.66|486.26|491.61|486.21|4
1625132610000|2021-07-01 09:43:30|491.71|486.31|491.74|486.34|491.78|486.38|491.71|486.31|3
1625132620000|2021-07-01 09:43:40|491.62|486.22|491.62|486.22|491.62|486.22|491.62|486.22|1
1625132630000|2021-07-01 09:43:50|491.57|486.17|491.55|486.15|491.57|486.17|491.46|486.06|6
1625132640000|2021-07-01 09:44:00|491.46|486.06|491.46|486.06|491.46|486.06|491.46|486.06|1
1625132650000|2021-07-01 09:44:10|491.43|486.03|491.45|486.05|491.45|486.05|491.43|486.03|3
1625132660000|2021-07-01 09:44:20|491.43|486.03|491.43|486.03|491.43|486.03|491.43|486.03|1
1625132670000|2021-07-01 09:44:30|491.39|485.99|491.39|485.99|491.39|485.99|491.39|485.99|1
1625132690000|2021-07-01 09:44:50|491.4|486|491.4|486|491.4|486|491.4|486|1
1625132700000|2021-07-01 09:45:00|491.31|485.91|491.3|485.9|491.31|485.91|491.3|485.9|2
1625132710000|2021-07-01 09:45:10|491.23|485.83|491.08|485.68|491.23|485.83|491.08|485.68|6
1625132720000|2021-07-01 09:45:20|491.07|485.67|490.76|485.36|491.11|485.71|490.76|485.36|10
1625132730000|2021-07-01 09:45:30|490.75|485.35|490.86|485.46|490.9|485.5|490.75|485.35|6
1625132740000|2021-07-01 09:45:40|490.84|485.44|490.22|484.82|490.84|485.44|490.22|484.82|2
1625132750000|2021-07-01 09:45:50|490.07|484.67|489.97|484.57|490.07|484.67|489.97|484.57|2
1625132760000|2021-07-01 09:46:00|490.02|484.62|490.09|484.69|490.09|484.69|490.02|484.62|3
1625132770000|2021-07-01 09:46:10|490.1|484.7|490.69|485.29|490.81|485.41|490.1|484.7|11
1625132780000|2021-07-01 09:46:20|490.67|485.27|490.93|485.53|490.93|485.53|490.67|485.27|2
1625132790000|2021-07-01 09:46:30|491.04|485.64|491.05|485.65|491.05|485.65|491.04|485.64|2
1625132800000|2021-07-01 09:46:40|491.06|485.66|490.92|485.52|491.06|485.66|490.91|485.51|3
1625132810000|2021-07-01 09:46:50|490.88|485.48|491.03|485.63|491.03|485.63|490.88|485.48|4
1625132820000|2021-07-01 09:47:00|491.04|485.64|491.17|485.77|491.17|485.77|491.04|485.64|3
1625132830000|2021-07-01 09:47:10|491.16|485.76|491.11|485.71|491.16|485.76|491.11|485.71|3
1625132840000|2021-07-01 09:47:20|491.1|485.7|491.25|485.85|491.38|485.98|491.1|485.7|7
1625132850000|2021-07-01 09:47:30|491.23|485.83|491.2|485.8|491.23|485.83|491.2|485.8|6
1625132860000|2021-07-01 09:47:40|491.19|485.79|490.86|485.46|491.19|485.79|490.86|485.46|10
1625132870000|2021-07-01 09:47:50|490.77|485.37|490.43|485.03|490.77|485.37|490.36|484.96|16
1625132880000|2021-07-01 09:48:00|490.44|485.04|490.96|485.56|491.02|485.62|490.44|485.04|19
1625132890000|2021-07-01 09:48:10|490.95|485.55|490.57|485.17|490.95|485.55|490.55|485.15|25
1625132900000|2021-07-01 09:48:20|490.38|484.98|490.65|485.25|490.65|485.25|490.33|484.93|19
1625132910000|2021-07-01 09:48:30|490.66|485.26|490.56|485.16|490.68|485.28|490.43|485.03|22
1625132920000|2021-07-01 09:48:40|490.58|485.18|490.47|485.07|490.58|485.18|490.45|485.05|11
1625132930000|2021-07-01 09:48:50|490.48|485.08|490.68|485.28|490.68|485.28|490.48|485.08|11
1625132940000|2021-07-01 09:49:00|490.69|485.29|490.43|485.03|490.69|485.29|490.41|485.01|14
1625132950000|2021-07-01 09:49:10|490.44|485.04|490.92|485.52|490.93|485.53|490.44|485.04|14
1625132960000|2021-07-01 09:49:20|490.9|485.5|491.1|485.7|491.18|485.78|490.85|485.45|15
1625132970000|2021-07-01 09:49:30|491.11|485.71|491.18|485.78|491.19|485.79|491.11|485.71|7
1625132980000|2021-07-01 09:49:40|491.25|485.85|491.14|485.74|491.3|485.9|491.09|485.69|22
1625132990000|2021-07-01 09:49:50|491.18|485.78|491.18|485.78|491.22|485.82|491.17|485.77|11
1625133000000|2021-07-01 09:50:00|491.19|485.79|491.34|485.94|491.34|485.94|491.19|485.79|6
1625133010000|2021-07-01 09:50:10|491.35|485.95|491.4|486|491.44|486.04|491.35|485.95|9
1625133020000|2021-07-01 09:50:20|491.41|486.01|491.19|485.79|491.47|486.07|491.18|485.78|25
1625133030000|2021-07-01 09:50:30|491.21|485.81|491.53|486.13|491.53|486.13|491.21|485.81|20
1625133040000|2021-07-01 09:50:40|491.54|486.14|492.07|486.67|492.07|486.67|491.54|486.14|9
1625133050000|2021-07-01 09:50:50|492.14|486.74|492.66|487.26|492.66|487.26|492.14|486.74|9
1625133060000|2021-07-01 09:51:00|492.67|487.27|492.68|487.28|492.68|487.28|492.67|487.27|2
1625133070000|2021-07-01 09:51:10|492.69|487.29|492.47|487.07|492.69|487.29|492.47|487.07|8
1625133080000|2021-07-01 09:51:20|492.58|487.18|492.99|487.59|492.99|487.59|492.58|487.18|18
1625133090000|2021-07-01 09:51:30|492.98|487.58|493.03|487.63|493.03|487.63|492.97|487.57|10
1625133100000|2021-07-01 09:51:40|493.05|487.65|493.02|487.62|493.05|487.65|492.98|487.58|5
1625133110000|2021-07-01 09:51:50|493.03|487.63|493.07|487.67|493.07|487.67|493.03|487.63|5
1625133120000|2021-07-01 09:52:00|493.06|487.66|493.17|487.77|493.17|487.77|493.06|487.66|6
1625133130000|2021-07-01 09:52:10|493.27|487.87|493.3|487.9|493.3|487.9|493.27|487.87|2
1625133140000|2021-07-01 09:52:20|493.27|487.87|493.15|487.75|493.27|487.87|493.15|487.75|3
1625133150000|2021-07-01 09:52:30|493.16|487.76|493.26|487.86|493.26|487.86|493.15|487.75|6
1625133160000|2021-07-01 09:52:40|493.27|487.87|493.53|488.13|493.53|488.13|493.27|487.87|6
1625133170000|2021-07-01 09:52:50|493.52|488.12|493.8|488.4|493.8|488.4|493.52|488.12|10
1625133180000|2021-07-01 09:53:00|493.9|488.5|493.76|488.36|493.9|488.5|493.75|488.35|14
1625133190000|2021-07-01 09:53:10|493.77|488.37|493.47|488.07|493.88|488.48|493.47|488.07|16
1625133200000|2021-07-01 09:53:20|493.46|488.06|493.25|487.85|493.47|488.07|493.25|487.85|17
1625133210000|2021-07-01 09:53:30|493.16|487.76|493.34|487.94|493.34|487.94|493.12|487.72|12
1625133220000|2021-07-01 09:53:40|493.3|487.9|493.01|487.61|493.4|488|493.01|487.61|18
1625133230000|2021-07-01 09:53:50|493|487.6|492.76|487.36|493.14|487.74|492.76|487.36|14
1625133240000|2021-07-01 09:54:00|492.77|487.37|492.56|487.16|492.77|487.37|492.52|487.12|19
1625133250000|2021-07-01 09:54:10|492.57|487.17|492.88|487.48|492.88|487.48|492.56|487.16|11
1625133260000|2021-07-01 09:54:20|492.92|487.52|493.21|487.81|493.21|487.81|492.91|487.51|9
1625133270000|2021-07-01 09:54:30|493.22|487.82|493.21|487.81|493.22|487.82|493.21|487.81|2
1625133280000|2021-07-01 09:54:40|493.2|487.8|493.16|487.76|493.2|487.8|493.12|487.72|7
1625133290000|2021-07-01 09:54:50|493.22|487.82|493.49|488.09|493.49|488.09|493.22|487.82|4
1625133300000|2021-07-01 09:55:00|493.58|488.18|493.52|488.12|493.68|488.28|493.52|488.12|7
1625133310000|2021-07-01 09:55:10|493.5|488.1|493.13|487.73|493.5|488.1|493.06|487.66|20
1625133320000|2021-07-01 09:55:20|493.14|487.74|493.55|488.15|493.55|488.15|493.12|487.72|10
1625133330000|2021-07-01 09:55:30|493.58|488.18|493.55|488.15|493.58|488.18|493.55|488.15|2
1625133340000|2021-07-01 09:55:40|493.56|488.16|493.38|487.98|493.56|488.16|493.38|487.98|10
1625133350000|2021-07-01 09:55:50|493.36|487.96|493.12|487.72|493.42|488.02|493.08|487.68|23
1625133360000|2021-07-01 09:56:00|493.13|487.73|493.05|487.65|493.13|487.73|493.04|487.64|16
1625133370000|2021-07-01 09:56:10|493.04|487.64|492.69|487.29|493.06|487.66|492.68|487.28|20
1625133380000|2021-07-01 09:56:20|492.7|487.3|492.54|487.14|492.7|487.3|492.54|487.14|10
1625133390000|2021-07-01 09:56:30|492.53|487.13|492.1|486.7|492.53|487.13|492.1|486.7|17
1625133400000|2021-07-01 09:56:40|492|486.6|492.29|486.89|492.29|486.89|491.86|486.46|18
1625133410000|2021-07-01 09:56:50|492.32|486.92|492.51|487.11|492.52|487.12|492.3|486.9|18
1625133420000|2021-07-01 09:57:00|492.44|487.04|492.31|486.91|492.45|487.05|492.29|486.89|16
1625133430000|2021-07-01 09:57:10|492.36|486.96|492.05|486.65|492.41|487.01|492.05|486.65|15
1625133440000|2021-07-01 09:57:20|492.03|486.63|491.85|486.45|492.03|486.63|491.85|486.45|10
1625133450000|2021-07-01 09:57:30|491.81|486.41|491.67|486.27|491.81|486.41|491.66|486.26|10
1625133460000|2021-07-01 09:57:40|491.78|486.38|491.61|486.21|491.78|486.38|491.61|486.21|14
1625133470000|2021-07-01 09:57:50|491.68|486.28|491.46|486.06|491.68|486.28|491.46|486.06|9
1625133480000|2021-07-01 09:58:00|491.45|486.05|491.15|485.75|491.45|486.05|491.12|485.72|13
1625133490000|2021-07-01 09:58:10|491.09|485.69|491.04|485.64|491.09|485.69|490.91|485.51|20
1625133500000|2021-07-01 09:58:20|491.15|485.75|491.18|485.78|491.25|485.85|491.15|485.75|5
1625133510000|2021-07-01 09:58:30|491.15|485.75|491.07|485.67|491.15|485.75|491.07|485.67|6
1625133520000|2021-07-01 09:58:40|491.06|485.66|490.95|485.55|491.11|485.71|490.94|485.54|19
1625133530000|2021-07-01 09:58:50|491|485.6|491.47|486.07|491.49|486.09|490.98|485.58|19
1625133540000|2021-07-01 09:59:00|491.5|486.1|491.49|486.09|491.52|486.12|491.44|486.04|17
1625133550000|2021-07-01 09:59:10|491.5|486.1|491.53|486.13|491.53|486.13|491.44|486.04|13
1625133560000|2021-07-01 09:59:20|491.52|486.12|491.6|486.2|491.6|486.2|491.51|486.11|9
1625133570000|2021-07-01 09:59:30|491.5|486.1|491.37|485.97|491.58|486.18|491.34|485.94|16
1625133580000|2021-07-01 09:59:40|491.39|485.99|491.39|485.99|491.42|486.02|491.37|485.97|15
1625133590000|2021-07-01 09:59:50|491.4|486|491.92|486.52|491.92|486.52|491.36|485.96|17
1625133600000|2021-07-01 10:00:00|491.91|486.51|491.19|485.79|491.91|486.51|491.19|485.79|24
1625133610000|2021-07-01 10:00:10|491.22|485.82|491.12|485.72|491.22|485.82|491.09|485.69|21
1625133620000|2021-07-01 10:00:20|491.19|485.79|491.16|485.76|491.35|485.95|491.12|485.72|22
1625133630000|2021-07-01 10:00:30|491.13|485.73|491.37|485.97|491.37|485.97|491.13|485.73|13
1625133640000|2021-07-01 10:00:40|491.39|485.99|492.26|486.86|492.33|486.93|491.39|485.99|21
1625133650000|2021-07-01 10:00:50|492.25|486.85|492.35|486.95|492.5|487.1|492.25|486.85|10
1625133660000|2021-07-01 10:01:00|492.32|486.92|492.34|486.94|492.51|487.11|492.32|486.92|18
1625133670000|2021-07-01 10:01:10|492.35|486.95|492.92|487.52|492.96|487.56|492.35|486.95|15
1625133680000|2021-07-01 10:01:20|492.9|487.5|492.9|487.5|492.96|487.56|492.84|487.44|13
1625133690000|2021-07-01 10:01:30|492.88|487.48|493.02|487.62|493.02|487.62|492.78|487.38|19
1625133700000|2021-07-01 10:01:40|493.01|487.61|492.97|487.57|493.02|487.62|492.92|487.52|19
1625133710000|2021-07-01 10:01:50|492.96|487.56|492.92|487.52|492.96|487.56|492.81|487.41|6
1625133720000|2021-07-01 10:02:00|492.95|487.55|492.96|487.56|492.97|487.57|492.94|487.54|8
1625133730000|2021-07-01 10:02:10|492.97|487.57|493.24|487.84|493.24|487.84|492.97|487.57|9
1625133740000|2021-07-01 10:02:20|493.23|487.83|493.13|487.73|493.23|487.83|493.09|487.69|14
1625133750000|2021-07-01 10:02:30|493.12|487.72|493.09|487.69|493.13|487.73|493.08|487.68|12
1625133760000|2021-07-01 10:02:40|493.06|487.66|492.92|487.52|493.06|487.66|492.89|487.49|16
1625133770000|2021-07-01 10:02:50|492.95|487.55|493.07|487.67|493.07|487.67|492.95|487.55|5
1625133780000|2021-07-01 10:03:00|493.13|487.73|493.16|487.76|493.27|487.87|493.09|487.69|9
1625133790000|2021-07-01 10:03:10|493.17|487.77|493.18|487.78|493.22|487.82|493.16|487.76|6
1625133800000|2021-07-01 10:03:20|493.27|487.87|493.23|487.83|493.27|487.87|493.23|487.83|3
1625133810000|2021-07-01 10:03:30|493.26|487.86|493.31|487.91|493.31|487.91|493.25|487.85|7
1625133820000|2021-07-01 10:03:40|493.3|487.9|493.33|487.93|493.33|487.93|493.3|487.9|4
1625133830000|2021-07-01 10:03:50|493.4|488|493.42|488.02|493.42|488.02|493.4|488|2
1625133840000|2021-07-01 10:04:00|493.49|488.09|493.51|488.11|493.58|488.18|493.49|488.09|8
1625133850000|2021-07-01 10:04:10|493.56|488.16|493.74|488.34|493.74|488.34|493.56|488.16|7
1625133860000|2021-07-01 10:04:20|493.75|488.35|493.75|488.35|493.75|488.35|493.75|488.35|1
1625133870000|2021-07-01 10:04:30|493.82|488.42|493.74|488.34|493.82|488.42|493.74|488.34|3
1625133880000|2021-07-01 10:04:40|493.75|488.35|493.76|488.36|493.81|488.41|493.75|488.35|4
1625133890000|2021-07-01 10:04:50|493.77|488.37|493.76|488.36|493.77|488.37|493.76|488.36|6
1625133900000|2021-07-01 10:05:00|493.73|488.33|493.67|488.27|493.73|488.33|493.67|488.27|8
1625133910000|2021-07-01 10:05:10|493.66|488.26|493.85|488.45|493.86|488.46|493.66|488.26|14
1625133920000|2021-07-01 10:05:20|493.76|488.36|493.8|488.4|493.8|488.4|493.76|488.36|4
1625133930000|2021-07-01 10:05:30|493.89|488.49|493.9|488.5|493.91|488.51|493.89|488.49|4
1625133940000|2021-07-01 10:05:40|493.98|488.58|494.07|488.67|494.07|488.67|493.97|488.57|7
1625133950000|2021-07-01 10:05:50|494.22|488.82|494.32|488.92|494.33|488.93|494.22|488.82|3
1625133960000|2021-07-01 10:06:00|494.33|488.93|493.95|488.55|494.33|488.93|493.95|488.55|13
1625133970000|2021-07-01 10:06:10|493.98|488.58|493.99|488.59|494.12|488.72|493.96|488.56|16
1625133980000|2021-07-01 10:06:20|494.05|488.65|494.41|489.01|494.41|489.01|493.99|488.59|19
1625133990000|2021-07-01 10:06:30|494.56|489.16|494.47|489.07|494.58|489.18|494.47|489.07|10
1625134000000|2021-07-01 10:06:40|494.49|489.09|494.25|488.85|494.49|489.09|494.18|488.78|10
1625134010000|2021-07-01 10:06:50|494.26|488.86|494.06|488.66|494.26|488.86|494.06|488.66|12
1625134020000|2021-07-01 10:07:00|494.05|488.65|494.28|488.88|494.28|488.88|494.05|488.65|7
1625134030000|2021-07-01 10:07:10|494.23|488.83|494.49|489.09|494.55|489.15|494.17|488.77|15
1625134040000|2021-07-01 10:07:20|494.48|489.08|494.43|489.03|494.48|489.08|494.39|488.99|10
1625134050000|2021-07-01 10:07:30|494.42|489.02|494.38|488.98|494.43|489.03|494.36|488.96|15
1625134060000|2021-07-01 10:07:40|494.36|488.96|494.25|488.85|494.36|488.96|494.23|488.83|10
1625134070000|2021-07-01 10:07:50|494.24|488.84|494.18|488.78|494.24|488.84|494.16|488.76|9
1625134080000|2021-07-01 10:08:00|494.19|488.79|494.24|488.84|494.33|488.93|494.18|488.78|7
1625134090000|2021-07-01 10:08:10|494.25|488.85|494.27|488.87|494.33|488.93|494.23|488.83|13
1625134100000|2021-07-01 10:08:20|494.33|488.93|494.4|489|494.42|489.02|494.33|488.93|4
1625134110000|2021-07-01 10:08:30|494.39|488.99|494.48|489.08|494.53|489.13|494.39|488.99|9
1625134120000|2021-07-01 10:08:40|494.47|489.07|494.73|489.33|494.73|489.33|494.42|489.02|12
1625134130000|2021-07-01 10:08:50|494.74|489.34|494.68|489.28|494.74|489.34|494.59|489.19|10
1625134140000|2021-07-01 10:09:00|494.72|489.32|494.71|489.31|494.77|489.37|494.71|489.31|11
1625134150000|2021-07-01 10:09:10|494.69|489.29|494.76|489.36|494.76|489.36|494.69|489.29|10
1625134160000|2021-07-01 10:09:20|494.75|489.35|494.64|489.24|494.75|489.35|494.64|489.24|11
1625134170000|2021-07-01 10:09:30|494.63|489.23|494.45|489.05|494.65|489.25|494.45|489.05|22
1625134180000|2021-07-01 10:09:40|494.36|488.96|493.87|488.47|494.42|489.02|493.82|488.42|22
1625134190000|2021-07-01 10:09:50|493.8|488.4|493.51|488.11|493.81|488.41|493.51|488.11|16
1625134200000|2021-07-01 10:10:00|493.48|488.08|492.74|487.34|493.55|488.15|492.74|487.34|24
1625134210000|2021-07-01 10:10:10|492.75|487.35|492.29|486.89|492.8|487.4|492.15|486.75|18
1625134220000|2021-07-01 10:10:20|492.28|486.88|492.27|486.87|492.32|486.92|492.25|486.85|21
1625134230000|2021-07-01 10:10:30|492.28|486.88|492.22|486.82|492.28|486.88|492.22|486.82|14
1625134240000|2021-07-01 10:10:40|492.13|486.73|492.37|486.97|492.39|486.99|492.1|486.7|21
1625134250000|2021-07-01 10:10:50|492.38|486.98|492.49|487.09|492.56|487.16|492.37|486.97|11
1625134260000|2021-07-01 10:11:00|492.48|487.08|492.47|487.07|492.52|487.12|492.45|487.05|13
1625134270000|2021-07-01 10:11:10|492.46|487.06|492.11|486.71|492.46|487.06|492.04|486.64|25
1625134280000|2021-07-01 10:11:20|492.08|486.68|491.82|486.42|492.09|486.69|491.82|486.42|14
1625134290000|2021-07-01 10:11:30|491.74|486.34|492.06|486.66|492.06|486.66|491.66|486.26|18
1625134300000|2021-07-01 10:11:40|492.12|486.72|491.99|486.59|492.2|486.8|491.99|486.59|13
1625134310000|2021-07-01 10:11:50|492.01|486.61|491.84|486.44|492.01|486.61|491.77|486.37|13
1625134320000|2021-07-01 10:12:00|491.85|486.45|491.85|486.45|491.86|486.46|491.73|486.33|7
1625134330000|2021-07-01 10:12:10|491.84|486.44|491.96|486.56|491.96|486.56|491.7|486.3|13
1625134340000|2021-07-01 10:12:20|491.95|486.55|491.86|486.46|491.96|486.56|491.82|486.42|10
1625134350000|2021-07-01 10:12:30|491.84|486.44|491.88|486.48|491.94|486.54|491.84|486.44|12
1625134360000|2021-07-01 10:12:40|491.9|486.5|491.9|486.5|491.9|486.5|491.9|486.5|1
1625134370000|2021-07-01 10:12:50|491.92|486.52|491.73|486.33|491.96|486.56|491.73|486.33|18
1625134380000|2021-07-01 10:13:00|491.72|486.32|491.64|486.24|491.74|486.34|491.6|486.2|18
1625134390000|2021-07-01 10:13:10|491.56|486.16|491.52|486.12|491.56|486.16|491.42|486.02|12
1625134400000|2021-07-01 10:13:20|491.5|486.1|491.38|485.98|491.51|486.11|491.38|485.98|13
1625134410000|2021-07-01 10:13:30|491.35|485.95|491.3|485.9|491.35|485.95|491.3|485.9|20
1625134420000|2021-07-01 10:13:40|491.31|485.91|491.28|485.88|491.43|486.03|491.28|485.88|11
1625134430000|2021-07-01 10:13:50|491.29|485.89|491.34|485.94|491.34|485.94|491.26|485.86|12
1625134440000|2021-07-01 10:14:00|491.36|485.96|491.56|486.16|491.56|486.16|491.36|485.96|13
1625134450000|2021-07-01 10:14:10|491.57|486.17|492.25|486.85|492.25|486.85|491.56|486.16|16
1625134460000|2021-07-01 10:14:20|492.34|486.94|492.48|487.08|492.48|487.08|492.34|486.94|13
1625134470000|2021-07-01 10:14:30|492.5|487.1|492.5|487.1|492.5|487.1|492.5|487.1|1
1625134480000|2021-07-01 10:14:40|492.49|487.09|492.46|487.06|492.52|487.12|492.46|487.06|9
1625134490000|2021-07-01 10:14:50|492.4|487|492.45|487.05|492.45|487.05|492.39|486.99|20
1625134500000|2021-07-01 10:15:00|492.42|487.02|491.55|486.15|492.42|487.02|491.55|486.15|22
1625134510000|2021-07-01 10:15:10|491.61|486.21|491.44|486.04|491.61|486.21|491.42|486.02|8
1625134520000|2021-07-01 10:15:20|491.42|486.02|491.6|486.2|491.6|486.2|491.42|486.02|8
1625134530000|2021-07-01 10:15:30|491.61|486.21|492.46|487.06|492.46|487.06|491.61|486.21|16
1625134540000|2021-07-01 10:15:40|492.49|487.09|492.77|487.37|492.78|487.38|492.49|487.09|9
1625134550000|2021-07-01 10:15:50|492.74|487.34|492.95|487.55|493.13|487.73|492.74|487.34|18
1625134560000|2021-07-01 10:16:00|492.94|487.54|493.17|487.77|493.17|487.77|492.8|487.4|18
1625134570000|2021-07-01 10:16:10|493.19|487.79|493.35|487.95|493.35|487.95|493.18|487.78|4
1625134580000|2021-07-01 10:16:20|493.34|487.94|493.37|487.97|493.38|487.98|493.33|487.93|7
1625134590000|2021-07-01 10:16:30|493.69|488.29|493.73|488.33|493.73|488.33|493.52|488.12|16
1625134600000|2021-07-01 10:16:40|493.7|488.3|493.6|488.2|493.84|488.44|493.54|488.14|17
1625134610000|2021-07-01 10:16:50|493.48|488.08|492.82|487.42|493.49|488.09|492.78|487.38|23
1625134620000|2021-07-01 10:17:00|492.81|487.41|492.52|487.12|492.81|487.41|492.52|487.12|16
1625134630000|2021-07-01 10:17:10|492.53|487.13|492.05|486.65|492.54|487.14|492.05|486.65|16
1625134640000|2021-07-01 10:17:20|491.93|486.53|491.57|486.17|491.93|486.53|491.47|486.07|18
1625134650000|2021-07-01 10:17:30|491.51|486.11|491.62|486.22|491.62|486.22|491.39|485.99|19
1625134660000|2021-07-01 10:17:40|491.63|486.23|491.51|486.11|491.65|486.25|491.5|486.1|13
1625134670000|2021-07-01 10:17:50|491.5|486.1|491.71|486.31|491.71|486.31|491.48|486.08|19
1625134680000|2021-07-01 10:18:00|491.72|486.32|491.7|486.3|491.94|486.54|491.7|486.3|17
1625134690000|2021-07-01 10:18:10|491.71|486.31|491.81|486.41|491.81|486.41|491.66|486.26|14
1625134700000|2021-07-01 10:18:20|491.87|486.47|492.11|486.71|492.11|486.71|491.87|486.47|12
1625134710000|2021-07-01 10:18:30|492.19|486.79|492.27|486.87|492.27|486.87|492.19|486.79|5
1625134720000|2021-07-01 10:18:40|492.34|486.94|492.68|487.28|492.68|487.28|492.34|486.94|11
1625134730000|2021-07-01 10:18:50|492.66|487.26|493.28|487.88|493.28|487.88|492.65|487.25|12
1625134740000|2021-07-01 10:19:00|493.35|487.95|493.02|487.62|493.35|487.95|492.96|487.56|17
1625134750000|2021-07-01 10:19:10|493.09|487.69|493.22|487.82|493.44|488.04|493.09|487.69|17
1625134760000|2021-07-01 10:19:20|493.2|487.8|492.95|487.55|493.24|487.84|492.95|487.55|19
1625134770000|2021-07-01 10:19:30|492.96|487.56|492.95|487.55|493.1|487.7|492.8|487.4|21
1625134780000|2021-07-01 10:19:40|492.97|487.57|492.62|487.22|493.01|487.61|492.62|487.22|20
1625134790000|2021-07-01 10:19:50|492.64|487.24|492.87|487.47|492.92|487.52|492.61|487.21|19
1625134800000|2021-07-01 10:20:00|492.85|487.45|492.4|487|492.85|487.45|492.4|487|14
1625134810000|2021-07-01 10:20:10|492.44|487.04|492.22|486.82|492.44|487.04|492.14|486.74|18
1625134820000|2021-07-01 10:20:20|492.2|486.8|492.48|487.08|492.48|487.08|492.15|486.75|16
1625134830000|2021-07-01 10:20:30|492.47|487.07|492.56|487.16|492.57|487.17|492.46|487.06|17
1625134840000|2021-07-01 10:20:40|492.6|487.2|492.57|487.17|492.68|487.28|492.48|487.08|19
1625134850000|2021-07-01 10:20:50|492.58|487.18|492.22|486.82|492.62|487.22|492.22|486.82|20
1625134860000|2021-07-01 10:21:00|492.18|486.78|492.25|486.85|492.27|486.87|492.04|486.64|20
1625134870000|2021-07-01 10:21:10|492.24|486.84|492.56|487.16|492.69|487.29|492.24|486.84|20
1625134880000|2021-07-01 10:21:20|492.54|487.14|492.34|486.94|492.54|487.14|492.27|486.87|17
1625134890000|2021-07-01 10:21:30|492.35|486.95|492.31|486.91|492.37|486.97|492.25|486.85|11
1625134900000|2021-07-01 10:21:40|492.29|486.89|492.2|486.8|492.34|486.94|492.18|486.78|16
1625134910000|2021-07-01 10:21:50|492.17|486.77|491.57|486.17|492.17|486.77|491.53|486.13|20
1625134920000|2021-07-01 10:22:00|491.64|486.24|491.52|486.12|491.7|486.3|491.52|486.12|19
1625134930000|2021-07-01 10:22:10|491.51|486.11|491.48|486.08|491.53|486.13|491.41|486.01|16
1625134940000|2021-07-01 10:22:20|491.5|486.1|491.49|486.09|491.58|486.18|491.43|486.03|20
1625134950000|2021-07-01 10:22:30|491.5|486.1|491.44|486.04|491.6|486.2|491.44|486.04|20
1625134960000|2021-07-01 10:22:40|491.45|486.05|491.63|486.23|491.68|486.28|491.45|486.05|16
1625134970000|2021-07-01 10:22:50|491.62|486.22|491.42|486.02|491.62|486.22|491.37|485.97|16
1625134980000|2021-07-01 10:23:00|491.44|486.04|491.35|485.95|491.47|486.07|491.3|485.9|14
1625134990000|2021-07-01 10:23:10|491.34|485.94|490.92|485.52|491.34|485.94|490.79|485.39|20
1625135000000|2021-07-01 10:23:20|490.88|485.48|490.72|485.32|490.88|485.48|490.71|485.31|20
1625135010000|2021-07-01 10:23:30|490.73|485.33|490.78|485.38|490.86|485.46|490.73|485.33|14
1625135020000|2021-07-01 10:23:40|490.79|485.39|490.72|485.32|490.92|485.52|490.7|485.3|17
1625135030000|2021-07-01 10:23:50|490.73|485.33|490.81|485.41|490.83|485.43|490.69|485.29|19
1625135040000|2021-07-01 10:24:00|490.85|485.45|490.75|485.35|490.85|485.45|490.71|485.31|15
1625135050000|2021-07-01 10:24:10|490.69|485.29|490.36|484.96|490.71|485.31|490.14|484.74|21
1625135060000|2021-07-01 10:24:20|490.51|485.11|490.37|484.97|490.52|485.12|490.37|484.97|15
1625135070000|2021-07-01 10:24:30|490.39|484.99|490.21|484.81|490.39|484.99|490.18|484.78|16
1625135080000|2021-07-01 10:24:40|490.22|484.82|490.29|484.89|490.33|484.93|490.15|484.75|20
1625135090000|2021-07-01 10:24:50|490.28|484.88|489.9|484.5|490.28|484.88|489.9|484.5|18
1625135100000|2021-07-01 10:25:00|489.77|484.37|489.26|483.86|489.77|484.37|489.2|483.8|19
1625135110000|2021-07-01 10:25:10|489.27|483.87|489.43|484.03|489.43|484.03|489.17|483.77|22
1625135120000|2021-07-01 10:25:20|489.45|484.05|490.07|484.67|490.09|484.69|489.44|484.04|21
1625135130000|2021-07-01 10:25:30|490.06|484.66|490.31|484.91|490.31|484.91|490.06|484.66|10
1625135140000|2021-07-01 10:25:40|490.3|484.9|490.25|484.85|490.3|484.9|490.12|484.72|20
1625135150000|2021-07-01 10:25:50|490.26|484.86|490.15|484.75|490.26|484.86|490.05|484.65|17
1625135160000|2021-07-01 10:26:00|490.16|484.76|490.21|484.81|490.21|484.81|490.12|484.72|17
1625135170000|2021-07-01 10:26:10|490.25|484.85|490.23|484.83|490.25|484.85|490.13|484.73|6
1625135180000|2021-07-01 10:26:20|490.18|484.78|490.15|484.75|490.18|484.78|490.12|484.72|16
1625135190000|2021-07-01 10:26:30|490.22|484.82|490.39|484.99|490.39|484.99|490.2|484.8|8
1625135200000|2021-07-01 10:26:40|490.53|485.13|491.34|485.94|491.34|485.94|490.53|485.13|15
1625135210000|2021-07-01 10:26:50|491.39|485.99|491.53|486.13|491.64|486.24|491.38|485.98|13
1625135220000|2021-07-01 10:27:00|491.54|486.14|491.13|485.73|491.57|486.17|491.11|485.71|15
1625135230000|2021-07-01 10:27:10|491.14|485.74|491.56|486.16|491.61|486.21|491.12|485.72|20
1625135240000|2021-07-01 10:27:20|491.57|486.17|490.68|485.28|491.57|486.17|490.68|485.28|25
1625135250000|2021-07-01 10:27:30|490.69|485.29|491.01|485.61|491.01|485.61|490.68|485.28|22
1625135260000|2021-07-01 10:27:40|491.03|485.63|490.83|485.43|491.17|485.77|490.83|485.43|16
1625135270000|2021-07-01 10:27:50|490.84|485.44|490.74|485.34|490.95|485.55|490.74|485.34|19
1625135280000|2021-07-01 10:28:00|490.77|485.37|490.87|485.47|490.94|485.54|490.77|485.37|17
1625135290000|2021-07-01 10:28:10|490.85|485.45|490.86|485.46|490.87|485.47|490.75|485.35|17
1625135300000|2021-07-01 10:28:20|490.85|485.45|490.85|485.45|490.85|485.45|490.72|485.32|13
1625135310000|2021-07-01 10:28:30|490.86|485.46|490.82|485.42|490.87|485.47|490.8|485.4|14
1625135320000|2021-07-01 10:28:40|490.86|485.46|491.06|485.66|491.06|485.66|490.79|485.39|9
1625135330000|2021-07-01 10:28:50|491.08|485.68|491.05|485.65|491.08|485.68|491.05|485.65|6
1625135340000|2021-07-01 10:29:00|491.06|485.66|490.98|485.58|491.07|485.67|490.95|485.55|11
1625135350000|2021-07-01 10:29:10|490.99|485.59|491.34|485.94|491.34|485.94|490.99|485.59|8
1625135360000|2021-07-01 10:29:20|491.43|486.03|491.67|486.27|491.67|486.27|491.35|485.95|14
1625135370000|2021-07-01 10:29:30|491.68|486.28|491.62|486.22|491.84|486.44|491.62|486.22|24
1625135380000|2021-07-01 10:29:40|491.61|486.21|491.92|486.52|491.96|486.56|491.61|486.21|18
1625135390000|2021-07-01 10:29:50|491.81|486.41|491.91|486.51|491.97|486.57|491.81|486.41|8
1625135400000|2021-07-01 10:30:00|491.92|486.52|491.73|486.33|491.92|486.52|491.73|486.33|17
1625135410000|2021-07-01 10:30:10|491.71|486.31|491.79|486.39|491.8|486.4|491.5|486.1|14
1625135420000|2021-07-01 10:30:20|491.78|486.38|491.7|486.3|491.79|486.39|491.59|486.19|22
1625135430000|2021-07-01 10:30:30|491.6|486.2|491.84|486.44|491.85|486.45|491.51|486.11|17
1625135440000|2021-07-01 10:30:40|491.8|486.4|491.57|486.17|491.8|486.4|491.57|486.17|20
1625135450000|2021-07-01 10:30:50|491.58|486.18|491.54|486.14|491.61|486.21|491.43|486.03|16
1625135460000|2021-07-01 10:31:00|491.56|486.16|491.6|486.2|491.61|486.21|491.52|486.12|15
1625135470000|2021-07-01 10:31:10|491.59|486.19|492.02|486.62|492.02|486.62|491.53|486.13|18
1625135480000|2021-07-01 10:31:20|492.07|486.67|492.1|486.7|492.12|486.72|492.01|486.61|18
1625135490000|2021-07-01 10:31:30|492.09|486.69|492.32|486.92|492.32|486.92|492.03|486.63|16
1625135500000|2021-07-01 10:31:40|492.38|486.98|492.49|487.09|492.57|487.17|492.38|486.98|18
1625135510000|2021-07-01 10:31:50|492.59|487.19|492.81|487.41|492.81|487.41|492.59|487.19|4
1625135520000|2021-07-01 10:32:00|492.8|487.4|492.29|486.89|492.8|487.4|492.29|486.89|21
1625135530000|2021-07-01 10:32:10|492.22|486.82|492.36|486.96|492.39|486.99|492.08|486.68|19
1625135540000|2021-07-01 10:32:20|492.37|486.97|492.75|487.35|492.77|487.37|492.37|486.97|13
1625135550000|2021-07-01 10:32:30|492.74|487.34|492.8|487.4|492.82|487.42|492.74|487.34|18
1625135560000|2021-07-01 10:32:40|492.78|487.38|492.89|487.49|492.94|487.54|492.78|487.38|12
1625135570000|2021-07-01 10:32:50|492.87|487.47|492.8|487.4|492.87|487.47|492.76|487.36|19
1625135580000|2021-07-01 10:33:00|492.77|487.37|493.14|487.74|493.14|487.74|492.77|487.37|21
1625135590000|2021-07-01 10:33:10|493.13|487.73|492.84|487.44|493.13|487.73|492.84|487.44|10
1625135600000|2021-07-01 10:33:20|492.87|487.47|492.49|487.09|492.87|487.47|492.46|487.06|17
1625135610000|2021-07-01 10:33:30|492.51|487.11|492.69|487.29|492.7|487.3|492.5|487.1|20
1625135620000|2021-07-01 10:33:40|492.74|487.34|492.73|487.33|492.77|487.37|492.66|487.26|15
1625135630000|2021-07-01 10:33:50|492.77|487.37|492.83|487.43|492.83|487.43|492.77|487.37|4
1625135640000|2021-07-01 10:34:00|492.86|487.46|493.07|487.67|493.07|487.67|492.86|487.46|9
1625135650000|2021-07-01 10:34:10|493.05|487.65|493.35|487.95|493.35|487.95|493.05|487.65|10
1625135660000|2021-07-01 10:34:20|493.36|487.96|493.34|487.94|493.36|487.96|493.33|487.93|5
1625135670000|2021-07-01 10:34:30|493.33|487.93|493.22|487.82|493.35|487.95|493.22|487.82|6
1625135680000|2021-07-01 10:34:40|493.19|487.79|493.5|488.1|493.5|488.1|493.19|487.79|14
1625135690000|2021-07-01 10:34:50|493.47|488.07|493.5|488.1|493.5|488.1|493.44|488.04|11
1625135700000|2021-07-01 10:35:00|493.46|488.06|493.72|488.32|493.73|488.33|493.46|488.06|5
1625135710000|2021-07-01 10:35:10|493.71|488.31|493.71|488.31|493.71|488.31|493.64|488.24|7
1625135720000|2021-07-01 10:35:20|493.7|488.3|493.66|488.26|493.7|488.3|493.65|488.25|6
1625135730000|2021-07-01 10:35:30|493.64|488.24|493.69|488.29|493.69|488.29|493.64|488.24|8
1625135740000|2021-07-01 10:35:40|493.77|488.37|493.79|488.39|493.79|488.39|493.77|488.37|2
1625135750000|2021-07-01 10:35:50|493.87|488.47|493.98|488.58|494.01|488.61|493.87|488.47|9
1625135760000|2021-07-01 10:36:00|494.01|488.61|493.98|488.58|494.02|488.62|493.97|488.57|12
1625135770000|2021-07-01 10:36:10|494.01|488.61|494.01|488.61|494.02|488.62|494.01|488.61|5
1625135780000|2021-07-01 10:36:20|494.02|488.62|494.1|488.7|494.1|488.7|494.01|488.61|3
1625135790000|2021-07-01 10:36:30|494.17|488.77|494.09|488.69|494.17|488.77|494.04|488.64|11
1625135800000|2021-07-01 10:36:40|494.1|488.7|494.19|488.79|494.2|488.8|494.1|488.7|6
1625135810000|2021-07-01 10:36:50|494.18|488.78|494.25|488.85|494.26|488.86|494.18|488.78|5
1625135820000|2021-07-01 10:37:00|494.26|488.86|493.66|488.26|494.26|488.86|493.66|488.26|22
1625135830000|2021-07-01 10:37:10|493.67|488.27|493.61|488.21|493.67|488.27|493.61|488.21|7
1625135840000|2021-07-01 10:37:20|493.63|488.23|494.05|488.65|494.05|488.65|493.58|488.18|15
1625135850000|2021-07-01 10:37:30|494.03|488.63|493.93|488.53|494.21|488.81|493.93|488.53|20
1625135860000|2021-07-01 10:37:40|493.92|488.52|493.9|488.5|494|488.6|493.83|488.43|19
1625135870000|2021-07-01 10:37:50|493.94|488.54|494.06|488.66|494.06|488.66|493.93|488.53|18
1625135880000|2021-07-01 10:38:00|494.05|488.65|493.8|488.4|494.05|488.65|493.7|488.3|19
1625135890000|2021-07-01 10:38:10|493.81|488.41|493.86|488.46|493.92|488.52|493.74|488.34|21
1625135900000|2021-07-01 10:38:20|493.87|488.47|494.05|488.65|494.14|488.74|493.87|488.47|17
1625135910000|2021-07-01 10:38:30|494.06|488.66|493.98|488.58|494.09|488.69|493.98|488.58|13
1625135920000|2021-07-01 10:38:40|493.96|488.56|493.93|488.53|494.03|488.63|493.89|488.49|12
1625135930000|2021-07-01 10:38:50|493.89|488.49|494.06|488.66|494.06|488.66|493.89|488.49|9
1625135940000|2021-07-01 10:39:00|494.07|488.67|493.95|488.55|494.07|488.67|493.95|488.55|12
1625135950000|2021-07-01 10:39:10|493.94|488.54|493.9|488.5|493.94|488.54|493.85|488.45|13
1625135960000|2021-07-01 10:39:20|493.91|488.51|493.98|488.58|494.01|488.61|493.89|488.49|11
1625135970000|2021-07-01 10:39:30|494|488.6|494.24|488.84|494.25|488.85|493.99|488.59|11
1625135980000|2021-07-01 10:39:40|494.23|488.83|494.04|488.64|494.23|488.83|494.04|488.64|12
1625135990000|2021-07-01 10:39:50|494.05|488.65|493.53|488.13|494.17|488.77|493.53|488.13|15
1625136000000|2021-07-01 10:40:00|493.57|488.17|493.37|487.97|493.57|488.17|493.25|487.85|13
1625136010000|2021-07-01 10:40:10|493.38|487.98|493.48|488.08|493.65|488.25|493.35|487.95|24
1625136020000|2021-07-01 10:40:20|493.49|488.09|493.38|487.98|493.49|488.09|493.36|487.96|15
1625136030000|2021-07-01 10:40:30|493.41|488.01|493.38|487.98|493.41|488.01|493.34|487.94|10
1625136040000|2021-07-01 10:40:40|493.39|487.99|493.78|488.38|493.78|488.38|493.39|487.99|9
1625136050000|2021-07-01 10:40:50|493.77|488.37|493.72|488.32|493.77|488.37|493.71|488.31|10
1625136060000|2021-07-01 10:41:00|493.75|488.35|493.99|488.59|494|488.6|493.73|488.33|13
1625136070000|2021-07-01 10:41:10|494|488.6|495.13|489.73|495.13|489.73|494|488.6|10
1625136080000|2021-07-01 10:41:20|495.14|489.74|494.83|489.43|495.14|489.74|494.8|489.4|18
1625136090000|2021-07-01 10:41:30|494.86|489.46|494.97|489.57|494.98|489.58|494.84|489.44|17
1625136100000|2021-07-01 10:41:40|494.98|489.58|494.87|489.47|495.04|489.64|494.85|489.45|16
1625136110000|2021-07-01 10:41:50|494.89|489.49|494.81|489.41|494.89|489.49|494.77|489.37|16
1625136120000|2021-07-01 10:42:00|494.8|489.4|494.67|489.27|494.81|489.41|494.59|489.19|14
1625136130000|2021-07-01 10:42:10|494.68|489.28|494.98|489.58|495.03|489.63|494.68|489.28|18
1625136140000|2021-07-01 10:42:20|495.01|489.61|495.03|489.63|495.07|489.67|495.01|489.61|11
1625136150000|2021-07-01 10:42:30|495.01|489.61|495.23|489.83|495.23|489.83|495.01|489.61|9
1625136160000|2021-07-01 10:42:40|495.22|489.82|495.2|489.8|495.32|489.92|495.2|489.8|17
1625136170000|2021-07-01 10:42:50|495.23|489.83|495.65|490.25|495.65|490.25|495.23|489.83|16
1625136180000|2021-07-01 10:43:00|495.73|490.33|495.68|490.28|495.73|490.33|495.64|490.24|17
1625136190000|2021-07-01 10:43:10|495.67|490.27|495.49|490.09|495.68|490.28|495.44|490.04|12
1625136200000|2021-07-01 10:43:20|495.47|490.07|495.37|489.97|495.5|490.1|495.36|489.96|15
1625136210000|2021-07-01 10:43:30|495.31|489.91|495.3|489.9|495.57|490.17|495.3|489.9|15
1625136220000|2021-07-01 10:43:40|495.31|489.91|495.29|489.89|495.43|490.03|495.22|489.82|24
1625136230000|2021-07-01 10:43:50|495.28|489.88|495.27|489.87|495.29|489.89|495.21|489.81|15
1625136240000|2021-07-01 10:44:00|495.32|489.92|495.55|490.15|495.6|490.2|495.32|489.92|16
1625136250000|2021-07-01 10:44:10|495.56|490.16|495.6|490.2|495.64|490.24|495.56|490.16|15
1625136260000|2021-07-01 10:44:20|495.62|490.22|495.75|490.35|495.76|490.36|495.59|490.19|18
1625136270000|2021-07-01 10:44:30|495.74|490.34|495.72|490.32|495.74|490.34|495.68|490.28|16
1625136280000|2021-07-01 10:44:40|495.71|490.31|495.64|490.24|495.71|490.31|495.64|490.24|9
1625136290000|2021-07-01 10:44:50|495.68|490.28|495.55|490.15|495.74|490.34|495.55|490.15|10
1625136300000|2021-07-01 10:45:00|495.54|490.14|495.87|490.47|495.87|490.47|495.52|490.12|20
1625136310000|2021-07-01 10:45:10|495.83|490.43|495.65|490.25|495.86|490.46|495.61|490.21|12
1625136320000|2021-07-01 10:45:20|495.67|490.27|495.69|490.29|495.85|490.45|495.66|490.26|17
1625136330000|2021-07-01 10:45:30|495.7|490.3|495.62|490.22|495.72|490.32|495.54|490.14|18
1625136340000|2021-07-01 10:45:40|495.63|490.23|495.6|490.2|495.63|490.23|495.5|490.1|15
1625136350000|2021-07-01 10:45:50|495.61|490.21|495.64|490.24|495.67|490.27|495.56|490.16|16
1625136360000|2021-07-01 10:46:00|495.65|490.25|495.57|490.17|495.65|490.25|495.54|490.14|11
1625136370000|2021-07-01 10:46:10|495.58|490.18|495.55|490.15|495.59|490.19|495.55|490.15|11
1625136380000|2021-07-01 10:46:20|495.51|490.11|495.52|490.12|495.53|490.13|495.51|490.11|4
1625136390000|2021-07-01 10:46:30|495.51|490.11|495.5|490.1|495.52|490.12|495.5|490.1|3
1625136400000|2021-07-01 10:46:40|495.52|490.12|495.18|489.78|495.52|490.12|495.18|489.78|14
1625136410000|2021-07-01 10:46:50|495.09|489.69|495.06|489.66|495.09|489.69|495.06|489.66|7
1625136420000|2021-07-01 10:47:00|495.05|489.65|495.02|489.62|495.05|489.65|495.02|489.62|5
1625136430000|2021-07-01 10:47:10|495.07|489.67|495.4|490|495.45|490.05|495.07|489.67|10
1625136440000|2021-07-01 10:47:20|495.39|489.99|495.23|489.83|495.39|489.99|495.22|489.82|4
1625136450000|2021-07-01 10:47:30|495.26|489.86|495.04|489.64|495.26|489.86|495.01|489.61|16
1625136460000|2021-07-01 10:47:40|495.01|489.61|494.94|489.54|495.02|489.62|494.94|489.54|21
1625136470000|2021-07-01 10:47:50|494.93|489.53|494.93|489.53|494.94|489.54|494.86|489.46|10
1625136480000|2021-07-01 10:48:00|494.91|489.51|494.92|489.52|494.94|489.54|494.9|489.5|6
1625136490000|2021-07-01 10:48:10|494.88|489.48|495.37|489.97|495.37|489.97|494.88|489.48|14
1625136500000|2021-07-01 10:48:20|495.38|489.98|495.41|490.01|495.44|490.04|495.35|489.95|8
1625136510000|2021-07-01 10:48:30|495.42|490.02|495.44|490.04|495.45|490.05|495.42|490.02|9
1625136520000|2021-07-01 10:48:40|495.36|489.96|495.29|489.89|495.41|490.01|495.2|489.8|17
1625136530000|2021-07-01 10:48:50|495.28|489.88|495.08|489.68|495.28|489.88|495.08|489.68|14
1625136540000|2021-07-01 10:49:00|495.09|489.69|495.14|489.74|495.15|489.75|495.09|489.69|7
1625136550000|2021-07-01 10:49:10|495.11|489.71|495.12|489.72|495.12|489.72|495.11|489.71|2
1625136560000|2021-07-01 10:49:20|495.11|489.71|494.96|489.56|495.14|489.74|494.96|489.56|20
1625136570000|2021-07-01 10:49:30|495.02|489.62|495.06|489.66|495.06|489.66|494.98|489.58|13
1625136580000|2021-07-01 10:49:40|495.05|489.65|495.02|489.62|495.05|489.65|495.02|489.62|5
1625136590000|2021-07-01 10:49:50|495.03|489.63|495.34|489.94|495.43|490.03|495.03|489.63|12
1625136600000|2021-07-01 10:50:00|495.32|489.92|494.92|489.52|495.32|489.92|494.91|489.51|22
1625136610000|2021-07-01 10:50:10|494.82|489.42|494.64|489.24|494.82|489.42|494.57|489.17|18
1625136620000|2021-07-01 10:50:20|494.57|489.17|494.59|489.19|494.69|489.29|494.56|489.16|20
1625136630000|2021-07-01 10:50:30|494.54|489.14|494.37|488.97|494.6|489.2|494.36|488.96|19
1625136640000|2021-07-01 10:50:40|494.25|488.85|494.37|488.97|494.38|488.98|494.22|488.82|19
1625136650000|2021-07-01 10:50:50|494.36|488.96|494.36|488.96|494.42|489.02|494.34|488.94|12
1625136660000|2021-07-01 10:51:00|494.37|488.97|494.34|488.94|494.41|489.01|494.32|488.92|18
1625136670000|2021-07-01 10:51:10|494.36|488.96|494.56|489.16|494.58|489.18|494.36|488.96|11
1625136680000|2021-07-01 10:51:20|494.55|489.15|494.58|489.18|494.59|489.19|494.55|489.15|9
1625136690000|2021-07-01 10:51:30|494.59|489.19|494.47|489.07|494.59|489.19|494.4|489|17
1625136700000|2021-07-01 10:51:40|494.46|489.06|494.45|489.05|494.54|489.14|494.45|489.05|9
1625136710000|2021-07-01 10:51:50|494.46|489.06|494.43|489.03|494.47|489.07|494.39|488.99|19
1625136720000|2021-07-01 10:52:00|494.42|489.02|494.28|488.88|494.43|489.03|494.15|488.75|19
1625136730000|2021-07-01 10:52:10|494.22|488.82|494.27|488.87|494.31|488.91|494.22|488.82|12
1625136740000|2021-07-01 10:52:20|494.23|488.83|494.4|489|494.42|489.02|494.17|488.77|12
1625136750000|2021-07-01 10:52:30|494.36|488.96|494.27|488.87|494.4|489|494.27|488.87|15
1625136760000|2021-07-01 10:52:40|494.25|488.85|494.13|488.73|494.26|488.86|494.09|488.69|19
1625136770000|2021-07-01 10:52:50|494.12|488.72|494.21|488.81|494.21|488.81|494.01|488.61|15
1625136780000|2021-07-01 10:53:00|494.17|488.77|493.82|488.42|494.21|488.81|493.81|488.41|18
1625136790000|2021-07-01 10:53:10|493.81|488.41|493.93|488.53|493.93|488.53|493.81|488.41|12
1625136800000|2021-07-01 10:53:20|493.92|488.52|493.86|488.46|493.92|488.52|493.84|488.44|9
1625136810000|2021-07-01 10:53:30|493.85|488.45|493.82|488.42|493.85|488.45|493.81|488.41|8
1625136820000|2021-07-01 10:53:40|493.9|488.5|494.03|488.63|494.05|488.65|493.9|488.5|6
1625136830000|2021-07-01 10:53:50|494.04|488.64|494.19|488.79|494.32|488.92|494.04|488.64|13
1625136840000|2021-07-01 10:54:00|494.2|488.8|493.91|488.51|494.21|488.81|493.89|488.49|16
1625136850000|2021-07-01 10:54:10|493.89|488.49|494|488.6|494|488.6|493.88|488.48|8
1625136860000|2021-07-01 10:54:20|494.05|488.65|494.07|488.67|494.1|488.7|494.05|488.65|13
1625136880000|2021-07-01 10:54:40|494.09|488.69|494.01|488.61|494.09|488.69|493.96|488.56|10
1625136890000|2021-07-01 10:54:50|493.95|488.55|494.02|488.62|494.13|488.73|493.95|488.55|12
1625136900000|2021-07-01 10:55:00|493.97|488.57|493.95|488.55|493.97|488.57|493.93|488.53|11
1625136910000|2021-07-01 10:55:10|493.94|488.54|493.82|488.42|493.94|488.54|493.8|488.4|20
1625136920000|2021-07-01 10:55:20|493.84|488.44|493.69|488.29|493.86|488.46|493.64|488.24|18
1625136930000|2021-07-01 10:55:30|493.62|488.22|493.57|488.17|493.62|488.22|493.56|488.16|9
1625136940000|2021-07-01 10:55:40|493.56|488.16|493.57|488.17|493.57|488.17|493.54|488.14|9
1625136950000|2021-07-01 10:55:50|493.56|488.16|493.6|488.2|493.62|488.22|493.55|488.15|16
1625136960000|2021-07-01 10:56:00|493.59|488.19|493.61|488.21|493.7|488.3|493.59|488.19|10
1625136970000|2021-07-01 10:56:10|493.6|488.2|493.29|487.89|493.61|488.21|493.27|487.87|20
1625136980000|2021-07-01 10:56:20|493.3|487.9|493.13|487.73|493.3|487.9|493.06|487.66|8
1625136990000|2021-07-01 10:56:30|493.19|487.79|492.94|487.54|493.2|487.8|492.94|487.54|18
1625137000000|2021-07-01 10:56:40|492.91|487.51|492.94|487.54|492.96|487.56|492.89|487.49|17
1625137010000|2021-07-01 10:56:50|492.95|487.55|493.17|487.77|493.18|487.78|492.93|487.53|25
1625137020000|2021-07-01 10:57:00|493.16|487.76|493.14|487.74|493.19|487.79|493.1|487.7|16
1625137030000|2021-07-01 10:57:10|493.07|487.67|493.49|488.09|493.55|488.15|493.07|487.67|23
1625137040000|2021-07-01 10:57:20|493.47|488.07|493.52|488.12|493.54|488.14|493.43|488.03|16
1625137050000|2021-07-01 10:57:30|493.53|488.13|493.8|488.4|493.92|488.52|493.51|488.11|15
1625137060000|2021-07-01 10:57:40|493.81|488.41|493.81|488.41|493.84|488.44|493.7|488.3|16
1625137070000|2021-07-01 10:57:50|493.79|488.39|493.29|487.89|493.8|488.4|493.29|487.89|15
1625137080000|2021-07-01 10:58:00|493.27|487.87|493.25|487.85|493.4|488|493.22|487.82|23
1625137090000|2021-07-01 10:58:10|493.23|487.83|493.33|487.93|493.44|488.04|493.23|487.83|15
1625137100000|2021-07-01 10:58:20|493.31|487.91|493.35|487.95|493.35|487.95|493.2|487.8|21
1625137110000|2021-07-01 10:58:30|493.34|487.94|493.74|488.34|493.74|488.34|493.29|487.89|17
1625137120000|2021-07-01 10:58:40|493.73|488.33|493.74|488.34|493.9|488.5|493.72|488.32|24
1625137130000|2021-07-01 10:58:50|493.73|488.33|493.51|488.11|493.74|488.34|493.43|488.03|20
1625137140000|2021-07-01 10:59:00|493.52|488.12|493.69|488.29|493.73|488.33|493.51|488.11|21
1625137150000|2021-07-01 10:59:10|493.67|488.27|493.55|488.15|493.67|488.27|493.54|488.14|13
1625137160000|2021-07-01 10:59:20|493.56|488.16|493.68|488.28|493.73|488.33|493.48|488.08|18
1625137170000|2021-07-01 10:59:30|493.7|488.3|493.64|488.24|493.7|488.3|493.54|488.14|13
1625137180000|2021-07-01 10:59:40|493.67|488.27|493.43|488.03|493.76|488.36|493.43|488.03|17
1625137190000|2021-07-01 10:59:50|493.4|488|493.23|487.83|493.4|488|493.18|487.78|18
1625137200000|2021-07-01 11:00:00|493.26|487.86|492.83|487.43|493.26|487.86|492.81|487.41|21
1625137210000|2021-07-01 11:00:10|492.86|487.46|493.22|487.82|493.22|487.82|492.83|487.43|20
1625137220000|2021-07-01 11:00:20|493.21|487.81|493.32|487.92|493.32|487.92|493.21|487.81|14
1625137230000|2021-07-01 11:00:30|493.33|487.93|494.11|488.71|494.11|488.71|493.33|487.93|22
1625137240000|2021-07-01 11:00:40|494.1|488.7|494.26|488.86|494.47|489.07|494.1|488.7|14
1625137250000|2021-07-01 11:00:50|494.23|488.83|494.44|489.04|494.44|489.04|494.2|488.8|22
1625137260000|2021-07-01 11:01:00|494.45|489.05|494.32|488.92|494.49|489.09|494.24|488.84|20
1625137270000|2021-07-01 11:01:10|494.26|488.86|494.34|488.94|494.34|488.94|494.26|488.86|6
1625137280000|2021-07-01 11:01:20|494.37|488.97|494.7|489.3|494.72|489.32|494.37|488.97|15
1625137290000|2021-07-01 11:01:30|494.71|489.31|494.61|489.21|494.75|489.35|494.53|489.13|16
1625137300000|2021-07-01 11:01:40|494.6|489.2|494.59|489.19|494.63|489.23|494.52|489.12|16
1625137310000|2021-07-01 11:01:50|494.58|489.18|494.65|489.25|494.67|489.27|494.58|489.18|12
1625137320000|2021-07-01 11:02:00|494.64|489.24|494.39|488.99|494.64|489.24|494.35|488.95|18
1625137330000|2021-07-01 11:02:10|494.41|489.01|494.51|489.11|494.51|489.11|494.4|489|13
1625137340000|2021-07-01 11:02:20|494.55|489.15|494.65|489.25|494.65|489.25|494.53|489.13|8
1625137350000|2021-07-01 11:02:30|494.67|489.27|494.77|489.37|494.77|489.37|494.66|489.26|12
1625137360000|2021-07-01 11:02:40|494.79|489.39|494.71|489.31|494.79|489.39|494.62|489.22|16
1625137370000|2021-07-01 11:02:50|494.72|489.32|494.6|489.2|494.72|489.32|494.6|489.2|8
1625137380000|2021-07-01 11:03:00|494.63|489.23|494.99|489.59|494.99|489.59|494.63|489.23|16
1625137390000|2021-07-01 11:03:10|495|489.6|495.09|489.69|495.1|489.7|494.98|489.58|10
1625137400000|2021-07-01 11:03:20|495.07|489.67|495.12|489.72|495.14|489.74|495.07|489.67|20
1625137410000|2021-07-01 11:03:30|495.14|489.74|495.53|490.13|495.53|490.13|495.12|489.72|13
1625137420000|2021-07-01 11:03:40|495.58|490.18|495.48|490.08|495.58|490.18|495.42|490.02|18
1625137430000|2021-07-01 11:03:50|495.5|490.1|495.44|490.04|495.5|490.1|495.39|489.99|17
1625137440000|2021-07-01 11:04:00|495.49|490.09|495.5|490.1|495.55|490.15|495.49|490.09|14
1625137450000|2021-07-01 11:04:10|495.47|490.07|495.71|490.31|495.71|490.31|495.42|490.02|9
1625137460000|2021-07-01 11:04:20|495.7|490.3|495.71|490.31|495.71|490.31|495.7|490.3|2
1625137470000|2021-07-01 11:04:30|495.76|490.36|495.74|490.34|495.76|490.36|495.7|490.3|5
1625137480000|2021-07-01 11:04:40|495.73|490.33|495.64|490.24|495.76|490.36|495.64|490.24|13
1625137490000|2021-07-01 11:04:50|495.62|490.22|495.76|490.36|495.76|490.36|495.6|490.2|13
1625137500000|2021-07-01 11:05:00|495.71|490.31|495.76|490.36|495.76|490.36|495.71|490.31|6
1625137510000|2021-07-01 11:05:10|495.75|490.35|495.45|490.05|495.78|490.38|495.39|489.99|19
1625137520000|2021-07-01 11:05:20|495.34|489.94|495.31|489.91|495.5|490.1|495.31|489.91|20
1625137530000|2021-07-01 11:05:30|495.33|489.93|495.15|489.75|495.33|489.93|495.01|489.61|19
1625137540000|2021-07-01 11:05:40|495.12|489.72|495.2|489.8|495.23|489.83|495.12|489.72|18
1625137550000|2021-07-01 11:05:50|495.22|489.82|495.32|489.92|495.32|489.92|495.22|489.82|14
1625137560000|2021-07-01 11:06:00|495.31|489.91|495.39|489.99|495.47|490.07|495.3|489.9|21
1625137570000|2021-07-01 11:06:10|495.38|489.98|495.41|490.01|495.43|490.03|495.34|489.94|19
1625137580000|2021-07-01 11:06:20|495.4|490|495.04|489.64|495.43|490.03|495.04|489.64|13
1625137590000|2021-07-01 11:06:30|495.06|489.66|495.05|489.65|495.18|489.78|495.01|489.61|19
1625137600000|2021-07-01 11:06:40|495.06|489.66|495.44|490.04|495.44|490.04|495.04|489.64|18
1625137610000|2021-07-01 11:06:50|495.45|490.05|495.65|490.25|495.67|490.27|495.44|490.04|18
1625137620000|2021-07-01 11:07:00|495.66|490.26|495.83|490.43|495.88|490.48|495.65|490.25|17
1625137630000|2021-07-01 11:07:10|495.86|490.46|495.68|490.28|495.86|490.46|495.61|490.21|14
1625137640000|2021-07-01 11:07:20|495.71|490.31|495.72|490.32|495.72|490.32|495.68|490.28|7
1625137650000|2021-07-01 11:07:30|495.71|490.31|495.61|490.21|495.71|490.31|495.61|490.21|11
1625137660000|2021-07-01 11:07:40|495.57|490.17|495.59|490.19|495.65|490.25|495.57|490.17|11
1625137670000|2021-07-01 11:07:50|495.58|490.18|495.7|490.3|495.72|490.32|495.58|490.18|13
1625137680000|2021-07-01 11:08:00|495.69|490.29|495.67|490.27|495.69|490.29|495.64|490.24|7
1625137690000|2021-07-01 11:08:10|495.66|490.26|495.56|490.16|495.66|490.26|495.56|490.16|5
1625137700000|2021-07-01 11:08:20|495.55|490.15|495.62|490.22|495.64|490.24|495.55|490.15|18
1625137710000|2021-07-01 11:08:30|495.61|490.21|495.34|489.94|495.65|490.25|495.34|489.94|12
1625137720000|2021-07-01 11:08:40|495.28|489.88|495.15|489.75|495.28|489.88|494.97|489.57|19
1625137730000|2021-07-01 11:08:50|495.13|489.73|495.21|489.81|495.22|489.82|495.05|489.65|17
1625137740000|2021-07-01 11:09:00|495.17|489.77|495.04|489.64|495.18|489.78|495.04|489.64|14
1625137750000|2021-07-01 11:09:10|495.05|489.65|495|489.6|495.05|489.65|494.97|489.57|18
1625137760000|2021-07-01 11:09:20|495.03|489.63|495.8|490.4|495.8|490.4|495.03|489.63|9
1625137770000|2021-07-01 11:09:30|495.82|490.42|495.89|490.49|495.91|490.51|495.79|490.39|16
1625137780000|2021-07-01 11:09:40|495.9|490.5|496.06|490.66|496.18|490.78|495.87|490.47|16
1625137790000|2021-07-01 11:09:50|496.05|490.65|496.12|490.72|496.12|490.72|496.04|490.64|5
1625137800000|2021-07-01 11:10:00|496.13|490.73|496.16|490.76|496.18|490.78|496.13|490.73|3
1625137810000|2021-07-01 11:10:10|496.18|490.78|496.23|490.83|496.26|490.86|496.18|490.78|3
1625137820000|2021-07-01 11:10:20|496.26|490.86|496.28|490.88|496.43|491.03|496.22|490.82|16
1625137830000|2021-07-01 11:10:30|496.26|490.86|496.3|490.9|496.32|490.92|496.19|490.79|21
1625137840000|2021-07-01 11:10:40|496.25|490.85|496.3|490.9|496.33|490.93|496.25|490.85|16
1625137850000|2021-07-01 11:10:50|496.31|490.91|496.31|490.91|496.33|490.93|496.28|490.88|9
1625137860000|2021-07-01 11:11:00|496.33|490.93|496.2|490.8|496.34|490.94|496.2|490.8|15
1625137870000|2021-07-01 11:11:10|496.23|490.83|496.44|491.04|496.45|491.05|496.23|490.83|18
1625137880000|2021-07-01 11:11:20|496.45|491.05|496.61|491.21|496.61|491.21|496.45|491.05|9
1625137890000|2021-07-01 11:11:30|496.6|491.2|497.48|492.08|497.48|492.08|496.6|491.2|17
1625137900000|2021-07-01 11:11:40|497.43|492.03|497.36|491.96|497.53|492.13|497.33|491.93|20
1625137910000|2021-07-01 11:11:50|497.49|492.09|497.68|492.28|497.74|492.34|497.49|492.09|24
1625137920000|2021-07-01 11:12:00|497.67|492.27|497.76|492.36|497.76|492.36|497.49|492.09|20
1625137930000|2021-07-01 11:12:10|497.75|492.35|497.63|492.23|497.81|492.41|497.6|492.2|20
1625137940000|2021-07-01 11:12:20|497.61|492.21|497.59|492.19|497.67|492.27|497.55|492.15|12
1625137950000|2021-07-01 11:12:30|497.55|492.15|497.63|492.23|497.66|492.26|497.55|492.15|5
1625137960000|2021-07-01 11:12:40|497.62|492.22|497.59|492.19|497.63|492.23|497.58|492.18|8
1625137970000|2021-07-01 11:12:50|497.63|492.23|497.68|492.28|497.76|492.36|497.61|492.21|14
1625137980000|2021-07-01 11:13:00|497.66|492.26|497.64|492.24|497.73|492.33|497.56|492.16|22
1625137990000|2021-07-01 11:13:10|497.57|492.17|497.56|492.16|497.71|492.31|497.56|492.16|18
1625138000000|2021-07-01 11:13:20|497.57|492.17|497.46|492.06|497.62|492.22|497.43|492.03|9
1625138010000|2021-07-01 11:13:30|497.43|492.03|498.5|493.1|498.53|493.13|497.43|492.03|16
1625138020000|2021-07-01 11:13:40|498.53|493.13|498.75|493.35|498.75|493.35|498.53|493.13|18
1625138030000|2021-07-01 11:13:50|498.74|493.34|498.66|493.26|498.74|493.34|498.45|493.05|18
1625138040000|2021-07-01 11:14:00|498.67|493.27|498.84|493.44|498.87|493.47|498.6|493.2|9
1625138050000|2021-07-01 11:14:10|498.86|493.46|499.45|494.05|499.48|494.08|498.86|493.46|22
1625138060000|2021-07-01 11:14:20|499.47|494.07|499.15|493.75|499.47|494.07|499.14|493.74|18
1625138070000|2021-07-01 11:14:30|498.98|493.58|499.29|493.89|499.29|493.89|498.97|493.57|20
1625138080000|2021-07-01 11:14:40|499.26|493.86|499.17|493.77|499.45|494.05|499.09|493.69|22
1625138090000|2021-07-01 11:14:50|499.21|493.81|499.15|493.75|499.21|493.81|499.11|493.71|20
1625138100000|2021-07-01 11:15:00|499.13|493.73|499.34|493.94|499.44|494.04|499.13|493.73|20
1625138110000|2021-07-01 11:15:10|499.36|493.96|499.46|494.06|499.54|494.14|499.13|493.73|26
1625138120000|2021-07-01 11:15:20|499.49|494.09|499.5|494.1|499.52|494.12|499.46|494.06|7
1625138130000|2021-07-01 11:15:30|499.49|494.09|499.61|494.21|499.61|494.21|499.46|494.06|17
1625138140000|2021-07-01 11:15:40|499.73|494.33|499.84|494.44|499.84|494.44|499.73|494.33|7
1625138150000|2021-07-01 11:15:50|499.85|494.45|499.84|494.44|499.93|494.53|499.82|494.42|16
1625138160000|2021-07-01 11:16:00|499.85|494.45|499.93|494.53|499.97|494.57|499.85|494.45|15
1625138170000|2021-07-01 11:16:10|499.9|494.5|499.55|494.15|499.9|494.5|499.49|494.09|13
1625138180000|2021-07-01 11:16:20|499.49|494.09|499.46|494.06|499.56|494.16|499.28|493.88|16
1625138190000|2021-07-01 11:16:30|499.65|494.25|499.75|494.35|499.79|494.39|499.6|494.2|17
1625138200000|2021-07-01 11:16:40|499.7|494.3|499.74|494.34|499.77|494.37|499.65|494.25|25
1625138210000|2021-07-01 11:16:50|499.79|494.39|499.67|494.27|499.87|494.47|499.63|494.23|21
1625138220000|2021-07-01 11:17:00|499.65|494.25|499.72|494.32|499.74|494.34|499.62|494.22|17
1625138230000|2021-07-01 11:17:10|499.71|494.31|499.73|494.33|499.8|494.4|499.67|494.27|20
1625138240000|2021-07-01 11:17:20|499.64|494.24|499.7|494.3|499.73|494.33|499.62|494.22|19
1625138250000|2021-07-01 11:17:30|499.5|494.1|499.52|494.12|499.55|494.15|499.46|494.06|12
1625138260000|2021-07-01 11:17:40|499.49|494.09|499.48|494.08|499.52|494.12|499.38|493.98|16
1625138270000|2021-07-01 11:17:50|499.46|494.06|499.29|493.89|499.46|494.06|499.23|493.83|15
1625138280000|2021-07-01 11:18:00|499.28|493.88|499.28|493.88|499.31|493.91|499.26|493.86|14
1625138290000|2021-07-01 11:18:10|499.3|493.9|499.35|493.95|499.37|493.97|499.29|493.89|10
1625138300000|2021-07-01 11:18:20|499.32|493.92|499.18|493.78|499.34|493.94|499.18|493.78|11
1625138310000|2021-07-01 11:18:30|499.15|493.75|499.11|493.71|499.2|493.8|499.07|493.67|16
1625138320000|2021-07-01 11:18:40|499.1|493.7|498.69|493.29|499.1|493.7|498.68|493.28|23
1625138330000|2021-07-01 11:18:50|498.71|493.31|499.16|493.76|499.29|493.89|498.71|493.31|24
1625138340000|2021-07-01 11:19:00|499.12|493.72|499.02|493.62|499.15|493.75|498.96|493.56|16
1625138350000|2021-07-01 11:19:10|499.03|493.63|499.22|493.82|499.22|493.82|498.97|493.57|9
1625138360000|2021-07-01 11:19:20|499.23|493.83|499.23|493.83|499.23|493.83|499.21|493.81|4
1625138370000|2021-07-01 11:19:30|499.19|493.79|499.21|493.81|499.21|493.81|499.19|493.79|2
1625138380000|2021-07-01 11:19:40|499.24|493.84|499.33|493.93|499.33|493.93|499.24|493.84|8
1625138390000|2021-07-01 11:19:50|499.32|493.92|499.34|493.94|499.34|493.94|499.32|493.92|9
1625138400000|2021-07-01 11:20:00|499.25|493.85|499.21|493.81|499.25|493.85|499.17|493.77|15
1625138410000|2021-07-01 11:20:10|499.18|493.78|498.91|493.51|499.18|493.78|498.91|493.51|13
1625138420000|2021-07-01 11:20:20|498.83|493.43|498.6|493.2|498.9|493.5|498.6|493.2|17
1625138430000|2021-07-01 11:20:30|498.54|493.14|498.45|493.05|498.58|493.18|498.33|492.93|18
1625138440000|2021-07-01 11:20:40|498.44|493.04|498.32|492.92|498.44|493.04|498.3|492.9|13
1625138450000|2021-07-01 11:20:50|498.44|493.04|498.51|493.11|498.66|493.26|498.44|493.04|15
1625138460000|2021-07-01 11:21:00|498.46|493.06|498.16|492.76|498.5|493.1|498.16|492.76|18
1625138470000|2021-07-01 11:21:10|498.23|492.83|498.26|492.86|498.43|493.03|498.16|492.76|13
1625138480000|2021-07-01 11:21:20|498.2|492.8|498.18|492.78|498.24|492.84|498.17|492.77|11
1625138490000|2021-07-01 11:21:30|498.17|492.77|498.08|492.68|498.19|492.79|498.07|492.67|12
1625138500000|2021-07-01 11:21:40|498.09|492.69|497.94|492.54|498.09|492.69|497.93|492.53|13
1625138510000|2021-07-01 11:21:50|497.93|492.53|497.96|492.56|498.06|492.66|497.91|492.51|14
1625138520000|2021-07-01 11:22:00|498.09|492.69|497.93|492.53|498.11|492.71|497.93|492.53|7
1625138530000|2021-07-01 11:22:10|497.97|492.57|498.14|492.74|498.14|492.74|497.9|492.5|13
1625138540000|2021-07-01 11:22:20|498.19|492.79|498.2|492.8|498.27|492.87|498.19|492.79|10
1625138550000|2021-07-01 11:22:30|498.22|492.82|498.61|493.21|498.61|493.21|498.2|492.8|13
1625138560000|2021-07-01 11:22:40|498.64|493.24|498.34|492.94|498.72|493.32|498.32|492.92|15
1625138570000|2021-07-01 11:22:50|498.35|492.95|498.23|492.83|498.37|492.97|498.23|492.83|16
1625138580000|2021-07-01 11:23:00|498.25|492.85|498.26|492.86|498.34|492.94|498.17|492.77|21
1625138590000|2021-07-01 11:23:10|498.22|492.82|498.04|492.64|498.42|493.02|498.01|492.61|23
1625138600000|2021-07-01 11:23:20|498.05|492.65|498.25|492.85|498.29|492.89|498.04|492.64|10
1625138610000|2021-07-01 11:23:30|498.37|492.97|498.6|493.2|498.6|493.2|498.36|492.96|12
1625138620000|2021-07-01 11:23:40|498.69|493.29|498.69|493.29|498.69|493.29|498.67|493.27|9
1625138630000|2021-07-01 11:23:50|498.68|493.28|498.4|493|498.68|493.28|498.25|492.85|17
1625138640000|2021-07-01 11:24:00|498.41|493.01|498.23|492.83|498.46|493.06|498.23|492.83|16
1625138650000|2021-07-01 11:24:10|498.26|492.86|498.15|492.75|498.26|492.86|498.11|492.71|18
1625138660000|2021-07-01 11:24:20|498.07|492.67|498.12|492.72|498.12|492.72|498.06|492.66|15
1625138670000|2021-07-01 11:24:30|498.18|492.78|498.26|492.86|498.26|492.86|498.16|492.76|14
1625138680000|2021-07-01 11:24:40|498.48|493.08|498.52|493.12|498.52|493.12|498.39|492.99|15
1625138690000|2021-07-01 11:24:50|498.54|493.14|498.38|492.98|498.54|493.14|498.37|492.97|12
1625138700000|2021-07-01 11:25:00|498.34|492.94|498.24|492.84|498.34|492.94|498.16|492.76|18
1625138710000|2021-07-01 11:25:10|498.2|492.8|498.1|492.7|498.27|492.87|498.1|492.7|17
1625138720000|2021-07-01 11:25:20|497.99|492.59|498.01|492.61|498.04|492.64|497.98|492.58|15
1625138730000|2021-07-01 11:25:30|498|492.6|497.99|492.59|498.02|492.62|497.93|492.53|17
1625138740000|2021-07-01 11:25:40|498.01|492.61|498.03|492.63|498.03|492.63|497.9|492.5|21
1625138750000|2021-07-01 11:25:50|498.04|492.64|498.01|492.61|498.07|492.67|497.98|492.58|16
1625138760000|2021-07-01 11:26:00|498|492.6|497.9|492.5|498.01|492.61|497.87|492.47|11
1625138770000|2021-07-01 11:26:10|497.91|492.51|497.88|492.48|497.91|492.51|497.88|492.48|3
1625138780000|2021-07-01 11:26:20|497.9|492.5|497.86|492.46|497.97|492.57|497.82|492.42|14
1625138790000|2021-07-01 11:26:30|497.85|492.45|497.55|492.15|497.89|492.49|497.54|492.14|14
1625138800000|2021-07-01 11:26:40|497.56|492.16|497.56|492.16|497.56|492.16|497.55|492.15|5
1625138810000|2021-07-01 11:26:50|497.55|492.15|497.22|491.82|497.62|492.22|497.22|491.82|13
1625138820000|2021-07-01 11:27:00|497.24|491.84|497.14|491.74|497.24|491.84|497.1|491.7|23
1625138830000|2021-07-01 11:27:10|497.16|491.76|496.72|491.32|497.16|491.76|496.72|491.32|18
1625138840000|2021-07-01 11:27:20|496.73|491.33|497.55|492.15|497.87|492.47|496.73|491.33|20
1625138850000|2021-07-01 11:27:30|497.42|492.02|497.09|491.69|497.42|492.02|497.09|491.69|22
1625138860000|2021-07-01 11:27:40|497.05|491.65|496.74|491.34|497.05|491.65|496.74|491.34|20
1625138870000|2021-07-01 11:27:50|496.78|491.38|496.82|491.42|496.82|491.42|496.77|491.37|6
1625138880000|2021-07-01 11:28:00|496.86|491.46|496.88|491.48|496.92|491.52|496.86|491.46|9
1625138890000|2021-07-01 11:28:10|496.85|491.45|496.87|491.47|496.88|491.48|496.85|491.45|4
1625138900000|2021-07-01 11:28:20|496.86|491.46|496.95|491.55|496.97|491.57|496.86|491.46|9
1625138910000|2021-07-01 11:28:30|497.03|491.63|497.03|491.63|497.04|491.64|497.02|491.62|4
1625138920000|2021-07-01 11:28:40|497.02|491.62|497.03|491.63|497.11|491.71|497.02|491.62|15
1625138930000|2021-07-01 11:28:50|497.02|491.62|496.94|491.54|497.02|491.62|496.92|491.52|12
1625138940000|2021-07-01 11:29:00|496.88|491.48|497.06|491.66|497.13|491.73|496.8|491.4|14
1625138950000|2021-07-01 11:29:10|497.01|491.61|497.05|491.65|497.06|491.66|496.99|491.59|7
1625138960000|2021-07-01 11:29:20|497.13|491.73|497.55|492.15|497.55|492.15|496.99|491.59|20
1625138970000|2021-07-01 11:29:30|497.56|492.16|498.03|492.63|498.14|492.74|497.55|492.15|23
1625138980000|2021-07-01 11:29:40|498.04|492.64|498.05|492.65|498.11|492.71|497.98|492.58|22
1625138990000|2021-07-01 11:29:50|498.02|492.62|497.96|492.56|498.07|492.67|497.93|492.53|10
1625139000000|2021-07-01 11:30:00|497.97|492.57|497.59|492.19|497.97|492.57|497.56|492.16|20
1625139010000|2021-07-01 11:30:10|497.61|492.21|497.18|491.78|497.64|492.24|497.18|491.78|19
1625139020000|2021-07-01 11:30:20|497.19|491.79|497.02|491.62|497.23|491.83|496.87|491.47|18
1625139030000|2021-07-01 11:30:30|496.95|491.55|497|491.6|497|491.6|496.76|491.36|15
1625139040000|2021-07-01 11:30:40|496.99|491.59|496.97|491.57|497.08|491.68|496.97|491.57|11
1625139050000|2021-07-01 11:30:50|496.95|491.55|496.99|491.59|496.99|491.59|496.95|491.55|10
1625139060000|2021-07-01 11:31:00|496.96|491.56|497.01|491.61|497.06|491.66|496.96|491.56|11
1625139070000|2021-07-01 11:31:10|497.03|491.63|496.88|491.48|497.03|491.63|496.81|491.41|20
1625139080000|2021-07-01 11:31:20|496.86|491.46|496.82|491.42|496.9|491.5|496.79|491.39|13
1625139090000|2021-07-01 11:31:30|496.81|491.41|496.81|491.41|496.81|491.41|496.81|491.41|1
1625139100000|2021-07-01 11:31:40|496.82|491.42|496.77|491.37|496.83|491.43|496.75|491.35|9
1625139110000|2021-07-01 11:31:50|496.73|491.33|496.74|491.34|496.78|491.38|496.72|491.32|13
1625139120000|2021-07-01 11:32:00|496.77|491.37|496.81|491.41|496.82|491.42|496.75|491.35|9
1625139130000|2021-07-01 11:32:10|496.78|491.38|496.76|491.36|496.78|491.38|496.76|491.36|5
1625139140000|2021-07-01 11:32:20|496.78|491.38|496.7|491.3|496.8|491.4|496.63|491.23|16
1625139150000|2021-07-01 11:32:30|496.69|491.29|496.69|491.29|496.83|491.43|496.68|491.28|21
1625139160000|2021-07-01 11:32:40|496.68|491.28|496.64|491.24|496.69|491.29|496.64|491.24|10
1625139170000|2021-07-01 11:32:50|496.61|491.21|496.83|491.43|496.86|491.46|496.59|491.19|17
1625139180000|2021-07-01 11:33:00|496.71|491.31|496.47|491.07|496.71|491.31|496.38|490.98|10
1625139190000|2021-07-01 11:33:10|496.48|491.08|496.38|490.98|496.5|491.1|496.35|490.95|12
1625139200000|2021-07-01 11:33:20|496.35|490.95|496.39|490.99|496.42|491.02|496.35|490.95|15
1625139210000|2021-07-01 11:33:30|496.4|491|496.54|491.14|496.6|491.2|496.39|490.99|22
1625139220000|2021-07-01 11:33:40|496.52|491.12|496.62|491.22|496.63|491.23|496.52|491.12|10
1625139230000|2021-07-01 11:33:50|496.63|491.23|496.58|491.18|496.63|491.23|496.56|491.16|13
1625139240000|2021-07-01 11:34:00|496.63|491.23|496.61|491.21|496.64|491.24|496.58|491.18|8
1625139250000|2021-07-01 11:34:10|496.56|491.16|497.06|491.66|497.06|491.66|496.47|491.07|10
1625139260000|2021-07-01 11:34:20|497.07|491.67|497.11|491.71|497.11|491.71|496.98|491.58|9
1625139270000|2021-07-01 11:34:30|497.1|491.7|497.1|491.7|497.11|491.71|497.02|491.62|12
1625139280000|2021-07-01 11:34:40|497.11|491.71|497.09|491.69|497.11|491.71|497.03|491.63|17
1625139290000|2021-07-01 11:34:50|497.11|491.71|497.4|492|497.53|492.13|497.11|491.71|11
1625139300000|2021-07-01 11:35:00|497.39|491.99|497.51|492.11|497.54|492.14|497.39|491.99|13
1625139310000|2021-07-01 11:35:10|497.35|491.95|497.14|491.74|497.35|491.95|497.12|491.72|19
1625139320000|2021-07-01 11:35:20|497.25|491.85|496.84|491.44|497.25|491.85|496.84|491.44|12
1625139330000|2021-07-01 11:35:30|496.91|491.51|496.91|491.51|496.91|491.51|496.91|491.51|1
1625139340000|2021-07-01 11:35:40|496.89|491.49|497.03|491.63|497.11|491.71|496.89|491.49|16
1625139350000|2021-07-01 11:35:50|497.05|491.65|496.89|491.49|497.05|491.65|496.87|491.47|15
1625139360000|2021-07-01 11:36:00|496.88|491.48|496.9|491.5|496.93|491.53|496.85|491.45|16
1625139370000|2021-07-01 11:36:10|496.94|491.54|496.83|491.43|496.94|491.54|496.83|491.43|16
1625139380000|2021-07-01 11:36:20|496.84|491.44|497.02|491.62|497.02|491.62|496.82|491.42|22
1625139390000|2021-07-01 11:36:30|497.03|491.63|497.04|491.64|497.04|491.64|497|491.6|13
1625139400000|2021-07-01 11:36:40|497.01|491.61|497.21|491.81|497.3|491.9|497.01|491.61|17
1625139410000|2021-07-01 11:36:50|497.23|491.83|497.15|491.75|497.23|491.83|497.15|491.75|12
1625139420000|2021-07-01 11:37:00|497.14|491.74|497.13|491.73|497.15|491.75|497.03|491.63|11
1625139430000|2021-07-01 11:37:10|497.12|491.72|497.13|491.73|497.13|491.73|497.12|491.72|4
1625139440000|2021-07-01 11:37:20|497.11|491.71|497.08|491.68|497.12|491.72|497.05|491.65|10
1625139450000|2021-07-01 11:37:30|497.07|491.67|497.01|491.61|497.07|491.67|497.01|491.61|10
1625139460000|2021-07-01 11:37:40|497|491.6|497.03|491.63|497.03|491.63|496.99|491.59|13
1625139470000|2021-07-01 11:37:50|497|491.6|497.02|491.62|497.04|491.64|497|491.6|11
1625139480000|2021-07-01 11:38:00|497.03|491.63|497|491.6|497.03|491.63|496.94|491.54|13
1625139490000|2021-07-01 11:38:10|497.02|491.62|496.98|491.58|497.02|491.62|496.96|491.56|11
1625139500000|2021-07-01 11:38:20|496.99|491.59|497|491.6|497.01|491.61|496.97|491.57|13
1625139510000|2021-07-01 11:38:30|497.01|491.61|496.96|491.56|497.01|491.61|496.95|491.55|13
1625139520000|2021-07-01 11:38:40|496.95|491.55|496.99|491.59|497|491.6|496.95|491.55|7
1625139530000|2021-07-01 11:38:50|497.01|491.61|497.05|491.65|497.05|491.65|497|491.6|5
1625139540000|2021-07-01 11:39:00|497.01|491.61|497|491.6|497.03|491.63|496.98|491.58|9
1625139550000|2021-07-01 11:39:10|497.03|491.63|497.01|491.61|497.03|491.63|496.98|491.58|6
1625139560000|2021-07-01 11:39:20|496.99|491.59|497.01|491.61|497.01|491.61|496.99|491.59|9
1625139570000|2021-07-01 11:39:30|497|491.6|497.11|491.71|497.12|491.72|496.98|491.58|10
1625139580000|2021-07-01 11:39:40|497.1|491.7|497.08|491.68|497.12|491.72|497.06|491.66|11
1625139590000|2021-07-01 11:39:50|497.09|491.69|497.08|491.68|497.1|491.7|497.07|491.67|9
1625139600000|2021-07-01 11:40:00|497.07|491.67|497.09|491.69|497.09|491.69|497.06|491.66|11
1625139610000|2021-07-01 11:40:10|497.1|491.7|497.12|491.72|497.12|491.72|497.08|491.68|12
1625139620000|2021-07-01 11:40:20|497.11|491.71|497.12|491.72|497.16|491.76|497.02|491.62|14
1625139630000|2021-07-01 11:40:30|497.15|491.75|497.08|491.68|497.15|491.75|497.05|491.65|19
1625139640000|2021-07-01 11:40:40|497.04|491.64|497.08|491.68|497.08|491.68|497|491.6|17
1625139650000|2021-07-01 11:40:50|497.07|491.67|497.06|491.66|497.1|491.7|497.01|491.61|14
1625139660000|2021-07-01 11:41:00|497.05|491.65|497.03|491.63|497.07|491.67|497.02|491.62|14
1625139670000|2021-07-01 11:41:10|497.04|491.64|497.08|491.68|497.1|491.7|497.02|491.62|11
1625139680000|2021-07-01 11:41:20|497.07|491.67|497.09|491.69|497.09|491.69|497.02|491.62|14
1625139690000|2021-07-01 11:41:30|497.03|491.63|496.89|491.49|497.07|491.67|496.89|491.49|12
1625139700000|2021-07-01 11:41:40|496.84|491.44|496.81|491.41|496.84|491.44|496.74|491.34|16
1625139710000|2021-07-01 11:41:50|496.78|491.38|496.65|491.25|496.92|491.52|496.65|491.25|14
1625139720000|2021-07-01 11:42:00|496.66|491.26|496.55|491.15|496.67|491.27|496.53|491.13|14
1625139730000|2021-07-01 11:42:10|496.54|491.14|496.6|491.2|496.6|491.2|496.54|491.14|7
1625139740000|2021-07-01 11:42:20|496.62|491.22|496.9|491.5|497.07|491.67|496.5|491.1|22
1625139750000|2021-07-01 11:42:30|496.89|491.49|496.71|491.31|496.89|491.49|496.71|491.31|14
1625139760000|2021-07-01 11:42:40|496.7|491.3|496.83|491.43|496.84|491.44|496.7|491.3|14
1625139770000|2021-07-01 11:42:50|496.84|491.44|496.75|491.35|496.86|491.46|496.73|491.33|19
1625139780000|2021-07-01 11:43:00|496.73|491.33|496.73|491.33|496.75|491.35|496.71|491.31|11
1625139790000|2021-07-01 11:43:10|496.74|491.34|496.71|491.31|496.76|491.36|496.7|491.3|17
1625139800000|2021-07-01 11:43:20|496.68|491.28|496.74|491.34|496.77|491.37|496.68|491.28|11
1625139810000|2021-07-01 11:43:30|496.75|491.35|496.47|491.07|496.79|491.39|496.47|491.07|10
1625139820000|2021-07-01 11:43:40|496.39|490.99|496.33|490.93|496.42|491.02|496.22|490.82|13
1625139830000|2021-07-01 11:43:50|496.32|490.92|496.31|490.91|496.33|490.93|496.31|490.91|4
1625139840000|2021-07-01 11:44:00|496.3|490.9|496.31|490.91|496.32|490.92|496.3|490.9|4
1625139850000|2021-07-01 11:44:10|496.32|490.92|496.5|491.1|496.52|491.12|496.31|490.91|11
1625139860000|2021-07-01 11:44:20|496.49|491.09|496.47|491.07|496.49|491.09|496.47|491.07|11
1625139880000|2021-07-01 11:44:40|496.53|491.13|496.58|491.18|496.58|491.18|496.53|491.13|7
1625139890000|2021-07-01 11:44:50|496.59|491.19|496.62|491.22|496.62|491.22|496.58|491.18|10
1625139900000|2021-07-01 11:45:00|496.61|491.21|496.58|491.18|496.61|491.21|496.57|491.17|4
1625139910000|2021-07-01 11:45:10|496.59|491.19|496.77|491.37|496.77|491.37|496.59|491.19|11
1625139920000|2021-07-01 11:45:20|496.81|491.41|497.17|491.77|497.2|491.8|496.81|491.41|13
1625139930000|2021-07-01 11:45:30|497.16|491.76|497.21|491.81|497.21|491.81|497.14|491.74|8
1625139940000|2021-07-01 11:45:40|497.2|491.8|497.83|492.43|497.83|492.43|497.2|491.8|14
1625139950000|2021-07-01 11:45:50|497.85|492.45|497.73|492.33|497.95|492.55|497.72|492.32|19
1625139960000|2021-07-01 11:46:00|497.69|492.29|497.26|491.86|497.69|492.29|497.15|491.75|19
1625139970000|2021-07-01 11:46:10|497.23|491.83|497.43|492.03|497.43|492.03|497.22|491.82|20
1625139980000|2021-07-01 11:46:20|497.44|492.04|497.43|492.03|497.54|492.14|497.43|492.03|18
1625139990000|2021-07-01 11:46:30|497.45|492.05|497.49|492.09|497.55|492.15|497.45|492.05|20
1625140000000|2021-07-01 11:46:40|497.48|492.08|498.04|492.64|498.05|492.65|497.48|492.08|18
1625140010000|2021-07-01 11:46:50|498.05|492.65|497.8|492.4|498.07|492.67|497.8|492.4|16
1625140020000|2021-07-01 11:47:00|497.66|492.26|497.98|492.58|497.98|492.58|497.66|492.26|23
1625140030000|2021-07-01 11:47:10|497.99|492.59|498.14|492.74|498.14|492.74|497.99|492.59|23
1625140040000|2021-07-01 11:47:20|498.13|492.73|497.92|492.52|498.13|492.73|497.88|492.48|23
1625140050000|2021-07-01 11:47:30|497.94|492.54|497.91|492.51|497.98|492.58|497.84|492.44|22
1625140060000|2021-07-01 11:47:40|497.94|492.54|497.82|492.42|497.94|492.54|497.8|492.4|15
1625140070000|2021-07-01 11:47:50|497.81|492.41|497.86|492.46|497.89|492.49|497.81|492.41|13
1625140080000|2021-07-01 11:48:00|497.87|492.47|497.83|492.43|497.87|492.47|497.83|492.43|14
1625140090000|2021-07-01 11:48:10|497.84|492.44|497.54|492.14|497.84|492.44|497.52|492.12|17
1625140100000|2021-07-01 11:48:20|497.41|492.01|497.49|492.09|497.5|492.1|497.4|492|23
1625140110000|2021-07-01 11:48:30|497.48|492.08|497.58|492.18|497.58|492.18|497.48|492.08|6
1625140120000|2021-07-01 11:48:40|497.6|492.2|497.35|491.95|497.6|492.2|497.35|491.95|9
1625140130000|2021-07-01 11:48:50|497.34|491.94|497.39|491.99|497.44|492.04|497.34|491.94|7
1625140140000|2021-07-01 11:49:00|497.44|492.04|497.27|491.87|497.44|492.04|497.27|491.87|7
1625140150000|2021-07-01 11:49:10|497.28|491.88|497.28|491.88|497.3|491.9|497.15|491.75|10
1625140160000|2021-07-01 11:49:20|497.27|491.87|497.17|491.77|497.31|491.91|497.17|491.77|11
1625140170000|2021-07-01 11:49:30|497.18|491.78|497.34|491.94|497.35|491.95|497.18|491.78|10
1625140180000|2021-07-01 11:49:40|497.33|491.93|497.35|491.95|497.36|491.96|497.3|491.9|19
1625140190000|2021-07-01 11:49:50|497.41|492.01|497.33|491.93|497.41|492.01|497.29|491.89|12
1625140200000|2021-07-01 11:50:00|497.38|491.98|497.3|491.9|497.47|492.07|497.3|491.9|14
1625140210000|2021-07-01 11:50:10|497.19|491.79|497.13|491.73|497.19|491.79|496.98|491.58|17
1625140220000|2021-07-01 11:50:20|497.12|491.72|497.57|492.17|497.57|492.17|496.95|491.55|22
1625140230000|2021-07-01 11:50:30|497.49|492.09|497.37|491.97|497.6|492.2|497.36|491.96|16
1625140240000|2021-07-01 11:50:40|497.39|491.99|497.2|491.8|497.47|492.07|497.18|491.78|18
1625140250000|2021-07-01 11:50:50|497.26|491.86|497.5|492.1|497.5|492.1|497.12|491.72|23
1625140260000|2021-07-01 11:51:00|497.46|492.06|497.56|492.16|497.56|492.16|497.46|492.06|10
1625140270000|2021-07-01 11:51:10|497.55|492.15|497.52|492.12|497.56|492.16|497.52|492.12|13
1625140280000|2021-07-01 11:51:20|497.51|492.11|497.14|491.74|497.51|492.11|497.1|491.7|16
1625140290000|2021-07-01 11:51:30|497.13|491.73|497.53|492.13|497.56|492.16|497.13|491.73|20
1625140300000|2021-07-01 11:51:40|497.54|492.14|497.41|492.01|497.54|492.14|497.38|491.98|18
1625140310000|2021-07-01 11:51:50|497.4|492|497.34|491.94|497.44|492.04|497.27|491.87|14
1625140320000|2021-07-01 11:52:00|497.25|491.85|497.33|491.93|497.39|491.99|497.25|491.85|17
1625140330000|2021-07-01 11:52:10|497.35|491.95|497.39|491.99|497.45|492.05|497.3|491.9|21
1625140340000|2021-07-01 11:52:20|497.36|491.96|497.5|492.1|497.5|492.1|497.31|491.91|21
1625140350000|2021-07-01 11:52:30|497.49|492.09|497.34|491.94|497.49|492.09|497.27|491.87|19
1625140360000|2021-07-01 11:52:40|497.35|491.95|497.4|492|497.42|492.02|497.33|491.93|15
1625140370000|2021-07-01 11:52:50|497.43|492.03|497.48|492.08|497.48|492.08|497.38|491.98|16
1625140380000|2021-07-01 11:53:00|497.55|492.15|497.53|492.13|497.55|492.15|497.52|492.12|13
1625140390000|2021-07-01 11:53:10|497.54|492.14|497.59|492.19|497.61|492.21|497.54|492.14|12
1625140400000|2021-07-01 11:53:20|497.58|492.18|497.52|492.12|497.58|492.18|497.52|492.12|16
1625140410000|2021-07-01 11:53:30|497.51|492.11|497.56|492.16|497.58|492.18|497.51|492.11|17
1625140420000|2021-07-01 11:53:40|497.55|492.15|497.59|492.19|497.6|492.2|497.55|492.15|6
1625140430000|2021-07-01 11:53:50|497.58|492.18|497.58|492.18|497.59|492.19|497.57|492.17|9
1625140440000|2021-07-01 11:54:00|497.57|492.17|497.6|492.2|498.17|492.77|497.57|492.17|20
1625140450000|2021-07-01 11:54:10|497.59|492.19|497.27|491.87|497.59|492.19|497.26|491.86|24
1625140460000|2021-07-01 11:54:20|497.36|491.96|497.79|492.39|497.79|492.39|497.27|491.87|24
1625140470000|2021-07-01 11:54:30|497.81|492.41|497.71|492.31|498.1|492.7|497.71|492.31|18
1625140480000|2021-07-01 11:54:40|497.7|492.3|497.73|492.33|497.82|492.42|497.68|492.28|21
1625140490000|2021-07-01 11:54:50|497.72|492.32|497.73|492.33|497.74|492.34|497.52|492.12|19
1625140500000|2021-07-01 11:55:00|497.72|492.32|497.82|492.42|497.85|492.45|497.63|492.23|19
1625140510000|2021-07-01 11:55:10|497.83|492.43|497.6|492.2|497.84|492.44|497.6|492.2|16
1625140520000|2021-07-01 11:55:20|497.55|492.15|497.31|491.91|497.55|492.15|497.29|491.89|9
1625140530000|2021-07-01 11:55:30|497.34|491.94|497.5|492.1|497.5|492.1|497.33|491.93|17
1625140540000|2021-07-01 11:55:40|497.49|492.09|497.92|492.52|498.16|492.76|497.48|492.08|25
1625140550000|2021-07-01 11:55:50|497.9|492.5|497.99|492.59|498|492.6|497.83|492.43|23
1625140560000|2021-07-01 11:56:00|497.89|492.49|497.91|492.51|497.96|492.56|497.83|492.43|24
1625140570000|2021-07-01 11:56:10|497.88|492.48|497.81|492.41|497.93|492.53|497.75|492.35|14
1625140580000|2021-07-01 11:56:20|497.82|492.42|497.79|492.39|497.84|492.44|497.75|492.35|19
1625140590000|2021-07-01 11:56:30|497.82|492.42|497.86|492.46|497.86|492.46|497.76|492.36|14
1625140600000|2021-07-01 11:56:40|497.84|492.44|497.6|492.2|497.88|492.48|497.59|492.19|20
1625140610000|2021-07-01 11:56:50|497.61|492.21|497.64|492.24|497.97|492.57|497.61|492.21|20
1625140620000|2021-07-01 11:57:00|497.59|492.19|497.64|492.24|497.69|492.29|497.58|492.18|21
1625140630000|2021-07-01 11:57:10|497.68|492.28|497.63|492.23|497.7|492.3|497.46|492.06|21
1625140640000|2021-07-01 11:57:20|497.54|492.14|497.56|492.16|497.58|492.18|497.21|491.81|20
1625140650000|2021-07-01 11:57:30|497.55|492.15|497.4|492|497.55|492.15|497.39|491.99|20
1625140660000|2021-07-01 11:57:40|497.42|492.02|497.58|492.18|497.65|492.25|497.39|491.99|23
1625140670000|2021-07-01 11:57:50|497.56|492.16|497.37|491.97|497.66|492.26|497.37|491.97|25
1625140680000|2021-07-01 11:58:00|497.4|492|497.32|491.92|497.48|492.08|497.31|491.91|23
1625140690000|2021-07-01 11:58:10|497.31|491.91|497.47|492.07|497.51|492.11|497.3|491.9|22
1625140700000|2021-07-01 11:58:20|497.39|491.99|497.46|492.06|497.6|492.2|497.39|491.99|19
1625140710000|2021-07-01 11:58:30|497.49|492.09|497.65|492.25|497.7|492.3|497.46|492.06|15
1625140720000|2021-07-01 11:58:40|497.58|492.18|497.63|492.23|497.66|492.26|497.53|492.13|23
1625140730000|2021-07-01 11:58:50|497.62|492.22|497.67|492.27|497.67|492.27|497.62|492.22|11
1625140740000|2021-07-01 11:59:00|497.61|492.21|497.55|492.15|497.61|492.21|497.53|492.13|20
1625140750000|2021-07-01 11:59:10|497.58|492.18|497.64|492.24|497.67|492.27|497.58|492.18|19
1625140760000|2021-07-01 11:59:20|497.63|492.23|497.75|492.35|497.75|492.35|497.63|492.23|8
1625140770000|2021-07-01 11:59:30|497.76|492.36|498.05|492.65|498.05|492.65|497.75|492.35|19
1625140780000|2021-07-01 11:59:40|498.06|492.66|498.05|492.65|498.06|492.66|498.01|492.61|9
1625140790000|2021-07-01 11:59:50|498.04|492.64|498.12|492.72|498.18|492.78|497.96|492.56|21
1625140800000|2021-07-01 12:00:00|498.07|492.67|497.78|492.38|498.07|492.67|497.5|492.1|24
1625140810000|2021-07-01 12:00:10|497.84|492.44|498|492.6|498|492.6|497.84|492.44|21
1625140820000|2021-07-01 12:00:20|497.97|492.57|497.97|492.57|498.07|492.67|497.95|492.55|24
1625140830000|2021-07-01 12:00:30|498.02|492.62|497.7|492.3|498.02|492.62|497.7|492.3|22
1625140840000|2021-07-01 12:00:40|497.68|492.28|497.58|492.18|497.79|492.39|497.58|492.18|18
1625140850000|2021-07-01 12:00:50|497.46|492.06|497.27|491.87|497.46|492.06|497.27|491.87|9
1625140860000|2021-07-01 12:01:00|497.25|491.85|496.99|491.59|497.25|491.85|496.99|491.59|19
1625140870000|2021-07-01 12:01:10|496.96|491.56|496.89|491.49|496.96|491.56|496.86|491.46|11
1625140880000|2021-07-01 12:01:20|496.86|491.46|496.79|491.39|496.89|491.49|496.77|491.37|11
1625140890000|2021-07-01 12:01:30|496.77|491.37|496.76|491.36|496.82|491.42|496.63|491.23|21
1625140900000|2021-07-01 12:01:40|496.73|491.33|496.78|491.38|496.8|491.4|496.65|491.25|23
1625140910000|2021-07-01 12:01:50|496.77|491.37|496.65|491.25|496.77|491.37|496.62|491.22|20
1625140920000|2021-07-01 12:02:00|496.67|491.27|497.09|491.69|497.11|491.71|496.64|491.24|22
1625140930000|2021-07-01 12:02:10|497.08|491.68|496.97|491.57|497.13|491.73|496.97|491.57|21
1625140940000|2021-07-01 12:02:20|496.87|491.47|496.4|491|496.9|491.5|496.4|491|16
1625140950000|2021-07-01 12:02:30|496.32|490.92|495.98|490.58|496.33|490.93|495.98|490.58|19
1625140960000|2021-07-01 12:02:40|495.96|490.56|495.99|490.59|496.28|490.88|495.96|490.56|19
1625140970000|2021-07-01 12:02:50|495.98|490.58|495.34|489.94|495.98|490.58|495.33|489.93|20
1625140980000|2021-07-01 12:03:00|495.36|489.96|494.8|489.4|495.36|489.96|494.78|489.38|20
1625140990000|2021-07-01 12:03:10|494.78|489.38|494.76|489.36|494.78|489.38|494.65|489.25|16
1625141000000|2021-07-01 12:03:20|494.74|489.34|494.97|489.57|494.97|489.57|494.65|489.25|17
1625141010000|2021-07-01 12:03:30|495.04|489.64|495.28|489.88|495.31|489.91|495.03|489.63|16
1625141020000|2021-07-01 12:03:40|495.29|489.89|494.84|489.44|495.29|489.89|494.72|489.32|23
1625141030000|2021-07-01 12:03:50|494.83|489.43|494.66|489.26|494.84|489.44|494.61|489.21|22
1625141040000|2021-07-01 12:04:00|494.64|489.24|494.59|489.19|494.64|489.24|494.3|488.9|20
1625141050000|2021-07-01 12:04:10|494.64|489.24|494.49|489.09|494.64|489.24|494.45|489.05|20
1625141060000|2021-07-01 12:04:20|494.47|489.07|494.74|489.34|494.74|489.34|494.47|489.07|12
1625141070000|2021-07-01 12:04:30|494.75|489.35|494.73|489.33|494.85|489.45|494.71|489.31|20
1625141080000|2021-07-01 12:04:40|494.72|489.32|495.06|489.66|495.09|489.69|494.72|489.32|12
1625141090000|2021-07-01 12:04:50|495.03|489.63|495.2|489.8|495.25|489.85|494.99|489.59|10
1625141100000|2021-07-01 12:05:00|495.19|489.79|495.2|489.8|495.2|489.8|495.19|489.79|2
1625141110000|2021-07-01 12:05:10|495.23|489.83|495.45|490.05|495.45|490.05|495.23|489.83|5
1625141120000|2021-07-01 12:05:20|495.5|490.1|495.38|489.98|495.51|490.11|495.38|489.98|10
1625141130000|2021-07-01 12:05:30|495.29|489.89|495.01|489.61|495.3|489.9|495|489.6|17
1625141140000|2021-07-01 12:05:40|495.03|489.63|494.91|489.51|495.09|489.69|494.83|489.43|21
1625141150000|2021-07-01 12:05:50|494.9|489.5|494.72|489.32|494.9|489.5|494.7|489.3|22
1625141160000|2021-07-01 12:06:00|494.74|489.34|494.86|489.46|494.86|489.46|494.7|489.3|14
1625141170000|2021-07-01 12:06:10|494.88|489.48|495.03|489.63|495.06|489.66|494.88|489.48|10
1625141180000|2021-07-01 12:06:20|495.01|489.61|495.04|489.64|495.06|489.66|495.01|489.61|10
1625141190000|2021-07-01 12:06:30|495.05|489.65|495.05|489.65|495.06|489.66|495.05|489.65|3
1625141200000|2021-07-01 12:06:40|495.04|489.64|495.02|489.62|495.04|489.64|495.01|489.61|6
1625141210000|2021-07-01 12:06:50|495.04|489.64|495.05|489.65|495.06|489.66|495.02|489.62|7
1625141220000|2021-07-01 12:07:00|495.06|489.66|495.14|489.74|495.42|490.02|495.06|489.66|20
1625141230000|2021-07-01 12:07:10|495.13|489.73|495.3|489.9|495.3|489.9|495.12|489.72|14
1625141240000|2021-07-01 12:07:20|495.31|489.91|495.16|489.76|495.31|489.91|495.08|489.68|10
1625141250000|2021-07-01 12:07:30|495.18|489.78|494.87|489.47|495.18|489.78|494.86|489.46|10
1625141260000|2021-07-01 12:07:40|494.88|489.48|494.86|489.46|494.98|489.58|494.84|489.44|17
1625141270000|2021-07-01 12:07:50|494.84|489.44|494.24|488.84|494.87|489.47|494.24|488.84|12
1625141280000|2021-07-01 12:08:00|494.14|488.74|493.96|488.56|494.17|488.77|493.96|488.56|18
1625141290000|2021-07-01 12:08:10|493.97|488.57|494.06|488.66|494.06|488.66|493.92|488.52|18
1625141300000|2021-07-01 12:08:20|494.05|488.65|494.13|488.73|494.13|488.73|493.94|488.54|8
1625141310000|2021-07-01 12:08:30|494.2|488.8|494.37|488.97|494.46|489.06|494.2|488.8|20
1625141320000|2021-07-01 12:08:40|494.4|489|494.37|488.97|494.44|489.04|494.21|488.81|18
1625141330000|2021-07-01 12:08:50|494.47|489.07|494.47|489.07|494.47|489.07|494.46|489.06|7
1625141340000|2021-07-01 12:09:00|494.48|489.08|494.47|489.07|494.48|489.08|494.43|489.03|5
1625141350000|2021-07-01 12:09:10|494.48|489.08|494.46|489.06|494.49|489.09|494.43|489.03|10
1625141360000|2021-07-01 12:09:20|494.45|489.05|494.46|489.06|494.46|489.06|494.39|488.99|9
1625141370000|2021-07-01 12:09:30|494.52|489.12|494.51|489.11|494.53|489.13|494.48|489.08|13
1625141380000|2021-07-01 12:09:40|494.5|489.1|494.49|489.09|494.54|489.14|494.49|489.09|13
1625141390000|2021-07-01 12:09:50|494.5|489.1|494.57|489.17|494.57|489.17|494.5|489.1|8
1625141400000|2021-07-01 12:10:00|494.6|489.2|494.6|489.2|494.6|489.2|494.58|489.18|6
1625141410000|2021-07-01 12:10:10|494.63|489.23|494.63|489.23|494.63|489.23|494.63|489.23|1
1625141420000|2021-07-01 12:10:20|494.61|489.21|494.6|489.2|494.61|489.21|494.59|489.19|5
1625141430000|2021-07-01 12:10:30|494.67|489.27|494.77|489.37|494.77|489.37|494.67|489.27|5
1625141440000|2021-07-01 12:10:40|494.83|489.43|494.83|489.43|494.83|489.43|494.83|489.43|1
1625141450000|2021-07-01 12:10:50|494.82|489.42|494.83|489.43|494.83|489.43|494.82|489.42|2
1625141460000|2021-07-01 12:11:00|494.92|489.52|494.93|489.53|494.95|489.55|494.92|489.52|4
1625141490000|2021-07-01 12:11:30|494.92|489.52|494.92|489.52|494.97|489.57|494.9|489.5|13
1625141500000|2021-07-01 12:11:40|494.91|489.51|494.94|489.54|494.94|489.54|494.91|489.51|5
1625141510000|2021-07-01 12:11:50|494.93|489.53|494.93|489.53|494.94|489.54|494.9|489.5|11
1625141520000|2021-07-01 12:12:00|494.92|489.52|494.81|489.41|494.92|489.52|494.8|489.4|10
1625141530000|2021-07-01 12:12:10|494.82|489.42|494.73|489.33|494.84|489.44|494.73|489.33|11
1625141540000|2021-07-01 12:12:20|494.74|489.34|494.79|489.39|494.8|489.4|494.73|489.33|13
1625141550000|2021-07-01 12:12:30|494.75|489.35|494.05|488.65|494.76|489.36|494.02|488.62|19
1625141560000|2021-07-01 12:12:40|494.06|488.66|493.94|488.54|494.16|488.76|493.89|488.49|11
1625141570000|2021-07-01 12:12:50|493.93|488.53|493.78|488.38|493.94|488.54|493.76|488.36|22
1625141580000|2021-07-01 12:13:00|493.8|488.4|493.82|488.42|493.82|488.42|493.75|488.35|8
1625141590000|2021-07-01 12:13:10|493.85|488.45|493.61|488.21|493.85|488.45|493.35|487.95|16
1625141600000|2021-07-01 12:13:20|493.62|488.22|493.97|488.57|493.97|488.57|493.59|488.19|22
1625141610000|2021-07-01 12:13:30|493.93|488.53|493.73|488.33|493.94|488.54|493.71|488.31|20
1625141620000|2021-07-01 12:13:40|493.72|488.32|493.69|488.29|493.75|488.35|493.68|488.28|19
1625141630000|2021-07-01 12:13:50|493.68|488.28|493.51|488.11|493.69|488.29|493.49|488.09|12
1625141640000|2021-07-01 12:14:00|493.5|488.1|493.51|488.11|493.52|488.12|493.48|488.08|12
1625141650000|2021-07-01 12:14:10|493.52|488.12|493.4|488|493.64|488.24|493.4|488|20
1625141660000|2021-07-01 12:14:20|493.36|487.96|493.41|488.01|493.57|488.17|493.29|487.89|23
1625141670000|2021-07-01 12:14:30|493.4|488|493.42|488.02|493.45|488.05|493.36|487.96|16
1625141680000|2021-07-01 12:14:40|493.45|488.05|493.58|488.18|493.58|488.18|493.42|488.02|17
1625141690000|2021-07-01 12:14:50|493.57|488.17|493.55|488.15|493.57|488.17|493.52|488.12|11
1625141700000|2021-07-01 12:15:00|493.54|488.14|494.03|488.63|494.04|488.64|493.54|488.14|20
1625141710000|2021-07-01 12:15:10|494.02|488.62|493.47|488.07|494.04|488.64|493.41|488.01|17
1625141720000|2021-07-01 12:15:20|493.48|488.08|493.59|488.19|493.72|488.32|493.43|488.03|19
1625141730000|2021-07-01 12:15:30|493.54|488.14|493.51|488.11|493.7|488.3|493.51|488.11|20
1625141740000|2021-07-01 12:15:40|493.69|488.29|493.43|488.03|493.69|488.29|493.42|488.02|21
1625141750000|2021-07-01 12:15:50|493.47|488.07|493.04|487.64|493.5|488.1|493.03|487.63|18
1625141760000|2021-07-01 12:16:00|493.07|487.67|493.22|487.82|493.22|487.82|493.07|487.67|19
1625141770000|2021-07-01 12:16:10|493.21|487.81|493.52|488.12|493.52|488.12|493.12|487.72|19
1625141780000|2021-07-01 12:16:20|493.51|488.11|493.76|488.36|493.82|488.42|493.51|488.11|15
1625141790000|2021-07-01 12:16:30|493.75|488.35|493.8|488.4|493.82|488.42|493.74|488.34|8
1625141800000|2021-07-01 12:16:40|493.79|488.39|493.96|488.56|493.97|488.57|493.79|488.39|11
1625141810000|2021-07-01 12:16:50|493.98|488.58|493.33|487.93|493.99|488.59|493.33|487.93|19
1625141820000|2021-07-01 12:17:00|493.34|487.94|493.32|487.92|493.35|487.95|493.3|487.9|6
1625141830000|2021-07-01 12:17:10|493.33|487.93|493.35|487.95|493.35|487.95|493.27|487.87|11
1625141840000|2021-07-01 12:17:20|493.41|488.01|493.43|488.03|493.5|488.1|493.39|487.99|5
1625141850000|2021-07-01 12:17:30|493.48|488.08|493.63|488.23|493.64|488.24|493.48|488.08|12
1625141860000|2021-07-01 12:17:40|493.6|488.2|493.74|488.34|493.77|488.37|493.6|488.2|14
1625141870000|2021-07-01 12:17:50|493.84|488.44|493.63|488.23|493.98|488.58|493.58|488.18|19
1625141880000|2021-07-01 12:18:00|493.67|488.27|493.34|487.94|493.76|488.36|493.33|487.93|19
1625141890000|2021-07-01 12:18:10|493.39|487.99|493.51|488.11|493.54|488.14|493.39|487.99|16
1625141900000|2021-07-01 12:18:20|493.52|488.12|493.66|488.26|493.66|488.26|493.49|488.09|18
1625141910000|2021-07-01 12:18:30|493.71|488.31|493.73|488.33|493.83|488.43|493.71|488.31|15
1625141920000|2021-07-01 12:18:40|493.72|488.32|493.78|488.38|493.78|488.38|493.72|488.32|12
1625141930000|2021-07-01 12:18:50|493.77|488.37|493.77|488.37|493.78|488.38|493.77|488.37|3
1625141940000|2021-07-01 12:19:00|493.78|488.38|493.7|488.3|493.87|488.47|493.7|488.3|13
1625141950000|2021-07-01 12:19:10|493.69|488.29|493.64|488.24|493.7|488.3|493.64|488.24|9
1625141960000|2021-07-01 12:19:20|493.63|488.23|493.87|488.47|493.88|488.48|493.63|488.23|13
1625141970000|2021-07-01 12:19:30|493.88|488.48|494.29|488.89|494.36|488.96|493.87|488.47|9
1625141980000|2021-07-01 12:19:40|494.34|488.94|494.73|489.33|494.75|489.35|494.24|488.84|21
1625141990000|2021-07-01 12:19:50|494.74|489.34|494.61|489.21|494.74|489.34|494.54|489.14|22
1625142000000|2021-07-01 12:20:00|494.6|489.2|494.59|489.19|494.62|489.22|494.56|489.16|15
1625142010000|2021-07-01 12:20:10|494.58|489.18|494.44|489.04|494.58|489.18|494.37|488.97|16
1625142020000|2021-07-01 12:20:20|494.42|489.02|494.48|489.08|494.55|489.15|494.39|488.99|16
1625142030000|2021-07-01 12:20:30|494.49|489.09|494.59|489.19|494.61|489.21|494.47|489.07|16
1625142040000|2021-07-01 12:20:40|494.58|489.18|494.61|489.21|494.61|489.21|494.55|489.15|11
1625142050000|2021-07-01 12:20:50|494.6|489.2|494.87|489.47|494.91|489.51|494.6|489.2|18
1625142060000|2021-07-01 12:21:00|494.88|489.48|494.98|489.58|494.98|489.58|494.82|489.42|17
1625142070000|2021-07-01 12:21:10|495|489.6|495.1|489.7|495.1|489.7|494.98|489.58|11
1625142080000|2021-07-01 12:21:20|495.11|489.71|494.77|489.37|495.13|489.73|494.77|489.37|19
1625142090000|2021-07-01 12:21:30|494.76|489.36|494.8|489.4|494.84|489.44|494.71|489.31|12
1625142100000|2021-07-01 12:21:40|494.79|489.39|494.78|489.38|494.82|489.42|494.73|489.33|16
1625142110000|2021-07-01 12:21:50|494.81|489.41|494.76|489.36|494.81|489.41|494.6|489.2|15
1625142120000|2021-07-01 12:22:00|494.77|489.37|494.92|489.52|494.92|489.52|494.75|489.35|10
1625142130000|2021-07-01 12:22:10|494.95|489.55|495.08|489.68|495.09|489.69|494.95|489.55|7
1625142140000|2021-07-01 12:22:20|495.06|489.66|495.06|489.66|495.07|489.67|495.01|489.61|12
1625142150000|2021-07-01 12:22:30|495.05|489.65|495.15|489.75|495.15|489.75|495.05|489.65|4
1625142160000|2021-07-01 12:22:40|495.24|489.84|495.44|490.04|495.44|490.04|495.24|489.84|6
1625142170000|2021-07-01 12:22:50|495.48|490.08|495.34|489.94|495.48|490.08|495.16|489.76|18
1625142180000|2021-07-01 12:23:00|495.35|489.95|495.16|489.76|495.35|489.95|495.14|489.74|11
1625142190000|2021-07-01 12:23:10|495.19|489.79|495.28|489.88|495.28|489.88|495.17|489.77|6
1625142200000|2021-07-01 12:23:20|495.27|489.87|495.45|490.05|495.45|490.05|495.26|489.86|7
1625142210000|2021-07-01 12:23:30|495.44|490.04|495.61|490.21|495.61|490.21|495.44|490.04|6
1625142220000|2021-07-01 12:23:40|495.43|490.03|495.54|490.14|495.54|490.14|495.33|489.93|7
1625142230000|2021-07-01 12:23:50|495.53|490.13|495.66|490.26|495.68|490.28|495.53|490.13|14
1625142240000|2021-07-01 12:24:00|495.62|490.22|495.42|490.02|495.65|490.25|495.31|489.91|15
1625142250000|2021-07-01 12:24:10|495.44|490.04|495.49|490.09|495.5|490.1|495.43|490.03|9
1625142260000|2021-07-01 12:24:20|495.53|490.13|495.48|490.08|495.53|490.13|495.48|490.08|2
1625142270000|2021-07-01 12:24:30|495.46|490.06|495.13|489.73|495.46|490.06|495.13|489.73|11
1625142280000|2021-07-01 12:24:40|495.12|489.72|495.27|489.87|495.27|489.87|495.12|489.72|7
1625142290000|2021-07-01 12:24:50|495.28|489.88|495.07|489.67|495.31|489.91|495.07|489.67|10
1625142300000|2021-07-01 12:25:00|495.03|489.63|495.14|489.74|495.16|489.76|495.03|489.63|5
1625142310000|2021-07-01 12:25:10|495.38|489.98|495.52|490.12|495.52|490.12|495.38|489.98|15
1625142320000|2021-07-01 12:25:20|495.59|490.19|495.72|490.32|495.78|490.38|495.59|490.19|14
1625142330000|2021-07-01 12:25:30|495.7|490.3|495.74|490.34|495.77|490.37|495.67|490.27|14
1625142340000|2021-07-01 12:25:40|495.77|490.37|495.69|490.29|495.78|490.38|495.69|490.29|11
1625142350000|2021-07-01 12:25:50|495.66|490.26|495.75|490.35|495.75|490.35|495.63|490.23|8
1625142360000|2021-07-01 12:26:00|495.74|490.34|495.72|490.32|495.75|490.35|495.68|490.28|6
1625142370000|2021-07-01 12:26:10|495.73|490.33|495.7|490.3|495.73|490.33|495.68|490.28|10
1625142380000|2021-07-01 12:26:20|495.72|490.32|495.68|490.28|495.73|490.33|495.68|490.28|12
1625142390000|2021-07-01 12:26:30|495.72|490.32|495.73|490.33|495.73|490.33|495.69|490.29|12
1625142400000|2021-07-01 12:26:40|495.75|490.35|495.76|490.36|495.82|490.42|495.75|490.35|6
1625142410000|2021-07-01 12:26:50|495.75|490.35|495.81|490.41|495.81|490.41|495.75|490.35|14
1625142420000|2021-07-01 12:27:00|495.75|490.35|495.78|490.38|495.78|490.38|495.75|490.35|8
1625142430000|2021-07-01 12:27:10|495.79|490.39|495.8|490.4|495.8|490.4|495.78|490.38|3
1625142440000|2021-07-01 12:27:20|495.77|490.37|495.75|490.35|495.77|490.37|495.75|490.35|4
1625142450000|2021-07-01 12:27:30|495.8|490.4|495.75|490.35|495.8|490.4|495.75|490.35|6
1625142460000|2021-07-01 12:27:40|495.66|490.26|495.55|490.15|495.66|490.26|495.55|490.15|5
1625142470000|2021-07-01 12:27:50|495.53|490.13|495.51|490.11|495.54|490.14|495.51|490.11|4
1625142480000|2021-07-01 12:28:00|495.52|490.12|495.18|489.78|495.53|490.13|495.18|489.78|11
1625142490000|2021-07-01 12:28:10|495.16|489.76|494.95|489.55|495.16|489.76|494.91|489.51|11
1625142500000|2021-07-01 12:28:20|494.94|489.54|495.18|489.78|495.18|489.78|494.94|489.54|12
1625142510000|2021-07-01 12:28:30|495.24|489.84|495.32|489.92|495.32|489.92|495.24|489.84|12
1625142520000|2021-07-01 12:28:40|495.31|489.91|495.19|489.79|495.31|489.91|495.06|489.66|17
1625142530000|2021-07-01 12:28:50|495.42|490.02|495.4|490|495.42|490.02|495.39|489.99|5
1625142540000|2021-07-01 12:29:00|495.39|489.99|495.35|489.95|495.39|489.99|495.35|489.95|7
1625142550000|2021-07-01 12:29:10|495.42|490.02|495.39|489.99|495.47|490.07|495.39|489.99|11
1625142560000|2021-07-01 12:29:20|495.41|490.01|495.3|489.9|495.41|490.01|495.28|489.88|13
1625142570000|2021-07-01 12:29:30|495.28|489.88|495.43|490.03|495.5|490.1|495.28|489.88|13
1625142580000|2021-07-01 12:29:40|495.42|490.02|495.66|490.26|495.72|490.32|495.42|490.02|8
1625142590000|2021-07-01 12:29:50|495.68|490.28|495.76|490.36|495.78|490.38|495.66|490.26|14
1625142600000|2021-07-01 12:30:00|495.85|490.45|495.86|490.46|495.87|490.47|495.85|490.45|15
1625142610000|2021-07-01 12:30:10|495.85|490.45|495.87|490.47|495.87|490.47|495.85|490.45|7
1625142620000|2021-07-01 12:30:20|495.98|490.58|496.21|490.81|496.23|490.83|495.98|490.58|10
1625142630000|2021-07-01 12:30:30|496.2|490.8|496.2|490.8|496.21|490.81|496.12|490.72|4
1625142640000|2021-07-01 12:30:40|496.19|490.79|496.18|490.78|496.19|490.79|496.18|490.78|6
1625142650000|2021-07-01 12:30:50|496.19|490.79|496.16|490.76|496.2|490.8|496.12|490.72|8
1625142660000|2021-07-01 12:31:00|496.15|490.75|495.91|490.51|496.15|490.75|495.91|490.51|12
1625142670000|2021-07-01 12:31:10|495.93|490.53|495.97|490.57|496|490.6|495.78|490.38|16
1625142680000|2021-07-01 12:31:20|495.96|490.56|495.7|490.3|495.96|490.56|495.7|490.3|14
1625142690000|2021-07-01 12:31:30|495.71|490.31|495.66|490.26|495.71|490.31|495.65|490.25|13
1625142700000|2021-07-01 12:31:40|495.67|490.27|495.67|490.27|495.71|490.31|495.66|490.26|12
1625142710000|2021-07-01 12:31:50|495.74|490.34|495.86|490.46|495.88|490.48|495.74|490.34|8
1625142720000|2021-07-01 12:32:00|495.75|490.35|495.98|490.58|496|490.6|495.75|490.35|16
1625142730000|2021-07-01 12:32:10|495.96|490.56|496.2|490.8|496.2|490.8|495.94|490.54|18
1625142740000|2021-07-01 12:32:20|496.3|490.9|496.44|491.04|496.44|491.04|496.28|490.88|9
1625142750000|2021-07-01 12:32:30|496.45|491.05|496.35|490.95|496.49|491.09|496.35|490.95|9
1625142760000|2021-07-01 12:32:40|496.44|491.04|496.55|491.15|496.55|491.15|496.44|491.04|8
1625142770000|2021-07-01 12:32:50|496.63|491.23|497.17|491.77|497.17|491.77|496.63|491.23|8
1625142780000|2021-07-01 12:33:00|497.3|491.9|497.07|491.67|497.3|491.9|496.94|491.54|19
1625142790000|2021-07-01 12:33:10|497.09|491.69|497.08|491.68|497.09|491.69|497.07|491.67|3
1625142800000|2021-07-01 12:33:20|497.14|491.74|497.21|491.81|497.21|491.81|497.14|491.74|3
1625142810000|2021-07-01 12:33:30|497.24|491.84|497.29|491.89|497.29|491.89|497.19|491.79|8
1625142820000|2021-07-01 12:33:40|497.55|492.15|497.55|492.15|497.61|492.21|497.52|492.12|15
1625142830000|2021-07-01 12:33:50|497.56|492.16|497.43|492.03|497.56|492.16|497.42|492.02|15
1625142840000|2021-07-01 12:34:00|497.51|492.11|497.55|492.15|497.55|492.15|497.43|492.03|15
1625142850000|2021-07-01 12:34:10|497.54|492.14|497.53|492.13|497.55|492.15|497.5|492.1|11
1625142860000|2021-07-01 12:34:20|497.52|492.12|497.45|492.05|497.53|492.13|497.42|492.02|14
1625142870000|2021-07-01 12:34:30|497.47|492.07|497.4|492|497.5|492.1|497.05|491.65|16
1625142880000|2021-07-01 12:34:40|497.39|491.99|497.56|492.16|497.57|492.17|497.39|491.99|13
1625142890000|2021-07-01 12:34:50|497.55|492.15|497.4|492|497.55|492.15|497.38|491.98|17
1625142900000|2021-07-01 12:35:00|497.41|492.01|497.07|491.67|497.41|492.01|497.01|491.61|23
1625142910000|2021-07-01 12:35:10|497.04|491.64|496.95|491.55|497.04|491.64|496.95|491.55|5
1625142920000|2021-07-01 12:35:20|496.91|491.51|497.19|491.79|497.19|491.79|496.91|491.51|19
1625142930000|2021-07-01 12:35:30|497.21|491.81|497.17|491.77|497.23|491.83|497.17|491.77|4
1625142940000|2021-07-01 12:35:40|497.2|491.8|497.22|491.82|497.22|491.82|497.17|491.77|16
1625142950000|2021-07-01 12:35:50|497.21|491.81|497.12|491.72|497.21|491.81|497.08|491.68|12
1625142960000|2021-07-01 12:36:00|497.08|491.68|497.08|491.68|497.08|491.68|497.08|491.68|1
1625142970000|2021-07-01 12:36:10|497.12|491.72|497.41|492.01|497.44|492.04|497.12|491.72|13
1625142980000|2021-07-01 12:36:20|497.42|492.02|497.42|492.02|497.44|492.04|497.37|491.97|16
1625142990000|2021-07-01 12:36:30|497.43|492.03|497.49|492.09|497.52|492.12|497.43|492.03|13
1625143000000|2021-07-01 12:36:40|497.5|492.1|497.54|492.14|497.54|492.14|497.47|492.07|10
1625143010000|2021-07-01 12:36:50|497.53|492.13|497.84|492.44|497.84|492.44|497.52|492.12|10
1625143020000|2021-07-01 12:37:00|497.83|492.43|497.83|492.43|497.86|492.46|497.81|492.41|17
1625143030000|2021-07-01 12:37:10|497.84|492.44|497.9|492.5|498.02|492.62|497.76|492.36|16
1625143040000|2021-07-01 12:37:20|497.98|492.58|498.03|492.63|498.03|492.63|497.96|492.56|4
1625143050000|2021-07-01 12:37:30|498.02|492.62|498.18|492.78|498.18|492.78|498.02|492.62|4
1625143060000|2021-07-01 12:37:40|498.19|492.79|498.31|492.91|498.31|492.91|498.19|492.79|6
1625143070000|2021-07-01 12:37:50|498.3|492.9|498.19|492.79|498.31|492.91|498.14|492.74|16
1625143080000|2021-07-01 12:38:00|498.2|492.8|498.3|492.9|498.3|492.9|498.2|492.8|5
1625143090000|2021-07-01 12:38:10|498.37|492.97|498.39|492.99|498.39|492.99|498.37|492.97|2
1625143100000|2021-07-01 12:38:20|498.37|492.97|498.33|492.93|498.37|492.97|498.33|492.93|3
1625143110000|2021-07-01 12:38:30|498.35|492.95|498.58|493.18|498.58|493.18|498.34|492.94|9
1625143130000|2021-07-01 12:38:50|498.57|493.17|498.58|493.18|498.58|493.18|498.57|493.17|2
1625143140000|2021-07-01 12:39:00|498.65|493.25|498.6|493.2|498.66|493.26|498.56|493.16|11
1625143170000|2021-07-01 12:39:30|498.58|493.18|498.88|493.48|498.88|493.48|498.58|493.18|9
1625143180000|2021-07-01 12:39:40|498.89|493.49|499.41|494.01|499.41|494.01|498.89|493.49|11
1625143190000|2021-07-01 12:39:50|499.42|494.02|499.49|494.09|499.49|494.09|499.42|494.02|3
1625143200000|2021-07-01 12:40:00|499.77|494.37|500.1|494.7|500.1|494.7|499.77|494.37|14
1625143210000|2021-07-01 12:40:10|500.08|494.68|499.84|494.44|500.08|494.68|499.8|494.4|19
1625143220000|2021-07-01 12:40:20|499.83|494.43|499.67|494.27|499.84|494.44|499.65|494.25|18
1625143230000|2021-07-01 12:40:30|499.68|494.28|499.71|494.31|499.73|494.33|499.62|494.22|13
1625143240000|2021-07-01 12:40:40|499.7|494.3|499.53|494.13|499.7|494.3|499.5|494.1|18
1625143250000|2021-07-01 12:40:50|499.54|494.14|499.58|494.18|499.59|494.19|499.49|494.09|14
1625143260000|2021-07-01 12:41:00|499.56|494.16|499.38|493.98|499.56|494.16|499.32|493.92|18
1625143270000|2021-07-01 12:41:10|499.37|493.97|499.19|493.79|499.39|493.99|499.18|493.78|16
1625143280000|2021-07-01 12:41:20|499.16|493.76|499.21|493.81|499.21|493.81|499.15|493.75|9
1625143290000|2021-07-01 12:41:30|499.16|493.76|499.17|493.77|499.24|493.84|499.11|493.71|13
1625143300000|2021-07-01 12:41:40|499.18|493.78|499.33|493.93|499.36|493.96|499.18|493.78|6
1625143310000|2021-07-01 12:41:50|499.32|493.92|499.29|493.89|499.32|493.92|499.29|493.89|5
1625143320000|2021-07-01 12:42:00|499.23|493.83|499.17|493.77|499.28|493.88|499.15|493.75|9
1625143330000|2021-07-01 12:42:10|499.19|493.79|499.15|493.75|499.21|493.81|499.06|493.66|13
1625143340000|2021-07-01 12:42:20|499.11|493.71|499.08|493.68|499.15|493.75|499.07|493.67|8
1625143350000|2021-07-01 12:42:30|499.09|493.69|498.82|493.42|499.09|493.69|498.82|493.42|12
1625143360000|2021-07-01 12:42:40|498.86|493.46|498.91|493.51|498.91|493.51|498.8|493.4|13
1625143370000|2021-07-01 12:42:50|498.95|493.55|498.96|493.56|498.96|493.56|498.95|493.55|2
1625143380000|2021-07-01 12:43:00|498.88|493.48|498.93|493.53|498.97|493.57|498.88|493.48|10
1625143390000|2021-07-01 12:43:10|498.92|493.52|498.75|493.35|498.93|493.53|498.75|493.35|16
1625143400000|2021-07-01 12:43:20|498.73|493.33|498.73|493.33|498.81|493.41|498.67|493.27|13
1625143410000|2021-07-01 12:43:30|498.72|493.32|498.85|493.45|498.93|493.53|498.72|493.32|16
1625143420000|2021-07-01 12:43:40|498.84|493.44|498.86|493.46|498.86|493.46|498.82|493.42|11
1625143430000|2021-07-01 12:43:50|498.74|493.34|498.59|493.19|498.86|493.46|498.59|493.19|14
1625143440000|2021-07-01 12:44:00|498.57|493.17|498.78|493.38|498.81|493.41|498.56|493.16|18
1625143450000|2021-07-01 12:44:10|498.79|493.39|498.83|493.43|498.91|493.51|498.78|493.38|12
1625143460000|2021-07-01 12:44:20|498.84|493.44|498.9|493.5|498.9|493.5|498.83|493.43|13
1625143470000|2021-07-01 12:44:30|498.89|493.49|498.97|493.57|498.97|493.57|498.87|493.47|8
1625143480000|2021-07-01 12:44:40|499.03|493.63|499|493.6|499.03|493.63|499|493.6|4
1625143490000|2021-07-01 12:44:50|499.03|493.63|499.02|493.62|499.03|493.63|498.99|493.59|10
1625143500000|2021-07-01 12:45:00|499.01|493.61|498.06|492.66|499.01|493.61|497.97|492.57|21
1625143510000|2021-07-01 12:45:10|498.1|492.7|497.92|492.52|498.1|492.7|497.92|492.52|12
1625143520000|2021-07-01 12:45:20|497.94|492.54|497.81|492.41|497.94|492.54|497.81|492.41|11
1625143530000|2021-07-01 12:45:30|497.84|492.44|497.74|492.34|497.89|492.49|497.74|492.34|13
1625143540000|2021-07-01 12:45:40|497.85|492.45|497.8|492.4|497.86|492.46|497.74|492.34|12
1625143550000|2021-07-01 12:45:50|497.72|492.32|497.84|492.44|497.84|492.44|497.69|492.29|7
1625143560000|2021-07-01 12:46:00|497.94|492.54|497.96|492.56|497.97|492.57|497.94|492.54|5
1625143570000|2021-07-01 12:46:10|497.95|492.55|497.84|492.44|497.95|492.55|497.83|492.43|11
1625143580000|2021-07-01 12:46:20|497.85|492.45|497.92|492.52|497.94|492.54|497.84|492.44|11
1625143590000|2021-07-01 12:46:30|497.93|492.53|497.87|492.47|497.93|492.53|497.86|492.46|4
1625143600000|2021-07-01 12:46:40|497.9|492.5|497.87|492.47|497.9|492.5|497.85|492.45|6
1625143610000|2021-07-01 12:46:50|497.85|492.45|497.78|492.38|497.85|492.45|497.74|492.34|17
1625143620000|2021-07-01 12:47:00|497.79|492.39|497.7|492.3|497.79|492.39|497.53|492.13|22
1625143630000|2021-07-01 12:47:10|497.71|492.31|497.8|492.4|497.96|492.56|497.71|492.31|16
1625143640000|2021-07-01 12:47:20|497.79|492.39|497.76|492.36|497.79|492.39|497.68|492.28|13
1625143650000|2021-07-01 12:47:30|497.81|492.41|497.39|491.99|497.85|492.45|497.39|491.99|19
1625143660000|2021-07-01 12:47:40|497.37|491.97|497.31|491.91|497.37|491.97|497.26|491.86|10
1625143670000|2021-07-01 12:47:50|497.32|491.92|497.36|491.96|497.46|492.06|497.32|491.92|19
1625143680000|2021-07-01 12:48:00|497.43|492.03|497.4|492|497.47|492.07|497.36|491.96|17
1625143690000|2021-07-01 12:48:10|497.39|491.99|497.42|492.02|497.42|492.02|497.38|491.98|7
1625143700000|2021-07-01 12:48:20|497.31|491.91|497.42|492.02|497.42|492.02|497.31|491.91|6
1625143710000|2021-07-01 12:48:30|497.41|492.01|497.5|492.1|497.5|492.1|497.39|491.99|11
1625143720000|2021-07-01 12:48:40|497.49|492.09|497.54|492.14|497.59|492.19|497.49|492.09|4
1625143730000|2021-07-01 12:48:50|497.55|492.15|497.9|492.5|497.91|492.51|497.55|492.15|11
1625143740000|2021-07-01 12:49:00|497.89|492.49|497.64|492.24|497.89|492.49|497.64|492.24|8
1625143750000|2021-07-01 12:49:10|497.62|492.22|497.52|492.12|497.63|492.23|497.52|492.12|7
1625143760000|2021-07-01 12:49:20|497.51|492.11|497.51|492.11|497.52|492.12|497.51|492.11|5
1625143770000|2021-07-01 12:49:30|497.47|492.07|497.48|492.08|497.48|492.08|497.47|492.07|4
1625143780000|2021-07-01 12:49:40|497.47|492.07|497.4|492|497.47|492.07|497.35|491.95|8
1625143790000|2021-07-01 12:49:50|497.44|492.04|497.32|491.92|497.44|492.04|497.3|491.9|14
1625143800000|2021-07-01 12:50:00|497.33|491.93|497.27|491.87|497.33|491.93|497.27|491.87|9
1625143810000|2021-07-01 12:50:10|497.24|491.84|497.05|491.65|497.24|491.84|496.94|491.54|16
1625143820000|2021-07-01 12:50:20|497.04|491.64|496.95|491.55|497.04|491.64|496.95|491.55|11
1625143830000|2021-07-01 12:50:30|496.96|491.56|496.96|491.56|496.96|491.56|496.95|491.55|5
1625143840000|2021-07-01 12:50:40|496.95|491.55|497|491.6|497|491.6|496.93|491.53|7
1625143850000|2021-07-01 12:50:50|497.03|491.63|497.47|492.07|497.51|492.11|497|491.6|17
1625143860000|2021-07-01 12:51:00|497.49|492.09|497.47|492.07|497.52|492.12|497.47|492.07|6
1625143870000|2021-07-01 12:51:10|497.44|492.04|497.1|491.7|497.44|492.04|497.09|491.69|11
1625143880000|2021-07-01 12:51:20|497.09|491.69|497.08|491.68|497.09|491.69|497.06|491.66|9
1625143890000|2021-07-01 12:51:30|497.09|491.69|496.96|491.56|497.14|491.74|496.96|491.56|10
1625143900000|2021-07-01 12:51:40|497|491.6|497.04|491.64|497.27|491.87|497|491.6|19
1625143920000|2021-07-01 12:52:00|497.03|491.63|497.01|491.61|497.08|491.68|497.01|491.61|10
1625143930000|2021-07-01 12:52:10|497.02|491.62|496.89|491.49|497.02|491.62|496.86|491.46|11
1625143940000|2021-07-01 12:52:20|496.9|491.5|496.74|491.34|496.9|491.5|496.72|491.32|19
1625143950000|2021-07-01 12:52:30|496.76|491.36|496.7|491.3|496.78|491.38|496.7|491.3|14
1625143960000|2021-07-01 12:52:40|496.68|491.28|496.76|491.36|496.77|491.37|496.47|491.07|21
1625143970000|2021-07-01 12:52:50|496.75|491.35|496.69|491.29|496.8|491.4|496.69|491.29|10
1625143980000|2021-07-01 12:53:00|496.77|491.37|496.93|491.53|496.96|491.56|496.73|491.33|9
1625143990000|2021-07-01 12:53:10|496.94|491.54|496.93|491.53|496.94|491.54|496.93|491.53|2
1625144000000|2021-07-01 12:53:20|496.92|491.52|496.94|491.54|496.94|491.54|496.92|491.52|3
1625144010000|2021-07-01 12:53:30|496.93|491.53|496.94|491.54|496.94|491.54|496.88|491.48|7
1625144020000|2021-07-01 12:53:40|496.96|491.56|497.22|491.82|497.22|491.82|496.96|491.56|6
1625144030000|2021-07-01 12:53:50|497.21|491.81|497.2|491.8|497.22|491.82|497.2|491.8|3
1625144040000|2021-07-01 12:54:00|497.22|491.82|497.2|491.8|497.22|491.82|497.2|491.8|2
1625144060000|2021-07-01 12:54:20|497.27|491.87|497.63|492.23|497.63|492.23|497.26|491.86|8
1625144070000|2021-07-01 12:54:30|497.62|492.22|497.46|492.06|497.62|492.22|497.38|491.98|9
1625144080000|2021-07-01 12:54:40|497.57|492.17|497.56|492.16|497.57|492.17|497.56|492.16|2
1625144090000|2021-07-01 12:54:50|497.57|492.17|497.41|492.01|497.57|492.17|497.36|491.96|18
1625144100000|2021-07-01 12:55:00|497.4|492|497.15|491.75|497.4|492|497.1|491.7|14
1625144110000|2021-07-01 12:55:10|497.11|491.71|497.09|491.69|497.11|491.71|497.09|491.69|4
1625144120000|2021-07-01 12:55:20|497.1|491.7|497.08|491.68|497.1|491.7|497.08|491.68|8
1625144130000|2021-07-01 12:55:30|497.03|491.63|497.01|491.61|497.03|491.63|497.01|491.61|3
1625144140000|2021-07-01 12:55:40|496.95|491.55|496.88|491.48|496.95|491.55|496.82|491.42|15
1625144150000|2021-07-01 12:55:50|496.9|491.5|496.93|491.53|497.03|491.63|496.88|491.48|9
1625144160000|2021-07-01 12:56:00|496.92|491.52|496.83|491.43|496.96|491.56|496.82|491.42|10
1625144170000|2021-07-01 12:56:10|496.82|491.42|496.69|491.29|496.82|491.42|496.69|491.29|10
1625144180000|2021-07-01 12:56:20|496.7|491.3|496.62|491.22|496.7|491.3|496.56|491.16|13
1625144190000|2021-07-01 12:56:30|496.59|491.19|496.54|491.14|496.59|491.19|496.51|491.11|8
1625144200000|2021-07-01 12:56:40|496.55|491.15|496.82|491.42|496.82|491.42|496.55|491.15|15
1625144210000|2021-07-01 12:56:50|496.77|491.37|496.86|491.46|496.88|491.48|496.77|491.37|15
1625144220000|2021-07-01 12:57:00|496.9|491.5|497.66|492.26|497.93|492.53|496.9|491.5|25
1625144230000|2021-07-01 12:57:10|497.67|492.27|497.79|492.39|497.85|492.45|497.67|492.27|19
1625144240000|2021-07-01 12:57:20|497.82|492.42|497.92|492.52|497.95|492.55|497.82|492.42|12
1625144250000|2021-07-01 12:57:30|497.96|492.56|498.28|492.88|498.36|492.96|497.96|492.56|13
1625144260000|2021-07-01 12:57:40|498.27|492.87|498.2|492.8|498.29|492.89|498.17|492.77|17
1625144270000|2021-07-01 12:57:50|498.19|492.79|498.07|492.67|498.19|492.79|498.07|492.67|11
1625144280000|2021-07-01 12:58:00|498.11|492.71|497.84|492.44|498.11|492.71|497.84|492.44|13
1625144290000|2021-07-01 12:58:10|497.83|492.43|497.11|491.71|497.83|492.43|497.11|491.71|17
1625144300000|2021-07-01 12:58:20|497.1|491.7|496.93|491.53|497.19|491.79|496.93|491.53|20
1625144310000|2021-07-01 12:58:30|496.95|491.55|496.73|491.33|497|491.6|496.73|491.33|18
1625144320000|2021-07-01 12:58:40|496.72|491.32|496.81|491.41|496.81|491.41|496.71|491.31|10
1625144330000|2021-07-01 12:58:50|496.8|491.4|496.87|491.47|496.88|491.48|496.8|491.4|7
1625144340000|2021-07-01 12:59:00|496.88|491.48|497|491.6|497.04|491.64|496.82|491.42|12
1625144350000|2021-07-01 12:59:10|497.01|491.61|497.13|491.73|497.14|491.74|497|491.6|8
1625144360000|2021-07-01 12:59:20|497.14|491.74|497.05|491.65|497.33|491.93|497.04|491.64|19
1625144370000|2021-07-01 12:59:30|497.07|491.67|496.83|491.43|497.07|491.67|496.82|491.42|12
1625144380000|2021-07-01 12:59:40|496.82|491.42|496.9|491.5|496.92|491.52|496.81|491.41|17
1625144390000|2021-07-01 12:59:50|496.89|491.49|496.83|491.43|496.89|491.49|496.81|491.41|12
1625144400000|2021-07-01 13:00:00|496.88|491.48|497.2|491.8|497.2|491.8|496.88|491.48|16
1625144410000|2021-07-01 13:00:10|497.28|491.88|497.77|492.37|497.83|492.43|497.28|491.88|16
1625144420000|2021-07-01 13:00:20|497.68|492.28|497.32|491.92|497.69|492.29|497.32|491.92|17
1625144430000|2021-07-01 13:00:30|497.25|491.85|497.02|491.62|497.25|491.85|497.01|491.61|21
1625144440000|2021-07-01 13:00:40|497.01|491.61|496.41|491.01|497.01|491.61|496.4|491|24
1625144450000|2021-07-01 13:00:50|496.53|491.13|496.34|490.94|496.57|491.17|496.29|490.89|20
1625144460000|2021-07-01 13:01:00|496.33|490.93|495.69|490.29|496.36|490.96|495.53|490.13|25
1625144470000|2021-07-01 13:01:10|495.68|490.28|495.62|490.22|495.86|490.46|495.58|490.18|19
1625144480000|2021-07-01 13:01:20|495.6|490.2|495.64|490.24|495.78|490.38|495.6|490.2|16
1625144490000|2021-07-01 13:01:30|495.66|490.26|495.62|490.22|495.68|490.28|495.62|490.22|11
1625144500000|2021-07-01 13:01:40|495.63|490.23|495.54|490.14|495.63|490.23|495.53|490.13|17
1625144510000|2021-07-01 13:01:50|495.55|490.15|495.71|490.31|495.74|490.34|495.54|490.14|21
1625144520000|2021-07-01 13:02:00|495.73|490.33|495.93|490.53|496.08|490.68|495.59|490.19|25
1625144530000|2021-07-01 13:02:10|495.9|490.5|495.81|490.41|495.9|490.5|495.77|490.37|17
1625144540000|2021-07-01 13:02:20|495.8|490.4|495.67|490.27|495.97|490.57|495.67|490.27|15
1625144550000|2021-07-01 13:02:30|495.7|490.3|495.86|490.46|495.86|490.46|495.7|490.3|13
1625144560000|2021-07-01 13:02:40|495.87|490.47|495.88|490.48|495.98|490.58|495.86|490.46|19
1625144570000|2021-07-01 13:02:50|495.87|490.47|495.59|490.19|495.89|490.49|495.5|490.1|19
1625144580000|2021-07-01 13:03:00|495.62|490.22|495.79|490.39|495.79|490.39|495.62|490.22|13
1625144590000|2021-07-01 13:03:10|495.8|490.4|495.83|490.43|495.83|490.43|495.8|490.4|9
1625144600000|2021-07-01 13:03:20|495.82|490.42|496.02|490.62|496.04|490.64|495.81|490.41|21
1625144610000|2021-07-01 13:03:30|496.01|490.61|495.97|490.57|496.01|490.61|495.91|490.51|13
1625144620000|2021-07-01 13:03:40|495.93|490.53|495.88|490.48|495.94|490.54|495.86|490.46|14
1625144630000|2021-07-01 13:03:50|495.87|490.47|495.74|490.34|495.96|490.56|495.69|490.29|15
1625144640000|2021-07-01 13:04:00|495.7|490.3|495.64|490.24|495.71|490.31|495.6|490.2|19
1625144650000|2021-07-01 13:04:10|495.6|490.2|495.68|490.28|495.68|490.28|495.53|490.13|13
1625144660000|2021-07-01 13:04:20|495.71|490.31|495.74|490.34|495.74|490.34|495.67|490.27|9
1625144670000|2021-07-01 13:04:30|495.73|490.33|495.74|490.34|495.74|490.34|495.71|490.31|10
1625144680000|2021-07-01 13:04:40|495.68|490.28|495.65|490.25|495.69|490.29|495.65|490.25|11
1625144690000|2021-07-01 13:04:50|495.64|490.24|495.47|490.07|495.64|490.24|495.46|490.06|7
1625144700000|2021-07-01 13:05:00|495.48|490.08|495.65|490.25|495.65|490.25|495.48|490.08|6
1625144710000|2021-07-01 13:05:10|495.82|490.42|496.26|490.86|496.26|490.86|495.82|490.42|8
1625144730000|2021-07-01 13:05:30|496.25|490.85|495.97|490.57|496.25|490.85|495.94|490.54|28
1625144740000|2021-07-01 13:05:40|495.96|490.56|496.06|490.66|496.06|490.66|495.96|490.56|16
1625144750000|2021-07-01 13:05:50|496.07|490.67|496.21|490.81|496.21|490.81|496.07|490.67|4
1625144760000|2021-07-01 13:06:00|496.23|490.83|496.06|490.66|496.24|490.84|496.03|490.63|19
1625144770000|2021-07-01 13:06:10|496.05|490.65|496.24|490.84|496.24|490.84|496.03|490.63|10
1625144780000|2021-07-01 13:06:20|496.29|490.89|496.34|490.94|496.35|490.95|496.29|490.89|11
1625144790000|2021-07-01 13:06:30|496.41|491.01|496.72|491.32|496.74|491.34|496.41|491.01|11
1625144800000|2021-07-01 13:06:40|496.73|491.33|496.72|491.32|496.73|491.33|496.72|491.32|2
1625144810000|2021-07-01 13:06:50|496.74|491.34|496.75|491.35|496.75|491.35|496.74|491.34|2
1625144820000|2021-07-01 13:07:00|496.79|491.39|496.74|491.34|496.79|491.39|496.74|491.34|7
1625144830000|2021-07-01 13:07:10|496.73|491.33|496.48|491.08|496.73|491.33|496.46|491.06|12
1625144850000|2021-07-01 13:07:30|496.47|491.07|496.48|491.08|496.48|491.08|496.44|491.04|4
1625144860000|2021-07-01 13:07:40|496.47|491.07|496.44|491.04|496.47|491.07|496.44|491.04|5
1625144870000|2021-07-01 13:07:50|496.39|490.99|496.59|491.19|496.61|491.21|496.39|490.99|17
1625144880000|2021-07-01 13:08:00|496.58|491.18|496.59|491.19|496.59|491.19|496.57|491.17|8
1625144890000|2021-07-01 13:08:10|496.58|491.18|496.3|490.9|496.58|491.18|496.27|490.87|19
1625144900000|2021-07-01 13:08:20|496.21|490.81|496.31|490.91|496.31|490.91|496.21|490.81|7
1625144910000|2021-07-01 13:08:30|496.29|490.89|496.29|490.89|496.31|490.91|496.27|490.87|10
1625144920000|2021-07-01 13:08:40|496.3|490.9|497.08|491.68|497.11|491.71|496.3|490.9|13
1625144930000|2021-07-01 13:08:50|497.05|491.65|496.9|491.5|497.07|491.67|496.9|491.5|19
1625144940000|2021-07-01 13:09:00|496.91|491.51|496.92|491.52|497|491.6|496.9|491.5|21
1625144950000|2021-07-01 13:09:10|496.9|491.5|496.94|491.54|496.95|491.55|496.76|491.36|14
1625144960000|2021-07-01 13:09:20|496.95|491.55|496.93|491.53|496.95|491.55|496.88|491.48|8
1625144970000|2021-07-01 13:09:30|496.92|491.52|496.69|491.29|496.92|491.52|496.69|491.29|24
1625144980000|2021-07-01 13:09:40|496.68|491.28|496.59|491.19|496.73|491.33|496.59|491.19|14
1625144990000|2021-07-01 13:09:50|496.62|491.22|496.29|490.89|496.62|491.22|496.29|490.89|19
1625145000000|2021-07-01 13:10:00|496.28|490.88|496.79|491.39|496.79|491.39|496.28|490.88|20
1625145010000|2021-07-01 13:10:10|496.83|491.43|497.22|491.82|497.22|491.82|496.82|491.42|11
1625145020000|2021-07-01 13:10:20|497.21|491.81|497.17|491.77|497.21|491.81|497.17|491.77|11
1625145030000|2021-07-01 13:10:30|497.16|491.76|497.19|491.79|497.22|491.82|497.16|491.76|11
1625145050000|2021-07-01 13:10:50|497.2|491.8|497.17|491.77|497.2|491.8|497.14|491.74|11
1625145060000|2021-07-01 13:11:00|497.21|491.81|497.27|491.87|497.27|491.87|497.21|491.81|3
1625145070000|2021-07-01 13:11:10|497.3|491.9|497.43|492.03|497.43|492.03|497.29|491.89|7
1625145080000|2021-07-01 13:11:20|497.41|492.01|497.41|492.01|497.43|492.03|497.4|492|12
1625145090000|2021-07-01 13:11:30|497.43|492.03|497.42|492.02|497.43|492.03|497.39|491.99|19
1625145100000|2021-07-01 13:11:40|497.41|492.01|497.41|492.01|497.43|492.03|497.37|491.97|14
1625145110000|2021-07-01 13:11:50|497.4|492|497.56|492.16|497.57|492.17|497.4|492|14
1625145120000|2021-07-01 13:12:00|497.57|492.17|497.65|492.25|497.65|492.25|497.57|492.17|8
1625145130000|2021-07-01 13:12:10|497.47|492.07|497.44|492.04|497.49|492.09|497.43|492.03|6
1625145140000|2021-07-01 13:12:20|497.35|491.95|497.39|491.99|497.41|492.01|497.24|491.84|17
1625145150000|2021-07-01 13:12:30|497.4|492|497.69|492.29|497.69|492.29|497.4|492|9
1625145160000|2021-07-01 13:12:40|497.78|492.38|497.78|492.38|497.78|492.38|497.78|492.38|1
1625145170000|2021-07-01 13:12:50|497.89|492.49|497.85|492.45|497.89|492.49|497.79|492.39|12
1625145180000|2021-07-01 13:13:00|497.86|492.46|497.91|492.51|497.93|492.53|497.77|492.37|20
1625145190000|2021-07-01 13:13:10|497.92|492.52|497.91|492.51|497.93|492.53|497.9|492.5|12
1625145200000|2021-07-01 13:13:20|497.77|492.37|497.65|492.25|497.79|492.39|497.45|492.05|16
1625145210000|2021-07-01 13:13:30|497.62|492.22|497.74|492.34|497.75|492.35|497.56|492.16|19
1625145220000|2021-07-01 13:13:40|497.87|492.47|497.99|492.59|497.99|492.59|497.87|492.47|7
1625145230000|2021-07-01 13:13:50|497.98|492.58|497.98|492.58|497.99|492.59|497.96|492.56|7
1625145240000|2021-07-01 13:14:00|497.99|492.59|497.87|492.47|497.99|492.59|497.87|492.47|5
1625145250000|2021-07-01 13:14:10|497.86|492.46|497.73|492.33|497.86|492.46|497.64|492.24|15
1625145260000|2021-07-01 13:14:20|497.72|492.32|497.84|492.44|497.84|492.44|497.72|492.32|15
1625145270000|2021-07-01 13:14:30|497.76|492.36|497.98|492.58|497.98|492.58|497.73|492.33|13
1625145280000|2021-07-01 13:14:40|497.99|492.59|497.98|492.58|497.99|492.59|497.98|492.58|6
1625145290000|2021-07-01 13:14:50|497.99|492.59|497.96|492.56|497.99|492.59|497.92|492.52|16
1625145300000|2021-07-01 13:15:00|497.99|492.59|497.97|492.57|497.99|492.59|497.94|492.54|17
1625145310000|2021-07-01 13:15:10|497.95|492.55|498.01|492.61|498.01|492.61|497.94|492.54|12
1625145320000|2021-07-01 13:15:20|498.02|492.62|498.28|492.88|498.28|492.88|498|492.6|11
1625145330000|2021-07-01 13:15:30|498.44|493.04|498.64|493.24|498.67|493.27|498.38|492.98|16
1625145340000|2021-07-01 13:15:40|498.66|493.26|498.64|493.24|498.67|493.27|498.63|493.23|12
1625145350000|2021-07-01 13:15:50|498.67|493.27|498.59|493.19|498.67|493.27|498.52|493.12|18
1625145360000|2021-07-01 13:16:00|498.61|493.21|498.3|492.9|498.61|493.21|498.3|492.9|13
1625145370000|2021-07-01 13:16:10|498.33|492.93|498.41|493.01|498.45|493.05|498.33|492.93|14
1625145380000|2021-07-01 13:16:20|498.42|493.02|498.54|493.14|498.54|493.14|498.41|493.01|4
1625145390000|2021-07-01 13:16:30|498.55|493.15|498.54|493.14|498.55|493.15|498.52|493.12|9
1625145400000|2021-07-01 13:16:40|498.53|493.13|498.5|493.1|498.53|493.13|498.49|493.09|3
1625145410000|2021-07-01 13:16:50|498.51|493.11|498.47|493.07|498.51|493.11|498.36|492.96|13
1625145420000|2021-07-01 13:17:00|498.42|493.02|498.44|493.04|498.47|493.07|498.4|493|8
1625145430000|2021-07-01 13:17:10|498.47|493.07|498.43|493.03|498.49|493.09|498.39|492.99|11
1625145440000|2021-07-01 13:17:20|498.38|492.98|498.19|492.79|498.45|493.05|498.18|492.78|18
1625145450000|2021-07-01 13:17:30|498.27|492.87|498.22|492.82|498.31|492.91|498.22|492.82|10
1625145460000|2021-07-01 13:17:40|498.27|492.87|498.07|492.67|498.27|492.87|498.03|492.63|18
1625145470000|2021-07-01 13:17:50|498.08|492.68|498.05|492.65|498.12|492.72|498.05|492.65|15
1625145480000|2021-07-01 13:18:00|498.04|492.64|498.01|492.61|498.09|492.69|498.01|492.61|7
1625145490000|2021-07-01 13:18:10|498.03|492.63|498.16|492.76|498.21|492.81|498.02|492.62|11
1625145500000|2021-07-01 13:18:20|498.18|492.78|498.12|492.72|498.18|492.78|498.08|492.68|14
1625145510000|2021-07-01 13:18:30|498.14|492.74|498.08|492.68|498.16|492.76|498.07|492.67|10
1625145520000|2021-07-01 13:18:40|498.09|492.69|497.76|492.36|498.09|492.69|497.76|492.36|12
1625145530000|2021-07-01 13:18:50|497.69|492.29|497.74|492.34|497.76|492.36|497.66|492.26|7
1625145540000|2021-07-01 13:19:00|497.77|492.37|497.65|492.25|497.77|492.37|497.6|492.2|15
1625145550000|2021-07-01 13:19:10|497.66|492.26|497.64|492.24|497.66|492.26|497.58|492.18|11
1625145560000|2021-07-01 13:19:20|497.63|492.23|498.41|493.01|498.41|493.01|497.61|492.21|16
1625145570000|2021-07-01 13:19:30|498.46|493.06|498.33|492.93|498.46|493.06|498.32|492.92|18
1625145580000|2021-07-01 13:19:40|498.34|492.94|498.45|493.05|498.47|493.07|498.32|492.92|11
1625145590000|2021-07-01 13:19:50|498.46|493.06|498.67|493.27|498.71|493.31|498.46|493.06|12
1625145600000|2021-07-01 13:20:00|498.68|493.28|498.74|493.34|498.76|493.36|498.68|493.28|12
1625145610000|2021-07-01 13:20:10|498.73|493.33|498.8|493.4|498.81|493.41|498.73|493.33|13
1625145620000|2021-07-01 13:20:20|498.79|493.39|498.77|493.37|498.82|493.42|498.77|493.37|13
1625145630000|2021-07-01 13:20:30|498.78|493.38|498.7|493.3|498.78|493.38|498.66|493.26|13
1625145640000|2021-07-01 13:20:40|498.68|493.28|498.77|493.37|498.78|493.38|498.67|493.27|14
1625145650000|2021-07-01 13:20:50|498.76|493.36|498.77|493.37|498.78|493.38|498.75|493.35|8
1625145660000|2021-07-01 13:21:00|498.78|493.38|498.78|493.38|498.84|493.44|498.73|493.33|13
1625145670000|2021-07-01 13:21:10|498.8|493.4|498.78|493.38|498.84|493.44|498.78|493.38|8
1625145680000|2021-07-01 13:21:20|498.83|493.43|498.83|493.43|498.83|493.43|498.83|493.43|1
1625145690000|2021-07-01 13:21:30|498.82|493.42|498.65|493.25|498.82|493.42|498.62|493.22|4
1625145700000|2021-07-01 13:21:40|498.63|493.23|498.62|493.22|498.65|493.25|498.62|493.22|17
1625145710000|2021-07-01 13:21:50|498.66|493.26|498.76|493.36|498.76|493.36|498.62|493.22|16
1625145720000|2021-07-01 13:22:00|498.78|493.38|498.78|493.38|498.79|493.39|498.72|493.32|13
1625145730000|2021-07-01 13:22:10|498.79|493.39|498.76|493.36|498.79|493.39|498.74|493.34|8
1625145740000|2021-07-01 13:22:20|498.74|493.34|498.79|493.39|498.79|493.39|498.74|493.34|5
1625145750000|2021-07-01 13:22:30|498.77|493.37|498.79|493.39|498.79|493.39|498.77|493.37|2
1625145760000|2021-07-01 13:22:40|498.77|493.37|498.84|493.44|498.84|493.44|498.77|493.37|4
1625145770000|2021-07-01 13:22:50|498.99|493.59|498.9|493.5|499.05|493.65|498.9|493.5|13
1625145780000|2021-07-01 13:23:00|498.87|493.47|498.93|493.53|498.94|493.54|498.85|493.45|21
1625145790000|2021-07-01 13:23:10|498.91|493.51|498.9|493.5|498.92|493.52|498.85|493.45|10
1625145800000|2021-07-01 13:23:20|498.88|493.48|498.81|493.41|498.88|493.48|498.75|493.35|17
1625145810000|2021-07-01 13:23:30|498.82|493.42|498.81|493.41|498.82|493.42|498.8|493.4|4
1625145820000|2021-07-01 13:23:40|498.8|493.4|498.82|493.42|498.82|493.42|498.8|493.4|6
1625145830000|2021-07-01 13:23:50|498.8|493.4|498.98|493.58|499.01|493.61|498.74|493.34|12
1625145840000|2021-07-01 13:24:00|498.93|493.53|499|493.6|499|493.6|498.93|493.53|3
1625145850000|2021-07-01 13:24:10|498.95|493.55|499.07|493.67|499.07|493.67|498.95|493.55|15
1625145860000|2021-07-01 13:24:20|499.05|493.65|498.99|493.59|499.05|493.65|498.98|493.58|12
1625145870000|2021-07-01 13:24:30|498.98|493.58|498.99|493.59|499.01|493.61|498.98|493.58|7
1625145880000|2021-07-01 13:24:40|498.98|493.58|499.42|494.02|499.43|494.03|498.97|493.57|16
1625145890000|2021-07-01 13:24:50|499.4|494|499.42|494.02|499.43|494.03|499.4|494|14
1625145900000|2021-07-01 13:25:00|499.38|493.98|499.05|493.65|499.38|493.98|499.05|493.65|17
1625145910000|2021-07-01 13:25:10|499.03|493.63|498.99|493.59|499.04|493.64|498.98|493.58|12
1625145920000|2021-07-01 13:25:20|498.98|493.58|498.91|493.51|498.98|493.58|498.84|493.44|20
1625145930000|2021-07-01 13:25:30|498.89|493.49|498.92|493.52|498.94|493.54|498.89|493.49|9
1625145940000|2021-07-01 13:25:40|498.93|493.53|498.89|493.49|498.93|493.53|498.88|493.48|7
1625145950000|2021-07-01 13:25:50|498.9|493.5|498.9|493.5|498.94|493.54|498.88|493.48|13
1625145960000|2021-07-01 13:26:00|498.89|493.49|499|493.6|499|493.6|498.86|493.46|15
1625145970000|2021-07-01 13:26:10|498.99|493.59|499.06|493.66|499.19|493.79|498.99|493.59|9
1625145980000|2021-07-01 13:26:20|499.09|493.69|499.07|493.67|499.13|493.73|499.01|493.61|16
1625145990000|2021-07-01 13:26:30|499.08|493.68|499.05|493.65|499.08|493.68|499.02|493.62|10
1625146000000|2021-07-01 13:26:40|499.04|493.64|499.06|493.66|499.07|493.67|499.03|493.63|4
1625146010000|2021-07-01 13:26:50|499.07|493.67|499.01|493.61|499.07|493.67|499.01|493.61|11
1625146020000|2021-07-01 13:27:00|499.03|493.63|499.01|493.61|499.04|493.64|498.98|493.58|12
1625146030000|2021-07-01 13:27:10|498.97|493.57|498.98|493.58|498.99|493.59|498.97|493.57|4
1625146040000|2021-07-01 13:27:20|499.09|493.69|499.05|493.65|499.09|493.69|499.02|493.62|13
1625146050000|2021-07-01 13:27:30|499.04|493.64|499.04|493.64|499.06|493.66|499.01|493.61|9
1625146060000|2021-07-01 13:27:40|499.03|493.63|499.07|493.67|499.11|493.71|499.02|493.62|10
1625146070000|2021-07-01 13:27:50|499.08|493.68|499.03|493.63|499.11|493.71|499.02|493.62|10
1625146080000|2021-07-01 13:28:00|499.02|493.62|498.99|493.59|499.03|493.63|498.99|493.59|14
1625146090000|2021-07-01 13:28:10|498.97|493.57|498.91|493.51|498.98|493.58|498.91|493.51|13
1625146100000|2021-07-01 13:28:20|498.92|493.52|498.93|493.53|498.97|493.57|498.91|493.51|10
1625146110000|2021-07-01 13:28:30|498.94|493.54|498.89|493.49|498.95|493.55|498.88|493.48|6
1625146120000|2021-07-01 13:28:40|498.87|493.47|498.88|493.48|498.89|493.49|498.87|493.47|6
1625146130000|2021-07-01 13:28:50|498.89|493.49|498.88|493.48|498.89|493.49|498.88|493.48|6
1625146140000|2021-07-01 13:29:00|498.89|493.49|498.89|493.49|498.89|493.49|498.88|493.48|3
1625146160000|2021-07-01 13:29:20|498.86|493.46|498.59|493.19|498.88|493.48|498.59|493.19|15
1625146170000|2021-07-01 13:29:30|498.6|493.2|498.17|492.77|498.6|493.2|498.17|492.77|20
1625146180000|2021-07-01 13:29:40|498.22|492.82|498.14|492.74|498.22|492.82|498.12|492.72|10
1625146190000|2021-07-01 13:29:50|498.13|492.73|498.12|492.72|498.13|492.73|498.11|492.71|6
1625146200000|2021-07-01 13:30:00|498.11|492.71|498.25|492.85|498.25|492.85|498.11|492.71|7
1625146210000|2021-07-01 13:30:10|498.24|492.84|498.24|492.84|498.24|492.84|498.24|492.84|1
1625146220000|2021-07-01 13:30:20|498.21|492.81|498.22|492.82|498.22|492.82|498.21|492.81|2
1625146230000|2021-07-01 13:30:30|498.23|492.83|498.23|492.83|498.23|492.83|498.23|492.83|1
1625146240000|2021-07-01 13:30:40|498.25|492.85|498.25|492.85|498.29|492.89|498.25|492.85|3
1625146250000|2021-07-01 13:30:50|498.33|492.93|498.31|492.91|498.33|492.93|498.25|492.85|4
1625146260000|2021-07-01 13:31:00|498.32|492.92|498.71|493.31|498.73|493.33|498.29|492.89|14
1625146270000|2021-07-01 13:31:10|498.7|493.3|498.68|493.28|498.71|493.31|498.63|493.23|10
1625146280000|2021-07-01 13:31:20|498.75|493.35|498.86|493.46|498.86|493.46|498.74|493.34|6
1625146290000|2021-07-01 13:31:30|498.85|493.45|498.88|493.48|498.88|493.48|498.81|493.41|12
1625146300000|2021-07-01 13:31:40|498.97|493.57|499.04|493.64|499.05|493.65|498.97|493.57|9
1625146310000|2021-07-01 13:31:50|499.05|493.65|498.97|493.57|499.05|493.65|498.97|493.57|13
1625146320000|2021-07-01 13:32:00|498.98|493.58|499.13|493.73|499.13|493.73|498.97|493.57|10
1625146330000|2021-07-01 13:32:10|499.12|493.72|499.18|493.78|499.18|493.78|499.09|493.69|4
1625146340000|2021-07-01 13:32:20|499.16|493.76|499.16|493.76|499.16|493.76|499.16|493.76|1
1625146370000|2021-07-01 13:32:50|499.18|493.78|499.34|493.94|499.47|494.07|499.18|493.78|14
1625146380000|2021-07-01 13:33:00|499.33|493.93|499.05|493.65|499.33|493.93|499.05|493.65|17
1625146390000|2021-07-01 13:33:10|499.06|493.66|498.89|493.49|499.06|493.66|498.89|493.49|13
1625146400000|2021-07-01 13:33:20|498.86|493.46|498.84|493.44|498.86|493.46|498.77|493.37|11
1625146410000|2021-07-01 13:33:30|498.83|493.43|498.89|493.49|498.89|493.49|498.83|493.43|4
1625146420000|2021-07-01 13:33:40|498.86|493.46|499.03|493.63|499.03|493.63|498.86|493.46|5
1625146430000|2021-07-01 13:33:50|499.02|493.62|498.91|493.51|499.02|493.62|498.89|493.49|13
1625146440000|2021-07-01 13:34:00|498.87|493.47|498.95|493.55|498.95|493.55|498.87|493.47|7
1625146450000|2021-07-01 13:34:10|499.01|493.61|499.09|493.69|499.09|493.69|498.99|493.59|4
1625146460000|2021-07-01 13:34:20|499.16|493.76|499.49|494.09|499.49|494.09|499.16|493.76|16
1625146470000|2021-07-01 13:34:30|499.53|494.13|499.45|494.05|499.53|494.13|499.45|494.05|24
1625146480000|2021-07-01 13:34:40|499.46|494.06|499.44|494.04|499.47|494.07|499.42|494.02|18
1625146490000|2021-07-01 13:34:50|499.43|494.03|499.47|494.07|499.47|494.07|499.43|494.03|16
1625146500000|2021-07-01 13:35:00|499.44|494.04|499.29|493.89|499.44|494.04|499.21|493.81|18
1625146510000|2021-07-01 13:35:10|499.33|493.93|499.32|493.92|499.68|494.28|499.27|493.87|14
1625146520000|2021-07-01 13:35:20|499.34|493.94|499.3|493.9|499.36|493.96|499.26|493.86|17
1625146530000|2021-07-01 13:35:30|499.29|493.89|499.26|493.86|499.3|493.9|499.2|493.8|18
1625146540000|2021-07-01 13:35:40|499.27|493.87|499.2|493.8|499.27|493.87|499.2|493.8|11
1625146550000|2021-07-01 13:35:50|499.21|493.81|499.22|493.82|499.22|493.82|499.19|493.79|13
1625146560000|2021-07-01 13:36:00|499.21|493.81|499.21|493.81|499.22|493.82|499.19|493.79|11
1625146570000|2021-07-01 13:36:10|499.22|493.82|499.1|493.7|499.22|493.82|499.1|493.7|9
1625146580000|2021-07-01 13:36:20|499.03|493.63|498.49|493.09|499.05|493.65|498.49|493.09|20
1625146590000|2021-07-01 13:36:30|498.39|492.99|498.32|492.92|498.43|493.03|498.32|492.92|12
1625146600000|2021-07-01 13:36:40|498.34|492.94|498.33|492.93|498.36|492.96|498.33|492.93|5
1625146610000|2021-07-01 13:36:50|498.32|492.92|498.32|492.92|498.32|492.92|498.32|492.92|1
1625146620000|2021-07-01 13:37:00|498.35|492.95|498.34|492.94|498.36|492.96|498.34|492.94|5
1625146630000|2021-07-01 13:37:10|498.46|493.06|498.4|493|498.47|493.07|498.35|492.95|9
1625146640000|2021-07-01 13:37:20|498.39|492.99|498.07|492.67|498.39|492.99|498.03|492.63|16
1625146650000|2021-07-01 13:37:30|498.06|492.66|497.6|492.2|498.06|492.66|497.56|492.16|21
1625146660000|2021-07-01 13:37:40|497.5|492.1|497.32|491.92|497.5|492.1|497.22|491.82|24
1625146670000|2021-07-01 13:37:50|497.43|492.03|497.14|491.74|497.43|492.03|497.11|491.71|16
1625146680000|2021-07-01 13:38:00|497.13|491.73|497.21|491.81|497.21|491.81|497.13|491.73|20
1625146690000|2021-07-01 13:38:10|497.19|491.79|496.73|491.33|497.2|491.8|496.73|491.33|19
1625146700000|2021-07-01 13:38:20|496.74|491.34|497.14|491.74|497.14|491.74|496.73|491.33|20
1625146710000|2021-07-01 13:38:30|497.06|491.66|496.55|491.15|497.06|491.66|496.55|491.15|10
1625146720000|2021-07-01 13:38:40|496.56|491.16|496.6|491.2|496.73|491.33|496.55|491.15|26
1625146730000|2021-07-01 13:38:50|496.61|491.21|496.63|491.23|496.64|491.24|496.58|491.18|14
1625146740000|2021-07-01 13:39:00|496.64|491.24|496.34|490.94|496.64|491.24|496.32|490.92|18
1625146750000|2021-07-01 13:39:10|496.35|490.95|496.78|491.38|496.78|491.38|496.35|490.95|12
1625146760000|2021-07-01 13:39:20|496.77|491.37|496.97|491.57|496.97|491.57|496.77|491.37|9
1625146770000|2021-07-01 13:39:30|496.98|491.58|496.74|491.34|496.98|491.58|496.73|491.33|12
1625146780000|2021-07-01 13:39:40|496.75|491.35|496.5|491.1|496.75|491.35|496.48|491.08|13
1625146790000|2021-07-01 13:39:50|496.49|491.09|496.47|491.07|496.49|491.09|496.44|491.04|14
1625146800000|2021-07-01 13:40:00|496.46|491.06|496.88|491.48|496.91|491.51|496.46|491.06|21
1625146810000|2021-07-01 13:40:10|496.86|491.46|496.9|491.5|496.96|491.56|496.85|491.45|21
1625146820000|2021-07-01 13:40:20|496.87|491.47|497.5|492.1|497.5|492.1|496.87|491.47|15
1625146830000|2021-07-01 13:40:30|497.49|492.09|497.46|492.06|497.49|492.09|497.44|492.04|7
1625146840000|2021-07-01 13:40:40|497.48|492.08|497.16|491.76|497.48|492.08|497.1|491.7|17
1625146850000|2021-07-01 13:40:50|497.18|491.78|497.67|492.27|497.67|492.27|497.18|491.78|18
1625146860000|2021-07-01 13:41:00|497.64|492.24|497.34|491.94|497.66|492.26|497.28|491.88|21
1625146870000|2021-07-01 13:41:10|497.32|491.92|497.31|491.91|497.35|491.95|497.25|491.85|14
1625146880000|2021-07-01 13:41:20|497.32|491.92|497.31|491.91|497.46|492.06|497.2|491.8|16
1625146890000|2021-07-01 13:41:30|497.25|491.85|496.94|491.54|497.27|491.87|496.89|491.49|23
1625146900000|2021-07-01 13:41:40|496.9|491.5|496.73|491.33|496.95|491.55|496.73|491.33|22
1625146910000|2021-07-01 13:41:50|496.79|491.39|496.72|491.32|496.83|491.43|496.71|491.31|13
1625146920000|2021-07-01 13:42:00|496.71|491.31|496.46|491.06|496.71|491.31|496.46|491.06|13
1625146930000|2021-07-01 13:42:10|496.47|491.07|497.02|491.62|497.02|491.62|496.47|491.07|10
1625146940000|2021-07-01 13:42:20|497.05|491.65|496.84|491.44|497.05|491.65|496.76|491.36|13
1625146950000|2021-07-01 13:42:30|496.78|491.38|496.56|491.16|496.78|491.38|496.56|491.16|16
1625146960000|2021-07-01 13:42:40|496.5|491.1|496.5|491.1|496.53|491.13|496.46|491.06|18
1625146970000|2021-07-01 13:42:50|496.49|491.09|496.49|491.09|496.51|491.11|496.42|491.02|14
1625146980000|2021-07-01 13:43:00|496.5|491.1|496.48|491.08|496.51|491.11|496.42|491.02|18
1625146990000|2021-07-01 13:43:10|496.56|491.16|496.57|491.17|496.58|491.18|496.51|491.11|12
1625147000000|2021-07-01 13:43:20|496.58|491.18|496.71|491.31|496.71|491.31|496.58|491.18|4
1625147020000|2021-07-01 13:43:40|496.76|491.36|496.77|491.37|496.79|491.39|496.73|491.33|5
1625147030000|2021-07-01 13:43:50|496.73|491.33|496.73|491.33|496.74|491.34|496.71|491.31|6
1625147040000|2021-07-01 13:44:00|496.75|491.35|496.74|491.34|496.76|491.36|496.74|491.34|13
1625147050000|2021-07-01 13:44:10|496.72|491.32|496.76|491.36|496.76|491.36|496.71|491.31|10
1625147060000|2021-07-01 13:44:20|496.75|491.35|496.93|491.53|496.93|491.53|496.75|491.35|9
1625147070000|2021-07-01 13:44:30|496.92|491.52|496.89|491.49|496.93|491.53|496.84|491.44|11
1625147080000|2021-07-01 13:44:40|496.94|491.54|496.98|491.58|496.99|491.59|496.94|491.54|3
1625147090000|2021-07-01 13:44:50|497.02|491.62|497.01|491.61|497.02|491.62|496.98|491.58|4
1625147100000|2021-07-01 13:45:00|497|491.6|497.13|491.73|497.13|491.73|497|491.6|4
1625147110000|2021-07-01 13:45:10|497.16|491.76|497|491.6|497.33|491.93|496.95|491.55|9
1625147120000|2021-07-01 13:45:20|496.95|491.55|496.65|491.25|496.95|491.55|496.65|491.25|15
1625147130000|2021-07-01 13:45:30|496.68|491.28|496.75|491.35|496.82|491.42|496.68|491.28|16
1625147140000|2021-07-01 13:45:40|496.76|491.36|496.61|491.21|496.76|491.36|496.53|491.13|13
1625147150000|2021-07-01 13:45:50|496.6|491.2|496.76|491.36|496.76|491.36|496.56|491.16|11
1625147160000|2021-07-01 13:46:00|496.78|491.38|496.76|491.36|496.78|491.38|496.62|491.22|11
1625147170000|2021-07-01 13:46:10|496.75|491.35|496.74|491.34|496.77|491.37|496.69|491.29|13
1625147180000|2021-07-01 13:46:20|496.75|491.35|496.91|491.51|496.95|491.55|496.66|491.26|21
1625147190000|2021-07-01 13:46:30|496.88|491.48|496.92|491.52|496.92|491.52|496.88|491.48|5
1625147200000|2021-07-01 13:46:40|496.93|491.53|496.96|491.56|496.96|491.56|496.93|491.53|2
1625147210000|2021-07-01 13:46:50|496.98|491.58|496.75|491.35|496.98|491.58|496.72|491.32|11
1625147220000|2021-07-01 13:47:00|496.74|491.34|496.97|491.57|496.99|491.59|496.74|491.34|19
1625147230000|2021-07-01 13:47:10|496.96|491.56|496.99|491.59|496.99|491.59|496.88|491.48|15
1625147240000|2021-07-01 13:47:20|496.98|491.58|497.01|491.61|497.02|491.62|496.95|491.55|17
1625147250000|2021-07-01 13:47:30|496.98|491.58|497.01|491.61|497.01|491.61|496.92|491.52|18
1625147260000|2021-07-01 13:47:40|496.98|491.58|496.93|491.53|497.01|491.61|496.93|491.53|7
1625147270000|2021-07-01 13:47:50|497.02|491.62|497.05|491.65|497.05|491.65|496.94|491.54|12
1625147280000|2021-07-01 13:48:00|496.95|491.55|497.03|491.63|497.03|491.63|496.93|491.53|7
1625147290000|2021-07-01 13:48:10|497.02|491.62|496.78|491.38|497.02|491.62|496.78|491.38|17
1625147300000|2021-07-01 13:48:20|496.77|491.37|496.72|491.32|496.78|491.38|496.72|491.32|8
1625147310000|2021-07-01 13:48:30|496.73|491.33|496.59|491.19|496.73|491.33|496.58|491.18|10
1625147320000|2021-07-01 13:48:40|496.57|491.17|496.47|491.07|496.57|491.17|496.38|490.98|17
1625147330000|2021-07-01 13:48:50|496.49|491.09|496.25|490.85|496.49|491.09|496.25|490.85|15
1625147340000|2021-07-01 13:49:00|496.19|490.79|495.75|490.35|496.19|490.79|495.75|490.35|22
1625147350000|2021-07-01 13:49:10|495.63|490.23|495.36|489.96|495.63|490.23|495.36|489.96|2
1625147360000|2021-07-01 13:49:20|495.33|489.93|495.24|489.84|495.33|489.93|495.16|489.76|14
1625147370000|2021-07-01 13:49:30|495.25|489.85|495.43|490.03|495.5|490.1|495.25|489.85|17
1625147380000|2021-07-01 13:49:40|495.45|490.05|495.43|490.03|495.46|490.06|495.42|490.02|15
1625147390000|2021-07-01 13:49:50|495.38|489.98|495.03|489.63|495.39|489.99|495|489.6|16
1625147400000|2021-07-01 13:50:00|495.01|489.61|495.14|489.74|495.14|489.74|495.01|489.61|18
1625147410000|2021-07-01 13:50:10|495.11|489.71|495.13|489.73|495.14|489.74|495.08|489.68|9
1625147420000|2021-07-01 13:50:20|495.09|489.69|495.12|489.72|495.12|489.72|495.09|489.69|7
1625147430000|2021-07-01 13:50:30|495.2|489.8|495.24|489.84|495.25|489.85|495.17|489.77|10
1625147440000|2021-07-01 13:50:40|495.25|489.85|495.29|489.89|495.29|489.89|495.2|489.8|3
1625147450000|2021-07-01 13:50:50|495.35|489.95|495.35|489.95|495.36|489.96|495.33|489.93|8
1625147460000|2021-07-01 13:51:00|495.44|490.04|495.55|490.15|495.71|490.31|495.44|490.04|16
1625147470000|2021-07-01 13:51:10|495.53|490.13|495.2|489.8|495.53|490.13|495.2|489.8|11
1625147480000|2021-07-01 13:51:20|495.19|489.79|495.27|489.87|495.27|489.87|495.19|489.79|6
1625147490000|2021-07-01 13:51:30|495.26|489.86|495.19|489.79|495.26|489.86|495.19|489.79|10
1625147500000|2021-07-01 13:51:40|495.18|489.78|495.33|489.93|495.36|489.96|495.18|489.78|13
1625147510000|2021-07-01 13:51:50|495.37|489.97|495.41|490.01|495.41|490.01|495.33|489.93|12
1625147520000|2021-07-01 13:52:00|495.4|490|495.46|490.06|495.47|490.07|495.35|489.95|11
1625147530000|2021-07-01 13:52:10|495.47|490.07|495.46|490.06|495.5|490.1|495.44|490.04|11
1625147540000|2021-07-01 13:52:20|495.45|490.05|495.58|490.18|495.58|490.18|495.45|490.05|7
1625147550000|2021-07-01 13:52:30|495.57|490.17|495.62|490.22|495.62|490.22|495.54|490.14|7
1625147570000|2021-07-01 13:52:50|495.68|490.28|495.83|490.43|495.83|490.43|495.68|490.28|3
1625147580000|2021-07-01 13:53:00|495.86|490.46|495.77|490.37|495.86|490.46|495.77|490.37|5
1625147590000|2021-07-01 13:53:10|495.76|490.36|495.81|490.41|495.81|490.41|495.64|490.24|12
1625147600000|2021-07-01 13:53:20|495.85|490.45|495.86|490.46|495.86|490.46|495.84|490.44|3
1625147610000|2021-07-01 13:53:30|495.82|490.42|495.8|490.4|495.87|490.47|495.8|490.4|3
1625147620000|2021-07-01 13:53:40|495.78|490.38|495.77|490.37|495.78|490.38|495.77|490.37|4
1625147630000|2021-07-01 13:53:50|495.8|490.4|495.92|490.52|495.92|490.52|495.8|490.4|4
1625147640000|2021-07-01 13:54:00|496|490.6|496.1|490.7|496.11|490.71|495.99|490.59|12
1625147650000|2021-07-01 13:54:10|496.08|490.68|496.12|490.72|496.13|490.73|496.08|490.68|7
1625147660000|2021-07-01 13:54:20|496.14|490.74|496.11|490.71|496.14|490.74|496.11|490.71|2
1625147670000|2021-07-01 13:54:30|496.07|490.67|496.07|490.67|496.07|490.67|496.07|490.67|1
1625147690000|2021-07-01 13:54:50|496.01|490.61|495.88|490.48|496.01|490.61|495.84|490.44|9
1625147700000|2021-07-01 13:55:00|495.83|490.43|495.78|490.38|495.92|490.52|495.76|490.36|18
1625147710000|2021-07-01 13:55:10|495.75|490.35|495.93|490.53|495.94|490.54|495.74|490.34|10
1625147720000|2021-07-01 13:55:20|495.83|490.43|495.83|490.43|495.83|490.43|495.81|490.41|5
1625147730000|2021-07-01 13:55:30|495.82|490.42|495.82|490.42|495.82|490.42|495.82|490.42|1
1625147740000|2021-07-01 13:55:40|495.93|490.53|495.89|490.49|495.93|490.53|495.81|490.41|10
1625147750000|2021-07-01 13:55:50|495.82|490.42|495.81|490.41|495.82|490.42|495.77|490.37|8
1625147760000|2021-07-01 13:56:00|495.82|490.42|495.79|490.39|495.82|490.42|495.78|490.38|5
1625147770000|2021-07-01 13:56:10|495.81|490.41|495.79|490.39|495.82|490.42|495.78|490.38|7
1625147780000|2021-07-01 13:56:20|495.81|490.41|495.37|489.97|495.81|490.41|495.36|489.96|12
1625147790000|2021-07-01 13:56:30|495.36|489.96|495.5|490.1|495.5|490.1|495.36|489.96|9
1625147800000|2021-07-01 13:56:40|495.51|490.11|495.35|489.95|495.51|490.11|495.35|489.95|5
1625147810000|2021-07-01 13:56:50|495.48|490.08|495.27|489.87|495.48|490.08|495.26|489.86|5
1625147820000|2021-07-01 13:57:00|495.26|489.86|494.83|489.43|495.26|489.86|494.83|489.43|15
1625147830000|2021-07-01 13:57:10|494.84|489.44|495|489.6|495|489.6|494.84|489.44|13
1625147840000|2021-07-01 13:57:20|495.01|489.61|495.05|489.65|495.06|489.66|495|489.6|8
1625147850000|2021-07-01 13:57:30|495.04|489.64|494.88|489.48|495.06|489.66|494.86|489.46|14
1625147860000|2021-07-01 13:57:40|494.87|489.47|494.45|489.05|494.91|489.51|494.34|488.94|21
1625147870000|2021-07-01 13:57:50|494.47|489.07|494.14|488.74|494.47|489.07|494.13|488.73|12
1625147880000|2021-07-01 13:58:00|494.13|488.73|494.26|488.86|494.31|488.91|494.05|488.65|12
1625147890000|2021-07-01 13:58:10|494.36|488.96|494.23|488.83|494.4|489|494.22|488.82|19
1625147900000|2021-07-01 13:58:20|494.22|488.82|493.99|488.59|494.24|488.84|493.92|488.52|17
1625147910000|2021-07-01 13:58:30|494.07|488.67|494.08|488.68|494.12|488.72|494.04|488.64|15
1625147920000|2021-07-01 13:58:40|494.03|488.63|494.22|488.82|494.22|488.82|494.02|488.62|19
1625147930000|2021-07-01 13:58:50|494.2|488.8|493.73|488.33|494.21|488.81|493.7|488.3|20
1625147940000|2021-07-01 13:59:00|493.72|488.32|493.39|487.99|493.74|488.34|493.38|487.98|12
1625147950000|2021-07-01 13:59:10|493.36|487.96|493.48|488.08|493.48|488.08|493.33|487.93|12
1625147960000|2021-07-01 13:59:20|493.44|488.04|493.46|488.06|493.47|488.07|493.44|488.04|12
1625147970000|2021-07-01 13:59:30|493.45|488.05|493.49|488.09|493.49|488.09|493.42|488.02|15
1625147980000|2021-07-01 13:59:40|493.56|488.16|493.7|488.3|493.7|488.3|493.51|488.11|19
1625147990000|2021-07-01 13:59:50|493.65|488.25|493.26|487.86|493.71|488.31|493.26|487.86|18
1625148000000|2021-07-01 14:00:00|493.34|487.94|492.96|487.56|493.34|487.94|492.95|487.55|11
1625148010000|2021-07-01 14:00:10|493.09|487.69|493.22|487.82|493.23|487.83|492.96|487.56|10
1625148020000|2021-07-01 14:00:20|493.23|487.83|493.21|487.81|493.25|487.85|493.21|487.81|8
1625148040000|2021-07-01 14:00:40|493.31|487.91|493.49|488.09|493.49|488.09|493.31|487.91|4
1625148050000|2021-07-01 14:00:50|493.55|488.15|493.7|488.3|493.73|488.33|493.55|488.15|8
1625148060000|2021-07-01 14:01:00|493.72|488.32|493.7|488.3|493.73|488.33|493.7|488.3|6
1625148070000|2021-07-01 14:01:10|493.85|488.45|494.01|488.61|494.01|488.61|493.85|488.45|7
1625148080000|2021-07-01 14:01:20|494|488.6|494.29|488.89|494.3|488.9|493.97|488.57|8
1625148090000|2021-07-01 14:01:30|494.31|488.91|494.5|489.1|494.5|489.1|494.31|488.91|8
1625148100000|2021-07-01 14:01:40|494.49|489.09|494.5|489.1|494.5|489.1|494.49|489.09|2
1625148110000|2021-07-01 14:01:50|494.51|489.11|494.5|489.1|494.51|489.11|494.5|489.1|4
1625148120000|2021-07-01 14:02:00|494.57|489.17|494.67|489.27|494.68|489.28|494.57|489.17|6
1625148130000|2021-07-01 14:02:10|494.68|489.28|495.13|489.73|495.13|489.73|494.68|489.28|5
1625148140000|2021-07-01 14:02:20|495.26|489.86|495.19|489.79|495.34|489.94|495.19|489.79|16
1625148150000|2021-07-01 14:02:30|495.18|489.78|495.01|489.61|495.18|489.78|494.99|489.59|20
1625148160000|2021-07-01 14:02:40|495.02|489.62|494.91|489.51|495.05|489.65|494.89|489.49|20
1625148170000|2021-07-01 14:02:50|494.9|489.5|494.99|489.59|494.99|489.59|494.9|489.5|4
1625148180000|2021-07-01 14:03:00|494.96|489.56|494.84|489.44|494.98|489.58|494.84|489.44|14
1625148190000|2021-07-01 14:03:10|494.82|489.42|494.93|489.53|494.98|489.58|494.77|489.37|12
1625148200000|2021-07-01 14:03:20|494.92|489.52|494.97|489.57|495.01|489.61|494.89|489.49|14
1625148210000|2021-07-01 14:03:30|494.96|489.56|495.03|489.63|495.05|489.65|494.96|489.56|8
1625148220000|2021-07-01 14:03:40|495|489.6|495.12|489.72|495.12|489.72|494.97|489.57|9
1625148230000|2021-07-01 14:03:50|495.13|489.73|495.13|489.73|495.13|489.73|495.13|489.73|1
1625148250000|2021-07-01 14:04:10|495.12|489.72|495.13|489.73|495.13|489.73|495.12|489.72|2
1625148260000|2021-07-01 14:04:20|495.12|489.72|495.12|489.72|495.12|489.72|495.12|489.72|1
1625148270000|2021-07-01 14:04:30|495.28|489.88|495.27|489.87|495.28|489.88|495.27|489.87|2
1625148280000|2021-07-01 14:04:40|495.28|489.88|495.29|489.89|495.34|489.94|495.26|489.86|7
1625148290000|2021-07-01 14:04:50|495.28|489.88|494.78|489.38|495.28|489.88|494.77|489.37|18
1625148300000|2021-07-01 14:05:00|494.79|489.39|494.43|489.03|494.79|489.39|494.43|489.03|18
1625148310000|2021-07-01 14:05:10|494.38|488.98|494.39|488.99|494.41|489.01|494.29|488.89|13
1625148320000|2021-07-01 14:05:20|494.41|489.01|494.32|488.92|494.43|489.03|494.29|488.89|13
1625148330000|2021-07-01 14:05:30|494.31|488.91|494.68|489.28|494.74|489.34|494.3|488.9|12
1625148340000|2021-07-01 14:05:40|494.89|489.49|494.94|489.54|494.94|489.54|494.89|489.49|6
1625148350000|2021-07-01 14:05:50|494.93|489.53|495.13|489.73|495.14|489.74|494.91|489.51|16
1625148360000|2021-07-01 14:06:00|495.12|489.72|495.26|489.86|495.35|489.95|495.11|489.71|7
1625148370000|2021-07-01 14:06:10|495.28|489.88|495.32|489.92|495.32|489.92|495.27|489.87|4
1625148380000|2021-07-01 14:06:20|495.29|489.89|495.31|489.91|495.33|489.93|495.29|489.89|8
1625148390000|2021-07-01 14:06:30|495.32|489.92|495.48|490.08|495.48|490.08|495.31|489.91|7
1625148400000|2021-07-01 14:06:40|495.47|490.07|495.68|490.28|495.69|490.29|495.47|490.07|10
1625148410000|2021-07-01 14:06:50|495.67|490.27|495.76|490.36|495.77|490.37|495.67|490.27|13
1625148420000|2021-07-01 14:07:00|495.79|490.39|495.53|490.13|495.8|490.4|495.48|490.08|15
1625148430000|2021-07-01 14:07:10|495.56|490.16|495.9|490.5|495.92|490.52|495.56|490.16|14
1625148440000|2021-07-01 14:07:20|495.93|490.53|495.96|490.56|496.01|490.61|495.92|490.52|15
1625148450000|2021-07-01 14:07:30|495.99|490.59|495.94|490.54|496.07|490.67|495.94|490.54|16
1625148460000|2021-07-01 14:07:40|495.92|490.52|495.93|490.53|495.97|490.57|495.91|490.51|15
1625148470000|2021-07-01 14:07:50|495.9|490.5|495.89|490.49|495.96|490.56|495.85|490.45|12
1625148480000|2021-07-01 14:08:00|495.86|490.46|495.8|490.4|495.88|490.48|495.77|490.37|12
1625148490000|2021-07-01 14:08:10|495.81|490.41|495.89|490.49|495.89|490.49|495.79|490.39|9
1625148500000|2021-07-01 14:08:20|495.9|490.5|495.9|490.5|495.9|490.5|495.9|490.5|1
1625148510000|2021-07-01 14:08:30|495.8|490.4|495.81|490.41|495.81|490.41|495.8|490.4|2
1625148520000|2021-07-01 14:08:40|495.9|490.5|495.89|490.49|495.9|490.5|495.88|490.48|7
1625148530000|2021-07-01 14:08:50|495.9|490.5|495.89|490.49|495.9|490.5|495.87|490.47|6
1625148540000|2021-07-01 14:09:00|495.9|490.5|495.86|490.46|495.9|490.5|495.82|490.42|14
1625148550000|2021-07-01 14:09:10|495.83|490.43|495.85|490.45|495.85|490.45|495.76|490.36|10
1625148560000|2021-07-01 14:09:20|495.83|490.43|495.85|490.45|495.88|490.48|495.82|490.42|14
1625148570000|2021-07-01 14:09:30|495.84|490.44|495.82|490.42|495.85|490.45|495.77|490.37|14
1625148580000|2021-07-01 14:09:40|495.83|490.43|495.79|490.39|495.83|490.43|495.79|490.39|9
1625148590000|2021-07-01 14:09:50|495.94|490.54|495.88|490.48|495.94|490.54|495.88|490.48|16
1625148600000|2021-07-01 14:10:00|495.86|490.46|496|490.6|496.01|490.61|495.82|490.42|13
1625148610000|2021-07-01 14:10:10|495.97|490.57|496.29|490.89|496.29|490.89|495.97|490.57|13
1625148620000|2021-07-01 14:10:20|496.3|490.9|496.07|490.67|496.3|490.9|496.06|490.66|16
1625148630000|2021-07-01 14:10:30|496.05|490.65|496.21|490.81|496.25|490.85|496.05|490.65|20
1625148640000|2021-07-01 14:10:40|496.16|490.76|496.11|490.71|496.16|490.76|496.11|490.71|6
1625148650000|2021-07-01 14:10:50|496.12|490.72|496.18|490.78|496.18|490.78|496.12|490.72|6
1625148660000|2021-07-01 14:11:00|496.14|490.74|496.12|490.72|496.14|490.74|496.08|490.68|6
1625148670000|2021-07-01 14:11:10|496.13|490.73|496.18|490.78|496.23|490.83|496.07|490.67|14
1625148680000|2021-07-01 14:11:20|496.16|490.76|495.91|490.51|496.16|490.76|495.91|490.51|16
1625148690000|2021-07-01 14:11:30|495.81|490.41|495.56|490.16|495.81|490.41|495.56|490.16|12
1625148700000|2021-07-01 14:11:40|495.58|490.18|495.52|490.12|495.58|490.18|495.4|490|14
1625148710000|2021-07-01 14:11:50|495.51|490.11|495.92|490.52|495.92|490.52|495.45|490.05|20
1625148720000|2021-07-01 14:12:00|495.89|490.49|495.69|490.29|495.89|490.49|495.63|490.23|18
1625148730000|2021-07-01 14:12:10|495.67|490.27|495.66|490.26|495.72|490.32|495.64|490.24|21
1625148740000|2021-07-01 14:12:20|495.67|490.27|495.57|490.17|495.68|490.28|495.57|490.17|9
1625148750000|2021-07-01 14:12:30|495.59|490.19|495.56|490.16|495.6|490.2|495.52|490.12|8
1625148760000|2021-07-01 14:12:40|495.57|490.17|495.52|490.12|495.59|490.19|495.52|490.12|8
1625148770000|2021-07-01 14:12:50|495.53|490.13|495.17|489.77|495.53|490.13|495.17|489.77|14
1625148780000|2021-07-01 14:13:00|495.18|489.78|495|489.6|495.2|489.8|495|489.6|17
1625148790000|2021-07-01 14:13:10|494.93|489.53|494.05|488.65|494.93|489.53|494.03|488.63|15
1625148800000|2021-07-01 14:13:20|494.07|488.67|493.95|488.55|494.07|488.67|493.81|488.41|22
1625148810000|2021-07-01 14:13:30|493.98|488.58|494.02|488.62|494.11|488.71|493.97|488.57|19
1625148820000|2021-07-01 14:13:40|494.01|488.61|493.85|488.45|494.01|488.61|493.82|488.42|15
1625148830000|2021-07-01 14:13:50|493.83|488.43|493.91|488.51|494|488.6|493.8|488.4|14
1625148840000|2021-07-01 14:14:00|493.92|488.52|493.92|488.52|493.93|488.53|493.84|488.44|22
1625148850000|2021-07-01 14:14:10|493.91|488.51|494.07|488.67|494.11|488.71|493.88|488.48|18
1625148860000|2021-07-01 14:14:20|494.05|488.65|494.24|488.84|494.28|488.88|494.02|488.62|16
1625148870000|2021-07-01 14:14:30|494.37|488.97|494.54|489.14|494.54|489.14|494.33|488.93|11
1625148880000|2021-07-01 14:14:40|494.55|489.15|494.75|489.35|494.75|489.35|494.44|489.04|9
1625148890000|2021-07-01 14:14:50|494.76|489.36|495.04|489.64|495.07|489.67|494.74|489.34|12
1625148900000|2021-07-01 14:15:00|495.03|489.63|495.03|489.63|495.04|489.64|494.73|489.33|20
1625148910000|2021-07-01 14:15:10|495.07|489.67|495.09|489.69|495.1|489.7|495.06|489.66|8
1625148920000|2021-07-01 14:15:20|495.1|489.7|495.09|489.69|495.1|489.7|495.09|489.69|2
1625148930000|2021-07-01 14:15:30|495.08|489.68|494.98|489.58|495.08|489.68|494.98|489.58|20
1625148940000|2021-07-01 14:15:40|494.93|489.53|494.51|489.11|494.93|489.53|494.44|489.04|14
1625148950000|2021-07-01 14:15:50|494.49|489.09|493.97|488.57|494.49|489.09|493.97|488.57|19
1625148960000|2021-07-01 14:16:00|494.02|488.62|493.42|488.02|494.02|488.62|493.28|487.88|21
1625148970000|2021-07-01 14:16:10|493.41|488.01|492.9|487.5|493.41|488.01|492.87|487.47|17
1625148980000|2021-07-01 14:16:20|492.92|487.52|492.9|487.5|493.04|487.64|492.82|487.42|23
1625148990000|2021-07-01 14:16:30|493.08|487.68|493.02|487.62|493.16|487.76|492.89|487.49|18
1625149000000|2021-07-01 14:16:40|493.01|487.61|492.91|487.51|493.01|487.61|492.71|487.31|19
1625149010000|2021-07-01 14:16:50|492.9|487.5|492.72|487.32|492.92|487.52|492.71|487.31|20
1625149020000|2021-07-01 14:17:00|492.83|487.43|493|487.6|493|487.6|492.83|487.43|11
1625149030000|2021-07-01 14:17:10|493.02|487.62|492.92|487.52|493.02|487.62|492.92|487.52|12
1625149040000|2021-07-01 14:17:20|493|487.6|493.27|487.87|493.27|487.87|493|487.6|7
1625149050000|2021-07-01 14:17:30|493.28|487.88|493.21|487.81|493.33|487.93|493.2|487.8|9
1625149060000|2021-07-01 14:17:40|493.19|487.79|493.47|488.07|493.47|488.07|493.15|487.75|13
1625149070000|2021-07-01 14:17:50|493.45|488.05|493.54|488.14|493.54|488.14|493.45|488.05|3
1625149080000|2021-07-01 14:18:00|493.65|488.25|493.32|487.92|493.65|488.25|493.32|487.92|10
1625149090000|2021-07-01 14:18:10|493.3|487.9|492.51|487.11|493.31|487.91|492.51|487.11|22
1625149100000|2021-07-01 14:18:20|492.57|487.17|491.82|486.42|492.57|487.17|491.82|486.42|20
1625149110000|2021-07-01 14:18:30|491.8|486.4|491.71|486.31|491.92|486.52|491.7|486.3|14
1625149120000|2021-07-01 14:18:40|491.51|486.11|490.59|485.19|491.51|486.11|490.59|485.19|7
1625149130000|2021-07-01 14:18:50|490.92|485.52|490.95|485.55|491.09|485.69|490.71|485.31|10
1625149140000|2021-07-01 14:19:00|490.94|485.54|491.37|485.97|491.37|485.97|490.94|485.54|12
1625149150000|2021-07-01 14:19:10|491.26|485.86|491.14|485.74|491.4|486|491.14|485.74|6
1625149160000|2021-07-01 14:19:20|491.01|485.61|490.75|485.35|491.05|485.65|490.64|485.24|12
1625149170000|2021-07-01 14:19:30|490.81|485.41|490.88|485.48|490.88|485.48|490.81|485.41|5
1625149180000|2021-07-01 14:19:40|490.49|485.09|490.55|485.15|490.55|485.15|490.49|485.09|3
1625149190000|2021-07-01 14:19:50|490.87|485.47|490.58|485.18|490.87|485.47|490.58|485.18|3
1625149200000|2021-07-01 14:20:00|490.59|485.19|490.59|485.19|490.59|485.19|490.59|485.19|1
1625149210000|2021-07-01 14:20:10|490.83|485.43|491.25|485.85|491.31|485.91|490.83|485.43|8
1625149220000|2021-07-01 14:20:20|491.21|485.81|491.15|485.75|491.21|485.81|490.99|485.59|16
1625149230000|2021-07-01 14:20:30|491.1|485.7|491.25|485.85|491.25|485.85|491.09|485.69|7
1625149240000|2021-07-01 14:20:40|491.28|485.88|491.62|486.22|491.68|486.28|491.25|485.85|13
1625149250000|2021-07-01 14:20:50|491.61|486.21|491.53|486.13|491.66|486.26|491.53|486.13|15
1625149260000|2021-07-01 14:21:00|491.41|486.01|491.09|485.69|491.43|486.03|491.07|485.67|14
1625149270000|2021-07-01 14:21:10|491.04|485.64|491.18|485.78|491.29|485.89|491.04|485.64|14
1625149280000|2021-07-01 14:21:20|491.15|485.75|491.1|485.7|491.23|485.83|491.07|485.67|12
1625149290000|2021-07-01 14:21:30|491.09|485.69|491.43|486.03|491.5|486.1|491.09|485.69|15
1625149300000|2021-07-01 14:21:40|491.46|486.06|491.74|486.34|491.8|486.4|491.38|485.98|19
1625149310000|2021-07-01 14:21:50|491.76|486.36|491.41|486.01|491.76|486.36|491.41|486.01|12
1625149320000|2021-07-01 14:22:00|491.4|486|491.28|485.88|491.4|486|491.1|485.7|6
1625149330000|2021-07-01 14:22:10|491.29|485.89|491.28|485.88|491.29|485.89|491.28|485.88|2
1625149340000|2021-07-01 14:22:20|491.02|485.62|491.15|485.75|491.15|485.75|491.02|485.62|4
1625149350000|2021-07-01 14:22:30|491.21|485.81|491.18|485.78|491.21|485.81|491.18|485.78|2
1625149360000|2021-07-01 14:22:40|491.2|485.8|491.2|485.8|491.2|485.8|491.2|485.8|1
1625149370000|2021-07-01 14:22:50|491.17|485.77|491.17|485.77|491.17|485.77|491.16|485.76|3
1625149380000|2021-07-01 14:23:00|491.15|485.75|490.94|485.54|491.15|485.75|490.94|485.54|4
1625149390000|2021-07-01 14:23:10|490.96|485.56|490.96|485.56|490.96|485.56|490.96|485.56|1
1625149400000|2021-07-01 14:23:20|491.06|485.66|491.02|485.62|491.07|485.67|490.99|485.59|5
1625149420000|2021-07-01 14:23:40|491.03|485.63|491.56|486.16|491.56|486.16|491.03|485.63|9
1625149430000|2021-07-01 14:23:50|491.68|486.28|491.75|486.35|491.75|486.35|491.68|486.28|3
1625149440000|2021-07-01 14:24:00|491.76|486.36|491.65|486.25|491.76|486.36|491.65|486.25|9
1625149450000|2021-07-01 14:24:10|491.66|486.26|491.31|485.91|491.69|486.29|491.31|485.91|15
1625149460000|2021-07-01 14:24:20|491.35|485.95|491.25|485.85|491.35|485.95|491.25|485.85|22
1625149470000|2021-07-01 14:24:30|491.16|485.76|491.44|486.04|491.6|486.2|491.16|485.76|16
1625149500000|2021-07-01 14:25:00|491.45|486.05|491.66|486.26|491.66|486.26|491.45|486.05|5
1625149510000|2021-07-01 14:25:10|491.74|486.34|491.87|486.47|491.87|486.47|491.74|486.34|5
1625149520000|2021-07-01 14:25:20|491.86|486.46|492.01|486.61|492.11|486.71|491.86|486.46|7
1625149530000|2021-07-01 14:25:30|491.98|486.58|491.93|486.53|491.98|486.58|491.93|486.53|5
1625149540000|2021-07-01 14:25:40|491.97|486.57|491.89|486.49|491.97|486.57|491.87|486.47|6
1625149550000|2021-07-01 14:25:50|491.97|486.57|492.04|486.64|492.07|486.67|491.96|486.56|8
1625149560000|2021-07-01 14:26:00|492.11|486.71|491.82|486.42|492.11|486.71|491.82|486.42|9
1625149570000|2021-07-01 14:26:10|491.75|486.35|491.73|486.33|491.75|486.35|491.73|486.33|5
1625149580000|2021-07-01 14:26:20|491.72|486.32|491.48|486.08|491.72|486.32|491.43|486.03|7
1625149590000|2021-07-01 14:26:30|491.49|486.09|491.63|486.23|491.63|486.23|491.49|486.09|15
1625149600000|2021-07-01 14:26:40|491.67|486.27|491.83|486.43|491.89|486.49|491.67|486.27|12
1625149610000|2021-07-01 14:26:50|491.78|486.38|491.65|486.25|491.78|486.38|491.65|486.25|7
1625149620000|2021-07-01 14:27:00|491.64|486.24|491.69|486.29|491.69|486.29|491.64|486.24|3
1625149640000|2021-07-01 14:27:20|491.67|486.27|491.61|486.21|491.75|486.35|491.61|486.21|6
1625149660000|2021-07-01 14:27:40|491.62|486.22|491.62|486.22|491.62|486.22|491.62|486.22|1
1625149670000|2021-07-01 14:27:50|491.59|486.19|491.73|486.33|491.74|486.34|491.56|486.16|9
1625149680000|2021-07-01 14:28:00|491.72|486.32|491.55|486.15|491.72|486.32|491.52|486.12|8
1625149690000|2021-07-01 14:28:10|491.64|486.24|491.37|485.97|491.64|486.24|491.37|485.97|15
1625149700000|2021-07-01 14:28:20|491.32|485.92|491.08|485.68|491.32|485.92|491.08|485.68|23
1625149710000|2021-07-01 14:28:30|491.05|485.65|490.89|485.49|491.05|485.65|490.76|485.36|11
1625149720000|2021-07-01 14:28:40|490.86|485.46|490.62|485.22|490.98|485.58|490.62|485.22|16
1625149730000|2021-07-01 14:28:50|490.64|485.24|490.86|485.46|490.86|485.46|490.55|485.15|22
1625149740000|2021-07-01 14:29:00|490.87|485.47|490.87|485.47|491.13|485.73|490.83|485.43|16
1625149750000|2021-07-01 14:29:10|490.88|485.48|491.15|485.75|491.15|485.75|490.82|485.42|9
1625149760000|2021-07-01 14:29:20|491.2|485.8|491.37|485.97|491.47|486.07|491.2|485.8|18
1625149770000|2021-07-01 14:29:30|491.36|485.96|491.4|486|491.43|486.03|491.33|485.93|12
1625149780000|2021-07-01 14:29:40|491.43|486.03|490.94|485.54|491.51|486.11|490.94|485.54|20
1625149790000|2021-07-01 14:29:50|490.98|485.58|490.93|485.53|490.98|485.58|490.72|485.32|18
1625149800000|2021-07-01 14:30:00|490.89|485.49|490.31|484.91|490.89|485.49|490.31|484.91|20
1625149810000|2021-07-01 14:30:10|490.3|484.9|490.53|485.13|490.54|485.14|490.28|484.88|24
1625149820000|2021-07-01 14:30:20|490.63|485.23|490.43|485.03|490.68|485.28|490.12|484.72|25
1625149830000|2021-07-01 14:30:30|490.38|484.98|490.45|485.05|490.45|485.05|490.26|484.86|19
1625149840000|2021-07-01 14:30:40|490.5|485.1|490.38|484.98|490.55|485.15|490.38|484.98|10
1625149850000|2021-07-01 14:30:50|490.29|484.89|489.92|484.52|490.32|484.92|489.91|484.51|25
1625149860000|2021-07-01 14:31:00|489.82|484.42|489.22|483.82|489.9|484.5|488.9|483.5|20
1625149870000|2021-07-01 14:31:10|489.19|483.79|489.33|483.93|489.33|483.93|488.79|483.39|20
1625149880000|2021-07-01 14:31:20|489.34|483.94|489.55|484.15|489.58|484.18|489.34|483.94|28
1625149890000|2021-07-01 14:31:30|489.52|484.12|489.8|484.4|489.8|484.4|489.51|484.11|25
1625149900000|2021-07-01 14:31:40|489.71|484.31|489.49|484.09|489.71|484.31|489.18|483.78|28
1625149910000|2021-07-01 14:31:50|489.46|484.06|489.67|484.27|489.72|484.32|489.31|483.91|22
1625149920000|2021-07-01 14:32:00|489.69|484.29|489.39|483.99|489.69|484.29|489.29|483.89|20
1625149930000|2021-07-01 14:32:10|489.41|484.01|489.47|484.07|489.55|484.15|489.36|483.96|23
1625149940000|2021-07-01 14:32:20|489.41|484.01|489.33|483.93|489.41|484.01|489.09|483.69|25
1625149950000|2021-07-01 14:32:30|489.29|483.89|489.38|483.98|489.47|484.07|489.29|483.89|18
1625149960000|2021-07-01 14:32:40|489.37|483.97|489.72|484.32|489.76|484.36|489.37|483.97|19
1625149970000|2021-07-01 14:32:50|489.68|484.28|489.7|484.3|489.72|484.32|489.51|484.11|26
1625149980000|2021-07-01 14:33:00|489.65|484.25|489.63|484.23|489.65|484.25|489.45|484.05|17
1625149990000|2021-07-01 14:33:10|489.52|484.12|490.24|484.84|490.24|484.84|489.52|484.12|23
1625150000000|2021-07-01 14:33:20|490.2|484.8|490.18|484.78|490.28|484.88|490.17|484.77|17
1625150010000|2021-07-01 14:33:30|490.17|484.77|490.24|484.84|490.26|484.86|490.17|484.77|15
1625150020000|2021-07-01 14:33:40|490.25|484.85|490.4|485|490.49|485.09|490.25|484.85|14
1625150030000|2021-07-01 14:33:50|490.39|484.99|490.44|485.04|490.44|485.04|490.36|484.96|9
1625150040000|2021-07-01 14:34:00|490.43|485.03|490.21|484.81|490.44|485.04|490.21|484.81|15
1625150050000|2021-07-01 14:34:10|490.16|484.76|490.14|484.74|490.18|484.78|490.06|484.66|14
1625150060000|2021-07-01 14:34:20|490.15|484.75|490.1|484.7|490.27|484.87|490.07|484.67|19
1625150070000|2021-07-01 14:34:30|490.12|484.72|490.17|484.77|490.32|484.92|490.12|484.72|11
1625150080000|2021-07-01 14:34:40|490.09|484.69|490.32|484.92|490.32|484.92|490.02|484.62|21
1625150090000|2021-07-01 14:34:50|490.3|484.9|490.12|484.72|490.3|484.9|490.09|484.69|18
1625150100000|2021-07-01 14:35:00|490.1|484.7|490.3|484.9|490.35|484.95|490.09|484.69|16
1625150110000|2021-07-01 14:35:10|490.31|484.91|490.15|484.75|490.33|484.93|490.15|484.75|18
1625150120000|2021-07-01 14:35:20|490.16|484.76|490.63|485.23|490.63|485.23|490.16|484.76|21
1625150130000|2021-07-01 14:35:30|490.76|485.36|490.93|485.53|490.99|485.59|490.76|485.36|20
1625150140000|2021-07-01 14:35:40|490.9|485.5|490.92|485.52|490.99|485.59|490.9|485.5|23
1625150150000|2021-07-01 14:35:50|490.94|485.54|490.94|485.54|490.95|485.55|490.9|485.5|14
1625150160000|2021-07-01 14:36:00|490.95|485.55|490.95|485.55|490.95|485.55|490.91|485.51|13
1625150170000|2021-07-01 14:36:10|490.94|485.54|490.98|485.58|490.99|485.59|490.93|485.53|12
1625150180000|2021-07-01 14:36:20|490.96|485.56|491.25|485.85|491.25|485.85|490.95|485.55|10
1625150190000|2021-07-01 14:36:30|491.24|485.84|491.1|485.7|491.36|485.96|491.07|485.67|15
1625150200000|2021-07-01 14:36:40|491.12|485.72|491.19|485.79|491.2|485.8|491.08|485.68|12
1625150210000|2021-07-01 14:36:50|491.2|485.8|491.19|485.79|491.2|485.8|491.09|485.69|15
1625150220000|2021-07-01 14:37:00|491.17|485.77|491.21|485.81|491.3|485.9|491.17|485.77|15
1625150230000|2021-07-01 14:37:10|491.23|485.83|491.28|485.88|491.3|485.9|491.23|485.83|13
1625150240000|2021-07-01 14:37:20|491.27|485.87|491.06|485.66|491.27|485.87|491.06|485.66|18
1625150250000|2021-07-01 14:37:30|491.07|485.67|490.93|485.53|491.11|485.71|490.91|485.51|15
1625150260000|2021-07-01 14:37:40|490.91|485.51|490.84|485.44|490.93|485.53|490.76|485.36|17
1625150270000|2021-07-01 14:37:50|490.82|485.42|490.77|485.37|490.84|485.44|490.75|485.35|16
1625150280000|2021-07-01 14:38:00|490.82|485.42|490.94|485.54|491.02|485.62|490.82|485.42|14
1625150290000|2021-07-01 14:38:10|491.02|485.62|491.34|485.94|491.36|485.96|491.02|485.62|12
1625150300000|2021-07-01 14:38:20|491.33|485.93|491.26|485.86|491.35|485.95|491.19|485.79|18
1625150310000|2021-07-01 14:38:30|491.25|485.85|491.13|485.73|491.25|485.85|491.11|485.71|16
1625150320000|2021-07-01 14:38:40|491.11|485.71|491.11|485.71|491.22|485.82|491.07|485.67|15
1625150330000|2021-07-01 14:38:50|491.1|485.7|490.81|485.41|491.14|485.74|490.72|485.32|20
1625150340000|2021-07-01 14:39:00|490.77|485.37|490.28|484.88|490.77|485.37|490.26|484.86|14
1625150350000|2021-07-01 14:39:10|490.27|484.87|490.26|484.86|490.38|484.98|490.24|484.84|13
1625150360000|2021-07-01 14:39:20|490.27|484.87|489.97|484.57|490.28|484.88|489.91|484.51|18
1625150370000|2021-07-01 14:39:30|490|484.6|490.45|485.05|490.45|485.05|489.97|484.57|20
1625150380000|2021-07-01 14:39:40|490.46|485.06|490.54|485.14|490.73|485.33|490.46|485.06|19
1625150390000|2021-07-01 14:39:50|490.55|485.15|490.54|485.14|490.57|485.17|490.53|485.13|9
1625150400000|2021-07-01 14:40:00|490.53|485.13|490.55|485.15|490.58|485.18|490.45|485.05|12
1625150410000|2021-07-01 14:40:10|490.58|485.18|490.65|485.25|490.65|485.25|490.54|485.14|13
1625150420000|2021-07-01 14:40:20|490.66|485.26|490.89|485.49|490.9|485.5|490.66|485.26|13
1625150430000|2021-07-01 14:40:30|490.91|485.51|491.37|485.97|491.37|485.97|490.9|485.5|13
1625150440000|2021-07-01 14:40:40|491.36|485.96|490.96|485.56|491.38|485.98|490.96|485.56|19
1625150450000|2021-07-01 14:40:50|491|485.6|491.01|485.61|491.02|485.62|490.95|485.55|16
1625150460000|2021-07-01 14:41:00|491|485.6|491.08|485.68|491.08|485.68|491|485.6|4
1625150470000|2021-07-01 14:41:10|491.17|485.77|491.24|485.84|491.24|485.84|490.93|485.53|17
1625150480000|2021-07-01 14:41:20|491.27|485.87|491.67|486.27|491.71|486.31|491.27|485.87|11
1625150490000|2021-07-01 14:41:30|491.72|486.32|491.66|486.26|491.72|486.32|491.66|486.26|2
1625150500000|2021-07-01 14:41:40|491.68|486.28|491.62|486.22|491.71|486.31|491.58|486.18|15
1625150510000|2021-07-01 14:41:50|491.69|486.29|491.57|486.17|491.69|486.29|491.57|486.17|21
1625150520000|2021-07-01 14:42:00|491.43|486.03|491.21|485.81|491.43|486.03|491.2|485.8|20
1625150530000|2021-07-01 14:42:10|491.2|485.8|491.02|485.62|491.2|485.8|491.02|485.62|22
1625150540000|2021-07-01 14:42:20|491.06|485.66|491.17|485.77|491.18|485.78|491.06|485.66|12
1625150550000|2021-07-01 14:42:30|491.15|485.75|491.13|485.73|491.15|485.75|491.06|485.66|20
1625150560000|2021-07-01 14:42:40|491.12|485.72|491.2|485.8|491.23|485.83|491.1|485.7|11
1625150570000|2021-07-01 14:42:50|491.22|485.82|491.2|485.8|491.22|485.82|491.19|485.79|4
1625150580000|2021-07-01 14:43:00|491.12|485.72|491.14|485.74|491.14|485.74|491.03|485.63|15
1625150590000|2021-07-01 14:43:10|491.16|485.76|491.19|485.79|491.19|485.79|491.01|485.61|22
1625150600000|2021-07-01 14:43:20|491.18|485.78|491.18|485.78|491.18|485.78|491.12|485.72|8
1625150610000|2021-07-01 14:43:30|491.19|485.79|491.12|485.72|491.19|485.79|491.11|485.71|14
1625150620000|2021-07-01 14:43:40|491.11|485.71|491.06|485.66|491.11|485.71|491.03|485.63|16
1625150630000|2021-07-01 14:43:50|490.97|485.57|490.43|485.03|490.97|485.57|490.43|485.03|14
1625150640000|2021-07-01 14:44:00|490.42|485.02|490.57|485.17|490.57|485.17|490.39|484.99|11
1625150650000|2021-07-01 14:44:10|490.58|485.18|490.52|485.12|490.59|485.19|490.52|485.12|9
1625150660000|2021-07-01 14:44:20|490.55|485.15|490.6|485.2|490.62|485.22|490.55|485.15|9
1625150670000|2021-07-01 14:44:30|490.59|485.19|490.63|485.23|490.63|485.23|490.58|485.18|6
1625150680000|2021-07-01 14:44:40|490.62|485.22|490.75|485.35|490.75|485.35|490.61|485.21|4
1625150690000|2021-07-01 14:44:50|490.74|485.34|490.67|485.27|490.74|485.34|490.67|485.27|5
1625150700000|2021-07-01 14:45:00|490.66|485.26|490.43|485.03|490.66|485.26|490.43|485.03|15
1625150710000|2021-07-01 14:45:10|490.42|485.02|490.83|485.43|490.83|485.43|490.42|485.02|11
1625150720000|2021-07-01 14:45:20|490.91|485.51|491.43|486.03|491.43|486.03|490.91|485.51|14
1625150730000|2021-07-01 14:45:30|491.45|486.05|491.41|486.01|491.45|486.05|491.35|485.95|17
1625150740000|2021-07-01 14:45:40|491.42|486.02|491.44|486.04|491.44|486.04|491.41|486.01|8
1625150750000|2021-07-01 14:45:50|491.53|486.13|491.7|486.3|491.7|486.3|491.53|486.13|3
1625150780000|2021-07-01 14:46:20|491.73|486.33|491.74|486.34|491.74|486.34|491.64|486.24|6
1625150790000|2021-07-01 14:46:30|491.73|486.33|491.74|486.34|491.75|486.35|491.62|486.22|11
1625150800000|2021-07-01 14:46:40|491.75|486.35|491.76|486.36|491.77|486.37|491.74|486.34|12
1625150810000|2021-07-01 14:46:50|491.78|486.38|491.77|486.37|491.78|486.38|491.77|486.37|4
1625150820000|2021-07-01 14:47:00|491.85|486.45|492.05|486.65|492.05|486.65|491.85|486.45|9
1625150830000|2021-07-01 14:47:10|492.12|486.72|492.43|487.03|492.48|487.08|492.12|486.72|19
1625150840000|2021-07-01 14:47:20|492.44|487.04|492.29|486.89|492.49|487.09|492.21|486.81|21
1625150850000|2021-07-01 14:47:30|492.28|486.88|492.17|486.77|492.31|486.91|492.16|486.76|19
1625150860000|2021-07-01 14:47:40|492.22|486.82|492.2|486.8|492.26|486.86|492.16|486.76|24
1625150870000|2021-07-01 14:47:50|492.18|486.78|492.17|486.77|492.2|486.8|492.17|486.77|15
1625150880000|2021-07-01 14:48:00|492.16|486.76|491.65|486.25|492.16|486.76|491.57|486.17|20
1625150890000|2021-07-01 14:48:10|491.61|486.21|491.62|486.22|491.66|486.26|491.59|486.19|18
1625150900000|2021-07-01 14:48:20|491.61|486.21|491.3|485.9|491.61|486.21|491.29|485.89|18
1625150910000|2021-07-01 14:48:30|491.29|485.89|490.98|485.58|491.35|485.95|490.94|485.54|26
1625150920000|2021-07-01 14:48:40|490.95|485.55|491.15|485.75|491.15|485.75|490.93|485.53|11
1625150930000|2021-07-01 14:48:50|491.19|485.79|491.74|486.34|491.81|486.41|491.19|485.79|22
1625150940000|2021-07-01 14:49:00|491.73|486.33|491.58|486.18|491.73|486.33|491.58|486.18|12
1625150950000|2021-07-01 14:49:10|491.52|486.12|491.38|485.98|491.58|486.18|491.26|485.86|19
1625150960000|2021-07-01 14:49:20|491.35|485.95|491.36|485.96|491.41|486.01|491.27|485.87|16
1625150970000|2021-07-01 14:49:30|491.42|486.02|491.77|486.37|491.77|486.37|491.42|486.02|14
1625150980000|2021-07-01 14:49:40|491.75|486.35|491.5|486.1|491.76|486.36|491.5|486.1|20
1625150990000|2021-07-01 14:49:50|491.46|486.06|491.49|486.09|491.51|486.11|491.46|486.06|17
1625151000000|2021-07-01 14:50:00|491.51|486.11|491.04|485.64|491.51|486.11|491.02|485.62|21
1625151010000|2021-07-01 14:50:10|491.03|485.63|490.78|485.38|491.03|485.63|490.74|485.34|16
1625151020000|2021-07-01 14:50:20|490.84|485.44|490.88|485.48|490.96|485.56|490.81|485.41|13
1625151030000|2021-07-01 14:50:30|490.9|485.5|490.79|485.39|490.95|485.55|490.79|485.39|11
1625151040000|2021-07-01 14:50:40|490.82|485.42|490.9|485.5|490.91|485.51|490.79|485.39|13
1625151050000|2021-07-01 14:50:50|490.96|485.56|491.03|485.63|491.03|485.63|490.96|485.56|3
1625151060000|2021-07-01 14:51:00|491.04|485.64|491.04|485.64|491.09|485.69|491.04|485.64|11
1625151070000|2021-07-01 14:51:10|490.98|485.58|491.3|485.9|491.3|485.9|490.98|485.58|20
1625151080000|2021-07-01 14:51:20|491.37|485.97|491.38|485.98|491.41|486.01|491.36|485.96|10
1625151090000|2021-07-01 14:51:30|491.42|486.02|491.54|486.14|491.54|486.14|491.42|486.02|4
1625151100000|2021-07-01 14:51:40|491.52|486.12|491.6|486.2|491.6|486.2|491.52|486.12|11
1625151110000|2021-07-01 14:51:50|491.61|486.21|491.79|486.39|491.9|486.5|491.61|486.21|17
1625151120000|2021-07-01 14:52:00|491.78|486.38|491.29|485.89|491.78|486.38|491.29|485.89|17
1625151130000|2021-07-01 14:52:10|491.27|485.87|490.92|485.52|491.27|485.87|490.91|485.51|11
1625151140000|2021-07-01 14:52:20|490.93|485.53|491.14|485.74|491.28|485.88|490.92|485.52|17
1625151150000|2021-07-01 14:52:30|491.28|485.88|491.07|485.67|491.28|485.88|491.05|485.65|14
1625151160000|2021-07-01 14:52:40|491.06|485.66|490.83|485.43|491.06|485.66|490.83|485.43|10
1625151170000|2021-07-01 14:52:50|490.88|485.48|490.86|485.46|490.9|485.5|490.83|485.43|8
1625151180000|2021-07-01 14:53:00|490.85|485.45|490.76|485.36|490.87|485.47|490.76|485.36|4
1625151190000|2021-07-01 14:53:10|490.78|485.38|490.84|485.44|490.85|485.45|490.76|485.36|5
1625151200000|2021-07-01 14:53:20|490.96|485.56|490.96|485.56|490.96|485.56|490.96|485.56|1
1625151210000|2021-07-01 14:53:30|490.97|485.57|491.18|485.78|491.2|485.8|490.95|485.55|13
1625151220000|2021-07-01 14:53:40|491.17|485.77|491.04|485.64|491.17|485.77|491.04|485.64|4
1625151230000|2021-07-01 14:53:50|491.03|485.63|491.12|485.72|491.13|485.73|491.03|485.63|8
1625151240000|2021-07-01 14:54:00|491.11|485.71|490.95|485.55|491.12|485.72|490.95|485.55|12
1625151250000|2021-07-01 14:54:10|490.91|485.51|491.04|485.64|491.04|485.64|490.91|485.51|18
1625151260000|2021-07-01 14:54:20|491.03|485.63|491.1|485.7|491.12|485.72|491.03|485.63|7
1625151270000|2021-07-01 14:54:30|491.2|485.8|491.38|485.98|491.38|485.98|491.2|485.8|7
1625151280000|2021-07-01 14:54:40|491.47|486.07|491.5|486.1|491.5|486.1|491.47|486.07|6
1625151290000|2021-07-01 14:54:50|491.49|486.09|491.62|486.22|491.63|486.23|491.49|486.09|8
1625151300000|2021-07-01 14:55:00|491.61|486.21|491.74|486.34|491.74|486.34|491.61|486.21|4
1625151310000|2021-07-01 14:55:10|491.83|486.43|492.1|486.7|492.1|486.7|491.83|486.43|4
1625151320000|2021-07-01 14:55:20|492.11|486.71|491.98|486.58|492.11|486.71|491.94|486.54|7
1625151330000|2021-07-01 14:55:30|492.02|486.62|492.04|486.64|492.04|486.64|492.02|486.62|2
1625151340000|2021-07-01 14:55:40|492.07|486.67|492.42|487.02|492.42|487.02|492.07|486.67|5
1625151350000|2021-07-01 14:55:50|492.37|486.97|492.31|486.91|492.37|486.97|492.29|486.89|5
1625151360000|2021-07-01 14:56:00|492.19|486.79|492.32|486.92|492.32|486.92|492.17|486.77|6
1625151370000|2021-07-01 14:56:10|492.42|487.02|492.39|486.99|492.52|487.12|492.34|486.94|9
1625151380000|2021-07-01 14:56:20|492.4|487|492.46|487.06|492.5|487.1|492.37|486.97|11
1625151390000|2021-07-01 14:56:30|492.43|487.03|492.46|487.06|492.47|487.07|492.38|486.98|13
1625151400000|2021-07-01 14:56:40|492.44|487.04|492.29|486.89|492.44|487.04|492.26|486.86|9
1625151410000|2021-07-01 14:56:50|492.32|486.92|492.3|486.9|492.32|486.92|492.24|486.84|11
1625151420000|2021-07-01 14:57:00|492.31|486.91|492.31|486.91|492.31|486.91|492.31|486.91|1
1625151440000|2021-07-01 14:57:20|492.34|486.94|492.33|486.93|492.34|486.94|492.33|486.93|2
1625151450000|2021-07-01 14:57:30|492.32|486.92|492.21|486.81|492.32|486.92|492.21|486.81|5
1625151460000|2021-07-01 14:57:40|492.19|486.79|492.23|486.83|492.23|486.83|492.16|486.76|9
1625151470000|2021-07-01 14:57:50|492.27|486.87|492.27|486.87|492.27|486.87|492.27|486.87|1
1625151490000|2021-07-01 14:58:10|492.28|486.88|492.28|486.88|492.28|486.88|492.26|486.86|4
1625151500000|2021-07-01 14:58:20|492.22|486.82|491.66|486.26|492.22|486.82|491.65|486.25|19
1625151510000|2021-07-01 14:58:30|491.63|486.23|491.61|486.21|491.63|486.23|491.54|486.14|15
1625151520000|2021-07-01 14:58:40|491.6|486.2|491.64|486.24|491.64|486.24|491.54|486.14|13
1625151530000|2021-07-01 14:58:50|491.68|486.28|491.65|486.25|491.68|486.28|491.64|486.24|14
1625151540000|2021-07-01 14:59:00|491.68|486.28|491.63|486.23|491.68|486.28|491.63|486.23|5
1625151550000|2021-07-01 14:59:10|491.68|486.28|491.9|486.5|491.9|486.5|491.68|486.28|6
1625151560000|2021-07-01 14:59:20|491.94|486.54|492.27|486.87|492.31|486.91|491.94|486.54|8
1625151570000|2021-07-01 14:59:30|492.32|486.92|492.26|486.86|492.33|486.93|492.21|486.81|17
1625151580000|2021-07-01 14:59:40|492.28|486.88|492.42|487.02|492.46|487.06|492.27|486.87|19
1625151590000|2021-07-01 14:59:50|492.43|487.03|492.45|487.05|492.49|487.09|492.4|487|10
1625151600000|2021-07-01 15:00:00|492.33|486.93|492.06|486.66|492.33|486.93|492.04|486.64|14
1625151610000|2021-07-01 15:00:10|491.95|486.55|491.98|486.58|492.06|486.66|491.69|486.29|20
1625151620000|2021-07-01 15:00:20|492.02|486.62|492.36|486.96|492.38|486.98|492.02|486.62|18
1625151630000|2021-07-01 15:00:30|492.41|487.01|492.84|487.44|492.84|487.44|492.41|487.01|12
1625151640000|2021-07-01 15:00:40|492.91|487.51|493.05|487.65|493.06|487.66|492.91|487.51|8
1625151650000|2021-07-01 15:00:50|493.06|487.66|493.27|487.87|493.27|487.87|493.05|487.65|9
1625151660000|2021-07-01 15:01:00|493.26|487.86|493.16|487.76|493.26|487.86|493.16|487.76|10
1625151670000|2021-07-01 15:01:10|493.06|487.66|492.89|487.49|493.09|487.69|492.87|487.47|19
1625151680000|2021-07-01 15:01:20|492.95|487.55|493.14|487.74|493.14|487.74|492.95|487.55|16
1625151690000|2021-07-01 15:01:30|493.17|487.77|493.29|487.89|493.29|487.89|493.17|487.77|3
1625151700000|2021-07-01 15:01:40|493.31|487.91|493.43|488.03|493.43|488.03|493.29|487.89|4
1625151710000|2021-07-01 15:01:50|493.52|488.12|493.95|488.55|493.95|488.55|493.52|488.12|11
1625151720000|2021-07-01 15:02:00|493.96|488.56|494.62|489.22|494.67|489.27|493.96|488.56|16
1625151730000|2021-07-01 15:02:10|494.6|489.2|494.7|489.3|494.71|489.31|494.27|488.87|13
1625151740000|2021-07-01 15:02:20|494.67|489.27|495.33|489.93|495.33|489.93|494.48|489.08|17
1625151750000|2021-07-01 15:02:30|495.31|489.91|495.66|490.26|495.7|490.3|495.31|489.91|20
1625151760000|2021-07-01 15:02:40|495.73|490.33|496.6|491.2|496.6|491.2|495.73|490.33|19
1625151770000|2021-07-01 15:02:50|496.61|491.21|496.58|491.18|496.61|491.21|496.44|491.04|17
1625151780000|2021-07-01 15:03:00|496.57|491.17|496.33|490.93|496.57|491.17|496.33|490.93|17
1625151790000|2021-07-01 15:03:10|496.3|490.9|496.86|491.46|496.92|491.52|496.21|490.81|18
1625151800000|2021-07-01 15:03:20|496.95|491.55|497.45|492.05|497.45|492.05|496.94|491.54|19
1625151810000|2021-07-01 15:03:30|497.33|491.93|497.52|492.12|497.76|492.36|497.33|491.93|22
1625151820000|2021-07-01 15:03:40|497.57|492.17|497.72|492.32|497.73|492.33|497.57|492.17|21
1625151830000|2021-07-01 15:03:50|497.71|492.31|498.1|492.7|498.14|492.74|497.44|492.04|22
1625151840000|2021-07-01 15:04:00|498.12|492.72|498.47|493.07|498.81|493.41|498.07|492.67|19
1625151850000|2021-07-01 15:04:10|498.53|493.13|499.08|493.68|499.1|493.7|498.53|493.13|21
1625151860000|2021-07-01 15:04:20|499.07|493.67|500.04|494.64|500.04|494.64|498.82|493.42|19
1625151870000|2021-07-01 15:04:30|499.93|494.53|500.35|494.95|500.35|494.95|499.83|494.43|14
1625151880000|2021-07-01 15:04:40|500.31|494.91|500.36|494.96|500.63|495.23|500.14|494.74|17
1625151890000|2021-07-01 15:04:50|500.5|495.1|500.46|495.06|500.54|495.14|500.33|494.93|20
1625151900000|2021-07-01 15:05:00|500.35|494.95|499.6|494.2|500.46|495.06|499.59|494.19|18
1625151910000|2021-07-01 15:05:10|499.61|494.21|499.67|494.27|500.26|494.86|499.61|494.21|28
1625151920000|2021-07-01 15:05:20|499.6|494.2|499.4|494|499.6|494.2|499.4|494|15
1625151930000|2021-07-01 15:05:30|499.34|493.94|499.66|494.26|499.69|494.29|499.34|493.94|18
1625151940000|2021-07-01 15:05:40|499.64|494.24|499.21|493.81|499.68|494.28|499.12|493.72|23
1625151950000|2021-07-01 15:05:50|499.23|493.83|499.52|494.12|499.53|494.13|499.12|493.72|15
1625151960000|2021-07-01 15:06:00|499.49|494.09|499.13|493.73|499.56|494.16|499.13|493.73|19
1625151970000|2021-07-01 15:06:10|499.14|493.74|499.39|493.99|499.42|494.02|498.92|493.52|20
1625151980000|2021-07-01 15:06:20|499.36|493.96|499.15|493.75|499.44|494.04|499.15|493.75|10
1625151990000|2021-07-01 15:06:30|499.12|493.72|498.34|492.94|499.12|493.72|498.23|492.83|21
1625152000000|2021-07-01 15:06:40|498.28|492.88|498.47|493.07|498.47|493.07|498.28|492.88|22
1625152010000|2021-07-01 15:06:50|498.41|493.01|498.62|493.22|498.65|493.25|498.4|493|18
1625152020000|2021-07-01 15:07:00|498.51|493.11|498.12|492.72|498.6|493.2|498.02|492.62|19
1625152030000|2021-07-01 15:07:10|498.13|492.73|498.7|493.3|498.7|493.3|498.13|492.73|21
1625152040000|2021-07-01 15:07:20|498.78|493.38|498.61|493.21|498.92|493.52|498.6|493.2|24
1625152050000|2021-07-01 15:07:30|498.6|493.2|498.54|493.14|498.64|493.24|498.26|492.86|18
1625152060000|2021-07-01 15:07:40|498.52|493.12|498.45|493.05|498.53|493.13|498.39|492.99|17
1625152070000|2021-07-01 15:07:50|498.38|492.98|498.24|492.84|498.38|492.98|498.2|492.8|13
1625152080000|2021-07-01 15:08:00|498.2|492.8|498.47|493.07|498.52|493.12|498.2|492.8|14
1625152090000|2021-07-01 15:08:10|498.43|493.03|498.15|492.75|498.51|493.11|498.15|492.75|18
1625152100000|2021-07-01 15:08:20|498.16|492.76|498.17|492.77|498.23|492.83|498.13|492.73|13
1625152110000|2021-07-01 15:08:30|498.2|492.8|498.19|492.79|498.21|492.81|498.16|492.76|9
1625152120000|2021-07-01 15:08:40|498.26|492.86|498.23|492.83|498.32|492.92|498.23|492.83|13
1625152130000|2021-07-01 15:08:50|498.24|492.84|498.27|492.87|498.28|492.88|498.23|492.83|10
1625152140000|2021-07-01 15:09:00|498.26|492.86|498.27|492.87|498.3|492.9|498.24|492.84|9
1625152150000|2021-07-01 15:09:10|498.26|492.86|498.27|492.87|498.27|492.87|498.23|492.83|5
1625152160000|2021-07-01 15:09:20|498.3|492.9|498.19|492.79|498.3|492.9|498.19|492.79|4
1625152170000|2021-07-01 15:09:30|498.14|492.74|498.1|492.7|498.17|492.77|498.1|492.7|7
1625152180000|2021-07-01 15:09:40|498.09|492.69|498.11|492.71|498.11|492.71|498.03|492.63|7
1625152190000|2021-07-01 15:09:50|498.1|492.7|498.2|492.8|498.2|492.8|498.02|492.62|15
1625152200000|2021-07-01 15:10:00|498.32|492.92|498.11|492.71|498.33|492.93|498.11|492.71|11
1625152210000|2021-07-01 15:10:10|498.03|492.63|497.51|492.11|498.03|492.63|497.51|492.11|13
1625152220000|2021-07-01 15:10:20|497.52|492.12|497.37|491.97|497.56|492.16|497.37|491.97|17
1625152230000|2021-07-01 15:10:30|497.38|491.98|497.25|491.85|497.39|491.99|497.25|491.85|7
1625152240000|2021-07-01 15:10:40|497.33|491.93|496.93|491.53|497.36|491.96|496.92|491.52|15
1625152250000|2021-07-01 15:10:50|496.9|491.5|497.03|491.63|497.06|491.66|496.8|491.4|15
1625152260000|2021-07-01 15:11:00|496.96|491.56|496.94|491.54|497.07|491.67|496.92|491.52|19
1625152270000|2021-07-01 15:11:10|496.93|491.53|496.86|491.46|496.93|491.53|496.73|491.33|20
1625152280000|2021-07-01 15:11:20|496.85|491.45|496.84|491.44|496.88|491.48|496.84|491.44|9
1625152290000|2021-07-01 15:11:30|496.8|491.4|497.04|491.64|497.09|491.69|496.8|491.4|21
1625152300000|2021-07-01 15:11:40|497.07|491.67|497.03|491.63|497.07|491.67|496.85|491.45|22
1625152310000|2021-07-01 15:11:50|497.02|491.62|496.87|491.47|497.11|491.71|496.85|491.45|16
1625152320000|2021-07-01 15:12:00|496.86|491.46|496.77|491.37|496.88|491.48|496.69|491.29|14
1625152330000|2021-07-01 15:12:10|496.83|491.43|496.99|491.59|496.99|491.59|496.79|491.39|14
1625152340000|2021-07-01 15:12:20|497|491.6|497.88|492.48|497.91|492.51|497|491.6|15
1625152350000|2021-07-01 15:12:30|497.87|492.47|497.78|492.38|497.89|492.49|497.78|492.38|10
1625152360000|2021-07-01 15:12:40|497.77|492.37|497.1|491.7|497.77|492.37|497.1|491.7|19
1625152370000|2021-07-01 15:12:50|497.09|491.69|497.19|491.79|497.28|491.88|497.08|491.68|16
1625152380000|2021-07-01 15:13:00|497.06|491.66|496.94|491.54|497.06|491.66|496.9|491.5|13
1625152390000|2021-07-01 15:13:10|496.85|491.45|496.83|491.43|496.97|491.57|496.74|491.34|18
1625152400000|2021-07-01 15:13:20|496.82|491.42|496.75|491.35|496.82|491.42|496.69|491.29|17
1625152410000|2021-07-01 15:13:30|496.76|491.36|496.74|491.34|496.76|491.36|496.73|491.33|5
1625152420000|2021-07-01 15:13:40|496.7|491.3|496.67|491.27|496.79|491.39|496.64|491.24|18
1625152430000|2021-07-01 15:13:50|496.68|491.28|496.72|491.32|496.74|491.34|496.65|491.25|17
1625152440000|2021-07-01 15:14:00|496.71|491.31|496.74|491.34|496.74|491.34|496.69|491.29|11
1625152450000|2021-07-01 15:14:10|496.76|491.36|497.63|492.23|497.71|492.31|496.76|491.36|19
1625152460000|2021-07-01 15:14:20|497.61|492.21|497.24|491.84|497.61|492.21|497.23|491.83|19
1625152470000|2021-07-01 15:14:30|497.23|491.83|497.09|491.69|497.28|491.88|497.09|491.69|18
1625152480000|2021-07-01 15:14:40|497.07|491.67|496.96|491.56|497.11|491.71|496.94|491.54|10
1625152490000|2021-07-01 15:14:50|496.95|491.55|497.14|491.74|497.14|491.74|496.94|491.54|14
1625152500000|2021-07-01 15:15:00|497.13|491.73|497.03|491.63|497.13|491.73|496.97|491.57|20
1625152510000|2021-07-01 15:15:10|497.02|491.62|497.01|491.61|497.07|491.67|496.96|491.56|14
1625152520000|2021-07-01 15:15:20|497.02|491.62|496.97|491.57|497.02|491.62|496.95|491.55|11
1625152530000|2021-07-01 15:15:30|496.96|491.56|496.92|491.52|496.99|491.59|496.91|491.51|8
1625152540000|2021-07-01 15:15:40|496.94|491.54|497.17|491.77|497.2|491.8|496.94|491.54|17
1625152550000|2021-07-01 15:15:50|497.18|491.78|497.59|492.19|497.59|492.19|497.12|491.72|18
1625152560000|2021-07-01 15:16:00|497.63|492.23|497.65|492.25|497.68|492.28|497.62|492.22|17
1625152570000|2021-07-01 15:16:10|497.46|492.06|497.57|492.17|497.59|492.19|497.46|492.06|19
1625152580000|2021-07-01 15:16:20|497.6|492.2|497.62|492.22|497.62|492.22|497.6|492.2|5
1625152590000|2021-07-01 15:16:30|497.6|492.2|497.64|492.24|497.64|492.24|497.58|492.18|3
1625152600000|2021-07-01 15:16:40|497.63|492.23|497.36|491.96|497.66|492.26|497.36|491.96|17
1625152610000|2021-07-01 15:16:50|497.43|492.03|497.05|491.65|497.43|492.03|497.05|491.65|23
1625152620000|2021-07-01 15:17:00|497.04|491.64|497.1|491.7|497.11|491.71|497.04|491.64|8
1625152630000|2021-07-01 15:17:10|497.14|491.74|497.08|491.68|497.14|491.74|497.03|491.63|10
1625152640000|2021-07-01 15:17:20|496.96|491.56|496.85|491.45|497|491.6|496.85|491.45|15
1625152650000|2021-07-01 15:17:30|496.86|491.46|496.68|491.28|496.91|491.51|496.68|491.28|15
1625152660000|2021-07-01 15:17:40|496.66|491.26|496.69|491.29|496.7|491.3|496.64|491.24|11
1625152670000|2021-07-01 15:17:50|496.6|491.2|496.41|491.01|496.64|491.24|496.41|491.01|6
1625152680000|2021-07-01 15:18:00|496.47|491.07|496.73|491.33|496.74|491.34|496.47|491.07|18
1625152690000|2021-07-01 15:18:10|496.74|491.34|496.63|491.23|496.74|491.34|496.62|491.22|7
1625152700000|2021-07-01 15:18:20|496.69|491.29|496.66|491.26|496.71|491.31|496.66|491.26|14
1625152710000|2021-07-01 15:18:30|496.71|491.31|496.46|491.06|496.71|491.31|496.46|491.06|8
1625152720000|2021-07-01 15:18:40|496.49|491.09|496.58|491.18|496.58|491.18|496.46|491.06|14
1625152730000|2021-07-01 15:18:50|496.6|491.2|496.66|491.26|496.68|491.28|496.59|491.19|12
1625152740000|2021-07-01 15:19:00|496.6|491.2|496.58|491.18|496.6|491.2|496.58|491.18|3
1625152750000|2021-07-01 15:19:10|496.63|491.23|496.51|491.11|496.65|491.25|496.49|491.09|17
1625152760000|2021-07-01 15:19:20|496.5|491.1|496.64|491.24|496.65|491.25|496.49|491.09|15
1625152770000|2021-07-01 15:19:30|496.71|491.31|496.93|491.53|496.93|491.53|496.71|491.31|10
1625152780000|2021-07-01 15:19:40|496.92|491.52|496.72|491.32|496.92|491.52|496.7|491.3|17
1625152790000|2021-07-01 15:19:50|496.7|491.3|496.63|491.23|496.7|491.3|496.57|491.17|14
1625152800000|2021-07-01 15:20:00|496.64|491.24|496.7|491.3|496.7|491.3|496.53|491.13|14
1625152810000|2021-07-01 15:20:10|496.68|491.28|496.66|491.26|496.68|491.28|496.66|491.26|9
1625152820000|2021-07-01 15:20:20|496.63|491.23|496.51|491.11|496.63|491.23|496.51|491.11|9
1625152830000|2021-07-01 15:20:30|496.49|491.09|496.53|491.13|496.53|491.13|496.49|491.09|2
1625152840000|2021-07-01 15:20:40|496.46|491.06|496.46|491.06|496.53|491.13|496.4|491|13
1625152850000|2021-07-01 15:20:50|496.36|490.96|496.38|490.98|496.39|490.99|496.35|490.95|14
1625152860000|2021-07-01 15:21:00|496.37|490.97|496.22|490.82|496.37|490.97|496.22|490.82|8
1625152870000|2021-07-01 15:21:10|496.24|490.84|496.7|491.3|496.76|491.36|496.2|490.8|19
1625152880000|2021-07-01 15:21:20|496.69|491.29|496.49|491.09|496.76|491.36|496.47|491.07|15
1625152890000|2021-07-01 15:21:30|496.53|491.13|496.57|491.17|496.6|491.2|496.44|491.04|13
1625152900000|2021-07-01 15:21:40|496.56|491.16|496.53|491.13|496.67|491.27|496.53|491.13|16
1625152910000|2021-07-01 15:21:50|496.58|491.18|496.39|490.99|496.58|491.18|496.39|490.99|14
1625152920000|2021-07-01 15:22:00|496.35|490.95|496.41|491.01|496.41|491.01|496.35|490.95|12
1625152930000|2021-07-01 15:22:10|496.4|491|496.36|490.96|496.4|491|496.35|490.95|15
1625152940000|2021-07-01 15:22:20|496.35|490.95|496.36|490.96|496.36|490.96|496.35|490.95|4
1625152950000|2021-07-01 15:22:30|496.35|490.95|496.14|490.74|496.35|490.95|496.12|490.72|10
1625152960000|2021-07-01 15:22:40|496.17|490.77|496.12|490.72|496.17|490.77|496.12|490.72|13
1625152970000|2021-07-01 15:22:50|496.13|490.73|496.18|490.78|496.21|490.81|496.12|490.72|13
1625152980000|2021-07-01 15:23:00|496.17|490.77|496.24|490.84|496.3|490.9|496.17|490.77|16
1625152990000|2021-07-01 15:23:10|496.23|490.83|496.2|490.8|496.24|490.84|496.19|490.79|6
1625153000000|2021-07-01 15:23:20|496.19|490.79|496.02|490.62|496.19|490.79|496.02|490.62|4
1625153020000|2021-07-01 15:23:40|495.85|490.45|495.73|490.33|495.85|490.45|495.69|490.29|9
1625153030000|2021-07-01 15:23:50|495.6|490.2|495.75|490.35|495.77|490.37|495.6|490.2|8
1625153040000|2021-07-01 15:24:00|495.65|490.25|495.67|490.27|495.71|490.31|495.65|490.25|6
1625153050000|2021-07-01 15:24:10|495.66|490.26|496.25|490.85|496.25|490.85|495.66|490.26|14
1625153060000|2021-07-01 15:24:20|496.27|490.87|496.24|490.84|496.36|490.96|496.24|490.84|11
1625153070000|2021-07-01 15:24:30|496.21|490.81|496.04|490.64|496.27|490.87|496.01|490.61|18
1625153080000|2021-07-01 15:24:40|496.03|490.63|496.04|490.64|496.05|490.65|496.01|490.61|15
1625153090000|2021-07-01 15:24:50|496.05|490.65|496.39|490.99|496.39|490.99|496.04|490.64|15
1625153100000|2021-07-01 15:25:00|496.38|490.98|496.2|490.8|496.38|490.98|496.05|490.65|16
1625153110000|2021-07-01 15:25:10|496.19|490.79|496.18|490.78|496.19|490.79|496.17|490.77|4
1625153120000|2021-07-01 15:25:20|496.2|490.8|496.57|491.17|496.57|491.17|496.17|490.77|7
1625153130000|2021-07-01 15:25:30|496.6|491.2|497.42|492.02|497.42|492.02|496.6|491.2|13
1625153140000|2021-07-01 15:25:40|497.47|492.07|497.9|492.5|498.04|492.64|497.45|492.05|25
1625153150000|2021-07-01 15:25:50|497.91|492.51|497.56|492.16|497.91|492.51|497.49|492.09|18
1625153160000|2021-07-01 15:26:00|497.59|492.19|497.28|491.88|497.59|492.19|497.28|491.88|13
1625153170000|2021-07-01 15:26:10|497.31|491.91|497.51|492.11|497.51|492.11|497.28|491.88|8
1625153180000|2021-07-01 15:26:20|497.72|492.32|498.2|492.8|498.22|492.82|497.72|492.32|21
1625153190000|2021-07-01 15:26:30|498.15|492.75|499.32|493.92|499.45|494.05|498.15|492.75|25
1625153200000|2021-07-01 15:26:40|499.31|493.91|499.36|493.96|499.38|493.98|499.31|493.91|7
1625153210000|2021-07-01 15:26:50|499.22|493.82|499.9|494.5|500.06|494.66|499.22|493.82|24
1625153220000|2021-07-01 15:27:00|499.87|494.47|499.64|494.24|499.87|494.47|499.54|494.14|22
1625153230000|2021-07-01 15:27:10|499.6|494.2|499.72|494.32|499.72|494.32|499.54|494.14|18
1625153240000|2021-07-01 15:27:20|499.73|494.33|499.37|493.97|499.73|494.33|499.37|493.97|17
1625153250000|2021-07-01 15:27:30|499.4|494|499.37|493.97|499.4|494|499.24|493.84|15
1625153260000|2021-07-01 15:27:40|499.39|493.99|499.32|493.92|499.39|493.99|499.29|493.89|13
1625153270000|2021-07-01 15:27:50|499.28|493.88|499.18|493.78|499.28|493.88|499.18|493.78|13
1625153280000|2021-07-01 15:28:00|499.17|493.77|499.42|494.02|499.42|494.02|499.17|493.77|11
1625153290000|2021-07-01 15:28:10|499.43|494.03|499.35|493.95|499.43|494.03|499.31|493.91|13
1625153300000|2021-07-01 15:28:20|499.32|493.92|499.23|493.83|499.33|493.93|499.23|493.83|9
1625153310000|2021-07-01 15:28:30|499.21|493.81|499.03|493.63|499.21|493.81|499.02|493.62|12
1625153320000|2021-07-01 15:28:40|499.01|493.61|498.74|493.34|499.01|493.61|498.74|493.34|13
1625153330000|2021-07-01 15:28:50|498.76|493.36|498.97|493.57|498.99|493.59|498.76|493.36|11
1625153340000|2021-07-01 15:29:00|498.96|493.56|498.79|493.39|498.98|493.58|498.79|493.39|8
1625153350000|2021-07-01 15:29:10|498.76|493.36|498.68|493.28|498.76|493.36|498.65|493.25|13
1625153360000|2021-07-01 15:29:20|498.69|493.29|498.69|493.29|498.72|493.32|498.64|493.24|13
1625153370000|2021-07-01 15:29:30|498.68|493.28|498.71|493.31|498.71|493.31|498.66|493.26|5
1625153380000|2021-07-01 15:29:40|498.7|493.3|499.13|493.73|499.24|493.84|498.7|493.3|16
1625153390000|2021-07-01 15:29:50|499.12|493.72|499.67|494.27|499.69|494.29|499.08|493.68|17
1625153400000|2021-07-01 15:30:00|499.66|494.26|499.11|493.71|499.66|494.26|499.11|493.71|17
1625153410000|2021-07-01 15:30:10|499.08|493.68|498.98|493.58|499.08|493.68|498.98|493.58|12
1625153420000|2021-07-01 15:30:20|498.96|493.56|498.84|493.44|499.01|493.61|498.84|493.44|19
1625153430000|2021-07-01 15:30:30|498.81|493.41|498.67|493.27|498.82|493.42|498.67|493.27|11
1625153440000|2021-07-01 15:30:40|498.66|493.26|498.63|493.23|498.66|493.26|498.62|493.22|6
1625153450000|2021-07-01 15:30:50|498.64|493.24|498.6|493.2|498.65|493.25|498.6|493.2|5
1625153460000|2021-07-01 15:31:00|498.55|493.15|498.25|492.85|498.57|493.17|498.21|492.81|16
1625153470000|2021-07-01 15:31:10|498.31|492.91|498.11|492.71|498.43|493.03|498.04|492.64|20
1625153480000|2021-07-01 15:31:20|498.03|492.63|497.8|492.4|498.03|492.63|497.77|492.37|14
1625153490000|2021-07-01 15:31:30|497.81|492.41|497.81|492.41|497.86|492.46|497.76|492.36|14
1625153500000|2021-07-01 15:31:40|497.8|492.4|497.73|492.33|497.8|492.4|497.66|492.26|14
1625153510000|2021-07-01 15:31:50|497.72|492.32|498.14|492.74|498.46|493.06|497.72|492.32|21
1625153520000|2021-07-01 15:32:00|498.08|492.68|498.05|492.65|498.14|492.74|498.05|492.65|14
1625153530000|2021-07-01 15:32:10|498.06|492.66|498.05|492.65|498.17|492.77|498.04|492.64|20
1625153540000|2021-07-01 15:32:20|498.03|492.63|497.83|492.43|498.03|492.63|497.83|492.43|11
1625153550000|2021-07-01 15:32:30|497.8|492.4|497.54|492.14|497.8|492.4|497.54|492.14|8
1625153560000|2021-07-01 15:32:40|497.56|492.16|497.8|492.4|497.85|492.45|497.56|492.16|17
1625153570000|2021-07-01 15:32:50|497.81|492.41|497.64|492.24|497.9|492.5|497.62|492.22|17
1625153580000|2021-07-01 15:33:00|497.69|492.29|497.58|492.18|497.7|492.3|497.54|492.14|14
1625153590000|2021-07-01 15:33:10|497.6|492.2|497.95|492.55|497.95|492.55|497.6|492.2|11
1625153600000|2021-07-01 15:33:20|497.96|492.56|497.93|492.53|498.12|492.72|497.93|492.53|19
1625153610000|2021-07-01 15:33:30|497.92|492.52|497.57|492.17|497.92|492.52|497.57|492.17|16
1625153620000|2021-07-01 15:33:40|497.53|492.13|497.39|491.99|497.54|492.14|497.31|491.91|21
1625153630000|2021-07-01 15:33:50|497.4|492|497.33|491.93|497.4|492|497.24|491.84|20
1625153640000|2021-07-01 15:34:00|497.32|491.92|497.38|491.98|497.42|492.02|497.3|491.9|13
1625153650000|2021-07-01 15:34:10|497.35|491.95|497.09|491.69|497.39|491.99|497.04|491.64|17
1625153660000|2021-07-01 15:34:20|497.07|491.67|496.82|491.42|497.07|491.67|496.81|491.41|14
1625153670000|2021-07-01 15:34:30|496.85|491.45|496.39|490.99|496.85|491.45|496.39|490.99|21
1625153680000|2021-07-01 15:34:40|496.38|490.98|496.28|490.88|496.46|491.06|496.26|490.86|15
1625153690000|2021-07-01 15:34:50|496.2|490.8|496.5|491.1|496.64|491.24|496.18|490.78|23
1625153700000|2021-07-01 15:35:00|496.46|491.06|496.55|491.15|496.58|491.18|496.46|491.06|15
1625153710000|2021-07-01 15:35:10|496.52|491.12|496.3|490.9|496.53|491.13|496.29|490.89|12
1625153720000|2021-07-01 15:35:20|496.28|490.88|496.52|491.12|496.52|491.12|496.16|490.76|14
1625153730000|2021-07-01 15:35:30|496.5|491.1|496.5|491.1|496.5|491.1|496.47|491.07|4
1625153740000|2021-07-01 15:35:40|496.6|491.2|497.17|491.77|497.29|491.89|496.6|491.2|15
1625153750000|2021-07-01 15:35:50|497.24|491.84|497.06|491.66|497.24|491.84|497.06|491.66|10
1625153760000|2021-07-01 15:36:00|497.05|491.65|497.06|491.66|497.13|491.73|497.05|491.65|14
1625153770000|2021-07-01 15:36:10|497.08|491.68|497.15|491.75|497.15|491.75|497.06|491.66|4
1625153780000|2021-07-01 15:36:20|497.21|491.81|497.99|492.59|497.99|492.59|497.21|491.81|15
1625153790000|2021-07-01 15:36:30|497.97|492.57|497.84|492.44|497.97|492.57|497.82|492.42|19
1625153800000|2021-07-01 15:36:40|497.85|492.45|497.89|492.49|498|492.6|497.85|492.45|14
1625153810000|2021-07-01 15:36:50|497.88|492.48|497.95|492.55|497.95|492.55|497.88|492.48|6
1625153820000|2021-07-01 15:37:00|497.94|492.54|497.39|491.99|497.94|492.54|497.39|491.99|15
1625153830000|2021-07-01 15:37:10|497.4|492|497.24|491.84|497.41|492.01|497.24|491.84|7
1625153840000|2021-07-01 15:37:20|497.3|491.9|497.83|492.43|497.84|492.44|497.3|491.9|15
1625153850000|2021-07-01 15:37:30|497.82|492.42|497.85|492.45|497.85|492.45|497.78|492.38|14
1625153860000|2021-07-01 15:37:40|497.81|492.41|497.76|492.36|497.82|492.42|497.74|492.34|18
1625153870000|2021-07-01 15:37:50|497.75|492.35|497.8|492.4|497.84|492.44|497.75|492.35|8
1625153880000|2021-07-01 15:38:00|497.73|492.33|497.79|492.39|497.79|492.39|497.7|492.3|17
1625153890000|2021-07-01 15:38:10|497.76|492.36|497.76|492.36|497.8|492.4|497.72|492.32|14
1625153900000|2021-07-01 15:38:20|497.81|492.41|497.57|492.17|497.82|492.42|497.56|492.16|17
1625153910000|2021-07-01 15:38:30|497.58|492.18|497.59|492.19|497.62|492.22|497.45|492.05|11
1625153920000|2021-07-01 15:38:40|497.6|492.2|497.89|492.49|497.92|492.52|497.6|492.2|9
1625153930000|2021-07-01 15:38:50|497.91|492.51|497.68|492.28|497.95|492.55|497.68|492.28|13
1625153940000|2021-07-01 15:39:00|497.77|492.37|497.84|492.44|497.85|492.45|497.76|492.36|11
1625153950000|2021-07-01 15:39:10|497.88|492.48|497.77|492.37|497.88|492.48|497.71|492.31|12
1625153960000|2021-07-01 15:39:20|497.76|492.36|497.76|492.36|497.87|492.47|497.76|492.36|11
1625153970000|2021-07-01 15:39:30|497.73|492.33|497.65|492.25|497.73|492.33|497.62|492.22|15
1625153980000|2021-07-01 15:39:40|497.66|492.26|497.72|492.32|497.8|492.4|497.64|492.24|14
1625153990000|2021-07-01 15:39:50|497.68|492.28|497.82|492.42|497.82|492.42|497.62|492.22|18
1625154000000|2021-07-01 15:40:00|497.88|492.48|497.85|492.45|497.93|492.53|497.85|492.45|6
1625154010000|2021-07-01 15:40:10|497.87|492.47|497.72|492.32|497.87|492.47|497.6|492.2|17
1625154020000|2021-07-01 15:40:20|497.73|492.33|497.64|492.24|497.74|492.34|497.64|492.24|11
1625154030000|2021-07-01 15:40:30|497.67|492.27|497.65|492.25|497.67|492.27|497.64|492.24|11
1625154040000|2021-07-01 15:40:40|497.66|492.26|497.71|492.31|497.71|492.31|497.49|492.09|13
1625154050000|2021-07-01 15:40:50|497.76|492.36|497.68|492.28|497.82|492.42|497.68|492.28|13
1625154060000|2021-07-01 15:41:00|497.7|492.3|497.65|492.25|497.7|492.3|497.65|492.25|13
1625154070000|2021-07-01 15:41:10|497.61|492.21|497.84|492.44|497.84|492.44|497.61|492.21|9
1625154080000|2021-07-01 15:41:20|497.92|492.52|497.89|492.49|497.92|492.52|497.89|492.49|2
1625154090000|2021-07-01 15:41:30|498|492.6|498.19|492.79|498.33|492.93|497.98|492.58|20
1625154100000|2021-07-01 15:41:40|498.21|492.81|498.13|492.73|498.22|492.82|498.12|492.72|20
1625154110000|2021-07-01 15:41:50|498.12|492.72|498.05|492.65|498.17|492.77|498.03|492.63|19
1625154120000|2021-07-01 15:42:00|498.02|492.62|498.01|492.61|498.05|492.65|497.97|492.57|13
1625154130000|2021-07-01 15:42:10|498|492.6|498.29|492.89|498.29|492.89|498|492.6|12
1625154140000|2021-07-01 15:42:20|498.28|492.88|498.3|492.9|498.31|492.91|498.17|492.77|15
1625154150000|2021-07-01 15:42:30|498.31|492.91|498.3|492.9|498.32|492.92|498.29|492.89|8
1625154160000|2021-07-01 15:42:40|498.29|492.89|498.3|492.9|498.33|492.93|498.29|492.89|14
1625154170000|2021-07-01 15:42:50|498.31|492.91|498.36|492.96|498.36|492.96|498.29|492.89|17
1625154180000|2021-07-01 15:43:00|498.33|492.93|498.36|492.96|498.36|492.96|498.33|492.93|15
1625154190000|2021-07-01 15:43:10|498.34|492.94|498.46|493.06|498.46|493.06|498.34|492.94|11
1625154200000|2021-07-01 15:43:20|498.47|493.07|498.56|493.16|498.56|493.16|498.46|493.06|7
1625154210000|2021-07-01 15:43:30|498.55|493.15|498.61|493.21|498.61|493.21|498.55|493.15|13
1625154220000|2021-07-01 15:43:40|498.6|493.2|498.6|493.2|498.61|493.21|498.55|493.15|8
1625154230000|2021-07-01 15:43:50|498.61|493.21|498.6|493.2|498.63|493.23|498.6|493.2|11
1625154240000|2021-07-01 15:44:00|498.59|493.19|498.24|492.84|498.59|493.19|498.21|492.81|14
1625154250000|2021-07-01 15:44:10|498.3|492.9|498.21|492.81|498.3|492.9|498.16|492.76|20
1625154260000|2021-07-01 15:44:20|498.14|492.74|498.22|492.82|498.26|492.86|498.09|492.69|20
1625154270000|2021-07-01 15:44:30|498.21|492.81|498.19|492.79|498.22|492.82|498.17|492.77|7
1625154280000|2021-07-01 15:44:40|498.2|492.8|498.14|492.74|498.2|492.8|498.14|492.74|3
1625154290000|2021-07-01 15:44:50|498.15|492.75|498.04|492.64|498.16|492.76|498.02|492.62|13
1625154300000|2021-07-01 15:45:00|498.09|492.69|497.63|492.23|498.09|492.69|497.63|492.23|15
1625154310000|2021-07-01 15:45:10|497.55|492.15|497.15|491.75|497.55|492.15|497.12|491.72|16
1625154320000|2021-07-01 15:45:20|497.13|491.73|497.01|491.61|497.14|491.74|497.01|491.61|6
1625154330000|2021-07-01 15:45:30|496.95|491.55|496.59|491.19|496.99|491.59|496.53|491.13|12
1625154340000|2021-07-01 15:45:40|496.61|491.21|496.3|490.9|496.61|491.21|496.3|490.9|7
1625154350000|2021-07-01 15:45:50|496.17|490.77|496.15|490.75|496.22|490.82|496.13|490.73|8
1625154360000|2021-07-01 15:46:00|496.17|490.77|496.53|491.13|496.66|491.26|496.17|490.77|19
1625154370000|2021-07-01 15:46:10|496.55|491.15|496.48|491.08|496.63|491.23|496.45|491.05|21
1625154380000|2021-07-01 15:46:20|496.43|491.03|496.6|491.2|496.64|491.24|496.43|491.03|17
1625154390000|2021-07-01 15:46:30|496.59|491.19|496.65|491.25|496.65|491.25|496.59|491.19|14
1625154400000|2021-07-01 15:46:40|496.63|491.23|496.61|491.21|496.7|491.3|496.61|491.21|15
1625154410000|2021-07-01 15:46:50|496.59|491.19|496.48|491.08|496.59|491.19|496.37|490.97|13
1625154420000|2021-07-01 15:47:00|496.47|491.07|496.45|491.05|496.51|491.11|496.44|491.04|18
1625154430000|2021-07-01 15:47:10|496.44|491.04|496.49|491.09|496.49|491.09|496.44|491.04|5
1625154440000|2021-07-01 15:47:20|496.52|491.12|496.64|491.24|496.83|491.43|496.52|491.12|15
1625154450000|2021-07-01 15:47:30|496.65|491.25|496.68|491.28|496.68|491.28|496.64|491.24|13
1625154460000|2021-07-01 15:47:40|496.65|491.25|496.79|491.39|496.8|491.4|496.65|491.25|12
1625154470000|2021-07-01 15:47:50|496.95|491.55|497.21|491.81|497.21|491.81|496.75|491.35|15
1625154490000|2021-07-01 15:48:10|497.24|491.84|497.24|491.84|497.24|491.84|497.24|491.84|1
1625154500000|2021-07-01 15:48:20|497.37|491.97|497.77|492.37|497.78|492.38|497.37|491.97|13
1625154510000|2021-07-01 15:48:30|497.76|492.36|497.25|491.85|497.76|492.36|497.25|491.85|18
1625154520000|2021-07-01 15:48:40|497.27|491.87|496.94|491.54|497.28|491.88|496.94|491.54|16
1625154530000|2021-07-01 15:48:50|496.95|491.55|496.93|491.53|496.95|491.55|496.83|491.43|8
1625154540000|2021-07-01 15:49:00|496.92|491.52|496.8|491.4|496.92|491.52|496.76|491.36|14
1625154550000|2021-07-01 15:49:10|496.79|491.39|496.82|491.42|496.82|491.42|496.74|491.34|9
1625154560000|2021-07-01 15:49:20|496.81|491.41|497.08|491.68|497.09|491.69|496.81|491.41|9
1625154570000|2021-07-01 15:49:30|497.09|491.69|497.38|491.98|497.38|491.98|497.06|491.66|18
1625154580000|2021-07-01 15:49:40|497.46|492.06|497.75|492.35|497.79|492.39|497.46|492.06|16
1625154590000|2021-07-01 15:49:50|497.74|492.34|497.65|492.25|497.74|492.34|497.59|492.19|11
1625154600000|2021-07-01 15:50:00|497.66|492.26|497.66|492.26|497.66|492.26|497.66|492.26|1
1625154610000|2021-07-01 15:50:10|497.73|492.33|497.75|492.35|497.76|492.36|497.73|492.33|7
1625154620000|2021-07-01 15:50:20|497.76|492.36|497.77|492.37|497.78|492.38|497.67|492.27|13
1625154630000|2021-07-01 15:50:30|497.76|492.36|497.92|492.52|497.94|492.54|497.76|492.36|8
1625154650000|2021-07-01 15:50:50|497.91|492.51|497.78|492.38|497.91|492.51|497.76|492.36|10
1625154660000|2021-07-01 15:51:00|497.79|492.39|497.82|492.42|497.82|492.42|497.77|492.37|12
1625154670000|2021-07-01 15:51:10|497.85|492.45|497.81|492.41|497.87|492.47|497.81|492.41|10
1625154680000|2021-07-01 15:51:20|497.79|492.39|497.64|492.24|497.79|492.39|497.58|492.18|14
1625154690000|2021-07-01 15:51:30|497.63|492.23|497.3|491.9|497.63|492.23|497.3|491.9|8
1625154700000|2021-07-01 15:51:40|497.31|491.91|497.11|491.71|497.33|491.93|497.08|491.68|18
1625154710000|2021-07-01 15:51:50|497.1|491.7|496.98|491.58|497.29|491.89|496.96|491.56|24
1625154720000|2021-07-01 15:52:00|496.99|491.59|496.9|491.5|496.99|491.59|496.88|491.48|12
1625154730000|2021-07-01 15:52:10|496.99|491.59|497.01|491.61|497.05|491.65|496.85|491.45|19
1625154740000|2021-07-01 15:52:20|497|491.6|497.57|492.17|497.73|492.33|497|491.6|17
1625154750000|2021-07-01 15:52:30|497.61|492.21|497.67|492.27|497.67|492.27|497.61|492.21|2
1625154760000|2021-07-01 15:52:40|497.79|492.39|498.04|492.64|498.16|492.76|497.79|492.39|12
1625154770000|2021-07-01 15:52:50|498.03|492.63|497.94|492.54|498.03|492.63|497.94|492.54|11
1625154780000|2021-07-01 15:53:00|497.86|492.46|497.72|492.32|497.86|492.46|497.69|492.29|7
1625154790000|2021-07-01 15:53:10|497.94|492.54|498.16|492.76|498.17|492.77|497.94|492.54|10
1625154800000|2021-07-01 15:53:20|498.15|492.75|498.14|492.74|498.15|492.75|498.06|492.66|13
1625154810000|2021-07-01 15:53:30|498.15|492.75|498.1|492.7|498.21|492.81|498.08|492.68|13
1625154820000|2021-07-01 15:53:40|498.08|492.68|498.15|492.75|498.16|492.76|498.08|492.68|7
1625154830000|2021-07-01 15:53:50|498.13|492.73|498.11|492.71|498.13|492.73|498.08|492.68|7
1625154840000|2021-07-01 15:54:00|498.14|492.74|498.13|492.73|498.15|492.75|498.11|492.71|5
1625154850000|2021-07-01 15:54:10|498.14|492.74|498.02|492.62|498.14|492.74|498.01|492.61|9
1625154860000|2021-07-01 15:54:20|498|492.6|498.08|492.68|498.12|492.72|498|492.6|15
1625154870000|2021-07-01 15:54:30|498.07|492.67|497.97|492.57|498.07|492.67|497.96|492.56|12
1625154880000|2021-07-01 15:54:40|497.98|492.58|498|492.6|498.01|492.61|497.96|492.56|4
1625154890000|2021-07-01 15:54:50|498.02|492.62|498.11|492.71|498.11|492.71|498.01|492.61|5
1625154900000|2021-07-01 15:55:00|498.14|492.74|497.92|492.52|498.14|492.74|497.87|492.47|14
1625154910000|2021-07-01 15:55:10|497.91|492.51|498.02|492.62|498.05|492.65|497.88|492.48|11
1625154920000|2021-07-01 15:55:20|498.05|492.65|498.03|492.63|498.05|492.65|497.92|492.52|16
1625154930000|2021-07-01 15:55:30|498.02|492.62|497.99|492.59|498.02|492.62|497.99|492.59|9
1625154940000|2021-07-01 15:55:40|498|492.6|497.99|492.59|498.02|492.62|497.99|492.59|4
1625154950000|2021-07-01 15:55:50|498.02|492.62|498.05|492.65|498.06|492.66|497.99|492.59|9
1625154960000|2021-07-01 15:56:00|498.04|492.64|498.02|492.62|498.04|492.64|498.02|492.62|2
1625154970000|2021-07-01 15:56:10|497.95|492.55|497.87|492.47|497.95|492.55|497.8|492.4|5
1625154980000|2021-07-01 15:56:20|497.84|492.44|497.78|492.38|497.9|492.5|497.78|492.38|12
1625154990000|2021-07-01 15:56:30|497.67|492.27|497.11|491.71|497.76|492.36|497.11|491.71|17
1625155000000|2021-07-01 15:56:40|497.12|491.72|497.25|491.85|497.27|491.87|497.12|491.72|13
1625155010000|2021-07-01 15:56:50|497.19|491.79|497.25|491.85|497.25|491.85|497.19|491.79|7
1625155020000|2021-07-01 15:57:00|497.16|491.76|497.25|491.85|497.25|491.85|497.08|491.68|13
1625155030000|2021-07-01 15:57:10|497.24|491.84|497.23|491.83|497.24|491.84|497.23|491.83|2
1625155040000|2021-07-01 15:57:20|497.24|491.84|497.28|491.88|497.28|491.88|497.23|491.83|7
1625155050000|2021-07-01 15:57:30|497.29|491.89|497.32|491.92|497.33|491.93|497.29|491.89|5
1625155060000|2021-07-01 15:57:40|497.34|491.94|497.3|491.9|497.34|491.94|497.3|491.9|4
1625155070000|2021-07-01 15:57:50|497.31|491.91|497.39|491.99|497.41|492.01|497.31|491.91|9
1625155080000|2021-07-01 15:58:00|497.38|491.98|497.31|491.91|497.38|491.98|497.29|491.89|13
1625155090000|2021-07-01 15:58:10|497.32|491.92|497.34|491.94|497.34|491.94|497.31|491.91|7
1625155100000|2021-07-01 15:58:20|497.35|491.95|497.34|491.94|497.35|491.95|497.34|491.94|4
1625155120000|2021-07-01 15:58:40|497.27|491.87|497.26|491.86|497.28|491.88|497.26|491.86|3
1625155130000|2021-07-01 15:58:50|497.11|491.71|497.13|491.73|497.13|491.73|497.11|491.71|4
1625155140000|2021-07-01 15:59:00|497.11|491.71|497.16|491.76|497.22|491.82|497.06|491.66|7
1625155150000|2021-07-01 15:59:10|497.12|491.72|497.06|491.66|497.12|491.72|497.06|491.66|6
1625155160000|2021-07-01 15:59:20|497.01|491.61|496.8|491.4|497.03|491.63|496.79|491.39|14
1625155170000|2021-07-01 15:59:30|496.79|491.39|496.79|491.39|496.8|491.4|496.77|491.37|8
1625155180000|2021-07-01 15:59:40|496.8|491.4|496.89|491.49|496.9|491.5|496.8|491.4|6
1625155190000|2021-07-01 15:59:50|496.87|491.47|496.78|491.38|496.87|491.47|496.78|491.38|8
1625155200000|2021-07-01 16:00:00|496.79|491.39|496.66|491.26|496.79|491.39|496.64|491.24|15
1625155210000|2021-07-01 16:00:10|496.65|491.25|496.63|491.23|496.71|491.31|496.63|491.23|17
1625155220000|2021-07-01 16:00:20|496.67|491.27|496.47|491.07|496.67|491.27|496.46|491.06|15
1625155230000|2021-07-01 16:00:30|496.48|491.08|496.75|491.35|496.75|491.35|496.46|491.06|20
1625155240000|2021-07-01 16:00:40|497.05|491.65|497.91|492.51|497.91|492.51|497.05|491.65|17
1625155250000|2021-07-01 16:00:50|497.97|492.57|497.96|492.56|498.19|492.79|497.96|492.56|16
1625155260000|2021-07-01 16:01:00|498.09|492.69|498.22|492.82|498.35|492.95|497.89|492.49|21
1625155270000|2021-07-01 16:01:10|498.26|492.86|497.8|492.4|498.27|492.87|497.8|492.4|21
1625155280000|2021-07-01 16:01:20|497.81|492.41|497.69|492.29|497.81|492.41|497.58|492.18|16
1625155290000|2021-07-01 16:01:30|497.74|492.34|496.73|491.33|497.74|492.34|496.73|491.33|16
1625155300000|2021-07-01 16:01:40|496.72|491.32|496.99|491.59|496.99|491.59|496.67|491.27|22
1625155310000|2021-07-01 16:01:50|497.04|491.64|496.94|491.54|497.09|491.69|496.94|491.54|11
1625155320000|2021-07-01 16:02:00|496.85|491.45|496.14|490.74|496.85|491.45|496.12|490.72|24
1625155330000|2021-07-01 16:02:10|496.21|490.81|495.54|490.14|496.3|490.9|495.46|490.06|23
1625155340000|2021-07-01 16:02:20|495.49|490.09|494.79|489.39|495.52|490.12|494.79|489.39|12
1625155350000|2021-07-01 16:02:30|494.83|489.43|494.93|489.53|495.04|489.64|494.77|489.37|14
1625155360000|2021-07-01 16:02:40|494.94|489.54|495.02|489.62|495.09|489.69|494.7|489.3|19
1625155370000|2021-07-01 16:02:50|495.01|489.61|495.13|489.73|495.43|490.03|494.86|489.46|27
1625155380000|2021-07-01 16:03:00|495.14|489.74|494.89|489.49|495.14|489.74|494.89|489.49|20
1625155390000|2021-07-01 16:03:10|494.83|489.43|494.66|489.26|494.88|489.48|494.6|489.2|18
1625155400000|2021-07-01 16:03:20|494.67|489.27|494.94|489.54|494.95|489.55|494.67|489.27|14
1625155410000|2021-07-01 16:03:30|494.95|489.55|496.02|490.62|496.14|490.74|494.95|489.55|22
1625155420000|2021-07-01 16:03:40|496.08|490.68|495.95|490.55|496.08|490.68|495.74|490.34|18
1625155430000|2021-07-01 16:03:50|496.06|490.66|495.24|489.84|496.11|490.71|495.11|489.71|24
1625155440000|2021-07-01 16:04:00|495.22|489.82|495.23|489.83|495.31|489.91|495.15|489.75|22
1625155450000|2021-07-01 16:04:10|495.2|489.8|495.32|489.92|495.32|489.92|495.11|489.71|15
1625155460000|2021-07-01 16:04:20|495.31|489.91|495.39|489.99|495.4|490|495.27|489.87|11
1625155470000|2021-07-01 16:04:30|495.32|489.92|495.03|489.63|495.44|490.04|494.96|489.56|18
1625155480000|2021-07-01 16:04:40|495.02|489.62|494.74|489.34|495.02|489.62|494.67|489.27|24
1625155490000|2021-07-01 16:04:50|494.73|489.33|494.67|489.27|494.75|489.35|494.5|489.1|25
1625155500000|2021-07-01 16:05:00|494.66|489.26|494.77|489.37|494.86|489.46|494.64|489.24|14
1625155510000|2021-07-01 16:05:10|494.76|489.36|494.62|489.22|494.76|489.36|494.62|489.22|16
1625155520000|2021-07-01 16:05:20|494.64|489.24|494.94|489.54|494.99|489.59|494.54|489.14|21
1625155530000|2021-07-01 16:05:30|494.91|489.51|494.78|489.38|494.95|489.55|494.78|489.38|20
1625155540000|2021-07-01 16:05:40|494.65|489.25|494.7|489.3|494.83|489.43|494.63|489.23|22
1625155550000|2021-07-01 16:05:50|494.75|489.35|494.7|489.3|495.05|489.65|494.66|489.26|22
1625155560000|2021-07-01 16:06:00|494.69|489.29|494.88|489.48|494.97|489.57|494.59|489.19|24
1625155570000|2021-07-01 16:06:10|494.9|489.5|494.73|489.33|494.92|489.52|494.69|489.29|15
1625155580000|2021-07-01 16:06:20|494.67|489.27|494.64|489.24|494.71|489.31|494.59|489.19|17
1625155590000|2021-07-01 16:06:30|494.65|489.25|494.63|489.23|494.7|489.3|494.62|489.22|10
1625155600000|2021-07-01 16:06:40|494.59|489.19|494.63|489.23|494.67|489.27|494.59|489.19|15
1625155610000|2021-07-01 16:06:50|494.64|489.24|494.88|489.48|494.88|489.48|494.6|489.2|7
1625155620000|2021-07-01 16:07:00|494.86|489.46|494.67|489.27|494.86|489.46|494.67|489.27|11
1625155630000|2021-07-01 16:07:10|494.68|489.28|494.4|489|494.68|489.28|494.38|488.98|20
1625155640000|2021-07-01 16:07:20|494.41|489.01|493.98|488.58|494.41|489.01|493.88|488.48|20
1625155650000|2021-07-01 16:07:30|493.97|488.57|493.98|488.58|494.05|488.65|493.92|488.52|17
1625155660000|2021-07-01 16:07:40|493.99|488.59|494.36|488.96|494.39|488.99|493.92|488.52|21
1625155670000|2021-07-01 16:07:50|494.37|488.97|494.37|488.97|494.6|489.2|494.37|488.97|7
1625155680000|2021-07-01 16:08:00|494.5|489.1|494.37|488.97|494.52|489.12|494.37|488.97|12
1625155690000|2021-07-01 16:08:10|494.39|488.99|494.45|489.05|494.46|489.06|494.39|488.99|9
1625155700000|2021-07-01 16:08:20|494.43|489.03|494.03|488.63|494.44|489.04|493.92|488.52|19
1625155710000|2021-07-01 16:08:30|494.05|488.65|493.41|488.01|494.05|488.65|493.41|488.01|20
1625155720000|2021-07-01 16:08:40|493.42|488.02|493.34|487.94|493.42|488.02|493.31|487.91|11
1625155730000|2021-07-01 16:08:50|493.27|487.87|493.17|487.77|493.42|488.02|493.13|487.73|19
1625155740000|2021-07-01 16:09:00|493.22|487.82|493.06|487.66|493.29|487.89|493|487.6|14
1625155750000|2021-07-01 16:09:10|493.04|487.64|493.23|487.83|493.26|487.86|493.04|487.64|22
1625155760000|2021-07-01 16:09:20|493.24|487.84|493.39|487.99|493.4|488|493.2|487.8|12
1625155770000|2021-07-01 16:09:30|493.49|488.09|493.37|487.97|493.63|488.23|493.33|487.93|14
1625155780000|2021-07-01 16:09:40|493.39|487.99|493.22|487.82|493.48|488.08|493.21|487.81|20
1625155790000|2021-07-01 16:09:50|493.24|487.84|493.22|487.82|493.24|487.84|493.1|487.7|20
1625155800000|2021-07-01 16:10:00|493.26|487.86|493.62|488.22|493.62|488.22|493.17|487.77|24
1625155810000|2021-07-01 16:10:10|493.72|488.32|493.5|488.1|493.72|488.32|493.43|488.03|18
1625155820000|2021-07-01 16:10:20|493.46|488.06|493.48|488.08|493.5|488.1|493.42|488.02|14
1625155830000|2021-07-01 16:10:30|493.47|488.07|493.4|488|493.47|488.07|493.36|487.96|13
1625155840000|2021-07-01 16:10:40|493.42|488.02|493.36|487.96|493.44|488.04|493.36|487.96|18
1625155850000|2021-07-01 16:10:50|493.29|487.89|492.81|487.41|493.29|487.89|492.81|487.41|15
1625155860000|2021-07-01 16:11:00|492.82|487.42|492.6|487.2|492.83|487.43|492.55|487.15|13
1625155870000|2021-07-01 16:11:10|492.67|487.27|492.5|487.1|492.96|487.56|492.5|487.1|18
1625155880000|2021-07-01 16:11:20|492.51|487.11|492.53|487.13|492.59|487.19|492.48|487.08|13
1625155890000|2021-07-01 16:11:30|492.5|487.1|492.56|487.16|492.6|487.2|492.45|487.05|18
1625155900000|2021-07-01 16:11:40|492.53|487.13|492.49|487.09|492.62|487.22|492.48|487.08|18
1625155910000|2021-07-01 16:11:50|492.5|487.1|492.39|486.99|492.52|487.12|492.37|486.97|12
1625155920000|2021-07-01 16:12:00|492.4|487|492.61|487.21|492.62|487.22|492.4|487|7
1625155930000|2021-07-01 16:12:10|492.65|487.25|493.08|487.68|493.09|487.69|492.65|487.25|6
1625155940000|2021-07-01 16:12:20|493.07|487.67|493.03|487.63|493.07|487.67|493.03|487.63|2
1625155950000|2021-07-01 16:12:30|493.02|487.62|493.05|487.65|493.05|487.65|493|487.6|4
1625155960000|2021-07-01 16:12:40|493.08|487.68|493.08|487.68|493.08|487.68|493.08|487.68|1
1625155970000|2021-07-01 16:12:50|493.09|487.69|493.23|487.83|493.24|487.84|493.09|487.69|4
1625155980000|2021-07-01 16:13:00|493.22|487.82|493.22|487.82|493.22|487.82|493.2|487.8|5
1625155990000|2021-07-01 16:13:10|493.21|487.81|492.96|487.56|493.21|487.81|492.92|487.52|11
1625156000000|2021-07-01 16:13:20|492.93|487.53|492.85|487.45|492.98|487.58|492.85|487.45|8
1625156010000|2021-07-01 16:13:30|492.88|487.48|493.02|487.62|493.02|487.62|492.88|487.48|4
1625156020000|2021-07-01 16:13:40|493|487.6|493.02|487.62|493.02|487.62|493|487.6|4
1625156030000|2021-07-01 16:13:50|492.98|487.58|493.18|487.78|493.18|487.78|492.98|487.58|3
1625156040000|2021-07-01 16:14:00|493.19|487.79|493.17|487.77|493.23|487.83|493.17|487.77|8
1625156050000|2021-07-01 16:14:10|493.16|487.76|492.99|487.59|493.17|487.77|492.99|487.59|13
1625156060000|2021-07-01 16:14:20|492.98|487.58|493.01|487.61|493.01|487.61|492.93|487.53|5
1625156070000|2021-07-01 16:14:30|493.02|487.62|493.09|487.69|493.09|487.69|493.01|487.61|3
1625156080000|2021-07-01 16:14:40|493.06|487.66|493.03|487.63|493.06|487.66|493.03|487.63|3
1625156090000|2021-07-01 16:14:50|493.04|487.64|493.03|487.63|493.04|487.64|493.03|487.63|2
1625156100000|2021-07-01 16:15:00|493.06|487.66|492.71|487.31|493.06|487.66|492.63|487.23|17
1625156110000|2021-07-01 16:15:10|492.7|487.3|492.43|487.03|492.7|487.3|492.43|487.03|11
1625156120000|2021-07-01 16:15:20|492.41|487.01|492.29|486.89|492.42|487.02|492.29|486.89|16
1625156130000|2021-07-01 16:15:30|492.3|486.9|492.44|487.04|492.47|487.07|492.3|486.9|19
1625156140000|2021-07-01 16:15:40|492.45|487.05|492.82|487.42|492.82|487.42|492.41|487.01|13
1625156150000|2021-07-01 16:15:50|492.87|487.47|493.05|487.65|493.05|487.65|492.87|487.47|7
1625156160000|2021-07-01 16:16:00|493.06|487.66|493.32|487.92|493.32|487.92|493.02|487.62|7
1625156170000|2021-07-01 16:16:10|493.5|488.1|493.66|488.26|493.66|488.26|493.5|488.1|4
1625156180000|2021-07-01 16:16:20|493.65|488.25|493.58|488.18|493.65|488.25|493.56|488.16|7
1625156190000|2021-07-01 16:16:30|493.59|488.19|493.24|487.84|493.59|488.19|493.24|487.84|18
1625156200000|2021-07-01 16:16:40|493.23|487.83|493.25|487.85|493.29|487.89|493.22|487.82|12
1625156210000|2021-07-01 16:16:50|493.24|487.84|493.28|487.88|493.32|487.92|493.23|487.83|15
1625156220000|2021-07-01 16:17:00|493.24|487.84|492.73|487.33|493.27|487.87|492.73|487.33|21
1625156230000|2021-07-01 16:17:10|492.76|487.36|492.23|486.83|492.76|487.36|492.18|486.78|17
1625156240000|2021-07-01 16:17:20|492.22|486.82|492.32|486.92|492.35|486.95|492.2|486.8|11
1625156250000|2021-07-01 16:17:30|492.31|486.91|492.51|487.11|492.57|487.17|492.31|486.91|9
1625156260000|2021-07-01 16:17:40|492.5|487.1|492.9|487.5|492.9|487.5|492.49|487.09|8
1625156270000|2021-07-01 16:17:50|493.01|487.61|493.16|487.76|493.16|487.76|492.97|487.57|8
1625156280000|2021-07-01 16:18:00|493.15|487.75|493.09|487.69|493.16|487.76|493|487.6|14
1625156290000|2021-07-01 16:18:10|493.03|487.63|492.95|487.55|493.16|487.76|492.95|487.55|15
1625156300000|2021-07-01 16:18:20|492.96|487.56|493.03|487.63|493.07|487.67|492.88|487.48|21
1625156310000|2021-07-01 16:18:30|493.04|487.64|493.29|487.89|493.29|487.89|493.04|487.64|7
1625156320000|2021-07-01 16:18:40|493.42|488.02|493.56|488.16|493.56|488.16|493.42|488.02|5
1625156330000|2021-07-01 16:18:50|493.58|488.18|494.82|489.42|494.82|489.42|493.58|488.18|16
1625156340000|2021-07-01 16:19:00|494.72|489.32|493.98|488.58|494.73|489.33|493.98|488.58|12
1625156350000|2021-07-01 16:19:10|493.97|488.57|493.88|488.48|493.97|488.57|493.79|488.39|6
1625156360000|2021-07-01 16:19:20|493.9|488.5|494.26|488.86|494.4|489|493.9|488.5|14
1625156370000|2021-07-01 16:19:30|494.28|488.88|494.26|488.86|494.31|488.91|494.21|488.81|11
1625156380000|2021-07-01 16:19:40|494.32|488.92|494.21|488.81|494.34|488.94|494.19|488.79|12
1625156390000|2021-07-01 16:19:50|494.22|488.82|494.21|488.81|494.24|488.84|494.1|488.7|10
1625156400000|2021-07-01 16:20:00|494.2|488.8|494.17|488.77|494.2|488.8|494.07|488.67|8
1625156410000|2021-07-01 16:20:10|494.19|488.79|494.18|488.78|494.19|488.79|494.18|488.78|2
1625156420000|2021-07-01 16:20:20|494.19|488.79|494.21|488.81|494.21|488.81|494.19|488.79|4
1625156430000|2021-07-01 16:20:30|494.19|488.79|494.66|489.26|494.67|489.27|494.19|488.79|6
1625156440000|2021-07-01 16:20:40|494.55|489.15|494.86|489.46|494.86|489.46|494.55|489.15|13
1625156450000|2021-07-01 16:20:50|494.89|489.49|495.02|489.62|495.02|489.62|494.89|489.49|11
1625156460000|2021-07-01 16:21:00|495|489.6|494.92|489.52|495.09|489.69|494.89|489.49|18
1625156470000|2021-07-01 16:21:10|494.93|489.53|495|489.6|495|489.6|494.88|489.48|12
1625156480000|2021-07-01 16:21:20|495.04|489.64|495.18|489.78|495.21|489.81|495.04|489.64|13
1625156490000|2021-07-01 16:21:30|495.22|489.82|495.23|489.83|495.23|489.83|495.14|489.74|6
1625156500000|2021-07-01 16:21:40|495.24|489.84|495.25|489.85|495.25|489.85|495.2|489.8|7
1625156510000|2021-07-01 16:21:50|495.2|489.8|495.15|489.75|495.2|489.8|495.08|489.68|6
1625156520000|2021-07-01 16:22:00|495.14|489.74|495.63|490.23|495.63|490.23|495.14|489.74|13
1625156530000|2021-07-01 16:22:10|495.65|490.25|495.67|490.27|495.77|490.37|495.64|490.24|7
1625156540000|2021-07-01 16:22:20|495.75|490.35|495.75|490.35|495.76|490.36|495.7|490.3|14
1625156550000|2021-07-01 16:22:30|495.76|490.36|495.73|490.33|495.76|490.36|495.68|490.28|9
1625156560000|2021-07-01 16:22:40|495.72|490.32|495.75|490.35|495.76|490.36|495.7|490.3|8
1625156570000|2021-07-01 16:22:50|495.74|490.34|496.06|490.66|496.06|490.66|495.74|490.34|10
1625156580000|2021-07-01 16:23:00|496.01|490.61|496.36|490.96|496.36|490.96|496.01|490.61|13
1625156590000|2021-07-01 16:23:10|496.41|491.01|496.35|490.95|496.42|491.02|496.33|490.93|13
1625156600000|2021-07-01 16:23:20|496.34|490.94|496.36|490.96|496.43|491.03|496.26|490.86|19
1625156610000|2021-07-01 16:23:30|496.28|490.88|496.28|490.88|496.3|490.9|496.23|490.83|16
1625156620000|2021-07-01 16:23:40|496.26|490.86|496.31|490.91|496.4|491|496.2|490.8|14
1625156630000|2021-07-01 16:23:50|496.33|490.93|496.78|491.38|496.78|491.38|496.33|490.93|9
1625156640000|2021-07-01 16:24:00|496.82|491.42|497.28|491.88|497.28|491.88|496.8|491.4|12
1625156650000|2021-07-01 16:24:10|497.29|491.89|497.7|492.3|497.74|492.34|497.29|491.89|9
1625156660000|2021-07-01 16:24:20|497.69|492.29|498.39|492.99|498.39|492.99|497.67|492.27|12
1625156670000|2021-07-01 16:24:30|498.44|493.04|498.72|493.32|498.73|493.33|498.44|493.04|7
1625156680000|2021-07-01 16:24:40|498.73|493.33|498.63|493.23|499.05|493.65|498.63|493.23|13
1625156690000|2021-07-01 16:24:50|498.61|493.21|498.41|493.01|498.72|493.32|498.36|492.96|22
1625156700000|2021-07-01 16:25:00|498.39|492.99|498.04|492.64|498.39|492.99|498.04|492.64|13
1625156710000|2021-07-01 16:25:10|497.93|492.53|497.83|492.43|497.93|492.53|497.55|492.15|17
1625156720000|2021-07-01 16:25:20|497.93|492.53|498.26|492.86|498.32|492.92|497.81|492.41|21
1625156730000|2021-07-01 16:25:30|498.28|492.88|498.55|493.15|498.63|493.23|498.28|492.88|18
1625156740000|2021-07-01 16:25:40|498.61|493.21|498.49|493.09|498.69|493.29|498.47|493.07|10
1625156750000|2021-07-01 16:25:50|498.5|493.1|498.69|493.29|498.72|493.32|498.5|493.1|13
1625156760000|2021-07-01 16:26:00|498.7|493.3|498.36|492.96|498.71|493.31|498.34|492.94|13
1625156770000|2021-07-01 16:26:10|498.38|492.98|497.83|492.43|498.38|492.98|497.82|492.42|15
1625156780000|2021-07-01 16:26:20|497.84|492.44|497.63|492.23|497.84|492.44|497.61|492.21|17
1625156790000|2021-07-01 16:26:30|497.61|492.21|497.56|492.16|497.61|492.21|497.55|492.15|13
1625156800000|2021-07-01 16:26:40|497.55|492.15|497.55|492.15|497.58|492.18|497.52|492.12|14
1625156810000|2021-07-01 16:26:50|497.54|492.14|497.72|492.32|497.72|492.32|497.54|492.14|9
1625156820000|2021-07-01 16:27:00|497.71|492.31|497.72|492.32|497.72|492.32|497.61|492.21|11
1625156830000|2021-07-01 16:27:10|497.74|492.34|497.8|492.4|497.8|492.4|497.73|492.33|13
1625156840000|2021-07-01 16:27:20|497.83|492.43|497.8|492.4|497.83|492.43|497.74|492.34|18
1625156850000|2021-07-01 16:27:30|497.81|492.41|497.93|492.53|497.95|492.55|497.81|492.41|6
1625156860000|2021-07-01 16:27:40|497.95|492.55|497.91|492.51|497.99|492.59|497.91|492.51|10
1625156870000|2021-07-01 16:27:50|497.9|492.5|497.92|492.52|497.92|492.52|497.88|492.48|6
1625156880000|2021-07-01 16:28:00|497.91|492.51|497.86|492.46|497.91|492.51|497.81|492.41|7
1625156890000|2021-07-01 16:28:10|497.83|492.43|497.83|492.43|497.87|492.47|497.8|492.4|15
1625156900000|2021-07-01 16:28:20|497.81|492.41|497.82|492.42|497.84|492.44|497.81|492.41|4
1625156910000|2021-07-01 16:28:30|497.81|492.41|497.73|492.33|497.83|492.43|497.73|492.33|4
1625156920000|2021-07-01 16:28:40|497.72|492.32|497.65|492.25|497.72|492.32|497.64|492.24|6
1625156930000|2021-07-01 16:28:50|497.67|492.27|497.72|492.32|497.72|492.32|497.65|492.25|6
1625156940000|2021-07-01 16:29:00|497.73|492.33|497.45|492.05|497.73|492.33|497.43|492.03|16
1625156950000|2021-07-01 16:29:10|497.47|492.07|496.71|491.31|497.47|492.07|496.71|491.31|20
1625156960000|2021-07-01 16:29:20|496.7|491.3|496.65|491.25|496.7|491.3|496.61|491.21|16
1625156970000|2021-07-01 16:29:30|496.66|491.26|496.94|491.54|496.95|491.55|496.61|491.21|16
1625156980000|2021-07-01 16:29:40|496.98|491.58|497.04|491.64|497.04|491.64|496.86|491.46|14
1625156990000|2021-07-01 16:29:50|497.2|491.8|497.54|492.14|497.66|492.26|497.2|491.8|19
1625157000000|2021-07-01 16:30:00|497.53|492.13|497.37|491.97|497.63|492.23|497.37|491.97|14
1625157010000|2021-07-01 16:30:10|497.48|492.08|497.83|492.43|497.98|492.58|497.48|492.08|17
1625157020000|2021-07-01 16:30:20|497.87|492.47|497.84|492.44|497.92|492.52|497.74|492.34|11
1625157030000|2021-07-01 16:30:30|497.9|492.5|497.87|492.47|497.9|492.5|497.84|492.44|16
1625157040000|2021-07-01 16:30:40|497.97|492.57|498.01|492.61|498.02|492.62|497.87|492.47|9
1625157050000|2021-07-01 16:30:50|498.04|492.64|498.26|492.86|498.26|492.86|498.01|492.61|9
1625157060000|2021-07-01 16:31:00|498.31|492.91|498.43|493.03|498.43|493.03|498.31|492.91|7
1625157070000|2021-07-01 16:31:10|498.42|493.02|498.5|493.1|498.52|493.12|498.41|493.01|5
1625157080000|2021-07-01 16:31:20|498.51|493.11|498.66|493.26|498.66|493.26|498.51|493.11|4
1625157090000|2021-07-01 16:31:30|498.67|493.27|498.63|493.23|498.67|493.27|498.63|493.23|2
1625157100000|2021-07-01 16:31:40|498.64|493.24|498.74|493.34|498.8|493.4|498.64|493.24|6
1625157110000|2021-07-01 16:31:50|498.78|493.38|498.7|493.3|498.78|493.38|498.66|493.26|7
1625157120000|2021-07-01 16:32:00|498.73|493.33|498.69|493.29|498.77|493.37|498.68|493.28|5
1625157130000|2021-07-01 16:32:10|498.71|493.31|498.69|493.29|498.71|493.31|498.69|493.29|4
1625157140000|2021-07-01 16:32:20|498.74|493.34|498.91|493.51|498.91|493.51|498.74|493.34|6
1625157150000|2021-07-01 16:32:30|498.9|493.5|499.15|493.75|499.15|493.75|498.89|493.49|12
1625157160000|2021-07-01 16:32:40|499.16|493.76|499.24|493.84|499.26|493.86|499.16|493.76|6
1625157170000|2021-07-01 16:32:50|499.25|493.85|499.12|493.72|499.29|493.89|499.09|493.69|10
1625157180000|2021-07-01 16:33:00|499.13|493.73|499.41|494.01|499.41|494.01|499.12|493.72|6
1625157190000|2021-07-01 16:33:10|499.52|494.12|499.6|494.2|499.6|494.2|499.52|494.12|3
1625157200000|2021-07-01 16:33:20|499.59|494.19|499.79|494.39|499.81|494.41|499.54|494.14|9
1625157210000|2021-07-01 16:33:30|499.93|494.53|500.44|495.04|500.44|495.04|499.93|494.53|8
1625157220000|2021-07-01 16:33:40|500.45|495.05|500.43|495.03|500.47|495.07|500.42|495.02|8
1625157230000|2021-07-01 16:33:50|500.44|495.04|500.29|494.89|500.45|495.05|500.29|494.89|19
1625157240000|2021-07-01 16:34:00|500.28|494.88|500.24|494.84|500.28|494.88|500.16|494.76|14
1625157250000|2021-07-01 16:34:10|500.23|494.83|500.06|494.66|500.23|494.83|500.05|494.65|13
1625157260000|2021-07-01 16:34:20|500.05|494.65|500.16|494.76|500.27|494.87|500.05|494.65|10
1625157270000|2021-07-01 16:34:30|500.17|494.77|500.37|494.97|500.37|494.97|500.16|494.76|17
1625157280000|2021-07-01 16:34:40|500.36|494.96|500.26|494.86|500.39|494.99|500.26|494.86|11
1625157290000|2021-07-01 16:34:50|500.22|494.82|500.21|494.81|500.27|494.87|500.21|494.81|4
1625157300000|2021-07-01 16:35:00|500.15|494.75|499.4|494|500.15|494.75|499.4|494|19
1625157310000|2021-07-01 16:35:10|499.38|493.98|499.38|493.98|499.38|493.98|499.38|493.98|1
1625157320000|2021-07-01 16:35:20|499.28|493.88|499.35|493.95|499.38|493.98|499.28|493.88|12
1625157330000|2021-07-01 16:35:30|499.34|493.94|499.28|493.88|499.34|493.94|499.28|493.88|4
1625157340000|2021-07-01 16:35:40|499.26|493.86|499.51|494.11|499.54|494.14|499.26|493.86|9
1625157350000|2021-07-01 16:35:50|499.48|494.08|499.45|494.05|499.51|494.11|499.43|494.03|12
1625157360000|2021-07-01 16:36:00|499.4|494|499.4|494|499.4|494|499.27|493.87|13
1625157370000|2021-07-01 16:36:10|499.41|494.01|499.31|493.91|499.43|494.03|499.25|493.85|13
1625157380000|2021-07-01 16:36:20|499.29|493.89|499.3|493.9|499.34|493.94|499.28|493.88|7
1625157390000|2021-07-01 16:36:30|499.31|493.91|499.36|493.96|499.36|493.96|499.21|493.81|10
1625157400000|2021-07-01 16:36:40|499.33|493.93|499.43|494.03|499.43|494.03|499.33|493.93|7
1625157410000|2021-07-01 16:36:50|499.45|494.05|499.5|494.1|499.52|494.12|499.45|494.05|5
1625157420000|2021-07-01 16:37:00|499.43|494.03|498.78|493.38|499.43|494.03|498.78|493.38|13
1625157430000|2021-07-01 16:37:10|498.82|493.42|498.76|493.36|498.86|493.46|498.76|493.36|15
1625157440000|2021-07-01 16:37:20|498.77|493.37|498.87|493.47|498.89|493.49|498.76|493.36|8
1625157450000|2021-07-01 16:37:30|498.86|493.46|498.97|493.57|498.97|493.57|498.84|493.44|13
1625157460000|2021-07-01 16:37:40|499|493.6|499.07|493.67|499.19|493.79|499|493.6|11
1625157470000|2021-07-01 16:37:50|499.11|493.71|499.03|493.63|499.11|493.71|499|493.6|7
1625157480000|2021-07-01 16:38:00|499.07|493.67|499.04|493.64|499.09|493.69|499.04|493.64|13
1625157490000|2021-07-01 16:38:10|499.08|493.68|499.03|493.63|499.08|493.68|499.03|493.63|8
1625157500000|2021-07-01 16:38:20|499.04|493.64|499.03|493.63|499.04|493.64|499.01|493.61|8
1625157510000|2021-07-01 16:38:30|499.06|493.66|499.01|493.61|499.06|493.66|499.01|493.61|3
1625157520000|2021-07-01 16:38:40|499.03|493.63|499.05|493.65|499.08|493.68|498.94|493.54|15
1625157530000|2021-07-01 16:38:50|499.06|493.66|498.94|493.54|499.07|493.67|498.88|493.48|13
1625157540000|2021-07-01 16:39:00|498.93|493.53|498.92|493.52|498.94|493.54|498.91|493.51|7
1625157550000|2021-07-01 16:39:10|498.93|493.53|498.81|493.41|498.93|493.53|498.81|493.41|7
1625157560000|2021-07-01 16:39:20|498.82|493.42|498.81|493.41|498.82|493.42|498.81|493.41|4
1625157570000|2021-07-01 16:39:30|498.82|493.42|498.81|493.41|498.82|493.42|498.81|493.41|2
1625157580000|2021-07-01 16:39:40|498.82|493.42|498.84|493.44|498.87|493.47|498.78|493.38|13
1625157590000|2021-07-01 16:39:50|498.85|493.45|498.89|493.49|498.92|493.52|498.85|493.45|14
1625157600000|2021-07-01 16:40:00|498.92|493.52|498.79|493.39|499.06|493.66|498.75|493.35|16
1625157610000|2021-07-01 16:40:10|498.76|493.36|498.55|493.15|498.79|493.39|498.53|493.13|9
1625157620000|2021-07-01 16:40:20|498.54|493.14|498.4|493|498.54|493.14|498.4|493|6
1625157630000|2021-07-01 16:40:30|498.42|493.02|498.4|493|498.42|493.02|498.4|493|6
1625157640000|2021-07-01 16:40:40|498.45|493.05|498.4|493|498.45|493.05|498.4|493|5
1625157650000|2021-07-01 16:40:50|498.45|493.05|498.43|493.03|498.45|493.05|498.43|493.03|5
1625157660000|2021-07-01 16:41:00|498.44|493.04|498.43|493.03|498.44|493.04|498.43|493.03|2
1625157670000|2021-07-01 16:41:10|498.41|493.01|498.15|492.75|498.49|493.09|498.15|492.75|13
1625157680000|2021-07-01 16:41:20|498.16|492.76|497.74|492.34|498.16|492.76|497.74|492.34|17
1625157690000|2021-07-01 16:41:30|497.78|492.38|497.92|492.52|497.92|492.52|497.74|492.34|7
1625157700000|2021-07-01 16:41:40|497.91|492.51|497.92|492.52|497.96|492.56|497.87|492.47|11
1625157710000|2021-07-01 16:41:50|497.91|492.51|497.89|492.49|497.91|492.51|497.81|492.41|8
1625157720000|2021-07-01 16:42:00|497.91|492.51|497.88|492.48|497.92|492.52|497.88|492.48|6
1625157730000|2021-07-01 16:42:10|497.87|492.47|497.88|492.48|497.88|492.48|497.87|492.47|4
1625157740000|2021-07-01 16:42:20|497.87|492.47|497.83|492.43|497.87|492.47|497.77|492.37|9
1625157750000|2021-07-01 16:42:30|497.82|492.42|497.7|492.3|497.83|492.43|497.66|492.26|10
1625157760000|2021-07-01 16:42:40|497.69|492.29|497.6|492.2|497.69|492.29|497.6|492.2|19
1625157770000|2021-07-01 16:42:50|497.59|492.19|497.57|492.17|497.61|492.21|497.55|492.15|7
1625157780000|2021-07-01 16:43:00|497.59|492.19|497.85|492.45|497.85|492.45|497.57|492.17|14
1625157790000|2021-07-01 16:43:10|497.9|492.5|497.79|492.39|497.9|492.5|497.79|492.39|15
1625157800000|2021-07-01 16:43:20|497.8|492.4|497.86|492.46|497.86|492.46|497.8|492.4|3
1625157810000|2021-07-01 16:43:30|497.83|492.43|497.83|492.43|497.87|492.47|497.78|492.38|15
1625157820000|2021-07-01 16:43:40|497.84|492.44|497.76|492.36|497.84|492.44|497.67|492.27|17
1625157830000|2021-07-01 16:43:50|497.77|492.37|497.75|492.35|497.78|492.38|497.75|492.35|9
1625157840000|2021-07-01 16:44:00|497.78|492.38|498|492.6|498|492.6|497.75|492.35|16
1625157850000|2021-07-01 16:44:10|498.08|492.68|498.3|492.9|498.3|492.9|498.08|492.68|7
1625157860000|2021-07-01 16:44:20|498.31|492.91|498.25|492.85|498.37|492.97|498.24|492.84|14
1625157870000|2021-07-01 16:44:30|498.24|492.84|498.32|492.92|498.32|492.92|498.16|492.76|14
1625157880000|2021-07-01 16:44:40|498.36|492.96|498.47|493.07|498.48|493.08|498.35|492.95|10
1625157890000|2021-07-01 16:44:50|498.49|493.09|498.49|493.09|498.52|493.12|498.43|493.03|14
1625157900000|2021-07-01 16:45:00|498.48|493.08|498.4|493|498.48|493.08|498.31|492.91|18
1625157910000|2021-07-01 16:45:10|498.39|492.99|498.48|493.08|498.48|493.08|498.39|492.99|10
1625157920000|2021-07-01 16:45:20|498.46|493.06|498.48|493.08|498.67|493.27|498.45|493.05|16
1625157930000|2021-07-01 16:45:30|498.45|493.05|498.23|492.83|498.47|493.07|498.15|492.75|18
1625157940000|2021-07-01 16:45:40|498.24|492.84|497.94|492.54|498.25|492.85|497.94|492.54|12
1625157950000|2021-07-01 16:45:50|498|492.6|497.98|492.58|498.01|492.61|497.95|492.55|13
1625157960000|2021-07-01 16:46:00|497.94|492.54|497.94|492.54|498|492.6|497.92|492.52|16
1625157970000|2021-07-01 16:46:10|497.96|492.56|497.58|492.18|497.96|492.56|497.55|492.15|10
1625157980000|2021-07-01 16:46:20|497.51|492.11|497.42|492.02|497.51|492.11|497.4|492|8
1625157990000|2021-07-01 16:46:30|497.41|492.01|497.41|492.01|497.43|492.03|497.41|492.01|9
1625158000000|2021-07-01 16:46:40|497.42|492.02|497.38|491.98|497.42|492.02|497.38|491.98|5
1625158010000|2021-07-01 16:46:50|497.3|491.9|496.81|491.41|497.33|491.93|496.81|491.41|16
1625158020000|2021-07-01 16:47:00|496.75|491.35|496.82|491.42|496.82|491.42|496.54|491.14|13
1625158030000|2021-07-01 16:47:10|496.83|491.43|497.04|491.64|497.11|491.71|496.8|491.4|18
1625158040000|2021-07-01 16:47:20|497.05|491.65|496.82|491.42|497.09|491.69|496.82|491.42|17
1625158050000|2021-07-01 16:47:30|496.76|491.36|496.08|490.68|496.76|491.36|495.98|490.58|25
1625158060000|2021-07-01 16:47:40|495.98|490.58|495.51|490.11|495.98|490.58|495.51|490.11|18
1625158070000|2021-07-01 16:47:50|495.64|490.24|495.51|490.11|495.78|490.38|495.51|490.11|16
1625158080000|2021-07-01 16:48:00|495.45|490.05|494.46|489.06|495.47|490.07|494.46|489.06|22
1625158090000|2021-07-01 16:48:10|494.49|489.09|494.25|488.85|494.69|489.29|494.24|488.84|26
1625158100000|2021-07-01 16:48:20|494.24|488.84|494.51|489.11|494.53|489.13|494.24|488.84|28
1625158110000|2021-07-01 16:48:30|494.53|489.13|494.56|489.16|494.93|489.53|494.53|489.13|24
1625158120000|2021-07-01 16:48:40|494.54|489.14|494.76|489.36|494.82|489.42|494.54|489.14|21
1625158130000|2021-07-01 16:48:50|494.81|489.41|494.52|489.12|494.91|489.51|494.52|489.12|16
1625158140000|2021-07-01 16:49:00|494.47|489.07|494.03|488.63|494.52|489.12|494.03|488.63|23
1625158150000|2021-07-01 16:49:10|494.04|488.64|494.21|488.81|494.21|488.81|494.03|488.63|20
1625158160000|2021-07-01 16:49:20|494.09|488.69|494.21|488.81|494.31|488.91|494.09|488.69|13
1625158170000|2021-07-01 16:49:30|494.2|488.8|494.22|488.82|494.26|488.86|494.14|488.74|14
1625158180000|2021-07-01 16:49:40|494.16|488.76|494.23|488.83|494.24|488.84|494.16|488.76|6
1625158190000|2021-07-01 16:49:50|494.24|488.84|494.23|488.83|494.24|488.84|494.05|488.65|15
1625158200000|2021-07-01 16:50:00|494.25|488.85|494.45|489.05|494.45|489.05|494.04|488.64|14
1625158210000|2021-07-01 16:50:10|494.57|489.17|494.54|489.14|494.68|489.28|494.54|489.14|3
1625158220000|2021-07-01 16:50:20|494.51|489.11|493.99|488.59|494.51|489.11|493.99|488.59|16
1625158230000|2021-07-01 16:50:30|494|488.6|494.01|488.61|494.02|488.62|493.99|488.59|8
1625158240000|2021-07-01 16:50:40|493.99|488.59|493.95|488.55|494.01|488.61|493.95|488.55|9
1625158250000|2021-07-01 16:50:50|493.99|488.59|494.1|488.7|494.1|488.7|493.99|488.59|8
1625158260000|2021-07-01 16:51:00|494.06|488.66|493.93|488.53|494.06|488.66|493.81|488.41|12
1625158270000|2021-07-01 16:51:10|493.94|488.54|493.92|488.52|493.94|488.54|493.92|488.52|3
1625158280000|2021-07-01 16:51:20|493.93|488.53|494.29|488.89|494.29|488.89|493.92|488.52|14
1625158290000|2021-07-01 16:51:30|494.23|488.83|494.07|488.67|494.27|488.87|494.01|488.61|17
1625158300000|2021-07-01 16:51:40|494.05|488.65|494.27|488.87|494.33|488.93|494.05|488.65|16
1625158310000|2021-07-01 16:51:50|494.24|488.84|494.04|488.64|494.27|488.87|494.01|488.61|23
1625158320000|2021-07-01 16:52:00|494.03|488.63|494.17|488.77|494.17|488.77|494.03|488.63|13
1625158330000|2021-07-01 16:52:10|494.18|488.78|494.36|488.96|494.36|488.96|494.12|488.72|16
1625158340000|2021-07-01 16:52:20|494.39|488.99|494.58|489.18|494.59|489.19|494.39|488.99|16
1625158350000|2021-07-01 16:52:30|494.56|489.16|494.59|489.19|494.6|489.2|494.56|489.16|10
1625158360000|2021-07-01 16:52:40|494.6|489.2|494.59|489.19|494.6|489.2|494.58|489.18|8
1625158370000|2021-07-01 16:52:50|494.6|489.2|494.53|489.13|494.6|489.2|494.48|489.08|16
1625158380000|2021-07-01 16:53:00|494.51|489.11|494.08|488.68|494.51|489.11|494.05|488.65|16
1625158390000|2021-07-01 16:53:10|494.07|488.67|494.37|488.97|494.37|488.97|494.07|488.67|12
1625158400000|2021-07-01 16:53:20|494.36|488.96|494.29|488.89|494.36|488.96|494.29|488.89|3
1625158410000|2021-07-01 16:53:30|494.27|488.87|494.39|488.99|494.41|489.01|494.25|488.85|9
1625158420000|2021-07-01 16:53:40|494.38|488.98|494.17|488.77|494.38|488.98|494.17|488.77|19
1625158430000|2021-07-01 16:53:50|494.14|488.74|494.15|488.75|494.2|488.8|494.13|488.73|14
1625158440000|2021-07-01 16:54:00|494.17|488.77|494.21|488.81|494.26|488.86|494.17|488.77|15
1625158450000|2021-07-01 16:54:10|494.27|488.87|494.52|489.12|494.58|489.18|494.21|488.81|11
1625158460000|2021-07-01 16:54:20|494.55|489.15|494.6|489.2|494.6|489.2|494.55|489.15|14
1625158470000|2021-07-01 16:54:30|494.58|489.18|494.9|489.5|494.91|489.51|494.58|489.18|10
1625158480000|2021-07-01 16:54:40|494.92|489.52|494.95|489.55|494.95|489.55|494.92|489.52|7
1625158490000|2021-07-01 16:54:50|494.94|489.54|494.83|489.43|494.94|489.54|494.83|489.43|16
1625158500000|2021-07-01 16:55:00|494.82|489.42|494.66|489.26|494.83|489.43|494.64|489.24|19
1625158510000|2021-07-01 16:55:10|494.65|489.25|494.83|489.43|494.83|489.43|494.65|489.25|6
1625158520000|2021-07-01 16:55:20|494.88|489.48|494.97|489.57|495.02|489.62|494.88|489.48|5
1625158530000|2021-07-01 16:55:30|494.99|489.59|494.8|489.4|494.99|489.59|494.8|489.4|8
1625158540000|2021-07-01 16:55:40|494.86|489.46|494.83|489.43|494.88|489.48|494.81|489.41|20
1625158550000|2021-07-01 16:55:50|494.81|489.41|494.8|489.4|494.83|489.43|494.75|489.35|22
1625158560000|2021-07-01 16:56:00|494.79|489.39|494.95|489.55|494.98|489.58|494.79|489.39|18
1625158570000|2021-07-01 16:56:10|494.94|489.54|494.71|489.31|494.94|489.54|494.65|489.25|19
1625158580000|2021-07-01 16:56:20|494.72|489.32|494.68|489.28|494.75|489.35|494.68|489.28|17
1625158590000|2021-07-01 16:56:30|494.67|489.27|494.72|489.32|494.77|489.37|494.65|489.25|20
1625158600000|2021-07-01 16:56:40|494.75|489.35|494.75|489.35|494.75|489.35|494.72|489.32|12
1625158610000|2021-07-01 16:56:50|494.74|489.34|494.75|489.35|494.76|489.36|494.74|489.34|9
1625158620000|2021-07-01 16:57:00|494.74|489.34|494.54|489.14|494.77|489.37|494.51|489.11|16
1625158630000|2021-07-01 16:57:10|494.51|489.11|494.36|488.96|494.52|489.12|494.32|488.92|15
1625158640000|2021-07-01 16:57:20|494.33|488.93|494.01|488.61|494.33|488.93|494|488.6|14
1625158650000|2021-07-01 16:57:30|494|488.6|494.01|488.61|494.02|488.62|494|488.6|10
1625158660000|2021-07-01 16:57:40|494|488.6|493.92|488.52|494.01|488.61|493.91|488.51|16
1625158670000|2021-07-01 16:57:50|493.93|488.53|493.61|488.21|493.93|488.53|493.61|488.21|13
1625158680000|2021-07-01 16:58:00|493.6|488.2|493.54|488.14|493.6|488.2|493.49|488.09|19
1625158690000|2021-07-01 16:58:10|493.55|488.15|493.74|488.34|493.94|488.54|493.55|488.15|16
1625158700000|2021-07-01 16:58:20|493.77|488.37|492.64|487.24|493.77|488.37|492.64|487.24|23
1625158710000|2021-07-01 16:58:30|492.6|487.2|492.36|486.96|492.6|487.2|492.27|486.87|18
1625158720000|2021-07-01 16:58:40|492.4|487|492.35|486.95|492.49|487.09|492.32|486.92|16
1625158730000|2021-07-01 16:58:50|492.34|486.94|492.07|486.67|492.35|486.95|492.07|486.67|13
1625158740000|2021-07-01 16:59:00|492.11|486.71|492.05|486.65|492.11|486.71|492.04|486.64|14
1625158750000|2021-07-01 16:59:10|492.06|486.66|491.92|486.52|492.06|486.66|491.88|486.48|21
1625158760000|2021-07-01 16:59:20|491.94|486.54|492.12|486.72|492.12|486.72|491.87|486.47|23
1625158770000|2021-07-01 16:59:30|492.13|486.73|492.14|486.74|492.18|486.78|492.06|486.66|16
1625158780000|2021-07-01 16:59:40|492.31|486.91|492.14|486.74|492.36|486.96|492.14|486.74|20
1625158790000|2021-07-01 16:59:50|492.19|486.79|492.03|486.63|492.19|486.79|491.99|486.59|16
1625158800000|2021-07-01 17:00:00|492.14|486.74|491.96|486.56|492.18|486.78|491.96|486.56|17
1625158810000|2021-07-01 17:00:10|491.97|486.57|491.89|486.49|491.97|486.57|491.84|486.44|11
1625158820000|2021-07-01 17:00:20|491.9|486.5|491.35|485.95|491.92|486.52|491.35|485.95|15
1625158830000|2021-07-01 17:00:30|491.39|485.99|491.38|485.98|491.39|485.99|491.28|485.88|17
1625158840000|2021-07-01 17:00:40|491.44|486.04|492.21|486.81|492.21|486.81|491.42|486.02|21
1625158850000|2021-07-01 17:00:50|492.19|486.79|492.68|487.28|492.77|487.37|492.19|486.79|22
1625158860000|2021-07-01 17:01:00|492.65|487.25|493.29|487.89|493.29|487.89|492.63|487.23|20
1625158870000|2021-07-01 17:01:10|493.28|487.88|493.5|488.1|493.54|488.14|493.27|487.87|21
1625158880000|2021-07-01 17:01:20|493.35|487.95|493.12|487.72|493.35|487.95|493.12|487.72|21
1625158890000|2021-07-01 17:01:30|493.01|487.61|493.34|487.94|493.34|487.94|492.98|487.58|22
1625158900000|2021-07-01 17:01:40|493.36|487.96|493.57|488.17|493.67|488.27|493.21|487.81|25
1625158910000|2021-07-01 17:01:50|493.6|488.2|493.67|488.27|493.67|488.27|493.4|488|17
1625158920000|2021-07-01 17:02:00|493.71|488.31|493.63|488.23|493.98|488.58|493.63|488.23|15
1625158930000|2021-07-01 17:02:10|493.66|488.26|493.21|487.81|493.69|488.29|493.21|487.81|20
1625158940000|2021-07-01 17:02:20|493.22|487.82|493.54|488.14|493.57|488.17|493.22|487.82|18
1625158950000|2021-07-01 17:02:30|493.5|488.1|493.12|487.72|493.54|488.14|493.12|487.72|23
1625158960000|2021-07-01 17:02:40|493.1|487.7|492.85|487.45|493.1|487.7|492.84|487.44|12
1625158970000|2021-07-01 17:02:50|492.87|487.47|493.29|487.89|493.29|487.89|492.83|487.43|17
1625158980000|2021-07-01 17:03:00|493.31|487.91|493.76|488.36|493.76|488.36|493.31|487.91|14
1625158990000|2021-07-01 17:03:10|493.74|488.34|494.12|488.72|494.12|488.72|493.74|488.34|13
1625159000000|2021-07-01 17:03:20|494.21|488.81|494.31|488.91|494.31|488.91|494.21|488.81|4
1625159010000|2021-07-01 17:03:30|494.43|489.03|493.89|488.49|494.43|489.03|493.89|488.49|10
1625159020000|2021-07-01 17:03:40|493.88|488.48|494.54|489.14|494.6|489.2|493.87|488.47|15
1625159030000|2021-07-01 17:03:50|494.53|489.13|494.3|488.9|494.56|489.16|494.3|488.9|19
1625159040000|2021-07-01 17:04:00|494.16|488.76|494.04|488.64|494.23|488.83|494.04|488.64|12
1625159050000|2021-07-01 17:04:10|494.05|488.65|494.15|488.75|494.17|488.77|493.96|488.56|18
1625159060000|2021-07-01 17:04:20|494.17|488.77|494.5|489.1|494.56|489.16|494.14|488.74|20
1625159070000|2021-07-01 17:04:30|494.49|489.09|494.39|488.99|494.63|489.23|494.39|488.99|16
1625159080000|2021-07-01 17:04:40|494.4|489|494.2|488.8|494.44|489.04|494.12|488.72|21
1625159090000|2021-07-01 17:04:50|494.18|488.78|493.98|488.58|494.21|488.81|493.98|488.58|18
1625159100000|2021-07-01 17:05:00|493.97|488.57|494.26|488.86|494.26|488.86|493.97|488.57|16
1625159110000|2021-07-01 17:05:10|494.3|488.9|494.49|489.09|494.49|489.09|494.3|488.9|13
1625159120000|2021-07-01 17:05:20|494.55|489.15|494.63|489.23|494.7|489.3|494.55|489.15|8
1625159130000|2021-07-01 17:05:30|494.68|489.28|494.58|489.18|494.73|489.33|494.57|489.17|20
1625159140000|2021-07-01 17:05:40|494.57|489.17|494.58|489.18|494.6|489.2|494.57|489.17|11
1625159150000|2021-07-01 17:05:50|494.59|489.19|494.76|489.36|494.76|489.36|494.36|488.96|15
1625159160000|2021-07-01 17:06:00|494.75|489.35|494.74|489.34|494.76|489.36|494.69|489.29|12
1625159170000|2021-07-01 17:06:10|494.73|489.33|494.72|489.32|494.75|489.35|494.71|489.31|6
1625159180000|2021-07-01 17:06:20|494.71|489.31|494.75|489.35|494.75|489.35|494.71|489.31|7
1625159190000|2021-07-01 17:06:30|494.76|489.36|495.03|489.63|495.08|489.68|494.76|489.36|8
1625159200000|2021-07-01 17:06:40|495.14|489.74|495.21|489.81|495.22|489.82|495.12|489.72|9
1625159210000|2021-07-01 17:06:50|495.2|489.8|495.33|489.93|495.33|489.93|495.18|489.78|13
1625159220000|2021-07-01 17:07:00|495.35|489.95|495.38|489.98|495.41|490.01|495.35|489.95|11
1625159230000|2021-07-01 17:07:10|495.39|489.99|495.35|489.95|495.39|489.99|495.32|489.92|9
1625159240000|2021-07-01 17:07:20|495.41|490.01|495.4|490|495.41|490.01|495.39|489.99|9
1625159250000|2021-07-01 17:07:30|495.36|489.96|495.28|489.88|495.36|489.96|495.25|489.85|9
1625159260000|2021-07-01 17:07:40|495.23|489.83|495.23|489.83|495.27|489.87|495.21|489.81|7
1625159270000|2021-07-01 17:07:50|495.25|489.85|495.11|489.71|495.25|489.85|495.11|489.71|4
1625159280000|2021-07-01 17:08:00|495.06|489.66|495|489.6|495.06|489.66|494.98|489.58|9
1625159290000|2021-07-01 17:08:10|494.99|489.59|495.02|489.62|495.02|489.62|494.99|489.59|3
1625159300000|2021-07-01 17:08:20|495.09|489.69|495.16|489.76|495.17|489.77|495.09|489.69|11
1625159310000|2021-07-01 17:08:30|495.14|489.74|495.08|489.68|495.15|489.75|495.03|489.63|15
1625159320000|2021-07-01 17:08:40|495.07|489.67|495.14|489.74|495.16|489.76|495.06|489.66|13
1625159330000|2021-07-01 17:08:50|495.13|489.73|495.13|489.73|495.19|489.79|495.09|489.69|9
1625159340000|2021-07-01 17:09:00|495.16|489.76|495.3|489.9|495.3|489.9|495.11|489.71|18
1625159350000|2021-07-01 17:09:10|495.37|489.97|495.35|489.95|495.37|489.97|495.3|489.9|8
1625159360000|2021-07-01 17:09:20|495.34|489.94|495.37|489.97|495.37|489.97|495.34|489.94|7
1625159370000|2021-07-01 17:09:30|495.39|489.99|495.48|490.08|495.54|490.14|495.39|489.99|15
1625159380000|2021-07-01 17:09:40|495.55|490.15|495.33|489.93|495.55|490.15|495.33|489.93|13
1625159390000|2021-07-01 17:09:50|495.34|489.94|495.31|489.91|495.36|489.96|495.27|489.87|16
1625159400000|2021-07-01 17:10:00|495.3|489.9|495.3|489.9|495.32|489.92|495.27|489.87|17
1625159410000|2021-07-01 17:10:10|495.29|489.89|495.28|489.88|495.32|489.92|495.27|489.87|13
1625159420000|2021-07-01 17:10:20|495.31|489.91|495.44|490.04|495.49|490.09|495.28|489.88|10
1625159430000|2021-07-01 17:10:30|495.32|489.92|495.42|490.02|495.42|490.02|495.31|489.91|16
1625159440000|2021-07-01 17:10:40|495.41|490.01|495.53|490.13|495.62|490.22|495.41|490.01|12
1625159450000|2021-07-01 17:10:50|495.54|490.14|495.56|490.16|495.56|490.16|495.54|490.14|3
1625159460000|2021-07-01 17:11:00|495.58|490.18|495.58|490.18|495.58|490.18|495.58|490.18|1
1625159470000|2021-07-01 17:11:10|495.57|490.17|495.41|490.01|495.66|490.26|495.41|490.01|19
1625159480000|2021-07-01 17:11:20|495.4|490|495.33|489.93|495.4|490|495.29|489.89|11
1625159490000|2021-07-01 17:11:30|495.34|489.94|495.43|490.03|495.45|490.05|495.32|489.92|8
1625159500000|2021-07-01 17:11:40|495.44|490.04|495.49|490.09|495.55|490.15|495.4|490|18
1625159510000|2021-07-01 17:11:50|495.48|490.08|495.64|490.24|495.64|490.24|495.48|490.08|17
1625159520000|2021-07-01 17:12:00|495.63|490.23|495.66|490.26|495.7|490.3|495.63|490.23|9
1625159530000|2021-07-01 17:12:10|495.64|490.24|495.56|490.16|495.64|490.24|495.56|490.16|8
1625159540000|2021-07-01 17:12:20|495.57|490.17|495.65|490.25|495.65|490.25|495.56|490.16|9
1625159550000|2021-07-01 17:12:30|495.62|490.22|495.59|490.19|495.63|490.23|495.59|490.19|6
1625159560000|2021-07-01 17:12:40|495.58|490.18|495.78|490.38|495.78|490.38|495.58|490.18|12
1625159570000|2021-07-01 17:12:50|495.8|490.4|495.68|490.28|495.81|490.41|495.67|490.27|10
1625159580000|2021-07-01 17:13:00|495.67|490.27|495.69|490.29|495.69|490.29|495.65|490.25|10
1625159590000|2021-07-01 17:13:10|495.68|490.28|495.68|490.28|495.68|490.28|495.68|490.28|1
1625159600000|2021-07-01 17:13:20|495.66|490.26|495.68|490.28|495.68|490.28|495.66|490.26|3
1625159610000|2021-07-01 17:13:30|495.69|490.29|495.5|490.1|495.71|490.31|495.5|490.1|17
1625159620000|2021-07-01 17:13:40|495.48|490.08|494.89|489.49|495.48|490.08|494.89|489.49|20
1625159630000|2021-07-01 17:13:50|494.85|489.45|494.73|489.33|494.85|489.45|494.72|489.32|7
1625159640000|2021-07-01 17:14:00|494.74|489.34|494.32|488.92|494.82|489.42|494.27|488.87|12
1625159650000|2021-07-01 17:14:10|494.19|488.79|494|488.6|494.19|488.79|493.95|488.55|7
1625159660000|2021-07-01 17:14:20|493.98|488.58|494.1|488.7|494.23|488.83|493.98|488.58|21
1625159670000|2021-07-01 17:14:30|494.15|488.75|494.18|488.78|494.2|488.8|494.15|488.75|16
1625159680000|2021-07-01 17:14:40|494.15|488.75|494.12|488.72|494.15|488.75|494.01|488.61|14
1625159690000|2021-07-01 17:14:50|494.13|488.73|494.13|488.73|494.25|488.85|494.13|488.73|11
1625159700000|2021-07-01 17:15:00|494.23|488.83|494.27|488.87|494.27|488.87|494.14|488.74|12
1625159710000|2021-07-01 17:15:10|494.28|488.88|494.9|489.5|494.95|489.55|494.27|488.87|19
1625159720000|2021-07-01 17:15:20|494.88|489.48|495.16|489.76|495.16|489.76|494.87|489.47|11
1625159730000|2021-07-01 17:15:30|495.21|489.81|495.24|489.84|495.24|489.84|495.15|489.75|8
1625159740000|2021-07-01 17:15:40|495.21|489.81|495.24|489.84|495.24|489.84|495.19|489.79|7
1625159750000|2021-07-01 17:15:50|495.27|489.87|495.26|489.86|495.28|489.88|495.26|489.86|3
1625159760000|2021-07-01 17:16:00|495.27|489.87|495.18|489.78|495.3|489.9|495.18|489.78|6
1625159770000|2021-07-01 17:16:10|495.14|489.74|494.97|489.57|495.14|489.74|494.97|489.57|17
1625159780000|2021-07-01 17:16:20|494.95|489.55|494.82|489.42|494.95|489.55|494.81|489.41|10
1625159790000|2021-07-01 17:16:30|494.8|489.4|495.11|489.71|495.17|489.77|494.8|489.4|19
1625159800000|2021-07-01 17:16:40|495.12|489.72|495.09|489.69|495.13|489.73|495.07|489.67|11
1625159810000|2021-07-01 17:16:50|495.11|489.71|495.19|489.79|495.19|489.79|495.09|489.69|5
1625159820000|2021-07-01 17:17:00|495.26|489.86|495.47|490.07|495.47|490.07|495.26|489.86|7
1625159830000|2021-07-01 17:17:10|495.51|490.11|495.51|490.11|495.52|490.12|495.49|490.09|6
1625159840000|2021-07-01 17:17:20|495.49|490.09|495.44|490.04|495.49|490.09|495.38|489.98|12
1625159850000|2021-07-01 17:17:30|495.56|490.16|495.76|490.36|495.78|490.38|495.56|490.16|6
1625159860000|2021-07-01 17:17:40|495.75|490.35|495.62|490.22|495.75|490.35|495.47|490.07|14
1625159870000|2021-07-01 17:17:50|495.63|490.23|495.81|490.41|495.82|490.42|495.62|490.22|15
1625159880000|2021-07-01 17:18:00|495.76|490.36|496.17|490.77|496.17|490.77|495.76|490.36|12
1625159890000|2021-07-01 17:18:10|496.28|490.88|496.59|491.19|496.61|491.21|496.28|490.88|8
1625159900000|2021-07-01 17:18:20|496.58|491.18|496.71|491.31|496.74|491.34|496.58|491.18|6
1625159910000|2021-07-01 17:18:30|496.68|491.28|496.55|491.15|496.76|491.36|496.52|491.12|17
1625159920000|2021-07-01 17:18:40|496.56|491.16|496.56|491.16|496.56|491.16|496.54|491.14|5
1625159930000|2021-07-01 17:18:50|496.55|491.15|496.61|491.21|496.63|491.23|496.55|491.15|8
1625159940000|2021-07-01 17:19:00|496.6|491.2|496.43|491.03|496.62|491.22|496.41|491.01|10
1625159950000|2021-07-01 17:19:10|496.41|491.01|496.2|490.8|496.42|491.02|496.18|490.78|13
1625159960000|2021-07-01 17:19:20|496.28|490.88|496.26|490.86|496.29|490.89|496.26|490.86|9
1625159970000|2021-07-01 17:19:30|496.27|490.87|496.4|491|496.41|491.01|496.27|490.87|10
1625159980000|2021-07-01 17:19:40|496.52|491.12|496.61|491.21|496.65|491.25|496.52|491.12|14
1625159990000|2021-07-01 17:19:50|496.6|491.2|496.37|490.97|496.6|491.2|496.34|490.94|10
1625160000000|2021-07-01 17:20:00|496.38|490.98|496.57|491.17|496.57|491.17|496.36|490.96|8
1625160010000|2021-07-01 17:20:10|496.59|491.19|497.12|491.72|497.13|491.73|496.58|491.18|16
1625160020000|2021-07-01 17:20:20|497.13|491.73|497.13|491.73|497.13|491.73|497.07|491.67|4
1625160030000|2021-07-01 17:20:30|497.11|491.71|497.29|491.89|497.29|491.89|497.09|491.69|17
1625160040000|2021-07-01 17:20:40|497.3|491.9|497.45|492.05|497.46|492.06|497.28|491.88|12
1625160050000|2021-07-01 17:20:50|497.46|492.06|497.42|492.02|497.46|492.06|497.41|492.01|9
1625160060000|2021-07-01 17:21:00|497.41|492.01|497.47|492.07|497.52|492.12|497.41|492.01|21
1625160070000|2021-07-01 17:21:10|497.48|492.08|497.47|492.07|497.52|492.12|497.46|492.06|16
1625160080000|2021-07-01 17:21:20|497.46|492.06|497.21|491.81|497.48|492.08|497.21|491.81|17
1625160090000|2021-07-01 17:21:30|497.22|491.82|497.32|491.92|497.33|491.93|497.22|491.82|6
1625160100000|2021-07-01 17:21:40|497.33|491.93|497.34|491.94|497.35|491.95|497.32|491.92|15
1625160110000|2021-07-01 17:21:50|497.35|491.95|496.85|491.45|497.35|491.95|496.83|491.43|19
1625160120000|2021-07-01 17:22:00|496.86|491.46|497|491.6|497.05|491.65|496.86|491.46|15
1625160130000|2021-07-01 17:22:10|497.09|491.69|497.33|491.93|497.34|491.94|497.06|491.66|8
1625160140000|2021-07-01 17:22:20|497.32|491.92|497.27|491.87|497.32|491.92|497.25|491.85|5
1625160150000|2021-07-01 17:22:30|497.35|491.95|497.14|491.74|497.39|491.99|497.14|491.74|11
1625160160000|2021-07-01 17:22:40|497.17|491.77|497.43|492.03|497.43|492.03|497.15|491.75|10
1625160170000|2021-07-01 17:22:50|497.34|491.94|497.06|491.66|497.41|492.01|497.06|491.66|14
1625160180000|2021-07-01 17:23:00|497.07|491.67|496.69|491.29|497.07|491.67|496.59|491.19|19
1625160190000|2021-07-01 17:23:10|496.71|491.31|496.69|491.29|496.72|491.32|496.62|491.22|18
1625160200000|2021-07-01 17:23:20|496.66|491.26|496.81|491.41|496.92|491.52|496.66|491.26|17
1625160210000|2021-07-01 17:23:30|496.8|491.4|496.45|491.05|496.84|491.44|496.45|491.05|16
1625160220000|2021-07-01 17:23:40|496.42|491.02|496.44|491.04|496.54|491.14|496.3|490.9|16
1625160230000|2021-07-01 17:23:50|496.38|490.98|495.91|490.51|496.38|490.98|495.91|490.51|15
1625160240000|2021-07-01 17:24:00|495.92|490.52|496.12|490.72|496.16|490.76|495.92|490.52|18
1625160250000|2021-07-01 17:24:10|496.1|490.7|496.17|490.77|496.3|490.9|496.1|490.7|13
1625160260000|2021-07-01 17:24:20|496.11|490.71|495.77|490.37|496.15|490.75|495.77|490.37|14
1625160270000|2021-07-01 17:24:30|495.79|490.39|495.6|490.2|495.79|490.39|495.47|490.07|21
1625160280000|2021-07-01 17:24:40|495.59|490.19|495.82|490.42|495.82|490.42|495.58|490.18|10
1625160290000|2021-07-01 17:24:50|495.81|490.41|496.16|490.76|496.16|490.76|495.76|490.36|12
1625160300000|2021-07-01 17:25:00|496.15|490.75|496.17|490.77|496.17|490.77|496.13|490.73|12
1625160310000|2021-07-01 17:25:10|496.2|490.8|496.09|490.69|496.23|490.83|496.06|490.66|12
1625160320000|2021-07-01 17:25:20|496.08|490.68|495.54|490.14|496.13|490.73|495.54|490.14|23
1625160330000|2021-07-01 17:25:30|495.57|490.17|495.29|489.89|495.58|490.18|495.26|489.86|19
1625160340000|2021-07-01 17:25:40|495.27|489.87|495.03|489.63|495.27|489.87|495|489.6|17
1625160350000|2021-07-01 17:25:50|495.09|489.69|494.95|489.55|495.26|489.86|494.95|489.55|15
1625160360000|2021-07-01 17:26:00|494.92|489.52|495.14|489.74|495.14|489.74|494.92|489.52|8
1625160370000|2021-07-01 17:26:10|495.11|489.71|495.1|489.7|495.14|489.74|495.08|489.68|16
1625160380000|2021-07-01 17:26:20|495.16|489.76|495.02|489.62|495.19|489.79|495.02|489.62|5
1625160390000|2021-07-01 17:26:30|495.05|489.65|495.05|489.65|495.05|489.65|495.04|489.64|3
1625160400000|2021-07-01 17:26:40|495.04|489.64|495.13|489.73|495.13|489.73|495.04|489.64|4
1625160430000|2021-07-01 17:27:10|495.12|489.72|495.09|489.69|495.12|489.72|495.06|489.66|8
1625160440000|2021-07-01 17:27:20|495.1|489.7|495.03|489.63|495.1|489.7|494.99|489.59|10
1625160450000|2021-07-01 17:27:30|495.06|489.66|495.07|489.67|495.14|489.74|495.06|489.66|13
1625160460000|2021-07-01 17:27:40|495.01|489.61|495.15|489.75|495.15|489.75|495.01|489.61|6
1625160470000|2021-07-01 17:27:50|495.14|489.74|495.31|489.91|495.31|489.91|495.13|489.73|13
1625160480000|2021-07-01 17:28:00|495.43|490.03|495.38|489.98|495.44|490.04|495.38|489.98|5
1625160490000|2021-07-01 17:28:10|495.19|489.79|494.48|489.08|495.19|489.79|494.46|489.06|25
1625160500000|2021-07-01 17:28:20|494.52|489.12|494.35|488.95|494.53|489.13|494.33|488.93|17
1625160510000|2021-07-01 17:28:30|494.36|488.96|494.15|488.75|494.36|488.96|494.13|488.73|17
1625160520000|2021-07-01 17:28:40|494.16|488.76|494.2|488.8|494.29|488.89|494.15|488.75|18
1625160530000|2021-07-01 17:28:50|494.15|488.75|494.05|488.65|494.22|488.82|494.01|488.61|19
1625160540000|2021-07-01 17:29:00|494.13|488.73|494.24|488.84|494.35|488.95|494.04|488.64|9
1625160550000|2021-07-01 17:29:10|494.26|488.86|493.85|488.45|494.29|488.89|493.67|488.27|23
1625160560000|2021-07-01 17:29:20|493.86|488.46|493.87|488.47|494.03|488.63|493.77|488.37|19
1625160570000|2021-07-01 17:29:30|493.85|488.45|493.82|488.42|493.88|488.48|493.71|488.31|23
1625160580000|2021-07-01 17:29:40|493.78|488.38|493.85|488.45|493.87|488.47|493.78|488.38|23
1625160590000|2021-07-01 17:29:50|493.83|488.43|494.13|488.73|494.21|488.81|493.76|488.36|20
1625160600000|2021-07-01 17:30:00|494.18|488.78|493.96|488.56|494.19|488.79|493.9|488.5|17
1625160610000|2021-07-01 17:30:10|494.02|488.62|493.66|488.26|494.03|488.63|493.58|488.18|25
1625160620000|2021-07-01 17:30:20|493.7|488.3|493.77|488.37|493.86|488.46|493.7|488.3|18
1625160630000|2021-07-01 17:30:30|493.79|488.39|493.95|488.55|493.95|488.55|493.79|488.39|15
1625160640000|2021-07-01 17:30:40|494.01|488.61|494|488.6|494.02|488.62|494|488.6|7
1625160650000|2021-07-01 17:30:50|494.01|488.61|494.47|489.07|494.47|489.07|494|488.6|8
1625160660000|2021-07-01 17:31:00|494.49|489.09|494.65|489.25|494.65|489.25|494.46|489.06|4
1625160670000|2021-07-01 17:31:10|494.68|489.28|494.73|489.33|494.73|489.33|494.66|489.26|5
1625160680000|2021-07-01 17:31:20|494.71|489.31|494.74|489.34|494.74|489.34|494.71|489.31|3
1625160690000|2021-07-01 17:31:30|494.75|489.35|494.72|489.32|494.75|489.35|494.57|489.17|18
1625160700000|2021-07-01 17:31:40|494.64|489.24|494.72|489.32|494.73|489.33|494.54|489.14|16
1625160710000|2021-07-01 17:31:50|494.73|489.33|494.91|489.51|494.96|489.56|494.69|489.29|16
1625160720000|2021-07-01 17:32:00|494.89|489.49|494.91|489.51|494.94|489.54|494.87|489.47|11
1625160730000|2021-07-01 17:32:10|494.9|489.5|494.94|489.54|494.94|489.54|494.88|489.48|7
1625160740000|2021-07-01 17:32:20|494.95|489.55|495.08|489.68|495.11|489.71|494.95|489.55|13
1625160750000|2021-07-01 17:32:30|495.12|489.72|495.2|489.8|495.2|489.8|495.12|489.72|7
1625160760000|2021-07-01 17:32:40|495.23|489.83|496.2|490.8|496.26|490.86|495.23|489.83|22
1625160770000|2021-07-01 17:32:50|496.22|490.82|497.07|491.67|497.07|491.67|496.22|490.82|19
1625160780000|2021-07-01 17:33:00|497.17|491.77|498.37|492.97|498.42|493.02|497.16|491.76|22
1625160790000|2021-07-01 17:33:10|498.26|492.86|498.72|493.32|498.72|493.32|498.26|492.86|16
1625160800000|2021-07-01 17:33:20|498.65|493.25|498.23|492.83|498.67|493.27|498.22|492.82|15
1625160810000|2021-07-01 17:33:30|498.33|492.93|498.95|493.55|498.95|493.55|498.33|492.93|8
1625160820000|2021-07-01 17:33:40|498.94|493.54|498.92|493.52|499.02|493.62|498.87|493.47|14
1625160830000|2021-07-01 17:33:50|498.88|493.48|498.99|493.59|498.99|493.59|498.82|493.42|20
1625160840000|2021-07-01 17:34:00|498.96|493.56|498.78|493.38|498.99|493.59|498.65|493.25|18
1625160850000|2021-07-01 17:34:10|498.73|493.33|498.61|493.21|498.73|493.33|498.55|493.15|16
1625160860000|2021-07-01 17:34:20|498.62|493.22|498.61|493.21|498.63|493.23|498.56|493.16|14
1625160870000|2021-07-01 17:34:30|498.57|493.17|498.26|492.86|498.57|493.17|498.23|492.83|12
1625160880000|2021-07-01 17:34:40|498.24|492.84|498.12|492.72|498.27|492.87|498.05|492.65|15
1625160890000|2021-07-01 17:34:50|498.1|492.7|498.08|492.68|498.12|492.72|498.08|492.68|9
1625160900000|2021-07-01 17:35:00|498.09|492.69|498.09|492.69|498.09|492.69|498.09|492.69|1
1625160910000|2021-07-01 17:35:10|498.07|492.67|497.86|492.46|498.07|492.67|497.86|492.46|8
1625160920000|2021-07-01 17:35:20|497.93|492.53|497.63|492.23|497.93|492.53|497.62|492.22|11
1625160930000|2021-07-01 17:35:30|497.61|492.21|497.51|492.11|497.62|492.22|497.49|492.09|10
1625160940000|2021-07-01 17:35:40|497.52|492.12|497.43|492.03|497.52|492.12|497.43|492.03|7
1625160950000|2021-07-01 17:35:50|497.39|491.99|497.42|492.02|497.45|492.05|497.34|491.94|10
1625160960000|2021-07-01 17:36:00|497.4|492|497.35|491.95|497.4|492|497.33|491.93|3
1625160970000|2021-07-01 17:36:10|497.34|491.94|497.91|492.51|497.91|492.51|497.34|491.94|15
1625160980000|2021-07-01 17:36:20|497.82|492.42|498.11|492.71|498.11|492.71|497.73|492.33|17
1625160990000|2021-07-01 17:36:30|498.13|492.73|498.33|492.93|498.33|492.93|498.13|492.73|3
1625161000000|2021-07-01 17:36:40|498.31|492.91|497.94|492.54|498.31|492.91|497.89|492.49|16
1625161010000|2021-07-01 17:36:50|497.93|492.53|497.58|492.18|497.93|492.53|497.54|492.14|14
1625161020000|2021-07-01 17:37:00|497.59|492.19|497.63|492.23|497.65|492.25|497.52|492.12|13
1625161030000|2021-07-01 17:37:10|497.6|492.2|497.54|492.14|497.7|492.3|497.54|492.14|11
1625161040000|2021-07-01 17:37:20|497.5|492.1|497.29|491.89|497.5|492.1|497.26|491.86|8
1625161050000|2021-07-01 17:37:30|497.28|491.88|497.27|491.87|497.28|491.88|497.26|491.86|4
1625161060000|2021-07-01 17:37:40|497.3|491.9|497.54|492.14|497.59|492.19|497.3|491.9|12
1625161070000|2021-07-01 17:37:50|497.51|492.11|497.51|492.11|497.51|492.11|497.37|491.97|12
1625161080000|2021-07-01 17:38:00|497.5|492.1|497.4|492|497.5|492.1|497.4|492|15
1625161090000|2021-07-01 17:38:10|497.38|491.98|497.14|491.74|497.4|492|497.14|491.74|15
1625161100000|2021-07-01 17:38:20|497.16|491.76|496.94|491.54|497.18|491.78|496.93|491.53|11
1625161110000|2021-07-01 17:38:30|496.96|491.56|496.98|491.58|497.02|491.62|496.91|491.51|11
1625161120000|2021-07-01 17:38:40|496.97|491.57|496.91|491.51|496.98|491.58|496.91|491.51|9
1625161130000|2021-07-01 17:38:50|496.89|491.49|496.75|491.35|496.89|491.49|496.73|491.33|6
1625161140000|2021-07-01 17:39:00|496.73|491.33|496.88|491.48|496.88|491.48|496.73|491.33|13
1625161150000|2021-07-01 17:39:10|496.92|491.52|496.97|491.57|497.07|491.67|496.92|491.52|13
1625161160000|2021-07-01 17:39:20|496.94|491.54|496.93|491.53|496.94|491.54|496.93|491.53|2
1625161170000|2021-07-01 17:39:30|496.99|491.59|497|491.6|497|491.6|496.98|491.58|3
1625161180000|2021-07-01 17:39:40|497.01|491.61|496.98|491.58|497.01|491.61|496.98|491.58|2
1625161190000|2021-07-01 17:39:50|496.95|491.55|496.99|491.59|497|491.6|496.95|491.55|8
1625161200000|2021-07-01 17:40:00|496.97|491.57|497.01|491.61|497.03|491.63|496.97|491.57|7
1625161210000|2021-07-01 17:40:10|497|491.6|497.1|491.7|497.1|491.7|496.98|491.58|6
1625161220000|2021-07-01 17:40:20|497.15|491.75|497.26|491.86|497.26|491.86|497.15|491.75|8
1625161230000|2021-07-01 17:40:30|497.27|491.87|497.06|491.66|497.27|491.87|497.06|491.66|14
1625161240000|2021-07-01 17:40:40|497.07|491.67|497.1|491.7|497.11|491.71|497.07|491.67|5
1625161250000|2021-07-01 17:40:50|497.04|491.64|497.09|491.69|497.1|491.7|497.03|491.63|15
1625161260000|2021-07-01 17:41:00|497.08|491.68|497.09|491.69|497.09|491.69|497.08|491.68|6
1625161270000|2021-07-01 17:41:10|497.1|491.7|497.48|492.08|497.62|492.22|497.1|491.7|11
1625161280000|2021-07-01 17:41:20|497.47|492.07|497.44|492.04|497.6|492.2|497.44|492.04|16
1625161290000|2021-07-01 17:41:30|497.47|492.07|497.44|492.04|497.49|492.09|497.31|491.91|15
1625161300000|2021-07-01 17:41:40|497.41|492.01|497.69|492.29|497.7|492.3|497.41|492.01|14
1625161310000|2021-07-01 17:41:50|497.68|492.28|497.31|491.91|497.69|492.29|497.31|491.91|17
1625161320000|2021-07-01 17:42:00|497.33|491.93|497.38|491.98|497.41|492.01|497.33|491.93|11
1625161330000|2021-07-01 17:42:10|497.32|491.92|497.55|492.15|497.56|492.16|497.32|491.92|16
1625161340000|2021-07-01 17:42:20|497.63|492.23|497.77|492.37|497.79|492.39|497.63|492.23|8
1625161350000|2021-07-01 17:42:30|497.83|492.43|498.05|492.65|498.05|492.65|497.83|492.43|7
1625161360000|2021-07-01 17:42:40|498.03|492.63|497.79|492.39|498.08|492.68|497.73|492.33|19
1625161370000|2021-07-01 17:42:50|497.86|492.46|497.96|492.56|497.97|492.57|497.86|492.46|9
1625161380000|2021-07-01 17:43:00|497.95|492.55|497.48|492.08|498.01|492.61|497.46|492.06|18
1625161390000|2021-07-01 17:43:10|497.49|492.09|497.52|492.12|497.58|492.18|497.49|492.09|18
1625161400000|2021-07-01 17:43:20|497.53|492.13|497.47|492.07|497.76|492.36|497.35|491.95|24
1625161410000|2021-07-01 17:43:30|497.54|492.14|497.47|492.07|497.58|492.18|497.47|492.07|12
1625161420000|2021-07-01 17:43:40|497.51|492.11|497.63|492.23|497.64|492.24|497.49|492.09|10
1625161430000|2021-07-01 17:43:50|497.64|492.24|497.43|492.03|497.65|492.25|497.43|492.03|12
1625161440000|2021-07-01 17:44:00|497.46|492.06|497.52|492.12|497.54|492.14|497.46|492.06|11
1625161450000|2021-07-01 17:44:10|497.53|492.13|497.9|492.5|497.99|492.59|497.53|492.13|15
1625161460000|2021-07-01 17:44:20|497.89|492.49|497.55|492.15|497.89|492.49|497.53|492.13|18
1625161470000|2021-07-01 17:44:30|497.54|492.14|497.68|492.28|497.68|492.28|497.54|492.14|3
1625161480000|2021-07-01 17:44:40|497.69|492.29|497.77|492.37|497.77|492.37|497.69|492.29|3
1625161490000|2021-07-01 17:44:50|497.79|492.39|498.15|492.75|498.15|492.75|497.79|492.39|18
1625161500000|2021-07-01 17:45:00|498.14|492.74|497.9|492.5|498.14|492.74|497.88|492.48|12
1625161510000|2021-07-01 17:45:10|497.91|492.51|497.99|492.59|498.04|492.64|497.91|492.51|8
1625161520000|2021-07-01 17:45:20|497.97|492.57|497.86|492.46|497.98|492.58|497.86|492.46|9
1625161530000|2021-07-01 17:45:30|497.81|492.41|497.94|492.54|497.96|492.56|497.74|492.34|21
1625161540000|2021-07-01 17:45:40|497.92|492.52|497.93|492.53|497.96|492.56|497.92|492.52|9
1625161550000|2021-07-01 17:45:50|497.95|492.55|498.04|492.64|498.14|492.74|497.95|492.55|13
1625161560000|2021-07-01 17:46:00|498.03|492.63|498.12|492.72|498.13|492.73|498.03|492.63|14
1625161570000|2021-07-01 17:46:10|498.13|492.73|497.98|492.58|498.14|492.74|497.98|492.58|15
1625161580000|2021-07-01 17:46:20|497.99|492.59|498.24|492.84|498.24|492.84|497.94|492.54|19
1625161590000|2021-07-01 17:46:30|498.22|492.82|498.18|492.78|498.23|492.83|498.16|492.76|17
1625161600000|2021-07-01 17:46:40|498.17|492.77|498.25|492.85|498.25|492.85|498.15|492.75|15
1625161610000|2021-07-01 17:46:50|498.27|492.87|498.98|493.58|498.98|493.58|498.25|492.85|12
1625161620000|2021-07-01 17:47:00|499|493.6|499.3|493.9|499.36|493.96|499|493.6|21
1625161630000|2021-07-01 17:47:10|499.28|493.88|499.48|494.08|499.55|494.15|499.27|493.87|22
1625161640000|2021-07-01 17:47:20|499.49|494.09|499.55|494.15|499.58|494.18|499.41|494.01|12
1625161650000|2021-07-01 17:47:30|499.54|494.14|499.49|494.09|499.67|494.27|499.48|494.08|16
1625161660000|2021-07-01 17:47:40|499.38|493.98|499.22|493.82|499.44|494.04|499.21|493.81|18
1625161670000|2021-07-01 17:47:50|499.1|493.7|499.01|493.61|499.1|493.7|498.96|493.56|14
1625161680000|2021-07-01 17:48:00|499.04|493.64|499.27|493.87|499.27|493.87|499|493.6|17
1625161690000|2021-07-01 17:48:10|499.34|493.94|499.45|494.05|499.45|494.05|499.34|493.94|10
1625161700000|2021-07-01 17:48:20|499.41|494.01|499.51|494.11|499.53|494.13|499.37|493.97|10
1625161710000|2021-07-01 17:48:30|499.5|494.1|499.54|494.14|499.54|494.14|499.47|494.07|13
1625161720000|2021-07-01 17:48:40|499.38|493.98|499.15|493.75|499.39|493.99|499.14|493.74|16
1625161730000|2021-07-01 17:48:50|499.13|493.73|499.08|493.68|499.15|493.75|499.05|493.65|11
1625161740000|2021-07-01 17:49:00|499.09|493.69|499.24|493.84|499.24|493.84|499.09|493.69|10
1625161750000|2021-07-01 17:49:10|499.25|493.85|499.31|493.91|499.32|493.92|499.22|493.82|12
1625161760000|2021-07-01 17:49:20|499.32|493.92|499.23|493.83|499.35|493.95|499.2|493.8|12
1625161770000|2021-07-01 17:49:30|499.22|493.82|499.21|493.81|499.29|493.89|499.2|493.8|10
1625161780000|2021-07-01 17:49:40|499.22|493.82|499.11|493.71|499.26|493.86|499.07|493.67|14
1625161790000|2021-07-01 17:49:50|499.1|493.7|499.04|493.64|499.13|493.73|499.03|493.63|16
1625161800000|2021-07-01 17:50:00|499.05|493.65|499.04|493.64|499.09|493.69|499.03|493.63|12
1625161810000|2021-07-01 17:50:10|499.05|493.65|499.11|493.71|499.13|493.73|499.03|493.63|13
1625161820000|2021-07-01 17:50:20|499.08|493.68|499.08|493.68|499.11|493.71|499.07|493.67|10
1625161830000|2021-07-01 17:50:30|499.11|493.71|499.04|493.64|499.11|493.71|499|493.6|9
1625161840000|2021-07-01 17:50:40|499.03|493.63|498.99|493.59|499.04|493.64|498.98|493.58|9
1625161850000|2021-07-01 17:50:50|499|493.6|499.04|493.64|499.04|493.64|499|493.6|3
1625161860000|2021-07-01 17:51:00|499.09|493.69|499.09|493.69|499.09|493.69|499.09|493.69|1
1625161870000|2021-07-01 17:51:10|499.11|493.71|499.19|493.79|499.19|493.79|499.11|493.71|7
1625161880000|2021-07-01 17:51:20|499.2|493.8|499.18|493.78|499.2|493.8|499.18|493.78|6
1625161890000|2021-07-01 17:51:30|499.16|493.76|499.18|493.78|499.18|493.78|499.16|493.76|2
1625161900000|2021-07-01 17:51:40|499.16|493.76|499.39|493.99|499.39|493.99|499.16|493.76|6
1625161910000|2021-07-01 17:51:50|499.38|493.98|499.37|493.97|499.4|494|499.32|493.92|7
1625161920000|2021-07-01 17:52:00|499.34|493.94|499.31|493.91|499.39|493.99|499.3|493.9|7
1625161930000|2021-07-01 17:52:10|499.29|493.89|499.25|493.85|499.29|493.89|499.25|493.85|3
1625161940000|2021-07-01 17:52:20|499.27|493.87|499.21|493.81|499.28|493.88|499.21|493.81|8
1625161950000|2021-07-01 17:52:30|499.2|493.8|499.2|493.8|499.29|493.89|499.12|493.72|14
1625161960000|2021-07-01 17:52:40|499.19|493.79|499.21|493.81|499.21|493.81|499.19|493.79|3
1625161970000|2021-07-01 17:52:50|499.16|493.76|499.18|493.78|499.19|493.79|499.16|493.76|10
1625161980000|2021-07-01 17:53:00|499.19|493.79|499.16|493.76|499.2|493.8|499.14|493.74|9
1625161990000|2021-07-01 17:53:10|499.19|493.79|499.24|493.84|499.28|493.88|499.18|493.78|6
1625162000000|2021-07-01 17:53:20|499.26|493.86|499.23|493.83|499.26|493.86|499.18|493.78|8
1625162010000|2021-07-01 17:53:30|499.24|493.84|499.18|493.78|499.24|493.84|499.18|493.78|9
1625162020000|2021-07-01 17:53:40|499.08|493.68|499.09|493.69|499.1|493.7|499.08|493.68|8
1625162030000|2021-07-01 17:53:50|499.08|493.68|498.86|493.46|499.08|493.68|498.84|493.44|14
1625162040000|2021-07-01 17:54:00|498.9|493.5|498.93|493.53|498.94|493.54|498.86|493.46|18
1625162050000|2021-07-01 17:54:10|498.94|493.54|499.04|493.64|499.08|493.68|498.91|493.51|20
1625162060000|2021-07-01 17:54:20|499.05|493.65|499.08|493.68|499.11|493.71|499.03|493.63|11
1625162070000|2021-07-01 17:54:30|499.03|493.63|498.94|493.54|499.05|493.65|498.9|493.5|10
1625162080000|2021-07-01 17:54:40|498.95|493.55|499.31|493.91|499.32|493.92|498.95|493.55|18
1625162090000|2021-07-01 17:54:50|499.32|493.92|499.71|494.31|499.71|494.31|499.32|493.92|18
1625162100000|2021-07-01 17:55:00|499.6|494.2|499.34|493.94|499.6|494.2|499.34|493.94|21
1625162110000|2021-07-01 17:55:10|499.36|493.96|499.58|494.18|499.58|494.18|499.35|493.95|15
1625162120000|2021-07-01 17:55:20|499.59|494.19|499.47|494.07|499.59|494.19|499.33|493.93|18
1625162130000|2021-07-01 17:55:30|499.46|494.06|499.42|494.02|499.46|494.06|499.42|494.02|10
1625162140000|2021-07-01 17:55:40|499.43|494.03|499.32|493.92|499.45|494.05|499.31|493.91|15
1625162150000|2021-07-01 17:55:50|499.31|493.91|499.72|494.32|499.74|494.34|499.31|493.91|19
1625162160000|2021-07-01 17:56:00|499.75|494.35|499.75|494.35|499.85|494.45|499.75|494.35|9
1625162170000|2021-07-01 17:56:10|499.74|494.34|499.52|494.12|499.74|494.34|499.47|494.07|12
1625162180000|2021-07-01 17:56:20|499.55|494.15|499.57|494.17|499.61|494.21|499.52|494.12|11
1625162190000|2021-07-01 17:56:30|499.56|494.16|499.66|494.26|499.67|494.27|499.53|494.13|9
1625162200000|2021-07-01 17:56:40|499.65|494.25|499.64|494.24|499.65|494.25|499.64|494.24|2
1625162210000|2021-07-01 17:56:50|499.66|494.26|499.83|494.43|499.83|494.43|499.66|494.26|7
1625162220000|2021-07-01 17:57:00|499.82|494.42|500.01|494.61|500.01|494.61|499.81|494.41|8
1625162230000|2021-07-01 17:57:10|500.03|494.63|499.9|494.5|500.03|494.63|499.9|494.5|9
1625162240000|2021-07-01 17:57:20|499.91|494.51|499.88|494.48|500.02|494.62|499.88|494.48|12
1625162250000|2021-07-01 17:57:30|499.89|494.49|499.75|494.35|499.9|494.5|499.75|494.35|14
1625162260000|2021-07-01 17:57:40|499.76|494.36|499.72|494.32|499.83|494.43|499.72|494.32|17
1625162270000|2021-07-01 17:57:50|499.73|494.33|499.26|493.86|499.73|494.33|499.25|493.85|11
1625162280000|2021-07-01 17:58:00|499.25|493.85|499.31|493.91|499.35|493.95|499.24|493.84|12
1625162290000|2021-07-01 17:58:10|499.3|493.9|499.12|493.72|499.31|493.91|499.12|493.72|8
1625162300000|2021-07-01 17:58:20|499.1|493.7|499.13|493.73|499.2|493.8|499.1|493.7|23
1625162310000|2021-07-01 17:58:30|499.14|493.74|498.98|493.58|499.2|493.8|498.89|493.49|21
1625162320000|2021-07-01 17:58:40|498.99|493.59|499.03|493.63|499.07|493.67|498.97|493.57|10
1625162330000|2021-07-01 17:58:50|499.04|493.64|499.05|493.65|499.11|493.71|499.03|493.63|11
1625162340000|2021-07-01 17:59:00|499.04|493.64|499|493.6|499.09|493.69|498.99|493.59|15
1625162350000|2021-07-01 17:59:10|498.99|493.59|499.03|493.63|499.05|493.65|498.98|493.58|15
1625162360000|2021-07-01 17:59:20|499.09|493.69|499.1|493.7|499.12|493.72|499|493.6|12
1625162370000|2021-07-01 17:59:30|499.07|493.67|499.08|493.68|499.13|493.73|499.04|493.64|14
1625162380000|2021-07-01 17:59:40|499.07|493.67|499.1|493.7|499.11|493.71|499.02|493.62|9
1625162390000|2021-07-01 17:59:50|499.08|493.68|499.1|493.7|499.1|493.7|499.06|493.66|7
1625162400000|2021-07-01 18:00:00|499.09|493.69|499.39|493.99|499.39|493.99|499.07|493.67|15
1625162410000|2021-07-01 18:00:10|499.38|493.98|499.41|494.01|499.8|494.4|499.38|493.98|24
1625162420000|2021-07-01 18:00:20|499.37|493.97|499.38|493.98|499.43|494.03|499.35|493.95|10
1625162430000|2021-07-01 18:00:30|499.4|494|499.44|494.04|499.48|494.08|499.36|493.96|13
1625162440000|2021-07-01 18:00:40|499.39|493.99|498.95|493.55|499.39|493.99|498.82|493.42|21
1625162450000|2021-07-01 18:00:50|498.99|493.59|499.11|493.71|499.14|493.74|498.98|493.58|23
1625162460000|2021-07-01 18:01:00|499.12|493.72|499.27|493.87|499.27|493.87|499.08|493.68|14
1625162470000|2021-07-01 18:01:10|499.29|493.89|499.13|493.73|499.29|493.89|499.13|493.73|14
1625162480000|2021-07-01 18:01:20|499.14|493.74|499.34|493.94|499.34|493.94|499.14|493.74|22
1625162490000|2021-07-01 18:01:30|499.31|493.91|499.69|494.29|499.69|494.29|499.27|493.87|15
1625162500000|2021-07-01 18:01:40|499.7|494.3|499.55|494.15|499.76|494.36|499.55|494.15|14
1625162510000|2021-07-01 18:01:50|499.56|494.16|499.4|494|499.57|494.17|499.39|493.99|12
1625162520000|2021-07-01 18:02:00|499.33|493.93|499.42|494.02|499.42|494.02|499.3|493.9|4
1625162530000|2021-07-01 18:02:10|499.44|494.04|499.56|494.16|499.67|494.27|499.44|494.04|13
1625162540000|2021-07-01 18:02:20|499.57|494.17|499.47|494.07|499.57|494.17|499.42|494.02|7
1625162550000|2021-07-01 18:02:30|499.5|494.1|499.46|494.06|499.5|494.1|499.34|493.94|11
1625162560000|2021-07-01 18:02:40|499.45|494.05|499.49|494.09|499.57|494.17|499.45|494.05|7
1625162570000|2021-07-01 18:02:50|499.5|494.1|499.83|494.43|499.83|494.43|499.49|494.09|12
1625162580000|2021-07-01 18:03:00|499.8|494.4|499.82|494.42|499.85|494.45|499.75|494.35|11
1625162590000|2021-07-01 18:03:10|499.74|494.34|499.84|494.44|499.85|494.45|499.74|494.34|9
1625162600000|2021-07-01 18:03:20|499.87|494.47|499.75|494.35|499.87|494.47|499.75|494.35|8
1625162610000|2021-07-01 18:03:30|499.74|494.34|499.82|494.42|499.82|494.42|499.74|494.34|6
1625162620000|2021-07-01 18:03:40|499.81|494.41|499.74|494.34|499.83|494.43|499.72|494.32|8
1625162630000|2021-07-01 18:03:50|499.76|494.36|499.74|494.34|499.76|494.36|499.74|494.34|2
1625162640000|2021-07-01 18:04:00|499.79|494.39|499.81|494.41|499.84|494.44|499.79|494.39|5
1625162650000|2021-07-01 18:04:10|499.82|494.42|499.84|494.44|499.84|494.44|499.82|494.42|4
1625162660000|2021-07-01 18:04:20|499.82|494.42|499.89|494.49|499.89|494.49|499.82|494.42|15
1625162670000|2021-07-01 18:04:30|499.85|494.45|499.97|494.57|499.97|494.57|499.85|494.45|11
1625162710000|2021-07-01 18:05:10|499.89|494.49|499.94|494.54|499.94|494.54|499.89|494.49|6
1625162720000|2021-07-01 18:05:20|499.93|494.53|499.97|494.57|499.97|494.57|499.87|494.47|8
1625162730000|2021-07-01 18:05:30|499.96|494.56|499.96|494.56|499.97|494.57|499.96|494.56|3
1625162740000|2021-07-01 18:05:40|499.97|494.57|499.96|494.56|499.97|494.57|499.95|494.55|4
1625162750000|2021-07-01 18:05:50|499.97|494.57|499.84|494.44|499.98|494.58|499.71|494.31|14
1625162760000|2021-07-01 18:06:00|499.85|494.45|500.03|494.63|500.03|494.63|499.83|494.43|10
1625162770000|2021-07-01 18:06:10|500.04|494.64|500.04|494.64|500.05|494.65|500.03|494.63|11
1625162780000|2021-07-01 18:06:20|500.14|494.74|500.14|494.74|500.14|494.74|500.13|494.73|3
1625162790000|2021-07-01 18:06:30|500.16|494.76|500.12|494.72|500.16|494.76|500.06|494.66|9
1625162800000|2021-07-01 18:06:40|500.16|494.76|500.28|494.88|500.31|494.91|500.16|494.76|8
1625162810000|2021-07-01 18:06:50|500.27|494.87|500.28|494.88|500.28|494.88|500.27|494.87|4
1625162820000|2021-07-01 18:07:00|500.26|494.86|500.28|494.88|500.28|494.88|500.26|494.86|2
1625162830000|2021-07-01 18:07:10|500.26|494.86|500.6|495.2|500.6|495.2|500.26|494.86|7
1625162840000|2021-07-01 18:07:20|500.68|495.28|500.79|495.39|500.79|495.39|500.65|495.25|8
1625162850000|2021-07-01 18:07:30|500.74|495.34|500.79|495.39|500.81|495.41|500.74|495.34|6
1625162860000|2021-07-01 18:07:40|500.78|495.38|500.79|495.39|500.81|495.41|500.78|495.38|6
1625162870000|2021-07-01 18:07:50|500.8|495.4|500.68|495.28|500.82|495.42|500.64|495.24|16
1625162880000|2021-07-01 18:08:00|500.7|495.3|500.76|495.36|500.76|495.36|500.7|495.3|14
1625162890000|2021-07-01 18:08:10|500.77|495.37|501.45|496.05|501.47|496.07|500.76|495.36|16
1625162900000|2021-07-01 18:08:20|501.5|496.1|502.11|496.71|502.11|496.71|501.5|496.1|15
1625162910000|2021-07-01 18:08:30|502.1|496.7|501.74|496.34|502.1|496.7|501.73|496.33|13
1625162920000|2021-07-01 18:08:40|501.73|496.33|501.83|496.43|501.87|496.47|501.72|496.32|16
1625162930000|2021-07-01 18:08:50|501.84|496.44|501.74|496.34|501.84|496.44|501.64|496.24|19
1625162940000|2021-07-01 18:09:00|501.77|496.37|501.94|496.54|501.98|496.58|501.77|496.37|9
1625162950000|2021-07-01 18:09:10|501.96|496.56|501.86|496.46|501.96|496.56|501.86|496.46|16
1625162960000|2021-07-01 18:09:20|501.85|496.45|501.9|496.5|501.96|496.56|501.85|496.45|9
1625162970000|2021-07-01 18:09:30|501.91|496.51|501.65|496.25|501.91|496.51|501.65|496.25|16
1625162980000|2021-07-01 18:09:40|501.66|496.26|501.75|496.35|501.85|496.45|501.65|496.25|19
1625162990000|2021-07-01 18:09:50|501.74|496.34|501.77|496.37|501.83|496.43|501.7|496.3|17
1625163000000|2021-07-01 18:10:00|501.85|496.45|501.59|496.19|501.85|496.45|501.51|496.11|17
1625163010000|2021-07-01 18:10:10|501.62|496.22|501.25|495.85|501.62|496.22|501.18|495.78|16
1625163020000|2021-07-01 18:10:20|501.34|495.94|501.56|496.16|501.57|496.17|501.34|495.94|9
1625163030000|2021-07-01 18:10:30|501.57|496.17|501.6|496.2|501.7|496.3|501.57|496.17|17
1625163040000|2021-07-01 18:10:40|501.62|496.22|501.51|496.11|501.62|496.22|501.51|496.11|11
1625163050000|2021-07-01 18:10:50|501.49|496.09|501.5|496.1|501.5|496.1|501.43|496.03|10
1625163060000|2021-07-01 18:11:00|501.45|496.05|501.28|495.88|501.45|496.05|501.24|495.84|11
1625163070000|2021-07-01 18:11:10|501.25|495.85|501.24|495.84|501.28|495.88|501.24|495.84|15
1625163080000|2021-07-01 18:11:20|501.17|495.77|500.85|495.45|501.17|495.77|500.84|495.44|10
1625163090000|2021-07-01 18:11:30|500.86|495.46|500.92|495.52|500.92|495.52|500.84|495.44|7
1625163100000|2021-07-01 18:11:40|500.97|495.57|500.92|495.52|500.97|495.57|500.88|495.48|16
1625163110000|2021-07-01 18:11:50|500.93|495.53|501.3|495.9|501.44|496.04|500.93|495.53|17
1625163120000|2021-07-01 18:12:00|501.31|495.91|501.11|495.71|501.43|496.03|501.11|495.71|17
1625163130000|2021-07-01 18:12:10|501.13|495.73|500.95|495.55|501.13|495.73|500.93|495.53|15
1625163140000|2021-07-01 18:12:20|500.9|495.5|500.76|495.36|500.9|495.5|500.54|495.14|14
1625163150000|2021-07-01 18:12:30|500.74|495.34|500.77|495.37|500.78|495.38|500.74|495.34|6
1625163160000|2021-07-01 18:12:40|500.78|495.38|501.08|495.68|501.1|495.7|500.69|495.29|19
1625163170000|2021-07-01 18:12:50|501.09|495.69|501.07|495.67|501.09|495.69|501.05|495.65|9
1625163180000|2021-07-01 18:13:00|501.05|495.65|500.89|495.49|501.05|495.65|500.81|495.41|14
1625163190000|2021-07-01 18:13:10|500.94|495.54|501.06|495.66|501.1|495.7|500.89|495.49|20
1625163200000|2021-07-01 18:13:20|501.03|495.63|500.91|495.51|501.06|495.66|500.91|495.51|15
1625163210000|2021-07-01 18:13:30|500.94|495.54|500.94|495.54|500.96|495.56|500.94|495.54|9
1625163220000|2021-07-01 18:13:40|500.95|495.55|501.17|495.77|501.34|495.94|500.95|495.55|15
1625163230000|2021-07-01 18:13:50|501.18|495.78|501.19|495.79|501.22|495.82|501.11|495.71|17
1625163240000|2021-07-01 18:14:00|501.2|495.8|501.19|495.79|501.26|495.86|501.19|495.79|11
1625163250000|2021-07-01 18:14:10|501.21|495.81|501.1|495.7|501.21|495.81|501.04|495.64|16
1625163260000|2021-07-01 18:14:20|501.09|495.69|500.99|495.59|501.09|495.69|500.91|495.51|12
1625163270000|2021-07-01 18:14:30|500.94|495.54|501.2|495.8|501.22|495.82|500.94|495.54|17
1625163280000|2021-07-01 18:14:40|501.21|495.81|501.17|495.77|501.21|495.81|501.17|495.77|7
1625163290000|2021-07-01 18:14:50|501.18|495.78|501.25|495.85|501.26|495.86|501.18|495.78|6
1625163300000|2021-07-01 18:15:00|501.23|495.83|501.22|495.82|501.25|495.85|501.2|495.8|6
1625163310000|2021-07-01 18:15:10|501.2|495.8|501.21|495.81|501.24|495.84|501.16|495.76|12
1625163320000|2021-07-01 18:15:20|501.13|495.73|500.71|495.31|501.13|495.73|500.71|495.31|16
1625163330000|2021-07-01 18:15:30|500.62|495.22|500.21|494.81|500.62|495.22|500.21|494.81|15
1625163340000|2021-07-01 18:15:40|500.22|494.82|500.3|494.9|500.3|494.9|500.15|494.75|12
1625163350000|2021-07-01 18:15:50|500.21|494.81|500.73|495.33|500.77|495.37|500.21|494.81|17
1625163360000|2021-07-01 18:16:00|500.72|495.32|500.74|495.34|500.76|495.36|500.69|495.29|9
1625163370000|2021-07-01 18:16:10|500.72|495.32|500.84|495.44|500.84|495.44|500.7|495.3|8
1625163380000|2021-07-01 18:16:20|500.83|495.43|500.87|495.47|500.88|495.48|500.83|495.43|12
1625163390000|2021-07-01 18:16:30|500.86|495.46|500.66|495.26|500.88|495.48|500.63|495.23|12
1625163400000|2021-07-01 18:16:40|500.64|495.24|500.96|495.56|500.99|495.59|500.59|495.19|15
1625163410000|2021-07-01 18:16:50|500.95|495.55|501.01|495.61|501.01|495.61|500.92|495.52|13
1625163420000|2021-07-01 18:17:00|501.04|495.64|500.97|495.57|501.05|495.65|500.97|495.57|9
1625163430000|2021-07-01 18:17:10|500.99|495.59|500.97|495.57|501|495.6|500.97|495.57|12
1625163440000|2021-07-01 18:17:20|501|495.6|500.99|495.59|501|495.6|500.98|495.58|4
1625163450000|2021-07-01 18:17:30|500.96|495.56|500.99|495.59|501|495.6|500.96|495.56|5
1625163460000|2021-07-01 18:17:40|501|495.6|500.72|495.32|501|495.6|500.61|495.21|15
1625163470000|2021-07-01 18:17:50|500.71|495.31|500.7|495.3|500.72|495.32|500.67|495.27|16
1625163480000|2021-07-01 18:18:00|500.71|495.31|500.74|495.34|500.85|495.45|500.66|495.26|17
1625163490000|2021-07-01 18:18:10|500.76|495.36|500.74|495.34|500.79|495.39|500.74|495.34|9
1625163500000|2021-07-01 18:18:20|500.75|495.35|500.77|495.37|500.82|495.42|500.73|495.33|10
1625163510000|2021-07-01 18:18:30|500.76|495.36|500.71|495.31|500.87|495.47|500.71|495.31|11
1625163520000|2021-07-01 18:18:40|500.72|495.32|500.69|495.29|500.72|495.32|500.69|495.29|7
1625163530000|2021-07-01 18:18:50|500.7|495.3|500.67|495.27|500.73|495.33|500.66|495.26|13
1625163540000|2021-07-01 18:19:00|500.69|495.29|500.67|495.27|500.74|495.34|500.63|495.23|14
1625163550000|2021-07-01 18:19:10|500.6|495.2|500.53|495.13|500.67|495.27|500.52|495.12|17
1625163560000|2021-07-01 18:19:20|500.63|495.23|500.84|495.44|500.84|495.44|500.6|495.2|13
1625163570000|2021-07-01 18:19:30|500.85|495.45|500.87|495.47|500.88|495.48|500.85|495.45|5
1625163580000|2021-07-01 18:19:40|500.93|495.53|501.03|495.63|501.04|495.64|500.93|495.53|8
1625163590000|2021-07-01 18:19:50|501.02|495.62|500.79|495.39|501.02|495.62|500.76|495.36|18
1625163600000|2021-07-01 18:20:00|500.8|495.4|500.87|495.47|500.98|495.58|500.8|495.4|16
1625163610000|2021-07-01 18:20:10|500.78|495.38|500.5|495.1|500.78|495.38|500.5|495.1|18
1625163620000|2021-07-01 18:20:20|500.62|495.22|500.44|495.04|500.65|495.25|500.44|495.04|17
1625163630000|2021-07-01 18:20:30|500.46|495.06|500.63|495.23|500.65|495.25|500.46|495.06|8
1625163640000|2021-07-01 18:20:40|500.64|495.24|500.62|495.22|500.66|495.26|500.57|495.17|10
1625163650000|2021-07-01 18:20:50|500.61|495.21|501.39|495.99|501.39|495.99|500.61|495.21|15
1625163660000|2021-07-01 18:21:00|501.38|495.98|501.25|495.85|501.39|495.99|501.22|495.82|11
1625163670000|2021-07-01 18:21:10|501.28|495.88|501.37|495.97|501.37|495.97|501.28|495.88|17
1625163680000|2021-07-01 18:21:20|501.36|495.96|501.39|495.99|501.39|495.99|501.33|495.93|6
1625163700000|2021-07-01 18:21:40|501.38|495.98|501.37|495.97|501.39|495.99|501.36|495.96|6
1625163710000|2021-07-01 18:21:50|501.36|495.96|501.09|495.69|501.36|495.96|501.07|495.67|15
1625163720000|2021-07-01 18:22:00|501.13|495.73|501.08|495.68|501.13|495.73|501.06|495.66|4
1625163730000|2021-07-01 18:22:10|501.05|495.65|501.28|495.88|501.3|495.9|501.05|495.65|10
1625163740000|2021-07-01 18:22:20|501.3|495.9|501.81|496.41|501.81|496.41|501.27|495.87|14
1625163750000|2021-07-01 18:22:30|501.8|496.4|501.61|496.21|501.8|496.4|501.57|496.17|6
1625163760000|2021-07-01 18:22:40|501.59|496.19|501.61|496.21|501.62|496.22|501.58|496.18|6
1625163770000|2021-07-01 18:22:50|501.64|496.24|501.95|496.55|501.95|496.55|501.64|496.24|21
1625163780000|2021-07-01 18:23:00|502.01|496.61|502.4|497|502.45|497.05|502.01|496.61|17
1625163790000|2021-07-01 18:23:10|502.38|496.98|502.08|496.68|502.38|496.98|502.06|496.66|16
1625163800000|2021-07-01 18:23:20|502|496.6|501.87|496.47|502.06|496.66|501.84|496.44|19
1625163810000|2021-07-01 18:23:30|501.88|496.48|501.67|496.27|501.88|496.48|501.67|496.27|7
1625163820000|2021-07-01 18:23:40|501.64|496.24|501.95|496.55|501.96|496.56|501.45|496.05|17
1625163830000|2021-07-01 18:23:50|501.96|496.56|502.09|496.69|502.09|496.69|501.81|496.41|13
1625163840000|2021-07-01 18:24:00|502.12|496.72|502.04|496.64|502.12|496.72|502.04|496.64|14
1625163850000|2021-07-01 18:24:10|502.05|496.65|501.71|496.31|502.1|496.7|501.63|496.23|20
1625163860000|2021-07-01 18:24:20|501.66|496.26|501.93|496.53|501.93|496.53|501.66|496.26|11
1625163870000|2021-07-01 18:24:30|501.91|496.51|501.89|496.49|501.97|496.57|501.75|496.35|18
1625163880000|2021-07-01 18:24:40|501.86|496.46|501.78|496.38|502.04|496.64|501.73|496.33|13
1625163890000|2021-07-01 18:24:50|501.82|496.42|501.9|496.5|501.96|496.56|501.81|496.41|15
1625163900000|2021-07-01 18:25:00|502.01|496.61|502|496.6|502.19|496.79|502|496.6|18
1625163910000|2021-07-01 18:25:10|502.01|496.61|501.92|496.52|502.03|496.63|501.8|496.4|25
1625163920000|2021-07-01 18:25:20|501.91|496.51|502.21|496.81|502.21|496.81|501.88|496.48|21
1625163930000|2021-07-01 18:25:30|502.22|496.82|502.03|496.63|502.24|496.84|502.03|496.63|24
1625163940000|2021-07-01 18:25:40|502.02|496.62|502.03|496.63|502.14|496.74|502.01|496.61|21
1625163950000|2021-07-01 18:25:50|501.99|496.59|501.96|496.56|502.12|496.72|501.96|496.56|22
1625163960000|2021-07-01 18:26:00|501.95|496.55|501.79|496.39|502|496.6|501.79|496.39|12
1625163970000|2021-07-01 18:26:10|501.76|496.36|501.81|496.41|501.81|496.41|501.71|496.31|13
1625163980000|2021-07-01 18:26:20|501.82|496.42|501.96|496.56|501.96|496.56|501.77|496.37|21
1625163990000|2021-07-01 18:26:30|501.83|496.43|501.91|496.51|501.97|496.57|501.83|496.43|15
1625164000000|2021-07-01 18:26:40|501.9|496.5|501.92|496.52|501.95|496.55|501.73|496.33|16
1625164010000|2021-07-01 18:26:50|501.93|496.53|501.93|496.53|501.93|496.53|501.92|496.52|3
1625164020000|2021-07-01 18:27:00|501.94|496.54|502.35|496.95|502.35|496.95|501.92|496.52|13
1625164030000|2021-07-01 18:27:10|502.26|496.86|502.27|496.87|502.31|496.91|502.15|496.75|25
1625164040000|2021-07-01 18:27:20|502.26|496.86|502.24|496.84|502.34|496.94|502.24|496.84|12
1625164050000|2021-07-01 18:27:30|502.23|496.83|502.35|496.95|502.44|497.04|502.23|496.83|15
1625164060000|2021-07-01 18:27:40|502.28|496.88|502.14|496.74|502.36|496.96|502.14|496.74|15
1625164070000|2021-07-01 18:27:50|502.05|496.65|501.98|496.58|502.05|496.65|501.88|496.48|14
1625164080000|2021-07-01 18:28:00|501.95|496.55|502.09|496.69|502.11|496.71|501.95|496.55|12
1625164090000|2021-07-01 18:28:10|502.1|496.7|502.06|496.66|502.32|496.92|502.03|496.63|22
1625164100000|2021-07-01 18:28:20|502.07|496.67|502.13|496.73|502.13|496.73|501.98|496.58|17
1625164110000|2021-07-01 18:28:30|502.1|496.7|502.31|496.91|502.38|496.98|502.1|496.7|15
1625164120000|2021-07-01 18:28:40|502.33|496.93|502.29|496.89|502.34|496.94|502.23|496.83|11
1625164130000|2021-07-01 18:28:50|502.28|496.88|502.26|496.86|502.28|496.88|502.26|496.86|3
1625164140000|2021-07-01 18:29:00|502.27|496.87|502.41|497.01|502.47|497.07|502.26|496.86|20
1625164150000|2021-07-01 18:29:10|502.39|496.99|502.36|496.96|502.44|497.04|502.36|496.96|10
1625164160000|2021-07-01 18:29:20|502.35|496.95|502.38|496.98|502.42|497.02|502.35|496.95|16
1625164170000|2021-07-01 18:29:30|502.42|497.02|502.35|496.95|502.42|497.02|502.33|496.93|7
1625164180000|2021-07-01 18:29:40|502.3|496.9|502.4|497|502.42|497.02|502.24|496.84|15
1625164190000|2021-07-01 18:29:50|502.39|496.99|502.45|497.05|502.47|497.07|502.38|496.98|14
1625164200000|2021-07-01 18:30:00|502.44|497.04|502.5|497.1|502.5|497.1|502.44|497.04|9
1625164210000|2021-07-01 18:30:10|502.52|497.12|502.49|497.09|502.55|497.15|502.44|497.04|7
1625164220000|2021-07-01 18:30:20|502.46|497.06|502.48|497.08|502.48|497.08|502.46|497.06|2
1625164230000|2021-07-01 18:30:30|502.45|497.05|502.2|496.8|502.46|497.06|502.16|496.76|13
1625164240000|2021-07-01 18:30:40|502.18|496.78|502.16|496.76|502.21|496.81|502.09|496.69|21
1625164250000|2021-07-01 18:30:50|502.19|496.79|502.2|496.8|502.2|496.8|502.12|496.72|19
1625164260000|2021-07-01 18:31:00|502.13|496.73|502.17|496.77|502.19|496.79|502.13|496.73|16
1625164270000|2021-07-01 18:31:10|502.16|496.76|502.11|496.71|502.16|496.76|501.99|496.59|23
1625164280000|2021-07-01 18:31:20|502.12|496.72|501.91|496.51|502.12|496.72|501.91|496.51|17
1625164290000|2021-07-01 18:31:30|501.88|496.48|501.98|496.58|502.03|496.63|501.88|496.48|17
1625164300000|2021-07-01 18:31:40|501.96|496.56|501.99|496.59|502.01|496.61|501.93|496.53|12
1625164310000|2021-07-01 18:31:50|502|496.6|501.99|496.59|502|496.6|501.99|496.59|4
1625164320000|2021-07-01 18:32:00|502|496.6|501.82|496.42|502.01|496.61|501.81|496.41|13
1625164330000|2021-07-01 18:32:10|501.83|496.43|501.76|496.36|501.84|496.44|501.73|496.33|18
1625164340000|2021-07-01 18:32:20|501.79|496.39|501.72|496.32|501.79|496.39|501.69|496.29|7
1625164350000|2021-07-01 18:32:30|501.69|496.29|501.7|496.3|501.7|496.3|501.67|496.27|9
1625164360000|2021-07-01 18:32:40|501.67|496.27|502.06|496.66|502.17|496.77|501.67|496.27|17
1625164370000|2021-07-01 18:32:50|502.02|496.62|501.73|496.33|502.02|496.62|501.72|496.32|18
1625164380000|2021-07-01 18:33:00|501.71|496.31|501.96|496.56|502.06|496.66|501.71|496.31|21
1625164390000|2021-07-01 18:33:10|501.94|496.54|502.01|496.61|502.09|496.69|501.94|496.54|18
1625164400000|2021-07-01 18:33:20|502.02|496.62|502.09|496.69|502.09|496.69|501.99|496.59|16
1625164410000|2021-07-01 18:33:30|502.1|496.7|502.03|496.63|502.1|496.7|501.99|496.59|13
1625164420000|2021-07-01 18:33:40|502.04|496.64|502.07|496.67|502.08|496.68|502.01|496.61|16
1625164430000|2021-07-01 18:33:50|502.04|496.64|502|496.6|502.06|496.66|501.91|496.51|17
1625164440000|2021-07-01 18:34:00|502.01|496.61|502.03|496.63|502.03|496.63|501.99|496.59|8
1625164450000|2021-07-01 18:34:10|502.01|496.61|501.98|496.58|502.02|496.62|501.96|496.56|15
1625164460000|2021-07-01 18:34:20|501.99|496.59|501.97|496.57|502|496.6|501.97|496.57|10
1625164470000|2021-07-01 18:34:30|501.96|496.56|501.92|496.52|501.96|496.56|501.91|496.51|11
1625164480000|2021-07-01 18:34:40|501.91|496.51|501.92|496.52|501.94|496.54|501.91|496.51|7
1625164490000|2021-07-01 18:34:50|501.91|496.51|502.03|496.63|502.04|496.64|501.89|496.49|9
1625164500000|2021-07-01 18:35:00|502.04|496.64|502|496.6|502.14|496.74|502|496.6|12
1625164510000|2021-07-01 18:35:10|502.01|496.61|501.98|496.58|502.01|496.61|501.95|496.55|9
1625164520000|2021-07-01 18:35:20|502.02|496.62|501.93|496.53|502.02|496.62|501.93|496.53|6
1625164530000|2021-07-01 18:35:30|501.9|496.5|501.84|496.44|501.96|496.56|501.84|496.44|14
1625164540000|2021-07-01 18:35:40|501.85|496.45|501.84|496.44|501.87|496.47|501.83|496.43|9
1625164550000|2021-07-01 18:35:50|501.83|496.43|501.85|496.45|502.02|496.62|501.83|496.43|9
1625164560000|2021-07-01 18:36:00|501.88|496.48|501.88|496.48|501.91|496.51|501.84|496.44|15
1625164570000|2021-07-01 18:36:10|501.87|496.47|501.87|496.47|501.92|496.52|501.85|496.45|19
1625164580000|2021-07-01 18:36:20|501.88|496.48|502|496.6|502.01|496.61|501.86|496.46|16
1625164590000|2021-07-01 18:36:30|501.99|496.59|502.01|496.61|502.02|496.62|501.99|496.59|8
1625164600000|2021-07-01 18:36:40|502|496.6|501.97|496.57|502.02|496.62|501.97|496.57|13
1625164610000|2021-07-01 18:36:50|501.98|496.58|501.94|496.54|501.98|496.58|501.89|496.49|13
1625164620000|2021-07-01 18:37:00|501.95|496.55|502.07|496.67|502.07|496.67|501.94|496.54|9
1625164630000|2021-07-01 18:37:10|502.02|496.62|501.98|496.58|502.04|496.64|501.9|496.5|16
1625164640000|2021-07-01 18:37:20|501.97|496.57|501.95|496.55|502.02|496.62|501.95|496.55|11
1625164650000|2021-07-01 18:37:30|501.94|496.54|501.95|496.55|501.95|496.55|501.94|496.54|4
1625164660000|2021-07-01 18:37:40|501.96|496.56|501.87|496.47|501.96|496.56|501.87|496.47|6
1625164670000|2021-07-01 18:37:50|501.88|496.48|501.91|496.51|501.95|496.55|501.84|496.44|10
1625164680000|2021-07-01 18:38:00|501.87|496.47|501.99|496.59|501.99|496.59|501.87|496.47|3
1625164690000|2021-07-01 18:38:10|501.97|496.57|501.85|496.45|501.97|496.57|501.75|496.35|12
1625164700000|2021-07-01 18:38:20|501.88|496.48|501.91|496.51|501.94|496.54|501.88|496.48|3
1625164730000|2021-07-01 18:38:50|501.97|496.57|501.99|496.59|502|496.6|501.96|496.56|6
1625164740000|2021-07-01 18:39:00|502.01|496.61|502.23|496.83|502.23|496.83|501.99|496.59|10
1625164750000|2021-07-01 18:39:10|502.24|496.84|502.32|496.92|502.32|496.92|502.24|496.84|4
1625164760000|2021-07-01 18:39:20|502.29|496.89|502.29|496.89|502.33|496.93|502.23|496.83|11
1625164770000|2021-07-01 18:39:30|502.3|496.9|502.24|496.84|502.3|496.9|502.23|496.83|11
1625164780000|2021-07-01 18:39:40|502.26|496.86|502.26|496.86|502.26|496.86|502.26|496.86|1
1625164790000|2021-07-01 18:39:50|502.27|496.87|502.24|496.84|502.27|496.87|502.24|496.84|12
1625164800000|2021-07-01 18:40:00|502.23|496.83|502.27|496.87|502.31|496.91|502.22|496.82|9
1625164810000|2021-07-01 18:40:10|502.26|496.86|502.37|496.97|502.42|497.02|502.26|496.86|14
1625164820000|2021-07-01 18:40:20|502.36|496.96|502.38|496.98|502.38|496.98|502.36|496.96|10
1625164830000|2021-07-01 18:40:30|502.37|496.97|502.36|496.96|502.37|496.97|502.36|496.96|8
1625164840000|2021-07-01 18:40:40|502.46|497.06|502.39|496.99|502.46|497.06|502.35|496.95|18
1625164850000|2021-07-01 18:40:50|502.46|497.06|502.57|497.17|502.57|497.17|502.46|497.06|11
1625164860000|2021-07-01 18:41:00|502.55|497.15|502.55|497.15|502.57|497.17|502.55|497.15|3
1625164880000|2021-07-01 18:41:20|502.57|497.17|502.55|497.15|502.57|497.17|502.54|497.14|5
1625164890000|2021-07-01 18:41:30|502.54|497.14|502.5|497.1|502.54|497.14|502.49|497.09|5
1625164900000|2021-07-01 18:41:40|502.51|497.11|502.49|497.09|502.51|497.11|502.49|497.09|7
1625164920000|2021-07-01 18:42:00|502.66|497.26|502.66|497.26|502.66|497.26|502.66|497.26|1
1625164930000|2021-07-01 18:42:10|502.72|497.32|502.7|497.3|502.74|497.34|502.7|497.3|4
1625164940000|2021-07-01 18:42:20|502.73|497.33|502.44|497.04|502.73|497.33|502.42|497.02|13
1625164950000|2021-07-01 18:42:30|502.46|497.06|502.38|496.98|502.5|497.1|502.38|496.98|15
1625164960000|2021-07-01 18:42:40|502.36|496.96|502.42|497.02|502.42|497.02|502.34|496.94|5
1625164970000|2021-07-01 18:42:50|502.46|497.06|502.65|497.25|502.65|497.25|502.46|497.06|4
1625164980000|2021-07-01 18:43:00|502.69|497.29|502.7|497.3|502.7|497.3|502.69|497.29|2
1625164990000|2021-07-01 18:43:10|502.67|497.27|502.63|497.23|502.67|497.27|502.58|497.18|6
1625165020000|2021-07-01 18:43:40|502.72|497.32|502.76|497.36|502.77|497.37|502.71|497.31|5
1625165030000|2021-07-01 18:43:50|502.81|497.41|502.96|497.56|503.03|497.63|502.81|497.41|18
1625165040000|2021-07-01 18:44:00|502.95|497.55|502.83|497.43|502.96|497.56|502.82|497.42|14
1625165050000|2021-07-01 18:44:10|502.84|497.44|502.78|497.38|502.87|497.47|502.68|497.28|13
1625165060000|2021-07-01 18:44:20|502.79|497.39|502.76|497.36|502.79|497.39|502.74|497.34|14
1625165070000|2021-07-01 18:44:30|502.77|497.37|502.94|497.54|502.96|497.56|502.77|497.37|6
1625165080000|2021-07-01 18:44:40|502.93|497.53|502.79|497.39|503.04|497.64|502.78|497.38|18
1625165090000|2021-07-01 18:44:50|502.78|497.38|502.7|497.3|502.8|497.4|502.67|497.27|18
1625165100000|2021-07-01 18:45:00|502.67|497.27|502.77|497.37|502.82|497.42|502.66|497.26|27
1625165110000|2021-07-01 18:45:10|502.74|497.34|502.45|497.05|502.75|497.35|502.37|496.97|23
1625165120000|2021-07-01 18:45:20|502.46|497.06|502.53|497.13|502.63|497.23|502.46|497.06|25
1625165130000|2021-07-01 18:45:30|502.54|497.14|502.45|497.05|502.56|497.16|502.43|497.03|20
1625165140000|2021-07-01 18:45:40|502.47|497.07|502.48|497.08|502.52|497.12|502.43|497.03|12
1625165150000|2021-07-01 18:45:50|502.52|497.12|502.74|497.34|502.77|497.37|502.52|497.12|16
1625165160000|2021-07-01 18:46:00|502.71|497.31|502.57|497.17|502.76|497.36|502.57|497.17|16
1625165170000|2021-07-01 18:46:10|502.58|497.18|502.8|497.4|502.85|497.45|502.58|497.18|17
1625165180000|2021-07-01 18:46:20|502.81|497.41|502.79|497.39|502.84|497.44|502.73|497.33|16
1625165190000|2021-07-01 18:46:30|502.76|497.36|502.8|497.4|502.82|497.42|502.75|497.35|12
1625165200000|2021-07-01 18:46:40|502.79|497.39|502.8|497.4|502.82|497.42|502.78|497.38|9
1625165210000|2021-07-01 18:46:50|502.77|497.37|502.7|497.3|502.84|497.44|502.64|497.24|16
1625165220000|2021-07-01 18:47:00|502.73|497.33|502.85|497.45|502.91|497.51|502.69|497.29|15
1625165230000|2021-07-01 18:47:10|502.84|497.44|502.85|497.45|502.87|497.47|502.81|497.41|9
1625165240000|2021-07-01 18:47:20|502.86|497.46|502.78|497.38|502.86|497.46|502.77|497.37|10
1625165250000|2021-07-01 18:47:30|502.75|497.35|502.77|497.37|502.8|497.4|502.74|497.34|9
1625165260000|2021-07-01 18:47:40|502.8|497.4|502.87|497.47|502.88|497.48|502.79|497.39|14
1625165270000|2021-07-01 18:47:50|502.91|497.51|502.91|497.51|502.93|497.53|502.9|497.5|8
1625165280000|2021-07-01 18:48:00|502.92|497.52|502.95|497.55|502.95|497.55|502.82|497.42|10
1625165290000|2021-07-01 18:48:10|502.94|497.54|502.95|497.55|502.96|497.56|502.94|497.54|7
1625165300000|2021-07-01 18:48:20|502.94|497.54|502.95|497.55|502.98|497.58|502.93|497.53|12
1625165310000|2021-07-01 18:48:30|503.01|497.61|503.29|497.89|503.29|497.89|502.99|497.59|13
1625165320000|2021-07-01 18:48:40|503.33|497.93|503.44|498.04|503.44|498.04|503.31|497.91|7
1625165330000|2021-07-01 18:48:50|503.38|497.98|503.4|498|503.42|498.02|503.38|497.98|15
1625165340000|2021-07-01 18:49:00|503.43|498.03|503.43|498.03|503.44|498.04|503.43|498.03|3
1625165350000|2021-07-01 18:49:10|503.44|498.04|503.44|498.04|503.44|498.04|503.39|497.99|7
1625165360000|2021-07-01 18:49:20|503.43|498.03|503.7|498.3|503.83|498.43|503.43|498.03|9
1625165370000|2021-07-01 18:49:30|503.6|498.2|503.61|498.21|503.62|498.22|503.56|498.16|16
1625165380000|2021-07-01 18:49:40|503.59|498.19|503.53|498.13|503.59|498.19|503.48|498.08|10
1625165390000|2021-07-01 18:49:50|503.52|498.12|503.49|498.09|503.53|498.13|503.45|498.05|14
1625165400000|2021-07-01 18:50:00|503.47|498.07|503.23|497.83|503.47|498.07|503.23|497.83|9
1625165410000|2021-07-01 18:50:10|503.24|497.84|503.26|497.86|503.36|497.96|503.24|497.84|14
1625165420000|2021-07-01 18:50:20|503.28|497.88|503.19|497.79|503.4|498|503.19|497.79|14
1625165430000|2021-07-01 18:50:30|503.2|497.8|503.15|497.75|503.2|497.8|503.14|497.74|9
1625165440000|2021-07-01 18:50:40|503.14|497.74|502.97|497.57|503.18|497.78|502.97|497.57|14
1625165450000|2021-07-01 18:50:50|502.95|497.55|502.82|497.42|502.95|497.55|502.82|497.42|7
1625165460000|2021-07-01 18:51:00|502.77|497.37|502.39|496.99|502.78|497.38|502.39|496.99|17
1625165470000|2021-07-01 18:51:10|502.38|496.98|502.33|496.93|502.38|496.98|502.23|496.83|15
1625165480000|2021-07-01 18:51:20|502.32|496.92|502.32|496.92|502.44|497.04|502.29|496.89|21
1625165490000|2021-07-01 18:51:30|502.31|496.91|502.4|497|502.41|497.01|502.31|496.91|21
1625165500000|2021-07-01 18:51:40|502.38|496.98|502.27|496.87|502.63|497.23|502.27|496.87|21
1625165510000|2021-07-01 18:51:50|502.24|496.84|502.22|496.82|502.24|496.84|502.17|496.77|5
1625165520000|2021-07-01 18:52:00|502.02|496.62|501.89|496.49|502.08|496.68|501.89|496.49|8
1625165530000|2021-07-01 18:52:10|501.87|496.47|501.72|496.32|501.89|496.49|501.66|496.26|19
1625165540000|2021-07-01 18:52:20|501.71|496.31|501.8|496.4|501.86|496.46|501.71|496.31|22
1625165550000|2021-07-01 18:52:30|501.81|496.41|501.6|496.2|501.81|496.41|501.6|496.2|14
1625165560000|2021-07-01 18:52:40|501.59|496.19|501.53|496.13|501.64|496.24|501.49|496.09|17
1625165570000|2021-07-01 18:52:50|501.54|496.14|501.52|496.12|501.58|496.18|501.5|496.1|18
1625165580000|2021-07-01 18:53:00|501.55|496.15|501.52|496.12|501.57|496.17|501.52|496.12|20
1625165590000|2021-07-01 18:53:10|501.48|496.08|501.46|496.06|501.48|496.08|501.45|496.05|4
1625165600000|2021-07-01 18:53:20|501.45|496.05|501.5|496.1|501.5|496.1|501.45|496.05|8
1625165610000|2021-07-01 18:53:30|501.49|496.09|501.47|496.07|501.53|496.13|501.46|496.06|10
1625165620000|2021-07-01 18:53:40|501.48|496.08|501.53|496.13|501.65|496.25|501.47|496.07|14
1625165630000|2021-07-01 18:53:50|501.55|496.15|501.53|496.13|501.59|496.19|501.45|496.05|16
1625165640000|2021-07-01 18:54:00|501.54|496.14|501.81|496.41|501.82|496.42|501.54|496.14|13
1625165650000|2021-07-01 18:54:10|501.82|496.42|501.82|496.42|501.82|496.42|501.81|496.41|5
1625165660000|2021-07-01 18:54:20|501.85|496.45|501.73|496.33|502.05|496.65|501.68|496.28|25
1625165670000|2021-07-01 18:54:30|501.7|496.3|501.7|496.3|501.84|496.44|501.65|496.25|19
1625165680000|2021-07-01 18:54:40|501.68|496.28|501.7|496.3|501.73|496.33|501.65|496.25|6
1625165690000|2021-07-01 18:54:50|501.51|496.11|501.48|496.08|501.51|496.11|501.42|496.02|11
1625165700000|2021-07-01 18:55:00|501.45|496.05|501.94|496.54|501.94|496.54|501.45|496.05|21
1625165710000|2021-07-01 18:55:10|502.05|496.65|502.42|497.02|502.53|497.13|502.05|496.65|19
1625165720000|2021-07-01 18:55:20|502.41|497.01|501.74|496.34|502.42|497.02|501.74|496.34|19
1625165730000|2021-07-01 18:55:30|501.81|496.41|501.68|496.28|501.97|496.57|501.68|496.28|16
1625165740000|2021-07-01 18:55:40|501.7|496.3|501.8|496.4|501.85|496.45|501.7|496.3|7
1625165750000|2021-07-01 18:55:50|501.76|496.36|502.03|496.63|502.03|496.63|501.76|496.36|12
1625165760000|2021-07-01 18:56:00|502.02|496.62|502.08|496.68|502.09|496.69|502|496.6|15
1625165770000|2021-07-01 18:56:10|502.09|496.69|502.32|496.92|502.36|496.96|502.01|496.61|21
1625165780000|2021-07-01 18:56:20|502.35|496.95|502.35|496.95|502.35|496.95|502.34|496.94|3
1625165790000|2021-07-01 18:56:30|502.34|496.94|502.35|496.95|502.35|496.95|502.34|496.94|4
1625165800000|2021-07-01 18:56:40|502.38|496.98|502.02|496.62|502.39|496.99|502.02|496.62|23
1625165810000|2021-07-01 18:56:50|502.13|496.73|502.04|496.64|502.14|496.74|502.04|496.64|20
1625165820000|2021-07-01 18:57:00|502.05|496.65|501.76|496.36|502.07|496.67|501.74|496.34|12
1625165830000|2021-07-01 18:57:10|501.68|496.28|501.53|496.13|501.73|496.33|501.52|496.12|13
1625165840000|2021-07-01 18:57:20|501.55|496.15|501.52|496.12|501.56|496.16|501.52|496.12|3
1625165850000|2021-07-01 18:57:30|501.53|496.13|501.64|496.24|501.65|496.25|501.53|496.13|18
1625165860000|2021-07-01 18:57:40|501.6|496.2|501.79|496.39|501.79|496.39|501.57|496.17|18
1625165870000|2021-07-01 18:57:50|501.8|496.4|501.83|496.43|501.85|496.45|501.8|496.4|12
1625165880000|2021-07-01 18:58:00|501.87|496.47|501.84|496.44|501.88|496.48|501.82|496.42|10
1625165890000|2021-07-01 18:58:10|501.81|496.41|501.85|496.45|501.85|496.45|501.8|496.4|10
1625165900000|2021-07-01 18:58:20|501.84|496.44|501.7|496.3|501.84|496.44|501.7|496.3|9
1625165910000|2021-07-01 18:58:30|501.61|496.21|501.59|496.19|501.66|496.26|501.59|496.19|11
1625165920000|2021-07-01 18:58:40|501.43|496.03|500.48|495.08|501.43|496.03|500.42|495.02|19
1625165930000|2021-07-01 18:58:50|500.18|494.78|499.99|494.59|500.2|494.8|499.99|494.59|13
1625165940000|2021-07-01 18:59:00|499.97|494.57|499.58|494.18|499.97|494.57|499.47|494.07|15
1625165950000|2021-07-01 18:59:10|499.38|493.98|499.6|494.2|499.67|494.27|499.1|493.7|23
1625165960000|2021-07-01 18:59:20|499.65|494.25|499.73|494.33|499.84|494.44|499.4|494|25
1625165970000|2021-07-01 18:59:30|499.8|494.4|499.26|493.86|499.8|494.4|499.26|493.86|23
1625165980000|2021-07-01 18:59:40|499.3|493.9|499.96|494.56|499.96|494.56|499.3|493.9|15
1625165990000|2021-07-01 18:59:50|499.94|494.54|500.01|494.61|500.01|494.61|499.94|494.54|3
1625166000000|2021-07-01 19:00:00|500.13|494.73|500.63|495.23|500.63|495.23|500.13|494.73|12
1625166010000|2021-07-01 19:00:10|500.66|495.26|501.05|495.65|501.11|495.71|500.66|495.26|20
1625166020000|2021-07-01 19:00:20|501.14|495.74|500.65|495.25|501.18|495.78|500.65|495.25|17
1625166030000|2021-07-01 19:00:30|500.51|495.11|500.4|495|500.56|495.16|500.36|494.96|20
1625166040000|2021-07-01 19:00:40|500.35|494.95|499.94|494.54|500.39|494.99|499.91|494.51|18
1625166050000|2021-07-01 19:00:50|499.89|494.49|499.8|494.4|499.94|494.54|499.76|494.36|18
1625166060000|2021-07-01 19:01:00|499.81|494.41|499.83|494.43|499.92|494.52|499.8|494.4|16
1625166070000|2021-07-01 19:01:10|499.82|494.42|499.84|494.44|499.89|494.49|499.79|494.39|11
1625166080000|2021-07-01 19:01:20|499.86|494.46|500.03|494.63|500.03|494.63|499.84|494.44|8
1625166090000|2021-07-01 19:01:30|500|494.6|500.16|494.76|500.16|494.76|499.97|494.57|14
1625166100000|2021-07-01 19:01:40|500.17|494.77|500.3|494.9|500.47|495.07|500.17|494.77|21
1625166110000|2021-07-01 19:01:50|500.29|494.89|500.28|494.88|500.3|494.9|500.22|494.82|11
1625166120000|2021-07-01 19:02:00|500.27|494.87|500.37|494.97|500.44|495.04|500.26|494.86|14
1625166130000|2021-07-01 19:02:10|500.38|494.98|500.48|495.08|500.49|495.09|500.38|494.98|6
1625166140000|2021-07-01 19:02:20|500.47|495.07|500.19|494.79|500.47|495.07|500.19|494.79|9
1625166150000|2021-07-01 19:02:30|500.2|494.8|500.33|494.93|500.38|494.98|500.2|494.8|11
1625166160000|2021-07-01 19:02:40|500.32|494.92|500.07|494.67|500.49|495.09|500.01|494.61|17
1625166170000|2021-07-01 19:02:50|500.06|494.66|500.03|494.63|500.22|494.82|500|494.6|20
1625166180000|2021-07-01 19:03:00|500.01|494.61|499.97|494.57|500.04|494.64|499.94|494.54|6
1625166190000|2021-07-01 19:03:10|499.93|494.53|498.88|493.48|499.93|494.53|498.67|493.27|20
1625166200000|2021-07-01 19:03:20|498.9|493.5|499.01|493.61|499.07|493.67|498.9|493.5|10
1625166210000|2021-07-01 19:03:30|498.98|493.58|499.11|493.71|499.14|493.74|498.97|493.57|15
1625166220000|2021-07-01 19:03:40|499.12|493.72|499.1|493.7|499.16|493.76|499.03|493.63|18
1625166230000|2021-07-01 19:03:50|499.06|493.66|499.15|493.75|499.26|493.86|499.04|493.64|16
1625166240000|2021-07-01 19:04:00|499.19|493.79|499.46|494.06|499.54|494.14|499.14|493.74|15
1625166250000|2021-07-01 19:04:10|499.47|494.07|499.76|494.36|499.76|494.36|499.46|494.06|18
1625166260000|2021-07-01 19:04:20|499.69|494.29|499.42|494.02|499.7|494.3|499.33|493.93|19
1625166270000|2021-07-01 19:04:30|499.41|494.01|499.29|493.89|499.46|494.06|499.29|493.89|6
1625166280000|2021-07-01 19:04:40|499.39|493.99|499.23|493.83|499.39|493.99|499.22|493.82|8
1625166290000|2021-07-01 19:04:50|499.22|493.82|499.34|493.94|499.41|494.01|499.22|493.82|16
1625166300000|2021-07-01 19:05:00|499.33|493.93|499.14|493.74|499.34|493.94|499.14|493.74|6
1625166310000|2021-07-01 19:05:10|499.11|493.71|499.16|493.76|499.24|493.84|499.11|493.71|6
1625166320000|2021-07-01 19:05:20|499.15|493.75|499.29|493.89|499.35|493.95|499.15|493.75|17
1625166330000|2021-07-01 19:05:30|499.28|493.88|499.29|493.89|499.31|493.91|499.25|493.85|13
1625166340000|2021-07-01 19:05:40|499.28|493.88|499.47|494.07|499.47|494.07|499.28|493.88|12
1625166350000|2021-07-01 19:05:50|499.49|494.09|499.31|493.91|499.49|494.09|499.28|493.88|15
1625166360000|2021-07-01 19:06:00|499.29|493.89|499.37|493.97|499.38|493.98|499.29|493.89|7
1625166370000|2021-07-01 19:06:10|499.33|493.93|499.36|493.96|499.36|493.96|499.29|493.89|7
1625166380000|2021-07-01 19:06:20|499.3|493.9|498.95|493.55|499.3|493.9|498.95|493.55|5
1625166390000|2021-07-01 19:06:30|499|493.6|498.96|493.56|499|493.6|498.95|493.55|5
1625166400000|2021-07-01 19:06:40|498.97|493.57|498.66|493.26|499|493.6|498.64|493.24|19
1625166410000|2021-07-01 19:06:50|498.62|493.22|498.69|493.29|498.79|493.39|498.51|493.11|12
1625166420000|2021-07-01 19:07:00|498.66|493.26|499.06|493.66|499.06|493.66|498.66|493.26|23
1625166430000|2021-07-01 19:07:10|498.93|493.53|498.79|493.39|498.93|493.53|498.79|493.39|10
1625166440000|2021-07-01 19:07:20|498.73|493.33|498.57|493.17|498.73|493.33|498.55|493.15|19
1625166450000|2021-07-01 19:07:30|498.55|493.15|498.57|493.17|498.61|493.21|498.51|493.11|18
1625166460000|2021-07-01 19:07:40|498.58|493.18|498.49|493.09|498.58|493.18|498.48|493.08|9
1625166470000|2021-07-01 19:07:50|498.55|493.15|498.4|493|498.55|493.15|498.35|492.95|12
1625166480000|2021-07-01 19:08:00|498.38|492.98|498.4|493|498.42|493.02|498.33|492.93|16
1625166490000|2021-07-01 19:08:10|498.41|493.01|498.48|493.08|498.53|493.13|498.41|493.01|12
1625166500000|2021-07-01 19:08:20|498.49|493.09|498.47|493.07|498.5|493.1|498.44|493.04|17
1625166510000|2021-07-01 19:08:30|498.48|493.08|498.63|493.23|498.77|493.37|498.47|493.07|20
1625166520000|2021-07-01 19:08:40|498.67|493.27|498.64|493.24|498.67|493.27|498.63|493.23|5
1625166530000|2021-07-01 19:08:50|498.66|493.26|498.66|493.26|498.66|493.26|498.65|493.25|3
1625166540000|2021-07-01 19:09:00|498.79|493.39|498.79|493.39|498.79|493.39|498.79|493.39|1
1625166550000|2021-07-01 19:09:10|498.78|493.38|498.78|493.38|498.78|493.38|498.78|493.38|1
1625166560000|2021-07-01 19:09:20|498.8|493.4|498.64|493.24|498.95|493.55|498.63|493.23|13
1625166570000|2021-07-01 19:09:30|498.68|493.28|498.62|493.22|498.68|493.28|498.56|493.16|13
1625166580000|2021-07-01 19:09:40|498.61|493.21|498.79|493.39|498.79|493.39|498.61|493.21|15
1625166590000|2021-07-01 19:09:50|498.78|493.38|498.77|493.37|498.78|493.38|498.69|493.29|11
1625166600000|2021-07-01 19:10:00|498.76|493.36|498.98|493.58|498.99|493.59|498.75|493.35|17
1625166610000|2021-07-01 19:10:10|498.97|493.57|498.83|493.43|498.97|493.57|498.79|493.39|8
1625166620000|2021-07-01 19:10:20|498.77|493.37|498.66|493.26|498.77|493.37|498.6|493.2|11
1625166630000|2021-07-01 19:10:30|498.65|493.25|498.58|493.18|498.65|493.25|498.51|493.11|14
1625166640000|2021-07-01 19:10:40|498.59|493.19|498.67|493.27|498.67|493.27|498.57|493.17|15
1625166650000|2021-07-01 19:10:50|498.77|493.37|498.91|493.51|498.91|493.51|498.77|493.37|19
1625166660000|2021-07-01 19:11:00|498.92|493.52|498.91|493.51|499.21|493.81|498.88|493.48|19
1625166670000|2021-07-01 19:11:10|498.9|493.5|498.94|493.54|498.94|493.54|498.85|493.45|17
1625166680000|2021-07-01 19:11:20|498.92|493.52|498.91|493.51|498.93|493.53|498.85|493.45|11
1625166690000|2021-07-01 19:11:30|498.9|493.5|498.88|493.48|498.92|493.52|498.84|493.44|12
1625166700000|2021-07-01 19:11:40|498.86|493.46|498.75|493.35|498.9|493.5|498.75|493.35|14
1625166710000|2021-07-01 19:11:50|498.67|493.27|498.72|493.32|498.77|493.37|498.67|493.27|18
1625166720000|2021-07-01 19:12:00|498.73|493.33|498.34|492.94|498.73|493.33|498.34|492.94|17
1625166730000|2021-07-01 19:12:10|498.33|492.93|498.31|492.91|498.33|492.93|498.31|492.91|3
1625166740000|2021-07-01 19:12:20|498.28|492.88|498.03|492.63|498.28|492.88|498.02|492.62|8
1625166750000|2021-07-01 19:12:30|498.04|492.64|497.92|492.52|498.06|492.66|497.89|492.49|5
1625166760000|2021-07-01 19:12:40|497.93|492.53|497.98|492.58|497.99|492.59|497.93|492.53|6
1625166770000|2021-07-01 19:12:50|497.95|492.55|497.75|492.35|497.95|492.55|497.74|492.34|17
1625166780000|2021-07-01 19:13:00|497.77|492.37|498.04|492.64|498.1|492.7|497.77|492.37|17
1625166790000|2021-07-01 19:13:10|498.11|492.71|498.27|492.87|498.36|492.96|498.07|492.67|11
1625166800000|2021-07-01 19:13:20|498.28|492.88|498.2|492.8|498.28|492.88|498.01|492.61|17
1625166810000|2021-07-01 19:13:30|498.26|492.86|498.33|492.93|498.33|492.93|498.25|492.85|5
1625166820000|2021-07-01 19:13:40|498.41|493.01|498.44|493.04|498.5|493.1|498.41|493.01|10
1625166830000|2021-07-01 19:13:50|498.42|493.02|498.24|492.84|498.42|493.02|498.11|492.71|12
1625166840000|2021-07-01 19:14:00|498.41|493.01|498.44|493.04|498.47|493.07|498.38|492.98|18
1625166850000|2021-07-01 19:14:10|498.47|493.07|498.24|492.84|498.48|493.08|498.24|492.84|19
1625166860000|2021-07-01 19:14:20|498.22|492.82|498.2|492.8|498.22|492.82|498.19|492.79|6
1625166870000|2021-07-01 19:14:30|498.24|492.84|497.46|492.06|498.26|492.86|497.43|492.03|21
1625166880000|2021-07-01 19:14:40|497.45|492.05|497.03|491.63|497.45|492.05|497|491.6|18
1625166890000|2021-07-01 19:14:50|497.04|491.64|496.97|491.57|497.11|491.71|496.83|491.43|19
1625166900000|2021-07-01 19:15:00|496.96|491.56|497.14|491.74|497.14|491.74|496.9|491.5|16
1625166910000|2021-07-01 19:15:10|497.28|491.88|497.52|492.12|497.52|492.12|497.27|491.87|14
1625166920000|2021-07-01 19:15:20|497.54|492.14|497.31|491.91|497.56|492.16|497.28|491.88|16
1625166930000|2021-07-01 19:15:30|497.28|491.88|497.03|491.63|497.28|491.88|496.99|491.59|13
1625166940000|2021-07-01 19:15:40|497.05|491.65|496.7|491.3|497.05|491.65|496.68|491.28|21
1625166950000|2021-07-01 19:15:50|496.71|491.31|496.67|491.27|496.75|491.35|496.61|491.21|15
1625166960000|2021-07-01 19:16:00|496.65|491.25|496.59|491.19|496.67|491.27|496.58|491.18|19
1625166970000|2021-07-01 19:16:10|496.61|491.21|496.96|491.56|496.98|491.58|496.6|491.2|19
1625166980000|2021-07-01 19:16:20|496.99|491.59|497.13|491.73|497.18|491.78|496.99|491.59|12
1625166990000|2021-07-01 19:16:30|497.12|491.72|496.71|491.31|497.14|491.74|496.66|491.26|20
1625167000000|2021-07-01 19:16:40|496.68|491.28|496.37|490.97|496.68|491.28|496.36|490.96|18
1625167010000|2021-07-01 19:16:50|496.36|490.96|496.05|490.65|496.38|490.98|496.05|490.65|21
1625167020000|2021-07-01 19:17:00|496.07|490.67|496.36|490.96|496.4|491|496.07|490.67|13
1625167030000|2021-07-01 19:17:10|496.38|490.98|496.37|490.97|496.38|490.98|496.29|490.89|10
1625167040000|2021-07-01 19:17:20|496.39|490.99|496.4|491|496.4|491|496.37|490.97|6
1625167050000|2021-07-01 19:17:30|496.39|490.99|496.74|491.34|496.74|491.34|496.39|490.99|9
1625167060000|2021-07-01 19:17:40|496.66|491.26|496.53|491.13|496.67|491.27|496.49|491.09|6
1625167070000|2021-07-01 19:17:50|496.52|491.12|496.51|491.11|496.52|491.12|496.5|491.1|6
1625167080000|2021-07-01 19:18:00|496.5|491.1|496.51|491.11|496.67|491.27|496.5|491.1|15
1625167090000|2021-07-01 19:18:10|496.45|491.05|496.55|491.15|496.56|491.16|496.32|490.92|18
1625167100000|2021-07-01 19:18:20|496.56|491.16|496.51|491.11|496.71|491.31|496.51|491.11|20
1625167110000|2021-07-01 19:18:30|496.52|491.12|496.49|491.09|496.57|491.17|496.49|491.09|7
1625167120000|2021-07-01 19:18:40|496.51|491.11|496.5|491.1|496.51|491.11|496.34|490.94|12
1625167130000|2021-07-01 19:18:50|496.49|491.09|496.49|491.09|496.66|491.26|496.49|491.09|18
1625167140000|2021-07-01 19:19:00|496.52|491.12|496.26|490.86|496.55|491.15|496.26|490.86|12
1625167150000|2021-07-01 19:19:10|496.23|490.83|496.21|490.81|496.27|490.87|496.21|490.81|6
1625167160000|2021-07-01 19:19:20|496.22|490.82|496.2|490.8|496.24|490.84|496.2|490.8|7
1625167170000|2021-07-01 19:19:30|496.22|490.82|496.27|490.87|496.29|490.89|496.22|490.82|9
1625167180000|2021-07-01 19:19:40|496.26|490.86|496.35|490.95|496.42|491.02|496.26|490.86|18
1625167190000|2021-07-01 19:19:50|496.33|490.93|496|490.6|496.34|490.94|496|490.6|14
1625167200000|2021-07-01 19:20:00|495.99|490.59|496.01|490.61|496.08|490.68|495.99|490.59|11
1625167210000|2021-07-01 19:20:10|496|490.6|495.57|490.17|496|490.6|495.48|490.08|16
1625167220000|2021-07-01 19:20:20|495.56|490.16|495.62|490.22|495.66|490.26|495.55|490.15|13
1625167230000|2021-07-01 19:20:30|495.61|490.21|495.64|490.24|495.64|490.24|495.58|490.18|10
1625167240000|2021-07-01 19:20:40|495.63|490.23|495.78|490.38|495.87|490.47|495.63|490.23|16
1625167250000|2021-07-01 19:20:50|495.76|490.36|495.68|490.28|495.76|490.36|495.65|490.25|10
1625167260000|2021-07-01 19:21:00|495.67|490.27|495.55|490.15|495.72|490.32|495.55|490.15|11
1625167270000|2021-07-01 19:21:10|495.52|490.12|495.38|489.98|495.54|490.14|495.32|489.92|8
1625167280000|2021-07-01 19:21:20|495.45|490.05|495.4|490|495.49|490.09|495.4|490|10
1625167290000|2021-07-01 19:21:30|495.39|489.99|495.22|489.82|495.4|490|495.22|489.82|6
1625167300000|2021-07-01 19:21:40|495.19|489.79|495.12|489.72|495.19|489.79|495.12|489.72|13
1625167310000|2021-07-01 19:21:50|495.15|489.75|494.98|489.58|495.15|489.75|494.98|489.58|10
1625167320000|2021-07-01 19:22:00|494.94|489.54|495.04|489.64|495.04|489.64|494.84|489.44|10
1625167330000|2021-07-01 19:22:10|495.08|489.68|494.92|489.52|495.13|489.73|494.89|489.49|14
1625167340000|2021-07-01 19:22:20|494.82|489.42|494.65|489.25|494.84|489.44|494.65|489.25|16
1625167350000|2021-07-01 19:22:30|494.66|489.26|494.29|488.89|494.71|489.31|494.29|488.89|11
1625167360000|2021-07-01 19:22:40|494.31|488.91|494.19|488.79|494.32|488.92|494.19|488.79|17
1625167370000|2021-07-01 19:22:50|494.21|488.81|494.24|488.84|494.24|488.84|494.12|488.72|16
1625167380000|2021-07-01 19:23:00|494.27|488.87|494.23|488.83|494.32|488.92|494.21|488.81|19
1625167390000|2021-07-01 19:23:10|494.24|488.84|493.71|488.31|494.25|488.85|493.32|487.92|19
1625167400000|2021-07-01 19:23:20|493.72|488.32|492.65|487.25|493.72|488.32|492.64|487.24|23
1625167410000|2021-07-01 19:23:30|492.68|487.28|492.56|487.16|492.94|487.54|492.54|487.14|16
1625167420000|2021-07-01 19:23:40|492.54|487.14|492.32|486.92|492.61|487.21|492.31|486.91|8
1625167430000|2021-07-01 19:23:50|492.5|487.1|492.62|487.22|492.62|487.22|492.31|486.91|22
1625167440000|2021-07-01 19:24:00|492.59|487.19|492.66|487.26|492.82|487.42|492.58|487.18|15
1625167450000|2021-07-01 19:24:10|492.57|487.17|492.59|487.19|492.61|487.21|492.48|487.08|21
1625167460000|2021-07-01 19:24:20|492.6|487.2|492.78|487.38|492.78|487.38|492.52|487.12|11
1625167470000|2021-07-01 19:24:30|492.82|487.42|492.81|487.41|492.84|487.44|492.78|487.38|10
1625167480000|2021-07-01 19:24:40|492.79|487.39|492.81|487.41|492.81|487.41|492.78|487.38|6
1625167490000|2021-07-01 19:24:50|493.07|487.67|492.63|487.23|493.07|487.67|492.6|487.2|19
1625167500000|2021-07-01 19:25:00|492.65|487.25|492.87|487.47|493.03|487.63|492.65|487.25|16
1625167510000|2021-07-01 19:25:10|492.88|487.48|493.06|487.66|493.06|487.66|492.88|487.48|7
1625167520000|2021-07-01 19:25:20|493.17|487.77|493.41|488.01|493.45|488.05|493.16|487.76|14
1625167530000|2021-07-01 19:25:30|493.42|488.02|493.29|487.89|493.42|488.02|493.12|487.72|10
1625167540000|2021-07-01 19:25:40|493.3|487.9|493.31|487.91|493.31|487.91|493.28|487.88|5
1625167550000|2021-07-01 19:25:50|493.32|487.92|494.21|488.81|494.32|488.92|493.32|487.92|11
1625167560000|2021-07-01 19:26:00|494.08|488.68|494.24|488.84|494.26|488.86|493.98|488.58|21
1625167570000|2021-07-01 19:26:10|494.25|488.85|494.07|488.67|494.44|489.04|494.07|488.67|19
1625167580000|2021-07-01 19:26:20|494.12|488.72|494.13|488.73|494.26|488.86|494.08|488.68|17
1625167590000|2021-07-01 19:26:30|494.12|488.72|493.85|488.45|494.12|488.72|493.85|488.45|16
1625167600000|2021-07-01 19:26:40|493.8|488.4|493.51|488.11|493.9|488.5|493.5|488.1|22
1625167610000|2021-07-01 19:26:50|493.46|488.06|493.3|487.9|493.46|488.06|493.27|487.87|13
1625167620000|2021-07-01 19:27:00|493.31|487.91|493.81|488.41|493.81|488.41|493.31|487.91|11
1625167630000|2021-07-01 19:27:10|493.82|488.42|493.82|488.42|493.98|488.58|493.7|488.3|20
1625167640000|2021-07-01 19:27:20|493.81|488.41|493.83|488.43|493.86|488.46|493.81|488.41|8
1625167650000|2021-07-01 19:27:30|493.82|488.42|493.42|488.02|493.82|488.42|493.42|488.02|19
1625167660000|2021-07-01 19:27:40|493.3|487.9|493.2|487.8|493.41|488.01|493.12|487.72|19
1625167670000|2021-07-01 19:27:50|493.12|487.72|492.99|487.59|493.16|487.76|492.97|487.57|11
1625167680000|2021-07-01 19:28:00|493|487.6|493.11|487.71|493.13|487.73|492.98|487.58|11
1625167690000|2021-07-01 19:28:10|493.15|487.75|493.37|487.97|493.4|488|493.15|487.75|8
1625167700000|2021-07-01 19:28:20|493.36|487.96|493.39|487.99|493.39|487.99|493.36|487.96|6
1625167710000|2021-07-01 19:28:30|493.29|487.89|493.36|487.96|493.42|488.02|493.29|487.89|15
1625167720000|2021-07-01 19:28:40|493.37|487.97|493.15|487.75|493.38|487.98|493.05|487.65|9
1625167730000|2021-07-01 19:28:50|493.19|487.79|493.13|487.73|493.19|487.79|493.12|487.72|9
1625167740000|2021-07-01 19:29:00|493.17|487.77|493.24|487.84|493.24|487.84|493.08|487.68|10
1625167750000|2021-07-01 19:29:10|493.23|487.83|493.22|487.82|493.29|487.89|493.16|487.76|14
1625167760000|2021-07-01 19:29:20|493.17|487.77|492.52|487.12|493.17|487.77|492.43|487.03|19
1625167770000|2021-07-01 19:29:30|492.55|487.15|492.61|487.21|492.63|487.23|492.36|486.96|17
1625167780000|2021-07-01 19:29:40|492.57|487.17|492.79|487.39|492.79|487.39|492.52|487.12|14
1625167790000|2021-07-01 19:29:50|492.75|487.35|493.02|487.62|493.02|487.62|492.68|487.28|19
1625167800000|2021-07-01 19:30:00|492.84|487.44|492.88|487.48|493.01|487.61|492.84|487.44|18
1625167810000|2021-07-01 19:30:10|492.89|487.49|492.92|487.52|493.01|487.61|492.84|487.44|10
1625167820000|2021-07-01 19:30:20|492.93|487.53|493.47|488.07|493.47|488.07|492.93|487.53|10
1625167830000|2021-07-01 19:30:30|493.45|488.05|493.32|487.92|493.51|488.11|493.2|487.8|14
1625167840000|2021-07-01 19:30:40|493.36|487.96|493.4|488|493.4|488|493.36|487.96|3
1625167850000|2021-07-01 19:30:50|493.53|488.13|493.22|487.82|493.53|488.13|493.21|487.81|16
1625167860000|2021-07-01 19:31:00|493.23|487.83|492.9|487.5|493.23|487.83|492.77|487.37|16
1625167870000|2021-07-01 19:31:10|492.89|487.49|492.8|487.4|492.89|487.49|492.79|487.39|12
1625167880000|2021-07-01 19:31:20|492.82|487.42|492.82|487.42|492.91|487.51|492.81|487.41|11
1625167890000|2021-07-01 19:31:30|492.65|487.25|492.59|487.19|492.65|487.25|492.59|487.19|3
1625167900000|2021-07-01 19:31:40|492.6|487.2|492.76|487.36|492.81|487.41|492.6|487.2|16
1625167910000|2021-07-01 19:31:50|492.74|487.34|493.48|488.08|493.59|488.19|492.74|487.34|19
1625167920000|2021-07-01 19:32:00|493.53|488.13|493.43|488.03|493.54|488.14|493.41|488.01|12
1625167930000|2021-07-01 19:32:10|493.45|488.05|493.82|488.42|493.82|488.42|493.45|488.05|16
1625167940000|2021-07-01 19:32:20|493.85|488.45|493.73|488.33|493.97|488.57|493.73|488.33|18
1625167950000|2021-07-01 19:32:30|493.6|488.2|492.54|487.14|493.6|488.2|492.54|487.14|25
1625167960000|2021-07-01 19:32:40|492.56|487.16|492.66|487.26|492.69|487.29|492.55|487.15|19
1625167970000|2021-07-01 19:32:50|492.64|487.24|492.56|487.16|492.66|487.26|492.4|487|21
1625167980000|2021-07-01 19:33:00|492.41|487.01|492.41|487.01|492.43|487.03|492.41|487.01|4
1625167990000|2021-07-01 19:33:10|492.35|486.95|492.31|486.91|492.36|486.96|492.25|486.85|13
1625168000000|2021-07-01 19:33:20|492.32|486.92|492.48|487.08|492.48|487.08|492.32|486.92|18
1625168010000|2021-07-01 19:33:30|492.52|487.12|492.52|487.12|492.55|487.15|492.52|487.12|12
1625168020000|2021-07-01 19:33:40|492.49|487.09|492.26|486.86|492.49|487.09|492.22|486.82|20
1625168030000|2021-07-01 19:33:50|492.25|486.85|492.26|486.86|492.28|486.88|492.25|486.85|15
1625168040000|2021-07-01 19:34:00|492.25|486.85|492.45|487.05|492.65|487.25|492.25|486.85|22
1625168050000|2021-07-01 19:34:10|492.44|487.04|492.61|487.21|492.61|487.21|492.41|487.01|21
1625168060000|2021-07-01 19:34:20|492.62|487.22|492.65|487.25|492.68|487.28|492.56|487.16|12
1625168070000|2021-07-01 19:34:30|492.6|487.2|492.63|487.23|492.66|487.26|492.58|487.18|10
1625168080000|2021-07-01 19:34:40|492.64|487.24|492.47|487.07|492.75|487.35|492.47|487.07|14
1625168090000|2021-07-01 19:34:50|492.43|487.03|492.53|487.13|492.54|487.14|492.39|486.99|14
1625168100000|2021-07-01 19:35:00|492.49|487.09|492.21|486.81|492.49|487.09|492.21|486.81|12
1625168110000|2021-07-01 19:35:10|492.23|486.83|492.09|486.69|492.23|486.83|492.09|486.69|14
1625168120000|2021-07-01 19:35:20|492.08|486.68|491.78|486.38|492.08|486.68|491.7|486.3|19
1625168130000|2021-07-01 19:35:30|491.77|486.37|492.07|486.67|492.09|486.69|491.77|486.37|24
1625168140000|2021-07-01 19:35:40|492.06|486.66|491.93|486.53|492.07|486.67|491.88|486.48|19
1625168150000|2021-07-01 19:35:50|491.92|486.52|491.11|485.71|491.92|486.52|491|485.6|26
1625168160000|2021-07-01 19:36:00|491.12|485.72|490.91|485.51|491.34|485.94|490.91|485.51|24
1625168170000|2021-07-01 19:36:10|490.88|485.48|490.44|485.04|490.89|485.49|490.15|484.75|23
1625168180000|2021-07-01 19:36:20|490.42|485.02|490.76|485.36|490.76|485.36|490.37|484.97|20
1625168190000|2021-07-01 19:36:30|490.69|485.29|490.99|485.59|491.07|485.67|490.69|485.29|22
1625168200000|2021-07-01 19:36:40|491.03|485.63|491.54|486.14|491.54|486.14|491.02|485.62|21
1625168210000|2021-07-01 19:36:50|491.55|486.15|491.16|485.76|491.6|486.2|491.14|485.74|16
1625168220000|2021-07-01 19:37:00|491.19|485.79|491.34|485.94|491.34|485.94|491.14|485.74|22
1625168230000|2021-07-01 19:37:10|491.32|485.92|492.09|486.69|492.09|486.69|491.32|485.92|18
1625168240000|2021-07-01 19:37:20|492.08|486.68|492.19|486.79|492.34|486.94|492.04|486.64|17
1625168250000|2021-07-01 19:37:30|492.29|486.89|493.24|487.84|493.36|487.96|492.29|486.89|18
1625168260000|2021-07-01 19:37:40|493.28|487.88|493.25|487.85|493.44|488.04|493.25|487.85|9
1625168270000|2021-07-01 19:37:50|493.33|487.93|493.07|487.67|493.34|487.94|493.05|487.65|23
1625168280000|2021-07-01 19:38:00|492.94|487.54|493|487.6|493.26|487.86|492.81|487.41|21
1625168290000|2021-07-01 19:38:10|493.05|487.65|493.5|488.1|493.5|488.1|493.03|487.63|16
1625168300000|2021-07-01 19:38:20|493.53|488.13|492.84|487.44|493.57|488.17|492.82|487.42|23
1625168310000|2021-07-01 19:38:30|492.83|487.43|492.17|486.77|492.94|487.54|492.14|486.74|18
1625168320000|2021-07-01 19:38:40|492.23|486.83|492.22|486.82|492.23|486.83|492.13|486.73|10
1625168330000|2021-07-01 19:38:50|492.27|486.87|491.36|485.96|492.27|486.87|491.3|485.9|16
1625168340000|2021-07-01 19:39:00|491.44|486.04|490.55|485.15|491.44|486.04|490.55|485.15|20
1625168350000|2021-07-01 19:39:10|490.47|485.07|490.79|485.39|490.79|485.39|490.47|485.07|16
1625168360000|2021-07-01 19:39:20|490.81|485.41|491.7|486.3|491.7|486.3|490.81|485.41|20
1625168370000|2021-07-01 19:39:30|491.67|486.27|491.51|486.11|491.71|486.31|491.51|486.11|18
1625168380000|2021-07-01 19:39:40|491.47|486.07|491.54|486.14|491.6|486.2|491.17|485.77|21
1625168390000|2021-07-01 19:39:50|491.51|486.11|492.04|486.64|492.04|486.64|491.48|486.08|17
1625168400000|2021-07-01 19:40:00|492.14|486.74|492.08|486.68|492.14|486.74|491.95|486.55|16
1625168410000|2021-07-01 19:40:10|492.09|486.69|492.48|487.08|492.58|487.18|492.08|486.68|21
1625168420000|2021-07-01 19:40:20|492.47|487.07|492.25|486.85|492.47|487.07|492.18|486.78|16
1625168430000|2021-07-01 19:40:30|492.27|486.87|492.36|486.96|492.38|486.98|492.23|486.83|18
1625168440000|2021-07-01 19:40:40|492.44|487.04|492.19|486.79|492.44|487.04|492.05|486.65|21
1625168450000|2021-07-01 19:40:50|492.33|486.93|492.15|486.75|492.33|486.93|492.07|486.67|17
1625168460000|2021-07-01 19:41:00|492.1|486.7|491.44|486.04|492.11|486.71|491.38|485.98|16
1625168470000|2021-07-01 19:41:10|491.46|486.06|491.38|485.98|491.46|486.06|491.3|485.9|13
1625168480000|2021-07-01 19:41:20|491.31|485.91|491.25|485.85|491.4|486|491.23|485.83|14
1625168490000|2021-07-01 19:41:30|491.31|485.91|491.15|485.75|491.33|485.93|490.99|485.59|15
1625168500000|2021-07-01 19:41:40|491.25|485.85|491.32|485.92|491.35|485.95|491.17|485.77|18
1625168510000|2021-07-01 19:41:50|491.33|485.93|491.15|485.75|491.4|486|491.15|485.75|18
1625168520000|2021-07-01 19:42:00|491.17|485.77|491.47|486.07|491.47|486.07|491.17|485.77|14
1625168530000|2021-07-01 19:42:10|491.44|486.04|491.44|486.04|491.44|486.04|491.44|486.04|1
1625168540000|2021-07-01 19:42:20|491.43|486.03|491.25|485.85|491.43|486.03|491.17|485.77|15
1625168550000|2021-07-01 19:42:30|491.15|485.75|491.19|485.79|491.19|485.79|491.13|485.73|12
1625168560000|2021-07-01 19:42:40|491.24|485.84|491.46|486.06|491.46|486.06|491.22|485.82|9
1625168570000|2021-07-01 19:42:50|491.45|486.05|491.38|485.98|491.45|486.05|491.38|485.98|5
1625168580000|2021-07-01 19:43:00|491.45|486.05|491.43|486.03|491.45|486.05|491.38|485.98|3
1625168590000|2021-07-01 19:43:10|491.38|485.98|491.59|486.19|491.59|486.19|491.38|485.98|4
1625168600000|2021-07-01 19:43:20|491.56|486.16|491.42|486.02|491.68|486.28|491.42|486.02|16
1625168610000|2021-07-01 19:43:30|491.3|485.9|491.48|486.08|491.48|486.08|491.27|485.87|19
1625168620000|2021-07-01 19:43:40|491.49|486.09|491.42|486.02|491.49|486.09|491.32|485.92|15
1625168630000|2021-07-01 19:43:50|491.41|486.01|491.35|485.95|491.43|486.03|491.35|485.95|8
1625168640000|2021-07-01 19:44:00|491.34|485.94|491.43|486.03|491.43|486.03|491.33|485.93|11
1625168650000|2021-07-01 19:44:10|491.41|486.01|491.48|486.08|491.48|486.08|491.41|486.01|7
1625168660000|2021-07-01 19:44:20|491.49|486.09|491.43|486.03|491.49|486.09|491.43|486.03|4
1625168670000|2021-07-01 19:44:30|491.36|485.96|491.41|486.01|491.44|486.04|491.31|485.91|11
1625168680000|2021-07-01 19:44:40|491.38|485.98|490.66|485.26|491.38|485.98|490.66|485.26|21
1625168690000|2021-07-01 19:44:50|490.64|485.24|491.23|485.83|491.24|485.84|490.64|485.24|23
1625168700000|2021-07-01 19:45:00|491.26|485.86|491.42|486.02|491.42|486.02|491.19|485.79|20
1625168710000|2021-07-01 19:45:10|491.52|486.12|492.41|487.01|492.42|487.02|491.52|486.12|19
1625168720000|2021-07-01 19:45:20|492.44|487.04|492.47|487.07|492.82|487.42|492.12|486.72|26
1625168730000|2021-07-01 19:45:30|492.43|487.03|492.04|486.64|492.47|487.07|492.03|486.63|19
1625168740000|2021-07-01 19:45:40|492.03|486.63|491.94|486.54|492.03|486.63|491.93|486.53|12
1625168750000|2021-07-01 19:45:50|491.83|486.43|492.05|486.65|492.05|486.65|491.6|486.2|16
1625168760000|2021-07-01 19:46:00|492.1|486.7|491.56|486.16|492.13|486.73|491.56|486.16|22
1625168770000|2021-07-01 19:46:10|491.49|486.09|491.4|486|491.52|486.12|491.4|486|8
1625168780000|2021-07-01 19:46:20|491.54|486.14|491.18|485.78|491.59|486.19|491.18|485.78|15
1625168790000|2021-07-01 19:46:30|491.17|485.77|490.97|485.57|491.2|485.8|490.97|485.57|15
1625168800000|2021-07-01 19:46:40|490.95|485.55|491.32|485.92|491.37|485.97|490.94|485.54|22
1625168810000|2021-07-01 19:46:50|491.34|485.94|491.54|486.14|491.54|486.14|491.26|485.86|12
1625168820000|2021-07-01 19:47:00|491.59|486.19|491.31|485.91|491.59|486.19|491.31|485.91|17
1625168830000|2021-07-01 19:47:10|491.2|485.8|491.1|485.7|491.2|485.8|491.05|485.65|14
1625168840000|2021-07-01 19:47:20|491.17|485.77|491.3|485.9|491.32|485.92|491.17|485.77|20
1625168850000|2021-07-01 19:47:30|491.31|485.91|491.43|486.03|491.47|486.07|491.31|485.91|16
1625168860000|2021-07-01 19:47:40|491.42|486.02|491.36|485.96|491.42|486.02|491.3|485.9|11
1625168870000|2021-07-01 19:47:50|491.35|485.95|491.36|485.96|491.36|485.96|491.35|485.95|4
1625168880000|2021-07-01 19:48:00|491.37|485.97|491.32|485.92|491.37|485.97|491.23|485.83|9
1625168890000|2021-07-01 19:48:10|491.34|485.94|491.13|485.73|491.34|485.94|491.13|485.73|12
1625168900000|2021-07-01 19:48:20|491.15|485.75|490.89|485.49|491.15|485.75|490.88|485.48|15
1625168910000|2021-07-01 19:48:30|490.88|485.48|490.88|485.48|490.92|485.52|490.88|485.48|4
1625168920000|2021-07-01 19:48:40|490.86|485.46|490.86|485.46|490.86|485.46|490.86|485.46|1
1625168930000|2021-07-01 19:48:50|490.84|485.44|491.03|485.63|491.05|485.65|490.84|485.44|13
1625168940000|2021-07-01 19:49:00|491.08|485.68|491.02|485.62|491.11|485.71|491.02|485.62|16
1625168950000|2021-07-01 19:49:10|491.03|485.63|491.02|485.62|491.14|485.74|490.98|485.58|17
1625168960000|2021-07-01 19:49:20|491|485.6|490.85|485.45|491|485.6|490.84|485.44|8
1625168970000|2021-07-01 19:49:30|490.86|485.46|490.89|485.49|490.94|485.54|490.86|485.46|22
1625168980000|2021-07-01 19:49:40|490.88|485.48|491.27|485.87|491.27|485.87|490.86|485.46|20
1625168990000|2021-07-01 19:49:50|491.25|485.85|491.17|485.77|491.25|485.85|491.11|485.71|12
1625169000000|2021-07-01 19:50:00|491.19|485.79|491.19|485.79|491.23|485.83|491.19|485.79|11
1625169010000|2021-07-01 19:50:10|491.2|485.8|491.27|485.87|491.34|485.94|491.2|485.8|10
1625169020000|2021-07-01 19:50:20|491.19|485.79|491.16|485.76|491.31|485.91|491.16|485.76|6
1625169030000|2021-07-01 19:50:30|491.15|485.75|491.28|485.88|491.28|485.88|491.13|485.73|10
1625169040000|2021-07-01 19:50:40|491.32|485.92|491.32|485.92|491.36|485.96|491.26|485.86|13
1625169050000|2021-07-01 19:50:50|491.34|485.94|491.37|485.97|491.37|485.97|491.25|485.85|14
1625169060000|2021-07-01 19:51:00|491.38|485.98|491.91|486.51|491.91|486.51|491.38|485.98|15
1625169070000|2021-07-01 19:51:10|491.9|486.5|491.63|486.23|491.9|486.5|491.57|486.17|19
1625169080000|2021-07-01 19:51:20|491.64|486.24|491.48|486.08|491.66|486.26|491.48|486.08|6
1625169090000|2021-07-01 19:51:30|491.45|486.05|491.45|486.05|491.59|486.19|491.45|486.05|5
1625169100000|2021-07-01 19:51:40|491.44|486.04|491.27|485.87|491.44|486.04|491.25|485.85|13
1625169110000|2021-07-01 19:51:50|491.29|485.89|491.31|485.91|491.49|486.09|491.29|485.89|16
1625169120000|2021-07-01 19:52:00|491.3|485.9|491.52|486.12|491.54|486.14|491.18|485.78|15
1625169130000|2021-07-01 19:52:10|491.51|486.11|491.77|486.37|491.77|486.37|491.51|486.11|21
1625169140000|2021-07-01 19:52:20|491.78|486.38|491.63|486.23|491.78|486.38|491.55|486.15|13
1625169150000|2021-07-01 19:52:30|491.64|486.24|491.65|486.25|491.72|486.32|491.64|486.24|14
1625169160000|2021-07-01 19:52:40|491.66|486.26|491.54|486.14|491.67|486.27|491.53|486.13|17
1625169170000|2021-07-01 19:52:50|491.53|486.13|491.54|486.14|491.68|486.28|491.53|486.13|17
1625169180000|2021-07-01 19:53:00|491.52|486.12|491.86|486.46|491.86|486.46|491.52|486.12|18
1625169190000|2021-07-01 19:53:10|491.85|486.45|491.83|486.43|491.85|486.45|491.7|486.3|15
1625169200000|2021-07-01 19:53:20|491.84|486.44|492.22|486.82|492.22|486.82|491.83|486.43|13
1625169210000|2021-07-01 19:53:30|492.21|486.81|492.37|486.97|492.38|486.98|492.21|486.81|10
1625169220000|2021-07-01 19:53:40|492.36|486.96|492.2|486.8|492.39|486.99|492.15|486.75|20
1625169230000|2021-07-01 19:53:50|492.13|486.73|492.21|486.81|492.22|486.82|492.12|486.72|10
1625169240000|2021-07-01 19:54:00|492.2|486.8|492|486.6|492.21|486.81|491.99|486.59|12
1625169250000|2021-07-01 19:54:10|492.01|486.61|491.91|486.51|492.05|486.65|491.9|486.5|12
1625169260000|2021-07-01 19:54:20|491.9|486.5|492|486.6|492.03|486.63|491.9|486.5|15
1625169270000|2021-07-01 19:54:30|492.05|486.65|492.04|486.64|492.09|486.69|491.98|486.58|21
1625169280000|2021-07-01 19:54:40|492.03|486.63|491.86|486.46|492.11|486.71|491.86|486.46|24
1625169290000|2021-07-01 19:54:50|491.84|486.44|491.89|486.49|491.89|486.49|491.6|486.2|14
1625169300000|2021-07-01 19:55:00|491.86|486.46|492.37|486.97|492.37|486.97|491.84|486.44|22
1625169310000|2021-07-01 19:55:10|492.36|486.96|493.26|487.86|493.26|487.86|492.36|486.96|19
1625169320000|2021-07-01 19:55:20|493.39|487.99|493.64|488.24|493.68|488.28|493.39|487.99|17
1625169330000|2021-07-01 19:55:30|493.65|488.25|493.47|488.07|493.65|488.25|493.46|488.06|7
1625169340000|2021-07-01 19:55:40|493.57|488.17|493.45|488.05|493.61|488.21|493.44|488.04|11
1625169350000|2021-07-01 19:55:50|493.49|488.09|493.99|488.59|494.01|488.61|493.29|487.89|17
1625169360000|2021-07-01 19:56:00|494.01|488.61|493.52|488.12|494.01|488.61|493.52|488.12|22
1625169370000|2021-07-01 19:56:10|493.55|488.15|493.39|487.99|493.55|488.15|493.35|487.95|9
1625169380000|2021-07-01 19:56:20|493.4|488|493.07|487.67|493.4|488|493|487.6|23
1625169390000|2021-07-01 19:56:30|493.09|487.69|493.57|488.17|493.57|488.17|493.08|487.68|7
1625169400000|2021-07-01 19:56:40|493.56|488.16|493.9|488.5|493.94|488.54|493.56|488.16|17
1625169410000|2021-07-01 19:56:50|493.91|488.51|493.8|488.4|494.06|488.66|493.72|488.32|22
1625169420000|2021-07-01 19:57:00|493.79|488.39|493.94|488.54|494.02|488.62|493.67|488.27|21
1625169430000|2021-07-01 19:57:10|494.03|488.63|494.14|488.74|494.31|488.91|493.99|488.59|24
1625169440000|2021-07-01 19:57:20|494.15|488.75|493.81|488.41|494.16|488.76|493.8|488.4|19
1625169450000|2021-07-01 19:57:30|493.8|488.4|493.81|488.41|493.83|488.43|493.79|488.39|14
1625169460000|2021-07-01 19:57:40|493.79|488.39|494.01|488.61|494.08|488.68|493.79|488.39|20
1625169470000|2021-07-01 19:57:50|494|488.6|494.06|488.66|494.09|488.69|493.92|488.52|20
1625169480000|2021-07-01 19:58:00|494.05|488.65|494.06|488.66|494.08|488.68|493.92|488.52|13
1625169490000|2021-07-01 19:58:10|494.05|488.65|494.15|488.75|494.15|488.75|494.01|488.61|12
1625169500000|2021-07-01 19:58:20|494.14|488.74|494.05|488.65|494.14|488.74|494.02|488.62|16
1625169510000|2021-07-01 19:58:30|494|488.6|494.17|488.77|494.17|488.77|494|488.6|17
1625169520000|2021-07-01 19:58:40|494.16|488.76|494.13|488.73|494.16|488.76|494.13|488.73|8
1625169530000|2021-07-01 19:58:50|494.05|488.65|494.07|488.67|494.07|488.67|493.87|488.47|13
1625169540000|2021-07-01 19:59:00|494.08|488.68|494.06|488.66|494.11|488.71|494.06|488.66|10
1625169550000|2021-07-01 19:59:10|494.07|488.67|494.2|488.8|494.22|488.82|494.07|488.67|10
1625169560000|2021-07-01 19:59:20|494.17|488.77|494.11|488.71|494.18|488.78|494.08|488.68|17
1625169570000|2021-07-01 19:59:30|494.1|488.7|494.03|488.63|494.15|488.75|494.03|488.63|12
1625169580000|2021-07-01 19:59:40|494.01|488.61|494.12|488.72|494.22|488.82|494.01|488.61|11
1625169590000|2021-07-01 19:59:50|494.13|488.73|494.22|488.82|494.22|488.82|494.13|488.73|7
1625169600000|2021-07-01 20:00:00|494.16|488.76|494.46|489.06|494.46|489.06|494.16|488.76|15
1625169610000|2021-07-01 20:00:10|494.45|489.05|494.37|488.97|494.56|489.16|494.37|488.97|17
1625169620000|2021-07-01 20:00:20|494.4|489|494.45|489.05|494.45|489.05|494.32|488.92|19
1625169630000|2021-07-01 20:00:30|494.44|489.04|495.04|489.64|495.06|489.66|494.44|489.04|20
1625169640000|2021-07-01 20:00:40|495|489.6|494.94|489.54|495.04|489.64|494.85|489.45|14
1625169650000|2021-07-01 20:00:50|494.95|489.55|494.9|489.5|494.98|489.58|494.88|489.48|13
1625169660000|2021-07-01 20:01:00|494.94|489.54|495|489.6|495|489.6|494.91|489.51|10
1625169670000|2021-07-01 20:01:10|495.01|489.61|495.44|490.04|495.57|490.17|495.01|489.61|23
1625169680000|2021-07-01 20:01:20|495.37|489.97|495.42|490.02|495.46|490.06|495.19|489.79|21
1625169690000|2021-07-01 20:01:30|495.43|490.03|495.99|490.59|495.99|490.59|495.38|489.98|15
1625169700000|2021-07-01 20:01:40|496.07|490.67|496.11|490.71|496.25|490.85|496.07|490.67|13
1625169710000|2021-07-01 20:01:50|496.1|490.7|496.23|490.83|496.23|490.83|496.02|490.62|18
1625169720000|2021-07-01 20:02:00|496.26|490.86|496.26|490.86|496.46|491.06|496.23|490.83|20
1625169730000|2021-07-01 20:02:10|496.4|491|496.37|490.97|496.47|491.07|496.35|490.95|10
1625169740000|2021-07-01 20:02:20|496.35|490.95|496.62|491.22|496.62|491.22|496.35|490.95|20
1625169750000|2021-07-01 20:02:30|496.58|491.18|496.78|491.38|496.8|491.4|496.57|491.17|18
1625169760000|2021-07-01 20:02:40|496.77|491.37|496.97|491.57|497.07|491.67|496.76|491.36|21
1625169770000|2021-07-01 20:02:50|497.07|491.67|497.19|491.79|497.19|491.79|496.97|491.57|12
1625169780000|2021-07-01 20:03:00|497.24|491.84|497.24|491.84|497.3|491.9|497.18|491.78|21
1625169790000|2021-07-01 20:03:10|497.27|491.87|497.13|491.73|497.27|491.87|497.03|491.63|19
1625169800000|2021-07-01 20:03:20|497.14|491.74|497.39|491.99|497.49|492.09|497.07|491.67|26
1625169810000|2021-07-01 20:03:30|497.49|492.09|497.43|492.03|497.52|492.12|497.39|491.99|17
1625169820000|2021-07-01 20:03:40|497.4|492|497.46|492.06|497.46|492.06|497.4|492|11
1625169830000|2021-07-01 20:03:50|497.48|492.08|497.58|492.18|497.59|492.19|497.46|492.06|13
1625169850000|2021-07-01 20:04:10|497.55|492.15|497.58|492.18|497.58|492.18|497.55|492.15|2
1625169860000|2021-07-01 20:04:20|497.56|492.16|497.93|492.53|497.93|492.53|497.56|492.16|13
1625169870000|2021-07-01 20:04:30|497.91|492.51|498.26|492.86|498.27|492.87|497.91|492.51|11
1625169880000|2021-07-01 20:04:40|498.23|492.83|498.47|493.07|498.47|493.07|498.21|492.81|12
1625169890000|2021-07-01 20:04:50|498.46|493.06|498.73|493.33|498.84|493.44|498.34|492.94|27
1625169900000|2021-07-01 20:05:00|498.74|493.34|498.89|493.49|498.89|493.49|498.68|493.28|15
1625169910000|2021-07-01 20:05:10|498.9|493.5|499.05|493.65|499.05|493.65|498.88|493.48|8
1625169920000|2021-07-01 20:05:20|499.09|493.69|499.01|493.61|499.11|493.71|499.01|493.61|8
1625169930000|2021-07-01 20:05:30|499|493.6|499.04|493.64|499.05|493.65|498.93|493.53|16
1625169940000|2021-07-01 20:05:40|498.99|493.59|498.88|493.48|499.03|493.63|498.87|493.47|9
1625169950000|2021-07-01 20:05:50|498.9|493.5|499.21|493.81|499.21|493.81|498.88|493.48|20
1625169960000|2021-07-01 20:06:00|499.13|493.73|498.72|493.32|499.2|493.8|498.7|493.3|21
1625169970000|2021-07-01 20:06:10|498.66|493.26|499.2|493.8|499.2|493.8|498.64|493.24|14
1625169980000|2021-07-01 20:06:20|499.21|493.81|499.29|493.89|499.29|493.89|499.2|493.8|7
1625169990000|2021-07-01 20:06:30|499.24|493.84|499.21|493.81|499.24|493.84|499.2|493.8|5
1625170000000|2021-07-01 20:06:40|499.25|493.85|499.33|493.93|499.33|493.93|499.2|493.8|19
1625170010000|2021-07-01 20:06:50|499.26|493.86|499.36|493.96|499.36|493.96|499.26|493.86|2
1625170020000|2021-07-01 20:07:00|499.38|493.98|499.19|493.79|499.38|493.98|499.19|493.79|13
1625170030000|2021-07-01 20:07:10|499.11|493.71|499.1|493.7|499.11|493.71|498.91|493.51|14
1625170040000|2021-07-01 20:07:20|499.15|493.75|499.36|493.96|499.4|494|499.15|493.75|7
1625170050000|2021-07-01 20:07:30|499.37|493.97|499.49|494.09|499.53|494.13|499.36|493.96|8
1625170060000|2021-07-01 20:07:40|499.48|494.08|499.56|494.16|499.56|494.16|499.43|494.03|10
1625170070000|2021-07-01 20:07:50|499.55|494.15|499.55|494.15|499.56|494.16|499.55|494.15|5
1625170090000|2021-07-01 20:08:10|499.53|494.13|499.5|494.1|499.53|494.13|499.48|494.08|7
1625170100000|2021-07-01 20:08:20|499.47|494.07|499.12|493.72|499.47|494.07|499.12|493.72|14
1625170110000|2021-07-01 20:08:30|499.13|493.73|499.03|493.63|499.18|493.78|499.02|493.62|9
1625170120000|2021-07-01 20:08:40|499.15|493.75|499.29|493.89|499.31|493.91|499.1|493.7|15
1625170130000|2021-07-01 20:08:50|499.32|493.92|499.49|494.09|499.53|494.13|499.25|493.85|16
1625170140000|2021-07-01 20:09:00|499.53|494.13|499.53|494.13|499.53|494.13|499.53|494.13|1
1625170150000|2021-07-01 20:09:10|499.54|494.14|499.54|494.14|499.54|494.14|499.54|494.14|1
1625170160000|2021-07-01 20:09:20|499.53|494.13|499.29|493.89|499.53|494.13|499.29|493.89|10
1625170170000|2021-07-01 20:09:30|499.28|493.88|499.06|493.66|499.28|493.88|499.05|493.65|13
1625170180000|2021-07-01 20:09:40|499.03|493.63|498.97|493.57|499.03|493.63|498.91|493.51|10
1625170190000|2021-07-01 20:09:50|498.95|493.55|498.14|492.74|498.95|493.55|498.1|492.7|17
1625170200000|2021-07-01 20:10:00|498.15|492.75|498.64|493.24|498.64|493.24|498.06|492.66|12
1625170210000|2021-07-01 20:10:10|498.67|493.27|499.01|493.61|499.01|493.61|498.58|493.18|16
1625170220000|2021-07-01 20:10:20|498.99|493.59|499.18|493.78|499.18|493.78|498.88|493.48|9
1625170230000|2021-07-01 20:10:30|499.17|493.77|498.86|493.46|499.17|493.77|498.86|493.46|9
1625170240000|2021-07-01 20:10:40|498.87|493.47|498.64|493.24|498.87|493.47|498.63|493.23|18
1625170250000|2021-07-01 20:10:50|498.62|493.22|498.56|493.16|498.62|493.22|498.41|493.01|15
1625170260000|2021-07-01 20:11:00|498.58|493.18|498.15|492.75|498.58|493.18|497.96|492.56|20
1625170270000|2021-07-01 20:11:10|498.14|492.74|498.07|492.67|498.15|492.75|498.06|492.66|18
1625170280000|2021-07-01 20:11:20|498.08|492.68|498.39|492.99|498.42|493.02|498.07|492.67|12
1625170290000|2021-07-01 20:11:30|498.42|493.02|498.22|492.82|498.42|493.02|498.21|492.81|15
1625170300000|2021-07-01 20:11:40|498.21|492.81|498.2|492.8|498.25|492.85|498.16|492.76|8
1625170310000|2021-07-01 20:11:50|498.18|492.78|498.36|492.96|498.36|492.96|498.18|492.78|13
1625170320000|2021-07-01 20:12:00|498.35|492.95|498.16|492.76|498.35|492.95|498.15|492.75|13
1625170330000|2021-07-01 20:12:10|498.17|492.77|498.25|492.85|498.25|492.85|498.16|492.76|10
1625170340000|2021-07-01 20:12:20|498.23|492.83|498.63|493.23|498.64|493.24|498.23|492.83|8
1625170350000|2021-07-01 20:12:30|498.62|493.22|498.6|493.2|498.62|493.22|498.6|493.2|3
1625170360000|2021-07-01 20:12:40|498.59|493.19|498.27|492.87|498.6|493.2|498.27|492.87|13
1625170370000|2021-07-01 20:12:50|498.26|492.86|497.76|492.36|498.28|492.88|497.75|492.35|19
1625170380000|2021-07-01 20:13:00|497.73|492.33|497.5|492.1|497.73|492.33|497.5|492.1|9
1625170400000|2021-07-01 20:13:20|497.49|492.09|497.89|492.49|497.94|492.54|497.49|492.09|16
1625170410000|2021-07-01 20:13:30|497.9|492.5|497.91|492.51|497.92|492.52|497.85|492.45|13
1625170420000|2021-07-01 20:13:40|497.92|492.52|497.74|492.34|497.92|492.52|497.74|492.34|15
1625170430000|2021-07-01 20:13:50|497.68|492.28|497.78|492.38|497.95|492.55|497.68|492.28|9
1625170440000|2021-07-01 20:14:00|497.77|492.37|497.85|492.45|497.87|492.47|497.28|491.88|21
1625170450000|2021-07-01 20:14:10|497.83|492.43|497.89|492.49|497.95|492.55|497.76|492.36|20
1625170460000|2021-07-01 20:14:20|497.85|492.45|497.81|492.41|497.85|492.45|497.76|492.36|14
1625170470000|2021-07-01 20:14:30|497.77|492.37|497.72|492.32|497.85|492.45|497.72|492.32|14
1625170480000|2021-07-01 20:14:40|497.75|492.35|497.63|492.23|497.75|492.35|497.52|492.12|17
1625170490000|2021-07-01 20:14:50|497.7|492.3|497.6|492.2|497.79|492.39|497.6|492.2|12
1625170500000|2021-07-01 20:15:00|497.59|492.19|497.4|492|497.67|492.27|497.39|491.99|17
1625170510000|2021-07-01 20:15:10|497.41|492.01|497.42|492.02|497.51|492.11|497.4|492|15
1625170520000|2021-07-01 20:15:20|497.43|492.03|497.13|491.73|497.44|492.04|497.13|491.73|12
1625170530000|2021-07-01 20:15:30|497.08|491.68|497.04|491.64|497.08|491.68|497.03|491.63|13
1625170540000|2021-07-01 20:15:40|497.02|491.62|496.76|491.36|497.02|491.62|496.7|491.3|19
1625170550000|2021-07-01 20:15:50|496.74|491.34|496.98|491.58|496.98|491.58|496.71|491.31|8
1625170560000|2021-07-01 20:16:00|497.02|491.62|497.48|492.08|497.48|492.08|497.02|491.62|11
1625170570000|2021-07-01 20:16:10|497.47|492.07|497.32|491.92|497.65|492.25|497.25|491.85|23
1625170580000|2021-07-01 20:16:20|497.3|491.9|497.37|491.97|497.47|492.07|497.3|491.9|18
1625170590000|2021-07-01 20:16:30|497.38|491.98|497.43|492.03|497.5|492.1|497.38|491.98|13
1625170600000|2021-07-01 20:16:40|497.42|492.02|497.33|491.93|497.42|492.02|497.3|491.9|21
1625170610000|2021-07-01 20:16:50|497.37|491.97|497.34|491.94|497.38|491.98|497.28|491.88|19
1625170620000|2021-07-01 20:17:00|497.33|491.93|497.16|491.76|497.38|491.98|497.15|491.75|10
1625170630000|2021-07-01 20:17:10|497.12|491.72|496.49|491.09|497.12|491.72|496.49|491.09|13
1625170640000|2021-07-01 20:17:20|496.45|491.05|496.34|490.94|496.45|491.05|496.34|490.94|2
1625170650000|2021-07-01 20:17:30|496.35|490.95|496.08|490.68|496.35|490.95|496.07|490.67|10
1625170660000|2021-07-01 20:17:40|496.04|490.64|495.33|489.93|496.04|490.64|495.33|489.93|15
1625170670000|2021-07-01 20:17:50|495.3|489.9|495.41|490.01|495.43|490.03|495.29|489.89|8
1625170680000|2021-07-01 20:18:00|495.45|490.05|496.02|490.62|496.02|490.62|495.39|489.99|21
1625170690000|2021-07-01 20:18:10|496.03|490.63|496|490.6|496.16|490.76|495.98|490.58|12
1625170700000|2021-07-01 20:18:20|495.89|490.49|496.08|490.68|496.09|490.69|495.86|490.46|11
1625170710000|2021-07-01 20:18:30|496.09|490.69|495.79|490.39|496.26|490.86|495.79|490.39|24
1625170720000|2021-07-01 20:18:40|495.8|490.4|495.89|490.49|495.89|490.49|495.79|490.39|14
1625170730000|2021-07-01 20:18:50|495.88|490.48|495.64|490.24|495.88|490.48|495.44|490.04|14
1625170740000|2021-07-01 20:19:00|495.67|490.27|495.03|489.63|495.74|490.34|495.03|489.63|17
1625170750000|2021-07-01 20:19:10|494.91|489.51|495.03|489.63|495.03|489.63|494.85|489.45|11
1625170760000|2021-07-01 20:19:20|495.02|489.62|495.01|489.61|495.02|489.62|495|489.6|6
1625170770000|2021-07-01 20:19:30|495|489.6|494.19|488.79|495|489.6|494.19|488.79|7
1625170780000|2021-07-01 20:19:40|493.82|488.42|493.32|487.92|494.86|489.46|493|487.6|27
1625170790000|2021-07-01 20:19:50|493.63|488.23|493.25|487.85|494.02|488.62|493|487.6|24
1625170800000|2021-07-01 20:20:00|493.3|487.9|493.61|488.21|493.61|488.21|493.06|487.66|17
1625170810000|2021-07-01 20:20:10|493.62|488.22|493.79|488.39|493.98|488.58|493.62|488.22|17
1625170820000|2021-07-01 20:20:20|493.86|488.46|493.88|488.48|493.92|488.52|493.85|488.45|11
1625170830000|2021-07-01 20:20:30|493.89|488.49|494.28|488.88|494.28|488.88|493.89|488.49|12
1625170840000|2021-07-01 20:20:40|494.3|488.9|494.48|489.08|494.66|489.26|494.3|488.9|16
1625170850000|2021-07-01 20:20:50|494.42|489.02|494.5|489.1|494.55|489.15|494.42|489.02|10
1625170860000|2021-07-01 20:21:00|494.42|489.02|494.41|489.01|494.42|489.02|494.27|488.87|15
1625170870000|2021-07-01 20:21:10|494.4|489|494.43|489.03|494.45|489.05|494.38|488.98|14
1625170880000|2021-07-01 20:21:20|494.28|488.88|494.52|489.12|494.57|489.17|494.26|488.86|18
1625170890000|2021-07-01 20:21:30|494.51|489.11|494.36|488.96|494.52|489.12|494.29|488.89|15
1625170900000|2021-07-01 20:21:40|494.3|488.9|494.62|489.22|494.64|489.24|494.24|488.84|16
1625170910000|2021-07-01 20:21:50|494.38|488.98|494.13|488.73|494.38|488.98|494.12|488.72|19
1625170920000|2021-07-01 20:22:00|494.11|488.71|494.28|488.88|494.28|488.88|494.11|488.71|14
1625170930000|2021-07-01 20:22:10|494.26|488.86|494.1|488.7|494.3|488.9|494.09|488.69|11
1625170940000|2021-07-01 20:22:20|494.09|488.69|494.27|488.87|494.3|488.9|494.01|488.61|14
1625170950000|2021-07-01 20:22:30|494.28|488.88|494.46|489.06|494.46|489.06|494.25|488.85|9
1625170960000|2021-07-01 20:22:40|494.45|489.05|494.53|489.13|494.53|489.13|494.39|488.99|14
1625170970000|2021-07-01 20:22:50|494.6|489.2|494.72|489.32|494.72|489.32|494.6|489.2|10
1625170980000|2021-07-01 20:23:00|494.7|489.3|495.05|489.65|495.05|489.65|494.68|489.28|9
1625170990000|2021-07-01 20:23:10|495.09|489.69|494.13|488.73|495.09|489.69|494.09|488.69|21
1625171000000|2021-07-01 20:23:20|494.22|488.82|494.19|488.79|494.37|488.97|494.1|488.7|22
1625171010000|2021-07-01 20:23:30|494.2|488.8|494.16|488.76|494.2|488.8|494.03|488.63|18
1625171020000|2021-07-01 20:23:40|494.17|488.77|494.14|488.74|494.17|488.77|494.11|488.71|12
1625171030000|2021-07-01 20:23:50|494.13|488.73|494.08|488.68|494.13|488.73|494.06|488.66|9
1625171040000|2021-07-01 20:24:00|494.11|488.71|493.98|488.58|494.12|488.72|493.98|488.58|15
1625171050000|2021-07-01 20:24:10|493.93|488.53|493.87|488.47|493.93|488.53|493.84|488.44|12
1625171060000|2021-07-01 20:24:20|493.88|488.48|493.84|488.44|493.88|488.48|493.84|488.44|7
1625171070000|2021-07-01 20:24:30|493.85|488.45|493.33|487.93|493.85|488.45|493.31|487.91|13
1625171080000|2021-07-01 20:24:40|493.29|487.89|493.42|488.02|493.51|488.11|493.29|487.89|20
1625171090000|2021-07-01 20:24:50|493.43|488.03|493.6|488.2|493.6|488.2|493.39|487.99|12
1625171100000|2021-07-01 20:25:00|493.66|488.26|493.68|488.28|493.69|488.29|493.61|488.21|10
1625171110000|2021-07-01 20:25:10|493.69|488.29|493.6|488.2|493.69|488.29|493.57|488.17|16
1625171120000|2021-07-01 20:25:20|493.61|488.21|493.32|487.92|493.61|488.21|493.32|487.92|10
1625171130000|2021-07-01 20:25:30|493.27|487.87|492.95|487.55|493.27|487.87|492.95|487.55|15
1625171140000|2021-07-01 20:25:40|493.08|487.68|493.28|487.88|493.28|487.88|492.97|487.57|18
1625171150000|2021-07-01 20:25:50|493.3|487.9|493.44|488.04|493.45|488.05|493.06|487.66|17
1625171160000|2021-07-01 20:26:00|493.43|488.03|493.68|488.28|493.69|488.29|493.43|488.03|18
1625171170000|2021-07-01 20:26:10|493.67|488.27|493.37|487.97|493.76|488.36|493.29|487.89|18
1625171180000|2021-07-01 20:26:20|493.3|487.9|493.26|487.86|493.39|487.99|493.26|487.86|12
1625171190000|2021-07-01 20:26:30|493.27|487.87|493.34|487.94|493.34|487.94|493.21|487.81|14
1625171200000|2021-07-01 20:26:40|493.35|487.95|493.22|487.82|493.35|487.95|493.22|487.82|11
1625171210000|2021-07-01 20:26:50|493.23|487.83|493.11|487.71|493.23|487.83|493.09|487.69|12
1625171220000|2021-07-01 20:27:00|493.16|487.76|493.2|487.8|493.25|487.85|493.13|487.73|17
1625171230000|2021-07-01 20:27:10|493.19|487.79|493.22|487.82|493.23|487.83|493.19|487.79|7
1625171240000|2021-07-01 20:27:20|493.27|487.87|493.2|487.8|493.28|487.88|493.18|487.78|15
1625171250000|2021-07-01 20:27:30|493.21|487.81|493.33|487.93|493.33|487.93|493.21|487.81|12
1625171260000|2021-07-01 20:27:40|493.3|487.9|493.25|487.85|493.3|487.9|493.25|487.85|11
1625171270000|2021-07-01 20:27:50|493.27|487.87|493.58|488.18|493.58|488.18|493.27|487.87|9
1625171280000|2021-07-01 20:28:00|493.59|488.19|493.83|488.43|494.23|488.83|493.59|488.19|19
1625171290000|2021-07-01 20:28:10|493.87|488.47|493.72|488.32|494.02|488.62|493.72|488.32|21
1625171300000|2021-07-01 20:28:20|493.76|488.36|493.62|488.22|493.78|488.38|493.55|488.15|17
1625171310000|2021-07-01 20:28:30|493.63|488.23|493.31|487.91|493.63|488.23|493.28|487.88|19
1625171320000|2021-07-01 20:28:40|493.32|487.92|493.26|487.86|493.33|487.93|493.25|487.85|10
1625171330000|2021-07-01 20:28:50|493.42|488.02|493.36|487.96|493.42|488.02|493.33|487.93|9
1625171340000|2021-07-01 20:29:00|493.33|487.93|493.34|487.94|493.36|487.96|493.25|487.85|16
1625171350000|2021-07-01 20:29:10|493.36|487.96|493.34|487.94|493.38|487.98|493.25|487.85|13
1625171360000|2021-07-01 20:29:20|493.29|487.89|493.18|487.78|493.31|487.91|493.16|487.76|17
1625171370000|2021-07-01 20:29:30|493.17|487.77|492.92|487.52|493.17|487.77|492.87|487.47|16
1625171380000|2021-07-01 20:29:40|492.91|487.51|492.91|487.51|492.92|487.52|492.89|487.49|15
1625171390000|2021-07-01 20:29:50|492.9|487.5|492.95|487.55|492.95|487.55|492.9|487.5|10
1625171400000|2021-07-01 20:30:00|492.94|487.54|492.96|487.56|492.96|487.56|492.94|487.54|13
1625171410000|2021-07-01 20:30:10|492.97|487.57|493.73|488.33|493.73|488.33|492.97|487.57|17
1625171420000|2021-07-01 20:30:20|493.65|488.25|493.61|488.21|493.7|488.3|493.61|488.21|9
1625171430000|2021-07-01 20:30:30|493.53|488.13|493.38|487.98|493.59|488.19|493.38|487.98|15
1625171440000|2021-07-01 20:30:40|493.46|488.06|493.34|487.94|493.5|488.1|493.34|487.94|11
1625171450000|2021-07-01 20:30:50|493.36|487.96|493.3|487.9|493.38|487.98|493.27|487.87|13
1625171460000|2021-07-01 20:31:00|493.31|487.91|493.34|487.94|493.34|487.94|493.3|487.9|9
1625171470000|2021-07-01 20:31:10|493.35|487.95|493.51|488.11|493.53|488.13|493.31|487.91|10
1625171480000|2021-07-01 20:31:20|493.44|488.04|493.51|488.11|493.51|488.11|493.43|488.03|15
1625171490000|2021-07-01 20:31:30|493.52|488.12|493.64|488.24|493.64|488.24|493.52|488.12|15
1625171500000|2021-07-01 20:31:40|493.62|488.22|494.24|488.84|494.24|488.84|493.62|488.22|19
1625171510000|2021-07-01 20:31:50|494.23|488.83|494.14|488.74|494.3|488.9|493.88|488.48|18
1625171520000|2021-07-01 20:32:00|494.15|488.75|494.51|489.11|494.51|489.11|494.15|488.75|11
1625171530000|2021-07-01 20:32:10|494.65|489.25|494.66|489.26|494.81|489.41|494.65|489.25|17
1625171540000|2021-07-01 20:32:20|494.7|489.3|495.02|489.62|495.02|489.62|494.7|489.3|12
1625171550000|2021-07-01 20:32:30|495.03|489.63|494.83|489.43|495.08|489.68|494.74|489.34|17
1625171560000|2021-07-01 20:32:40|494.9|489.5|495.12|489.72|495.12|489.72|494.89|489.49|17
1625171570000|2021-07-01 20:32:50|495.11|489.71|495.02|489.62|495.11|489.71|495.02|489.62|2
1625171580000|2021-07-01 20:33:00|495.11|489.71|495.1|489.7|495.15|489.75|495.09|489.69|12
1625171590000|2021-07-01 20:33:10|495.07|489.67|494.88|489.48|495.07|489.67|494.87|489.47|15
1625171600000|2021-07-01 20:33:20|494.89|489.49|494.89|489.49|494.89|489.49|494.88|489.48|3
1625171610000|2021-07-01 20:33:30|494.88|489.48|495.06|489.66|495.09|489.69|494.88|489.48|12
1625171620000|2021-07-01 20:33:40|494.99|489.59|495.09|489.69|495.09|489.69|494.99|489.59|5
1625171630000|2021-07-01 20:33:50|495.08|489.68|495.24|489.84|495.3|489.9|495.08|489.68|9
1625171640000|2021-07-01 20:34:00|495.26|489.86|495.29|489.89|495.3|489.9|495.26|489.86|15
1625171650000|2021-07-01 20:34:10|495.28|489.88|495.27|489.87|495.3|489.9|495.22|489.82|12
1625171660000|2021-07-01 20:34:20|495.18|489.78|495.26|489.86|495.26|489.86|495.18|489.78|2
1625171670000|2021-07-01 20:34:30|495.24|489.84|495.3|489.9|495.3|489.9|495.24|489.84|4
1625171680000|2021-07-01 20:34:40|495.29|489.89|495.44|490.04|495.44|490.04|495.29|489.89|7
1625171690000|2021-07-01 20:34:50|495.54|490.14|495.43|490.03|495.54|490.14|495.38|489.98|15
1625171700000|2021-07-01 20:35:00|495.51|490.11|495.5|490.1|495.51|490.11|495.5|490.1|2
1625171710000|2021-07-01 20:35:10|495.51|490.11|495.33|489.93|495.51|490.11|495.27|489.87|13
1625171720000|2021-07-01 20:35:20|495.34|489.94|495.33|489.93|495.34|489.94|495.32|489.92|4
1625171730000|2021-07-01 20:35:30|495.32|489.92|495.4|490|495.41|490.01|495.3|489.9|14
1625171740000|2021-07-01 20:35:40|495.41|490.01|495.56|490.16|495.56|490.16|495.4|490|8
1625171750000|2021-07-01 20:35:50|495.54|490.14|495.59|490.19|495.59|490.19|495.53|490.13|5
1625171760000|2021-07-01 20:36:00|495.62|490.22|495.55|490.15|495.62|490.22|495.5|490.1|5
1625171780000|2021-07-01 20:36:20|495.58|490.18|495.55|490.15|495.59|490.19|495.55|490.15|9
1625171790000|2021-07-01 20:36:30|495.56|490.16|495.55|490.15|495.56|490.16|495.55|490.15|6
1625171800000|2021-07-01 20:36:40|495.56|490.16|495.54|490.14|495.56|490.16|495.49|490.09|7
1625171810000|2021-07-01 20:36:50|495.55|490.15|495.68|490.28|495.74|490.34|495.54|490.14|13
1625171820000|2021-07-01 20:37:00|495.67|490.27|495.7|490.3|495.7|490.3|495.64|490.24|9
1625171830000|2021-07-01 20:37:10|495.69|490.29|495.7|490.3|495.7|490.3|495.63|490.23|7
1625171840000|2021-07-01 20:37:20|495.69|490.29|495.68|490.28|495.7|490.3|495.66|490.26|7
1625171850000|2021-07-01 20:37:30|495.69|490.29|495.69|490.29|495.72|490.32|495.69|490.29|13
1625171860000|2021-07-01 20:37:40|495.7|490.3|495.61|490.21|495.7|490.3|495.42|490.02|16
1625171870000|2021-07-01 20:37:50|495.53|490.13|495.35|489.95|495.59|490.19|495.35|489.95|13
1625171880000|2021-07-01 20:38:00|495.39|489.99|495.11|489.71|495.39|489.99|495.11|489.71|15
1625171890000|2021-07-01 20:38:10|495.12|489.72|495.35|489.95|495.35|489.95|495.06|489.66|16
1625171900000|2021-07-01 20:38:20|495.37|489.97|495.3|489.9|495.4|490|495.26|489.86|16
1625171910000|2021-07-01 20:38:30|495.28|489.88|495.35|489.95|495.35|489.95|495.26|489.86|12
1625171920000|2021-07-01 20:38:40|495.34|489.94|495.31|489.91|495.35|489.95|495.31|489.91|7
1625171930000|2021-07-01 20:38:50|495.32|489.92|495.33|489.93|495.39|489.99|495.31|489.91|12
1625171940000|2021-07-01 20:39:00|495.32|489.92|495.53|490.13|495.59|490.19|495.32|489.92|13
1625171950000|2021-07-01 20:39:10|495.52|490.12|495.59|490.19|495.64|490.24|495.5|490.1|13
1625171960000|2021-07-01 20:39:20|495.58|490.18|495.63|490.23|495.68|490.28|495.58|490.18|7
1625171970000|2021-07-01 20:39:30|495.59|490.19|495.66|490.26|495.66|490.26|495.57|490.17|13
1625171980000|2021-07-01 20:39:40|495.83|490.43|495.83|490.43|496.01|490.61|495.75|490.35|20
1625171990000|2021-07-01 20:39:50|495.84|490.44|495.74|490.34|495.84|490.44|495.63|490.23|15
1625172000000|2021-07-01 20:40:00|495.61|490.21|495.7|490.3|495.75|490.35|495.6|490.2|13
1625172010000|2021-07-01 20:40:10|495.69|490.29|495.74|490.34|495.74|490.34|495.68|490.28|8
1625172020000|2021-07-01 20:40:20|495.73|490.33|495.8|490.4|495.8|490.4|495.73|490.33|5
1625172030000|2021-07-01 20:40:30|495.77|490.37|495.81|490.41|495.87|490.47|495.76|490.36|16
1625172040000|2021-07-01 20:40:40|495.82|490.42|495.81|490.41|495.84|490.44|495.8|490.4|13
1625172050000|2021-07-01 20:40:50|495.8|490.4|495.55|490.15|495.84|490.44|495.55|490.15|13
1625172060000|2021-07-01 20:41:00|495.53|490.13|495.65|490.25|495.66|490.26|495.5|490.1|23
1625172070000|2021-07-01 20:41:10|495.59|490.19|495.31|489.91|495.62|490.22|495.31|489.91|13
1625172080000|2021-07-01 20:41:20|495.34|489.94|495.6|490.2|495.63|490.23|495.34|489.94|14
1625172090000|2021-07-01 20:41:30|495.48|490.08|495.55|490.15|495.62|490.22|495.48|490.08|13
1625172100000|2021-07-01 20:41:40|495.72|490.32|495.6|490.2|495.72|490.32|495.47|490.07|19
1625172110000|2021-07-01 20:41:50|495.65|490.25|495.65|490.25|495.73|490.33|495.64|490.24|13
1625172120000|2021-07-01 20:42:00|495.66|490.26|495.7|490.3|495.75|490.35|495.63|490.23|17
1625172130000|2021-07-01 20:42:10|495.75|490.35|495.73|490.33|495.77|490.37|495.71|490.31|7
1625172140000|2021-07-01 20:42:20|495.72|490.32|495.73|490.33|495.74|490.34|495.71|490.31|7
1625172150000|2021-07-01 20:42:30|495.74|490.34|495.74|490.34|495.74|490.34|495.73|490.33|11
1625172160000|2021-07-01 20:42:40|495.73|490.33|495.75|490.35|495.75|490.35|495.73|490.33|5
1625172170000|2021-07-01 20:42:50|495.73|490.33|495.6|490.2|495.73|490.33|495.6|490.2|5
1625172180000|2021-07-01 20:43:00|495.61|490.21|495.65|490.25|495.65|490.25|495.59|490.19|10
1625172190000|2021-07-01 20:43:10|495.63|490.23|495.69|490.29|495.73|490.33|495.63|490.23|13
1625172200000|2021-07-01 20:43:20|495.7|490.3|495.68|490.28|495.71|490.31|495.68|490.28|10
1625172210000|2021-07-01 20:43:30|495.67|490.27|495.72|490.32|495.72|490.32|495.59|490.19|8
1625172220000|2021-07-01 20:43:40|495.67|490.27|495.69|490.29|495.72|490.32|495.59|490.19|11
1625172230000|2021-07-01 20:43:50|495.7|490.3|495.74|490.34|495.74|490.34|495.69|490.29|5
1625172240000|2021-07-01 20:44:00|495.73|490.33|495.78|490.38|495.8|490.4|495.72|490.32|5
1625172250000|2021-07-01 20:44:10|495.75|490.35|495.74|490.34|495.75|490.35|495.74|490.34|2
1625172260000|2021-07-01 20:44:20|495.73|490.33|495.73|490.33|495.73|490.33|495.73|490.33|1
1625172270000|2021-07-01 20:44:30|495.7|490.3|495.69|490.29|495.73|490.33|495.64|490.24|9
1625172280000|2021-07-01 20:44:40|495.85|490.45|495.83|490.43|495.86|490.46|495.83|490.43|8
1625172290000|2021-07-01 20:44:50|495.84|490.44|495.86|490.46|495.88|490.48|495.84|490.44|6
1625172300000|2021-07-01 20:45:00|495.85|490.45|495.86|490.46|495.86|490.46|495.83|490.43|5
1625172310000|2021-07-01 20:45:10|495.87|490.47|495.85|490.45|495.87|490.47|495.85|490.45|3
1625172320000|2021-07-01 20:45:20|495.84|490.44|496.08|490.68|496.08|490.68|495.84|490.44|9
1625172330000|2021-07-01 20:45:30|496.04|490.64|496|490.6|496.04|490.64|495.97|490.57|10
1625172340000|2021-07-01 20:45:40|495.98|490.58|496.11|490.71|496.11|490.71|495.98|490.58|7
1625172350000|2021-07-01 20:45:50|496.1|490.7|496.1|490.7|496.11|490.71|496.03|490.63|15
1625172360000|2021-07-01 20:46:00|496.11|490.71|495.96|490.56|496.11|490.71|495.94|490.54|13
1625172370000|2021-07-01 20:46:10|495.97|490.57|495.97|490.57|495.97|490.57|495.95|490.55|7
1625172380000|2021-07-01 20:46:20|496.01|490.61|496.11|490.71|496.11|490.71|496.01|490.61|4
1625172400000|2021-07-01 20:46:40|496.1|490.7|495.9|490.5|496.1|490.7|495.83|490.43|15
1625172410000|2021-07-01 20:46:50|495.89|490.49|495.57|490.17|495.89|490.49|495.57|490.17|11
1625172420000|2021-07-01 20:47:00|495.59|490.19|495.33|489.93|495.65|490.25|495.33|489.93|18
1625172430000|2021-07-01 20:47:10|495.35|489.95|495.15|489.75|495.42|490.02|495.15|489.75|16
1625172440000|2021-07-01 20:47:20|495.16|489.76|495.18|489.78|495.2|489.8|495.13|489.73|16
1625172450000|2021-07-01 20:47:30|495.19|489.79|495.12|489.72|495.19|489.79|495.11|489.71|9
1625172460000|2021-07-01 20:47:40|495.13|489.73|495.06|489.66|495.16|489.76|494.99|489.59|14
1625172470000|2021-07-01 20:47:50|495.05|489.65|495.04|489.64|495.08|489.68|495.02|489.62|14
1625172480000|2021-07-01 20:48:00|495|489.6|494.56|489.16|495|489.6|494.53|489.13|19
1625172490000|2021-07-01 20:48:10|494.57|489.17|494.43|489.03|494.63|489.23|494.43|489.03|17
1625172500000|2021-07-01 20:48:20|494.4|489|494.63|489.23|494.64|489.24|494.33|488.93|14
1625172510000|2021-07-01 20:48:30|494.62|489.22|494.97|489.57|494.99|489.59|494.54|489.14|21
1625172520000|2021-07-01 20:48:40|494.99|489.59|495.11|489.71|495.13|489.73|494.95|489.55|21
1625172530000|2021-07-01 20:48:50|495.13|489.73|495.05|489.65|495.15|489.75|495.04|489.64|13
1625172540000|2021-07-01 20:49:00|495.06|489.66|495.27|489.87|495.28|489.88|495.06|489.66|9
1625172550000|2021-07-01 20:49:10|495.28|489.88|495.28|489.88|495.28|489.88|495.25|489.85|7
1625172560000|2021-07-01 20:49:20|495.31|489.91|495.44|490.04|495.44|490.04|495.31|489.91|6
1625172570000|2021-07-01 20:49:30|495.42|490.02|495.42|490.02|495.42|490.02|495.42|490.02|1
1625172580000|2021-07-01 20:49:40|495.44|490.04|495.82|490.42|495.82|490.42|495.44|490.04|7
1625172590000|2021-07-01 20:49:50|495.74|490.34|496|490.6|496|490.6|495.74|490.34|8
1625172600000|2021-07-01 20:50:00|495.97|490.57|496.47|491.07|496.47|491.07|495.92|490.52|12
1625172610000|2021-07-01 20:50:10|496.51|491.11|496.54|491.14|496.54|491.14|496.42|491.02|7
1625172620000|2021-07-01 20:50:20|496.55|491.15|496.37|490.97|496.55|491.15|496.37|490.97|8
1625172630000|2021-07-01 20:50:30|496.36|490.96|496.31|490.91|496.38|490.98|496.27|490.87|13
1625172640000|2021-07-01 20:50:40|496.3|490.9|496.3|490.9|496.32|490.92|496.28|490.88|15
1625172650000|2021-07-01 20:50:50|496.29|490.89|496.16|490.76|496.3|490.9|496.16|490.76|19
1625172660000|2021-07-01 20:51:00|496.23|490.83|495.92|490.52|496.24|490.84|495.89|490.49|18
1625172670000|2021-07-01 20:51:10|495.97|490.57|495.61|490.21|495.99|490.59|495.61|490.21|9
1625172680000|2021-07-01 20:51:20|495.58|490.18|495.51|490.11|495.59|490.19|495.51|490.11|10
1625172690000|2021-07-01 20:51:30|495.5|490.1|495.52|490.12|495.59|490.19|495.36|489.96|23
1625172700000|2021-07-01 20:51:40|495.53|490.13|495.58|490.18|495.6|490.2|495.52|490.12|9
1625172710000|2021-07-01 20:51:50|495.6|490.2|494.99|489.59|495.6|490.2|494.96|489.56|18
1625172720000|2021-07-01 20:52:00|494.98|489.58|494.98|489.58|495|489.6|494.96|489.56|11
1625172730000|2021-07-01 20:52:10|494.88|489.48|494.83|489.43|494.88|489.48|494.82|489.42|11
1625172740000|2021-07-01 20:52:20|494.84|489.44|494.79|489.39|494.84|489.44|494.78|489.38|5
1625172750000|2021-07-01 20:52:30|494.77|489.37|494.98|489.58|494.98|489.58|494.77|489.37|11
1625172760000|2021-07-01 20:52:40|494.95|489.55|495.27|489.87|495.28|489.88|494.95|489.55|7
1625172770000|2021-07-01 20:52:50|495.25|489.85|495.03|489.63|495.25|489.85|495.03|489.63|12
1625172780000|2021-07-01 20:53:00|495.04|489.64|495.04|489.64|495.05|489.65|495.04|489.64|3
1625172790000|2021-07-01 20:53:10|494.97|489.57|494.97|489.57|494.97|489.57|494.97|489.57|1
1625172800000|2021-07-01 20:53:20|494.99|489.59|495.01|489.61|495.03|489.63|494.98|489.58|7
1625172810000|2021-07-01 20:53:30|494.99|489.59|495|489.6|495.01|489.61|494.99|489.59|4
1625172820000|2021-07-01 20:53:40|494.89|489.49|494.84|489.44|494.89|489.49|494.84|489.44|2
1625172830000|2021-07-01 20:53:50|494.75|489.35|494.76|489.36|494.76|489.36|494.75|489.35|2
1625172840000|2021-07-01 20:54:00|494.79|489.39|494.76|489.36|494.79|489.39|494.75|489.35|6
1625172850000|2021-07-01 20:54:10|494.77|489.37|494.78|489.38|494.78|489.38|494.75|489.35|7
1625172870000|2021-07-01 20:54:30|494.79|489.39|494.79|489.39|494.79|489.39|494.79|489.39|1
1625172880000|2021-07-01 20:54:40|494.78|489.38|494.79|489.39|494.79|489.39|494.78|489.38|2
1625172890000|2021-07-01 20:54:50|494.86|489.46|494.81|489.41|494.86|489.46|494.81|489.41|2
1625172900000|2021-07-01 20:55:00|494.76|489.36|494.79|489.39|494.79|489.39|494.76|489.36|5
1625172910000|2021-07-01 20:55:10|494.77|489.37|494.77|489.37|494.79|489.39|494.76|489.36|5
1625172920000|2021-07-01 20:55:20|494.79|489.39|494.78|489.38|494.79|489.39|494.75|489.35|7
1625172930000|2021-07-01 20:55:30|494.81|489.41|494.82|489.42|494.82|489.42|494.81|489.41|4
1625172940000|2021-07-01 20:55:40|494.88|489.48|494.88|489.48|494.88|489.48|494.88|489.48|1
1625172950000|2021-07-01 20:55:50|494.86|489.46|494.84|489.44|494.86|489.46|494.81|489.41|5
1625172960000|2021-07-01 20:56:00|494.83|489.43|494.87|489.47|494.9|489.5|494.83|489.43|8
1625172970000|2021-07-01 20:56:10|494.84|489.44|494.89|489.49|494.89|489.49|494.84|489.44|7
1625172980000|2021-07-01 20:56:20|494.79|489.39|495.36|489.96|495.36|489.96|494.79|489.39|13
1625172990000|2021-07-01 20:56:30|495.43|490.03|495.64|490.24|495.64|490.24|495.43|490.03|5
1625173000000|2021-07-01 20:56:40|495.72|490.32|495.49|490.09|495.72|490.32|495.47|490.07|12
1625173010000|2021-07-01 20:56:50|495.5|490.1|495.65|490.25|495.65|490.25|495.5|490.1|3
1625173020000|2021-07-01 20:57:00|495.72|490.32|495.88|490.48|495.88|490.48|495.72|490.32|5
1625173030000|2021-07-01 20:57:10|495.87|490.47|495.88|490.48|495.93|490.53|495.85|490.45|14
1625173040000|2021-07-01 20:57:20|495.92|490.52|496|490.6|496|490.6|495.89|490.49|9
1625173050000|2021-07-01 20:57:30|496.02|490.62|495.85|490.45|496.02|490.62|495.84|490.44|10
1625173060000|2021-07-01 20:57:40|495.86|490.46|495.81|490.41|495.86|490.46|495.8|490.4|11
1625173070000|2021-07-01 20:57:50|495.8|490.4|495.8|490.4|495.82|490.42|495.8|490.4|5
1625173080000|2021-07-01 20:58:00|495.81|490.41|495.81|490.41|495.81|490.41|495.81|490.41|1
1625173110000|2021-07-01 20:58:30|495.83|490.43|495.82|490.42|495.83|490.43|495.8|490.4|4
1625173120000|2021-07-01 20:58:40|495.8|490.4|495.81|490.41|495.83|490.43|495.8|490.4|6
1625173130000|2021-07-01 20:58:50|495.8|490.4|495.54|490.14|495.8|490.4|495.54|490.14|6
1625173150000|2021-07-01 20:59:10|495.74|490.34|495.69|490.29|495.74|490.34|495.69|490.29|2
1625173160000|2021-07-01 20:59:20|495.68|490.28|495.84|490.44|495.84|490.44|495.68|490.28|2
1625173170000|2021-07-01 20:59:30|495.79|490.39|495.75|490.35|496.06|490.66|495.75|490.35|17
1625173180000|2021-07-01 20:59:40|495.78|490.38|495.84|490.44|495.84|490.44|495.74|490.34|9
1625173190000|2021-07-01 20:59:50|495.86|490.46|496.24|490.84|496.32|490.92|495.86|490.46|10
1625173200000|2021-07-01 21:00:00|496.25|490.85|496.8|491.4|496.8|491.4|495.89|490.49|24
1625173210000|2021-07-01 21:00:10|496.85|491.45|497.06|491.66|497.07|491.67|496.85|491.45|17
1625173220000|2021-07-01 21:00:20|497.05|491.65|497.04|491.64|497.17|491.77|497.04|491.64|14
1625173230000|2021-07-01 21:00:30|497.05|491.65|497.09|491.69|497.1|491.7|497.05|491.65|7
1625173240000|2021-07-01 21:00:40|497.1|491.7|497.62|492.22|497.62|492.22|497.1|491.7|20
1625173250000|2021-07-01 21:00:50|497.63|492.23|497.62|492.22|497.72|492.32|497.55|492.15|20
1625173260000|2021-07-01 21:01:00|497.61|492.21|497.5|492.1|497.7|492.3|497.5|492.1|15
1625173270000|2021-07-01 21:01:10|497.47|492.07|497.29|491.89|497.47|492.07|497.26|491.86|18
1625173280000|2021-07-01 21:01:20|497.28|491.88|497.45|492.05|497.45|492.05|497.27|491.87|11
1625173290000|2021-07-01 21:01:30|497.44|492.04|497.79|492.39|497.79|492.39|497.44|492.04|13
1625173300000|2021-07-01 21:01:40|497.8|492.4|497.77|492.37|497.92|492.52|497.73|492.33|17
1625173310000|2021-07-01 21:01:50|497.76|492.36|497.78|492.38|497.79|492.39|497.76|492.36|12
1625173320000|2021-07-01 21:02:00|497.79|492.39|497.76|492.36|497.82|492.42|497.75|492.35|13
1625173330000|2021-07-01 21:02:10|497.77|492.37|497.89|492.49|497.89|492.49|497.77|492.37|11
1625173340000|2021-07-01 21:02:20|497.88|492.48|498.08|492.68|498.09|492.69|497.88|492.48|15
1625173350000|2021-07-01 21:02:30|498.06|492.66|497.98|492.58|498.06|492.66|497.98|492.58|12
1625173360000|2021-07-01 21:02:40|498|492.6|498.03|492.63|498.03|492.63|497.98|492.58|12
1625173370000|2021-07-01 21:02:50|498.04|492.64|498.03|492.63|498.04|492.64|498.03|492.63|2
1625173380000|2021-07-01 21:03:00|498.04|492.64|498.07|492.67|498.07|492.67|498.04|492.64|4
1625173390000|2021-07-01 21:03:10|498.05|492.65|498.12|492.72|498.13|492.73|498.05|492.65|6
1625173400000|2021-07-01 21:03:20|498.13|492.73|498.06|492.66|498.13|492.73|498.06|492.66|7
1625173410000|2021-07-01 21:03:30|498.03|492.63|497.76|492.36|498.03|492.63|497.76|492.36|7
1625173430000|2021-07-01 21:03:50|497.79|492.39|497.79|492.39|497.79|492.39|497.78|492.38|3
1625173440000|2021-07-01 21:04:00|497.76|492.36|497.76|492.36|497.76|492.36|497.76|492.36|1
1625173450000|2021-07-01 21:04:10|497.77|492.37|497.77|492.37|497.77|492.37|497.76|492.36|5
1625173460000|2021-07-01 21:04:20|497.79|492.39|497.81|492.41|497.82|492.42|497.78|492.38|5
1625173480000|2021-07-01 21:04:40|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|2
1625173490000|2021-07-01 21:04:50|497.8|492.4|497.8|492.4|497.8|492.4|497.8|492.4|1
1625173500000|2021-07-01 21:05:00|497.78|492.38|498.02|492.62|498.05|492.65|497.78|492.38|7
1625173510000|2021-07-01 21:05:10|498.06|492.66|498.06|492.66|498.06|492.66|498.02|492.62|5
1625173520000|2021-07-01 21:05:20|498.08|492.68|498.04|492.64|498.08|492.68|498.03|492.63|8
1625173530000|2021-07-01 21:05:30|498.03|492.63|498.04|492.64|498.04|492.64|498.03|492.63|2
1625173540000|2021-07-01 21:05:40|498.06|492.66|498.03|492.63|498.07|492.67|498.03|492.63|6
1625173550000|2021-07-01 21:05:50|498.01|492.61|498.11|492.71|498.11|492.71|498.01|492.61|9
1625173560000|2021-07-01 21:06:00|498.12|492.72|498.01|492.61|498.12|492.72|498|492.6|4
1625173570000|2021-07-01 21:06:10|498.06|492.66|498|492.6|498.06|492.66|498|492.6|9
1625173580000|2021-07-01 21:06:20|497.99|492.59|497.26|491.86|497.99|492.59|497.26|491.86|9
1625173590000|2021-07-01 21:06:30|497.27|491.87|497.12|491.72|497.27|491.87|497.12|491.72|14
1625173600000|2021-07-01 21:06:40|497.21|491.81|497.2|491.8|497.33|491.93|497.2|491.8|15
1625173610000|2021-07-01 21:06:50|497.14|491.74|496.99|491.59|497.14|491.74|496.92|491.52|13
1625173620000|2021-07-01 21:07:00|496.96|491.56|496.9|491.5|497.01|491.61|496.87|491.47|8
1625173630000|2021-07-01 21:07:10|496.89|491.49|496.94|491.54|496.94|491.54|496.86|491.46|10
1625173640000|2021-07-01 21:07:20|496.92|491.52|497.41|492.01|497.44|492.04|496.92|491.52|14
1625173650000|2021-07-01 21:07:30|497.4|492|497.38|491.98|497.43|492.03|497.38|491.98|15
1625173660000|2021-07-01 21:07:40|497.39|491.99|497.39|491.99|497.39|491.99|497.39|491.99|1
1625173690000|2021-07-01 21:08:10|497.35|491.95|497.35|491.95|497.35|491.95|497.35|491.95|1
1625173700000|2021-07-01 21:08:20|497.23|491.83|497.22|491.82|497.23|491.83|497.22|491.82|2
1625173710000|2021-07-01 21:08:30|497.16|491.76|497.08|491.68|497.16|491.76|497.04|491.64|10
1625173720000|2021-07-01 21:08:40|497.07|491.67|496.97|491.57|497.07|491.67|496.95|491.55|7
1625173730000|2021-07-01 21:08:50|496.93|491.53|496.92|491.52|496.93|491.53|496.92|491.52|2
1625173740000|2021-07-01 21:09:00|496.89|491.49|496.4|491|496.89|491.49|496.4|491|6
1625173750000|2021-07-01 21:09:10|496.33|490.93|496.64|491.24|496.65|491.25|496.28|490.88|18
1625173760000|2021-07-01 21:09:20|496.57|491.17|496.36|490.96|496.62|491.22|496.31|490.91|10
1625173770000|2021-07-01 21:09:30|496.44|491.04|496.37|490.97|496.44|491.04|496.36|490.96|5
1625173780000|2021-07-01 21:09:40|496.44|491.04|496.33|490.93|496.44|491.04|496.24|490.84|16
1625173790000|2021-07-01 21:09:50|496.21|490.81|495.83|490.43|496.21|490.81|495.83|490.43|11
1625173800000|2021-07-01 21:10:00|495.84|490.44|496.07|490.67|496.07|490.67|495.64|490.24|19
1625173810000|2021-07-01 21:10:10|496.08|490.68|496.41|491.01|496.52|491.12|496.08|490.68|20
1625173820000|2021-07-01 21:10:20|496.4|491|496.04|490.64|496.45|491.05|496.04|490.64|19
1625173830000|2021-07-01 21:10:30|496.13|490.73|495.92|490.52|496.13|490.73|495.89|490.49|17
1625173840000|2021-07-01 21:10:40|495.9|490.5|495.35|489.95|495.91|490.51|495.35|489.95|15
1625173850000|2021-07-01 21:10:50|495.34|489.94|495.5|490.1|495.5|490.1|495.24|489.84|21
1625173860000|2021-07-01 21:11:00|495.55|490.15|495.39|489.99|495.56|490.16|495.39|489.99|14
1625173870000|2021-07-01 21:11:10|495.37|489.97|495.24|489.84|495.37|489.97|495.21|489.81|9
1625173880000|2021-07-01 21:11:20|495.25|489.85|495.01|489.61|495.25|489.85|494.8|489.4|15
1625173890000|2021-07-01 21:11:30|495.04|489.64|494.96|489.56|495.13|489.73|494.83|489.43|24
1625173900000|2021-07-01 21:11:40|494.97|489.57|494.96|489.56|495.03|489.63|494.95|489.55|16
1625173910000|2021-07-01 21:11:50|494.95|489.55|494.66|489.26|494.99|489.59|494.65|489.25|13
1625173920000|2021-07-01 21:12:00|494.65|489.25|494.79|489.39|494.87|489.47|494.65|489.25|18
1625173930000|2021-07-01 21:12:10|494.8|489.4|495.16|489.76|495.16|489.76|494.79|489.39|11
1625173940000|2021-07-01 21:12:20|495.18|489.78|495.31|489.91|495.31|489.91|495.17|489.77|8
1625173950000|2021-07-01 21:12:30|495.32|489.92|495.38|489.98|495.39|489.99|495.32|489.92|3
1625173970000|2021-07-01 21:12:50|495.42|490.02|495.47|490.07|495.47|490.07|495.42|490.02|3
1625173990000|2021-07-01 21:13:10|495.45|490.05|495.38|489.98|495.45|490.05|495.38|489.98|2
1625174000000|2021-07-01 21:13:20|495.28|489.88|494.97|489.57|495.28|489.88|494.9|489.5|9
1625174010000|2021-07-01 21:13:30|494.96|489.56|494.89|489.49|494.96|489.56|494.87|489.47|9
1625174020000|2021-07-01 21:13:40|494.92|489.52|494.92|489.52|494.92|489.52|494.92|489.52|1
1625174040000|2021-07-01 21:14:00|495.13|489.73|495.23|489.83|495.23|489.83|495.13|489.73|3
1625174050000|2021-07-01 21:14:10|495.24|489.84|495.42|490.02|495.42|490.02|495.24|489.84|4
1625174070000|2021-07-01 21:14:30|495.41|490.01|495.32|489.92|495.46|490.06|495.09|489.69|8
1625174080000|2021-07-01 21:14:40|495.31|489.91|495.12|489.72|495.32|489.92|495.12|489.72|9
1625174090000|2021-07-01 21:14:50|495.27|489.87|495.27|489.87|495.27|489.87|495.27|489.87|1
1625174100000|2021-07-01 21:15:00|495.36|489.96|495.59|490.19|495.59|490.19|495.36|489.96|4
1625174110000|2021-07-01 21:15:10|495.73|490.33|495.85|490.45|495.85|490.45|495.73|490.33|6
1625174120000|2021-07-01 21:15:20|495.86|490.46|495.88|490.48|495.88|490.48|495.86|490.46|3
1625174130000|2021-07-01 21:15:30|495.89|490.49|495.89|490.49|495.89|490.49|495.89|490.49|1
1625174140000|2021-07-01 21:15:40|495.99|490.59|496.03|490.63|496.03|490.63|495.99|490.59|3
1625174150000|2021-07-01 21:15:50|496.02|490.62|496.02|490.62|496.02|490.62|496.02|490.62|1
1625174160000|2021-07-01 21:16:00|496.03|490.63|495.78|490.38|496.03|490.63|495.78|490.38|8
1625174170000|2021-07-01 21:16:10|495.7|490.3|495.19|489.79|495.7|490.3|495.19|489.79|15
1625174180000|2021-07-01 21:16:20|495.24|489.84|495.24|489.84|495.24|489.84|495.24|489.84|1
1625174190000|2021-07-01 21:16:30|495.26|489.86|495.26|489.86|495.26|489.86|495.26|489.86|1
1625174210000|2021-07-01 21:16:50|495.2|489.8|495.56|490.16|495.62|490.22|495.2|489.8|8
1625174220000|2021-07-01 21:17:00|495.71|490.31|495.74|490.34|495.74|490.34|495.71|490.31|3
1625174240000|2021-07-01 21:17:20|495.86|490.46|495.95|490.55|495.95|490.55|495.86|490.46|3
1625174250000|2021-07-01 21:17:30|496|490.6|496.01|490.61|496.01|490.61|496|490.6|2
1625174260000|2021-07-01 21:17:40|496.06|490.66|496.06|490.66|496.06|490.66|496.06|490.66|1
1625174270000|2021-07-01 21:17:50|496.13|490.73|496.57|491.17|496.57|491.17|496.13|490.73|12
1625174280000|2021-07-01 21:18:00|496.59|491.19|496.73|491.33|496.73|491.33|496.59|491.19|4
1625174290000|2021-07-01 21:18:10|496.67|491.27|496.82|491.42|496.82|491.42|496.67|491.27|6
1625174300000|2021-07-01 21:18:20|496.87|491.47|496.88|491.48|496.88|491.48|496.87|491.47|2
1625174310000|2021-07-01 21:18:30|496.87|491.47|497.1|491.7|497.1|491.7|496.87|491.47|9
1625174330000|2021-07-01 21:18:50|497.35|491.95|497.3|491.9|497.35|491.95|497.3|491.9|4
1625174340000|2021-07-01 21:19:00|497.33|491.93|497.33|491.93|497.35|491.95|497.32|491.92|9
1625174350000|2021-07-01 21:19:10|497.36|491.96|497.31|491.91|497.36|491.96|497.27|491.87|9
1625174360000|2021-07-01 21:19:20|497.3|491.9|497.11|491.71|497.3|491.9|497.09|491.69|6
1625174370000|2021-07-01 21:19:30|497.1|491.7|497.1|491.7|497.11|491.71|497.1|491.7|3
1625174380000|2021-07-01 21:19:40|497.11|491.71|497.11|491.71|497.11|491.71|497.11|491.71|1
1625174400000|2021-07-01 21:20:00|497.12|491.72|497.25|491.85|497.26|491.86|497.12|491.72|6
1625174410000|2021-07-01 21:20:10|497.4|492|497.41|492.01|497.41|492.01|497.4|492|2
1625174420000|2021-07-01 21:20:20|497.42|492.02|497.56|492.16|497.56|492.16|497.42|492.02|3
1625174430000|2021-07-01 21:20:30|497.58|492.18|497.6|492.2|497.65|492.25|497.57|492.17|8
1625174440000|2021-07-01 21:20:40|497.59|492.19|497.62|492.22|497.62|492.22|497.59|492.19|2
1625174450000|2021-07-01 21:20:50|497.58|492.18|497.78|492.38|497.78|492.38|497.58|492.18|5
1625174460000|2021-07-01 21:21:00|497.79|492.39|498.01|492.61|498.02|492.62|497.79|492.39|12
1625174470000|2021-07-01 21:21:10|498.07|492.67|498.14|492.74|498.14|492.74|498.07|492.67|3
1625174480000|2021-07-01 21:21:20|498.12|492.72|498.04|492.64|498.12|492.72|498.04|492.64|5
1625174500000|2021-07-01 21:21:40|498.08|492.68|498.08|492.68|498.08|492.68|498.08|492.68|1
1625174510000|2021-07-01 21:21:50|498.1|492.7|498.08|492.68|498.1|492.7|498.02|492.62|4
1625174520000|2021-07-01 21:22:00|498.07|492.67|498.08|492.68|498.08|492.68|498.07|492.67|4
1625174530000|2021-07-01 21:22:10|498.15|492.75|498.29|492.89|498.29|492.89|498.15|492.75|4
1625174540000|2021-07-01 21:22:20|498.41|493.01|499.09|493.69|499.09|493.69|498.41|493.01|13
1625174550000|2021-07-01 21:22:30|499.08|493.68|499.62|494.22|499.62|494.22|499.08|493.68|18
1625174560000|2021-07-01 21:22:40|499.67|494.27|500.2|494.8|500.24|494.84|499.59|494.19|16
1625174570000|2021-07-01 21:22:50|500.21|494.81|500.23|494.83|500.24|494.84|500.2|494.8|6
1625174580000|2021-07-01 21:23:00|500.24|494.84|500.3|494.9|500.39|494.99|500.24|494.84|7
1625174590000|2021-07-01 21:23:10|500.34|494.94|500.36|494.96|500.37|494.97|500.3|494.9|11
1625174600000|2021-07-01 21:23:20|500.37|494.97|500.24|494.84|500.37|494.97|500.23|494.83|6
1625174610000|2021-07-01 21:23:30|500.28|494.88|500.27|494.87|500.28|494.88|500.24|494.84|7
1625174620000|2021-07-01 21:23:40|500.31|494.91|500.3|494.9|500.31|494.91|500.27|494.87|7
1625174630000|2021-07-01 21:23:50|500.34|494.94|500.26|494.86|500.34|494.94|500.22|494.82|6
1625174640000|2021-07-01 21:24:00|500.27|494.87|500.3|494.9|500.3|494.9|500.27|494.87|5
1625174650000|2021-07-01 21:24:10|500.28|494.88|500.3|494.9|500.3|494.9|500.27|494.87|11
1625174670000|2021-07-01 21:24:30|500.36|494.96|500.37|494.97|500.37|494.97|500.36|494.96|2
1625174680000|2021-07-01 21:24:40|500.36|494.96|500.36|494.96|500.37|494.97|500.36|494.96|3
1625174690000|2021-07-01 21:24:50|500.34|494.94|500.39|494.99|500.39|494.99|500.34|494.94|8
1625174700000|2021-07-01 21:25:00|500.42|495.02|500.42|495.02|500.42|495.02|500.4|495|3
1625174710000|2021-07-01 21:25:10|500.4|495|500.25|494.85|500.41|495.01|500.24|494.84|10
1625174720000|2021-07-01 21:25:20|500.28|494.88|500.09|494.69|500.28|494.88|500.09|494.69|12
1625174730000|2021-07-01 21:25:30|500.08|494.68|500.1|494.7|500.1|494.7|500.08|494.68|6
1625174740000|2021-07-01 21:25:40|500.09|494.69|500.11|494.71|500.11|494.71|500.09|494.69|2
1625174750000|2021-07-01 21:25:50|500.08|494.68|500.09|494.69|500.09|494.69|500.08|494.68|2
1625174760000|2021-07-01 21:26:00|500.1|494.7|500.1|494.7|500.1|494.7|500.1|494.7|1
1625174770000|2021-07-01 21:26:10|500.06|494.66|500.05|494.65|500.06|494.66|500.04|494.64|3
1625174790000|2021-07-01 21:26:30|500.04|494.64|500.04|494.64|500.04|494.64|500.04|494.64|1
1625174800000|2021-07-01 21:26:40|500.05|494.65|500.02|494.62|500.05|494.65|500.02|494.62|6
1625174810000|2021-07-01 21:26:50|500.03|494.63|499.87|494.47|500.03|494.63|499.86|494.46|6
1625174820000|2021-07-01 21:27:00|499.9|494.5|500|494.6|500.01|494.61|499.88|494.48|16
1625174830000|2021-07-01 21:27:10|500.01|494.61|500.01|494.61|500.02|494.62|500|494.6|9
1625174840000|2021-07-01 21:27:20|499.88|494.48|499.96|494.56|500.02|494.62|499.88|494.48|9
1625174850000|2021-07-01 21:27:30|499.99|494.59|499.97|494.57|499.99|494.59|499.96|494.56|7
1625174860000|2021-07-01 21:27:40|499.96|494.56|499.93|494.53|499.96|494.56|499.93|494.53|5
1625174870000|2021-07-01 21:27:50|499.96|494.56|499.96|494.56|499.96|494.56|499.93|494.53|5
1625174880000|2021-07-01 21:28:00|499.93|494.53|499.92|494.52|499.93|494.53|499.92|494.52|4
1625174890000|2021-07-01 21:28:10|499.93|494.53|499.92|494.52|499.94|494.54|499.92|494.52|6
1625174900000|2021-07-01 21:28:20|499.95|494.55|499.93|494.53|499.96|494.56|499.92|494.52|9
1625174910000|2021-07-01 21:28:30|499.94|494.54|499.94|494.54|499.96|494.56|499.93|494.53|6
1625174920000|2021-07-01 21:28:40|499.95|494.55|499.95|494.55|499.96|494.56|499.93|494.53|11
1625174930000|2021-07-01 21:28:50|499.94|494.54|499.93|494.53|499.94|494.54|499.93|494.53|2
1625174940000|2021-07-01 21:29:00|499.95|494.55|499.93|494.53|499.95|494.55|499.92|494.52|8
1625174950000|2021-07-01 21:29:10|499.83|494.43|499.93|494.53|499.95|494.55|499.83|494.43|6
1625174960000|2021-07-01 21:29:20|499.91|494.51|499.84|494.44|499.94|494.54|499.84|494.44|8
1625174970000|2021-07-01 21:29:30|499.64|494.24|499.78|494.38|499.78|494.38|499.64|494.24|4
1625174980000|2021-07-01 21:29:40|499.66|494.26|499.75|494.35|499.78|494.38|499.63|494.23|6
1625174990000|2021-07-01 21:29:50|499.63|494.23|499.75|494.35|499.75|494.35|499.63|494.23|4
1625175000000|2021-07-01 21:30:00|499.7|494.3|499.75|494.35|499.75|494.35|499.63|494.23|4
1625175010000|2021-07-01 21:30:10|499.63|494.23|499.75|494.35|499.75|494.35|499.63|494.23|5
1625175020000|2021-07-01 21:30:20|499.72|494.32|499.75|494.35|499.75|494.35|499.65|494.25|4
1625175030000|2021-07-01 21:30:30|499.78|494.38|499.78|494.38|499.78|494.38|499.78|494.38|1
1625175050000|2021-07-01 21:30:50|499.76|494.36|499.78|494.38|499.78|494.38|499.76|494.36|2
1625175060000|2021-07-01 21:31:00|499.76|494.36|499.78|494.38|499.78|494.38|499.69|494.29|5
1625175070000|2021-07-01 21:31:10|499.69|494.29|499.78|494.38|499.78|494.38|499.69|494.29|3
1625175100000|2021-07-01 21:31:40|499.76|494.36|499.78|494.38|499.78|494.38|499.69|494.29|3
1625175110000|2021-07-01 21:31:50|499.69|494.29|499.78|494.38|499.78|494.38|499.69|494.29|2
1625175120000|2021-07-01 21:32:00|499.69|494.29|499.69|494.29|499.69|494.29|499.69|494.29|1
1625175130000|2021-07-01 21:32:10|499.78|494.38|499.78|494.38|499.78|494.38|499.78|494.38|1
1625175200000|2021-07-01 21:33:20|499.69|494.29|499.78|494.38|499.78|494.38|499.69|494.29|2
1625175220000|2021-07-01 21:33:40|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625175250000|2021-07-01 21:34:10|499.79|494.39|499.73|494.33|499.79|494.39|499.72|494.32|3
1625175260000|2021-07-01 21:34:20|499.74|494.34|499.77|494.37|499.79|494.39|499.72|494.32|7
1625175270000|2021-07-01 21:34:30|499.7|494.3|499.79|494.39|499.79|494.39|499.7|494.3|4
1625175280000|2021-07-01 21:34:40|499.7|494.3|499.79|494.39|499.79|494.39|499.7|494.3|3
1625175300000|2021-07-01 21:35:00|499.75|494.35|499.71|494.31|499.75|494.35|499.71|494.31|2
1625175310000|2021-07-01 21:35:10|499.69|494.29|499.69|494.29|499.71|494.31|499.62|494.22|4
1625175320000|2021-07-01 21:35:20|499.71|494.31|499.69|494.29|499.71|494.31|499.62|494.22|5
1625175330000|2021-07-01 21:35:30|499.71|494.31|499.71|494.31|499.71|494.31|499.71|494.31|1
1625175340000|2021-07-01 21:35:40|499.4|494|499.59|494.19|499.59|494.19|499.4|494|3
1625175360000|2021-07-01 21:36:00|499.36|493.96|499.35|493.95|499.49|494.09|499.35|493.95|4
1625175370000|2021-07-01 21:36:10|499.37|493.97|499.28|493.88|499.49|494.09|499.28|493.88|5
1625175380000|2021-07-01 21:36:20|499.21|493.81|499.28|493.88|499.37|493.97|499.21|493.81|10
1625175390000|2021-07-01 21:36:30|499.27|493.87|499.23|493.83|499.29|493.89|499.21|493.81|14
1625175400000|2021-07-01 21:36:40|499.24|493.84|499.06|493.66|499.24|493.84|499.04|493.64|10
1625175410000|2021-07-01 21:36:50|499.05|493.65|498.8|493.4|499.05|493.65|498.8|493.4|10
1625175420000|2021-07-01 21:37:00|498.82|493.42|498.85|493.45|498.85|493.45|498.8|493.4|9
1625175430000|2021-07-01 21:37:10|498.86|493.46|498.92|493.52|498.92|493.52|498.86|493.46|11
1625175440000|2021-07-01 21:37:20|498.91|493.51|498.91|493.51|498.92|493.52|498.9|493.5|9
1625175450000|2021-07-01 21:37:30|498.93|493.53|498.9|493.5|498.93|493.53|498.9|493.5|4
1625175460000|2021-07-01 21:37:40|498.89|493.49|498.88|493.48|498.9|493.5|498.88|493.48|9
1625175470000|2021-07-01 21:37:50|498.89|493.49|498.92|493.52|498.92|493.52|498.87|493.47|6
1625175480000|2021-07-01 21:38:00|498.91|493.51|498.91|493.51|498.91|493.51|498.91|493.51|1
1625175490000|2021-07-01 21:38:10|498.92|493.52|498.91|493.51|498.92|493.52|498.91|493.51|6
1625175500000|2021-07-01 21:38:20|498.92|493.52|498.83|493.43|498.93|493.53|498.83|493.43|12
1625175510000|2021-07-01 21:38:30|498.8|493.4|498.81|493.41|498.83|493.43|498.73|493.33|6
1625175550000|2021-07-01 21:39:10|498.73|493.33|498.81|493.41|498.81|493.41|498.73|493.33|5
1625175570000|2021-07-01 21:39:30|498.82|493.42|498.81|493.41|498.82|493.42|498.81|493.41|2
1625175580000|2021-07-01 21:39:40|498.9|493.5|498.9|493.5|498.9|493.5|498.9|493.5|1
1625175600000|2021-07-01 21:40:00|498.91|493.51|498.91|493.51|498.91|493.51|498.9|493.5|3
1625175620000|2021-07-01 21:40:20|498.92|493.52|498.91|493.51|498.92|493.52|498.91|493.51|2
1625175630000|2021-07-01 21:40:30|498.92|493.52|499.24|493.84|499.24|493.84|498.92|493.52|7
1625175640000|2021-07-01 21:40:40|499.25|493.85|499.25|493.85|499.25|493.85|499.24|493.84|3
1625175650000|2021-07-01 21:40:50|499.24|493.84|499.24|493.84|499.24|493.84|499.24|493.84|1
1625175660000|2021-07-01 21:41:00|499.3|493.9|499.34|493.94|499.34|493.94|499.3|493.9|2
1625175670000|2021-07-01 21:41:10|499.35|493.95|499.31|493.91|499.35|493.95|499.31|493.91|2
1625175680000|2021-07-01 21:41:20|499.32|493.92|499.06|493.66|499.32|493.92|499.06|493.66|19
1625175690000|2021-07-01 21:41:30|498.97|493.57|498.89|493.49|498.97|493.57|498.89|493.49|4
1625175700000|2021-07-01 21:41:40|498.9|493.5|498.83|493.43|498.91|493.51|498.83|493.43|7
1625175710000|2021-07-01 21:41:50|498.82|493.42|498.83|493.43|498.83|493.43|498.82|493.42|4
1625175720000|2021-07-01 21:42:00|498.82|493.42|498.99|493.59|498.99|493.59|498.81|493.41|8
1625175730000|2021-07-01 21:42:10|499.13|493.73|499.58|494.18|499.68|494.28|499.04|493.64|18
1625175740000|2021-07-01 21:42:20|499.57|494.17|499.55|494.15|499.58|494.18|499.55|494.15|4
1625175750000|2021-07-01 21:42:30|499.58|494.18|499.58|494.18|499.58|494.18|499.58|494.18|1
1625175760000|2021-07-01 21:42:40|499.67|494.27|499.68|494.28|499.68|494.28|499.67|494.27|2
1625175770000|2021-07-01 21:42:50|499.73|494.33|499.83|494.43|499.83|494.43|499.73|494.33|4
1625175780000|2021-07-01 21:43:00|499.9|494.5|500.55|495.15|500.55|495.15|499.89|494.49|11
1625175790000|2021-07-01 21:43:10|500.59|495.19|501.78|496.38|501.78|496.38|500.59|495.19|22
1625175800000|2021-07-01 21:43:20|501.74|496.34|501.61|496.21|501.74|496.34|501.4|496|16
1625175810000|2021-07-01 21:43:30|501.6|496.2|502.1|496.7|502.1|496.7|501.47|496.07|22
1625175820000|2021-07-01 21:43:40|502.09|496.69|501.96|496.56|502.25|496.85|501.96|496.56|18
1625175830000|2021-07-01 21:43:50|501.99|496.59|501.05|495.65|501.99|496.59|501.05|495.65|19
1625175840000|2021-07-01 21:44:00|501|495.6|501.58|496.18|501.58|496.18|500.78|495.38|16
1625175850000|2021-07-01 21:44:10|501.57|496.17|500.86|495.46|501.57|496.17|500.86|495.46|22
1625175860000|2021-07-01 21:44:20|500.88|495.48|500.81|495.41|501.03|495.63|500.76|495.36|13
1625175870000|2021-07-01 21:44:30|500.76|495.36|500.28|494.88|500.88|495.48|500.28|494.88|20
1625175880000|2021-07-01 21:44:40|500.23|494.83|500.43|495.03|500.48|495.08|500.12|494.72|13
1625175890000|2021-07-01 21:44:50|500.57|495.17|500.74|495.34|500.74|495.34|500.57|495.17|13
1625175900000|2021-07-01 21:45:00|500.87|495.47|501.01|495.61|501.05|495.65|500.87|495.47|11
1625175910000|2021-07-01 21:45:10|500.95|495.55|500.37|494.97|500.95|495.55|500.35|494.95|16
1625175920000|2021-07-01 21:45:20|500.39|494.99|500.56|495.16|500.67|495.27|500.37|494.97|15
1625175930000|2021-07-01 21:45:30|500.55|495.15|500.67|495.27|500.96|495.56|500.55|495.15|12
1625175940000|2021-07-01 21:45:40|500.73|495.33|500.92|495.52|500.94|495.54|500.72|495.32|14
1625175950000|2021-07-01 21:45:50|500.79|495.39|500.49|495.09|500.81|495.41|500.49|495.09|12
1625175960000|2021-07-01 21:46:00|500.48|495.08|500.97|495.57|500.97|495.57|500.48|495.08|10
1625175970000|2021-07-01 21:46:10|500.96|495.56|500.95|495.55|501|495.6|500.93|495.53|12
1625175980000|2021-07-01 21:46:20|501.02|495.62|501|495.6|501.02|495.62|500.98|495.58|5
1625175990000|2021-07-01 21:46:30|501.01|495.61|500.78|495.38|501.02|495.62|500.78|495.38|7
1625176000000|2021-07-01 21:46:40|500.79|495.39|500.56|495.16|500.79|495.39|500.47|495.07|17
1625176010000|2021-07-01 21:46:50|500.6|495.2|500.74|495.34|500.76|495.36|500.6|495.2|9
1625176020000|2021-07-01 21:47:00|500.72|495.32|500.66|495.26|500.72|495.32|500.61|495.21|8
1625176030000|2021-07-01 21:47:10|500.71|495.31|500.82|495.42|500.87|495.47|500.71|495.31|6
1625176040000|2021-07-01 21:47:20|500.77|495.37|500.48|495.08|500.77|495.37|500.46|495.06|9
1625176050000|2021-07-01 21:47:30|500.47|495.07|500.39|494.99|500.47|495.07|500.34|494.94|6
1625176060000|2021-07-01 21:47:40|500.26|494.86|500.52|495.12|500.55|495.15|500.26|494.86|6
1625176070000|2021-07-01 21:47:50|500.48|495.08|500.41|495.01|500.53|495.13|500.41|495.01|7
1625176080000|2021-07-01 21:48:00|500.44|495.04|500.42|495.02|500.44|495.04|500.42|495.02|2
1625176100000|2021-07-01 21:48:20|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1625176110000|2021-07-01 21:48:30|500.37|494.97|500.26|494.86|500.44|495.04|500.26|494.86|6
1625176120000|2021-07-01 21:48:40|500.07|494.67|499.96|494.56|500.07|494.67|499.96|494.56|3
1625176130000|2021-07-01 21:48:50|500.18|494.78|500.17|494.77|500.29|494.89|500.14|494.74|6
1625176140000|2021-07-01 21:49:00|500.23|494.83|500.48|495.08|500.48|495.08|500.23|494.83|6
1625176150000|2021-07-01 21:49:10|500.49|495.09|500.34|494.94|500.49|495.09|500.34|494.94|13
1625176160000|2021-07-01 21:49:20|500.35|494.95|500.08|494.68|500.35|494.95|500.08|494.68|6
1625176170000|2021-07-01 21:49:30|500.05|494.65|500.13|494.73|500.15|494.75|500.05|494.65|4
1625176180000|2021-07-01 21:49:40|500.22|494.82|500.17|494.77|500.22|494.82|500.06|494.66|8
1625176190000|2021-07-01 21:49:50|500.16|494.76|500.16|494.76|500.21|494.81|500.16|494.76|5
1625176200000|2021-07-01 21:50:00|500.34|494.94|500.35|494.95|500.38|494.98|500.34|494.94|6
1625176210000|2021-07-01 21:50:10|500.26|494.86|499.93|494.53|500.26|494.86|499.93|494.53|12
1625176220000|2021-07-01 21:50:20|500.01|494.61|499.93|494.53|500.01|494.61|499.92|494.52|9
1625176230000|2021-07-01 21:50:30|499.89|494.49|499.9|494.5|499.98|494.58|499.89|494.49|6
1625176240000|2021-07-01 21:50:40|499.89|494.49|500.2|494.8|500.2|494.8|499.89|494.49|11
1625176250000|2021-07-01 21:50:50|500.19|494.79|499.93|494.53|500.19|494.79|499.93|494.53|7
1625176260000|2021-07-01 21:51:00|499.94|494.54|500.06|494.66|500.16|494.76|499.93|494.53|13
1625176270000|2021-07-01 21:51:10|500.05|494.65|500.06|494.66|500.06|494.66|500.05|494.65|4
1625176280000|2021-07-01 21:51:20|500.13|494.73|500.55|495.15|500.64|495.24|500.13|494.73|14
1625176290000|2021-07-01 21:51:30|500.54|495.14|500.73|495.33|500.73|495.33|500.36|494.96|16
1625176300000|2021-07-01 21:51:40|500.83|495.43|501.03|495.63|501.03|495.63|500.69|495.29|9
1625176310000|2021-07-01 21:51:50|501.08|495.68|501.17|495.77|501.17|495.77|501.06|495.66|6
1625176320000|2021-07-01 21:52:00|501.18|495.78|501.23|495.83|501.23|495.83|501.18|495.78|3
1625176330000|2021-07-01 21:52:10|501.15|495.75|501.02|495.62|501.15|495.75|501.02|495.62|8
1625176340000|2021-07-01 21:52:20|501.01|495.61|501.01|495.61|501.01|495.61|501.01|495.61|1
1625176350000|2021-07-01 21:52:30|501.02|495.62|501.18|495.78|501.18|495.78|501.02|495.62|4
1625176360000|2021-07-01 21:52:40|501.19|495.79|501.15|495.75|501.21|495.81|501.11|495.71|10
1625176370000|2021-07-01 21:52:50|501.22|495.82|502.1|496.7|502.1|496.7|501.15|495.75|17
1625176380000|2021-07-01 21:53:00|502.19|496.79|502.18|496.78|502.33|496.93|502.15|496.75|9
1625176390000|2021-07-01 21:53:10|502.15|496.75|502.05|496.65|502.15|496.75|502.01|496.61|5
1625176400000|2021-07-01 21:53:20|502.06|496.66|502.37|496.97|502.37|496.97|502.03|496.63|9
1625176410000|2021-07-01 21:53:30|502.35|496.95|501.92|496.52|502.35|496.95|501.92|496.52|19
1625176420000|2021-07-01 21:53:40|501.89|496.49|502.01|496.61|502.14|496.74|501.87|496.47|14
1625176430000|2021-07-01 21:53:50|501.93|496.53|501.94|496.54|501.95|496.55|501.84|496.44|11
1625176440000|2021-07-01 21:54:00|501.95|496.55|501.76|496.36|501.98|496.58|501.76|496.36|13
1625176450000|2021-07-01 21:54:10|501.75|496.35|501.76|496.36|501.77|496.37|501.74|496.34|6
1625176460000|2021-07-01 21:54:20|501.8|496.4|501.27|495.87|501.89|496.49|501.27|495.87|16
1625176470000|2021-07-01 21:54:30|501.25|495.85|501.02|495.62|501.26|495.86|501.02|495.62|9
1625176480000|2021-07-01 21:54:40|500.99|495.59|501.02|495.62|501.13|495.73|500.91|495.51|16
1625176490000|2021-07-01 21:54:50|501.03|495.63|501.04|495.64|501.1|495.7|500.99|495.59|16
1625176500000|2021-07-01 21:55:00|501|495.6|500.98|495.58|501.04|495.64|500.94|495.54|7
1625176510000|2021-07-01 21:55:10|501|495.6|501.17|495.77|501.17|495.77|501|495.6|8
1625176520000|2021-07-01 21:55:20|501.16|495.76|501.43|496.03|501.43|496.03|501.16|495.76|7
1625176530000|2021-07-01 21:55:30|501.41|496.01|501.39|495.99|501.42|496.02|501.26|495.86|17
1625176540000|2021-07-01 21:55:40|501.38|495.98|501.18|495.78|501.39|495.99|501.18|495.78|15
1625176550000|2021-07-01 21:55:50|501.19|495.79|500.92|495.52|501.19|495.79|500.92|495.52|12
1625176560000|2021-07-01 21:56:00|500.93|495.53|500.88|495.48|500.93|495.53|500.81|495.41|7
1625176570000|2021-07-01 21:56:10|500.93|495.53|501.04|495.64|501.09|495.69|500.93|495.53|5
1625176580000|2021-07-01 21:56:20|501.03|495.63|500.99|495.59|501.03|495.63|500.99|495.59|9
1625176590000|2021-07-01 21:56:30|500.98|495.58|501|495.6|501|495.6|500.91|495.51|11
1625176600000|2021-07-01 21:56:40|501.01|495.61|501.22|495.82|501.22|495.82|500.99|495.59|11
1625176610000|2021-07-01 21:56:50|501.21|495.81|500.93|495.53|501.21|495.81|500.93|495.53|15
1625176620000|2021-07-01 21:57:00|500.94|495.54|500.98|495.58|500.98|495.58|500.9|495.5|15
1625176630000|2021-07-01 21:57:10|501.02|495.62|501.08|495.68|501.09|495.69|501.02|495.62|8
1625176640000|2021-07-01 21:57:20|501.09|495.69|501.4|496|501.42|496.02|501.06|495.66|14
1625176650000|2021-07-01 21:57:30|501.42|496.02|501.44|496.04|501.47|496.07|501.41|496.01|10
1625176660000|2021-07-01 21:57:40|501.43|496.03|501.41|496.01|501.44|496.04|501.41|496.01|8
1625176670000|2021-07-01 21:57:50|501.46|496.06|501.53|496.13|501.79|496.39|501.46|496.06|17
1625176680000|2021-07-01 21:58:00|501.51|496.11|501.57|496.17|501.57|496.17|501.5|496.1|9
1625176690000|2021-07-01 21:58:10|501.56|496.16|501.58|496.18|501.62|496.22|501.55|496.15|8
1625176700000|2021-07-01 21:58:20|501.56|496.16|501.48|496.08|501.56|496.16|501.48|496.08|8
1625176710000|2021-07-01 21:58:30|501.44|496.04|501.42|496.02|501.44|496.04|501.42|496.02|2
1625176720000|2021-07-01 21:58:40|501.41|496.01|501.44|496.04|501.44|496.04|501.33|495.93|6
1625176730000|2021-07-01 21:58:50|501.42|496.02|501.44|496.04|501.45|496.05|501.36|495.96|11
1625176740000|2021-07-01 21:59:00|501.45|496.05|501.43|496.03|501.45|496.05|501.43|496.03|7
1625176750000|2021-07-01 21:59:10|501.44|496.04|501.72|496.32|501.73|496.33|501.43|496.03|16
1625176760000|2021-07-01 21:59:20|501.85|496.45|501.55|496.15|501.86|496.46|501.54|496.14|15
1625176770000|2021-07-01 21:59:30|501.57|496.17|501.72|496.32|501.73|496.33|501.57|496.17|6
1625176780000|2021-07-01 21:59:40|501.73|496.33|501.71|496.31|501.73|496.33|501.69|496.29|7
1625176790000|2021-07-01 21:59:50|501.8|496.4|502.28|496.88|502.28|496.88|501.8|496.4|8
1625176800000|2021-07-01 22:00:00|502.2|496.8|502.88|497.48|502.9|497.5|502.2|496.8|17
1625176810000|2021-07-01 22:00:10|502.89|497.49|502.48|497.08|502.89|497.49|502.48|497.08|17
1625176820000|2021-07-01 22:00:20|502.47|497.07|502.55|497.15|502.55|497.15|502.32|496.92|18
1625176830000|2021-07-01 22:00:30|502.54|497.14|502.23|496.83|502.54|497.14|502.2|496.8|13
1625176840000|2021-07-01 22:00:40|502.21|496.81|502.11|496.71|502.21|496.81|502.09|496.69|12
1625176850000|2021-07-01 22:00:50|502.09|496.69|501.89|496.49|502.09|496.69|501.88|496.48|12
1625176860000|2021-07-01 22:01:00|501.84|496.44|501.85|496.45|501.92|496.52|501.79|496.39|16
1625176870000|2021-07-01 22:01:10|501.84|496.44|501.45|496.05|501.84|496.44|501.45|496.05|15
1625176880000|2021-07-01 22:01:20|501.4|496|501.45|496.05|501.47|496.07|501.34|495.94|8
1625176890000|2021-07-01 22:01:30|501.46|496.06|501.44|496.04|501.46|496.06|501.44|496.04|8
1625176900000|2021-07-01 22:01:40|501.48|496.08|501.43|496.03|501.5|496.1|501.43|496.03|8
1625176910000|2021-07-01 22:01:50|501.42|496.02|501.42|496.02|501.42|496.02|501.42|496.02|1
1625176920000|2021-07-01 22:02:00|501.36|495.96|501.27|495.87|501.44|496.04|501.27|495.87|6
1625176930000|2021-07-01 22:02:10|501.23|495.83|501.19|495.79|501.23|495.83|501.19|495.79|2
1625176940000|2021-07-01 22:02:20|501.21|495.81|501.16|495.76|501.33|495.93|501.16|495.76|7
1625176950000|2021-07-01 22:02:30|501.22|495.82|501.22|495.82|501.22|495.82|501.2|495.8|15
1625176960000|2021-07-01 22:02:40|501.21|495.81|501.19|495.79|501.22|495.82|501.17|495.77|9
1625176970000|2021-07-01 22:02:50|501.16|495.76|501.23|495.83|501.25|495.85|501.15|495.75|15
1625176980000|2021-07-01 22:03:00|501.24|495.84|501.17|495.77|501.24|495.84|501.17|495.77|6
1625176990000|2021-07-01 22:03:10|501.21|495.81|501.31|495.91|501.34|495.94|501.11|495.71|9
1625177000000|2021-07-01 22:03:20|501.28|495.88|501.25|495.85|501.3|495.9|501.23|495.83|6
1625177010000|2021-07-01 22:03:30|501.29|495.89|501.27|495.87|501.29|495.89|501.27|495.87|4
1625177030000|2021-07-01 22:03:50|501.29|495.89|501.46|496.06|501.46|496.06|501.25|495.85|15
1625177040000|2021-07-01 22:04:00|501.45|496.05|501.25|495.85|501.45|496.05|501.22|495.82|12
1625177050000|2021-07-01 22:04:10|501.26|495.86|501.27|495.87|501.27|495.87|501.25|495.85|3
1625177060000|2021-07-01 22:04:20|501.28|495.88|501.32|495.92|501.43|496.03|501.28|495.88|13
1625177070000|2021-07-01 22:04:30|501.34|495.94|501.12|495.72|501.34|495.94|501.07|495.67|16
1625177080000|2021-07-01 22:04:40|501.04|495.64|501|495.6|501.04|495.64|500.99|495.59|5
1625177090000|2021-07-01 22:04:50|501.01|495.61|501.04|495.64|501.08|495.68|501|495.6|8
1625177100000|2021-07-01 22:05:00|501.11|495.71|501.03|495.63|501.11|495.71|501.03|495.63|8
1625177110000|2021-07-01 22:05:10|501.02|495.62|501.06|495.66|501.06|495.66|500.88|495.48|11
1625177120000|2021-07-01 22:05:20|501.05|495.65|501.08|495.68|501.08|495.68|500.91|495.51|5
1625177130000|2021-07-01 22:05:30|501.15|495.75|501.49|496.09|502.22|496.82|501.15|495.75|18
1625177140000|2021-07-01 22:05:40|501.42|496.02|501.3|495.9|501.42|496.02|501.27|495.87|6
1625177150000|2021-07-01 22:05:50|501.24|495.84|501.01|495.61|501.26|495.86|501.01|495.61|9
1625177160000|2021-07-01 22:06:00|501|495.6|501.1|495.7|501.42|496.02|500.94|495.54|14
1625177170000|2021-07-01 22:06:10|501.12|495.72|501.03|495.63|501.12|495.72|501.03|495.63|4
1625177180000|2021-07-01 22:06:20|500.95|495.55|500.82|495.42|500.95|495.55|500.82|495.42|4
1625177190000|2021-07-01 22:06:30|500.83|495.43|501.19|495.79|501.26|495.86|500.83|495.43|16
1625177200000|2021-07-01 22:06:40|501.2|495.8|501.05|495.65|501.27|495.87|501|495.6|13
1625177210000|2021-07-01 22:06:50|501.04|495.64|501.39|495.99|501.61|496.21|501.04|495.64|18
1625177220000|2021-07-01 22:07:00|501.46|496.06|501.39|495.99|501.55|496.15|501.39|495.99|6
1625177230000|2021-07-01 22:07:10|501.42|496.02|501.6|496.2|501.6|496.2|501.42|496.02|4
1625177240000|2021-07-01 22:07:20|501.62|496.22|501.29|495.89|501.69|496.29|501.29|495.89|13
1625177250000|2021-07-01 22:07:30|501.28|495.88|501.41|496.01|501.41|496.01|501.13|495.73|15
1625177260000|2021-07-01 22:07:40|501.35|495.95|501.61|496.21|501.61|496.21|501.33|495.93|9
1625177270000|2021-07-01 22:07:50|501.69|496.29|501.84|496.44|501.84|496.44|501.64|496.24|10
1625177280000|2021-07-01 22:08:00|501.83|496.43|501.64|496.24|501.83|496.43|501.58|496.18|17
1625177290000|2021-07-01 22:08:10|501.66|496.26|501.77|496.37|501.77|496.37|501.65|496.25|6
1625177300000|2021-07-01 22:08:20|501.76|496.36|501.78|496.38|501.78|496.38|501.62|496.22|11
1625177310000|2021-07-01 22:08:30|501.77|496.37|502.07|496.67|502.07|496.67|501.77|496.37|14
1625177320000|2021-07-01 22:08:40|502.12|496.72|502.12|496.72|502.12|496.72|502.11|496.71|3
1625177330000|2021-07-01 22:08:50|502.13|496.73|502.04|496.64|502.31|496.91|502.04|496.64|11
1625177340000|2021-07-01 22:09:00|502.08|496.68|502.67|497.27|502.67|497.27|502.08|496.68|10
1625177350000|2021-07-01 22:09:10|502.65|497.25|502.68|497.28|502.68|497.28|502.59|497.19|5
1625177360000|2021-07-01 22:09:20|502.74|497.34|502.67|497.27|502.79|497.39|502.67|497.27|13
1625177370000|2021-07-01 22:09:30|502.66|497.26|502.51|497.11|502.66|497.26|502.45|497.05|16
1625177380000|2021-07-01 22:09:40|502.59|497.19|502.62|497.22|502.62|497.22|502.55|497.15|8
1625177390000|2021-07-01 22:09:50|502.65|497.25|502.51|497.11|502.68|497.28|502.51|497.11|5
1625177400000|2021-07-01 22:10:00|502.52|497.12|502.49|497.09|502.58|497.18|502.49|497.09|4
1625177410000|2021-07-01 22:10:10|502.58|497.18|502.85|497.45|503.17|497.77|502.56|497.16|15
1625177420000|2021-07-01 22:10:20|502.8|497.4|502.61|497.21|502.8|497.4|502.61|497.21|12
1625177430000|2021-07-01 22:10:30|502.6|497.2|502.76|497.36|502.76|497.36|502.6|497.2|8
1625177440000|2021-07-01 22:10:40|502.75|497.35|502.56|497.16|502.84|497.44|502.56|497.16|9
1625177450000|2021-07-01 22:10:50|502.57|497.17|502.47|497.07|502.57|497.17|502.39|496.99|11
1625177460000|2021-07-01 22:11:00|502.48|497.08|503.01|497.61|503.01|497.61|502.47|497.07|13
1625177470000|2021-07-01 22:11:10|502.98|497.58|502.7|497.3|502.98|497.58|502.7|497.3|11
1625177480000|2021-07-01 22:11:20|502.57|497.17|502.56|497.16|502.57|497.17|502.56|497.16|2
1625177490000|2021-07-01 22:11:30|502.6|497.2|502.78|497.38|502.78|497.38|502.6|497.2|7
1625177500000|2021-07-01 22:11:40|502.77|497.37|502.76|497.36|502.77|497.37|502.73|497.33|3
1625177510000|2021-07-01 22:11:50|502.75|497.35|502.76|497.36|502.76|497.36|502.75|497.35|4
1625177520000|2021-07-01 22:12:00|502.75|497.35|502.75|497.35|502.75|497.35|502.75|497.35|1
1625177530000|2021-07-01 22:12:10|502.74|497.34|502.49|497.09|502.74|497.34|502.39|496.99|11
1625177540000|2021-07-01 22:12:20|502.55|497.15|502.56|497.16|502.56|497.16|502.55|497.15|2
1625177560000|2021-07-01 22:12:40|502.61|497.21|502.64|497.24|502.64|497.24|502.61|497.21|2
1625177570000|2021-07-01 22:12:50|502.72|497.32|502.74|497.34|502.75|497.35|502.72|497.32|4
1625177580000|2021-07-01 22:13:00|502.75|497.35|502.74|497.34|502.75|497.35|502.74|497.34|2
1625177590000|2021-07-01 22:13:10|502.75|497.35|502.75|497.35|502.75|497.35|502.75|497.35|1
1625177600000|2021-07-01 22:13:20|502.67|497.27|502.72|497.32|502.72|497.32|502.67|497.27|2
1625177640000|2021-07-01 22:14:00|502.73|497.33|502.73|497.33|502.73|497.33|502.73|497.33|1
1625177650000|2021-07-01 22:14:10|502.74|497.34|502.74|497.34|502.74|497.34|502.74|497.34|1
1625177660000|2021-07-01 22:14:20|502.76|497.36|502.76|497.36|502.76|497.36|502.76|497.36|1
1625177670000|2021-07-01 22:14:30|502.71|497.31|502.66|497.26|502.71|497.31|502.66|497.26|3
1625177690000|2021-07-01 22:14:50|502.72|497.32|502.71|497.31|502.72|497.32|502.71|497.31|2
1625177700000|2021-07-01 22:15:00|502.72|497.32|502.71|497.31|502.72|497.32|502.69|497.29|9
1625177710000|2021-07-01 22:15:10|502.7|497.3|502.69|497.29|502.72|497.32|502.68|497.28|12
1625177720000|2021-07-01 22:15:20|502.7|497.3|502.71|497.31|502.71|497.31|502.67|497.27|3
1625177730000|2021-07-01 22:15:30|502.7|497.3|502.7|497.3|502.7|497.3|502.7|497.3|1
1625177740000|2021-07-01 22:15:40|502.6|497.2|502.6|497.2|502.61|497.21|502.6|497.2|3
1625177780000|2021-07-01 22:16:20|502.46|497.06|502.82|497.42|502.82|497.42|502.46|497.06|6
1625177790000|2021-07-01 22:16:30|502.84|497.44|502.79|497.39|502.87|497.47|502.78|497.38|13
1625177800000|2021-07-01 22:16:40|502.73|497.33|502.72|497.32|502.73|497.33|502.7|497.3|6
1625177810000|2021-07-01 22:16:50|502.71|497.31|502.63|497.23|502.76|497.36|502.63|497.23|9
1625177820000|2021-07-01 22:17:00|502.5|497.1|502.53|497.13|502.53|497.13|502.48|497.08|9
1625177830000|2021-07-01 22:17:10|502.52|497.12|502.52|497.12|502.52|497.12|502.52|497.12|1
1625177840000|2021-07-01 22:17:20|502.55|497.15|502.59|497.19|502.59|497.19|502.55|497.15|5
1625177850000|2021-07-01 22:17:30|502.6|497.2|502.59|497.19|502.6|497.2|502.59|497.19|2
1625177860000|2021-07-01 22:17:40|502.6|497.2|502.59|497.19|502.6|497.2|502.59|497.19|2
1625177870000|2021-07-01 22:17:50|502.6|497.2|502.57|497.17|502.6|497.2|502.55|497.15|8
1625177880000|2021-07-01 22:18:00|502.52|497.12|502.64|497.24|502.64|497.24|502.52|497.12|6
1625177890000|2021-07-01 22:18:10|502.65|497.25|502.64|497.24|502.65|497.25|502.64|497.24|2
1625177900000|2021-07-01 22:18:20|502.71|497.31|502.69|497.29|502.71|497.31|502.66|497.26|4
1625177910000|2021-07-01 22:18:30|502.68|497.28|502.84|497.44|502.84|497.44|502.64|497.24|9
1625177920000|2021-07-01 22:18:40|502.81|497.41|502.83|497.43|502.84|497.44|502.78|497.38|10
1625177930000|2021-07-01 22:18:50|502.89|497.49|503.01|497.61|503.09|497.69|502.89|497.49|17
1625177940000|2021-07-01 22:19:00|502.95|497.55|503.05|497.65|503.11|497.71|502.95|497.55|14
1625177950000|2021-07-01 22:19:10|503.11|497.71|502.61|497.21|503.11|497.71|502.61|497.21|12
1625177960000|2021-07-01 22:19:20|502.55|497.15|502.52|497.12|502.57|497.17|502.52|497.12|8
1625177970000|2021-07-01 22:19:30|502.53|497.13|502.8|497.4|502.81|497.41|502.52|497.12|12
1625177980000|2021-07-01 22:19:40|502.79|497.39|502.81|497.41|502.88|497.48|502.79|497.39|12
1625177990000|2021-07-01 22:19:50|502.82|497.42|502.81|497.41|502.83|497.43|502.8|497.4|7
1625178000000|2021-07-01 22:20:00|502.82|497.42|502.69|497.29|502.82|497.42|502.68|497.28|7
1625178010000|2021-07-01 22:20:10|502.7|497.3|502.55|497.15|502.7|497.3|502.52|497.12|7
1625178020000|2021-07-01 22:20:20|502.52|497.12|502.55|497.15|502.59|497.19|502.52|497.12|8
1625178030000|2021-07-01 22:20:30|502.56|497.16|502.55|497.15|502.61|497.21|502.55|497.15|9
1625178040000|2021-07-01 22:20:40|502.65|497.25|502.75|497.35|502.76|497.36|502.65|497.25|11
1625178060000|2021-07-01 22:21:00|502.73|497.33|502.76|497.36|502.77|497.37|502.7|497.3|9
1625178070000|2021-07-01 22:21:10|502.77|497.37|502.85|497.45|502.89|497.49|502.76|497.36|6
1625178080000|2021-07-01 22:21:20|502.84|497.44|502.81|497.41|502.84|497.44|502.81|497.41|5
1625178090000|2021-07-01 22:21:30|502.82|497.42|502.83|497.43|502.83|497.43|502.82|497.42|2
1625178100000|2021-07-01 22:21:40|502.88|497.48|502.91|497.51|502.91|497.51|502.82|497.42|6
1625178110000|2021-07-01 22:21:50|502.83|497.43|502.83|497.43|502.87|497.47|502.76|497.36|7
1625178120000|2021-07-01 22:22:00|502.64|497.24|502.86|497.46|502.86|497.46|502.52|497.12|12
1625178130000|2021-07-01 22:22:10|502.97|497.57|502.94|497.54|503.04|497.64|502.94|497.54|8
1625178140000|2021-07-01 22:22:20|502.79|497.39|502.76|497.36|502.79|497.39|502.76|497.36|2
1625178150000|2021-07-01 22:22:30|502.73|497.33|502.73|497.33|502.73|497.33|502.73|497.33|1
1625178170000|2021-07-01 22:22:50|502.74|497.34|502.71|497.31|502.74|497.34|502.71|497.31|5
1625178180000|2021-07-01 22:23:00|502.72|497.32|502.86|497.46|502.86|497.46|502.71|497.31|9
1625178190000|2021-07-01 22:23:10|502.84|497.44|503.15|497.75|503.15|497.75|502.84|497.44|15
1625178200000|2021-07-01 22:23:20|503.16|497.76|503.13|497.73|503.16|497.76|503.13|497.73|3
1625178210000|2021-07-01 22:23:30|503.14|497.74|503|497.6|503.14|497.74|503|497.6|2
1625178230000|2021-07-01 22:23:50|502.97|497.57|503.11|497.71|503.12|497.72|502.97|497.57|6
1625178240000|2021-07-01 22:24:00|503.09|497.69|503.11|497.71|503.14|497.74|503.09|497.69|4
1625178250000|2021-07-01 22:24:10|503.1|497.7|503.11|497.71|503.11|497.71|503.1|497.7|2
1625178260000|2021-07-01 22:24:20|503.1|497.7|503.03|497.63|503.1|497.7|503.03|497.63|4
1625178270000|2021-07-01 22:24:30|502.98|497.58|502.98|497.58|502.98|497.58|502.98|497.58|1
1625178280000|2021-07-01 22:24:40|502.91|497.51|502.9|497.5|502.91|497.51|502.9|497.5|2
1625178290000|2021-07-01 22:24:50|502.87|497.47|503.09|497.69|503.1|497.7|502.87|497.47|9
1625178300000|2021-07-01 22:25:00|503.05|497.65|503.05|497.65|503.05|497.65|503.05|497.65|1
1625178360000|2021-07-01 22:26:00|502.99|497.59|503.06|497.66|503.1|497.7|502.99|497.59|12
1625178370000|2021-07-01 22:26:10|503.05|497.65|503.12|497.72|503.12|497.72|503.05|497.65|2
1625178380000|2021-07-01 22:26:20|503.06|497.66|503.06|497.66|503.07|497.67|503.05|497.65|5
1625178390000|2021-07-01 22:26:30|503.07|497.67|503.08|497.68|503.08|497.68|503.07|497.67|2
1625178400000|2021-07-01 22:26:40|503.07|497.67|503.06|497.66|503.07|497.67|503.06|497.66|2
1625178410000|2021-07-01 22:26:50|503.11|497.71|502.62|497.22|503.11|497.71|502.62|497.22|8
1625178420000|2021-07-01 22:27:00|502.61|497.21|503.34|497.94|503.51|498.11|502.6|497.2|25
1625178430000|2021-07-01 22:27:10|503.44|498.04|502.87|497.47|503.78|498.38|502.63|497.23|28
1625178440000|2021-07-01 22:27:20|502.75|497.35|503.45|498.05|503.72|498.32|502.74|497.34|29
1625178450000|2021-07-01 22:27:30|503.15|497.75|502.63|497.23|503.31|497.91|502.14|496.74|28
1625178460000|2021-07-01 22:27:40|502.95|497.55|502.93|497.53|503.18|497.78|502.15|496.75|27
1625178470000|2021-07-01 22:27:50|502.81|497.41|502.49|497.09|503.21|497.81|502.16|496.76|28
1625178480000|2021-07-01 22:28:00|502.66|497.26|502.68|497.28|503.22|497.82|502.39|496.99|28
1625178490000|2021-07-01 22:28:10|502.57|497.17|502.68|497.28|503.15|497.75|502|496.6|28
1625178500000|2021-07-01 22:28:20|502.88|497.48|502.42|497.02|503.14|497.74|502.1|496.7|27
1625178510000|2021-07-01 22:28:30|502.36|496.96|502.59|497.19|503.28|497.88|502.34|496.94|24
1625178520000|2021-07-01 22:28:40|502.54|497.14|502.33|496.93|502.96|497.56|501.96|496.56|26
1625178530000|2021-07-01 22:28:50|502.24|496.84|502.95|497.55|502.95|497.55|501.64|496.24|28
1625178540000|2021-07-01 22:29:00|502.61|497.21|502.09|496.69|502.64|497.24|501.99|496.59|23
1625178550000|2021-07-01 22:29:10|502.14|496.74|502.82|497.42|503.33|497.93|502.14|496.74|26
1625178560000|2021-07-01 22:29:20|502.6|497.2|503.33|497.93|503.33|497.93|502.26|496.86|25
1625178570000|2021-07-01 22:29:30|503.27|497.87|502.94|497.54|503.33|497.93|502.6|497.2|27
1625178580000|2021-07-01 22:29:40|503.06|497.66|502.93|497.53|503.47|498.07|502.56|497.16|28
1625178590000|2021-07-01 22:29:50|502.94|497.54|503.56|498.16|503.56|498.16|502.67|497.27|28
1625178600000|2021-07-01 22:30:00|503.64|498.24|503.45|498.05|503.64|498.24|503.05|497.65|23
1625178610000|2021-07-01 22:30:10|503.51|498.11|503.59|498.19|503.59|498.19|503.45|498.05|7
1625178620000|2021-07-01 22:30:20|503.55|498.15|503.53|498.13|503.61|498.21|503.52|498.12|12
1625178630000|2021-07-01 22:30:30|503.54|498.14|503.56|498.16|503.61|498.21|503.54|498.14|7
1625178640000|2021-07-01 22:30:40|503.59|498.19|503.56|498.16|503.59|498.19|503.56|498.16|3
1625178650000|2021-07-01 22:30:50|503.59|498.19|503.46|498.06|503.59|498.19|503.46|498.06|16
1625178660000|2021-07-01 22:31:00|503.47|498.07|503.48|498.08|503.56|498.16|503.47|498.07|16
1625178670000|2021-07-01 22:31:10|503.47|498.07|503.47|498.07|503.48|498.08|503.46|498.06|5
1625178680000|2021-07-01 22:31:20|503.48|498.08|503.47|498.07|503.48|498.08|503.47|498.07|4
1625178690000|2021-07-01 22:31:30|503.45|498.05|503.33|497.93|503.46|498.06|503.28|497.88|15
1625178700000|2021-07-01 22:31:40|503.36|497.96|503.37|497.97|503.39|497.99|503.36|497.96|5
1625178710000|2021-07-01 22:31:50|503.36|497.96|503.28|497.88|503.36|497.96|503.28|497.88|5
1625178720000|2021-07-01 22:32:00|503.27|497.87|503.6|498.2|503.62|498.22|503.27|497.87|10
1625178730000|2021-07-01 22:32:10|503.72|498.32|503.51|498.11|503.72|498.32|503.43|498.03|12
1625178740000|2021-07-01 22:32:20|503.52|498.12|503.53|498.13|503.53|498.13|503.46|498.06|10
1625178750000|2021-07-01 22:32:30|503.52|498.12|503.53|498.13|503.56|498.16|503.52|498.12|12
1625178760000|2021-07-01 22:32:40|503.54|498.14|503.34|497.94|503.57|498.17|503.34|497.94|14
1625178770000|2021-07-01 22:32:50|503.36|497.96|503.34|497.94|503.36|497.96|503.34|497.94|2
1625178780000|2021-07-01 22:33:00|503.35|497.95|503.32|497.92|503.44|498.04|503.32|497.92|10
1625178790000|2021-07-01 22:33:10|503.29|497.89|503.34|497.94|503.35|497.95|503.29|497.89|7
1625178800000|2021-07-01 22:33:20|503.31|497.91|503.33|497.93|503.33|497.93|503.23|497.83|7
1625178810000|2021-07-01 22:33:30|503.32|497.92|503.38|497.98|503.38|497.98|503.3|497.9|8
1625178820000|2021-07-01 22:33:40|503.39|497.99|503.36|497.96|503.39|497.99|503.35|497.95|4
1625178830000|2021-07-01 22:33:50|503.39|497.99|503.51|498.11|503.52|498.12|503.39|497.99|7
1625178840000|2021-07-01 22:34:00|503.42|498.02|503.8|498.4|503.8|498.4|503.42|498.02|14
1625178850000|2021-07-01 22:34:10|503.78|498.38|503.56|498.16|503.79|498.39|503.56|498.16|11
1625178860000|2021-07-01 22:34:20|503.47|498.07|503.59|498.19|503.59|498.19|503.47|498.07|7
1625178870000|2021-07-01 22:34:30|503.5|498.1|503.37|497.97|503.5|498.1|503.37|497.97|3
1625178880000|2021-07-01 22:34:40|503.39|497.99|503.38|497.98|503.39|497.99|503.37|497.97|5
1625178890000|2021-07-01 22:34:50|503.51|498.11|503.14|497.74|503.51|498.11|503.07|497.67|11
1625178900000|2021-07-01 22:35:00|503.15|497.75|502.92|497.52|503.15|497.75|502.85|497.45|15
1625178910000|2021-07-01 22:35:10|502.9|497.5|502.7|497.3|502.9|497.5|502.69|497.29|11
1625178920000|2021-07-01 22:35:20|502.68|497.28|502.62|497.22|502.85|497.45|502.62|497.22|13
1625178930000|2021-07-01 22:35:30|502.54|497.14|502.68|497.28|503.19|497.79|502.26|496.86|28
1625178940000|2021-07-01 22:35:40|502.83|497.43|502.4|497|503.13|497.73|502.01|496.61|26
1625178950000|2021-07-01 22:35:50|502.72|497.32|502.85|497.45|502.99|497.59|502.24|496.84|25
1625178960000|2021-07-01 22:36:00|502.62|497.22|502.99|497.59|503.28|497.88|502.04|496.64|27
1625178970000|2021-07-01 22:36:10|503.08|497.68|502.32|496.92|503.21|497.81|502.32|496.92|28
1625178980000|2021-07-01 22:36:20|502.54|497.14|503.1|497.7|503.39|497.99|502.44|497.04|28
1625178990000|2021-07-01 22:36:30|502.9|497.5|503.01|497.61|503.25|497.85|502.42|497.02|28
1625179000000|2021-07-01 22:36:40|503.1|497.7|502.53|497.13|503.33|497.93|502.28|496.88|28
1625179010000|2021-07-01 22:36:50|502.43|497.03|502.6|497.2|503.33|497.93|502.43|497.03|29
1625179020000|2021-07-01 22:37:00|502.63|497.23|503.27|497.87|503.27|497.87|502.43|497.03|26
1625179030000|2021-07-01 22:37:10|503.13|497.73|502.57|497.17|503.22|497.82|502.26|496.86|27
1625179040000|2021-07-01 22:37:20|502.53|497.13|503.16|497.76|503.28|497.88|502.4|497|28
1625179050000|2021-07-01 22:37:30|502.88|497.48|502.98|497.58|503.17|497.77|502.4|497|27
1625179060000|2021-07-01 22:37:40|502.77|497.37|502.8|497.4|502.96|497.56|502.74|497.34|13
1625179070000|2021-07-01 22:37:50|502.79|497.39|502.99|497.59|503.02|497.62|502.79|497.39|12
1625179080000|2021-07-01 22:38:00|502.87|497.47|502.93|497.53|502.93|497.53|502.87|497.47|3
1625179090000|2021-07-01 22:38:10|502.87|497.47|502.85|497.45|502.87|497.47|502.83|497.43|4
1625179100000|2021-07-01 22:38:20|502.83|497.43|502.83|497.43|502.83|497.43|502.83|497.43|1
1625179110000|2021-07-01 22:38:30|502.96|497.56|502.89|497.49|502.96|497.56|502.89|497.49|3
1625179120000|2021-07-01 22:38:40|502.92|497.52|502.92|497.52|503.03|497.63|502.89|497.49|5
1625179130000|2021-07-01 22:38:50|502.9|497.5|502.9|497.5|502.9|497.5|502.9|497.5|1
1625179160000|2021-07-01 22:39:20|502.92|497.52|502.91|497.51|502.92|497.52|502.91|497.51|2
1625179170000|2021-07-01 22:39:30|502.92|497.52|502.95|497.55|502.96|497.56|502.91|497.51|8
1625179180000|2021-07-01 22:39:40|502.96|497.56|502.95|497.55|502.96|497.56|502.95|497.55|4
1625179190000|2021-07-01 22:39:50|502.96|497.56|502.95|497.55|502.96|497.56|502.95|497.55|2
1625179200000|2021-07-01 22:40:00|502.96|497.56|502.95|497.55|502.96|497.56|502.95|497.55|8
1625179210000|2021-07-01 22:40:10|502.96|497.56|502.97|497.57|503.07|497.67|502.95|497.55|7
1625179220000|2021-07-01 22:40:20|503.05|497.65|503.27|497.87|503.27|497.87|502.93|497.53|6
1625179230000|2021-07-01 22:40:30|503.25|497.85|503.26|497.86|503.3|497.9|503.24|497.84|5
1625179240000|2021-07-01 22:40:40|503.25|497.85|503.34|497.94|503.34|497.94|503.2|497.8|12
1625179250000|2021-07-01 22:40:50|503.33|497.93|503.22|497.82|503.33|497.93|503.2|497.8|12
1625179260000|2021-07-01 22:41:00|503.23|497.83|503.45|498.05|503.57|498.17|503.23|497.83|13
1625179270000|2021-07-01 22:41:10|503.43|498.03|503.51|498.11|503.51|498.11|503.43|498.03|4
1625179280000|2021-07-01 22:41:20|503.44|498.04|503.48|498.08|503.5|498.1|503.42|498.02|7
1625179290000|2021-07-01 22:41:30|503.47|498.07|503.48|498.08|503.49|498.09|503.42|498.02|16
1625179300000|2021-07-01 22:41:40|503.49|498.09|503.54|498.14|503.54|498.14|503.49|498.09|2
1625179310000|2021-07-01 22:41:50|503.53|498.13|503.53|498.13|503.53|498.13|503.53|498.13|1
1625179320000|2021-07-01 22:42:00|503.52|498.12|503.38|497.98|503.52|498.12|503.37|497.97|7
1625179330000|2021-07-01 22:42:10|503.36|497.96|503.37|497.97|503.37|497.97|503.34|497.94|4
1625179340000|2021-07-01 22:42:20|503.31|497.91|503.48|498.08|503.48|498.08|503.3|497.9|7
1625179350000|2021-07-01 22:42:30|503.47|498.07|503.4|498|503.47|498.07|503.4|498|15
1625179360000|2021-07-01 22:42:40|503.41|498.01|503.44|498.04|503.44|498.04|503.38|497.98|5
1625179370000|2021-07-01 22:42:50|503.43|498.03|503.43|498.03|503.46|498.06|503.43|498.03|6
1625179380000|2021-07-01 22:43:00|503.41|498.01|503.31|497.91|503.41|498.01|503.3|497.9|7
1625179390000|2021-07-01 22:43:10|503.3|497.9|503.28|497.88|503.3|497.9|503.28|497.88|5
1625179400000|2021-07-01 22:43:20|503.25|497.85|503.1|497.7|503.25|497.85|503.06|497.66|6
1625179410000|2021-07-01 22:43:30|503.11|497.71|503.24|497.84|503.24|497.84|503.09|497.69|12
1625179420000|2021-07-01 22:43:40|503.26|497.86|503.24|497.84|503.26|497.86|503.21|497.81|4
1625179430000|2021-07-01 22:43:50|503.25|497.85|503.3|497.9|503.3|497.9|503.25|497.85|3
1625179440000|2021-07-01 22:44:00|503.31|497.91|503.28|497.88|503.32|497.92|503.27|497.87|6
1625179450000|2021-07-01 22:44:10|503.26|497.86|503.3|497.9|503.35|497.95|503.26|497.86|6
1625179460000|2021-07-01 22:44:20|503.29|497.89|503.36|497.96|503.38|497.98|503.29|497.89|10
1625179470000|2021-07-01 22:44:30|503.4|498|503.38|497.98|503.4|498|503.31|497.91|12
1625179480000|2021-07-01 22:44:40|503.36|497.96|503.36|497.96|503.39|497.99|503.27|497.87|12
1625179490000|2021-07-01 22:44:50|503.38|497.98|503.32|497.92|503.39|497.99|503.31|497.91|7
1625179500000|2021-07-01 22:45:00|503.3|497.9|503.29|497.89|503.31|497.91|503.25|497.85|6
1625179510000|2021-07-01 22:45:10|503.27|497.87|503.31|497.91|503.34|497.94|503.26|497.86|6
1625179520000|2021-07-01 22:45:20|503.32|497.92|503.39|497.99|503.45|498.05|503.31|497.91|12
1625179530000|2021-07-01 22:45:30|503.37|497.97|503.44|498.04|503.46|498.06|503.36|497.96|8
1625179540000|2021-07-01 22:45:40|503.43|498.03|503.68|498.28|503.68|498.28|503.43|498.03|6
1625179550000|2021-07-01 22:45:50|503.69|498.29|503.41|498.01|503.69|498.29|503.41|498.01|13
1625179560000|2021-07-01 22:46:00|503.31|497.91|503.44|498.04|503.51|498.11|503.31|497.91|11
1625179570000|2021-07-01 22:46:10|503.43|498.03|503.47|498.07|503.49|498.09|503.43|498.03|9
1625179580000|2021-07-01 22:46:20|503.46|498.06|503.49|498.09|503.49|498.09|503.41|498.01|9
1625179590000|2021-07-01 22:46:30|503.53|498.13|503.48|498.08|503.53|498.13|503.47|498.07|3
1625179600000|2021-07-01 22:46:40|503.49|498.09|503.49|498.09|503.5|498.1|503.49|498.09|3
1625179610000|2021-07-01 22:46:50|503.51|498.11|503.49|498.09|503.51|498.11|503.49|498.09|3
1625179620000|2021-07-01 22:47:00|503.5|498.1|503.6|498.2|503.6|498.2|503.5|498.1|6
1625179630000|2021-07-01 22:47:10|503.59|498.19|503.68|498.28|503.72|498.32|503.51|498.11|15
1625179640000|2021-07-01 22:47:20|503.67|498.27|503.66|498.26|503.72|498.32|503.66|498.26|7
1625179650000|2021-07-01 22:47:30|503.68|498.28|503.71|498.31|503.73|498.33|503.68|498.28|8
1625179660000|2021-07-01 22:47:40|503.72|498.32|503.71|498.31|503.72|498.32|503.7|498.3|9
1625179670000|2021-07-01 22:47:50|503.7|498.3|503.72|498.32|503.72|498.32|503.7|498.3|7
1625179680000|2021-07-01 22:48:00|503.71|498.31|503.71|498.31|503.72|498.32|503.7|498.3|5
1625179700000|2021-07-01 22:48:20|503.72|498.32|503.71|498.31|503.72|498.32|503.7|498.3|5
1625179710000|2021-07-01 22:48:30|503.72|498.32|503.72|498.32|503.73|498.33|503.72|498.32|7
1625179720000|2021-07-01 22:48:40|503.73|498.33|503.98|498.58|504|498.6|503.73|498.33|11
1625179730000|2021-07-01 22:48:50|504.01|498.61|503.97|498.57|504.02|498.62|503.97|498.57|11
1625179740000|2021-07-01 22:49:00|503.96|498.56|504.25|498.85|504.25|498.85|503.95|498.55|8
1625179750000|2021-07-01 22:49:10|504.31|498.91|504.33|498.93|504.57|499.17|504.31|498.91|13
1625179760000|2021-07-01 22:49:20|504.32|498.92|504.46|499.06|504.49|499.09|504.3|498.9|15
1625179770000|2021-07-01 22:49:30|504.49|499.09|504.48|499.08|504.49|499.09|504.46|499.06|5
1625179780000|2021-07-01 22:49:40|504.53|499.13|504.4|499|504.55|499.15|504.39|498.99|8
1625179790000|2021-07-01 22:49:50|504.41|499.01|504.44|499.04|504.44|499.04|504.41|499.01|7
1625179800000|2021-07-01 22:50:00|504.41|499.01|504.41|499.01|504.41|499.01|504.41|499.01|1
1625179810000|2021-07-01 22:50:10|504.43|499.03|504.35|498.95|504.43|499.03|504.27|498.87|8
1625179820000|2021-07-01 22:50:20|504.34|498.94|504.19|498.79|504.34|498.94|504.16|498.76|10
1625179830000|2021-07-01 22:50:30|504.21|498.81|504.2|498.8|504.21|498.81|504.2|498.8|2
1625179850000|2021-07-01 22:50:50|504.26|498.86|504.23|498.83|504.26|498.86|504.19|498.79|3
1625179860000|2021-07-01 22:51:00|504.19|498.79|504.23|498.83|504.23|498.83|504.19|498.79|2
1625179870000|2021-07-01 22:51:10|504.22|498.82|504.23|498.83|504.23|498.83|504.19|498.79|5
1625179890000|2021-07-01 22:51:30|504.26|498.86|504.26|498.86|504.26|498.86|504.26|498.86|1
1625179920000|2021-07-01 22:52:00|504.2|498.8|504.24|498.84|504.26|498.86|504.2|498.8|5
1625179940000|2021-07-01 22:52:20|504.25|498.85|504.27|498.87|504.27|498.87|504.24|498.84|5
1625179950000|2021-07-01 22:52:30|504.26|498.86|504.38|498.98|504.38|498.98|504.26|498.86|5
1625179960000|2021-07-01 22:52:40|504.37|498.97|504.29|498.89|504.38|498.98|504.29|498.89|6
1625179970000|2021-07-01 22:52:50|504.35|498.95|504.48|499.08|504.48|499.08|504.35|498.95|9
1625179980000|2021-07-01 22:53:00|504.5|499.1|504.44|499.04|504.51|499.11|504.42|499.02|6
1625179990000|2021-07-01 22:53:10|504.49|499.09|504.44|499.04|504.51|499.11|504.43|499.03|7
1625180000000|2021-07-01 22:53:20|504.42|499.02|504.51|499.11|504.52|499.12|504.4|499|9
1625180010000|2021-07-01 22:53:30|504.43|499.03|504.29|498.89|504.43|499.03|504.23|498.83|5
1625180020000|2021-07-01 22:53:40|504.28|498.88|504.29|498.89|504.29|498.89|504.27|498.87|4
1625180030000|2021-07-01 22:53:50|504.28|498.88|504.32|498.92|504.44|499.04|504.27|498.87|9
1625180040000|2021-07-01 22:54:00|504.38|498.98|504.38|498.98|504.38|498.98|504.38|498.98|1
1625180050000|2021-07-01 22:54:10|504.41|499.01|504.32|498.92|504.43|499.03|504.32|498.92|5
1625180060000|2021-07-01 22:54:20|504.31|498.91|504.4|499|504.44|499.04|504.31|498.91|5
1625180070000|2021-07-01 22:54:30|504.39|498.99|504.44|499.04|504.44|499.04|504.28|498.88|6
1625180080000|2021-07-01 22:54:40|504.45|499.05|504.44|499.04|504.45|499.05|504.44|499.04|2
1625180090000|2021-07-01 22:54:50|504.45|499.05|504.46|499.06|504.46|499.06|504.45|499.05|2
1625180100000|2021-07-01 22:55:00|504.51|499.11|504.52|499.12|504.52|499.12|504.51|499.11|2
1625180110000|2021-07-01 22:55:10|504.54|499.14|504.52|499.12|504.54|499.14|504.5|499.1|8
1625180120000|2021-07-01 22:55:20|504.54|499.14|504.51|499.11|504.54|499.14|504.51|499.11|5
1625180130000|2021-07-01 22:55:30|504.53|499.13|504.53|499.13|504.54|499.14|504.53|499.13|3
1625180140000|2021-07-01 22:55:40|504.52|499.12|504.84|499.44|504.84|499.44|504.51|499.11|11
1625180150000|2021-07-01 22:55:50|504.83|499.43|505.01|499.61|505.01|499.61|504.83|499.43|12
1625180160000|2021-07-01 22:56:00|504.97|499.57|505.01|499.61|505.02|499.62|504.88|499.48|11
1625180170000|2021-07-01 22:56:10|505.02|499.62|505.08|499.68|505.09|499.69|505|499.6|15
1625180180000|2021-07-01 22:56:20|505.07|499.67|505.07|499.67|505.09|499.69|504.98|499.58|4
1625180190000|2021-07-01 22:56:30|505.06|499.66|505.07|499.67|505.07|499.67|505.02|499.62|4
1625180200000|2021-07-01 22:56:40|505.08|499.68|505.08|499.68|505.08|499.68|505.08|499.68|1
1625180210000|2021-07-01 22:56:50|505.07|499.67|505.05|499.65|505.11|499.71|505.05|499.65|7
1625180220000|2021-07-01 22:57:00|505.01|499.61|504.99|499.59|505.03|499.63|504.99|499.59|3
1625180230000|2021-07-01 22:57:10|505.03|499.63|504.99|499.59|505.03|499.63|504.99|499.59|2
1625180240000|2021-07-01 22:57:20|505.03|499.63|505|499.6|505.03|499.63|505|499.6|2
1625180250000|2021-07-01 22:57:30|504.99|499.59|504.67|499.27|504.99|499.59|504.62|499.22|9
1625180260000|2021-07-01 22:57:40|504.68|499.28|504.72|499.32|504.72|499.32|504.68|499.28|7
1625180270000|2021-07-01 22:57:50|504.69|499.29|504.56|499.16|504.69|499.29|504.56|499.16|12
1625180280000|2021-07-01 22:58:00|504.17|498.77|504.31|498.91|504.31|498.91|504.17|498.77|5
1625180290000|2021-07-01 22:58:10|504.29|498.89|504.31|498.91|504.31|498.91|504.29|498.89|3
1625180300000|2021-07-01 22:58:20|504.32|498.92|504.49|499.09|504.5|499.1|504.32|498.92|6
1625180310000|2021-07-01 22:58:30|504.44|499.04|504.45|499.05|504.46|499.06|504.39|498.99|11
1625180320000|2021-07-01 22:58:40|504.46|499.06|504.46|499.06|504.46|499.06|504.46|499.06|1
1625180330000|2021-07-01 22:58:50|504.45|499.05|504.45|499.05|504.45|499.05|504.45|499.05|1
1625180340000|2021-07-01 22:59:00|504.46|499.06|504.58|499.18|504.62|499.22|504.45|499.05|9
1625180350000|2021-07-01 22:59:10|504.57|499.17|504.58|499.18|504.62|499.22|504.53|499.13|9
1625180360000|2021-07-01 22:59:20|504.57|499.17|504.57|499.17|504.57|499.17|504.54|499.14|7
1625180370000|2021-07-01 22:59:30|504.56|499.16|504.57|499.17|504.58|499.18|504.56|499.16|4
1625180380000|2021-07-01 22:59:40|504.56|499.16|504.56|499.16|504.57|499.17|504.55|499.15|5
1625180390000|2021-07-01 22:59:50|504.55|499.15|504.58|499.18|504.58|499.18|504.55|499.15|4
1625180400000|2021-07-01 23:00:00|504.63|499.23|505.04|499.64|505.04|499.64|504.63|499.23|13
1625180410000|2021-07-01 23:00:10|504.97|499.57|505.12|499.72|505.12|499.72|504.97|499.57|4
1625180420000|2021-07-01 23:00:20|505.05|499.65|504.99|499.59|505.05|499.65|504.99|499.59|2
1625180430000|2021-07-01 23:00:30|505.03|499.63|505.03|499.63|505.03|499.63|505.03|499.63|1
1625180440000|2021-07-01 23:00:40|505.05|499.65|504.96|499.56|505.05|499.65|504.94|499.54|10
1625180450000|2021-07-01 23:00:50|504.92|499.52|504.91|499.51|504.98|499.58|504.88|499.48|10
1625180460000|2021-07-01 23:01:00|504.9|499.5|504.93|499.53|504.93|499.53|504.9|499.5|4
1625180480000|2021-07-01 23:01:20|504.91|499.51|504.78|499.38|504.91|499.51|504.74|499.34|8
1625180490000|2021-07-01 23:01:30|504.68|499.28|504.69|499.29|504.78|499.38|504.62|499.22|15
1625180500000|2021-07-01 23:01:40|504.7|499.3|504.49|499.09|504.71|499.31|504.48|499.08|12
1625180510000|2021-07-01 23:01:50|504.45|499.05|504.49|499.09|504.49|499.09|504.42|499.02|6
1625180530000|2021-07-01 23:02:10|504.54|499.14|503.83|498.43|504.54|499.14|503.8|498.4|20
1625180540000|2021-07-01 23:02:20|503.81|498.41|502.91|497.51|503.81|498.41|502.89|497.49|20
1625180550000|2021-07-01 23:02:30|502.9|497.5|503.01|497.61|503.01|497.61|502.83|497.43|13
1625180560000|2021-07-01 23:02:40|502.98|497.58|502.92|497.52|502.98|497.58|502.77|497.37|7
1625180570000|2021-07-01 23:02:50|502.94|497.54|502.75|497.35|502.94|497.54|502.75|497.35|5
1625180580000|2021-07-01 23:03:00|502.82|497.42|502.83|497.43|502.83|497.43|502.82|497.42|2
1625180590000|2021-07-01 23:03:10|502.82|497.42|502.76|497.36|502.82|497.42|502.76|497.36|3
1625180600000|2021-07-01 23:03:20|502.66|497.26|502.58|497.18|502.66|497.26|502.58|497.18|3
1625180610000|2021-07-01 23:03:30|502.62|497.22|502.68|497.28|502.69|497.29|502.6|497.2|13
1625180620000|2021-07-01 23:03:40|502.67|497.27|502.73|497.33|502.74|497.34|502.67|497.27|4
1625180640000|2021-07-01 23:04:00|502.77|497.37|502.77|497.37|502.77|497.37|502.77|497.37|1
1625180650000|2021-07-01 23:04:10|502.72|497.32|502.54|497.14|502.72|497.32|502.41|497.01|11
1625180660000|2021-07-01 23:04:20|502.55|497.15|502.44|497.04|502.62|497.22|502.44|497.04|5
1625180670000|2021-07-01 23:04:30|502.38|496.98|502.47|497.07|502.53|497.13|502.38|496.98|11
1625180680000|2021-07-01 23:04:40|502.48|497.08|501.75|496.35|502.49|497.09|501.75|496.35|14
1625180690000|2021-07-01 23:04:50|501.9|496.5|501.69|496.29|501.9|496.5|501.69|496.29|12
1625180700000|2021-07-01 23:05:00|501.79|496.39|501.87|496.47|501.87|496.47|501.79|496.39|11
1625180710000|2021-07-01 23:05:10|501.86|496.46|501.89|496.49|501.89|496.49|501.86|496.46|9
1625180720000|2021-07-01 23:05:20|501.99|496.59|502.18|496.78|502.18|496.78|501.99|496.59|3
1625180730000|2021-07-01 23:05:30|502.14|496.74|502.07|496.67|502.14|496.74|502.07|496.67|4
1625180740000|2021-07-01 23:05:40|502.06|496.66|502.06|496.66|502.07|496.67|501.99|496.59|6
1625180750000|2021-07-01 23:05:50|502.13|496.73|502.14|496.74|502.14|496.74|502.06|496.66|4
1625180760000|2021-07-01 23:06:00|502.06|496.66|502.07|496.67|502.07|496.67|502.06|496.66|4
1625180770000|2021-07-01 23:06:10|502.06|496.66|502.07|496.67|502.07|496.67|502.06|496.66|4
1625180780000|2021-07-01 23:06:20|502.14|496.74|502.25|496.85|502.32|496.92|502.14|496.74|4
1625180790000|2021-07-01 23:06:30|502.3|496.9|502.29|496.89|502.3|496.9|502.27|496.87|7
1625180800000|2021-07-01 23:06:40|502.31|496.91|502.34|496.94|502.34|496.94|502.27|496.87|10
1625180810000|2021-07-01 23:06:50|502.33|496.93|502.33|496.93|502.33|496.93|502.33|496.93|1
1625180820000|2021-07-01 23:07:00|502.34|496.94|502.34|496.94|502.34|496.94|502.34|496.94|1
1625180840000|2021-07-01 23:07:20|502.36|496.96|502.36|496.96|502.36|496.96|502.36|496.96|1
1625180850000|2021-07-01 23:07:30|502.41|497.01|502.34|496.94|502.41|497.01|502.34|496.94|4
1625180860000|2021-07-01 23:07:40|502.35|496.95|502.35|496.95|502.35|496.95|502.35|496.95|1
1625180870000|2021-07-01 23:07:50|502.3|496.9|502.3|496.9|502.3|496.9|502.3|496.9|1
1625180880000|2021-07-01 23:08:00|502.28|496.88|502.32|496.92|502.32|496.92|502.28|496.88|2
1625180890000|2021-07-01 23:08:10|502.28|496.88|502.3|496.9|502.36|496.96|502.28|496.88|6
1625180900000|2021-07-01 23:08:20|502.24|496.84|502.18|496.78|502.24|496.84|502.18|496.78|6
1625180920000|2021-07-01 23:08:40|502.2|496.8|502.05|496.65|502.2|496.8|502.05|496.65|4
1625180930000|2021-07-01 23:08:50|502.06|496.66|502.06|496.66|502.06|496.66|502.06|496.66|1
1625180940000|2021-07-01 23:09:00|502.08|496.68|502.08|496.68|502.08|496.68|502.08|496.68|1
1625180950000|2021-07-01 23:09:10|502.07|496.67|502.14|496.74|502.14|496.74|502.07|496.67|2
1625180960000|2021-07-01 23:09:20|502.15|496.75|502.15|496.75|502.15|496.75|502.15|496.75|1
1625180970000|2021-07-01 23:09:30|502.24|496.84|502.44|497.04|502.45|497.05|502.15|496.75|5
1625180980000|2021-07-01 23:09:40|502.45|497.05|502.5|497.1|502.51|497.11|502.45|497.05|10
1625180990000|2021-07-01 23:09:50|502.51|497.11|502.61|497.21|502.61|497.21|502.5|497.1|5
1625181000000|2021-07-01 23:10:00|502.59|497.19|502.38|496.98|502.62|497.22|502.38|496.98|6
1625181010000|2021-07-01 23:10:10|502.36|496.96|501.39|495.99|502.36|496.96|501.37|495.97|19
1625181020000|2021-07-01 23:10:20|501.38|495.98|501.15|495.75|501.73|496.33|501.13|495.73|27
1625181030000|2021-07-01 23:10:30|501.16|495.76|500.97|495.57|501.27|495.87|500.94|495.54|19
1625181040000|2021-07-01 23:10:40|500.98|495.58|501.29|495.89|501.33|495.93|500.98|495.58|19
1625181050000|2021-07-01 23:10:50|501.3|495.9|501.27|495.87|501.31|495.91|501.26|495.86|15
1625181060000|2021-07-01 23:11:00|501.28|495.88|500.65|495.25|501.45|496.05|500.63|495.23|19
1625181070000|2021-07-01 23:11:10|500.56|495.16|500.69|495.29|500.77|495.37|500.49|495.09|20
1625181080000|2021-07-01 23:11:20|500.63|495.23|500.32|494.92|500.63|495.23|500.31|494.91|22
1625181090000|2021-07-01 23:11:30|500.33|494.93|500.53|495.13|500.62|495.22|500.33|494.93|8
1625181100000|2021-07-01 23:11:40|500.62|495.22|500.58|495.18|500.63|495.23|500.58|495.18|5
1625181110000|2021-07-01 23:11:50|500.59|495.19|500.95|495.55|500.95|495.55|500.59|495.19|3
1625181120000|2021-07-01 23:12:00|501.04|495.64|501.03|495.63|501.04|495.64|500.95|495.55|3
1625181130000|2021-07-01 23:12:10|501.08|495.68|501.18|495.78|501.18|495.78|501.08|495.68|5
1625181140000|2021-07-01 23:12:20|501.3|495.9|501.38|495.98|501.38|495.98|501.3|495.9|7
1625181150000|2021-07-01 23:12:30|501.39|495.99|501.18|495.78|501.39|495.99|501.18|495.78|6
1625181160000|2021-07-01 23:12:40|501.17|495.77|501.22|495.82|501.22|495.82|501.14|495.74|10
1625181170000|2021-07-01 23:12:50|501.21|495.81|501.23|495.83|501.25|495.85|501.2|495.8|21
1625181180000|2021-07-01 23:13:00|501.24|495.84|501.12|495.72|501.3|495.9|501.1|495.7|20
1625181190000|2021-07-01 23:13:10|500.93|495.53|500.84|495.44|500.93|495.53|500.84|495.44|4
1625181200000|2021-07-01 23:13:20|500.85|495.45|500.73|495.33|500.88|495.48|500.73|495.33|11
1625181210000|2021-07-01 23:13:30|500.58|495.18|500.55|495.15|500.62|495.22|500.47|495.07|17
1625181220000|2021-07-01 23:13:40|500.57|495.17|500.67|495.27|500.73|495.33|500.57|495.17|16
1625181230000|2021-07-01 23:13:50|500.66|495.26|500.69|495.29|500.74|495.34|500.39|494.99|18
1625181240000|2021-07-01 23:14:00|500.66|495.26|500.71|495.31|500.71|495.31|500.59|495.19|9
1625181250000|2021-07-01 23:14:10|500.72|495.32|500.65|495.25|500.79|495.39|500.6|495.2|7
1625181260000|2021-07-01 23:14:20|500.64|495.24|500.78|495.38|500.78|495.38|500.64|495.24|3
1625181270000|2021-07-01 23:14:30|500.8|495.4|500.89|495.49|500.89|495.49|500.8|495.4|5
1625181280000|2021-07-01 23:14:40|500.85|495.45|500.76|495.36|500.85|495.45|500.76|495.36|5
1625181290000|2021-07-01 23:14:50|500.61|495.21|500.7|495.3|500.74|495.34|500.53|495.13|4
1625181300000|2021-07-01 23:15:00|500.74|495.34|500.73|495.33|500.74|495.34|500.73|495.33|4
1625181310000|2021-07-01 23:15:10|500.74|495.34|500.75|495.35|500.78|495.38|500.73|495.33|8
1625181320000|2021-07-01 23:15:20|500.77|495.37|500.72|495.32|500.92|495.52|500.72|495.32|6
1625181330000|2021-07-01 23:15:30|500.71|495.31|500.76|495.36|500.76|495.36|500.7|495.3|3
1625181340000|2021-07-01 23:15:40|500.74|495.34|500.75|495.35|500.75|495.35|500.73|495.33|3
1625181350000|2021-07-01 23:15:50|500.7|495.3|500.7|495.3|500.7|495.3|500.7|495.3|1
1625181360000|2021-07-01 23:16:00|500.76|495.36|500.65|495.25|500.76|495.36|500.65|495.25|3
1625181370000|2021-07-01 23:16:10|500.67|495.27|500.68|495.28|500.68|495.28|500.67|495.27|10
1625181380000|2021-07-01 23:16:20|500.67|495.27|500.7|495.3|500.75|495.35|500.5|495.1|9
1625181390000|2021-07-01 23:16:30|500.68|495.28|500.67|495.27|500.68|495.28|500.61|495.21|10
1625181400000|2021-07-01 23:16:40|500.57|495.17|500.37|494.97|500.64|495.24|500.36|494.96|20
1625181410000|2021-07-01 23:16:50|500.38|494.98|500.44|495.04|500.46|495.06|500.37|494.97|11
1625181420000|2021-07-01 23:17:00|500.41|495.01|500.33|494.93|500.46|495.06|500.33|494.93|16
1625181430000|2021-07-01 23:17:10|500.34|494.94|499.87|494.47|500.35|494.95|499.87|494.47|15
1625181440000|2021-07-01 23:17:20|499.89|494.49|499.88|494.48|500.08|494.68|499.88|494.48|18
1625181450000|2021-07-01 23:17:30|499.87|494.47|499.58|494.18|499.87|494.47|499.58|494.18|6
1625181460000|2021-07-01 23:17:40|499.61|494.21|499.64|494.24|499.64|494.24|499.61|494.21|2
1625181470000|2021-07-01 23:17:50|499.4|494|499.43|494.03|499.46|494.06|499.4|494|8
1625181480000|2021-07-01 23:18:00|499.44|494.04|499.4|494|499.45|494.05|499.4|494|3
1625181490000|2021-07-01 23:18:10|499.18|493.78|499.3|493.9|499.3|493.9|499.05|493.65|3
1625181500000|2021-07-01 23:18:20|499.04|493.64|499.08|493.68|499.3|493.9|499.04|493.64|3
1625181510000|2021-07-01 23:18:30|499.06|493.66|499.33|493.93|499.35|493.95|499.06|493.66|5
1625181520000|2021-07-01 23:18:40|499.09|493.69|499.09|493.69|499.1|493.7|499.09|493.69|3
1625181530000|2021-07-01 23:18:50|499.23|493.83|499.09|493.69|499.24|493.84|499.09|493.69|3
1625181540000|2021-07-01 23:19:00|499.1|493.7|499.31|493.91|499.31|493.91|499.09|493.69|3
1625181590000|2021-07-01 23:19:50|499.36|493.96|499.49|494.09|499.49|494.09|499.35|493.95|5
1625181600000|2021-07-01 23:20:00|499.59|494.19|499.88|494.48|499.88|494.48|499.59|494.19|11
1625181610000|2021-07-01 23:20:10|499.87|494.47|499.82|494.42|499.87|494.47|499.81|494.41|3
1625181620000|2021-07-01 23:20:20|499.86|494.46|499.83|494.43|499.86|494.46|499.83|494.43|2
1625181670000|2021-07-01 23:21:10|499.79|494.39|499.56|494.16|499.79|494.39|499.54|494.14|17
1625181680000|2021-07-01 23:21:20|499.53|494.13|499.4|494|499.53|494.13|499.37|493.97|15
1625181690000|2021-07-01 23:21:30|499.39|493.99|499.38|493.98|499.39|493.99|499.38|493.98|2
1625181710000|2021-07-01 23:21:50|499.37|493.97|499.35|493.95|499.38|493.98|499.35|493.95|8
1625181720000|2021-07-01 23:22:00|499.3|493.9|499.46|494.06|499.46|494.06|499.3|493.9|5
1625181730000|2021-07-01 23:22:10|499.57|494.17|499.7|494.3|499.72|494.32|499.57|494.17|14
1625181740000|2021-07-01 23:22:20|499.69|494.29|499.33|493.93|499.69|494.29|499.31|493.91|11
1625181750000|2021-07-01 23:22:30|499.42|494.02|499.85|494.45|499.85|494.45|499.42|494.02|7
1625181760000|2021-07-01 23:22:40|499.8|494.4|499.73|494.33|499.8|494.4|499.72|494.32|7
1625181770000|2021-07-01 23:22:50|499.74|494.34|500.44|495.04|500.44|495.04|499.74|494.34|13
1625181780000|2021-07-01 23:23:00|500.43|495.03|500.14|494.74|500.43|495.03|500.13|494.73|14
1625181790000|2021-07-01 23:23:10|500.09|494.69|500.18|494.78|500.2|494.8|500.08|494.68|13
1625181800000|2021-07-01 23:23:20|500.17|494.77|500.07|494.67|500.17|494.77|500.07|494.67|10
1625181810000|2021-07-01 23:23:30|499.95|494.55|499.92|494.52|500|494.6|499.92|494.52|8
1625181820000|2021-07-01 23:23:40|499.75|494.35|499.6|494.2|499.75|494.35|499.58|494.18|10
1625181830000|2021-07-01 23:23:50|499.61|494.21|499.62|494.22|499.72|494.32|499.61|494.21|5
1625181840000|2021-07-01 23:24:00|499.59|494.19|499.77|494.37|499.77|494.37|499.59|494.19|6
1625181850000|2021-07-01 23:24:10|499.9|494.5|499.85|494.45|499.9|494.5|499.83|494.43|12
1625181860000|2021-07-01 23:24:20|499.86|494.46|499.72|494.32|499.86|494.46|499.72|494.32|7
1625181870000|2021-07-01 23:24:30|499.74|494.34|499.63|494.23|499.74|494.34|499.48|494.08|11
1625181880000|2021-07-01 23:24:40|499.64|494.24|499.51|494.11|499.64|494.24|499.47|494.07|6
1625181890000|2021-07-01 23:24:50|499.49|494.09|499.5|494.1|499.5|494.1|499.49|494.09|2
1625181900000|2021-07-01 23:25:00|499.53|494.13|499.54|494.14|499.55|494.15|499.53|494.13|3
1625181910000|2021-07-01 23:25:10|499.56|494.16|499.56|494.16|499.56|494.16|499.56|494.16|1
1625181920000|2021-07-01 23:25:20|499.57|494.17|499.78|494.38|499.78|494.38|499.54|494.14|10
1625181940000|2021-07-01 23:25:40|499.75|494.35|499.75|494.35|499.76|494.36|499.73|494.33|5
1625181950000|2021-07-01 23:25:50|499.73|494.33|499.73|494.33|499.76|494.36|499.73|494.33|11
1625181960000|2021-07-01 23:26:00|499.75|494.35|500.05|494.65|500.14|494.74|499.75|494.35|15
1625181970000|2021-07-01 23:26:10|500.04|494.64|499.95|494.55|500.07|494.67|499.94|494.54|13
1625181980000|2021-07-01 23:26:20|499.99|494.59|499.81|494.41|499.99|494.59|499.71|494.31|10
1625181990000|2021-07-01 23:26:30|499.82|494.42|499.85|494.45|499.85|494.45|499.82|494.42|3
1625182000000|2021-07-01 23:26:40|499.88|494.48|499.98|494.58|499.98|494.58|499.88|494.48|5
1625182020000|2021-07-01 23:27:00|500|494.6|500|494.6|500|494.6|500|494.6|1
1625182030000|2021-07-01 23:27:10|499.92|494.52|499.99|494.59|500.08|494.68|499.92|494.52|6
1625182040000|2021-07-01 23:27:20|499.96|494.56|500.48|495.08|500.53|495.13|499.89|494.49|12
1625182050000|2021-07-01 23:27:30|500.49|495.09|500.58|495.18|500.7|495.3|500.46|495.06|12
1625182060000|2021-07-01 23:27:40|500.51|495.11|500.54|495.14|500.62|495.22|500.51|495.11|12
1625182070000|2021-07-01 23:27:50|500.58|495.18|500.52|495.12|500.58|495.18|500.49|495.09|10
1625182080000|2021-07-01 23:28:00|500.53|495.13|500.68|495.28|500.71|495.31|500.53|495.13|8
1625182090000|2021-07-01 23:28:10|500.69|495.29|500.66|495.26|500.73|495.33|500.66|495.26|6
1625182100000|2021-07-01 23:28:20|500.69|495.29|500.28|494.88|500.69|495.29|500.28|494.88|10
1625182120000|2021-07-01 23:28:40|500.25|494.85|500.38|494.98|500.38|494.98|500.25|494.85|7
1625182130000|2021-07-01 23:28:50|500.37|494.97|500.55|495.15|500.56|495.16|500.37|494.97|11
1625182140000|2021-07-01 23:29:00|500.52|495.12|500.79|495.39|500.79|495.39|500.49|495.09|9
1625182150000|2021-07-01 23:29:10|500.8|495.4|500.64|495.24|500.82|495.42|500.61|495.21|5
1625182160000|2021-07-01 23:29:20|500.66|495.26|500.61|495.21|500.67|495.27|500.61|495.21|7
1625182170000|2021-07-01 23:29:30|500.6|495.2|500.64|495.24|500.65|495.25|500.6|495.2|11
1625182180000|2021-07-01 23:29:40|500.62|495.22|500.32|494.92|500.62|495.22|500.32|494.92|11
1625182190000|2021-07-01 23:29:50|500.31|494.91|500.41|495.01|500.41|495.01|500.3|494.9|13
1625182200000|2021-07-01 23:30:00|500.37|494.97|500.43|495.03|500.43|495.03|500.35|494.95|9
1625182210000|2021-07-01 23:30:10|500.44|495.04|500.52|495.12|500.52|495.12|500.44|495.04|7
1625182220000|2021-07-01 23:30:20|500.55|495.15|500.87|495.47|500.87|495.47|500.55|495.15|20
1625182230000|2021-07-01 23:30:30|500.86|495.46|500.8|495.4|500.87|495.47|500.72|495.32|12
1625182240000|2021-07-01 23:30:40|500.79|495.39|500.8|495.4|500.8|495.4|500.76|495.36|9
1625182250000|2021-07-01 23:30:50|500.81|495.41|500.81|495.41|500.81|495.41|500.81|495.41|1
1625182260000|2021-07-01 23:31:00|500.86|495.46|501.03|495.63|501.15|495.75|500.84|495.44|16
1625182270000|2021-07-01 23:31:10|500.99|495.59|500.92|495.52|501|495.6|500.73|495.33|17
1625182280000|2021-07-01 23:31:20|501.07|495.67|501.13|495.73|501.14|495.74|501.07|495.67|9
1625182290000|2021-07-01 23:31:30|501.12|495.72|501.23|495.83|501.23|495.83|501.11|495.71|13
1625182300000|2021-07-01 23:31:40|501.2|495.8|501.35|495.95|501.35|495.95|501.2|495.8|7
1625182310000|2021-07-01 23:31:50|501.37|495.97|501.37|495.97|501.37|495.97|501.37|495.97|1
1625182320000|2021-07-01 23:32:00|501.36|495.96|501.37|495.97|501.37|495.97|501.36|495.96|2
1625182330000|2021-07-01 23:32:10|501.36|495.96|501.61|496.21|501.72|496.32|501.36|495.96|19
1625182340000|2021-07-01 23:32:20|501.59|496.19|501.77|496.37|501.77|496.37|501.53|496.13|16
1625182350000|2021-07-01 23:32:30|501.78|496.38|501.74|496.34|501.79|496.39|501.74|496.34|20
1625182360000|2021-07-01 23:32:40|501.7|496.3|501.6|496.2|501.71|496.31|501.49|496.09|13
1625182370000|2021-07-01 23:32:50|501.61|496.21|501.69|496.29|501.74|496.34|501.59|496.19|12
1625182380000|2021-07-01 23:33:00|501.62|496.22|501.47|496.07|501.62|496.22|501.39|495.99|17
1625182390000|2021-07-01 23:33:10|501.57|496.17|501.49|496.09|501.57|496.17|501.47|496.07|13
1625182400000|2021-07-01 23:33:20|501.48|496.08|501.31|495.91|501.48|496.08|501.26|495.86|12
1625182410000|2021-07-01 23:33:30|501.33|495.93|501.32|495.92|501.34|495.94|501.31|495.91|9
1625182430000|2021-07-01 23:33:50|501.33|495.93|501.27|495.87|501.33|495.93|501.27|495.87|9
1625182440000|2021-07-01 23:34:00|501.32|495.92|501.41|496.01|501.42|496.02|501.32|495.92|8
1625182450000|2021-07-01 23:34:10|501.45|496.05|501.43|496.03|501.49|496.09|501.38|495.98|15
1625182460000|2021-07-01 23:34:20|501.42|496.02|501.43|496.03|501.44|496.04|501.42|496.02|7
1625182470000|2021-07-01 23:34:30|501.42|496.02|501.48|496.08|501.48|496.08|501.41|496.01|11
1625182480000|2021-07-01 23:34:40|501.49|496.09|501.29|495.89|501.52|496.12|501.29|495.89|16
1625182490000|2021-07-01 23:34:50|501.34|495.94|501.3|495.9|501.34|495.94|501.3|495.9|8
1625182500000|2021-07-01 23:35:00|501.28|495.88|501.29|495.89|501.34|495.94|501.28|495.88|5
1625182510000|2021-07-01 23:35:10|501.28|495.88|501.39|495.99|501.39|495.99|501.28|495.88|10
1625182520000|2021-07-01 23:35:20|501.44|496.04|501.52|496.12|501.52|496.12|501.4|496|12
1625182530000|2021-07-01 23:35:30|501.51|496.11|501.5|496.1|501.52|496.12|501.49|496.09|7
1625182540000|2021-07-01 23:35:40|501.52|496.12|501.74|496.34|501.74|496.34|501.51|496.11|11
1625182550000|2021-07-01 23:35:50|501.65|496.25|501.56|496.16|501.65|496.25|501.52|496.12|7
1625182560000|2021-07-01 23:36:00|501.57|496.17|501.59|496.19|501.6|496.2|501.54|496.14|14
1625182570000|2021-07-01 23:36:10|501.6|496.2|501.66|496.26|501.67|496.27|501.6|496.2|7
1625182580000|2021-07-01 23:36:20|501.64|496.24|501.56|496.16|501.68|496.28|501.56|496.16|7
1625182590000|2021-07-01 23:36:30|501.57|496.17|501.24|495.84|501.57|496.17|501.24|495.84|7
1625182600000|2021-07-01 23:36:40|501.19|495.79|501.2|495.8|501.21|495.81|501.18|495.78|6
1625182610000|2021-07-01 23:36:50|501.11|495.71|501.15|495.75|501.21|495.81|501.11|495.71|6
1625182620000|2021-07-01 23:37:00|501.14|495.74|501.37|495.97|501.45|496.05|501.14|495.74|5
1625182630000|2021-07-01 23:37:10|501.32|495.92|501.33|495.93|501.34|495.94|501.32|495.92|3
1625182640000|2021-07-01 23:37:20|501.32|495.92|501.57|496.17|501.57|496.17|501.32|495.92|9
1625182650000|2021-07-01 23:37:30|501.58|496.18|501.57|496.17|501.59|496.19|501.57|496.17|7
1625182660000|2021-07-01 23:37:40|501.59|496.19|501.52|496.12|501.6|496.2|501.52|496.12|14
1625182670000|2021-07-01 23:37:50|501.49|496.09|501.54|496.14|501.56|496.16|501.48|496.08|10
1625182680000|2021-07-01 23:38:00|501.53|496.13|501.51|496.11|501.53|496.13|501.47|496.07|10
1625182690000|2021-07-01 23:38:10|501.5|496.1|501.48|496.08|501.5|496.1|501.47|496.07|9
1625182700000|2021-07-01 23:38:20|501.47|496.07|501.48|496.08|501.5|496.1|501.47|496.07|4
1625182710000|2021-07-01 23:38:30|501.47|496.07|501.48|496.08|501.48|496.08|501.47|496.07|2
1625182720000|2021-07-01 23:38:40|501.47|496.07|501.47|496.07|501.47|496.07|501.47|496.07|1
1625182730000|2021-07-01 23:38:50|501.44|496.04|501.43|496.03|501.44|496.04|501.43|496.03|2
1625182740000|2021-07-01 23:39:00|501.42|496.02|501.44|496.04|501.44|496.04|501.42|496.02|4
1625182750000|2021-07-01 23:39:10|501.42|496.02|501.44|496.04|501.44|496.04|501.42|496.02|2
1625182760000|2021-07-01 23:39:20|501.43|496.03|501.44|496.04|501.46|496.06|501.42|496.02|8
1625182770000|2021-07-01 23:39:30|501.43|496.03|501.36|495.96|501.43|496.03|501.36|495.96|4
1625182780000|2021-07-01 23:39:40|501.39|495.99|501.4|496|501.4|496|501.38|495.98|7
1625182790000|2021-07-01 23:39:50|501.39|495.99|501.36|495.96|501.39|495.99|501.36|495.96|4
1625182800000|2021-07-01 23:40:00|501.39|495.99|500.83|495.43|501.42|496.02|500.82|495.42|15
1625182810000|2021-07-01 23:40:10|500.82|495.42|500.68|495.28|500.83|495.43|500.67|495.27|11
1625182820000|2021-07-01 23:40:20|500.74|495.34|500.76|495.36|500.76|495.36|500.74|495.34|7
1625182830000|2021-07-01 23:40:30|500.78|495.38|500.37|494.97|500.79|495.39|500.37|494.97|13
1625182840000|2021-07-01 23:40:40|500.34|494.94|500.55|495.15|500.66|495.26|500.22|494.82|18
1625182850000|2021-07-01 23:40:50|500.54|495.14|500.46|495.06|500.55|495.15|500.44|495.04|10
1625182860000|2021-07-01 23:41:00|500.45|495.05|500.14|494.74|500.45|495.05|500.14|494.74|10
1625182870000|2021-07-01 23:41:10|500.15|494.75|499.95|494.55|500.15|494.75|499.94|494.54|13
1625182880000|2021-07-01 23:41:20|499.94|494.54|499.95|494.55|499.97|494.57|499.94|494.54|10
1625182890000|2021-07-01 23:41:30|499.94|494.54|500.07|494.67|500.15|494.75|499.94|494.54|14
1625182900000|2021-07-01 23:41:40|500.08|494.68|499.93|494.53|500.09|494.69|499.93|494.53|8
1625182910000|2021-07-01 23:41:50|499.92|494.52|499.91|494.51|499.99|494.59|499.9|494.5|15
1625182920000|2021-07-01 23:42:00|499.88|494.48|499.84|494.44|499.88|494.48|499.84|494.44|4
1625182930000|2021-07-01 23:42:10|499.85|494.45|499.89|494.49|499.91|494.51|499.84|494.44|8
1625182940000|2021-07-01 23:42:20|499.87|494.47|499.84|494.44|499.88|494.48|499.79|494.39|9
1625182950000|2021-07-01 23:42:30|499.82|494.42|499.74|494.34|499.82|494.42|499.59|494.19|4
1625182970000|2021-07-01 23:42:50|499.75|494.35|499.74|494.34|499.75|494.35|499.74|494.34|2
1625182980000|2021-07-01 23:43:00|499.51|494.11|499.47|494.07|499.55|494.15|499.45|494.05|5
1625182990000|2021-07-01 23:43:10|499.42|494.02|499.25|493.85|499.42|494.02|499.25|493.85|10
1625183000000|2021-07-01 23:43:20|499.21|493.81|499.28|493.88|499.28|493.88|499.21|493.81|6
1625183010000|2021-07-01 23:43:30|499.3|493.9|499.23|493.83|499.35|493.95|499.2|493.8|13
1625183020000|2021-07-01 23:43:40|499.44|494.04|499.41|494.01|499.46|494.06|499.41|494.01|8
1625183030000|2021-07-01 23:43:50|499.4|494|499.04|493.64|499.4|494|499.04|493.64|7
1625183040000|2021-07-01 23:44:00|499.13|493.73|499.3|493.9|499.32|493.92|499.13|493.73|10
1625183050000|2021-07-01 23:44:10|499.31|493.91|499.14|493.74|499.31|493.91|499.14|493.74|6
1625183060000|2021-07-01 23:44:20|499.2|493.8|499.28|493.88|499.28|493.88|499.17|493.77|10
1625183070000|2021-07-01 23:44:30|499.3|493.9|499.29|493.89|499.32|493.92|499.29|493.89|7
1625183080000|2021-07-01 23:44:40|499.39|493.99|499.39|493.99|499.44|494.04|499.38|493.98|8
1625183090000|2021-07-01 23:44:50|499.46|494.06|499.46|494.06|499.46|494.06|499.28|493.88|9
1625183100000|2021-07-01 23:45:00|499.44|494.04|499.84|494.44|499.84|494.44|499.39|493.99|14
1625183110000|2021-07-01 23:45:10|499.85|494.45|499.94|494.54|499.94|494.54|499.82|494.42|16
1625183120000|2021-07-01 23:45:20|499.86|494.46|499.88|494.48|499.93|494.53|499.86|494.46|8
1625183130000|2021-07-01 23:45:30|499.9|494.5|500.1|494.7|500.12|494.72|499.9|494.5|14
1625183140000|2021-07-01 23:45:40|500.09|494.69|500.5|495.1|500.5|495.1|500.09|494.69|10
1625183150000|2021-07-01 23:45:50|500.51|495.11|500.33|494.93|500.51|495.11|500.32|494.92|15
1625183160000|2021-07-01 23:46:00|500.32|494.92|500.28|494.88|500.41|495.01|500.21|494.81|14
1625183170000|2021-07-01 23:46:10|500.27|494.87|500|494.6|500.27|494.87|500|494.6|6
1625183180000|2021-07-01 23:46:20|500.01|494.61|499.85|494.45|500.05|494.65|499.84|494.44|15
1625183190000|2021-07-01 23:46:30|499.86|494.46|499.86|494.46|499.86|494.46|499.84|494.44|6
1625183200000|2021-07-01 23:46:40|499.91|494.51|499.81|494.41|499.91|494.51|499.81|494.41|6
1625183210000|2021-07-01 23:46:50|499.83|494.43|499.82|494.42|499.84|494.44|499.81|494.41|9
1625183220000|2021-07-01 23:47:00|499.75|494.35|499.53|494.13|499.75|494.35|499.52|494.12|9
1625183230000|2021-07-01 23:47:10|499.54|494.14|499.54|494.14|499.61|494.21|499.54|494.14|9
1625183240000|2021-07-01 23:47:20|499.55|494.15|499.51|494.11|499.55|494.15|499.51|494.11|5
1625183250000|2021-07-01 23:47:30|499.54|494.14|499.62|494.22|499.71|494.31|499.51|494.11|9
1625183260000|2021-07-01 23:47:40|499.63|494.23|499.93|494.53|500.02|494.62|499.63|494.23|12
1625183270000|2021-07-01 23:47:50|499.88|494.48|499.85|494.45|499.88|494.48|499.83|494.43|5
1625183280000|2021-07-01 23:48:00|499.84|494.44|499.92|494.52|499.92|494.52|499.83|494.43|7
1625183290000|2021-07-01 23:48:10|499.91|494.51|500.27|494.87|500.27|494.87|499.91|494.51|9
1625183300000|2021-07-01 23:48:20|500.28|494.88|500.29|494.89|500.29|494.89|500.28|494.88|2
1625183310000|2021-07-01 23:48:30|500.28|494.88|500.29|494.89|500.29|494.89|500.26|494.86|4
1625183320000|2021-07-01 23:48:40|500.3|494.9|500.77|495.37|500.77|495.37|500.3|494.9|8
1625183330000|2021-07-01 23:48:50|500.68|495.28|500.85|495.45|500.85|495.45|500.6|495.2|15
1625183340000|2021-07-01 23:49:00|500.83|495.43|500.61|495.21|500.85|495.45|500.53|495.13|10
1625183350000|2021-07-01 23:49:10|500.59|495.19|500.48|495.08|500.59|495.19|500.48|495.08|6
1625183360000|2021-07-01 23:49:20|500.5|495.1|500.69|495.29|500.69|495.29|500.5|495.1|8
1625183370000|2021-07-01 23:49:30|500.75|495.35|501.62|496.22|501.78|496.38|500.75|495.35|19
1625183380000|2021-07-01 23:49:40|501.78|496.38|501.82|496.42|501.82|496.42|501.78|496.38|3
1625183390000|2021-07-01 23:49:50|501.83|496.43|501.88|496.48|501.88|496.48|501.83|496.43|3
1625183400000|2021-07-01 23:50:00|501.87|496.47|501.83|496.43|501.87|496.47|501.82|496.42|5
1625183410000|2021-07-01 23:50:10|502.26|496.86|502.22|496.82|502.26|496.86|502.16|496.76|15
1625183420000|2021-07-01 23:50:20|502.17|496.77|502.12|496.72|502.21|496.81|502.06|496.66|10
1625183430000|2021-07-01 23:50:30|502.11|496.71|501.93|496.53|502.11|496.71|501.78|496.38|20
1625183440000|2021-07-01 23:50:40|501.81|496.41|501.88|496.48|501.93|496.53|501.8|496.4|19
1625183450000|2021-07-01 23:50:50|501.87|496.47|501.84|496.44|501.87|496.47|501.84|496.44|3
1625183460000|2021-07-01 23:51:00|501.83|496.43|501.92|496.52|501.92|496.52|501.83|496.43|2
1625183470000|2021-07-01 23:51:10|501.8|496.4|501.75|496.35|501.8|496.4|501.75|496.35|9
1625183480000|2021-07-01 23:51:20|501.76|496.36|501.71|496.31|501.76|496.36|501.71|496.31|4
1625183490000|2021-07-01 23:51:30|501.74|496.34|501.68|496.28|501.74|496.34|501.66|496.26|11
1625183500000|2021-07-01 23:51:40|501.69|496.29|501.64|496.24|501.69|496.29|501.62|496.22|7
1625183510000|2021-07-01 23:51:50|501.62|496.22|501.44|496.04|501.62|496.22|501.43|496.03|7
1625183520000|2021-07-01 23:52:00|501.43|496.03|501.62|496.22|501.62|496.22|501.38|495.98|13
1625183530000|2021-07-01 23:52:10|501.7|496.3|501.7|496.3|501.79|496.39|501.69|496.29|12
1625183540000|2021-07-01 23:52:20|501.72|496.32|501.7|496.3|501.74|496.34|501.69|496.29|8
1625183550000|2021-07-01 23:52:30|501.71|496.31|502.11|496.71|502.11|496.71|501.71|496.31|8
1625183560000|2021-07-01 23:52:40|502.02|496.62|502.54|497.14|502.57|497.17|502.02|496.62|17
1625183570000|2021-07-01 23:52:50|502.52|497.12|502.71|497.31|502.72|497.32|502.52|497.12|16
1625183580000|2021-07-01 23:53:00|502.72|497.32|502.69|497.29|502.72|497.32|502.69|497.29|5
1625183600000|2021-07-01 23:53:20|502.81|497.41|502.77|497.37|502.81|497.41|502.76|497.36|15
1625183610000|2021-07-01 23:53:30|502.8|497.4|502.93|497.53|502.93|497.53|502.78|497.38|9
1625183620000|2021-07-01 23:53:40|502.94|497.54|502.83|497.43|502.94|497.54|502.83|497.43|4
1625183630000|2021-07-01 23:53:50|502.85|497.45|502.85|497.45|502.85|497.45|502.85|497.45|1
1625183650000|2021-07-01 23:54:10|502.83|497.43|502.75|497.35|502.83|497.43|502.75|497.35|3
1625183670000|2021-07-01 23:54:30|502.73|497.33|502.73|497.33|502.73|497.33|502.73|497.33|1
1625183680000|2021-07-01 23:54:40|502.75|497.35|502.54|497.14|502.75|497.35|502.54|497.14|5
1625183690000|2021-07-01 23:54:50|502.34|496.94|502.13|496.73|502.54|497.14|502.09|496.69|14
1625183700000|2021-07-01 23:55:00|502.14|496.74|501.96|496.56|502.14|496.74|501.95|496.55|13
1625183710000|2021-07-01 23:55:10|501.95|496.55|501.85|496.45|501.95|496.55|501.85|496.45|4
1625183720000|2021-07-01 23:55:20|501.83|496.43|501.58|496.18|501.83|496.43|501.55|496.15|6
1625183730000|2021-07-01 23:55:30|501.6|496.2|501.53|496.13|501.6|496.2|501.52|496.12|5
1625183740000|2021-07-01 23:55:40|501.54|496.14|501.53|496.13|501.54|496.14|501.52|496.12|6
1625183750000|2021-07-01 23:55:50|501.41|496.01|501.35|495.95|501.41|496.01|501.35|495.95|3
1625183760000|2021-07-01 23:56:00|501.36|495.96|501.35|495.95|501.36|495.96|501.35|495.95|2
1625183770000|2021-07-01 23:56:10|501.45|496.05|501.45|496.05|501.46|496.06|501.45|496.05|5
1625183780000|2021-07-01 23:56:20|501.3|495.9|501.37|495.97|501.46|496.06|501.3|495.9|3
1625183790000|2021-07-01 23:56:30|501.06|495.66|500.95|495.55|501.06|495.66|500.95|495.55|3
1625183800000|2021-07-01 23:56:40|501.15|495.75|501.05|495.65|501.17|495.77|500.95|495.55|10
1625183810000|2021-07-01 23:56:50|501.29|495.89|500.93|495.53|501.32|495.92|500.92|495.52|10
1625183820000|2021-07-01 23:57:00|500.92|495.52|500.63|495.23|500.92|495.52|500.55|495.15|10
1625183830000|2021-07-01 23:57:10|500.54|495.14|500.51|495.11|500.54|495.14|500.38|494.98|9
1625183840000|2021-07-01 23:57:20|500.46|495.06|499.88|494.48|500.46|495.06|499.78|494.38|14
1625183850000|2021-07-01 23:57:30|499.77|494.37|499.78|494.38|499.84|494.44|499.77|494.37|3
1625183860000|2021-07-01 23:57:40|499.79|494.39|499.94|494.54|499.94|494.54|499.79|494.39|5
1625183870000|2021-07-01 23:57:50|499.84|494.44|499.91|494.51|499.92|494.52|499.84|494.44|3
1625183880000|2021-07-01 23:58:00|499.92|494.52|500.32|494.92|500.32|494.92|499.92|494.52|10
1625183890000|2021-07-01 23:58:10|500.46|495.06|500.42|495.02|500.7|495.3|500.29|494.89|8
1625183900000|2021-07-01 23:58:20|500.47|495.07|500.43|495.03|500.47|495.07|500.43|495.03|3
1625183910000|2021-07-01 23:58:30|500.44|495.04|500.85|495.45|500.88|495.48|500.44|495.04|10
1625183920000|2021-07-01 23:58:40|500.86|495.46|500.91|495.51|500.92|495.52|500.86|495.46|3
1625183930000|2021-07-01 23:58:50|500.93|495.53|500.73|495.33|500.93|495.53|500.73|495.33|2
1625183940000|2021-07-01 23:59:00|500.67|495.27|500.58|495.18|500.67|495.27|500.53|495.13|9
1625183950000|2021-07-01 23:59:10|500.53|495.13|499.58|494.18|500.53|495.13|499.58|494.18|14
1625183960000|2021-07-01 23:59:20|499.75|494.35|499.27|493.87|499.81|494.41|499.27|493.87|7
1625183970000|2021-07-01 23:59:30|499.28|493.88|499.32|493.92|499.42|494.02|499.28|493.88|9
1625183980000|2021-07-01 23:59:40|499.39|493.99|499.47|494.07|499.47|494.07|499.39|493.99|3
1625183990000|2021-07-01 23:59:50|499.46|494.06|498.83|493.43|499.46|494.06|498.83|493.43|10
1625184000000|2021-07-02 00:00:00|499.01|493.61|498.81|493.41|499.03|493.63|498.81|493.41|7
1625184010000|2021-07-02 00:00:10|498.82|493.42|498.69|493.29|498.85|493.45|498.69|493.29|18
1625184020000|2021-07-02 00:00:20|498.68|493.28|498.69|493.29|498.75|493.35|498.68|493.28|12
1625184030000|2021-07-02 00:00:30|498.68|493.28|498.45|493.05|498.8|493.4|498.45|493.05|15
1625184040000|2021-07-02 00:00:40|498.37|492.97|498.63|493.23|498.65|493.25|498.37|492.97|27
1625184050000|2021-07-02 00:00:50|498.65|493.25|498.69|493.29|498.76|493.36|498.54|493.14|10
1625184060000|2021-07-02 00:01:00|498.74|493.34|498.88|493.48|498.93|493.53|498.74|493.34|5
1625184070000|2021-07-02 00:01:10|498.86|493.46|498.41|493.01|498.9|493.5|498.41|493.01|17
1625184080000|2021-07-02 00:01:20|498.42|493.02|498.25|492.85|498.5|493.1|498.25|492.85|14
1625184090000|2021-07-02 00:01:30|498.27|492.87|497.63|492.23|498.28|492.88|497.63|492.23|17
1625184100000|2021-07-02 00:01:40|497.54|492.14|497.51|492.11|497.55|492.15|496.87|491.47|24
1625184110000|2021-07-02 00:01:50|497.53|492.13|498.13|492.73|498.13|492.73|497.53|492.13|16
1625184120000|2021-07-02 00:02:00|498.07|492.67|497.56|492.16|498.11|492.71|497.56|492.16|15
1625184130000|2021-07-02 00:02:10|497.57|492.17|497.25|491.85|497.63|492.23|496.98|491.58|17
1625184140000|2021-07-02 00:02:20|497.27|491.87|497.07|491.67|497.32|491.92|496.93|491.53|20
1625184150000|2021-07-02 00:02:30|497.08|491.68|497.25|491.85|497.41|492.01|497.08|491.68|9
1625184160000|2021-07-02 00:02:40|497.26|491.86|496.98|491.58|497.33|491.93|496.96|491.56|15
1625184170000|2021-07-02 00:02:50|497.04|491.64|496.91|491.51|497.11|491.71|496.9|491.5|15
1625184180000|2021-07-02 00:03:00|496.94|491.54|496.91|491.51|497.01|491.61|496.88|491.48|9
1625184190000|2021-07-02 00:03:10|496.92|491.52|496.99|491.59|497.01|491.61|496.92|491.52|9
1625184200000|2021-07-02 00:03:20|496.97|491.57|496.87|491.47|496.97|491.57|496.87|491.47|10
1625184210000|2021-07-02 00:03:30|496.91|491.51|497.04|491.64|497.07|491.67|496.9|491.5|7
1625184220000|2021-07-02 00:03:40|497.1|491.7|497.2|491.8|497.2|491.8|497.04|491.64|3
1625184230000|2021-07-02 00:03:50|497.25|491.85|497.85|492.45|497.85|492.45|497.25|491.85|11
1625184240000|2021-07-02 00:04:00|497.92|492.52|498.96|493.56|498.96|493.56|497.92|492.52|15
1625184250000|2021-07-02 00:04:10|499.1|493.7|499.3|493.9|499.35|493.95|499.1|493.7|14
1625184260000|2021-07-02 00:04:20|499.18|493.78|499.32|493.92|499.34|493.94|499.17|493.77|8
1625184270000|2021-07-02 00:04:30|499.33|493.93|499.68|494.28|499.68|494.28|499.33|493.93|8
1625184280000|2021-07-02 00:04:40|499.76|494.36|499.95|494.55|500.06|494.66|499.76|494.36|8
1625184290000|2021-07-02 00:04:50|499.97|494.57|499.96|494.56|500.01|494.61|499.95|494.55|5
1625184300000|2021-07-02 00:05:00|500.02|494.62|499.97|494.57|500.02|494.62|499.96|494.56|3
1625184310000|2021-07-02 00:05:10|500.13|494.73|501.24|495.84|501.24|495.84|500.13|494.73|14
1625184320000|2021-07-02 00:05:20|501.31|495.91|501.17|495.77|501.34|495.94|501.13|495.73|8
1625184330000|2021-07-02 00:05:30|501.19|495.79|501.1|495.7|501.19|495.79|501.07|495.67|5
1625184340000|2021-07-02 00:05:40|501.11|495.71|501.3|495.9|501.34|495.94|501.11|495.71|11
1625184350000|2021-07-02 00:05:50|501.32|495.92|501.47|496.07|501.47|496.07|501.32|495.92|4
1625184360000|2021-07-02 00:06:00|501.32|495.92|500.96|495.56|501.32|495.92|500.96|495.56|5
1625184370000|2021-07-02 00:06:10|501.09|495.69|501.09|495.69|501.09|495.69|501.09|495.69|1
1625184380000|2021-07-02 00:06:20|501.01|495.61|501.07|495.67|501.14|495.74|500.99|495.59|8
1625184390000|2021-07-02 00:06:30|501.28|495.88|501.21|495.81|501.28|495.88|501.21|495.81|3
1625184400000|2021-07-02 00:06:40|501.19|495.79|501.26|495.86|501.26|495.86|501.19|495.79|2
1625184410000|2021-07-02 00:06:50|501.3|495.9|501.66|496.26|501.67|496.27|501.3|495.9|4
1625184420000|2021-07-02 00:07:00|501.64|496.24|501.79|496.39|501.82|496.42|501.64|496.24|5
1625184430000|2021-07-02 00:07:10|501.81|496.41|502.73|497.33|502.73|497.33|501.81|496.41|12
1625184440000|2021-07-02 00:07:20|502.66|497.26|503.58|498.18|503.58|498.18|502.66|497.26|21
1625184450000|2021-07-02 00:07:30|503.76|498.36|503.64|498.24|504.12|498.72|503.64|498.24|22
1625184460000|2021-07-02 00:07:40|503.59|498.19|503.74|498.34|503.75|498.35|503.56|498.16|10
1625184470000|2021-07-02 00:07:50|503.73|498.33|503.89|498.49|503.91|498.51|503.73|498.33|10
1625184480000|2021-07-02 00:08:00|503.84|498.44|503.65|498.25|503.84|498.44|503.65|498.25|5
1625184490000|2021-07-02 00:08:10|503.6|498.2|503.91|498.51|503.91|498.51|503.6|498.2|4
1625184500000|2021-07-02 00:08:20|503.95|498.55|503.95|498.55|503.95|498.55|503.95|498.55|1
1625184520000|2021-07-02 00:08:40|503.96|498.56|503.92|498.52|504.03|498.63|503.92|498.52|7
1625184540000|2021-07-02 00:09:00|503.93|498.53|504.63|499.23|504.76|499.36|503.93|498.53|16
1625184550000|2021-07-02 00:09:10|504.52|499.12|504.86|499.46|504.93|499.53|504.52|499.12|16
1625184560000|2021-07-02 00:09:20|504.97|499.57|505.04|499.64|505.07|499.67|504.97|499.57|13
1625184570000|2021-07-02 00:09:30|504.98|499.58|504.77|499.37|504.98|499.58|504.74|499.34|19
1625184580000|2021-07-02 00:09:40|504.76|499.36|504.8|499.4|505.17|499.77|504.74|499.34|16
1625184590000|2021-07-02 00:09:50|504.81|499.41|504.79|499.39|504.81|499.41|504.73|499.33|9
1625184600000|2021-07-02 00:10:00|504.76|499.36|504.36|498.96|504.76|499.36|504.36|498.96|12
1625184610000|2021-07-02 00:10:10|504.35|498.95|504.16|498.76|504.37|498.97|504.06|498.66|11
1625184620000|2021-07-02 00:10:20|504.34|498.94|504.57|499.17|504.57|499.17|504.34|498.94|9
1625184630000|2021-07-02 00:10:30|504.59|499.19|504.77|499.37|504.77|499.37|504.48|499.08|8
1625184640000|2021-07-02 00:10:40|504.82|499.42|504.98|499.58|505.01|499.61|504.82|499.42|10
1625184650000|2021-07-02 00:10:50|504.93|499.53|505.04|499.64|505.06|499.66|504.92|499.52|10
1625184660000|2021-07-02 00:11:00|505.01|499.61|505.81|500.41|505.92|500.52|505.01|499.61|10
1625184670000|2021-07-02 00:11:10|506.01|500.61|506.09|500.69|506.19|500.79|505.84|500.44|20
1625184680000|2021-07-02 00:11:20|506.07|500.67|506.08|500.68|506.27|500.87|505.97|500.57|14
1625184690000|2021-07-02 00:11:30|506.09|500.69|506.4|501|506.41|501.01|506.09|500.69|15
1625184700000|2021-07-02 00:11:40|506.41|501.01|506.6|501.2|506.6|501.2|506.4|501|11
1625184710000|2021-07-02 00:11:50|506.65|501.25|506.58|501.18|506.8|501.4|506.55|501.15|14
1625184720000|2021-07-02 00:12:00|506.67|501.27|506.45|501.05|506.67|501.27|506.39|500.99|8
1625184730000|2021-07-02 00:12:10|506.49|501.09|506.46|501.06|506.49|501.09|506.46|501.06|2
1625184740000|2021-07-02 00:12:20|506.5|501.1|506.49|501.09|506.65|501.25|506.49|501.09|7
1625184750000|2021-07-02 00:12:30|506.6|501.2|507.05|501.65|507.05|501.65|506.6|501.2|10
1625184760000|2021-07-02 00:12:40|507.04|501.64|506.87|501.47|507.16|501.76|506.87|501.47|18
1625184770000|2021-07-02 00:12:50|506.88|501.48|506.56|501.16|506.88|501.48|506.54|501.14|16
1625184780000|2021-07-02 00:13:00|506.58|501.18|506.74|501.34|506.88|501.48|506.58|501.18|4
1625184790000|2021-07-02 00:13:10|506.61|501.21|506.45|501.05|506.61|501.21|506.45|501.05|4
1625184800000|2021-07-02 00:13:20|506.41|501.01|506.42|501.02|506.53|501.13|506.15|500.75|19
1625184810000|2021-07-02 00:13:30|506.43|501.03|506.24|500.84|506.43|501.03|506.21|500.81|12
1625184820000|2021-07-02 00:13:40|506.23|500.83|505.18|499.78|506.23|500.83|505.18|499.78|20
1625184830000|2021-07-02 00:13:50|505.27|499.87|505.2|499.8|505.48|500.08|505.2|499.8|20
1625184840000|2021-07-02 00:14:00|505.21|499.81|505.24|499.84|505.28|499.88|505.21|499.81|15
1625184850000|2021-07-02 00:14:10|505.23|499.83|505.41|500.01|505.41|500.01|505.23|499.83|6
1625184860000|2021-07-02 00:14:20|505.49|500.09|505.9|500.5|505.9|500.5|505.49|500.09|16
1625184870000|2021-07-02 00:14:30|506.11|500.71|506.25|500.85|506.25|500.85|506.07|500.67|12
1625184880000|2021-07-02 00:14:40|506.32|500.92|506.59|501.19|506.83|501.43|506.32|500.92|22
1625184890000|2021-07-02 00:14:50|506.58|501.18|506.04|500.64|506.58|501.18|506.04|500.64|19
1625184900000|2021-07-02 00:15:00|506.03|500.63|506.1|500.7|506.13|500.73|506|500.6|9
1625184910000|2021-07-02 00:15:10|506.11|500.71|506.63|501.23|506.63|501.23|506.11|500.71|9
1625184920000|2021-07-02 00:15:20|506.62|501.22|506.61|501.21|506.65|501.25|506.52|501.12|8
1625184930000|2021-07-02 00:15:30|506.67|501.27|506.55|501.15|506.72|501.32|506.54|501.14|5
1625184940000|2021-07-02 00:15:40|506.54|501.14|506.49|501.09|506.54|501.14|506.39|500.99|13
1625184950000|2021-07-02 00:15:50|506.44|501.04|506.28|500.88|506.44|501.04|506.28|500.88|9
1625184960000|2021-07-02 00:16:00|506.25|500.85|506.17|500.77|506.25|500.85|506|500.6|21
1625184970000|2021-07-02 00:16:10|506.15|500.75|505.93|500.53|506.15|500.75|505.89|500.49|16
1625184980000|2021-07-02 00:16:20|505.92|500.52|505.9|500.5|505.97|500.57|505.85|500.45|12
1625184990000|2021-07-02 00:16:30|505.91|500.51|505.64|500.24|506.01|500.61|505.62|500.22|14
1625185000000|2021-07-02 00:16:40|505.41|500.01|505.39|499.99|505.41|500.01|505.34|499.94|13
1625185010000|2021-07-02 00:16:50|505.4|500|505.3|499.9|505.67|500.27|505.3|499.9|19
1625185020000|2021-07-02 00:17:00|505.29|499.89|505.4|500|505.4|500|505.28|499.88|9
1625185030000|2021-07-02 00:17:10|505.43|500.03|505.37|499.97|505.5|500.1|505.36|499.96|8
1625185040000|2021-07-02 00:17:20|505.4|500|505.4|500|505.4|500|505.4|500|1
1625185050000|2021-07-02 00:17:30|505.41|500.01|505.4|500|505.41|500.01|505.4|500|2
1625185060000|2021-07-02 00:17:40|505.39|499.99|505.29|499.89|505.43|500.03|505.29|499.89|16
1625185070000|2021-07-02 00:17:50|505.26|499.86|505.08|499.68|505.26|499.86|505.08|499.68|13
1625185080000|2021-07-02 00:18:00|505.09|499.69|505|499.6|505.16|499.76|505|499.6|14
1625185090000|2021-07-02 00:18:10|505.01|499.61|504.98|499.58|505.01|499.61|504.97|499.57|5
1625185100000|2021-07-02 00:18:20|504.97|499.57|504.96|499.56|504.98|499.58|504.94|499.54|6
1625185110000|2021-07-02 00:18:30|504.95|499.55|504.82|499.42|504.97|499.57|504.79|499.39|10
1625185120000|2021-07-02 00:18:40|504.8|499.4|504.86|499.46|504.86|499.46|504.79|499.39|6
1625185130000|2021-07-02 00:18:50|504.87|499.47|504.84|499.44|504.87|499.47|504.84|499.44|2
1625185140000|2021-07-02 00:19:00|504.82|499.42|505.1|499.7|505.1|499.7|504.82|499.42|5
1625185150000|2021-07-02 00:19:10|504.98|499.58|505.1|499.7|505.1|499.7|504.92|499.52|11
1625185160000|2021-07-02 00:19:20|505.02|499.62|504.92|499.52|505.02|499.62|504.92|499.52|6
1625185170000|2021-07-02 00:19:30|504.91|499.51|504.74|499.34|504.92|499.52|504.72|499.32|11
1625185180000|2021-07-02 00:19:40|504.72|499.32|504.63|499.23|504.72|499.32|504.63|499.23|16
1625185190000|2021-07-02 00:19:50|504.64|499.24|504.66|499.26|504.7|499.3|504.63|499.23|8
1625185200000|2021-07-02 00:20:00|504.65|499.25|504.68|499.28|504.7|499.3|504.63|499.23|15
1625185210000|2021-07-02 00:20:10|504.69|499.29|504.72|499.32|504.72|499.32|504.69|499.29|3
1625185230000|2021-07-02 00:20:30|504.78|499.38|504.8|499.4|504.8|499.4|504.72|499.32|3
1625185240000|2021-07-02 00:20:40|504.81|499.41|505.1|499.7|505.1|499.7|504.81|499.41|8
1625185250000|2021-07-02 00:20:50|505.03|499.63|505.05|499.65|505.05|499.65|505.02|499.62|3
1625185270000|2021-07-02 00:21:10|505.09|499.69|505.13|499.73|505.13|499.73|505.05|499.65|5
1625185280000|2021-07-02 00:21:20|505.19|499.79|505.08|499.68|505.19|499.79|505.08|499.68|5
1625185290000|2021-07-02 00:21:30|505.06|499.66|504.97|499.57|505.06|499.66|504.96|499.56|5
1625185300000|2021-07-02 00:21:40|504.96|499.56|504.91|499.51|504.96|499.56|504.85|499.45|10
1625185310000|2021-07-02 00:21:50|504.92|499.52|504.85|499.45|504.92|499.52|504.83|499.43|7
1625185320000|2021-07-02 00:22:00|504.84|499.44|504.94|499.54|504.94|499.54|504.84|499.44|4
1625185340000|2021-07-02 00:22:20|504.93|499.53|504.93|499.53|504.93|499.53|504.93|499.53|1
1625185360000|2021-07-02 00:22:40|504.95|499.55|504.95|499.55|504.95|499.55|504.95|499.55|1
1625185370000|2021-07-02 00:22:50|504.81|499.41|504.96|499.56|504.98|499.58|504.81|499.41|6
1625185400000|2021-07-02 00:23:20|505.09|499.69|505.09|499.69|505.09|499.69|505.09|499.69|1
1625185410000|2021-07-02 00:23:30|505.05|499.65|505|499.6|505.05|499.65|504.85|499.45|5
1625185420000|2021-07-02 00:23:40|505.02|499.62|505.02|499.62|505.02|499.62|505.02|499.62|1
1625185430000|2021-07-02 00:23:50|504.99|499.59|504.87|499.47|505.02|499.62|504.81|499.41|7
1625185440000|2021-07-02 00:24:00|504.81|499.41|504.81|499.41|504.87|499.47|504.81|499.41|3
1625185450000|2021-07-02 00:24:10|504.87|499.47|504.87|499.47|504.87|499.47|504.81|499.41|5
1625185460000|2021-07-02 00:24:20|504.74|499.34|504.65|499.25|504.74|499.34|504.53|499.13|18
1625185470000|2021-07-02 00:24:30|504.71|499.31|504.66|499.26|504.71|499.31|504.63|499.23|14
1625185480000|2021-07-02 00:24:40|504.63|499.23|504.48|499.08|504.63|499.23|504.47|499.07|15
1625185490000|2021-07-02 00:24:50|504.53|499.13|504.68|499.28|504.73|499.33|504.48|499.08|16
1625185500000|2021-07-02 00:25:00|504.7|499.3|504.6|499.2|504.7|499.3|504.58|499.18|17
1625185510000|2021-07-02 00:25:10|504.61|499.21|504.57|499.17|504.66|499.26|504.57|499.17|15
1625185520000|2021-07-02 00:25:20|504.58|499.18|504.59|499.19|504.61|499.21|504.54|499.14|5
1625185530000|2021-07-02 00:25:30|504.58|499.18|504.3|498.9|504.6|499.2|504.3|498.9|16
1625185540000|2021-07-02 00:25:40|504.29|498.89|504.27|498.87|504.3|498.9|504.27|498.87|4
1625185550000|2021-07-02 00:25:50|504.28|498.88|504.27|498.87|504.28|498.88|504.27|498.87|6
1625185560000|2021-07-02 00:26:00|504.28|498.88|504.39|498.99|504.39|498.99|504.27|498.87|14
1625185570000|2021-07-02 00:26:10|504.37|498.97|504.38|498.98|504.42|499.02|504.37|498.97|3
1625185580000|2021-07-02 00:26:20|504.44|499.04|504.43|499.03|504.47|499.07|504.42|499.02|6
1625185590000|2021-07-02 00:26:30|504.44|499.04|504.29|498.89|504.45|499.05|504.29|498.89|11
1625185600000|2021-07-02 00:26:40|504.26|498.86|504.29|498.89|504.29|498.89|504.26|498.86|10
1625185610000|2021-07-02 00:26:50|504.32|498.92|504.11|498.71|504.32|498.92|504.1|498.7|10
1625185620000|2021-07-02 00:27:00|504.06|498.66|504.01|498.61|504.06|498.66|503.99|498.59|7
1625185630000|2021-07-02 00:27:10|504.02|498.62|504.06|498.66|504.06|498.66|504.02|498.62|3
1625185650000|2021-07-02 00:27:30|504.03|498.63|503.99|498.59|504.03|498.63|503.99|498.59|2
1625185660000|2021-07-02 00:27:40|503.98|498.58|504.12|498.72|504.12|498.72|503.98|498.58|5
1625185670000|2021-07-02 00:27:50|504.11|498.71|504.07|498.67|504.11|498.71|504.05|498.65|13
1625185680000|2021-07-02 00:28:00|504.06|498.66|504.11|498.71|504.11|498.71|504.06|498.66|11
1625185690000|2021-07-02 00:28:10|504.1|498.7|504.1|498.7|504.12|498.72|504.08|498.68|10
1625185700000|2021-07-02 00:28:20|504.09|498.69|504.1|498.7|504.1|498.7|504.09|498.69|2
1625185710000|2021-07-02 00:28:30|504.11|498.71|504.55|499.15|504.62|499.22|504.11|498.71|17
1625185720000|2021-07-02 00:28:40|504.56|499.16|504.45|499.05|504.62|499.22|504.45|499.05|5
1625185730000|2021-07-02 00:28:50|504.39|498.99|504.56|499.16|504.56|499.16|504.39|498.99|5
1625185740000|2021-07-02 00:29:00|504.75|499.35|504.66|499.26|504.81|499.41|504.62|499.22|11
1625185750000|2021-07-02 00:29:10|504.7|499.3|504.6|499.2|504.85|499.45|504.6|499.2|11
1625185760000|2021-07-02 00:29:20|504.59|499.19|504.21|498.81|504.6|499.2|504.21|498.81|15
1625185770000|2021-07-02 00:29:30|504.19|498.79|503.96|498.56|504.19|498.79|503.96|498.56|13
1625185780000|2021-07-02 00:29:40|503.93|498.53|504.05|498.65|504.29|498.89|503.93|498.53|16
1625185790000|2021-07-02 00:29:50|503.99|498.59|503.95|498.55|504.01|498.61|503.95|498.55|11
1625185800000|2021-07-02 00:30:00|504|498.6|504.06|498.66|504.08|498.68|504|498.6|11
1625185810000|2021-07-02 00:30:10|504.03|498.63|503.87|498.47|504.04|498.64|503.87|498.47|11
1625185820000|2021-07-02 00:30:20|503.89|498.49|503.58|498.18|503.89|498.49|503.56|498.16|10
1625185830000|2021-07-02 00:30:30|503.59|498.19|503.57|498.17|503.59|498.19|503.57|498.17|3
1625185840000|2021-07-02 00:30:40|503.58|498.18|503.75|498.35|503.75|498.35|503.58|498.18|17
1625185850000|2021-07-02 00:30:50|503.82|498.42|503.77|498.37|503.82|498.42|503.75|498.35|5
1625185860000|2021-07-02 00:31:00|503.86|498.46|503.94|498.54|503.94|498.54|503.86|498.46|5
1625185870000|2021-07-02 00:31:10|503.93|498.53|503.95|498.55|503.95|498.55|503.93|498.53|3
1625185880000|2021-07-02 00:31:20|503.91|498.51|503.85|498.45|503.91|498.51|503.77|498.37|10
1625185890000|2021-07-02 00:31:30|503.86|498.46|503.83|498.43|503.86|498.46|503.81|498.41|9
1625185900000|2021-07-02 00:31:40|503.84|498.44|503.63|498.23|503.84|498.44|503.62|498.22|13
1625185910000|2021-07-02 00:31:50|503.62|498.22|503.56|498.16|503.62|498.22|503.54|498.14|13
1625185920000|2021-07-02 00:32:00|503.55|498.15|503.49|498.09|503.56|498.16|503.49|498.09|11
1625185930000|2021-07-02 00:32:10|503.5|498.1|503.48|498.08|503.5|498.1|503.47|498.07|9
1625185940000|2021-07-02 00:32:20|503.49|498.09|503.75|498.35|503.83|498.43|503.49|498.09|20
1625185950000|2021-07-02 00:32:30|503.76|498.36|503.76|498.36|503.84|498.44|503.76|498.36|12
1625185960000|2021-07-02 00:32:40|503.73|498.33|503.56|498.16|503.73|498.33|503.56|498.16|7
1625185970000|2021-07-02 00:32:50|503.59|498.19|503.58|498.18|503.66|498.26|503.57|498.17|10
1625185980000|2021-07-02 00:33:00|503.59|498.19|503.56|498.16|503.6|498.2|503.56|498.16|11
1625185990000|2021-07-02 00:33:10|503.57|498.17|503.57|498.17|503.57|498.17|503.56|498.16|5
1625186000000|2021-07-02 00:33:20|503.56|498.16|503.52|498.12|503.57|498.17|503.52|498.12|5
1625186010000|2021-07-02 00:33:30|503.53|498.13|503.53|498.13|503.54|498.14|503.53|498.13|3
1625186020000|2021-07-02 00:33:40|503.55|498.15|503.41|498.01|503.55|498.15|503.39|497.99|8
1625186030000|2021-07-02 00:33:50|503.39|497.99|503.44|498.04|503.48|498.08|503.39|497.99|13
1625186040000|2021-07-02 00:34:00|503.47|498.07|503.55|498.15|503.55|498.15|503.45|498.05|6
1625186050000|2021-07-02 00:34:10|503.54|498.14|503.54|498.14|503.55|498.15|503.54|498.14|5
1625186070000|2021-07-02 00:34:30|503.55|498.15|503.55|498.15|503.55|498.15|503.55|498.15|1
1625186100000|2021-07-02 00:35:00|503.43|498.03|503.36|497.96|503.43|498.03|503.35|497.95|9
1625186110000|2021-07-02 00:35:10|503.37|497.97|503.45|498.05|503.48|498.08|503.35|497.95|17
1625186120000|2021-07-02 00:35:20|503.46|498.06|503.45|498.05|503.5|498.1|503.45|498.05|5
1625186130000|2021-07-02 00:35:30|503.42|498.02|503.36|497.96|503.42|498.02|503.36|497.96|9
1625186140000|2021-07-02 00:35:40|503.37|497.97|503.2|497.8|503.37|497.97|503.2|497.8|14
1625186150000|2021-07-02 00:35:50|503.21|497.81|503.21|497.81|503.21|497.81|503.21|497.81|1
1625186160000|2021-07-02 00:36:00|503.17|497.77|503.3|497.9|503.3|497.9|503.17|497.77|16
1625186170000|2021-07-02 00:36:10|503.29|497.89|503.45|498.05|503.5|498.1|503.29|497.89|14
1625186180000|2021-07-02 00:36:20|503.52|498.12|503.29|497.89|503.52|498.12|503.29|497.89|8
1625186190000|2021-07-02 00:36:30|503.22|497.82|503.2|497.8|503.22|497.82|503.17|497.77|9
1625186200000|2021-07-02 00:36:40|503.17|497.77|503.14|497.74|503.18|497.78|503.14|497.74|7
1625186210000|2021-07-02 00:36:50|503.13|497.73|502.97|497.57|503.14|497.74|502.87|497.47|11
1625186220000|2021-07-02 00:37:00|502.95|497.55|502.9|497.5|502.95|497.55|502.89|497.49|8
1625186230000|2021-07-02 00:37:10|502.89|497.49|503.01|497.61|503.01|497.61|502.89|497.49|9
1625186240000|2021-07-02 00:37:20|502.98|497.58|503|497.6|503|497.6|502.98|497.58|3
1625186250000|2021-07-02 00:37:30|503.01|497.61|503.35|497.95|503.37|497.97|503.01|497.61|14
1625186260000|2021-07-02 00:37:40|503.34|497.94|503.18|497.78|503.34|497.94|503.12|497.72|21
1625186270000|2021-07-02 00:37:50|503.14|497.74|503.17|497.77|503.17|497.77|503.14|497.74|7
1625186280000|2021-07-02 00:38:00|503.16|497.76|503.36|497.96|503.4|498|503.15|497.75|16
1625186290000|2021-07-02 00:38:10|503.35|497.95|503.72|498.32|503.72|498.32|503.3|497.9|16
1625186300000|2021-07-02 00:38:20|503.71|498.31|503.7|498.3|503.85|498.45|503.69|498.29|8
1625186310000|2021-07-02 00:38:30|503.74|498.34|503.58|498.18|503.74|498.34|503.58|498.18|10
1625186320000|2021-07-02 00:38:40|503.56|498.16|503.26|497.86|503.57|498.17|503.26|497.86|17
1625186330000|2021-07-02 00:38:50|503.25|497.85|503.04|497.64|503.25|497.85|503.01|497.61|15
1625186340000|2021-07-02 00:39:00|503.01|497.61|503.06|497.66|503.09|497.69|502.95|497.55|8
1625186350000|2021-07-02 00:39:10|503.07|497.67|503.41|498.01|503.45|498.05|503.06|497.66|17
1625186360000|2021-07-02 00:39:20|503.43|498.03|503.4|498|503.46|498.06|503.39|497.99|16
1625186370000|2021-07-02 00:39:30|503.39|497.99|503.37|497.97|503.4|498|503.37|497.97|4
1625186380000|2021-07-02 00:39:40|503.36|497.96|503.33|497.93|503.45|498.05|503.3|497.9|16
1625186390000|2021-07-02 00:39:50|503.31|497.91|503.28|497.88|503.35|497.95|503.24|497.84|17
1625186400000|2021-07-02 00:40:00|503.33|497.93|503.21|497.81|503.33|497.93|503.19|497.79|11
1625186410000|2021-07-02 00:40:10|503.23|497.83|503.09|497.69|503.29|497.89|503.07|497.67|14
1625186420000|2021-07-02 00:40:20|503.08|497.68|503.1|497.7|503.15|497.75|503.07|497.67|14
1625186430000|2021-07-02 00:40:30|503.13|497.73|503.3|497.9|503.3|497.9|503.13|497.73|12
1625186440000|2021-07-02 00:40:40|503.31|497.91|503.25|497.85|503.31|497.91|503.18|497.78|9
1625186450000|2021-07-02 00:40:50|503.2|497.8|503.15|497.75|503.24|497.84|503.11|497.71|16
1625186460000|2021-07-02 00:41:00|503.09|497.69|503.08|497.68|503.09|497.69|503.06|497.66|9
1625186470000|2021-07-02 00:41:10|503.07|497.67|503.07|497.67|503.11|497.71|503.06|497.66|10
1625186480000|2021-07-02 00:41:20|503.06|497.66|503.14|497.74|503.14|497.74|503.06|497.66|13
1625186490000|2021-07-02 00:41:30|503.12|497.72|503.13|497.73|503.14|497.74|503.1|497.7|8
1625186500000|2021-07-02 00:41:40|503.1|497.7|503.13|497.73|503.14|497.74|503.1|497.7|6
1625186510000|2021-07-02 00:41:50|503.06|497.66|503.18|497.78|503.19|497.79|503.06|497.66|8
1625186520000|2021-07-02 00:42:00|503.19|497.79|503.22|497.82|503.26|497.86|503.19|497.79|12
1625186530000|2021-07-02 00:42:10|503.21|497.81|503.24|497.84|503.27|497.87|503.18|497.78|7
1625186540000|2021-07-02 00:42:20|503.25|497.85|503.25|497.85|503.31|497.91|503.24|497.84|8
1625186550000|2021-07-02 00:42:30|503.26|497.86|503.24|497.84|503.31|497.91|503.2|497.8|11
1625186560000|2021-07-02 00:42:40|503.28|497.88|503.06|497.66|503.28|497.88|503.02|497.62|17
1625186570000|2021-07-02 00:42:50|503.07|497.67|503.14|497.74|503.14|497.74|503.06|497.66|9
1625186580000|2021-07-02 00:43:00|503.25|497.85|503.21|497.81|503.25|497.85|503.21|497.81|10
1625186590000|2021-07-02 00:43:10|503.27|497.87|503.18|497.78|503.27|497.87|503.18|497.78|9
1625186600000|2021-07-02 00:43:20|503.17|497.77|503.15|497.75|503.18|497.78|503.15|497.75|6
1625186610000|2021-07-02 00:43:30|503.17|497.77|503.17|497.77|503.17|497.77|503.15|497.75|3
1625186620000|2021-07-02 00:43:40|503.18|497.78|503.15|497.75|503.18|497.78|503.15|497.75|11
1625186630000|2021-07-02 00:43:50|503.17|497.77|503.26|497.86|503.26|497.86|503.15|497.75|6
1625186640000|2021-07-02 00:44:00|503.21|497.81|503.26|497.86|503.26|497.86|503.2|497.8|3
1625186650000|2021-07-02 00:44:10|503.17|497.77|503.2|497.8|503.23|497.83|503.17|497.77|9
1625186660000|2021-07-02 00:44:20|503.18|497.78|503.14|497.74|503.2|497.8|503.13|497.73|12
1625186670000|2021-07-02 00:44:30|503.13|497.73|503.13|497.73|503.14|497.74|503.13|497.73|5
1625186680000|2021-07-02 00:44:40|503.14|497.74|503.15|497.75|503.16|497.76|503.13|497.73|8
1625186690000|2021-07-02 00:44:50|503.16|497.76|503.22|497.82|503.24|497.84|503.16|497.76|10
1625186700000|2021-07-02 00:45:00|503.2|497.8|503.16|497.76|503.24|497.84|503.16|497.76|10
1625186710000|2021-07-02 00:45:10|503.47|498.07|503.51|498.11|503.53|498.13|503.47|498.07|4
1625186720000|2021-07-02 00:45:20|503.49|498.09|503.5|498.1|503.52|498.12|503.44|498.04|13
1625186730000|2021-07-02 00:45:30|503.49|498.09|503.63|498.23|503.63|498.23|503.49|498.09|9
1625186740000|2021-07-02 00:45:40|503.6|498.2|503.61|498.21|503.65|498.25|503.59|498.19|18
1625186750000|2021-07-02 00:45:50|503.57|498.17|503.61|498.21|503.61|498.21|503.57|498.17|7
1625186760000|2021-07-02 00:46:00|503.6|498.2|503.56|498.16|503.62|498.22|503.56|498.16|5
1625186770000|2021-07-02 00:46:10|503.55|498.15|503.56|498.16|503.56|498.16|503.53|498.13|8
1625186780000|2021-07-02 00:46:20|503.57|498.17|503.56|498.16|503.57|498.17|503.54|498.14|6
1625186790000|2021-07-02 00:46:30|503.58|498.18|503.58|498.18|503.59|498.19|503.56|498.16|10
1625186800000|2021-07-02 00:46:40|503.56|498.16|503.56|498.16|503.57|498.17|503.56|498.16|9
1625186810000|2021-07-02 00:46:50|503.55|498.15|503.24|497.84|503.55|498.15|503.22|497.82|9
1625186820000|2021-07-02 00:47:00|503.23|497.83|503.2|497.8|503.28|497.88|503.2|497.8|10
1625186830000|2021-07-02 00:47:10|503.21|497.81|503.19|497.79|503.22|497.82|503.19|497.79|7
1625186840000|2021-07-02 00:47:20|503.2|497.8|503.2|497.8|503.22|497.82|503.19|497.79|9
1625186850000|2021-07-02 00:47:30|503.14|497.74|503.09|497.69|503.14|497.74|503.09|497.69|7
1625186860000|2021-07-02 00:47:40|503.08|497.68|502.99|497.59|503.08|497.68|502.96|497.56|6
1625186870000|2021-07-02 00:47:50|502.98|497.58|502.94|497.54|502.98|497.58|502.92|497.52|10
1625186880000|2021-07-02 00:48:00|502.92|497.52|502.84|497.44|502.92|497.52|502.83|497.43|9
1625186890000|2021-07-02 00:48:10|502.87|497.47|502.87|497.47|502.88|497.48|502.87|497.47|3
1625186900000|2021-07-02 00:48:20|502.88|497.48|502.87|497.47|502.88|497.48|502.87|497.47|4
1625186910000|2021-07-02 00:48:30|502.88|497.48|502.82|497.42|502.88|497.48|502.81|497.41|3
1625186920000|2021-07-02 00:48:40|502.8|497.4|502.91|497.51|502.91|497.51|502.8|497.4|11
1625186930000|2021-07-02 00:48:50|502.9|497.5|503.22|497.82|503.22|497.82|502.88|497.48|15
1625186940000|2021-07-02 00:49:00|503.32|497.92|503.43|498.03|503.44|498.04|503.32|497.92|10
1625186950000|2021-07-02 00:49:10|503.44|498.04|503.45|498.05|503.45|498.05|503.31|497.91|17
1625186960000|2021-07-02 00:49:20|503.42|498.02|503.03|497.63|503.42|498.02|503.03|497.63|16
1625186970000|2021-07-02 00:49:30|503.04|497.64|503.04|497.64|503.04|497.64|503.03|497.63|3
1625186980000|2021-07-02 00:49:40|503.03|497.63|503.05|497.65|503.07|497.67|503.03|497.63|4
1625186990000|2021-07-02 00:49:50|503.04|497.64|502.98|497.58|503.19|497.79|502.98|497.58|14
1625187000000|2021-07-02 00:50:00|502.97|497.57|502.95|497.55|502.98|497.58|502.95|497.55|4
1625187010000|2021-07-02 00:50:10|502.94|497.54|502.88|497.48|502.94|497.54|502.88|497.48|3
1625187020000|2021-07-02 00:50:20|502.86|497.46|502.89|497.49|502.89|497.49|502.84|497.44|4
1625187030000|2021-07-02 00:50:30|502.95|497.55|502.93|497.53|502.96|497.56|502.85|497.45|10
1625187040000|2021-07-02 00:50:40|502.94|497.54|502.93|497.53|502.94|497.54|502.93|497.53|4
1625187050000|2021-07-02 00:50:50|502.89|497.49|502.69|497.29|502.89|497.49|502.68|497.28|9
1625187060000|2021-07-02 00:51:00|502.7|497.3|502.87|497.47|502.89|497.49|502.7|497.3|12
1625187070000|2021-07-02 00:51:10|502.86|497.46|502.81|497.41|502.89|497.49|502.77|497.37|16
1625187080000|2021-07-02 00:51:20|502.8|497.4|502.79|497.39|502.82|497.42|502.76|497.36|11
1625187090000|2021-07-02 00:51:30|502.81|497.41|502.83|497.43|502.83|497.43|502.79|497.39|14
1625187100000|2021-07-02 00:51:40|502.81|497.41|502.86|497.46|502.87|497.47|502.74|497.34|18
1625187110000|2021-07-02 00:51:50|502.87|497.47|502.76|497.36|502.88|497.48|502.76|497.36|9
1625187120000|2021-07-02 00:52:00|502.75|497.35|502.82|497.42|502.85|497.45|502.75|497.35|14
1625187150000|2021-07-02 00:52:30|502.87|497.47|502.83|497.43|502.87|497.47|502.83|497.43|8
1625187160000|2021-07-02 00:52:40|502.82|497.42|502.93|497.53|502.96|497.56|502.82|497.42|12
1625187170000|2021-07-02 00:52:50|502.96|497.56|502.88|497.48|502.96|497.56|502.88|497.48|13
1625187180000|2021-07-02 00:53:00|502.93|497.53|503.05|497.65|503.1|497.7|502.93|497.53|13
1625187190000|2021-07-02 00:53:10|503.04|497.64|503.04|497.64|503.09|497.69|503.02|497.62|7
1625187200000|2021-07-02 00:53:20|503.06|497.66|502.92|497.52|503.07|497.67|502.92|497.52|6
1625187210000|2021-07-02 00:53:30|502.91|497.51|502.77|497.37|502.91|497.51|502.73|497.33|9
1625187220000|2021-07-02 00:53:40|502.78|497.38|502.77|497.37|502.82|497.42|502.77|497.37|5
1625187230000|2021-07-02 00:53:50|502.78|497.38|502.84|497.44|502.85|497.45|502.77|497.37|9
1625187240000|2021-07-02 00:54:00|502.83|497.43|502.94|497.54|502.98|497.58|502.82|497.42|15
1625187250000|2021-07-02 00:54:10|502.92|497.52|502.95|497.55|502.97|497.57|502.87|497.47|13
1625187260000|2021-07-02 00:54:20|502.94|497.54|502.91|497.51|502.98|497.58|502.91|497.51|10
1625187270000|2021-07-02 00:54:30|502.95|497.55|503.06|497.66|503.06|497.66|502.92|497.52|17
1625187280000|2021-07-02 00:54:40|503.05|497.65|502.94|497.54|503.05|497.65|502.86|497.46|15
1625187290000|2021-07-02 00:54:50|502.95|497.55|502.95|497.55|502.97|497.57|502.95|497.55|3
1625187300000|2021-07-02 00:55:00|502.96|497.56|502.95|497.55|502.96|497.56|502.93|497.53|7
1625187310000|2021-07-02 00:55:10|502.94|497.54|502.93|497.53|502.96|497.56|502.93|497.53|16
1625187320000|2021-07-02 00:55:20|502.92|497.52|502.93|497.53|502.93|497.53|502.9|497.5|5
1625187330000|2021-07-02 00:55:30|502.9|497.5|502.9|497.5|502.9|497.5|502.9|497.5|1
1625187340000|2021-07-02 00:55:40|502.92|497.52|503|497.6|503|497.6|502.92|497.52|12
1625187350000|2021-07-02 00:55:50|502.99|497.59|503|497.6|503|497.6|502.98|497.58|14
1625187360000|2021-07-02 00:56:00|502.98|497.58|503.11|497.71|503.17|497.77|502.94|497.54|16
1625187370000|2021-07-02 00:56:10|503.08|497.68|503.15|497.75|503.21|497.81|503.02|497.62|22
1625187380000|2021-07-02 00:56:20|503.16|497.76|503.15|497.75|503.19|497.79|503.14|497.74|14
1625187390000|2021-07-02 00:56:30|503.18|497.78|503.29|497.89|503.29|497.89|503.17|497.77|13
1625187400000|2021-07-02 00:56:40|503.28|497.88|503.36|497.96|503.36|497.96|503.11|497.71|17
1625187410000|2021-07-02 00:56:50|503.35|497.95|503.36|497.96|503.37|497.97|503.34|497.94|9
1625187420000|2021-07-02 00:57:00|503.37|497.97|503.41|498.01|503.43|498.03|503.36|497.96|10
1625187430000|2021-07-02 00:57:10|503.44|498.04|503.53|498.13|503.54|498.14|503.44|498.04|7
1625187440000|2021-07-02 00:57:20|503.52|498.12|503.31|497.91|503.54|498.14|503.25|497.85|15
1625187450000|2021-07-02 00:57:30|503.32|497.92|503.54|498.14|503.54|498.14|503.28|497.88|12
1625187460000|2021-07-02 00:57:40|503.55|498.15|503.52|498.12|503.55|498.15|503.52|498.12|2
1625187470000|2021-07-02 00:57:50|503.53|498.13|503.83|498.43|503.84|498.44|503.53|498.13|6
1625187480000|2021-07-02 00:58:00|503.84|498.44|504.09|498.69|504.09|498.69|503.84|498.44|10
1625187490000|2021-07-02 00:58:10|504.11|498.71|504.11|498.71|504.11|498.71|504.09|498.69|7
1625187500000|2021-07-02 00:58:20|504.13|498.73|504.49|499.09|504.49|499.09|504.13|498.73|7
1625187510000|2021-07-02 00:58:30|504.5|499.1|505.1|499.7|505.11|499.71|504.5|499.1|10
1625187520000|2021-07-02 00:58:40|505.11|499.71|505.1|499.7|505.17|499.77|505.09|499.69|9
1625187530000|2021-07-02 00:58:50|505.17|499.77|505.5|500.1|505.52|500.12|505.1|499.7|18
1625187540000|2021-07-02 00:59:00|505.44|500.04|505.2|499.8|505.44|500.04|505.16|499.76|13
1625187550000|2021-07-02 00:59:10|505.25|499.85|505.48|500.08|505.51|500.11|505.21|499.81|15
1625187560000|2021-07-02 00:59:20|505.46|500.06|505.54|500.14|505.55|500.15|505.41|500.01|8
1625187570000|2021-07-02 00:59:30|505.55|500.15|505.77|500.37|505.77|500.37|505.51|500.11|17
1625187580000|2021-07-02 00:59:40|505.75|500.35|505.71|500.31|505.76|500.36|505.71|500.31|6
1625187590000|2021-07-02 00:59:50|505.72|500.32|505.71|500.31|505.72|500.32|505.71|500.31|6
1625187600000|2021-07-02 01:00:00|505.78|500.38|505.93|500.53|505.94|500.54|505.75|500.35|14
1625187610000|2021-07-02 01:00:10|505.97|500.57|506.05|500.65|506.08|500.68|505.97|500.57|13
1625187620000|2021-07-02 01:00:20|506.04|500.64|506.04|500.64|506.04|500.64|506.04|500.64|1
1625187630000|2021-07-02 01:00:30|506.02|500.62|506.04|500.64|506.05|500.65|506.02|500.62|6
1625187640000|2021-07-02 01:00:40|506.05|500.65|505.85|500.45|506.05|500.65|505.8|500.4|13
1625187650000|2021-07-02 01:00:50|505.84|500.44|505.56|500.16|505.84|500.44|505.55|500.15|14
1625187660000|2021-07-02 01:01:00|505.44|500.04|505.41|500.01|505.44|500.04|505.41|500.01|4
1625187670000|2021-07-02 01:01:10|505.42|500.02|505.43|500.03|505.47|500.07|505.3|499.9|6
1625187680000|2021-07-02 01:01:20|505.33|499.93|505.29|499.89|505.33|499.93|505.26|499.86|8
1625187690000|2021-07-02 01:01:30|505.3|499.9|505.13|499.73|505.3|499.9|505.13|499.73|4
1625187700000|2021-07-02 01:01:40|505.1|499.7|504.97|499.57|505.25|499.85|504.97|499.57|15
1625187710000|2021-07-02 01:01:50|504.95|499.55|504.99|499.59|505|499.6|504.95|499.55|14
1625187720000|2021-07-02 01:02:00|504.96|499.56|505.25|499.85|505.27|499.87|504.96|499.56|15
1625187730000|2021-07-02 01:02:10|505.26|499.86|505.27|499.87|505.31|499.91|505.22|499.82|10
1625187740000|2021-07-02 01:02:20|505.26|499.86|505.15|499.75|505.26|499.86|505.15|499.75|8
1625187750000|2021-07-02 01:02:30|505.17|499.77|505.15|499.75|505.17|499.77|505.15|499.75|2
1625187760000|2021-07-02 01:02:40|505.09|499.69|504.53|499.13|505.09|499.69|504.43|499.03|16
1625187770000|2021-07-02 01:02:50|504.55|499.15|504.33|498.93|504.55|499.15|504.33|498.93|13
1625187780000|2021-07-02 01:03:00|504.38|498.98|504.29|498.89|504.39|498.99|504.29|498.89|14
1625187790000|2021-07-02 01:03:10|504.21|498.81|504.26|498.86|504.27|498.87|504.21|498.81|5
1625187800000|2021-07-02 01:03:20|504.28|498.88|504.3|498.9|504.3|498.9|504.25|498.85|9
1625187830000|2021-07-02 01:03:50|504.25|498.85|504.24|498.84|504.27|498.87|504.24|498.84|12
1625187840000|2021-07-02 01:04:00|504.25|498.85|504.24|498.84|504.25|498.85|504.24|498.84|8
1625187850000|2021-07-02 01:04:10|504.25|498.85|504.24|498.84|504.25|498.85|504.24|498.84|14
1625187860000|2021-07-02 01:04:20|504.25|498.85|504.27|498.87|504.27|498.87|504.24|498.84|3
1625187870000|2021-07-02 01:04:30|504.3|498.9|504.32|498.92|504.32|498.92|504.3|498.9|6
1625187880000|2021-07-02 01:04:40|504.38|498.98|504.57|499.17|504.57|499.17|504.38|498.98|6
1625187890000|2021-07-02 01:04:50|504.65|499.25|504.84|499.44|504.85|499.45|504.65|499.25|8
1625187900000|2021-07-02 01:05:00|504.88|499.48|504.81|499.41|504.89|499.49|504.81|499.41|9
1625187910000|2021-07-02 01:05:10|504.67|499.27|504.65|499.25|504.81|499.41|504.65|499.25|14
1625187920000|2021-07-02 01:05:20|504.64|499.24|504.68|499.28|504.72|499.32|504.63|499.23|8
1625187930000|2021-07-02 01:05:30|504.59|499.19|504.58|499.18|504.6|499.2|504.56|499.16|5
1625187940000|2021-07-02 01:05:40|504.57|499.17|504.58|499.18|504.59|499.19|504.57|499.17|4
1625187950000|2021-07-02 01:05:50|504.59|499.19|504.62|499.22|504.63|499.23|504.59|499.19|6
1625187960000|2021-07-02 01:06:00|504.64|499.24|504.51|499.11|504.64|499.24|504.5|499.1|12
1625187970000|2021-07-02 01:06:10|504.5|499.1|504.42|499.02|504.54|499.14|504.41|499.01|16
1625187980000|2021-07-02 01:06:20|504.43|499.03|504.42|499.02|504.47|499.07|504.42|499.02|11
1625187990000|2021-07-02 01:06:30|504.44|499.04|504.5|499.1|504.5|499.1|504.44|499.04|16
1625188000000|2021-07-02 01:06:40|504.49|499.09|504.46|499.06|504.49|499.09|504.44|499.04|10
1625188010000|2021-07-02 01:06:50|504.43|499.03|504.33|498.93|504.47|499.07|504.33|498.93|10
1625188020000|2021-07-02 01:07:00|504.29|498.89|504.21|498.81|504.35|498.95|504.21|498.81|16
1625188030000|2021-07-02 01:07:10|504.2|498.8|504.19|498.79|504.21|498.81|504.17|498.77|7
1625188040000|2021-07-02 01:07:20|504.18|498.78|504.07|498.67|504.21|498.81|504.07|498.67|13
1625188050000|2021-07-02 01:07:30|504.08|498.68|504.1|498.7|504.1|498.7|504.02|498.62|8
1625188060000|2021-07-02 01:07:40|504.08|498.68|504.16|498.76|504.19|498.79|504.07|498.67|14
1625188070000|2021-07-02 01:07:50|504.14|498.74|504.15|498.75|504.17|498.77|504.14|498.74|4
1625188080000|2021-07-02 01:08:00|504.16|498.76|504.16|498.76|504.22|498.82|504.15|498.75|6
1625188090000|2021-07-02 01:08:10|504.18|498.78|504.16|498.76|504.18|498.78|504.16|498.76|4
1625188100000|2021-07-02 01:08:20|504.18|498.78|504.22|498.82|504.22|498.82|504.17|498.77|5
1625188110000|2021-07-02 01:08:30|504.18|498.78|504.26|498.86|504.26|498.86|504.17|498.77|7
1625188140000|2021-07-02 01:09:00|504.29|498.89|504.27|498.87|504.29|498.89|504.27|498.87|3
1625188150000|2021-07-02 01:09:10|504.26|498.86|504.32|498.92|504.32|498.92|504.26|498.86|2
1625188160000|2021-07-02 01:09:20|504.4|499|504.42|499.02|504.47|499.07|504.4|499|10
1625188170000|2021-07-02 01:09:30|504.38|498.98|504.38|498.98|504.4|499|504.35|498.95|11
1625188180000|2021-07-02 01:09:40|504.39|498.99|504.37|498.97|504.41|499.01|504.33|498.93|11
1625188190000|2021-07-02 01:09:50|504.36|498.96|504.37|498.97|504.37|498.97|504.36|498.96|2
1625188200000|2021-07-02 01:10:00|504.38|498.98|504.41|499.01|504.42|499.02|504.38|498.98|3
1625188210000|2021-07-02 01:10:10|504.38|498.98|504.23|498.83|504.38|498.98|504.2|498.8|15
1625188220000|2021-07-02 01:10:20|504.19|498.79|504.15|498.75|504.19|498.79|504.13|498.73|19
1625188230000|2021-07-02 01:10:30|504.14|498.74|504.14|498.74|504.18|498.78|504.12|498.72|19
1625188240000|2021-07-02 01:10:40|504.16|498.76|504.17|498.77|504.17|498.77|504.14|498.74|7
1625188250000|2021-07-02 01:10:50|504.14|498.74|504.11|498.71|504.17|498.77|504.11|498.71|8
1625188260000|2021-07-02 01:11:00|504.1|498.7|504.11|498.71|504.11|498.71|504.1|498.7|2
1625188270000|2021-07-02 01:11:10|504.1|498.7|504.1|498.7|504.1|498.7|504.08|498.68|4
1625188290000|2021-07-02 01:11:30|504.03|498.63|503.94|498.54|504.03|498.63|503.94|498.54|3
1625188300000|2021-07-02 01:11:40|503.93|498.53|503.82|498.42|503.93|498.53|503.81|498.41|12
1625188310000|2021-07-02 01:11:50|503.81|498.41|503.8|498.4|503.9|498.5|503.8|498.4|15
1625188320000|2021-07-02 01:12:00|503.79|498.39|504.02|498.62|504.03|498.63|503.79|498.39|13
1625188330000|2021-07-02 01:12:10|504.01|498.61|503.75|498.35|504.01|498.61|503.75|498.35|12
1625188340000|2021-07-02 01:12:20|503.74|498.34|503.71|498.31|503.75|498.35|503.67|498.27|16
1625188350000|2021-07-02 01:12:30|503.68|498.28|503.43|498.03|503.68|498.28|503.41|498.01|11
1625188360000|2021-07-02 01:12:40|503.4|498|503.27|497.87|503.47|498.07|503.22|497.82|12
1625188370000|2021-07-02 01:12:50|503.28|497.88|503.1|497.7|503.32|497.92|503.05|497.65|21
1625188380000|2021-07-02 01:13:00|503.11|497.71|503.38|497.98|503.41|498.01|503.07|497.67|20
1625188390000|2021-07-02 01:13:10|503.39|497.99|503.38|497.98|503.39|497.99|503.3|497.9|18
1625188400000|2021-07-02 01:13:20|503.44|498.04|503.37|497.97|503.45|498.05|503.36|497.96|18
1625188410000|2021-07-02 01:13:30|503.36|497.96|503.45|498.05|503.46|498.06|503.36|497.96|17
1625188420000|2021-07-02 01:13:40|503.46|498.06|503.5|498.1|503.5|498.1|503.44|498.04|9
1625188430000|2021-07-02 01:13:50|503.49|498.09|503.49|498.09|503.5|498.1|503.46|498.06|12
1625188440000|2021-07-02 01:14:00|503.45|498.05|503.47|498.07|503.5|498.1|503.44|498.04|10
1625188450000|2021-07-02 01:14:10|503.45|498.05|503.86|498.46|503.87|498.47|503.45|498.05|11
1625188460000|2021-07-02 01:14:20|503.9|498.5|504.39|498.99|504.39|498.99|503.9|498.5|13
1625188470000|2021-07-02 01:14:30|504.38|498.98|504.41|499.01|504.46|499.06|504.38|498.98|7
1625188480000|2021-07-02 01:14:40|504.42|499.02|503.99|498.59|504.42|499.02|503.99|498.59|17
1625188490000|2021-07-02 01:14:50|503.83|498.43|503.37|497.97|503.83|498.43|503.37|497.97|9
1625188500000|2021-07-02 01:15:00|503.43|498.03|503.42|498.02|503.43|498.03|503.39|497.99|5
1625188510000|2021-07-02 01:15:10|503.38|497.98|503.44|498.04|503.47|498.07|503.34|497.94|13
1625188520000|2021-07-02 01:15:20|503.38|497.98|503.55|498.15|503.55|498.15|503.37|497.97|8
1625188530000|2021-07-02 01:15:30|503.5|498.1|503.45|498.05|503.5|498.1|503.45|498.05|6
1625188540000|2021-07-02 01:15:40|503.49|498.09|503.65|498.25|503.65|498.25|503.45|498.05|7
1625188550000|2021-07-02 01:15:50|503.66|498.26|503.69|498.29|503.72|498.32|503.65|498.25|18
1625188560000|2021-07-02 01:16:00|503.7|498.3|503.77|498.37|503.77|498.37|503.66|498.26|9
1625188570000|2021-07-02 01:16:10|503.76|498.36|503.71|498.31|503.83|498.43|503.71|498.31|7
1625188580000|2021-07-02 01:16:20|503.62|498.22|503.41|498.01|503.62|498.22|503.37|497.97|12
1625188590000|2021-07-02 01:16:30|503.4|498|503.39|497.99|503.41|498.01|503.39|497.99|3
1625188600000|2021-07-02 01:16:40|503.44|498.04|503.39|497.99|503.44|498.04|503.26|497.86|6
1625188610000|2021-07-02 01:16:50|503.41|498.01|503.41|498.01|503.41|498.01|503.41|498.01|1
1625188620000|2021-07-02 01:17:00|503.38|497.98|503.52|498.12|503.54|498.14|503.38|497.98|15
1625188630000|2021-07-02 01:17:10|503.53|498.13|503.55|498.15|503.56|498.16|503.52|498.12|9
1625188640000|2021-07-02 01:17:20|503.54|498.14|503.43|498.03|503.57|498.17|503.41|498.01|14
1625188650000|2021-07-02 01:17:30|503.42|498.02|503.44|498.04|503.46|498.06|503.4|498|18
1625188660000|2021-07-02 01:17:40|503.45|498.05|503.43|498.03|503.46|498.06|503.36|497.96|19
1625188670000|2021-07-02 01:17:50|503.41|498.01|503.43|498.03|503.43|498.03|503.41|498.01|6
1625188680000|2021-07-02 01:18:00|503.41|498.01|503.43|498.03|503.43|498.03|503.39|497.99|9
1625188690000|2021-07-02 01:18:10|503.35|497.95|503.36|497.96|503.37|497.97|503.32|497.92|6
1625188700000|2021-07-02 01:18:20|503.37|497.97|503.45|498.05|503.54|498.14|503.37|497.97|15
1625188710000|2021-07-02 01:18:30|503.47|498.07|503.46|498.06|503.47|498.07|503.41|498.01|14
1625188720000|2021-07-02 01:18:40|503.44|498.04|503.26|497.86|503.44|498.04|503.26|497.86|12
1625188730000|2021-07-02 01:18:50|503.31|497.91|503.38|497.98|503.38|497.98|503.3|497.9|11
1625188740000|2021-07-02 01:19:00|503.34|497.94|502.95|497.55|503.38|497.98|502.95|497.55|20
1625188750000|2021-07-02 01:19:10|502.99|497.59|502.44|497.04|502.99|497.59|502.44|497.04|17
1625188760000|2021-07-02 01:19:20|502.32|496.92|501.69|496.29|502.32|496.92|501.69|496.29|19
1625188770000|2021-07-02 01:19:30|501.8|496.4|501.76|496.36|501.82|496.42|501.66|496.26|14
1625188780000|2021-07-02 01:19:40|501.77|496.37|501.83|496.43|501.9|496.5|501.77|496.37|10
1625188790000|2021-07-02 01:19:50|501.84|496.44|501.74|496.34|501.86|496.46|501.74|496.34|18
1625188800000|2021-07-02 01:20:00|501.58|496.18|501.58|496.18|501.58|496.18|501.57|496.17|3
1625188810000|2021-07-02 01:20:10|501.6|496.2|501.58|496.18|501.6|496.2|501.58|496.18|2
1625188820000|2021-07-02 01:20:20|501.6|496.2|501.77|496.37|501.8|496.4|501.58|496.18|13
1625188830000|2021-07-02 01:20:30|501.81|496.41|501.8|496.4|501.82|496.42|501.78|496.38|11
1625188840000|2021-07-02 01:20:40|501.79|496.39|501.79|496.39|501.81|496.41|501.79|496.39|11
1625188850000|2021-07-02 01:20:50|501.81|496.41|501.64|496.24|501.81|496.41|501.64|496.24|12
1625188860000|2021-07-02 01:21:00|501.65|496.25|501.8|496.4|501.81|496.41|501.65|496.25|15
1625188870000|2021-07-02 01:21:10|501.81|496.41|501.87|496.47|501.87|496.47|501.8|496.4|10
1625188880000|2021-07-02 01:21:20|501.9|496.5|501.9|496.5|501.9|496.5|501.9|496.5|1
1625188890000|2021-07-02 01:21:30|501.87|496.47|501.66|496.26|501.87|496.47|501.57|496.17|9
1625188900000|2021-07-02 01:21:40|501.63|496.23|501.36|495.96|501.63|496.23|501.36|495.96|7
1625188910000|2021-07-02 01:21:50|501.35|495.95|501.44|496.04|501.46|496.06|501.31|495.91|15
1625188920000|2021-07-02 01:22:00|501.45|496.05|501.17|495.77|501.46|496.06|501.17|495.77|9
1625188930000|2021-07-02 01:22:10|501.15|495.75|500.95|495.55|501.15|495.75|500.94|495.54|3
1625188940000|2021-07-02 01:22:20|500.96|495.56|500.79|495.39|500.96|495.56|500.79|495.39|9
1625188950000|2021-07-02 01:22:30|500.8|495.4|500.67|495.27|500.82|495.42|500.67|495.27|8
1625188960000|2021-07-02 01:22:40|500.71|495.31|500.83|495.43|500.95|495.55|500.71|495.31|20
1625188970000|2021-07-02 01:22:50|500.87|495.47|500.87|495.47|500.89|495.49|500.83|495.43|8
1625188980000|2021-07-02 01:23:00|500.85|495.45|500.82|495.42|500.87|495.47|500.78|495.38|7
1625188990000|2021-07-02 01:23:10|500.78|495.38|500.66|495.26|500.78|495.38|500.66|495.26|7
1625189000000|2021-07-02 01:23:20|500.65|495.25|500.39|494.99|500.69|495.29|500.39|494.99|17
1625189010000|2021-07-02 01:23:30|500.38|494.98|500.1|494.7|500.39|494.99|500.09|494.69|20
1625189020000|2021-07-02 01:23:40|500.09|494.69|500.06|494.66|500.1|494.7|500.06|494.66|9
1625189030000|2021-07-02 01:23:50|500.07|494.67|500.04|494.64|500.11|494.71|500|494.6|9
1625189040000|2021-07-02 01:24:00|500.02|494.62|500.01|494.61|500.04|494.64|500|494.6|6
1625189050000|2021-07-02 01:24:10|500.1|494.7|500.05|494.65|500.12|494.72|500.05|494.65|9
1625189060000|2021-07-02 01:24:20|500.07|494.67|500.19|494.79|500.19|494.79|500.05|494.65|9
1625189070000|2021-07-02 01:24:30|500.18|494.78|500.02|494.62|500.18|494.78|500.02|494.62|16
1625189080000|2021-07-02 01:24:40|500|494.6|499.75|494.35|500|494.6|499.75|494.35|15
1625189090000|2021-07-02 01:24:50|499.66|494.26|499.53|494.13|499.67|494.27|499.53|494.13|17
1625189100000|2021-07-02 01:25:00|499.58|494.18|499.31|493.91|499.61|494.21|499.31|493.91|15
1625189110000|2021-07-02 01:25:10|499.32|493.92|499.31|493.91|499.32|493.92|499.29|493.89|6
1625189120000|2021-07-02 01:25:20|499.28|493.88|499.27|493.87|499.47|494.07|499.27|493.87|14
1625189130000|2021-07-02 01:25:30|499.26|493.86|499.27|493.87|499.27|493.87|499.26|493.86|4
1625189140000|2021-07-02 01:25:40|499.28|493.88|498.9|493.5|499.29|493.89|498.9|493.5|20
1625189150000|2021-07-02 01:25:50|498.91|493.51|498.96|493.56|498.96|493.56|498.88|493.48|9
1625189160000|2021-07-02 01:26:00|498.99|493.59|499.03|493.63|499.05|493.65|498.92|493.52|20
1625189170000|2021-07-02 01:26:10|499.06|493.66|498.99|493.59|499.06|493.66|498.97|493.57|18
1625189180000|2021-07-02 01:26:20|499|493.6|498.88|493.48|499.01|493.61|498.83|493.43|15
1625189190000|2021-07-02 01:26:30|498.89|493.49|498.92|493.52|498.94|493.54|498.89|493.49|7
1625189200000|2021-07-02 01:26:40|498.91|493.51|498.87|493.47|498.91|493.51|498.87|493.47|11
1625189210000|2021-07-02 01:26:50|498.85|493.45|498.92|493.52|498.92|493.52|498.8|493.4|7
1625189220000|2021-07-02 01:27:00|498.9|493.5|498.97|493.57|498.97|493.57|498.86|493.46|13
1625189230000|2021-07-02 01:27:10|499|493.6|498.87|493.47|499.01|493.61|498.86|493.46|16
1625189240000|2021-07-02 01:27:20|498.85|493.45|499.03|493.63|499.06|493.66|498.85|493.45|14
1625189250000|2021-07-02 01:27:30|499.05|493.65|499.03|493.63|499.05|493.65|499.02|493.62|4
1625189260000|2021-07-02 01:27:40|498.98|493.58|498.93|493.53|499.03|493.63|498.93|493.53|10
1625189270000|2021-07-02 01:27:50|498.89|493.49|498.69|493.29|498.98|493.58|498.69|493.29|14
1625189280000|2021-07-02 01:28:00|498.7|493.3|498.7|493.3|498.73|493.33|498.66|493.26|16
1625189290000|2021-07-02 01:28:10|498.71|493.31|498.67|493.27|498.73|493.33|498.67|493.27|10
1625189300000|2021-07-02 01:28:20|498.63|493.23|498.68|493.28|498.68|493.28|498.63|493.23|5
1625189310000|2021-07-02 01:28:30|498.67|493.27|498.68|493.28|498.68|493.28|498.66|493.26|6
1625189320000|2021-07-02 01:28:40|498.67|493.27|498.67|493.27|498.68|493.28|498.67|493.27|3
1625189330000|2021-07-02 01:28:50|498.68|493.28|498.69|493.29|498.69|493.29|498.67|493.27|4
1625189340000|2021-07-02 01:29:00|498.68|493.28|498.71|493.31|498.72|493.32|498.67|493.27|8
1625189350000|2021-07-02 01:29:10|498.73|493.33|498.75|493.35|498.75|493.35|498.71|493.31|7
1625189360000|2021-07-02 01:29:20|498.74|493.34|498.82|493.42|498.82|493.42|498.67|493.27|17
1625189370000|2021-07-02 01:29:30|498.81|493.41|499.04|493.64|499.04|493.64|498.77|493.37|11
1625189380000|2021-07-02 01:29:40|499.05|493.65|499.05|493.65|499.05|493.65|499.02|493.62|7
1625189390000|2021-07-02 01:29:50|499.03|493.63|498.96|493.56|499.06|493.66|498.92|493.52|13
1625189400000|2021-07-02 01:30:00|498.97|493.57|498.76|493.36|498.97|493.57|498.76|493.36|10
1625189410000|2021-07-02 01:30:10|498.77|493.37|498.99|493.59|499|493.6|498.76|493.36|12
1625189420000|2021-07-02 01:30:20|498.95|493.55|499.09|493.69|499.11|493.71|498.95|493.55|13
1625189440000|2021-07-02 01:30:40|499.08|493.68|499.23|493.83|499.23|493.83|499.08|493.68|6
1625189450000|2021-07-02 01:30:50|499.27|493.87|499.26|493.86|499.27|493.87|499.26|493.86|2
1625189460000|2021-07-02 01:31:00|499.25|493.85|499.24|493.84|499.26|493.86|499.2|493.8|7
1625189470000|2021-07-02 01:31:10|499.21|493.81|499.25|493.85|499.25|493.85|499.21|493.81|4
1625189480000|2021-07-02 01:31:20|499.26|493.86|499.38|493.98|499.38|493.98|499.22|493.82|7
1625189490000|2021-07-02 01:31:30|499.37|493.97|499.44|494.04|499.86|494.46|499.36|493.96|9
1625189500000|2021-07-02 01:31:40|499.43|494.03|498.71|493.31|499.43|494.03|498.68|493.28|17
1625189510000|2021-07-02 01:31:50|498.68|493.28|498.2|492.8|498.68|493.28|498.2|492.8|10
1625189520000|2021-07-02 01:32:00|497.93|492.53|497.31|491.91|497.98|492.58|497.31|491.91|13
1625189530000|2021-07-02 01:32:10|497.25|491.85|496.85|491.45|497.25|491.85|496.66|491.26|15
1625189540000|2021-07-02 01:32:20|496.84|491.44|497.14|491.74|497.14|491.74|496.84|491.44|16
1625189550000|2021-07-02 01:32:30|497.18|491.78|497.15|491.75|497.21|491.81|497.06|491.66|19
1625189560000|2021-07-02 01:32:40|497.16|491.76|497.26|491.86|497.26|491.86|497.16|491.76|10
1625189570000|2021-07-02 01:32:50|497.28|491.88|497.84|492.44|497.84|492.44|497.28|491.88|13
1625189580000|2021-07-02 01:33:00|497.79|492.39|498|492.6|498.03|492.63|497.78|492.38|20
1625189590000|2021-07-02 01:33:10|497.99|492.59|497.8|492.4|498|492.6|497.8|492.4|16
1625189600000|2021-07-02 01:33:20|497.86|492.46|497.69|492.29|497.86|492.46|497.69|492.29|7
1625189610000|2021-07-02 01:33:30|497.67|492.27|497.38|491.98|497.69|492.29|497.38|491.98|8
1625189620000|2021-07-02 01:33:40|497.36|491.96|497.07|491.67|497.36|491.96|497.04|491.64|10
1625189630000|2021-07-02 01:33:50|497.08|491.68|497.03|491.63|497.08|491.68|496.93|491.53|19
1625189640000|2021-07-02 01:34:00|497.05|491.65|497.47|492.07|497.47|492.07|497.05|491.65|14
1625189650000|2021-07-02 01:34:10|497.48|492.08|497.48|492.08|497.51|492.11|497.48|492.08|8
1625189660000|2021-07-02 01:34:20|497.5|492.1|497.49|492.09|497.5|492.1|497.47|492.07|10
1625189670000|2021-07-02 01:34:30|497.5|492.1|497.4|492|497.5|492.1|497.32|491.92|18
1625189680000|2021-07-02 01:34:40|497.33|491.93|497.4|492|497.4|492|497.27|491.87|22
1625189690000|2021-07-02 01:34:50|497.41|492.01|497.37|491.97|497.45|492.05|497.35|491.95|16
1625189700000|2021-07-02 01:35:00|497.36|491.96|497.2|491.8|497.37|491.97|497.16|491.76|16
1625189710000|2021-07-02 01:35:10|497.27|491.87|497.25|491.85|497.27|491.87|497.18|491.78|13
1625189720000|2021-07-02 01:35:20|497.26|491.86|497.4|492|497.49|492.09|497.26|491.86|11
1625189730000|2021-07-02 01:35:30|497.39|491.99|497.39|491.99|497.43|492.03|497.38|491.98|13
1625189740000|2021-07-02 01:35:40|497.41|492.01|497.43|492.03|497.45|492.05|497.41|492.01|8
1625189750000|2021-07-02 01:35:50|497.52|492.12|497.43|492.03|497.52|492.12|497.42|492.02|7
1625189760000|2021-07-02 01:36:00|497.45|492.05|497.53|492.13|497.54|492.14|497.41|492.01|10
1625189770000|2021-07-02 01:36:10|497.52|492.12|497.51|492.11|497.53|492.13|497.49|492.09|4
1625189780000|2021-07-02 01:36:20|497.53|492.13|497.52|492.12|497.53|492.13|497.51|492.11|10
1625189790000|2021-07-02 01:36:30|497.53|492.13|497.53|492.13|497.53|492.13|497.51|492.11|8
1625189800000|2021-07-02 01:36:40|497.52|492.12|497.45|492.05|497.52|492.12|497.42|492.02|11
1625189810000|2021-07-02 01:36:50|497.42|492.02|497.45|492.05|497.47|492.07|497.42|492.02|10
1625189820000|2021-07-02 01:37:00|497.48|492.08|497.48|492.08|497.49|492.09|497.45|492.05|16
1625189830000|2021-07-02 01:37:10|497.49|492.09|497.4|492|497.51|492.11|497.33|491.93|10
1625189840000|2021-07-02 01:37:20|497.45|492.05|497.53|492.13|497.54|492.14|497.45|492.05|10
1625189850000|2021-07-02 01:37:30|497.56|492.16|497.57|492.17|497.66|492.26|497.56|492.16|12
1625189860000|2021-07-02 01:37:40|497.67|492.27|497.49|492.09|497.68|492.28|497.45|492.05|18
1625189870000|2021-07-02 01:37:50|497.5|492.1|497.39|491.99|497.5|492.1|497.38|491.98|18
1625189880000|2021-07-02 01:38:00|497.38|491.98|497.38|491.98|497.39|491.99|497.38|491.98|3
1625189890000|2021-07-02 01:38:10|497.39|491.99|497.32|491.92|497.39|491.99|497.32|491.92|6
1625189900000|2021-07-02 01:38:20|497.33|491.93|497.33|491.93|497.35|491.95|497.33|491.93|5
1625189910000|2021-07-02 01:38:30|497.28|491.88|497.38|491.98|497.45|492.05|497.28|491.88|13
1625189920000|2021-07-02 01:38:40|497.39|491.99|497.47|492.07|497.48|492.08|497.37|491.97|14
1625189930000|2021-07-02 01:38:50|497.49|492.09|497.5|492.1|497.5|492.1|497.47|492.07|8
1625189940000|2021-07-02 01:39:00|497.49|492.09|497.49|492.09|497.5|492.1|497.49|492.09|5
1625189950000|2021-07-02 01:39:10|497.5|492.1|497.5|492.1|497.5|492.1|497.49|492.09|9
1625189960000|2021-07-02 01:39:20|497.49|492.09|497.02|491.62|497.53|492.13|497.02|491.62|13
1625189970000|2021-07-02 01:39:30|496.89|491.49|496.77|491.37|496.9|491.5|496.77|491.37|11
1625189980000|2021-07-02 01:39:40|496.76|491.36|496.06|490.66|496.76|491.36|496.06|490.66|12
1625189990000|2021-07-02 01:39:50|496.08|490.68|496.36|490.96|496.46|491.06|496.08|490.68|21
1625190000000|2021-07-02 01:40:00|496.4|491|497.01|491.61|497.01|491.61|496.4|491|17
1625190010000|2021-07-02 01:40:10|497|491.6|496.98|491.58|497|491.6|496.82|491.42|14
1625190020000|2021-07-02 01:40:20|497.06|491.66|496.87|491.47|497.07|491.67|496.87|491.47|15
1625190030000|2021-07-02 01:40:30|496.85|491.45|496.57|491.17|496.88|491.48|496.57|491.17|18
1625190040000|2021-07-02 01:40:40|496.59|491.19|496.88|491.48|496.9|491.5|496.51|491.11|19
1625190050000|2021-07-02 01:40:50|496.86|491.46|496.92|491.52|497.04|491.64|496.83|491.43|16
1625190060000|2021-07-02 01:41:00|496.95|491.55|497.02|491.62|497.03|491.63|496.92|491.52|14
1625190070000|2021-07-02 01:41:10|497.01|491.61|497.26|491.86|497.29|491.89|497.01|491.61|17
1625190080000|2021-07-02 01:41:20|497.25|491.85|497.26|491.86|497.29|491.89|497.25|491.85|8
1625190090000|2021-07-02 01:41:30|497.29|491.89|497.29|491.89|497.29|491.89|497.27|491.87|4
1625190100000|2021-07-02 01:41:40|497.27|491.87|497.31|491.91|497.34|491.94|497.25|491.85|12
1625190110000|2021-07-02 01:41:50|497.32|491.92|497.45|492.05|497.46|492.06|497.32|491.92|16
1625190120000|2021-07-02 01:42:00|497.43|492.03|497.14|491.74|497.46|492.06|497.11|491.71|15
1625190130000|2021-07-02 01:42:10|497.13|491.73|497.11|491.71|497.15|491.75|497.08|491.68|12
1625190140000|2021-07-02 01:42:20|497.09|491.69|497.14|491.74|497.14|491.74|497.07|491.67|10
1625190150000|2021-07-02 01:42:30|497.11|491.71|497.11|491.71|497.14|491.74|497.09|491.69|11
1625190160000|2021-07-02 01:42:40|497.08|491.68|496.79|491.39|497.08|491.68|496.79|491.39|9
1625190170000|2021-07-02 01:42:50|496.81|491.41|496.64|491.24|496.81|491.41|496.64|491.24|7
1625190180000|2021-07-02 01:43:00|496.62|491.22|496.63|491.23|496.64|491.24|496.56|491.16|14
1625190190000|2021-07-02 01:43:10|496.61|491.21|496.65|491.25|496.69|491.29|496.61|491.21|9
1625190200000|2021-07-02 01:43:20|496.66|491.26|496.49|491.09|496.71|491.31|496.49|491.09|11
1625190210000|2021-07-02 01:43:30|496.34|490.94|495.87|490.47|496.34|490.94|495.87|490.47|11
1625190220000|2021-07-02 01:43:40|495.86|490.46|495.74|490.34|495.94|490.54|495.73|490.33|10
1625190230000|2021-07-02 01:43:50|495.66|490.26|495.89|490.49|495.99|490.59|495.66|490.26|15
1625190240000|2021-07-02 01:44:00|495.9|490.5|496.54|491.14|496.54|491.14|495.9|490.5|22
1625190250000|2021-07-02 01:44:10|496.56|491.16|496.73|491.33|496.81|491.41|496.56|491.16|14
1625190260000|2021-07-02 01:44:20|496.78|491.38|496.72|491.32|496.78|491.38|496.71|491.31|15
1625190270000|2021-07-02 01:44:30|496.73|491.33|496.79|491.39|496.83|491.43|496.68|491.28|14
1625190280000|2021-07-02 01:44:40|496.78|491.38|496.59|491.19|496.94|491.54|496.58|491.18|13
1625190290000|2021-07-02 01:44:50|496.58|491.18|496.72|491.32|496.77|491.37|496.55|491.15|23
1625190300000|2021-07-02 01:45:00|496.71|491.31|495.84|490.44|496.73|491.33|495.84|490.44|22
1625190310000|2021-07-02 01:45:10|495.81|490.41|495.91|490.51|496|490.6|495.81|490.41|19
1625190320000|2021-07-02 01:45:20|495.92|490.52|496.17|490.77|496.17|490.77|495.92|490.52|15
1625190330000|2021-07-02 01:45:30|496.14|490.74|495.79|490.39|496.14|490.74|495.79|490.39|16
1625190340000|2021-07-02 01:45:40|495.8|490.4|495.82|490.42|495.86|490.46|495.79|490.39|7
1625190350000|2021-07-02 01:45:50|495.81|490.41|495.67|490.27|495.81|490.41|495.64|490.24|15
1625190360000|2021-07-02 01:46:00|495.68|490.28|495.81|490.41|495.87|490.47|495.68|490.28|8
1625190370000|2021-07-02 01:46:10|495.97|490.57|496.45|491.05|496.46|491.06|495.97|490.57|19
1625190380000|2021-07-02 01:46:20|496.44|491.04|496.27|490.87|496.55|491.15|496.24|490.84|22
1625190390000|2021-07-02 01:46:30|496.28|490.88|496.24|490.84|496.3|490.9|496.18|490.78|21
1625190400000|2021-07-02 01:46:40|496.26|490.86|496.2|490.8|496.31|490.91|496.09|490.69|18
1625190410000|2021-07-02 01:46:50|496.21|490.81|495.84|490.44|496.21|490.81|495.84|490.44|22
1625190420000|2021-07-02 01:47:00|495.83|490.43|496.02|490.62|496.06|490.66|495.83|490.43|17
1625190430000|2021-07-02 01:47:10|496.03|490.63|495.9|490.5|496.13|490.73|495.9|490.5|21
1625190440000|2021-07-02 01:47:20|495.91|490.51|495.65|490.25|495.91|490.51|495.65|490.25|13
1625190450000|2021-07-02 01:47:30|495.55|490.15|495.28|489.88|495.55|490.15|495.27|489.87|5
1625190460000|2021-07-02 01:47:40|495.2|489.8|495.19|489.79|495.22|489.82|495.14|489.74|8
1625190470000|2021-07-02 01:47:50|495.2|489.8|495.29|489.89|495.32|489.92|495.2|489.8|16
1625190480000|2021-07-02 01:48:00|495.32|489.92|495.47|490.07|495.47|490.07|495.3|489.9|14
1625190490000|2021-07-02 01:48:10|495.48|490.08|495.65|490.25|495.73|490.33|495.48|490.08|16
1625190500000|2021-07-02 01:48:20|495.64|490.24|495.77|490.37|495.78|490.38|495.64|490.24|17
1625190510000|2021-07-02 01:48:30|495.75|490.35|495.61|490.21|495.75|490.35|495.59|490.19|13
1625190520000|2021-07-02 01:48:40|495.6|490.2|495.68|490.28|495.69|490.29|495.6|490.2|16
1625190530000|2021-07-02 01:48:50|495.67|490.27|495.76|490.36|495.76|490.36|495.67|490.27|7
1625190540000|2021-07-02 01:49:00|495.78|490.38|495.81|490.41|495.88|490.48|495.78|490.38|12
1625190550000|2021-07-02 01:49:10|495.79|490.39|495.64|490.24|495.88|490.48|495.64|490.24|13
1625190560000|2021-07-02 01:49:20|495.62|490.22|495.3|489.9|495.62|490.22|495.28|489.88|16
1625190570000|2021-07-02 01:49:30|495.31|489.91|495.34|489.94|495.39|489.99|495.31|489.91|13
1625190580000|2021-07-02 01:49:40|495.35|489.95|495.51|490.11|495.51|490.11|495.35|489.95|14
1625190590000|2021-07-02 01:49:50|495.49|490.09|495.51|490.11|495.51|490.11|495.45|490.05|8
1625190600000|2021-07-02 01:50:00|495.63|490.23|495.75|490.35|495.78|490.38|495.61|490.21|21
1625190610000|2021-07-02 01:50:10|495.77|490.37|495.73|490.33|495.78|490.38|495.73|490.33|11
1625190620000|2021-07-02 01:50:20|495.74|490.34|495.84|490.44|495.84|490.44|495.72|490.32|9
1625190630000|2021-07-02 01:50:30|495.86|490.46|495.46|490.06|495.88|490.48|495.46|490.06|16
1625190640000|2021-07-02 01:50:40|495.41|490.01|495.21|489.81|495.41|490.01|495.21|489.81|11
1625190650000|2021-07-02 01:50:50|495.27|489.87|495.2|489.8|495.27|489.87|495.09|489.69|10
1625190660000|2021-07-02 01:51:00|495.09|489.69|495.07|489.67|495.21|489.81|495.05|489.65|10
1625190670000|2021-07-02 01:51:10|495.09|489.69|495.09|489.69|495.12|489.72|495.07|489.67|10
1625190680000|2021-07-02 01:51:20|495.06|489.66|495.1|489.7|495.13|489.73|495.06|489.66|6
1625190690000|2021-07-02 01:51:30|495.17|489.77|495.15|489.75|495.17|489.77|495.14|489.74|9
1625190700000|2021-07-02 01:51:40|495.09|489.69|495.15|489.75|495.15|489.75|495.08|489.68|6
1625190710000|2021-07-02 01:51:50|495.16|489.76|495.1|489.7|495.16|489.76|495.1|489.7|2
1625190720000|2021-07-02 01:52:00|495.19|489.79|495.24|489.84|495.24|489.84|495.19|489.79|2
1625190730000|2021-07-02 01:52:10|495.27|489.87|495.65|490.25|495.66|490.26|495.27|489.87|11
1625190740000|2021-07-02 01:52:20|495.63|490.23|495.72|490.32|495.76|490.36|495.63|490.23|20
1625190750000|2021-07-02 01:52:30|495.71|490.31|495.62|490.22|495.72|490.32|495.6|490.2|14
1625190760000|2021-07-02 01:52:40|495.64|490.24|495.15|489.75|495.64|490.24|495.15|489.75|14
1625190770000|2021-07-02 01:52:50|495.16|489.76|495.13|489.73|495.21|489.81|495.13|489.73|15
1625190780000|2021-07-02 01:53:00|495.11|489.71|495.12|489.72|495.18|489.78|495.05|489.65|17
1625190790000|2021-07-02 01:53:10|495.18|489.78|495.28|489.88|495.28|489.88|495.08|489.68|14
1625190800000|2021-07-02 01:53:20|495.27|489.87|495.24|489.84|495.44|490.04|495.24|489.84|19
1625190810000|2021-07-02 01:53:30|495.25|489.85|495.21|489.81|495.29|489.89|495.14|489.74|11
1625190820000|2021-07-02 01:53:40|495.2|489.8|495.28|489.88|495.28|489.88|495.2|489.8|10
1625190830000|2021-07-02 01:53:50|495.27|489.87|495.1|489.7|495.27|489.87|495.1|489.7|13
1625190840000|2021-07-02 01:54:00|495.07|489.67|494.96|489.56|495.08|489.68|494.96|489.56|5
1625190850000|2021-07-02 01:54:10|494.98|489.58|495.07|489.67|495.07|489.67|494.84|489.44|16
1625190860000|2021-07-02 01:54:20|494.99|489.59|494.99|489.59|495|489.6|494.93|489.53|10
1625190870000|2021-07-02 01:54:30|495.01|489.61|494.98|489.58|495.01|489.61|494.98|489.58|12
1625190880000|2021-07-02 01:54:40|494.99|489.59|494.98|489.58|494.99|489.59|494.98|489.58|4
1625190890000|2021-07-02 01:54:50|494.99|489.59|494.99|489.59|495.07|489.67|494.97|489.57|13
1625190900000|2021-07-02 01:55:00|495.02|489.62|495.04|489.64|495.05|489.65|495.02|489.62|3
1625190910000|2021-07-02 01:55:10|495.06|489.66|495.11|489.71|495.11|489.71|495.05|489.65|9
1625190920000|2021-07-02 01:55:20|495.25|489.85|495.07|489.67|495.26|489.86|495.07|489.67|12
1625190930000|2021-07-02 01:55:30|495.09|489.69|495.15|489.75|495.18|489.78|495.07|489.67|10
1625190940000|2021-07-02 01:55:40|495.16|489.76|495.25|489.85|495.29|489.89|495.16|489.76|14
1625190950000|2021-07-02 01:55:50|495.24|489.84|495.03|489.63|495.25|489.85|495.03|489.63|13
1625190960000|2021-07-02 01:56:00|495.01|489.61|495|489.6|495.02|489.62|495|489.6|4
1625190970000|2021-07-02 01:56:10|495.01|489.61|494.9|489.5|495.01|489.61|494.88|489.48|9
1625190980000|2021-07-02 01:56:20|494.84|489.44|494.48|489.08|494.9|489.5|494.48|489.08|12
1625190990000|2021-07-02 01:56:30|494.46|489.06|494.49|489.09|494.49|489.09|494.46|489.06|2
1625191000000|2021-07-02 01:56:40|494.44|489.04|493.61|488.21|494.44|489.04|493.58|488.18|17
1625191010000|2021-07-02 01:56:50|493.6|488.2|493.27|487.87|493.63|488.23|493.21|487.81|15
1625191020000|2021-07-02 01:57:00|493.21|487.81|493.63|488.23|493.66|488.26|493.21|487.81|23
1625191030000|2021-07-02 01:57:10|493.58|488.18|493.79|488.39|493.79|488.39|493.58|488.18|18
1625191040000|2021-07-02 01:57:20|493.68|488.28|493.65|488.25|493.75|488.35|493.54|488.14|18
1625191050000|2021-07-02 01:57:30|493.72|488.32|493.19|487.79|493.72|488.32|493.19|487.79|15
1625191060000|2021-07-02 01:57:40|493.2|487.8|493.41|488.01|493.57|488.17|493.2|487.8|17
1625191070000|2021-07-02 01:57:50|493.4|488|493.51|488.11|493.52|488.12|493.36|487.96|17
1625191080000|2021-07-02 01:58:00|493.52|488.12|493.66|488.26|493.66|488.26|493.52|488.12|4
1625191090000|2021-07-02 01:58:10|493.74|488.34|493.62|488.22|493.74|488.34|493.62|488.22|7
1625191100000|2021-07-02 01:58:20|493.45|488.05|493.44|488.04|493.52|488.12|493.43|488.03|14
1625191110000|2021-07-02 01:58:30|493.45|488.05|493.36|487.96|493.45|488.05|493.36|487.96|13
1625191120000|2021-07-02 01:58:40|493.37|487.97|493.44|488.04|493.44|488.04|493.18|487.78|9
1625191130000|2021-07-02 01:58:50|493.49|488.09|493.29|487.89|493.5|488.1|493.29|487.89|9
1625191140000|2021-07-02 01:59:00|493.25|487.85|493.49|488.09|493.49|488.09|493.17|487.77|11
1625191150000|2021-07-02 01:59:10|493.51|488.11|493.57|488.17|493.57|488.17|493.5|488.1|4
1625191160000|2021-07-02 01:59:20|493.56|488.16|493.55|488.15|493.56|488.16|493.54|488.14|5
1625191190000|2021-07-02 01:59:50|493.54|488.14|493.44|488.04|493.55|488.15|493.36|487.96|10
1625191200000|2021-07-02 02:00:00|493.43|488.03|493.35|487.95|493.46|488.06|493.35|487.95|6
1625191210000|2021-07-02 02:00:10|493.3|487.9|492.87|487.47|493.3|487.9|492.87|487.47|11
1625191220000|2021-07-02 02:00:20|492.79|487.39|493.45|488.05|493.45|488.05|492.77|487.37|21
1625191230000|2021-07-02 02:00:30|493.5|488.1|494.02|488.62|494.02|488.62|493.49|488.09|15
1625191240000|2021-07-02 02:00:40|494.03|488.63|494|488.6|494.08|488.68|493.96|488.56|9
1625191250000|2021-07-02 02:00:50|493.99|488.59|493.79|488.39|493.99|488.59|493.65|488.25|10
1625191260000|2021-07-02 02:01:00|493.85|488.45|494.45|489.05|494.45|489.05|493.85|488.45|7
1625191270000|2021-07-02 02:01:10|494.51|489.11|494.93|489.53|494.94|489.54|494.51|489.11|14
1625191280000|2021-07-02 02:01:20|494.9|489.5|494.74|489.34|494.9|489.5|494.74|489.34|7
1625191290000|2021-07-02 02:01:30|494.68|489.28|495.11|489.71|495.11|489.71|494.67|489.27|10
1625191300000|2021-07-02 02:01:40|495.14|489.74|495.51|490.11|495.63|490.23|495.14|489.74|12
1625191310000|2021-07-02 02:01:50|495.5|490.1|495.17|489.77|495.53|490.13|495.17|489.77|16
1625191320000|2021-07-02 02:02:00|495.15|489.75|495.11|489.71|495.15|489.75|495.11|489.71|10
1625191330000|2021-07-02 02:02:10|495.13|489.73|495.16|489.76|495.18|489.78|495.13|489.73|9
1625191340000|2021-07-02 02:02:20|495.13|489.73|495.05|489.65|495.13|489.73|495.04|489.64|3
1625191350000|2021-07-02 02:02:30|495.14|489.74|494.52|489.12|495.14|489.74|494.52|489.12|16
1625191360000|2021-07-02 02:02:40|494.49|489.09|494.37|488.97|494.49|489.09|494.25|488.85|15
1625191370000|2021-07-02 02:02:50|494.39|488.99|494.33|488.93|494.39|488.99|494.33|488.93|12
1625191380000|2021-07-02 02:03:00|494.27|488.87|494.04|488.64|494.38|488.98|494.04|488.64|13
1625191390000|2021-07-02 02:03:10|494.03|488.63|493.5|488.1|494.04|488.64|493.5|488.1|24
1625191400000|2021-07-02 02:03:20|493.51|488.11|493.67|488.27|493.75|488.35|493.4|488|23
1625191410000|2021-07-02 02:03:30|493.71|488.31|493.81|488.41|494.14|488.74|493.71|488.31|19
1625191420000|2021-07-02 02:03:40|493.9|488.5|493.46|488.06|494|488.6|493.41|488.01|17
1625191430000|2021-07-02 02:03:50|493.56|488.16|493.85|488.45|493.85|488.45|493.53|488.13|15
1625191440000|2021-07-02 02:04:00|493.88|488.48|493.97|488.57|493.97|488.57|493.72|488.32|9
1625191450000|2021-07-02 02:04:10|494.11|488.71|494.07|488.67|494.12|488.72|493.96|488.56|10
1625191460000|2021-07-02 02:04:20|493.61|488.21|493.7|488.3|493.87|488.47|493.6|488.2|18
1625191470000|2021-07-02 02:04:30|493.71|488.31|493.48|488.08|493.71|488.31|493.41|488.01|12
1625191480000|2021-07-02 02:04:40|493.49|488.09|493.63|488.23|493.65|488.25|493.49|488.09|12
1625191490000|2021-07-02 02:04:50|493.64|488.24|493.94|488.54|493.94|488.54|493.63|488.23|7
1625191500000|2021-07-02 02:05:00|494.13|488.73|494.28|488.88|494.32|488.92|494.05|488.65|13
1625191510000|2021-07-02 02:05:10|494.24|488.84|494|488.6|494.24|488.84|493.91|488.51|13
1625191520000|2021-07-02 02:05:20|493.99|488.59|493.9|488.5|493.99|488.59|493.87|488.47|13
1625191530000|2021-07-02 02:05:30|493.93|488.53|493.97|488.57|494.06|488.66|493.89|488.49|21
1625191540000|2021-07-02 02:05:40|493.98|488.58|493.95|488.55|494.16|488.76|493.95|488.55|7
1625191550000|2021-07-02 02:05:50|493.91|488.51|493.93|488.53|493.94|488.54|493.9|488.5|7
1625191560000|2021-07-02 02:06:00|493.92|488.52|494.37|488.97|494.37|488.97|493.92|488.52|12
1625191580000|2021-07-02 02:06:20|494.38|488.98|494.42|489.02|494.42|489.02|494.38|488.98|2
1625191590000|2021-07-02 02:06:30|494.47|489.07|494.49|489.09|494.52|489.12|494.47|489.07|5
1625191600000|2021-07-02 02:06:40|494.47|489.07|494.47|489.07|494.47|489.07|494.44|489.04|4
1625191620000|2021-07-02 02:07:00|494.46|489.06|494.4|489|494.46|489.06|494.4|489|3
1625191630000|2021-07-02 02:07:10|494.32|488.92|494.32|488.92|494.33|488.93|494.24|488.84|13
1625191640000|2021-07-02 02:07:20|494.31|488.91|494.27|488.87|494.32|488.92|494.23|488.83|10
1625191650000|2021-07-02 02:07:30|494.29|488.89|494.3|488.9|494.31|488.91|494.27|488.87|6
1625191660000|2021-07-02 02:07:40|494.31|488.91|493.93|488.53|494.31|488.91|493.93|488.53|5
1625191670000|2021-07-02 02:07:50|493.86|488.46|493.6|488.2|493.87|488.47|493.56|488.16|16
1625191680000|2021-07-02 02:08:00|493.62|488.22|493.74|488.34|493.74|488.34|493.53|488.13|19
1625191690000|2021-07-02 02:08:10|493.88|488.48|493.81|488.41|494.08|488.68|493.81|488.41|17
1625191700000|2021-07-02 02:08:20|493.77|488.37|493.81|488.41|493.86|488.46|493.73|488.33|19
1625191710000|2021-07-02 02:08:30|493.79|488.39|493.83|488.43|493.88|488.48|493.78|488.38|13
1625191720000|2021-07-02 02:08:40|493.84|488.44|493.75|488.35|493.9|488.5|493.68|488.28|15
1625191730000|2021-07-02 02:08:50|493.78|488.38|493.77|488.37|493.82|488.42|493.77|488.37|10
1625191740000|2021-07-02 02:09:00|493.79|488.39|493.78|488.38|493.92|488.52|493.78|488.38|8
1625191750000|2021-07-02 02:09:10|493.84|488.44|493.69|488.29|493.94|488.54|493.69|488.29|13
1625191760000|2021-07-02 02:09:20|493.8|488.4|493.55|488.15|493.8|488.4|493.51|488.11|15
1625191770000|2021-07-02 02:09:30|493.54|488.14|493.64|488.24|493.74|488.34|493.54|488.14|18
1625191780000|2021-07-02 02:09:40|493.63|488.23|493.71|488.31|493.71|488.31|493.52|488.12|11
1625191790000|2021-07-02 02:09:50|493.75|488.35|493.99|488.59|493.99|488.59|493.73|488.33|12
1625191800000|2021-07-02 02:10:00|494|488.6|494|488.6|494.01|488.61|493.95|488.55|8
1625191810000|2021-07-02 02:10:10|494.01|488.61|493.84|488.44|494.01|488.61|493.83|488.43|12
1625191820000|2021-07-02 02:10:20|493.83|488.43|493.81|488.41|493.85|488.45|493.81|488.41|4
1625191830000|2021-07-02 02:10:30|493.82|488.42|493.95|488.55|493.97|488.57|493.81|488.41|8
1625191840000|2021-07-02 02:10:40|493.92|488.52|493.92|488.52|493.92|488.52|493.92|488.52|1
1625191850000|2021-07-02 02:10:50|493.93|488.53|493.85|488.45|493.93|488.53|493.85|488.45|4
1625191860000|2021-07-02 02:11:00|493.83|488.43|493.92|488.52|493.94|488.54|493.83|488.43|9
1625191870000|2021-07-02 02:11:10|493.91|488.51|493.84|488.44|493.91|488.51|493.84|488.44|5
1625191880000|2021-07-02 02:11:20|493.83|488.43|493.84|488.44|493.85|488.45|493.82|488.42|8
1625191890000|2021-07-02 02:11:30|493.85|488.45|493.87|488.47|493.87|488.47|493.84|488.44|4
1625191900000|2021-07-02 02:11:40|493.88|488.48|493.92|488.52|493.92|488.52|493.88|488.48|2
1625191920000|2021-07-02 02:12:00|493.93|488.53|493.82|488.42|493.93|488.53|493.81|488.41|12
1625191930000|2021-07-02 02:12:10|493.81|488.41|493.83|488.43|493.84|488.44|493.8|488.4|6
1625191940000|2021-07-02 02:12:20|493.84|488.44|493.83|488.43|493.84|488.44|493.83|488.43|2
1625191950000|2021-07-02 02:12:30|493.85|488.45|493.83|488.43|493.85|488.45|493.76|488.36|8
1625191960000|2021-07-02 02:12:40|493.84|488.44|493.84|488.44|493.85|488.45|493.83|488.43|11
1625191970000|2021-07-02 02:12:50|493.83|488.43|493.86|488.46|493.88|488.48|493.83|488.43|8
1625192000000|2021-07-02 02:13:20|493.87|488.47|493.89|488.49|493.89|488.49|493.87|488.47|3
1625192010000|2021-07-02 02:13:30|493.88|488.48|493.89|488.49|493.89|488.49|493.87|488.47|3
1625192020000|2021-07-02 02:13:40|493.99|488.59|494.05|488.65|494.08|488.68|493.99|488.59|4
1625192070000|2021-07-02 02:14:30|494.04|488.64|493.54|488.14|494.04|488.64|493.54|488.14|10
1625192080000|2021-07-02 02:14:40|493.77|488.37|493.77|488.37|493.77|488.37|493.77|488.37|1
1625192090000|2021-07-02 02:14:50|493.76|488.36|493.74|488.34|493.76|488.36|493.74|488.34|2
1625192100000|2021-07-02 02:15:00|493.73|488.33|493.76|488.36|493.76|488.36|493.72|488.32|6
1625192110000|2021-07-02 02:15:10|493.79|488.39|494.14|488.74|494.14|488.74|493.79|488.39|4
1625192120000|2021-07-02 02:15:20|494.15|488.75|494.18|488.78|494.18|488.78|494.15|488.75|2
1625192130000|2021-07-02 02:15:30|494.23|488.83|494.36|488.96|494.36|488.96|494.23|488.83|10
1625192140000|2021-07-02 02:15:40|494.37|488.97|495.06|489.66|495.06|489.66|494.37|488.97|8
1625192160000|2021-07-02 02:16:00|495.04|489.64|495.24|489.84|495.24|489.84|495.04|489.64|3
1625192170000|2021-07-02 02:16:10|495.3|489.9|495.33|489.93|495.48|490.08|495.3|489.9|3
1625192180000|2021-07-02 02:16:20|495.3|489.9|495.3|489.9|495.3|489.9|495.3|489.9|1
1625192190000|2021-07-02 02:16:30|495.32|489.92|495.32|489.92|495.32|489.92|495.32|489.92|1
1625192200000|2021-07-02 02:16:40|495.5|490.1|495.37|489.97|495.5|490.1|495.37|489.97|3
1625192210000|2021-07-02 02:16:50|495.38|489.98|495.93|490.53|495.94|490.54|495.38|489.98|15
1625192220000|2021-07-02 02:17:00|495.94|490.54|496.06|490.66|496.06|490.66|495.86|490.46|15
1625192230000|2021-07-02 02:17:10|496.14|490.74|496.14|490.74|496.44|491.04|496.08|490.68|18
1625192240000|2021-07-02 02:17:20|496.15|490.75|495.73|490.33|496.15|490.75|495.73|490.33|18
1625192250000|2021-07-02 02:17:30|495.72|490.32|495.37|489.97|495.75|490.35|495.35|489.95|12
1625192260000|2021-07-02 02:17:40|495.41|490.01|495.3|489.9|495.41|490.01|495.29|489.89|16
1625192270000|2021-07-02 02:17:50|495.26|489.86|495.12|489.72|495.32|489.92|495.02|489.62|12
1625192280000|2021-07-02 02:18:00|495.16|489.76|495.51|490.11|495.51|490.11|495.16|489.76|23
1625192290000|2021-07-02 02:18:10|495.48|490.08|495.68|490.28|495.69|490.29|495.48|490.08|18
1625192300000|2021-07-02 02:18:20|495.58|490.18|495.57|490.17|495.75|490.35|495.57|490.17|16
1625192310000|2021-07-02 02:18:30|495.55|490.15|495.55|490.15|495.55|490.15|495.54|490.14|3
1625192340000|2021-07-02 02:19:00|495.59|490.19|495.34|489.94|495.59|490.19|495.26|489.86|9
1625192350000|2021-07-02 02:19:10|495.36|489.96|495.35|489.95|495.36|489.96|495.35|489.95|6
1625192360000|2021-07-02 02:19:20|495.36|489.96|495.36|489.96|495.38|489.98|495.36|489.96|6
1625192370000|2021-07-02 02:19:30|495.26|489.86|495.07|489.67|495.3|489.9|494.99|489.59|12
1625192380000|2021-07-02 02:19:40|495.08|489.68|495.13|489.73|495.14|489.74|495.07|489.67|12
1625192390000|2021-07-02 02:19:50|495.14|489.74|495.33|489.93|495.33|489.93|495.14|489.74|16
1625192400000|2021-07-02 02:20:00|495.37|489.97|495.3|489.9|495.4|490|495.3|489.9|11
1625192410000|2021-07-02 02:20:10|495.31|489.91|495.05|489.65|495.31|489.91|495.02|489.62|17
1625192420000|2021-07-02 02:20:20|495.06|489.66|495.02|489.62|495.12|489.72|495.02|489.62|13
1625192430000|2021-07-02 02:20:30|495.06|489.66|495.01|489.61|495.06|489.66|495.01|489.61|6
1625192440000|2021-07-02 02:20:40|495.02|489.62|495.17|489.77|495.18|489.78|494.86|489.46|13
1625192450000|2021-07-02 02:20:50|495.18|489.78|495.22|489.82|495.25|489.85|495.05|489.65|12
1625192460000|2021-07-02 02:21:00|495.23|489.83|495.15|489.75|495.29|489.89|495.12|489.72|16
1625192470000|2021-07-02 02:21:10|495.14|489.74|494.97|489.57|495.14|489.74|494.89|489.49|12
1625192480000|2021-07-02 02:21:20|495.01|489.61|494.6|489.2|495.01|489.61|494.54|489.14|18
1625192490000|2021-07-02 02:21:30|494.64|489.24|494.59|489.19|494.7|489.3|494.55|489.15|10
1625192500000|2021-07-02 02:21:40|494.55|489.15|494.6|489.2|494.71|489.31|494.54|489.14|7
1625192510000|2021-07-02 02:21:50|494.61|489.21|494.72|489.32|494.72|489.32|494.6|489.2|4
1625192520000|2021-07-02 02:22:00|494.71|489.31|494.74|489.34|494.74|489.34|494.58|489.18|7
1625192530000|2021-07-02 02:22:10|494.73|489.33|494.65|489.25|494.73|489.33|494.61|489.21|7
1625192540000|2021-07-02 02:22:20|494.64|489.24|494.64|489.24|494.75|489.35|494.63|489.23|8
1625192550000|2021-07-02 02:22:30|494.63|489.23|494.65|489.25|494.74|489.34|494.58|489.18|14
1625192560000|2021-07-02 02:22:40|494.66|489.26|494.76|489.36|494.76|489.36|494.66|489.26|5
1625192570000|2021-07-02 02:22:50|494.85|489.45|495.05|489.65|495.05|489.65|494.85|489.45|4
1625192580000|2021-07-02 02:23:00|495.12|489.72|495.12|489.72|495.15|489.75|495.08|489.68|10
1625192590000|2021-07-02 02:23:10|495.15|489.75|495|489.6|495.15|489.75|494.87|489.47|8
1625192600000|2021-07-02 02:23:20|494.94|489.54|494.93|489.53|494.95|489.55|494.93|489.53|4
1625192610000|2021-07-02 02:23:30|494.89|489.49|494.87|489.47|494.89|489.49|494.87|489.47|2
1625192620000|2021-07-02 02:23:40|494.88|489.48|494.88|489.48|494.88|489.48|494.88|489.48|1
1625192650000|2021-07-02 02:24:10|494.9|489.5|494.85|489.45|494.92|489.52|494.85|489.45|3
1625192660000|2021-07-02 02:24:20|494.86|489.46|494.97|489.57|494.97|489.57|494.86|489.46|6
1625192670000|2021-07-02 02:24:30|495.12|489.72|495.29|489.89|495.29|489.89|495.04|489.64|8
1625192680000|2021-07-02 02:24:40|495.21|489.81|495.23|489.83|495.26|489.86|495.21|489.81|4
1625192690000|2021-07-02 02:24:50|495.22|489.82|495.28|489.88|495.29|489.89|495.22|489.82|3
1625192700000|2021-07-02 02:25:00|495.32|489.92|495.32|489.92|495.32|489.92|495.32|489.92|1
1625192720000|2021-07-02 02:25:20|495.3|489.9|495.12|489.72|495.3|489.9|494.97|489.57|10
1625192730000|2021-07-02 02:25:30|495.06|489.66|495.08|489.68|495.08|489.68|495.06|489.66|2
1625192740000|2021-07-02 02:25:40|495.11|489.71|495.25|489.85|495.25|489.85|495.11|489.71|3
1625192750000|2021-07-02 02:25:50|495.38|489.98|495.2|489.8|495.38|489.98|495.2|489.8|4
1625192760000|2021-07-02 02:26:00|495.17|489.77|494.95|489.55|495.17|489.77|494.95|489.55|4
1625192770000|2021-07-02 02:26:10|494.89|489.49|494.89|489.49|494.89|489.49|494.89|489.49|1
1625192780000|2021-07-02 02:26:20|494.91|489.51|494.91|489.51|494.91|489.51|494.91|489.51|1
1625192790000|2021-07-02 02:26:30|495.03|489.63|495.18|489.78|495.27|489.87|495.03|489.63|8
1625192800000|2021-07-02 02:26:40|495.2|489.8|495.05|489.65|495.2|489.8|495.04|489.64|8
1625192810000|2021-07-02 02:26:50|495.15|489.75|495.16|489.76|495.16|489.76|495.05|489.65|12
1625192820000|2021-07-02 02:27:00|495.2|489.8|495.2|489.8|495.2|489.8|495.2|489.8|1
1625192830000|2021-07-02 02:27:10|495.19|489.79|495.19|489.79|495.19|489.79|495.19|489.79|1
1625192840000|2021-07-02 02:27:20|495.17|489.77|495.11|489.71|495.17|489.77|495.11|489.71|11
1625192850000|2021-07-02 02:27:30|495.12|489.72|495.16|489.76|495.16|489.76|495.03|489.63|7
1625192860000|2021-07-02 02:27:40|495.15|489.75|494.81|489.41|495.15|489.75|494.81|489.41|9
1625192870000|2021-07-02 02:27:50|494.82|489.42|495|489.6|495.02|489.62|494.8|489.4|15
1625192880000|2021-07-02 02:28:00|495.01|489.61|494.89|489.49|495.01|489.61|494.89|489.49|17
1625192890000|2021-07-02 02:28:10|494.88|489.48|494.86|489.46|494.91|489.51|494.86|489.46|12
1625192900000|2021-07-02 02:28:20|494.85|489.45|494.93|489.53|494.93|489.53|494.85|489.45|7
1625192910000|2021-07-02 02:28:30|494.92|489.52|494.89|489.49|494.93|489.53|494.88|489.48|9
1625192920000|2021-07-02 02:28:40|494.94|489.54|494.91|489.51|494.94|489.54|494.91|489.51|4
1625192930000|2021-07-02 02:28:50|494.92|489.52|495.14|489.74|495.16|489.76|494.92|489.52|11
1625192940000|2021-07-02 02:29:00|495.15|489.75|495.23|489.83|495.24|489.84|495.15|489.75|10
1625192950000|2021-07-02 02:29:10|495.21|489.81|495.22|489.82|495.28|489.88|495.2|489.8|14
1625192960000|2021-07-02 02:29:20|495.2|489.8|495.2|489.8|495.23|489.83|495.2|489.8|5
1625192970000|2021-07-02 02:29:30|495.19|489.79|495.2|489.8|495.21|489.81|495.19|489.79|9
1625192990000|2021-07-02 02:29:50|495.35|489.95|495.52|490.12|495.52|490.12|495.35|489.95|4
1625193000000|2021-07-02 02:30:00|495.48|490.08|495.95|490.55|495.95|490.55|495.48|490.08|13
1625193020000|2021-07-02 02:30:20|496.01|490.61|497.45|492.05|497.46|492.06|496.01|490.61|15
1625193030000|2021-07-02 02:30:30|497.43|492.03|497.62|492.22|497.62|492.22|497.38|491.98|12
1625193040000|2021-07-02 02:30:40|497.58|492.18|497.58|492.18|497.58|492.18|497.58|492.18|1
1625193050000|2021-07-02 02:30:50|497.55|492.15|497.21|491.81|497.55|492.15|497.21|491.81|9
1625193060000|2021-07-02 02:31:00|497.17|491.77|497.27|491.87|497.4|492|497.16|491.76|10
1625193070000|2021-07-02 02:31:10|497.29|491.89|497.14|491.74|497.33|491.93|497.11|491.71|13
1625193080000|2021-07-02 02:31:20|497.09|491.69|497.18|491.78|497.23|491.83|497.09|491.69|8
1625193090000|2021-07-02 02:31:30|497.16|491.76|497.01|491.61|497.18|491.78|497.01|491.61|12
1625193100000|2021-07-02 02:31:40|497.03|491.63|496.72|491.32|497.03|491.63|496.72|491.32|16
1625193110000|2021-07-02 02:31:50|496.42|491.02|496.2|490.8|496.42|491.02|496.2|490.8|9
1625193120000|2021-07-02 02:32:00|496.18|490.78|496.16|490.76|496.36|490.96|496.16|490.76|15
1625193130000|2021-07-02 02:32:10|496.17|490.77|496.46|491.06|496.46|491.06|496.17|490.77|4
1625193140000|2021-07-02 02:32:20|496.54|491.14|496.63|491.23|496.68|491.28|496.53|491.13|11
1625193150000|2021-07-02 02:32:30|496.68|491.28|496.53|491.13|496.68|491.28|496.49|491.09|9
1625193160000|2021-07-02 02:32:40|496.59|491.19|496.61|491.21|496.61|491.21|496.59|491.19|2
1625193170000|2021-07-02 02:32:50|496.63|491.23|496.75|491.35|496.75|491.35|496.57|491.17|17
1625193180000|2021-07-02 02:33:00|496.79|491.39|496.74|491.34|496.79|491.39|496.71|491.31|12
1625193190000|2021-07-02 02:33:10|496.73|491.33|496.65|491.25|496.73|491.33|496.65|491.25|4
1625193200000|2021-07-02 02:33:20|496.66|491.26|496.66|491.26|496.69|491.29|496.65|491.25|5
1625193210000|2021-07-02 02:33:30|496.7|491.3|496.7|491.3|496.7|491.3|496.7|491.3|1
1625193220000|2021-07-02 02:33:40|496.65|491.25|496.54|491.14|496.65|491.25|496.52|491.12|9
1625193230000|2021-07-02 02:33:50|496.56|491.16|496.72|491.32|496.72|491.32|496.55|491.15|15
1625193240000|2021-07-02 02:34:00|496.77|491.37|496.67|491.27|496.77|491.37|496.67|491.27|8
1625193250000|2021-07-02 02:34:10|496.71|491.31|496.67|491.27|496.71|491.31|496.67|491.27|4
1625193260000|2021-07-02 02:34:20|496.66|491.26|496.62|491.22|496.66|491.26|496.62|491.22|4
1625193270000|2021-07-02 02:34:30|496.63|491.23|496.62|491.22|496.65|491.25|496.62|491.22|5
1625193280000|2021-07-02 02:34:40|496.61|491.21|496.74|491.34|496.75|491.35|496.61|491.21|8
1625193290000|2021-07-02 02:34:50|496.76|491.36|496.77|491.37|496.8|491.4|496.76|491.36|6
1625193300000|2021-07-02 02:35:00|496.76|491.36|496.77|491.37|496.77|491.37|496.76|491.36|2
1625193310000|2021-07-02 02:35:10|496.76|491.36|496.74|491.34|496.76|491.36|496.74|491.34|2
1625193340000|2021-07-02 02:35:40|496.68|491.28|496.63|491.23|496.68|491.28|496.63|491.23|2
1625193350000|2021-07-02 02:35:50|496.6|491.2|496.58|491.18|496.6|491.2|496.58|491.18|2
1625193360000|2021-07-02 02:36:00|496.57|491.17|496.51|491.11|496.57|491.17|496.51|491.11|2
1625193370000|2021-07-02 02:36:10|496.53|491.13|496.47|491.07|496.53|491.13|496.45|491.05|9
1625193380000|2021-07-02 02:36:20|496.48|491.08|496.32|490.92|496.48|491.08|496.28|490.88|8
1625193390000|2021-07-02 02:36:30|496.31|490.91|496.16|490.76|496.32|490.92|496.16|490.76|6
1625193400000|2021-07-02 02:36:40|496.17|490.77|495.78|490.38|496.23|490.83|495.78|490.38|13
1625193410000|2021-07-02 02:36:50|495.81|490.41|495.7|490.3|495.81|490.41|495.68|490.28|17
1625193420000|2021-07-02 02:37:00|495.69|490.29|495.73|490.33|495.76|490.36|495.69|490.29|18
1625193430000|2021-07-02 02:37:10|495.72|490.32|495.83|490.43|495.84|490.44|495.72|490.32|15
1625193440000|2021-07-02 02:37:20|495.89|490.49|495.93|490.53|495.99|490.59|495.89|490.49|17
1625193450000|2021-07-02 02:37:30|495.94|490.54|495.61|490.21|495.94|490.54|495.59|490.19|18
1625193460000|2021-07-02 02:37:40|495.78|490.38|495.93|490.53|495.93|490.53|495.78|490.38|5
1625193470000|2021-07-02 02:37:50|495.95|490.55|495.97|490.57|495.98|490.58|495.94|490.54|13
1625193480000|2021-07-02 02:38:00|495.98|490.58|495.06|489.66|495.98|490.58|495.06|489.66|19
1625193490000|2021-07-02 02:38:10|495.07|489.67|495.02|489.62|495.1|489.7|495|489.6|15
1625193500000|2021-07-02 02:38:20|494.98|489.58|495.14|489.74|495.14|489.74|494.76|489.36|16
1625193510000|2021-07-02 02:38:30|495.13|489.73|494.82|489.42|495.13|489.73|494.74|489.34|21
1625193520000|2021-07-02 02:38:40|494.75|489.35|494.62|489.22|494.81|489.41|494.62|489.22|12
1625193530000|2021-07-02 02:38:50|494.64|489.24|494.67|489.27|494.69|489.29|494.47|489.07|13
1625193540000|2021-07-02 02:39:00|494.66|489.26|494.59|489.19|494.67|489.27|494.58|489.18|10
1625193550000|2021-07-02 02:39:10|494.52|489.12|494.49|489.09|494.53|489.13|494.46|489.06|11
1625193560000|2021-07-02 02:39:20|494.5|489.1|495.04|489.64|495.04|489.64|494.49|489.09|14
1625193570000|2021-07-02 02:39:30|495.01|489.61|494.59|489.19|495.02|489.62|494.59|489.19|12
1625193580000|2021-07-02 02:39:40|494.6|489.2|494.63|489.23|494.63|489.23|494.59|489.19|8
1625193590000|2021-07-02 02:39:50|494.64|489.24|494.48|489.08|494.64|489.24|494.48|489.08|16
1625193600000|2021-07-02 02:40:00|494.49|489.09|494.88|489.48|494.88|489.48|494.48|489.08|15
1625193610000|2021-07-02 02:40:10|495.03|489.63|494.98|489.58|495.05|489.65|494.98|489.58|9
1625193620000|2021-07-02 02:40:20|494.91|489.51|494.99|489.59|494.99|489.59|494.9|489.5|8
1625193630000|2021-07-02 02:40:30|495.1|489.7|495.14|489.74|495.19|489.79|495.1|489.7|5
1625193640000|2021-07-02 02:40:40|495.11|489.71|495.12|489.72|495.12|489.72|495.09|489.69|4
1625193650000|2021-07-02 02:40:50|495.13|489.73|495.2|489.8|495.22|489.82|495.13|489.73|8
1625193660000|2021-07-02 02:41:00|495.23|489.83|495.16|489.76|495.26|489.86|495.16|489.76|5
1625193670000|2021-07-02 02:41:10|495.15|489.75|495.23|489.83|495.23|489.83|495.15|489.75|4
1625193680000|2021-07-02 02:41:20|495.22|489.82|495.29|489.89|495.3|489.9|495.22|489.82|5
1625193690000|2021-07-02 02:41:30|495.3|489.9|495.31|489.91|495.31|489.91|495.3|489.9|2
1625193700000|2021-07-02 02:41:40|495.28|489.88|495.31|489.91|495.33|489.93|495.27|489.87|6
1625193710000|2021-07-02 02:41:50|495.35|489.95|495.46|490.06|495.46|490.06|495.35|489.95|11
1625193720000|2021-07-02 02:42:00|495.42|490.02|495.44|490.04|495.45|490.05|495.42|490.02|6
1625193730000|2021-07-02 02:42:10|495.43|490.03|495.46|490.06|495.46|490.06|495.42|490.02|11
1625193740000|2021-07-02 02:42:20|495.45|490.05|495.75|490.35|495.75|490.35|495.43|490.03|8
1625193760000|2021-07-02 02:42:40|495.94|490.54|496.11|490.71|496.11|490.71|495.94|490.54|9
1625193770000|2021-07-02 02:42:50|496.04|490.64|496.08|490.68|496.08|490.68|496.04|490.64|2
1625193780000|2021-07-02 02:43:00|496.02|490.62|496.02|490.62|496.02|490.62|496.02|490.62|1
1625193790000|2021-07-02 02:43:10|496.06|490.66|496.06|490.66|496.06|490.66|496.06|490.66|1
1625193800000|2021-07-02 02:43:20|496.14|490.74|496.16|490.76|496.16|490.76|496.14|490.74|2
1625193810000|2021-07-02 02:43:30|496.14|490.74|496.14|490.74|496.14|490.74|496.14|490.74|1
1625193850000|2021-07-02 02:44:10|496.26|490.86|496.33|490.93|496.33|490.93|496.26|490.86|2
1625193860000|2021-07-02 02:44:20|496.34|490.94|496.39|490.99|496.4|491|496.33|490.93|7
1625193870000|2021-07-02 02:44:30|496.38|490.98|496.39|490.99|496.39|490.99|496.37|490.97|6
1625193880000|2021-07-02 02:44:40|496.38|490.98|496.16|490.76|496.39|490.99|496.14|490.74|8
1625193900000|2021-07-02 02:45:00|496.21|490.81|495.86|490.46|496.21|490.81|495.86|490.46|8
1625193910000|2021-07-02 02:45:10|495.85|490.45|494.96|489.56|495.85|490.45|494.9|489.5|20
1625193920000|2021-07-02 02:45:20|495|489.6|494.88|489.48|495.04|489.64|494.88|489.48|22
1625193930000|2021-07-02 02:45:30|494.86|489.46|494.79|489.39|494.92|489.52|494.79|489.39|22
1625193940000|2021-07-02 02:45:40|494.75|489.35|494.86|489.46|494.88|489.48|494.75|489.35|17
1625193950000|2021-07-02 02:45:50|494.85|489.45|495.08|489.68|495.09|489.69|494.85|489.45|9
1625193960000|2021-07-02 02:46:00|495.11|489.71|495.06|489.66|495.12|489.72|495.06|489.66|5
1625193970000|2021-07-02 02:46:10|495.05|489.65|494.8|489.4|495.05|489.65|494.66|489.26|16
1625193980000|2021-07-02 02:46:20|494.76|489.36|494.79|489.39|494.84|489.44|494.75|489.35|13
1625193990000|2021-07-02 02:46:30|494.8|489.4|495.2|489.8|495.2|489.8|494.8|489.4|11
1625194000000|2021-07-02 02:46:40|495.25|489.85|495.25|489.85|495.25|489.85|495.25|489.85|1
1625194010000|2021-07-02 02:46:50|495.24|489.84|495.29|489.89|495.29|489.89|495.24|489.84|4
1625194020000|2021-07-02 02:47:00|495.3|489.9|495.44|490.04|495.44|490.04|495.3|489.9|4
1625194040000|2021-07-02 02:47:20|495.45|490.05|496.18|490.78|496.18|490.78|495.45|490.05|4
1625194050000|2021-07-02 02:47:30|496.17|490.77|496.3|490.9|496.3|490.9|496.01|490.61|10
1625194060000|2021-07-02 02:47:40|496.27|490.87|496.27|490.87|496.27|490.87|496.27|490.87|1
1625194070000|2021-07-02 02:47:50|496.28|490.88|496.41|491.01|496.41|491.01|496.28|490.88|4
1625194080000|2021-07-02 02:48:00|496.43|491.03|496.14|490.74|496.43|491.03|496.14|490.74|10
1625194090000|2021-07-02 02:48:10|496.11|490.71|495.63|490.23|496.12|490.72|495.63|490.23|23
1625194100000|2021-07-02 02:48:20|495.6|490.2|495.32|489.92|495.6|490.2|495.18|489.78|16
1625194110000|2021-07-02 02:48:30|495.3|489.9|495.15|489.75|495.3|489.9|494.97|489.57|13
1625194120000|2021-07-02 02:48:40|495.16|489.76|495.48|490.08|495.48|490.08|495.16|489.76|14
1625194130000|2021-07-02 02:48:50|495.45|490.05|495.18|489.78|495.46|490.06|495.06|489.66|11
1625194140000|2021-07-02 02:49:00|495.27|489.87|495.35|489.95|495.41|490.01|495.26|489.86|16
1625194150000|2021-07-02 02:49:10|495.33|489.93|495.29|489.89|495.35|489.95|495.2|489.8|12
1625194160000|2021-07-02 02:49:20|495.34|489.94|495.69|490.29|495.69|490.29|495.34|489.94|6
1625194170000|2021-07-02 02:49:30|495.72|490.32|495.57|490.17|495.72|490.32|495.57|490.17|4
1625194180000|2021-07-02 02:49:40|495.66|490.26|495.85|490.45|495.85|490.45|495.66|490.26|4
1625194190000|2021-07-02 02:49:50|495.92|490.52|496.07|490.67|496.07|490.67|495.92|490.52|8
1625194200000|2021-07-02 02:50:00|496.1|490.7|496.13|490.73|496.13|490.73|496.09|490.69|4
1625194210000|2021-07-02 02:50:10|496.52|491.12|496.52|491.12|496.52|491.12|496.51|491.11|3
1625194220000|2021-07-02 02:50:20|496.5|491.1|496.3|490.9|496.5|491.1|496.27|490.87|17
1625194230000|2021-07-02 02:50:30|496.31|490.91|496.21|490.81|496.33|490.93|496.14|490.74|11
1625194240000|2021-07-02 02:50:40|496.3|490.9|496.32|490.92|496.33|490.93|496.27|490.87|11
1625194250000|2021-07-02 02:50:50|496.31|490.91|495.63|490.23|496.31|490.91|495.63|490.23|15
1625194260000|2021-07-02 02:51:00|495.65|490.25|495.46|490.06|495.98|490.58|495.45|490.05|19
1625194270000|2021-07-02 02:51:10|495.47|490.07|495.5|490.1|495.56|490.16|495.46|490.06|13
1625194280000|2021-07-02 02:51:20|495.52|490.12|495.51|490.11|495.68|490.28|495.51|490.11|14
1625194290000|2021-07-02 02:51:30|495.52|490.12|495.59|490.19|495.6|490.2|495.5|490.1|6
1625194300000|2021-07-02 02:51:40|495.54|490.14|495.79|490.39|496|490.6|495.54|490.14|15
1625194310000|2021-07-02 02:51:50|495.89|490.49|495.95|490.55|495.95|490.55|495.79|490.39|5
1625194320000|2021-07-02 02:52:00|495.93|490.53|496.02|490.62|496.02|490.62|495.85|490.45|12
1625194330000|2021-07-02 02:52:10|496.05|490.65|496.37|490.97|496.44|491.04|496.05|490.65|10
1625194340000|2021-07-02 02:52:20|496.36|490.96|496.06|490.66|496.36|490.96|496.06|490.66|15
1625194350000|2021-07-02 02:52:30|496.07|490.67|496.16|490.76|496.27|490.87|496.07|490.67|10
1625194360000|2021-07-02 02:52:40|496.11|490.71|496.03|490.63|496.13|490.73|496.03|490.63|12
1625194370000|2021-07-02 02:52:50|495.99|490.59|496.06|490.66|496.08|490.68|495.99|490.59|8
1625194380000|2021-07-02 02:53:00|496.05|490.65|495.76|490.36|496.05|490.65|495.73|490.33|9
1625194390000|2021-07-02 02:53:10|495.75|490.35|495.64|490.24|495.77|490.37|495.58|490.18|9
1625194400000|2021-07-02 02:53:20|495.63|490.23|495.7|490.3|495.7|490.3|495.63|490.23|4
1625194410000|2021-07-02 02:53:30|495.71|490.31|495.82|490.42|495.89|490.49|495.7|490.3|10
1625194420000|2021-07-02 02:53:40|495.97|490.57|495.74|490.34|496|490.6|495.74|490.34|5
1625194430000|2021-07-02 02:53:50|495.71|490.31|495.72|490.32|495.73|490.33|495.71|490.31|3
1625194440000|2021-07-02 02:54:00|495.77|490.37|496.1|490.7|496.1|490.7|495.76|490.36|13
1625194450000|2021-07-02 02:54:10|496.12|490.72|495.99|490.59|496.12|490.72|495.97|490.57|10
1625194460000|2021-07-02 02:54:20|496.01|490.61|496.19|490.79|496.19|490.79|495.99|490.59|9
1625194470000|2021-07-02 02:54:30|496.2|490.8|496.06|490.66|496.2|490.8|496.06|490.66|7
1625194480000|2021-07-02 02:54:40|495.99|490.59|496.05|490.65|496.05|490.65|495.99|490.59|6
1625194490000|2021-07-02 02:54:50|496.06|490.66|496.08|490.68|496.1|490.7|496.06|490.66|6
1625194500000|2021-07-02 02:55:00|496.07|490.67|495.75|490.35|496.07|490.67|495.74|490.34|14
1625194510000|2021-07-02 02:55:10|495.74|490.34|495.72|490.32|495.75|490.35|495.72|490.32|7
1625194520000|2021-07-02 02:55:20|495.73|490.33|495.72|490.32|495.85|490.45|495.72|490.32|10
1625194530000|2021-07-02 02:55:30|495.73|490.33|495.74|490.34|495.75|490.35|495.71|490.31|9
1625194540000|2021-07-02 02:55:40|495.73|490.33|495.69|490.29|495.73|490.33|495.69|490.29|7
1625194550000|2021-07-02 02:55:50|495.61|490.21|495.54|490.14|495.61|490.21|495.54|490.14|5
1625194560000|2021-07-02 02:56:00|495.55|490.15|495.54|490.14|495.55|490.15|495.54|490.14|6
1625194570000|2021-07-02 02:56:10|495.6|490.2|495.71|490.31|495.76|490.36|495.59|490.19|14
1625194580000|2021-07-02 02:56:20|495.72|490.32|495.7|490.3|495.72|490.32|495.68|490.28|10
1625194590000|2021-07-02 02:56:30|495.71|490.31|495.72|490.32|495.72|490.32|495.7|490.3|8
1625194600000|2021-07-02 02:56:40|495.7|490.3|495.92|490.52|495.92|490.52|495.7|490.3|9
1625194610000|2021-07-02 02:56:50|495.97|490.57|495.98|490.58|495.98|490.58|495.92|490.52|6
1625194620000|2021-07-02 02:57:00|495.93|490.53|495.91|490.51|495.98|490.58|495.91|490.51|7
1625194630000|2021-07-02 02:57:10|495.89|490.49|495.87|490.47|496.03|490.63|495.86|490.46|16
1625194640000|2021-07-02 02:57:20|495.9|490.5|495.91|490.51|495.92|490.52|495.87|490.47|8
1625194650000|2021-07-02 02:57:30|495.92|490.52|496.2|490.8|496.2|490.8|495.92|490.52|6
1625194660000|2021-07-02 02:57:40|496.21|490.81|496.17|490.77|496.21|490.81|496.17|490.77|2
1625194670000|2021-07-02 02:57:50|496.16|490.76|496.19|490.79|496.19|490.79|496.16|490.76|3
1625194680000|2021-07-02 02:58:00|496.24|490.84|496.25|490.85|496.3|490.9|496.19|490.79|9
1625194710000|2021-07-02 02:58:30|496.29|490.89|496.3|490.9|496.3|490.9|496.29|490.89|2
1625194720000|2021-07-02 02:58:40|496.29|490.89|496.3|490.9|496.31|490.91|496.29|490.89|4
1625194740000|2021-07-02 02:59:00|496.31|490.91|496.3|490.9|496.31|490.91|496.29|490.89|9
1625194750000|2021-07-02 02:59:10|496.31|490.91|496.3|490.9|496.31|490.91|496.3|490.9|8
1625194760000|2021-07-02 02:59:20|496.29|490.89|496.27|490.87|496.29|490.89|496.26|490.86|4
1625194770000|2021-07-02 02:59:30|496.28|490.88|496.62|491.22|496.62|491.22|496.28|490.88|9
1625194800000|2021-07-02 03:00:00|496.7|491.3|496.4|491|496.7|491.3|496.39|490.99|10
1625194810000|2021-07-02 03:00:10|496.43|491.03|496.8|491.4|496.8|491.4|496.43|491.03|10
1625194820000|2021-07-02 03:00:20|496.87|491.47|496.54|491.14|496.87|491.47|496.54|491.14|9
1625194830000|2021-07-02 03:00:30|496.55|491.15|496.55|491.15|496.55|491.15|496.54|491.14|3
1625194850000|2021-07-02 03:00:50|496.62|491.22|496.42|491.02|496.62|491.22|496.42|491.02|6
1625194860000|2021-07-02 03:01:00|496.3|490.9|495.78|490.38|496.33|490.93|495.78|490.38|15
1625194870000|2021-07-02 03:01:10|495.76|490.36|495.7|490.3|495.76|490.36|495.56|490.16|10
1625194880000|2021-07-02 03:01:20|495.76|490.36|495.64|490.24|495.76|490.36|495.64|490.24|12
1625194890000|2021-07-02 03:01:30|495.68|490.28|495.65|490.25|495.82|490.42|495.63|490.23|11
1625194900000|2021-07-02 03:01:40|495.62|490.22|495.72|490.32|495.79|490.39|495.62|490.22|21
1625194910000|2021-07-02 03:01:50|495.67|490.27|495.64|490.24|495.72|490.32|495.63|490.23|6
1625194920000|2021-07-02 03:02:00|495.58|490.18|495.31|489.91|495.6|490.2|495.31|489.91|8
1625194930000|2021-07-02 03:02:10|495.49|490.09|494.68|489.28|495.49|490.09|494.68|489.28|7
1625194940000|2021-07-02 03:02:20|494.66|489.26|494.39|488.99|494.75|489.35|494.39|488.99|22
1625194950000|2021-07-02 03:02:30|494.31|488.91|494.11|488.71|494.44|489.04|493.94|488.54|20
1625194960000|2021-07-02 03:02:40|494.16|488.76|494.78|489.38|494.88|489.48|494.15|488.75|19
1625194970000|2021-07-02 03:02:50|494.88|489.48|495.39|489.99|495.42|490.02|494.88|489.48|8
1625194980000|2021-07-02 03:03:00|495.4|490|495.67|490.27|495.79|490.39|495.4|490|15
1625194990000|2021-07-02 03:03:10|495.73|490.33|495.74|490.34|495.9|490.5|495.73|490.33|7
1625195000000|2021-07-02 03:03:20|495.67|490.27|496.03|490.63|496.03|490.63|495.67|490.27|8
1625195010000|2021-07-02 03:03:30|496.08|490.68|496.05|490.65|496.23|490.83|496.04|490.64|8
1625195020000|2021-07-02 03:03:40|496.01|490.61|496.11|490.71|496.11|490.71|496.01|490.61|4
1625195030000|2021-07-02 03:03:50|496.13|490.73|496.5|491.1|496.59|491.19|496.13|490.73|7
1625195040000|2021-07-02 03:04:00|496.46|491.06|495.96|490.56|496.46|491.06|495.85|490.45|15
1625195050000|2021-07-02 03:04:10|495.9|490.5|495.38|489.98|495.96|490.56|495.24|489.84|18
1625195060000|2021-07-02 03:04:20|495.28|489.88|494.99|489.59|495.29|489.89|494.99|489.59|20
1625195070000|2021-07-02 03:04:30|494.96|489.56|495.06|489.66|495.13|489.73|494.9|489.5|21
1625195080000|2021-07-02 03:04:40|495.14|489.74|495.11|489.71|495.18|489.78|495.11|489.71|8
1625195090000|2021-07-02 03:04:50|495.07|489.67|495.01|489.61|495.1|489.7|494.81|489.41|16
1625195100000|2021-07-02 03:05:00|494.87|489.47|495.22|489.82|495.22|489.82|494.87|489.47|8
1625195130000|2021-07-02 03:05:30|495.28|489.88|495.24|489.84|495.28|489.88|495.24|489.84|2
1625195140000|2021-07-02 03:05:40|495.29|489.89|495.31|489.91|495.31|489.91|495.26|489.86|4
1625195150000|2021-07-02 03:05:50|495.34|489.94|495.51|490.11|495.66|490.26|495.34|489.94|8
1625195160000|2021-07-02 03:06:00|495.45|490.05|495.5|490.1|495.5|490.1|495.4|490|4
1625195170000|2021-07-02 03:06:10|495.57|490.17|495.53|490.13|495.61|490.21|495.53|490.13|4
1625195180000|2021-07-02 03:06:20|495.54|490.14|495.58|490.18|495.58|490.18|495.54|490.14|3
1625195190000|2021-07-02 03:06:30|495.59|490.19|495.75|490.35|495.75|490.35|495.59|490.19|3
1625195220000|2021-07-02 03:07:00|495.71|490.31|495.17|489.77|495.71|490.31|495.17|489.77|10
1625195230000|2021-07-02 03:07:10|495.16|489.76|495.21|489.81|495.21|489.81|495.15|489.75|7
1625195240000|2021-07-02 03:07:20|495.01|489.61|495.17|489.77|495.17|489.77|495.01|489.61|6
1625195250000|2021-07-02 03:07:30|495.28|489.88|495.26|489.86|495.28|489.88|495.18|489.78|5
1625195260000|2021-07-02 03:07:40|495.18|489.78|495.18|489.78|495.24|489.84|495.17|489.77|6
1625195270000|2021-07-02 03:07:50|495.17|489.77|495.13|489.73|495.17|489.77|495.04|489.64|13
1625195280000|2021-07-02 03:08:00|495.14|489.74|495.14|489.74|495.14|489.74|495.14|489.74|1
1625195290000|2021-07-02 03:08:10|495.13|489.73|495.15|489.75|495.15|489.75|495.13|489.73|9
1625195300000|2021-07-02 03:08:20|495.17|489.77|495.08|489.68|495.24|489.84|495.07|489.67|6
1625195310000|2021-07-02 03:08:30|495.1|489.7|495.02|489.62|495.2|489.8|495.01|489.61|12
1625195320000|2021-07-02 03:08:40|495.04|489.64|495|489.6|495.11|489.71|495|489.6|17
1625195330000|2021-07-02 03:08:50|494.99|489.59|494.96|489.56|495|489.6|494.96|489.56|9
1625195340000|2021-07-02 03:09:00|494.97|489.57|495.13|489.73|495.19|489.79|494.97|489.57|13
1625195350000|2021-07-02 03:09:10|495.1|489.7|494.9|489.5|495.1|489.7|494.9|489.5|11
1625195360000|2021-07-02 03:09:20|494.88|489.48|494.72|489.32|494.96|489.56|494.72|489.32|10
1625195370000|2021-07-02 03:09:30|494.63|489.23|494.62|489.22|494.72|489.32|494.62|489.22|11
1625195380000|2021-07-02 03:09:40|494.68|489.28|495.19|489.79|495.19|489.79|494.65|489.25|12
1625195390000|2021-07-02 03:09:50|495.18|489.78|495.1|489.7|495.19|489.79|495.1|489.7|9
1625195400000|2021-07-02 03:10:00|495.03|489.63|494.86|489.46|495.03|489.63|494.82|489.42|16
1625195410000|2021-07-02 03:10:10|494.88|489.48|494.9|489.5|494.9|489.5|494.78|489.38|5
1625195420000|2021-07-02 03:10:20|495|489.6|495.27|489.87|495.27|489.87|495|489.6|8
1625195430000|2021-07-02 03:10:30|495.29|489.89|495.32|489.92|495.33|489.93|495.29|489.89|3
1625195440000|2021-07-02 03:10:40|495.26|489.86|495.39|489.99|495.39|489.99|495.23|489.83|8
1625195450000|2021-07-02 03:10:50|495.38|489.98|495.32|489.92|495.39|489.99|495.32|489.92|8
1625195460000|2021-07-02 03:11:00|495.29|489.89|494.98|489.58|495.31|489.91|494.98|489.58|12
1625195470000|2021-07-02 03:11:10|494.96|489.56|494.95|489.55|494.99|489.59|494.92|489.52|7
1625195480000|2021-07-02 03:11:20|494.96|489.56|495.24|489.84|495.24|489.84|494.96|489.56|8
1625195490000|2021-07-02 03:11:30|495.22|489.82|495.13|489.73|495.26|489.86|495.13|489.73|6
1625195500000|2021-07-02 03:11:40|495.15|489.75|495.09|489.69|495.15|489.75|495.07|489.67|5
1625195510000|2021-07-02 03:11:50|495.16|489.76|495.03|489.63|495.16|489.76|494.92|489.52|16
1625195520000|2021-07-02 03:12:00|495.01|489.61|494.42|489.02|495.01|489.61|494.35|488.95|20
1625195530000|2021-07-02 03:12:10|494.36|488.96|493.91|488.51|494.43|489.03|493.79|488.39|18
1625195540000|2021-07-02 03:12:20|494.02|488.62|493.52|488.12|494.02|488.62|493.52|488.12|12
1625195550000|2021-07-02 03:12:30|493.27|487.87|493.37|487.97|493.49|488.09|493.26|487.86|19
1625195560000|2021-07-02 03:12:40|493.38|487.98|493.47|488.07|493.56|488.16|493.38|487.98|17
1625195570000|2021-07-02 03:12:50|493.48|488.08|493.37|487.97|493.5|488.1|493.35|487.95|13
1625195580000|2021-07-02 03:13:00|493.36|487.96|493.17|487.77|493.44|488.04|493.17|487.77|9
1625195590000|2021-07-02 03:13:10|493.16|487.76|491.9|486.5|493.22|487.82|491.9|486.5|20
1625195600000|2021-07-02 03:13:20|491.84|486.44|491.47|486.07|491.84|486.44|491.47|486.07|4
1625195610000|2021-07-02 03:13:30|491.52|486.12|491.68|486.28|491.72|486.32|491.49|486.09|16
1625195620000|2021-07-02 03:13:40|491.67|486.27|491.95|486.55|491.98|486.58|491.66|486.26|15
1625195630000|2021-07-02 03:13:50|491.94|486.54|491.7|486.3|491.94|486.54|491.7|486.3|10
1625195640000|2021-07-02 03:14:00|491.66|486.26|491.9|486.5|491.9|486.5|491.64|486.24|19
1625195650000|2021-07-02 03:14:10|491.89|486.49|491.89|486.49|491.9|486.5|491.83|486.43|9
1625195660000|2021-07-02 03:14:20|491.94|486.54|491.99|486.59|492|486.6|491.94|486.54|12
1625195670000|2021-07-02 03:14:30|492.15|486.75|492.16|486.76|492.16|486.76|492.15|486.75|2
1625195680000|2021-07-02 03:14:40|492.18|486.78|492.12|486.72|492.2|486.8|492.1|486.7|10
1625195690000|2021-07-02 03:14:50|492.13|486.73|491.98|486.58|492.13|486.73|491.98|486.58|4
1625195700000|2021-07-02 03:15:00|491.99|486.59|491.95|486.55|491.99|486.59|491.95|486.55|3
1625195710000|2021-07-02 03:15:10|491.94|486.54|491.7|486.3|491.94|486.54|491.66|486.26|15
1625195720000|2021-07-02 03:15:20|491.69|486.29|491.58|486.18|491.69|486.29|491.58|486.18|2
1625195730000|2021-07-02 03:15:30|491.68|486.28|492.06|486.66|492.06|486.66|491.68|486.28|8
1625195740000|2021-07-02 03:15:40|492.07|486.67|492.06|486.66|492.16|486.76|492.06|486.66|7
1625195750000|2021-07-02 03:15:50|492.14|486.74|492.42|487.02|492.42|487.02|492.14|486.74|13
1625195760000|2021-07-02 03:16:00|492.45|487.05|492.85|487.45|492.85|487.45|492.45|487.05|7
1625195780000|2021-07-02 03:16:20|492.92|487.52|492.96|487.56|492.96|487.56|492.92|487.52|3
1625195790000|2021-07-02 03:16:30|493.14|487.74|492.64|487.24|493.27|487.87|492.48|487.08|16
1625195800000|2021-07-02 03:16:40|492.66|487.26|492.64|487.24|492.67|487.27|492.55|487.15|11
1625195810000|2021-07-02 03:16:50|492.67|487.27|493.02|487.62|493.02|487.62|492.66|487.26|15
1625195820000|2021-07-02 03:17:00|493.11|487.71|493.26|487.86|493.26|487.86|493.11|487.71|5
1625195830000|2021-07-02 03:17:10|493.27|487.87|493.31|487.91|493.31|487.91|493.27|487.87|5
1625195840000|2021-07-02 03:17:20|493.4|488|493.34|487.94|493.4|488|493.34|487.94|2
1625195850000|2021-07-02 03:17:30|493.4|488|493.44|488.04|493.47|488.07|493.39|487.99|5
1625195860000|2021-07-02 03:17:40|493.39|487.99|493.3|487.9|493.41|488.01|493.15|487.75|12
1625195870000|2021-07-02 03:17:50|493.39|487.99|493.62|488.22|493.62|488.22|493.39|487.99|6
1625195880000|2021-07-02 03:18:00|493.64|488.24|494.16|488.76|494.16|488.76|493.64|488.24|9
1625195890000|2021-07-02 03:18:10|494.24|488.84|494.39|488.99|494.39|488.99|494.24|488.84|2
1625195900000|2021-07-02 03:18:20|494.35|488.95|494.1|488.7|494.35|488.95|494.1|488.7|6
1625195910000|2021-07-02 03:18:30|494.09|488.69|494.03|488.63|494.12|488.72|494.03|488.63|5
1625195920000|2021-07-02 03:18:40|493.99|488.59|493.98|488.58|493.99|488.59|493.98|488.58|2
1625195930000|2021-07-02 03:18:50|494|488.6|493.96|488.56|494|488.6|493.96|488.56|5
1625195940000|2021-07-02 03:19:00|494.08|488.68|494.08|488.68|494.08|488.68|494.08|488.68|1
1625195950000|2021-07-02 03:19:10|493.93|488.53|493.89|488.49|493.93|488.53|493.89|488.49|3
1625195960000|2021-07-02 03:19:20|493.88|488.48|493.88|488.48|493.89|488.49|493.88|488.48|3
1625195970000|2021-07-02 03:19:30|493.85|488.45|493.85|488.45|493.85|488.45|493.85|488.45|1
1625195980000|2021-07-02 03:19:40|493.94|488.54|493.44|488.04|493.94|488.54|493.44|488.04|15
1625195990000|2021-07-02 03:19:50|493.31|487.91|493.34|487.94|493.42|488.02|493.31|487.91|6
1625196000000|2021-07-02 03:20:00|493.33|487.93|493.18|487.78|493.33|487.93|493.16|487.76|11
1625196010000|2021-07-02 03:20:10|493.07|487.67|492.25|486.85|493.07|487.67|492.24|486.84|12
1625196020000|2021-07-02 03:20:20|492.27|486.87|492.47|487.07|492.47|487.07|492.27|486.87|10
1625196030000|2021-07-02 03:20:30|492.51|487.11|492.71|487.31|492.71|487.31|492.51|487.11|7
1625196040000|2021-07-02 03:20:40|492.78|487.38|492.92|487.52|492.93|487.53|492.78|487.38|8
1625196050000|2021-07-02 03:20:50|492.93|487.53|492.92|487.52|492.93|487.53|492.92|487.52|2
1625196060000|2021-07-02 03:21:00|492.83|487.43|492.77|487.37|492.83|487.43|492.77|487.37|4
1625196080000|2021-07-02 03:21:20|492.82|487.42|492.82|487.42|492.82|487.42|492.82|487.42|1
1625196090000|2021-07-02 03:21:30|492.84|487.44|493.16|487.76|493.16|487.76|492.84|487.44|6
1625196100000|2021-07-02 03:21:40|493.17|487.77|493.24|487.84|493.24|487.84|493.15|487.75|3
1625196110000|2021-07-02 03:21:50|493.29|487.89|493.44|488.04|493.44|488.04|493.29|487.89|4
1625196130000|2021-07-02 03:22:10|493.37|487.97|493.27|487.87|493.37|487.97|493.22|487.82|4
1625196140000|2021-07-02 03:22:20|493.26|487.86|493.27|487.87|493.27|487.87|493.26|487.86|2
1625196150000|2021-07-02 03:22:30|493.31|487.91|493.31|487.91|493.31|487.91|493.31|487.91|1
1625196160000|2021-07-02 03:22:40|493.36|487.96|493.17|487.77|493.37|487.97|493.17|487.77|5
1625196170000|2021-07-02 03:22:50|493.18|487.78|492.76|487.36|493.18|487.78|492.75|487.35|13
1625196180000|2021-07-02 03:23:00|492.81|487.41|492.91|487.51|492.91|487.51|492.81|487.41|15
1625196190000|2021-07-02 03:23:10|492.83|487.43|492.73|487.33|492.83|487.43|492.73|487.33|6
1625196200000|2021-07-02 03:23:20|492.74|487.34|492.6|487.2|492.74|487.34|492.6|487.2|7
1625196210000|2021-07-02 03:23:30|492.49|487.09|492.42|487.02|492.55|487.15|492.37|486.97|13
1625196220000|2021-07-02 03:23:40|492.46|487.06|492.42|487.02|492.48|487.08|492.42|487.02|4
1625196230000|2021-07-02 03:23:50|492.41|487.01|492.47|487.07|492.56|487.16|492.39|486.99|12
1625196240000|2021-07-02 03:24:00|492.43|487.03|492.44|487.04|492.44|487.04|492.43|487.03|2
1625196250000|2021-07-02 03:24:10|492.43|487.03|492.45|487.05|492.45|487.05|492.43|487.03|7
1625196260000|2021-07-02 03:24:20|492.42|487.02|492.49|487.09|492.49|487.09|492.42|487.02|5
1625196270000|2021-07-02 03:24:30|492.51|487.11|492.51|487.11|492.55|487.15|492.5|487.1|14
1625196280000|2021-07-02 03:24:40|492.5|487.1|492.47|487.07|492.5|487.1|492.47|487.07|5
1625196290000|2021-07-02 03:24:50|492.48|487.08|492.45|487.05|492.5|487.1|492.45|487.05|5
1625196300000|2021-07-02 03:25:00|492.44|487.04|492.46|487.06|492.46|487.06|492.44|487.04|2
1625196310000|2021-07-02 03:25:10|492.49|487.09|492.74|487.34|492.74|487.34|492.49|487.09|11
1625196320000|2021-07-02 03:25:20|492.73|487.33|492.79|487.39|492.79|487.39|492.73|487.33|5
1625196330000|2021-07-02 03:25:30|492.8|487.4|492.79|487.39|492.8|487.4|492.79|487.39|4
1625196340000|2021-07-02 03:25:40|492.72|487.32|492.59|487.19|492.72|487.32|492.58|487.18|14
1625196350000|2021-07-02 03:25:50|492.58|487.18|491.02|485.62|492.58|487.18|491.02|485.62|21
1625196360000|2021-07-02 03:26:00|490.94|485.54|490.95|485.55|491.16|485.76|490.82|485.42|24
1625196370000|2021-07-02 03:26:10|490.92|485.52|490.89|485.49|490.92|485.52|490.8|485.4|13
1625196380000|2021-07-02 03:26:20|490.9|485.5|490.59|485.19|490.9|485.5|490.59|485.19|22
1625196390000|2021-07-02 03:26:30|490.51|485.11|490.39|484.99|490.63|485.23|490.29|484.89|23
1625196400000|2021-07-02 03:26:40|490.4|485|490.48|485.08|490.49|485.09|490.37|484.97|18
1625196410000|2021-07-02 03:26:50|490.46|485.06|489.54|484.14|490.46|485.06|489.52|484.12|17
1625196420000|2021-07-02 03:27:00|489.45|484.05|489.79|484.39|489.81|484.41|489.45|484.05|15
1625196430000|2021-07-02 03:27:10|489.86|484.46|489.86|484.46|489.96|484.56|489.62|484.22|17
1625196440000|2021-07-02 03:27:20|489.76|484.36|489.61|484.21|490.04|484.64|489.48|484.08|21
1625196450000|2021-07-02 03:27:30|489.67|484.27|489.79|484.39|489.94|484.54|489.67|484.27|17
1625196460000|2021-07-02 03:27:40|489.74|484.34|489.24|483.84|489.75|484.35|489.15|483.75|23
1625196470000|2021-07-02 03:27:50|489.23|483.83|489.5|484.1|489.51|484.11|488.95|483.55|25
1625196480000|2021-07-02 03:28:00|489.46|484.06|489.68|484.28|489.73|484.33|489.39|483.99|16
1625196490000|2021-07-02 03:28:10|489.77|484.37|489.85|484.45|489.99|484.59|489.77|484.37|11
1625196500000|2021-07-02 03:28:20|489.84|484.44|490.1|484.7|490.11|484.71|489.84|484.44|7
1625196510000|2021-07-02 03:28:30|490.09|484.69|489.75|484.35|490.09|484.69|489.75|484.35|13
1625196520000|2021-07-02 03:28:40|489.74|484.34|489.46|484.06|489.74|484.34|489.46|484.06|15
1625196530000|2021-07-02 03:28:50|489.48|484.08|489.71|484.31|489.72|484.32|489.47|484.07|16
1625196540000|2021-07-02 03:29:00|489.72|484.32|489.64|484.24|489.74|484.34|489.55|484.15|6
1625196550000|2021-07-02 03:29:10|489.5|484.1|489.35|483.95|489.5|484.1|489.33|483.93|10
1625196560000|2021-07-02 03:29:20|489.34|483.94|489.58|484.18|489.58|484.18|489.34|483.94|9
1625196570000|2021-07-02 03:29:30|489.59|484.19|489.68|484.28|489.68|484.28|489.5|484.1|6
1625196580000|2021-07-02 03:29:40|489.75|484.35|489.91|484.51|489.98|484.58|489.74|484.34|13
1625196590000|2021-07-02 03:29:50|489.88|484.48|489.89|484.49|489.92|484.52|489.78|484.38|15
1625196600000|2021-07-02 03:30:00|489.9|484.5|488.96|483.56|489.9|484.5|488.88|483.48|20
1625196610000|2021-07-02 03:30:10|488.88|483.48|488.95|483.55|489.1|483.7|488.88|483.48|17
1625196620000|2021-07-02 03:30:20|489|483.6|488.97|483.57|489.07|483.67|488.96|483.56|19
1625196630000|2021-07-02 03:30:30|488.98|483.58|489.04|483.64|489.04|483.64|488.98|483.58|9
1625196640000|2021-07-02 03:30:40|489.01|483.61|489.4|484|489.49|484.09|489.01|483.61|17
1625196650000|2021-07-02 03:30:50|489.57|484.17|489.52|484.12|489.6|484.2|489.52|484.12|16
1625196660000|2021-07-02 03:31:00|489.54|484.14|489.78|484.38|489.87|484.47|489.52|484.12|19
1625196670000|2021-07-02 03:31:10|489.79|484.39|489.52|484.12|489.79|484.39|489.49|484.09|12
1625196680000|2021-07-02 03:31:20|489.51|484.11|488.27|482.87|489.51|484.11|488.26|482.86|20
1625196690000|2021-07-02 03:31:30|488.22|482.82|487.96|482.56|488.22|482.82|487.65|482.25|12
1625196700000|2021-07-02 03:31:40|488.03|482.63|488.05|482.65|488.11|482.71|487.93|482.53|21
1625196710000|2021-07-02 03:31:50|488.07|482.67|487.5|482.1|488.07|482.67|487.49|482.09|17
1625196720000|2021-07-02 03:32:00|487.56|482.16|487.85|482.45|487.88|482.48|487.51|482.11|23
1625196730000|2021-07-02 03:32:10|487.86|482.46|488.19|482.79|488.19|482.79|487.84|482.44|8
1625196740000|2021-07-02 03:32:20|488.21|482.81|488.45|483.05|488.65|483.25|488.21|482.81|22
1625196750000|2021-07-02 03:32:30|488.43|483.03|488.56|483.16|488.63|483.23|488.38|482.98|15
1625196760000|2021-07-02 03:32:40|488.64|483.24|488.7|483.3|488.7|483.3|488.54|483.14|16
1625196770000|2021-07-02 03:32:50|488.69|483.29|488.81|483.41|488.89|483.49|488.61|483.21|18
1625196780000|2021-07-02 03:33:00|488.76|483.36|488.63|483.23|488.8|483.4|488.63|483.23|13
1625196790000|2021-07-02 03:33:10|488.53|483.13|488.35|482.95|488.53|483.13|488.3|482.9|19
1625196800000|2021-07-02 03:33:20|488.47|483.07|488.6|483.2|488.6|483.2|488.43|483.03|9
1625196810000|2021-07-02 03:33:30|488.64|483.24|488.66|483.26|488.71|483.31|488.64|483.24|13
1625196820000|2021-07-02 03:33:40|488.65|483.25|488.59|483.19|488.69|483.29|488.55|483.15|13
1625196830000|2021-07-02 03:33:50|488.55|483.15|488.19|482.79|488.64|483.24|488.19|482.79|14
1625196840000|2021-07-02 03:34:00|488.08|482.68|488.34|482.94|488.34|482.94|488.08|482.68|14
1625196850000|2021-07-02 03:34:10|488.32|482.92|488.17|482.77|488.33|482.93|488.17|482.77|11
1625196860000|2021-07-02 03:34:20|488.19|482.79|488.36|482.96|488.36|482.96|488.16|482.76|10
1625196870000|2021-07-02 03:34:30|488.4|483|488.66|483.26|488.66|483.26|488.4|483|10
1625196880000|2021-07-02 03:34:40|488.65|483.25|488.86|483.46|488.95|483.55|488.62|483.22|12
1625196890000|2021-07-02 03:34:50|488.88|483.48|488.95|483.55|488.95|483.55|488.78|483.38|11
1625196900000|2021-07-02 03:35:00|488.98|483.58|488.74|483.34|488.98|483.58|488.74|483.34|10
1625196910000|2021-07-02 03:35:10|488.75|483.35|488.54|483.14|488.75|483.35|488.41|483.01|12
1625196920000|2021-07-02 03:35:20|488.53|483.13|488.54|483.14|488.54|483.14|488.52|483.12|4
1625196940000|2021-07-02 03:35:40|488.55|483.15|488.5|483.1|488.55|483.15|488.5|483.1|8
1625196950000|2021-07-02 03:35:50|488.48|483.08|488.48|483.08|488.48|483.08|488.48|483.08|1
1625196960000|2021-07-02 03:36:00|488.53|483.13|488.46|483.06|488.58|483.18|488.46|483.06|5
1625196970000|2021-07-02 03:36:10|488.58|483.18|488.63|483.23|488.63|483.23|488.46|483.06|10
1625196980000|2021-07-02 03:36:20|488.56|483.16|488.65|483.25|488.65|483.25|488.56|483.16|2
1625196990000|2021-07-02 03:36:30|488.53|483.13|488.61|483.21|488.61|483.21|488.48|483.08|6
1625197000000|2021-07-02 03:36:40|488.49|483.09|488.49|483.09|488.49|483.09|488.49|483.09|1
1625197010000|2021-07-02 03:36:50|488.52|483.12|488.61|483.21|488.61|483.21|488.52|483.12|3
1625197020000|2021-07-02 03:37:00|488.59|483.19|488.51|483.11|488.6|483.2|488.5|483.1|9
1625197030000|2021-07-02 03:37:10|488.47|483.07|488.47|483.07|488.53|483.13|488.42|483.02|10
1625197040000|2021-07-02 03:37:20|488.42|483.02|488.45|483.05|488.58|483.18|488.4|483|13
1625197050000|2021-07-02 03:37:30|488.44|483.04|488.42|483.02|488.44|483.04|488.4|483|6
1625197060000|2021-07-02 03:37:40|488.43|483.03|488.42|483.02|488.45|483.05|488.41|483.01|7
1625197070000|2021-07-02 03:37:50|488.33|482.93|488.24|482.84|488.33|482.93|488.21|482.81|13
1625197080000|2021-07-02 03:38:00|488.27|482.87|488.42|483.02|488.57|483.17|488.27|482.87|10
1625197090000|2021-07-02 03:38:10|488.44|483.04|488.46|483.06|488.47|483.07|488.44|483.04|15
1625197100000|2021-07-02 03:38:20|488.43|483.03|488.57|483.17|488.57|483.17|488.43|483.03|6
1625197110000|2021-07-02 03:38:30|488.51|483.11|488.63|483.23|488.69|483.29|488.51|483.11|4
1625197120000|2021-07-02 03:38:40|488.68|483.28|488.82|483.42|488.82|483.42|488.68|483.28|5
1625197130000|2021-07-02 03:38:50|488.99|483.59|489.24|483.84|489.26|483.86|488.99|483.59|9
1625197140000|2021-07-02 03:39:00|489.23|483.83|489.25|483.85|489.25|483.85|489.23|483.83|3
1625197150000|2021-07-02 03:39:10|489.21|483.81|489.26|483.86|489.27|483.87|489.21|483.81|5
1625197160000|2021-07-02 03:39:20|489.31|483.91|489.3|483.9|489.33|483.93|489.3|483.9|3
1625197170000|2021-07-02 03:39:30|489.32|483.92|489.32|483.92|489.32|483.92|489.32|483.92|1
1625197190000|2021-07-02 03:39:50|489.3|483.9|488.97|483.57|489.3|483.9|488.76|483.36|18
1625197200000|2021-07-02 03:40:00|488.95|483.55|488.97|483.57|488.97|483.57|488.95|483.55|2
1625197210000|2021-07-02 03:40:10|488.98|483.58|489.02|483.62|489.44|484.04|488.98|483.58|17
1625197220000|2021-07-02 03:40:20|488.94|483.54|488.84|483.44|488.94|483.54|488.84|483.44|9
1625197230000|2021-07-02 03:40:30|488.83|483.43|488.67|483.27|488.83|483.43|488.61|483.21|10
1625197240000|2021-07-02 03:40:40|488.68|483.28|488.38|482.98|488.68|483.28|488.25|482.85|20
1625197250000|2021-07-02 03:40:50|488.39|482.99|488.23|482.83|488.39|482.99|488.22|482.82|9
1625197260000|2021-07-02 03:41:00|488.32|482.92|488.33|482.93|488.38|482.98|488.32|482.92|7
1625197270000|2021-07-02 03:41:10|488.34|482.94|488.37|482.97|488.37|482.97|488.34|482.94|8
1625197280000|2021-07-02 03:41:20|488.36|482.96|488.34|482.94|488.36|482.96|488.32|482.92|6
1625197290000|2021-07-02 03:41:30|488.33|482.93|488.19|482.79|488.35|482.95|488.19|482.79|11
1625197300000|2021-07-02 03:41:40|488.22|482.82|488.25|482.85|488.37|482.97|488.18|482.78|14
1625197310000|2021-07-02 03:41:50|488.2|482.8|488.2|482.8|488.24|482.84|488.2|482.8|6
1625197320000|2021-07-02 03:42:00|488.21|482.81|488.51|483.11|488.53|483.13|488.19|482.79|11
1625197330000|2021-07-02 03:42:10|488.54|483.14|488.24|482.84|488.59|483.19|488.24|482.84|14
1625197340000|2021-07-02 03:42:20|488.25|482.85|488.25|482.85|488.29|482.89|488.24|482.84|7
1625197350000|2021-07-02 03:42:30|488.26|482.86|488.25|482.85|488.26|482.86|488.24|482.84|12
1625197360000|2021-07-02 03:42:40|488.26|482.86|488.3|482.9|488.3|482.9|488.21|482.81|9
1625197370000|2021-07-02 03:42:50|488.2|482.8|487.46|482.06|488.2|482.8|487.46|482.06|9
1625197380000|2021-07-02 03:43:00|487.51|482.11|486.65|481.25|487.51|482.11|486.65|481.25|19
1625197390000|2021-07-02 03:43:10|486.66|481.26|487.05|481.65|487.05|481.65|486.65|481.25|14
1625197400000|2021-07-02 03:43:20|487.2|481.8|487.19|481.79|487.34|481.94|487.11|481.71|17
1625197410000|2021-07-02 03:43:30|487.18|481.78|486.94|481.54|487.18|481.78|486.92|481.52|9
1625197420000|2021-07-02 03:43:40|486.95|481.55|486.91|481.51|487|481.6|486.89|481.49|10
1625197430000|2021-07-02 03:43:50|486.89|481.49|486.7|481.3|486.92|481.52|486.66|481.26|17
1625197440000|2021-07-02 03:44:00|486.72|481.32|486.4|481|486.74|481.34|486.33|480.93|22
1625197450000|2021-07-02 03:44:10|486.41|481.01|486.3|480.9|486.47|481.07|486.3|480.9|18
1625197460000|2021-07-02 03:44:20|486.29|480.89|486.49|481.09|486.54|481.14|486.29|480.89|14
1625197470000|2021-07-02 03:44:30|486.51|481.11|486.74|481.34|486.74|481.34|486.51|481.11|10
1625197480000|2021-07-02 03:44:40|486.78|481.38|487.48|482.08|487.48|482.08|486.78|481.38|17
1625197490000|2021-07-02 03:44:50|487.49|482.09|487.77|482.37|487.81|482.41|487.49|482.09|7
1625197500000|2021-07-02 03:45:00|487.78|482.38|487.77|482.37|487.78|482.38|487.77|482.37|2
1625197510000|2021-07-02 03:45:10|487.78|482.38|487.81|482.41|487.81|482.41|487.78|482.38|4
1625197520000|2021-07-02 03:45:20|487.87|482.47|487.99|482.59|487.99|482.59|487.87|482.47|2
1625197530000|2021-07-02 03:45:30|487.93|482.53|487.67|482.27|487.93|482.53|487.65|482.25|22
1625197540000|2021-07-02 03:45:40|487.66|482.26|487.12|481.72|487.66|482.26|486.94|481.54|25
1625197550000|2021-07-02 03:45:50|487.1|481.7|486.87|481.47|487.17|481.77|486.86|481.46|18
1625197560000|2021-07-02 03:46:00|486.84|481.44|487.13|481.73|487.13|481.73|486.84|481.44|14
1625197570000|2021-07-02 03:46:10|487.14|481.74|487.44|482.04|487.57|482.17|487.14|481.74|18
1625197580000|2021-07-02 03:46:20|487.37|481.97|487.16|481.76|487.46|482.06|487.16|481.76|12
1625197590000|2021-07-02 03:46:30|487.1|481.7|487.12|481.72|487.16|481.76|487.1|481.7|10
1625197600000|2021-07-02 03:46:40|487.1|481.7|486.9|481.5|487.14|481.74|486.9|481.5|7
1625197610000|2021-07-02 03:46:50|486.78|481.38|486.56|481.16|486.83|481.43|486.45|481.05|15
1625197620000|2021-07-02 03:47:00|486.57|481.17|486.74|481.34|486.91|481.51|486.55|481.15|18
1625197630000|2021-07-02 03:47:10|486.76|481.36|486.84|481.44|486.94|481.54|486.76|481.36|5
1625197640000|2021-07-02 03:47:20|486.89|481.49|487.04|481.64|487.04|481.64|486.88|481.48|8
1625197660000|2021-07-02 03:47:40|487.15|481.75|486.78|481.38|487.15|481.75|486.78|481.38|10
1625197670000|2021-07-02 03:47:50|486.81|481.41|486.86|481.46|486.94|481.54|486.81|481.41|8
1625197680000|2021-07-02 03:48:00|486.87|481.47|486.87|481.47|486.87|481.47|486.86|481.46|5
1625197690000|2021-07-02 03:48:10|486.93|481.53|486.74|481.34|486.93|481.53|486.74|481.34|8
1625197700000|2021-07-02 03:48:20|486.61|481.21|486.7|481.3|486.74|481.34|486.6|481.2|14
1625197710000|2021-07-02 03:48:30|486.66|481.26|486.62|481.22|486.67|481.27|486.6|481.2|15
1625197730000|2021-07-02 03:48:50|486.64|481.24|486.68|481.28|486.69|481.29|486.64|481.24|6
1625197740000|2021-07-02 03:49:00|486.97|481.57|487|481.6|487|481.6|486.97|481.57|4
1625197750000|2021-07-02 03:49:10|487.04|481.64|487.03|481.63|487.08|481.68|487.01|481.61|6
1625197760000|2021-07-02 03:49:20|487.01|481.61|487.29|481.89|487.29|481.89|487.01|481.61|2
1625197770000|2021-07-02 03:49:30|487.34|481.94|487.31|481.91|487.39|481.99|487.3|481.9|7
1625197780000|2021-07-02 03:49:40|487.3|481.9|487.33|481.93|487.43|482.03|487.27|481.87|9
1625197790000|2021-07-02 03:49:50|487.34|481.94|487.14|481.74|487.34|481.94|487.05|481.65|19
1625197800000|2021-07-02 03:50:00|487.13|481.73|486.96|481.56|487.14|481.74|486.96|481.56|10
1625197810000|2021-07-02 03:50:10|486.98|481.58|486.69|481.29|486.98|481.58|486.65|481.25|10
1625197820000|2021-07-02 03:50:20|486.77|481.37|486.37|480.97|486.77|481.37|486.33|480.93|24
1625197830000|2021-07-02 03:50:30|486.38|480.98|486.65|481.25|486.74|481.34|486.34|480.94|17
1625197840000|2021-07-02 03:50:40|486.68|481.28|486.7|481.3|486.78|481.38|486.66|481.26|14
1625197850000|2021-07-02 03:50:50|486.67|481.27|486.99|481.59|487.03|481.63|486.67|481.27|13
1625197860000|2021-07-02 03:51:00|487|481.6|487.34|481.94|487.37|481.97|486.99|481.59|14
1625197870000|2021-07-02 03:51:10|487.35|481.95|487.27|481.87|487.35|481.95|487.23|481.83|16
1625197880000|2021-07-02 03:51:20|487.24|481.84|486.89|481.49|487.24|481.84|486.89|481.49|15
1625197890000|2021-07-02 03:51:30|486.86|481.46|486.78|481.38|486.89|481.49|486.74|481.34|20
1625197900000|2021-07-02 03:51:40|486.8|481.4|486.8|481.4|486.81|481.41|486.8|481.4|3
1625197910000|2021-07-02 03:51:50|486.81|481.41|486.61|481.21|486.81|481.41|486.61|481.21|6
1625197920000|2021-07-02 03:52:00|486.59|481.19|486.54|481.14|486.59|481.19|486.54|481.14|3
1625197930000|2021-07-02 03:52:10|486.55|481.15|486.34|480.94|486.55|481.15|486.33|480.93|19
1625197940000|2021-07-02 03:52:20|486.35|480.95|485.69|480.29|486.35|480.95|485.69|480.29|21
1625197950000|2021-07-02 03:52:30|485.67|480.27|485.81|480.41|485.81|480.41|485.62|480.22|18
1625197960000|2021-07-02 03:52:40|485.77|480.37|485.66|480.26|485.77|480.37|485.54|480.14|10
1625197970000|2021-07-02 03:52:50|485.65|480.25|485.63|480.23|485.72|480.32|485.59|480.19|8
1625197980000|2021-07-02 03:53:00|485.77|480.37|485.64|480.24|485.77|480.37|485.59|480.19|12
1625197990000|2021-07-02 03:53:10|485.59|480.19|485.84|480.44|485.85|480.45|485.59|480.19|15
1625198000000|2021-07-02 03:53:20|485.87|480.47|485.89|480.49|485.96|480.56|485.79|480.39|23
1625198010000|2021-07-02 03:53:30|485.88|480.48|485.64|480.24|485.88|480.48|485.61|480.21|14
1625198020000|2021-07-02 03:53:40|485.63|480.23|485.54|480.14|485.64|480.24|485.54|480.14|6
1625198030000|2021-07-02 03:53:50|485.57|480.17|485.52|480.12|485.58|480.18|485.52|480.12|13
1625198040000|2021-07-02 03:54:00|485.54|480.14|485.45|480.05|485.54|480.14|485.45|480.05|5
1625198050000|2021-07-02 03:54:10|485.42|480.02|485.3|479.9|485.43|480.03|485.3|479.9|13
1625198060000|2021-07-02 03:54:20|485.08|479.68|484.9|479.5|485.11|479.71|484.88|479.48|23
1625198070000|2021-07-02 03:54:30|484.91|479.51|485.32|479.92|485.42|480.02|484.91|479.51|12
1625198080000|2021-07-02 03:54:40|485.5|480.1|485.55|480.15|485.57|480.17|485.46|480.06|16
1625198090000|2021-07-02 03:54:50|485.56|480.16|485.26|479.86|485.56|480.16|485.19|479.79|20
1625198100000|2021-07-02 03:55:00|485.22|479.82|485.22|479.82|485.3|479.9|485.18|479.78|10
1625198110000|2021-07-02 03:55:10|485.27|479.87|485.31|479.91|485.31|479.91|485.23|479.83|6
1625198120000|2021-07-02 03:55:20|485.29|479.89|485.6|480.2|485.6|480.2|485.29|479.89|5
1625198130000|2021-07-02 03:55:30|485.61|480.21|485.76|480.36|485.78|480.38|485.61|480.21|7
1625198140000|2021-07-02 03:55:40|485.83|480.43|485.85|480.45|485.85|480.45|485.83|480.43|5
1625198150000|2021-07-02 03:55:50|485.86|480.46|486.06|480.66|486.06|480.66|485.86|480.46|5
1625198160000|2021-07-02 03:56:00|486.08|480.68|486.22|480.82|486.32|480.92|486.08|480.68|5
1625198170000|2021-07-02 03:56:10|486.25|480.85|486.22|480.82|486.26|480.86|486.22|480.82|6
1625198180000|2021-07-02 03:56:20|486.19|480.79|486.16|480.76|486.19|480.79|486.14|480.74|6
1625198190000|2021-07-02 03:56:30|486.1|480.7|486.06|480.66|486.1|480.7|485.92|480.52|16
1625198200000|2021-07-02 03:56:40|486.08|480.68|485.67|480.27|486.09|480.69|485.67|480.27|13
1625198210000|2021-07-02 03:56:50|485.73|480.33|485.67|480.27|485.73|480.33|485.66|480.26|8
1625198220000|2021-07-02 03:57:00|485.7|480.3|485.78|480.38|485.78|480.38|485.7|480.3|10
1625198230000|2021-07-02 03:57:10|485.77|480.37|485.81|480.41|485.83|480.43|485.77|480.37|5
1625198240000|2021-07-02 03:57:20|485.8|480.4|485.76|480.36|485.81|480.41|485.76|480.36|6
1625198250000|2021-07-02 03:57:30|485.8|480.4|485.65|480.25|485.8|480.4|485.65|480.25|11
1625198260000|2021-07-02 03:57:40|485.67|480.27|485.8|480.4|485.8|480.4|485.67|480.27|8
1625198280000|2021-07-02 03:58:00|485.92|480.52|485.86|480.46|485.94|480.54|485.85|480.45|6
1625198290000|2021-07-02 03:58:10|485.87|480.47|485.84|480.44|485.87|480.47|485.77|480.37|8
1625198300000|2021-07-02 03:58:20|485.85|480.45|485.96|480.56|485.96|480.56|485.83|480.43|15
1625198310000|2021-07-02 03:58:30|486|480.6|486|480.6|486|480.6|485.98|480.58|6
1625198320000|2021-07-02 03:58:40|485.99|480.59|485.99|480.59|486|480.6|485.99|480.59|7
1625198330000|2021-07-02 03:58:50|486|480.6|486.01|480.61|486.01|480.61|485.9|480.5|14
1625198340000|2021-07-02 03:59:00|486.03|480.63|486.2|480.8|486.2|480.8|486.03|480.63|8
1625198350000|2021-07-02 03:59:10|486.21|480.81|485.76|480.36|486.21|480.81|485.76|480.36|15
1625198360000|2021-07-02 03:59:20|485.75|480.35|485.96|480.56|485.96|480.56|485.66|480.26|19
1625198370000|2021-07-02 03:59:30|485.95|480.55|486.08|480.68|486.11|480.71|485.93|480.53|11
1625198380000|2021-07-02 03:59:40|486.1|480.7|486.1|480.7|486.1|480.7|486.09|480.69|5
1625198390000|2021-07-02 03:59:50|486.04|480.64|486.12|480.72|486.25|480.85|486.04|480.64|11
1625198400000|2021-07-02 04:00:00|486.08|480.68|485.66|480.26|486.11|480.71|485.65|480.25|21
1625198410000|2021-07-02 04:00:10|485.68|480.28|486.09|480.69|486.09|480.69|485.65|480.25|26
1625198420000|2021-07-02 04:00:20|486.12|480.72|486.13|480.73|486.13|480.73|486.05|480.65|17
1625198430000|2021-07-02 04:00:30|486.12|480.72|486.11|480.71|486.13|480.73|486.01|480.61|21
1625198440000|2021-07-02 04:00:40|486.09|480.69|486.11|480.71|486.16|480.76|486.08|480.68|25
1625198450000|2021-07-02 04:00:50|486.15|480.75|486.42|481.02|486.43|481.03|486.14|480.74|15
1625198460000|2021-07-02 04:01:00|486.43|481.03|486.76|481.36|486.76|481.36|486.43|481.03|18
1625198470000|2021-07-02 04:01:10|486.8|481.4|486.79|481.39|486.8|481.4|486.79|481.39|2
1625198480000|2021-07-02 04:01:20|486.7|481.3|486.61|481.21|486.76|481.36|486.59|481.19|22
1625198490000|2021-07-02 04:01:30|486.6|481.2|486.77|481.37|486.77|481.37|486.59|481.19|10
1625198500000|2021-07-02 04:01:40|486.79|481.39|486.53|481.13|486.8|481.4|486.47|481.07|19
1625198510000|2021-07-02 04:01:50|486.55|481.15|486.54|481.14|486.55|481.15|486.51|481.11|19
1625198520000|2021-07-02 04:02:00|486.55|481.15|486.07|480.67|486.55|481.15|486.04|480.64|19
1625198530000|2021-07-02 04:02:10|486.08|480.68|485.91|480.51|486.08|480.68|485.91|480.51|12
1625198540000|2021-07-02 04:02:20|485.92|480.52|486.08|480.68|486.11|480.71|485.85|480.45|22
1625198550000|2021-07-02 04:02:30|486.09|480.69|486.46|481.06|486.48|481.08|486.09|480.69|23
1625198560000|2021-07-02 04:02:40|486.45|481.05|486.44|481.04|486.45|481.05|486.4|481|16
1625198570000|2021-07-02 04:02:50|486.4|481|486.48|481.08|486.49|481.09|486.4|481|10
1625198580000|2021-07-02 04:03:00|486.44|481.04|486.66|481.26|486.66|481.26|486.44|481.04|7
1625198590000|2021-07-02 04:03:10|486.65|481.25|486.65|481.25|486.7|481.3|486.64|481.24|13
1625198600000|2021-07-02 04:03:20|486.69|481.29|486.68|481.28|486.69|481.29|486.63|481.23|15
1625198610000|2021-07-02 04:03:30|486.7|481.3|487.03|481.63|487.03|481.63|486.66|481.26|13
1625198620000|2021-07-02 04:03:40|487.08|481.68|487.3|481.9|487.3|481.9|487.08|481.68|9
1625198630000|2021-07-02 04:03:50|487.29|481.89|487.25|481.85|487.29|481.89|487.25|481.85|2
1625198640000|2021-07-02 04:04:00|487.26|481.86|487.29|481.89|487.29|481.89|487.26|481.86|2
1625198650000|2021-07-02 04:04:10|487.26|481.86|487.5|482.1|487.5|482.1|487.26|481.86|6
1625198660000|2021-07-02 04:04:20|487.44|482.04|487.86|482.46|487.86|482.46|487.44|482.04|7
1625198670000|2021-07-02 04:04:30|487.93|482.53|488.05|482.65|488.05|482.65|487.92|482.52|12
1625198680000|2021-07-02 04:04:40|488.06|482.66|488.01|482.61|488.09|482.69|487.97|482.57|11
1625198690000|2021-07-02 04:04:50|488|482.6|488.01|482.61|488.02|482.62|487.98|482.58|13
1625198700000|2021-07-02 04:05:00|488|482.6|487.61|482.21|488|482.6|487.54|482.14|15
1625198710000|2021-07-02 04:05:10|487.65|482.25|487.7|482.3|487.7|482.3|487.47|482.07|8
1625198720000|2021-07-02 04:05:20|487.68|482.28|487.61|482.21|487.72|482.32|487.58|482.18|12
1625198730000|2021-07-02 04:05:30|487.57|482.17|487.8|482.4|487.82|482.42|487.57|482.17|9
1625198740000|2021-07-02 04:05:40|487.73|482.33|488.11|482.71|488.11|482.71|487.7|482.3|14
1625198750000|2021-07-02 04:05:50|488.12|482.72|487.83|482.43|488.12|482.72|487.83|482.43|9
1625198760000|2021-07-02 04:06:00|487.8|482.4|487.69|482.29|487.8|482.4|487.68|482.28|14
1625198770000|2021-07-02 04:06:10|487.68|482.28|487.49|482.09|487.75|482.35|487.49|482.09|13
1625198780000|2021-07-02 04:06:20|487.51|482.11|487.51|482.11|487.51|482.11|487.41|482.01|10
1625198790000|2021-07-02 04:06:30|487.43|482.03|487.41|482.01|487.43|482.03|487.34|481.94|7
1625198800000|2021-07-02 04:06:40|487.4|482|487.28|481.88|487.45|482.05|487.26|481.86|14
1625198810000|2021-07-02 04:06:50|487.27|481.87|487.27|481.87|487.34|481.94|487.25|481.85|8
1625198820000|2021-07-02 04:07:00|487.26|481.86|487.61|482.21|487.61|482.21|487.26|481.86|11
1625198830000|2021-07-02 04:07:10|487.63|482.23|487.85|482.45|487.85|482.45|487.63|482.23|10
1625198840000|2021-07-02 04:07:20|487.87|482.47|488.11|482.71|488.11|482.71|487.81|482.41|10
1625198850000|2021-07-02 04:07:30|488|482.6|488.15|482.75|488.18|482.78|487.99|482.59|18
1625198860000|2021-07-02 04:07:40|488.17|482.77|488.17|482.77|488.17|482.77|488.13|482.73|12
1625198870000|2021-07-02 04:07:50|488.23|482.83|488.24|482.84|488.25|482.85|488.23|482.83|4
1625198880000|2021-07-02 04:08:00|488.25|482.85|488.01|482.61|488.26|482.86|487.97|482.57|18
1625198890000|2021-07-02 04:08:10|488|482.6|487.78|482.38|488.01|482.61|487.7|482.3|15
1625198900000|2021-07-02 04:08:20|487.76|482.36|487.95|482.55|487.95|482.55|487.71|482.31|16
1625198910000|2021-07-02 04:08:30|488|482.6|487.92|482.52|488.02|482.62|487.83|482.43|18
1625198920000|2021-07-02 04:08:40|487.94|482.54|487.86|482.46|487.96|482.56|487.86|482.46|8
1625198930000|2021-07-02 04:08:50|487.87|482.47|487.79|482.39|487.88|482.48|487.77|482.37|14
1625198940000|2021-07-02 04:09:00|487.8|482.4|487.87|482.47|487.88|482.48|487.8|482.4|5
1625198950000|2021-07-02 04:09:10|487.88|482.48|487.94|482.54|487.96|482.56|487.88|482.48|5
1625198960000|2021-07-02 04:09:20|487.96|482.56|487.96|482.56|487.98|482.58|487.94|482.54|8
1625198970000|2021-07-02 04:09:30|487.97|482.57|487.95|482.55|487.97|482.57|487.93|482.53|6
1625198980000|2021-07-02 04:09:40|487.88|482.48|487.95|482.55|487.95|482.55|487.88|482.48|8
1625199000000|2021-07-02 04:10:00|487.94|482.54|487.4|482|487.94|482.54|487.4|482|14
1625199010000|2021-07-02 04:10:10|487.36|481.96|487.75|482.35|487.75|482.35|487.36|481.96|20
1625199020000|2021-07-02 04:10:20|487.76|482.36|487.78|482.38|487.87|482.47|487.76|482.36|5
1625199030000|2021-07-02 04:10:30|487.77|482.37|487.79|482.39|487.85|482.45|487.76|482.36|6
1625199040000|2021-07-02 04:10:40|487.82|482.42|488.05|482.65|488.05|482.65|487.82|482.42|8
1625199050000|2021-07-02 04:10:50|488.14|482.74|488.17|482.77|488.17|482.77|488.12|482.72|5
1625199060000|2021-07-02 04:11:00|488.18|482.78|488.43|483.03|488.45|483.05|488.18|482.78|8
1625199070000|2021-07-02 04:11:10|488.35|482.95|488.52|483.12|488.52|483.12|488.35|482.95|4
1625199090000|2021-07-02 04:11:30|488.53|483.13|488.55|483.15|488.55|483.15|488.53|483.13|2
1625199100000|2021-07-02 04:11:40|488.52|483.12|488.52|483.12|488.52|483.12|488.52|483.12|1
1625199110000|2021-07-02 04:11:50|488.47|483.07|488.54|483.14|488.54|483.14|488.46|483.06|3
1625199120000|2021-07-02 04:12:00|488.56|483.16|489.13|483.73|489.14|483.74|488.56|483.16|17
1625199130000|2021-07-02 04:12:10|489.08|483.68|488.93|483.53|489.08|483.68|488.91|483.51|16
1625199140000|2021-07-02 04:12:20|488.94|483.54|488.75|483.35|488.95|483.55|488.68|483.28|13
1625199150000|2021-07-02 04:12:30|488.74|483.34|488.76|483.36|488.8|483.4|488.71|483.31|11
1625199160000|2021-07-02 04:12:40|488.79|483.39|488.73|483.33|488.79|483.39|488.73|483.33|3
1625199170000|2021-07-02 04:12:50|488.74|483.34|488.74|483.34|488.74|483.34|488.72|483.32|3
1625199180000|2021-07-02 04:13:00|488.79|483.39|488.91|483.51|488.92|483.52|488.79|483.39|5
1625199190000|2021-07-02 04:13:10|488.99|483.59|488.82|483.42|488.99|483.59|488.82|483.42|9
1625199200000|2021-07-02 04:13:20|488.81|483.41|488.85|483.45|488.88|483.48|488.81|483.41|11
1625199210000|2021-07-02 04:13:30|488.86|483.46|489.12|483.72|489.13|483.73|488.83|483.43|15
1625199220000|2021-07-02 04:13:40|489.13|483.73|488.74|483.34|489.13|483.73|488.72|483.32|17
1625199230000|2021-07-02 04:13:50|488.78|483.38|488.89|483.49|488.9|483.5|488.78|483.38|10
1625199240000|2021-07-02 04:14:00|488.88|483.48|488.94|483.54|488.94|483.54|488.83|483.43|9
1625199250000|2021-07-02 04:14:10|488.93|483.53|488.87|483.47|488.93|483.53|488.87|483.47|11
1625199260000|2021-07-02 04:14:20|488.84|483.44|488.4|483|488.94|483.54|488.4|483|13
1625199270000|2021-07-02 04:14:30|488.36|482.96|488.51|483.11|488.52|483.12|488.36|482.96|12
1625199280000|2021-07-02 04:14:40|488.5|483.1|488.39|482.99|488.52|483.12|488.37|482.97|16
1625199290000|2021-07-02 04:14:50|488.37|482.97|488.39|482.99|488.41|483.01|488.36|482.96|9
1625199300000|2021-07-02 04:15:00|488.54|483.14|488.74|483.34|488.75|483.35|488.52|483.12|10
1625199310000|2021-07-02 04:15:10|488.69|483.29|488.69|483.29|488.69|483.29|488.69|483.29|1
1625199330000|2021-07-02 04:15:30|488.79|483.39|488.79|483.39|488.79|483.39|488.78|483.38|3
1625199340000|2021-07-02 04:15:40|488.88|483.48|488.84|483.44|488.9|483.5|488.84|483.44|10
1625199350000|2021-07-02 04:15:50|488.87|483.47|488.87|483.47|488.87|483.47|488.86|483.46|3
1625199360000|2021-07-02 04:16:00|488.84|483.44|488.68|483.28|488.84|483.44|488.68|483.28|4
1625199370000|2021-07-02 04:16:10|488.7|483.3|488.73|483.33|488.73|483.33|488.7|483.3|3
1625199380000|2021-07-02 04:16:20|488.71|483.31|488.71|483.31|488.72|483.32|488.71|483.31|3
1625199390000|2021-07-02 04:16:30|488.72|483.32|488.91|483.51|488.91|483.51|488.72|483.32|8
1625199400000|2021-07-02 04:16:40|488.9|483.5|488.93|483.53|488.93|483.53|488.9|483.5|3
1625199410000|2021-07-02 04:16:50|488.91|483.51|488.97|483.57|488.98|483.58|488.91|483.51|7
1625199420000|2021-07-02 04:17:00|489.05|483.65|489.07|483.67|489.07|483.67|489.03|483.63|4
1625199430000|2021-07-02 04:17:10|489.08|483.68|489.13|483.73|489.15|483.75|489.08|483.68|9
1625199440000|2021-07-02 04:17:20|489.14|483.74|489.14|483.74|489.14|483.74|489.14|483.74|1
1625199470000|2021-07-02 04:17:50|489.13|483.73|489.35|483.95|489.35|483.95|489.13|483.73|6
1625199480000|2021-07-02 04:18:00|489.42|484.02|490.46|485.06|490.46|485.06|489.42|484.02|23
1625199490000|2021-07-02 04:18:10|490.49|485.09|490.17|484.77|490.49|485.09|490.13|484.73|14
1625199500000|2021-07-02 04:18:20|490.26|484.86|490.37|484.97|490.37|484.97|490.26|484.86|4
1625199510000|2021-07-02 04:18:30|490.44|485.04|490.37|484.97|490.52|485.12|490.37|484.97|9
1625199520000|2021-07-02 04:18:40|490.41|485.01|490.7|485.3|490.95|485.55|490.4|485|13
1625199530000|2021-07-02 04:18:50|490.71|485.31|490.74|485.34|490.82|485.42|490.68|485.28|16
1625199540000|2021-07-02 04:19:00|490.75|485.35|490.27|484.87|490.75|485.35|490.27|484.87|11
1625199550000|2021-07-02 04:19:10|490.25|484.85|490.1|484.7|490.25|484.85|490|484.6|14
1625199560000|2021-07-02 04:19:20|490.04|484.64|490.36|484.96|490.41|485.01|490.04|484.64|11
1625199570000|2021-07-02 04:19:30|490.38|484.98|490.24|484.84|490.38|484.98|490.22|484.82|15
1625199580000|2021-07-02 04:19:40|490.2|484.8|490.23|484.83|490.23|484.83|490.17|484.77|5
1625199590000|2021-07-02 04:19:50|490.15|484.75|490.14|484.74|490.17|484.77|490.12|484.72|10
1625199600000|2021-07-02 04:20:00|490.12|484.72|490.18|484.78|490.2|484.8|490.06|484.66|17
1625199610000|2021-07-02 04:20:10|490.16|484.76|490.07|484.67|490.16|484.76|490.05|484.65|10
1625199620000|2021-07-02 04:20:20|490.06|484.66|490.02|484.62|490.06|484.66|489.99|484.59|6
1625199630000|2021-07-02 04:20:30|489.99|484.59|489.93|484.53|489.99|484.59|489.92|484.52|4
1625199640000|2021-07-02 04:20:40|489.89|484.49|489.92|484.52|489.92|484.52|489.83|484.43|5
1625199650000|2021-07-02 04:20:50|489.91|484.51|489.79|484.39|489.91|484.51|489.79|484.39|16
1625199660000|2021-07-02 04:21:00|489.8|484.4|489.78|484.38|489.82|484.42|489.57|484.17|16
1625199670000|2021-07-02 04:21:10|489.79|484.39|489.79|484.39|489.8|484.4|489.78|484.38|8
1625199680000|2021-07-02 04:21:20|489.85|484.45|489.76|484.36|489.85|484.45|489.76|484.36|4
1625199690000|2021-07-02 04:21:30|489.75|484.35|489.8|484.4|489.86|484.46|489.75|484.35|14
1625199700000|2021-07-02 04:21:40|489.82|484.42|489.79|484.39|489.82|484.42|489.75|484.35|13
1625199710000|2021-07-02 04:21:50|489.78|484.38|489.74|484.34|489.8|484.4|489.74|484.34|12
1625199720000|2021-07-02 04:22:00|489.72|484.32|489.89|484.49|489.91|484.51|489.72|484.32|12
1625199730000|2021-07-02 04:22:10|489.9|484.5|490.03|484.63|490.03|484.63|489.89|484.49|8
1625199740000|2021-07-02 04:22:20|490.02|484.62|490.11|484.71|490.11|484.71|490.02|484.62|2
1625199750000|2021-07-02 04:22:30|490.12|484.72|490.12|484.72|490.12|484.72|490.12|484.72|1
1625199760000|2021-07-02 04:22:40|490.11|484.71|490.04|484.64|490.11|484.71|490|484.6|7
1625199770000|2021-07-02 04:22:50|490.05|484.65|490.11|484.71|490.11|484.71|490.05|484.65|6
1625199790000|2021-07-02 04:23:10|490.13|484.73|490.13|484.73|490.13|484.73|490.13|484.73|1
1625199800000|2021-07-02 04:23:20|490.1|484.7|490.13|484.73|490.13|484.73|490.1|484.7|13
1625199810000|2021-07-02 04:23:30|490.12|484.72|490.11|484.71|490.17|484.77|490.11|484.71|6
1625199820000|2021-07-02 04:23:40|490.1|484.7|490.1|484.7|490.11|484.71|490.1|484.7|7
1625199830000|2021-07-02 04:23:50|490.07|484.67|489.97|484.57|490.07|484.67|489.92|484.52|6
1625199840000|2021-07-02 04:24:00|489.96|484.56|490.03|484.63|490.08|484.68|489.96|484.56|9
1625199860000|2021-07-02 04:24:20|490.02|484.62|490.11|484.71|490.11|484.71|490|484.6|8
1625199870000|2021-07-02 04:24:30|490.1|484.7|490.07|484.67|490.1|484.7|490.06|484.66|5
1625199880000|2021-07-02 04:24:40|490.06|484.66|490.06|484.66|490.06|484.66|490.06|484.66|1
1625199890000|2021-07-02 04:24:50|490.07|484.67|490.07|484.67|490.07|484.67|490.07|484.67|1
1625199900000|2021-07-02 04:25:00|490.08|484.68|490.07|484.67|490.09|484.69|490.06|484.66|11
1625199910000|2021-07-02 04:25:10|490.06|484.66|489.73|484.33|490.06|484.66|489.73|484.33|15
1625199920000|2021-07-02 04:25:20|489.7|484.3|489.78|484.38|489.8|484.4|489.65|484.25|12
1625199940000|2021-07-02 04:25:40|489.81|484.41|489.78|484.38|489.81|484.41|489.78|484.38|5
1625199960000|2021-07-02 04:26:00|489.81|484.41|489.82|484.42|489.87|484.47|489.81|484.41|13
1625199970000|2021-07-02 04:26:10|489.81|484.41|489.79|484.39|489.81|484.41|489.78|484.38|4
1625199980000|2021-07-02 04:26:20|489.78|484.38|489.76|484.36|489.78|484.38|489.73|484.33|3
1625199990000|2021-07-02 04:26:30|489.65|484.25|489.54|484.14|489.66|484.26|489.42|484.02|14
1625200000000|2021-07-02 04:26:40|489.63|484.23|489.59|484.19|489.64|484.24|489.56|484.16|18
1625200010000|2021-07-02 04:26:50|489.56|484.16|489.47|484.07|489.59|484.19|489.46|484.06|11
1625200020000|2021-07-02 04:27:00|489.48|484.08|489.33|483.93|489.49|484.09|489.33|483.93|16
1625200040000|2021-07-02 04:27:20|489.31|483.91|489.32|483.92|489.33|483.93|489.31|483.91|3
1625200050000|2021-07-02 04:27:30|489.3|483.9|488.85|483.45|489.3|483.9|488.85|483.45|10
1625200060000|2021-07-02 04:27:40|488.83|483.43|488.87|483.47|488.87|483.47|488.83|483.43|6
1625200070000|2021-07-02 04:27:50|488.8|483.4|488.82|483.42|488.82|483.42|488.8|483.4|2
1625200080000|2021-07-02 04:28:00|488.83|483.43|488.68|483.28|488.83|483.43|488.68|483.28|5
1625200090000|2021-07-02 04:28:10|488.69|483.29|488.51|483.11|488.82|483.42|488.49|483.09|16
1625200100000|2021-07-02 04:28:20|488.5|483.1|488.4|483|488.5|483.1|488.33|482.93|17
1625200110000|2021-07-02 04:28:30|488.41|483.01|488.2|482.8|488.41|483.01|488.19|482.79|8
1625200120000|2021-07-02 04:28:40|488.18|482.78|487.89|482.49|488.18|482.78|487.89|482.49|11
1625200130000|2021-07-02 04:28:50|487.84|482.44|487.86|482.46|487.86|482.46|487.51|482.11|18
1625200140000|2021-07-02 04:29:00|487.87|482.47|487.71|482.31|488.21|482.81|487.69|482.29|20
1625200150000|2021-07-02 04:29:10|487.73|482.33|487.55|482.15|487.74|482.34|487.53|482.13|15
1625200160000|2021-07-02 04:29:20|487.56|482.16|487.84|482.44|487.85|482.45|487.56|482.16|8
1625200170000|2021-07-02 04:29:30|487.87|482.47|487.41|482.01|487.87|482.47|487.38|481.98|17
1625200180000|2021-07-02 04:29:40|487.34|481.94|487.12|481.72|487.35|481.95|487.12|481.72|19
1625200190000|2021-07-02 04:29:50|487.11|481.71|486.74|481.34|487.11|481.71|486.74|481.34|16
1625200200000|2021-07-02 04:30:00|486.71|481.31|486.79|481.39|486.81|481.41|486.71|481.31|10
1625200210000|2021-07-02 04:30:10|486.8|481.4|486.88|481.48|486.98|481.58|486.77|481.37|14
1625200220000|2021-07-02 04:30:20|486.87|481.47|487.03|481.63|487.03|481.63|486.87|481.47|9
1625200230000|2021-07-02 04:30:30|487.1|481.7|487.7|482.3|487.7|482.3|487.1|481.7|11
1625200240000|2021-07-02 04:30:40|487.68|482.28|487.62|482.22|487.71|482.31|487.57|482.17|7
1625200250000|2021-07-02 04:30:50|487.61|482.21|487.3|481.9|487.61|482.21|487.3|481.9|10
1625200260000|2021-07-02 04:31:00|487.32|481.92|487.02|481.62|487.34|481.94|487|481.6|23
1625200270000|2021-07-02 04:31:10|487.05|481.65|487.23|481.83|487.23|481.83|486.98|481.58|15
1625200280000|2021-07-02 04:31:20|487.21|481.81|487.23|481.83|487.23|481.83|487.06|481.66|14
1625200290000|2021-07-02 04:31:30|487.16|481.76|487.5|482.1|487.5|482.1|487.16|481.76|20
1625200300000|2021-07-02 04:31:40|487.49|482.09|487.31|481.91|487.49|482.09|487.31|481.91|16
1625200310000|2021-07-02 04:31:50|487.32|481.92|487.32|481.92|487.33|481.93|487.32|481.92|5
1625200320000|2021-07-02 04:32:00|487.33|481.93|487.24|481.84|487.33|481.93|487.21|481.81|8
1625200330000|2021-07-02 04:32:10|487.25|481.85|487.2|481.8|487.26|481.86|487.2|481.8|11
1625200340000|2021-07-02 04:32:20|487.16|481.76|486.88|481.48|487.16|481.76|486.88|481.48|11
1625200350000|2021-07-02 04:32:30|486.89|481.49|486.95|481.55|486.95|481.55|486.77|481.37|17
1625200360000|2021-07-02 04:32:40|486.96|481.56|486.48|481.08|486.96|481.56|486.42|481.02|15
1625200370000|2021-07-02 04:32:50|486.49|481.09|486.42|481.02|486.49|481.09|486.39|480.99|13
1625200380000|2021-07-02 04:33:00|486.41|481.01|486.76|481.36|486.77|481.37|486.4|481|18
1625200390000|2021-07-02 04:33:10|486.72|481.32|486.27|480.87|486.72|481.32|486.27|480.87|16
1625200400000|2021-07-02 04:33:20|486.29|480.89|486.28|480.88|486.32|480.92|486.27|480.87|10
1625200410000|2021-07-02 04:33:30|486.29|480.89|486.27|480.87|486.29|480.89|486.26|480.86|6
1625200420000|2021-07-02 04:33:40|486.26|480.86|486.12|480.72|486.28|480.88|486.12|480.72|12
1625200430000|2021-07-02 04:33:50|486.1|480.7|485.93|480.53|486.1|480.7|485.92|480.52|9
1625200440000|2021-07-02 04:34:00|485.92|480.52|485.65|480.25|485.92|480.52|485.65|480.25|14
1625200450000|2021-07-02 04:34:10|485.49|480.09|485.7|480.3|485.71|480.31|485.41|480.01|18
1625200460000|2021-07-02 04:34:20|485.79|480.39|485.87|480.47|485.89|480.49|485.79|480.39|10
1625200470000|2021-07-02 04:34:30|485.84|480.44|485.83|480.43|485.84|480.44|485.83|480.43|4
1625200480000|2021-07-02 04:34:40|485.82|480.42|485.78|480.38|485.82|480.42|485.74|480.34|12
1625200490000|2021-07-02 04:34:50|485.79|480.39|485.9|480.5|485.92|480.52|485.77|480.37|10
1625200500000|2021-07-02 04:35:00|485.89|480.49|485.92|480.52|485.92|480.52|485.89|480.49|5
1625200520000|2021-07-02 04:35:20|485.99|480.59|486.27|480.87|486.27|480.87|485.99|480.59|6
1625200530000|2021-07-02 04:35:30|486.25|480.85|486.3|480.9|486.31|480.91|486.25|480.85|7
1625200540000|2021-07-02 04:35:40|486.33|480.93|486.59|481.19|486.59|481.19|486.33|480.93|8
1625200550000|2021-07-02 04:35:50|486.57|481.17|486.54|481.14|486.57|481.17|486.43|481.03|8
1625200560000|2021-07-02 04:36:00|486.53|481.13|486.53|481.13|486.53|481.13|486.53|481.13|1
1625200570000|2021-07-02 04:36:10|486.57|481.17|486.69|481.29|486.69|481.29|486.57|481.17|2
1625200580000|2021-07-02 04:36:20|486.67|481.27|486.78|481.38|486.78|481.38|486.67|481.27|5
1625200590000|2021-07-02 04:36:30|486.79|481.39|486.79|481.39|486.79|481.39|486.79|481.39|1
1625200600000|2021-07-02 04:36:40|486.91|481.51|487.42|482.02|487.42|482.02|486.91|481.51|7
1625200610000|2021-07-02 04:36:50|487.44|482.04|487.77|482.37|487.77|482.37|487.44|482.04|6
1625200620000|2021-07-02 04:37:00|487.8|482.4|487.8|482.4|487.8|482.4|487.79|482.39|3
1625200630000|2021-07-02 04:37:10|487.81|482.41|487.79|482.39|487.81|482.41|487.79|482.39|2
1625200640000|2021-07-02 04:37:20|487.77|482.37|487.77|482.37|487.78|482.38|487.77|482.37|3
1625200650000|2021-07-02 04:37:30|487.79|482.39|487.93|482.53|487.93|482.53|487.79|482.39|5
1625200660000|2021-07-02 04:37:40|487.98|482.58|487.97|482.57|487.98|482.58|487.97|482.57|2
1625200670000|2021-07-02 04:37:50|488.07|482.67|488.17|482.77|488.17|482.77|488.06|482.66|6
1625200680000|2021-07-02 04:38:00|488.25|482.85|488.16|482.76|488.25|482.85|488.16|482.76|11
1625200690000|2021-07-02 04:38:10|488.17|482.77|488.03|482.63|488.17|482.77|488.01|482.61|11
1625200700000|2021-07-02 04:38:20|488.02|482.62|487.9|482.5|488.06|482.66|487.88|482.48|12
1625200710000|2021-07-02 04:38:30|487.89|482.49|487.92|482.52|487.93|482.53|487.88|482.48|7
1625200720000|2021-07-02 04:38:40|488.01|482.61|488.06|482.66|488.06|482.66|488|482.6|9
1625200740000|2021-07-02 04:39:00|488.05|482.65|488.09|482.69|488.09|482.69|488.05|482.65|5
1625200750000|2021-07-02 04:39:10|488.14|482.74|488.32|482.92|488.32|482.92|488.14|482.74|10
1625200760000|2021-07-02 04:39:20|488.36|482.96|488.39|482.99|488.39|482.99|488.36|482.96|2
1625200770000|2021-07-02 04:39:30|488.4|483|488.64|483.24|488.64|483.24|488.4|483|5
1625200780000|2021-07-02 04:39:40|488.63|483.23|488.74|483.34|488.74|483.34|488.63|483.23|4
1625200790000|2021-07-02 04:39:50|488.73|483.33|488.73|483.33|488.73|483.33|488.73|483.33|1
1625200800000|2021-07-02 04:40:00|488.71|483.31|488.18|482.78|488.71|483.31|488.18|482.78|11
1625200810000|2021-07-02 04:40:10|488.1|482.7|487.81|482.41|488.11|482.71|487.81|482.41|12
1625200820000|2021-07-02 04:40:20|487.72|482.32|487.79|482.39|487.79|482.39|487.7|482.3|7
1625200830000|2021-07-02 04:40:30|487.81|482.41|487.87|482.47|487.87|482.47|487.81|482.41|2
1625200840000|2021-07-02 04:40:40|487.9|482.5|488.37|482.97|488.37|482.97|487.9|482.5|9
1625200850000|2021-07-02 04:40:50|488.38|482.98|488.87|483.47|488.87|483.47|488.38|482.98|7
1625200860000|2021-07-02 04:41:00|488.93|483.53|488.93|483.53|488.93|483.53|488.93|483.53|1
1625200870000|2021-07-02 04:41:10|489.01|483.61|489.1|483.7|489.1|483.7|489.01|483.61|4
1625200880000|2021-07-02 04:41:20|489.19|483.79|489.21|483.81|489.21|483.81|489.19|483.79|2
1625200890000|2021-07-02 04:41:30|489.42|484.02|489.75|484.35|489.75|484.35|489.28|483.88|11
1625200900000|2021-07-02 04:41:40|489.81|484.41|489.81|484.41|489.81|484.41|489.81|484.41|1
1625200920000|2021-07-02 04:42:00|489.83|484.43|489.72|484.32|489.83|484.43|489.72|484.32|4
1625200930000|2021-07-02 04:42:10|489.6|484.2|489.4|484|489.71|484.31|489.36|483.96|12
1625200940000|2021-07-02 04:42:20|489.41|484.01|488.82|483.42|489.42|484.02|488.82|483.42|14
1625200950000|2021-07-02 04:42:30|488.76|483.36|488.23|482.83|488.76|483.36|488.1|482.7|20
1625200960000|2021-07-02 04:42:40|488.24|482.84|488.22|482.82|488.27|482.87|488.22|482.82|6
1625200970000|2021-07-02 04:42:50|488.15|482.75|488.09|482.69|488.18|482.78|488.08|482.68|6
1625200980000|2021-07-02 04:43:00|488.1|482.7|488.37|482.97|488.37|482.97|488.1|482.7|9
1625200990000|2021-07-02 04:43:10|488.38|482.98|488.6|483.2|488.66|483.26|488.38|482.98|10
1625201000000|2021-07-02 04:43:20|488.57|483.17|488.52|483.12|488.61|483.21|488.51|483.11|13
1625201010000|2021-07-02 04:43:30|488.51|483.11|488.85|483.45|488.85|483.45|488.51|483.11|8
1625201020000|2021-07-02 04:43:40|488.84|483.44|488.84|483.44|488.84|483.44|488.83|483.43|3
1625201030000|2021-07-02 04:43:50|488.83|483.43|488.86|483.46|488.86|483.46|488.78|483.38|8
1625201040000|2021-07-02 04:44:00|488.99|483.59|489.07|483.67|489.07|483.67|488.99|483.59|4
1625201050000|2021-07-02 04:44:10|489.19|483.79|489.05|483.65|489.19|483.79|489.02|483.62|8
1625201060000|2021-07-02 04:44:20|489.09|483.69|489.18|483.78|489.18|483.78|489.09|483.69|3
1625201070000|2021-07-02 04:44:30|489.32|483.92|489.3|483.9|489.33|483.93|489.3|483.9|8
1625201080000|2021-07-02 04:44:40|489.33|483.93|489.47|484.07|489.48|484.08|489.32|483.92|10
1625201090000|2021-07-02 04:44:50|489.46|484.06|489.37|483.97|489.51|484.11|489.37|483.97|13
1625201100000|2021-07-02 04:45:00|489.36|483.96|488.98|483.58|489.38|483.98|488.98|483.58|20
1625201110000|2021-07-02 04:45:10|488.95|483.55|488.91|483.51|488.95|483.55|488.71|483.31|19
1625201120000|2021-07-02 04:45:20|488.89|483.49|488.68|483.28|488.91|483.51|488.68|483.28|8
1625201130000|2021-07-02 04:45:30|488.49|483.09|488.56|483.16|488.6|483.2|488.48|483.08|14
1625201140000|2021-07-02 04:45:40|488.54|483.14|488.5|483.1|488.58|483.18|488.5|483.1|14
1625201150000|2021-07-02 04:45:50|488.46|483.06|488.49|483.09|488.49|483.09|488.46|483.06|5
1625201160000|2021-07-02 04:46:00|488.56|483.16|488.29|482.89|488.56|483.16|488.28|482.88|7
1625201170000|2021-07-02 04:46:10|488.24|482.84|488.13|482.73|488.24|482.84|488.08|482.68|6
1625201180000|2021-07-02 04:46:20|488.15|482.75|488|482.6|488.15|482.75|488|482.6|12
1625201190000|2021-07-02 04:46:30|487.98|482.58|488.01|482.61|488.02|482.62|487.95|482.55|10
1625201200000|2021-07-02 04:46:40|488|482.6|488.48|483.08|488.48|483.08|488|482.6|15
1625201210000|2021-07-02 04:46:50|488.55|483.15|488.89|483.49|488.89|483.49|488.55|483.15|7
1625201220000|2021-07-02 04:47:00|488.92|483.52|488.93|483.53|488.93|483.53|488.92|483.52|2
1625201230000|2021-07-02 04:47:10|489.21|483.81|489.42|484.02|489.42|484.02|489.21|483.81|7
1625201240000|2021-07-02 04:47:20|489.41|484.01|489.37|483.97|489.42|484.02|489.34|483.94|9
1625201250000|2021-07-02 04:47:30|489.36|483.96|489.49|484.09|489.52|484.12|489.36|483.96|13
1625201260000|2021-07-02 04:47:40|489.57|484.17|489.88|484.48|489.9|484.5|489.56|484.16|16
1625201270000|2021-07-02 04:47:50|489.87|484.47|489.66|484.26|489.87|484.47|489.58|484.18|10
1625201280000|2021-07-02 04:48:00|489.71|484.31|489.52|484.12|489.71|484.31|489.52|484.12|9
1625201290000|2021-07-02 04:48:10|489.53|484.13|489.77|484.37|489.77|484.37|489.53|484.13|11
1625201300000|2021-07-02 04:48:20|489.88|484.48|489.84|484.44|489.88|484.48|489.8|484.4|11
1625201310000|2021-07-02 04:48:30|489.81|484.41|489.59|484.19|489.81|484.41|489.58|484.18|11
1625201320000|2021-07-02 04:48:40|489.58|484.18|489.63|484.23|489.65|484.25|489.56|484.16|12
1625201330000|2021-07-02 04:48:50|489.57|484.17|489.56|484.16|489.57|484.17|489.53|484.13|11
1625201340000|2021-07-02 04:49:00|489.51|484.11|489.65|484.25|489.65|484.25|489.47|484.07|12
1625201350000|2021-07-02 04:49:10|489.64|484.24|489.67|484.27|489.67|484.27|489.63|484.23|9
1625201360000|2021-07-02 04:49:20|489.64|484.24|489.67|484.27|489.83|484.43|489.64|484.24|10
1625201370000|2021-07-02 04:49:30|489.68|484.28|490.1|484.7|490.1|484.7|489.68|484.28|10
1625201380000|2021-07-02 04:49:40|490.09|484.69|489.9|484.5|490.09|484.69|489.9|484.5|15
1625201400000|2021-07-02 04:50:00|489.84|484.44|489.85|484.45|489.86|484.46|489.84|484.44|6
1625201410000|2021-07-02 04:50:10|489.93|484.53|489.91|484.51|489.93|484.53|489.87|484.47|3
1625201420000|2021-07-02 04:50:20|490|484.6|489.99|484.59|490|484.6|489.97|484.57|10
1625201430000|2021-07-02 04:50:30|489.98|484.58|489.99|484.59|489.99|484.59|489.98|484.58|2
1625201440000|2021-07-02 04:50:40|489.98|484.58|489.98|484.58|489.98|484.58|489.97|484.57|3
1625201450000|2021-07-02 04:50:50|489.99|484.59|490.08|484.68|490.08|484.68|489.99|484.59|2
1625201460000|2021-07-02 04:51:00|490.1|484.7|490.07|484.67|490.12|484.72|490.02|484.62|8
1625201470000|2021-07-02 04:51:10|490.08|484.68|490.07|484.67|490.08|484.68|490.07|484.67|6
1625201480000|2021-07-02 04:51:20|490.08|484.68|490.07|484.67|490.08|484.68|490.07|484.67|8
1625201490000|2021-07-02 04:51:30|490.08|484.68|490.08|484.68|490.08|484.68|490.07|484.67|5
1625201500000|2021-07-02 04:51:40|490.07|484.67|490.31|484.91|490.31|484.91|490.07|484.67|6
1625201510000|2021-07-02 04:51:50|490.29|484.89|490.4|485|490.4|485|490.29|484.89|11
1625201520000|2021-07-02 04:52:00|490.45|485.05|490.55|485.15|490.55|485.15|490.45|485.05|8
1625201530000|2021-07-02 04:52:10|490.54|485.14|490.55|485.15|490.55|485.15|490.51|485.11|8
1625201540000|2021-07-02 04:52:20|490.54|485.14|490.54|485.14|490.54|485.14|490.54|485.14|1
1625201550000|2021-07-02 04:52:30|490.55|485.15|490.55|485.15|490.56|485.16|490.54|485.14|9
1625201560000|2021-07-02 04:52:40|490.54|485.14|490.57|485.17|490.57|485.17|490.54|485.14|7
1625201570000|2021-07-02 04:52:50|490.56|485.16|490.56|485.16|490.57|485.17|490.56|485.16|3
1625201580000|2021-07-02 04:53:00|490.55|485.15|490.43|485.03|490.55|485.15|490.43|485.03|4
1625201590000|2021-07-02 04:53:10|490.45|485.05|490.26|484.86|490.45|485.05|490.26|484.86|13
1625201600000|2021-07-02 04:53:20|490.27|484.87|489.69|484.29|490.28|484.88|489.69|484.29|14
1625201610000|2021-07-02 04:53:30|489.68|484.28|489.72|484.32|489.72|484.32|489.52|484.12|11
1625201620000|2021-07-02 04:53:40|489.83|484.43|489.57|484.17|489.84|484.44|489.55|484.15|10
1625201630000|2021-07-02 04:53:50|489.51|484.11|489.58|484.18|489.58|484.18|489.37|483.97|10
1625201640000|2021-07-02 04:54:00|489.57|484.17|489.56|484.16|489.65|484.25|489.51|484.11|7
1625201650000|2021-07-02 04:54:10|489.59|484.19|489.45|484.05|489.6|484.2|489.45|484.05|11
1625201660000|2021-07-02 04:54:20|489.5|484.1|489.5|484.1|489.51|484.11|489.5|484.1|5
1625201670000|2021-07-02 04:54:30|489.49|484.09|489.47|484.07|489.5|484.1|489.45|484.05|6
1625201680000|2021-07-02 04:54:40|489.45|484.05|489.37|483.97|489.46|484.06|489.34|483.94|9
1625201690000|2021-07-02 04:54:50|489.35|483.95|488.99|483.59|489.39|483.99|488.9|483.5|16
1625201700000|2021-07-02 04:55:00|489|483.6|488.78|483.38|489.03|483.63|488.76|483.36|11
1625201710000|2021-07-02 04:55:10|488.79|483.39|489.23|483.83|489.23|483.83|488.79|483.39|13
1625201720000|2021-07-02 04:55:20|489.25|483.85|489.68|484.28|489.68|484.28|489.24|483.84|9
1625201730000|2021-07-02 04:55:30|489.69|484.29|489.6|484.2|489.69|484.29|489.6|484.2|6
1625201740000|2021-07-02 04:55:40|489.59|484.19|489.45|484.05|489.59|484.19|489.32|483.92|10
1625201750000|2021-07-02 04:55:50|489.44|484.04|489.44|484.04|489.47|484.07|489.33|483.93|7
1625201760000|2021-07-02 04:56:00|489.63|484.23|489.49|484.09|489.63|484.23|489.49|484.09|2
1625201770000|2021-07-02 04:56:10|489.52|484.12|490.11|484.71|490.11|484.71|489.52|484.12|14
1625201780000|2021-07-02 04:56:20|490.14|484.74|490.14|484.74|490.14|484.74|490.14|484.74|1
1625201800000|2021-07-02 04:56:40|490.17|484.77|490.17|484.77|490.17|484.77|490.17|484.77|1
1625201810000|2021-07-02 04:56:50|490.15|484.75|490.43|485.03|490.44|485.04|490.15|484.75|8
1625201820000|2021-07-02 04:57:00|490.44|485.04|490.44|485.04|490.44|485.04|490.42|485.02|8
1625201830000|2021-07-02 04:57:10|490.43|485.03|490.36|484.96|490.44|485.04|490.36|484.96|8
1625201840000|2021-07-02 04:57:20|490.34|484.94|490.34|484.94|490.35|484.95|490.31|484.91|9
1625201850000|2021-07-02 04:57:30|490.32|484.92|490.29|484.89|490.32|484.92|490.23|484.83|9
1625201860000|2021-07-02 04:57:40|490.28|484.88|490.43|485.03|490.43|485.03|490.26|484.86|12
1625201870000|2021-07-02 04:57:50|490.41|485.01|490.19|484.79|490.41|485.01|490.14|484.74|14
1625201880000|2021-07-02 04:58:00|490.18|484.78|490.22|484.82|490.22|484.82|490.11|484.71|15
1625201890000|2021-07-02 04:58:10|490.13|484.73|490.2|484.8|490.22|484.82|490.13|484.73|8
1625201900000|2021-07-02 04:58:20|490.17|484.77|490.15|484.75|490.21|484.81|490.15|484.75|6
1625201910000|2021-07-02 04:58:30|490.2|484.8|490.25|484.85|490.26|484.86|490.2|484.8|5
1625201920000|2021-07-02 04:58:40|490.27|484.87|490.27|484.87|490.27|484.87|490.27|484.87|1
1625201940000|2021-07-02 04:59:00|490.26|484.86|490.27|484.87|490.27|484.87|490.26|484.86|2
1625201950000|2021-07-02 04:59:10|490.26|484.86|490.3|484.9|490.3|484.9|490.26|484.86|5
1625201960000|2021-07-02 04:59:20|490.29|484.89|490.28|484.88|490.29|484.89|490.25|484.85|5
1625201970000|2021-07-02 04:59:30|490.29|484.89|490.15|484.75|490.29|484.89|490.13|484.73|12
1625201980000|2021-07-02 04:59:40|490.16|484.76|489.78|484.38|490.2|484.8|489.78|484.38|17
1625201990000|2021-07-02 04:59:50|489.77|484.37|490.02|484.62|490.12|484.72|489.58|484.18|16
1625202000000|2021-07-02 05:00:00|490.03|484.63|489.67|484.27|490.15|484.75|489.67|484.27|20
1625202010000|2021-07-02 05:00:10|489.66|484.26|489.34|483.94|489.67|484.27|489.33|483.93|16
1625202020000|2021-07-02 05:00:20|489.3|483.9|489.05|483.65|489.3|483.9|489.02|483.62|13
1625202030000|2021-07-02 05:00:30|489.04|483.64|489.2|483.8|489.2|483.8|489.04|483.64|9
1625202040000|2021-07-02 05:00:40|489.24|483.84|489.28|483.88|489.28|483.88|489.24|483.84|3
1625202050000|2021-07-02 05:00:50|489.52|484.12|490.09|484.69|490.11|484.71|489.52|484.12|15
1625202060000|2021-07-02 05:01:00|490.04|484.64|490.03|484.63|490.05|484.65|490.03|484.63|5
1625202070000|2021-07-02 05:01:10|490.11|484.71|490.29|484.89|490.29|484.89|490.11|484.71|9
1625202080000|2021-07-02 05:01:20|490.3|484.9|490.41|485.01|490.41|485.01|490.3|484.9|10
1625202090000|2021-07-02 05:01:30|490.4|485|490.51|485.11|490.51|485.11|490.4|485|3
1625202120000|2021-07-02 05:02:00|490.5|485.1|490.33|484.93|490.5|485.1|490.33|484.93|4
1625202130000|2021-07-02 05:02:10|490.38|484.98|490.42|485.02|490.42|485.02|490.38|484.98|3
1625202150000|2021-07-02 05:02:30|490.51|485.11|490.64|485.24|490.69|485.29|490.51|485.11|5
1625202160000|2021-07-02 05:02:40|490.66|485.26|490.48|485.08|490.66|485.26|490.43|485.03|13
1625202170000|2021-07-02 05:02:50|490.47|485.07|490.47|485.07|490.47|485.07|490.47|485.07|1
1625202180000|2021-07-02 05:03:00|490.48|485.08|490.47|485.07|490.48|485.08|490.46|485.06|10
1625202190000|2021-07-02 05:03:10|490.45|485.05|490.47|485.07|490.48|485.08|490.45|485.05|5
1625202200000|2021-07-02 05:03:20|490.46|485.06|490.11|484.71|490.46|485.06|490.09|484.69|13
1625202210000|2021-07-02 05:03:30|490.07|484.67|490.18|484.78|490.18|484.78|490.07|484.67|9
1625202220000|2021-07-02 05:03:40|490.3|484.9|490.26|484.86|490.3|484.9|490.25|484.85|8
1625202230000|2021-07-02 05:03:50|490.25|484.85|490.28|484.88|490.33|484.93|490.23|484.83|16
1625202240000|2021-07-02 05:04:00|490.27|484.87|490.3|484.9|490.35|484.95|490.27|484.87|9
1625202250000|2021-07-02 05:04:10|490.34|484.94|490.38|484.98|490.4|485|490.34|484.94|8
1625202260000|2021-07-02 05:04:20|490.36|484.96|490.31|484.91|490.45|485.05|490.29|484.89|11
1625202270000|2021-07-02 05:04:30|490.29|484.89|490.26|484.86|490.31|484.91|490.26|484.86|12
1625202280000|2021-07-02 05:04:40|490.27|484.87|490.24|484.84|490.28|484.88|490.24|484.84|5
1625202290000|2021-07-02 05:04:50|490.25|484.85|490.37|484.97|490.37|484.97|490.25|484.85|11
1625202300000|2021-07-02 05:05:00|490.42|485.02|490.26|484.86|490.42|485.02|490.26|484.86|5
1625202310000|2021-07-02 05:05:10|490.27|484.87|490.24|484.84|490.29|484.89|490.24|484.84|4
1625202320000|2021-07-02 05:05:20|490.21|484.81|490.22|484.82|490.22|484.82|490.13|484.73|10
1625202330000|2021-07-02 05:05:30|490.24|484.84|490.24|484.84|490.24|484.84|490.24|484.84|1
1625202340000|2021-07-02 05:05:40|490.25|484.85|490.13|484.73|490.25|484.85|490.07|484.67|12
1625202350000|2021-07-02 05:05:50|490.14|484.74|490.13|484.73|490.14|484.74|490.1|484.7|9
1625202360000|2021-07-02 05:06:00|490.15|484.75|490.21|484.81|490.21|484.81|490.14|484.74|8
1625202370000|2021-07-02 05:06:10|490.31|484.91|490.32|484.92|490.34|484.94|490.28|484.88|11
1625202380000|2021-07-02 05:06:20|490.33|484.93|490.31|484.91|490.33|484.93|490.31|484.91|5
1625202390000|2021-07-02 05:06:30|490.32|484.92|490.22|484.82|490.32|484.92|490.22|484.82|6
1625202400000|2021-07-02 05:06:40|490.2|484.8|490.2|484.8|490.2|484.8|490.18|484.78|3
1625202410000|2021-07-02 05:06:50|490.21|484.81|490.2|484.8|490.21|484.81|490.19|484.79|4
1625202420000|2021-07-02 05:07:00|490.19|484.79|490.25|484.85|490.28|484.88|490.19|484.79|9
1625202430000|2021-07-02 05:07:10|490.26|484.86|490.31|484.91|490.33|484.93|490.26|484.86|9
1625202440000|2021-07-02 05:07:20|490.25|484.85|490.27|484.87|490.27|484.87|490.16|484.76|14
1625202450000|2021-07-02 05:07:30|490.24|484.84|490.13|484.73|490.28|484.88|490.12|484.72|13
1625202460000|2021-07-02 05:07:40|490.14|484.74|489.84|484.44|490.14|484.74|489.84|484.44|8
1625202470000|2021-07-02 05:07:50|489.73|484.33|489.74|484.34|489.78|484.38|489.73|484.33|7
1625202480000|2021-07-02 05:08:00|489.75|484.35|489.66|484.26|489.81|484.41|489.66|484.26|8
1625202490000|2021-07-02 05:08:10|489.65|484.25|489.63|484.23|489.68|484.28|489.63|484.23|6
1625202500000|2021-07-02 05:08:20|489.64|484.24|489.56|484.16|489.68|484.28|489.56|484.16|10
1625202510000|2021-07-02 05:08:30|489.47|484.07|489.18|483.78|489.47|484.07|489.17|483.77|11
1625202520000|2021-07-02 05:08:40|489.14|483.74|489.22|483.82|489.24|483.84|489.14|483.74|11
1625202530000|2021-07-02 05:08:50|489.23|483.83|489.53|484.13|489.53|484.13|489.22|483.82|10
1625202540000|2021-07-02 05:09:00|489.62|484.22|489.85|484.45|489.85|484.45|489.57|484.17|5
1625202550000|2021-07-02 05:09:10|489.86|484.46|489.89|484.49|489.92|484.52|489.84|484.44|9
1625202560000|2021-07-02 05:09:20|489.9|484.5|489.27|483.87|489.9|484.5|489.27|483.87|15
1625202570000|2021-07-02 05:09:30|489.18|483.78|489.04|483.64|489.24|483.84|489.04|483.64|12
1625202580000|2021-07-02 05:09:40|489.02|483.62|489.13|483.73|489.13|483.73|488.99|483.59|8
1625202590000|2021-07-02 05:09:50|489.14|483.74|489.16|483.76|489.18|483.78|489.14|483.74|5
1625202600000|2021-07-02 05:10:00|489.17|483.77|489.32|483.92|489.32|483.92|489.15|483.75|13
1625202610000|2021-07-02 05:10:10|489.37|483.97|489.6|484.2|489.76|484.36|489.37|483.97|15
1625202620000|2021-07-02 05:10:20|489.59|484.19|489.61|484.21|489.65|484.25|489.57|484.17|8
1625202630000|2021-07-02 05:10:30|489.65|484.25|489.65|484.25|489.65|484.25|489.54|484.14|9
1625202640000|2021-07-02 05:10:40|489.64|484.24|489.53|484.13|489.64|484.24|489.51|484.11|12
1625202650000|2021-07-02 05:10:50|489.52|484.12|489.49|484.09|489.52|484.12|489.45|484.05|10
1625202660000|2021-07-02 05:11:00|489.51|484.11|489.81|484.41|489.81|484.41|489.51|484.11|13
1625202670000|2021-07-02 05:11:10|489.94|484.54|489.87|484.47|489.94|484.54|489.86|484.46|6
1625202680000|2021-07-02 05:11:20|489.91|484.51|489.88|484.48|489.91|484.51|489.88|484.48|3
1625202690000|2021-07-02 05:11:30|489.85|484.45|489.75|484.35|489.85|484.45|489.75|484.35|4
1625202720000|2021-07-02 05:12:00|489.77|484.37|489.52|484.12|489.77|484.37|489.52|484.12|10
1625202730000|2021-07-02 05:12:10|489.51|484.11|489.31|483.91|489.51|484.11|489.31|483.91|9
1625202740000|2021-07-02 05:12:20|489.28|483.88|489.19|483.79|489.28|483.88|489.13|483.73|15
1625202750000|2021-07-02 05:12:30|489.18|483.78|489.19|483.79|489.21|483.81|489.18|483.78|7
1625202760000|2021-07-02 05:12:40|489.21|483.81|489.19|483.79|489.21|483.81|489.17|483.77|12
1625202770000|2021-07-02 05:12:50|489.21|483.81|489.03|483.63|489.21|483.81|489.03|483.63|9
1625202780000|2021-07-02 05:13:00|489.04|483.64|489.08|483.68|489.08|483.68|489.04|483.64|6
1625202790000|2021-07-02 05:13:10|489.17|483.77|489.17|483.77|489.17|483.77|489.17|483.77|1
1625202800000|2021-07-02 05:13:20|489.19|483.79|489.24|483.84|489.25|483.85|489.19|483.79|3
1625202810000|2021-07-02 05:13:30|489.23|483.83|489.23|483.83|489.23|483.83|489.22|483.82|3
1625202820000|2021-07-02 05:13:40|489.25|483.85|489.12|483.72|489.25|483.85|489.12|483.72|8
1625202830000|2021-07-02 05:13:50|489.13|483.73|489.13|483.73|489.13|483.73|489.12|483.72|3
1625202840000|2021-07-02 05:14:00|489.15|483.75|488.97|483.57|489.15|483.75|488.97|483.57|10
1625202850000|2021-07-02 05:14:10|488.94|483.54|488.91|483.51|488.96|483.56|488.9|483.5|10
1625202860000|2021-07-02 05:14:20|488.92|483.52|488.77|483.37|488.97|483.57|488.76|483.36|19
1625202870000|2021-07-02 05:14:30|488.79|483.39|488.92|483.52|488.94|483.54|488.69|483.29|19
1625202880000|2021-07-02 05:14:40|488.93|483.53|489|483.6|489|483.6|488.92|483.52|10
1625202890000|2021-07-02 05:14:50|488.99|483.59|488.57|483.17|488.99|483.59|488.57|483.17|14
1625202900000|2021-07-02 05:15:00|488.59|483.19|488.64|483.24|488.69|483.29|488.58|483.18|16
1625202910000|2021-07-02 05:15:10|488.65|483.25|488.57|483.17|488.69|483.29|488.55|483.15|10
1625202920000|2021-07-02 05:15:20|488.64|483.24|488.64|483.24|488.64|483.24|488.64|483.24|1
1625202930000|2021-07-02 05:15:30|488.71|483.31|488.7|483.3|488.71|483.31|488.68|483.28|9
1625202940000|2021-07-02 05:15:40|488.62|483.22|488.55|483.15|488.62|483.22|488.55|483.15|4
1625202950000|2021-07-02 05:15:50|488.52|483.12|488.56|483.16|488.56|483.16|488.52|483.12|5
1625202960000|2021-07-02 05:16:00|488.57|483.17|488.56|483.16|488.57|483.17|488.53|483.13|7
1625202970000|2021-07-02 05:16:10|488.58|483.18|488.59|483.19|488.6|483.2|488.53|483.13|5
1625202980000|2021-07-02 05:16:20|488.7|483.3|488.95|483.55|488.95|483.55|488.7|483.3|8
1625202990000|2021-07-02 05:16:30|489.03|483.63|488.98|483.58|489.03|483.63|488.93|483.53|9
1625203000000|2021-07-02 05:16:40|489.06|483.66|489.24|483.84|489.24|483.84|489.06|483.66|6
1625203010000|2021-07-02 05:16:50|489.25|483.85|489.28|483.88|489.31|483.91|489.25|483.85|6
1625203020000|2021-07-02 05:17:00|489.34|483.94|489.35|483.95|489.35|483.95|489.34|483.94|2
1625203030000|2021-07-02 05:17:10|489.34|483.94|489.19|483.79|489.44|484.04|489.19|483.79|13
1625203040000|2021-07-02 05:17:20|489.07|483.67|488.95|483.55|489.09|483.69|488.83|483.43|18
1625203050000|2021-07-02 05:17:30|488.88|483.48|488.84|483.44|488.94|483.54|488.77|483.37|13
1625203060000|2021-07-02 05:17:40|488.83|483.43|489.18|483.78|489.18|483.78|488.8|483.4|14
1625203070000|2021-07-02 05:17:50|489.17|483.77|489.34|483.94|489.36|483.96|489.17|483.77|16
1625203080000|2021-07-02 05:18:00|489.35|483.95|489.64|484.24|489.65|484.25|489.34|483.94|18
1625203090000|2021-07-02 05:18:10|489.7|484.3|490.54|485.14|490.54|485.14|489.69|484.29|20
1625203100000|2021-07-02 05:18:20|490.51|485.11|490.45|485.05|490.52|485.12|490.32|484.92|21
1625203110000|2021-07-02 05:18:30|490.47|485.07|490.47|485.07|490.48|485.08|490.47|485.07|3
1625203120000|2021-07-02 05:18:40|490.5|485.1|490.7|485.3|490.7|485.3|490.5|485.1|8
1625203130000|2021-07-02 05:18:50|490.71|485.31|490.66|485.26|490.72|485.32|490.66|485.26|10
1625203140000|2021-07-02 05:19:00|490.69|485.29|490.69|485.29|490.71|485.31|490.65|485.25|10
1625203150000|2021-07-02 05:19:10|490.66|485.26|490.67|485.27|490.7|485.3|490.66|485.26|7
1625203160000|2021-07-02 05:19:20|490.66|485.26|490.67|485.27|490.68|485.28|490.66|485.26|6
1625203170000|2021-07-02 05:19:30|490.7|485.3|490.7|485.3|490.7|485.3|490.7|485.3|1
1625203180000|2021-07-02 05:19:40|490.71|485.31|490.77|485.37|490.77|485.37|490.71|485.31|3
1625203190000|2021-07-02 05:19:50|490.79|485.39|490.77|485.37|490.79|485.39|490.76|485.36|3
1625203200000|2021-07-02 05:20:00|490.76|485.36|490.74|485.34|490.77|485.37|490.71|485.31|10
1625203210000|2021-07-02 05:20:10|490.66|485.26|490.55|485.15|490.66|485.26|490.55|485.15|19
1625203220000|2021-07-02 05:20:20|490.56|485.16|490.67|485.27|490.67|485.27|490.56|485.16|11
1625203230000|2021-07-02 05:20:30|490.6|485.2|490.6|485.2|490.67|485.27|490.59|485.19|7
1625203240000|2021-07-02 05:20:40|490.67|485.27|490.67|485.27|490.67|485.27|490.6|485.2|5
1625203250000|2021-07-02 05:20:50|490.6|485.2|490.4|485|490.6|485.2|490.33|484.93|15
1625203260000|2021-07-02 05:21:00|490.42|485.02|490.58|485.18|490.61|485.21|490.39|484.99|14
1625203270000|2021-07-02 05:21:10|490.61|485.21|490.76|485.36|490.79|485.39|490.61|485.21|14
1625203280000|2021-07-02 05:21:20|490.77|485.37|490.83|485.43|490.83|485.43|490.77|485.37|8
1625203290000|2021-07-02 05:21:30|490.85|485.45|490.94|485.54|490.94|485.54|490.85|485.45|2
1625203300000|2021-07-02 05:21:40|490.98|485.58|491.06|485.66|491.21|485.81|490.98|485.58|15
1625203310000|2021-07-02 05:21:50|491.1|485.7|491.18|485.78|491.18|485.78|491.1|485.7|5
1625203320000|2021-07-02 05:22:00|491.19|485.79|491.44|486.04|491.44|486.04|491.19|485.79|7
1625203330000|2021-07-02 05:22:10|491.48|486.08|491.49|486.09|491.5|486.1|491.48|486.08|9
1625203340000|2021-07-02 05:22:20|491.48|486.08|491.36|485.96|491.48|486.08|491.33|485.93|4
1625203350000|2021-07-02 05:22:30|491.4|486|491.43|486.03|491.43|486.03|491.4|486|5
1625203360000|2021-07-02 05:22:40|491.46|486.06|491.57|486.17|491.64|486.24|491.46|486.06|11
1625203370000|2021-07-02 05:22:50|491.56|486.16|491.64|486.24|491.64|486.24|491.56|486.16|3
1625203380000|2021-07-02 05:23:00|491.62|486.22|491.64|486.24|491.64|486.24|491.62|486.22|2
1625203390000|2021-07-02 05:23:10|491.61|486.21|491.58|486.18|491.61|486.21|491.58|486.18|4
1625203400000|2021-07-02 05:23:20|491.61|486.21|491.68|486.28|491.68|486.28|491.59|486.19|7
1625203410000|2021-07-02 05:23:30|491.69|486.29|491.69|486.29|491.69|486.29|491.69|486.29|1
1625203420000|2021-07-02 05:23:40|491.7|486.3|491.84|486.44|491.84|486.44|491.7|486.3|6
1625203430000|2021-07-02 05:23:50|491.85|486.45|491.66|486.26|491.85|486.45|491.65|486.25|6
1625203440000|2021-07-02 05:24:00|491.62|486.22|491.53|486.13|491.62|486.22|491.53|486.13|8
1625203450000|2021-07-02 05:24:10|491.52|486.12|491.51|486.11|491.57|486.17|491.51|486.11|9
1625203460000|2021-07-02 05:24:20|491.5|486.1|491.49|486.09|491.54|486.14|491.47|486.07|9
1625203470000|2021-07-02 05:24:30|491.48|486.08|491.52|486.12|491.52|486.12|491.48|486.08|6
1625203480000|2021-07-02 05:24:40|491.48|486.08|491.22|485.82|491.49|486.09|491.19|485.79|9
1625203490000|2021-07-02 05:24:50|491.23|485.83|491.05|485.65|491.23|485.83|491.01|485.61|12
1625203500000|2021-07-02 05:25:00|491.04|485.64|490.82|485.42|491.04|485.64|490.82|485.42|9
1625203510000|2021-07-02 05:25:10|490.83|485.43|491|485.6|491|485.6|490.83|485.43|7
1625203520000|2021-07-02 05:25:20|491.01|485.61|491.02|485.62|491.02|485.62|490.99|485.59|3
1625203530000|2021-07-02 05:25:30|491.01|485.61|490.98|485.58|491.04|485.64|490.98|485.58|8
1625203540000|2021-07-02 05:25:40|490.99|485.59|490.99|485.59|490.99|485.59|490.99|485.59|1
1625203550000|2021-07-02 05:25:50|490.97|485.57|490.99|485.59|491.01|485.61|490.94|485.54|13
1625203560000|2021-07-02 05:26:00|490.97|485.57|490.93|485.53|491|485.6|490.93|485.53|15
1625203570000|2021-07-02 05:26:10|490.95|485.55|491.08|485.68|491.08|485.68|490.95|485.55|5
1625203580000|2021-07-02 05:26:20|491.04|485.64|490.93|485.53|491.05|485.65|490.88|485.48|11
1625203590000|2021-07-02 05:26:30|490.88|485.48|490.91|485.51|490.92|485.52|490.87|485.47|11
1625203600000|2021-07-02 05:26:40|490.87|485.47|490.72|485.32|490.87|485.47|490.72|485.32|9
1625203610000|2021-07-02 05:26:50|490.71|485.31|490.61|485.21|490.71|485.31|490.58|485.18|9
1625203620000|2021-07-02 05:27:00|490.59|485.19|490.41|485.01|490.62|485.22|490.41|485.01|12
1625203630000|2021-07-02 05:27:10|490.42|485.02|490.42|485.02|490.42|485.02|490.4|485|5
1625203640000|2021-07-02 05:27:20|490.41|485.01|490.41|485.01|490.56|485.16|490.39|484.99|10
1625203650000|2021-07-02 05:27:30|490.37|484.97|489.84|484.44|490.37|484.97|489.83|484.43|17
1625203660000|2021-07-02 05:27:40|489.82|484.42|489.88|484.48|489.89|484.49|489.82|484.42|4
1625203670000|2021-07-02 05:27:50|489.87|484.47|489.82|484.42|489.89|484.49|489.82|484.42|9
1625203680000|2021-07-02 05:28:00|489.86|484.46|489.84|484.44|489.86|484.46|489.75|484.35|15
1625203690000|2021-07-02 05:28:10|489.86|484.46|489.76|484.36|489.9|484.5|489.76|484.36|14
1625203700000|2021-07-02 05:28:20|489.79|484.39|489.74|484.34|489.81|484.41|489.74|484.34|12
1625203710000|2021-07-02 05:28:30|489.75|484.35|489.83|484.43|489.94|484.54|489.74|484.34|17
1625203720000|2021-07-02 05:28:40|489.95|484.55|489.93|484.53|489.95|484.55|489.93|484.53|3
1625203730000|2021-07-02 05:28:50|489.83|484.43|489.82|484.42|489.9|484.5|489.81|484.41|11
1625203740000|2021-07-02 05:29:00|489.81|484.41|489.61|484.21|489.81|484.41|489.58|484.18|10
1625203750000|2021-07-02 05:29:10|489.6|484.2|489.68|484.28|489.68|484.28|489.58|484.18|10
1625203760000|2021-07-02 05:29:20|489.59|484.19|489.59|484.19|489.59|484.19|489.59|484.19|1
1625203770000|2021-07-02 05:29:30|489.45|484.05|489.45|484.05|489.52|484.12|489.45|484.05|8
1625203780000|2021-07-02 05:29:40|489.44|484.04|489.66|484.26|489.67|484.27|489.31|483.91|13
1625203800000|2021-07-02 05:30:00|489.61|484.21|489.75|484.35|489.75|484.35|489.61|484.21|10
1625203810000|2021-07-02 05:30:10|489.79|484.39|490.19|484.79|490.19|484.79|489.79|484.39|10
1625203820000|2021-07-02 05:30:20|490.24|484.84|490.56|485.16|490.56|485.16|490.23|484.83|14
1625203830000|2021-07-02 05:30:30|490.61|485.21|490.48|485.08|490.61|485.21|490.33|484.93|16
1625203840000|2021-07-02 05:30:40|490.59|485.19|490.48|485.08|490.59|485.19|490.45|485.05|11
1625203850000|2021-07-02 05:30:50|490.47|485.07|490.49|485.09|490.49|485.09|490.45|485.05|6
1625203860000|2021-07-02 05:31:00|490.43|485.03|490.4|485|490.43|485.03|490.38|484.98|6
1625203870000|2021-07-02 05:31:10|490.35|484.95|490.35|484.95|490.36|484.96|490.35|484.95|3
1625203880000|2021-07-02 05:31:20|490.34|484.94|490.14|484.74|490.47|485.07|490.14|484.74|16
1625203890000|2021-07-02 05:31:30|490.22|484.82|490.17|484.77|490.22|484.82|490.17|484.77|9
1625203900000|2021-07-02 05:31:40|490.1|484.7|489.81|484.41|490.1|484.7|489.75|484.35|13
1625203910000|2021-07-02 05:31:50|489.82|484.42|489.41|484.01|489.82|484.42|489.38|483.98|13
1625203920000|2021-07-02 05:32:00|489.4|484|489.32|483.92|489.4|484|489.25|483.85|18
1625203930000|2021-07-02 05:32:10|489.34|483.94|489.2|483.8|489.34|483.94|489.18|483.78|18
1625203940000|2021-07-02 05:32:20|489.21|483.81|489.1|483.7|489.24|483.84|489.1|483.7|15
1625203950000|2021-07-02 05:32:30|489.08|483.68|488.96|483.56|489.08|483.68|488.93|483.53|8
1625203960000|2021-07-02 05:32:40|488.93|483.53|488.74|483.34|488.93|483.53|488.68|483.28|13
1625203970000|2021-07-02 05:32:50|488.75|483.35|488.53|483.13|488.79|483.39|488.49|483.09|15
1625203980000|2021-07-02 05:33:00|488.54|483.14|488.58|483.18|488.6|483.2|488.46|483.06|18
1625203990000|2021-07-02 05:33:10|488.52|483.12|488.55|483.15|488.55|483.15|488.48|483.08|17
1625204000000|2021-07-02 05:33:20|488.54|483.14|488.86|483.46|488.86|483.46|488.54|483.14|12
1625204010000|2021-07-02 05:33:30|488.89|483.49|488.63|483.23|488.97|483.57|488.63|483.23|21
1625204020000|2021-07-02 05:33:40|488.62|483.22|488.63|483.23|488.64|483.24|488.61|483.21|8
1625204030000|2021-07-02 05:33:50|488.61|483.21|488.58|483.18|488.61|483.21|488.57|483.17|11
1625204040000|2021-07-02 05:34:00|488.57|483.17|488.55|483.15|488.65|483.25|488.55|483.15|8
1625204060000|2021-07-02 05:34:20|488.69|483.29|488.75|483.35|488.75|483.35|488.69|483.29|3
1625204070000|2021-07-02 05:34:30|488.74|483.34|488.66|483.26|488.74|483.34|488.66|483.26|6
1625204080000|2021-07-02 05:34:40|488.64|483.24|488.62|483.22|488.64|483.24|488.56|483.16|14
1625204090000|2021-07-02 05:34:50|488.53|483.13|488.45|483.05|488.54|483.14|488.39|482.99|16
1625204100000|2021-07-02 05:35:00|488.46|483.06|488.59|483.19|488.62|483.22|488.39|482.99|11
1625204110000|2021-07-02 05:35:10|488.7|483.3|488.7|483.3|488.7|483.3|488.7|483.3|1
1625204140000|2021-07-02 05:35:40|488.76|483.36|488.76|483.36|488.76|483.36|488.76|483.36|1
1625204150000|2021-07-02 05:35:50|488.83|483.43|489.33|483.93|489.33|483.93|488.83|483.43|13
1625204160000|2021-07-02 05:36:00|489.32|483.92|488.82|483.42|489.32|483.92|488.82|483.42|18
1625204170000|2021-07-02 05:36:10|488.83|483.43|488.89|483.49|488.89|483.49|488.77|483.37|11
1625204180000|2021-07-02 05:36:20|488.91|483.51|489.19|483.79|489.26|483.86|488.91|483.51|18
1625204190000|2021-07-02 05:36:30|489.2|483.8|489.2|483.8|489.35|483.95|489.19|483.79|17
1625204200000|2021-07-02 05:36:40|489.19|483.79|489.11|483.71|489.24|483.84|489.06|483.66|14
1625204210000|2021-07-02 05:36:50|489.1|483.7|488.95|483.55|489.11|483.71|488.95|483.55|16
1625204220000|2021-07-02 05:37:00|488.96|483.56|488.98|483.58|489.02|483.62|488.95|483.55|12
1625204230000|2021-07-02 05:37:10|488.96|483.56|488.93|483.53|488.98|483.58|488.92|483.52|19
1625204240000|2021-07-02 05:37:20|488.94|483.54|488.95|483.55|489.04|483.64|488.91|483.51|17
1625204250000|2021-07-02 05:37:30|488.97|483.57|488.92|483.52|488.97|483.57|488.89|483.49|9
1625204260000|2021-07-02 05:37:40|488.94|483.54|488.94|483.54|488.95|483.55|488.9|483.5|11
1625204270000|2021-07-02 05:37:50|488.93|483.53|488.77|483.37|488.93|483.53|488.72|483.32|16
1625204280000|2021-07-02 05:38:00|488.76|483.36|488.64|483.24|488.76|483.36|488.64|483.24|6
1625204290000|2021-07-02 05:38:10|488.65|483.25|488.29|482.89|488.66|483.26|488.25|482.85|17
1625204300000|2021-07-02 05:38:20|488.21|482.81|488.13|482.73|488.28|482.88|488.13|482.73|18
1625204310000|2021-07-02 05:38:30|488.15|482.75|487.75|482.35|488.16|482.76|487.75|482.35|14
1625204320000|2021-07-02 05:38:40|487.76|482.36|488.05|482.65|488.05|482.65|487.73|482.33|17
1625204330000|2021-07-02 05:38:50|488.01|482.61|487.85|482.45|488.04|482.64|487.84|482.44|13
1625204340000|2021-07-02 05:39:00|487.84|482.44|487.64|482.24|487.88|482.48|487.62|482.22|19
1625204350000|2021-07-02 05:39:10|487.63|482.23|487.64|482.24|487.71|482.31|487.61|482.21|19
1625204360000|2021-07-02 05:39:20|487.65|482.25|487.62|482.22|487.68|482.28|487.55|482.15|12
1625204370000|2021-07-02 05:39:30|487.64|482.24|487.55|482.15|487.66|482.26|487.55|482.15|11
1625204380000|2021-07-02 05:39:40|487.54|482.14|487.53|482.13|487.56|482.16|487.48|482.08|13
1625204390000|2021-07-02 05:39:50|487.54|482.14|487.05|481.65|487.55|482.15|487.02|481.62|15
1625204400000|2021-07-02 05:40:00|487.09|481.69|487.1|481.7|487.21|481.81|487.02|481.62|13
1625204410000|2021-07-02 05:40:10|487.09|481.69|486.94|481.54|487.11|481.71|486.94|481.54|13
1625204420000|2021-07-02 05:40:20|486.95|481.55|486.84|481.44|487.01|481.61|486.82|481.42|12
1625204430000|2021-07-02 05:40:30|486.93|481.53|487.05|481.65|487.06|481.66|486.93|481.53|8
1625204440000|2021-07-02 05:40:40|487.03|481.63|486.94|481.54|487.04|481.64|486.94|481.54|6
1625204450000|2021-07-02 05:40:50|487.09|481.69|487.27|481.87|487.3|481.9|487.09|481.69|8
1625204460000|2021-07-02 05:41:00|487.28|481.88|487.43|482.03|487.5|482.1|487.28|481.88|8
1625204470000|2021-07-02 05:41:10|487.44|482.04|487.48|482.08|487.48|482.08|487.43|482.03|5
1625204480000|2021-07-02 05:41:20|487.47|482.07|487.05|481.65|487.47|482.07|487.01|481.61|23
1625204490000|2021-07-02 05:41:30|487.09|481.69|486.8|481.4|487.16|481.76|486.78|481.38|15
1625204500000|2021-07-02 05:41:40|486.68|481.28|486.46|481.06|486.71|481.31|486.44|481.04|14
1625204510000|2021-07-02 05:41:50|486.47|481.07|486.41|481.01|486.5|481.1|486.39|480.99|14
1625204520000|2021-07-02 05:42:00|486.3|480.9|486.26|480.86|486.36|480.96|486.21|480.81|15
1625204530000|2021-07-02 05:42:10|486.29|480.89|486.32|480.92|486.41|481.01|486.2|480.8|19
1625204540000|2021-07-02 05:42:20|486.34|480.94|486.39|480.99|486.41|481.01|486.25|480.85|24
1625204550000|2021-07-02 05:42:30|486.41|481.01|486.22|480.82|486.41|481.01|486.03|480.63|16
1625204560000|2021-07-02 05:42:40|486.24|480.84|485.85|480.45|486.24|480.84|485.84|480.44|20
1625204570000|2021-07-02 05:42:50|485.87|480.47|485.82|480.42|485.87|480.47|485.68|480.28|19
1625204580000|2021-07-02 05:43:00|485.81|480.41|486.13|480.73|486.13|480.73|485.78|480.38|16
1625204590000|2021-07-02 05:43:10|486.08|480.68|486.08|480.68|486.11|480.71|486.06|480.66|12
1625204600000|2021-07-02 05:43:20|486.1|480.7|486.23|480.83|486.23|480.83|486.08|480.68|13
1625204610000|2021-07-02 05:43:30|486.22|480.82|486.19|480.79|486.23|480.83|486.1|480.7|13
1625204620000|2021-07-02 05:43:40|486.18|480.78|486.05|480.65|486.2|480.8|486.05|480.65|17
1625204630000|2021-07-02 05:43:50|486.06|480.66|485.73|480.33|486.06|480.66|485.73|480.33|17
1625204640000|2021-07-02 05:44:00|485.72|480.32|485.78|480.38|485.78|480.38|485.71|480.31|5
1625204650000|2021-07-02 05:44:10|485.82|480.42|485.93|480.53|485.94|480.54|485.78|480.38|7
1625204660000|2021-07-02 05:44:20|485.9|480.5|485.97|480.57|485.97|480.57|485.9|480.5|4
1625204670000|2021-07-02 05:44:30|485.91|480.51|485.96|480.56|485.96|480.56|485.91|480.51|5
1625204680000|2021-07-02 05:44:40|485.98|480.58|485.73|480.33|485.98|480.58|485.71|480.31|13
1625204690000|2021-07-02 05:44:50|485.72|480.32|485.76|480.36|485.79|480.39|485.71|480.31|14
1625204700000|2021-07-02 05:45:00|485.81|480.41|485.92|480.52|485.93|480.53|485.73|480.33|15
1625204710000|2021-07-02 05:45:10|485.91|480.51|485.94|480.54|485.98|480.58|485.91|480.51|13
1625204720000|2021-07-02 05:45:20|486.04|480.64|485.96|480.56|486.04|480.64|485.9|480.5|17
1625204730000|2021-07-02 05:45:30|485.97|480.57|485.29|479.89|485.97|480.57|485.29|479.89|16
1625204740000|2021-07-02 05:45:40|485.3|479.9|485.13|479.73|485.3|479.9|485.12|479.72|13
1625204750000|2021-07-02 05:45:50|485.12|479.72|484.83|479.43|485.14|479.74|484.83|479.43|12
1625204760000|2021-07-02 05:46:00|484.75|479.35|485.15|479.75|485.15|479.75|484.75|479.35|15
1625204770000|2021-07-02 05:46:10|485.13|479.73|485.11|479.71|485.17|479.77|485.07|479.67|10
1625204780000|2021-07-02 05:46:20|485|479.6|484.57|479.17|485|479.6|484.57|479.17|19
1625204790000|2021-07-02 05:46:30|484.56|479.16|484.25|478.85|484.56|479.16|483.78|478.38|27
1625204800000|2021-07-02 05:46:40|484.24|478.84|484.39|478.99|484.48|479.08|484.24|478.84|16
1625204810000|2021-07-02 05:46:50|484.36|478.96|484.12|478.72|484.36|478.96|484.02|478.62|23
1625204820000|2021-07-02 05:47:00|484.18|478.78|484.18|478.78|484.29|478.89|484.14|478.74|15
1625204830000|2021-07-02 05:47:10|484.1|478.7|483.51|478.11|484.1|478.7|483.49|478.09|22
1625204840000|2021-07-02 05:47:20|483.49|478.09|483.64|478.24|483.64|478.24|483.49|478.09|18
1625204850000|2021-07-02 05:47:30|483.69|478.29|483.79|478.39|484.18|478.78|483.69|478.29|26
1625204860000|2021-07-02 05:47:40|483.75|478.35|483.94|478.54|484.03|478.63|483.75|478.35|18
1625204870000|2021-07-02 05:47:50|483.96|478.56|484.02|478.62|484.04|478.64|483.88|478.48|8
1625204880000|2021-07-02 05:48:00|484.09|478.69|484.1|478.7|484.19|478.79|483.99|478.59|16
1625204890000|2021-07-02 05:48:10|484.09|478.69|483.82|478.42|484.12|478.72|483.82|478.42|12
1625204900000|2021-07-02 05:48:20|483.83|478.43|483.35|477.95|483.95|478.55|483.35|477.95|18
1625204910000|2021-07-02 05:48:30|483.38|477.98|483.74|478.34|483.77|478.37|483.35|477.95|17
1625204920000|2021-07-02 05:48:40|483.72|478.32|483.75|478.35|483.87|478.47|483.72|478.32|13
1625204930000|2021-07-02 05:48:50|483.74|478.34|483.75|478.35|483.79|478.39|483.72|478.32|21
1625204940000|2021-07-02 05:49:00|483.76|478.36|483.97|478.57|483.97|478.57|483.66|478.26|13
1625204950000|2021-07-02 05:49:10|483.98|478.58|484.3|478.9|484.32|478.92|483.98|478.58|14
1625204960000|2021-07-02 05:49:20|484.29|478.89|483.8|478.4|484.29|478.89|483.8|478.4|9
1625204970000|2021-07-02 05:49:30|483.78|478.38|483.65|478.25|483.82|478.42|483.64|478.24|15
1625204980000|2021-07-02 05:49:40|483.66|478.26|483.94|478.54|483.99|478.59|483.66|478.26|10
1625204990000|2021-07-02 05:49:50|483.95|478.55|484|478.6|484|478.6|483.95|478.55|4
1625205000000|2021-07-02 05:50:00|484.03|478.63|484.26|478.86|484.27|478.87|484|478.6|16
1625205010000|2021-07-02 05:50:10|484.27|478.87|484.5|479.1|484.5|479.1|484.26|478.86|10
1625205020000|2021-07-02 05:50:20|484.51|479.11|484.65|479.25|484.73|479.33|484.51|479.11|16
1625205030000|2021-07-02 05:50:30|484.57|479.17|484.69|479.29|484.69|479.29|484.57|479.17|3
1625205040000|2021-07-02 05:50:40|484.71|479.31|484.88|479.48|484.88|479.48|484.71|479.31|5
1625205050000|2021-07-02 05:50:50|484.86|479.46|484.87|479.47|484.88|479.48|484.84|479.44|9
1625205060000|2021-07-02 05:51:00|484.92|479.52|484.95|479.55|484.95|479.55|484.92|479.52|4
1625205070000|2021-07-02 05:51:10|484.96|479.56|485.28|479.88|485.28|479.88|484.96|479.56|6
1625205080000|2021-07-02 05:51:20|485.27|479.87|484.97|479.57|485.41|480.01|484.97|479.57|21
1625205090000|2021-07-02 05:51:30|484.95|479.55|484.97|479.57|484.98|479.58|484.94|479.54|14
1625205100000|2021-07-02 05:51:40|484.99|479.59|484.68|479.28|484.99|479.59|484.68|479.28|14
1625205110000|2021-07-02 05:51:50|484.6|479.2|484.35|478.95|484.6|479.2|484.22|478.82|16
1625205120000|2021-07-02 05:52:00|484.3|478.9|484.18|478.78|484.3|478.9|484.08|478.68|7
1625205130000|2021-07-02 05:52:10|484.17|478.77|484.19|478.79|484.2|478.8|484.13|478.73|10
1625205140000|2021-07-02 05:52:20|484.2|478.8|484.3|478.9|484.32|478.92|484.16|478.76|18
1625205150000|2021-07-02 05:52:30|484.31|478.91|484.33|478.93|484.33|478.93|484.23|478.83|20
1625205160000|2021-07-02 05:52:40|484.34|478.94|484.33|478.93|484.35|478.95|484.29|478.89|12
1625205170000|2021-07-02 05:52:50|484.32|478.92|484.32|478.92|484.35|478.95|484.32|478.92|7
1625205180000|2021-07-02 05:53:00|484.31|478.91|484.31|478.91|484.31|478.91|484.29|478.89|12
1625205190000|2021-07-02 05:53:10|484.3|478.9|484.28|478.88|484.3|478.9|484.28|478.88|7
1625205200000|2021-07-02 05:53:20|484.32|478.92|484.22|478.82|484.32|478.92|484.17|478.77|6
1625205210000|2021-07-02 05:53:30|484.23|478.83|484|478.6|484.23|478.83|484|478.6|15
1625205220000|2021-07-02 05:53:40|483.96|478.56|483.95|478.55|483.96|478.56|483.95|478.55|2
1625205230000|2021-07-02 05:53:50|483.92|478.52|483.86|478.46|483.92|478.52|483.83|478.43|9
1625205240000|2021-07-02 05:54:00|483.91|478.51|484.04|478.64|484.04|478.64|483.91|478.51|6
1625205250000|2021-07-02 05:54:10|484.12|478.72|484.32|478.92|484.32|478.92|484.12|478.72|16
1625205260000|2021-07-02 05:54:20|484.31|478.91|484.29|478.89|484.32|478.92|484.28|478.88|12
1625205270000|2021-07-02 05:54:30|484.3|478.9|484.26|478.86|484.3|478.9|484.26|478.86|7
1625205280000|2021-07-02 05:54:40|484.23|478.83|484.13|478.73|484.23|478.83|484.09|478.69|11
1625205290000|2021-07-02 05:54:50|484.05|478.65|484.1|478.7|484.12|478.72|483.99|478.59|18
1625205300000|2021-07-02 05:55:00|484.09|478.69|484.01|478.61|484.12|478.72|484.01|478.61|9
1625205310000|2021-07-02 05:55:10|484.04|478.64|483.2|477.8|484.04|478.64|483.14|477.74|18
1625205320000|2021-07-02 05:55:20|483.23|477.83|483.41|478.01|483.42|478.02|483.19|477.79|18
1625205330000|2021-07-02 05:55:30|483.32|477.92|483.46|478.06|483.46|478.06|483.32|477.92|6
1625205340000|2021-07-02 05:55:40|483.45|478.05|483.47|478.07|483.47|478.07|483.45|478.05|3
1625205350000|2021-07-02 05:55:50|483.46|478.06|483.41|478.01|483.48|478.08|483.39|477.99|13
1625205360000|2021-07-02 05:56:00|483.43|478.03|483.47|478.07|483.47|478.07|483.41|478.01|12
1625205370000|2021-07-02 05:56:10|483.46|478.06|483.46|478.06|483.47|478.07|483.45|478.05|8
1625205380000|2021-07-02 05:56:20|483.5|478.1|483.79|478.39|483.79|478.39|483.46|478.06|15
1625205390000|2021-07-02 05:56:30|483.9|478.5|484.09|478.69|484.09|478.69|483.85|478.45|11
1625205400000|2021-07-02 05:56:40|484.11|478.71|484.12|478.72|484.14|478.74|484.07|478.67|19
1625205410000|2021-07-02 05:56:50|484.07|478.67|484.11|478.71|484.11|478.71|483.97|478.57|15
1625205420000|2021-07-02 05:57:00|484.1|478.7|484.11|478.71|484.11|478.71|484.08|478.68|10
1625205430000|2021-07-02 05:57:10|484.01|478.61|484.1|478.7|484.11|478.71|484.01|478.61|4
1625205440000|2021-07-02 05:57:20|484.08|478.68|484.23|478.83|484.27|478.87|484.08|478.68|14
1625205450000|2021-07-02 05:57:30|484.22|478.82|484.25|478.85|484.25|478.85|484.14|478.74|17
1625205460000|2021-07-02 05:57:40|484.27|478.87|484.3|478.9|484.3|478.9|484.27|478.87|4
1625205470000|2021-07-02 05:57:50|484.32|478.92|484.21|478.81|484.45|479.05|484.21|478.81|10
1625205480000|2021-07-02 05:58:00|484.18|478.78|484.23|478.83|484.26|478.86|484.18|478.78|18
1625205490000|2021-07-02 05:58:10|484.22|478.82|484.19|478.79|484.22|478.82|484.16|478.76|14
1625205500000|2021-07-02 05:58:20|484.2|478.8|484.16|478.76|484.21|478.81|484.15|478.75|15
1625205510000|2021-07-02 05:58:30|484.15|478.75|483.86|478.46|484.15|478.75|483.86|478.46|12
1625205520000|2021-07-02 05:58:40|483.87|478.47|484.12|478.72|484.13|478.73|483.84|478.44|12
1625205530000|2021-07-02 05:58:50|484.16|478.76|484.16|478.76|484.19|478.79|484.16|478.76|4
1625205540000|2021-07-02 05:59:00|484.17|478.77|484.12|478.72|484.2|478.8|484.11|478.71|10
1625205550000|2021-07-02 05:59:10|484.11|478.71|484.19|478.79|484.19|478.79|484.1|478.7|13
1625205560000|2021-07-02 05:59:20|484.22|478.82|484.23|478.83|484.24|478.84|484.22|478.82|3
1625205570000|2021-07-02 05:59:30|484.21|478.81|484.36|478.96|484.36|478.96|484.21|478.81|11
1625205580000|2021-07-02 05:59:40|484.35|478.95|484.35|478.95|484.35|478.95|484.35|478.95|1
1625205600000|2021-07-02 06:00:00|484.34|478.94|483.86|478.46|484.34|478.94|483.86|478.46|10
1625205610000|2021-07-02 06:00:10|483.85|478.45|484.17|478.77|484.18|478.78|483.75|478.35|16
1625205620000|2021-07-02 06:00:20|484.15|478.75|484.7|479.3|484.7|479.3|484.15|478.75|17
1625205630000|2021-07-02 06:00:30|484.72|479.32|484.49|479.09|484.72|479.32|484.42|479.02|19
1625205640000|2021-07-02 06:00:40|484.48|479.08|484.56|479.16|484.57|479.17|484.45|479.05|13
1625205650000|2021-07-02 06:00:50|484.57|479.17|484.57|479.17|484.57|479.17|484.5|479.1|6
1625205660000|2021-07-02 06:01:00|484.67|479.27|484.68|479.28|484.68|479.28|484.62|479.22|14
1625205670000|2021-07-02 06:01:10|484.69|479.29|484.79|479.39|484.84|479.44|484.67|479.27|18
1625205680000|2021-07-02 06:01:20|484.8|479.4|484.89|479.49|484.89|479.49|484.79|479.39|16
1625205690000|2021-07-02 06:01:30|484.97|479.57|485.11|479.71|485.11|479.71|484.97|479.57|15
1625205700000|2021-07-02 06:01:40|485.12|479.72|485.57|480.17|485.61|480.21|485.12|479.72|22
1625205710000|2021-07-02 06:01:50|485.71|480.31|485.83|480.43|485.83|480.43|485.7|480.3|15
1625205720000|2021-07-02 06:02:00|485.84|480.44|485.82|480.42|486.27|480.87|485.75|480.35|21
1625205730000|2021-07-02 06:02:10|485.76|480.36|485.79|480.39|485.79|480.39|485.71|480.31|19
1625205740000|2021-07-02 06:02:20|485.78|480.38|486.08|480.68|486.08|480.68|485.75|480.35|19
1625205750000|2021-07-02 06:02:30|486.07|480.67|486.21|480.81|486.21|480.81|486.05|480.65|14
1625205760000|2021-07-02 06:02:40|486.29|480.89|486.7|481.3|486.7|481.3|486.29|480.89|15
1625205770000|2021-07-02 06:02:50|486.69|481.29|486.94|481.54|486.95|481.55|486.69|481.29|14
1625205780000|2021-07-02 06:03:00|486.95|481.55|486.52|481.12|486.98|481.58|486.52|481.12|22
1625205790000|2021-07-02 06:03:10|486.51|481.11|486.6|481.2|486.62|481.22|486.51|481.11|10
1625205800000|2021-07-02 06:03:20|486.55|481.15|486.89|481.49|486.89|481.49|486.53|481.13|15
1625205810000|2021-07-02 06:03:30|486.88|481.48|486.88|481.48|486.93|481.53|486.86|481.46|8
1625205820000|2021-07-02 06:03:40|486.92|481.52|486.82|481.42|486.92|481.52|486.65|481.25|19
1625205830000|2021-07-02 06:03:50|486.83|481.43|486.9|481.5|486.9|481.5|486.83|481.43|11
1625205840000|2021-07-02 06:04:00|486.89|481.49|486.89|481.49|486.89|481.49|486.86|481.46|11
1625205850000|2021-07-02 06:04:10|486.9|481.5|486.9|481.5|486.9|481.5|486.86|481.46|3
1625205860000|2021-07-02 06:04:20|486.89|481.49|486.9|481.5|486.9|481.5|486.86|481.46|4
1625205870000|2021-07-02 06:04:30|486.89|481.49|486.74|481.34|486.89|481.49|486.74|481.34|12
1625205880000|2021-07-02 06:04:40|486.8|481.4|486.68|481.28|486.81|481.41|486.67|481.27|17
1625205890000|2021-07-02 06:04:50|486.7|481.3|486.87|481.47|486.87|481.47|486.69|481.29|12
1625205900000|2021-07-02 06:05:00|486.84|481.44|486.8|481.4|486.87|481.47|486.79|481.39|16
1625205910000|2021-07-02 06:05:10|486.76|481.36|486.11|480.71|486.76|481.36|486.11|480.71|20
1625205920000|2021-07-02 06:05:20|486.03|480.63|486.12|480.72|486.19|480.79|486.01|480.61|10
1625205930000|2021-07-02 06:05:30|486.13|480.73|486.03|480.63|486.13|480.73|486.03|480.63|13
1625205940000|2021-07-02 06:05:40|485.85|480.45|485.83|480.43|485.88|480.48|485.73|480.33|13
1625205950000|2021-07-02 06:05:50|485.84|480.44|486.01|480.61|486.01|480.61|485.77|480.37|11
1625205960000|2021-07-02 06:06:00|486.05|480.65|486.03|480.63|486.28|480.88|486.03|480.63|16
1625205970000|2021-07-02 06:06:10|486.01|480.61|485.52|480.12|486.02|480.62|485.52|480.12|19
1625205980000|2021-07-02 06:06:20|485.54|480.14|485.53|480.13|485.56|480.16|485.53|480.13|9
1625205990000|2021-07-02 06:06:30|485.46|480.06|485.23|479.83|485.46|480.06|485.18|479.78|3
1625206000000|2021-07-02 06:06:40|485.17|479.77|485.14|479.74|485.17|479.77|485.09|479.69|3
1625206010000|2021-07-02 06:06:50|485.15|479.75|484.86|479.46|485.17|479.77|484.86|479.46|10
1625206020000|2021-07-02 06:07:00|484.77|479.37|484.82|479.42|484.82|479.42|484.77|479.37|6
1625206030000|2021-07-02 06:07:10|484.87|479.47|484.91|479.51|485.06|479.66|484.87|479.47|14
1625206040000|2021-07-02 06:07:20|484.96|479.56|484.92|479.52|484.98|479.58|484.91|479.51|12
1625206050000|2021-07-02 06:07:30|484.96|479.56|484.97|479.57|484.98|479.58|484.96|479.56|4
1625206060000|2021-07-02 06:07:40|484.98|479.58|484.98|479.58|484.98|479.58|484.98|479.58|1
1625206070000|2021-07-02 06:07:50|485|479.6|485.08|479.68|485.33|479.93|485|479.6|17
1625206080000|2021-07-02 06:08:00|485.06|479.66|485.12|479.72|485.14|479.74|485.06|479.66|12
1625206090000|2021-07-02 06:08:10|485.11|479.71|485.12|479.72|485.12|479.72|485.11|479.71|4
1625206100000|2021-07-02 06:08:20|485.15|479.75|485|479.6|485.15|479.75|484.99|479.59|8
1625206110000|2021-07-02 06:08:30|484.99|479.59|485.03|479.63|485.03|479.63|484.99|479.59|5
1625206120000|2021-07-02 06:08:40|485.02|479.62|485|479.6|485.02|479.62|485|479.6|8
1625206130000|2021-07-02 06:08:50|484.94|479.54|484.83|479.43|485|479.6|484.79|479.39|13
1625206140000|2021-07-02 06:09:00|484.82|479.42|484.35|478.95|484.82|479.42|484.34|478.94|15
1625206150000|2021-07-02 06:09:10|484.3|478.9|484.32|478.92|484.4|479|484.29|478.89|13
1625206160000|2021-07-02 06:09:20|484.31|478.91|484.69|479.29|484.73|479.33|484.31|478.91|14
1625206170000|2021-07-02 06:09:30|484.82|479.42|484.78|479.38|484.82|479.42|484.78|479.38|2
1625206190000|2021-07-02 06:09:50|484.79|479.39|484.79|479.39|484.79|479.39|484.79|479.39|1
1625206200000|2021-07-02 06:10:00|484.89|479.49|484.83|479.43|484.89|479.49|484.83|479.43|4
1625206210000|2021-07-02 06:10:10|484.79|479.39|484.54|479.14|484.79|479.39|484.54|479.14|11
1625206220000|2021-07-02 06:10:20|484.55|479.15|484.45|479.05|484.55|479.15|484.45|479.05|11
1625206230000|2021-07-02 06:10:30|484.43|479.03|484.06|478.66|484.43|479.03|484.06|478.66|9
1625206240000|2021-07-02 06:10:40|484.03|478.63|483.97|478.57|484.04|478.64|483.96|478.56|10
1625206250000|2021-07-02 06:10:50|483.96|478.56|483.97|478.57|484.01|478.61|483.94|478.54|12
1625206260000|2021-07-02 06:11:00|483.98|478.58|484.08|478.68|484.1|478.7|483.98|478.58|17
1625206270000|2021-07-02 06:11:10|484.06|478.66|483.84|478.44|484.08|478.68|483.84|478.44|18
1625206280000|2021-07-02 06:11:20|483.85|478.45|483.81|478.41|483.88|478.48|483.8|478.4|7
1625206290000|2021-07-02 06:11:30|483.82|478.42|483.61|478.21|483.82|478.42|483.61|478.21|12
1625206300000|2021-07-02 06:11:40|483.6|478.2|483.6|478.2|483.64|478.24|483.6|478.2|7
1625206310000|2021-07-02 06:11:50|483.62|478.22|483.64|478.24|483.64|478.24|483.57|478.17|9
1625206320000|2021-07-02 06:12:00|483.63|478.23|483.66|478.26|483.72|478.32|483.63|478.23|13
1625206330000|2021-07-02 06:12:10|483.64|478.24|483.47|478.07|483.64|478.24|483.43|478.03|8
1625206340000|2021-07-02 06:12:20|483.48|478.08|483.58|478.18|483.58|478.18|483.45|478.05|9
1625206350000|2021-07-02 06:12:30|483.62|478.22|483.69|478.29|483.8|478.4|483.62|478.22|12
1625206360000|2021-07-02 06:12:40|483.7|478.3|483.72|478.32|483.75|478.35|483.59|478.19|15
1625206370000|2021-07-02 06:12:50|483.77|478.37|483.77|478.37|483.77|478.37|483.68|478.28|10
1625206380000|2021-07-02 06:13:00|483.74|478.34|483.62|478.22|483.74|478.34|483.62|478.22|7
1625206390000|2021-07-02 06:13:10|483.63|478.23|483.52|478.12|483.63|478.23|483.47|478.07|15
1625206400000|2021-07-02 06:13:20|483.51|478.11|483.52|478.12|483.55|478.15|483.48|478.08|14
1625206410000|2021-07-02 06:13:30|483.53|478.13|483.53|478.13|483.53|478.13|483.53|478.13|1
1625206420000|2021-07-02 06:13:40|483.45|478.05|483.4|478|483.45|478.05|483.4|478|2
1625206430000|2021-07-02 06:13:50|483.37|477.97|483.3|477.9|483.37|477.97|483.3|477.9|3
1625206440000|2021-07-02 06:14:00|483.27|477.87|483.27|477.87|483.27|477.87|483.27|477.87|1
1625206450000|2021-07-02 06:14:10|483.16|477.76|482.54|477.14|483.16|477.76|482.43|477.03|23
1625206460000|2021-07-02 06:14:20|482.52|477.12|482.08|476.68|482.52|477.12|482.08|476.68|16
1625206470000|2021-07-02 06:14:30|482.1|476.7|481.85|476.45|482.12|476.72|481.83|476.43|19
1625206480000|2021-07-02 06:14:40|481.92|476.52|481.25|475.85|481.92|476.52|481.25|475.85|15
1625206490000|2021-07-02 06:14:50|481.24|475.84|481.39|475.99|481.39|475.99|481.16|475.76|15
1625206500000|2021-07-02 06:15:00|481.42|476.02|481.5|476.1|481.54|476.14|481.38|475.98|13
1625206510000|2021-07-02 06:15:10|481.54|476.14|481.51|476.11|481.54|476.14|481.34|475.94|19
1625206520000|2021-07-02 06:15:20|481.43|476.03|481.42|476.02|481.46|476.06|481.37|475.97|15
1625206530000|2021-07-02 06:15:30|481.43|476.03|481.78|476.38|481.78|476.38|481.42|476.02|12
1625206540000|2021-07-02 06:15:40|481.85|476.45|482.22|476.82|482.26|476.86|481.85|476.45|15
1625206550000|2021-07-02 06:15:50|482.21|476.81|482.42|477.02|482.45|477.05|482.21|476.81|10
1625206560000|2021-07-02 06:16:00|482.43|477.03|482.42|477.02|482.43|477.03|482.38|476.98|4
1625206570000|2021-07-02 06:16:10|482.41|477.01|482.2|476.8|482.41|477.01|482.2|476.8|16
1625206580000|2021-07-02 06:16:20|482.18|476.78|481.55|476.15|482.18|476.78|481.52|476.12|15
1625206590000|2021-07-02 06:16:30|481.56|476.16|481.23|475.83|481.6|476.2|481.23|475.83|11
1625206600000|2021-07-02 06:16:40|481.24|475.84|481.13|475.73|481.38|475.98|481.13|475.73|8
1625206610000|2021-07-02 06:16:50|481.14|475.74|481.15|475.75|481.31|475.91|481.11|475.71|19
1625206620000|2021-07-02 06:17:00|481.12|475.72|480.87|475.47|481.14|475.74|480.83|475.43|21
1625206630000|2021-07-02 06:17:10|480.84|475.44|480.95|475.55|480.95|475.55|480.77|475.37|14
1625206640000|2021-07-02 06:17:20|480.92|475.52|481.64|476.24|481.64|476.24|480.92|475.52|16
1625206650000|2021-07-02 06:17:30|481.65|476.25|481.56|476.16|481.7|476.3|481.55|476.15|9
1625206660000|2021-07-02 06:17:40|481.57|476.17|481.4|476|481.6|476.2|481.37|475.97|18
1625206670000|2021-07-02 06:17:50|481.39|475.99|481.24|475.84|481.4|476|481.24|475.84|12
1625206680000|2021-07-02 06:18:00|481.27|475.87|481.7|476.3|481.7|476.3|481.26|475.86|14
1625206690000|2021-07-02 06:18:10|481.72|476.32|481.78|476.38|481.78|476.38|481.65|476.25|7
1625206700000|2021-07-02 06:18:20|481.79|476.39|481.85|476.45|481.85|476.45|481.79|476.39|3
1625206710000|2021-07-02 06:18:30|481.84|476.44|481.8|476.4|481.95|476.55|481.8|476.4|15
1625206720000|2021-07-02 06:18:40|481.81|476.41|481.75|476.35|481.81|476.41|481.71|476.31|17
1625206730000|2021-07-02 06:18:50|481.73|476.33|481.73|476.33|481.75|476.35|481.72|476.32|8
1625206740000|2021-07-02 06:19:00|481.8|476.4|482.28|476.88|482.29|476.89|481.75|476.35|16
1625206750000|2021-07-02 06:19:10|482.36|476.96|482.28|476.88|482.4|477|482.28|476.88|13
1625206760000|2021-07-02 06:19:20|482.25|476.85|481.89|476.49|482.26|476.86|481.89|476.49|20
1625206770000|2021-07-02 06:19:30|481.88|476.48|481.44|476.04|481.88|476.48|481.3|475.9|20
1625206780000|2021-07-02 06:19:40|481.53|476.13|481.62|476.22|481.62|476.22|481.44|476.04|15
1625206790000|2021-07-02 06:19:50|481.61|476.21|481.63|476.23|481.81|476.41|481.55|476.15|16
1625206800000|2021-07-02 06:20:00|481.61|476.21|481.8|476.4|481.8|476.4|481.61|476.21|10
1625206810000|2021-07-02 06:20:10|481.79|476.39|481.73|476.33|481.83|476.43|481.71|476.31|7
1625206820000|2021-07-02 06:20:20|481.75|476.35|481.71|476.31|481.75|476.35|481.71|476.31|3
1625206830000|2021-07-02 06:20:30|481.62|476.22|481.62|476.22|481.62|476.22|481.62|476.22|1
1625206840000|2021-07-02 06:20:40|481.58|476.18|481.65|476.25|481.65|476.25|481.42|476.02|12
1625206850000|2021-07-02 06:20:50|481.66|476.26|481.83|476.43|481.83|476.43|481.58|476.18|12
1625206860000|2021-07-02 06:21:00|481.77|476.37|481.8|476.4|481.9|476.5|481.77|476.37|15
1625206870000|2021-07-02 06:21:10|481.77|476.37|481.74|476.34|481.9|476.5|481.74|476.34|14
1625206880000|2021-07-02 06:21:20|481.75|476.35|481.72|476.32|481.75|476.35|481.5|476.1|20
1625206890000|2021-07-02 06:21:30|481.71|476.31|481.84|476.44|481.9|476.5|481.71|476.31|17
1625206900000|2021-07-02 06:21:40|481.83|476.43|481.86|476.46|481.86|476.46|481.77|476.37|12
1625206910000|2021-07-02 06:21:50|481.9|476.5|482.14|476.74|482.14|476.74|481.88|476.48|15
1625206920000|2021-07-02 06:22:00|482.12|476.72|482.81|477.41|482.81|477.41|482.12|476.72|15
1625206930000|2021-07-02 06:22:10|482.85|477.45|483.2|477.8|483.2|477.8|482.85|477.45|14
1625206940000|2021-07-02 06:22:20|483.13|477.73|482.87|477.47|483.16|477.76|482.87|477.47|15
1625206950000|2021-07-02 06:22:30|482.81|477.41|482.86|477.46|482.86|477.46|482.74|477.34|9
1625206960000|2021-07-02 06:22:40|483.01|477.61|483.49|478.09|483.49|478.09|483.01|477.61|12
1625206970000|2021-07-02 06:22:50|483.47|478.07|483.27|477.87|483.47|478.07|483.27|477.87|11
1625206980000|2021-07-02 06:23:00|483.23|477.83|483.51|478.11|483.51|478.11|483.23|477.83|13
1625206990000|2021-07-02 06:23:10|483.48|478.08|483.43|478.03|483.5|478.1|483.43|478.03|11
1625207000000|2021-07-02 06:23:20|483.37|477.97|483.39|477.99|483.42|478.02|483.37|477.97|4
1625207010000|2021-07-02 06:23:30|483.4|478|483.54|478.14|483.54|478.14|483.4|478|2
1625207020000|2021-07-02 06:23:40|483.53|478.13|483.51|478.11|483.53|478.13|483.51|478.11|3
1625207030000|2021-07-02 06:23:50|483.49|478.09|483.54|478.14|483.54|478.14|483.49|478.09|6
1625207040000|2021-07-02 06:24:00|483.53|478.13|483.57|478.17|483.57|478.17|483.49|478.09|13
1625207050000|2021-07-02 06:24:10|483.54|478.14|483.35|477.95|483.54|478.14|483.35|477.95|9
1625207060000|2021-07-02 06:24:20|483.36|477.96|483.35|477.95|483.39|477.99|483.3|477.9|15
1625207070000|2021-07-02 06:24:30|483.36|477.96|483.34|477.94|483.37|477.97|483.27|477.87|12
1625207080000|2021-07-02 06:24:40|483.22|477.82|482.95|477.55|483.27|477.87|482.95|477.55|12
1625207090000|2021-07-02 06:24:50|482.91|477.51|482.84|477.44|482.91|477.51|482.79|477.39|12
1625207100000|2021-07-02 06:25:00|482.85|477.45|483.11|477.71|483.12|477.72|482.85|477.45|17
1625207110000|2021-07-02 06:25:10|483.07|477.67|483.23|477.83|483.23|477.83|483.07|477.67|5
1625207120000|2021-07-02 06:25:20|483.13|477.73|482.96|477.56|483.22|477.82|482.96|477.56|10
1625207130000|2021-07-02 06:25:30|482.95|477.55|483|477.6|483|477.6|482.95|477.55|6
1625207140000|2021-07-02 06:25:40|482.99|477.59|482.86|477.46|482.99|477.59|482.83|477.43|6
1625207150000|2021-07-02 06:25:50|482.85|477.45|482.86|477.46|482.91|477.51|482.85|477.45|13
1625207160000|2021-07-02 06:26:00|482.87|477.47|482.14|476.74|482.89|477.49|482.1|476.7|18
1625207170000|2021-07-02 06:26:10|482.13|476.73|482.11|476.71|482.13|476.73|482.11|476.71|3
1625207180000|2021-07-02 06:26:20|482.1|476.7|480.9|475.5|482.1|476.7|480.9|475.5|20
1625207190000|2021-07-02 06:26:30|480.89|475.49|481.18|475.78|481.35|475.95|480.89|475.49|22
1625207200000|2021-07-02 06:26:40|481.16|475.76|481.21|475.81|481.24|475.84|481.15|475.75|7
1625207210000|2021-07-02 06:26:50|481.22|475.82|481.32|475.92|481.39|475.99|481.22|475.82|15
1625207220000|2021-07-02 06:27:00|481.3|475.9|481.29|475.89|481.49|476.09|481.27|475.87|19
1625207230000|2021-07-02 06:27:10|481.27|475.87|480.94|475.54|481.29|475.89|480.94|475.54|18
1625207240000|2021-07-02 06:27:20|481|475.6|481.22|475.82|481.22|475.82|480.95|475.55|15
1625207250000|2021-07-02 06:27:30|481.21|475.81|481.29|475.89|481.3|475.9|481.2|475.8|14
1625207260000|2021-07-02 06:27:40|481.37|475.97|481.52|476.12|481.52|476.12|481.28|475.88|20
1625207270000|2021-07-02 06:27:50|481.62|476.22|481.63|476.23|481.67|476.27|481.61|476.21|12
1625207280000|2021-07-02 06:28:00|481.65|476.25|482.02|476.62|482.02|476.62|481.63|476.23|18
1625207290000|2021-07-02 06:28:10|482.01|476.61|482.03|476.63|482.03|476.63|481.99|476.59|10
1625207300000|2021-07-02 06:28:20|482.05|476.65|482.36|476.96|482.36|476.96|482.03|476.63|12
1625207310000|2021-07-02 06:28:30|482.38|476.98|482.78|477.38|482.87|477.47|482.38|476.98|17
1625207320000|2021-07-02 06:28:40|482.77|477.37|482.56|477.16|482.77|477.37|482.56|477.16|7
1625207330000|2021-07-02 06:28:50|482.62|477.22|482.8|477.4|482.81|477.41|482.62|477.22|10
1625207340000|2021-07-02 06:29:00|482.79|477.39|482.79|477.39|482.8|477.4|482.78|477.38|5
1625207350000|2021-07-02 06:29:10|482.78|477.38|482.81|477.41|482.83|477.43|482.78|477.38|8
1625207360000|2021-07-02 06:29:20|482.83|477.43|482.82|477.42|482.84|477.44|482.81|477.41|7
1625207370000|2021-07-02 06:29:30|482.83|477.43|483.05|477.65|483.05|477.65|482.83|477.43|8
1625207380000|2021-07-02 06:29:40|482.93|477.53|483.08|477.68|483.17|477.77|482.93|477.53|18
1625207390000|2021-07-02 06:29:50|483.07|477.67|483.04|477.64|483.08|477.68|483.03|477.63|9
1625207400000|2021-07-02 06:30:00|483.03|477.63|483.41|478.01|483.41|478.01|483.03|477.63|14
1625207410000|2021-07-02 06:30:10|483.44|478.04|484.02|478.62|484.02|478.62|483.41|478.01|11
1625207420000|2021-07-02 06:30:20|484.06|478.66|483.91|478.51|484.06|478.66|483.88|478.48|13
1625207430000|2021-07-02 06:30:30|483.96|478.56|484.04|478.64|484.07|478.67|483.96|478.56|3
1625207440000|2021-07-02 06:30:40|484.28|478.88|484.22|478.82|484.28|478.88|484.22|478.82|5
1625207450000|2021-07-02 06:30:50|484.15|478.75|484.35|478.95|484.42|479.02|484.15|478.75|13
1625207460000|2021-07-02 06:31:00|484.46|479.06|484.41|479.01|484.48|479.08|484.39|478.99|11
1625207470000|2021-07-02 06:31:10|484.42|479.02|484.42|479.02|484.43|479.03|484.4|479|5
1625207480000|2021-07-02 06:31:20|484.43|479.03|484.43|479.03|484.45|479.05|484.36|478.96|10
1625207490000|2021-07-02 06:31:30|484.42|479.02|484.04|478.64|484.42|479.02|484.04|478.64|13
1625207500000|2021-07-02 06:31:40|484.06|478.66|484.28|478.88|484.28|478.88|484.05|478.65|18
1625207510000|2021-07-02 06:31:50|484.3|478.9|484.32|478.92|484.39|478.99|484.28|478.88|19
1625207520000|2021-07-02 06:32:00|484.3|478.9|484.34|478.94|484.37|478.97|484.29|478.89|22
1625207530000|2021-07-02 06:32:10|484.32|478.92|484.43|479.03|484.43|479.03|484.27|478.87|18
1625207540000|2021-07-02 06:32:20|484.42|479.02|484.5|479.1|484.5|479.1|484.4|479|6
1625207550000|2021-07-02 06:32:30|484.48|479.08|484.57|479.17|484.57|479.17|484.48|479.08|5
1625207560000|2021-07-02 06:32:40|484.58|479.18|484.79|479.39|484.79|479.39|484.58|479.18|7
1625207570000|2021-07-02 06:32:50|484.78|479.38|484.72|479.32|484.78|479.38|484.69|479.29|13
1625207580000|2021-07-02 06:33:00|484.71|479.31|484.77|479.37|484.83|479.43|484.71|479.31|10
1625207590000|2021-07-02 06:33:10|484.81|479.41|484.77|479.37|484.85|479.45|484.77|479.37|6
1625207600000|2021-07-02 06:33:20|484.76|479.36|484.76|479.36|484.8|479.4|484.76|479.36|3
1625207620000|2021-07-02 06:33:40|484.86|479.46|484.86|479.46|484.86|479.46|484.86|479.46|1
1625207630000|2021-07-02 06:33:50|484.87|479.47|484.87|479.47|484.87|479.47|484.87|479.47|1
1625207660000|2021-07-02 06:34:20|485.01|479.61|485.1|479.7|485.1|479.7|485.01|479.61|8
1625207670000|2021-07-02 06:34:30|485.09|479.69|485.15|479.75|485.15|479.75|485.09|479.69|10
1625207680000|2021-07-02 06:34:40|485.14|479.74|485.13|479.73|485.16|479.76|485.12|479.72|6
1625207690000|2021-07-02 06:34:50|485.15|479.75|485.16|479.76|485.16|479.76|485.14|479.74|5
1625207710000|2021-07-02 06:35:10|485.06|479.66|485.01|479.61|485.17|479.77|484.98|479.58|11
1625207720000|2021-07-02 06:35:20|485.03|479.63|485|479.6|485.03|479.63|484.97|479.57|5
1625207730000|2021-07-02 06:35:30|485.01|479.61|484.84|479.44|485.01|479.61|484.84|479.44|5
1625207740000|2021-07-02 06:35:40|484.85|479.45|484.79|479.39|484.85|479.45|484.79|479.39|3
1625207750000|2021-07-02 06:35:50|484.64|479.24|484.64|479.24|484.67|479.27|484.64|479.24|3
1625207760000|2021-07-02 06:36:00|484.67|479.27|484.56|479.16|484.67|479.27|484.56|479.16|5
1625207770000|2021-07-02 06:36:10|484.5|479.1|484.04|478.64|484.5|479.1|484.04|478.64|12
1625207780000|2021-07-02 06:36:20|484.01|478.61|483.83|478.43|484.01|478.61|483.83|478.43|13
1625207790000|2021-07-02 06:36:30|483.78|478.38|483.32|477.92|483.78|478.38|483.32|477.92|11
1625207800000|2021-07-02 06:36:40|483.26|477.86|483.04|477.64|483.26|477.86|483.03|477.63|9
1625207810000|2021-07-02 06:36:50|483.03|477.63|483.19|477.79|483.21|477.81|483.03|477.63|9
1625207820000|2021-07-02 06:37:00|483.2|477.8|483.24|477.84|483.36|477.96|483.13|477.73|15
1625207830000|2021-07-02 06:37:10|483.18|477.78|482.62|477.22|483.18|477.78|482.62|477.22|14
1625207840000|2021-07-02 06:37:20|482.61|477.21|482.15|476.75|482.61|477.21|482.15|476.75|13
1625207850000|2021-07-02 06:37:30|482.16|476.76|482.13|476.73|482.17|476.77|482.08|476.68|10
1625207860000|2021-07-02 06:37:40|482.11|476.71|482.21|476.81|482.6|477.2|482.07|476.67|21
1625207870000|2021-07-02 06:37:50|482.16|476.76|482.05|476.65|482.16|476.76|481.99|476.59|10
1625207880000|2021-07-02 06:38:00|482.04|476.64|482.17|476.77|482.18|476.78|482.04|476.64|8
1625207890000|2021-07-02 06:38:10|482.19|476.79|482.21|476.81|482.44|477.04|482.19|476.79|17
1625207900000|2021-07-02 06:38:20|482.22|476.82|482.19|476.79|482.3|476.9|482.18|476.78|13
1625207910000|2021-07-02 06:38:30|482.15|476.75|482.07|476.67|482.17|476.77|482.07|476.67|9
1625207920000|2021-07-02 06:38:40|482.06|476.66|481.93|476.53|482.06|476.66|481.92|476.52|10
1625207930000|2021-07-02 06:38:50|481.92|476.52|481.28|475.88|481.92|476.52|481.28|475.88|13
1625207940000|2021-07-02 06:39:00|481.29|475.89|481.28|475.88|481.29|475.89|481.26|475.86|11
1625207950000|2021-07-02 06:39:10|481.26|475.86|481.13|475.73|481.26|475.86|481.12|475.72|11
1625207960000|2021-07-02 06:39:20|481.12|475.72|481|475.6|481.12|475.72|481|475.6|7
1625207970000|2021-07-02 06:39:30|480.87|475.47|480.95|475.55|481.01|475.61|480.86|475.46|14
1625207980000|2021-07-02 06:39:40|480.94|475.54|480.99|475.59|480.99|475.59|480.92|475.52|8
1625207990000|2021-07-02 06:39:50|481.04|475.64|481|475.6|481.04|475.64|481|475.6|3
1625208000000|2021-07-02 06:40:00|480.99|475.59|480.77|475.37|480.99|475.59|480.74|475.34|11
1625208010000|2021-07-02 06:40:10|480.79|475.39|480.8|475.4|480.8|475.4|480.77|475.37|3
1625208020000|2021-07-02 06:40:20|480.82|475.42|480.88|475.48|480.88|475.48|480.8|475.4|5
1625208030000|2021-07-02 06:40:30|480.89|475.49|481.27|475.87|481.29|475.89|480.89|475.49|18
1625208040000|2021-07-02 06:40:40|481.29|475.89|481.37|475.97|481.37|475.97|481.25|475.85|12
1625208050000|2021-07-02 06:40:50|481.4|476|481.38|475.98|481.41|476.01|481.38|475.98|3
1625208060000|2021-07-02 06:41:00|481.35|475.95|480.7|475.3|481.36|475.96|480.7|475.3|18
1625208070000|2021-07-02 06:41:10|480.69|475.29|480.49|475.09|480.69|475.29|480.43|475.03|11
1625208080000|2021-07-02 06:41:20|480.63|475.23|480.71|475.31|480.81|475.41|480.63|475.23|17
1625208090000|2021-07-02 06:41:30|480.73|475.33|480.82|475.42|480.82|475.42|480.69|475.29|15
1625208100000|2021-07-02 06:41:40|480.81|475.41|480.81|475.41|480.82|475.42|480.81|475.41|11
1625208110000|2021-07-02 06:41:50|480.82|475.42|480.65|475.25|480.82|475.42|480.64|475.24|11
1625208120000|2021-07-02 06:42:00|480.64|475.24|480.34|474.94|480.68|475.28|480.34|474.94|10
1625208130000|2021-07-02 06:42:10|480.38|474.98|480.53|475.13|480.53|475.13|480.3|474.9|9
1625208140000|2021-07-02 06:42:20|480.52|475.12|480.78|475.38|480.78|475.38|480.52|475.12|13
1625208150000|2021-07-02 06:42:30|480.77|475.37|480.79|475.39|480.8|475.4|480.73|475.33|6
1625208160000|2021-07-02 06:42:40|480.8|475.4|480.9|475.5|480.98|475.58|480.76|475.36|17
1625208170000|2021-07-02 06:42:50|480.93|475.53|481.17|475.77|481.17|475.77|480.9|475.5|12
1625208180000|2021-07-02 06:43:00|481.22|475.82|481.36|475.96|481.36|475.96|481.17|475.77|11
1625208190000|2021-07-02 06:43:10|481.29|475.89|482.24|476.84|482.24|476.84|481.29|475.89|17
1625208200000|2021-07-02 06:43:20|482.3|476.9|482.57|477.17|482.61|477.21|482.28|476.88|13
1625208210000|2021-07-02 06:43:30|482.64|477.24|483.01|477.61|483.01|477.61|482.59|477.19|12
1625208220000|2021-07-02 06:43:40|483|477.6|483.03|477.63|483.06|477.66|482.99|477.59|10
1625208230000|2021-07-02 06:43:50|483.02|477.62|483.08|477.68|483.08|477.68|482.8|477.4|18
1625208240000|2021-07-02 06:44:00|483.03|477.63|483.12|477.72|483.13|477.73|483.03|477.63|5
1625208250000|2021-07-02 06:44:10|483.02|477.62|482.9|477.5|483.02|477.62|482.9|477.5|7
1625208260000|2021-07-02 06:44:20|482.91|477.51|483.09|477.69|483.12|477.72|482.88|477.48|12
1625208270000|2021-07-02 06:44:30|483.07|477.67|483.06|477.66|483.09|477.69|483.06|477.66|4
1625208280000|2021-07-02 06:44:40|483.16|477.76|482.87|477.47|483.16|477.76|482.86|477.46|14
1625208290000|2021-07-02 06:44:50|482.77|477.37|482.79|477.39|482.79|477.39|482.77|477.37|3
1625208300000|2021-07-02 06:45:00|482.78|477.38|483.14|477.74|483.14|477.74|482.78|477.38|8
1625208310000|2021-07-02 06:45:10|483.16|477.76|483.45|478.05|483.45|478.05|483.16|477.76|9
1625208320000|2021-07-02 06:45:20|483.44|478.04|483.88|478.48|483.88|478.48|483.43|478.03|14
1625208330000|2021-07-02 06:45:30|483.97|478.57|484.02|478.62|484.02|478.62|483.95|478.55|5
1625208340000|2021-07-02 06:45:40|484.04|478.64|484.06|478.66|484.09|478.69|483.9|478.5|14
1625208350000|2021-07-02 06:45:50|484.05|478.65|484.03|478.63|484.05|478.65|484.02|478.62|4
1625208360000|2021-07-02 06:46:00|483.92|478.52|484.07|478.67|484.07|478.67|483.9|478.5|9
1625208380000|2021-07-02 06:46:20|484.06|478.66|484.03|478.63|484.06|478.66|484.03|478.63|2
1625208390000|2021-07-02 06:46:30|483.91|478.51|483.82|478.42|483.91|478.51|483.8|478.4|16
1625208400000|2021-07-02 06:46:40|483.81|478.41|483.83|478.43|483.84|478.44|483.81|478.41|9
1625208410000|2021-07-02 06:46:50|483.82|478.42|484.11|478.71|484.11|478.71|483.82|478.42|12
1625208420000|2021-07-02 06:47:00|484.12|478.72|484.4|479|484.4|479|484.09|478.69|14
1625208430000|2021-07-02 06:47:10|484.39|478.99|484.34|478.94|484.4|479|484.32|478.92|8
1625208440000|2021-07-02 06:47:20|484.36|478.96|484.39|478.99|484.4|479|484.36|478.96|4
1625208450000|2021-07-02 06:47:30|484.42|479.02|484.35|478.95|484.42|479.02|484.3|478.9|13
1625208460000|2021-07-02 06:47:40|484.34|478.94|484.33|478.93|484.39|478.99|484.32|478.92|12
1625208470000|2021-07-02 06:47:50|484.35|478.95|484.32|478.92|484.35|478.95|484.3|478.9|10
1625208480000|2021-07-02 06:48:00|484.31|478.91|484.3|478.9|484.34|478.94|484.3|478.9|6
1625208490000|2021-07-02 06:48:10|484.27|478.87|483.54|478.14|484.27|478.87|483.54|478.14|16
1625208500000|2021-07-02 06:48:20|483.37|477.97|483.36|477.96|483.37|477.97|483.31|477.91|10
1625208510000|2021-07-02 06:48:30|483.35|477.95|483.01|477.61|483.35|477.95|483.01|477.61|10
1625208520000|2021-07-02 06:48:40|482.86|477.46|482.78|477.38|482.87|477.47|482.78|477.38|5
1625208530000|2021-07-02 06:48:50|482.79|477.39|482.78|477.38|482.79|477.39|482.78|477.38|2
1625208540000|2021-07-02 06:49:00|482.92|477.52|482.96|477.56|483.13|477.73|482.67|477.27|9
1625208550000|2021-07-02 06:49:10|482.95|477.55|483.11|477.71|483.11|477.71|482.91|477.51|8
1625208560000|2021-07-02 06:49:20|483.08|477.68|483.07|477.67|483.08|477.68|482.98|477.58|15
1625208570000|2021-07-02 06:49:30|483.08|477.68|483.48|478.08|483.48|478.08|483.08|477.68|10
1625208580000|2021-07-02 06:49:40|483.46|478.06|483.47|478.07|483.47|478.07|483.46|478.06|2
1625208590000|2021-07-02 06:49:50|483.54|478.14|483.59|478.19|483.63|478.23|483.54|478.14|11
1625208600000|2021-07-02 06:50:00|483.65|478.25|483.7|478.3|483.7|478.3|483.65|478.25|2
1625208610000|2021-07-02 06:50:10|483.69|478.29|483.72|478.32|483.73|478.33|483.66|478.26|12
1625208620000|2021-07-02 06:50:20|483.69|478.29|483.93|478.53|484.09|478.69|483.69|478.29|9
1625208630000|2021-07-02 06:50:30|483.89|478.49|484.04|478.64|484.12|478.72|483.89|478.49|12
1625208640000|2021-07-02 06:50:40|484.02|478.62|484.05|478.65|484.05|478.65|484.02|478.62|3
1625208650000|2021-07-02 06:50:50|484.17|478.77|483.98|478.58|484.17|478.77|483.98|478.58|11
1625208660000|2021-07-02 06:51:00|483.99|478.59|483.68|478.28|483.99|478.59|483.68|478.28|11
1625208670000|2021-07-02 06:51:10|483.64|478.24|483.11|477.71|483.64|478.24|483.11|477.71|9
1625208680000|2021-07-02 06:51:20|483.07|477.67|482.86|477.46|483.07|477.67|482.83|477.43|9
1625208690000|2021-07-02 06:51:30|482.87|477.47|483.37|477.97|483.37|477.97|482.87|477.47|16
1625208700000|2021-07-02 06:51:40|483.39|477.99|483.38|477.98|483.52|478.12|483.38|477.98|14
1625208710000|2021-07-02 06:51:50|483.37|477.97|483.3|477.9|483.4|478|483.3|477.9|5
1625208720000|2021-07-02 06:52:00|483.29|477.89|483.02|477.62|483.29|477.89|482.95|477.55|11
1625208730000|2021-07-02 06:52:10|483.06|477.66|483.27|477.87|483.28|477.88|483.04|477.64|17
1625208740000|2021-07-02 06:52:20|483.28|477.88|483.33|477.93|483.33|477.93|483.25|477.85|5
1625208760000|2021-07-02 06:52:40|483.41|478.01|483.88|478.48|483.89|478.49|483.41|478.01|9
1625208770000|2021-07-02 06:52:50|483.89|478.49|483.99|478.59|483.99|478.59|483.88|478.48|7
1625208790000|2021-07-02 06:53:10|484|478.6|484|478.6|484|478.6|484|478.6|1
1625208800000|2021-07-02 06:53:20|484.1|478.7|484.09|478.69|484.1|478.7|484.09|478.69|4
1625208820000|2021-07-02 06:53:40|484.05|478.65|483.89|478.49|484.05|478.65|483.88|478.48|5
1625208830000|2021-07-02 06:53:50|483.9|478.5|483.91|478.51|483.91|478.51|483.89|478.49|6
1625208840000|2021-07-02 06:54:00|483.9|478.5|484.05|478.65|484.05|478.65|483.9|478.5|5
1625208850000|2021-07-02 06:54:10|484.04|478.64|484.08|478.68|484.1|478.7|484.04|478.64|11
1625208860000|2021-07-02 06:54:20|484.11|478.71|484.42|479.02|484.45|479.05|484.11|478.71|16
1625208870000|2021-07-02 06:54:30|484.44|479.04|484.42|479.02|484.44|479.04|484.42|479.02|4
1625208880000|2021-07-02 06:54:40|484.45|479.05|484.57|479.17|484.59|479.19|484.45|479.05|3
1625208890000|2021-07-02 06:54:50|484.63|479.23|484.43|479.03|484.65|479.25|484.42|479.02|12
1625208900000|2021-07-02 06:55:00|484.42|479.02|484.38|478.98|484.42|479.02|484.32|478.92|9
1625208910000|2021-07-02 06:55:10|484.37|478.97|484.4|479|484.42|479.02|484.36|478.96|15
1625208920000|2021-07-02 06:55:20|484.39|478.99|484.35|478.95|484.44|479.04|484.34|478.94|10
1625208930000|2021-07-02 06:55:30|484.34|478.94|484.29|478.89|484.38|478.98|484.28|478.88|14
1625208940000|2021-07-02 06:55:40|484.35|478.95|484.27|478.87|484.38|478.98|484.26|478.86|13
1625208950000|2021-07-02 06:55:50|484.26|478.86|484.3|478.9|484.3|478.9|484.26|478.86|5
1625208960000|2021-07-02 06:56:00|484.31|478.91|484.47|479.07|484.47|479.07|484.31|478.91|5
1625208970000|2021-07-02 06:56:10|484.49|479.09|484.67|479.27|484.67|479.27|484.48|479.08|9
1625208980000|2021-07-02 06:56:20|484.74|479.34|484.67|479.27|484.74|479.34|484.64|479.24|17
1625208990000|2021-07-02 06:56:30|484.68|479.28|484.64|479.24|484.68|479.28|484.64|479.24|9
1625209000000|2021-07-02 06:56:40|484.62|479.22|484.71|479.31|484.71|479.31|484.62|479.22|4
1625209010000|2021-07-02 06:56:50|484.7|479.3|484.72|479.32|484.72|479.32|484.7|479.3|4
1625209020000|2021-07-02 06:57:00|484.74|479.34|484.74|479.34|484.74|479.34|484.73|479.33|3
1625209040000|2021-07-02 06:57:20|484.73|479.33|484.57|479.17|484.73|479.33|484.51|479.11|12
1625209050000|2021-07-02 06:57:30|484.62|479.22|484.71|479.31|484.74|479.34|484.62|479.22|6
1625209060000|2021-07-02 06:57:40|484.67|479.27|484.53|479.13|484.68|479.28|484.52|479.12|11
1625209070000|2021-07-02 06:57:50|484.52|479.12|484.6|479.2|484.61|479.21|484.52|479.12|10
1625209080000|2021-07-02 06:58:00|484.56|479.16|484.7|479.3|484.72|479.32|484.56|479.16|10
1625209090000|2021-07-02 06:58:10|484.71|479.31|484.46|479.06|484.71|479.31|484.42|479.02|10
1625209100000|2021-07-02 06:58:20|484.45|479.05|484.15|478.75|484.45|479.05|484.12|478.72|13
1625209110000|2021-07-02 06:58:30|484.14|478.74|484.12|478.72|484.14|478.74|484.12|478.72|8
1625209120000|2021-07-02 06:58:40|484.11|478.71|484.12|478.72|484.12|478.72|484.1|478.7|6
1625209130000|2021-07-02 06:58:50|484.11|478.71|484.04|478.64|484.11|478.71|483.95|478.55|11
1625209140000|2021-07-02 06:59:00|484.05|478.65|483.87|478.47|484.05|478.65|483.83|478.43|15
1625209150000|2021-07-02 06:59:10|483.83|478.43|483.67|478.27|483.88|478.48|483.67|478.27|13
1625209160000|2021-07-02 06:59:20|483.52|478.12|483.59|478.19|483.63|478.23|483.52|478.12|9
1625209170000|2021-07-02 06:59:30|483.68|478.28|483.52|478.12|483.68|478.28|483.52|478.12|7
1625209180000|2021-07-02 06:59:40|483.58|478.18|483.95|478.55|483.95|478.55|483.57|478.17|12
1625209190000|2021-07-02 06:59:50|484.04|478.64|483.99|478.59|484.16|478.76|483.98|478.58|13
1625209200000|2021-07-02 07:00:00|483.97|478.57|484.27|478.87|484.28|478.88|483.96|478.56|12
1625209210000|2021-07-02 07:00:10|484.26|478.86|483.98|478.58|484.27|478.87|483.98|478.58|8
1625209220000|2021-07-02 07:00:20|483.96|478.56|483.75|478.35|483.98|478.58|483.75|478.35|21
1625209230000|2021-07-02 07:00:30|483.8|478.4|483.04|477.64|483.8|478.4|483.04|477.64|19
1625209240000|2021-07-02 07:00:40|483.08|477.68|483.08|477.68|483.18|477.78|483.07|477.67|11
1625209250000|2021-07-02 07:00:50|483.1|477.7|483.02|477.62|483.38|477.98|482.96|477.56|18
1625209260000|2021-07-02 07:01:00|483.03|477.63|483.28|477.88|483.32|477.92|482.96|477.56|11
1625209270000|2021-07-02 07:01:10|483.27|477.87|483.33|477.93|483.33|477.93|483.14|477.74|15
1625209280000|2021-07-02 07:01:20|483.46|478.06|483.53|478.13|483.53|478.13|483.37|477.97|16
1625209290000|2021-07-02 07:01:30|483.6|478.2|483.84|478.44|483.84|478.44|483.55|478.15|11
1625209300000|2021-07-02 07:01:40|483.9|478.5|484.33|478.93|484.33|478.93|483.9|478.5|9
1625209310000|2021-07-02 07:01:50|484.42|479.02|484.57|479.17|484.57|479.17|484.42|479.02|9
1625209320000|2021-07-02 07:02:00|484.59|479.19|484.91|479.51|484.91|479.51|484.59|479.19|15
1625209330000|2021-07-02 07:02:10|485.12|479.72|485.42|480.02|485.49|480.09|485.04|479.64|18
1625209340000|2021-07-02 07:02:20|485.44|480.04|485.69|480.29|485.7|480.3|485.44|480.04|7
1625209350000|2021-07-02 07:02:30|485.67|480.27|485.22|479.82|485.67|480.27|485.19|479.79|23
1625209360000|2021-07-02 07:02:40|485.2|479.8|485.41|480.01|485.43|480.03|485.18|479.78|10
1625209370000|2021-07-02 07:02:50|485.35|479.95|485.79|480.39|485.79|480.39|485.35|479.95|14
1625209380000|2021-07-02 07:03:00|485.78|480.38|485.45|480.05|485.86|480.46|485.45|480.05|20
1625209390000|2021-07-02 07:03:10|485.46|480.06|485.75|480.35|485.77|480.37|485.46|480.06|11
1625209400000|2021-07-02 07:03:20|485.76|480.36|485.58|480.18|485.76|480.36|485.57|480.17|16
1625209410000|2021-07-02 07:03:30|485.63|480.23|485.56|480.16|485.63|480.23|485.47|480.07|16
1625209420000|2021-07-02 07:03:40|485.55|480.15|485.68|480.28|485.69|480.29|485.53|480.13|16
1625209430000|2021-07-02 07:03:50|485.69|480.29|486.07|480.67|486.07|480.67|485.67|480.27|15
1625209440000|2021-07-02 07:04:00|486.08|480.68|485.9|480.5|486.08|480.68|485.89|480.49|6
1625209450000|2021-07-02 07:04:10|485.88|480.48|485.72|480.32|485.88|480.48|485.62|480.22|23
1625209460000|2021-07-02 07:04:20|485.78|480.38|485.74|480.34|485.81|480.41|485.74|480.34|5
1625209470000|2021-07-02 07:04:30|485.73|480.33|485.86|480.46|485.9|480.5|485.72|480.32|15
1625209480000|2021-07-02 07:04:40|485.89|480.49|486.01|480.61|486.03|480.63|485.89|480.49|15
1625209490000|2021-07-02 07:04:50|485.94|480.54|485.94|480.54|485.94|480.54|485.9|480.5|10
1625209500000|2021-07-02 07:05:00|485.93|480.53|485.75|480.35|485.94|480.54|485.74|480.34|16
1625209510000|2021-07-02 07:05:10|485.74|480.34|485.77|480.37|485.8|480.4|485.74|480.34|10
1625209520000|2021-07-02 07:05:20|485.74|480.34|485.72|480.32|485.74|480.34|485.69|480.29|5
1625209530000|2021-07-02 07:05:30|485.71|480.31|485.68|480.28|485.77|480.37|485.63|480.23|13
1625209540000|2021-07-02 07:05:40|485.67|480.27|485.59|480.19|485.67|480.27|485.58|480.18|14
1625209550000|2021-07-02 07:05:50|485.64|480.24|485.61|480.21|485.65|480.25|485.6|480.2|9
1625209560000|2021-07-02 07:06:00|485.69|480.29|485.93|480.53|485.93|480.53|485.63|480.23|9
1625209570000|2021-07-02 07:06:10|485.89|480.49|485.94|480.54|485.96|480.56|485.89|480.49|10
1625209580000|2021-07-02 07:06:20|485.95|480.55|485.62|480.22|485.96|480.56|485.61|480.21|15
1625209590000|2021-07-02 07:06:30|485.63|480.23|485.62|480.22|485.65|480.25|485.62|480.22|8
1625209600000|2021-07-02 07:06:40|485.54|480.14|485.6|480.2|485.61|480.21|485.54|480.14|15
1625209610000|2021-07-02 07:06:50|485.59|480.19|485.55|480.15|485.59|480.19|485.53|480.13|13
1625209620000|2021-07-02 07:07:00|485.54|480.14|485.54|480.14|485.56|480.16|485.54|480.14|8
1625209630000|2021-07-02 07:07:10|485.58|480.18|485.6|480.2|485.62|480.22|485.58|480.18|15
1625209640000|2021-07-02 07:07:20|485.57|480.17|485.56|480.16|485.58|480.18|485.56|480.16|7
1625209650000|2021-07-02 07:07:30|485.59|480.19|485.58|480.18|485.6|480.2|485.58|480.18|6
1625209660000|2021-07-02 07:07:40|485.59|480.19|485.57|480.17|485.59|480.19|485.55|480.15|10
1625209670000|2021-07-02 07:07:50|485.54|480.14|485.54|480.14|485.57|480.17|485.5|480.1|12
1625209680000|2021-07-02 07:08:00|485.52|480.12|485.78|480.38|485.78|480.38|485.48|480.08|16
1625209690000|2021-07-02 07:08:10|485.77|480.37|485.7|480.3|485.78|480.38|485.68|480.28|15
1625209700000|2021-07-02 07:08:20|485.69|480.29|485.48|480.08|485.69|480.29|485.48|480.08|12
1625209710000|2021-07-02 07:08:30|485.37|479.97|485.51|480.11|485.51|480.11|485.36|479.96|15
1625209720000|2021-07-02 07:08:40|485.52|480.12|485.44|480.04|485.52|480.12|485.44|480.04|6
1625209750000|2021-07-02 07:09:10|485.47|480.07|485.54|480.14|485.54|480.14|485.45|480.05|5
1625209760000|2021-07-02 07:09:20|485.55|480.15|485.57|480.17|485.59|480.19|485.53|480.13|7
1625209770000|2021-07-02 07:09:30|485.56|480.16|485.62|480.22|485.63|480.23|485.51|480.11|5
1625209780000|2021-07-02 07:09:40|485.61|480.21|485.61|480.21|485.61|480.21|485.61|480.21|1
1625209790000|2021-07-02 07:09:50|485.6|480.2|485.6|480.2|485.6|480.2|485.59|480.19|5
1625209800000|2021-07-02 07:10:00|485.58|480.18|485.43|480.03|485.58|480.18|485.43|480.03|5
1625209810000|2021-07-02 07:10:10|485.42|480.02|485.51|480.11|485.51|480.11|485.4|480|7
1625209820000|2021-07-02 07:10:20|485.49|480.09|485.52|480.12|485.55|480.15|485.45|480.05|10
1625209830000|2021-07-02 07:10:30|485.55|480.15|485.5|480.1|485.55|480.15|485.44|480.04|9
1625209840000|2021-07-02 07:10:40|485.51|480.11|485.48|480.08|485.51|480.11|485.48|480.08|2
1625209860000|2021-07-02 07:11:00|485.5|480.1|485.62|480.22|485.63|480.23|485.5|480.1|8
1625209880000|2021-07-02 07:11:20|485.58|480.18|485.58|480.18|485.58|480.18|485.58|480.18|1
1625209890000|2021-07-02 07:11:30|485.57|480.17|485.58|480.18|485.61|480.21|485.57|480.17|4
1625209910000|2021-07-02 07:11:50|485.54|480.14|485.53|480.13|485.54|480.14|485.53|480.13|2
1625209920000|2021-07-02 07:12:00|485.54|480.14|485.54|480.14|485.55|480.15|485.53|480.13|4
1625209930000|2021-07-02 07:12:10|485.55|480.15|485.54|480.14|485.56|480.16|485.53|480.13|8
1625209940000|2021-07-02 07:12:20|485.53|480.13|485.53|480.13|485.53|480.13|485.53|480.13|1
1625209950000|2021-07-02 07:12:30|485.52|480.12|485.38|479.98|485.52|480.12|485.38|479.98|3
1625209960000|2021-07-02 07:12:40|485.4|480|485.37|479.97|485.4|480|485.35|479.95|8
1625209970000|2021-07-02 07:12:50|485.38|479.98|485.36|479.96|485.44|480.04|485.33|479.93|15
1625209980000|2021-07-02 07:13:00|485.37|479.97|485.42|480.02|485.43|480.03|485.35|479.95|10
1625209990000|2021-07-02 07:13:10|485.41|480.01|485.53|480.13|485.53|480.13|485.4|480|7
1625210000000|2021-07-02 07:13:20|485.65|480.25|485.74|480.34|485.8|480.4|485.65|480.25|9
1625210010000|2021-07-02 07:13:30|485.73|480.33|485.82|480.42|486.03|480.63|485.73|480.33|14
1625210020000|2021-07-02 07:13:40|485.84|480.44|485.8|480.4|485.84|480.44|485.78|480.38|8
1625210030000|2021-07-02 07:13:50|485.81|480.41|485.77|480.37|485.84|480.44|485.77|480.37|10
1625210040000|2021-07-02 07:14:00|485.76|480.36|485.72|480.32|485.76|480.36|485.68|480.28|7
1625210050000|2021-07-02 07:14:10|485.71|480.31|485.69|480.29|485.72|480.32|485.68|480.28|10
1625210060000|2021-07-02 07:14:20|485.67|480.27|485.56|480.16|485.71|480.31|485.56|480.16|11
1625210070000|2021-07-02 07:14:30|485.53|480.13|485.56|480.16|485.59|480.19|485.53|480.13|11
1625210080000|2021-07-02 07:14:40|485.59|480.19|485.57|480.17|485.59|480.19|485.57|480.17|5
1625210090000|2021-07-02 07:14:50|485.55|480.15|485.55|480.15|485.55|480.15|485.55|480.15|1
1625210100000|2021-07-02 07:15:00|485.54|480.14|485.57|480.17|485.57|480.17|485.54|480.14|4
1625210120000|2021-07-02 07:15:20|485.59|480.19|486.19|480.79|486.29|480.89|485.59|480.19|20
1625210130000|2021-07-02 07:15:30|486.21|480.81|486.21|480.81|486.23|480.83|486.12|480.72|18
1625210140000|2021-07-02 07:15:40|486.23|480.83|486.19|480.79|486.24|480.84|486.16|480.76|13
1625210150000|2021-07-02 07:15:50|486.16|480.76|486.14|480.74|486.16|480.76|486.1|480.7|14
1625210160000|2021-07-02 07:16:00|486.17|480.77|486.42|481.02|486.42|481.02|486.17|480.77|14
1625210170000|2021-07-02 07:16:10|486.43|481.03|486.29|480.89|486.43|481.03|486.27|480.87|8
1625210180000|2021-07-02 07:16:20|486.3|480.9|486.23|480.83|486.3|480.9|486.2|480.8|12
1625210190000|2021-07-02 07:16:30|486.24|480.84|486.48|481.08|486.55|481.15|486.2|480.8|19
1625210200000|2021-07-02 07:16:40|486.49|481.09|486.44|481.04|486.55|481.15|486.44|481.04|17
1625210210000|2021-07-02 07:16:50|486.43|481.03|486.46|481.06|486.49|481.09|486.4|481|8
1625210220000|2021-07-02 07:17:00|486.47|481.07|486.53|481.13|486.53|481.13|486.46|481.06|9
1625210230000|2021-07-02 07:17:10|486.55|481.15|486.65|481.25|486.67|481.27|486.55|481.15|14
1625210240000|2021-07-02 07:17:20|486.78|481.38|486.75|481.35|486.78|481.38|486.66|481.26|13
1625210250000|2021-07-02 07:17:30|486.74|481.34|486.72|481.32|486.74|481.34|486.71|481.31|5
1625210260000|2021-07-02 07:17:40|486.76|481.36|486.67|481.27|486.79|481.39|486.67|481.27|14
1625210270000|2021-07-02 07:17:50|486.68|481.28|486.77|481.37|486.78|481.38|486.68|481.28|5
1625210280000|2021-07-02 07:18:00|486.78|481.38|486.69|481.29|486.78|481.38|486.67|481.27|8
1625210290000|2021-07-02 07:18:10|486.68|481.28|486.74|481.34|486.76|481.36|486.68|481.28|4
1625210300000|2021-07-02 07:18:20|486.75|481.35|486.73|481.33|486.75|481.35|486.73|481.33|9
1625210310000|2021-07-02 07:18:30|486.76|481.36|486.78|481.38|486.78|481.38|486.76|481.36|5
1625210320000|2021-07-02 07:18:40|486.77|481.37|486.76|481.36|486.77|481.37|486.72|481.32|9
1625210330000|2021-07-02 07:18:50|486.74|481.34|486.72|481.32|486.74|481.34|486.71|481.31|5
1625210340000|2021-07-02 07:19:00|486.73|481.33|486.73|481.33|486.74|481.34|486.71|481.31|9
1625210350000|2021-07-02 07:19:10|486.7|481.3|486.64|481.24|486.7|481.3|486.64|481.24|5
1625210360000|2021-07-02 07:19:20|486.62|481.22|486.35|480.95|486.62|481.22|486.35|480.95|5
1625210370000|2021-07-02 07:19:30|486.37|480.97|486.44|481.04|486.44|481.04|486.37|480.97|6
1625210380000|2021-07-02 07:19:40|486.43|481.03|486.45|481.05|486.45|481.05|486.36|480.96|6
1625210390000|2021-07-02 07:19:50|486.44|481.04|486.42|481.02|486.53|481.13|486.42|481.02|8
1625210410000|2021-07-02 07:20:10|486.4|481|486.41|481.01|486.42|481.02|486.4|481|5
1625210420000|2021-07-02 07:20:20|486.42|481.02|486.42|481.02|486.42|481.02|486.41|481.01|3
1625210430000|2021-07-02 07:20:30|486.43|481.03|486.41|481.01|486.44|481.04|486.41|481.01|3
1625210440000|2021-07-02 07:20:40|486.4|481|486.27|480.87|486.4|481|486.26|480.86|11
1625210450000|2021-07-02 07:20:50|486.28|480.88|486.27|480.87|486.28|480.88|486.23|480.83|11
1625210460000|2021-07-02 07:21:00|486.28|480.88|486.23|480.83|486.28|480.88|486.23|480.83|3
1625210470000|2021-07-02 07:21:10|486.24|480.84|486.26|480.86|486.37|480.97|486.24|480.84|8
1625210480000|2021-07-02 07:21:20|486.27|480.87|486.27|480.87|486.33|480.93|486.22|480.82|13
1625210490000|2021-07-02 07:21:30|486.26|480.86|486.26|480.86|486.27|480.87|486.25|480.85|7
1625210500000|2021-07-02 07:21:40|486.25|480.85|485.91|480.51|486.25|480.85|485.91|480.51|7
1625210510000|2021-07-02 07:21:50|485.85|480.45|485.53|480.13|485.85|480.45|485.53|480.13|20
1625210520000|2021-07-02 07:22:00|485.55|480.15|485.57|480.17|485.57|480.17|485.55|480.15|5
1625210530000|2021-07-02 07:22:10|485.53|480.13|485.46|480.06|485.53|480.13|485.46|480.06|3
1625210540000|2021-07-02 07:22:20|485.44|480.04|485.15|479.75|485.44|480.04|485.15|479.75|9
1625210550000|2021-07-02 07:22:30|485.16|479.76|485.27|479.87|485.29|479.89|485.14|479.74|15
1625210560000|2021-07-02 07:22:40|485.28|479.88|485.24|479.84|485.28|479.88|485.22|479.82|7
1625210570000|2021-07-02 07:22:50|485.25|479.85|485.25|479.85|485.26|479.86|485.24|479.84|9
1625210580000|2021-07-02 07:23:00|485.26|479.86|485.37|479.97|485.38|479.98|485.26|479.86|15
1625210590000|2021-07-02 07:23:10|485.39|479.99|485.61|480.21|485.63|480.23|485.38|479.98|15
1625210600000|2021-07-02 07:23:20|485.64|480.24|485.49|480.09|485.64|480.24|485.47|480.07|13
1625210610000|2021-07-02 07:23:30|485.51|480.11|485.69|480.29|485.7|480.3|485.49|480.09|15
1625210620000|2021-07-02 07:23:40|485.77|480.37|485.54|480.14|485.77|480.37|485.54|480.14|7
1625210630000|2021-07-02 07:23:50|485.57|480.17|485.58|480.18|485.58|480.18|485.57|480.17|2
1625210640000|2021-07-02 07:24:00|485.59|480.19|485.49|480.09|485.61|480.21|485.49|480.09|5
1625210650000|2021-07-02 07:24:10|485.6|480.2|485.59|480.19|485.6|480.2|485.5|480.1|7
1625210660000|2021-07-02 07:24:20|485.58|480.18|485.57|480.17|485.58|480.18|485.57|480.17|6
1625210680000|2021-07-02 07:24:40|485.45|480.05|485.43|480.03|485.45|480.05|485.43|480.03|2
1625210690000|2021-07-02 07:24:50|485.41|480.01|485.41|480.01|485.41|480.01|485.41|480.01|1
1625210700000|2021-07-02 07:25:00|485.43|480.03|485.57|480.17|485.57|480.17|485.41|480.01|7
1625210710000|2021-07-02 07:25:10|485.59|480.19|485.68|480.28|485.68|480.28|485.55|480.15|7
1625210720000|2021-07-02 07:25:20|485.66|480.26|485.68|480.28|485.69|480.29|485.66|480.26|7
1625210730000|2021-07-02 07:25:30|485.69|480.29|485.71|480.31|485.74|480.34|485.69|480.29|12
1625210740000|2021-07-02 07:25:40|485.7|480.3|485.7|480.3|485.71|480.31|485.7|480.3|5
1625210750000|2021-07-02 07:25:50|485.71|480.31|485.67|480.27|485.71|480.31|485.67|480.27|2
1625210760000|2021-07-02 07:26:00|485.71|480.31|485.96|480.56|485.98|480.58|485.71|480.31|17
1625210770000|2021-07-02 07:26:10|486.01|480.61|486.01|480.61|486.02|480.62|485.97|480.57|9
1625210780000|2021-07-02 07:26:20|485.99|480.59|486.07|480.67|486.07|480.67|485.99|480.59|5
1625210790000|2021-07-02 07:26:30|486.08|480.68|486.06|480.66|486.13|480.73|486.06|480.66|4
1625210800000|2021-07-02 07:26:40|486.04|480.64|485.91|480.51|486.07|480.67|485.91|480.51|8
1625210810000|2021-07-02 07:26:50|485.9|480.5|485.86|480.46|485.9|480.5|485.8|480.4|3
1625210820000|2021-07-02 07:27:00|485.79|480.39|485.88|480.48|485.88|480.48|485.69|480.29|7
1625210830000|2021-07-02 07:27:10|485.87|480.47|485.88|480.48|485.88|480.48|485.87|480.47|2
1625210840000|2021-07-02 07:27:20|485.92|480.52|485.93|480.53|485.95|480.55|485.82|480.42|10
1625210850000|2021-07-02 07:27:30|485.92|480.52|485.84|480.44|485.92|480.52|485.82|480.42|9
1625210860000|2021-07-02 07:27:40|485.89|480.49|486.3|480.9|486.38|480.98|485.89|480.49|19
1625210870000|2021-07-02 07:27:50|486.29|480.89|486.39|480.99|486.44|481.04|486.05|480.65|22
1625210880000|2021-07-02 07:28:00|486.41|481.01|486.46|481.06|486.46|481.06|486.31|480.91|14
1625210890000|2021-07-02 07:28:10|486.51|481.11|487.53|482.13|487.53|482.13|486.51|481.11|20
1625210900000|2021-07-02 07:28:20|487.52|482.12|487.92|482.52|487.94|482.54|487.52|482.12|13
1625210910000|2021-07-02 07:28:30|488.01|482.61|488.08|482.68|488.08|482.68|488.01|482.61|4
1625210920000|2021-07-02 07:28:40|488.07|482.67|488.7|483.3|488.72|483.32|488.07|482.67|15
1625210930000|2021-07-02 07:28:50|488.72|483.32|488.4|483|488.72|483.32|488.4|483|10
1625210940000|2021-07-02 07:29:00|488.42|483.02|488.43|483.03|488.44|483.04|488.38|482.98|10
1625210950000|2021-07-02 07:29:10|488.48|483.08|488.4|483|488.48|483.08|488.4|483|16
1625210960000|2021-07-02 07:29:20|488.39|482.99|488.07|482.67|488.39|482.99|488.07|482.67|14
1625210970000|2021-07-02 07:29:30|488.06|482.66|487.86|482.46|488.07|482.67|487.86|482.46|9
1625210980000|2021-07-02 07:29:40|487.87|482.47|487.62|482.22|487.87|482.47|487.62|482.22|14
1625210990000|2021-07-02 07:29:50|487.61|482.21|487.43|482.03|487.61|482.21|487.43|482.03|5
1625211000000|2021-07-02 07:30:00|487.41|482.01|487.61|482.21|487.62|482.22|487.41|482.01|13
1625211010000|2021-07-02 07:30:10|487.54|482.14|487.5|482.1|487.6|482.2|487.48|482.08|17
1625211020000|2021-07-02 07:30:20|487.49|482.09|487.49|482.09|487.53|482.13|487.48|482.08|5
1625211030000|2021-07-02 07:30:30|487.48|482.08|487.44|482.04|487.49|482.09|487.44|482.04|10
1625211040000|2021-07-02 07:30:40|487.45|482.05|487.43|482.03|487.46|482.06|487.42|482.02|9
1625211050000|2021-07-02 07:30:50|487.42|482.02|487.16|481.76|487.42|482.02|487.16|481.76|11
1625211060000|2021-07-02 07:31:00|487.09|481.69|487.03|481.63|487.09|481.69|487.03|481.63|4
1625211070000|2021-07-02 07:31:10|487.04|481.64|487.35|481.95|487.42|482.02|487.04|481.64|12
1625211080000|2021-07-02 07:31:20|487.33|481.93|487.16|481.76|487.33|481.93|487.14|481.74|13
1625211090000|2021-07-02 07:31:30|487.17|481.77|487.11|481.71|487.17|481.77|487.11|481.71|4
1625211100000|2021-07-02 07:31:40|487.09|481.69|487.08|481.68|487.09|481.69|487.08|481.68|4
1625211110000|2021-07-02 07:31:50|487.1|481.7|487.08|481.68|487.1|481.7|487.08|481.68|3
1625211120000|2021-07-02 07:32:00|487.07|481.67|487.05|481.65|487.09|481.69|487.05|481.65|10
1625211130000|2021-07-02 07:32:10|487.07|481.67|487.07|481.67|487.07|481.67|487.05|481.65|4
1625211150000|2021-07-02 07:32:30|487.09|481.69|487.05|481.65|487.09|481.69|487.05|481.65|3
1625211160000|2021-07-02 07:32:40|487.06|481.66|487.04|481.64|487.06|481.66|487.02|481.62|6
1625211170000|2021-07-02 07:32:50|487.05|481.65|487.04|481.64|487.08|481.68|487.04|481.64|10
1625211180000|2021-07-02 07:33:00|487.05|481.65|486.96|481.56|487.05|481.65|486.96|481.56|5
1625211190000|2021-07-02 07:33:10|486.93|481.53|487.04|481.64|487.06|481.66|486.93|481.53|16
1625211200000|2021-07-02 07:33:20|487.03|481.63|487.26|481.86|487.26|481.86|487|481.6|12
1625211210000|2021-07-02 07:33:30|487.28|481.88|487.28|481.88|487.28|481.88|487.24|481.84|4
1625211220000|2021-07-02 07:33:40|487.29|481.89|487.49|482.09|487.49|482.09|487.29|481.89|10
1625211230000|2021-07-02 07:33:50|487.52|482.12|487.79|482.39|487.87|482.47|487.52|482.12|10
1625211240000|2021-07-02 07:34:00|487.78|482.38|487.66|482.26|487.79|482.39|487.64|482.24|18
1625211250000|2021-07-02 07:34:10|487.68|482.28|487.7|482.3|487.7|482.3|487.64|482.24|17
1625211260000|2021-07-02 07:34:20|487.65|482.25|487.51|482.11|487.68|482.28|487.51|482.11|10
1625211270000|2021-07-02 07:34:30|487.61|482.21|487.49|482.09|487.61|482.21|487.48|482.08|9
1625211280000|2021-07-02 07:34:40|487.48|482.08|487.34|481.94|487.5|482.1|487.28|481.88|16
1625211290000|2021-07-02 07:34:50|487.38|481.98|487.58|482.18|487.61|482.21|487.38|481.98|16
1625211300000|2021-07-02 07:35:00|487.57|482.17|487.61|482.21|487.61|482.21|487.57|482.17|3
1625211310000|2021-07-02 07:35:10|487.59|482.19|487.52|482.12|487.6|482.2|487.52|482.12|5
1625211320000|2021-07-02 07:35:20|487.5|482.1|487.4|482|487.52|482.12|487.4|482|7
1625211330000|2021-07-02 07:35:30|487.32|481.92|487.37|481.97|487.4|482|487.31|481.91|10
1625211340000|2021-07-02 07:35:40|487.33|481.93|487.43|482.03|487.43|482.03|487.33|481.93|7
1625211350000|2021-07-02 07:35:50|487.44|482.04|487.55|482.15|487.56|482.16|487.43|482.03|6
1625211360000|2021-07-02 07:36:00|487.47|482.07|487.47|482.07|487.47|482.07|487.47|482.07|1
1625211370000|2021-07-02 07:36:10|487.55|482.15|487.58|482.18|487.58|482.18|487.46|482.06|5
1625211380000|2021-07-02 07:36:20|487.53|482.13|487.51|482.11|487.53|482.13|487.51|482.11|2
1625211390000|2021-07-02 07:36:30|487.5|482.1|487.5|482.1|487.5|482.1|487.47|482.07|3
1625211400000|2021-07-02 07:36:40|487.47|482.07|487.47|482.07|487.47|482.07|487.47|482.07|1
1625211410000|2021-07-02 07:36:50|487.46|482.06|487.47|482.07|487.47|482.07|487.46|482.06|2
1625211430000|2021-07-02 07:37:10|487.46|482.06|487.49|482.09|487.52|482.12|487.43|482.03|5
1625211440000|2021-07-02 07:37:20|487.47|482.07|487.47|482.07|487.49|482.09|487.47|482.07|7
1625211450000|2021-07-02 07:37:30|487.39|481.99|487.42|482.02|487.42|482.02|487.39|481.99|3
1625211460000|2021-07-02 07:37:40|487.41|482.01|487.42|482.02|487.47|482.07|487.41|482.01|12
1625211470000|2021-07-02 07:37:50|487.43|482.03|487.43|482.03|487.44|482.04|487.43|482.03|7
1625211480000|2021-07-02 07:38:00|487.44|482.04|487.42|482.02|487.45|482.05|487.42|482.02|9
1625211490000|2021-07-02 07:38:10|487.5|482.1|487.42|482.02|487.5|482.1|487.42|482.02|2
1625211500000|2021-07-02 07:38:20|487.4|482|487.27|481.87|487.4|482|487.27|481.87|5
1625211510000|2021-07-02 07:38:30|487.41|482.01|487.41|482.01|487.47|482.07|487.38|481.98|5
1625211520000|2021-07-02 07:38:40|487.35|481.95|487.22|481.82|487.35|481.95|487.22|481.82|6
1625211530000|2021-07-02 07:38:50|487.18|481.78|486.89|481.49|487.18|481.78|486.89|481.49|12
1625211540000|2021-07-02 07:39:00|486.9|481.5|487.11|481.71|487.14|481.74|486.9|481.5|15
1625211550000|2021-07-02 07:39:10|487.1|481.7|486.9|481.5|487.1|481.7|486.89|481.49|20
1625211560000|2021-07-02 07:39:20|486.91|481.51|486.95|481.55|486.95|481.55|486.91|481.51|5
1625211570000|2021-07-02 07:39:30|486.94|481.54|487.02|481.62|487.02|481.62|486.94|481.54|5
1625211580000|2021-07-02 07:39:40|487.01|481.61|487.02|481.62|487.02|481.62|487.01|481.61|4
1625211590000|2021-07-02 07:39:50|487.01|481.61|487.14|481.74|487.14|481.74|487.01|481.61|10
1625211600000|2021-07-02 07:40:00|487.15|481.75|487.19|481.79|487.2|481.8|487.14|481.74|11
1625211610000|2021-07-02 07:40:10|487.2|481.8|487.14|481.74|487.21|481.81|487.12|481.72|11
1625211620000|2021-07-02 07:40:20|487.16|481.76|487.31|481.91|487.31|481.91|487.16|481.76|12
1625211630000|2021-07-02 07:40:30|487.25|481.85|487.34|481.94|487.36|481.96|487.24|481.84|11
1625211640000|2021-07-02 07:40:40|487.35|481.95|487.33|481.93|487.36|481.96|487.31|481.91|11
1625211650000|2021-07-02 07:40:50|487.32|481.92|487.33|481.93|487.33|481.93|487.32|481.92|6
1625211660000|2021-07-02 07:41:00|487.31|481.91|487.36|481.96|487.36|481.96|487.31|481.91|7
1625211670000|2021-07-02 07:41:10|487.37|481.97|487.51|482.11|487.51|482.11|487.37|481.97|12
1625211680000|2021-07-02 07:41:20|487.5|482.1|487.53|482.13|487.53|482.13|487.49|482.09|12
1625211690000|2021-07-02 07:41:30|487.57|482.17|487.45|482.05|487.57|482.17|487.39|481.99|13
1625211700000|2021-07-02 07:41:40|487.48|482.08|487.47|482.07|487.56|482.16|487.45|482.05|13
1625211710000|2021-07-02 07:41:50|487.43|482.03|487.47|482.07|487.47|482.07|487.43|482.03|7
1625211720000|2021-07-02 07:42:00|487.46|482.06|487.46|482.06|487.48|482.08|487.46|482.06|10
1625211730000|2021-07-02 07:42:10|487.47|482.07|487.47|482.07|487.48|482.08|487.47|482.07|3
1625211740000|2021-07-02 07:42:20|487.44|482.04|487.46|482.06|487.47|482.07|487.44|482.04|4
1625211750000|2021-07-02 07:42:30|487.47|482.07|487.61|482.21|487.61|482.21|487.46|482.06|15
1625211760000|2021-07-02 07:42:40|487.6|482.2|487.61|482.21|487.64|482.24|487.59|482.19|11
1625211770000|2021-07-02 07:42:50|487.6|482.2|487.6|482.2|487.61|482.21|487.58|482.18|9
1625211780000|2021-07-02 07:43:00|487.61|482.21|487.59|482.19|487.64|482.24|487.59|482.19|5
1625211790000|2021-07-02 07:43:10|487.6|482.2|487.64|482.24|487.64|482.24|487.59|482.19|7
1625211800000|2021-07-02 07:43:20|487.67|482.27|487.57|482.17|487.81|482.41|487.56|482.16|20
1625211810000|2021-07-02 07:43:30|487.61|482.21|487.74|482.34|487.74|482.34|487.6|482.2|7
1625211820000|2021-07-02 07:43:40|487.73|482.33|487.75|482.35|487.75|482.35|487.73|482.33|3
1625211830000|2021-07-02 07:43:50|487.77|482.37|487.94|482.54|487.97|482.57|487.77|482.37|9
1625211840000|2021-07-02 07:44:00|487.93|482.53|487.94|482.54|487.94|482.54|487.91|482.51|7
1625211850000|2021-07-02 07:44:10|487.93|482.53|487.9|482.5|487.94|482.54|487.85|482.45|14
1625211860000|2021-07-02 07:44:20|487.91|482.51|487.93|482.53|487.95|482.55|487.86|482.46|9
1625211870000|2021-07-02 07:44:30|487.91|482.51|487.99|482.59|487.99|482.59|487.84|482.44|16
1625211880000|2021-07-02 07:44:40|487.97|482.57|487.96|482.56|487.98|482.58|487.96|482.56|4
1625211890000|2021-07-02 07:44:50|487.97|482.57|487.99|482.59|487.99|482.59|487.97|482.57|5
1625211900000|2021-07-02 07:45:00|488.01|482.61|488|482.6|488.04|482.64|487.97|482.57|14
1625211910000|2021-07-02 07:45:10|488.01|482.61|488.49|483.09|488.62|483.22|488.01|482.61|15
1625211920000|2021-07-02 07:45:20|488.45|483.05|488.87|483.47|488.87|483.47|488.38|482.98|16
1625211930000|2021-07-02 07:45:30|488.88|483.48|489.21|483.81|489.22|483.82|488.88|483.48|18
1625211940000|2021-07-02 07:45:40|489.22|483.82|490.51|485.11|490.51|485.11|489.22|483.82|20
1625211950000|2021-07-02 07:45:50|490.46|485.06|490.97|485.57|490.98|485.58|490.46|485.06|8
1625211960000|2021-07-02 07:46:00|490.96|485.56|490.84|485.44|491.14|485.74|490.84|485.44|21
1625211970000|2021-07-02 07:46:10|490.85|485.45|490.82|485.42|490.89|485.49|490.7|485.3|17
1625211980000|2021-07-02 07:46:20|490.84|485.44|490.86|485.46|490.95|485.55|490.84|485.44|22
1625211990000|2021-07-02 07:46:30|490.89|485.49|490.69|485.29|490.93|485.53|490.69|485.29|20
1625212000000|2021-07-02 07:46:40|490.66|485.26|490.32|484.92|490.66|485.26|490.32|484.92|20
1625212010000|2021-07-02 07:46:50|490.33|484.93|490.19|484.79|490.33|484.93|490.19|484.79|10
1625212020000|2021-07-02 07:47:00|490.28|484.88|489.78|484.38|490.28|484.88|489.78|484.38|8
1625212030000|2021-07-02 07:47:10|489.77|484.37|489.98|484.58|490.04|484.64|489.75|484.35|15
1625212040000|2021-07-02 07:47:20|489.97|484.57|490.13|484.73|490.13|484.73|489.9|484.5|17
1625212050000|2021-07-02 07:47:30|490.15|484.75|490.01|484.61|490.15|484.75|489.97|484.57|11
1625212060000|2021-07-02 07:47:40|490|484.6|489.73|484.33|490|484.6|489.71|484.31|13
1625212070000|2021-07-02 07:47:50|489.71|484.31|489.72|484.32|489.75|484.35|489.71|484.31|5
1625212080000|2021-07-02 07:48:00|489.7|484.3|489.75|484.35|489.75|484.35|489.65|484.25|11
1625212090000|2021-07-02 07:48:10|489.69|484.29|489.81|484.41|490.05|484.65|489.66|484.26|18
1625212100000|2021-07-02 07:48:20|489.73|484.33|489.75|484.35|489.77|484.37|489.7|484.3|11
1625212110000|2021-07-02 07:48:30|489.72|484.32|489.46|484.06|489.72|484.32|489.46|484.06|10
1625212120000|2021-07-02 07:48:40|489.48|484.08|489.51|484.11|489.58|484.18|489.46|484.06|11
1625212130000|2021-07-02 07:48:50|489.57|484.17|489.41|484.01|489.57|484.17|489.41|484.01|7
1625212140000|2021-07-02 07:49:00|489.33|483.93|489.14|483.74|489.33|483.93|489.07|483.67|18
1625212150000|2021-07-02 07:49:10|489.15|483.75|489.15|483.75|489.17|483.77|489.11|483.71|11
1625212160000|2021-07-02 07:49:20|489.1|483.7|489.14|483.74|489.15|483.75|489.1|483.7|5
1625212170000|2021-07-02 07:49:30|489.15|483.75|488.91|483.51|489.15|483.75|488.91|483.51|12
1625212180000|2021-07-02 07:49:40|488.9|483.5|488.58|483.18|488.9|483.5|488.57|483.17|11
1625212190000|2021-07-02 07:49:50|488.57|483.17|488.62|483.22|488.62|483.22|488.34|482.94|19
1625212200000|2021-07-02 07:50:00|488.61|483.21|488.61|483.21|488.63|483.23|488.57|483.17|13
1625212210000|2021-07-02 07:50:10|488.6|483.2|488.6|483.2|488.61|483.21|488.48|483.08|14
1625212220000|2021-07-02 07:50:20|488.59|483.19|488.58|483.18|488.63|483.23|488.51|483.11|8
1625212230000|2021-07-02 07:50:30|488.57|483.17|489.06|483.66|489.06|483.66|488.5|483.1|13
1625212240000|2021-07-02 07:50:40|489.04|483.64|489.06|483.66|489.09|483.69|489.01|483.61|14
1625212250000|2021-07-02 07:50:50|489.07|483.67|489.17|483.77|489.17|483.77|489.05|483.65|9
1625212260000|2021-07-02 07:51:00|489.26|483.86|489.5|484.1|489.52|484.12|489.26|483.86|14
1625212270000|2021-07-02 07:51:10|489.52|484.12|489.49|484.09|489.52|484.12|489.43|484.03|13
1625212280000|2021-07-02 07:51:20|489.48|484.08|489.26|483.86|489.48|484.08|489.23|483.83|17
1625212290000|2021-07-02 07:51:30|489.29|483.89|489.53|484.13|489.56|484.16|489.26|483.86|16
1625212300000|2021-07-02 07:51:40|489.58|484.18|489.71|484.31|489.75|484.35|489.55|484.15|14
1625212310000|2021-07-02 07:51:50|489.72|484.32|489.74|484.34|489.75|484.35|489.7|484.3|10
1625212320000|2021-07-02 07:52:00|489.71|484.31|489.71|484.31|489.72|484.32|489.71|484.31|3
1625212330000|2021-07-02 07:52:10|489.7|484.3|489.54|484.14|489.71|484.31|489.54|484.14|14
1625212340000|2021-07-02 07:52:20|489.57|484.17|489.26|483.86|489.58|484.18|489.26|483.86|18
1625212350000|2021-07-02 07:52:30|489.32|483.92|489.3|483.9|489.32|483.92|489.28|483.88|13
1625212360000|2021-07-02 07:52:40|489.31|483.91|489.41|484.01|489.48|484.08|489.3|483.9|11
1625212370000|2021-07-02 07:52:50|489.46|484.06|489.13|483.73|489.54|484.14|489.13|483.73|14
1625212380000|2021-07-02 07:53:00|489.2|483.8|489.31|483.91|489.32|483.92|489.2|483.8|13
1625212390000|2021-07-02 07:53:10|489.32|483.92|489.52|484.12|489.53|484.13|489.3|483.9|11
1625212400000|2021-07-02 07:53:20|489.51|484.11|489.32|483.92|489.53|484.13|489.32|483.92|15
1625212410000|2021-07-02 07:53:30|489.34|483.94|489.49|484.09|489.49|484.09|489.34|483.94|15
1625212420000|2021-07-02 07:53:40|489.47|484.07|489.47|484.07|489.48|484.08|489.47|484.07|3
1625212430000|2021-07-02 07:53:50|489.43|484.03|489.47|484.07|489.47|484.07|489.43|484.03|2
1625212440000|2021-07-02 07:54:00|489.48|484.08|489.74|484.34|489.75|484.35|489.43|484.03|12
1625212450000|2021-07-02 07:54:10|489.73|484.33|489.75|484.35|489.84|484.44|489.7|484.3|14
1625212460000|2021-07-02 07:54:20|489.72|484.32|489.55|484.15|489.72|484.32|489.55|484.15|14
1625212470000|2021-07-02 07:54:30|489.42|484.02|489.44|484.04|489.45|484.05|489.42|484.02|7
1625212480000|2021-07-02 07:54:40|489.45|484.05|489.45|484.05|489.45|484.05|489.44|484.04|3
1625212490000|2021-07-02 07:54:50|489.56|484.16|489.56|484.16|489.56|484.16|489.54|484.14|5
1625212500000|2021-07-02 07:55:00|489.55|484.15|489.84|484.44|489.91|484.51|489.55|484.15|13
1625212510000|2021-07-02 07:55:10|489.79|484.39|489.47|484.07|489.79|484.39|489.36|483.96|19
1625212520000|2021-07-02 07:55:20|489.5|484.1|489.5|484.1|489.5|484.1|489.48|484.08|5
1625212530000|2021-07-02 07:55:30|489.49|484.09|489.52|484.12|489.58|484.18|489.49|484.09|3
1625212540000|2021-07-02 07:55:40|489.58|484.18|489.62|484.22|489.62|484.22|489.52|484.12|5
1625212550000|2021-07-02 07:55:50|489.6|484.2|489.45|484.05|489.63|484.23|489.45|484.05|7
1625212560000|2021-07-02 07:56:00|489.49|484.09|489.32|483.92|489.49|484.09|489.31|483.91|11
1625212570000|2021-07-02 07:56:10|489.33|483.93|489.43|484.03|489.43|484.03|489.31|483.91|11
1625212580000|2021-07-02 07:56:20|489.51|484.11|489.5|484.1|489.59|484.19|489.5|484.1|8
1625212590000|2021-07-02 07:56:30|489.49|484.09|489.32|483.92|489.49|484.09|489.25|483.85|15
1625212600000|2021-07-02 07:56:40|489.33|483.93|489.32|483.92|489.34|483.94|489.3|483.9|16
1625212610000|2021-07-02 07:56:50|489.33|483.93|489.32|483.92|489.36|483.96|489.22|483.82|14
1625212620000|2021-07-02 07:57:00|489.38|483.98|489.31|483.91|489.39|483.99|489.27|483.87|11
1625212630000|2021-07-02 07:57:10|489.19|483.79|488.98|483.58|489.19|483.79|488.93|483.53|12
1625212640000|2021-07-02 07:57:20|488.95|483.55|489.1|483.7|489.1|483.7|488.95|483.55|10
1625212650000|2021-07-02 07:57:30|489.08|483.68|489.13|483.73|489.2|483.8|489.08|483.68|9
1625212660000|2021-07-02 07:57:40|489.14|483.74|489.05|483.65|489.14|483.74|488.98|483.58|14
1625212670000|2021-07-02 07:57:50|489.04|483.64|488.99|483.59|489.04|483.64|488.98|483.58|8
1625212680000|2021-07-02 07:58:00|489|483.6|488.98|483.58|489|483.6|488.93|483.53|15
1625212690000|2021-07-02 07:58:10|488.94|483.54|488.92|483.52|488.97|483.57|488.87|483.47|13
1625212700000|2021-07-02 07:58:20|488.94|483.54|488.98|483.58|489.13|483.73|488.91|483.51|17
1625212710000|2021-07-02 07:58:30|488.96|483.56|488.98|483.58|488.98|483.58|488.94|483.54|6
1625212720000|2021-07-02 07:58:40|488.97|483.57|489.04|483.64|489.11|483.71|488.97|483.57|11
1625212730000|2021-07-02 07:58:50|489|483.6|489.07|483.67|489.1|483.7|489|483.6|7
1625212740000|2021-07-02 07:59:00|489.08|483.68|489.09|483.69|489.09|483.69|489.07|483.67|7
1625212750000|2021-07-02 07:59:10|489.07|483.67|488.91|483.51|489.07|483.67|488.91|483.51|3
1625212760000|2021-07-02 07:59:20|488.95|483.55|489.29|483.89|489.3|483.9|488.9|483.5|11
1625212770000|2021-07-02 07:59:30|489.3|483.9|489.2|483.8|489.3|483.9|489.17|483.77|23
1625212780000|2021-07-02 07:59:40|489.18|483.78|488.95|483.55|489.18|483.78|488.95|483.55|13
1625212790000|2021-07-02 07:59:50|488.96|483.56|489.59|484.19|490.48|485.08|488.95|483.55|17
1625212800000|2021-07-02 08:00:00|489.6|484.2|489.43|484.03|489.6|484.2|489.42|484.02|16
1625212810000|2021-07-02 08:00:10|489.5|484.1|489.37|483.97|489.5|484.1|489.37|483.97|8
1625212820000|2021-07-02 08:00:20|489.38|483.98|489.36|483.96|489.38|483.98|489.31|483.91|15
1625212830000|2021-07-02 08:00:30|489.37|483.97|489.48|484.08|489.49|484.09|489.37|483.97|9
1625212840000|2021-07-02 08:00:40|489.46|484.06|489.32|483.92|489.48|484.08|489.32|483.92|16
1625212850000|2021-07-02 08:00:50|489.33|483.93|489.18|483.78|489.37|483.97|489.18|483.78|20
1625212860000|2021-07-02 08:01:00|489.15|483.75|489.16|483.76|489.17|483.77|489.13|483.73|12
1625212870000|2021-07-02 08:01:10|489.14|483.74|489.14|483.74|489.18|483.78|489.13|483.73|11
1625212880000|2021-07-02 08:01:20|489.13|483.73|489.07|483.67|489.13|483.73|489.05|483.65|11
1625212890000|2021-07-02 08:01:30|489.08|483.68|488.85|483.45|489.08|483.68|488.85|483.45|16
1625212900000|2021-07-02 08:01:40|488.7|483.3|488.71|483.31|488.79|483.39|488.43|483.03|15
1625212910000|2021-07-02 08:01:50|488.6|483.2|488.08|482.68|488.6|483.2|488.08|482.68|20
1625212920000|2021-07-02 08:02:00|488.13|482.73|488.13|482.73|488.24|482.84|488.13|482.73|13
1625212930000|2021-07-02 08:02:10|488.2|482.8|488.22|482.82|488.26|482.86|488.19|482.79|8
1625212940000|2021-07-02 08:02:20|488.21|482.81|488.06|482.66|488.21|482.81|488.05|482.65|9
1625212950000|2021-07-02 08:02:30|488.24|482.84|488.28|482.88|488.28|482.88|488.08|482.68|21
1625212960000|2021-07-02 08:02:40|488.27|482.87|488.1|482.7|488.29|482.89|488.1|482.7|21
1625212970000|2021-07-02 08:02:50|488.09|482.69|488.16|482.76|488.17|482.77|488.06|482.66|22
1625212980000|2021-07-02 08:03:00|488.14|482.74|488.2|482.8|488.23|482.83|488.14|482.74|12
1625212990000|2021-07-02 08:03:10|488.22|482.82|488.24|482.84|488.45|483.05|488.22|482.82|19
1625213000000|2021-07-02 08:03:20|488.18|482.78|488.21|482.81|488.22|482.82|488.06|482.66|20
1625213010000|2021-07-02 08:03:30|488.2|482.8|488.24|482.84|488.25|482.85|488.19|482.79|7
1625213020000|2021-07-02 08:03:40|488.23|482.83|488.23|482.83|488.24|482.84|488.2|482.8|13
1625213030000|2021-07-02 08:03:50|488.18|482.78|488.09|482.69|488.18|482.78|488.05|482.65|12
1625213040000|2021-07-02 08:04:00|487.95|482.55|487.88|482.48|487.96|482.56|487.88|482.48|12
1625213050000|2021-07-02 08:04:10|487.87|482.47|487.83|482.43|487.92|482.52|487.83|482.43|5
1625213060000|2021-07-02 08:04:20|487.76|482.36|487.63|482.23|487.9|482.5|487.6|482.2|19
1625213070000|2021-07-02 08:04:30|487.77|482.37|487.59|482.19|487.77|482.37|487.58|482.18|11
1625213080000|2021-07-02 08:04:40|487.61|482.21|487.7|482.3|487.91|482.51|487.61|482.21|14
1625213090000|2021-07-02 08:04:50|487.71|482.31|487.79|482.39|487.79|482.39|487.7|482.3|12
1625213100000|2021-07-02 08:05:00|487.83|482.43|488.04|482.64|488.04|482.64|487.82|482.42|10
1625213110000|2021-07-02 08:05:10|488.08|482.68|487.8|482.4|488.09|482.69|487.8|482.4|16
1625213120000|2021-07-02 08:05:20|487.79|482.39|487.79|482.39|487.8|482.4|487.05|481.65|24
1625213130000|2021-07-02 08:05:30|487.8|482.4|487.79|482.39|487.82|482.42|487.77|482.37|9
1625213140000|2021-07-02 08:05:40|487.8|482.4|487.95|482.55|487.98|482.58|487.8|482.4|9
1625213150000|2021-07-02 08:05:50|487.96|482.56|487.9|482.5|487.96|482.56|487.9|482.5|14
1625213160000|2021-07-02 08:06:00|487.89|482.49|488.07|482.67|488.07|482.67|487.89|482.49|10
1625213170000|2021-07-02 08:06:10|488.01|482.61|488.05|482.65|488.05|482.65|488|482.6|9
1625213180000|2021-07-02 08:06:20|488.04|482.64|487.69|482.29|488.05|482.65|487.69|482.29|19
1625213190000|2021-07-02 08:06:30|487.7|482.3|487.62|482.22|487.7|482.3|487.6|482.2|14
1625213200000|2021-07-02 08:06:40|487.59|482.19|487.46|482.06|487.62|482.22|487.45|482.05|14
1625213210000|2021-07-02 08:06:50|487.45|482.05|487.58|482.18|487.58|482.18|487.45|482.05|14
1625213220000|2021-07-02 08:07:00|487.65|482.25|487.61|482.21|487.69|482.29|487.59|482.19|12
1625213230000|2021-07-02 08:07:10|487.59|482.19|487.76|482.36|487.77|482.37|487.59|482.19|3
1625213240000|2021-07-02 08:07:20|487.77|482.37|487.45|482.05|487.77|482.37|487.44|482.04|15
1625213250000|2021-07-02 08:07:30|487.44|482.04|487.49|482.09|487.49|482.09|487.44|482.04|13
1625213260000|2021-07-02 08:07:40|487.47|482.07|487.36|481.96|487.47|482.07|487.35|481.95|10
1625213270000|2021-07-02 08:07:50|487.37|481.97|487.37|481.97|487.37|481.97|487.34|481.94|11
1625213280000|2021-07-02 08:08:00|487.4|482|487.58|482.18|487.64|482.24|487.36|481.96|19
1625213290000|2021-07-02 08:08:10|487.55|482.15|487.55|482.15|487.58|482.18|487.55|482.15|3
1625213300000|2021-07-02 08:08:20|487.56|482.16|487.72|482.32|487.73|482.33|487.5|482.1|13
1625213320000|2021-07-02 08:08:40|487.78|482.38|487.77|482.37|487.78|482.38|487.77|482.37|2
1625213330000|2021-07-02 08:08:50|487.76|482.36|487.54|482.14|487.77|482.37|487.54|482.14|10
1625213340000|2021-07-02 08:09:00|487.45|482.05|487.63|482.23|487.63|482.23|487.43|482.03|16
1625213350000|2021-07-02 08:09:10|487.64|482.24|487.64|482.24|487.65|482.25|487.62|482.22|12
1625213360000|2021-07-02 08:09:20|487.66|482.26|487.65|482.25|487.66|482.26|487.63|482.23|9
1625213370000|2021-07-02 08:09:30|487.66|482.26|487.64|482.24|487.66|482.26|487.64|482.24|11
1625213380000|2021-07-02 08:09:40|487.63|482.23|487.94|482.54|487.99|482.59|487.61|482.21|16
1625213390000|2021-07-02 08:09:50|487.97|482.57|488.37|482.97|488.37|482.97|487.97|482.57|19
1625213400000|2021-07-02 08:10:00|488.36|482.96|488.46|483.06|488.49|483.09|488.3|482.9|14
1625213420000|2021-07-02 08:10:20|488.49|483.09|488.61|483.21|488.63|483.23|488.45|483.05|13
1625213430000|2021-07-02 08:10:30|488.63|483.23|488.65|483.25|488.65|483.25|488.54|483.14|13
1625213440000|2021-07-02 08:10:40|488.6|483.2|488.57|483.17|488.64|483.24|488.54|483.14|23
1625213450000|2021-07-02 08:10:50|488.56|483.16|488.71|483.31|488.76|483.36|488.55|483.15|14
1625213460000|2021-07-02 08:11:00|488.69|483.29|488.9|483.5|488.91|483.51|488.69|483.29|17
1625213470000|2021-07-02 08:11:10|488.89|483.49|488.9|483.5|488.92|483.52|488.87|483.47|14
1625213480000|2021-07-02 08:11:20|488.89|483.49|488.87|483.47|488.9|483.5|488.87|483.47|10
1625213490000|2021-07-02 08:11:30|488.86|483.46|489.35|483.95|489.35|483.95|488.72|483.32|19
1625213500000|2021-07-02 08:11:40|489.36|483.96|489.44|484.04|489.49|484.09|489.36|483.96|5
1625213510000|2021-07-02 08:11:50|489.45|484.05|489.8|484.4|489.8|484.4|489.45|484.05|13
1625213520000|2021-07-02 08:12:00|489.9|484.5|490.41|485.01|490.43|485.03|489.9|484.5|15
1625213530000|2021-07-02 08:12:10|490.46|485.06|490.36|484.96|490.49|485.09|490.36|484.96|18
1625213540000|2021-07-02 08:12:20|490.41|485.01|490.14|484.74|490.41|485.01|490.12|484.72|21
1625213550000|2021-07-02 08:12:30|490.15|484.75|490.17|484.77|490.25|484.85|490.02|484.62|21
1625213560000|2021-07-02 08:12:40|490.06|484.66|490.34|484.94|490.34|484.94|490|484.6|18
1625213570000|2021-07-02 08:12:50|490.42|485.02|490.49|485.09|490.5|485.1|490.41|485.01|17
1625213580000|2021-07-02 08:13:00|490.46|485.06|490.48|485.08|490.76|485.36|490.42|485.02|20
1625213590000|2021-07-02 08:13:10|490.44|485.04|490.71|485.31|490.71|485.31|490.26|484.86|21
1625213600000|2021-07-02 08:13:20|490.73|485.33|490.28|484.88|490.95|485.55|490.27|484.87|20
1625213610000|2021-07-02 08:13:30|490.27|484.87|490.13|484.73|490.27|484.87|490.11|484.71|16
1625213620000|2021-07-02 08:13:40|490.12|484.72|490.18|484.78|490.18|484.78|490.1|484.7|7
1625213630000|2021-07-02 08:13:50|490.24|484.84|490.11|484.71|490.24|484.84|490.06|484.66|16
1625213640000|2021-07-02 08:14:00|490.1|484.7|490.03|484.63|490.1|484.7|490.02|484.62|11
1625213650000|2021-07-02 08:14:10|490.04|484.64|490.1|484.7|490.1|484.7|490.03|484.63|17
1625213660000|2021-07-02 08:14:20|490.07|484.67|490.43|485.03|490.63|485.23|490.07|484.67|25
1625213670000|2021-07-02 08:14:30|490.41|485.01|490.51|485.11|490.76|485.36|490.39|484.99|21
1625213680000|2021-07-02 08:14:40|490.5|485.1|490.48|485.08|490.59|485.19|490.48|485.08|20
1625213690000|2021-07-02 08:14:50|490.47|485.07|490.49|485.09|490.54|485.14|490.47|485.07|15
1625213700000|2021-07-02 08:15:00|490.52|485.12|490.59|485.19|490.59|485.19|490.46|485.06|12
1625213710000|2021-07-02 08:15:10|490.58|485.18|490.93|485.53|490.93|485.53|490.44|485.04|20
1625213720000|2021-07-02 08:15:20|490.95|485.55|491.17|485.77|491.31|485.91|490.95|485.55|19
1625213730000|2021-07-02 08:15:30|491.18|485.78|490.93|485.53|491.18|485.78|490.93|485.53|21
1625213740000|2021-07-02 08:15:40|490.92|485.52|490.94|485.54|490.97|485.57|490.91|485.51|6
1625213750000|2021-07-02 08:15:50|491.02|485.62|491.02|485.62|491.05|485.65|490.97|485.57|7
1625213770000|2021-07-02 08:16:10|491|485.6|491.11|485.71|491.11|485.71|491|485.6|3
1625213780000|2021-07-02 08:16:20|491.14|485.74|491.13|485.73|491.2|485.8|491.13|485.73|11
1625213790000|2021-07-02 08:16:30|491.12|485.72|491.32|485.92|491.34|485.94|491.12|485.72|12
1625213800000|2021-07-02 08:16:40|491.31|485.91|491.34|485.94|491.34|485.94|491.31|485.91|3
1625213810000|2021-07-02 08:16:50|491.33|485.93|491.37|485.97|491.37|485.97|491.33|485.93|7
1625213820000|2021-07-02 08:17:00|491.36|485.96|491.52|486.12|491.52|486.12|491.36|485.96|10
1625213830000|2021-07-02 08:17:10|491.5|486.1|491.62|486.22|491.62|486.22|491.48|486.08|11
1625213840000|2021-07-02 08:17:20|491.61|486.21|491.61|486.21|491.63|486.23|491.58|486.18|10
1625213850000|2021-07-02 08:17:30|491.62|486.22|491.7|486.3|491.83|486.43|491.62|486.22|12
1625213860000|2021-07-02 08:17:40|491.67|486.27|492.16|486.76|492.41|487.01|491.54|486.14|19
1625213870000|2021-07-02 08:17:50|492.18|486.78|492.62|487.22|492.63|487.23|492.16|486.76|18
1625213880000|2021-07-02 08:18:00|492.59|487.19|492.63|487.23|492.64|487.24|492.58|487.18|12
1625213890000|2021-07-02 08:18:10|492.62|487.22|492.61|487.21|492.64|487.24|492.6|487.2|9
1625213900000|2021-07-02 08:18:20|492.63|487.23|492.31|486.91|492.63|487.23|492.29|486.89|13
1625213910000|2021-07-02 08:18:30|492.29|486.89|492.11|486.71|492.32|486.92|492.11|486.71|12
1625213920000|2021-07-02 08:18:40|492.12|486.72|492.1|486.7|492.25|486.85|492.08|486.68|17
1625213930000|2021-07-02 08:18:50|492.13|486.73|492.43|487.03|492.66|487.26|492.13|486.73|15
1625213940000|2021-07-02 08:19:00|492.44|487.04|492.39|486.99|492.54|487.14|492.39|486.99|13
1625213950000|2021-07-02 08:19:10|492.38|486.98|492.29|486.89|492.38|486.98|492.26|486.86|9
1625213960000|2021-07-02 08:19:20|492.25|486.85|492.25|486.85|492.25|486.85|492.25|486.85|1
1625213970000|2021-07-02 08:19:30|492.23|486.83|492.16|486.76|492.23|486.83|492.16|486.76|3
1625213990000|2021-07-02 08:19:50|492.17|486.77|492.36|486.96|492.36|486.96|492.15|486.75|8
1625214000000|2021-07-02 08:20:00|492.37|486.97|492.41|487.01|492.51|487.11|492.37|486.97|11
1625214010000|2021-07-02 08:20:10|492.38|486.98|492.35|486.95|492.41|487.01|492.35|486.95|8
1625214020000|2021-07-02 08:20:20|492.3|486.9|492.29|486.89|492.31|486.91|492.28|486.88|6
1625214030000|2021-07-02 08:20:30|492.23|486.83|492.17|486.77|492.23|486.83|492.14|486.74|16
1625214040000|2021-07-02 08:20:40|492.18|486.78|492.16|486.76|492.18|486.78|492.16|486.76|10
1625214050000|2021-07-02 08:20:50|492.15|486.75|492.12|486.72|492.15|486.75|492.11|486.71|5
1625214060000|2021-07-02 08:21:00|492.13|486.73|492.12|486.72|492.14|486.74|492.11|486.71|12
1625214070000|2021-07-02 08:21:10|492.03|486.63|492|486.6|492.12|486.72|491.99|486.59|7
1625214080000|2021-07-02 08:21:20|491.97|486.57|491.97|486.57|491.97|486.57|491.97|486.57|1
1625214090000|2021-07-02 08:21:30|491.98|486.58|491.91|486.51|492.02|486.62|491.9|486.5|10
1625214100000|2021-07-02 08:21:40|491.92|486.52|491.9|486.5|491.95|486.55|491.9|486.5|12
1625214110000|2021-07-02 08:21:50|491.87|486.47|492.06|486.66|492.06|486.66|491.81|486.41|14
1625214120000|2021-07-02 08:22:00|492.04|486.64|492.02|486.62|492.07|486.67|492|486.6|13
1625214130000|2021-07-02 08:22:10|492.03|486.63|491.95|486.55|492.05|486.65|491.92|486.52|18
1625214140000|2021-07-02 08:22:20|491.97|486.57|491.98|486.58|492|486.6|491.97|486.57|14
1625214150000|2021-07-02 08:22:30|491.96|486.56|491.87|486.47|492.01|486.61|491.86|486.46|10
1625214160000|2021-07-02 08:22:40|491.88|486.48|491.86|486.46|491.88|486.48|491.86|486.46|5
1625214170000|2021-07-02 08:22:50|491.85|486.45|491.73|486.33|491.85|486.45|491.73|486.33|6
1625214180000|2021-07-02 08:23:00|491.71|486.31|491.63|486.23|491.79|486.39|491.54|486.14|14
1625214190000|2021-07-02 08:23:10|491.56|486.16|491.6|486.2|491.67|486.27|491.55|486.15|16
1625214200000|2021-07-02 08:23:20|491.63|486.23|491.62|486.22|491.64|486.24|491.6|486.2|9
1625214220000|2021-07-02 08:23:40|491.59|486.19|491.58|486.18|491.59|486.19|491.54|486.14|7
1625214230000|2021-07-02 08:23:50|491.61|486.21|491.52|486.12|491.61|486.21|491.51|486.11|13
1625214240000|2021-07-02 08:24:00|491.49|486.09|491.44|486.04|491.53|486.13|491.37|485.97|9
1625214250000|2021-07-02 08:24:10|491.43|486.03|491.39|485.99|491.54|486.14|491.37|485.97|8
1625214260000|2021-07-02 08:24:20|491.37|485.97|491.41|486.01|491.44|486.04|491.37|485.97|14
1625214270000|2021-07-02 08:24:30|491.4|486|491.44|486.04|491.44|486.04|491.39|485.99|14
1625214280000|2021-07-02 08:24:40|491.43|486.03|491.4|486|491.44|486.04|491.38|485.98|9
1625214290000|2021-07-02 08:24:50|491.41|486.01|491.35|485.95|491.41|486.01|491.35|485.95|3
1625214300000|2021-07-02 08:25:00|491.31|485.91|491.23|485.83|491.31|485.91|491.18|485.78|14
1625214310000|2021-07-02 08:25:10|491.22|485.82|491.21|485.81|491.23|485.83|491.21|485.81|7
1625214320000|2021-07-02 08:25:20|491.24|485.84|491.28|485.88|491.28|485.88|491.24|485.84|7
1625214330000|2021-07-02 08:25:30|491.26|485.86|491.27|485.87|491.27|485.87|491.26|485.86|8
1625214340000|2021-07-02 08:25:40|491.24|485.84|491.14|485.74|491.24|485.84|491.14|485.74|8
1625214350000|2021-07-02 08:25:50|491.15|485.75|491|485.6|491.24|485.84|490.99|485.59|21
1625214360000|2021-07-02 08:26:00|490.99|485.59|491.11|485.71|491.11|485.71|490.98|485.58|14
1625214370000|2021-07-02 08:26:10|491.1|485.7|491.08|485.68|491.11|485.71|491.07|485.67|8
1625214380000|2021-07-02 08:26:20|491.09|485.69|491.13|485.73|491.17|485.77|491.06|485.66|11
1625214390000|2021-07-02 08:26:30|491.14|485.74|491.15|485.75|491.16|485.76|491.13|485.73|7
1625214400000|2021-07-02 08:26:40|491.13|485.73|491.35|485.95|491.38|485.98|491.13|485.73|7
1625214410000|2021-07-02 08:26:50|491.39|485.99|491.86|486.46|491.86|486.46|491.39|485.99|6
1625214420000|2021-07-02 08:27:00|492.13|486.73|492.55|487.15|492.57|487.17|492.08|486.68|18
1625214430000|2021-07-02 08:27:10|492.12|486.72|491.79|486.39|492.14|486.74|491.75|486.35|18
1625214440000|2021-07-02 08:27:20|491.77|486.37|491.62|486.22|491.8|486.4|491.59|486.19|20
1625214450000|2021-07-02 08:27:30|491.63|486.23|491.6|486.2|491.63|486.23|491.57|486.17|19
1625214460000|2021-07-02 08:27:40|491.59|486.19|491.58|486.18|491.62|486.22|491.58|486.18|17
1625214470000|2021-07-02 08:27:50|491.66|486.26|491.46|486.06|491.66|486.26|491.31|485.91|14
1625214480000|2021-07-02 08:28:00|491.41|486.01|491.31|485.91|491.45|486.05|491.31|485.91|18
1625214490000|2021-07-02 08:28:10|491.3|485.9|491.18|485.78|491.42|486.02|491.12|485.72|11
1625214500000|2021-07-02 08:28:20|491.16|485.76|491.21|485.81|491.21|485.81|491.13|485.73|11
1625214510000|2021-07-02 08:28:30|491.19|485.79|491.31|485.91|491.31|485.91|491.19|485.79|4
1625214520000|2021-07-02 08:28:40|491.32|485.92|491.32|485.92|491.35|485.95|491.32|485.92|3
1625214530000|2021-07-02 08:28:50|491.31|485.91|491.2|485.8|491.31|485.91|491.18|485.78|7
1625214540000|2021-07-02 08:29:00|491.18|485.78|490.79|485.39|491.18|485.78|490.64|485.24|11
1625214550000|2021-07-02 08:29:10|490.72|485.32|490.85|485.45|490.87|485.47|490.69|485.29|19
1625214560000|2021-07-02 08:29:20|490.83|485.43|490.76|485.36|490.85|485.45|490.71|485.31|11
1625214570000|2021-07-02 08:29:30|490.88|485.48|490.91|485.51|490.91|485.51|490.82|485.42|15
1625214580000|2021-07-02 08:29:40|490.89|485.49|490.88|485.48|490.91|485.51|490.87|485.47|13
1625214590000|2021-07-02 08:29:50|490.82|485.42|490.83|485.43|490.83|485.43|490.79|485.39|7
1625214600000|2021-07-02 08:30:00|490.82|485.42|490.93|485.53|490.96|485.56|490.82|485.42|15
1625214610000|2021-07-02 08:30:10|490.94|485.54|490.93|485.53|490.95|485.55|490.92|485.52|11
1625214620000|2021-07-02 08:30:20|490.94|485.54|490.91|485.51|491|485.6|490.91|485.51|9
1625214630000|2021-07-02 08:30:30|490.92|485.52|490.88|485.48|490.92|485.52|490.88|485.48|3
1625214640000|2021-07-02 08:30:40|490.89|485.49|490.73|485.33|490.89|485.49|490.7|485.3|11
1625214650000|2021-07-02 08:30:50|490.72|485.32|490.5|485.1|490.72|485.32|490.45|485.05|7
1625214660000|2021-07-02 08:31:00|490.46|485.06|490.46|485.06|490.47|485.07|490.46|485.06|7
1625214670000|2021-07-02 08:31:10|490.45|485.05|490.43|485.03|490.46|485.06|490.41|485.01|10
1625214680000|2021-07-02 08:31:20|490.44|485.04|490.43|485.03|490.46|485.06|490.43|485.03|8
1625214690000|2021-07-02 08:31:30|490.38|484.98|490.14|484.74|490.38|484.98|490.14|484.74|14
1625214700000|2021-07-02 08:31:40|490.13|484.73|490.15|484.75|490.16|484.76|490.13|484.73|12
1625214710000|2021-07-02 08:31:50|490.18|484.78|490.18|484.78|490.19|484.79|490.15|484.75|6
1625214720000|2021-07-02 08:32:00|490.19|484.79|490.31|484.91|490.31|484.91|490.16|484.76|16
1625214730000|2021-07-02 08:32:10|490.21|484.81|490.3|484.9|490.31|484.91|490.2|484.8|9
1625214740000|2021-07-02 08:32:20|490.31|484.91|490.31|484.91|490.31|484.91|490.3|484.9|3
1625214750000|2021-07-02 08:32:30|490.27|484.87|489.87|484.47|490.27|484.87|489.87|484.47|12
1625214760000|2021-07-02 08:32:40|489.86|484.46|489.84|484.44|489.87|484.47|489.82|484.42|17
1625214770000|2021-07-02 08:32:50|489.85|484.45|489.82|484.42|489.85|484.45|489.8|484.4|6
1625214780000|2021-07-02 08:33:00|489.85|484.45|490.07|484.67|490.12|484.72|489.85|484.45|17
1625214790000|2021-07-02 08:33:10|490.12|484.72|490.22|484.82|490.24|484.84|490.12|484.72|16
1625214800000|2021-07-02 08:33:20|490.24|484.84|490.2|484.8|490.25|484.85|490.2|484.8|15
1625214810000|2021-07-02 08:33:30|490.23|484.83|489.96|484.56|490.23|484.83|489.91|484.51|16
1625214820000|2021-07-02 08:33:40|489.97|484.57|489.92|484.52|489.99|484.59|489.79|484.39|17
1625214830000|2021-07-02 08:33:50|489.91|484.51|489.81|484.41|489.91|484.51|489.78|484.38|11
1625214840000|2021-07-02 08:34:00|489.79|484.39|489.83|484.43|489.9|484.5|489.79|484.39|7
1625214850000|2021-07-02 08:34:10|489.85|484.45|489.68|484.28|489.86|484.46|489.55|484.15|13
1625214860000|2021-07-02 08:34:20|489.67|484.27|489.63|484.23|489.68|484.28|489.61|484.21|8
1625214870000|2021-07-02 08:34:30|489.62|484.22|489.62|484.22|489.65|484.25|489.61|484.21|8
1625214880000|2021-07-02 08:34:40|489.63|484.23|489.49|484.09|489.63|484.23|489.44|484.04|17
1625214890000|2021-07-02 08:34:50|489.53|484.13|489.3|483.9|489.54|484.14|489.29|483.89|15
1625214900000|2021-07-02 08:35:00|489.31|483.91|489.58|484.18|489.62|484.22|489.3|483.9|15
1625214920000|2021-07-02 08:35:20|489.64|484.24|489.65|484.25|489.65|484.25|489.64|484.24|2
1625214930000|2021-07-02 08:35:30|489.64|484.24|489.65|484.25|489.65|484.25|489.63|484.23|7
1625214940000|2021-07-02 08:35:40|489.57|484.17|489.57|484.17|489.57|484.17|489.57|484.17|1
1625214950000|2021-07-02 08:35:50|489.59|484.19|489.6|484.2|489.61|484.21|489.59|484.19|6
1625214960000|2021-07-02 08:36:00|489.59|484.19|489.75|484.35|489.75|484.35|489.59|484.19|9
1625214970000|2021-07-02 08:36:10|489.83|484.43|489.95|484.55|489.98|484.58|489.77|484.37|10
1625214980000|2021-07-02 08:36:20|489.96|484.56|489.97|484.57|490|484.6|489.96|484.56|9
1625214990000|2021-07-02 08:36:30|489.96|484.56|489.97|484.57|490.02|484.62|489.96|484.56|13
1625215000000|2021-07-02 08:36:40|489.96|484.56|489.94|484.54|489.99|484.59|489.91|484.51|14
1625215010000|2021-07-02 08:36:50|489.9|484.5|489.93|484.53|489.93|484.53|489.9|484.5|9
1625215020000|2021-07-02 08:37:00|489.92|484.52|489.96|484.56|489.97|484.57|489.9|484.5|16
1625215030000|2021-07-02 08:37:10|489.95|484.55|490.04|484.64|490.05|484.65|489.95|484.55|9
1625215040000|2021-07-02 08:37:20|490.05|484.65|490.05|484.65|490.05|484.65|490.05|484.65|1
1625215050000|2021-07-02 08:37:30|490.04|484.64|490.05|484.65|490.05|484.65|490.04|484.64|2
1625215060000|2021-07-02 08:37:40|490.04|484.64|490.04|484.64|490.05|484.65|490.04|484.64|3
1625215070000|2021-07-02 08:37:50|490.05|484.65|490.02|484.62|490.05|484.65|490|484.6|12
1625215090000|2021-07-02 08:38:10|489.86|484.46|489.64|484.24|489.86|484.46|489.57|484.17|4
1625215100000|2021-07-02 08:38:20|489.61|484.21|489.34|483.94|489.62|484.22|489.34|483.94|4
1625215110000|2021-07-02 08:38:30|489.33|483.93|489.45|484.05|489.45|484.05|489.24|483.84|20
1625215120000|2021-07-02 08:38:40|489.43|484.03|489.45|484.05|489.45|484.05|489.43|484.03|5
1625215130000|2021-07-02 08:38:50|489.48|484.08|489.46|484.06|489.48|484.08|489.43|484.03|4
1625215140000|2021-07-02 08:39:00|489.48|484.08|489.1|483.7|489.48|484.08|489.1|483.7|13
1625215150000|2021-07-02 08:39:10|489.11|483.71|488.87|483.47|489.11|483.71|488.87|483.47|18
1625215160000|2021-07-02 08:39:20|488.83|483.43|488.79|483.39|488.85|483.45|488.79|483.39|5
1625215170000|2021-07-02 08:39:30|488.71|483.31|488.59|483.19|488.71|483.31|488.58|483.18|6
1625215180000|2021-07-02 08:39:40|488.54|483.14|488.14|482.74|488.54|483.14|488.14|482.74|9
1625215190000|2021-07-02 08:39:50|488.13|482.73|488.14|482.74|488.15|482.75|488.11|482.71|9
1625215200000|2021-07-02 08:40:00|488.16|482.76|488.54|483.14|488.54|483.14|488.16|482.76|12
1625215210000|2021-07-02 08:40:10|488.52|483.12|488.43|483.03|488.52|483.12|488.36|482.96|4
1625215220000|2021-07-02 08:40:20|488.31|482.91|488.15|482.75|488.31|482.91|488.15|482.75|8
1625215230000|2021-07-02 08:40:30|488.16|482.76|488.18|482.78|488.18|482.78|488.1|482.7|6
1625215240000|2021-07-02 08:40:40|488.17|482.77|488.17|482.77|488.17|482.77|488.17|482.77|1
1625215250000|2021-07-02 08:40:50|488.15|482.75|488.33|482.93|488.35|482.95|488.13|482.73|15
1625215260000|2021-07-02 08:41:00|488.32|482.92|487.98|482.58|488.51|483.11|487.92|482.52|14
1625215270000|2021-07-02 08:41:10|487.94|482.54|487.91|482.51|487.95|482.55|487.8|482.4|10
1625215280000|2021-07-02 08:41:20|487.92|482.52|487.95|482.55|487.98|482.58|487.86|482.46|18
1625215290000|2021-07-02 08:41:30|487.94|482.54|488.06|482.66|488.06|482.66|487.9|482.5|15
1625215300000|2021-07-02 08:41:40|488.1|482.7|488.09|482.69|488.11|482.71|488.06|482.66|15
1625215310000|2021-07-02 08:41:50|488.08|482.68|488.09|482.69|488.12|482.72|488.07|482.67|11
1625215320000|2021-07-02 08:42:00|488.08|482.68|488.43|483.03|488.48|483.08|488.08|482.68|19
1625215330000|2021-07-02 08:42:10|488.41|483.01|488.32|482.92|488.41|483.01|488.31|482.91|14
1625215340000|2021-07-02 08:42:20|488.33|482.93|488.22|482.82|488.33|482.93|488.22|482.82|13
1625215350000|2021-07-02 08:42:30|488.14|482.74|487.99|482.59|488.14|482.74|487.99|482.59|7
1625215370000|2021-07-02 08:42:50|487.98|482.58|487.99|482.59|488.01|482.61|487.97|482.57|9
1625215380000|2021-07-02 08:43:00|488.1|482.7|488.17|482.77|488.2|482.8|488.07|482.67|13
1625215390000|2021-07-02 08:43:10|488.18|482.78|488.19|482.79|488.21|482.81|488.18|482.78|10
1625215400000|2021-07-02 08:43:20|488.18|482.78|488.16|482.76|488.18|482.78|487.98|482.58|13
1625215410000|2021-07-02 08:43:30|488.24|482.84|488.41|483.01|488.44|483.04|488.24|482.84|19
1625215420000|2021-07-02 08:43:40|488.43|483.03|488.33|482.93|488.43|483.03|488.33|482.93|15
1625215430000|2021-07-02 08:43:50|488.37|482.97|488.29|482.89|488.37|482.97|488.29|482.89|9
1625215440000|2021-07-02 08:44:00|488.3|482.9|488.32|482.92|488.32|482.92|488.28|482.88|10
1625215450000|2021-07-02 08:44:10|488.3|482.9|488.32|482.92|488.33|482.93|488.3|482.9|8
1625215460000|2021-07-02 08:44:20|488.34|482.94|488.3|482.9|488.34|482.94|488.3|482.9|8
1625215470000|2021-07-02 08:44:30|488.33|482.93|488.28|482.88|488.33|482.93|488.27|482.87|8
1625215480000|2021-07-02 08:44:40|488.29|482.89|488.32|482.92|488.33|482.93|488.28|482.88|12
1625215490000|2021-07-02 08:44:50|488.33|482.93|488.45|483.05|488.45|483.05|488.29|482.89|9
1625215500000|2021-07-02 08:45:00|488.48|483.08|488.49|483.09|488.49|483.09|488.46|483.06|6
1625215510000|2021-07-02 08:45:10|488.51|483.11|488.52|483.12|488.74|483.34|488.48|483.08|16
1625215520000|2021-07-02 08:45:20|488.5|483.1|488.61|483.21|488.62|483.22|488.45|483.05|6
1625215530000|2021-07-02 08:45:30|488.6|483.2|489|483.6|489|483.6|488.6|483.2|13
1625215540000|2021-07-02 08:45:40|488.99|483.59|489.3|483.9|489.3|483.9|488.99|483.59|14
1625215550000|2021-07-02 08:45:50|489.29|483.89|489.29|483.89|489.29|483.89|489.27|483.87|12
1625215560000|2021-07-02 08:46:00|489.28|483.88|489.11|483.71|489.36|483.96|489.11|483.71|13
1625215570000|2021-07-02 08:46:10|489.1|483.7|489.35|483.95|489.35|483.95|489.1|483.7|9
1625215580000|2021-07-02 08:46:20|489.34|483.94|489.1|483.7|489.34|483.94|489.1|483.7|10
1625215590000|2021-07-02 08:46:30|489.12|483.72|489.19|483.79|489.19|483.79|489.12|483.72|13
1625215600000|2021-07-02 08:46:40|489.2|483.8|489.23|483.83|489.24|483.84|489.2|483.8|10
1625215610000|2021-07-02 08:46:50|489.24|483.84|489.39|483.99|489.39|483.99|489.24|483.84|17
1625215620000|2021-07-02 08:47:00|489.4|484|489.38|483.98|489.4|484|489.37|483.97|10
1625215630000|2021-07-02 08:47:10|489.4|484|489.43|484.03|489.44|484.04|489.4|484|7
1625215640000|2021-07-02 08:47:20|489.46|484.06|489.48|484.08|489.53|484.13|489.44|484.04|18
1625215650000|2021-07-02 08:47:30|489.51|484.11|489.3|483.9|489.51|484.11|489.26|483.86|11
1625215660000|2021-07-02 08:47:40|489.33|483.93|489.42|484.02|489.42|484.02|489.31|483.91|10
1625215670000|2021-07-02 08:47:50|489.55|484.15|489.61|484.21|489.61|484.21|489.55|484.15|4
1625215680000|2021-07-02 08:48:00|489.59|484.19|489.59|484.19|489.59|484.19|489.59|484.19|1
1625215690000|2021-07-02 08:48:10|489.63|484.23|490.36|484.96|490.39|484.99|489.63|484.23|17
1625215700000|2021-07-02 08:48:20|490.38|484.98|490.16|484.76|490.38|484.98|490.16|484.76|14
1625215710000|2021-07-02 08:48:30|490.18|484.78|490.32|484.92|490.38|484.98|490.17|484.77|10
1625215720000|2021-07-02 08:48:40|490.37|484.97|490.44|485.04|490.45|485.05|490.34|484.94|7
1625215730000|2021-07-02 08:48:50|490.41|485.01|490.45|485.05|490.46|485.06|490.41|485.01|12
1625215740000|2021-07-02 08:49:00|490.43|485.03|490.26|484.86|490.45|485.05|490.26|484.86|8
1625215750000|2021-07-02 08:49:10|490.28|484.88|490.2|484.8|490.3|484.9|490.17|484.77|10
1625215760000|2021-07-02 08:49:20|490.19|484.79|489.97|484.57|490.29|484.89|489.97|484.57|11
1625215770000|2021-07-02 08:49:30|489.98|484.58|489.86|484.46|490.03|484.63|489.85|484.45|12
1625215780000|2021-07-02 08:49:40|489.99|484.59|489.91|484.51|489.99|484.59|489.91|484.51|5
1625215790000|2021-07-02 08:49:50|489.96|484.56|490.03|484.63|490.03|484.63|489.96|484.56|6
1625215800000|2021-07-02 08:50:00|490.11|484.71|490.68|485.28|490.68|485.28|490.05|484.65|15
1625215810000|2021-07-02 08:50:10|490.7|485.3|490.79|485.39|490.81|485.41|490.7|485.3|20
1625215820000|2021-07-02 08:50:20|490.78|485.38|490.7|485.3|490.78|485.38|490.7|485.3|17
1625215830000|2021-07-02 08:50:30|490.72|485.32|490.73|485.33|490.73|485.33|490.7|485.3|6
1625215840000|2021-07-02 08:50:40|490.81|485.41|491.26|485.86|491.3|485.9|490.76|485.36|18
1625215850000|2021-07-02 08:50:50|491.25|485.85|491.16|485.76|491.26|485.86|491.13|485.73|17
1625215860000|2021-07-02 08:51:00|491.19|485.79|491.19|485.79|491.21|485.81|491.14|485.74|11
1625215870000|2021-07-02 08:51:10|491.2|485.8|491.17|485.77|491.21|485.81|491.14|485.74|14
1625215880000|2021-07-02 08:51:20|491.3|485.9|490.98|485.58|491.3|485.9|490.95|485.55|11
1625215890000|2021-07-02 08:51:30|490.97|485.57|490.98|485.58|491|485.6|490.96|485.56|13
1625215900000|2021-07-02 08:51:40|490.97|485.57|491.11|485.71|491.11|485.71|490.97|485.57|14
1625215910000|2021-07-02 08:51:50|491.12|485.72|491.05|485.65|491.12|485.72|491.05|485.65|5
1625215920000|2021-07-02 08:52:00|491.07|485.67|491.03|485.63|491.07|485.67|491.02|485.62|9
1625215930000|2021-07-02 08:52:10|491.02|485.62|491.05|485.65|491.08|485.68|491|485.6|15
1625215940000|2021-07-02 08:52:20|491.03|485.63|490.61|485.21|491.03|485.63|490.58|485.18|12
1625215950000|2021-07-02 08:52:30|490.62|485.22|490.58|485.18|490.62|485.22|490.58|485.18|4
1625215960000|2021-07-02 08:52:40|490.57|485.17|490.57|485.17|490.58|485.18|490.56|485.16|7
1625215970000|2021-07-02 08:52:50|490.56|485.16|490.49|485.09|490.58|485.18|490.39|484.99|9
1625215980000|2021-07-02 08:53:00|490.46|485.06|490.29|484.89|490.46|485.06|490.28|484.88|14
1625215990000|2021-07-02 08:53:10|490.3|484.9|490.11|484.71|490.3|484.9|490.11|484.71|12
1625216000000|2021-07-02 08:53:20|490.12|484.72|489.8|484.4|490.12|484.72|489.8|484.4|14
1625216010000|2021-07-02 08:53:30|489.84|484.44|489.6|484.2|489.84|484.44|489.6|484.2|12
1625216020000|2021-07-02 08:53:40|489.51|484.11|489.48|484.08|489.51|484.11|489.46|484.06|9
1625216030000|2021-07-02 08:53:50|489.49|484.09|489.63|484.23|489.7|484.3|489.48|484.08|16
1625216040000|2021-07-02 08:54:00|489.64|484.24|489.46|484.06|489.64|484.24|489.46|484.06|9
1625216050000|2021-07-02 08:54:10|489.5|484.1|489.53|484.13|489.53|484.13|489.48|484.08|5
1625216060000|2021-07-02 08:54:20|489.51|484.11|489.52|484.12|489.53|484.13|489.51|484.11|6
1625216070000|2021-07-02 08:54:30|489.53|484.13|489.46|484.06|489.53|484.13|489.46|484.06|8
1625216080000|2021-07-02 08:54:40|489.47|484.07|489.46|484.06|489.47|484.07|489.46|484.06|10
1625216090000|2021-07-02 08:54:50|489.47|484.07|489.48|484.08|489.48|484.08|489.46|484.06|8
1625216100000|2021-07-02 08:55:00|489.46|484.06|489.24|483.84|489.5|484.1|489.24|483.84|11
1625216110000|2021-07-02 08:55:10|489.21|483.81|489.26|483.86|489.27|483.87|489.21|483.81|9
1625216120000|2021-07-02 08:55:20|489.31|483.91|489.31|483.91|489.31|483.91|489.19|483.79|6
1625216130000|2021-07-02 08:55:30|489.32|483.92|489.16|483.76|489.32|483.92|489.15|483.75|8
1625216140000|2021-07-02 08:55:40|489.2|483.8|489.22|483.82|489.23|483.83|489.16|483.76|10
1625216170000|2021-07-02 08:56:10|489.21|483.81|489.35|483.95|489.35|483.95|489.21|483.81|8
1625216180000|2021-07-02 08:56:20|489.43|484.03|489.54|484.14|489.55|484.15|489.43|484.03|9
1625216190000|2021-07-02 08:56:30|489.55|484.15|489.56|484.16|489.57|484.17|489.54|484.14|6
1625216200000|2021-07-02 08:56:40|489.64|484.24|489.58|484.18|489.68|484.28|489.58|484.18|12
1625216210000|2021-07-02 08:56:50|489.59|484.19|489.62|484.22|489.62|484.22|489.58|484.18|8
1625216220000|2021-07-02 08:57:00|489.61|484.21|489.62|484.22|489.62|484.22|489.61|484.21|8
1625216230000|2021-07-02 08:57:10|489.61|484.21|489.66|484.26|489.66|484.26|489.61|484.21|7
1625216240000|2021-07-02 08:57:20|489.67|484.27|490.02|484.62|490.04|484.64|489.67|484.27|18
1625216250000|2021-07-02 08:57:30|490.01|484.61|490.02|484.62|490.04|484.64|489.99|484.59|15
1625216260000|2021-07-02 08:57:40|490.01|484.61|490.03|484.63|490.04|484.64|490|484.6|15
1625216270000|2021-07-02 08:57:50|490.02|484.62|490.04|484.64|490.04|484.64|490.02|484.62|17
1625216280000|2021-07-02 08:58:00|490.03|484.63|490.02|484.62|490.04|484.64|490.02|484.62|10
1625216290000|2021-07-02 08:58:10|490.01|484.61|490.03|484.63|490.03|484.63|490|484.6|6
1625216300000|2021-07-02 08:58:20|490.02|484.62|489.99|484.59|490.06|484.66|489.99|484.59|10
1625216310000|2021-07-02 08:58:30|489.98|484.58|489.77|484.37|490.02|484.62|489.69|484.29|16
1625216320000|2021-07-02 08:58:40|489.76|484.36|489.73|484.33|489.76|484.36|489.72|484.32|11
1625216330000|2021-07-02 08:58:50|489.74|484.34|489.57|484.17|489.76|484.36|489.56|484.16|9
1625216340000|2021-07-02 08:59:00|489.55|484.15|489.54|484.14|489.55|484.15|489.53|484.13|6
1625216350000|2021-07-02 08:59:10|489.55|484.15|489.53|484.13|489.55|484.15|489.53|484.13|4
1625216360000|2021-07-02 08:59:20|489.54|484.14|489.54|484.14|489.54|484.14|489.54|484.14|1
1625216370000|2021-07-02 08:59:30|489.53|484.13|489.49|484.09|489.53|484.13|489.48|484.08|5
1625216380000|2021-07-02 08:59:40|489.47|484.07|489.46|484.06|489.49|484.09|489.42|484.02|8
1625216390000|2021-07-02 08:59:50|489.38|483.98|489.43|484.03|489.46|484.06|489.36|483.96|11
1625216400000|2021-07-02 09:00:00|489.44|484.04|489.45|484.05|489.45|484.05|489.43|484.03|14
1625216410000|2021-07-02 09:00:10|489.44|484.04|489.43|484.03|489.45|484.05|489.43|484.03|12
1625216420000|2021-07-02 09:00:20|489.44|484.04|489.44|484.04|489.45|484.05|489.44|484.04|3
1625216430000|2021-07-02 09:00:30|489.35|483.95|489.37|483.97|489.39|483.99|489.28|483.88|9
1625216440000|2021-07-02 09:00:40|489.33|483.93|488.68|483.28|489.33|483.93|488.64|483.24|17
1625216450000|2021-07-02 09:00:50|488.63|483.23|488.51|483.11|488.68|483.28|488.45|483.05|16
1625216460000|2021-07-02 09:01:00|488.49|483.09|488.52|483.12|488.52|483.12|488.48|483.08|14
1625216470000|2021-07-02 09:01:10|488.51|483.11|488.51|483.11|488.59|483.19|488.5|483.1|11
1625216480000|2021-07-02 09:01:20|488.5|483.1|488.53|483.13|488.55|483.15|488.5|483.1|15
1625216490000|2021-07-02 09:01:30|488.52|483.12|488.43|483.03|488.71|483.31|488.41|483.01|10
1625216500000|2021-07-02 09:01:40|488.42|483.02|488.31|482.91|488.45|483.05|488.23|482.83|19
1625216510000|2021-07-02 09:01:50|488.32|482.92|488.33|482.93|488.34|482.94|488.31|482.91|10
1625216520000|2021-07-02 09:02:00|488.34|482.94|488.35|482.95|488.35|482.95|488.33|482.93|12
1625216530000|2021-07-02 09:02:10|488.34|482.94|488.43|483.03|488.44|483.04|488.34|482.94|11
1625216540000|2021-07-02 09:02:20|488.49|483.09|488.49|483.09|488.51|483.11|488.48|483.08|16
1625216550000|2021-07-02 09:02:30|488.48|483.08|488.58|483.18|488.6|483.2|488.48|483.08|10
1625216560000|2021-07-02 09:02:40|488.64|483.24|488.68|483.28|488.69|483.29|488.63|483.23|8
1625216570000|2021-07-02 09:02:50|488.67|483.27|488.46|483.06|488.67|483.27|488.43|483.03|18
1625216580000|2021-07-02 09:03:00|488.47|483.07|488.27|482.87|488.48|483.08|488.21|482.81|18
1625216590000|2021-07-02 09:03:10|488.09|482.69|488.15|482.75|488.15|482.75|488.07|482.67|4
1625216600000|2021-07-02 09:03:20|488.16|482.76|488.22|482.82|488.23|482.83|488.13|482.73|16
1625216610000|2021-07-02 09:03:30|488.12|482.72|488.02|482.62|488.13|482.73|488.02|482.62|15
1625216620000|2021-07-02 09:03:40|488.01|482.61|487.99|482.59|488.04|482.64|487.99|482.59|7
1625216630000|2021-07-02 09:03:50|487.83|482.43|487.83|482.43|487.86|482.46|487.8|482.4|8
1625216640000|2021-07-02 09:04:00|487.69|482.29|487.48|482.08|487.69|482.29|487.47|482.07|16
1625216650000|2021-07-02 09:04:10|487.47|482.07|487.59|482.19|487.75|482.35|487.47|482.07|8
1625216660000|2021-07-02 09:04:20|487.46|482.06|487.39|481.99|487.46|482.06|487.39|481.99|5
1625216670000|2021-07-02 09:04:30|487.32|481.92|487.36|481.96|487.36|481.96|487.24|481.84|5
1625216680000|2021-07-02 09:04:40|487.52|482.12|487.49|482.09|487.53|482.13|487.47|482.07|18
1625216690000|2021-07-02 09:04:50|487.51|482.11|487.1|481.7|487.51|482.11|487.07|481.67|17
1625216700000|2021-07-02 09:05:00|487.07|481.67|487.04|481.64|487.07|481.67|486.99|481.59|13
1625216710000|2021-07-02 09:05:10|487.05|481.65|486.82|481.42|487.07|481.67|486.81|481.41|13
1625216720000|2021-07-02 09:05:20|486.81|481.41|486.5|481.1|486.81|481.41|486.43|481.03|15
1625216730000|2021-07-02 09:05:30|486.46|481.06|486.47|481.07|486.5|481.1|486.46|481.06|16
1625216740000|2021-07-02 09:05:40|486.54|481.14|486.62|481.22|486.64|481.24|486.54|481.14|9
1625216750000|2021-07-02 09:05:50|486.6|481.2|486.58|481.18|486.6|481.2|486.58|481.18|9
1625216760000|2021-07-02 09:06:00|486.59|481.19|486.49|481.09|486.6|481.2|486.45|481.05|6
1625216770000|2021-07-02 09:06:10|486.48|481.08|486.37|480.97|486.48|481.08|486.31|480.91|6
1625216780000|2021-07-02 09:06:20|486.41|481.01|486.38|480.98|486.41|481.01|486.31|480.91|17
1625216790000|2021-07-02 09:06:30|486.39|480.99|486.37|480.97|486.42|481.02|486.36|480.96|15
1625216800000|2021-07-02 09:06:40|486.35|480.95|486.04|480.64|486.37|480.97|486.04|480.64|15
1625216810000|2021-07-02 09:06:50|486.06|480.66|485.85|480.45|486.06|480.66|485.79|480.39|13
1625216820000|2021-07-02 09:07:00|485.87|480.47|485.71|480.31|485.87|480.47|485.71|480.31|5
1625216830000|2021-07-02 09:07:10|485.73|480.33|485.73|480.33|485.76|480.36|485.73|480.33|3
1625216840000|2021-07-02 09:07:20|485.71|480.31|485.83|480.43|485.83|480.43|485.71|480.31|6
1625216850000|2021-07-02 09:07:30|485.87|480.47|486.47|481.07|486.47|481.07|485.87|480.47|18
1625216860000|2021-07-02 09:07:40|486.5|481.1|486.45|481.05|486.53|481.13|486.45|481.05|13
1625216870000|2021-07-02 09:07:50|486.44|481.04|485.95|480.55|486.44|481.04|485.95|480.55|15
1625216880000|2021-07-02 09:08:00|485.92|480.52|486.24|480.84|486.33|480.93|485.82|480.42|20
1625216890000|2021-07-02 09:08:10|486.23|480.83|486.03|480.63|486.34|480.94|485.93|480.53|20
1625216900000|2021-07-02 09:08:20|486.05|480.65|486.08|480.68|486.1|480.7|486.03|480.63|12
1625216910000|2021-07-02 09:08:30|486.06|480.66|485.95|480.55|486.09|480.69|485.94|480.54|15
1625216920000|2021-07-02 09:08:40|485.96|480.56|485.89|480.49|485.96|480.56|485.77|480.37|14
1625216930000|2021-07-02 09:08:50|485.98|480.58|486.17|480.77|486.21|480.81|485.97|480.57|11
1625216940000|2021-07-02 09:09:00|486.14|480.74|486.39|480.99|486.39|480.99|486.14|480.74|18
1625216950000|2021-07-02 09:09:10|486.31|480.91|486.03|480.63|486.35|480.95|486.01|480.61|20
1625216960000|2021-07-02 09:09:20|486.04|480.64|486.07|480.67|486.08|480.68|486.01|480.61|16
1625216970000|2021-07-02 09:09:30|486.03|480.63|486.02|480.62|486.13|480.73|486|480.6|8
1625216980000|2021-07-02 09:09:40|486.04|480.64|486.27|480.87|486.27|480.87|486.04|480.64|7
1625216990000|2021-07-02 09:09:50|486.23|480.83|486.14|480.74|486.31|480.91|486.06|480.66|9
1625217000000|2021-07-02 09:10:00|486.15|480.75|486.1|480.7|486.16|480.76|486.09|480.69|10
1625217010000|2021-07-02 09:10:10|486.11|480.71|486.26|480.86|486.27|480.87|486.1|480.7|8
1625217020000|2021-07-02 09:10:20|486.27|480.87|486.26|480.86|486.27|480.87|486.26|480.86|2
1625217030000|2021-07-02 09:10:30|486.13|480.73|486.24|480.84|486.24|480.84|486.13|480.73|3
1625217040000|2021-07-02 09:10:40|486.26|480.86|486.41|481.01|486.42|481.02|486.26|480.86|4
1625217050000|2021-07-02 09:10:50|486.47|481.07|486.54|481.14|486.54|481.14|486.47|481.07|2
1625217060000|2021-07-02 09:11:00|486.52|481.12|486.53|481.13|486.57|481.17|486.52|481.12|6
1625217070000|2021-07-02 09:11:10|486.57|481.17|486.61|481.21|486.61|481.21|486.57|481.17|7
1625217080000|2021-07-02 09:11:20|486.63|481.23|486.2|480.8|486.63|481.23|486.2|480.8|12
1625217090000|2021-07-02 09:11:30|486.25|480.85|486.28|480.88|486.35|480.95|486.2|480.8|17
1625217100000|2021-07-02 09:11:40|486.31|480.91|486.33|480.93|486.36|480.96|486.25|480.85|15
1625217110000|2021-07-02 09:11:50|486.32|480.92|486.45|481.05|486.46|481.06|486.3|480.9|18
1625217120000|2021-07-02 09:12:00|486.46|481.06|486.47|481.07|486.5|481.1|486.45|481.05|14
1625217130000|2021-07-02 09:12:10|486.46|481.06|486.41|481.01|486.48|481.08|486.33|480.93|14
1625217140000|2021-07-02 09:12:20|486.35|480.95|486.21|480.81|486.37|480.97|486.2|480.8|5
1625217150000|2021-07-02 09:12:30|486.18|480.78|486.17|480.77|486.19|480.79|486.16|480.76|9
1625217160000|2021-07-02 09:12:40|486.18|480.78|486.45|481.05|486.51|481.11|486.16|480.76|18
1625217170000|2021-07-02 09:12:50|486.44|481.04|486.28|480.88|486.45|481.05|486.28|480.88|16
1625217180000|2021-07-02 09:13:00|486.24|480.84|486.4|481|486.4|481|486.23|480.83|15
1625217190000|2021-07-02 09:13:10|486.39|480.99|486.36|480.96|486.4|481|486.33|480.93|11
1625217200000|2021-07-02 09:13:20|486.34|480.94|486.38|480.98|486.39|480.99|486.34|480.94|10
1625217210000|2021-07-02 09:13:30|486.37|480.97|486.35|480.95|486.38|480.98|486.34|480.94|17
1625217220000|2021-07-02 09:13:40|486.34|480.94|486.29|480.89|486.35|480.95|486.29|480.89|11
1625217230000|2021-07-02 09:13:50|486.25|480.85|486.22|480.82|486.25|480.85|486.17|480.77|18
1625217240000|2021-07-02 09:14:00|486.2|480.8|486.09|480.69|486.23|480.83|486.09|480.69|9
1625217250000|2021-07-02 09:14:10|486.1|480.7|486.04|480.64|486.11|480.71|485.98|480.58|15
1625217260000|2021-07-02 09:14:20|486.02|480.62|486.31|480.91|486.33|480.93|486.02|480.62|20
1625217270000|2021-07-02 09:14:30|486.32|480.92|486.12|480.72|486.36|480.96|486.1|480.7|18
1625217280000|2021-07-02 09:14:40|486.11|480.71|486.21|480.81|486.25|480.85|486.1|480.7|13
1625217290000|2021-07-02 09:14:50|486.23|480.83|486.33|480.93|486.34|480.94|486.23|480.83|7
1625217300000|2021-07-02 09:15:00|486.32|480.92|486.26|480.86|486.32|480.92|486.22|480.82|9
1625217310000|2021-07-02 09:15:10|486.27|480.87|486.26|480.86|486.27|480.87|486.26|480.86|2
1625217320000|2021-07-02 09:15:20|486.27|480.87|486.3|480.9|486.3|480.9|486.23|480.83|17
1625217330000|2021-07-02 09:15:30|486.29|480.89|485.54|480.14|486.29|480.89|485.54|480.14|17
1625217340000|2021-07-02 09:15:40|485.55|480.15|485.62|480.22|485.72|480.32|485.55|480.15|14
1625217350000|2021-07-02 09:15:50|485.58|480.18|485.28|479.88|485.58|480.18|485.28|479.88|9
1625217360000|2021-07-02 09:16:00|485.21|479.81|485.18|479.78|485.33|479.93|485.18|479.78|8
1625217370000|2021-07-02 09:16:10|485.17|479.77|484.99|479.59|485.17|479.77|484.94|479.54|9
1625217380000|2021-07-02 09:16:20|484.98|479.58|484.92|479.52|485.02|479.62|484.92|479.52|9
1625217390000|2021-07-02 09:16:30|484.98|479.58|484.95|479.55|484.98|479.58|484.9|479.5|10
1625217400000|2021-07-02 09:16:40|484.93|479.53|484.95|479.55|484.98|479.58|484.86|479.46|14
1625217410000|2021-07-02 09:16:50|484.96|479.56|484.98|479.58|484.98|479.58|484.95|479.55|6
1625217420000|2021-07-02 09:17:00|484.99|479.59|484.96|479.56|484.99|479.59|484.95|479.55|17
1625217430000|2021-07-02 09:17:10|484.95|479.55|484.62|479.22|484.97|479.57|484.47|479.07|17
1625217440000|2021-07-02 09:17:20|484.67|479.27|484.87|479.47|484.96|479.56|484.67|479.27|19
1625217450000|2021-07-02 09:17:30|484.81|479.41|484.34|478.94|484.81|479.41|484.31|478.91|20
1625217460000|2021-07-02 09:17:40|484.35|478.95|484.27|478.87|484.35|478.95|484.26|478.86|14
1625217470000|2021-07-02 09:17:50|484.3|478.9|484.32|478.92|484.32|478.92|484.28|478.88|17
1625217480000|2021-07-02 09:18:00|484.29|478.89|484.31|478.91|484.39|478.99|484.2|478.8|15
1625217490000|2021-07-02 09:18:10|484.34|478.94|484.19|478.79|484.38|478.98|484.17|478.77|17
1625217500000|2021-07-02 09:18:20|484.2|478.8|484.21|478.81|484.21|478.81|484.17|478.77|12
1625217510000|2021-07-02 09:18:30|484.19|478.79|484.47|479.07|484.47|479.07|484.19|478.79|10
1625217520000|2021-07-02 09:18:40|484.48|479.08|484.09|478.69|484.49|479.09|484.08|478.68|18
1625217530000|2021-07-02 09:18:50|483.96|478.56|483.96|478.56|484.04|478.64|483.78|478.38|18
1625217540000|2021-07-02 09:19:00|483.85|478.45|483.72|478.32|483.85|478.45|483.6|478.2|20
1625217550000|2021-07-02 09:19:10|483.75|478.35|483.64|478.24|483.8|478.4|483.64|478.24|16
1625217560000|2021-07-02 09:19:20|483.67|478.27|483.62|478.22|483.67|478.27|483.6|478.2|7
1625217570000|2021-07-02 09:19:30|483.59|478.19|483.65|478.25|483.65|478.25|483.5|478.1|17
1625217580000|2021-07-02 09:19:40|483.66|478.26|483.73|478.33|483.89|478.49|483.64|478.24|16
1625217590000|2021-07-02 09:19:50|483.75|478.35|483.62|478.22|483.8|478.4|483.56|478.16|20
1625217600000|2021-07-02 09:20:00|483.57|478.17|483.54|478.14|483.58|478.18|483.46|478.06|23
1625217610000|2021-07-02 09:20:10|483.48|478.08|483.58|478.18|483.59|478.19|483.48|478.08|10
1625217620000|2021-07-02 09:20:20|483.55|478.15|483.45|478.05|483.55|478.15|483.41|478.01|20
1625217630000|2021-07-02 09:20:30|483.47|478.07|483.52|478.12|483.6|478.2|483.45|478.05|13
1625217640000|2021-07-02 09:20:40|483.58|478.18|483.53|478.13|483.6|478.2|483.52|478.12|9
1625217650000|2021-07-02 09:20:50|483.54|478.14|483.54|478.14|483.54|478.14|483.54|478.14|1
1625217660000|2021-07-02 09:21:00|483.5|478.1|483.46|478.06|483.51|478.11|483.4|478|16
1625217670000|2021-07-02 09:21:10|483.44|478.04|483.44|478.04|483.45|478.05|483.42|478.02|16
1625217680000|2021-07-02 09:21:20|483.43|478.03|483.31|477.91|483.43|478.03|483.31|477.91|6
1625217690000|2021-07-02 09:21:30|483.29|477.89|483.22|477.82|483.29|477.89|483.19|477.79|16
1625217700000|2021-07-02 09:21:40|483.24|477.84|483.28|477.88|483.33|477.93|483.24|477.84|17
1625217710000|2021-07-02 09:21:50|483.25|477.85|483.1|477.7|483.25|477.85|483.03|477.63|15
1625217720000|2021-07-02 09:22:00|483.08|477.68|482.88|477.48|483.1|477.7|482.88|477.48|15
1625217730000|2021-07-02 09:22:10|482.87|477.47|482.67|477.27|482.88|477.48|482.61|477.21|17
1625217740000|2021-07-02 09:22:20|482.75|477.35|482.75|477.35|482.94|477.54|482.66|477.26|18
1625217750000|2021-07-02 09:22:30|482.73|477.33|482.6|477.2|482.84|477.44|482.6|477.2|21
1625217760000|2021-07-02 09:22:40|482.59|477.19|482.43|477.03|482.67|477.27|482.4|477|19
1625217770000|2021-07-02 09:22:50|482.39|476.99|482.36|476.96|482.41|477.01|482.2|476.8|18
1625217780000|2021-07-02 09:23:00|482.35|476.95|482.69|477.29|482.69|477.29|482.33|476.93|13
1625217790000|2021-07-02 09:23:10|482.74|477.34|482.25|476.85|482.74|477.34|482.24|476.84|21
1625217800000|2021-07-02 09:23:20|482.24|476.84|482.45|477.05|482.45|477.05|482.15|476.75|12
1625217810000|2021-07-02 09:23:30|482.56|477.16|482.48|477.08|482.56|477.16|482.48|477.08|6
1625217820000|2021-07-02 09:23:40|482.6|477.2|482.76|477.36|482.78|477.38|482.6|477.2|9
1625217830000|2021-07-02 09:23:50|482.78|477.38|482.72|477.32|482.79|477.39|482.72|477.32|5
1625217840000|2021-07-02 09:24:00|482.69|477.29|482.61|477.21|482.69|477.29|482.6|477.2|13
1625217850000|2021-07-02 09:24:10|482.63|477.23|482.2|476.8|482.67|477.27|482.17|476.77|15
1625217860000|2021-07-02 09:24:20|482.21|476.81|482.27|476.87|482.28|476.88|482.21|476.81|9
1625217870000|2021-07-02 09:24:30|482.25|476.85|482.08|476.68|482.25|476.85|482.08|476.68|7
1625217880000|2021-07-02 09:24:40|482.07|476.67|481.95|476.55|482.07|476.67|481.86|476.46|4
1625217890000|2021-07-02 09:24:50|481.94|476.54|481.97|476.57|482|476.6|481.94|476.54|8
1625217900000|2021-07-02 09:25:00|481.96|476.56|481.77|476.37|482.02|476.62|481.77|476.37|15
1625217910000|2021-07-02 09:25:10|481.76|476.36|481.86|476.46|481.9|476.5|481.76|476.36|9
1625217920000|2021-07-02 09:25:20|481.95|476.55|482.06|476.66|482.06|476.66|481.95|476.55|3
1625217930000|2021-07-02 09:25:30|482.17|476.77|482.21|476.81|482.28|476.88|482.15|476.75|6
1625217950000|2021-07-02 09:25:50|482.27|476.87|482.28|476.88|482.28|476.88|482.27|476.87|2
1625217980000|2021-07-02 09:26:20|482.34|476.94|482.44|477.04|482.44|477.04|482.34|476.94|4
1625217990000|2021-07-02 09:26:30|482.45|477.05|482.57|477.17|482.57|477.17|482.45|477.05|7
1625218000000|2021-07-02 09:26:40|482.59|477.19|482.81|477.41|482.84|477.44|482.59|477.19|8
1625218010000|2021-07-02 09:26:50|482.88|477.48|482.88|477.48|482.88|477.48|482.88|477.48|1
1625218020000|2021-07-02 09:27:00|482.84|477.44|482.67|477.27|482.85|477.45|482.67|477.27|12
1625218030000|2021-07-02 09:27:10|482.68|477.28|482.4|477|482.69|477.29|482.4|477|17
1625218040000|2021-07-02 09:27:20|482.43|477.03|482.39|476.99|482.49|477.09|482.36|476.96|16
1625218050000|2021-07-02 09:27:30|482.4|477|482.36|476.96|482.44|477.04|482.36|476.96|17
1625218060000|2021-07-02 09:27:40|482.35|476.95|482.35|476.95|482.42|477.02|482.35|476.95|12
1625218070000|2021-07-02 09:27:50|482.36|476.96|482.56|477.16|482.57|477.17|482.36|476.96|20
1625218080000|2021-07-02 09:28:00|482.59|477.19|482.53|477.13|482.6|477.2|482.53|477.13|8
1625218090000|2021-07-02 09:28:10|482.52|477.12|482.56|477.16|482.61|477.21|482.52|477.12|13
1625218100000|2021-07-02 09:28:20|482.59|477.19|482.52|477.12|482.59|477.19|482.52|477.12|6
1625218110000|2021-07-02 09:28:30|482.58|477.18|482.57|477.17|482.58|477.18|482.52|477.12|3
1625218120000|2021-07-02 09:28:40|482.56|477.16|482.63|477.23|482.65|477.25|482.56|477.16|4
1625218160000|2021-07-02 09:29:20|482.7|477.3|482.51|477.11|482.7|477.3|482.49|477.09|4
1625218170000|2021-07-02 09:29:30|482.52|477.12|482.51|477.11|482.52|477.12|482.49|477.09|5
1625218180000|2021-07-02 09:29:40|482.49|477.09|482.39|476.99|482.56|477.16|482.28|476.88|18
1625218190000|2021-07-02 09:29:50|482.37|476.97|482.36|476.96|482.39|476.99|482.31|476.91|14
1625218200000|2021-07-02 09:30:00|482.38|476.98|482.48|477.08|482.48|477.08|482.35|476.95|16
1625218210000|2021-07-02 09:30:10|482.49|477.09|482.48|477.08|482.61|477.21|482.48|477.08|14
1625218220000|2021-07-02 09:30:20|482.44|477.04|482.33|476.93|482.51|477.11|482.33|476.93|19
1625218230000|2021-07-02 09:30:30|482.34|476.94|482.14|476.74|482.38|476.98|482.08|476.68|17
1625218240000|2021-07-02 09:30:40|482.12|476.72|482.12|476.72|482.14|476.74|482.12|476.72|11
1625218250000|2021-07-02 09:30:50|482.1|476.7|482.08|476.68|482.25|476.85|482.07|476.67|17
1625218260000|2021-07-02 09:31:00|482.06|476.66|481.92|476.52|482.06|476.66|481.92|476.52|14
1625218270000|2021-07-02 09:31:10|481.88|476.48|482.03|476.63|482.07|476.67|481.88|476.48|19
1625218280000|2021-07-02 09:31:20|482.05|476.65|482.02|476.62|482.1|476.7|482.01|476.61|18
1625218290000|2021-07-02 09:31:30|481.98|476.58|481.98|476.58|482|476.6|481.96|476.56|18
1625218300000|2021-07-02 09:31:40|481.97|476.57|481.82|476.42|481.98|476.58|481.8|476.4|20
1625218310000|2021-07-02 09:31:50|481.79|476.39|481.81|476.41|481.85|476.45|481.79|476.39|12
1625218320000|2021-07-02 09:32:00|481.8|476.4|482.14|476.74|482.14|476.74|481.8|476.4|10
1625218330000|2021-07-02 09:32:10|482.24|476.84|482.16|476.76|482.24|476.84|482.16|476.76|16
1625218340000|2021-07-02 09:32:20|482.15|476.75|482.24|476.84|482.24|476.84|482.15|476.75|12
1625218350000|2021-07-02 09:32:30|482.25|476.85|482.25|476.85|482.25|476.85|482.2|476.8|9
1625218360000|2021-07-02 09:32:40|482.24|476.84|482.32|476.92|482.32|476.92|482.24|476.84|7
1625218370000|2021-07-02 09:32:50|482.33|476.93|482.33|476.93|482.33|476.93|482.32|476.92|3
1625218380000|2021-07-02 09:33:00|482.32|476.92|482.22|476.82|482.35|476.95|482.22|476.82|9
1625218390000|2021-07-02 09:33:10|482.26|476.86|481.89|476.49|482.3|476.9|481.85|476.45|14
1625218400000|2021-07-02 09:33:20|481.9|476.5|481.85|476.45|481.91|476.51|481.76|476.36|12
1625218410000|2021-07-02 09:33:30|481.87|476.47|481.77|476.37|481.87|476.47|481.73|476.33|15
1625218420000|2021-07-02 09:33:40|481.73|476.33|481.51|476.11|481.75|476.35|481.51|476.11|17
1625218430000|2021-07-02 09:33:50|481.59|476.19|481.85|476.45|481.85|476.45|481.59|476.19|4
1625218440000|2021-07-02 09:34:00|481.77|476.37|481.74|476.34|481.81|476.41|481.74|476.34|5
1625218450000|2021-07-02 09:34:10|481.73|476.33|481.73|476.33|481.74|476.34|481.66|476.26|5
1625218460000|2021-07-02 09:34:20|481.79|476.39|481.88|476.48|481.88|476.48|481.79|476.39|2
1625218470000|2021-07-02 09:34:30|481.9|476.5|482.09|476.69|482.15|476.75|481.9|476.5|15
1625218480000|2021-07-02 09:34:40|482.12|476.72|481.97|476.57|482.12|476.72|481.92|476.52|15
1625218490000|2021-07-02 09:34:50|481.98|476.58|481.9|476.5|481.99|476.59|481.89|476.49|16
1625218500000|2021-07-02 09:35:00|481.91|476.51|481.98|476.58|481.99|476.59|481.81|476.41|16
1625218510000|2021-07-02 09:35:10|481.97|476.57|482.08|476.68|482.09|476.69|481.94|476.54|13
1625218520000|2021-07-02 09:35:20|482.09|476.69|482.15|476.75|482.15|476.75|482.04|476.64|10
1625218530000|2021-07-02 09:35:30|482.17|476.77|482.12|476.72|482.17|476.77|482.07|476.67|13
1625218540000|2021-07-02 09:35:40|482.11|476.71|482.04|476.64|482.12|476.72|482.04|476.64|12
1625218550000|2021-07-02 09:35:50|482.05|476.65|482.08|476.68|482.09|476.69|482.05|476.65|9
1625218560000|2021-07-02 09:36:00|482.1|476.7|482.07|476.67|482.1|476.7|482.05|476.65|9
1625218570000|2021-07-02 09:36:10|482.06|476.66|482.08|476.68|482.16|476.76|482.03|476.63|16
1625218580000|2021-07-02 09:36:20|482.09|476.69|482.1|476.7|482.12|476.72|482.04|476.64|14
1625218590000|2021-07-02 09:36:30|482.11|476.71|482.04|476.64|482.12|476.72|482.02|476.62|14
1625218600000|2021-07-02 09:36:40|482.06|476.66|482.03|476.63|482.06|476.66|482.03|476.63|8
1625218610000|2021-07-02 09:36:50|482.04|476.64|482.1|476.7|482.11|476.71|482.03|476.63|14
1625218620000|2021-07-02 09:37:00|482.09|476.69|482.17|476.77|482.19|476.79|482.08|476.68|18
1625218630000|2021-07-02 09:37:10|482.16|476.76|482.04|476.64|482.2|476.8|482.03|476.63|18
1625218640000|2021-07-02 09:37:20|482.03|476.63|481.97|476.57|482.03|476.63|481.97|476.57|13
1625218650000|2021-07-02 09:37:30|481.96|476.56|481.93|476.53|482|476.6|481.92|476.52|16
1625218660000|2021-07-02 09:37:40|481.92|476.52|481.84|476.44|481.92|476.52|481.82|476.42|18
1625218670000|2021-07-02 09:37:50|481.82|476.42|481.67|476.27|481.89|476.49|481.67|476.27|16
1625218680000|2021-07-02 09:38:00|481.66|476.26|481.78|476.38|481.84|476.44|481.66|476.26|9
1625218690000|2021-07-02 09:38:10|481.82|476.42|481.82|476.42|481.86|476.46|481.77|476.37|19
1625218700000|2021-07-02 09:38:20|481.81|476.41|481.89|476.49|481.89|476.49|481.81|476.41|9
1625218710000|2021-07-02 09:38:30|481.88|476.48|481.88|476.48|481.9|476.5|481.83|476.43|13
1625218720000|2021-07-02 09:38:40|481.89|476.49|482.04|476.64|482.04|476.64|481.87|476.47|11
1625218740000|2021-07-02 09:39:00|482.1|476.7|482.12|476.72|482.12|476.72|482.1|476.7|8
1625218750000|2021-07-02 09:39:10|482.1|476.7|482.3|476.9|482.3|476.9|482.09|476.69|12
1625218760000|2021-07-02 09:39:20|482.29|476.89|482.34|476.94|482.42|477.02|482.26|476.86|12
1625218770000|2021-07-02 09:39:30|482.35|476.95|482.73|477.33|482.73|477.33|482.35|476.95|11
1625218780000|2021-07-02 09:39:40|482.72|477.32|482.83|477.43|482.87|477.47|482.72|477.32|17
1625218790000|2021-07-02 09:39:50|482.85|477.45|482.91|477.51|482.98|477.58|482.85|477.45|5
1625218800000|2021-07-02 09:40:00|482.93|477.53|482.91|477.51|482.93|477.53|482.91|477.51|2
1625218810000|2021-07-02 09:40:10|483|477.6|483.18|477.78|483.2|477.8|483|477.6|12
1625218820000|2021-07-02 09:40:20|483.17|477.77|483.17|477.77|483.19|477.79|483.14|477.74|15
1625218830000|2021-07-02 09:40:30|483.19|477.79|483.09|477.69|483.19|477.79|483.09|477.69|14
1625218840000|2021-07-02 09:40:40|483.1|477.7|483.19|477.79|483.21|477.81|483.1|477.7|14
1625218850000|2021-07-02 09:40:50|483.34|477.94|484.13|478.73|484.13|478.73|483.34|477.94|19
1625218860000|2021-07-02 09:41:00|484.12|478.72|484.52|479.12|484.52|479.12|484.12|478.72|13
1625218870000|2021-07-02 09:41:10|484.72|479.32|485.13|479.73|485.13|479.73|484.72|479.32|17
1625218880000|2021-07-02 09:41:20|485.12|479.72|484.78|479.38|485.12|479.72|484.77|479.37|19
1625218890000|2021-07-02 09:41:30|484.8|479.4|484.53|479.13|484.88|479.48|484.53|479.13|10
1625218900000|2021-07-02 09:41:40|484.54|479.14|484.59|479.19|484.6|479.2|484.54|479.14|9
1625218910000|2021-07-02 09:41:50|484.63|479.23|484.58|479.18|484.63|479.23|484.56|479.16|6
1625218920000|2021-07-02 09:42:00|484.59|479.19|483.99|478.59|484.59|479.19|483.98|478.58|14
1625218930000|2021-07-02 09:42:10|483.97|478.57|483.89|478.49|483.99|478.59|483.89|478.49|13
1625218940000|2021-07-02 09:42:20|483.88|478.48|483.69|478.29|483.92|478.52|483.69|478.29|12
1625218950000|2021-07-02 09:42:30|483.7|478.3|483.33|477.93|483.7|478.3|483.33|477.93|13
1625218960000|2021-07-02 09:42:40|483.31|477.91|483.26|477.86|483.31|477.91|483.26|477.86|6
1625218970000|2021-07-02 09:42:50|483.3|477.9|483.42|478.02|483.43|478.03|483.3|477.9|7
1625218980000|2021-07-02 09:43:00|483.43|478.03|483.4|478|483.43|478.03|483.39|477.99|18
1625218990000|2021-07-02 09:43:10|483.41|478.01|483.33|477.93|483.41|478.01|483.21|477.81|10
1625219000000|2021-07-02 09:43:20|483.22|477.82|482.57|477.17|483.28|477.88|482.57|477.17|16
1625219010000|2021-07-02 09:43:30|482.58|477.18|482.44|477.04|482.62|477.22|482.44|477.04|19
1625219020000|2021-07-02 09:43:40|482.41|477.01|482.3|476.9|482.41|477.01|482.3|476.9|14
1625219030000|2021-07-02 09:43:50|482.36|476.96|482.05|476.65|482.36|476.96|482.03|476.63|12
1625219040000|2021-07-02 09:44:00|482.07|476.67|481.9|476.5|482.08|476.68|481.9|476.5|12
1625219050000|2021-07-02 09:44:10|481.94|476.54|482.06|476.66|482.24|476.84|481.94|476.54|20
1625219060000|2021-07-02 09:44:20|482.07|476.67|482.08|476.68|482.09|476.69|482.01|476.61|10
1625219070000|2021-07-02 09:44:30|482.11|476.71|482.09|476.69|482.13|476.73|482.08|476.68|11
1625219080000|2021-07-02 09:44:40|482.11|476.71|481.98|476.58|482.11|476.71|481.97|476.57|12
1625219090000|2021-07-02 09:44:50|482.01|476.61|481.95|476.55|482.01|476.61|481.94|476.54|13
1625219100000|2021-07-02 09:45:00|481.97|476.57|482.32|476.92|482.34|476.94|481.97|476.57|12
1625219110000|2021-07-02 09:45:10|482.43|477.03|482.29|476.89|482.68|477.28|482.29|476.89|17
1625219120000|2021-07-02 09:45:20|482.3|476.9|482.24|476.84|482.32|476.92|482.24|476.84|8
1625219130000|2021-07-02 09:45:30|482.23|476.83|482.17|476.77|482.27|476.87|482.17|476.77|12
1625219140000|2021-07-02 09:45:40|482.18|476.78|482.16|476.76|482.18|476.78|482.14|476.74|8
1625219150000|2021-07-02 09:45:50|482.28|476.88|482.36|476.96|482.45|477.05|482.28|476.88|17
1625219160000|2021-07-02 09:46:00|482.35|476.95|482.35|476.95|482.37|476.97|482.33|476.93|8
1625219170000|2021-07-02 09:46:10|482.38|476.98|482.42|477.02|482.42|477.02|482.37|476.97|7
1625219180000|2021-07-02 09:46:20|482.43|477.03|482.45|477.05|482.5|477.1|482.43|477.03|7
1625219190000|2021-07-02 09:46:30|482.47|477.07|482.52|477.12|482.53|477.13|482.46|477.06|7
1625219200000|2021-07-02 09:46:40|482.5|477.1|482.59|477.19|482.6|477.2|482.5|477.1|11
1625219210000|2021-07-02 09:46:50|482.6|477.2|483.01|477.61|483.01|477.61|482.53|477.13|13
1625219220000|2021-07-02 09:47:00|483.04|477.64|483.41|478.01|483.48|478.08|483.04|477.64|18
1625219230000|2021-07-02 09:47:10|483.29|477.89|483.08|477.68|483.29|477.89|482.97|477.57|18
1625219240000|2021-07-02 09:47:20|483.09|477.69|482.78|477.38|483.12|477.72|482.78|477.38|16
1625219250000|2021-07-02 09:47:30|482.72|477.32|482.71|477.31|482.75|477.35|482.64|477.24|10
1625219260000|2021-07-02 09:47:40|482.72|477.32|482.92|477.52|482.95|477.55|482.72|477.32|15
1625219270000|2021-07-02 09:47:50|482.94|477.54|482.94|477.54|482.96|477.56|482.94|477.54|7
1625219280000|2021-07-02 09:48:00|482.93|477.53|482.91|477.51|482.94|477.54|482.91|477.51|8
1625219290000|2021-07-02 09:48:10|482.9|477.5|483.11|477.71|483.11|477.71|482.9|477.5|12
1625219300000|2021-07-02 09:48:20|483.14|477.74|483.15|477.75|483.15|477.75|483.08|477.68|12
1625219310000|2021-07-02 09:48:30|483.17|477.77|483.22|477.82|483.25|477.85|483.16|477.76|14
1625219320000|2021-07-02 09:48:40|483.21|477.81|482.94|477.54|483.21|477.81|482.93|477.53|7
1625219330000|2021-07-02 09:48:50|482.95|477.55|483.03|477.63|483.04|477.64|482.95|477.55|15
1625219340000|2021-07-02 09:49:00|483.01|477.61|483.04|477.64|483.06|477.66|482.97|477.57|12
1625219360000|2021-07-02 09:49:20|482.9|477.5|482.9|477.5|482.9|477.5|482.9|477.5|1
1625219380000|2021-07-02 09:49:40|483.06|477.66|483.06|477.66|483.06|477.66|482.97|477.57|8
1625219390000|2021-07-02 09:49:50|483.09|477.69|483.05|477.65|483.09|477.69|483.04|477.64|7
1625219400000|2021-07-02 09:50:00|483.06|477.66|483.05|477.65|483.06|477.66|483.03|477.63|8
1625219410000|2021-07-02 09:50:10|483.06|477.66|482.93|477.53|483.06|477.66|482.92|477.52|10
1625219420000|2021-07-02 09:50:20|482.9|477.5|482.91|477.51|482.91|477.51|482.9|477.5|2
1625219430000|2021-07-02 09:50:30|482.9|477.5|483.05|477.65|483.05|477.65|482.9|477.5|4
1625219440000|2021-07-02 09:50:40|483.04|477.64|483.39|477.99|483.4|478|483.04|477.64|16
1625219450000|2021-07-02 09:50:50|483.45|478.05|483.44|478.04|483.45|478.05|483.35|477.95|19
1625219460000|2021-07-02 09:51:00|483.45|478.05|483.42|478.02|483.45|478.05|483.38|477.98|13
1625219470000|2021-07-02 09:51:10|483.41|478.01|483.42|478.02|483.44|478.04|483.41|478.01|6
1625219480000|2021-07-02 09:51:20|483.43|478.03|483.36|477.96|483.43|478.03|483.29|477.89|17
1625219490000|2021-07-02 09:51:30|483.34|477.94|483.28|477.88|483.39|477.99|483.28|477.88|19
1625219500000|2021-07-02 09:51:40|483.29|477.89|483.15|477.75|483.29|477.89|483.15|477.75|5
1625219510000|2021-07-02 09:51:50|483.14|477.74|483.16|477.76|483.16|477.76|483.14|477.74|3
1625219520000|2021-07-02 09:52:00|483.15|477.75|483.14|477.74|483.15|477.75|483.14|477.74|6
1625219530000|2021-07-02 09:52:10|483.2|477.8|483.2|477.8|483.2|477.8|483.2|477.8|1
1625219540000|2021-07-02 09:52:20|483.21|477.81|483.25|477.85|483.26|477.86|483.21|477.81|10
1625219550000|2021-07-02 09:52:30|483.24|477.84|483.22|477.82|483.26|477.86|483.14|477.74|5
1625219560000|2021-07-02 09:52:40|483.23|477.83|483.23|477.83|483.27|477.87|483.21|477.81|8
1625219570000|2021-07-02 09:52:50|483.24|477.84|483.24|477.84|483.24|477.84|483.24|477.84|1
1625219580000|2021-07-02 09:53:00|483.26|477.86|483.26|477.86|483.26|477.86|483.26|477.86|1
1625219590000|2021-07-02 09:53:10|483.28|477.88|483.27|477.87|483.28|477.88|483.27|477.87|2
1625219600000|2021-07-02 09:53:20|483.19|477.79|483.25|477.85|483.26|477.86|483.19|477.79|9
1625219610000|2021-07-02 09:53:30|483.26|477.86|483.25|477.85|483.26|477.86|483.24|477.84|5
1625219620000|2021-07-02 09:53:40|483.24|477.84|483.25|477.85|483.25|477.85|483.24|477.84|2
1625219650000|2021-07-02 09:54:10|483.29|477.89|483.21|477.81|483.29|477.89|483.21|477.81|3
1625219660000|2021-07-02 09:54:20|483.2|477.8|483.16|477.76|483.2|477.8|483.11|477.71|12
1625219670000|2021-07-02 09:54:30|483.17|477.77|483.1|477.7|483.17|477.77|483.07|477.67|9
1625219680000|2021-07-02 09:54:40|483.07|477.67|482.7|477.3|483.14|477.74|482.7|477.3|13
1625219690000|2021-07-02 09:54:50|482.69|477.29|482.68|477.28|482.69|477.29|482.64|477.24|12
1625219700000|2021-07-02 09:55:00|482.54|477.14|482.47|477.07|482.56|477.16|482.46|477.06|11
1625219710000|2021-07-02 09:55:10|482.53|477.13|482.26|476.86|482.53|477.13|482.22|476.82|13
1625219720000|2021-07-02 09:55:20|482.24|476.84|482.28|476.88|482.29|476.89|482.22|476.82|10
1625219730000|2021-07-02 09:55:30|482.25|476.85|482.29|476.89|482.31|476.91|482.24|476.84|9
1625219740000|2021-07-02 09:55:40|482.27|476.87|482.18|476.78|482.29|476.89|482.11|476.71|15
1625219750000|2021-07-02 09:55:50|482.19|476.79|482.16|476.76|482.19|476.79|482.13|476.73|8
1625219760000|2021-07-02 09:56:00|482.13|476.73|482.49|477.09|482.49|477.09|482.11|476.71|9
1625219770000|2021-07-02 09:56:10|482.5|477.1|482.43|477.03|482.54|477.14|482.43|477.03|13
1625219780000|2021-07-02 09:56:20|482.44|477.04|482.47|477.07|482.51|477.11|482.42|477.02|13
1625219790000|2021-07-02 09:56:30|482.48|477.08|482.47|477.07|482.51|477.11|482.47|477.07|4
1625219800000|2021-07-02 09:56:40|482.43|477.03|482.5|477.1|482.54|477.14|482.43|477.03|12
1625219810000|2021-07-02 09:56:50|482.52|477.12|482.45|477.05|482.52|477.12|482.44|477.04|3
1625219820000|2021-07-02 09:57:00|482.44|477.04|482.41|477.01|482.45|477.05|482.39|476.99|11
1625219830000|2021-07-02 09:57:10|482.46|477.06|482.46|477.06|482.46|477.06|482.45|477.05|3
1625219840000|2021-07-02 09:57:20|482.45|477.05|482.58|477.18|482.6|477.2|482.45|477.05|9
1625219850000|2021-07-02 09:57:30|482.76|477.36|482.85|477.45|482.9|477.5|482.76|477.36|15
1625219860000|2021-07-02 09:57:40|482.84|477.44|483.08|477.68|483.08|477.68|482.84|477.44|12
1625219870000|2021-07-02 09:57:50|483.09|477.69|482.75|477.35|483.09|477.69|482.75|477.35|20
1625219880000|2021-07-02 09:58:00|482.69|477.29|482.61|477.21|482.69|477.29|482.61|477.21|10
1625219890000|2021-07-02 09:58:10|482.63|477.23|482.5|477.1|482.66|477.26|482.47|477.07|19
1625219900000|2021-07-02 09:58:20|482.57|477.17|482.45|477.05|482.57|477.17|482.45|477.05|15
1625219910000|2021-07-02 09:58:30|482.46|477.06|482.33|476.93|482.46|477.06|482.33|476.93|9
1625219920000|2021-07-02 09:58:40|482.34|476.94|482.19|476.79|482.34|476.94|482.19|476.79|8
1625219930000|2021-07-02 09:58:50|482.2|476.8|482.2|476.8|482.21|476.81|482.19|476.79|7
1625219940000|2021-07-02 09:59:00|482.21|476.81|482.21|476.81|482.21|476.81|482.15|476.75|8
1625219950000|2021-07-02 09:59:10|482.2|476.8|482.15|476.75|482.21|476.81|482.15|476.75|5
1625219960000|2021-07-02 09:59:20|482.21|476.81|482.3|476.9|482.31|476.91|482.21|476.81|4
1625219980000|2021-07-02 09:59:40|482.37|476.97|482.38|476.98|482.38|476.98|482.37|476.97|2
1625219990000|2021-07-02 09:59:50|482.39|476.99|482.39|476.99|482.39|476.99|482.35|476.95|12
1625220000000|2021-07-02 10:00:00|482.35|476.95|482.32|476.92|482.38|476.98|482.28|476.88|11
1625220010000|2021-07-02 10:00:10|482.31|476.91|482.06|476.66|482.31|476.91|482.05|476.65|10
1625220020000|2021-07-02 10:00:20|482.04|476.64|481.9|476.5|482.06|476.66|481.82|476.42|16
1625220030000|2021-07-02 10:00:30|481.88|476.48|481.68|476.28|481.88|476.48|481.66|476.26|20
1625220040000|2021-07-02 10:00:40|481.69|476.29|481.71|476.31|481.71|476.31|481.67|476.27|8
1625220050000|2021-07-02 10:00:50|481.66|476.26|481.44|476.04|481.68|476.28|481.41|476.01|20
1625220060000|2021-07-02 10:01:00|481.43|476.03|481.52|476.12|481.54|476.14|481.4|476|18
1625220070000|2021-07-02 10:01:10|481.43|476.03|481.27|475.87|481.43|476.03|481.27|475.87|8
1625220080000|2021-07-02 10:01:20|481.3|475.9|481.23|475.83|481.3|475.9|481.23|475.83|16
1625220090000|2021-07-02 10:01:30|481.25|475.85|481.22|475.82|481.32|475.92|481.2|475.8|20
1625220100000|2021-07-02 10:01:40|481.23|475.83|481.22|475.82|481.25|475.85|481.16|475.76|22
1625220110000|2021-07-02 10:01:50|481.24|475.84|481.05|475.65|481.24|475.84|481.05|475.65|18
1625220120000|2021-07-02 10:02:00|481.06|475.66|481.11|475.71|481.11|475.71|480.98|475.58|12
1625220130000|2021-07-02 10:02:10|481.12|475.72|481.11|475.71|481.13|475.73|481.07|475.67|15
1625220140000|2021-07-02 10:02:20|481.1|475.7|481.04|475.64|481.11|475.71|481.01|475.61|9
1625220150000|2021-07-02 10:02:30|481.03|475.63|480.93|475.53|481.04|475.64|480.9|475.5|13
1625220160000|2021-07-02 10:02:40|480.94|475.54|480.81|475.41|480.94|475.54|480.77|475.37|16
1625220170000|2021-07-02 10:02:50|480.79|475.39|480.77|475.37|480.84|475.44|480.77|475.37|13
1625220180000|2021-07-02 10:03:00|480.79|475.39|480.79|475.39|480.79|475.39|480.78|475.38|3
1625220190000|2021-07-02 10:03:10|480.8|475.4|481.09|475.69|481.09|475.69|480.8|475.4|13
1625220200000|2021-07-02 10:03:20|481.1|475.7|481.14|475.74|481.16|475.76|481.1|475.7|10
1625220210000|2021-07-02 10:03:30|481.16|475.76|481.15|475.75|481.16|475.76|481.14|475.74|4
1625220220000|2021-07-02 10:03:40|481.16|475.76|481.2|475.8|481.2|475.8|481.16|475.76|3
1625220230000|2021-07-02 10:03:50|481.26|475.86|481.19|475.79|481.26|475.86|481.17|475.77|6
1625220240000|2021-07-02 10:04:00|481.18|475.78|481.2|475.8|481.2|475.8|481.18|475.78|4
1625220250000|2021-07-02 10:04:10|481.27|475.87|481.26|475.86|481.27|475.87|481.25|475.85|6
1625220260000|2021-07-02 10:04:20|481.25|475.85|481|475.6|481.25|475.85|481|475.6|12
1625220270000|2021-07-02 10:04:30|480.93|475.53|480.87|475.47|480.93|475.53|480.83|475.43|11
1625220280000|2021-07-02 10:04:40|480.86|475.46|480.9|475.5|480.9|475.5|480.83|475.43|10
1625220290000|2021-07-02 10:04:50|480.88|475.48|480.76|475.36|480.91|475.51|480.75|475.35|9
1625220300000|2021-07-02 10:05:00|480.73|475.33|480.59|475.19|480.73|475.33|480.48|475.08|13
1625220310000|2021-07-02 10:05:10|480.56|475.16|480.66|475.26|480.66|475.26|480.5|475.1|22
1625220320000|2021-07-02 10:05:20|480.64|475.24|480.53|475.13|480.69|475.29|480.51|475.11|8
1625220330000|2021-07-02 10:05:30|480.52|475.12|480.43|475.03|480.57|475.17|480.41|475.01|8
1625220340000|2021-07-02 10:05:40|480.41|475.01|480.43|475.03|480.44|475.04|480.41|475.01|4
1625220350000|2021-07-02 10:05:50|480.37|474.97|480.1|474.7|480.37|474.97|480.07|474.67|13
1625220360000|2021-07-02 10:06:00|480.11|474.71|480.21|474.81|480.31|474.91|480.11|474.71|13
1625220370000|2021-07-02 10:06:10|480.2|474.8|480.06|474.66|480.2|474.8|480.02|474.62|12
1625220380000|2021-07-02 10:06:20|480.05|474.65|480.04|474.64|480.17|474.77|480.03|474.63|11
1625220390000|2021-07-02 10:06:30|480.03|474.63|480.03|474.63|480.04|474.64|480.02|474.62|14
1625220400000|2021-07-02 10:06:40|480.02|474.62|480.14|474.74|480.14|474.74|480.02|474.62|11
1625220410000|2021-07-02 10:06:50|480.13|474.73|479.81|474.41|480.13|474.73|479.81|474.41|12
1625220420000|2021-07-02 10:07:00|479.82|474.42|479.87|474.47|479.93|474.53|479.81|474.41|15
1625220430000|2021-07-02 10:07:10|479.86|474.46|479.94|474.54|479.95|474.55|479.86|474.46|12
1625220440000|2021-07-02 10:07:20|479.96|474.56|480.22|474.82|480.22|474.82|479.96|474.56|7
1625220450000|2021-07-02 10:07:30|480.21|474.81|480.12|474.72|480.24|474.84|480.12|474.72|16
1625220460000|2021-07-02 10:07:40|480.13|474.73|480.05|474.65|480.13|474.73|480.01|474.61|9
1625220470000|2021-07-02 10:07:50|480.06|474.66|480.05|474.65|480.08|474.68|480.04|474.64|8
1625220480000|2021-07-02 10:08:00|480.06|474.66|480.02|474.62|480.08|474.68|480.01|474.61|7
1625220490000|2021-07-02 10:08:10|480.03|474.63|480.1|474.7|480.1|474.7|480.03|474.63|12
1625220500000|2021-07-02 10:08:20|480.12|474.72|480.12|474.72|480.12|474.72|480.12|474.72|1
1625220510000|2021-07-02 10:08:30|480.11|474.71|480.12|474.72|480.12|474.72|480.09|474.69|7
1625220520000|2021-07-02 10:08:40|480.11|474.71|480.11|474.71|480.14|474.74|480.1|474.7|12
1625220530000|2021-07-02 10:08:50|480.1|474.7|480.08|474.68|480.12|474.72|480.02|474.62|10
1625220540000|2021-07-02 10:09:00|480.14|474.74|480.13|474.73|480.16|474.76|480.05|474.65|13
1625220550000|2021-07-02 10:09:10|480.21|474.81|480.37|474.97|480.38|474.98|480.2|474.8|15
1625220560000|2021-07-02 10:09:20|480.36|474.96|480.38|474.98|480.38|474.98|480.35|474.95|6
1625220570000|2021-07-02 10:09:30|480.39|474.99|480.44|475.04|480.45|475.05|480.39|474.99|5
1625220580000|2021-07-02 10:09:40|480.46|475.06|480.34|474.94|480.46|475.06|480.34|474.94|7
1625220590000|2021-07-02 10:09:50|480.27|474.87|479.93|474.53|480.27|474.87|479.93|474.53|16
1625220600000|2021-07-02 10:10:00|479.96|474.56|479.21|473.81|480.02|474.62|479.17|473.77|20
1625220610000|2021-07-02 10:10:10|479.25|473.85|479.48|474.08|479.48|474.08|479.13|473.73|23
1625220620000|2021-07-02 10:10:20|479.54|474.14|480.13|474.73|480.2|474.8|479.54|474.14|20
1625220630000|2021-07-02 10:10:30|480.11|474.71|480.07|474.67|480.15|474.75|480.04|474.64|7
1625220640000|2021-07-02 10:10:40|480.13|474.73|480.28|474.88|480.31|474.91|480.13|474.73|10
1625220650000|2021-07-02 10:10:50|480.27|474.87|480.12|474.72|480.32|474.92|480.11|474.71|15
1625220660000|2021-07-02 10:11:00|480.14|474.74|480.28|474.88|480.35|474.95|480.14|474.74|14
1625220670000|2021-07-02 10:11:10|480.27|474.87|479.85|474.45|480.28|474.88|479.85|474.45|15
1625220680000|2021-07-02 10:11:20|479.84|474.44|479.96|474.56|479.96|474.56|479.79|474.39|15
1625220690000|2021-07-02 10:11:30|479.91|474.51|479.41|474.01|479.91|474.51|479.41|474.01|20
1625220700000|2021-07-02 10:11:40|479.42|474.02|479.39|473.99|479.46|474.06|479.38|473.98|11
1625220710000|2021-07-02 10:11:50|479.43|474.03|479.3|473.9|479.46|474.06|479.17|473.77|15
1625220720000|2021-07-02 10:12:00|479.26|473.86|479.36|473.96|479.36|473.96|479.21|473.81|13
1625220730000|2021-07-02 10:12:10|479.34|473.94|479.25|473.85|479.36|473.96|479.23|473.83|21
1625220740000|2021-07-02 10:12:20|479.16|473.76|479.29|473.89|479.3|473.9|479.15|473.75|16
1625220750000|2021-07-02 10:12:30|479.3|473.9|479.19|473.79|479.3|473.9|479.11|473.71|20
1625220760000|2021-07-02 10:12:40|479.18|473.78|479.17|473.77|479.19|473.79|479.17|473.77|3
1625220770000|2021-07-02 10:12:50|479.19|473.79|479.01|473.61|479.19|473.79|478.99|473.59|15
1625220780000|2021-07-02 10:13:00|479.03|473.63|479.05|473.65|479.21|473.81|479.03|473.63|21
1625220790000|2021-07-02 10:13:10|479.06|473.66|479.09|473.69|479.11|473.71|479.05|473.65|13
1625220800000|2021-07-02 10:13:20|479.11|473.71|479.28|473.88|479.29|473.89|479.09|473.69|18
1625220810000|2021-07-02 10:13:30|479.27|473.87|479.27|473.87|479.27|473.87|479.23|473.83|10
1625220820000|2021-07-02 10:13:40|479.33|473.93|479.44|474.04|479.44|474.04|479.33|473.93|4
1625220830000|2021-07-02 10:13:50|479.46|474.06|479.27|473.87|479.6|474.2|479.26|473.86|20
1625220840000|2021-07-02 10:14:00|479.28|473.88|479.32|473.92|479.33|473.93|479.26|473.86|19
1625220850000|2021-07-02 10:14:10|479.33|473.93|479.29|473.89|479.33|473.93|479.29|473.89|7
1625220860000|2021-07-02 10:14:20|479.32|473.92|479.33|473.93|479.33|473.93|479.29|473.89|11
1625220870000|2021-07-02 10:14:30|479.32|473.92|479.33|473.93|479.37|473.97|479.32|473.92|6
1625220880000|2021-07-02 10:14:40|479.37|473.97|479.39|473.99|479.39|473.99|479.37|473.97|3
1625220900000|2021-07-02 10:15:00|479.37|473.97|479.39|473.99|479.39|473.99|479.35|473.95|4
1625220910000|2021-07-02 10:15:10|479.37|473.97|479.38|473.98|479.39|473.99|479.35|473.95|6
1625220920000|2021-07-02 10:15:20|479.39|473.99|479.32|473.92|479.48|474.08|479.27|473.87|16
1625220930000|2021-07-02 10:15:30|479.33|473.93|479.39|473.99|479.46|474.06|479.28|473.88|12
1625220940000|2021-07-02 10:15:40|479.38|473.98|478.92|473.52|479.38|473.98|478.89|473.49|15
1625220950000|2021-07-02 10:15:50|478.98|473.58|479.04|473.64|479.04|473.64|478.93|473.53|19
1625220960000|2021-07-02 10:16:00|479.01|473.61|478.88|473.48|479.04|473.64|478.88|473.48|10
1625220970000|2021-07-02 10:16:10|478.86|473.46|478.87|473.47|478.89|473.49|478.86|473.46|11
1625220980000|2021-07-02 10:16:20|478.89|473.49|478.97|473.57|478.99|473.59|478.88|473.48|19
1625220990000|2021-07-02 10:16:30|478.94|473.54|478.84|473.44|478.97|473.57|478.81|473.41|17
1625221000000|2021-07-02 10:16:40|478.82|473.42|478.85|473.45|478.86|473.46|478.73|473.33|19
1625221010000|2021-07-02 10:16:50|478.9|473.5|478.95|473.55|478.95|473.55|478.86|473.46|12
1625221020000|2021-07-02 10:17:00|478.91|473.51|479.1|473.7|479.11|473.71|478.91|473.51|17
1625221030000|2021-07-02 10:17:10|479.11|473.71|478.82|473.42|479.11|473.71|478.8|473.4|21
1625221040000|2021-07-02 10:17:20|478.81|473.41|478.61|473.21|478.81|473.41|478.61|473.21|16
1625221050000|2021-07-02 10:17:30|478.62|473.22|478.62|473.22|478.67|473.27|478.58|473.18|14
1625221060000|2021-07-02 10:17:40|478.63|473.23|478.7|473.3|478.7|473.3|478.63|473.23|7
1625221070000|2021-07-02 10:17:50|478.71|473.31|478.65|473.25|478.71|473.31|478.55|473.15|16
1625221080000|2021-07-02 10:18:00|478.63|473.23|478.73|473.33|478.74|473.34|478.6|473.2|11
1625221090000|2021-07-02 10:18:10|478.74|473.34|478.78|473.38|478.78|473.38|478.68|473.28|12
1625221100000|2021-07-02 10:18:20|478.79|473.39|478.84|473.44|478.85|473.45|478.76|473.36|7
1625221110000|2021-07-02 10:18:30|478.83|473.43|479.04|473.64|479.04|473.64|478.82|473.42|9
1625221130000|2021-07-02 10:18:50|479.06|473.66|479.48|474.08|479.48|474.08|479.06|473.66|7
1625221140000|2021-07-02 10:19:00|479.49|474.09|479.49|474.09|479.52|474.12|479.47|474.07|10
1625221150000|2021-07-02 10:19:10|479.58|474.18|479.93|474.53|479.93|474.53|479.58|474.18|10
1625221160000|2021-07-02 10:19:20|479.95|474.55|480.22|474.82|480.22|474.82|479.95|474.55|9
1625221170000|2021-07-02 10:19:30|480.28|474.88|480.61|475.21|480.61|475.21|480.25|474.85|7
1625221180000|2021-07-02 10:19:40|480.62|475.22|480.99|475.59|480.99|475.59|480.62|475.22|8
1625221190000|2021-07-02 10:19:50|480.96|475.56|480.96|475.56|480.96|475.56|480.96|475.56|1
1625221200000|2021-07-02 10:20:00|480.95|475.55|481.05|475.65|481.06|475.66|480.95|475.55|4
1625221210000|2021-07-02 10:20:10|481.06|475.66|481.07|475.67|481.07|475.67|481|475.6|19
1625221220000|2021-07-02 10:20:20|481.06|475.66|481.08|475.68|481.08|475.68|481.03|475.63|8
1625221230000|2021-07-02 10:20:30|481.06|475.66|480.86|475.46|481.06|475.66|480.84|475.44|10
1625221240000|2021-07-02 10:20:40|480.78|475.38|480.62|475.22|480.78|475.38|480.62|475.22|2
1625221250000|2021-07-02 10:20:50|480.49|475.09|480.97|475.57|480.97|475.57|480.44|475.04|20
1625221260000|2021-07-02 10:21:00|481.02|475.62|480.99|475.59|481.02|475.62|480.97|475.57|7
1625221270000|2021-07-02 10:21:10|480.98|475.58|480.87|475.47|480.98|475.58|480.86|475.46|11
1625221280000|2021-07-02 10:21:20|480.86|475.46|481.24|475.84|481.24|475.84|480.86|475.46|10
1625221290000|2021-07-02 10:21:30|481.25|475.85|481.66|476.26|481.66|476.26|481.23|475.83|7
1625221300000|2021-07-02 10:21:40|481.62|476.22|481.75|476.35|481.75|476.35|481.62|476.22|6
1625221310000|2021-07-02 10:21:50|481.86|476.46|481.67|476.27|482.02|476.62|481.53|476.13|13
1625221320000|2021-07-02 10:22:00|481.6|476.2|481.26|475.86|481.6|476.2|481.13|475.73|17
1625221330000|2021-07-02 10:22:10|481.29|475.89|481.22|475.82|481.29|475.89|481.21|475.81|14
1625221340000|2021-07-02 10:22:20|481.21|475.81|480.8|475.4|481.24|475.84|480.8|475.4|12
1625221350000|2021-07-02 10:22:30|480.79|475.39|480.8|475.4|480.8|475.4|480.79|475.39|4
1625221360000|2021-07-02 10:22:40|480.84|475.44|480.8|475.4|480.84|475.44|480.8|475.4|2
1625221370000|2021-07-02 10:22:50|480.75|475.35|480.65|475.25|480.75|475.35|480.64|475.24|7
1625221380000|2021-07-02 10:23:00|480.66|475.26|480.53|475.13|480.66|475.26|480.53|475.13|3
1625221390000|2021-07-02 10:23:10|480.52|475.12|480.56|475.16|480.56|475.16|480.52|475.12|3
1625221400000|2021-07-02 10:23:20|480.57|475.17|481.25|475.85|481.3|475.9|480.57|475.17|20
1625221410000|2021-07-02 10:23:30|481.24|475.84|481.46|476.06|481.5|476.1|481.24|475.84|8
1625221420000|2021-07-02 10:23:40|481.4|476|481.33|475.93|481.5|476.1|481.33|475.93|12
1625221430000|2021-07-02 10:23:50|481.32|475.92|481.41|476.01|481.41|476.01|481.3|475.9|9
1625221450000|2021-07-02 10:24:10|481.44|476.04|481.43|476.03|481.45|476.05|481.43|476.03|3
1625221460000|2021-07-02 10:24:20|481.55|476.15|481.51|476.11|481.57|476.17|481.51|476.11|12
1625221470000|2021-07-02 10:24:30|481.5|476.1|481.22|475.82|481.52|476.12|481.15|475.75|16
1625221480000|2021-07-02 10:24:40|481.05|475.65|481.01|475.61|481.12|475.72|481.01|475.61|11
1625221490000|2021-07-02 10:24:50|481.02|475.62|481.07|475.67|481.08|475.68|481.01|475.61|10
1625221500000|2021-07-02 10:25:00|481.08|475.68|480.75|475.35|481.08|475.68|480.75|475.35|14
1625221510000|2021-07-02 10:25:10|480.76|475.36|480.83|475.43|480.83|475.43|480.7|475.3|10
1625221520000|2021-07-02 10:25:20|480.84|475.44|480.73|475.33|480.85|475.45|480.73|475.33|9
1625221530000|2021-07-02 10:25:30|480.72|475.32|480.56|475.16|480.72|475.32|480.54|475.14|12
1625221540000|2021-07-02 10:25:40|480.55|475.15|480.56|475.16|480.56|475.16|480.54|475.14|5
1625221550000|2021-07-02 10:25:50|480.54|475.14|480.55|475.15|480.55|475.15|480.51|475.11|5
1625221560000|2021-07-02 10:26:00|480.52|475.12|480.52|475.12|480.52|475.12|480.52|475.12|1
1625221570000|2021-07-02 10:26:10|480.53|475.13|481.17|475.77|481.2|475.8|480.53|475.13|19
1625221580000|2021-07-02 10:26:20|481.18|475.78|481|475.6|481.18|475.78|480.99|475.59|14
1625221590000|2021-07-02 10:26:30|481.02|475.62|481.19|475.79|481.21|475.81|481.02|475.62|10
1625221600000|2021-07-02 10:26:40|481.18|475.78|481.31|475.91|481.4|476|481.18|475.78|10
1625221610000|2021-07-02 10:26:50|481.29|475.89|481.3|475.9|481.32|475.92|481.29|475.89|8
1625221620000|2021-07-02 10:27:00|481.32|475.92|481.32|475.92|481.32|475.92|481.28|475.88|13
1625221630000|2021-07-02 10:27:10|481.31|475.91|481.51|476.11|481.51|476.11|481.3|475.9|9
1625221640000|2021-07-02 10:27:20|481.6|476.2|481.52|476.12|481.62|476.22|481.52|476.12|6
1625221650000|2021-07-02 10:27:30|481.5|476.1|481.5|476.1|481.51|476.11|481.45|476.05|17
1625221660000|2021-07-02 10:27:40|481.49|476.09|481.57|476.17|481.57|476.17|481.48|476.08|11
1625221670000|2021-07-02 10:27:50|481.62|476.22|481.82|476.42|481.9|476.5|481.62|476.22|8
1625221680000|2021-07-02 10:28:00|481.81|476.41|481.67|476.27|481.93|476.53|481.67|476.27|16
1625221690000|2021-07-02 10:28:10|481.68|476.28|481.69|476.29|481.71|476.31|481.63|476.23|10
1625221700000|2021-07-02 10:28:20|481.73|476.33|481.4|476|481.74|476.34|481.39|475.99|16
1625221710000|2021-07-02 10:28:30|481.41|476.01|481.54|476.14|481.57|476.17|481.41|476.01|18
1625221720000|2021-07-02 10:28:40|481.57|476.17|481.58|476.18|481.64|476.24|481.57|476.17|11
1625221730000|2021-07-02 10:28:50|481.59|476.19|481.59|476.19|481.62|476.22|481.57|476.17|22
1625221740000|2021-07-02 10:29:00|481.58|476.18|482.01|476.61|482.01|476.61|481.58|476.18|19
1625221750000|2021-07-02 10:29:10|482.02|476.62|482.01|476.61|482.02|476.62|482.01|476.61|2
1625221760000|2021-07-02 10:29:20|481.99|476.59|481.96|476.56|482.05|476.65|481.96|476.56|12
1625221770000|2021-07-02 10:29:30|481.97|476.57|482.31|476.91|482.31|476.91|481.97|476.57|7
1625221780000|2021-07-02 10:29:40|482.4|477|482.4|477|482.4|477|482.4|477|1
1625221790000|2021-07-02 10:29:50|482.41|477.01|482.71|477.31|482.86|477.46|482.41|477.01|12
1625221800000|2021-07-02 10:30:00|482.79|477.39|482.45|477.05|482.79|477.39|482.39|476.99|19
1625221810000|2021-07-02 10:30:10|482.41|477.01|482.43|477.03|482.46|477.06|482.41|477.01|9
1625221820000|2021-07-02 10:30:20|482.51|477.11|482.5|477.1|482.51|477.11|482.49|477.09|4
1625221830000|2021-07-02 10:30:30|482.48|477.08|482.57|477.17|482.59|477.19|482.47|477.07|7
1625221840000|2021-07-02 10:30:40|482.55|477.15|482.97|477.57|482.97|477.57|482.55|477.15|14
1625221850000|2021-07-02 10:30:50|482.96|477.56|482.97|477.57|482.97|477.57|482.96|477.56|6
1625221860000|2021-07-02 10:31:00|482.96|477.56|483.04|477.64|483.04|477.64|482.96|477.56|3
1625221870000|2021-07-02 10:31:10|483.03|477.63|483.31|477.91|483.33|477.93|483.03|477.63|9
1625221880000|2021-07-02 10:31:20|483.32|477.92|483.4|478|483.41|478.01|483.32|477.92|9
1625221890000|2021-07-02 10:31:30|483.41|478.01|483.41|478.01|483.41|478.01|483.41|478.01|1
1625221900000|2021-07-02 10:31:40|483.32|477.92|483.33|477.93|483.33|477.93|483.3|477.9|4
1625221910000|2021-07-02 10:31:50|483.35|477.95|483.38|477.98|483.38|477.98|483.35|477.95|5
1625221920000|2021-07-02 10:32:00|483.39|477.99|483.51|478.11|483.51|478.11|483.39|477.99|12
1625221930000|2021-07-02 10:32:10|483.48|478.08|483.53|478.13|483.53|478.13|483.48|478.08|4
1625221940000|2021-07-02 10:32:20|483.58|478.18|483.69|478.29|483.71|478.31|483.55|478.15|11
1625221950000|2021-07-02 10:32:30|483.68|478.28|483.93|478.53|483.93|478.53|483.64|478.24|16
1625221960000|2021-07-02 10:32:40|483.98|478.58|484.01|478.61|484.03|478.63|483.98|478.58|7
1625221970000|2021-07-02 10:32:50|484.04|478.64|483.97|478.57|484.05|478.65|483.96|478.56|10
1625221980000|2021-07-02 10:33:00|483.96|478.56|483.65|478.25|483.99|478.59|483.65|478.25|16
1625221990000|2021-07-02 10:33:10|483.64|478.24|483.65|478.25|483.65|478.25|483.56|478.16|17
1625222000000|2021-07-02 10:33:20|483.54|478.14|483.54|478.14|483.63|478.23|483.53|478.13|15
1625222010000|2021-07-02 10:33:30|483.53|478.13|483.52|478.12|483.57|478.17|483.51|478.11|8
1625222020000|2021-07-02 10:33:40|483.51|478.11|483.77|478.37|483.81|478.41|483.47|478.07|11
1625222030000|2021-07-02 10:33:50|483.78|478.38|483.64|478.24|483.8|478.4|483.64|478.24|15
1625222040000|2021-07-02 10:34:00|483.63|478.23|483.02|477.62|483.66|478.26|483.02|477.62|14
1625222050000|2021-07-02 10:34:10|483.03|477.63|483.04|477.64|483.11|477.71|483.02|477.62|12
1625222060000|2021-07-02 10:34:20|483.03|477.63|483.04|477.64|483.06|477.66|483.03|477.63|7
1625222070000|2021-07-02 10:34:30|483.05|477.65|482.93|477.53|483.05|477.65|482.91|477.51|7
1625222080000|2021-07-02 10:34:40|482.91|477.51|482.92|477.52|482.93|477.53|482.85|477.45|11
1625222090000|2021-07-02 10:34:50|482.91|477.51|482.9|477.5|482.91|477.51|482.79|477.39|13
1625222100000|2021-07-02 10:35:00|482.85|477.45|482.87|477.47|482.87|477.47|482.84|477.44|4
1625222110000|2021-07-02 10:35:10|482.76|477.36|482.24|476.84|482.76|477.36|482.18|476.78|21
1625222120000|2021-07-02 10:35:20|482.23|476.83|482.03|476.63|482.24|476.84|482.03|476.63|13
1625222130000|2021-07-02 10:35:30|482.05|476.65|481.93|476.53|482.05|476.65|481.92|476.52|11
1625222140000|2021-07-02 10:35:40|481.92|476.52|481.81|476.41|481.94|476.54|481.81|476.41|9
1625222150000|2021-07-02 10:35:50|481.84|476.44|481.85|476.45|481.87|476.47|481.82|476.42|17
1625222160000|2021-07-02 10:36:00|481.89|476.49|481.87|476.47|481.91|476.51|481.87|476.47|9
1625222170000|2021-07-02 10:36:10|481.88|476.48|481.92|476.52|481.93|476.53|481.87|476.47|14
1625222180000|2021-07-02 10:36:20|481.91|476.51|481.16|475.76|481.93|476.53|481.15|475.75|22
1625222190000|2021-07-02 10:36:30|481.17|475.77|481.12|475.72|481.18|475.78|481.11|475.71|11
1625222200000|2021-07-02 10:36:40|481.09|475.69|480.8|475.4|481.09|475.69|480.8|475.4|7
1625222210000|2021-07-02 10:36:50|480.75|475.35|480.75|475.35|480.76|475.36|480.62|475.22|14
1625222220000|2021-07-02 10:37:00|480.74|475.34|480.57|475.17|480.74|475.34|480.57|475.17|7
1625222230000|2021-07-02 10:37:10|480.55|475.15|480.63|475.23|480.63|475.23|480.54|475.14|8
1625222240000|2021-07-02 10:37:20|480.64|475.24|480.71|475.31|480.83|475.43|480.64|475.24|10
1625222250000|2021-07-02 10:37:30|480.76|475.36|480.97|475.57|480.99|475.59|480.76|475.36|7
1625222260000|2021-07-02 10:37:40|480.98|475.58|481.29|475.89|481.29|475.89|480.98|475.58|9
1625222270000|2021-07-02 10:37:50|481.28|475.88|480.94|475.54|481.29|475.89|480.94|475.54|13
1625222280000|2021-07-02 10:38:00|480.93|475.53|480.94|475.54|480.94|475.54|480.93|475.53|4
1625222290000|2021-07-02 10:38:10|480.89|475.49|481.02|475.62|481.05|475.65|480.89|475.49|11
1625222300000|2021-07-02 10:38:20|481.01|475.61|481.25|475.85|481.25|475.85|481.01|475.61|16
1625222310000|2021-07-02 10:38:30|481.26|475.86|481.27|475.87|481.27|475.87|481.25|475.85|6
1625222320000|2021-07-02 10:38:40|481.26|475.86|481.05|475.65|481.3|475.9|481.05|475.65|13
1625222330000|2021-07-02 10:38:50|481.03|475.63|480.95|475.55|481.03|475.63|480.88|475.48|18
1625222340000|2021-07-02 10:39:00|480.96|475.56|480.99|475.59|480.99|475.59|480.94|475.54|9
1625222350000|2021-07-02 10:39:10|481|475.6|481.31|475.91|481.31|475.91|480.99|475.59|8
1625222360000|2021-07-02 10:39:20|481.3|475.9|481.25|475.85|481.31|475.91|481.25|475.85|6
1625222370000|2021-07-02 10:39:30|481.27|475.87|481.22|475.82|481.27|475.87|481.2|475.8|8
1625222380000|2021-07-02 10:39:40|481.21|475.81|480.75|475.35|481.23|475.83|480.75|475.35|11
1625222390000|2021-07-02 10:39:50|480.74|475.34|480.58|475.18|480.77|475.37|480.58|475.18|8
1625222400000|2021-07-02 10:40:00|480.57|475.17|480.33|474.93|480.57|475.17|480.32|474.92|18
1625222410000|2021-07-02 10:40:10|480.34|474.94|480.39|474.99|480.39|474.99|480.27|474.87|7
1625222420000|2021-07-02 10:40:20|480.41|475.01|480.24|474.84|480.42|475.02|480.24|474.84|12
1625222430000|2021-07-02 10:40:30|480.21|474.81|480.17|474.77|480.24|474.84|480.17|474.77|6
1625222440000|2021-07-02 10:40:40|480.18|474.78|480.12|474.72|480.18|474.78|480.11|474.71|4
1625222450000|2021-07-02 10:40:50|480.05|474.65|479.87|474.47|480.11|474.71|479.85|474.45|14
1625222460000|2021-07-02 10:41:00|479.86|474.46|479.9|474.5|479.9|474.5|479.86|474.46|8
1625222470000|2021-07-02 10:41:10|479.91|474.51|480.12|474.72|480.13|474.73|479.91|474.51|14
1625222480000|2021-07-02 10:41:20|480.13|474.73|480.43|475.03|480.43|475.03|480.09|474.69|14
1625222490000|2021-07-02 10:41:30|480.56|475.16|480.66|475.26|480.83|475.43|480.56|475.16|13
1625222500000|2021-07-02 10:41:40|480.72|475.32|480.48|475.08|480.72|475.32|480.45|475.05|13
1625222510000|2021-07-02 10:41:50|480.53|475.13|480.52|475.12|480.54|475.14|480.48|475.08|17
1625222520000|2021-07-02 10:42:00|480.5|475.1|480.29|474.89|480.5|475.1|480.27|474.87|14
1625222530000|2021-07-02 10:42:10|480.27|474.87|480.58|475.18|480.58|475.18|480.27|474.87|13
1625222540000|2021-07-02 10:42:20|480.57|475.17|480.51|475.11|480.57|475.17|480.5|475.1|16
1625222550000|2021-07-02 10:42:30|480.53|475.13|480.74|475.34|480.74|475.34|480.52|475.12|9
1625222560000|2021-07-02 10:42:40|480.82|475.42|480.84|475.44|480.9|475.5|480.82|475.42|9
1625222570000|2021-07-02 10:42:50|480.82|475.42|480.67|475.27|480.83|475.43|480.58|475.18|13
1625222580000|2021-07-02 10:43:00|480.65|475.25|480.64|475.24|480.65|475.25|480.64|475.24|8
1625222590000|2021-07-02 10:43:10|480.61|475.21|480.31|474.91|480.61|475.21|480.31|474.91|11
1625222600000|2021-07-02 10:43:20|480.33|474.93|480.32|474.92|480.33|474.93|480.31|474.91|7
1625222610000|2021-07-02 10:43:30|480.25|474.85|480.3|474.9|480.3|474.9|480.22|474.82|18
1625222620000|2021-07-02 10:43:40|480.31|474.91|480.12|474.72|480.31|474.91|480.07|474.67|17
1625222630000|2021-07-02 10:43:50|480.23|474.83|480.28|474.88|480.29|474.89|480.23|474.83|12
1625222640000|2021-07-02 10:44:00|480.35|474.95|480.4|475|480.4|475|480.35|474.95|4
1625222650000|2021-07-02 10:44:10|480.37|474.97|480.85|475.45|480.87|475.47|480.37|474.97|13
1625222660000|2021-07-02 10:44:20|480.84|475.44|480.88|475.48|480.88|475.48|480.84|475.44|6
1625222670000|2021-07-02 10:44:30|480.98|475.58|481.28|475.88|481.28|475.88|480.98|475.58|8
1625222680000|2021-07-02 10:44:40|481.29|475.89|481.34|475.94|481.34|475.94|481.29|475.89|5
1625222690000|2021-07-02 10:44:50|481.35|475.95|481.37|475.97|481.37|475.97|481.35|475.95|3
1625222710000|2021-07-02 10:45:10|481.36|475.96|481.04|475.64|481.36|475.96|480.91|475.51|22
1625222720000|2021-07-02 10:45:20|481.03|475.63|480.96|475.56|481.05|475.65|480.89|475.49|18
1625222730000|2021-07-02 10:45:30|480.93|475.53|480.92|475.52|480.95|475.55|480.9|475.5|10
1625222740000|2021-07-02 10:45:40|480.98|475.58|481.02|475.62|481.05|475.65|480.92|475.52|4
1625222750000|2021-07-02 10:45:50|480.91|475.51|480.7|475.3|480.91|475.51|480.7|475.3|17
1625222760000|2021-07-02 10:46:00|480.72|475.32|480.87|475.47|480.87|475.47|480.68|475.28|9
1625222770000|2021-07-02 10:46:10|480.97|475.57|481.09|475.69|481.09|475.69|480.97|475.57|5
1625222780000|2021-07-02 10:46:20|481.11|475.71|480.98|475.58|481.14|475.74|480.98|475.58|8
1625222790000|2021-07-02 10:46:30|480.87|475.47|480.96|475.56|480.96|475.56|480.87|475.47|11
1625222800000|2021-07-02 10:46:40|480.95|475.55|481.13|475.73|481.13|475.73|480.95|475.55|8
1625222810000|2021-07-02 10:46:50|481.2|475.8|481.33|475.93|481.37|475.97|481.2|475.8|7
1625222820000|2021-07-02 10:47:00|481.51|476.11|481.81|476.41|481.83|476.43|481.51|476.11|11
1625222830000|2021-07-02 10:47:10|481.8|476.4|481.63|476.23|481.8|476.4|481.61|476.21|15
1625222840000|2021-07-02 10:47:20|481.62|476.22|481.81|476.41|481.82|476.42|481.51|476.11|17
1625222850000|2021-07-02 10:47:30|481.8|476.4|481.82|476.42|481.82|476.42|481.79|476.39|7
1625222860000|2021-07-02 10:47:40|481.81|476.41|482.36|476.96|482.36|476.96|481.81|476.41|17
1625222870000|2021-07-02 10:47:50|482.32|476.92|482.36|476.96|482.37|476.97|482.29|476.89|10
1625222880000|2021-07-02 10:48:00|482.38|476.98|482.37|476.97|482.38|476.98|482.35|476.95|9
1625222890000|2021-07-02 10:48:10|482.36|476.96|482.32|476.92|482.36|476.96|482.31|476.91|7
1625222900000|2021-07-02 10:48:20|482.31|476.91|482.57|477.17|482.58|477.18|482.31|476.91|8
1625222910000|2021-07-02 10:48:30|482.65|477.25|482.89|477.49|482.89|477.49|482.65|477.25|11
1625222920000|2021-07-02 10:48:40|483.01|477.61|483.03|477.63|483.06|477.66|483.01|477.61|18
1625222930000|2021-07-02 10:48:50|483.02|477.62|483.2|477.8|483.2|477.8|483.02|477.62|14
1625222940000|2021-07-02 10:49:00|483.21|477.81|483.28|477.88|483.43|478.03|483.18|477.78|18
1625222950000|2021-07-02 10:49:10|483.35|477.95|483.38|477.98|483.7|478.3|483.3|477.9|23
1625222960000|2021-07-02 10:49:20|483.36|477.96|483.17|477.77|483.36|477.96|483.14|477.74|16
1625222970000|2021-07-02 10:49:30|483.13|477.73|483.14|477.74|483.14|477.74|483.13|477.73|6
1625222980000|2021-07-02 10:49:40|483.15|477.75|483.12|477.72|483.23|477.83|483.11|477.71|20
1625222990000|2021-07-02 10:49:50|483.13|477.73|483.04|477.64|483.14|477.74|483.04|477.64|10
1625223000000|2021-07-02 10:50:00|483.05|477.65|483.19|477.79|483.22|477.82|483.05|477.65|9
1625223010000|2021-07-02 10:50:10|483.2|477.8|483.03|477.63|483.2|477.8|483.03|477.63|12
1625223020000|2021-07-02 10:50:20|482.99|477.59|482.59|477.19|482.99|477.59|482.58|477.18|13
1625223030000|2021-07-02 10:50:30|482.56|477.16|482.74|477.34|482.74|477.34|482.55|477.15|9
1625223040000|2021-07-02 10:50:40|482.75|477.35|482.61|477.21|482.78|477.38|482.61|477.21|12
1625223050000|2021-07-02 10:50:50|482.62|477.22|482.64|477.24|482.66|477.26|482.62|477.22|8
1625223060000|2021-07-02 10:51:00|482.62|477.22|482.64|477.24|482.64|477.24|482.58|477.18|7
1625223070000|2021-07-02 10:51:10|482.65|477.25|482.54|477.14|482.74|477.34|482.54|477.14|12
1625223080000|2021-07-02 10:51:20|482.52|477.12|481.77|476.37|482.52|477.12|481.74|476.34|20
1625223090000|2021-07-02 10:51:30|481.78|476.38|482.08|476.68|482.08|476.68|481.77|476.37|10
1625223100000|2021-07-02 10:51:40|482.21|476.81|482.18|476.78|482.28|476.88|482.18|476.78|10
1625223110000|2021-07-02 10:51:50|482.13|476.73|481.93|476.53|482.13|476.73|481.93|476.53|7
1625223120000|2021-07-02 10:52:00|481.92|476.52|481.53|476.13|481.92|476.52|481.53|476.13|17
1625223130000|2021-07-02 10:52:10|481.54|476.14|481.43|476.03|481.54|476.14|481.43|476.03|12
1625223140000|2021-07-02 10:52:20|481.4|476|481.06|475.66|481.4|476|481.06|475.66|11
1625223150000|2021-07-02 10:52:30|480.87|475.47|480.96|475.56|481.09|475.69|480.87|475.47|13
1625223160000|2021-07-02 10:52:40|480.97|475.57|480.84|475.44|480.98|475.58|480.81|475.41|18
1625223170000|2021-07-02 10:52:50|480.83|475.43|480.93|475.53|480.93|475.53|480.76|475.36|12
1625223180000|2021-07-02 10:53:00|480.92|475.52|480.82|475.42|480.93|475.53|480.81|475.41|14
1625223190000|2021-07-02 10:53:10|480.83|475.43|481.16|475.76|481.16|475.76|480.82|475.42|15
1625223200000|2021-07-02 10:53:20|481.28|475.88|480.87|475.47|481.42|476.02|480.87|475.47|17
1625223210000|2021-07-02 10:53:30|480.86|475.46|480.61|475.21|480.86|475.46|480.61|475.21|6
1625223220000|2021-07-02 10:53:40|480.58|475.18|480.61|475.21|480.65|475.25|480.58|475.18|12
1625223230000|2021-07-02 10:53:50|480.52|475.12|480.54|475.14|480.67|475.27|480.51|475.11|11
1625223240000|2021-07-02 10:54:00|480.57|475.17|480.6|475.2|480.6|475.2|480.53|475.13|16
1625223250000|2021-07-02 10:54:10|480.62|475.22|480.64|475.24|480.68|475.28|480.62|475.22|6
1625223260000|2021-07-02 10:54:20|480.65|475.25|480.66|475.26|480.66|475.26|480.63|475.23|7
1625223270000|2021-07-02 10:54:30|480.65|475.25|480.69|475.29|480.69|475.29|480.63|475.23|5
1625223280000|2021-07-02 10:54:40|480.67|475.27|480.74|475.34|480.75|475.35|480.67|475.27|8
1625223290000|2021-07-02 10:54:50|480.72|475.32|480.67|475.27|480.73|475.33|480.64|475.24|12
1625223300000|2021-07-02 10:55:00|480.69|475.29|480.64|475.24|480.7|475.3|480.61|475.21|8
1625223310000|2021-07-02 10:55:10|480.68|475.28|480.63|475.23|480.69|475.29|480.62|475.22|9
1625223320000|2021-07-02 10:55:20|480.65|475.25|480.64|475.24|480.72|475.32|480.61|475.21|12
1625223330000|2021-07-02 10:55:30|480.7|475.3|480.72|475.32|480.73|475.33|480.7|475.3|6
1625223340000|2021-07-02 10:55:40|480.71|475.31|481.32|475.92|481.34|475.94|480.68|475.28|15
1625223350000|2021-07-02 10:55:50|481.36|475.96|481.39|475.99|481.58|476.18|481.36|475.96|14
1625223360000|2021-07-02 10:56:00|481.46|476.06|481.76|476.36|481.76|476.36|481.46|476.06|7
1625223370000|2021-07-02 10:56:10|481.75|476.35|482.05|476.65|482.05|476.65|481.75|476.35|8
1625223380000|2021-07-02 10:56:20|482.04|476.64|482.19|476.79|482.2|476.8|482.04|476.64|11
1625223390000|2021-07-02 10:56:30|482.2|476.8|482.53|477.13|482.53|477.13|482.18|476.78|9
1625223400000|2021-07-02 10:56:40|482.56|477.16|482.88|477.48|482.88|477.48|482.56|477.16|12
1625223410000|2021-07-02 10:56:50|482.92|477.52|482.92|477.52|482.93|477.53|482.91|477.51|7
1625223420000|2021-07-02 10:57:00|482.77|477.37|482.72|477.32|482.81|477.41|482.7|477.3|25
1625223430000|2021-07-02 10:57:10|482.73|477.33|482.93|477.53|482.93|477.53|482.71|477.31|20
1625223440000|2021-07-02 10:57:20|482.92|477.52|482.85|477.45|482.92|477.52|482.85|477.45|9
1625223450000|2021-07-02 10:57:30|482.84|477.44|483.05|477.65|483.05|477.65|482.72|477.32|18
1625223460000|2021-07-02 10:57:40|482.99|477.59|482.64|477.24|482.99|477.59|482.64|477.24|11
1625223470000|2021-07-02 10:57:50|482.66|477.26|482.75|477.35|482.78|477.38|482.66|477.26|15
1625223480000|2021-07-02 10:58:00|482.73|477.33|482.62|477.22|482.73|477.33|482.61|477.21|7
1625223490000|2021-07-02 10:58:10|482.64|477.24|482.64|477.24|482.64|477.24|482.62|477.22|8
1625223500000|2021-07-02 10:58:20|482.63|477.23|482.67|477.27|482.69|477.29|482.63|477.23|5
1625223510000|2021-07-02 10:58:30|482.61|477.21|482.5|477.1|482.61|477.21|482.5|477.1|11
1625223520000|2021-07-02 10:58:40|482.51|477.11|482.55|477.15|482.63|477.23|482.51|477.11|15
1625223530000|2021-07-02 10:58:50|482.54|477.14|482.57|477.17|482.58|477.18|482.54|477.14|10
1625223540000|2021-07-02 10:59:00|482.58|477.18|482.67|477.27|482.68|477.28|482.56|477.16|9
1625223550000|2021-07-02 10:59:10|482.73|477.33|482.4|477|482.73|477.33|482.4|477|13
1625223560000|2021-07-02 10:59:20|482.35|476.95|482.35|476.95|482.35|476.95|482.32|476.92|7
1625223570000|2021-07-02 10:59:30|482.36|476.96|482.37|476.97|482.39|476.99|482.35|476.95|10
1625223580000|2021-07-02 10:59:40|482.38|476.98|482.4|477|482.41|477.01|482.38|476.98|5
1625223590000|2021-07-02 10:59:50|482.33|476.93|482.42|477.02|482.44|477.04|482.33|476.93|12
1625223600000|2021-07-02 11:00:00|482.48|477.08|482.5|477.1|482.5|477.1|482.4|477|14
1625223610000|2021-07-02 11:00:10|482.51|477.11|482.55|477.15|482.55|477.15|482.49|477.09|12
1625223620000|2021-07-02 11:00:20|482.56|477.16|482.61|477.21|482.61|477.21|482.56|477.16|7
1625223630000|2021-07-02 11:00:30|482.59|477.19|482.98|477.58|483|477.6|482.59|477.19|11
1625223640000|2021-07-02 11:00:40|482.94|477.54|482.93|477.53|482.96|477.56|482.86|477.46|14
1625223650000|2021-07-02 11:00:50|482.91|477.51|482.85|477.45|482.92|477.52|482.85|477.45|18
1625223660000|2021-07-02 11:01:00|482.87|477.47|482.82|477.42|482.87|477.47|482.77|477.37|15
1625223670000|2021-07-02 11:01:10|482.78|477.38|482.02|476.62|482.78|477.38|482.01|476.61|21
1625223680000|2021-07-02 11:01:20|482.01|476.61|482.03|476.63|482.05|476.65|482.01|476.61|5
1625223690000|2021-07-02 11:01:30|482.09|476.69|481.88|476.48|482.09|476.69|481.87|476.47|6
1625223700000|2021-07-02 11:01:40|481.9|476.5|481.59|476.19|481.97|476.57|481.59|476.19|17
1625223710000|2021-07-02 11:01:50|481.6|476.2|481.58|476.18|481.6|476.2|481.54|476.14|10
1625223720000|2021-07-02 11:02:00|481.57|476.17|481.44|476.04|481.57|476.17|481.41|476.01|13
1625223730000|2021-07-02 11:02:10|481.43|476.03|481.29|475.89|481.56|476.16|481.29|475.89|21
1625223740000|2021-07-02 11:02:20|481.3|475.9|481.29|475.89|481.31|475.91|481.28|475.88|6
1625223750000|2021-07-02 11:02:30|481.31|475.91|481.27|475.87|481.31|475.91|481.27|475.87|9
1625223760000|2021-07-02 11:02:40|481.25|475.85|481.1|475.7|481.25|475.85|481.1|475.7|10
1625223770000|2021-07-02 11:02:50|481.09|475.69|481.1|475.7|481.1|475.7|481.08|475.68|4
1625223780000|2021-07-02 11:03:00|481.07|475.67|481.09|475.69|481.09|475.69|481.06|475.66|3
1625223790000|2021-07-02 11:03:10|481.1|475.7|481.5|476.1|481.5|476.1|481.1|475.7|12
1625223800000|2021-07-02 11:03:20|481.55|476.15|482.15|476.75|482.15|476.75|481.55|476.15|16
1625223810000|2021-07-02 11:03:30|482.16|476.76|482.18|476.78|482.18|476.78|482.12|476.72|10
1625223820000|2021-07-02 11:03:40|482.17|476.77|482.17|476.77|482.2|476.8|482.06|476.66|14
1625223830000|2021-07-02 11:03:50|482.18|476.78|482.24|476.84|482.24|476.84|482.18|476.78|8
1625223840000|2021-07-02 11:04:00|482.25|476.85|482.47|477.07|482.47|477.07|482.25|476.85|5
1625223850000|2021-07-02 11:04:10|482.5|477.1|482.33|476.93|482.51|477.11|482.33|476.93|8
1625223860000|2021-07-02 11:04:20|482.3|476.9|481.97|476.57|482.3|476.9|481.96|476.56|11
1625223870000|2021-07-02 11:04:30|481.96|476.56|482.14|476.74|482.17|476.77|481.96|476.56|15
1625223880000|2021-07-02 11:04:40|482.19|476.79|482.44|477.04|482.44|477.04|482.18|476.78|15
1625223890000|2021-07-02 11:04:50|482.46|477.06|482.95|477.55|482.99|477.59|482.46|477.06|15
1625223900000|2021-07-02 11:05:00|482.97|477.57|482.99|477.59|483|477.6|482.97|477.57|8
1625223910000|2021-07-02 11:05:10|483.02|477.62|483.45|478.05|483.45|478.05|483.02|477.62|8
1625223920000|2021-07-02 11:05:20|483.46|478.06|483.8|478.4|483.8|478.4|483.46|478.06|12
1625223930000|2021-07-02 11:05:30|483.81|478.41|484.3|478.9|484.3|478.9|483.81|478.41|12
1625223940000|2021-07-02 11:05:40|484.36|478.96|484.54|479.14|484.63|479.23|484.36|478.96|22
1625223950000|2021-07-02 11:05:50|484.53|479.13|484.31|478.91|484.57|479.17|484.31|478.91|15
1625223960000|2021-07-02 11:06:00|484.33|478.93|484.47|479.07|484.47|479.07|484.18|478.78|15
1625223970000|2021-07-02 11:06:10|484.53|479.13|484.3|478.9|484.58|479.18|484.29|478.89|14
1625223980000|2021-07-02 11:06:20|484.16|478.76|483.96|478.56|484.16|478.76|483.79|478.39|20
1625223990000|2021-07-02 11:06:30|483.97|478.57|483.87|478.47|484|478.6|483.87|478.47|15
1625224000000|2021-07-02 11:06:40|483.89|478.49|483.88|478.48|483.96|478.56|483.85|478.45|12
1625224010000|2021-07-02 11:06:50|483.89|478.49|483.9|478.5|483.92|478.52|483.84|478.44|6
1625224020000|2021-07-02 11:07:00|483.91|478.51|483.92|478.52|483.94|478.54|483.89|478.49|13
1625224030000|2021-07-02 11:07:10|483.95|478.55|484.14|478.74|484.21|478.81|483.9|478.5|15
1625224040000|2021-07-02 11:07:20|484.06|478.66|483.83|478.43|484.08|478.68|483.83|478.43|15
1625224050000|2021-07-02 11:07:30|483.84|478.44|483.91|478.51|483.91|478.51|483.84|478.44|9
1625224060000|2021-07-02 11:07:40|483.99|478.59|483.9|478.5|484.02|478.62|483.9|478.5|12
1625224070000|2021-07-02 11:07:50|483.89|478.49|483.92|478.52|483.96|478.56|483.88|478.48|15
1625224080000|2021-07-02 11:08:00|483.93|478.53|483.91|478.51|483.93|478.53|483.91|478.51|5
1625224090000|2021-07-02 11:08:10|483.86|478.46|483.57|478.17|483.86|478.46|483.57|478.17|16
1625224100000|2021-07-02 11:08:20|483.54|478.14|483.52|478.12|483.56|478.16|483.5|478.1|13
1625224110000|2021-07-02 11:08:30|483.51|478.11|483.5|478.1|483.53|478.13|483.49|478.09|13
1625224120000|2021-07-02 11:08:40|483.52|478.12|483.49|478.09|483.59|478.19|483.48|478.08|16
1625224130000|2021-07-02 11:08:50|483.48|478.08|483.1|477.7|483.48|478.08|483.09|477.69|21
1625224140000|2021-07-02 11:09:00|483.09|477.69|483.61|478.21|483.61|478.21|483.08|477.68|15
1625224150000|2021-07-02 11:09:10|483.63|478.23|483.38|477.98|483.73|478.33|483.38|477.98|24
1625224160000|2021-07-02 11:09:20|483.31|477.91|483.3|477.9|483.35|477.95|483.28|477.88|15
1625224170000|2021-07-02 11:09:30|483.32|477.92|483.32|477.92|483.33|477.93|483.3|477.9|4
1625224180000|2021-07-02 11:09:40|483.45|478.05|483.44|478.04|483.45|478.05|483.42|478.02|8
1625224190000|2021-07-02 11:09:50|483.42|478.02|483.66|478.26|483.66|478.26|483.42|478.02|7
1625224200000|2021-07-02 11:10:00|483.65|478.25|484.09|478.69|484.09|478.69|483.65|478.25|7
1625224210000|2021-07-02 11:10:10|484.07|478.67|484.05|478.65|484.11|478.71|484.05|478.65|16
1625224220000|2021-07-02 11:10:20|484.02|478.62|483.85|478.45|484.02|478.62|483.85|478.45|11
1625224230000|2021-07-02 11:10:30|483.84|478.44|483.97|478.57|483.97|478.57|483.81|478.41|12
1625224240000|2021-07-02 11:10:40|483.96|478.56|484.09|478.69|484.22|478.82|483.96|478.56|19
1625224250000|2021-07-02 11:10:50|484.11|478.71|484.15|478.75|484.17|478.77|484.09|478.69|13
1625224260000|2021-07-02 11:11:00|484.14|478.74|484.15|478.75|484.15|478.75|484.12|478.72|5
1625224270000|2021-07-02 11:11:10|484.11|478.71|484.17|478.77|484.17|478.77|484.11|478.71|2
1625224280000|2021-07-02 11:11:20|484.21|478.81|484.28|478.88|484.28|478.88|484.21|478.81|5
1625224290000|2021-07-02 11:11:30|484.35|478.95|484.53|479.13|484.53|479.13|484.35|478.95|8
1625224300000|2021-07-02 11:11:40|484.67|479.27|484.66|479.26|484.69|479.29|484.64|479.24|10
1625224310000|2021-07-02 11:11:50|484.7|479.3|484.74|479.34|484.74|479.34|484.68|479.28|8
1625224320000|2021-07-02 11:12:00|484.75|479.35|484.75|479.35|484.77|479.37|484.73|479.33|9
1625224330000|2021-07-02 11:12:10|484.82|479.42|484.82|479.42|484.83|479.43|484.81|479.41|5
1625224340000|2021-07-02 11:12:20|484.83|479.43|484.82|479.42|484.83|479.43|484.82|479.42|2
1625224350000|2021-07-02 11:12:30|484.83|479.43|484.72|479.32|484.83|479.43|484.72|479.32|12
1625224360000|2021-07-02 11:12:40|484.67|479.27|484.83|479.43|484.83|479.43|484.67|479.27|10
1625224370000|2021-07-02 11:12:50|484.82|479.42|484.81|479.41|484.85|479.45|484.81|479.41|6
1625224380000|2021-07-02 11:13:00|484.82|479.42|484.82|479.42|484.82|479.42|484.81|479.41|3
1625224390000|2021-07-02 11:13:10|484.88|479.48|485.01|479.61|485.01|479.61|484.81|479.41|11
1625224400000|2021-07-02 11:13:20|485.09|479.69|485.58|480.18|485.7|480.3|485.09|479.69|18
1625224410000|2021-07-02 11:13:30|485.55|480.15|485.33|479.93|485.59|480.19|485.33|479.93|13
1625224420000|2021-07-02 11:13:40|485.34|479.94|485.37|479.97|485.38|479.98|485.34|479.94|5
1625224430000|2021-07-02 11:13:50|485.28|479.88|485.37|479.97|485.37|479.97|485.21|479.81|12
1625224440000|2021-07-02 11:14:00|485.36|479.96|485.91|480.51|485.94|480.54|485.33|479.93|17
1625224450000|2021-07-02 11:14:10|485.9|480.5|485.81|480.41|485.94|480.54|485.8|480.4|18
1625224460000|2021-07-02 11:14:20|485.8|480.4|485.77|480.37|485.9|480.5|485.73|480.33|20
1625224470000|2021-07-02 11:14:30|485.76|480.36|485.91|480.51|485.91|480.51|485.71|480.31|18
1625224480000|2021-07-02 11:14:40|485.9|480.5|485.86|480.46|485.9|480.5|485.76|480.36|20
1625224490000|2021-07-02 11:14:50|485.93|480.53|485.97|480.57|486.02|480.62|485.93|480.53|11
1625224500000|2021-07-02 11:15:00|485.96|480.56|485.98|480.58|485.98|480.58|485.96|480.56|2
1625224510000|2021-07-02 11:15:10|485.93|480.53|485.92|480.52|485.93|480.53|485.92|480.52|2
1625224520000|2021-07-02 11:15:20|485.98|480.58|485.74|480.34|486|480.6|485.74|480.34|21
1625224530000|2021-07-02 11:15:30|485.71|480.31|485.64|480.24|485.72|480.32|485.58|480.18|21
1625224540000|2021-07-02 11:15:40|485.65|480.25|485.77|480.37|485.78|480.38|485.59|480.19|18
1625224550000|2021-07-02 11:15:50|485.75|480.35|485.75|480.35|485.75|480.35|485.72|480.32|7
1625224560000|2021-07-02 11:16:00|485.76|480.36|485.62|480.22|485.76|480.36|485.62|480.22|12
1625224570000|2021-07-02 11:16:10|485.57|480.17|485.43|480.03|485.57|480.17|485.43|480.03|8
1625224580000|2021-07-02 11:16:20|485.41|480.01|485.34|479.94|485.41|480.01|485.28|479.88|19
1625224590000|2021-07-02 11:16:30|485.33|479.93|485.14|479.74|485.33|479.93|485.14|479.74|9
1625224600000|2021-07-02 11:16:40|485.13|479.73|485.11|479.71|485.17|479.77|485.06|479.66|10
1625224610000|2021-07-02 11:16:50|485.16|479.76|484.78|479.38|485.16|479.76|484.78|479.38|11
1625224620000|2021-07-02 11:17:00|484.79|479.39|484.81|479.41|484.82|479.42|484.78|479.38|10
1625224630000|2021-07-02 11:17:10|484.82|479.42|484.6|479.2|484.82|479.42|484.59|479.19|12
1625224640000|2021-07-02 11:17:20|484.59|479.19|484.53|479.13|484.59|479.19|484.5|479.1|7
1625224650000|2021-07-02 11:17:30|484.52|479.12|484.53|479.13|484.54|479.14|484.5|479.1|10
1625224660000|2021-07-02 11:17:40|484.52|479.12|484.54|479.14|484.57|479.17|484.5|479.1|13
1625224670000|2021-07-02 11:17:50|484.55|479.15|484.8|479.4|484.81|479.41|484.54|479.14|11
1625224680000|2021-07-02 11:18:00|484.79|479.39|484.8|479.4|484.8|479.4|484.79|479.39|8
1625224690000|2021-07-02 11:18:10|484.79|479.39|484.49|479.09|484.8|479.4|484.47|479.07|17
1625224700000|2021-07-02 11:18:20|484.48|479.08|484.54|479.14|484.58|479.18|484.48|479.08|10
1625224710000|2021-07-02 11:18:30|484.53|479.13|484.52|479.12|484.58|479.18|484.52|479.12|8
1625224720000|2021-07-02 11:18:40|484.53|479.13|484.47|479.07|484.53|479.13|484.47|479.07|10
1625224730000|2021-07-02 11:18:50|484.46|479.06|484.38|478.98|484.46|479.06|484.38|478.98|5
1625224740000|2021-07-02 11:19:00|484.28|478.88|484.37|478.97|484.39|478.99|484.28|478.88|13
1625224750000|2021-07-02 11:19:10|484.36|478.96|484.37|478.97|484.4|479|484.36|478.96|8
1625224760000|2021-07-02 11:19:20|484.36|478.96|484.27|478.87|484.36|478.96|484.27|478.87|8
1625224770000|2021-07-02 11:19:30|484.25|478.85|484.12|478.72|484.25|478.85|484.07|478.67|8
1625224780000|2021-07-02 11:19:40|484.1|478.7|484.06|478.66|484.12|478.72|484.06|478.66|16
1625224790000|2021-07-02 11:19:50|484.07|478.67|484.14|478.74|484.18|478.78|484.07|478.67|17
1625224800000|2021-07-02 11:20:00|484.15|478.75|484.14|478.74|484.15|478.75|484.12|478.72|9
1625224810000|2021-07-02 11:20:10|484.12|478.72|483.89|478.49|484.13|478.73|483.89|478.49|12
1625224820000|2021-07-02 11:20:20|483.87|478.47|483.76|478.36|483.87|478.47|483.73|478.33|10
1625224830000|2021-07-02 11:20:30|483.75|478.35|483.92|478.52|483.92|478.52|483.75|478.35|6
1625224840000|2021-07-02 11:20:40|483.94|478.54|483.85|478.45|483.94|478.54|483.85|478.45|9
1625224850000|2021-07-02 11:20:50|483.84|478.44|483.79|478.39|483.84|478.44|483.79|478.39|7
1625224870000|2021-07-02 11:21:10|483.74|478.34|483.75|478.35|483.75|478.35|483.74|478.34|2
1625224880000|2021-07-02 11:21:20|483.73|478.33|483.84|478.44|483.84|478.44|483.71|478.31|8
1625224890000|2021-07-02 11:21:30|483.82|478.42|483.97|478.57|483.98|478.58|483.82|478.42|9
1625224900000|2021-07-02 11:21:40|483.99|478.59|483.96|478.56|483.99|478.59|483.95|478.55|6
1625224910000|2021-07-02 11:21:50|483.95|478.55|483.99|478.59|483.99|478.59|483.93|478.53|8
1625224920000|2021-07-02 11:22:00|484|478.6|484.13|478.73|484.13|478.73|484|478.6|8
1625224930000|2021-07-02 11:22:10|484.14|478.74|484.61|479.21|484.62|479.22|484.14|478.74|16
1625224960000|2021-07-02 11:22:40|484.63|479.23|484.65|479.25|484.65|479.25|484.63|479.23|2
1625224970000|2021-07-02 11:22:50|484.71|479.31|484.69|479.29|484.71|479.31|484.69|479.29|3
1625224980000|2021-07-02 11:23:00|484.68|479.28|484.51|479.11|484.68|479.28|484.5|479.1|14
1625224990000|2021-07-02 11:23:10|484.53|479.13|484.81|479.41|484.82|479.42|484.52|479.12|10
1625225000000|2021-07-02 11:23:20|484.82|479.42|484.81|479.41|484.82|479.42|484.76|479.36|6
1625225010000|2021-07-02 11:23:30|484.8|479.4|484.7|479.3|484.8|479.4|484.7|479.3|7
1625225020000|2021-07-02 11:23:40|484.69|479.29|484.59|479.19|484.69|479.29|484.58|479.18|8
1625225030000|2021-07-02 11:23:50|484.57|479.17|484.45|479.05|484.58|479.18|484.36|478.96|20
1625225040000|2021-07-02 11:24:00|484.39|478.99|484.11|478.71|484.43|479.03|484.11|478.71|16
1625225050000|2021-07-02 11:24:10|484.05|478.65|484.01|478.61|484.05|478.65|483.99|478.59|5
1625225060000|2021-07-02 11:24:20|483.99|478.59|484.01|478.61|484.01|478.61|483.97|478.57|6
1625225070000|2021-07-02 11:24:30|483.98|478.58|484.02|478.62|484.02|478.62|483.97|478.57|8
1625225080000|2021-07-02 11:24:40|484.24|478.84|484.44|479.04|484.44|479.04|484.24|478.84|9
1625225090000|2021-07-02 11:24:50|484.53|479.13|484.62|479.22|484.65|479.25|484.47|479.07|15
1625225100000|2021-07-02 11:25:00|484.6|479.2|484.59|479.19|484.61|479.21|484.58|479.18|15
1625225110000|2021-07-02 11:25:10|484.58|479.18|484.66|479.26|484.67|479.27|484.58|479.18|14
1625225120000|2021-07-02 11:25:20|484.65|479.25|484.65|479.25|484.65|479.25|484.65|479.25|1
1625225130000|2021-07-02 11:25:30|484.68|479.28|485.07|479.67|485.07|479.67|484.67|479.27|14
1625225140000|2021-07-02 11:25:40|485.03|479.63|485.15|479.75|485.22|479.82|485.03|479.63|18
1625225150000|2021-07-02 11:25:50|485.16|479.76|485|479.6|485.16|479.76|484.95|479.55|21
1625225160000|2021-07-02 11:26:00|484.99|479.59|484.8|479.4|485.02|479.62|484.7|479.3|17
1625225170000|2021-07-02 11:26:10|484.79|479.39|484.71|479.31|484.79|479.39|484.65|479.25|15
1625225180000|2021-07-02 11:26:20|484.72|479.32|484.58|479.18|484.73|479.33|484.58|479.18|9
1625225190000|2021-07-02 11:26:30|484.56|479.16|484.43|479.03|484.56|479.16|484.39|478.99|11
1625225200000|2021-07-02 11:26:40|484.42|479.02|484.37|478.97|484.44|479.04|484.37|478.97|7
1625225210000|2021-07-02 11:26:50|484.41|479.01|484.7|479.3|484.7|479.3|484.41|479.01|12
1625225220000|2021-07-02 11:27:00|484.71|479.31|484.62|479.22|484.71|479.31|484.62|479.22|11
1625225230000|2021-07-02 11:27:10|484.63|479.23|484.69|479.29|484.72|479.32|484.59|479.19|6
1625225240000|2021-07-02 11:27:20|484.72|479.32|484.71|479.31|484.85|479.45|484.71|479.31|13
1625225250000|2021-07-02 11:27:30|484.64|479.24|484.58|479.18|484.64|479.24|484.58|479.18|5
1625225260000|2021-07-02 11:27:40|484.63|479.23|484.62|479.22|484.63|479.23|484.62|479.22|2
1625225280000|2021-07-02 11:28:00|484.67|479.27|484.67|479.27|484.67|479.27|484.67|479.27|1
1625225290000|2021-07-02 11:28:10|484.73|479.33|484.7|479.3|484.73|479.33|484.7|479.3|4
1625225300000|2021-07-02 11:28:20|484.67|479.27|484.7|479.3|484.7|479.3|484.67|479.27|2
1625225310000|2021-07-02 11:28:30|484.69|479.29|484.69|479.29|484.69|479.29|484.69|479.29|1
1625225320000|2021-07-02 11:28:40|484.7|479.3|484.69|479.29|484.72|479.32|484.69|479.29|5
1625225330000|2021-07-02 11:28:50|484.7|479.3|484.48|479.08|484.7|479.3|484.48|479.08|14
1625225340000|2021-07-02 11:29:00|484.46|479.06|484.47|479.07|484.54|479.14|484.46|479.06|3
1625225360000|2021-07-02 11:29:20|484.45|479.05|484.45|479.05|484.47|479.07|484.45|479.05|3
1625225370000|2021-07-02 11:29:30|484.44|479.04|484.29|478.89|484.44|479.04|484.29|478.89|12
1625225380000|2021-07-02 11:29:40|484.26|478.86|484.28|478.88|484.29|478.89|484.26|478.86|3
1625225390000|2021-07-02 11:29:50|484.25|478.85|484.21|478.81|484.25|478.85|484.13|478.73|17
1625225400000|2021-07-02 11:30:00|484.18|478.78|484.74|479.34|484.77|479.37|484.09|478.69|14
1625225410000|2021-07-02 11:30:10|484.75|479.35|484.3|478.9|484.75|479.35|484.3|478.9|15
1625225420000|2021-07-02 11:30:20|484.29|478.89|484.08|478.68|484.3|478.9|484.08|478.68|12
1625225430000|2021-07-02 11:30:30|484.09|478.69|483.82|478.42|484.11|478.71|483.82|478.42|19
1625225440000|2021-07-02 11:30:40|483.83|478.43|483.57|478.17|483.83|478.43|483.57|478.17|19
1625225450000|2021-07-02 11:30:50|483.59|478.19|483.54|478.14|483.62|478.22|483.52|478.12|15
1625225460000|2021-07-02 11:31:00|483.53|478.13|483.22|477.82|483.53|478.13|483.22|477.82|21
1625225470000|2021-07-02 11:31:10|483.2|477.8|483.29|477.89|483.35|477.95|483.18|477.78|16
1625225480000|2021-07-02 11:31:20|483.25|477.85|483.4|478|483.4|478|483.25|477.85|11
1625225490000|2021-07-02 11:31:30|483.39|477.99|483.25|477.85|483.39|477.99|483.25|477.85|14
1625225500000|2021-07-02 11:31:40|483.26|477.86|483.14|477.74|483.26|477.86|483.11|477.71|10
1625225510000|2021-07-02 11:31:50|483|477.6|482.58|477.18|483|477.6|482.54|477.14|16
1625225520000|2021-07-02 11:32:00|482.57|477.17|482.62|477.22|482.66|477.26|482.49|477.09|15
1625225530000|2021-07-02 11:32:10|482.6|477.2|482.34|476.94|482.61|477.21|482.34|476.94|14
1625225540000|2021-07-02 11:32:20|482.26|476.86|482.18|476.78|482.27|476.87|482.17|476.77|11
1625225550000|2021-07-02 11:32:30|482.17|476.77|482.18|476.78|482.21|476.81|482.14|476.74|8
1625225560000|2021-07-02 11:32:40|482.16|476.76|482.1|476.7|482.18|476.78|482.09|476.69|13
1625225570000|2021-07-02 11:32:50|482.11|476.71|482.15|476.75|482.15|476.75|482.1|476.7|6
1625225580000|2021-07-02 11:33:00|482.12|476.72|481.78|476.38|482.12|476.72|481.78|476.38|15
1625225590000|2021-07-02 11:33:10|481.83|476.43|481.85|476.45|481.85|476.45|481.81|476.41|9
1625225600000|2021-07-02 11:33:20|481.8|476.4|481.85|476.45|481.89|476.49|481.6|476.2|22
1625225610000|2021-07-02 11:33:30|481.84|476.44|481.49|476.09|481.84|476.44|481.49|476.09|20
1625225620000|2021-07-02 11:33:40|481.5|476.1|481.44|476.04|481.55|476.15|481.43|476.03|11
1625225630000|2021-07-02 11:33:50|481.47|476.07|481.41|476.01|481.47|476.07|481.39|475.99|15
1625225640000|2021-07-02 11:34:00|481.36|475.96|481.43|476.03|481.47|476.07|481.35|475.95|11
1625225650000|2021-07-02 11:34:10|481.44|476.04|481.6|476.2|481.6|476.2|481.44|476.04|8
1625225660000|2021-07-02 11:34:20|481.64|476.24|481.39|475.99|481.64|476.24|481.39|475.99|12
1625225670000|2021-07-02 11:34:30|481.38|475.98|481.38|475.98|481.46|476.06|481.38|475.98|7
1625225680000|2021-07-02 11:34:40|481.42|476.02|481.47|476.07|481.48|476.08|481.42|476.02|5
1625225690000|2021-07-02 11:34:50|481.42|476.02|481.5|476.1|481.5|476.1|481.41|476.01|6
1625225700000|2021-07-02 11:35:00|481.49|476.09|481.32|475.92|481.52|476.12|481.32|475.92|11
1625225710000|2021-07-02 11:35:10|481.36|475.96|481.03|475.63|481.37|475.97|481.01|475.61|15
1625225720000|2021-07-02 11:35:20|481.01|475.61|481.15|475.75|481.2|475.8|480.99|475.59|15
1625225730000|2021-07-02 11:35:30|481.16|475.76|481.07|475.67|481.19|475.79|481.07|475.67|10
1625225740000|2021-07-02 11:35:40|481.09|475.69|481.11|475.71|481.12|475.72|481.05|475.65|8
1625225750000|2021-07-02 11:35:50|481.12|475.72|481.16|475.76|481.16|475.76|481.05|475.65|16
1625225760000|2021-07-02 11:36:00|481.14|475.74|480.98|475.58|481.16|475.76|480.98|475.58|18
1625225770000|2021-07-02 11:36:10|480.92|475.52|480.97|475.57|481|475.6|480.92|475.52|11
1625225780000|2021-07-02 11:36:20|480.94|475.54|480.78|475.38|481.05|475.65|480.71|475.31|16
1625225790000|2021-07-02 11:36:30|480.8|475.4|481.33|475.93|481.33|475.93|480.76|475.36|20
1625225800000|2021-07-02 11:36:40|481.34|475.94|481.3|475.9|481.43|476.03|481.26|475.86|13
1625225810000|2021-07-02 11:36:50|481.37|475.97|481.6|476.2|481.6|476.2|481.37|475.97|9
1625225820000|2021-07-02 11:37:00|481.58|476.18|481.75|476.35|481.76|476.36|481.58|476.18|11
1625225830000|2021-07-02 11:37:10|481.74|476.34|481.84|476.44|481.85|476.45|481.73|476.33|11
1625225840000|2021-07-02 11:37:20|481.91|476.51|481.97|476.57|482.03|476.63|481.91|476.51|14
1625225850000|2021-07-02 11:37:30|481.96|476.56|482.19|476.79|482.19|476.79|481.95|476.55|11
1625225860000|2021-07-02 11:37:40|482.2|476.8|482.5|477.1|482.5|477.1|482.2|476.8|12
1625225870000|2021-07-02 11:37:50|482.64|477.24|482.76|477.36|482.76|477.36|482.63|477.23|15
1625225880000|2021-07-02 11:38:00|482.73|477.33|482.62|477.22|482.73|477.33|482.56|477.16|12
1625225890000|2021-07-02 11:38:10|482.61|477.21|482.85|477.45|482.85|477.45|482.61|477.21|10
1625225900000|2021-07-02 11:38:20|482.9|477.5|482.99|477.59|483.05|477.65|482.9|477.5|11
1625225910000|2021-07-02 11:38:30|482.98|477.58|483.25|477.85|483.25|477.85|482.98|477.58|6
1625225920000|2021-07-02 11:38:40|483.24|477.84|483.15|477.75|483.25|477.85|483.15|477.75|6
1625225930000|2021-07-02 11:38:50|483.2|477.8|483.42|478.02|483.47|478.07|483.2|477.8|7
1625225940000|2021-07-02 11:39:00|483.33|477.93|483.39|477.99|483.4|478|483.33|477.93|3
1625225950000|2021-07-02 11:39:10|483.32|477.92|482.78|477.38|483.34|477.94|482.78|477.38|20
1625225960000|2021-07-02 11:39:20|482.8|477.4|482.73|477.33|482.87|477.47|482.73|477.33|10
1625225970000|2021-07-02 11:39:30|482.71|477.31|483|477.6|483.04|477.64|482.71|477.31|13
1625225980000|2021-07-02 11:39:40|482.96|477.56|483.33|477.93|483.33|477.93|482.91|477.51|13
1625225990000|2021-07-02 11:39:50|483.38|477.98|483.94|478.54|483.94|478.54|483.38|477.98|15
1625226000000|2021-07-02 11:40:00|483.96|478.56|483.65|478.25|484.05|478.65|483.65|478.25|15
1625226010000|2021-07-02 11:40:10|483.63|478.23|483.08|477.68|483.68|478.28|483.08|477.68|15
1625226020000|2021-07-02 11:40:20|483.05|477.65|482.94|477.54|483.11|477.71|482.9|477.5|23
1625226030000|2021-07-02 11:40:30|482.92|477.52|483.32|477.92|483.32|477.92|482.92|477.52|19
1625226040000|2021-07-02 11:40:40|483.3|477.9|483.06|477.66|483.31|477.91|483.06|477.66|14
1625226050000|2021-07-02 11:40:50|483.02|477.62|482.68|477.28|483.04|477.64|482.68|477.28|18
1625226060000|2021-07-02 11:41:00|482.66|477.26|482.96|477.56|482.97|477.57|482.63|477.23|11
1625226070000|2021-07-02 11:41:10|482.95|477.55|483.09|477.69|483.1|477.7|482.91|477.51|9
1625226080000|2021-07-02 11:41:20|483.08|477.68|483.27|477.87|483.3|477.9|483.04|477.64|13
1625226090000|2021-07-02 11:41:30|483.28|477.88|483.1|477.7|483.29|477.89|483.09|477.69|19
1625226100000|2021-07-02 11:41:40|483.09|477.69|483.03|477.63|483.09|477.69|482.98|477.58|7
1625226110000|2021-07-02 11:41:50|482.99|477.59|483.03|477.63|483.04|477.64|482.97|477.57|10
1625226120000|2021-07-02 11:42:00|483.01|477.61|482.88|477.48|483.03|477.63|482.87|477.47|12
1625226130000|2021-07-02 11:42:10|482.84|477.44|482.54|477.14|482.84|477.44|482.53|477.13|16
1625226140000|2021-07-02 11:42:20|482.52|477.12|482.58|477.18|482.61|477.21|482.52|477.12|8
1625226150000|2021-07-02 11:42:30|482.59|477.19|482.64|477.24|482.64|477.24|482.59|477.19|2
1625226160000|2021-07-02 11:42:40|482.6|477.2|482.69|477.29|482.7|477.3|482.6|477.2|5
1625226170000|2021-07-02 11:42:50|482.81|477.41|483|477.6|483.01|477.61|482.81|477.41|7
1625226180000|2021-07-02 11:43:00|483.01|477.61|483.74|478.34|483.74|478.34|483|477.6|17
1625226190000|2021-07-02 11:43:10|483.75|478.35|483.65|478.25|483.87|478.47|483.64|478.24|13
1625226200000|2021-07-02 11:43:20|483.75|478.35|483.92|478.52|483.92|478.52|483.7|478.3|11
1625226210000|2021-07-02 11:43:30|483.95|478.55|483.92|478.52|484.01|478.61|483.92|478.52|10
1625226220000|2021-07-02 11:43:40|483.93|478.53|483.93|478.53|483.93|478.53|483.93|478.53|1
1625226240000|2021-07-02 11:44:00|484.21|478.81|484.05|478.65|484.21|478.81|484.05|478.65|10
1625226250000|2021-07-02 11:44:10|484.04|478.64|483.97|478.57|484.11|478.71|483.88|478.48|15
1625226260000|2021-07-02 11:44:20|484.02|478.62|483.94|478.54|484.02|478.62|483.84|478.44|18
1625226270000|2021-07-02 11:44:30|483.93|478.53|484.16|478.76|484.33|478.93|483.91|478.51|19
1625226280000|2021-07-02 11:44:40|484.22|478.82|484.35|478.95|484.35|478.95|484.19|478.79|19
1625226290000|2021-07-02 11:44:50|484.32|478.92|484.38|478.98|484.4|479|484.31|478.91|13
1625226300000|2021-07-02 11:45:00|484.37|478.97|484.24|478.84|484.37|478.97|484.24|478.84|10
1625226310000|2021-07-02 11:45:10|484.18|478.78|484|478.6|484.2|478.8|483.97|478.57|14
1625226320000|2021-07-02 11:45:20|484.01|478.61|483.88|478.48|484.05|478.65|483.88|478.48|18
1625226330000|2021-07-02 11:45:30|483.87|478.47|483.86|478.46|483.89|478.49|483.86|478.46|7
1625226340000|2021-07-02 11:45:40|483.87|478.47|484.18|478.78|484.19|478.79|483.87|478.47|18
1625226350000|2021-07-02 11:45:50|484.17|478.77|484.37|478.97|484.39|478.99|484.16|478.76|14
1625226360000|2021-07-02 11:46:00|484.38|478.98|484.48|479.08|484.48|479.08|484.38|478.98|5
1625226370000|2021-07-02 11:46:10|484.57|479.17|484.58|479.18|484.58|479.18|484.54|479.14|8
1625226380000|2021-07-02 11:46:20|484.61|479.21|484.5|479.1|484.63|479.23|484.5|479.1|8
1625226390000|2021-07-02 11:46:30|484.56|479.16|484.5|479.1|484.61|479.21|484.49|479.09|11
1625226400000|2021-07-02 11:46:40|484.51|479.11|484.53|479.13|484.56|479.16|484.49|479.09|15
1625226410000|2021-07-02 11:46:50|484.54|479.14|484.54|479.14|484.54|479.14|484.52|479.12|4
1625226420000|2021-07-02 11:47:00|484.53|479.13|484.48|479.08|484.53|479.13|484.47|479.07|8
1625226430000|2021-07-02 11:47:10|484.49|479.09|484.45|479.05|484.51|479.11|484.41|479.01|15
1625226440000|2021-07-02 11:47:20|484.47|479.07|484.48|479.08|484.48|479.08|484.45|479.05|8
1625226450000|2021-07-02 11:47:30|484.49|479.09|484.5|479.1|484.51|479.11|484.48|479.08|12
1625226460000|2021-07-02 11:47:40|484.51|479.11|484.45|479.05|484.52|479.12|484.45|479.05|6
1625226470000|2021-07-02 11:47:50|484.46|479.06|484.46|479.06|484.5|479.1|484.46|479.06|7
1625226480000|2021-07-02 11:48:00|484.45|479.05|484.45|479.05|484.45|479.05|484.43|479.03|5
1625226490000|2021-07-02 11:48:10|484.44|479.04|484.41|479.01|484.61|479.21|484.36|478.96|16
1625226500000|2021-07-02 11:48:20|484.43|479.03|484.46|479.06|484.48|479.08|484.43|479.03|12
1625226510000|2021-07-02 11:48:30|484.47|479.07|484.72|479.32|484.72|479.32|484.46|479.06|17
1625226520000|2021-07-02 11:48:40|484.8|479.4|485.12|479.72|485.25|479.85|484.8|479.4|20
1625226530000|2021-07-02 11:48:50|485.09|479.69|485.18|479.78|485.22|479.82|485.09|479.69|17
1625226540000|2021-07-02 11:49:00|485.14|479.74|485.03|479.63|485.17|479.77|484.98|479.58|17
1625226550000|2021-07-02 11:49:10|485.07|479.67|485.02|479.62|485.07|479.67|485|479.6|13
1625226560000|2021-07-02 11:49:20|484.98|479.58|485.06|479.66|485.06|479.66|484.94|479.54|14
1625226570000|2021-07-02 11:49:30|485.05|479.65|485.32|479.92|485.32|479.92|485.05|479.65|21
1625226580000|2021-07-02 11:49:40|485.31|479.91|485.44|480.04|485.48|480.08|485.31|479.91|16
1625226590000|2021-07-02 11:49:50|485.45|480.05|485.37|479.97|485.48|480.08|485.37|479.97|16
1625226600000|2021-07-02 11:50:00|485.35|479.95|485.08|479.68|485.35|479.95|485.05|479.65|15
1625226610000|2021-07-02 11:50:10|485.09|479.69|484.87|479.47|485.09|479.69|484.87|479.47|19
1625226620000|2021-07-02 11:50:20|484.84|479.44|484.6|479.2|484.84|479.44|484.51|479.11|20
1625226630000|2021-07-02 11:50:30|484.59|479.19|484.39|478.99|484.59|479.19|484.36|478.96|20
1625226640000|2021-07-02 11:50:40|484.38|478.98|484.22|478.82|484.41|479.01|484.21|478.81|16
1625226650000|2021-07-02 11:50:50|484.23|478.83|484.28|478.88|484.3|478.9|484.2|478.8|19
1625226660000|2021-07-02 11:51:00|484.29|478.89|484.2|478.8|484.32|478.92|484.19|478.79|15
1625226670000|2021-07-02 11:51:10|484.21|478.81|484.37|478.97|484.37|478.97|484.19|478.79|7
1625226680000|2021-07-02 11:51:20|484.39|478.99|484.62|479.22|484.67|479.27|484.34|478.94|21
1625226690000|2021-07-02 11:51:30|484.7|479.3|484.74|479.34|484.77|479.37|484.7|479.3|10
1625226700000|2021-07-02 11:51:40|484.73|479.33|484.54|479.14|484.73|479.33|484.51|479.11|14
1625226710000|2021-07-02 11:51:50|484.55|479.15|484.15|478.75|484.57|479.17|484.15|478.75|20
1625226720000|2021-07-02 11:52:00|484.14|478.74|484.1|478.7|484.14|478.74|484.1|478.7|4
1625226730000|2021-07-02 11:52:10|484.08|478.68|484.09|478.69|484.09|478.69|484|478.6|8
1625226740000|2021-07-02 11:52:20|484.14|478.74|484.14|478.74|484.19|478.79|484.09|478.69|17
1625226750000|2021-07-02 11:52:30|484.12|478.72|484.14|478.74|484.14|478.74|484.05|478.65|9
1625226760000|2021-07-02 11:52:40|484.13|478.73|483.79|478.39|484.16|478.76|483.77|478.37|15
1625226770000|2021-07-02 11:52:50|483.78|478.38|483.17|477.77|483.79|478.39|483.15|477.75|22
1625226780000|2021-07-02 11:53:00|483.18|477.78|483.17|477.77|483.27|477.87|483.15|477.75|11
1625226790000|2021-07-02 11:53:10|483.14|477.74|482.74|477.34|483.14|477.74|482.74|477.34|14
1625226800000|2021-07-02 11:53:20|482.73|477.33|482.58|477.18|482.73|477.33|482.57|477.17|13
1625226810000|2021-07-02 11:53:30|482.64|477.24|482.77|477.37|482.77|477.37|482.64|477.24|5
1625226820000|2021-07-02 11:53:40|482.78|477.38|482.97|477.57|482.97|477.57|482.78|477.38|7
1625226830000|2021-07-02 11:53:50|482.98|477.58|482.9|477.5|483.05|477.65|482.9|477.5|11
1625226840000|2021-07-02 11:54:00|482.93|477.53|482.69|477.29|482.96|477.56|482.68|477.28|9
1625226850000|2021-07-02 11:54:10|482.73|477.33|482.69|477.29|482.73|477.33|482.65|477.25|12
1625226860000|2021-07-02 11:54:20|482.64|477.24|482.33|476.93|482.65|477.25|482.26|476.86|21
1625226870000|2021-07-02 11:54:30|482.35|476.95|482.18|476.78|482.49|477.09|482.18|476.78|14
1625226880000|2021-07-02 11:54:40|482.17|476.77|482.25|476.85|482.25|476.85|482.17|476.77|11
1625226890000|2021-07-02 11:54:50|482.24|476.84|481.67|476.27|482.24|476.84|481.64|476.24|18
1625226900000|2021-07-02 11:55:00|481.72|476.32|481.49|476.09|481.75|476.35|481.4|476|15
1625226910000|2021-07-02 11:55:10|481.48|476.08|481.9|476.5|481.9|476.5|481.35|475.95|23
1625226920000|2021-07-02 11:55:20|481.88|476.48|481.71|476.31|481.88|476.48|481.67|476.27|17
1625226930000|2021-07-02 11:55:30|481.67|476.27|481.69|476.29|481.75|476.35|481.67|476.27|17
1625226940000|2021-07-02 11:55:40|481.7|476.3|481.5|476.1|481.7|476.3|481.47|476.07|13
1625226950000|2021-07-02 11:55:50|481.52|476.12|481.59|476.19|481.6|476.2|481.51|476.11|6
1625226960000|2021-07-02 11:56:00|481.6|476.2|481.24|475.84|481.6|476.2|481.22|475.82|20
1625226970000|2021-07-02 11:56:10|481.11|475.71|481.63|476.23|481.63|476.23|481.1|475.7|23
1625226980000|2021-07-02 11:56:20|481.64|476.24|481.81|476.41|481.81|476.41|481.63|476.23|14
1625226990000|2021-07-02 11:56:30|481.82|476.42|482.1|476.7|482.1|476.7|481.82|476.42|14
1625227000000|2021-07-02 11:56:40|482.11|476.71|482.17|476.77|482.17|476.77|482.1|476.7|7
1625227010000|2021-07-02 11:56:50|482.32|476.92|482.18|476.78|482.51|477.11|482.18|476.78|19
1625227020000|2021-07-02 11:57:00|482.17|476.77|482.46|477.06|482.46|477.06|482.08|476.68|20
1625227030000|2021-07-02 11:57:10|482.48|477.08|482.62|477.22|482.62|477.22|482.48|477.08|13
1625227040000|2021-07-02 11:57:20|482.65|477.25|482.54|477.14|482.65|477.25|482.48|477.08|20
1625227050000|2021-07-02 11:57:30|482.55|477.15|482.36|476.96|482.56|477.16|482.29|476.89|17
1625227060000|2021-07-02 11:57:40|482.37|476.97|482.32|476.92|482.37|476.97|482.31|476.91|10
1625227070000|2021-07-02 11:57:50|482.31|476.91|482.55|477.15|482.55|477.15|482.31|476.91|8
1625227080000|2021-07-02 11:58:00|482.58|477.18|482.73|477.33|482.73|477.33|482.58|477.18|14
1625227090000|2021-07-02 11:58:10|482.85|477.45|483.31|477.91|483.34|477.94|482.85|477.45|21
1625227100000|2021-07-02 11:58:20|483.32|477.92|482.93|477.53|483.32|477.92|482.9|477.5|18
1625227110000|2021-07-02 11:58:30|482.94|477.54|483.15|477.75|483.15|477.75|482.93|477.53|13
1625227120000|2021-07-02 11:58:40|483.24|477.84|483.55|478.15|483.55|478.15|483.24|477.84|9
1625227130000|2021-07-02 11:58:50|483.56|478.16|483.83|478.43|483.83|478.43|483.55|478.15|11
1625227140000|2021-07-02 11:59:00|483.87|478.47|483.65|478.25|483.87|478.47|483.63|478.23|16
1625227150000|2021-07-02 11:59:10|483.58|478.18|483.56|478.16|483.58|478.18|483.56|478.16|3
1625227170000|2021-07-02 11:59:30|483.63|478.23|483.59|478.19|483.72|478.32|483.59|478.19|12
1625227180000|2021-07-02 11:59:40|483.6|478.2|483.44|478.04|483.6|478.2|483.41|478.01|12
1625227190000|2021-07-02 11:59:50|483.43|478.03|483.4|478|483.43|478.03|483.39|477.99|7
1625227200000|2021-07-02 12:00:00|483.47|478.07|483.08|477.68|483.47|478.07|483.07|477.67|16
1625227210000|2021-07-02 12:00:10|483.06|477.66|482.58|477.18|483.06|477.66|482.58|477.18|13
1625227220000|2021-07-02 12:00:20|482.56|477.16|482.66|477.26|482.68|477.28|482.56|477.16|17
1625227230000|2021-07-02 12:00:30|482.69|477.29|482.81|477.41|482.81|477.41|482.62|477.22|12
1625227240000|2021-07-02 12:00:40|482.88|477.48|482.96|477.56|482.96|477.56|482.88|477.48|9
1625227250000|2021-07-02 12:00:50|483.12|477.72|483.76|478.36|483.76|478.36|483.12|477.72|15
1625227260000|2021-07-02 12:01:00|483.75|478.35|484.7|479.3|484.7|479.3|483.75|478.35|26
1625227270000|2021-07-02 12:01:10|484.91|479.51|484.74|479.34|484.91|479.51|484.74|479.34|7
1625227280000|2021-07-02 12:01:20|484.75|479.35|484.73|479.33|484.79|479.39|484.73|479.33|10
1625227290000|2021-07-02 12:01:30|484.72|479.32|484.58|479.18|484.95|479.55|484.58|479.18|14
1625227300000|2021-07-02 12:01:40|484.59|479.19|484.26|478.86|484.59|479.19|484.25|478.85|21
1625227310000|2021-07-02 12:01:50|484.23|478.83|483.66|478.26|484.23|478.83|483.61|478.21|21
1625227320000|2021-07-02 12:02:00|483.65|478.25|483.08|477.68|483.65|478.25|483.08|477.68|17
1625227330000|2021-07-02 12:02:10|483.06|477.66|482.56|477.16|483.06|477.66|482.5|477.1|16
1625227340000|2021-07-02 12:02:20|482.55|477.15|482.46|477.06|482.69|477.29|482.46|477.06|21
1625227350000|2021-07-02 12:02:30|482.45|477.05|482.55|477.15|482.55|477.15|482.35|476.95|10
1625227360000|2021-07-02 12:02:40|482.61|477.21|482.87|477.47|482.88|477.48|482.61|477.21|12
1625227370000|2021-07-02 12:02:50|482.88|477.48|482.88|477.48|483.06|477.66|482.87|477.47|16
1625227380000|2021-07-02 12:03:00|482.9|477.5|482.95|477.55|482.95|477.55|482.88|477.48|16
1625227390000|2021-07-02 12:03:10|483.2|477.8|483.49|478.09|483.66|478.26|483.2|477.8|17
1625227400000|2021-07-02 12:03:20|483.45|478.05|483.05|477.65|483.45|478.05|483.04|477.64|21
1625227410000|2021-07-02 12:03:30|483|477.6|483.4|478|483.4|478|482.93|477.53|12
1625227420000|2021-07-02 12:03:40|483.39|477.99|483.24|477.84|483.39|477.99|483.11|477.71|15
1625227430000|2021-07-02 12:03:50|483.22|477.82|483.28|477.88|483.29|477.89|483.2|477.8|7
1625227440000|2021-07-02 12:04:00|483.27|477.87|483.15|477.75|483.27|477.87|483.11|477.71|13
1625227450000|2021-07-02 12:04:10|483.17|477.77|483.41|478.01|483.41|478.01|483.17|477.77|7
1625227460000|2021-07-02 12:04:20|483.48|478.08|483.87|478.47|483.87|478.47|483.48|478.08|10
1625227470000|2021-07-02 12:04:30|484.02|478.62|484.08|478.68|484.08|478.68|484|478.6|6
1625227480000|2021-07-02 12:04:40|484.09|478.69|483.96|478.56|484.09|478.69|483.84|478.44|12
1625227490000|2021-07-02 12:04:50|483.93|478.53|483.92|478.52|483.93|478.53|483.85|478.45|6
1625227500000|2021-07-02 12:05:00|483.9|478.5|483.45|478.05|483.9|478.5|483.45|478.05|16
1625227510000|2021-07-02 12:05:10|483.41|478.01|483.32|477.92|483.41|478.01|483.22|477.82|20
1625227520000|2021-07-02 12:05:20|483.33|477.93|483.93|478.53|483.93|478.53|483.32|477.92|17
1625227530000|2021-07-02 12:05:30|483.94|478.54|484.59|479.19|484.59|479.19|483.94|478.54|19
1625227540000|2021-07-02 12:05:40|484.6|479.2|484.7|479.3|484.73|479.33|484.6|479.2|7
1625227550000|2021-07-02 12:05:50|484.69|479.29|484.74|479.34|484.74|479.34|484.64|479.24|10
1625227560000|2021-07-02 12:06:00|484.76|479.36|485.14|479.74|485.14|479.74|484.74|479.34|15
1625227570000|2021-07-02 12:06:10|485.15|479.75|485.27|479.87|485.27|479.87|485.15|479.75|6
1625227580000|2021-07-02 12:06:20|485.24|479.84|485.01|479.61|485.3|479.9|485|479.6|17
1625227590000|2021-07-02 12:06:30|485.03|479.63|485.09|479.69|485.11|479.71|485.02|479.62|12
1625227600000|2021-07-02 12:06:40|485.1|479.7|484.94|479.54|485.1|479.7|484.83|479.43|18
1625227610000|2021-07-02 12:06:50|484.89|479.49|485.15|479.75|485.15|479.75|484.83|479.43|16
1625227620000|2021-07-02 12:07:00|485.16|479.76|485.16|479.76|485.19|479.79|485.14|479.74|14
1625227630000|2021-07-02 12:07:10|485.18|479.78|485|479.6|485.19|479.79|484.96|479.56|15
1625227640000|2021-07-02 12:07:20|485.03|479.63|485|479.6|485.03|479.63|484.9|479.5|17
1625227650000|2021-07-02 12:07:30|484.99|479.59|485.1|479.7|485.1|479.7|484.99|479.59|12
1625227660000|2021-07-02 12:07:40|485.07|479.67|485.09|479.69|485.09|479.69|485.07|479.67|5
1625227670000|2021-07-02 12:07:50|485.08|479.68|485.26|479.86|485.27|479.87|485.08|479.68|7
1625227680000|2021-07-02 12:08:00|485.27|479.87|485.14|479.74|485.27|479.87|485.07|479.67|16
1625227690000|2021-07-02 12:08:10|485.11|479.71|485.09|479.69|485.13|479.73|485.06|479.66|12
1625227700000|2021-07-02 12:08:20|485.15|479.75|484.69|479.29|485.15|479.75|484.69|479.29|21
1625227710000|2021-07-02 12:08:30|484.51|479.11|484.94|479.54|484.96|479.56|484.48|479.08|17
1625227720000|2021-07-02 12:08:40|484.96|479.56|485.05|479.65|485.06|479.66|484.92|479.52|17
1625227730000|2021-07-02 12:08:50|485.06|479.66|484.54|479.14|485.06|479.66|484.51|479.11|20
1625227740000|2021-07-02 12:09:00|484.55|479.15|485.01|479.61|485.01|479.61|484.55|479.15|19
1625227750000|2021-07-02 12:09:10|485.02|479.62|485.13|479.73|485.18|479.78|485.02|479.62|22
1625227760000|2021-07-02 12:09:20|485.11|479.71|485.12|479.72|485.16|479.76|485.04|479.64|16
1625227770000|2021-07-02 12:09:30|485.16|479.76|485.19|479.79|485.19|479.79|485.14|479.74|5
1625227780000|2021-07-02 12:09:40|485.2|479.8|485.03|479.63|485.2|479.8|484.88|479.48|14
1625227790000|2021-07-02 12:09:50|484.97|479.57|485.23|479.83|485.26|479.86|484.97|479.57|14
1625227800000|2021-07-02 12:10:00|485.25|479.85|485.01|479.61|485.25|479.85|485|479.6|17
1625227810000|2021-07-02 12:10:10|485.04|479.64|484.51|479.11|485.04|479.64|484.51|479.11|19
1625227820000|2021-07-02 12:10:20|484.5|479.1|484.5|479.1|484.53|479.13|484.47|479.07|11
1625227830000|2021-07-02 12:10:30|484.52|479.12|484.26|478.86|484.52|479.12|484.25|478.85|21
1625227840000|2021-07-02 12:10:40|484.27|478.87|483.92|478.52|484.27|478.87|483.92|478.52|15
1625227850000|2021-07-02 12:10:50|483.91|478.51|484.13|478.73|484.17|478.77|483.9|478.5|13
1625227860000|2021-07-02 12:11:00|484.15|478.75|483.88|478.48|484.15|478.75|483.86|478.46|12
1625227870000|2021-07-02 12:11:10|483.91|478.51|484.01|478.61|484.01|478.61|483.88|478.48|11
1625227880000|2021-07-02 12:11:20|484.04|478.64|483.92|478.52|484.19|478.79|483.92|478.52|13
1625227890000|2021-07-02 12:11:30|483.91|478.51|483.5|478.1|483.92|478.52|483.5|478.1|18
1625227900000|2021-07-02 12:11:40|483.51|478.11|483.33|477.93|483.6|478.2|483.21|477.81|17
1625227910000|2021-07-02 12:11:50|483.32|477.92|483.1|477.7|483.42|478.02|483.1|477.7|12
1625227920000|2021-07-02 12:12:00|483.14|477.74|483.36|477.96|483.64|478.24|483.14|477.74|20
1625227930000|2021-07-02 12:12:10|483.32|477.92|483.07|477.67|483.32|477.92|483.02|477.62|14
1625227940000|2021-07-02 12:12:20|483.06|477.66|483.37|477.97|483.37|477.97|483.04|477.64|18
1625227950000|2021-07-02 12:12:30|483.36|477.96|483.46|478.06|483.48|478.08|483.36|477.96|10
1625227960000|2021-07-02 12:12:40|483.43|478.03|483.34|477.94|483.43|478.03|483.29|477.89|10
1625227970000|2021-07-02 12:12:50|483.35|477.95|483.29|477.89|483.45|478.05|483.28|477.88|16
1625227980000|2021-07-02 12:13:00|483.28|477.88|483.3|477.9|483.32|477.92|483.25|477.85|16
1625227990000|2021-07-02 12:13:10|483.29|477.89|483.34|477.94|483.37|477.97|483.29|477.89|9
1625228000000|2021-07-02 12:13:20|483.36|477.96|483.59|478.19|483.59|478.19|483.35|477.95|10
1625228010000|2021-07-02 12:13:30|483.6|478.2|483.74|478.34|483.77|478.37|483.6|478.2|14
1625228020000|2021-07-02 12:13:40|483.77|478.37|483.72|478.32|483.77|478.37|483.72|478.32|9
1625228030000|2021-07-02 12:13:50|483.68|478.28|483.48|478.08|483.69|478.29|483.46|478.06|8
1625228040000|2021-07-02 12:14:00|483.54|478.14|483.32|477.92|483.55|478.15|483.32|477.92|9
1625228050000|2021-07-02 12:14:10|483.31|477.91|483.36|477.96|483.37|477.97|483.26|477.86|13
1625228060000|2021-07-02 12:14:20|483.37|477.97|483.25|477.85|483.4|478|483.25|477.85|11
1625228070000|2021-07-02 12:14:30|483.24|477.84|483.28|477.88|483.32|477.92|483.24|477.84|14
1625228080000|2021-07-02 12:14:40|483.27|477.87|483.13|477.73|483.31|477.91|483.13|477.73|16
1625228090000|2021-07-02 12:14:50|483.11|477.71|483.11|477.71|483.13|477.73|483.11|477.71|8
1625228100000|2021-07-02 12:15:00|483.12|477.72|483.23|477.83|483.31|477.91|483.11|477.71|16
1625228110000|2021-07-02 12:15:10|483.2|477.8|482.95|477.55|483.2|477.8|482.93|477.53|17
1625228120000|2021-07-02 12:15:20|482.81|477.41|482.83|477.43|482.84|477.44|482.8|477.4|5
1625228130000|2021-07-02 12:15:30|482.69|477.29|482.69|477.29|482.69|477.29|482.69|477.29|1
1625228140000|2021-07-02 12:15:40|482.75|477.35|482.82|477.42|482.84|477.44|482.73|477.33|17
1625228150000|2021-07-02 12:15:50|482.84|477.44|483.66|478.26|483.66|478.26|482.82|477.42|20
1625228160000|2021-07-02 12:16:00|483.61|478.21|484.6|479.2|484.6|479.2|483.59|478.19|22
1625228170000|2021-07-02 12:16:10|484.58|479.18|484.59|479.19|484.59|479.19|484.54|479.14|6
1625228180000|2021-07-02 12:16:20|484.58|479.18|484.64|479.24|484.64|479.24|484.53|479.13|11
1625228190000|2021-07-02 12:16:30|484.59|479.19|484.37|478.97|484.59|479.19|484.35|478.95|9
1625228200000|2021-07-02 12:16:40|484.36|478.96|484.24|478.84|484.47|479.07|484.22|478.82|17
1625228210000|2021-07-02 12:16:50|484.27|478.87|484.28|478.88|484.37|478.97|484.22|478.82|21
1625228220000|2021-07-02 12:17:00|484.27|478.87|484.38|478.98|484.38|478.98|484.24|478.84|13
1625228230000|2021-07-02 12:17:10|484.37|478.97|483.87|478.47|484.37|478.97|483.87|478.47|14
1625228240000|2021-07-02 12:17:20|483.84|478.44|483.68|478.28|483.84|478.44|483.67|478.27|17
1625228250000|2021-07-02 12:17:30|483.69|478.29|483.81|478.41|483.83|478.43|483.67|478.27|13
1625228260000|2021-07-02 12:17:40|483.74|478.34|483.82|478.42|483.82|478.42|483.68|478.28|10
1625228270000|2021-07-02 12:17:50|483.76|478.36|483.93|478.53|483.93|478.53|483.76|478.36|12
1625228280000|2021-07-02 12:18:00|483.96|478.56|484.04|478.64|484.08|478.68|483.96|478.56|19
1625228290000|2021-07-02 12:18:10|484.03|478.63|484.06|478.66|484.11|478.71|484.03|478.63|7
1625228300000|2021-07-02 12:18:20|484.05|478.65|484.09|478.69|484.09|478.69|484.05|478.65|4
1625228310000|2021-07-02 12:18:30|484.08|478.68|483.89|478.49|484.09|478.69|483.89|478.49|8
1625228320000|2021-07-02 12:18:40|483.87|478.47|483.64|478.24|483.87|478.47|483.63|478.23|16
1625228330000|2021-07-02 12:18:50|483.65|478.25|483.71|478.31|483.73|478.33|483.65|478.25|20
1625228340000|2021-07-02 12:19:00|483.76|478.36|483.67|478.27|483.78|478.38|483.67|478.27|13
1625228350000|2021-07-02 12:19:10|483.7|478.3|483.58|478.18|483.78|478.38|483.57|478.17|14
1625228360000|2021-07-02 12:19:20|483.57|478.17|483.67|478.27|483.67|478.27|483.51|478.11|11
1625228370000|2021-07-02 12:19:30|483.69|478.29|483.71|478.31|483.71|478.31|483.67|478.27|9
1625228380000|2021-07-02 12:19:40|483.72|478.32|483.85|478.45|483.85|478.45|483.68|478.28|15
1625228390000|2021-07-02 12:19:50|483.96|478.56|484.26|478.86|484.26|478.86|483.96|478.56|12
1625228400000|2021-07-02 12:20:00|484.36|478.96|484.06|478.66|484.56|479.16|484.01|478.61|18
1625228410000|2021-07-02 12:20:10|484.05|478.65|484.02|478.62|484.05|478.65|484.01|478.61|11
1625228420000|2021-07-02 12:20:20|484.01|478.61|483.67|478.27|484.01|478.61|483.62|478.22|11
1625228430000|2021-07-02 12:20:30|483.62|478.22|483.78|478.38|483.86|478.46|483.62|478.22|18
1625228440000|2021-07-02 12:20:40|483.8|478.4|483.83|478.43|483.86|478.46|483.78|478.38|21
1625228450000|2021-07-02 12:20:50|483.84|478.44|483.84|478.44|483.9|478.5|483.77|478.37|19
1625228460000|2021-07-02 12:21:00|483.83|478.43|483.85|478.45|483.87|478.47|483.83|478.43|12
1625228470000|2021-07-02 12:21:10|483.87|478.47|483.9|478.5|483.96|478.56|483.82|478.42|19
1625228480000|2021-07-02 12:21:20|483.88|478.48|483.55|478.15|483.92|478.52|483.53|478.13|21
1625228490000|2021-07-02 12:21:30|483.54|478.14|483.43|478.03|483.54|478.14|483.41|478.01|11
1625228500000|2021-07-02 12:21:40|483.44|478.04|483.45|478.05|483.45|478.05|483.39|477.99|10
1625228510000|2021-07-02 12:21:50|483.38|477.98|483.41|478.01|483.45|478.05|483.32|477.92|17
1625228520000|2021-07-02 12:22:00|483.45|478.05|483.41|478.01|483.48|478.08|483.39|477.99|9
1625228530000|2021-07-02 12:22:10|483.4|478|483.37|477.97|483.41|478.01|483.34|477.94|10
1625228540000|2021-07-02 12:22:20|483.33|477.93|483.32|477.92|483.33|477.93|483.32|477.92|6
1625228550000|2021-07-02 12:22:30|483.33|477.93|483.33|477.93|483.33|477.93|483.3|477.9|13
1625228560000|2021-07-02 12:22:40|483.31|477.91|483.38|477.98|483.38|477.98|483.31|477.91|14
1625228570000|2021-07-02 12:22:50|483.36|477.96|483.22|477.82|483.38|477.98|483.18|477.78|12
1625228580000|2021-07-02 12:23:00|483.18|477.78|483.23|477.83|483.24|477.84|483.18|477.78|10
1625228590000|2021-07-02 12:23:10|483.24|477.84|483.29|477.89|483.32|477.92|483.16|477.76|10
1625228600000|2021-07-02 12:23:20|483.2|477.8|483.02|477.62|483.2|477.8|482.98|477.58|11
1625228610000|2021-07-02 12:23:30|483|477.6|482.82|477.42|483.07|477.67|482.82|477.42|14
1625228620000|2021-07-02 12:23:40|482.76|477.36|482.74|477.34|482.76|477.36|482.71|477.31|10
1625228630000|2021-07-02 12:23:50|482.76|477.36|482.64|477.24|482.76|477.36|482.61|477.21|20
1625228640000|2021-07-02 12:24:00|482.63|477.23|482.65|477.25|482.7|477.3|482.56|477.16|14
1625228650000|2021-07-02 12:24:10|482.66|477.26|482.28|476.88|482.69|477.29|482.27|476.87|21
1625228660000|2021-07-02 12:24:20|482.27|476.87|482.08|476.68|482.3|476.9|482.07|476.67|19
1625228670000|2021-07-02 12:24:30|482.09|476.69|482.05|476.65|482.18|476.78|482.05|476.65|17
1625228680000|2021-07-02 12:24:40|482.01|476.61|482.08|476.68|482.12|476.72|481.88|476.48|15
1625228690000|2021-07-02 12:24:50|482.07|476.67|482.01|476.61|482.07|476.67|482.01|476.61|7
1625228700000|2021-07-02 12:25:00|482.02|476.62|482.05|476.65|482.19|476.79|481.89|476.49|21
1625228710000|2021-07-02 12:25:10|482.04|476.64|481.89|476.49|482.29|476.89|481.89|476.49|21
1625228720000|2021-07-02 12:25:20|481.91|476.51|481.65|476.25|481.92|476.52|481.64|476.24|14
1625228730000|2021-07-02 12:25:30|481.64|476.24|481.58|476.18|481.64|476.24|481.48|476.08|16
1625228740000|2021-07-02 12:25:40|481.51|476.11|481.45|476.05|481.51|476.11|481.44|476.04|17
1625228750000|2021-07-02 12:25:50|481.48|476.08|481.48|476.08|481.5|476.1|481.47|476.07|9
1625228760000|2021-07-02 12:26:00|481.51|476.11|481.38|475.98|481.51|476.11|481.37|475.97|15
1625228770000|2021-07-02 12:26:10|481.39|475.99|481.32|475.92|481.39|475.99|481.32|475.92|16
1625228780000|2021-07-02 12:26:20|481.31|475.91|481.29|475.89|481.34|475.94|481.28|475.88|18
1625228790000|2021-07-02 12:26:30|481.31|475.91|481.7|476.3|481.7|476.3|481.31|475.91|13
1625228800000|2021-07-02 12:26:40|481.69|476.29|481.68|476.28|481.77|476.37|481.67|476.27|13
1625228810000|2021-07-02 12:26:50|481.69|476.29|481.37|475.97|481.7|476.3|481.37|475.97|17
1625228820000|2021-07-02 12:27:00|481.36|475.96|481.34|475.94|481.36|475.96|481.31|475.91|16
1625228830000|2021-07-02 12:27:10|481.32|475.92|481.52|476.12|481.54|476.14|481.32|475.92|18
1625228840000|2021-07-02 12:27:20|481.53|476.13|481.5|476.1|481.54|476.14|481.49|476.09|10
1625228850000|2021-07-02 12:27:30|481.53|476.13|481.36|475.96|481.54|476.14|481.36|475.96|15
1625228860000|2021-07-02 12:27:40|481.4|476|481.29|475.89|481.4|476|481.29|475.89|12
1625228870000|2021-07-02 12:27:50|481.36|475.96|481.53|476.13|481.55|476.15|481.36|475.96|7
1625228880000|2021-07-02 12:28:00|481.55|476.15|481.56|476.16|481.56|476.16|481.54|476.14|4
1625228890000|2021-07-02 12:28:10|481.51|476.11|481.34|475.94|481.51|476.11|481.34|475.94|6
1625228900000|2021-07-02 12:28:20|481.36|475.96|481.38|475.98|481.41|476.01|481.35|475.95|7
1625228910000|2021-07-02 12:28:30|481.39|475.99|481.54|476.14|481.54|476.14|481.36|475.96|6
1625228920000|2021-07-02 12:28:40|481.62|476.22|481.99|476.59|482.01|476.61|481.58|476.18|16
1625228930000|2021-07-02 12:28:50|482|476.6|482.14|476.74|482.14|476.74|482|476.6|6
1625228940000|2021-07-02 12:29:00|482.16|476.76|482.1|476.7|482.37|476.97|482.1|476.7|22
1625228950000|2021-07-02 12:29:10|482.14|476.74|482.11|476.71|482.14|476.74|481.99|476.59|20
1625228960000|2021-07-02 12:29:20|482.09|476.69|482.12|476.72|482.12|476.72|482.05|476.65|14
1625228970000|2021-07-02 12:29:30|482.11|476.71|482.02|476.62|482.11|476.71|482.02|476.62|12
1625228980000|2021-07-02 12:29:40|482.03|476.63|482.13|476.73|482.15|476.75|482.01|476.61|15
1625228990000|2021-07-02 12:29:50|482.12|476.72|482.16|476.76|482.17|476.77|482.12|476.72|9
1625229000000|2021-07-02 12:30:00|482.15|476.75|481.84|476.44|482.15|476.75|481.84|476.44|15
1625229010000|2021-07-02 12:30:10|481.81|476.41|481.63|476.23|481.81|476.41|481.63|476.23|11
1625229020000|2021-07-02 12:30:20|481.65|476.25|481.47|476.07|481.66|476.26|481.47|476.07|14
1625229030000|2021-07-02 12:30:30|481.46|476.06|481.61|476.21|481.68|476.28|481.46|476.06|10
1625229040000|2021-07-02 12:30:40|481.65|476.25|481.64|476.24|481.72|476.32|481.55|476.15|12
1625229050000|2021-07-02 12:30:50|481.66|476.26|482.65|477.25|482.65|477.25|481.66|476.26|20
1625229060000|2021-07-02 12:31:00|482.64|477.24|483.25|477.85|483.25|477.85|482.64|477.24|13
1625229070000|2021-07-02 12:31:10|483.17|477.77|483.74|478.34|483.74|478.34|483.17|477.77|19
1625229080000|2021-07-02 12:31:20|483.78|478.38|483.97|478.57|484.11|478.71|483.77|478.37|19
1625229090000|2021-07-02 12:31:30|483.96|478.56|483.91|478.51|483.99|478.59|483.87|478.47|17
1625229100000|2021-07-02 12:31:40|483.93|478.53|483.96|478.56|483.96|478.56|483.9|478.5|13
1625229110000|2021-07-02 12:31:50|484.01|478.61|483.99|478.59|484.06|478.66|483.99|478.59|16
1625229120000|2021-07-02 12:32:00|484|478.6|483.72|478.32|484|478.6|483.66|478.26|20
1625229130000|2021-07-02 12:32:10|483.76|478.36|484.34|478.94|484.34|478.94|483.75|478.35|17
1625229140000|2021-07-02 12:32:20|484.44|479.04|484.57|479.17|484.57|479.17|484.21|478.81|17
1625229150000|2021-07-02 12:32:30|484.56|479.16|484.63|479.23|484.68|479.28|484.56|479.16|9
1625229160000|2021-07-02 12:32:40|484.7|479.3|485.29|479.89|485.36|479.96|484.7|479.3|9
1625229170000|2021-07-02 12:32:50|485.36|479.96|485.16|479.76|485.39|479.99|485.16|479.76|11
1625229180000|2021-07-02 12:33:00|485.18|479.78|485.71|480.31|485.71|480.31|485.18|479.78|6
1625229190000|2021-07-02 12:33:10|485.72|480.32|486.59|481.19|486.59|481.19|485.72|480.32|21
1625229200000|2021-07-02 12:33:20|486.57|481.17|487.51|482.11|487.51|482.11|486.57|481.17|21
1625229210000|2021-07-02 12:33:30|487.52|482.12|487.43|482.03|487.52|482.12|487.14|481.74|19
1625229220000|2021-07-02 12:33:40|487.44|482.04|487.47|482.07|487.51|482.11|487.38|481.98|16
1625229230000|2021-07-02 12:33:50|487.48|482.08|487.28|481.88|487.51|482.11|487.28|481.88|17
1625229240000|2021-07-02 12:34:00|487.26|481.86|487.25|481.85|487.31|481.91|487.21|481.81|14
1625229250000|2021-07-02 12:34:10|487.22|481.82|486.55|481.15|487.22|481.82|486.55|481.15|23
1625229260000|2021-07-02 12:34:20|486.45|481.05|486.64|481.24|486.67|481.27|486.26|480.86|20
1625229270000|2021-07-02 12:34:30|486.63|481.23|486.84|481.44|486.86|481.46|486.48|481.08|16
1625229280000|2021-07-02 12:34:40|486.83|481.43|486.79|481.39|486.91|481.51|486.7|481.3|17
1625229290000|2021-07-02 12:34:50|486.77|481.37|486.93|481.53|487.04|481.64|486.77|481.37|22
1625229300000|2021-07-02 12:35:00|486.95|481.55|487.28|481.88|487.28|481.88|486.51|481.11|26
1625229310000|2021-07-02 12:35:10|487.3|481.9|487.17|481.77|487.34|481.94|487.02|481.62|21
1625229320000|2021-07-02 12:35:20|487.31|481.91|487.43|482.03|487.56|482.16|487.31|481.91|18
1625229330000|2021-07-02 12:35:30|487.44|482.04|487.47|482.07|487.5|482.1|487.44|482.04|11
1625229340000|2021-07-02 12:35:40|487.49|482.09|487.33|481.93|487.5|482.1|487.33|481.93|16
1625229350000|2021-07-02 12:35:50|487.27|481.87|487.38|481.98|487.38|481.98|487.1|481.7|21
1625229360000|2021-07-02 12:36:00|487.37|481.97|487.04|481.64|487.37|481.97|487.04|481.64|17
1625229370000|2021-07-02 12:36:10|487.1|481.7|487.07|481.67|487.13|481.73|487.06|481.66|19
1625229380000|2021-07-02 12:36:20|487.09|481.69|487.25|481.85|487.37|481.97|487.09|481.69|15
1625229390000|2021-07-02 12:36:30|487.19|481.79|487.26|481.86|487.32|481.92|487.14|481.74|18
1625229400000|2021-07-02 12:36:40|487.24|481.84|486.98|481.58|487.24|481.84|486.98|481.58|14
1625229410000|2021-07-02 12:36:50|487|481.6|487.07|481.67|487.09|481.69|486.92|481.52|12
1625229420000|2021-07-02 12:37:00|487|481.6|487.35|481.95|487.38|481.98|487|481.6|14
1625229430000|2021-07-02 12:37:10|487.37|481.97|487.37|481.97|487.37|481.97|487.27|481.87|14
1625229440000|2021-07-02 12:37:20|487.36|481.96|487.45|482.05|487.45|482.05|487.36|481.96|9
1625229450000|2021-07-02 12:37:30|487.46|482.06|487.57|482.17|487.57|482.17|487.46|482.06|4
1625229470000|2021-07-02 12:37:50|487.58|482.18|487.4|482|487.58|482.18|487.3|481.9|11
1625229480000|2021-07-02 12:38:00|487.33|481.93|486.75|481.35|487.35|481.95|486.75|481.35|23
1625229490000|2021-07-02 12:38:10|486.79|481.39|486.83|481.43|486.92|481.52|486.78|481.38|18
1625229500000|2021-07-02 12:38:20|486.82|481.42|486.77|481.37|486.82|481.42|486.77|481.37|3
1625229510000|2021-07-02 12:38:30|486.76|481.36|486.66|481.26|486.86|481.46|486.66|481.26|8
1625229520000|2021-07-02 12:38:40|486.65|481.25|486.49|481.09|486.66|481.26|486.48|481.08|11
1625229530000|2021-07-02 12:38:50|486.48|481.08|485.95|480.55|486.48|481.08|485.95|480.55|17
1625229540000|2021-07-02 12:39:00|485.89|480.49|486.22|480.82|486.24|480.84|485.89|480.49|17
1625229550000|2021-07-02 12:39:10|486.24|480.84|486.15|480.75|486.26|480.86|486.15|480.75|11
1625229560000|2021-07-02 12:39:20|486.16|480.76|485.79|480.39|486.16|480.76|485.79|480.39|13
1625229570000|2021-07-02 12:39:30|485.77|480.37|485.77|480.37|485.77|480.37|485.62|480.22|19
1625229580000|2021-07-02 12:39:40|485.76|480.36|485.72|480.32|485.76|480.36|485.69|480.29|10
1625229590000|2021-07-02 12:39:50|485.68|480.28|485.62|480.22|485.68|480.28|485.6|480.2|12
1625229600000|2021-07-02 12:40:00|485.61|480.21|485.62|480.22|485.63|480.23|485.61|480.21|3
1625229610000|2021-07-02 12:40:10|485.61|480.21|485.86|480.46|485.86|480.46|485.57|480.17|7
1625229620000|2021-07-02 12:40:20|485.85|480.45|485.87|480.47|485.87|480.47|485.78|480.38|6
1625229630000|2021-07-02 12:40:30|485.86|480.46|485.43|480.03|485.86|480.46|485.43|480.03|18
1625229640000|2021-07-02 12:40:40|485.42|480.02|485.49|480.09|485.51|480.11|485.4|480|15
1625229650000|2021-07-02 12:40:50|485.5|480.1|485.56|480.16|485.6|480.2|485.5|480.1|10
1625229660000|2021-07-02 12:41:00|485.57|480.17|485.68|480.28|485.68|480.28|485.57|480.17|12
1625229670000|2021-07-02 12:41:10|485.69|480.29|485.85|480.45|485.88|480.48|485.68|480.28|11
1625229680000|2021-07-02 12:41:20|485.91|480.51|486.02|480.62|486.23|480.83|485.91|480.51|16
1625229690000|2021-07-02 12:41:30|486.03|480.63|485.7|480.3|486.07|480.67|485.7|480.3|18
1625229700000|2021-07-02 12:41:40|485.69|480.29|485.69|480.29|485.72|480.32|485.65|480.25|11
1625229710000|2021-07-02 12:41:50|485.71|480.31|485.69|480.29|485.74|480.34|485.67|480.27|8
1625229720000|2021-07-02 12:42:00|485.71|480.31|486.16|480.76|486.16|480.76|485.69|480.29|11
1625229730000|2021-07-02 12:42:10|486.18|480.78|486.25|480.85|486.25|480.85|486.18|480.78|3
1625229740000|2021-07-02 12:42:20|486.21|480.81|486.04|480.64|486.21|480.81|485.99|480.59|15
1625229750000|2021-07-02 12:42:30|486.03|480.63|486.4|481|486.4|481|486.02|480.62|15
1625229760000|2021-07-02 12:42:40|486.46|481.06|486.53|481.13|486.53|481.13|486.46|481.06|2
1625229770000|2021-07-02 12:42:50|486.52|481.12|486.34|480.94|486.53|481.13|486.22|480.82|25
1625229780000|2021-07-02 12:43:00|486.33|480.93|486.29|480.89|486.34|480.94|486.23|480.83|16
1625229790000|2021-07-02 12:43:10|486.32|480.92|486.27|480.87|486.34|480.94|486.27|480.87|7
1625229800000|2021-07-02 12:43:20|486.26|480.86|486.38|480.98|486.38|480.98|486.26|480.86|6
1625229810000|2021-07-02 12:43:30|486.35|480.95|486.47|481.07|486.47|481.07|486.35|480.95|5
1625229820000|2021-07-02 12:43:40|486.48|481.08|486.65|481.25|486.74|481.34|486.46|481.06|20
1625229830000|2021-07-02 12:43:50|486.73|481.33|486.3|480.9|486.73|481.33|486.3|480.9|19
1625229840000|2021-07-02 12:44:00|486.32|480.92|486.38|480.98|486.39|480.99|486.32|480.92|13
1625229850000|2021-07-02 12:44:10|486.4|481|486.52|481.12|486.6|481.2|486.38|480.98|16
1625229860000|2021-07-02 12:44:20|486.51|481.11|486.63|481.23|486.64|481.24|486.51|481.11|11
1625229870000|2021-07-02 12:44:30|486.64|481.24|486.76|481.36|486.76|481.36|486.63|481.23|17
1625229880000|2021-07-02 12:44:40|486.75|481.35|486.75|481.35|486.76|481.36|486.67|481.27|13
1625229890000|2021-07-02 12:44:50|486.74|481.34|486.76|481.36|486.79|481.39|486.71|481.31|14
1625229900000|2021-07-02 12:45:00|486.72|481.32|486.45|481.05|486.76|481.36|486.34|480.94|16
1625229910000|2021-07-02 12:45:10|486.46|481.06|486.85|481.45|486.85|481.45|486.44|481.04|21
1625229920000|2021-07-02 12:45:20|486.86|481.46|487.08|481.68|487.08|481.68|486.86|481.46|15
1625229930000|2021-07-02 12:45:30|487.07|481.67|486.92|481.52|487.08|481.68|486.92|481.52|11
1625229940000|2021-07-02 12:45:40|486.89|481.49|486.89|481.49|486.89|481.49|486.89|481.49|1
1625229950000|2021-07-02 12:45:50|486.92|481.52|486.88|481.48|486.92|481.52|486.88|481.48|5
1625229960000|2021-07-02 12:46:00|486.84|481.44|487.24|481.84|487.24|481.84|486.75|481.35|19
1625229970000|2021-07-02 12:46:10|487.25|481.85|487.77|482.37|487.77|482.37|487.23|481.83|17
1625229980000|2021-07-02 12:46:20|487.78|482.38|488.08|482.68|488.19|482.79|487.78|482.38|18
1625229990000|2021-07-02 12:46:30|488.09|482.69|488.51|483.11|488.56|483.16|488.09|482.69|9
1625230000000|2021-07-02 12:46:40|488.59|483.19|488.57|483.17|488.6|483.2|488.51|483.11|9
1625230010000|2021-07-02 12:46:50|488.54|483.14|488.43|483.03|488.66|483.26|488.36|482.96|23
1625230020000|2021-07-02 12:47:00|488.44|483.04|488.21|482.81|488.46|483.06|488.2|482.8|17
1625230030000|2021-07-02 12:47:10|488.2|482.8|488.36|482.96|488.44|483.04|488.19|482.79|22
1625230040000|2021-07-02 12:47:20|488.33|482.93|488.37|482.97|488.43|483.03|488.29|482.89|16
1625230050000|2021-07-02 12:47:30|488.34|482.94|488.71|483.31|488.72|483.32|488.34|482.94|18
1625230060000|2021-07-02 12:47:40|488.64|483.24|488.58|483.18|488.98|483.58|488.5|483.1|21
1625230070000|2021-07-02 12:47:50|488.57|483.17|488.37|482.97|488.57|483.17|488.28|482.88|21
1625230080000|2021-07-02 12:48:00|488.34|482.94|488.73|483.33|488.73|483.33|488.33|482.93|24
1625230090000|2021-07-02 12:48:10|488.81|483.41|488.71|483.31|488.83|483.43|488.67|483.27|23
1625230100000|2021-07-02 12:48:20|488.66|483.26|488.78|483.38|488.78|483.38|488.56|483.16|20
1625230110000|2021-07-02 12:48:30|488.77|483.37|488.98|483.58|489|483.6|488.77|483.37|16
1625230120000|2021-07-02 12:48:40|488.95|483.55|488.85|483.45|488.95|483.55|488.77|483.37|14
1625230130000|2021-07-02 12:48:50|488.82|483.42|488.41|483.01|488.82|483.42|488.41|483.01|18
1625230140000|2021-07-02 12:49:00|488.45|483.05|488.49|483.09|488.53|483.13|488.35|482.95|17
1625230150000|2021-07-02 12:49:10|488.48|483.08|488.64|483.24|488.64|483.24|488.46|483.06|14
1625230160000|2021-07-02 12:49:20|488.63|483.23|488.78|483.38|488.78|483.38|488.63|483.23|11
1625230170000|2021-07-02 12:49:30|488.74|483.34|488.37|482.97|488.74|483.34|488.36|482.96|19
1625230180000|2021-07-02 12:49:40|488.42|483.02|488.43|483.03|488.45|483.05|488.41|483.01|11
1625230190000|2021-07-02 12:49:50|488.28|482.88|488.55|483.15|488.55|483.15|488.28|482.88|19
1625230200000|2021-07-02 12:50:00|488.54|483.14|488.48|483.08|488.54|483.14|488.43|483.03|16
1625230210000|2021-07-02 12:50:10|488.46|483.06|488.27|482.87|488.49|483.09|488.25|482.85|10
1625230220000|2021-07-02 12:50:20|488.21|482.81|488.06|482.66|488.21|482.81|488.06|482.66|10
1625230230000|2021-07-02 12:50:30|488.05|482.65|487.91|482.51|488.05|482.65|487.87|482.47|14
1625230240000|2021-07-02 12:50:40|487.88|482.48|487.86|482.46|487.92|482.52|487.86|482.46|21
1625230250000|2021-07-02 12:50:50|487.87|482.47|487.87|482.47|487.92|482.52|487.74|482.34|17
1625230260000|2021-07-02 12:51:00|487.84|482.44|487.47|482.07|487.85|482.45|487.47|482.07|21
1625230270000|2021-07-02 12:51:10|487.44|482.04|487.05|481.65|487.44|482.04|487.05|481.65|13
1625230280000|2021-07-02 12:51:20|487.03|481.63|487.03|481.63|487.03|481.63|486.93|481.53|15
1625230290000|2021-07-02 12:51:30|487.05|481.65|487.45|482.05|487.49|482.09|487.05|481.65|22
1625230300000|2021-07-02 12:51:40|487.48|482.08|487.36|481.96|487.48|482.08|487.36|481.96|13
1625230310000|2021-07-02 12:51:50|487.37|481.97|487.32|481.92|487.39|481.99|487.32|481.92|14
1625230320000|2021-07-02 12:52:00|487.31|481.91|487.09|481.69|487.31|481.91|487.09|481.69|8
1625230330000|2021-07-02 12:52:10|487.1|481.7|487.07|481.67|487.1|481.7|487.05|481.65|7
1625230340000|2021-07-02 12:52:20|487.06|481.66|487.07|481.67|487.08|481.68|487.03|481.63|10
1625230350000|2021-07-02 12:52:30|487.05|481.65|486.91|481.51|487.06|481.66|486.91|481.51|12
1625230360000|2021-07-02 12:52:40|486.9|481.5|486.8|481.4|486.98|481.58|486.8|481.4|11
1625230370000|2021-07-02 12:52:50|486.79|481.39|486.53|481.13|486.79|481.39|486.52|481.12|8
1625230380000|2021-07-02 12:53:00|486.52|481.12|486.74|481.34|486.74|481.34|486.52|481.12|14
1625230390000|2021-07-02 12:53:10|486.81|481.41|486.81|481.41|486.81|481.41|486.81|481.41|1
1625230400000|2021-07-02 12:53:20|486.84|481.44|486.86|481.46|486.86|481.46|486.84|481.44|2
1625230410000|2021-07-02 12:53:30|486.85|481.45|486.96|481.56|486.96|481.56|486.83|481.43|5
1625230420000|2021-07-02 12:53:40|486.94|481.54|486.74|481.34|486.94|481.54|486.73|481.33|8
1625230430000|2021-07-02 12:53:50|486.75|481.35|486.74|481.34|486.75|481.35|486.73|481.33|4
1625230440000|2021-07-02 12:54:00|486.79|481.39|486.83|481.43|486.83|481.43|486.79|481.39|2
1625230450000|2021-07-02 12:54:10|486.85|481.45|487.02|481.62|487.02|481.62|486.85|481.45|5
1625230460000|2021-07-02 12:54:20|487.11|481.71|487.14|481.74|487.14|481.74|487.11|481.71|2
1625230470000|2021-07-02 12:54:30|487.23|481.83|487.27|481.87|487.27|481.87|487.22|481.82|6
1625230480000|2021-07-02 12:54:40|487.28|481.88|487.3|481.9|487.3|481.9|487.28|481.88|3
1625230490000|2021-07-02 12:54:50|487.32|481.92|487.18|481.78|487.32|481.92|487.14|481.74|14
1625230500000|2021-07-02 12:55:00|487.17|481.77|487.08|481.68|487.18|481.78|487.07|481.67|11
1625230510000|2021-07-02 12:55:10|487.07|481.67|487.08|481.68|487.08|481.68|487.07|481.67|2
1625230520000|2021-07-02 12:55:20|487.14|481.74|487.26|481.86|487.26|481.86|487.14|481.74|6
1625230530000|2021-07-02 12:55:30|487.31|481.91|487.26|481.86|487.31|481.91|487.23|481.83|7
1625230540000|2021-07-02 12:55:40|487.24|481.84|487.54|482.14|487.54|482.14|487.24|481.84|12
1625230550000|2021-07-02 12:55:50|487.53|482.13|487.53|482.13|487.54|482.14|487.53|482.13|5
1625230560000|2021-07-02 12:56:00|487.5|482.1|487.52|482.12|487.55|482.15|487.5|482.1|4
1625230570000|2021-07-02 12:56:10|487.58|482.18|487.37|481.97|487.59|482.19|487.37|481.97|18
1625230580000|2021-07-02 12:56:20|487.36|481.96|487.51|482.11|487.51|482.11|487.3|481.9|12
1625230590000|2021-07-02 12:56:30|487.53|482.13|487.18|481.78|487.55|482.15|487.03|481.63|22
1625230600000|2021-07-02 12:56:40|487.12|481.72|486.57|481.17|487.12|481.72|486.57|481.17|22
1625230610000|2021-07-02 12:56:50|486.54|481.14|486.64|481.24|486.68|481.28|486.43|481.03|13
1625230620000|2021-07-02 12:57:00|486.6|481.2|486.51|481.11|486.62|481.22|486.46|481.06|22
1625230630000|2021-07-02 12:57:10|486.52|481.12|487|481.6|487|481.6|486.49|481.09|18
1625230640000|2021-07-02 12:57:20|487.01|481.61|487.1|481.7|487.1|481.7|486.9|481.5|10
1625230650000|2021-07-02 12:57:30|487.11|481.71|487.28|481.88|487.28|481.88|487.11|481.71|10
1625230660000|2021-07-02 12:57:40|487.34|481.94|487.57|482.17|487.59|482.19|487.34|481.94|8
1625230670000|2021-07-02 12:57:50|487.61|482.21|487.74|482.34|487.79|482.39|487.61|482.21|13
1625230680000|2021-07-02 12:58:00|487.75|482.35|487.88|482.48|487.88|482.48|487.75|482.35|8
1625230690000|2021-07-02 12:58:10|487.87|482.47|487.7|482.3|487.87|482.47|487.7|482.3|11
1625230700000|2021-07-02 12:58:20|487.67|482.27|487.85|482.45|487.89|482.49|487.67|482.27|19
1625230710000|2021-07-02 12:58:30|487.84|482.44|487.77|482.37|487.85|482.45|487.77|482.37|10
1625230720000|2021-07-02 12:58:40|487.78|482.38|487.67|482.27|487.8|482.4|487.67|482.27|11
1625230730000|2021-07-02 12:58:50|487.64|482.24|487.5|482.1|487.64|482.24|487.45|482.05|17
1625230740000|2021-07-02 12:59:00|487.49|482.09|487.6|482.2|487.6|482.2|487.43|482.03|14
1625230750000|2021-07-02 12:59:10|487.67|482.27|487.83|482.43|487.85|482.45|487.67|482.27|11
1625230760000|2021-07-02 12:59:20|487.84|482.44|487.86|482.46|487.93|482.53|487.84|482.44|8
1625230770000|2021-07-02 12:59:30|487.94|482.54|487.9|482.5|487.94|482.54|487.9|482.5|3
1625230780000|2021-07-02 12:59:40|487.93|482.53|488|482.6|488|482.6|487.93|482.53|3
1625230790000|2021-07-02 12:59:50|488.1|482.7|488.12|482.72|488.12|482.72|488.1|482.7|3
1625230800000|2021-07-02 13:00:00|488.11|482.71|488.13|482.73|488.13|482.73|488.01|482.61|10
1625230810000|2021-07-02 13:00:10|487.98|482.58|487.79|482.39|488.04|482.64|487.79|482.39|10
1625230820000|2021-07-02 13:00:20|487.75|482.35|487.97|482.57|487.97|482.57|487.69|482.29|13
1625230830000|2021-07-02 13:00:30|487.98|482.58|488.02|482.62|488.02|482.62|487.98|482.58|9
1625230840000|2021-07-02 13:00:40|488.03|482.63|488.04|482.64|488.04|482.64|488.02|482.62|6
1625230850000|2021-07-02 13:00:50|488.02|482.62|487.85|482.45|488.02|482.62|487.8|482.4|15
1625230860000|2021-07-02 13:01:00|487.86|482.46|488.18|482.78|488.18|482.78|487.86|482.46|10
1625230870000|2021-07-02 13:01:10|488.12|482.72|487.95|482.55|488.16|482.76|487.95|482.55|15
1625230880000|2021-07-02 13:01:20|487.94|482.54|487.63|482.23|487.94|482.54|487.54|482.14|17
1625230890000|2021-07-02 13:01:30|487.59|482.19|487.57|482.17|487.6|482.2|487.51|482.11|13
1625230900000|2021-07-02 13:01:40|487.59|482.19|487.44|482.04|487.59|482.19|487.39|481.99|19
1625230910000|2021-07-02 13:01:50|487.42|482.02|487.44|482.04|487.46|482.06|487.42|482.02|17
1625230920000|2021-07-02 13:02:00|487.43|482.03|487.3|481.9|487.46|482.06|487.3|481.9|12
1625230930000|2021-07-02 13:02:10|487.31|481.91|487.21|481.81|487.31|481.91|487.19|481.79|12
1625230940000|2021-07-02 13:02:20|487.15|481.75|486.71|481.31|487.15|481.75|486.71|481.31|22
1625230950000|2021-07-02 13:02:30|486.73|481.33|486.73|481.33|486.74|481.34|486.67|481.27|16
1625230960000|2021-07-02 13:02:40|486.74|481.34|486.23|480.83|486.75|481.35|486.23|480.83|14
1625230970000|2021-07-02 13:02:50|486.24|480.84|486.42|481.02|486.42|481.02|486.22|480.82|16
1625230980000|2021-07-02 13:03:00|486.43|481.03|486.25|480.85|486.43|481.03|486.23|480.83|15
1625230990000|2021-07-02 13:03:10|486.24|480.84|486.25|480.85|486.25|480.85|486.18|480.78|9
1625231000000|2021-07-02 13:03:20|486.27|480.87|486.45|481.05|486.45|481.05|486.27|480.87|17
1625231010000|2021-07-02 13:03:30|486.43|481.03|486.51|481.11|486.51|481.11|486.43|481.03|6
1625231020000|2021-07-02 13:03:40|486.64|481.24|486.49|481.09|486.65|481.25|486.44|481.04|15
1625231030000|2021-07-02 13:03:50|486.51|481.11|486.4|481|486.53|481.13|486.4|481|16
1625231040000|2021-07-02 13:04:00|486.26|480.86|486.29|480.89|486.31|480.91|486.22|480.82|17
1625231050000|2021-07-02 13:04:10|486.27|480.87|486.33|480.93|486.49|481.09|486.27|480.87|14
1625231060000|2021-07-02 13:04:20|486.4|481|486.2|480.8|486.49|481.09|486.2|480.8|17
1625231070000|2021-07-02 13:04:30|486.13|480.73|486.2|480.8|486.27|480.87|486.13|480.73|12
1625231080000|2021-07-02 13:04:40|486.19|480.79|486.22|480.82|486.31|480.91|486.19|480.79|14
1625231090000|2021-07-02 13:04:50|486.19|480.79|486.44|481.04|486.44|481.04|486.19|480.79|13
1625231100000|2021-07-02 13:05:00|486.42|481.02|486.32|480.92|486.42|481.02|486.31|480.91|14
1625231110000|2021-07-02 13:05:10|486.28|480.88|486.4|481|486.42|481.02|486.27|480.87|12
1625231120000|2021-07-02 13:05:20|486.36|480.96|486.5|481.1|486.52|481.12|486.36|480.96|16
1625231130000|2021-07-02 13:05:30|486.51|481.11|486.68|481.28|486.71|481.31|486.51|481.11|16
1625231140000|2021-07-02 13:05:40|486.67|481.27|486.88|481.48|486.88|481.48|486.66|481.26|17
1625231150000|2021-07-02 13:05:50|486.89|481.49|486.98|481.58|486.98|481.58|486.87|481.47|17
1625231160000|2021-07-02 13:06:00|486.97|481.57|486.72|481.32|486.97|481.57|486.63|481.23|19
1625231170000|2021-07-02 13:06:10|486.74|481.34|487|481.6|487|481.6|486.74|481.34|12
1625231180000|2021-07-02 13:06:20|487.02|481.62|486.97|481.57|487.02|481.62|486.91|481.51|7
1625231190000|2021-07-02 13:06:30|486.98|481.58|487.05|481.65|487.05|481.65|486.98|481.58|5
1625231200000|2021-07-02 13:06:40|487.07|481.67|487|481.6|487.07|481.67|486.96|481.56|9
1625231210000|2021-07-02 13:06:50|487.01|481.61|486.87|481.47|487.01|481.61|486.85|481.45|8
1625231220000|2021-07-02 13:07:00|486.88|481.48|487.29|481.89|487.29|481.89|486.88|481.48|17
1625231230000|2021-07-02 13:07:10|487.34|481.94|487.29|481.89|487.34|481.94|487.21|481.81|14
1625231240000|2021-07-02 13:07:20|487.33|481.93|487.34|481.94|487.37|481.97|487.33|481.93|11
1625231250000|2021-07-02 13:07:30|487.35|481.95|487.36|481.96|487.37|481.97|487.35|481.95|4
1625231260000|2021-07-02 13:07:40|487.37|481.97|487.5|482.1|487.51|482.11|487.37|481.97|5
1625231270000|2021-07-02 13:07:50|487.51|482.11|487.5|482.1|487.51|482.11|487.5|482.1|2
1625231280000|2021-07-02 13:08:00|487.51|482.11|487.16|481.76|487.51|482.11|487.11|481.71|8
1625231290000|2021-07-02 13:08:10|487.1|481.7|487.1|481.7|487.11|481.71|487.1|481.7|5
1625231300000|2021-07-02 13:08:20|487.11|481.71|487.39|481.99|487.4|482|487.11|481.71|7
1625231310000|2021-07-02 13:08:30|487.38|481.98|487.27|481.87|487.38|481.98|487.27|481.87|6
1625231320000|2021-07-02 13:08:40|487.31|481.91|487.38|481.98|487.43|482.03|487.31|481.91|9
1625231330000|2021-07-02 13:08:50|487.39|481.99|487.43|482.03|487.43|482.03|487.37|481.97|4
1625231340000|2021-07-02 13:09:00|487.44|482.04|487.66|482.26|487.66|482.26|487.44|482.04|6
1625231350000|2021-07-02 13:09:10|487.67|482.27|487.87|482.47|487.87|482.47|487.67|482.27|8
1625231360000|2021-07-02 13:09:20|487.88|482.48|487.94|482.54|487.96|482.56|487.88|482.48|7
1625231370000|2021-07-02 13:09:30|487.95|482.55|487.79|482.39|487.95|482.55|487.77|482.37|9
1625231390000|2021-07-02 13:09:50|487.86|482.46|487.97|482.57|487.97|482.57|487.86|482.46|3
1625231400000|2021-07-02 13:10:00|488.05|482.65|488.13|482.73|488.13|482.73|488.05|482.65|2
1625231410000|2021-07-02 13:10:10|488.16|482.76|488.42|483.02|488.42|483.02|488.16|482.76|5
1625231420000|2021-07-02 13:10:20|488.39|482.99|488.54|483.14|488.58|483.18|488.39|482.99|14
1625231430000|2021-07-02 13:10:30|488.53|483.13|488.45|483.05|488.54|483.14|488.44|483.04|4
1625231440000|2021-07-02 13:10:40|488.46|483.06|488.54|483.14|488.54|483.14|488.46|483.06|6
1625231450000|2021-07-02 13:10:50|488.53|483.13|488.63|483.23|488.63|483.23|488.53|483.13|5
1625231460000|2021-07-02 13:11:00|488.67|483.27|488.59|483.19|488.78|483.38|488.59|483.19|13
1625231470000|2021-07-02 13:11:10|488.65|483.25|488.71|483.31|488.73|483.33|488.63|483.23|14
1625231480000|2021-07-02 13:11:20|488.77|483.37|488.98|483.58|488.98|483.58|488.74|483.34|19
1625231490000|2021-07-02 13:11:30|488.97|483.57|489.04|483.64|489.05|483.65|488.97|483.57|11
1625231500000|2021-07-02 13:11:40|489.08|483.68|489.09|483.69|489.1|483.7|489.08|483.68|3
1625231510000|2021-07-02 13:11:50|489.05|483.65|488.86|483.46|489.07|483.67|488.79|483.39|18
1625231520000|2021-07-02 13:12:00|488.83|483.43|488.91|483.51|488.91|483.51|488.83|483.43|14
1625231530000|2021-07-02 13:12:10|488.9|483.5|488.94|483.54|488.95|483.55|488.9|483.5|4
1625231540000|2021-07-02 13:12:20|488.95|483.55|489.01|483.61|489.02|483.62|488.79|483.39|11
1625231550000|2021-07-02 13:12:30|489.06|483.66|489.74|484.34|489.74|484.34|489.06|483.66|19
1625231560000|2021-07-02 13:12:40|489.8|484.4|489.93|484.53|489.94|484.54|489.71|484.31|17
1625231570000|2021-07-02 13:12:50|489.94|484.54|489.91|484.51|489.97|484.57|489.87|484.47|16
1625231580000|2021-07-02 13:13:00|489.92|484.52|490.12|484.72|490.12|484.72|489.92|484.52|19
1625231590000|2021-07-02 13:13:10|490.13|484.73|490.22|484.82|490.23|484.83|490.09|484.69|16
1625231600000|2021-07-02 13:13:20|490.18|484.78|490.38|484.98|490.39|484.99|490.13|484.73|20
1625231610000|2021-07-02 13:13:30|490.32|484.92|490.36|484.96|490.37|484.97|490.32|484.92|9
1625231620000|2021-07-02 13:13:40|490.38|484.98|490.46|485.06|490.48|485.08|490.38|484.98|15
1625231630000|2021-07-02 13:13:50|490.48|485.08|490.48|485.08|490.48|485.08|490.39|484.99|8
1625231640000|2021-07-02 13:14:00|490.49|485.09|490.6|485.2|490.6|485.2|490.47|485.07|10
1625231650000|2021-07-02 13:14:10|490.61|485.21|490.62|485.22|490.62|485.22|490.5|485.1|16
1625231660000|2021-07-02 13:14:20|490.63|485.23|490.68|485.28|490.68|485.28|490.62|485.22|8
1625231670000|2021-07-02 13:14:30|490.7|485.3|490.4|485|490.7|485.3|490.36|484.96|16
1625231680000|2021-07-02 13:14:40|490.41|485.01|490.67|485.27|490.69|485.29|490.4|485|18
1625231690000|2021-07-02 13:14:50|490.7|485.3|490.85|485.45|490.86|485.46|490.7|485.3|11
1625231700000|2021-07-02 13:15:00|490.81|485.41|490.95|485.55|490.96|485.56|490.81|485.41|10
1625231710000|2021-07-02 13:15:10|491.06|485.66|490.81|485.41|491.08|485.68|490.8|485.4|11
1625231720000|2021-07-02 13:15:20|490.82|485.42|491.18|485.78|491.18|485.78|490.81|485.41|19
1625231730000|2021-07-02 13:15:30|491.1|485.7|491.13|485.73|491.13|485.73|491.1|485.7|4
1625231740000|2021-07-02 13:15:40|491.14|485.74|491.38|485.98|491.38|485.98|491.14|485.74|15
1625231750000|2021-07-02 13:15:50|491.44|486.04|491.28|485.88|491.44|486.04|491.24|485.84|18
1625231760000|2021-07-02 13:16:00|491.26|485.86|491.31|485.91|491.33|485.93|491.26|485.86|11
1625231770000|2021-07-02 13:16:10|491.29|485.89|491.34|485.94|491.4|486|491.29|485.89|17
1625231780000|2021-07-02 13:16:20|491.32|485.92|491.41|486.01|491.42|486.02|491.32|485.92|8
1625231790000|2021-07-02 13:16:30|491.4|486|491.39|485.99|491.41|486.01|491.34|485.94|12
1625231800000|2021-07-02 13:16:40|491.38|485.98|491.58|486.18|491.62|486.22|491.38|485.98|18
1625231810000|2021-07-02 13:16:50|491.6|486.2|491.54|486.14|491.6|486.2|491.54|486.14|7
1625231820000|2021-07-02 13:17:00|491.57|486.17|491.53|486.13|491.62|486.22|491.53|486.13|8
1625231830000|2021-07-02 13:17:10|491.57|486.17|491.29|485.89|491.57|486.17|491.29|485.89|13
1625231840000|2021-07-02 13:17:20|491.28|485.88|491.3|485.9|491.36|485.96|491.26|485.86|11
1625231850000|2021-07-02 13:17:30|491.25|485.85|491.01|485.61|491.25|485.85|491.01|485.61|6
1625231860000|2021-07-02 13:17:40|490.99|485.59|490.74|485.34|490.99|485.59|490.74|485.34|17
1625231870000|2021-07-02 13:17:50|490.75|485.35|490.7|485.3|490.8|485.4|490.62|485.22|11
1625231880000|2021-07-02 13:18:00|490.71|485.31|490.36|484.96|490.71|485.31|490.36|484.96|12
1625231890000|2021-07-02 13:18:10|490.34|484.94|490.51|485.11|490.51|485.11|490.34|484.94|9
1625231900000|2021-07-02 13:18:20|490.54|485.14|490.73|485.33|490.73|485.33|490.54|485.14|8
1625231910000|2021-07-02 13:18:30|490.65|485.25|490.34|484.94|490.65|485.25|490.29|484.89|17
1625231920000|2021-07-02 13:18:40|490.33|484.93|490.12|484.72|490.38|484.98|490.1|484.7|18
1625231930000|2021-07-02 13:18:50|489.98|484.58|489.97|484.57|489.98|484.58|489.83|484.43|15
1625231940000|2021-07-02 13:19:00|489.99|484.59|490.23|484.83|490.24|484.84|489.99|484.59|17
1625231950000|2021-07-02 13:19:10|490.22|484.82|490.17|484.77|490.22|484.82|490.09|484.69|15
1625231960000|2021-07-02 13:19:20|490.15|484.75|490.13|484.73|490.17|484.77|490.13|484.73|7
1625231970000|2021-07-02 13:19:30|490.14|484.74|490.25|484.85|490.26|484.86|490.14|484.74|8
1625231980000|2021-07-02 13:19:40|490.24|484.84|490.12|484.72|490.24|484.84|490.12|484.72|12
1625231990000|2021-07-02 13:19:50|490.11|484.71|490|484.6|490.11|484.71|489.93|484.53|14
1625232000000|2021-07-02 13:20:00|489.97|484.57|489.75|484.35|489.99|484.59|489.75|484.35|16
1625232010000|2021-07-02 13:20:10|489.7|484.3|489.78|484.38|489.78|484.38|489.56|484.16|15
1625232020000|2021-07-02 13:20:20|489.77|484.37|489.76|484.36|489.82|484.42|489.71|484.31|16
1625232030000|2021-07-02 13:20:30|489.71|484.31|489.47|484.07|489.72|484.32|489.47|484.07|11
1625232040000|2021-07-02 13:20:40|489.48|484.08|489.5|484.1|489.53|484.13|489.39|483.99|20
1625232050000|2021-07-02 13:20:50|489.49|484.09|489.26|483.86|489.57|484.17|489.26|483.86|13
1625232060000|2021-07-02 13:21:00|489.13|483.73|489.01|483.61|489.13|483.73|489|483.6|12
1625232070000|2021-07-02 13:21:10|489.02|483.62|489.09|483.69|489.09|483.69|489.01|483.61|11
1625232080000|2021-07-02 13:21:20|489.04|483.64|488.96|483.56|489.04|483.64|488.95|483.55|12
1625232090000|2021-07-02 13:21:30|488.9|483.5|489.27|483.87|489.27|483.87|488.89|483.49|12
1625232100000|2021-07-02 13:21:40|489.26|483.86|489.3|483.9|489.3|483.9|489.22|483.82|12
1625232110000|2021-07-02 13:21:50|489.29|483.89|489.18|483.78|489.29|483.89|489.16|483.76|10
1625232120000|2021-07-02 13:22:00|489.13|483.73|488.71|483.31|489.13|483.73|488.65|483.25|19
1625232130000|2021-07-02 13:22:10|488.67|483.27|488.89|483.49|488.92|483.52|488.56|483.16|15
1625232140000|2021-07-02 13:22:20|488.79|483.39|489.22|483.82|489.22|483.82|488.79|483.39|13
1625232150000|2021-07-02 13:22:30|489.24|483.84|489.11|483.71|489.32|483.92|489|483.6|21
1625232160000|2021-07-02 13:22:40|489.13|483.73|489.28|483.88|489.28|483.88|489.07|483.67|22
1625232170000|2021-07-02 13:22:50|489.3|483.9|489.3|483.9|489.31|483.91|489.22|483.82|17
1625232180000|2021-07-02 13:23:00|489.29|483.89|489.09|483.69|489.3|483.9|489.06|483.66|15
1625232190000|2021-07-02 13:23:10|489.04|483.64|488.92|483.52|489.04|483.64|488.88|483.48|10
1625232200000|2021-07-02 13:23:20|488.9|483.5|488.97|483.57|488.99|483.59|488.9|483.5|9
1625232210000|2021-07-02 13:23:30|488.96|483.56|488.82|483.42|489.01|483.61|488.82|483.42|16
1625232220000|2021-07-02 13:23:40|488.71|483.31|488.56|483.16|488.72|483.32|488.52|483.12|16
1625232230000|2021-07-02 13:23:50|488.51|483.11|488.66|483.26|488.66|483.26|488.51|483.11|16
1625232240000|2021-07-02 13:24:00|488.67|483.27|488.72|483.32|488.72|483.32|488.67|483.27|4
1625232250000|2021-07-02 13:24:10|488.68|483.28|488.54|483.14|488.68|483.28|488.54|483.14|5
1625232260000|2021-07-02 13:24:20|488.56|483.16|488.39|482.99|488.61|483.21|488.31|482.91|17
1625232270000|2021-07-02 13:24:30|488.4|483|488.42|483.02|488.42|483.02|488.31|482.91|13
1625232280000|2021-07-02 13:24:40|488.43|483.03|488.5|483.1|488.62|483.22|488.43|483.03|14
1625232290000|2021-07-02 13:24:50|488.49|483.09|488.41|483.01|488.49|483.09|488.37|482.97|10
1625232300000|2021-07-02 13:25:00|488.4|483|488.41|483.01|488.41|483.01|488.38|482.98|4
1625232310000|2021-07-02 13:25:10|488.4|483|488.38|482.98|488.41|483.01|488.38|482.98|6
1625232320000|2021-07-02 13:25:20|488.37|482.97|488.26|482.86|488.37|482.97|488.26|482.86|9
1625232330000|2021-07-02 13:25:30|488.27|482.87|488.45|483.05|488.51|483.11|488.24|482.84|17
1625232340000|2021-07-02 13:25:40|488.56|483.16|488.55|483.15|488.61|483.21|488.54|483.14|13
1625232350000|2021-07-02 13:25:50|488.54|483.14|488.41|483.01|488.54|483.14|488.38|482.98|11
1625232360000|2021-07-02 13:26:00|488.42|483.02|488.44|483.04|488.45|483.05|488.42|483.02|5
1625232370000|2021-07-02 13:26:10|488.45|483.05|488.45|483.05|488.51|483.11|488.41|483.01|9
1625232380000|2021-07-02 13:26:20|488.44|483.04|488.29|482.89|488.44|483.04|488.29|482.89|7
1625232390000|2021-07-02 13:26:30|488.21|482.81|488.07|482.67|488.21|482.81|488.01|482.61|19
1625232400000|2021-07-02 13:26:40|487.99|482.59|488.28|482.88|488.28|482.88|487.99|482.59|14
1625232410000|2021-07-02 13:26:50|488.34|482.94|488.4|483|488.4|483|488.32|482.92|13
1625232420000|2021-07-02 13:27:00|488.38|482.98|488.43|483.03|488.43|483.03|488.34|482.94|11
1625232430000|2021-07-02 13:27:10|488.44|483.04|488.64|483.24|488.64|483.24|488.36|482.96|13
1625232440000|2021-07-02 13:27:20|488.65|483.25|488.58|483.18|488.76|483.36|488.58|483.18|13
1625232450000|2021-07-02 13:27:30|488.59|483.19|488.63|483.23|488.63|483.23|488.58|483.18|8
1625232460000|2021-07-02 13:27:40|488.64|483.24|488.65|483.25|488.65|483.25|488.63|483.23|6
1625232470000|2021-07-02 13:27:50|488.6|483.2|488.41|483.01|488.6|483.2|488.41|483.01|12
1625232480000|2021-07-02 13:28:00|488.42|483.02|488.43|483.03|488.43|483.03|488.42|483.02|2
1625232490000|2021-07-02 13:28:10|488.41|483.01|488.35|482.95|488.42|483.02|488.35|482.95|12
1625232500000|2021-07-02 13:28:20|488.34|482.94|488.17|482.77|488.34|482.94|488.05|482.65|17
1625232510000|2021-07-02 13:28:30|488.14|482.74|488.24|482.84|488.33|482.93|488.14|482.74|15
1625232520000|2021-07-02 13:28:40|488.23|482.83|488.3|482.9|488.3|482.9|488.23|482.83|5
1625232530000|2021-07-02 13:28:50|488.29|482.89|488.24|482.84|488.29|482.89|488.2|482.8|5
1625232540000|2021-07-02 13:29:00|488.3|482.9|488.33|482.93|488.33|482.93|488.29|482.89|3
1625232550000|2021-07-02 13:29:10|488.36|482.96|488.63|483.23|488.68|483.28|488.36|482.96|15
1625232560000|2021-07-02 13:29:20|488.64|483.24|488.45|483.05|488.64|483.24|488.44|483.04|9
1625232570000|2021-07-02 13:29:30|488.48|483.08|488.41|483.01|488.48|483.08|488.27|482.87|9
1625232580000|2021-07-02 13:29:40|488.42|483.02|488.58|483.18|488.58|483.18|488.42|483.02|6
1625232590000|2021-07-02 13:29:50|488.59|483.19|488.52|483.12|488.59|483.19|488.52|483.12|7
1625232600000|2021-07-02 13:30:00|488.59|483.19|488.59|483.19|488.59|483.19|488.59|483.19|1
1625232610000|2021-07-02 13:30:10|488.67|483.27|488.7|483.3|488.7|483.3|488.67|483.27|4
1625232620000|2021-07-02 13:30:20|488.68|483.28|488.63|483.23|488.69|483.29|488.62|483.22|10
1625232630000|2021-07-02 13:30:30|488.62|483.22|488.3|482.9|488.65|483.25|488.29|482.89|15
1625232640000|2021-07-02 13:30:40|488.28|482.88|488.28|482.88|488.31|482.91|488.25|482.85|18
1625232650000|2021-07-02 13:30:50|488.26|482.86|488.13|482.73|488.26|482.86|488.13|482.73|12
1625232660000|2021-07-02 13:31:00|488.1|482.7|487.69|482.29|488.1|482.7|487.58|482.18|21
1625232670000|2021-07-02 13:31:10|487.68|482.28|487.48|482.08|487.68|482.28|487.47|482.07|19
1625232680000|2021-07-02 13:31:20|487.46|482.06|487.37|481.97|487.46|482.06|487.37|481.97|8
1625232690000|2021-07-02 13:31:30|487.39|481.99|487.32|481.92|487.46|482.06|487.32|481.92|16
1625232700000|2021-07-02 13:31:40|487.25|481.85|487.01|481.61|487.33|481.93|486.98|481.58|20
1625232710000|2021-07-02 13:31:50|487.02|481.62|487|481.6|487.04|481.64|486.98|481.58|13
1625232720000|2021-07-02 13:32:00|487.01|481.61|487.22|481.82|487.25|481.85|486.96|481.56|20
1625232730000|2021-07-02 13:32:10|487.19|481.79|487.03|481.63|487.2|481.8|487.03|481.63|10
1625232740000|2021-07-02 13:32:20|487.11|481.71|487.31|481.91|487.33|481.93|487.07|481.67|20
1625232750000|2021-07-02 13:32:30|487.33|481.93|487.16|481.76|487.34|481.94|487.15|481.75|8
1625232760000|2021-07-02 13:32:40|487.14|481.74|487.06|481.66|487.15|481.75|486.97|481.57|13
1625232770000|2021-07-02 13:32:50|487.07|481.67|486.78|481.38|487.07|481.67|486.77|481.37|22
1625232780000|2021-07-02 13:33:00|486.76|481.36|486.65|481.25|486.76|481.36|486.61|481.21|10
1625232790000|2021-07-02 13:33:10|486.67|481.27|486.68|481.28|486.73|481.33|486.65|481.25|10
1625232800000|2021-07-02 13:33:20|486.66|481.26|486.65|481.25|486.68|481.28|486.6|481.2|7
1625232810000|2021-07-02 13:33:30|486.71|481.31|486.43|481.03|486.71|481.31|486.38|480.98|11
1625232820000|2021-07-02 13:33:40|486.44|481.04|486.45|481.05|486.45|481.05|486.31|480.91|9
1625232830000|2021-07-02 13:33:50|486.46|481.06|486.46|481.06|486.52|481.12|486.46|481.06|5
1625232840000|2021-07-02 13:34:00|486.45|481.05|486.43|481.03|486.49|481.09|486.41|481.01|17
1625232850000|2021-07-02 13:34:10|486.51|481.11|486.65|481.25|486.66|481.26|486.43|481.03|13
1625232860000|2021-07-02 13:34:20|486.68|481.28|486.9|481.5|487.06|481.66|486.68|481.28|18
1625232870000|2021-07-02 13:34:30|486.83|481.43|487.19|481.79|487.23|481.83|486.82|481.42|13
1625232880000|2021-07-02 13:34:40|487.22|481.82|487.46|482.06|487.47|482.07|487.22|481.82|13
1625232890000|2021-07-02 13:34:50|487.44|482.04|487.49|482.09|487.49|482.09|487.37|481.97|17
1625232900000|2021-07-02 13:35:00|487.52|482.12|487.37|481.97|487.52|482.12|487.35|481.95|12
1625232910000|2021-07-02 13:35:10|487.39|481.99|487.43|482.03|487.43|482.03|487.39|481.99|3
1625232920000|2021-07-02 13:35:20|487.46|482.06|488.13|482.73|488.13|482.73|487.45|482.05|14
1625232930000|2021-07-02 13:35:30|488.09|482.69|488.03|482.63|488.16|482.76|487.94|482.54|16
1625232940000|2021-07-02 13:35:40|488.12|482.72|488.25|482.85|488.28|482.88|488.12|482.72|6
1625232950000|2021-07-02 13:35:50|488.26|482.86|488.21|482.81|488.28|482.88|488.17|482.77|11
1625232960000|2021-07-02 13:36:00|488.2|482.8|488.17|482.77|488.2|482.8|487.95|482.55|23
1625232970000|2021-07-02 13:36:10|488.18|482.78|488.59|483.19|488.59|483.19|488.18|482.78|7
1625232980000|2021-07-02 13:36:20|488.6|483.2|489.17|483.77|489.21|483.81|488.6|483.2|24
1625232990000|2021-07-02 13:36:30|489.18|483.78|489.13|483.73|489.18|483.78|489.11|483.71|14
1625233000000|2021-07-02 13:36:40|489.11|483.71|488.91|483.51|489.14|483.74|488.91|483.51|19
1625233010000|2021-07-02 13:36:50|488.93|483.53|488.92|483.52|488.97|483.57|488.92|483.52|13
1625233020000|2021-07-02 13:37:00|488.93|483.53|488.98|483.58|488.99|483.59|488.87|483.47|14
1625233030000|2021-07-02 13:37:10|489|483.6|489.02|483.62|489.02|483.62|489|483.6|2
1625233040000|2021-07-02 13:37:20|488.97|483.57|488.98|483.58|488.99|483.59|488.96|483.56|7
1625233050000|2021-07-02 13:37:30|488.99|483.59|488.99|483.59|488.99|483.59|488.98|483.58|7
1625233060000|2021-07-02 13:37:40|488.94|483.54|488.96|483.56|488.96|483.56|488.94|483.54|5
1625233070000|2021-07-02 13:37:50|488.95|483.55|488.95|483.55|488.95|483.55|488.93|483.53|6
1625233080000|2021-07-02 13:38:00|488.96|483.56|489.03|483.63|489.03|483.63|488.96|483.56|3
1625233090000|2021-07-02 13:38:10|489.02|483.62|488.99|483.59|489.02|483.62|488.97|483.57|7
1625233100000|2021-07-02 13:38:20|488.98|483.58|488.85|483.45|488.98|483.58|488.85|483.45|13
1625233110000|2021-07-02 13:38:30|488.84|483.44|488.83|483.43|488.87|483.47|488.81|483.41|8
1625233120000|2021-07-02 13:38:40|488.85|483.45|488.85|483.45|488.85|483.45|488.85|483.45|1
1625233130000|2021-07-02 13:38:50|488.83|483.43|488.47|483.07|488.84|483.44|488.47|483.07|14
1625233140000|2021-07-02 13:39:00|488.36|482.96|488.27|482.87|488.38|482.98|488.27|482.87|11
1625233150000|2021-07-02 13:39:10|488.26|482.86|488.61|483.21|488.63|483.23|488.26|482.86|21
1625233160000|2021-07-02 13:39:20|488.62|483.22|488.15|482.75|488.62|483.22|488.14|482.74|22
1625233170000|2021-07-02 13:39:30|488.16|482.76|488.09|482.69|488.18|482.78|488.07|482.67|15
1625233180000|2021-07-02 13:39:40|488.07|482.67|488.06|482.66|488.15|482.75|488.06|482.66|17
1625233190000|2021-07-02 13:39:50|488.17|482.77|488.27|482.87|488.27|482.87|488.09|482.69|12
1625233200000|2021-07-02 13:40:00|488.26|482.86|488.21|482.81|488.27|482.87|488.21|482.81|8
1625233210000|2021-07-02 13:40:10|488.17|482.77|488.1|482.7|488.18|482.78|488.1|482.7|11
1625233220000|2021-07-02 13:40:20|488.06|482.66|488.06|482.66|488.09|482.69|488.05|482.65|7
1625233230000|2021-07-02 13:40:30|488.07|482.67|488.08|482.68|488.09|482.69|488.07|482.67|9
1625233240000|2021-07-02 13:40:40|488.09|482.69|487.93|482.53|488.09|482.69|487.92|482.52|11
1625233250000|2021-07-02 13:40:50|487.95|482.55|488.05|482.65|488.07|482.67|487.95|482.55|8
1625233260000|2021-07-02 13:41:00|488.04|482.64|488.68|483.28|488.68|483.28|488.04|482.64|14
1625233270000|2021-07-02 13:41:10|488.69|483.29|489.02|483.62|489.03|483.63|488.69|483.29|19
1625233280000|2021-07-02 13:41:20|489.01|483.61|488.99|483.59|489.01|483.61|488.9|483.5|15
1625233290000|2021-07-02 13:41:30|488.96|483.56|488.94|483.54|489.04|483.64|488.88|483.48|16
1625233300000|2021-07-02 13:41:40|488.95|483.55|488.86|483.46|488.95|483.55|488.66|483.26|18
1625233310000|2021-07-02 13:41:50|488.85|483.45|488.97|483.57|488.97|483.57|488.77|483.37|15
1625233320000|2021-07-02 13:42:00|488.96|483.56|488.89|483.49|489.08|483.68|488.89|483.49|11
1625233330000|2021-07-02 13:42:10|488.93|483.53|488.56|483.16|488.93|483.53|488.53|483.13|19
1625233340000|2021-07-02 13:42:20|488.55|483.15|488.39|482.99|488.56|483.16|488.39|482.99|3
1625233350000|2021-07-02 13:42:30|488.33|482.93|488.07|482.67|488.41|483.01|488.07|482.67|17
1625233360000|2021-07-02 13:42:40|488.09|482.69|488.28|482.88|488.28|482.88|488.07|482.67|18
1625233370000|2021-07-02 13:42:50|488.37|482.97|488.61|483.21|488.61|483.21|488.37|482.97|12
1625233380000|2021-07-02 13:43:00|488.57|483.17|488.77|483.37|488.77|483.37|488.57|483.17|5
1625233390000|2021-07-02 13:43:10|488.73|483.33|488.98|483.58|488.98|483.58|488.73|483.33|18
1625233400000|2021-07-02 13:43:20|488.97|483.57|489.04|483.64|489.04|483.64|488.97|483.57|5
1625233410000|2021-07-02 13:43:30|489.07|483.67|489.08|483.68|489.08|483.68|489.07|483.67|2
1625233420000|2021-07-02 13:43:40|489.15|483.75|489.43|484.03|489.44|484.04|489.13|483.73|15
1625233430000|2021-07-02 13:43:50|489.41|484.01|489|483.6|489.41|484.01|488.86|483.46|16
1625233440000|2021-07-02 13:44:00|488.99|483.59|488.5|483.1|489|483.6|488.5|483.1|17
1625233450000|2021-07-02 13:44:10|488.49|483.09|488.48|483.08|488.54|483.14|488.42|483.02|12
1625233460000|2021-07-02 13:44:20|488.37|482.97|488.3|482.9|488.37|482.97|488.21|482.81|17
1625233470000|2021-07-02 13:44:30|488.38|482.98|488.37|482.97|488.38|482.98|488.28|482.88|15
1625233480000|2021-07-02 13:44:40|488.43|483.03|488.58|483.18|488.58|483.18|488.43|483.03|5
1625233490000|2021-07-02 13:44:50|488.57|483.17|488.96|483.56|488.97|483.57|488.57|483.17|17
1625233500000|2021-07-02 13:45:00|488.95|483.55|488.98|483.58|488.98|483.58|488.95|483.55|6
1625233510000|2021-07-02 13:45:10|488.99|483.59|489.23|483.83|489.23|483.83|488.99|483.59|9
1625233520000|2021-07-02 13:45:20|489.16|483.76|489.22|483.82|489.22|483.82|488.89|483.49|18
1625233530000|2021-07-02 13:45:30|489.28|483.88|489.59|484.19|489.59|484.19|489.27|483.87|12
1625233540000|2021-07-02 13:45:40|489.6|484.2|489.77|484.37|489.77|484.37|489.6|484.2|4
1625233550000|2021-07-02 13:45:50|489.8|484.4|489.77|484.37|489.95|484.55|489.72|484.32|19
1625233560000|2021-07-02 13:46:00|489.74|484.34|489.51|484.11|489.74|484.34|489.51|484.11|23
1625233570000|2021-07-02 13:46:10|489.5|484.1|489.31|483.91|489.54|484.14|489.24|483.84|19
1625233580000|2021-07-02 13:46:20|489.32|483.92|489.97|484.57|489.97|484.57|489.32|483.92|19
1625233590000|2021-07-02 13:46:30|490|484.6|490.36|484.96|490.46|485.06|489.94|484.54|29
1625233600000|2021-07-02 13:46:40|490.35|484.95|490.24|484.84|490.35|484.95|490.12|484.72|25
1625233610000|2021-07-02 13:46:50|490.25|484.85|490.34|484.94|490.37|484.97|490.25|484.85|16
1625233620000|2021-07-02 13:47:00|490.31|484.91|490.55|485.15|490.57|485.17|490.28|484.88|22
1625233630000|2021-07-02 13:47:10|490.57|485.17|490.79|485.39|490.98|485.58|490.54|485.14|24
1625233640000|2021-07-02 13:47:20|490.68|485.28|490.4|485|490.68|485.28|490.28|484.88|30
1625233650000|2021-07-02 13:47:30|490.43|485.03|490.37|484.97|490.56|485.16|490.32|484.92|21
1625233660000|2021-07-02 13:47:40|490.36|484.96|490.3|484.9|490.4|485|490.28|484.88|23
1625233670000|2021-07-02 13:47:50|490.31|484.91|490.28|484.88|490.42|485.02|490.26|484.86|28
1625233680000|2021-07-02 13:48:00|490.33|484.93|490.34|484.94|490.4|485|490.31|484.91|20
1625233690000|2021-07-02 13:48:10|490.39|484.99|490.54|485.14|490.56|485.16|490.39|484.99|11
1625233700000|2021-07-02 13:48:20|490.56|485.16|490.56|485.16|490.65|485.25|490.54|485.14|22
1625233710000|2021-07-02 13:48:30|490.58|485.18|490.71|485.31|490.71|485.31|490.57|485.17|15
1625233720000|2021-07-02 13:48:40|490.7|485.3|490.78|485.38|490.79|485.39|490.7|485.3|11
1625233730000|2021-07-02 13:48:50|490.8|485.4|490.76|485.36|490.84|485.44|490.75|485.35|19
1625233740000|2021-07-02 13:49:00|490.77|485.37|490.67|485.27|490.79|485.39|490.67|485.27|15
1625233750000|2021-07-02 13:49:10|490.58|485.18|490.61|485.21|490.63|485.23|490.35|484.95|27
1625233760000|2021-07-02 13:49:20|490.62|485.22|490.48|485.08|490.65|485.25|490.47|485.07|16
1625233770000|2021-07-02 13:49:30|490.56|485.16|490.54|485.14|490.56|485.16|490.49|485.09|21
1625233780000|2021-07-02 13:49:40|490.55|485.15|490.55|485.15|490.55|485.15|490.52|485.12|6
1625233790000|2021-07-02 13:49:50|490.61|485.21|490.6|485.2|490.65|485.25|490.58|485.18|12
1625233800000|2021-07-02 13:50:00|490.61|485.21|490.6|485.2|490.63|485.23|490.58|485.18|13
1625233810000|2021-07-02 13:50:10|490.59|485.19|490.46|485.06|490.6|485.2|490.37|484.97|17
1625233820000|2021-07-02 13:50:20|490.48|485.08|490.54|485.14|490.6|485.2|490.47|485.07|22
1625233830000|2021-07-02 13:50:30|490.55|485.15|490.68|485.28|490.73|485.33|490.53|485.13|13
1625233840000|2021-07-02 13:50:40|490.67|485.27|490.61|485.21|490.7|485.3|490.59|485.19|14
1625233850000|2021-07-02 13:50:50|490.63|485.23|490.6|485.2|490.69|485.29|490.56|485.16|19
1625233860000|2021-07-02 13:51:00|490.62|485.22|490.53|485.13|490.62|485.22|490.38|484.98|20
1625233870000|2021-07-02 13:51:10|490.54|485.14|490.54|485.14|490.55|485.15|490.51|485.11|12
1625233880000|2021-07-02 13:51:20|490.53|485.13|490.39|484.99|490.53|485.13|490.39|484.99|14
1625233890000|2021-07-02 13:51:30|490.4|485|490.3|484.9|490.44|485.04|490.24|484.84|18
1625233900000|2021-07-02 13:51:40|490.31|484.91|490.08|484.68|490.4|485|490.06|484.66|20
1625233910000|2021-07-02 13:51:50|490.06|484.66|490.07|484.67|490.09|484.69|490.05|484.65|9
1625233920000|2021-07-02 13:52:00|490.09|484.69|490.21|484.81|490.23|484.83|490.09|484.69|10
1625233930000|2021-07-02 13:52:10|490.22|484.82|490.23|484.83|490.27|484.87|490.2|484.8|14
1625233940000|2021-07-02 13:52:20|490.2|484.8|489.95|484.55|490.2|484.8|489.93|484.53|21
1625233950000|2021-07-02 13:52:30|489.94|484.54|489.9|484.5|490|484.6|489.89|484.49|14
1625233960000|2021-07-02 13:52:40|489.89|484.49|489.88|484.48|490.02|484.62|489.84|484.44|22
1625233970000|2021-07-02 13:52:50|489.89|484.49|489.94|484.54|489.95|484.55|489.87|484.47|15
1625233980000|2021-07-02 13:53:00|489.95|484.55|489.95|484.55|489.96|484.56|489.93|484.53|11
1625233990000|2021-07-02 13:53:10|489.94|484.54|489.86|484.46|489.94|484.54|489.83|484.43|14
1625234000000|2021-07-02 13:53:20|489.89|484.49|490.11|484.71|490.11|484.71|489.89|484.49|13
1625234010000|2021-07-02 13:53:30|490.12|484.72|490.17|484.77|490.18|484.78|490.12|484.72|11
1625234020000|2021-07-02 13:53:40|490.18|484.78|490.12|484.72|490.18|484.78|490.1|484.7|11
1625234030000|2021-07-02 13:53:50|490.13|484.73|490.18|484.78|490.19|484.79|490.13|484.73|10
1625234040000|2021-07-02 13:54:00|490.19|484.79|490.18|484.78|490.19|484.79|490.18|484.78|10
1625234050000|2021-07-02 13:54:10|490.19|484.79|490.04|484.64|490.19|484.79|490.03|484.63|16
1625234060000|2021-07-02 13:54:20|490.03|484.63|490.01|484.61|490.03|484.63|490.01|484.61|2
1625234070000|2021-07-02 13:54:30|490|484.6|489.74|484.34|490|484.6|489.72|484.32|19
1625234080000|2021-07-02 13:54:40|489.73|484.33|489.78|484.38|489.78|484.38|489.72|484.32|14
1625234090000|2021-07-02 13:54:50|489.75|484.35|489.7|484.3|489.75|484.35|489.66|484.26|16
1625234100000|2021-07-02 13:55:00|489.69|484.29|489.48|484.08|489.69|484.29|489.48|484.08|20
1625234110000|2021-07-02 13:55:10|489.49|484.09|489.45|484.05|489.49|484.09|489.45|484.05|6
1625234120000|2021-07-02 13:55:20|489.46|484.06|489.53|484.13|489.56|484.16|489.46|484.06|11
1625234130000|2021-07-02 13:55:30|489.54|484.14|489.51|484.11|489.54|484.14|489.51|484.11|13
1625234140000|2021-07-02 13:55:40|489.52|484.12|489.52|484.12|489.53|484.13|489.51|484.11|7
1625234150000|2021-07-02 13:55:50|489.51|484.11|489.4|484|489.55|484.15|489.34|483.94|16
1625234160000|2021-07-02 13:56:00|489.41|484.01|489.72|484.32|489.72|484.32|489.38|483.98|15
1625234170000|2021-07-02 13:56:10|489.71|484.31|489.85|484.45|489.85|484.45|489.71|484.31|17
1625234180000|2021-07-02 13:56:20|489.87|484.47|489.92|484.52|490.03|484.63|489.86|484.46|18
1625234190000|2021-07-02 13:56:30|489.91|484.51|489.69|484.29|489.96|484.56|489.69|484.29|16
1625234200000|2021-07-02 13:56:40|489.66|484.26|489.46|484.06|489.66|484.26|489.42|484.02|15
1625234210000|2021-07-02 13:56:50|489.45|484.05|489.5|484.1|489.51|484.11|489.44|484.04|15
1625234220000|2021-07-02 13:57:00|489.49|484.09|489.46|484.06|489.49|484.09|489.37|483.97|7
1625234230000|2021-07-02 13:57:10|489.45|484.05|489.61|484.21|489.62|484.22|489.45|484.05|17
1625234240000|2021-07-02 13:57:20|489.59|484.19|489.54|484.14|489.59|484.19|489.53|484.13|16
1625234250000|2021-07-02 13:57:30|489.57|484.17|489.54|484.14|489.57|484.17|489.36|483.96|23
1625234260000|2021-07-02 13:57:40|489.49|484.09|489.5|484.1|489.5|484.1|489.49|484.09|2
1625234270000|2021-07-02 13:57:50|489.53|484.13|489.83|484.43|489.84|484.44|489.53|484.13|12
1625234280000|2021-07-02 13:58:00|489.85|484.45|490.49|485.09|490.49|485.09|489.85|484.45|23
1625234290000|2021-07-02 13:58:10|490.48|485.08|490.04|484.64|490.49|485.09|490.04|484.64|22
1625234300000|2021-07-02 13:58:20|490.09|484.69|489.99|484.59|490.1|484.7|489.92|484.52|22
1625234310000|2021-07-02 13:58:30|490|484.6|490.04|484.64|490.04|484.64|489.92|484.52|21
1625234320000|2021-07-02 13:58:40|490.06|484.66|490.14|484.74|490.14|484.74|490.05|484.65|13
1625234330000|2021-07-02 13:58:50|490.18|484.78|490.15|484.75|490.2|484.8|490.15|484.75|10
1625234340000|2021-07-02 13:59:00|490.16|484.76|490.16|484.76|490.19|484.79|490.15|484.75|14
1625234350000|2021-07-02 13:59:10|490.15|484.75|490.41|485.01|490.41|485.01|490.13|484.73|16
1625234360000|2021-07-02 13:59:20|490.35|484.95|490.33|484.93|490.35|484.95|490.27|484.87|10
1625234370000|2021-07-02 13:59:30|490.32|484.92|490.34|484.94|490.38|484.98|490.3|484.9|18
1625234380000|2021-07-02 13:59:40|490.35|484.95|490.16|484.76|490.35|484.95|490.15|484.75|8
1625234390000|2021-07-02 13:59:50|490.15|484.75|490.16|484.76|490.16|484.76|490.15|484.75|2
1625234400000|2021-07-02 14:00:00|490.15|484.75|490.29|484.89|490.33|484.93|490.15|484.75|17
1625234410000|2021-07-02 14:00:10|490.28|484.88|489.75|484.35|490.28|484.88|489.75|484.35|15
1625234420000|2021-07-02 14:00:20|489.76|484.36|489.94|484.54|489.96|484.56|489.74|484.34|24
1625234430000|2021-07-02 14:00:30|489.95|484.55|490.15|484.75|490.23|484.83|489.93|484.53|18
1625234440000|2021-07-02 14:00:40|490.09|484.69|489.94|484.54|490.1|484.7|489.9|484.5|22
1625234450000|2021-07-02 14:00:50|489.86|484.46|490.02|484.62|490.04|484.64|489.86|484.46|24
1625234460000|2021-07-02 14:01:00|490.09|484.69|490.15|484.75|490.15|484.75|490.09|484.69|8
1625234470000|2021-07-02 14:01:10|490.13|484.73|490.21|484.81|490.23|484.83|490.13|484.73|12
1625234480000|2021-07-02 14:01:20|490.26|484.86|490.26|484.86|490.26|484.86|490.26|484.86|1
1625234490000|2021-07-02 14:01:30|490.27|484.87|490.3|484.9|490.3|484.9|490.27|484.87|4
1625234500000|2021-07-02 14:01:40|490.31|484.91|490.31|484.91|490.31|484.91|490.31|484.91|1
1625234510000|2021-07-02 14:01:50|490.33|484.93|490.33|484.93|490.33|484.93|490.33|484.93|1
1625234520000|2021-07-02 14:02:00|490.34|484.94|490.38|484.98|490.38|484.98|490.34|484.94|3
1625234530000|2021-07-02 14:02:10|490.36|484.96|490.28|484.88|490.38|484.98|490.28|484.88|8
1625234540000|2021-07-02 14:02:20|490.2|484.8|490.14|484.74|490.28|484.88|490.14|484.74|4
1625234550000|2021-07-02 14:02:30|490.06|484.66|490.01|484.61|490.06|484.66|489.99|484.59|6
1625234560000|2021-07-02 14:02:40|489.82|484.42|489.71|484.31|489.84|484.44|489.63|484.23|27
1625234570000|2021-07-02 14:02:50|489.73|484.33|489.75|484.35|489.77|484.37|489.71|484.31|25
1625234580000|2021-07-02 14:03:00|489.76|484.36|490.25|484.85|490.25|484.85|489.76|484.36|18
1625234590000|2021-07-02 14:03:10|490.24|484.84|490.06|484.66|490.24|484.84|490.02|484.62|22
1625234600000|2021-07-02 14:03:20|490.07|484.67|489.59|484.19|490.08|484.68|489.56|484.16|21
1625234610000|2021-07-02 14:03:30|489.7|484.3|489.62|484.22|489.84|484.44|489.53|484.13|19
1625234620000|2021-07-02 14:03:40|489.59|484.19|489.4|484|489.66|484.26|489.4|484|22
1625234630000|2021-07-02 14:03:50|489.37|483.97|489.23|483.83|489.37|483.97|489.14|483.74|24
1625234640000|2021-07-02 14:04:00|489.25|483.85|489.26|483.86|489.27|483.87|489.25|483.85|12
1625234650000|2021-07-02 14:04:10|489.24|483.84|489.4|484|489.4|484|489.03|483.63|21
1625234660000|2021-07-02 14:04:20|489.52|484.12|489.52|484.12|489.57|484.17|489.44|484.04|26
1625234670000|2021-07-02 14:04:30|489.54|484.14|489.81|484.41|489.81|484.41|489.3|483.9|26
1625234680000|2021-07-02 14:04:40|489.92|484.52|489.65|484.25|490.14|484.74|489.53|484.13|25
1625234690000|2021-07-02 14:04:50|489.67|484.27|489.54|484.14|489.67|484.27|489.47|484.07|18
1625234700000|2021-07-02 14:05:00|489.55|484.15|489.87|484.47|489.88|484.48|489.46|484.06|16
1625234710000|2021-07-02 14:05:10|489.86|484.46|489.76|484.36|489.9|484.5|489.76|484.36|15
1625234720000|2021-07-02 14:05:20|489.73|484.33|489.46|484.06|489.75|484.35|489.41|484.01|27
1625234730000|2021-07-02 14:05:30|489.45|484.05|489.41|484.01|489.46|484.06|489.4|484|12
1625234740000|2021-07-02 14:05:40|489.4|484|489.41|484.01|489.43|484.03|489.4|484|10
1625234750000|2021-07-02 14:05:50|489.42|484.02|489.41|484.01|489.42|484.02|489.41|484.01|6
1625234770000|2021-07-02 14:06:10|489.34|483.94|489.26|483.86|489.42|484.02|489.22|483.82|16
1625234780000|2021-07-02 14:06:20|489.22|483.82|489.28|483.88|489.3|483.9|489.21|483.81|14
1625234790000|2021-07-02 14:06:30|489.27|483.87|489.31|483.91|489.37|483.97|489.27|483.87|12
1625234800000|2021-07-02 14:06:40|489.3|483.9|489.25|483.85|489.32|483.92|489.25|483.85|9
1625234810000|2021-07-02 14:06:50|489.24|483.84|489.24|483.84|489.25|483.85|489.24|483.84|3
1625234820000|2021-07-02 14:07:00|489.19|483.79|489.17|483.77|489.19|483.79|489.17|483.77|2
1625234830000|2021-07-02 14:07:10|489.18|483.78|489.18|483.78|489.23|483.83|489.18|483.78|13
1625234840000|2021-07-02 14:07:20|489.17|483.77|489.41|484.01|489.41|484.01|489.17|483.77|10
1625234850000|2021-07-02 14:07:30|489.43|484.03|489.42|484.02|489.5|484.1|489.39|483.99|21
1625234860000|2021-07-02 14:07:40|489.43|484.03|489.46|484.06|489.54|484.14|489.41|484.01|23
1625234870000|2021-07-02 14:07:50|489.48|484.08|489.45|484.05|489.52|484.12|489.4|484|24
1625234880000|2021-07-02 14:08:00|489.47|484.07|489.38|483.98|489.47|484.07|489.38|483.98|12
1625234890000|2021-07-02 14:08:10|489.37|483.97|489.37|483.97|489.47|484.07|489.37|483.97|11
1625234900000|2021-07-02 14:08:20|489.35|483.95|489.31|483.91|489.35|483.95|489.26|483.86|11
1625234910000|2021-07-02 14:08:30|489.18|483.78|489.22|483.82|489.22|483.82|489.18|483.78|10
1625234920000|2021-07-02 14:08:40|489.21|483.81|489.25|483.85|489.25|483.85|489.2|483.8|7
1625234930000|2021-07-02 14:08:50|489.24|483.84|489.31|483.91|489.32|483.92|489.24|483.84|6
1625234940000|2021-07-02 14:09:00|489.26|483.86|489.32|483.92|489.33|483.93|489.26|483.86|27
1625234950000|2021-07-02 14:09:10|489.3|483.9|489.33|483.93|489.33|483.93|489.25|483.85|18
1625234960000|2021-07-02 14:09:20|489.32|483.92|489.33|483.93|489.33|483.93|489.31|483.91|10
1625234970000|2021-07-02 14:09:30|489.32|483.92|488.82|483.42|489.37|483.97|488.82|483.42|19
1625234980000|2021-07-02 14:09:40|488.86|483.46|488.78|483.38|488.86|483.46|488.76|483.36|24
1625234990000|2021-07-02 14:09:50|488.71|483.31|488.92|483.52|488.92|483.52|488.71|483.31|15
1625235000000|2021-07-02 14:10:00|488.93|483.53|488.72|483.32|489.01|483.61|488.72|483.32|18
1625235010000|2021-07-02 14:10:10|488.73|483.33|488.68|483.28|488.73|483.33|488.65|483.25|23
1625235020000|2021-07-02 14:10:20|488.67|483.27|488.7|483.3|488.71|483.31|488.65|483.25|11
1625235030000|2021-07-02 14:10:30|488.73|483.33|488.73|483.33|488.79|483.39|488.72|483.32|6
1625235040000|2021-07-02 14:10:40|488.77|483.37|488.71|483.31|488.77|483.37|488.7|483.3|3
1625235050000|2021-07-02 14:10:50|488.8|483.4|488.77|483.37|488.8|483.4|488.77|483.37|2
1625235060000|2021-07-02 14:11:00|488.84|483.44|488.82|483.42|488.85|483.45|488.81|483.41|8
1625235070000|2021-07-02 14:11:10|488.89|483.49|489.05|483.65|489.05|483.65|488.89|483.49|15
1625235080000|2021-07-02 14:11:20|489.06|483.66|489.03|483.63|489.06|483.66|489.02|483.62|10
1625235090000|2021-07-02 14:11:30|489.04|483.64|489.09|483.69|489.09|483.69|489.04|483.64|5
1625235100000|2021-07-02 14:11:40|489.11|483.71|489.06|483.66|489.11|483.71|489.05|483.65|9
1625235110000|2021-07-02 14:11:50|489.05|483.65|488.89|483.49|489.06|483.66|488.82|483.42|16
1625235120000|2021-07-02 14:12:00|488.88|483.48|488.89|483.49|488.89|483.49|488.88|483.48|4
1625235130000|2021-07-02 14:12:10|488.9|483.5|489.17|483.77|489.17|483.77|488.9|483.5|8
1625235140000|2021-07-02 14:12:20|489.15|483.75|489.1|483.7|489.17|483.77|489.09|483.69|10
1625235150000|2021-07-02 14:12:30|489.12|483.72|489.14|483.74|489.16|483.76|489.08|483.68|13
1625235160000|2021-07-02 14:12:40|489.15|483.75|489.05|483.65|489.15|483.75|489.01|483.61|18
1625235170000|2021-07-02 14:12:50|489.04|483.64|489.05|483.65|489.07|483.67|489.03|483.63|10
1625235180000|2021-07-02 14:13:00|489.03|483.63|488.98|483.58|489.03|483.63|488.97|483.57|8
1625235190000|2021-07-02 14:13:10|489.04|483.64|489.05|483.65|489.05|483.65|489.04|483.64|2
1625235200000|2021-07-02 14:13:20|489.06|483.66|489.07|483.67|489.07|483.67|489.06|483.66|2
1625235210000|2021-07-02 14:13:30|488.99|483.59|489.05|483.65|489.05|483.65|488.99|483.59|2
1625235220000|2021-07-02 14:13:40|489.06|483.66|489.05|483.65|489.07|483.67|489.04|483.64|8
1625235230000|2021-07-02 14:13:50|489.04|483.64|488.85|483.45|489.04|483.64|488.8|483.4|11
1625235240000|2021-07-02 14:14:00|488.84|483.44|488.87|483.47|488.88|483.48|488.8|483.4|7
1625235250000|2021-07-02 14:14:10|488.91|483.51|488.93|483.53|488.97|483.57|488.91|483.51|7
1625235260000|2021-07-02 14:14:20|488.92|483.52|488.9|483.5|488.94|483.54|488.88|483.48|13
1625235270000|2021-07-02 14:14:30|488.89|483.49|488.98|483.58|488.98|483.58|488.89|483.49|7
1625235280000|2021-07-02 14:14:40|488.96|483.56|488.98|483.58|488.98|483.58|488.94|483.54|8
1625235290000|2021-07-02 14:14:50|489.04|483.64|489.04|483.64|489.04|483.64|489.04|483.64|1
1625235300000|2021-07-02 14:15:00|489.05|483.65|489.13|483.73|489.16|483.76|489.05|483.65|10
1625235310000|2021-07-02 14:15:10|489.19|483.79|489.18|483.78|489.19|483.79|489.17|483.77|8
1625235320000|2021-07-02 14:15:20|489.14|483.74|488.94|483.54|489.15|483.75|488.93|483.53|15
1625235330000|2021-07-02 14:15:30|488.89|483.49|488.73|483.33|488.89|483.49|488.72|483.32|12
1625235340000|2021-07-02 14:15:40|488.76|483.36|488.53|483.13|488.79|483.39|488.51|483.11|19
1625235350000|2021-07-02 14:15:50|488.51|483.11|488.24|482.84|488.51|483.11|488.24|482.84|17
1625235360000|2021-07-02 14:16:00|488.15|482.75|487.9|482.5|488.17|482.77|487.87|482.47|17
1625235370000|2021-07-02 14:16:10|487.89|482.49|487.95|482.55|487.95|482.55|487.89|482.49|19
1625235380000|2021-07-02 14:16:20|487.94|482.54|487.95|482.55|487.95|482.55|487.94|482.54|2
1625235390000|2021-07-02 14:16:30|488.08|482.68|488.2|482.8|488.23|482.83|488.08|482.68|20
1625235400000|2021-07-02 14:16:40|488.04|482.64|488.09|482.69|488.1|482.7|488.01|482.61|20
1625235410000|2021-07-02 14:16:50|488.11|482.71|488.44|483.04|488.48|483.08|488.11|482.71|25
1625235420000|2021-07-02 14:17:00|488.45|483.05|488.12|482.72|488.46|483.06|488.09|482.69|22
1625235430000|2021-07-02 14:17:10|488.1|482.7|488.15|482.75|488.17|482.77|488.09|482.69|12
1625235440000|2021-07-02 14:17:20|488.16|482.76|488.12|482.72|488.16|482.76|488.09|482.69|17
1625235450000|2021-07-02 14:17:30|488.13|482.73|488.21|482.81|488.21|482.81|488.13|482.73|9
1625235460000|2021-07-02 14:17:40|488.2|482.8|488.19|482.79|488.22|482.82|488.17|482.77|8
1625235470000|2021-07-02 14:17:50|488.2|482.8|488.31|482.91|488.35|482.95|488.19|482.79|14
1625235480000|2021-07-02 14:18:00|488.29|482.89|488.35|482.95|488.37|482.97|488.29|482.89|8
1625235490000|2021-07-02 14:18:10|488.41|483.01|488.78|483.38|488.8|483.4|488.41|483.01|21
1625235500000|2021-07-02 14:18:20|488.83|483.43|488.95|483.55|488.95|483.55|488.83|483.43|6
1625235510000|2021-07-02 14:18:30|488.96|483.56|489.17|483.77|489.18|483.78|488.96|483.56|19
1625235520000|2021-07-02 14:18:40|489.16|483.76|488.71|483.31|489.16|483.76|488.71|483.31|25
1625235530000|2021-07-02 14:18:50|488.72|483.32|488.78|483.38|488.78|483.38|488.7|483.3|15
1625235540000|2021-07-02 14:19:00|488.82|483.42|489.06|483.66|489.06|483.66|488.74|483.34|13
1625235550000|2021-07-02 14:19:10|489.12|483.72|489.13|483.73|489.13|483.73|489.12|483.72|2
1625235560000|2021-07-02 14:19:20|489.09|483.69|488.86|483.46|489.13|483.73|488.72|483.32|19
1625235570000|2021-07-02 14:19:30|488.82|483.42|488.93|483.53|488.93|483.53|488.77|483.37|14
1625235580000|2021-07-02 14:19:40|489.03|483.63|489.03|483.63|489.03|483.63|489.01|483.61|5
1625235590000|2021-07-02 14:19:50|489.02|483.62|488.95|483.55|489.02|483.62|488.89|483.49|8
1625235600000|2021-07-02 14:20:00|488.94|483.54|489.01|483.61|489.03|483.63|488.94|483.54|14
1625235610000|2021-07-02 14:20:10|489.03|483.63|489.54|484.14|489.54|484.14|489.03|483.63|13
1625235620000|2021-07-02 14:20:20|489.52|484.12|489.57|484.17|489.63|484.23|489.52|484.12|9
1625235630000|2021-07-02 14:20:30|489.6|484.2|489.69|484.29|489.69|484.29|489.55|484.15|11
1625235640000|2021-07-02 14:20:40|489.7|484.3|489.75|484.35|489.76|484.36|489.7|484.3|5
1625235650000|2021-07-02 14:20:50|489.74|484.34|489.77|484.37|489.77|484.37|489.74|484.34|3
1625235660000|2021-07-02 14:21:00|489.86|484.46|489.84|484.44|489.88|484.48|489.78|484.38|16
1625235670000|2021-07-02 14:21:10|489.83|484.43|489.87|484.47|489.89|484.49|489.83|484.43|14
1625235680000|2021-07-02 14:21:20|489.86|484.46|489.95|484.55|489.97|484.57|489.86|484.46|14
1625235690000|2021-07-02 14:21:30|489.96|484.56|489.99|484.59|490.04|484.64|489.96|484.56|14
1625235700000|2021-07-02 14:21:40|489.98|484.58|489.97|484.57|489.99|484.59|489.93|484.53|11
1625235710000|2021-07-02 14:21:50|489.95|484.55|489.66|484.26|489.98|484.58|489.66|484.26|24
1625235720000|2021-07-02 14:22:00|489.67|484.27|490.19|484.79|490.19|484.79|489.63|484.23|19
1625235730000|2021-07-02 14:22:10|490.17|484.77|490.45|485.05|490.45|485.05|490.17|484.77|20
1625235740000|2021-07-02 14:22:20|490.49|485.09|490.54|485.14|490.54|485.14|490.49|485.09|2
1625235750000|2021-07-02 14:22:30|490.69|485.29|490.64|485.24|490.69|485.29|490.6|485.2|7
1625235760000|2021-07-02 14:22:40|490.72|485.32|490.79|485.39|490.79|485.39|490.69|485.29|8
1625235770000|2021-07-02 14:22:50|490.84|485.44|490.84|485.44|490.84|485.44|490.82|485.42|3
1625235780000|2021-07-02 14:23:00|490.83|485.43|491.03|485.63|491.04|485.64|490.83|485.43|9
1625235790000|2021-07-02 14:23:10|491.05|485.65|491.12|485.72|491.2|485.8|491.02|485.62|23
1625235800000|2021-07-02 14:23:20|491.11|485.71|491.14|485.74|491.2|485.8|491.06|485.66|27
1625235810000|2021-07-02 14:23:30|491.15|485.75|491.31|485.91|491.31|485.91|491.15|485.75|15
1625235820000|2021-07-02 14:23:40|491.3|485.9|491.03|485.63|491.31|485.91|491.03|485.63|13
1625235830000|2021-07-02 14:23:50|491.06|485.66|491.06|485.66|491.09|485.69|491.01|485.61|18
1625235840000|2021-07-02 14:24:00|491.1|485.7|491.17|485.77|491.21|485.81|491.09|485.69|20
1625235850000|2021-07-02 14:24:10|491.18|485.78|491.01|485.61|491.18|485.78|491.01|485.61|25
1625235860000|2021-07-02 14:24:20|490.99|485.59|490.91|485.51|491.02|485.62|490.89|485.49|15
1625235870000|2021-07-02 14:24:30|490.89|485.49|490.69|485.29|490.93|485.53|490.68|485.28|18
1625235880000|2021-07-02 14:24:40|490.7|485.3|490.79|485.39|490.79|485.39|490.67|485.27|19
1625235890000|2021-07-02 14:24:50|490.78|485.38|490.73|485.33|490.79|485.39|490.72|485.32|13
1625235900000|2021-07-02 14:25:00|490.74|485.34|490.44|485.04|490.74|485.34|490.44|485.04|20
1625235910000|2021-07-02 14:25:10|490.37|484.97|490.3|484.9|490.37|484.97|490.21|484.81|17
1625235920000|2021-07-02 14:25:20|490.31|484.91|490.32|484.92|490.34|484.94|490.26|484.86|11
1625235930000|2021-07-02 14:25:30|490.28|484.88|490.6|485.2|490.6|485.2|490.28|484.88|13
1625235940000|2021-07-02 14:25:40|490.59|485.19|490.39|484.99|490.6|485.2|490.39|484.99|10
1625235950000|2021-07-02 14:25:50|490.38|484.98|490.39|484.99|490.4|485|490.27|484.87|18
1625235960000|2021-07-02 14:26:00|490.32|484.92|490.31|484.91|490.37|484.97|490.27|484.87|12
1625235970000|2021-07-02 14:26:10|490.29|484.89|489.97|484.57|490.3|484.9|489.97|484.57|15
1625235980000|2021-07-02 14:26:20|489.91|484.51|490|484.6|490.03|484.63|489.91|484.51|14
1625235990000|2021-07-02 14:26:30|489.99|484.59|490.02|484.62|490.03|484.63|489.91|484.51|12
1625236000000|2021-07-02 14:26:40|489.93|484.53|489.95|484.55|490.01|484.61|489.93|484.53|12
1625236010000|2021-07-02 14:26:50|489.98|484.58|490|484.6|490.02|484.62|489.94|484.54|6
1625236020000|2021-07-02 14:27:00|489.94|484.54|490.01|484.61|490.03|484.63|489.94|484.54|10
1625236030000|2021-07-02 14:27:10|490.05|484.65|490.49|485.09|490.51|485.11|490.05|484.65|21
1625236040000|2021-07-02 14:27:20|490.55|485.15|491.16|485.76|491.22|485.82|490.54|485.14|31
1625236050000|2021-07-02 14:27:30|491.21|485.81|491.64|486.24|491.64|486.24|491.21|485.81|15
1625236060000|2021-07-02 14:27:40|491.63|486.23|491.53|486.13|491.63|486.23|491.49|486.09|23
1625236070000|2021-07-02 14:27:50|491.52|486.12|491.55|486.15|491.56|486.16|491.48|486.08|24
1625236080000|2021-07-02 14:28:00|491.54|486.14|491.78|486.38|491.95|486.55|491.54|486.14|29
1625236090000|2021-07-02 14:28:10|491.81|486.41|491.79|486.39|491.83|486.43|491.75|486.35|19
1625236100000|2021-07-02 14:28:20|491.75|486.35|491.42|486.02|491.76|486.36|491.42|486.02|18
1625236110000|2021-07-02 14:28:30|491.44|486.04|491.41|486.01|491.44|486.04|491.36|485.96|18
1625236120000|2021-07-02 14:28:40|491.4|486|491.39|485.99|491.45|486.05|491.34|485.94|21
1625236130000|2021-07-02 14:28:50|491.38|485.98|491.42|486.02|491.42|486.02|491.34|485.94|9
1625236140000|2021-07-02 14:29:00|491.45|486.05|491.48|486.08|491.53|486.13|491.43|486.03|17
1625236150000|2021-07-02 14:29:10|491.41|486.01|491.63|486.23|491.63|486.23|491.41|486.01|10
1625236160000|2021-07-02 14:29:20|491.66|486.26|491.77|486.37|491.78|486.38|491.65|486.25|11
1625236170000|2021-07-02 14:29:30|491.74|486.34|491.84|486.44|491.85|486.45|491.73|486.33|17
1625236180000|2021-07-02 14:29:40|491.83|486.43|491.84|486.44|491.85|486.45|491.83|486.43|16
1625236190000|2021-07-02 14:29:50|491.85|486.45|491.9|486.5|491.91|486.51|491.8|486.4|24
1625236200000|2021-07-02 14:30:00|491.91|486.51|492.03|486.63|492.04|486.64|491.82|486.42|20
1625236210000|2021-07-02 14:30:10|492.04|486.64|492.43|487.03|492.43|487.03|492.01|486.61|14
1625236220000|2021-07-02 14:30:20|492.44|487.04|493.24|487.84|493.44|488.04|492.43|487.03|29
1625236230000|2021-07-02 14:30:30|493.22|487.82|493.38|487.98|493.46|488.06|493.22|487.82|25
1625236240000|2021-07-02 14:30:40|493.44|488.04|493.31|487.91|493.44|488.04|493.28|487.88|25
1625236250000|2021-07-02 14:30:50|493.22|487.82|494.4|489|494.4|489|493.22|487.82|26
1625236260000|2021-07-02 14:31:00|494.48|489.08|494.25|488.85|494.66|489.26|494.22|488.82|23
1625236270000|2021-07-02 14:31:10|494.18|488.78|494.74|489.34|494.74|489.34|493.98|488.58|34
1625236280000|2021-07-02 14:31:20|494.75|489.35|494.89|489.49|495.18|489.78|494.75|489.35|25
1625236290000|2021-07-02 14:31:30|494.91|489.51|495.46|490.06|495.51|490.11|494.91|489.51|32
1625236300000|2021-07-02 14:31:40|495.51|490.11|495.11|489.71|495.64|490.24|495.1|489.7|24
1625236310000|2021-07-02 14:31:50|495.14|489.74|495.6|490.2|495.65|490.25|495.04|489.64|30
1625236320000|2021-07-02 14:32:00|495.48|490.08|495.05|489.65|495.48|490.08|494.99|489.59|26
1625236330000|2021-07-02 14:32:10|495.08|489.68|494.55|489.15|495.08|489.68|494.55|489.15|24
1625236340000|2021-07-02 14:32:20|494.56|489.16|495.29|489.89|495.34|489.94|494.56|489.16|27
1625236350000|2021-07-02 14:32:30|495.28|489.88|494.86|489.46|495.28|489.88|494.78|489.38|29
1625236360000|2021-07-02 14:32:40|494.77|489.37|494.55|489.15|494.83|489.43|494.55|489.15|21
1625236370000|2021-07-02 14:32:50|494.57|489.17|494.68|489.28|494.71|489.31|494.53|489.13|28
1625236380000|2021-07-02 14:33:00|494.71|489.31|494.83|489.43|494.83|489.43|494.68|489.28|18
1625236390000|2021-07-02 14:33:10|494.95|489.55|495.08|489.68|495.27|489.87|494.95|489.55|28
1625236400000|2021-07-02 14:33:20|495.04|489.64|494.97|489.57|495.14|489.74|494.89|489.49|32
1625236410000|2021-07-02 14:33:30|494.98|489.58|494.98|489.58|495.01|489.61|494.94|489.54|15
1625236420000|2021-07-02 14:33:40|494.97|489.57|495.01|489.61|495.05|489.65|494.97|489.57|14
1625236430000|2021-07-02 14:33:50|495.02|489.62|494.89|489.49|495.06|489.66|494.83|489.43|18
1625236440000|2021-07-02 14:34:00|494.93|489.53|494.96|489.56|494.98|489.58|494.89|489.49|20
1625236450000|2021-07-02 14:34:10|494.9|489.5|494.94|489.54|494.96|489.56|494.87|489.47|14
1625236460000|2021-07-02 14:34:20|494.98|489.58|495.12|489.72|495.23|489.83|494.98|489.58|16
1625236470000|2021-07-02 14:34:30|495.11|489.71|494.99|489.59|495.14|489.74|494.85|489.45|25
1625236480000|2021-07-02 14:34:40|495|489.6|494.92|489.52|495|489.6|494.86|489.46|29
1625236490000|2021-07-02 14:34:50|494.94|489.54|494.91|489.51|494.97|489.57|494.88|489.48|17
1625236500000|2021-07-02 14:35:00|494.8|489.4|495.02|489.62|495.08|489.68|494.74|489.34|30
1625236510000|2021-07-02 14:35:10|495.03|489.63|495.05|489.65|495.07|489.67|495.01|489.61|17
1625236520000|2021-07-02 14:35:20|494.92|489.52|494.82|489.42|495|489.6|494.82|489.42|18
1625236530000|2021-07-02 14:35:30|494.81|489.41|494.58|489.18|494.81|489.41|494.5|489.1|14
1625236540000|2021-07-02 14:35:40|494.57|489.17|494.53|489.13|494.58|489.18|494.53|489.13|10
1625236550000|2021-07-02 14:35:50|494.51|489.11|494.44|489.04|494.54|489.14|494.44|489.04|14
1625236560000|2021-07-02 14:36:00|494.45|489.05|494.28|488.88|494.45|489.05|494.14|488.74|21
1625236570000|2021-07-02 14:36:10|494.29|488.89|494.63|489.23|494.63|489.23|494.21|488.81|24
1625236580000|2021-07-02 14:36:20|494.64|489.24|494.52|489.12|494.64|489.24|494.49|489.09|25
1625236590000|2021-07-02 14:36:30|494.54|489.14|494.52|489.12|494.54|489.14|494.51|489.11|13
1625236600000|2021-07-02 14:36:40|494.51|489.11|494.36|488.96|494.52|489.12|494.28|488.88|14
1625236610000|2021-07-02 14:36:50|494.35|488.95|494.18|488.78|494.35|488.95|494.16|488.76|18
1625236620000|2021-07-02 14:37:00|494.17|488.77|494.39|488.99|494.39|488.99|494.17|488.77|9
1625236630000|2021-07-02 14:37:10|494.37|488.97|494.41|489.01|494.41|489.01|494.37|488.97|7
1625236640000|2021-07-02 14:37:20|494.46|489.06|494.46|489.06|494.46|489.06|494.46|489.06|1
1625236650000|2021-07-02 14:37:30|494.45|489.05|494.47|489.07|494.49|489.09|494.44|489.04|9
1625236660000|2021-07-02 14:37:40|494.48|489.08|494.45|489.05|494.5|489.1|494.42|489.02|14
1625236670000|2021-07-02 14:37:50|494.44|489.04|494.45|489.05|494.46|489.06|494.42|489.02|17
1625236680000|2021-07-02 14:38:00|494.44|489.04|494.54|489.14|494.57|489.17|494.44|489.04|8
1625236690000|2021-07-02 14:38:10|494.57|489.17|494.58|489.18|494.58|489.18|494.56|489.16|6
1625236700000|2021-07-02 14:38:20|494.64|489.24|494.64|489.24|494.64|489.24|494.64|489.24|1
1625236710000|2021-07-02 14:38:30|494.63|489.23|494.57|489.17|494.63|489.23|494.55|489.15|19
1625236720000|2021-07-02 14:38:40|494.56|489.16|494.5|489.1|494.57|489.17|494.46|489.06|18
1625236730000|2021-07-02 14:38:50|494.49|489.09|494.2|488.8|494.5|489.1|494.2|488.8|19
1625236740000|2021-07-02 14:39:00|494.21|488.81|494.41|489.01|494.42|489.02|494.21|488.81|21
1625236750000|2021-07-02 14:39:10|494.34|488.94|494.47|489.07|494.49|489.09|494.34|488.94|19
1625236760000|2021-07-02 14:39:20|494.48|489.08|494.31|488.91|494.48|489.08|494.29|488.89|17
1625236770000|2021-07-02 14:39:30|494.23|488.83|494.35|488.95|494.35|488.95|494.23|488.83|16
1625236780000|2021-07-02 14:39:40|494.31|488.91|494.51|489.11|494.51|489.11|494.29|488.89|15
1625236790000|2021-07-02 14:39:50|494.52|489.12|494.57|489.17|494.58|489.18|494.52|489.12|6
1625236800000|2021-07-02 14:40:00|494.58|489.18|494.6|489.2|494.6|489.2|494.58|489.18|9
1625236810000|2021-07-02 14:40:10|494.59|489.19|494.64|489.24|494.64|489.24|494.52|489.12|22
1625236820000|2021-07-02 14:40:20|494.63|489.23|494.63|489.23|494.69|489.29|494.56|489.16|12
1625236830000|2021-07-02 14:40:30|494.65|489.25|494.59|489.19|494.7|489.3|494.57|489.17|10
1625236840000|2021-07-02 14:40:40|494.6|489.2|494.86|489.46|494.86|489.46|494.53|489.13|17
1625236850000|2021-07-02 14:40:50|494.87|489.47|494.7|489.3|495.05|489.65|494.7|489.3|28
1625236860000|2021-07-02 14:41:00|494.68|489.28|494.54|489.14|494.69|489.29|494.48|489.08|24
1625236870000|2021-07-02 14:41:10|494.55|489.15|494.53|489.13|494.55|489.15|494.5|489.1|18
1625236880000|2021-07-02 14:41:20|494.51|489.11|494.33|488.93|494.55|489.15|494.32|488.92|27
1625236890000|2021-07-02 14:41:30|494.32|488.92|494.33|488.93|494.36|488.96|494.25|488.85|17
1625236900000|2021-07-02 14:41:40|494.34|488.94|494.34|488.94|494.36|488.96|494.25|488.85|22
1625236910000|2021-07-02 14:41:50|494.26|488.86|494.54|489.14|494.54|489.14|494.26|488.86|21
1625236920000|2021-07-02 14:42:00|494.53|489.13|494.41|489.01|494.54|489.14|494.37|488.97|25
1625236930000|2021-07-02 14:42:10|494.42|489.02|494.52|489.12|494.53|489.13|494.4|489|8
1625236940000|2021-07-02 14:42:20|494.53|489.13|494.54|489.14|494.54|489.14|494.52|489.12|14
1625236950000|2021-07-02 14:42:30|494.57|489.17|494.65|489.25|494.89|489.49|494.57|489.17|19
1625236960000|2021-07-02 14:42:40|494.64|489.24|494.6|489.2|494.66|489.26|494.56|489.16|17
1625236970000|2021-07-02 14:42:50|494.51|489.11|494.29|488.89|494.57|489.17|494.29|488.89|16
1625236980000|2021-07-02 14:43:00|494.3|488.9|494.31|488.91|494.34|488.94|494.29|488.89|17
1625236990000|2021-07-02 14:43:10|494.25|488.85|494.22|488.82|494.25|488.85|494.2|488.8|10
1625237000000|2021-07-02 14:43:20|494.2|488.8|494.13|488.73|494.22|488.82|494.12|488.72|21
1625237010000|2021-07-02 14:43:30|494.12|488.72|493.68|488.28|494.12|488.72|493.64|488.24|13
1625237020000|2021-07-02 14:43:40|493.75|488.35|493.71|488.31|493.77|488.37|493.71|488.31|25
1625237030000|2021-07-02 14:43:50|493.76|488.36|493.71|488.31|493.88|488.48|493.71|488.31|18
1625237040000|2021-07-02 14:44:00|493.63|488.23|493.63|488.23|493.63|488.23|493.6|488.2|7
1625237050000|2021-07-02 14:44:10|493.62|488.22|493.68|488.28|493.68|488.28|493.62|488.22|9
1625237060000|2021-07-02 14:44:20|493.65|488.25|493.64|488.24|493.67|488.27|493.44|488.04|27
1625237070000|2021-07-02 14:44:30|493.65|488.25|493.7|488.3|493.72|488.32|493.58|488.18|19
1625237080000|2021-07-02 14:44:40|493.71|488.31|493.62|488.22|493.71|488.31|493.53|488.13|20
1625237090000|2021-07-02 14:44:50|493.63|488.23|493.97|488.57|493.97|488.57|493.59|488.19|22
1625237100000|2021-07-02 14:45:00|493.95|488.55|494.06|488.66|494.08|488.68|493.94|488.54|11
1625237110000|2021-07-02 14:45:10|494.05|488.65|493.48|488.08|494.05|488.65|493.45|488.05|22
1625237120000|2021-07-02 14:45:20|493.5|488.1|493.43|488.03|493.5|488.1|493.36|487.96|15
1625237130000|2021-07-02 14:45:30|493.37|487.97|493.33|487.93|493.37|487.97|493.33|487.93|7
1625237140000|2021-07-02 14:45:40|493.34|487.94|493.08|487.68|493.36|487.96|493.08|487.68|9
1625237150000|2021-07-02 14:45:50|493.09|487.69|493|487.6|493.27|487.87|492.99|487.59|19
1625237160000|2021-07-02 14:46:00|493.01|487.61|492.39|486.99|493.01|487.61|492.39|486.99|23
1625237170000|2021-07-02 14:46:10|492.45|487.05|492.47|487.07|492.48|487.08|492.38|486.98|31
1625237180000|2021-07-02 14:46:20|492.48|487.08|492.38|486.98|492.52|487.12|492.38|486.98|16
1625237190000|2021-07-02 14:46:30|492.37|486.97|492.43|487.03|492.46|487.06|492.32|486.92|11
1625237200000|2021-07-02 14:46:40|492.49|487.09|492.42|487.02|492.49|487.09|492.41|487.01|9
1625237210000|2021-07-02 14:46:50|492.43|487.03|492.35|486.95|492.47|487.07|492.31|486.91|13
1625237220000|2021-07-02 14:47:00|492.36|486.96|492.29|486.89|492.36|486.96|492.28|486.88|10
1625237230000|2021-07-02 14:47:10|492.28|486.88|491.91|486.51|492.29|486.89|491.89|486.49|23
1625237240000|2021-07-02 14:47:20|491.93|486.53|491.99|486.59|491.99|486.59|491.93|486.53|18
1625237250000|2021-07-02 14:47:30|492.04|486.64|492.4|487|492.42|487.02|492.04|486.64|26
1625237260000|2021-07-02 14:47:40|492.41|487.01|492.47|487.07|492.48|487.08|492.35|486.95|20
1625237270000|2021-07-02 14:47:50|492.46|487.06|492.48|487.08|492.63|487.23|492.42|487.02|16
1625237280000|2021-07-02 14:48:00|492.49|487.09|492.49|487.09|492.49|487.09|492.49|487.09|1
1625237290000|2021-07-02 14:48:10|492.58|487.18|492.54|487.14|492.58|487.18|492.51|487.11|10
1625237300000|2021-07-02 14:48:20|492.55|487.15|492.58|487.18|492.58|487.18|492.53|487.13|8
1625237310000|2021-07-02 14:48:30|492.65|487.25|492.82|487.42|492.82|487.42|492.65|487.25|17
1625237320000|2021-07-02 14:48:40|492.81|487.41|492.82|487.42|492.94|487.54|492.81|487.41|19
1625237330000|2021-07-02 14:48:50|492.81|487.41|492.78|487.38|492.83|487.43|492.7|487.3|25
1625237340000|2021-07-02 14:49:00|492.8|487.4|492.87|487.47|492.87|487.47|492.75|487.35|19
1625237350000|2021-07-02 14:49:10|492.84|487.44|493.18|487.78|493.18|487.78|492.84|487.44|16
1625237360000|2021-07-02 14:49:20|493.19|487.79|493.41|488.01|493.42|488.02|493.19|487.79|10
1625237370000|2021-07-02 14:49:30|493.38|487.98|493.79|488.39|493.79|488.39|493.38|487.98|21
1625237380000|2021-07-02 14:49:40|493.81|488.41|493.71|488.31|494.02|488.62|493.71|488.31|27
1625237390000|2021-07-02 14:49:50|493.67|488.27|493.33|487.93|493.74|488.34|493.33|487.93|19
1625237400000|2021-07-02 14:50:00|493.27|487.87|493.68|488.28|493.68|488.28|493.27|487.87|27
1625237410000|2021-07-02 14:50:10|493.7|488.3|493.63|488.23|493.83|488.43|493.62|488.22|10
1625237420000|2021-07-02 14:50:20|493.62|488.22|493.45|488.05|493.62|488.22|493.43|488.03|12
1625237430000|2021-07-02 14:50:30|493.46|488.06|493.49|488.09|493.49|488.09|493.4|488|25
1625237440000|2021-07-02 14:50:40|493.48|488.08|493.43|488.03|493.49|488.09|493.41|488.01|13
1625237450000|2021-07-02 14:50:50|493.44|488.04|493.42|488.02|493.47|488.07|493.4|488|15
1625237460000|2021-07-02 14:51:00|493.41|488.01|493.49|488.09|493.49|488.09|493.38|487.98|16
1625237470000|2021-07-02 14:51:10|493.46|488.06|493.49|488.09|493.53|488.13|493.44|488.04|13
1625237480000|2021-07-02 14:51:20|493.54|488.14|493.37|487.97|493.55|488.15|493.36|487.96|15
1625237490000|2021-07-02 14:51:30|493.38|487.98|492.95|487.55|493.44|488.04|492.95|487.55|27
1625237500000|2021-07-02 14:51:40|492.94|487.54|492.99|487.59|493.01|487.61|492.94|487.54|6
1625237510000|2021-07-02 14:51:50|493|487.6|493.06|487.66|493.07|487.67|493|487.6|5
1625237520000|2021-07-02 14:52:00|493.11|487.71|493.15|487.75|493.15|487.75|493.1|487.7|4
1625237530000|2021-07-02 14:52:10|493.08|487.68|493.16|487.76|493.16|487.76|493.07|487.67|3
1625237540000|2021-07-02 14:52:20|493.15|487.75|493.32|487.92|493.32|487.92|493.15|487.75|9
1625237550000|2021-07-02 14:52:30|493.3|487.9|493.28|487.88|493.32|487.92|493.28|487.88|7
1625237560000|2021-07-02 14:52:40|493.32|487.92|493.16|487.76|493.34|487.94|493.05|487.65|17
1625237570000|2021-07-02 14:52:50|493.15|487.75|493.19|487.79|493.21|487.81|493.15|487.75|8
1625237580000|2021-07-02 14:53:00|493.18|487.78|493.17|487.77|493.18|487.78|493.1|487.7|10
1625237590000|2021-07-02 14:53:10|493.22|487.82|493.27|487.87|493.29|487.89|493.22|487.82|8
1625237600000|2021-07-02 14:53:20|493.26|487.86|493.21|487.81|493.26|487.86|493.21|487.81|3
1625237610000|2021-07-02 14:53:30|493.27|487.87|493.24|487.84|493.27|487.87|493.21|487.81|7
1625237620000|2021-07-02 14:53:40|493.23|487.83|493.17|487.77|493.23|487.83|493.15|487.75|8
1625237630000|2021-07-02 14:53:50|493.18|487.78|493.4|488|493.44|488.04|493.16|487.76|10
1625237640000|2021-07-02 14:54:00|493.45|488.05|492.8|487.4|493.48|488.08|492.76|487.36|30
1625237650000|2021-07-02 14:54:10|492.81|487.41|493.11|487.71|493.14|487.74|492.8|487.4|34
1625237660000|2021-07-02 14:54:20|493.12|487.72|493.12|487.72|493.16|487.76|493.02|487.62|25
1625237670000|2021-07-02 14:54:30|493.09|487.69|493.14|487.74|493.17|487.77|493.06|487.66|18
1625237680000|2021-07-02 14:54:40|493.12|487.72|493|487.6|493.12|487.72|492.98|487.58|21
1625237690000|2021-07-02 14:54:50|493.01|487.61|492.98|487.58|493.02|487.62|492.98|487.58|11
1625237700000|2021-07-02 14:55:00|492.95|487.55|492.94|487.54|493|487.6|492.91|487.51|18
1625237710000|2021-07-02 14:55:10|492.93|487.53|493.15|487.75|493.15|487.75|492.92|487.52|13
1625237720000|2021-07-02 14:55:20|493.19|487.79|493.23|487.83|493.23|487.83|493.19|487.79|11
1625237730000|2021-07-02 14:55:30|493.22|487.82|493.16|487.76|493.22|487.82|493.16|487.76|10
1625237740000|2021-07-02 14:55:40|493.14|487.74|493.2|487.8|493.26|487.86|493.14|487.74|15
1625237750000|2021-07-02 14:55:50|493.21|487.81|493.23|487.83|493.31|487.91|493.21|487.81|16
1625237760000|2021-07-02 14:56:00|493.27|487.87|493.36|487.96|493.36|487.96|493.27|487.87|6
1625237770000|2021-07-02 14:56:10|493.35|487.95|493.15|487.75|493.37|487.97|493.13|487.73|28
1625237780000|2021-07-02 14:56:20|493.16|487.76|493.18|487.78|493.18|487.78|493.14|487.74|11
1625237790000|2021-07-02 14:56:30|493.2|487.8|493.2|487.8|493.26|487.86|493.18|487.78|19
1625237800000|2021-07-02 14:56:40|493.22|487.82|493.01|487.61|493.22|487.82|492.99|487.59|22
1625237810000|2021-07-02 14:56:50|493|487.6|492.98|487.58|493.04|487.64|492.98|487.58|6
1625237820000|2021-07-02 14:57:00|492.99|487.59|493.06|487.66|493.13|487.73|492.99|487.59|22
1625237830000|2021-07-02 14:57:10|492.99|487.59|492.93|487.53|493.02|487.62|492.88|487.48|18
1625237840000|2021-07-02 14:57:20|492.94|487.54|493.09|487.69|493.13|487.73|492.9|487.5|19
1625237850000|2021-07-02 14:57:30|493.07|487.67|493.09|487.69|493.09|487.69|493.02|487.62|15
1625237860000|2021-07-02 14:57:40|493.08|487.68|493.18|487.78|493.2|487.8|493.02|487.62|19
1625237870000|2021-07-02 14:57:50|493.16|487.76|493.12|487.72|493.22|487.82|493.12|487.72|9
1625237880000|2021-07-02 14:58:00|493.11|487.71|493.09|487.69|493.12|487.72|493.09|487.69|11
1625237890000|2021-07-02 14:58:10|493.08|487.68|493|487.6|493.11|487.71|492.94|487.54|19
1625237900000|2021-07-02 14:58:20|492.99|487.59|493.31|487.91|493.31|487.91|492.99|487.59|11
1625237910000|2021-07-02 14:58:30|493.28|487.88|493.33|487.93|493.33|487.93|493.28|487.88|9
1625237920000|2021-07-02 14:58:40|493.32|487.92|493.32|487.92|493.32|487.92|493.29|487.89|13
1625237930000|2021-07-02 14:58:50|493.31|487.91|493.37|487.97|493.37|487.97|493.29|487.89|13
1625237940000|2021-07-02 14:59:00|493.49|488.09|493.48|488.08|493.51|488.11|493.41|488.01|18
1625237950000|2021-07-02 14:59:10|493.38|487.98|493.42|488.02|493.42|488.02|493.27|487.87|16
1625237960000|2021-07-02 14:59:20|493.44|488.04|493.37|487.97|493.46|488.06|493.32|487.92|16
1625237970000|2021-07-02 14:59:30|493.31|487.91|493.37|487.97|493.37|487.97|493.3|487.9|6
1625237980000|2021-07-02 14:59:40|493.34|487.94|494.36|488.96|494.36|488.96|493.34|487.94|25
1625237990000|2021-07-02 14:59:50|494.5|489.1|494.87|489.47|494.87|489.47|494.3|488.9|29
1625238000000|2021-07-02 15:00:00|494.96|489.56|495.07|489.67|495.07|489.67|494.96|489.56|15
1625238010000|2021-07-02 15:00:10|495.05|489.65|495.58|490.18|495.59|490.19|495.04|489.64|24
1625238020000|2021-07-02 15:00:20|495.54|490.14|496.02|490.62|496.02|490.62|495.54|490.14|21
1625238030000|2021-07-02 15:00:30|496.01|490.61|495.73|490.33|496.01|490.61|495.64|490.24|35
1625238040000|2021-07-02 15:00:40|495.69|490.29|495.77|490.37|495.77|490.37|495.66|490.26|24
1625238050000|2021-07-02 15:00:50|495.75|490.35|495.26|489.86|495.75|490.35|495.26|489.86|15
1625238060000|2021-07-02 15:01:00|495.25|489.85|494.97|489.57|495.25|489.85|494.97|489.57|7
1625238070000|2021-07-02 15:01:10|494.96|489.56|495.03|489.63|495.03|489.63|494.83|489.43|26
1625238080000|2021-07-02 15:01:20|495.07|489.67|494.5|489.1|495.39|489.99|494.5|489.1|27
1625238090000|2021-07-02 15:01:30|494.43|489.03|494.23|488.83|494.47|489.07|494.23|488.83|20
1625238100000|2021-07-02 15:01:40|494.24|488.84|494.29|488.89|494.3|488.9|494.23|488.83|16
1625238110000|2021-07-02 15:01:50|494.28|488.88|494.28|488.88|494.3|488.9|494.26|488.86|14
1625238120000|2021-07-02 15:02:00|494.27|488.87|494.29|488.89|494.31|488.91|494.23|488.83|10
1625238130000|2021-07-02 15:02:10|494.25|488.85|493.78|488.38|494.29|488.89|493.78|488.38|13
1625238140000|2021-07-02 15:02:20|493.79|488.39|493.76|488.36|493.79|488.39|493.76|488.36|3
1625238150000|2021-07-02 15:02:30|493.69|488.29|493.7|488.3|493.71|488.31|493.51|488.11|15
1625238160000|2021-07-02 15:02:40|493.69|488.29|493.68|488.28|493.7|488.3|493.59|488.19|26
1625238170000|2021-07-02 15:02:50|493.67|488.27|493.56|488.16|493.67|488.27|493.52|488.12|10
1625238180000|2021-07-02 15:03:00|493.58|488.18|493.84|488.44|493.84|488.44|493.56|488.16|21
1625238190000|2021-07-02 15:03:10|493.85|488.45|493.92|488.52|494|488.6|493.84|488.44|16
1625238200000|2021-07-02 15:03:20|493.91|488.51|493.94|488.54|493.98|488.58|493.9|488.5|17
1625238210000|2021-07-02 15:03:30|493.95|488.55|493.91|488.51|493.95|488.55|493.86|488.46|14
1625238220000|2021-07-02 15:03:40|493.9|488.5|493.89|488.49|493.9|488.5|493.87|488.47|22
1625238230000|2021-07-02 15:03:50|493.9|488.5|493.67|488.27|493.9|488.5|493.67|488.27|19
1625238240000|2021-07-02 15:04:00|493.66|488.26|493.29|487.89|493.72|488.32|493.29|487.89|27
1625238250000|2021-07-02 15:04:10|493.3|487.9|493.21|487.81|493.39|487.99|493.2|487.8|15
1625238260000|2021-07-02 15:04:20|493.23|487.83|493.37|487.97|493.39|487.99|493.22|487.82|20
1625238270000|2021-07-02 15:04:30|493.38|487.98|493.4|488|493.41|488.01|493.38|487.98|21
1625238280000|2021-07-02 15:04:40|493.39|487.99|493.85|488.45|493.85|488.45|493.39|487.99|18
1625238290000|2021-07-02 15:04:50|493.87|488.47|494.11|488.71|494.12|488.72|493.8|488.4|22
1625238300000|2021-07-02 15:05:00|494.1|488.7|494.09|488.69|494.2|488.8|494.03|488.63|18
1625238310000|2021-07-02 15:05:10|494.08|488.68|494.24|488.84|494.24|488.84|494.01|488.61|19
1625238320000|2021-07-02 15:05:20|494.25|488.85|494.24|488.84|494.26|488.86|494.24|488.84|7
1625238330000|2021-07-02 15:05:30|494.25|488.85|494.18|488.78|494.25|488.85|493.98|488.58|17
1625238340000|2021-07-02 15:05:40|494.17|488.77|494.19|488.79|494.19|488.79|494.17|488.77|18
1625238350000|2021-07-02 15:05:50|494.21|488.81|494.11|488.71|494.21|488.81|494.11|488.71|7
1625238360000|2021-07-02 15:06:00|494.02|488.62|494.11|488.71|494.11|488.71|493.81|488.41|23
1625238370000|2021-07-02 15:06:10|494.12|488.72|494.06|488.66|494.22|488.82|494.06|488.66|18
1625238380000|2021-07-02 15:06:20|494.08|488.68|493.8|488.4|494.08|488.68|493.8|488.4|16
1625238390000|2021-07-02 15:06:30|493.81|488.41|493.84|488.44|493.85|488.45|493.81|488.41|17
1625238400000|2021-07-02 15:06:40|493.87|488.47|494.03|488.63|494.03|488.63|493.82|488.42|20
1625238410000|2021-07-02 15:06:50|494.12|488.72|494.16|488.76|494.17|488.77|494.07|488.67|14
1625238420000|2021-07-02 15:07:00|494.2|488.8|494.24|488.84|494.24|488.84|494.2|488.8|12
1625238430000|2021-07-02 15:07:10|494.27|488.87|494.46|489.06|494.46|489.06|494.27|488.87|8
1625238440000|2021-07-02 15:07:20|494.38|488.98|494.47|489.07|494.52|489.12|494.38|488.98|10
1625238450000|2021-07-02 15:07:30|494.48|489.08|494.26|488.86|494.52|489.12|494.26|488.86|15
1625238460000|2021-07-02 15:07:40|494.08|488.68|494.2|488.8|494.21|488.81|494.08|488.68|18
1625238470000|2021-07-02 15:07:50|494.18|488.78|494.26|488.86|494.26|488.86|494.18|488.78|14
1625238480000|2021-07-02 15:08:00|494.29|488.89|494.31|488.91|494.32|488.92|494.26|488.86|12
1625238490000|2021-07-02 15:08:10|494.32|488.92|494.32|488.92|494.32|488.92|494.3|488.9|7
1625238500000|2021-07-02 15:08:20|494.45|489.05|494.45|489.05|494.45|489.05|494.44|489.04|11
1625238510000|2021-07-02 15:08:30|494.46|489.06|494.48|489.08|494.49|489.09|494.46|489.06|10
1625238520000|2021-07-02 15:08:40|494.49|489.09|494.94|489.54|495.08|489.68|494.49|489.09|23
1625238530000|2021-07-02 15:08:50|494.95|489.55|494.66|489.26|494.95|489.55|494.66|489.26|18
1625238540000|2021-07-02 15:09:00|494.65|489.25|494.66|489.26|494.7|489.3|494.59|489.19|22
1625238550000|2021-07-02 15:09:10|494.68|489.28|494.67|489.27|494.7|489.3|494.63|489.23|17
1625238560000|2021-07-02 15:09:20|494.66|489.26|494.5|489.1|494.67|489.27|494.48|489.08|14
1625238570000|2021-07-02 15:09:30|494.49|489.09|494.85|489.45|494.85|489.45|494.48|489.08|14
1625238580000|2021-07-02 15:09:40|494.84|489.44|494.51|489.11|494.86|489.46|494.5|489.1|23
1625238600000|2021-07-02 15:10:00|494.53|489.13|494.46|489.06|494.54|489.14|494.46|489.06|6
1625238610000|2021-07-02 15:10:10|494.41|489.01|494.4|489|494.51|489.11|494.31|488.91|25
1625238620000|2021-07-02 15:10:20|494.39|488.99|494.42|489.02|494.42|489.02|494.38|488.98|9
1625238630000|2021-07-02 15:10:30|494.4|489|494.32|488.92|494.43|489.03|494.29|488.89|14
1625238640000|2021-07-02 15:10:40|494.37|488.97|494.36|488.96|494.41|489.01|494.34|488.94|16
1625238650000|2021-07-02 15:10:50|494.38|488.98|494.26|488.86|494.38|488.98|494.23|488.83|17
1625238660000|2021-07-02 15:11:00|494.25|488.85|494.16|488.76|494.25|488.85|494.09|488.69|16
1625238670000|2021-07-02 15:11:10|494.13|488.73|494.17|488.77|494.19|488.79|494.13|488.73|13
1625238680000|2021-07-02 15:11:20|494.18|488.78|494.11|488.71|494.24|488.84|494.09|488.69|16
1625238690000|2021-07-02 15:11:30|494.1|488.7|493.67|488.27|494.17|488.77|493.64|488.24|26
1625238700000|2021-07-02 15:11:40|493.74|488.34|493.58|488.18|493.75|488.35|493.47|488.07|15
1625238710000|2021-07-02 15:11:50|493.57|488.17|493.61|488.21|493.72|488.32|493.54|488.14|18
1625238720000|2021-07-02 15:12:00|493.69|488.29|493.33|487.93|493.69|488.29|493.33|487.93|19
1625238730000|2021-07-02 15:12:10|493.34|487.94|493.44|488.04|493.46|488.06|493.34|487.94|8
1625238740000|2021-07-02 15:12:20|493.46|488.06|493.52|488.12|493.52|488.12|493.41|488.01|22
1625238750000|2021-07-02 15:12:30|493.51|488.11|493.38|487.98|493.52|488.12|493.33|487.93|10
1625238760000|2021-07-02 15:12:40|493.35|487.95|493.36|487.96|493.38|487.98|493.35|487.95|9
1625238770000|2021-07-02 15:12:50|493.35|487.95|493.3|487.9|493.36|487.96|493.28|487.88|11
1625238780000|2021-07-02 15:13:00|493.29|487.89|493.32|487.92|493.32|487.92|493.28|487.88|12
1625238790000|2021-07-02 15:13:10|493.33|487.93|493.39|487.99|493.51|488.11|493.33|487.93|19
1625238800000|2021-07-02 15:13:20|493.36|487.96|493.42|488.02|493.46|488.06|493.35|487.95|13
1625238810000|2021-07-02 15:13:30|493.4|488|493.36|487.96|493.48|488.08|493.36|487.96|14
1625238820000|2021-07-02 15:13:40|493.34|487.94|493.36|487.96|493.45|488.05|493.33|487.93|19
1625238830000|2021-07-02 15:13:50|493.34|487.94|493.37|487.97|493.37|487.97|493.31|487.91|12
1625238840000|2021-07-02 15:14:00|493.4|488|493.5|488.1|493.52|488.12|493.4|488|19
1625238850000|2021-07-02 15:14:10|493.49|488.09|494.14|488.74|494.14|488.74|493.49|488.09|23
1625238860000|2021-07-02 15:14:20|494.16|488.76|493.87|488.47|494.19|488.79|493.82|488.42|29
1625238870000|2021-07-02 15:14:30|493.88|488.48|493.82|488.42|493.93|488.53|493.79|488.39|22
1625238880000|2021-07-02 15:14:40|493.81|488.41|493.71|488.31|493.86|488.46|493.71|488.31|17
1625238890000|2021-07-02 15:14:50|493.72|488.32|493.98|488.58|493.98|488.58|493.69|488.29|17
1625238900000|2021-07-02 15:15:00|493.97|488.57|494.11|488.71|494.11|488.71|493.86|488.46|18
1625238910000|2021-07-02 15:15:10|494.1|488.7|493.75|488.35|494.1|488.7|493.75|488.35|17
1625238920000|2021-07-02 15:15:20|493.73|488.33|493.62|488.22|493.84|488.44|493.57|488.17|16
1625238930000|2021-07-02 15:15:30|493.61|488.21|493.36|487.96|493.62|488.22|493.36|487.96|20
1625238940000|2021-07-02 15:15:40|493.37|487.97|493.27|487.87|493.52|488.12|493.27|487.87|18
1625238950000|2021-07-02 15:15:50|493.23|487.83|493.3|487.9|493.33|487.93|493.19|487.79|22
1625238960000|2021-07-02 15:16:00|493.29|487.89|493.5|488.1|493.5|488.1|493.28|487.88|21
1625238970000|2021-07-02 15:16:10|493.49|488.09|493.42|488.02|493.5|488.1|493.4|488|19
1625238980000|2021-07-02 15:16:20|493.41|488.01|493.42|488.02|493.42|488.02|493.39|487.99|7
1625238990000|2021-07-02 15:16:30|493.4|488|493.03|487.63|493.4|488|493.02|487.62|20
1625239000000|2021-07-02 15:16:40|493.04|487.64|493.03|487.63|493.1|487.7|493.03|487.63|10
1625239010000|2021-07-02 15:16:50|493.04|487.64|492.99|487.59|493.14|487.74|492.98|487.58|15
1625239020000|2021-07-02 15:17:00|493|487.6|492.98|487.58|493.18|487.78|492.98|487.58|14
1625239030000|2021-07-02 15:17:10|492.93|487.53|492.67|487.27|492.93|487.53|492.67|487.27|23
1625239040000|2021-07-02 15:17:20|492.63|487.23|492.44|487.04|492.63|487.23|492.44|487.04|6
1625239050000|2021-07-02 15:17:30|492.42|487.02|492.28|486.88|492.45|487.05|492.26|486.86|19
1625239060000|2021-07-02 15:17:40|492.27|486.87|492.36|486.96|492.39|486.99|492.26|486.86|14
1625239070000|2021-07-02 15:17:50|492.38|486.98|492.35|486.95|492.48|487.08|492.35|486.95|14
1625239080000|2021-07-02 15:18:00|492.36|486.96|492.59|487.19|492.59|487.19|492.35|486.95|18
1625239090000|2021-07-02 15:18:10|492.58|487.18|492.4|487|492.62|487.22|492.39|486.99|18
1625239100000|2021-07-02 15:18:20|492.39|486.99|492.26|486.86|492.39|486.99|492.16|486.76|25
1625239110000|2021-07-02 15:18:30|492.28|486.88|492.3|486.9|492.39|486.99|492.27|486.87|14
1625239120000|2021-07-02 15:18:40|492.29|486.89|492.4|487|492.43|487.03|492.27|486.87|18
1625239130000|2021-07-02 15:18:50|492.39|486.99|492.45|487.05|492.48|487.08|492.39|486.99|13
1625239140000|2021-07-02 15:19:00|492.44|487.04|492.47|487.07|492.47|487.07|492.44|487.04|8
1625239150000|2021-07-02 15:19:10|492.53|487.13|492.98|487.58|492.98|487.58|492.53|487.13|20
1625239160000|2021-07-02 15:19:20|493.01|487.61|493.05|487.65|493.05|487.65|493.01|487.61|7
1625239170000|2021-07-02 15:19:30|493.06|487.66|493.05|487.65|493.06|487.66|493.01|487.61|8
1625239180000|2021-07-02 15:19:40|493.03|487.63|492.99|487.59|493.03|487.63|492.86|487.46|13
1625239190000|2021-07-02 15:19:50|492.98|487.58|492.99|487.59|493.03|487.63|492.9|487.5|24
1625239200000|2021-07-02 15:20:00|493.02|487.62|493.21|487.81|493.23|487.83|492.97|487.57|14
1625239210000|2021-07-02 15:20:10|493.22|487.82|493.18|487.78|493.22|487.82|493.18|487.78|3
1625239220000|2021-07-02 15:20:20|493.21|487.81|493.22|487.82|493.33|487.93|493.21|487.81|6
1625239230000|2021-07-02 15:20:30|493.2|487.8|492.93|487.53|493.28|487.88|492.92|487.52|23
1625239240000|2021-07-02 15:20:40|492.92|487.52|492.93|487.53|492.95|487.55|492.88|487.48|12
1625239250000|2021-07-02 15:20:50|492.89|487.49|492.92|487.52|492.93|487.53|492.87|487.47|16
1625239260000|2021-07-02 15:21:00|492.9|487.5|492.78|487.38|492.97|487.57|492.78|487.38|17
1625239270000|2021-07-02 15:21:10|492.79|487.39|492.79|487.39|492.8|487.4|492.77|487.37|6
1625239280000|2021-07-02 15:21:20|492.8|487.4|492.75|487.35|492.81|487.41|492.64|487.24|17
1625239290000|2021-07-02 15:21:30|492.74|487.34|492.73|487.33|492.77|487.37|492.73|487.33|9
1625239300000|2021-07-02 15:21:40|492.75|487.35|492.77|487.37|492.78|487.38|492.75|487.35|8
1625239310000|2021-07-02 15:21:50|492.78|487.38|492.98|487.58|492.98|487.58|492.75|487.35|13
1625239320000|2021-07-02 15:22:00|492.99|487.59|492.91|487.51|493|487.6|492.9|487.5|9
1625239330000|2021-07-02 15:22:10|492.94|487.54|492.75|487.35|492.99|487.59|492.71|487.31|15
1625239340000|2021-07-02 15:22:20|492.77|487.37|492.77|487.37|492.8|487.4|492.76|487.36|7
1625239350000|2021-07-02 15:22:30|492.76|487.36|492.77|487.37|492.77|487.37|492.75|487.35|7
1625239360000|2021-07-02 15:22:40|492.76|487.36|492.76|487.36|492.78|487.38|492.76|487.36|6
1625239370000|2021-07-02 15:22:50|492.74|487.34|492.62|487.22|492.74|487.34|492.62|487.22|20
1625239380000|2021-07-02 15:23:00|492.59|487.19|492.66|487.26|492.67|487.27|492.59|487.19|8
1625239390000|2021-07-02 15:23:10|492.67|487.27|492.64|487.24|492.71|487.31|492.51|487.11|20
1625239400000|2021-07-02 15:23:20|492.67|487.27|492.76|487.36|492.82|487.42|492.67|487.27|12
1625239410000|2021-07-02 15:23:30|492.72|487.32|492.73|487.33|492.74|487.34|492.71|487.31|9
1625239420000|2021-07-02 15:23:40|492.76|487.36|492.87|487.47|492.87|487.47|492.76|487.36|9
1625239430000|2021-07-02 15:23:50|492.84|487.44|492.7|487.3|492.84|487.44|492.66|487.26|19
1625239440000|2021-07-02 15:24:00|492.69|487.29|492.49|487.09|492.69|487.29|492.48|487.08|18
1625239450000|2021-07-02 15:24:10|492.47|487.07|492.5|487.1|492.6|487.2|492.47|487.07|19
1625239460000|2021-07-02 15:24:20|492.53|487.13|492.37|486.97|492.53|487.13|492.34|486.94|14
1625239470000|2021-07-02 15:24:30|492.38|486.98|492.54|487.14|492.67|487.27|492.38|486.98|14
1625239480000|2021-07-02 15:24:40|492.55|487.15|492.63|487.23|492.63|487.23|492.52|487.12|17
1625239490000|2021-07-02 15:24:50|492.64|487.24|493.13|487.73|493.14|487.74|492.64|487.24|21
1625239500000|2021-07-02 15:25:00|493.1|487.7|493.1|487.7|493.14|487.74|493.07|487.67|13
1625239510000|2021-07-02 15:25:10|493.2|487.8|493.23|487.83|493.25|487.85|493.12|487.72|17
1625239520000|2021-07-02 15:25:20|493.24|487.84|492.98|487.58|493.24|487.84|492.94|487.54|21
1625239530000|2021-07-02 15:25:30|492.96|487.56|492.59|487.19|492.96|487.56|492.59|487.19|12
1625239540000|2021-07-02 15:25:40|492.6|487.2|492.42|487.02|492.6|487.2|492.36|486.96|17
1625239550000|2021-07-02 15:25:50|492.43|487.03|492.38|486.98|492.47|487.07|492.38|486.98|21
1625239560000|2021-07-02 15:26:00|492.4|487|492.12|486.72|492.42|487.02|492.12|486.72|15
1625239570000|2021-07-02 15:26:10|492.03|486.63|492.02|486.62|492.04|486.64|491.98|486.58|6
1625239580000|2021-07-02 15:26:20|491.99|486.59|491.97|486.57|492.02|486.62|491.95|486.55|7
1625239590000|2021-07-02 15:26:30|491.98|486.58|491.96|486.56|491.98|486.58|491.94|486.54|12
1625239600000|2021-07-02 15:26:40|491.97|486.57|492.02|486.62|492.04|486.64|491.97|486.57|20
1625239610000|2021-07-02 15:26:50|492.04|486.64|491.98|486.58|492.04|486.64|491.98|486.58|9
1625239620000|2021-07-02 15:27:00|492|486.6|491.87|486.47|492.01|486.61|491.77|486.37|21
1625239630000|2021-07-02 15:27:10|491.93|486.53|492.4|487|492.4|487|491.93|486.53|20
1625239640000|2021-07-02 15:27:20|492.34|486.94|492.4|487|492.45|487.05|492.34|486.94|12
1625239650000|2021-07-02 15:27:30|492.41|487.01|492.35|486.95|492.41|487.01|492.34|486.94|15
1625239660000|2021-07-02 15:27:40|492.33|486.93|492.11|486.71|492.33|486.93|492.08|486.68|17
1625239670000|2021-07-02 15:27:50|492.14|486.74|492.21|486.81|492.26|486.86|492.13|486.73|14
1625239680000|2021-07-02 15:28:00|492.24|486.84|492.34|486.94|492.34|486.94|492.17|486.77|20
1625239690000|2021-07-02 15:28:10|492.35|486.95|492.37|486.97|492.37|486.97|492.34|486.94|8
1625239700000|2021-07-02 15:28:20|492.36|486.96|492.33|486.93|492.37|486.97|492.3|486.9|22
1625239710000|2021-07-02 15:28:30|492.34|486.94|492.39|486.99|492.44|487.04|492.34|486.94|15
1625239720000|2021-07-02 15:28:40|492.4|487|492.44|487.04|492.44|487.04|492.39|486.99|10
1625239730000|2021-07-02 15:28:50|492.43|487.03|491.96|486.56|492.43|487.03|491.9|486.5|18
1625239740000|2021-07-02 15:29:00|491.93|486.53|491.7|486.3|491.93|486.53|491.67|486.27|13
1625239750000|2021-07-02 15:29:10|491.72|486.32|491.83|486.43|491.83|486.43|491.7|486.3|14
1625239760000|2021-07-02 15:29:20|491.82|486.42|491.78|486.38|491.83|486.43|491.75|486.35|14
1625239770000|2021-07-02 15:29:30|491.8|486.4|491.9|486.5|491.9|486.5|491.78|486.38|18
1625239780000|2021-07-02 15:29:40|491.91|486.51|492.11|486.71|492.17|486.77|491.91|486.51|23
1625239790000|2021-07-02 15:29:50|492.13|486.73|492.41|487.01|492.43|487.03|492.13|486.73|14
1625239800000|2021-07-02 15:30:00|492.4|487|492.42|487.02|492.42|487.02|492.4|487|7
1625239810000|2021-07-02 15:30:10|492.41|487.01|492.29|486.89|492.42|487.02|492.28|486.88|8
1625239820000|2021-07-02 15:30:20|492.31|486.91|493.39|487.99|493.39|487.99|492.31|486.91|25
1625239830000|2021-07-02 15:30:30|493.27|487.87|493.36|487.96|493.38|487.98|493.27|487.87|8
1625239840000|2021-07-02 15:30:40|493.33|487.93|493.17|487.77|493.33|487.93|493.16|487.76|21
1625239850000|2021-07-02 15:30:50|493.16|487.76|493.15|487.75|493.26|487.86|493.1|487.7|19
1625239860000|2021-07-02 15:31:00|493.14|487.74|493.21|487.81|493.21|487.81|493.12|487.72|20
1625239870000|2021-07-02 15:31:10|493.2|487.8|493.05|487.65|493.2|487.8|492.9|487.5|22
1625239880000|2021-07-02 15:31:20|493.06|487.66|492.96|487.56|493.08|487.68|492.87|487.47|27
1625239890000|2021-07-02 15:31:30|492.94|487.54|492.75|487.35|492.94|487.54|492.72|487.32|16
1625239900000|2021-07-02 15:31:40|492.74|487.34|492.63|487.23|492.74|487.34|492.62|487.22|13
1625239910000|2021-07-02 15:31:50|492.61|487.21|492.08|486.68|492.61|487.21|492.08|486.68|21
1625239920000|2021-07-02 15:32:00|492.05|486.65|491.77|486.37|492.05|486.65|491.77|486.37|18
1625239930000|2021-07-02 15:32:10|491.75|486.35|491.61|486.21|491.75|486.35|491.57|486.17|14
1625239940000|2021-07-02 15:32:20|491.67|486.27|491.82|486.42|491.82|486.42|491.61|486.21|5
1625239950000|2021-07-02 15:32:30|491.76|486.36|492.02|486.62|492.12|486.72|491.76|486.36|6
1625239960000|2021-07-02 15:32:40|492.14|486.74|492.43|487.03|492.47|487.07|492.14|486.74|12
1625239970000|2021-07-02 15:32:50|492.44|487.04|492.47|487.07|492.48|487.08|492.2|486.8|25
1625239980000|2021-07-02 15:33:00|492.46|487.06|492.53|487.13|492.53|487.13|492.33|486.93|19
1625239990000|2021-07-02 15:33:10|492.52|487.12|492.27|486.87|492.53|487.13|492.27|486.87|19
1625240000000|2021-07-02 15:33:20|492.26|486.86|492.13|486.73|492.26|486.86|492.11|486.71|19
1625240010000|2021-07-02 15:33:30|492.15|486.75|492.17|486.77|492.17|486.77|492.11|486.71|11
1625240020000|2021-07-02 15:33:40|492.16|486.76|491.96|486.56|492.19|486.79|491.96|486.56|11
1625240030000|2021-07-02 15:33:50|491.99|486.59|491.8|486.4|492.02|486.62|491.75|486.35|17
1625240040000|2021-07-02 15:34:00|491.79|486.39|491.75|486.35|491.8|486.4|491.73|486.33|16
1625240050000|2021-07-02 15:34:10|491.76|486.36|491.77|486.37|491.85|486.45|491.72|486.32|21
1625240060000|2021-07-02 15:34:20|491.75|486.35|492.14|486.74|492.14|486.74|491.72|486.32|23
1625240070000|2021-07-02 15:34:30|492.15|486.75|492.31|486.91|492.31|486.91|492.08|486.68|18
1625240080000|2021-07-02 15:34:40|492.25|486.85|492.34|486.94|492.34|486.94|492.07|486.67|20
1625240090000|2021-07-02 15:34:50|492.33|486.93|492.22|486.82|492.33|486.93|492.19|486.79|22
1625240100000|2021-07-02 15:35:00|492.23|486.83|492.43|487.03|492.43|487.03|492.2|486.8|16
1625240110000|2021-07-02 15:35:10|492.42|487.02|492.44|487.04|492.5|487.1|492.3|486.9|19
1625240120000|2021-07-02 15:35:20|492.45|487.05|492.52|487.12|492.55|487.15|492.45|487.05|17
1625240130000|2021-07-02 15:35:30|492.53|487.13|492.57|487.17|492.58|487.18|492.53|487.13|15
1625240140000|2021-07-02 15:35:40|492.56|487.16|492.61|487.21|492.61|487.21|492.52|487.12|13
1625240150000|2021-07-02 15:35:50|492.59|487.19|492.46|487.06|492.62|487.22|492.43|487.03|17
1625240160000|2021-07-02 15:36:00|492.45|487.05|492.98|487.58|492.98|487.58|492.44|487.04|23
1625240170000|2021-07-02 15:36:10|493.01|487.61|492.78|487.38|493.01|487.61|492.78|487.38|16
1625240180000|2021-07-02 15:36:20|492.73|487.33|492.94|487.54|492.94|487.54|492.73|487.33|19
1625240190000|2021-07-02 15:36:30|492.98|487.58|492.99|487.59|493.01|487.61|492.94|487.54|14
1625240200000|2021-07-02 15:36:40|492.97|487.57|492.81|487.41|492.99|487.59|492.81|487.41|11
1625240210000|2021-07-02 15:36:50|492.79|487.39|492.73|487.33|492.79|487.39|492.7|487.3|14
1625240220000|2021-07-02 15:37:00|492.69|487.29|493.02|487.62|493.03|487.63|492.69|487.29|17
1625240230000|2021-07-02 15:37:10|493.03|487.63|493.35|487.95|493.42|488.02|493.03|487.63|20
1625240240000|2021-07-02 15:37:20|493.36|487.96|493.25|487.85|493.36|487.96|493.23|487.83|20
1625240250000|2021-07-02 15:37:30|493.26|487.86|493.33|487.93|493.35|487.95|493.24|487.84|12
1625240260000|2021-07-02 15:37:40|493.34|487.94|492.9|487.5|493.36|487.96|492.9|487.5|18
1625240270000|2021-07-02 15:37:50|492.89|487.49|493|487.6|493|487.6|492.81|487.41|21
1625240280000|2021-07-02 15:38:00|493.02|487.62|493.17|487.77|493.32|487.92|493.02|487.62|23
1625240290000|2021-07-02 15:38:10|493.26|487.86|493.29|487.89|493.37|487.97|493.26|487.86|21
1625240300000|2021-07-02 15:38:20|493.3|487.9|493.3|487.9|493.34|487.94|493.29|487.89|15
1625240310000|2021-07-02 15:38:30|493.25|487.85|493.16|487.76|493.25|487.85|493.06|487.66|15
1625240320000|2021-07-02 15:38:40|493.17|487.77|493.22|487.82|493.25|487.85|493.17|487.77|12
1625240330000|2021-07-02 15:38:50|493.19|487.79|493.14|487.74|493.19|487.79|493.11|487.71|13
1625240340000|2021-07-02 15:39:00|493.12|487.72|493.1|487.7|493.15|487.75|493.09|487.69|22
1625240350000|2021-07-02 15:39:10|493.06|487.66|492.98|487.58|493.06|487.66|492.95|487.55|26
1625240360000|2021-07-02 15:39:20|493|487.6|492.99|487.59|493.09|487.69|492.98|487.58|19
1625240370000|2021-07-02 15:39:30|492.97|487.57|493.6|488.2|493.6|488.2|492.94|487.54|24
1625240380000|2021-07-02 15:39:40|493.58|488.18|493.35|487.95|493.58|488.18|493.34|487.94|15
1625240390000|2021-07-02 15:39:50|493.34|487.94|493.6|488.2|493.61|488.21|493.34|487.94|31
1625240400000|2021-07-02 15:40:00|493.61|488.21|493.77|488.37|493.8|488.4|493.61|488.21|10
1625240410000|2021-07-02 15:40:10|493.79|488.39|493.78|488.38|493.8|488.4|493.77|488.37|9
1625240420000|2021-07-02 15:40:20|493.77|488.37|493.64|488.24|493.78|488.38|493.64|488.24|5
1625240430000|2021-07-02 15:40:30|493.75|488.35|493.78|488.38|493.82|488.42|493.75|488.35|12
1625240440000|2021-07-02 15:40:40|493.77|488.37|493.79|488.39|493.81|488.41|493.77|488.37|12
1625240450000|2021-07-02 15:40:50|493.78|488.38|493.63|488.23|493.78|488.38|493.63|488.23|21
1625240460000|2021-07-02 15:41:00|493.62|488.22|493.35|487.95|493.62|488.22|493.24|487.84|12
1625240470000|2021-07-02 15:41:10|493.36|487.96|493.09|487.69|493.36|487.96|493.05|487.65|15
1625240480000|2021-07-02 15:41:20|493.1|487.7|493.17|487.77|493.17|487.77|493.1|487.7|9
1625240490000|2021-07-02 15:41:30|493.16|487.76|493.16|487.76|493.19|487.79|492.95|487.55|22
1625240500000|2021-07-02 15:41:40|493.14|487.74|492.96|487.56|493.14|487.74|492.94|487.54|16
1625240510000|2021-07-02 15:41:50|492.97|487.57|493.14|487.74|493.24|487.84|492.9|487.5|19
1625240520000|2021-07-02 15:42:00|493.15|487.75|493.24|487.84|493.41|488.01|493.15|487.75|17
1625240530000|2021-07-02 15:42:10|493.25|487.85|493.45|488.05|493.45|488.05|493.24|487.84|19
1625240540000|2021-07-02 15:42:20|493.36|487.96|493.61|488.21|493.63|488.23|493.36|487.96|15
1625240550000|2021-07-02 15:42:30|493.62|488.22|493.53|488.13|493.62|488.22|493.35|487.95|21
1625240560000|2021-07-02 15:42:40|493.52|488.12|493.37|487.97|493.52|488.12|493.37|487.97|24
1625240570000|2021-07-02 15:42:50|493.36|487.96|493.51|488.11|493.53|488.13|493.35|487.95|20
1625240580000|2021-07-02 15:43:00|493.5|488.1|493.68|488.28|493.77|488.37|493.5|488.1|22
1625240590000|2021-07-02 15:43:10|493.67|488.27|493.62|488.22|493.72|488.32|493.62|488.22|9
1625240600000|2021-07-02 15:43:20|493.63|488.23|493.83|488.43|493.84|488.44|493.62|488.22|20
1625240610000|2021-07-02 15:43:30|493.82|488.42|493.78|488.38|493.83|488.43|493.74|488.34|19
1625240620000|2021-07-02 15:43:40|493.8|488.4|493.71|488.31|493.83|488.43|493.71|488.31|17
1625240630000|2021-07-02 15:43:50|493.77|488.37|493.63|488.23|493.8|488.4|493.6|488.2|20
1625240640000|2021-07-02 15:44:00|493.64|488.24|493.66|488.26|493.66|488.26|493.63|488.23|17
1625240650000|2021-07-02 15:44:10|493.64|488.24|493.89|488.49|493.93|488.53|493.64|488.24|19
1625240660000|2021-07-02 15:44:20|493.9|488.5|493.98|488.58|493.99|488.59|493.83|488.43|22
1625240670000|2021-07-02 15:44:30|493.95|488.55|493.89|488.49|493.96|488.56|493.81|488.41|16
1625240680000|2021-07-02 15:44:40|493.88|488.48|493.61|488.21|493.89|488.49|493.58|488.18|21
1625240690000|2021-07-02 15:44:50|493.64|488.24|493.62|488.22|493.68|488.28|493.57|488.17|23
1625240700000|2021-07-02 15:45:00|493.63|488.23|493.75|488.35|493.79|488.39|493.6|488.2|16
1625240710000|2021-07-02 15:45:10|493.77|488.37|493.65|488.25|493.81|488.41|493.63|488.23|19
1625240720000|2021-07-02 15:45:20|493.64|488.24|493.84|488.44|493.84|488.44|493.64|488.24|15
1625240730000|2021-07-02 15:45:30|493.85|488.45|493.84|488.44|493.9|488.5|493.79|488.39|22
1625240740000|2021-07-02 15:45:40|493.82|488.42|493.85|488.45|493.85|488.45|493.78|488.38|20
1625240750000|2021-07-02 15:45:50|493.84|488.44|493.83|488.43|493.87|488.47|493.8|488.4|17
1625240760000|2021-07-02 15:46:00|493.82|488.42|493.85|488.45|493.87|488.47|493.74|488.34|25
1625240770000|2021-07-02 15:46:10|493.83|488.43|493.64|488.24|493.85|488.45|493.61|488.21|21
1625240780000|2021-07-02 15:46:20|493.68|488.28|493.63|488.23|493.68|488.28|493.62|488.22|16
1625240790000|2021-07-02 15:46:30|493.62|488.22|493.43|488.03|493.74|488.34|493.43|488.03|21
1625240800000|2021-07-02 15:46:40|493.42|488.02|493.39|487.99|493.42|488.02|493.38|487.98|5
1625240810000|2021-07-02 15:46:50|493.4|488|493.54|488.14|493.62|488.22|493.4|488|26
1625240820000|2021-07-02 15:47:00|493.53|488.13|493.01|487.61|493.53|488.13|492.99|487.59|22
1625240830000|2021-07-02 15:47:10|493.02|487.62|492.86|487.46|493.02|487.62|492.82|487.42|9
1625240840000|2021-07-02 15:47:20|492.84|487.44|492.92|487.52|492.98|487.58|492.81|487.41|14
1625240850000|2021-07-02 15:47:30|492.91|487.51|493.22|487.82|493.22|487.82|492.9|487.5|17
1625240860000|2021-07-02 15:47:40|493.23|487.83|493.45|488.05|493.52|488.12|493.23|487.83|19
1625240870000|2021-07-02 15:47:50|493.46|488.06|493.38|487.98|493.46|488.06|493.31|487.91|17
1625240880000|2021-07-02 15:48:00|493.43|488.03|493.59|488.19|493.6|488.2|493.43|488.03|20
1625240890000|2021-07-02 15:48:10|493.58|488.18|493.52|488.12|493.59|488.19|493.51|488.11|22
1625240900000|2021-07-02 15:48:20|493.55|488.15|493.84|488.44|493.89|488.49|493.55|488.15|23
1625240910000|2021-07-02 15:48:30|493.89|488.49|493.68|488.28|493.89|488.49|493.68|488.28|24
1625240920000|2021-07-02 15:48:40|493.69|488.29|493.61|488.21|493.7|488.3|493.61|488.21|13
1625240930000|2021-07-02 15:48:50|493.62|488.22|493.43|488.03|493.62|488.22|493.43|488.03|11
1625240940000|2021-07-02 15:49:00|493.44|488.04|493.15|487.75|493.44|488.04|492.99|487.59|29
1625240950000|2021-07-02 15:49:10|493.18|487.78|493.22|487.82|493.25|487.85|493.1|487.7|17
1625240960000|2021-07-02 15:49:20|493.23|487.83|493.48|488.08|493.48|488.08|493.23|487.83|13
1625240970000|2021-07-02 15:49:30|493.47|488.07|494.05|488.65|494.07|488.67|493.47|488.07|30
1625240980000|2021-07-02 15:49:40|494.06|488.66|493.87|488.47|494.07|488.67|493.78|488.38|28
1625240990000|2021-07-02 15:49:50|493.88|488.48|493.76|488.36|493.88|488.48|493.66|488.26|30
1625241000000|2021-07-02 15:50:00|493.73|488.33|493.5|488.1|493.79|488.39|493.49|488.09|23
1625241010000|2021-07-02 15:50:10|493.49|488.09|493.42|488.02|493.61|488.21|493.32|487.92|22
1625241020000|2021-07-02 15:50:20|493.41|488.01|493.3|487.9|493.41|488.01|493.28|487.88|17
1625241030000|2021-07-02 15:50:30|493.31|487.91|493.6|488.2|493.6|488.2|493.31|487.91|22
1625241040000|2021-07-02 15:50:40|493.61|488.21|493.49|488.09|493.61|488.21|493.44|488.04|21
1625241050000|2021-07-02 15:50:50|493.5|488.1|493.47|488.07|493.56|488.16|493.47|488.07|19
1625241060000|2021-07-02 15:51:00|493.43|488.03|493.25|487.85|493.47|488.07|493.2|487.8|22
1625241070000|2021-07-02 15:51:10|493.21|487.81|493.43|488.03|493.45|488.05|493.21|487.81|17
1625241080000|2021-07-02 15:51:20|493.46|488.06|493.25|487.85|493.48|488.08|493.25|487.85|29
1625241090000|2021-07-02 15:51:30|493.26|487.86|493.01|487.61|493.28|487.88|493|487.6|22
1625241100000|2021-07-02 15:51:40|493.03|487.63|493|487.6|493.08|487.68|493|487.6|19
1625241110000|2021-07-02 15:51:50|492.99|487.59|493.06|487.66|493.06|487.66|492.99|487.59|11
1625241120000|2021-07-02 15:52:00|493.05|487.65|492.8|487.4|493.05|487.65|492.79|487.39|20
1625241130000|2021-07-02 15:52:10|492.81|487.41|493.1|487.7|493.1|487.7|492.79|487.39|19
1625241140000|2021-07-02 15:52:20|493.13|487.73|493.08|487.68|493.2|487.8|493.01|487.61|20
1625241150000|2021-07-02 15:52:30|493.07|487.67|492.97|487.57|493.11|487.71|492.88|487.48|21
1625241160000|2021-07-02 15:52:40|492.92|487.52|493.19|487.79|493.19|487.79|492.9|487.5|15
1625241170000|2021-07-02 15:52:50|493.18|487.78|493.18|487.78|493.21|487.81|493.14|487.74|23
1625241180000|2021-07-02 15:53:00|493.17|487.77|492.99|487.59|493.2|487.8|492.92|487.52|21
1625241190000|2021-07-02 15:53:10|492.97|487.57|493.14|487.74|493.14|487.74|492.96|487.56|18
1625241200000|2021-07-02 15:53:20|493.15|487.75|492.86|487.46|493.16|487.76|492.81|487.41|25
1625241210000|2021-07-02 15:53:30|492.85|487.45|493.04|487.64|493.06|487.66|492.84|487.44|21
1625241220000|2021-07-02 15:53:40|493.03|487.63|492.94|487.54|493.03|487.63|492.91|487.51|19
1625241230000|2021-07-02 15:53:50|492.96|487.56|492.97|487.57|492.99|487.59|492.86|487.46|28
1625241240000|2021-07-02 15:54:00|492.95|487.55|493.06|487.66|493.08|487.68|492.83|487.43|28
1625241250000|2021-07-02 15:54:10|493.05|487.65|493|487.6|493.06|487.66|492.94|487.54|23
1625241260000|2021-07-02 15:54:20|493.02|487.62|492.95|487.55|493.02|487.62|492.88|487.48|31
1625241270000|2021-07-02 15:54:30|492.92|487.52|492.92|487.52|492.95|487.55|492.89|487.49|15
1625241280000|2021-07-02 15:54:40|492.91|487.51|493.08|487.68|493.08|487.68|492.84|487.44|15
1625241290000|2021-07-02 15:54:50|493.07|487.67|493.03|487.63|493.07|487.67|492.98|487.58|21
1625241300000|2021-07-02 15:55:00|493.01|487.61|493.11|487.71|493.15|487.75|492.99|487.59|21
1625241310000|2021-07-02 15:55:10|493.14|487.74|492.94|487.54|493.14|487.74|492.91|487.51|20
1625241320000|2021-07-02 15:55:20|492.96|487.56|493.12|487.72|493.16|487.76|492.9|487.5|17
1625241330000|2021-07-02 15:55:30|493.13|487.73|493.14|487.74|493.14|487.74|493.06|487.66|27
1625241340000|2021-07-02 15:55:40|493.13|487.73|493.36|487.96|493.37|487.97|493.13|487.73|18
1625241350000|2021-07-02 15:55:50|493.37|487.97|493.25|487.85|493.37|487.97|493.19|487.79|28
1625241360000|2021-07-02 15:56:00|493.26|487.86|493.05|487.65|493.3|487.9|493.03|487.63|26
1625241370000|2021-07-02 15:56:10|493.06|487.66|493.13|487.73|493.14|487.74|493.04|487.64|20
1625241380000|2021-07-02 15:56:20|493.14|487.74|493.29|487.89|493.29|487.89|493.1|487.7|19
1625241390000|2021-07-02 15:56:30|493.28|487.88|493.31|487.91|493.31|487.91|493.25|487.85|13
1625241400000|2021-07-02 15:56:40|493.32|487.92|493.58|488.18|493.59|488.19|493.3|487.9|18
1625241410000|2021-07-02 15:56:50|493.57|488.17|493.53|488.13|493.6|488.2|493.47|488.07|21
1625241420000|2021-07-02 15:57:00|493.54|488.14|493.57|488.17|493.59|488.19|493.48|488.08|21
1625241430000|2021-07-02 15:57:10|493.55|488.15|493.5|488.1|493.6|488.2|493.44|488.04|25
1625241440000|2021-07-02 15:57:20|493.52|488.12|494.05|488.65|494.4|489|493.49|488.09|35
1625241450000|2021-07-02 15:57:30|494.04|488.64|494.16|488.76|494.21|488.81|494.02|488.62|25
1625241460000|2021-07-02 15:57:40|494.15|488.75|494.25|488.85|494.28|488.88|494.14|488.74|29
1625241470000|2021-07-02 15:57:50|494.26|488.86|494.2|488.8|494.36|488.96|494.2|488.8|24
1625241480000|2021-07-02 15:58:00|494.18|488.78|494.13|488.73|494.24|488.84|494.1|488.7|31
1625241490000|2021-07-02 15:58:10|494.12|488.72|494.13|488.73|494.18|488.78|494.1|488.7|32
1625241500000|2021-07-02 15:58:20|494.14|488.74|494.2|488.8|494.21|488.81|494.09|488.69|23
1625241510000|2021-07-02 15:58:30|494.19|488.79|494.19|488.79|494.2|488.8|494.19|488.79|3
1625241520000|2021-07-02 15:58:40|494.2|488.8|494.19|488.79|494.24|488.84|494.14|488.74|25
1625241530000|2021-07-02 15:58:50|494.22|488.82|494.27|488.87|494.29|488.89|494.22|488.82|22
1625241540000|2021-07-02 15:59:00|494.44|489.04|494.37|488.97|494.56|489.16|494.36|488.96|30
1625241550000|2021-07-02 15:59:10|494.33|488.93|494.39|488.99|494.55|489.15|494.26|488.86|28
1625241560000|2021-07-02 15:59:20|494.4|489|494.57|489.17|494.59|489.19|494.36|488.96|18
1625241570000|2021-07-02 15:59:30|494.52|489.12|494.54|489.14|494.6|489.2|494.47|489.07|16
1625241580000|2021-07-02 15:59:40|494.55|489.15|494.52|489.12|494.61|489.21|494.51|489.11|20
1625241590000|2021-07-02 15:59:50|494.56|489.16|494.65|489.25|494.65|489.25|494.47|489.07|22
1625241600000|2021-07-02 16:00:00|494.67|489.27|494.67|489.27|494.67|489.27|494.65|489.25|5
1625241610000|2021-07-02 16:00:10|494.78|489.38|494.74|489.34|494.78|489.38|494.73|489.33|6
1625241620000|2021-07-02 16:00:20|494.75|489.35|494.63|489.23|494.8|489.4|494.6|489.2|16
1625241630000|2021-07-02 16:00:30|494.64|489.24|494.65|489.25|494.68|489.28|494.62|489.22|18
1625241640000|2021-07-02 16:00:40|494.63|489.23|494.25|488.85|494.65|489.25|494.25|488.85|20
1625241650000|2021-07-02 16:00:50|494.27|488.87|494.04|488.64|494.27|488.87|494.04|488.64|26
1625241660000|2021-07-02 16:01:00|494.06|488.66|494.54|489.14|494.55|489.15|494.06|488.66|16
1625241670000|2021-07-02 16:01:10|494.55|489.15|494.4|489|494.64|489.24|494.35|488.95|22
1625241680000|2021-07-02 16:01:20|494.39|488.99|494.09|488.69|494.4|489|494.09|488.69|10
1625241690000|2021-07-02 16:01:30|494.1|488.7|494.16|488.76|494.2|488.8|494.1|488.7|13
1625241700000|2021-07-02 16:01:40|494.13|488.73|493.58|488.18|494.16|488.76|493.57|488.17|23
1625241710000|2021-07-02 16:01:50|493.56|488.16|493.83|488.43|493.83|488.43|493.56|488.16|15
1625241720000|2021-07-02 16:02:00|493.84|488.44|493.76|488.36|494.03|488.63|493.73|488.33|22
1625241730000|2021-07-02 16:02:10|493.75|488.35|494.22|488.82|494.37|488.97|493.64|488.24|36
1625241740000|2021-07-02 16:02:20|494.24|488.84|494.21|488.81|494.24|488.84|493.94|488.54|37
1625241750000|2021-07-02 16:02:30|494.35|488.95|494.13|488.73|494.36|488.96|494.13|488.73|28
1625241760000|2021-07-02 16:02:40|494.15|488.75|494.22|488.82|494.26|488.86|494.13|488.73|17
1625241770000|2021-07-02 16:02:50|494.23|488.83|494.13|488.73|494.25|488.85|494.13|488.73|8
1625241780000|2021-07-02 16:03:00|494.15|488.75|494.01|488.61|494.15|488.75|494|488.6|12
1625241790000|2021-07-02 16:03:10|493.95|488.55|494.06|488.66|494.21|488.81|493.93|488.53|18
1625241800000|2021-07-02 16:03:20|493.99|488.59|493.39|487.99|494.02|488.62|493.39|487.99|11
1625241810000|2021-07-02 16:03:30|493.45|488.05|493.41|488.01|493.51|488.11|493.33|487.93|8
1625241820000|2021-07-02 16:03:40|493.47|488.07|493.4|488|493.53|488.13|493.37|487.97|22
1625241830000|2021-07-02 16:03:50|493.37|487.97|493.33|487.93|493.38|487.98|493.33|487.93|13
1625241840000|2021-07-02 16:04:00|493.32|487.92|493.25|487.85|493.34|487.94|493.23|487.83|10
1625241850000|2021-07-02 16:04:10|493.23|487.83|493.25|487.85|493.27|487.87|493.19|487.79|13
1625241860000|2021-07-02 16:04:20|493.26|487.86|493.01|487.61|493.27|487.87|492.96|487.56|15
1625241870000|2021-07-02 16:04:30|492.99|487.59|493.11|487.71|493.26|487.86|492.98|487.58|21
1625241880000|2021-07-02 16:04:40|493.12|487.72|493.05|487.65|493.14|487.74|492.99|487.59|26
1625241890000|2021-07-02 16:04:50|493.02|487.62|493.25|487.85|493.37|487.97|493.02|487.62|26
1625241900000|2021-07-02 16:05:00|493.24|487.84|493.85|488.45|493.87|488.47|493.24|487.84|27
1625241910000|2021-07-02 16:05:10|493.83|488.43|493.41|488.01|493.83|488.43|493.41|488.01|26
1625241920000|2021-07-02 16:05:20|493.42|488.02|493.33|487.93|493.46|488.06|493.28|487.88|18
1625241930000|2021-07-02 16:05:30|493.31|487.91|493.12|487.72|493.31|487.91|493.1|487.7|23
1625241940000|2021-07-02 16:05:40|493.11|487.71|493.09|487.69|493.22|487.82|493.05|487.65|23
1625241950000|2021-07-02 16:05:50|493.07|487.67|493.34|487.94|493.34|487.94|493.05|487.65|16
1625241960000|2021-07-02 16:06:00|493.36|487.96|493.17|487.77|493.37|487.97|493.17|487.77|28
1625241970000|2021-07-02 16:06:10|493.18|487.78|493.38|487.98|493.38|487.98|493.17|487.77|18
1625241980000|2021-07-02 16:06:20|493.37|487.97|493.26|487.86|493.37|487.97|493.19|487.79|20
1625241990000|2021-07-02 16:06:30|493.23|487.83|493.21|487.81|493.26|487.86|493.16|487.76|22
1625242000000|2021-07-02 16:06:40|493.23|487.83|493.21|487.81|493.23|487.83|493.21|487.81|6
1625242010000|2021-07-02 16:06:50|493.22|487.82|493.23|487.83|493.23|487.83|493.2|487.8|7
1625242020000|2021-07-02 16:07:00|493.25|487.85|493.19|487.79|493.25|487.85|493.14|487.74|19
1625242030000|2021-07-02 16:07:10|493.2|487.8|493.17|487.77|493.23|487.83|493.17|487.77|7
1625242040000|2021-07-02 16:07:20|493.26|487.86|493.29|487.89|493.3|487.9|493.24|487.84|9
1625242050000|2021-07-02 16:07:30|493.25|487.85|493.28|487.88|493.28|487.88|493.17|487.77|18
1625242060000|2021-07-02 16:07:40|493.27|487.87|493.21|487.81|493.27|487.87|493.19|487.79|14
1625242070000|2021-07-02 16:07:50|493.26|487.86|493.14|487.74|493.35|487.95|493.14|487.74|14
1625242080000|2021-07-02 16:08:00|493.15|487.75|493.27|487.87|493.27|487.87|493.15|487.75|10
1625242090000|2021-07-02 16:08:10|493.28|487.88|493.25|487.85|493.28|487.88|493.22|487.82|20
1625242100000|2021-07-02 16:08:20|493.24|487.84|493.21|487.81|493.27|487.87|493.19|487.79|15
1625242110000|2021-07-02 16:08:30|493.22|487.82|493.2|487.8|493.34|487.94|493.2|487.8|21
1625242120000|2021-07-02 16:08:40|493.18|487.78|493.16|487.76|493.23|487.83|493.16|487.76|14
1625242130000|2021-07-02 16:08:50|493.19|487.79|493.08|487.68|493.2|487.8|493.08|487.68|9
1625242140000|2021-07-02 16:09:00|493.05|487.65|493.25|487.85|493.25|487.85|493.03|487.63|17
1625242150000|2021-07-02 16:09:10|493.24|487.84|493.44|488.04|493.5|488.1|493.23|487.83|22
1625242160000|2021-07-02 16:09:20|493.45|488.05|493.34|487.94|493.45|488.05|493.33|487.93|17
1625242170000|2021-07-02 16:09:30|493.35|487.95|492.97|487.57|493.35|487.95|492.92|487.52|11
1625242180000|2021-07-02 16:09:40|492.95|487.55|492.86|487.46|492.95|487.55|492.8|487.4|17
1625242190000|2021-07-02 16:09:50|492.85|487.45|492.96|487.56|492.98|487.58|492.82|487.42|15
1625242200000|2021-07-02 16:10:00|492.97|487.57|493.27|487.87|493.29|487.89|492.95|487.55|16
1625242210000|2021-07-02 16:10:10|493.26|487.86|493.23|487.83|493.3|487.9|493.23|487.83|18
1625242220000|2021-07-02 16:10:20|493.24|487.84|493.26|487.86|493.27|487.87|493.21|487.81|21
1625242230000|2021-07-02 16:10:30|493.25|487.85|493.07|487.67|493.27|487.87|493.07|487.67|14
1625242240000|2021-07-02 16:10:40|493.09|487.69|492.8|487.4|493.09|487.69|492.8|487.4|15
1625242250000|2021-07-02 16:10:50|492.83|487.43|492.9|487.5|492.9|487.5|492.82|487.42|19
1625242260000|2021-07-02 16:11:00|492.88|487.48|493.14|487.74|493.32|487.92|492.88|487.48|21
1625242270000|2021-07-02 16:11:10|493.15|487.75|492.83|487.43|493.23|487.83|492.8|487.4|22
1625242280000|2021-07-02 16:11:20|492.86|487.46|492.74|487.34|492.86|487.46|492.67|487.27|18
1625242290000|2021-07-02 16:11:30|492.73|487.33|492.88|487.48|492.88|487.48|492.7|487.3|18
1625242300000|2021-07-02 16:11:40|492.9|487.5|492.79|487.39|492.91|487.51|492.78|487.38|16
1625242310000|2021-07-02 16:11:50|492.81|487.41|492.86|487.46|492.9|487.5|492.79|487.39|25
1625242320000|2021-07-02 16:12:00|492.87|487.47|493|487.6|493.03|487.63|492.86|487.46|25
1625242330000|2021-07-02 16:12:10|493.01|487.61|492.84|487.44|493.02|487.62|492.79|487.39|28
1625242340000|2021-07-02 16:12:20|492.85|487.45|492.86|487.46|492.91|487.51|492.81|487.41|22
1625242350000|2021-07-02 16:12:30|492.83|487.43|492.84|487.44|492.85|487.45|492.83|487.43|10
1625242360000|2021-07-02 16:12:40|492.8|487.4|492.79|487.39|492.86|487.46|492.76|487.36|17
1625242370000|2021-07-02 16:12:50|492.82|487.42|492.89|487.49|492.89|487.49|492.81|487.41|16
1625242380000|2021-07-02 16:13:00|492.92|487.52|493.13|487.73|493.14|487.74|492.92|487.52|18
1625242390000|2021-07-02 16:13:10|493.1|487.7|493.16|487.76|493.2|487.8|493.1|487.7|20
1625242400000|2021-07-02 16:13:20|493.26|487.86|493.21|487.81|493.26|487.86|493.15|487.75|11
1625242410000|2021-07-02 16:13:30|493.22|487.82|493.73|488.33|493.74|488.34|493.21|487.81|15
1625242420000|2021-07-02 16:13:40|493.74|488.34|493.85|488.45|493.87|488.47|493.64|488.24|18
1625242430000|2021-07-02 16:13:50|493.86|488.46|493.67|488.27|493.91|488.51|493.65|488.25|22
1625242440000|2021-07-02 16:14:00|493.66|488.26|494.17|488.77|494.17|488.77|493.66|488.26|15
1625242450000|2021-07-02 16:14:10|494.08|488.68|494.04|488.64|494.14|488.74|494.04|488.64|9
1625242460000|2021-07-02 16:14:20|494.05|488.65|494.05|488.65|494.05|488.65|494.04|488.64|3
1625242470000|2021-07-02 16:14:30|494.14|488.74|494.07|488.67|494.14|488.74|494.02|488.62|8
1625242480000|2021-07-02 16:14:40|494.06|488.66|494.08|488.68|494.08|488.68|494.04|488.64|22
1625242490000|2021-07-02 16:14:50|494.07|488.67|494.07|488.67|494.08|488.68|494.06|488.66|9
1625242500000|2021-07-02 16:15:00|494.06|488.66|493.99|488.59|494.08|488.68|493.97|488.57|21
1625242510000|2021-07-02 16:15:10|494|488.6|494.4|489|494.41|489.01|493.99|488.59|28
1625242520000|2021-07-02 16:15:20|494.39|488.99|494.38|488.98|494.39|488.99|494.32|488.92|20
1625242530000|2021-07-02 16:15:30|494.45|489.05|494.42|489.02|494.64|489.24|494.39|488.99|35
1625242540000|2021-07-02 16:15:40|494.43|489.03|494.54|489.14|494.56|489.16|494.43|489.03|32
1625242550000|2021-07-02 16:15:50|494.51|489.11|494.61|489.21|494.65|489.25|494.5|489.1|33
1625242560000|2021-07-02 16:16:00|494.65|489.25|494.65|489.25|494.65|489.25|494.58|489.18|18
1625242570000|2021-07-02 16:16:10|494.66|489.26|494.83|489.43|494.84|489.44|494.66|489.26|15
1625242580000|2021-07-02 16:16:20|494.82|489.42|494.8|489.4|494.84|489.44|494.8|489.4|8
1625242590000|2021-07-02 16:16:30|494.79|489.39|494.82|489.42|494.85|489.45|494.79|489.39|7
1625242600000|2021-07-02 16:16:40|494.81|489.41|494.8|489.4|494.81|489.41|494.8|489.4|6
1625242610000|2021-07-02 16:16:50|494.79|489.39|494.8|489.4|494.8|489.4|494.77|489.37|15
1625242620000|2021-07-02 16:17:00|494.79|489.39|494.77|489.37|494.81|489.41|494.77|489.37|5
1625242630000|2021-07-02 16:17:10|494.71|489.31|494.63|489.23|494.72|489.32|494.63|489.23|15
1625242640000|2021-07-02 16:17:20|494.62|489.22|494.7|489.3|494.71|489.31|494.49|489.09|18
1625242650000|2021-07-02 16:17:30|494.69|489.29|494.79|489.39|494.81|489.41|494.68|489.28|23
1625242660000|2021-07-02 16:17:40|494.8|489.4|494.77|489.37|494.83|489.43|494.77|489.37|16
1625242670000|2021-07-02 16:17:50|494.78|489.38|494.85|489.45|494.91|489.51|494.77|489.37|15
1625242680000|2021-07-02 16:18:00|494.86|489.46|494.67|489.27|494.86|489.46|494.59|489.19|21
1625242690000|2021-07-02 16:18:10|494.66|489.26|494.61|489.21|494.66|489.26|494.51|489.11|18
1625242700000|2021-07-02 16:18:20|494.6|489.2|494.61|489.21|494.61|489.21|494.59|489.19|6
1625242710000|2021-07-02 16:18:30|494.6|489.2|494.6|489.2|494.62|489.22|494.56|489.16|11
1625242720000|2021-07-02 16:18:40|494.56|489.16|494.56|489.16|494.6|489.2|494.54|489.14|9
1625242730000|2021-07-02 16:18:50|494.57|489.17|494.53|489.13|494.57|489.17|494.53|489.13|11
1625242740000|2021-07-02 16:19:00|494.55|489.15|494.54|489.14|494.58|489.18|494.48|489.08|10
1625242750000|2021-07-02 16:19:10|494.53|489.13|494.7|489.3|494.92|489.52|494.53|489.13|18
1625242760000|2021-07-02 16:19:20|494.69|489.29|494.68|489.28|494.74|489.34|494.68|489.28|15
1625242770000|2021-07-02 16:19:30|494.7|489.3|494.71|489.31|494.72|489.32|494.69|489.29|5
1625242780000|2021-07-02 16:19:40|494.72|489.32|494.72|489.32|494.72|489.32|494.7|489.3|11
1625242790000|2021-07-02 16:19:50|494.71|489.31|494.71|489.31|494.71|489.31|494.7|489.3|3
1625242800000|2021-07-02 16:20:00|494.8|489.4|494.67|489.27|494.8|489.4|494.67|489.27|17
1625242810000|2021-07-02 16:20:10|494.69|489.29|495.1|489.7|495.11|489.71|494.68|489.28|20
1625242820000|2021-07-02 16:20:20|495.13|489.73|495.07|489.67|495.19|489.79|495.01|489.61|19
1625242830000|2021-07-02 16:20:30|495.08|489.68|495.06|489.66|495.1|489.7|495.06|489.66|5
1625242840000|2021-07-02 16:20:40|495.08|489.68|495.27|489.87|495.32|489.92|495.08|489.68|10
1625242850000|2021-07-02 16:20:50|495.31|489.91|495.38|489.98|495.38|489.98|495.27|489.87|26
1625242860000|2021-07-02 16:21:00|495.37|489.97|495.39|489.99|495.4|490|495.3|489.9|22
1625242870000|2021-07-02 16:21:10|495.41|490.01|496.04|490.64|496.07|490.67|495.33|489.93|34
1625242880000|2021-07-02 16:21:20|496.06|490.66|495.99|490.59|496.08|490.68|495.93|490.53|28
1625242890000|2021-07-02 16:21:30|495.98|490.58|495.94|490.54|496.1|490.7|495.91|490.51|26
1625242900000|2021-07-02 16:21:40|495.95|490.55|495.11|489.71|495.97|490.57|495.11|489.71|30
1625242910000|2021-07-02 16:21:50|495.1|489.7|494.85|489.45|495.1|489.7|494.82|489.42|27
1625242920000|2021-07-02 16:22:00|494.71|489.31|494.86|489.46|494.88|489.48|494.71|489.31|20
1625242930000|2021-07-02 16:22:10|494.76|489.36|494.25|488.85|494.81|489.41|494.24|488.84|28
1625242940000|2021-07-02 16:22:20|494.16|488.76|494.1|488.7|494.2|488.8|494.07|488.67|17
1625242950000|2021-07-02 16:22:30|494.09|488.69|493.88|488.48|494.1|488.7|493.86|488.46|13
1625242960000|2021-07-02 16:22:40|493.82|488.42|493.81|488.41|493.82|488.42|493.8|488.4|6
1625242970000|2021-07-02 16:22:50|493.75|488.35|493.89|488.49|493.94|488.54|493.69|488.29|17
1625242980000|2021-07-02 16:23:00|493.9|488.5|493.7|488.3|493.9|488.5|493.7|488.3|16
1625242990000|2021-07-02 16:23:10|493.72|488.32|493.7|488.3|493.75|488.35|493.65|488.25|16
1625243000000|2021-07-02 16:23:20|493.69|488.29|493.43|488.03|493.69|488.29|493.43|488.03|16
1625243010000|2021-07-02 16:23:30|493.44|488.04|493.34|487.94|493.5|488.1|493.33|487.93|20
1625243020000|2021-07-02 16:23:40|493.33|487.93|493.21|487.81|493.35|487.95|493.17|487.77|18
1625243030000|2021-07-02 16:23:50|493.2|487.8|493.21|487.81|493.23|487.83|493.19|487.79|11
1625243040000|2021-07-02 16:24:00|493.22|487.82|493.23|487.83|493.23|487.83|493.22|487.82|4
1625243050000|2021-07-02 16:24:10|493.2|487.8|493.14|487.74|493.22|487.82|493.14|487.74|8
1625243060000|2021-07-02 16:24:20|493.15|487.75|493.06|487.66|493.15|487.75|493.04|487.64|7
1625243070000|2021-07-02 16:24:30|493.07|487.67|493.13|487.73|493.16|487.76|493.07|487.67|6
1625243080000|2021-07-02 16:24:40|493.08|487.68|493.14|487.74|493.16|487.76|493.08|487.68|13
1625243090000|2021-07-02 16:24:50|493.16|487.76|493.39|487.99|493.47|488.07|493.16|487.76|23
1625243100000|2021-07-02 16:25:00|493.4|488|493.19|487.79|493.4|488|493.18|487.78|14
1625243110000|2021-07-02 16:25:10|493.18|487.78|493.22|487.82|493.26|487.86|493.18|487.78|15
1625243120000|2021-07-02 16:25:20|493.23|487.83|493.37|487.97|493.37|487.97|493.23|487.83|14
1625243130000|2021-07-02 16:25:30|493.38|487.98|493.38|487.98|493.38|487.98|493.29|487.89|7
1625243140000|2021-07-02 16:25:40|493.37|487.97|493.37|487.97|493.38|487.98|493.37|487.97|3
1625243150000|2021-07-02 16:25:50|493.33|487.93|493.33|487.93|493.33|487.93|493.33|487.93|1
1625243160000|2021-07-02 16:26:00|493.34|487.94|493.4|488|493.44|488.04|493.34|487.94|12
1625243170000|2021-07-02 16:26:10|493.44|488.04|493.61|488.21|493.61|488.21|493.43|488.03|17
1625243180000|2021-07-02 16:26:20|493.6|488.2|493.47|488.07|493.61|488.21|493.45|488.05|18
1625243190000|2021-07-02 16:26:30|493.48|488.08|493.61|488.21|493.63|488.23|493.48|488.08|12
1625243200000|2021-07-02 16:26:40|493.55|488.15|493.59|488.19|493.61|488.21|493.54|488.14|17
1625243210000|2021-07-02 16:26:50|493.6|488.2|493.51|488.11|493.6|488.2|493.49|488.09|15
1625243220000|2021-07-02 16:27:00|493.52|488.12|493.21|487.81|493.52|488.12|493.17|487.77|13
1625243230000|2021-07-02 16:27:10|493.2|487.8|493.17|487.77|493.42|488.02|493.17|487.77|25
1625243240000|2021-07-02 16:27:20|493.18|487.78|493.61|488.21|493.63|488.23|493.09|487.69|24
1625243250000|2021-07-02 16:27:30|493.62|488.22|493.63|488.23|493.65|488.25|493.6|488.2|16
1625243260000|2021-07-02 16:27:40|493.61|488.21|493.7|488.3|493.7|488.3|493.59|488.19|13
1625243270000|2021-07-02 16:27:50|493.69|488.29|493.52|488.12|493.7|488.3|493.52|488.12|19
1625243280000|2021-07-02 16:28:00|493.53|488.13|493.53|488.13|493.57|488.17|493.5|488.1|15
1625243290000|2021-07-02 16:28:10|493.54|488.14|493.86|488.46|493.87|488.47|493.53|488.13|19
1625243300000|2021-07-02 16:28:20|493.85|488.45|493.55|488.15|493.85|488.45|493.5|488.1|26
1625243310000|2021-07-02 16:28:30|493.54|488.14|493.21|487.81|493.54|488.14|493.2|487.8|16
1625243320000|2021-07-02 16:28:40|493.27|487.87|493.44|488.04|493.47|488.07|493.24|487.84|21
1625243330000|2021-07-02 16:28:50|493.45|488.05|493.43|488.03|493.5|488.1|493.43|488.03|16
1625243340000|2021-07-02 16:29:00|493.46|488.06|493.24|487.84|493.46|488.06|493.19|487.79|20
1625243350000|2021-07-02 16:29:10|493.23|487.83|493.24|487.84|493.26|487.86|493.2|487.8|11
1625243360000|2021-07-02 16:29:20|493.27|487.87|493.25|487.85|493.32|487.92|493.2|487.8|20
1625243370000|2021-07-02 16:29:30|493.37|487.97|493.22|487.82|493.4|488|493.19|487.79|19
1625243380000|2021-07-02 16:29:40|493.23|487.83|493.17|487.77|493.23|487.83|493.13|487.73|11
1625243390000|2021-07-02 16:29:50|493.19|487.79|493.22|487.82|493.22|487.82|493.17|487.77|17
1625243400000|2021-07-02 16:30:00|493.23|487.83|493.19|487.79|493.31|487.91|493.17|487.77|20
1625243410000|2021-07-02 16:30:10|493.18|487.78|493.13|487.73|493.22|487.82|493.12|487.72|11
1625243420000|2021-07-02 16:30:20|493.14|487.74|493.18|487.78|493.19|487.79|493.13|487.73|8
1625243430000|2021-07-02 16:30:30|493.19|487.79|493.17|487.77|493.2|487.8|493.17|487.77|5
1625243440000|2021-07-02 16:30:40|493.16|487.76|493.2|487.8|493.2|487.8|493.14|487.74|13
1625243450000|2021-07-02 16:30:50|493.19|487.79|493.1|487.7|493.2|487.8|493.1|487.7|5
1625243460000|2021-07-02 16:31:00|493.09|487.69|493.26|487.86|493.33|487.93|493.09|487.69|17
1625243470000|2021-07-02 16:31:10|493.28|487.88|493.28|487.88|493.29|487.89|493.27|487.87|9
1625243480000|2021-07-02 16:31:20|493.29|487.89|493.29|487.89|493.31|487.91|493.26|487.86|21
1625243490000|2021-07-02 16:31:30|493.3|487.9|493.16|487.76|493.35|487.95|493.16|487.76|19
1625243500000|2021-07-02 16:31:40|493.15|487.75|493.07|487.67|493.15|487.75|493.07|487.67|4
1625243510000|2021-07-02 16:31:50|493|487.6|492.91|487.51|493.04|487.64|492.89|487.49|10
1625243520000|2021-07-02 16:32:00|492.92|487.52|492.76|487.36|492.94|487.54|492.7|487.3|15
1625243530000|2021-07-02 16:32:10|492.77|487.37|492.75|487.35|492.78|487.38|492.71|487.31|19
1625243540000|2021-07-02 16:32:20|492.77|487.37|492.73|487.33|492.77|487.37|492.69|487.29|8
1625243550000|2021-07-02 16:32:30|492.72|487.32|492.74|487.34|492.74|487.34|492.72|487.32|9
1625243560000|2021-07-02 16:32:40|492.73|487.33|492.72|487.32|492.74|487.34|492.7|487.3|7
1625243570000|2021-07-02 16:32:50|492.73|487.33|492.84|487.44|492.91|487.51|492.73|487.33|14
1625243580000|2021-07-02 16:33:00|492.86|487.46|492.84|487.44|492.93|487.53|492.77|487.37|14
1625243590000|2021-07-02 16:33:10|492.85|487.45|492.9|487.5|492.91|487.51|492.85|487.45|12
1625243600000|2021-07-02 16:33:20|492.89|487.49|492.88|487.48|492.89|487.49|492.81|487.41|17
1625243610000|2021-07-02 16:33:30|492.89|487.49|492.8|487.4|492.89|487.49|492.78|487.38|15
1625243620000|2021-07-02 16:33:40|492.79|487.39|492.67|487.27|492.79|487.39|492.63|487.23|23
1625243630000|2021-07-02 16:33:50|492.68|487.28|492.77|487.37|492.78|487.38|492.65|487.25|24
1625243640000|2021-07-02 16:34:00|492.76|487.36|492.78|487.38|492.79|487.39|492.76|487.36|22
1625243650000|2021-07-02 16:34:10|492.77|487.37|492.76|487.36|492.77|487.37|492.69|487.29|15
1625243660000|2021-07-02 16:34:20|492.75|487.35|492.82|487.42|492.82|487.42|492.75|487.35|12
1625243670000|2021-07-02 16:34:30|492.85|487.45|493.05|487.65|493.05|487.65|492.85|487.45|13
1625243680000|2021-07-02 16:34:40|493.04|487.64|493.09|487.69|493.1|487.7|493.04|487.64|14
1625243690000|2021-07-02 16:34:50|493.12|487.72|493.02|487.62|493.13|487.73|492.83|487.43|23
1625243700000|2021-07-02 16:35:00|493.01|487.61|493.04|487.64|493.11|487.71|493|487.6|21
1625243710000|2021-07-02 16:35:10|493.03|487.63|492.93|487.53|493.03|487.63|492.93|487.53|21
1625243720000|2021-07-02 16:35:20|492.95|487.55|492.93|487.53|492.96|487.56|492.93|487.53|14
1625243730000|2021-07-02 16:35:30|492.92|487.52|492.94|487.54|492.97|487.57|492.91|487.51|17
1625243740000|2021-07-02 16:35:40|492.93|487.53|492.94|487.54|492.94|487.54|492.9|487.5|20
1625243750000|2021-07-02 16:35:50|492.91|487.51|492.92|487.52|492.97|487.57|492.89|487.49|18
1625243760000|2021-07-02 16:36:00|492.91|487.51|492.75|487.35|492.91|487.51|492.68|487.28|11
1625243770000|2021-07-02 16:36:10|492.76|487.36|492.72|487.32|492.77|487.37|492.69|487.29|17
1625243780000|2021-07-02 16:36:20|492.73|487.33|492.69|487.29|492.73|487.33|492.69|487.29|14
1625243790000|2021-07-02 16:36:30|492.7|487.3|492.7|487.3|492.7|487.3|492.7|487.3|1
1625243800000|2021-07-02 16:36:40|492.69|487.29|492.68|487.28|492.71|487.31|492.67|487.27|7
1625243810000|2021-07-02 16:36:50|492.69|487.29|492.71|487.31|492.71|487.31|492.68|487.28|5
1625243820000|2021-07-02 16:37:00|492.67|487.27|492.68|487.28|492.71|487.31|492.67|487.27|12
1625243830000|2021-07-02 16:37:10|492.69|487.29|492.69|487.29|492.77|487.37|492.68|487.28|5
1625243840000|2021-07-02 16:37:20|492.72|487.32|492.8|487.4|492.81|487.41|492.66|487.26|11
1625243850000|2021-07-02 16:37:30|492.81|487.41|492.81|487.41|492.81|487.41|492.8|487.4|5
1625243860000|2021-07-02 16:37:40|492.8|487.4|492.78|487.38|492.8|487.4|492.76|487.36|9
1625243870000|2021-07-02 16:37:50|492.8|487.4|492.79|487.39|492.8|487.4|492.77|487.37|16
1625243880000|2021-07-02 16:38:00|492.81|487.41|492.69|487.29|492.82|487.42|492.69|487.29|18
1625243890000|2021-07-02 16:38:10|492.7|487.3|492.7|487.3|492.74|487.34|492.69|487.29|7
1625243900000|2021-07-02 16:38:20|492.69|487.29|492.69|487.29|492.7|487.3|492.69|487.29|3
1625243910000|2021-07-02 16:38:30|492.66|487.26|492.54|487.14|492.67|487.27|492.54|487.14|15
1625243920000|2021-07-02 16:38:40|492.55|487.15|492.55|487.15|492.55|487.15|492.54|487.14|7
1625243930000|2021-07-02 16:38:50|492.54|487.14|492.5|487.1|492.55|487.15|492.42|487.02|11
1625243940000|2021-07-02 16:39:00|492.54|487.14|492.36|486.96|492.54|487.14|492.35|486.95|19
1625243950000|2021-07-02 16:39:10|492.37|486.97|492.36|486.96|492.37|486.97|492.36|486.96|2
1625243960000|2021-07-02 16:39:20|492.32|486.92|492.3|486.9|492.33|486.93|492.18|486.78|20
1625243970000|2021-07-02 16:39:30|492.29|486.89|492.19|486.79|492.3|486.9|492.19|486.79|7
1625243980000|2021-07-02 16:39:40|492.13|486.73|492.09|486.69|492.18|486.78|492.08|486.68|10
1625243990000|2021-07-02 16:39:50|492.11|486.71|492.25|486.85|492.28|486.88|492.11|486.71|11
1625244000000|2021-07-02 16:40:00|492.29|486.89|492.01|486.61|492.3|486.9|492.01|486.61|13
1625244010000|2021-07-02 16:40:10|492.02|486.62|492.02|486.62|492.02|486.62|492.01|486.61|7
1625244020000|2021-07-02 16:40:20|492.03|486.63|491.92|486.52|492.05|486.65|491.91|486.51|16
1625244030000|2021-07-02 16:40:30|491.93|486.53|491.98|486.58|492.02|486.62|491.93|486.53|17
1625244040000|2021-07-02 16:40:40|491.99|486.59|491.99|486.59|492.02|486.62|491.98|486.58|15
1625244050000|2021-07-02 16:40:50|492.01|486.61|492.01|486.61|492.01|486.61|491.99|486.59|5
1625244070000|2021-07-02 16:41:10|492.07|486.67|491.98|486.58|492.17|486.77|491.98|486.58|14
1625244080000|2021-07-02 16:41:20|492|486.6|491.99|486.59|492.03|486.63|491.99|486.59|15
1625244090000|2021-07-02 16:41:30|492|486.6|492.01|486.61|492.02|486.62|492|486.6|8
1625244100000|2021-07-02 16:41:40|492|486.6|491.89|486.49|492.02|486.62|491.89|486.49|8
1625244110000|2021-07-02 16:41:50|491.9|486.5|491.93|486.53|491.94|486.54|491.89|486.49|14
1625244120000|2021-07-02 16:42:00|491.94|486.54|492.24|486.84|492.28|486.88|491.93|486.53|14
1625244130000|2021-07-02 16:42:10|492.23|486.83|491.89|486.49|492.23|486.83|491.85|486.45|22
1625244140000|2021-07-02 16:42:20|491.88|486.48|491.86|486.46|491.91|486.51|491.81|486.41|11
1625244150000|2021-07-02 16:42:30|491.87|486.47|491.89|486.49|491.91|486.51|491.86|486.46|21
1625244160000|2021-07-02 16:42:40|491.9|486.5|491.59|486.19|491.91|486.51|491.51|486.11|22
1625244170000|2021-07-02 16:42:50|491.62|486.22|491.73|486.33|491.83|486.43|491.61|486.21|11
1625244180000|2021-07-02 16:43:00|491.61|486.21|491.46|486.06|491.61|486.21|491.41|486.01|13
1625244190000|2021-07-02 16:43:10|491.45|486.05|491.48|486.08|491.48|486.08|491.43|486.03|17
1625244200000|2021-07-02 16:43:20|491.5|486.1|491.38|485.98|491.5|486.1|491.3|485.9|20
1625244210000|2021-07-02 16:43:30|491.39|485.99|491.4|486|491.41|486.01|491.37|485.97|16
1625244220000|2021-07-02 16:43:40|491.42|486.02|491.37|485.97|491.42|486.02|491.37|485.97|18
1625244230000|2021-07-02 16:43:50|491.38|485.98|491.44|486.04|491.44|486.04|491.38|485.98|15
1625244240000|2021-07-02 16:44:00|491.45|486.05|491.45|486.05|491.46|486.06|491.42|486.02|18
1625244250000|2021-07-02 16:44:10|491.44|486.04|491.44|486.04|491.45|486.05|491.42|486.02|12
1625244260000|2021-07-02 16:44:20|491.43|486.03|491.38|485.98|491.45|486.05|491.34|485.94|18
1625244270000|2021-07-02 16:44:30|491.37|485.97|491.3|485.9|491.43|486.03|491.28|485.88|16
1625244280000|2021-07-02 16:44:40|491.31|485.91|491.3|485.9|491.31|485.91|491.3|485.9|2
1625244290000|2021-07-02 16:44:50|491.31|485.91|491.4|486|491.44|486.04|491.3|485.9|7
1625244300000|2021-07-02 16:45:00|491.41|486.01|491.38|485.98|491.41|486.01|491.32|485.92|19
1625244310000|2021-07-02 16:45:10|491.34|485.94|491.43|486.03|491.43|486.03|491.34|485.94|9
1625244320000|2021-07-02 16:45:20|491.42|486.02|491.7|486.3|491.71|486.31|491.36|485.96|19
1625244330000|2021-07-02 16:45:30|491.76|486.36|491.71|486.31|491.78|486.38|491.58|486.18|23
1625244340000|2021-07-02 16:45:40|491.7|486.3|491.68|486.28|491.71|486.31|491.67|486.27|11
1625244350000|2021-07-02 16:45:50|491.67|486.27|491.55|486.15|491.67|486.27|491.52|486.12|23
1625244360000|2021-07-02 16:46:00|491.62|486.22|491.61|486.21|491.63|486.23|491.59|486.19|13
1625244370000|2021-07-02 16:46:10|491.6|486.2|491.6|486.2|491.61|486.21|491.6|486.2|9
1625244380000|2021-07-02 16:46:20|491.51|486.11|491.41|486.01|491.51|486.11|491.41|486.01|23
1625244390000|2021-07-02 16:46:30|491.4|486|491.56|486.16|491.58|486.18|491.4|486|10
1625244400000|2021-07-02 16:46:40|491.57|486.17|491.49|486.09|491.57|486.17|491.49|486.09|7
1625244410000|2021-07-02 16:46:50|491.48|486.08|491.45|486.05|491.48|486.08|491.42|486.02|10
1625244420000|2021-07-02 16:47:00|491.44|486.04|491.19|485.79|491.44|486.04|491.12|485.72|16
1625244430000|2021-07-02 16:47:10|491.16|485.76|491.23|485.83|491.23|485.83|491.16|485.76|3
1625244440000|2021-07-02 16:47:20|491.27|485.87|491.26|485.86|491.32|485.92|491.26|485.86|10
1625244450000|2021-07-02 16:47:30|491.24|485.84|491.32|485.92|491.32|485.92|491.14|485.74|14
1625244460000|2021-07-02 16:47:40|491.33|485.93|491.61|486.21|491.61|486.21|491.33|485.93|24
1625244470000|2021-07-02 16:47:50|491.62|486.22|491.76|486.36|491.76|486.36|491.61|486.21|12
1625244480000|2021-07-02 16:48:00|491.77|486.37|492.29|486.89|492.29|486.89|491.77|486.37|20
1625244490000|2021-07-02 16:48:10|492.3|486.9|492.35|486.95|492.35|486.95|492.3|486.9|5
1625244500000|2021-07-02 16:48:20|492.38|486.98|492.25|486.85|492.38|486.98|492.25|486.85|4
1625244510000|2021-07-02 16:48:30|492.26|486.86|492.26|486.86|492.26|486.86|492.26|486.86|1
1625244520000|2021-07-02 16:48:40|492.3|486.9|492.3|486.9|492.3|486.9|492.3|486.9|1
1625244530000|2021-07-02 16:48:50|492.31|486.91|492.22|486.82|492.31|486.91|492.16|486.76|12
1625244540000|2021-07-02 16:49:00|492.15|486.75|492.14|486.74|492.18|486.78|492.13|486.73|14
1625244550000|2021-07-02 16:49:10|492.21|486.81|492.27|486.87|492.27|486.87|492.21|486.81|8
1625244560000|2021-07-02 16:49:20|492.28|486.88|492.28|486.88|492.28|486.88|492.28|486.88|1
1625244610000|2021-07-02 16:50:10|492.3|486.9|492.29|486.89|492.3|486.9|492.29|486.89|2
1625244620000|2021-07-02 16:50:20|492.26|486.86|492.28|486.88|492.29|486.89|492.26|486.86|5
1625244630000|2021-07-02 16:50:30|492.29|486.89|492.27|486.87|492.29|486.89|492.27|486.87|12
1625244640000|2021-07-02 16:50:40|492.28|486.88|492.29|486.89|492.29|486.89|492.27|486.87|5
1625244660000|2021-07-02 16:51:00|492.33|486.93|492.4|487|492.4|487|492.33|486.93|5
1625244670000|2021-07-02 16:51:10|492.39|486.99|492.51|487.11|492.52|487.12|492.39|486.99|13
1625244680000|2021-07-02 16:51:20|492.52|487.12|492.34|486.94|492.53|487.13|492.33|486.93|21
1625244690000|2021-07-02 16:51:30|492.33|486.93|492.31|486.91|492.33|486.93|492.31|486.91|5
1625244700000|2021-07-02 16:51:40|492.35|486.95|492.44|487.04|492.47|487.07|492.35|486.95|12
1625244710000|2021-07-02 16:51:50|492.45|487.05|492.4|487|492.46|487.06|492.4|487|12
1625244720000|2021-07-02 16:52:00|492.41|487.01|492.44|487.04|492.48|487.08|492.4|487|6
1625244730000|2021-07-02 16:52:10|492.43|487.03|492.35|486.95|492.43|487.03|492.29|486.89|9
1625244740000|2021-07-02 16:52:20|492.36|486.96|492.37|486.97|492.38|486.98|492.36|486.96|5
1625244750000|2021-07-02 16:52:30|492.38|486.98|492.33|486.93|492.38|486.98|492.33|486.93|3
1625244760000|2021-07-02 16:52:40|492.34|486.94|492.36|486.96|492.37|486.97|492.24|486.84|7
1625244770000|2021-07-02 16:52:50|492.37|486.97|492.44|487.04|492.44|487.04|492.36|486.96|8
1625244780000|2021-07-02 16:53:00|492.43|487.03|492.43|487.03|492.44|487.04|492.43|487.03|13
1625244790000|2021-07-02 16:53:10|492.36|486.96|492.63|487.23|492.68|487.28|492.36|486.96|16
1625244800000|2021-07-02 16:53:20|492.62|487.22|492.65|487.25|492.67|487.27|492.62|487.22|19
1625244810000|2021-07-02 16:53:30|492.66|487.26|492.62|487.22|492.66|487.26|492.62|487.22|19
1625244820000|2021-07-02 16:53:40|492.63|487.23|492.62|487.22|492.65|487.25|492.62|487.22|5
1625244830000|2021-07-02 16:53:50|492.63|487.23|492.63|487.23|492.65|487.25|492.63|487.23|5
1625244840000|2021-07-02 16:54:00|492.64|487.24|492.75|487.35|492.75|487.35|492.64|487.24|9
1625244850000|2021-07-02 16:54:10|492.77|487.37|493.15|487.75|493.15|487.75|492.77|487.37|15
1625244860000|2021-07-02 16:54:20|493.11|487.71|493.1|487.7|493.11|487.71|493.08|487.68|5
1625244870000|2021-07-02 16:54:30|493.11|487.71|493.05|487.65|493.12|487.72|493.04|487.64|6
1625244880000|2021-07-02 16:54:40|493.11|487.71|493.25|487.85|493.27|487.87|493.11|487.71|15
1625244890000|2021-07-02 16:54:50|493.24|487.84|493.24|487.84|493.26|487.86|493.11|487.71|15
1625244900000|2021-07-02 16:55:00|493.25|487.85|493.32|487.92|493.41|488.01|493.24|487.84|18
1625244910000|2021-07-02 16:55:10|493.33|487.93|493.17|487.77|493.33|487.93|493.17|487.77|14
1625244920000|2021-07-02 16:55:20|493.16|487.76|493.14|487.74|493.17|487.77|493.14|487.74|7
1625244930000|2021-07-02 16:55:30|493.13|487.73|493.22|487.82|493.22|487.82|493.13|487.73|8
1625244940000|2021-07-02 16:55:40|493.2|487.8|492.91|487.51|493.2|487.8|492.91|487.51|20
1625244950000|2021-07-02 16:55:50|492.99|487.59|492.86|487.46|493.03|487.63|492.86|487.46|14
1625244960000|2021-07-02 16:56:00|492.87|487.47|492.83|487.43|493.08|487.68|492.81|487.41|18
1625244970000|2021-07-02 16:56:10|492.82|487.42|492.8|487.4|492.82|487.42|492.8|487.4|12
1625244980000|2021-07-02 16:56:20|492.83|487.43|492.77|487.37|492.83|487.43|492.77|487.37|8
1625244990000|2021-07-02 16:56:30|492.76|487.36|492.78|487.38|492.78|487.38|492.71|487.31|15
1625245010000|2021-07-02 16:56:50|492.8|487.4|492.65|487.25|492.8|487.4|492.63|487.23|7
1625245020000|2021-07-02 16:57:00|492.64|487.24|492.7|487.3|492.72|487.32|492.64|487.24|6
1625245030000|2021-07-02 16:57:10|492.72|487.32|492.54|487.14|492.72|487.32|492.52|487.12|11
1625245040000|2021-07-02 16:57:20|492.58|487.18|492.78|487.38|492.79|487.39|492.57|487.17|8
1625245050000|2021-07-02 16:57:30|492.79|487.39|492.71|487.31|492.79|487.39|492.71|487.31|11
1625245060000|2021-07-02 16:57:40|492.73|487.33|492.73|487.33|492.73|487.33|492.73|487.33|1
1625245070000|2021-07-02 16:57:50|492.71|487.31|492.71|487.31|492.71|487.31|492.71|487.31|1
1625245090000|2021-07-02 16:58:10|492.75|487.35|492.75|487.35|492.75|487.35|492.75|487.35|1
1625245100000|2021-07-02 16:58:20|492.74|487.34|492.74|487.34|492.74|487.34|492.74|487.34|1
1625245110000|2021-07-02 16:58:30|492.68|487.28|492.76|487.36|492.76|487.36|492.68|487.28|4
1625245120000|2021-07-02 16:58:40|492.81|487.41|492.81|487.41|492.81|487.41|492.81|487.41|1
1625245130000|2021-07-02 16:58:50|492.86|487.46|492.85|487.45|492.86|487.46|492.83|487.43|9
1625245140000|2021-07-02 16:59:00|492.89|487.49|492.79|487.39|492.89|487.49|492.79|487.39|10
1625245160000|2021-07-02 16:59:20|492.8|487.4|492.82|487.42|492.82|487.42|492.8|487.4|2
1625245180000|2021-07-02 16:59:40|492.92|487.52|492.87|487.47|492.93|487.53|492.82|487.42|11
1625245190000|2021-07-02 16:59:50|492.86|487.46|492.7|487.3|492.86|487.46|492.7|487.3|7
1625245200000|2021-07-02 17:00:00|492.71|487.31|492.96|487.56|492.96|487.56|492.71|487.31|7
1625245210000|2021-07-02 17:00:10|492.91|487.51|492.99|487.59|492.99|487.59|492.91|487.51|10
1625245220000|2021-07-02 17:00:20|493.04|487.64|493.32|487.92|493.32|487.92|493.04|487.64|14
1625245230000|2021-07-02 17:00:30|493.29|487.89|493.36|487.96|493.42|488.02|493.29|487.89|9
1625245240000|2021-07-02 17:00:40|493.39|487.99|493.36|487.96|493.39|487.99|493.3|487.9|10
1625245250000|2021-07-02 17:00:50|493.39|487.99|493.38|487.98|493.41|488.01|493.22|487.82|15
1625245260000|2021-07-02 17:01:00|493.49|488.09|493.48|488.08|493.49|488.09|493.45|488.05|8
1625245270000|2021-07-02 17:01:10|493.47|488.07|493.62|488.22|493.62|488.22|493.47|488.07|7
1625245280000|2021-07-02 17:01:20|493.63|488.23|493.56|488.16|493.64|488.24|493.55|488.15|19
1625245290000|2021-07-02 17:01:30|493.55|488.15|493.55|488.15|493.55|488.15|493.55|488.15|1
1625245300000|2021-07-02 17:01:40|493.52|488.12|493.55|488.15|493.55|488.15|493.52|488.12|3
1625245310000|2021-07-02 17:01:50|493.59|488.19|493.61|488.21|493.65|488.25|493.56|488.16|15
1625245320000|2021-07-02 17:02:00|493.58|488.18|493.76|488.36|493.78|488.38|493.58|488.18|11
1625245330000|2021-07-02 17:02:10|493.78|488.38|493.99|488.59|494|488.6|493.78|488.38|10
1625245340000|2021-07-02 17:02:20|494|488.6|494.32|488.92|494.32|488.92|494|488.6|17
1625245350000|2021-07-02 17:02:30|494.31|488.91|494.12|488.72|494.31|488.91|494.12|488.72|17
1625245360000|2021-07-02 17:02:40|494.13|488.73|494.27|488.87|494.27|488.87|494.13|488.73|17
1625245370000|2021-07-02 17:02:50|494.26|488.86|494.31|488.91|494.36|488.96|494.23|488.83|13
1625245380000|2021-07-02 17:03:00|494.33|488.93|494.26|488.86|494.35|488.95|494.23|488.83|22
1625245390000|2021-07-02 17:03:10|494.29|488.89|494.29|488.89|494.29|488.89|494.25|488.85|10
1625245400000|2021-07-02 17:03:20|494.28|488.88|494.29|488.89|494.29|488.89|494.28|488.88|2
1625245410000|2021-07-02 17:03:30|494.28|488.88|494.19|488.79|494.3|488.9|494.19|488.79|16
1625245420000|2021-07-02 17:03:40|494.22|488.82|494.53|489.13|494.53|489.13|494.22|488.82|21
1625245430000|2021-07-02 17:03:50|494.51|489.11|494.51|489.11|494.52|489.12|494.5|489.1|13
1625245440000|2021-07-02 17:04:00|494.49|489.09|494.47|489.07|494.51|489.11|494.47|489.07|8
1625245450000|2021-07-02 17:04:10|494.43|489.03|494.53|489.13|494.57|489.17|494.43|489.03|16
1625245460000|2021-07-02 17:04:20|494.55|489.15|494.54|489.14|494.55|489.15|494.54|489.14|4
1625245470000|2021-07-02 17:04:30|494.55|489.15|494.52|489.12|494.56|489.16|494.52|489.12|9
1625245480000|2021-07-02 17:04:40|494.53|489.13|494.65|489.25|494.65|489.25|494.52|489.12|8
1625245490000|2021-07-02 17:04:50|494.54|489.14|494.66|489.26|494.71|489.31|494.54|489.14|17
1625245500000|2021-07-02 17:05:00|494.58|489.18|494.55|489.15|494.58|489.18|494.49|489.09|11
1625245510000|2021-07-02 17:05:10|494.56|489.16|494.46|489.06|494.58|489.18|494.46|489.06|21
1625245520000|2021-07-02 17:05:20|494.48|489.08|494.44|489.04|494.57|489.17|494.33|488.93|15
1625245530000|2021-07-02 17:05:30|494.45|489.05|494.49|489.09|494.51|489.11|494.45|489.05|11
1625245540000|2021-07-02 17:05:40|494.52|489.12|494.51|489.11|494.56|489.16|494.5|489.1|15
1625245550000|2021-07-02 17:05:50|494.5|489.1|494.61|489.21|494.61|489.21|494.5|489.1|8
1625245560000|2021-07-02 17:06:00|494.62|489.22|494.49|489.09|494.63|489.23|494.49|489.09|25
1625245570000|2021-07-02 17:06:10|494.56|489.16|494.55|489.15|494.63|489.23|494.55|489.15|7
1625245580000|2021-07-02 17:06:20|494.56|489.16|494.47|489.07|494.63|489.23|494.47|489.07|20
1625245590000|2021-07-02 17:06:30|494.46|489.06|494.14|488.74|494.49|489.09|494.13|488.73|13
1625245600000|2021-07-02 17:06:40|494.15|488.75|494.08|488.68|494.17|488.77|494.08|488.68|16
1625245610000|2021-07-02 17:06:50|494.06|488.66|493.21|487.81|494.06|488.66|493.21|487.81|31
1625245620000|2021-07-02 17:07:00|493.23|487.83|493.28|487.88|493.3|487.9|493.23|487.83|11
1625245630000|2021-07-02 17:07:10|493.26|487.86|493.23|487.83|493.26|487.86|493.23|487.83|4
1625245640000|2021-07-02 17:07:20|493.1|487.7|493.11|487.71|493.11|487.71|492.98|487.58|5
1625245650000|2021-07-02 17:07:30|493.1|487.7|493.18|487.78|493.22|487.82|493.09|487.69|13
1625245660000|2021-07-02 17:07:40|493.19|487.79|493.2|487.8|493.2|487.8|493.18|487.78|11
1625245670000|2021-07-02 17:07:50|493.18|487.78|493.25|487.85|493.25|487.85|493.16|487.76|4
1625245680000|2021-07-02 17:08:00|493.18|487.78|493.16|487.76|493.27|487.87|493.15|487.75|15
1625245690000|2021-07-02 17:08:10|493.17|487.77|493.09|487.69|493.18|487.78|493.09|487.69|18
1625245700000|2021-07-02 17:08:20|493.1|487.7|493.12|487.72|493.13|487.73|493.1|487.7|10
1625245710000|2021-07-02 17:08:30|493.11|487.71|493.12|487.72|493.12|487.72|493.11|487.71|4
1625245720000|2021-07-02 17:08:40|493.05|487.65|493.04|487.64|493.05|487.65|493.03|487.63|7
1625245730000|2021-07-02 17:08:50|492.91|487.51|492.83|487.43|492.91|487.51|492.8|487.4|17
1625245740000|2021-07-02 17:09:00|492.81|487.41|493.04|487.64|493.04|487.64|492.81|487.41|14
1625245750000|2021-07-02 17:09:10|493.01|487.61|492.98|487.58|493.03|487.63|492.96|487.56|17
1625245760000|2021-07-02 17:09:20|492.99|487.59|492.99|487.59|492.99|487.59|492.97|487.57|7
1625245780000|2021-07-02 17:09:40|492.96|487.56|492.96|487.56|492.96|487.56|492.95|487.55|3
1625245790000|2021-07-02 17:09:50|492.95|487.55|493|487.6|493.04|487.64|492.95|487.55|16
1625245800000|2021-07-02 17:10:00|492.99|487.59|493.2|487.8|493.2|487.8|492.99|487.59|8
1625245810000|2021-07-02 17:10:10|493.19|487.79|493.77|488.37|493.77|488.37|493.19|487.79|13
1625245830000|2021-07-02 17:10:30|493.79|488.39|493.79|488.39|493.79|488.39|493.79|488.39|1
1625245840000|2021-07-02 17:10:40|493.78|488.38|493.84|488.44|493.84|488.44|493.77|488.37|5
1625245850000|2021-07-02 17:10:50|493.85|488.45|493.83|488.43|493.85|488.45|493.8|488.4|6
1625245860000|2021-07-02 17:11:00|493.82|488.42|493.82|488.42|493.87|488.47|493.82|488.42|7
1625245870000|2021-07-02 17:11:10|493.81|488.41|493.81|488.41|493.81|488.41|493.81|488.41|1
1625245880000|2021-07-02 17:11:20|493.87|488.47|493.89|488.49|493.89|488.49|493.86|488.46|3
1625245890000|2021-07-02 17:11:30|493.88|488.48|493.83|488.43|493.88|488.48|493.83|488.43|10
1625245910000|2021-07-02 17:11:50|493.85|488.45|493.74|488.34|493.85|488.45|493.71|488.31|7
1625245920000|2021-07-02 17:12:00|493.75|488.35|493.75|488.35|493.75|488.35|493.73|488.33|6
1625245930000|2021-07-02 17:12:10|493.74|488.34|493.48|488.08|493.74|488.34|493.48|488.08|22
1625245940000|2021-07-02 17:12:20|493.49|488.09|493.47|488.07|493.54|488.14|493.47|488.07|9
1625245950000|2021-07-02 17:12:30|493.46|488.06|493.08|487.68|493.47|488.07|493.08|487.68|13
1625245960000|2021-07-02 17:12:40|493.09|487.69|493.08|487.68|493.18|487.78|493.08|487.68|16
1625245970000|2021-07-02 17:12:50|493.09|487.69|493.11|487.71|493.11|487.71|493.08|487.68|15
1625245980000|2021-07-02 17:13:00|493.09|487.69|493.21|487.81|493.22|487.82|493.04|487.64|9
1625245990000|2021-07-02 17:13:10|493.16|487.76|493.06|487.66|493.16|487.76|492.96|487.56|19
1625246000000|2021-07-02 17:13:20|493|487.6|493.05|487.65|493.05|487.65|493|487.6|4
1625246010000|2021-07-02 17:13:30|493.06|487.66|493.07|487.67|493.11|487.71|492.98|487.58|18
1625246020000|2021-07-02 17:13:40|493.11|487.71|493.09|487.69|493.12|487.72|493.01|487.61|15
1625246030000|2021-07-02 17:13:50|493.07|487.67|493.41|488.01|493.41|488.01|493.07|487.67|10
1625246040000|2021-07-02 17:14:00|493.35|487.95|493.3|487.9|493.38|487.98|493.28|487.88|15
1625246050000|2021-07-02 17:14:10|493.31|487.91|493.31|487.91|493.36|487.96|493.29|487.89|8
1625246060000|2021-07-02 17:14:20|493.32|487.92|493.47|488.07|493.48|488.08|493.32|487.92|14
1625246070000|2021-07-02 17:14:30|493.48|488.08|493.42|488.02|493.48|488.08|493.38|487.98|15
1625246080000|2021-07-02 17:14:40|493.41|488.01|493.41|488.01|493.42|488.02|493.41|488.01|3
1625246090000|2021-07-02 17:14:50|493.42|488.02|493.47|488.07|493.47|488.07|493.42|488.02|3
1625246100000|2021-07-02 17:15:00|493.48|488.08|493.62|488.22|493.64|488.24|493.48|488.08|11
1625246110000|2021-07-02 17:15:10|493.65|488.25|493.66|488.26|493.68|488.28|493.65|488.25|12
1625246120000|2021-07-02 17:15:20|493.63|488.23|493.52|488.12|493.7|488.3|493.52|488.12|18
1625246130000|2021-07-02 17:15:30|493.5|488.1|493.47|488.07|493.53|488.13|493.45|488.05|7
1625246140000|2021-07-02 17:15:40|493.45|488.05|493.25|487.85|493.47|488.07|493.25|487.85|9
1625246150000|2021-07-02 17:15:50|493.17|487.77|493.15|487.75|493.17|487.77|493.13|487.73|18
1625246160000|2021-07-02 17:16:00|493.16|487.76|493.16|487.76|493.16|487.76|493.14|487.74|4
1625246170000|2021-07-02 17:16:10|493.19|487.79|493.17|487.77|493.2|487.8|493.17|487.77|5
1625246180000|2021-07-02 17:16:20|493.23|487.83|493.22|487.82|493.23|487.83|493.22|487.82|4
1625246190000|2021-07-02 17:16:30|493.23|487.83|493.23|487.83|493.23|487.83|493.22|487.82|3
1625246200000|2021-07-02 17:16:40|493.22|487.82|493.15|487.75|493.24|487.84|493.15|487.75|6
1625246210000|2021-07-02 17:16:50|493.17|487.77|492.95|487.55|493.17|487.77|492.94|487.54|15
1625246220000|2021-07-02 17:17:00|492.98|487.58|492.65|487.25|492.98|487.58|492.61|487.21|24
1625246230000|2021-07-02 17:17:10|492.66|487.26|492.59|487.19|492.66|487.26|492.39|486.99|17
1625246240000|2021-07-02 17:17:20|492.6|487.2|492.59|487.19|492.6|487.2|492.56|487.16|8
1625246250000|2021-07-02 17:17:30|492.61|487.21|492.62|487.22|492.63|487.23|492.48|487.08|18
1625246260000|2021-07-02 17:17:40|492.63|487.23|492.55|487.15|492.66|487.26|492.55|487.15|12
1625246270000|2021-07-02 17:17:50|492.54|487.14|492.59|487.19|492.63|487.23|492.52|487.12|12
1625246280000|2021-07-02 17:18:00|492.62|487.22|492.69|487.29|492.72|487.32|492.62|487.22|8
1625246290000|2021-07-02 17:18:10|492.68|487.28|492.69|487.29|492.69|487.29|492.67|487.27|6
1625246300000|2021-07-02 17:18:20|492.67|487.27|492.61|487.21|492.69|487.29|492.61|487.21|10
1625246310000|2021-07-02 17:18:30|492.65|487.25|492.45|487.05|492.65|487.25|492.42|487.02|10
1625246320000|2021-07-02 17:18:40|492.48|487.08|492.51|487.11|492.51|487.11|492.42|487.02|7
1625246330000|2021-07-02 17:18:50|492.48|487.08|492.4|487|492.51|487.11|492.37|486.97|8
1625246340000|2021-07-02 17:19:00|492.39|486.99|492.33|486.93|492.53|487.13|492.33|486.93|15
1625246350000|2021-07-02 17:19:10|492.36|486.96|492.52|487.12|492.52|487.12|492.34|486.94|6
1625246360000|2021-07-02 17:19:20|492.46|487.06|492.35|486.95|492.47|487.07|492.28|486.88|13
1625246370000|2021-07-02 17:19:30|492.36|486.96|492.48|487.08|492.5|487.1|492.36|486.96|16
1625246380000|2021-07-02 17:19:40|492.49|487.09|492.49|487.09|492.49|487.09|492.49|487.09|1
1625246390000|2021-07-02 17:19:50|492.45|487.05|492.28|486.88|492.45|487.05|492.28|486.88|12
1625246400000|2021-07-02 17:20:00|492.36|486.96|492.49|487.09|492.5|487.1|492.31|486.91|18
1625246410000|2021-07-02 17:20:10|492.5|487.1|492.52|487.12|492.53|487.13|492.46|487.06|7
1625246420000|2021-07-02 17:20:20|492.5|487.1|492.51|487.11|492.51|487.11|492.47|487.07|9
1625246440000|2021-07-02 17:20:40|492.52|487.12|492.58|487.18|492.65|487.25|492.51|487.11|5
1625246450000|2021-07-02 17:20:50|492.69|487.29|492.7|487.3|492.7|487.3|492.69|487.29|2
1625246460000|2021-07-02 17:21:00|492.69|487.29|492.95|487.55|492.95|487.55|492.69|487.29|17
1625246470000|2021-07-02 17:21:10|493|487.6|492.98|487.58|493.14|487.74|492.98|487.58|9
1625246480000|2021-07-02 17:21:20|492.97|487.57|492.87|487.47|492.97|487.57|492.87|487.47|4
1625246490000|2021-07-02 17:21:30|492.86|487.46|492.82|487.42|492.86|487.46|492.82|487.42|7
1625246500000|2021-07-02 17:21:40|492.84|487.44|492.81|487.41|492.85|487.45|492.8|487.4|10
1625246510000|2021-07-02 17:21:50|492.76|487.36|492.69|487.29|492.77|487.37|492.66|487.26|15
1625246520000|2021-07-02 17:22:00|492.73|487.33|492.72|487.32|492.74|487.34|492.71|487.31|7
1625246530000|2021-07-02 17:22:10|492.68|487.28|492.69|487.29|492.7|487.3|492.67|487.27|6
1625246540000|2021-07-02 17:22:20|492.7|487.3|492.68|487.28|492.71|487.31|492.62|487.22|17
1625246550000|2021-07-02 17:22:30|492.65|487.25|492.87|487.47|492.87|487.47|492.58|487.18|9
1625246560000|2021-07-02 17:22:40|492.86|487.46|492.95|487.55|492.97|487.57|492.86|487.46|11
1625246570000|2021-07-02 17:22:50|492.94|487.54|492.86|487.46|492.95|487.55|492.86|487.46|11
1625246580000|2021-07-02 17:23:00|492.9|487.5|492.91|487.51|492.91|487.51|492.9|487.5|2
1625246590000|2021-07-02 17:23:10|493|487.6|493.19|487.79|493.19|487.79|493|487.6|9
1625246600000|2021-07-02 17:23:20|493.18|487.78|493.19|487.79|493.19|487.79|493.17|487.77|4
1625246620000|2021-07-02 17:23:40|493.22|487.82|493.34|487.94|493.35|487.95|493.22|487.82|4
1625246630000|2021-07-02 17:23:50|493.35|487.95|493.54|488.14|493.54|488.14|493.35|487.95|9
1625246640000|2021-07-02 17:24:00|493.56|488.16|493.56|488.16|493.56|488.16|493.51|488.11|10
1625246650000|2021-07-02 17:24:10|493.59|488.19|493.62|488.22|493.62|488.22|493.59|488.19|2
1625246660000|2021-07-02 17:24:20|493.66|488.26|493.89|488.49|493.9|488.5|493.66|488.26|9
1625246670000|2021-07-02 17:24:30|493.9|488.5|493.91|488.51|493.93|488.53|493.88|488.48|20
1625246680000|2021-07-02 17:24:40|493.89|488.49|493.77|488.37|493.92|488.52|493.77|488.37|12
1625246690000|2021-07-02 17:24:50|493.76|488.36|493.58|488.18|493.76|488.36|493.58|488.18|10
1625246700000|2021-07-02 17:25:00|493.56|488.16|493.88|488.48|493.88|488.48|493.56|488.16|21
1625246710000|2021-07-02 17:25:10|493.9|488.5|493.97|488.57|494.09|488.69|493.9|488.5|11
1625246720000|2021-07-02 17:25:20|493.93|488.53|493.93|488.53|493.93|488.53|493.91|488.51|4
1625246730000|2021-07-02 17:25:30|493.92|488.52|493.87|488.47|493.92|488.52|493.87|488.47|11
1625246740000|2021-07-02 17:25:40|493.86|488.46|493.75|488.35|493.86|488.46|493.75|488.35|7
1625246750000|2021-07-02 17:25:50|493.73|488.33|493.59|488.19|493.75|488.35|493.59|488.19|8
1625246760000|2021-07-02 17:26:00|493.6|488.2|493.58|488.18|493.6|488.2|493.57|488.17|7
1625246770000|2021-07-02 17:26:10|493.61|488.21|493.49|488.09|493.61|488.21|493.47|488.07|12
1625246780000|2021-07-02 17:26:20|493.47|488.07|493.46|488.06|493.49|488.09|493.46|488.06|12
1625246790000|2021-07-02 17:26:30|493.43|488.03|493.23|487.83|493.43|488.03|493.22|487.82|11
1625246800000|2021-07-02 17:26:40|493.22|487.82|493.24|487.84|493.24|487.84|493.22|487.82|3
1625246810000|2021-07-02 17:26:50|493.23|487.83|493.17|487.77|493.23|487.83|493.17|487.77|4
1625246820000|2021-07-02 17:27:00|493.04|487.64|493.41|488.01|493.41|488.01|493.04|487.64|11
1625246830000|2021-07-02 17:27:10|493.4|488|493.2|487.8|493.41|488.01|493.2|487.8|10
1625246840000|2021-07-02 17:27:20|493.21|487.81|493.31|487.91|493.31|487.91|493.2|487.8|5
1625246850000|2021-07-02 17:27:30|493.32|487.92|493.45|488.05|493.45|488.05|493.19|487.79|21
1625246860000|2021-07-02 17:27:40|493.48|488.08|493.36|487.96|493.48|488.08|493.36|487.96|15
1625246870000|2021-07-02 17:27:50|493.38|487.98|493.43|488.03|493.46|488.06|493.36|487.96|8
1625246880000|2021-07-02 17:28:00|493.42|488.02|493.37|487.97|493.42|488.02|493.37|487.97|12
1625246890000|2021-07-02 17:28:10|493.36|487.96|493.28|487.88|493.36|487.96|493.23|487.83|13
1625246900000|2021-07-02 17:28:20|493.27|487.87|493.2|487.8|493.28|487.88|493.17|487.77|6
1625246910000|2021-07-02 17:28:30|493.24|487.84|493.21|487.81|493.25|487.85|493.18|487.78|7
1625246920000|2021-07-02 17:28:40|493.22|487.82|493.18|487.78|493.23|487.83|493.18|487.78|11
1625246940000|2021-07-02 17:29:00|493.16|487.76|493.16|487.76|493.16|487.76|493.16|487.76|1
1625246960000|2021-07-02 17:29:20|493.06|487.66|493.03|487.63|493.06|487.66|492.99|487.59|12
1625246970000|2021-07-02 17:29:30|493.04|487.64|492.98|487.58|493.04|487.64|492.95|487.55|14
1625246980000|2021-07-02 17:29:40|492.99|487.59|493.02|487.62|493.03|487.63|492.96|487.56|13
1625246990000|2021-07-02 17:29:50|493.03|487.63|493.04|487.64|493.06|487.66|493.02|487.62|10
1625247000000|2021-07-02 17:30:00|493.06|487.66|493.06|487.66|493.08|487.68|493.04|487.64|9
1625247010000|2021-07-02 17:30:10|493.04|487.64|493.22|487.82|493.22|487.82|493.04|487.64|11
1625247020000|2021-07-02 17:30:20|493.28|487.88|493.15|487.75|493.28|487.88|493.15|487.75|4
1625247030000|2021-07-02 17:30:30|493.14|487.74|493.09|487.69|493.14|487.74|493.08|487.68|8
1625247040000|2021-07-02 17:30:40|492.94|487.54|492.96|487.56|492.99|487.59|492.94|487.54|4
1625247060000|2021-07-02 17:31:00|492.93|487.53|492.93|487.53|492.94|487.54|492.93|487.53|9
1625247070000|2021-07-02 17:31:10|492.94|487.54|492.88|487.48|492.94|487.54|492.88|487.48|9
1625247080000|2021-07-02 17:31:20|492.93|487.53|492.88|487.48|492.93|487.53|492.83|487.43|7
1625247090000|2021-07-02 17:31:30|492.83|487.43|493|487.6|493|487.6|492.83|487.43|3
1625247100000|2021-07-02 17:31:40|493.1|487.7|492.5|487.1|493.11|487.71|492.4|487|28
1625247110000|2021-07-02 17:31:50|492.51|487.11|492.62|487.22|492.89|487.49|492.51|487.11|23
1625247120000|2021-07-02 17:32:00|492.58|487.18|492.57|487.17|492.58|487.18|492.47|487.07|5
1625247130000|2021-07-02 17:32:10|492.54|487.14|492.5|487.1|492.57|487.17|492.5|487.1|14
1625247140000|2021-07-02 17:32:20|492.49|487.09|492.41|487.01|492.54|487.14|492.41|487.01|7
1625247150000|2021-07-02 17:32:30|492.43|487.03|492.31|486.91|492.44|487.04|492.3|486.9|11
1625247160000|2021-07-02 17:32:40|492.22|486.82|492.2|486.8|492.23|486.83|492.19|486.79|4
1625247170000|2021-07-02 17:32:50|492.19|486.79|492.08|486.68|492.2|486.8|492.07|486.67|7
1625247180000|2021-07-02 17:33:00|492.05|486.65|492.02|486.62|492.06|486.66|492.02|486.62|11
1625247190000|2021-07-02 17:33:10|491.99|486.59|491.96|486.56|492.01|486.61|491.95|486.55|15
1625247200000|2021-07-02 17:33:20|491.97|486.57|491.94|486.54|491.97|486.57|491.94|486.54|2
1625247210000|2021-07-02 17:33:30|491.9|486.5|492.04|486.64|492.16|486.76|491.9|486.5|14
1625247220000|2021-07-02 17:33:40|491.91|486.51|491.93|486.53|491.93|486.53|491.82|486.42|16
1625247230000|2021-07-02 17:33:50|491.95|486.55|491.95|486.55|491.98|486.58|491.92|486.52|13
1625247240000|2021-07-02 17:34:00|491.93|486.53|491.91|486.51|491.96|486.56|491.91|486.51|11
1625247250000|2021-07-02 17:34:10|491.92|486.52|491.89|486.49|491.96|486.56|491.87|486.47|14
1625247260000|2021-07-02 17:34:20|491.9|486.5|491.88|486.48|491.93|486.53|491.87|486.47|10
1625247270000|2021-07-02 17:34:30|491.89|486.49|491.9|486.5|491.94|486.54|491.89|486.49|11
1625247280000|2021-07-02 17:34:40|491.89|486.49|492.05|486.65|492.07|486.67|491.89|486.49|19
1625247290000|2021-07-02 17:34:50|492.06|486.66|492.04|486.64|492.06|486.66|492.03|486.63|14
1625247300000|2021-07-02 17:35:00|492.06|486.66|492.11|486.71|492.11|486.71|492.06|486.66|7
1625247310000|2021-07-02 17:35:10|492.13|486.73|492.31|486.91|492.32|486.92|492.12|486.72|16
1625247320000|2021-07-02 17:35:20|492.22|486.82|492.42|487.02|492.42|487.02|492.22|486.82|7
1625247330000|2021-07-02 17:35:30|492.43|487.03|492.45|487.05|492.46|487.06|492.37|486.97|15
1625247340000|2021-07-02 17:35:40|492.44|487.04|492.38|486.98|492.44|487.04|492.38|486.98|11
1625247350000|2021-07-02 17:35:50|492.4|487|492.39|486.99|492.41|487.01|492.39|486.99|5
1625247360000|2021-07-02 17:36:00|492.41|487.01|492.41|487.01|492.42|487.02|492.37|486.97|16
1625247370000|2021-07-02 17:36:10|492.44|487.04|492.42|487.02|492.56|487.16|492.4|487|19
1625247380000|2021-07-02 17:36:20|492.38|486.98|492.31|486.91|492.44|487.04|492.31|486.91|10
1625247390000|2021-07-02 17:36:30|492.23|486.83|492.23|486.83|492.23|486.83|492.23|486.83|1
1625247400000|2021-07-02 17:36:40|492.22|486.82|492.2|486.8|492.23|486.83|492.19|486.79|4
1625247410000|2021-07-02 17:36:50|492.11|486.71|492.01|486.61|492.11|486.71|491.98|486.58|6
1625247420000|2021-07-02 17:37:00|492|486.6|492.08|486.68|492.09|486.69|491.99|486.59|10
1625247430000|2021-07-02 17:37:10|492.09|486.69|492.18|486.78|492.26|486.86|492.09|486.69|10
1625247440000|2021-07-02 17:37:20|492.21|486.81|492.2|486.8|492.22|486.82|492.17|486.77|12
1625247450000|2021-07-02 17:37:30|492.21|486.81|492.26|486.86|492.37|486.97|492.21|486.81|13
1625247460000|2021-07-02 17:37:40|492.27|486.87|492.62|487.22|492.62|487.22|492.26|486.86|12
1625247470000|2021-07-02 17:37:50|492.61|487.21|492.61|487.21|492.62|487.22|492.61|487.21|5
1625247480000|2021-07-02 17:38:00|492.62|487.22|492.62|487.22|492.62|487.22|492.62|487.22|1
1625247490000|2021-07-02 17:38:10|492.68|487.28|492.79|487.39|492.79|487.39|492.68|487.28|9
1625247500000|2021-07-02 17:38:20|492.82|487.42|492.76|487.36|492.82|487.42|492.76|487.36|6
1625247510000|2021-07-02 17:38:30|492.75|487.35|492.5|487.1|492.77|487.37|492.49|487.09|18
1625247520000|2021-07-02 17:38:40|492.51|487.11|492.47|487.07|492.54|487.14|492.47|487.07|13
1625247530000|2021-07-02 17:38:50|492.46|487.06|492.5|487.1|492.53|487.13|492.46|487.06|7
1625247540000|2021-07-02 17:39:00|492.49|487.09|492.53|487.13|492.53|487.13|492.49|487.09|9
1625247550000|2021-07-02 17:39:10|492.52|487.12|492.52|487.12|492.53|487.13|492.5|487.1|14
1625247560000|2021-07-02 17:39:20|492.51|487.11|492.65|487.25|492.65|487.25|492.51|487.11|13
1625247570000|2021-07-02 17:39:30|492.64|487.24|492.73|487.33|492.75|487.35|492.64|487.24|12
1625247580000|2021-07-02 17:39:40|492.72|487.32|492.58|487.18|492.73|487.33|492.58|487.18|9
1625247590000|2021-07-02 17:39:50|492.57|487.17|492.57|487.17|492.57|487.17|492.56|487.16|3
1625247600000|2021-07-02 17:40:00|492.54|487.14|492.52|487.12|492.54|487.14|492.5|487.1|10
1625247610000|2021-07-02 17:40:10|492.51|487.11|492.67|487.27|492.78|487.38|492.51|487.11|20
1625247620000|2021-07-02 17:40:20|492.68|487.28|492.66|487.26|492.68|487.28|492.66|487.26|2
1625247630000|2021-07-02 17:40:30|492.68|487.28|492.83|487.43|492.83|487.43|492.66|487.26|6
1625247640000|2021-07-02 17:40:40|492.82|487.42|492.82|487.42|492.87|487.47|492.79|487.39|14
1625247650000|2021-07-02 17:40:50|492.81|487.41|492.91|487.51|492.93|487.53|492.81|487.41|21
1625247660000|2021-07-02 17:41:00|492.87|487.47|492.87|487.47|492.91|487.51|492.84|487.44|25
1625247670000|2021-07-02 17:41:10|492.85|487.45|492.85|487.45|492.87|487.47|492.85|487.45|11
1625247680000|2021-07-02 17:41:20|492.79|487.39|492.7|487.3|492.81|487.41|492.7|487.3|13
1625247690000|2021-07-02 17:41:30|492.73|487.33|492.82|487.42|492.9|487.5|492.73|487.33|10
1625247700000|2021-07-02 17:41:40|492.89|487.49|492.95|487.55|492.95|487.55|492.82|487.42|7
1625247710000|2021-07-02 17:41:50|492.99|487.59|492.94|487.54|492.99|487.59|492.93|487.53|11
1625247720000|2021-07-02 17:42:00|493|487.6|492.95|487.55|493.01|487.61|492.94|487.54|4
1625247730000|2021-07-02 17:42:10|493.02|487.62|492.96|487.56|493.02|487.62|492.95|487.55|7
1625247740000|2021-07-02 17:42:20|492.97|487.57|492.98|487.58|492.98|487.58|492.97|487.57|4
1625247750000|2021-07-02 17:42:30|492.97|487.57|492.88|487.48|492.98|487.58|492.87|487.47|14
1625247760000|2021-07-02 17:42:40|492.89|487.49|492.97|487.57|493|487.6|492.87|487.47|11
1625247770000|2021-07-02 17:42:50|492.99|487.59|492.76|487.36|493.03|487.63|492.76|487.36|14
1625247780000|2021-07-02 17:43:00|492.74|487.34|492.67|487.27|492.75|487.35|492.62|487.22|10
1625247790000|2021-07-02 17:43:10|492.69|487.29|492.57|487.17|492.7|487.3|492.57|487.17|21
1625247800000|2021-07-02 17:43:20|492.56|487.16|492.56|487.16|492.58|487.18|492.54|487.14|8
1625247810000|2021-07-02 17:43:30|492.55|487.15|492.54|487.14|492.58|487.18|492.54|487.14|12
1625247820000|2021-07-02 17:43:40|492.53|487.13|492.58|487.18|492.63|487.23|492.53|487.13|7
1625247830000|2021-07-02 17:43:50|492.62|487.22|492.49|487.09|492.62|487.22|492.48|487.08|15
1625247840000|2021-07-02 17:44:00|492.5|487.1|492.46|487.06|492.5|487.1|492.41|487.01|15
1625247850000|2021-07-02 17:44:10|492.47|487.07|492.52|487.12|492.55|487.15|492.47|487.07|10
1625247860000|2021-07-02 17:44:20|492.54|487.14|492.52|487.12|492.54|487.14|492.49|487.09|13
1625247870000|2021-07-02 17:44:30|492.49|487.09|492.48|487.08|492.54|487.14|492.47|487.07|13
1625247880000|2021-07-02 17:44:40|492.49|487.09|492.49|487.09|492.49|487.09|492.47|487.07|8
1625247890000|2021-07-02 17:44:50|492.47|487.07|492.25|486.85|492.48|487.08|492.25|486.85|11
1625247900000|2021-07-02 17:45:00|492.22|486.82|492.17|486.77|492.23|486.83|492.16|486.76|6
1625247910000|2021-07-02 17:45:10|492.19|486.79|491.84|486.44|492.19|486.79|491.83|486.43|12
1625247920000|2021-07-02 17:45:20|491.92|486.52|491.83|486.43|491.92|486.52|491.83|486.43|6
1625247930000|2021-07-02 17:45:30|491.84|486.44|491.78|486.38|491.84|486.44|491.78|486.38|9
1625247940000|2021-07-02 17:45:40|491.79|486.39|491.65|486.25|491.8|486.4|491.65|486.25|9
1625247950000|2021-07-02 17:45:50|491.54|486.14|491.52|486.12|491.64|486.24|491.52|486.12|6
1625247960000|2021-07-02 17:46:00|491.61|486.21|491.56|486.16|491.61|486.21|491.56|486.16|2
1625247970000|2021-07-02 17:46:10|491.58|486.18|491.5|486.1|491.58|486.18|491.5|486.1|2
1625247980000|2021-07-02 17:46:20|491.59|486.19|491.64|486.24|491.64|486.24|491.59|486.19|2
1625247990000|2021-07-02 17:46:30|491.58|486.18|491.59|486.19|491.59|486.19|491.58|486.18|2
1625248000000|2021-07-02 17:46:40|491.56|486.16|491.59|486.19|491.59|486.19|491.56|486.16|2
1625248010000|2021-07-02 17:46:50|491.53|486.13|491.38|485.98|491.53|486.13|491.38|485.98|9
1625248020000|2021-07-02 17:47:00|491.39|485.99|491.31|485.91|491.39|485.99|491.29|485.89|7
1625248030000|2021-07-02 17:47:10|491.3|485.9|491.36|485.96|491.37|485.97|491.3|485.9|3
1625248040000|2021-07-02 17:47:20|491.35|485.95|491.16|485.76|491.35|485.95|491.16|485.76|10
1625248050000|2021-07-02 17:47:30|491.17|485.77|491.19|485.79|491.19|485.79|491.17|485.77|3
1625248060000|2021-07-02 17:47:40|491.18|485.78|491.05|485.65|491.18|485.78|491.05|485.65|10
1625248070000|2021-07-02 17:47:50|491.06|485.66|491.07|485.67|491.11|485.71|491.05|485.65|12
1625248080000|2021-07-02 17:48:00|491.06|485.66|491.12|485.72|491.12|485.72|491.05|485.65|6
1625248090000|2021-07-02 17:48:10|491.14|485.74|491.16|485.76|491.24|485.84|491.12|485.72|11
1625248100000|2021-07-02 17:48:20|491.15|485.75|490.94|485.54|491.2|485.8|490.92|485.52|20
1625248110000|2021-07-02 17:48:30|490.93|485.53|491.01|485.61|491.04|485.64|490.91|485.51|22
1625248120000|2021-07-02 17:48:40|490.98|485.58|490.43|485.03|490.98|485.58|490.43|485.03|20
1625248130000|2021-07-02 17:48:50|490.41|485.01|490.26|484.86|490.42|485.02|490.24|484.84|19
1625248140000|2021-07-02 17:49:00|490.27|484.87|490.52|485.12|490.59|485.19|490.27|484.87|20
1625248160000|2021-07-02 17:49:20|490.51|485.11|490.57|485.17|490.57|485.17|490.51|485.11|4
1625248170000|2021-07-02 17:49:30|490.59|485.19|490.71|485.31|490.71|485.31|490.59|485.19|11
1625248180000|2021-07-02 17:49:40|490.68|485.28|490.79|485.39|490.79|485.39|490.68|485.28|2
1625248190000|2021-07-02 17:49:50|490.8|485.4|490.8|485.4|490.8|485.4|490.8|485.4|1
1625248200000|2021-07-02 17:50:00|490.82|485.42|491.04|485.64|491.04|485.64|490.82|485.42|8
1625248210000|2021-07-02 17:50:10|491.01|485.61|490.78|485.38|491.07|485.67|490.75|485.35|19
1625248220000|2021-07-02 17:50:20|490.8|485.4|490.83|485.43|490.86|485.46|490.77|485.37|12
1625248230000|2021-07-02 17:50:30|490.84|485.44|490.99|485.59|490.99|485.59|490.77|485.37|18
1625248240000|2021-07-02 17:50:40|491|485.6|491.24|485.84|491.24|485.84|491|485.6|9
1625248250000|2021-07-02 17:50:50|491.2|485.8|491.21|485.81|491.24|485.84|491.2|485.8|11
1625248260000|2021-07-02 17:51:00|491.24|485.84|491.04|485.64|491.24|485.84|491.02|485.62|9
1625248270000|2021-07-02 17:51:10|490.79|485.39|490.49|485.09|490.79|485.39|490.49|485.09|9
1625248280000|2021-07-02 17:51:20|490.32|484.92|489.99|484.59|490.32|484.92|489.96|484.56|23
1625248290000|2021-07-02 17:51:30|490|484.6|490.19|484.79|490.19|484.79|490|484.6|11
1625248300000|2021-07-02 17:51:40|490.16|484.76|490.13|484.73|490.16|484.76|490.11|484.71|18
1625248310000|2021-07-02 17:51:50|490.14|484.74|490.23|484.83|490.23|484.83|490.13|484.73|8
1625248320000|2021-07-02 17:52:00|490.18|484.78|490.23|484.83|490.32|484.92|490.18|484.78|9
1625248330000|2021-07-02 17:52:10|490.29|484.89|490.25|484.85|490.29|484.89|490.24|484.84|7
1625248340000|2021-07-02 17:52:20|490.24|484.84|490.41|485.01|490.41|485.01|490.24|484.84|9
1625248350000|2021-07-02 17:52:30|490.4|485|490.76|485.36|490.76|485.36|490.4|485|13
1625248360000|2021-07-02 17:52:40|490.78|485.38|490.75|485.35|490.82|485.42|490.75|485.35|7
1625248370000|2021-07-02 17:52:50|490.73|485.33|490.74|485.34|490.75|485.35|490.72|485.32|7
1625248380000|2021-07-02 17:53:00|490.73|485.33|490.78|485.38|490.78|485.38|490.71|485.31|5
1625248390000|2021-07-02 17:53:10|490.84|485.44|490.98|485.58|490.98|485.58|490.84|485.44|5
1625248400000|2021-07-02 17:53:20|490.97|485.57|490.98|485.58|491|485.6|490.97|485.57|7
1625248410000|2021-07-02 17:53:30|490.97|485.57|490.91|485.51|491|485.6|490.91|485.51|8
1625248420000|2021-07-02 17:53:40|490.9|485.5|491|485.6|491|485.6|490.9|485.5|9
1625248430000|2021-07-02 17:53:50|491.01|485.61|491.23|485.83|491.23|485.83|491.01|485.61|8
1625248440000|2021-07-02 17:54:00|491.2|485.8|491.49|486.09|491.49|486.09|491.2|485.8|11
1625248450000|2021-07-02 17:54:10|491.5|486.1|491.56|486.16|491.57|486.17|491.5|486.1|13
1625248460000|2021-07-02 17:54:20|491.55|486.15|491.17|485.77|491.55|486.15|491.17|485.77|16
1625248470000|2021-07-02 17:54:30|491.18|485.78|491.12|485.72|491.25|485.85|491.12|485.72|14
1625248480000|2021-07-02 17:54:40|491.05|485.65|490.73|485.33|491.05|485.65|490.69|485.29|20
1625248490000|2021-07-02 17:54:50|490.75|485.35|490.84|485.44|490.84|485.44|490.7|485.3|18
1625248500000|2021-07-02 17:55:00|490.86|485.46|490.98|485.58|490.98|485.58|490.83|485.43|6
1625248510000|2021-07-02 17:55:10|491.02|485.62|491.06|485.66|491.06|485.66|490.91|485.51|15
1625248520000|2021-07-02 17:55:20|491.05|485.65|491.02|485.62|491.06|485.66|491.01|485.61|11
1625248530000|2021-07-02 17:55:30|491.01|485.61|491.06|485.66|491.06|485.66|491.01|485.61|17
1625248540000|2021-07-02 17:55:40|491.05|485.65|491.09|485.69|491.09|485.69|491.05|485.65|4
1625248550000|2021-07-02 17:55:50|491.14|485.74|491.25|485.85|491.26|485.86|491.14|485.74|9
1625248560000|2021-07-02 17:56:00|491.26|485.86|491.32|485.92|491.33|485.93|491.26|485.86|7
1625248570000|2021-07-02 17:56:10|491.31|485.91|491.22|485.82|491.32|485.92|491.22|485.82|10
1625248580000|2021-07-02 17:56:20|491.23|485.83|491.23|485.83|491.26|485.86|491.19|485.79|10
1625248590000|2021-07-02 17:56:30|491.26|485.86|491.37|485.97|491.37|485.97|491.26|485.86|8
1625248600000|2021-07-02 17:56:40|491.47|486.07|491.47|486.07|491.47|486.07|491.47|486.07|1
1625248610000|2021-07-02 17:56:50|491.46|486.06|491.47|486.07|491.47|486.07|491.46|486.06|2
1625248620000|2021-07-02 17:57:00|491.46|486.06|491.46|486.06|491.54|486.14|491.46|486.06|11
1625248630000|2021-07-02 17:57:10|491.47|486.07|491.52|486.12|491.52|486.12|491.46|486.06|21
1625248640000|2021-07-02 17:57:20|491.51|486.11|490.75|485.35|491.51|486.11|490.74|485.34|18
1625248650000|2021-07-02 17:57:30|490.76|485.36|490.8|485.4|490.89|485.49|490.76|485.36|5
1625248660000|2021-07-02 17:57:40|490.81|485.41|490.75|485.35|490.81|485.41|490.62|485.22|8
1625248670000|2021-07-02 17:57:50|490.74|485.34|490.76|485.36|490.86|485.46|490.74|485.34|16
1625248680000|2021-07-02 17:58:00|490.77|485.37|490.83|485.43|490.84|485.44|490.73|485.33|13
1625248690000|2021-07-02 17:58:10|490.82|485.42|490.83|485.43|490.83|485.43|490.82|485.42|6
1625248700000|2021-07-02 17:58:20|490.75|485.35|490.73|485.33|490.76|485.36|490.72|485.32|11
1625248710000|2021-07-02 17:58:30|490.76|485.36|490.89|485.49|490.91|485.51|490.7|485.3|18
1625248720000|2021-07-02 17:58:40|490.93|485.53|491.22|485.82|491.22|485.82|490.91|485.51|25
1625248730000|2021-07-02 17:58:50|491.17|485.77|491.32|485.92|491.33|485.93|491.17|485.77|20
1625248740000|2021-07-02 17:59:00|491.28|485.88|491.28|485.88|491.39|485.99|491.28|485.88|6
1625248750000|2021-07-02 17:59:10|491.29|485.89|491.27|485.87|491.42|486.02|491.27|485.87|16
1625248760000|2021-07-02 17:59:20|491.28|485.88|491.15|485.75|491.32|485.92|491.15|485.75|14
1625248770000|2021-07-02 17:59:30|491.19|485.79|491.23|485.83|491.25|485.85|491.19|485.79|10
1625248780000|2021-07-02 17:59:40|491.22|485.82|491.23|485.83|491.25|485.85|491.22|485.82|5
1625248790000|2021-07-02 17:59:50|491.24|485.84|491.29|485.89|491.29|485.89|491.22|485.82|7
1625248800000|2021-07-02 18:00:00|491.31|485.91|491.35|485.95|491.37|485.97|491.31|485.91|12
1625248810000|2021-07-02 18:00:10|491.37|485.97|491.31|485.91|491.37|485.97|491.31|485.91|12
1625248820000|2021-07-02 18:00:20|491.25|485.85|490.91|485.51|491.25|485.85|490.9|485.5|14
1625248830000|2021-07-02 18:00:30|490.8|485.4|490.61|485.21|490.8|485.4|490.57|485.17|10
1625248840000|2021-07-02 18:00:40|490.58|485.18|490.6|485.2|490.61|485.21|490.54|485.14|9
1625248850000|2021-07-02 18:00:50|490.61|485.21|490.22|484.82|490.61|485.21|490.22|484.82|14
1625248860000|2021-07-02 18:01:00|490.17|484.77|490.18|484.78|490.25|484.85|490.17|484.77|10
1625248870000|2021-07-02 18:01:10|490.04|484.64|489.98|484.58|490.04|484.64|489.91|484.51|13
1625248880000|2021-07-02 18:01:20|490|484.6|489.93|484.53|490|484.6|489.87|484.47|9
1625248890000|2021-07-02 18:01:30|489.95|484.55|489.91|484.51|489.97|484.57|489.87|484.47|12
1625248900000|2021-07-02 18:01:40|489.99|484.59|489.97|484.57|490.14|484.74|489.95|484.55|20
1625248910000|2021-07-02 18:01:50|489.84|484.44|489.8|484.4|489.92|484.52|489.78|484.38|10
1625248920000|2021-07-02 18:02:00|489.74|484.34|489.64|484.24|489.81|484.41|489.61|484.21|14
1625248930000|2021-07-02 18:02:10|489.56|484.16|489.38|483.98|489.56|484.16|489.38|483.98|15
1625248940000|2021-07-02 18:02:20|489.27|483.87|489.49|484.09|489.58|484.18|489.1|483.7|14
1625248950000|2021-07-02 18:02:30|489.47|484.07|489.47|484.07|489.69|484.29|489.45|484.05|24
1625248960000|2021-07-02 18:02:40|489.57|484.17|489.35|483.95|489.57|484.17|489.35|483.95|17
1625248970000|2021-07-02 18:02:50|489.29|483.89|489.08|483.68|489.29|483.89|489|483.6|18
1625248980000|2021-07-02 18:03:00|489.09|483.69|489.07|483.67|489.23|483.83|489.07|483.67|22
1625248990000|2021-07-02 18:03:10|489.08|483.68|488.95|483.55|489.14|483.74|488.9|483.5|17
1625249000000|2021-07-02 18:03:20|488.96|483.56|488.78|483.38|489.03|483.63|488.69|483.29|23
1625249010000|2021-07-02 18:03:30|488.76|483.36|488.8|483.4|488.91|483.51|488.7|483.3|24
1625249020000|2021-07-02 18:03:40|488.88|483.48|488.87|483.47|488.89|483.49|488.8|483.4|14
1625249030000|2021-07-02 18:03:50|488.85|483.45|488.77|483.37|488.88|483.48|488.77|483.37|17
1625249040000|2021-07-02 18:04:00|488.79|483.39|488.72|483.32|488.8|483.4|488.7|483.3|11
1625249050000|2021-07-02 18:04:10|488.71|483.31|488.7|483.3|488.74|483.34|488.65|483.25|19
1625249060000|2021-07-02 18:04:20|488.69|483.29|488.75|483.35|488.76|483.36|488.62|483.22|15
1625249070000|2021-07-02 18:04:30|488.71|483.31|488.78|483.38|488.78|483.38|488.7|483.3|28
1625249080000|2021-07-02 18:04:40|488.74|483.34|488.76|483.36|488.77|483.37|488.72|483.32|20
1625249090000|2021-07-02 18:04:50|488.72|483.32|488.73|483.33|488.77|483.37|488.67|483.27|21
1625249100000|2021-07-02 18:05:00|488.78|483.38|488.73|483.33|488.87|483.47|488.7|483.3|27
1625249110000|2021-07-02 18:05:10|488.74|483.34|488.79|483.39|488.79|483.39|488.69|483.29|16
1625249120000|2021-07-02 18:05:20|488.8|483.4|488.9|483.5|488.9|483.5|488.73|483.33|19
1625249130000|2021-07-02 18:05:30|488.96|483.56|488.89|483.49|488.96|483.56|488.85|483.45|15
1625249140000|2021-07-02 18:05:40|488.9|483.5|488.92|483.52|488.93|483.53|488.88|483.48|8
1625249150000|2021-07-02 18:05:50|488.93|483.53|488.79|483.39|488.95|483.55|488.79|483.39|7
1625249160000|2021-07-02 18:06:00|488.7|483.3|488.7|483.3|488.71|483.31|488.7|483.3|3
1625249170000|2021-07-02 18:06:10|488.71|483.31|488.6|483.2|488.76|483.36|488.5|483.1|18
1625249180000|2021-07-02 18:06:20|488.61|483.21|488.72|483.32|488.74|483.34|488.61|483.21|15
1625249190000|2021-07-02 18:06:30|488.75|483.35|488.89|483.49|488.91|483.51|488.75|483.35|13
1625249200000|2021-07-02 18:06:40|488.83|483.43|489.06|483.66|489.14|483.74|488.83|483.43|29
1625249210000|2021-07-02 18:06:50|489.07|483.67|489.28|483.88|489.29|483.89|489.07|483.67|20
1625249220000|2021-07-02 18:07:00|489.3|483.9|489.3|483.9|489.34|483.94|489.24|483.84|14
1625249230000|2021-07-02 18:07:10|489.25|483.85|489.63|484.23|489.69|484.29|489.21|483.81|26
1625249240000|2021-07-02 18:07:20|489.64|484.24|489.38|483.98|489.65|484.25|489.27|483.87|22
1625249250000|2021-07-02 18:07:30|489.37|483.97|488.98|483.58|489.37|483.97|488.98|483.58|10
1625249260000|2021-07-02 18:07:40|488.97|483.57|489.02|483.62|489.02|483.62|488.96|483.56|20
1625249270000|2021-07-02 18:07:50|488.96|483.56|488.96|483.56|488.96|483.56|488.94|483.54|9
1625249280000|2021-07-02 18:08:00|488.95|483.55|489.01|483.61|489.21|483.81|488.93|483.53|19
1625249290000|2021-07-02 18:08:10|488.97|483.57|489.02|483.62|489.04|483.64|488.97|483.57|15
1625249300000|2021-07-02 18:08:20|489.04|483.64|489.11|483.71|489.2|483.8|489.04|483.64|18
1625249310000|2021-07-02 18:08:30|489.14|483.74|489.15|483.75|489.23|483.83|489.11|483.71|17
1625249320000|2021-07-02 18:08:40|489.13|483.73|489.03|483.63|489.13|483.73|489|483.6|18
1625249330000|2021-07-02 18:08:50|489.01|483.61|488.97|483.57|489.07|483.67|488.97|483.57|18
1625249340000|2021-07-02 18:09:00|489.02|483.62|489.23|483.83|489.25|483.85|489.02|483.62|24
1625249350000|2021-07-02 18:09:10|489.24|483.84|489.26|483.86|489.3|483.9|489.21|483.81|24
1625249360000|2021-07-02 18:09:20|489.23|483.83|489.41|484.01|489.42|484.02|489.22|483.82|25
1625249370000|2021-07-02 18:09:30|489.39|483.99|489.06|483.66|489.39|483.99|489.06|483.66|17
1625249380000|2021-07-02 18:09:40|489.07|483.67|488.98|483.58|489.14|483.74|488.98|483.58|20
1625249390000|2021-07-02 18:09:50|489|483.6|488.98|483.58|489.03|483.63|488.96|483.56|15
1625249400000|2021-07-02 18:10:00|488.99|483.59|489.07|483.67|489.07|483.67|488.99|483.59|10
1625249420000|2021-07-02 18:10:20|489.1|483.7|489.17|483.77|489.18|483.78|489.1|483.7|6
1625249430000|2021-07-02 18:10:30|489.15|483.75|489.14|483.74|489.18|483.78|489.07|483.67|17
1625249440000|2021-07-02 18:10:40|489.15|483.75|489.18|483.78|489.21|483.81|489.11|483.71|13
1625249450000|2021-07-02 18:10:50|489.19|483.79|489.07|483.67|489.2|483.8|489.07|483.67|14
1625249460000|2021-07-02 18:11:00|489.08|483.68|488.93|483.53|489.09|483.69|488.93|483.53|12
1625249470000|2021-07-02 18:11:10|488.76|483.36|488.73|483.33|488.76|483.36|488.73|483.33|10
1625249480000|2021-07-02 18:11:20|488.75|483.35|488.75|483.35|488.78|483.38|488.72|483.32|14
1625249490000|2021-07-02 18:11:30|488.73|483.33|488.64|483.24|488.75|483.35|488.56|483.16|12
1625249500000|2021-07-02 18:11:40|488.65|483.25|488.66|483.26|488.82|483.42|488.65|483.25|12
1625249510000|2021-07-02 18:11:50|488.67|483.27|488.66|483.26|488.67|483.27|488.66|483.26|2
1625249520000|2021-07-02 18:12:00|488.67|483.27|488.67|483.27|488.67|483.27|488.66|483.26|3
1625249530000|2021-07-02 18:12:10|488.66|483.26|488.67|483.27|488.67|483.27|488.66|483.26|4
1625249560000|2021-07-02 18:12:40|488.51|483.11|488.51|483.11|488.52|483.12|488.51|483.11|5
1625249570000|2021-07-02 18:12:50|488.52|483.12|488.57|483.17|488.59|483.19|488.47|483.07|13
1625249580000|2021-07-02 18:13:00|488.53|483.13|488.69|483.29|488.71|483.31|488.53|483.13|14
1625249590000|2021-07-02 18:13:10|488.7|483.3|488.67|483.27|488.73|483.33|488.65|483.25|18
1625249600000|2021-07-02 18:13:20|488.68|483.28|488.57|483.17|488.73|483.33|488.55|483.15|14
1625249610000|2021-07-02 18:13:30|488.55|483.15|488.53|483.13|488.57|483.17|488.53|483.13|14
1625249620000|2021-07-02 18:13:40|488.54|483.14|488.54|483.14|488.55|483.15|488.53|483.13|9
1625249630000|2021-07-02 18:13:50|488.55|483.15|488.54|483.14|488.55|483.15|488.54|483.14|2
1625249640000|2021-07-02 18:14:00|488.55|483.15|488.58|483.18|488.59|483.19|488.53|483.13|11
1625249650000|2021-07-02 18:14:10|488.56|483.16|488.25|482.85|488.56|483.16|488.23|482.83|18
1625249660000|2021-07-02 18:14:20|488.26|482.86|488.29|482.89|488.3|482.9|488.2|482.8|16
1625249670000|2021-07-02 18:14:30|488.3|482.9|488.3|482.9|488.33|482.93|488.28|482.88|17
1625249680000|2021-07-02 18:14:40|488.31|482.91|488.35|482.95|488.36|482.96|488.3|482.9|5
1625249690000|2021-07-02 18:14:50|488.31|482.91|488.34|482.94|488.34|482.94|488.31|482.91|5
1625249700000|2021-07-02 18:15:00|488.37|482.97|488.34|482.94|488.37|482.97|488.32|482.92|9
1625249710000|2021-07-02 18:15:10|488.32|482.92|488.43|483.03|488.45|483.05|488.32|482.92|16
1625249720000|2021-07-02 18:15:20|488.42|483.02|488.59|483.19|488.59|483.19|488.42|483.02|8
1625249730000|2021-07-02 18:15:30|488.6|483.2|488.61|483.21|488.64|483.24|488.6|483.2|15
1625249740000|2021-07-02 18:15:40|488.6|483.2|488.58|483.18|488.63|483.23|488.58|483.18|9
1625249750000|2021-07-02 18:15:50|488.53|483.13|488.57|483.17|488.57|483.17|488.52|483.12|10
1625249760000|2021-07-02 18:16:00|488.53|483.13|488.53|483.13|488.55|483.15|488.52|483.12|7
1625249770000|2021-07-02 18:16:10|488.52|483.12|488.28|482.88|488.6|483.2|488.28|482.88|10
1625249780000|2021-07-02 18:16:20|488.27|482.87|488.3|482.9|488.3|482.9|488.27|482.87|6
1625249790000|2021-07-02 18:16:30|488.22|482.82|488.08|482.68|488.22|482.82|488.08|482.68|5
1625249800000|2021-07-02 18:16:40|488.03|482.63|488.01|482.61|488.04|482.64|488.01|482.61|3
1625249810000|2021-07-02 18:16:50|487.92|482.52|487.98|482.58|487.98|482.58|487.92|482.52|3
1625249820000|2021-07-02 18:17:00|487.96|482.56|487.98|482.58|487.98|482.58|487.96|482.56|4
1625249830000|2021-07-02 18:17:10|487.96|482.56|487.9|482.5|487.96|482.56|487.9|482.5|3
1625249840000|2021-07-02 18:17:20|487.91|482.51|488.02|482.62|488.02|482.62|487.91|482.51|7
1625249850000|2021-07-02 18:17:30|487.99|482.59|487.96|482.56|487.99|482.59|487.96|482.56|6
1625249860000|2021-07-02 18:17:40|487.99|482.59|488.24|482.84|488.24|482.84|487.99|482.59|8
1625249870000|2021-07-02 18:17:50|488.37|482.97|488.41|483.01|488.43|483.03|488.37|482.97|7
1625249880000|2021-07-02 18:18:00|488.42|483.02|488.47|483.07|488.51|483.11|488.42|483.02|13
1625249890000|2021-07-02 18:18:10|488.41|483.01|488.3|482.9|488.45|483.05|488.28|482.88|16
1625249900000|2021-07-02 18:18:20|488.28|482.88|488.23|482.83|488.3|482.9|488.22|482.82|10
1625249910000|2021-07-02 18:18:30|488.22|482.82|488.27|482.87|488.27|482.87|488.22|482.82|8
1625249920000|2021-07-02 18:18:40|488.24|482.84|488.34|482.94|488.39|482.99|488.24|482.84|16
1625249930000|2021-07-02 18:18:50|488.33|482.93|488.3|482.9|488.34|482.94|488.29|482.89|12
1625249940000|2021-07-02 18:19:00|488.29|482.89|488.29|482.89|488.33|482.93|488.25|482.85|9
1625249950000|2021-07-02 18:19:10|488.3|482.9|488.22|482.82|488.3|482.9|488.21|482.81|12
1625249960000|2021-07-02 18:19:20|488.21|482.81|488.23|482.83|488.25|482.85|488.21|482.81|11
1625249970000|2021-07-02 18:19:30|488.24|482.84|488.28|482.88|488.28|482.88|488.23|482.83|9
1625249980000|2021-07-02 18:19:40|488.27|482.87|488.31|482.91|488.31|482.91|488.26|482.86|13
1625249990000|2021-07-02 18:19:50|488.3|482.9|488.38|482.98|488.39|482.99|488.3|482.9|8
1625250000000|2021-07-02 18:20:00|488.35|482.95|487.96|482.56|488.35|482.95|487.95|482.55|22
1625250010000|2021-07-02 18:20:10|487.94|482.54|488|482.6|488|482.6|487.93|482.53|13
1625250020000|2021-07-02 18:20:20|487.92|482.52|487.92|482.52|487.93|482.53|487.89|482.49|13
1625250030000|2021-07-02 18:20:30|487.95|482.55|487.86|482.46|487.95|482.55|487.86|482.46|15
1625250040000|2021-07-02 18:20:40|487.88|482.48|487.91|482.51|487.92|482.52|487.88|482.48|15
1625250050000|2021-07-02 18:20:50|487.92|482.52|487.83|482.43|487.92|482.52|487.83|482.43|9
1625250060000|2021-07-02 18:21:00|487.79|482.39|487.81|482.41|487.9|482.5|487.76|482.36|14
1625250070000|2021-07-02 18:21:10|487.83|482.43|487.05|481.65|487.83|482.43|486.99|481.59|21
1625250080000|2021-07-02 18:21:20|486.96|481.56|486.69|481.29|487|481.6|486.66|481.26|28
1625250090000|2021-07-02 18:21:30|486.74|481.34|487.15|481.75|487.15|481.75|486.74|481.34|30
1625250100000|2021-07-02 18:21:40|487.16|481.76|487.1|481.7|487.24|481.84|487.08|481.68|24
1625250110000|2021-07-02 18:21:50|487.09|481.69|487.13|481.73|487.13|481.73|487.03|481.63|19
1625250120000|2021-07-02 18:22:00|487.14|481.74|487.3|481.9|487.3|481.9|487.13|481.73|11
1625250130000|2021-07-02 18:22:10|487.45|482.05|487.59|482.19|487.6|482.2|487.44|482.04|23
1625250140000|2021-07-02 18:22:20|487.61|482.21|487.69|482.29|487.69|482.29|487.61|482.21|15
1625250150000|2021-07-02 18:22:30|487.76|482.36|487.97|482.57|488.07|482.67|487.76|482.36|24
1625250160000|2021-07-02 18:22:40|487.99|482.59|487.96|482.56|487.99|482.59|487.94|482.54|9
1625250170000|2021-07-02 18:22:50|487.94|482.54|487.97|482.57|488|482.6|487.92|482.52|11
1625250180000|2021-07-02 18:23:00|487.96|482.56|487.96|482.56|487.97|482.57|487.94|482.54|9
1625250190000|2021-07-02 18:23:10|487.92|482.52|487.95|482.55|487.97|482.57|487.92|482.52|8
1625250200000|2021-07-02 18:23:20|487.96|482.56|488.18|482.78|488.18|482.78|487.94|482.54|18
1625250210000|2021-07-02 18:23:30|488.19|482.79|488.21|482.81|488.23|482.83|488.19|482.79|7
1625250220000|2021-07-02 18:23:40|488.2|482.8|488.23|482.83|488.24|482.84|488.2|482.8|12
1625250230000|2021-07-02 18:23:50|488.31|482.91|488.39|482.99|488.41|483.01|488.31|482.91|7
1625250240000|2021-07-02 18:24:00|488.41|483.01|488.23|482.83|488.41|483.01|488.12|482.72|27
1625250250000|2021-07-02 18:24:10|488.22|482.82|488.24|482.84|488.24|482.84|488.19|482.79|19
1625250260000|2021-07-02 18:24:20|488.22|482.82|488.22|482.82|488.24|482.84|488.22|482.82|3
1625250270000|2021-07-02 18:24:30|488.23|482.83|488.24|482.84|488.24|482.84|488.23|482.83|2
1625250280000|2021-07-02 18:24:40|488.25|482.85|488.11|482.71|488.25|482.85|488.1|482.7|8
1625250290000|2021-07-02 18:24:50|488.13|482.73|488.11|482.71|488.13|482.73|488.1|482.7|4
1625250300000|2021-07-02 18:25:00|488.07|482.67|488.16|482.76|488.19|482.79|488.05|482.65|10
1625250310000|2021-07-02 18:25:10|488.18|482.78|488.19|482.79|488.22|482.82|488.12|482.72|19
1625250320000|2021-07-02 18:25:20|488.18|482.78|488.19|482.79|488.19|482.79|488.16|482.76|7
1625250330000|2021-07-02 18:25:30|488.22|482.82|488.16|482.76|488.22|482.82|488.16|482.76|14
1625250340000|2021-07-02 18:25:40|488.17|482.77|488.14|482.74|488.21|482.81|488.06|482.66|12
1625250350000|2021-07-02 18:25:50|488.09|482.69|488.09|482.69|488.09|482.69|488.09|482.69|1
1625250360000|2021-07-02 18:26:00|488.05|482.65|488.05|482.65|488.09|482.69|488.05|482.65|7
1625250370000|2021-07-02 18:26:10|488.09|482.69|488.07|482.67|488.09|482.69|488.04|482.64|4
1625250380000|2021-07-02 18:26:20|487.94|482.54|487.92|482.52|487.96|482.56|487.92|482.52|5
1625250390000|2021-07-02 18:26:30|487.93|482.53|487.84|482.44|487.93|482.53|487.84|482.44|6
1625250400000|2021-07-02 18:26:40|487.83|482.43|487.78|482.38|487.83|482.43|487.77|482.37|3
1625250410000|2021-07-02 18:26:50|487.77|482.37|487.36|481.96|487.77|482.37|487.36|481.96|18
1625250420000|2021-07-02 18:27:00|487.4|482|487.54|482.14|487.55|482.15|487.4|482|14
1625250430000|2021-07-02 18:27:10|487.52|482.12|487.56|482.16|487.62|482.22|487.52|482.12|10
1625250440000|2021-07-02 18:27:20|487.57|482.17|487.92|482.52|487.93|482.53|487.57|482.17|13
1625250450000|2021-07-02 18:27:30|487.91|482.51|487.88|482.48|487.91|482.51|487.87|482.47|9
1625250460000|2021-07-02 18:27:40|487.87|482.47|487.75|482.35|487.87|482.47|487.73|482.33|8
1625250470000|2021-07-02 18:27:50|487.78|482.38|487.98|482.58|487.99|482.59|487.78|482.38|10
1625250480000|2021-07-02 18:28:00|487.97|482.57|488.14|482.74|488.14|482.74|487.97|482.57|15
1625250490000|2021-07-02 18:28:10|488.01|482.61|487.99|482.59|488.1|482.7|487.98|482.58|19
1625250500000|2021-07-02 18:28:20|487.98|482.58|488|482.6|488.01|482.61|487.98|482.58|10
1625250510000|2021-07-02 18:28:30|488.01|482.61|488.17|482.77|488.17|482.77|488.01|482.61|16
1625250520000|2021-07-02 18:28:40|488.16|482.76|488.18|482.78|488.2|482.8|488.16|482.76|10
1625250530000|2021-07-02 18:28:50|488.19|482.79|487.89|482.49|488.19|482.79|487.89|482.49|17
1625250540000|2021-07-02 18:29:00|487.86|482.46|487.93|482.53|487.93|482.53|487.81|482.41|21
1625250550000|2021-07-02 18:29:10|487.94|482.54|487.95|482.55|487.96|482.56|487.91|482.51|13
1625250560000|2021-07-02 18:29:20|487.98|482.58|487.97|482.57|487.99|482.59|487.97|482.57|8
1625250570000|2021-07-02 18:29:30|487.98|482.58|488.03|482.63|488.04|482.64|487.95|482.55|20
1625250580000|2021-07-02 18:29:40|488.01|482.61|488.03|482.63|488.05|482.65|487.99|482.59|14
1625250590000|2021-07-02 18:29:50|488.05|482.65|488.06|482.66|488.11|482.71|488.04|482.64|13
1625250600000|2021-07-02 18:30:00|488.09|482.69|488.18|482.78|488.19|482.79|488.09|482.69|18
1625250610000|2021-07-02 18:30:10|488.17|482.77|488.2|482.8|488.2|482.8|488.15|482.75|19
1625250620000|2021-07-02 18:30:20|488.21|482.81|488.27|482.87|488.27|482.87|488.21|482.81|3
1625250630000|2021-07-02 18:30:30|488.31|482.91|488.27|482.87|488.31|482.91|488.26|482.86|3
1625250640000|2021-07-02 18:30:40|488.36|482.96|488.49|483.09|488.5|483.1|488.36|482.96|11
1625250650000|2021-07-02 18:30:50|488.54|483.14|488.55|483.15|488.55|483.15|488.54|483.14|2
1625250660000|2021-07-02 18:31:00|488.56|483.16|488.57|483.17|488.57|483.17|488.56|483.16|2
1625250670000|2021-07-02 18:31:10|488.58|483.18|488.61|483.21|488.61|483.21|488.58|483.18|3
1625250680000|2021-07-02 18:31:20|488.63|483.23|488.85|483.45|488.85|483.45|488.61|483.21|16
1625250690000|2021-07-02 18:31:30|488.83|483.43|488.64|483.24|488.84|483.44|488.61|483.21|22
1625250700000|2021-07-02 18:31:40|488.63|483.23|488.6|483.2|488.66|483.26|488.59|483.19|17
1625250710000|2021-07-02 18:31:50|488.61|483.21|488.69|483.29|488.76|483.36|488.57|483.17|19
1625250720000|2021-07-02 18:32:00|488.73|483.33|488.71|483.31|488.73|483.33|488.7|483.3|9
1625250760000|2021-07-02 18:32:40|488.73|483.33|488.73|483.33|488.73|483.33|488.73|483.33|1
1625250770000|2021-07-02 18:32:50|488.76|483.36|488.73|483.33|488.76|483.36|488.73|483.33|2
1625250810000|2021-07-02 18:33:30|488.78|483.38|488.78|483.38|488.78|483.38|488.78|483.38|1
1625250820000|2021-07-02 18:33:40|488.83|483.43|488.84|483.44|488.84|483.44|488.83|483.43|2
1625250830000|2021-07-02 18:33:50|488.83|483.43|488.83|483.43|488.83|483.43|488.83|483.43|1
1625250840000|2021-07-02 18:34:00|488.81|483.41|488.81|483.41|488.81|483.41|488.81|483.41|1
1625250850000|2021-07-02 18:34:10|488.82|483.42|488.81|483.41|488.82|483.42|488.81|483.41|2
1625250860000|2021-07-02 18:34:20|488.75|483.35|488.38|482.98|488.75|483.35|488.38|482.98|4
1625250900000|2021-07-02 18:35:00|488.26|482.86|488.26|482.86|488.26|482.86|488.26|482.86|1
1625250920000|2021-07-02 18:35:20|488.3|482.9|488.03|482.63|488.3|482.9|488.03|482.63|5
1625250930000|2021-07-02 18:35:30|488.05|482.65|488.07|482.67|488.07|482.67|488.05|482.65|3
1625250940000|2021-07-02 18:35:40|488.17|482.77|488.17|482.77|488.17|482.77|488.17|482.77|1
1625250960000|2021-07-02 18:36:00|488.13|482.73|488.09|482.69|488.13|482.73|488.09|482.69|2
1625250980000|2021-07-02 18:36:20|488.13|482.73|488.19|482.79|488.19|482.79|488.13|482.73|9
1625250990000|2021-07-02 18:36:30|488.18|482.78|488.18|482.78|488.18|482.78|488.18|482.78|1
1625251010000|2021-07-02 18:36:50|488.16|482.76|488.14|482.74|488.16|482.76|488.14|482.74|2
1625251020000|2021-07-02 18:37:00|488.1|482.7|488.1|482.7|488.1|482.7|488.1|482.7|1
1625251030000|2021-07-02 18:37:10|488.02|482.62|488.02|482.62|488.02|482.62|488.02|482.62|1
1625251050000|2021-07-02 18:37:30|487.97|482.57|487.95|482.55|488.02|482.62|487.95|482.55|3
1625251070000|2021-07-02 18:37:50|487.96|482.56|487.91|482.51|487.96|482.56|487.91|482.51|2
1625251080000|2021-07-02 18:38:00|487.92|482.52|488|482.6|488|482.6|487.92|482.52|3
1625251090000|2021-07-02 18:38:10|488.01|482.61|488|482.6|488.01|482.61|488|482.6|4
1625251100000|2021-07-02 18:38:20|488.01|482.61|488|482.6|488.01|482.61|488|482.6|2
1625251130000|2021-07-02 18:38:50|488.04|482.64|488.33|482.93|488.34|482.94|488.03|482.63|8
1625251140000|2021-07-02 18:39:00|488.34|482.94|488.34|482.94|488.34|482.94|488.33|482.93|3
1625251150000|2021-07-02 18:39:10|488.36|482.96|488.36|482.96|488.36|482.96|488.36|482.96|1
1625251160000|2021-07-02 18:39:20|488.39|482.99|488.44|483.04|488.44|483.04|488.39|482.99|2
1625251170000|2021-07-02 18:39:30|488.66|483.26|488.76|483.36|488.76|483.36|488.66|483.26|3
1625251180000|2021-07-02 18:39:40|488.8|483.4|488.8|483.4|488.8|483.4|488.8|483.4|1
1625251190000|2021-07-02 18:39:50|488.75|483.35|488.4|483|488.75|483.35|488.4|483|21
1625251200000|2021-07-02 18:40:00|488.41|483.01|488.4|483|488.41|483.01|488.4|483|2
1625251210000|2021-07-02 18:40:10|488.39|482.99|488.41|483.01|488.41|483.01|488.34|482.94|10
1625251220000|2021-07-02 18:40:20|488.39|482.99|488.39|482.99|488.39|482.99|488.39|482.99|1
1625251230000|2021-07-02 18:40:30|488.37|482.97|488.39|482.99|488.39|482.99|488.37|482.97|2
1625251240000|2021-07-02 18:40:40|488.38|482.98|488.41|483.01|488.41|483.01|488.38|482.98|3
1625251250000|2021-07-02 18:40:50|488.39|482.99|488.34|482.94|488.42|483.02|488.34|482.94|9
1625251260000|2021-07-02 18:41:00|488.33|482.93|488.33|482.93|488.36|482.96|488.33|482.93|8
1625251270000|2021-07-02 18:41:10|488.34|482.94|488.33|482.93|488.34|482.94|488.3|482.9|7
1625251280000|2021-07-02 18:41:20|488.34|482.94|488.31|482.91|488.34|482.94|488.31|482.91|3
1625251290000|2021-07-02 18:41:30|488.29|482.89|488.31|482.91|488.32|482.92|488.29|482.89|5
1625251300000|2021-07-02 18:41:40|488.32|482.92|488.32|482.92|488.33|482.93|488.27|482.87|6
1625251310000|2021-07-02 18:41:50|488.33|482.93|488.36|482.96|488.37|482.97|488.31|482.91|6
1625251320000|2021-07-02 18:42:00|488.35|482.95|488.35|482.95|488.35|482.95|488.35|482.95|1
1625251330000|2021-07-02 18:42:10|488.37|482.97|488.46|483.06|488.47|483.07|488.37|482.97|4
1625251340000|2021-07-02 18:42:20|488.49|483.09|488.39|482.99|488.5|483.1|488.37|482.97|8
1625251350000|2021-07-02 18:42:30|488.4|483|488.38|482.98|488.4|483|488.36|482.96|8
1625251360000|2021-07-02 18:42:40|488.4|483|488.39|482.99|488.4|483|488.39|482.99|2
1625251370000|2021-07-02 18:42:50|488.38|482.98|488.36|482.96|488.4|483|488.36|482.96|10
1625251380000|2021-07-02 18:43:00|488.34|482.94|488.32|482.92|488.34|482.94|488.3|482.9|3
1625251390000|2021-07-02 18:43:10|488.31|482.91|488.29|482.89|488.32|482.92|488.29|482.89|10
1625251400000|2021-07-02 18:43:20|488.28|482.88|488.3|482.9|488.31|482.91|488.27|482.87|10
1625251410000|2021-07-02 18:43:30|488.29|482.89|488.23|482.83|488.29|482.89|488.2|482.8|5
1625251420000|2021-07-02 18:43:40|488.24|482.84|488.2|482.8|488.24|482.84|488.2|482.8|6
1625251430000|2021-07-02 18:43:50|488.22|482.82|488.23|482.83|488.23|482.83|488.21|482.81|4
1625251440000|2021-07-02 18:44:00|488.26|482.86|488.26|482.86|488.28|482.88|488.26|482.86|8
1625251450000|2021-07-02 18:44:10|488.27|482.87|488.56|483.16|488.56|483.16|488.26|482.86|23
1625251460000|2021-07-02 18:44:20|488.55|483.15|488.54|483.14|488.56|483.16|488.5|483.1|5
1625251470000|2021-07-02 18:44:30|488.53|483.13|488.55|483.15|488.55|483.15|488.5|483.1|18
1625251480000|2021-07-02 18:44:40|488.54|483.14|488.49|483.09|488.55|483.15|488.45|483.05|13
1625251490000|2021-07-02 18:44:50|488.52|483.12|488.52|483.12|488.54|483.14|488.49|483.09|8
1625251500000|2021-07-02 18:45:00|488.53|483.13|488.54|483.14|488.54|483.14|488.53|483.13|2
1625251510000|2021-07-02 18:45:10|488.53|483.13|488.52|483.12|488.54|483.14|488.49|483.09|4
1625251520000|2021-07-02 18:45:20|488.53|483.13|488.52|483.12|488.53|483.13|488.52|483.12|2
1625251540000|2021-07-02 18:45:40|488.48|483.08|488.5|483.1|488.5|483.1|488.42|483.02|5
1625251550000|2021-07-02 18:45:50|488.49|483.09|488.5|483.1|488.51|483.11|488.43|483.03|6
1625251560000|2021-07-02 18:46:00|488.47|483.07|488.43|483.03|488.48|483.08|488.43|483.03|7
1625251570000|2021-07-02 18:46:10|488.44|483.04|488.47|483.07|488.5|483.1|488.42|483.02|13
1625251580000|2021-07-02 18:46:20|488.48|483.08|488.43|483.03|488.49|483.09|488.41|483.01|9
1625251590000|2021-07-02 18:46:30|488.41|483.01|488.42|483.02|488.47|483.07|488.41|483.01|12
1625251600000|2021-07-02 18:46:40|488.41|483.01|488.42|483.02|488.47|483.07|488.41|483.01|10
1625251610000|2021-07-02 18:46:50|488.43|483.03|488.51|483.11|488.51|483.11|488.42|483.02|9
1625251620000|2021-07-02 18:47:00|488.52|483.12|488.51|483.11|488.52|483.12|488.45|483.05|3
1625251630000|2021-07-02 18:47:10|488.45|483.05|488.55|483.15|488.55|483.15|488.43|483.03|9
1625251640000|2021-07-02 18:47:20|488.54|483.14|488.54|483.14|488.55|483.15|488.53|483.13|9
1625251650000|2021-07-02 18:47:30|488.55|483.15|488.3|482.9|488.55|483.15|488.29|482.89|12
1625251660000|2021-07-02 18:47:40|488.32|482.92|488.37|482.97|488.37|482.97|488.32|482.92|5
1625251670000|2021-07-02 18:47:50|488.36|482.96|488.36|482.96|488.4|483|488.36|482.96|7
1625251680000|2021-07-02 18:48:00|488.37|482.97|488.35|482.95|488.37|482.97|488.23|482.83|12
1625251690000|2021-07-02 18:48:10|488.36|482.96|488.5|483.1|488.5|483.1|488.36|482.96|4
1625251700000|2021-07-02 18:48:20|488.49|483.09|488.53|483.13|488.53|483.13|488.49|483.09|11
1625251710000|2021-07-02 18:48:30|488.46|483.06|488.57|483.17|488.57|483.17|488.46|483.06|6
1625251720000|2021-07-02 18:48:40|488.58|483.18|488.63|483.23|488.69|483.29|488.57|483.17|10
1625251730000|2021-07-02 18:48:50|488.64|483.24|488.61|483.21|488.66|483.26|488.6|483.2|20
1625251740000|2021-07-02 18:49:00|488.6|483.2|488.63|483.23|488.64|483.24|488.6|483.2|8
1625251750000|2021-07-02 18:49:10|488.64|483.24|488.63|483.23|488.64|483.24|488.63|483.23|4
1625251760000|2021-07-02 18:49:20|488.62|483.22|488.58|483.18|488.62|483.22|488.51|483.11|15
1625251770000|2021-07-02 18:49:30|488.59|483.19|488.54|483.14|488.6|483.2|488.53|483.13|16
1625251780000|2021-07-02 18:49:40|488.55|483.15|488.56|483.16|488.57|483.17|488.55|483.15|5
1625251790000|2021-07-02 18:49:50|488.6|483.2|488.76|483.36|488.86|483.46|488.6|483.2|11
1625251800000|2021-07-02 18:50:00|488.75|483.35|488.29|482.89|488.75|483.35|488.29|482.89|26
1625251810000|2021-07-02 18:50:10|488.28|482.88|488.22|482.82|488.3|482.9|488.21|482.81|15
1625251820000|2021-07-02 18:50:20|488.21|482.81|488.1|482.7|488.21|482.81|488.05|482.65|17
1625251830000|2021-07-02 18:50:30|488.09|482.69|488.06|482.66|488.11|482.71|488.06|482.66|16
1625251840000|2021-07-02 18:50:40|488.03|482.63|488.18|482.78|488.21|482.81|488.03|482.63|16
1625251850000|2021-07-02 18:50:50|488.2|482.8|488.15|482.75|488.2|482.8|488.14|482.74|4
1625251860000|2021-07-02 18:51:00|488.16|482.76|488.16|482.76|488.16|482.76|488.16|482.76|1
1625251870000|2021-07-02 18:51:10|488.17|482.77|488.2|482.8|488.2|482.8|488.16|482.76|10
1625251880000|2021-07-02 18:51:20|488.17|482.77|488.58|483.18|488.58|483.18|488.17|482.77|16
1625251890000|2021-07-02 18:51:30|488.59|483.19|488.55|483.15|488.61|483.21|488.54|483.14|5
1625251900000|2021-07-02 18:51:40|488.59|483.19|488.69|483.29|488.69|483.29|488.59|483.19|4
1625251910000|2021-07-02 18:51:50|488.68|483.28|488.62|483.22|488.68|483.28|488.62|483.22|6
1625251920000|2021-07-02 18:52:00|488.61|483.21|488.62|483.22|488.68|483.28|488.61|483.21|14
1625251930000|2021-07-02 18:52:10|488.61|483.21|488.63|483.23|488.63|483.23|488.6|483.2|8
1625251940000|2021-07-02 18:52:20|488.64|483.24|488.53|483.13|488.64|483.24|488.53|483.13|18
1625251950000|2021-07-02 18:52:30|488.52|483.12|488.68|483.28|488.68|483.28|488.49|483.09|17
1625251960000|2021-07-02 18:52:40|488.67|483.27|488.51|483.11|488.71|483.31|488.51|483.11|10
1625251970000|2021-07-02 18:52:50|488.5|483.1|488.16|482.76|488.56|483.16|488.16|482.76|12
1625251980000|2021-07-02 18:53:00|488.18|482.78|488.17|482.77|488.2|482.8|488.17|482.77|9
1625251990000|2021-07-02 18:53:10|488.18|482.78|488.17|482.77|488.18|482.78|488.17|482.77|4
1625252000000|2021-07-02 18:53:20|488.18|482.78|488.16|482.76|488.24|482.84|488.16|482.76|10
1625252010000|2021-07-02 18:53:30|488.17|482.77|488.17|482.77|488.17|482.77|488.16|482.76|5
1625252020000|2021-07-02 18:53:40|488.18|482.78|488.45|483.05|488.45|483.05|488.18|482.78|12
1625252030000|2021-07-02 18:53:50|488.44|483.04|488.35|482.95|488.44|483.04|488.35|482.95|5
1625252040000|2021-07-02 18:54:00|488.37|482.97|488.4|483|488.4|483|488.35|482.95|5
1625252050000|2021-07-02 18:54:10|488.36|482.96|488.48|483.08|488.48|483.08|488.34|482.94|8
1625252070000|2021-07-02 18:54:30|488.51|483.11|488.69|483.29|488.7|483.3|488.51|483.11|6
1625252080000|2021-07-02 18:54:40|488.7|483.3|489.19|483.79|489.19|483.79|488.69|483.29|15
1625252090000|2021-07-02 18:54:50|489.16|483.76|489.14|483.74|489.16|483.76|489.14|483.74|2
1625252100000|2021-07-02 18:55:00|489.11|483.71|488.71|483.31|489.11|483.71|488.56|483.16|26
1625252110000|2021-07-02 18:55:10|488.72|483.32|488.72|483.32|488.72|483.32|488.72|483.32|1
1625252120000|2021-07-02 18:55:20|488.63|483.23|488.68|483.28|488.69|483.29|488.59|483.19|9
1625252130000|2021-07-02 18:55:30|488.64|483.24|488.62|483.22|488.64|483.24|488.62|483.22|5
1625252140000|2021-07-02 18:55:40|488.6|483.2|488.41|483.01|488.6|483.2|488.41|483.01|7
1625252150000|2021-07-02 18:55:50|488.37|482.97|488.05|482.65|488.37|482.97|488.05|482.65|18
1625252160000|2021-07-02 18:56:00|488.04|482.64|488.27|482.87|488.34|482.94|488.02|482.62|22
1625252170000|2021-07-02 18:56:10|488.28|482.88|488.05|482.65|488.28|482.88|488.05|482.65|19
1625252180000|2021-07-02 18:56:20|488.07|482.67|488.04|482.64|488.08|482.68|488.04|482.64|5
1625252190000|2021-07-02 18:56:30|488.08|482.68|487.83|482.43|488.08|482.68|487.76|482.36|21
1625252200000|2021-07-02 18:56:40|487.75|482.35|487.75|482.35|487.79|482.39|487.71|482.31|15
1625252210000|2021-07-02 18:56:50|487.69|482.29|487.68|482.28|487.73|482.33|487.68|482.28|9
1625252220000|2021-07-02 18:57:00|487.69|482.29|487.88|482.48|487.88|482.48|487.68|482.28|23
1625252230000|2021-07-02 18:57:10|487.84|482.44|488.05|482.65|488.14|482.74|487.84|482.44|21
1625252240000|2021-07-02 18:57:20|488.06|482.66|487.6|482.2|488.17|482.77|487.52|482.12|28
1625252250000|2021-07-02 18:57:30|487.57|482.17|487.68|482.28|487.71|482.31|487.57|482.17|18
1625252260000|2021-07-02 18:57:40|487.67|482.27|487.85|482.45|487.86|482.46|487.64|482.24|27
1625252270000|2021-07-02 18:57:50|487.89|482.49|487.92|482.52|487.93|482.53|487.8|482.4|19
1625252280000|2021-07-02 18:58:00|488.01|482.61|487.9|482.5|488.01|482.61|487.88|482.48|18
1625252290000|2021-07-02 18:58:10|487.89|482.49|488.17|482.77|488.25|482.85|487.89|482.49|12
1625252300000|2021-07-02 18:58:20|488.24|482.84|488.17|482.77|488.24|482.84|488.16|482.76|12
1625252310000|2021-07-02 18:58:30|488.18|482.78|487.79|482.39|488.18|482.78|487.78|482.38|19
1625252320000|2021-07-02 18:58:40|487.83|482.43|487.89|482.49|487.9|482.5|487.82|482.42|17
1625252330000|2021-07-02 18:58:50|487.92|482.52|488.25|482.85|488.25|482.85|487.92|482.52|20
1625252340000|2021-07-02 18:59:00|488.21|482.81|488.17|482.77|488.26|482.86|488.14|482.74|13
1625252350000|2021-07-02 18:59:10|488.14|482.74|487.88|482.48|488.14|482.74|487.86|482.46|15
1625252360000|2021-07-02 18:59:20|487.89|482.49|487.78|482.38|487.89|482.49|487.73|482.33|22
1625252370000|2021-07-02 18:59:30|487.79|482.39|487.75|482.35|487.83|482.43|487.73|482.33|18
1625252380000|2021-07-02 18:59:40|487.74|482.34|487.82|482.42|487.82|482.42|487.74|482.34|13
1625252390000|2021-07-02 18:59:50|487.79|482.39|487.63|482.23|487.81|482.41|487.62|482.22|14
1625252400000|2021-07-02 19:00:00|487.62|482.22|487.66|482.26|487.67|482.27|487.6|482.2|13
1625252410000|2021-07-02 19:00:10|487.65|482.25|487.62|482.22|487.65|482.25|487.59|482.19|16
1625252420000|2021-07-02 19:00:20|487.61|482.21|488.1|482.7|488.1|482.7|487.61|482.21|19
1625252430000|2021-07-02 19:00:30|488.14|482.74|488.25|482.85|488.31|482.91|488.14|482.74|20
1625252440000|2021-07-02 19:00:40|488.28|482.88|488.25|482.85|488.36|482.96|488.25|482.85|12
1625252450000|2021-07-02 19:00:50|488.26|482.86|488.67|483.27|488.69|483.29|488.23|482.83|28
1625252460000|2021-07-02 19:01:00|488.66|483.26|488.33|482.93|488.66|483.26|488.32|482.92|14
1625252470000|2021-07-02 19:01:10|488.34|482.94|488.33|482.93|488.36|482.96|488.33|482.93|18
1625252480000|2021-07-02 19:01:20|488.35|482.95|488.37|482.97|488.42|483.02|488.32|482.92|21
1625252490000|2021-07-02 19:01:30|488.3|482.9|488.17|482.77|488.3|482.9|488.16|482.76|9
1625252500000|2021-07-02 19:01:40|488.16|482.76|488.31|482.91|488.37|482.97|488.14|482.74|12
1625252510000|2021-07-02 19:01:50|488.3|482.9|488.35|482.95|488.4|483|488.3|482.9|20
1625252520000|2021-07-02 19:02:00|488.37|482.97|488.32|482.92|488.37|482.97|488.3|482.9|22
1625252530000|2021-07-02 19:02:10|488.31|482.91|488.12|482.72|488.31|482.91|488.03|482.63|14
1625252540000|2021-07-02 19:02:20|488.05|482.65|488.24|482.84|488.24|482.84|488.05|482.65|9
1625252550000|2021-07-02 19:02:30|488.23|482.83|488.28|482.88|488.28|482.88|488|482.6|23
1625252560000|2021-07-02 19:02:40|488.41|483.01|488.34|482.94|488.46|483.06|488.25|482.85|22
1625252570000|2021-07-02 19:02:50|488.37|482.97|488.48|483.08|488.53|483.13|488.37|482.97|17
1625252580000|2021-07-02 19:03:00|488.47|483.07|488.51|483.11|488.54|483.14|488.45|483.05|21
1625252590000|2021-07-02 19:03:10|488.5|483.1|488.45|483.05|488.52|483.12|488.45|483.05|10
1625252600000|2021-07-02 19:03:20|488.44|483.04|488.4|483|488.45|483.05|488.39|482.99|11
1625252610000|2021-07-02 19:03:30|488.39|482.99|488.38|482.98|488.4|483|488.36|482.96|17
1625252620000|2021-07-02 19:03:40|488.37|482.97|488.33|482.93|488.41|483.01|488.33|482.93|19
1625252630000|2021-07-02 19:03:50|488.32|482.92|488.23|482.83|488.32|482.92|488.17|482.77|12
1625252640000|2021-07-02 19:04:00|488.22|482.82|488.13|482.73|488.24|482.84|488.13|482.73|7
1625252650000|2021-07-02 19:04:10|488.05|482.65|487.58|482.18|488.18|482.78|487.58|482.18|15
1625252660000|2021-07-02 19:04:20|487.56|482.16|487.29|481.89|487.56|482.16|487.27|481.87|17
1625252670000|2021-07-02 19:04:30|487.3|481.9|487.56|482.16|487.64|482.24|487.29|481.89|20
1625252680000|2021-07-02 19:04:40|487.43|482.03|487.37|481.97|487.43|482.03|487.31|481.91|19
1625252690000|2021-07-02 19:04:50|487.38|481.98|487.48|482.08|487.51|482.11|487.38|481.98|14
1625252700000|2021-07-02 19:05:00|487.47|482.07|487.36|481.96|487.49|482.09|487.35|481.95|14
1625252710000|2021-07-02 19:05:10|487.29|481.89|487.2|481.8|487.35|481.95|487.19|481.79|17
1625252720000|2021-07-02 19:05:20|487.19|481.79|487.19|481.79|487.2|481.8|487.16|481.76|11
1625252730000|2021-07-02 19:05:30|487.12|481.72|487.17|481.77|487.18|481.78|486.94|481.54|31
1625252740000|2021-07-02 19:05:40|487.18|481.78|487.29|481.89|487.31|481.91|487.18|481.78|12
1625252750000|2021-07-02 19:05:50|487.28|481.88|487.28|481.88|487.44|482.04|487.28|481.88|14
1625252760000|2021-07-02 19:06:00|487.29|481.89|487.22|481.82|487.38|481.98|487.22|481.82|13
1625252770000|2021-07-02 19:06:10|487.23|481.83|486.95|481.55|487.24|481.84|486.91|481.51|20
1625252780000|2021-07-02 19:06:20|486.96|481.56|487.07|481.67|487.07|481.67|486.91|481.51|17
1625252790000|2021-07-02 19:06:30|487.08|481.68|486.96|481.56|487.16|481.76|486.96|481.56|13
1625252800000|2021-07-02 19:06:40|486.97|481.57|486.99|481.59|487.09|481.69|486.96|481.56|19
1625252810000|2021-07-02 19:06:50|486.97|481.57|486.98|481.58|487.01|481.61|486.94|481.54|22
1625252820000|2021-07-02 19:07:00|487.05|481.65|487.04|481.64|487.06|481.66|486.96|481.56|16
1625252830000|2021-07-02 19:07:10|487.01|481.61|486.95|481.55|487.05|481.65|486.95|481.55|13
1625252840000|2021-07-02 19:07:20|486.96|481.56|487.08|481.68|487.1|481.7|486.96|481.56|8
1625252850000|2021-07-02 19:07:30|487.09|481.69|487.03|481.63|487.17|481.77|487.03|481.63|5
1625252860000|2021-07-02 19:07:40|487.01|481.61|487.11|481.71|487.11|481.71|487.01|481.61|7
1625252870000|2021-07-02 19:07:50|487.12|481.72|487.41|482.01|487.42|482.02|487.12|481.72|15
1625252880000|2021-07-02 19:08:00|487.42|482.02|487.52|482.12|487.52|482.12|487.29|481.89|18
1625252890000|2021-07-02 19:08:10|487.51|482.11|487.49|482.09|487.52|482.12|487.48|482.08|13
1625252900000|2021-07-02 19:08:20|487.48|482.08|487.51|482.11|487.51|482.11|487.46|482.06|12
1625252910000|2021-07-02 19:08:30|487.52|482.12|487.49|482.09|487.52|482.12|487.49|482.09|10
1625252920000|2021-07-02 19:08:40|487.48|482.08|487.51|482.11|487.53|482.13|487.48|482.08|9
1625252930000|2021-07-02 19:08:50|487.54|482.14|487.54|482.14|487.55|482.15|487.52|482.12|6
1625252940000|2021-07-02 19:09:00|487.51|482.11|487.56|482.16|487.56|482.16|487.51|482.11|4
1625252950000|2021-07-02 19:09:10|487.64|482.24|487.65|482.25|487.65|482.25|487.64|482.24|2
1625252960000|2021-07-02 19:09:20|487.82|482.42|487.89|482.49|487.89|482.49|487.82|482.42|7
1625252970000|2021-07-02 19:09:30|487.91|482.51|487.91|482.51|487.91|482.51|487.91|482.51|1
1625252980000|2021-07-02 19:09:40|487.9|482.5|487.86|482.46|487.91|482.51|487.77|482.37|21
1625252990000|2021-07-02 19:09:50|487.89|482.49|488.01|482.61|488.01|482.61|487.89|482.49|7
1625253000000|2021-07-02 19:10:00|488|482.6|487.98|482.58|488.01|482.61|487.89|482.49|22
1625253010000|2021-07-02 19:10:10|487.99|482.59|488|482.6|488.04|482.64|487.99|482.59|12
1625253020000|2021-07-02 19:10:20|487.99|482.59|487.89|482.49|487.99|482.59|487.86|482.46|9
1625253030000|2021-07-02 19:10:30|487.88|482.48|487.87|482.47|487.88|482.48|487.86|482.46|4
1625253040000|2021-07-02 19:10:40|487.88|482.48|488.04|482.64|488.05|482.65|487.88|482.48|7
1625253050000|2021-07-02 19:10:50|488.03|482.63|487.77|482.37|488.03|482.63|487.76|482.36|17
1625253060000|2021-07-02 19:11:00|487.78|482.38|487.77|482.37|487.78|482.38|487.71|482.31|10
1625253070000|2021-07-02 19:11:10|487.76|482.36|487.58|482.18|487.76|482.36|487.58|482.18|8
1625253080000|2021-07-02 19:11:20|487.59|482.19|487.45|482.05|487.59|482.19|487.44|482.04|19
1625253090000|2021-07-02 19:11:30|487.44|482.04|487.55|482.15|487.55|482.15|487.44|482.04|10
1625253100000|2021-07-02 19:11:40|487.54|482.14|487.55|482.15|487.57|482.17|487.54|482.14|14
1625253110000|2021-07-02 19:11:50|487.56|482.16|487.5|482.1|487.6|482.2|487.46|482.06|19
1625253120000|2021-07-02 19:12:00|487.49|482.09|487.18|481.78|487.49|482.09|487.08|481.68|29
1625253130000|2021-07-02 19:12:10|487.15|481.75|487.19|481.79|487.19|481.79|486.97|481.57|18
1625253140000|2021-07-02 19:12:20|487.17|481.77|487.18|481.78|487.24|481.84|487.16|481.76|21
1625253150000|2021-07-02 19:12:30|487.13|481.73|486.93|481.53|487.13|481.73|486.91|481.51|19
1625253160000|2021-07-02 19:12:40|486.91|481.51|486.94|481.54|486.96|481.56|486.91|481.51|16
1625253170000|2021-07-02 19:12:50|486.95|481.55|487.06|481.66|487.18|481.78|486.95|481.55|21
1625253180000|2021-07-02 19:13:00|487.07|481.67|487.07|481.67|487.07|481.67|487.07|481.67|1
1625253190000|2021-07-02 19:13:10|487.02|481.62|487.1|481.7|487.1|481.7|486.97|481.57|12
1625253200000|2021-07-02 19:13:20|487.09|481.69|487.09|481.69|487.1|481.7|487.09|481.69|3
1625253210000|2021-07-02 19:13:30|487.15|481.75|487.14|481.74|487.2|481.8|487.1|481.7|12
1625253220000|2021-07-02 19:13:40|487.12|481.72|487.13|481.73|487.14|481.74|487.1|481.7|9
1625253230000|2021-07-02 19:13:50|487.14|481.74|487.12|481.72|487.19|481.79|487.1|481.7|27
1625253240000|2021-07-02 19:14:00|487.17|481.77|487.18|481.78|487.18|481.78|487.11|481.71|28
1625253250000|2021-07-02 19:14:10|487.19|481.79|487.3|481.9|487.3|481.9|487.16|481.76|19
1625253260000|2021-07-02 19:14:20|487.31|481.91|487.33|481.93|487.34|481.94|487.3|481.9|11
1625253270000|2021-07-02 19:14:30|487.3|481.9|487.32|481.92|487.37|481.97|487.29|481.89|9
1625253280000|2021-07-02 19:14:40|487.34|481.94|487.34|481.94|487.35|481.95|487.32|481.92|6
1625253290000|2021-07-02 19:14:50|487.36|481.96|487.27|481.87|487.36|481.96|487.26|481.86|8
1625253300000|2021-07-02 19:15:00|487.26|481.86|487.24|481.84|487.26|481.86|487.24|481.84|3
1625253310000|2021-07-02 19:15:10|487.25|481.85|487.25|481.85|487.25|481.85|487.25|481.85|1
1625253320000|2021-07-02 19:15:20|487.26|481.86|487.26|481.86|487.28|481.88|487.25|481.85|10
1625253330000|2021-07-02 19:15:30|487.27|481.87|487.24|481.84|487.27|481.87|487.24|481.84|8
1625253340000|2021-07-02 19:15:40|487.23|481.83|487.11|481.71|487.23|481.83|487.11|481.71|21
1625253350000|2021-07-02 19:15:50|487.1|481.7|487.09|481.69|487.13|481.73|487.02|481.62|16
1625253360000|2021-07-02 19:16:00|487.08|481.68|487.45|482.05|487.45|482.05|487.04|481.64|14
1625253370000|2021-07-02 19:16:10|487.54|482.14|488.15|482.75|488.15|482.75|487.54|482.14|13
1625253380000|2021-07-02 19:16:20|488.11|482.71|487.92|482.52|488.17|482.77|487.88|482.48|20
1625253390000|2021-07-02 19:16:30|487.87|482.47|487.72|482.32|487.87|482.47|487.71|482.31|16
1625253400000|2021-07-02 19:16:40|487.71|482.31|487.8|482.4|487.82|482.42|487.71|482.31|23
1625253410000|2021-07-02 19:16:50|487.79|482.39|487.77|482.37|487.81|482.41|487.77|482.37|18
1625253420000|2021-07-02 19:17:00|487.78|482.38|487.72|482.32|487.78|482.38|487.68|482.28|13
1625253430000|2021-07-02 19:17:10|487.74|482.34|487.83|482.43|487.86|482.46|487.72|482.32|15
1625253440000|2021-07-02 19:17:20|487.84|482.44|487.79|482.39|487.84|482.44|487.72|482.32|19
1625253450000|2021-07-02 19:17:30|487.8|482.4|487.69|482.29|487.8|482.4|487.67|482.27|20
1625253460000|2021-07-02 19:17:40|487.68|482.28|487.59|482.19|487.68|482.28|487.57|482.17|5
1625253470000|2021-07-02 19:17:50|487.56|482.16|487.3|481.9|487.58|482.18|487.3|481.9|9
1625253480000|2021-07-02 19:18:00|487.31|481.91|487.2|481.8|487.35|481.95|487.2|481.8|8
1625253490000|2021-07-02 19:18:10|487.21|481.81|486.92|481.52|487.21|481.81|486.92|481.52|16
1625253500000|2021-07-02 19:18:20|486.91|481.51|486.92|481.52|486.93|481.53|486.85|481.45|16
1625253510000|2021-07-02 19:18:30|486.93|481.53|486.9|481.5|486.94|481.54|486.88|481.48|17
1625253520000|2021-07-02 19:18:40|486.89|481.49|486.83|481.43|486.9|481.5|486.83|481.43|25
1625253530000|2021-07-02 19:18:50|486.84|481.44|486.87|481.47|486.88|481.48|486.82|481.42|13
1625253540000|2021-07-02 19:19:00|486.86|481.46|487.29|481.89|487.29|481.89|486.86|481.46|23
1625253550000|2021-07-02 19:19:10|487.3|481.9|487.44|482.04|487.45|482.05|487.27|481.87|18
1625253560000|2021-07-02 19:19:20|487.45|482.05|487.47|482.07|487.56|482.16|487.38|481.98|8
1625253570000|2021-07-02 19:19:30|487.5|482.1|487.58|482.18|487.58|482.18|487.5|482.1|2
1625253580000|2021-07-02 19:19:40|487.57|482.17|487.47|482.07|487.58|482.18|487.47|482.07|14
1625253590000|2021-07-02 19:19:50|487.48|482.08|487.49|482.09|487.52|482.12|487.45|482.05|8
1625253600000|2021-07-02 19:20:00|487.48|482.08|487.59|482.19|487.59|482.19|487.46|482.06|18
1625253610000|2021-07-02 19:20:10|487.55|482.15|487.58|482.18|487.58|482.18|487.55|482.15|6
1625253620000|2021-07-02 19:20:20|487.59|482.19|487.4|482|487.6|482.2|487.4|482|15
1625253630000|2021-07-02 19:20:30|487.37|481.97|487.35|481.95|487.37|481.97|487.31|481.91|11
1625253640000|2021-07-02 19:20:40|487.31|481.91|487.25|481.85|487.35|481.95|487.19|481.79|17
1625253650000|2021-07-02 19:20:50|487.23|481.83|487.19|481.79|487.23|481.83|487.19|481.79|13
1625253660000|2021-07-02 19:21:00|487.2|481.8|487.24|481.84|487.24|481.84|487.19|481.79|15
1625253670000|2021-07-02 19:21:10|487.25|481.85|487.24|481.84|487.25|481.85|487.23|481.83|13
1625253680000|2021-07-02 19:21:20|487.23|481.83|487.33|481.93|487.34|481.94|487.17|481.77|12
1625253690000|2021-07-02 19:21:30|487.32|481.92|487.21|481.81|487.32|481.92|487.21|481.81|12
1625253700000|2021-07-02 19:21:40|487.22|481.82|487.25|481.85|487.32|481.92|487.21|481.81|17
1625253710000|2021-07-02 19:21:50|487.24|481.84|487.2|481.8|487.25|481.85|487.2|481.8|12
1625253720000|2021-07-02 19:22:00|487.23|481.83|487.1|481.7|487.24|481.84|487.1|481.7|18
1625253730000|2021-07-02 19:22:10|487.11|481.71|487.1|481.7|487.14|481.74|487.08|481.68|9
1625253740000|2021-07-02 19:22:20|487.09|481.69|486.93|481.53|487.13|481.73|486.92|481.52|18
1625253750000|2021-07-02 19:22:30|486.91|481.51|486.89|481.49|486.99|481.59|486.88|481.48|20
1625253760000|2021-07-02 19:22:40|486.86|481.46|486.89|481.49|486.9|481.5|486.86|481.46|9
1625253770000|2021-07-02 19:22:50|486.88|481.48|486.93|481.53|486.97|481.57|486.88|481.48|15
1625253780000|2021-07-02 19:23:00|486.95|481.55|487.08|481.68|487.11|481.71|486.95|481.55|12
1625253790000|2021-07-02 19:23:10|487.07|481.67|487.18|481.78|487.18|481.78|487.07|481.67|18
1625253800000|2021-07-02 19:23:20|487.19|481.79|487.23|481.83|487.23|481.83|487.17|481.77|7
1625253810000|2021-07-02 19:23:30|487.22|481.82|487.03|481.63|487.34|481.94|487.03|481.63|11
1625253820000|2021-07-02 19:23:40|487.05|481.65|487.19|481.79|487.19|481.79|487.05|481.65|23
1625253830000|2021-07-02 19:23:50|487.16|481.76|487.12|481.72|487.19|481.79|487.08|481.68|21
1625253840000|2021-07-02 19:24:00|487.13|481.73|487.18|481.78|487.19|481.79|487.11|481.71|11
1625253850000|2021-07-02 19:24:10|487.21|481.81|487.08|481.68|487.22|481.82|487.08|481.68|20
1625253860000|2021-07-02 19:24:20|487.07|481.67|487.02|481.62|487.07|481.67|487.01|481.61|18
1625253870000|2021-07-02 19:24:30|487.01|481.61|486.82|481.42|487.01|481.61|486.81|481.41|23
1625253880000|2021-07-02 19:24:40|486.81|481.41|486.71|481.31|486.88|481.48|486.7|481.3|31
1625253890000|2021-07-02 19:24:50|486.69|481.29|486.86|481.46|486.9|481.5|486.68|481.28|24
1625253900000|2021-07-02 19:25:00|486.84|481.44|486.84|481.44|486.94|481.54|486.84|481.44|27
1625253910000|2021-07-02 19:25:10|486.83|481.43|486.97|481.57|487.05|481.65|486.83|481.43|22
1625253920000|2021-07-02 19:25:20|486.98|481.58|486.87|481.47|487|481.6|486.87|481.47|17
1625253930000|2021-07-02 19:25:30|486.85|481.45|486.73|481.33|486.9|481.5|486.73|481.33|18
1625253940000|2021-07-02 19:25:40|486.8|481.4|486.81|481.41|486.81|481.41|486.8|481.4|2
1625253950000|2021-07-02 19:25:50|486.83|481.43|486.73|481.33|486.83|481.43|486.71|481.31|9
1625253960000|2021-07-02 19:26:00|486.72|481.32|486.72|481.32|486.8|481.4|486.72|481.32|19
1625253970000|2021-07-02 19:26:10|486.73|481.33|486.77|481.37|486.78|481.38|486.72|481.32|16
1625253980000|2021-07-02 19:26:20|486.75|481.35|486.69|481.29|486.76|481.36|486.64|481.24|18
1625253990000|2021-07-02 19:26:30|486.67|481.27|486.64|481.24|486.67|481.27|486.62|481.22|12
1625254000000|2021-07-02 19:26:40|486.65|481.25|486.65|481.25|486.66|481.26|486.64|481.24|5
1625254010000|2021-07-02 19:26:50|486.66|481.26|487.13|481.73|487.13|481.73|486.65|481.25|15
1625254020000|2021-07-02 19:27:00|487.14|481.74|487.29|481.89|487.29|481.89|487.1|481.7|14
1625254030000|2021-07-02 19:27:10|487.28|481.88|487.3|481.9|487.34|481.94|487.28|481.88|7
1625254040000|2021-07-02 19:27:20|487.32|481.92|487.37|481.97|487.38|481.98|487.32|481.92|15
1625254050000|2021-07-02 19:27:30|487.38|481.98|487.38|481.98|487.39|481.99|487.37|481.97|9
1625254060000|2021-07-02 19:27:40|487.39|481.99|487.32|481.92|487.43|482.03|487.32|481.92|11
1625254070000|2021-07-02 19:27:50|487.3|481.9|486.95|481.55|487.3|481.9|486.95|481.55|15
1625254080000|2021-07-02 19:28:00|486.96|481.56|486.95|481.55|486.98|481.58|486.94|481.54|7
1625254090000|2021-07-02 19:28:10|487.02|481.62|486.99|481.59|487.1|481.7|486.98|481.58|17
1625254100000|2021-07-02 19:28:20|487.04|481.64|486.99|481.59|487.04|481.64|486.91|481.51|12
1625254110000|2021-07-02 19:28:30|486.95|481.55|486.82|481.42|486.95|481.55|486.8|481.4|18
1625254120000|2021-07-02 19:28:40|486.8|481.4|486.8|481.4|486.86|481.46|486.77|481.37|17
1625254130000|2021-07-02 19:28:50|486.83|481.43|486.85|481.45|486.85|481.45|486.8|481.4|12
1625254140000|2021-07-02 19:29:00|486.87|481.47|486.9|481.5|486.93|481.53|486.81|481.41|18
1625254150000|2021-07-02 19:29:10|486.93|481.53|486.97|481.57|486.97|481.57|486.93|481.53|4
1625254160000|2021-07-02 19:29:20|486.96|481.56|487.17|481.77|487.17|481.77|486.96|481.56|12
1625254170000|2021-07-02 19:29:30|487.24|481.84|487.23|481.83|487.24|481.84|487.22|481.82|9
1625254180000|2021-07-02 19:29:40|487.25|481.85|487.25|481.85|487.25|481.85|487.25|481.85|1
1625254190000|2021-07-02 19:29:50|487.24|481.84|487.18|481.78|487.24|481.84|487.16|481.76|11
1625254200000|2021-07-02 19:30:00|487.17|481.77|487.17|481.77|487.19|481.79|487.17|481.77|6
1625254210000|2021-07-02 19:30:10|487.18|481.78|487.14|481.74|487.19|481.79|487.12|481.72|11
1625254220000|2021-07-02 19:30:20|487.13|481.73|487.28|481.88|487.28|481.88|487.11|481.71|15
1625254230000|2021-07-02 19:30:30|487.26|481.86|487.13|481.73|487.34|481.94|487.06|481.66|22
1625254240000|2021-07-02 19:30:40|487.11|481.71|487.17|481.77|487.2|481.8|487.11|481.71|12
1625254250000|2021-07-02 19:30:50|487.16|481.76|487.17|481.77|487.17|481.77|487.16|481.76|6
1625254260000|2021-07-02 19:31:00|487.19|481.79|487.18|481.78|487.22|481.82|487.17|481.77|10
1625254270000|2021-07-02 19:31:10|487.19|481.79|487.17|481.77|487.21|481.81|487.15|481.75|15
1625254280000|2021-07-02 19:31:20|487.19|481.79|487.75|482.35|487.75|482.35|487.19|481.79|23
1625254290000|2021-07-02 19:31:30|487.76|482.36|487.75|482.35|487.76|482.36|487.73|482.33|10
1625254300000|2021-07-02 19:31:40|487.74|482.34|487.8|482.4|487.81|482.41|487.73|482.33|9
1625254310000|2021-07-02 19:31:50|487.79|482.39|487.74|482.34|487.8|482.4|487.68|482.28|18
1625254320000|2021-07-02 19:32:00|487.75|482.35|487.51|482.11|487.75|482.35|487.46|482.06|21
1625254330000|2021-07-02 19:32:10|487.53|482.13|487.54|482.14|487.54|482.14|487.5|482.1|30
1625254340000|2021-07-02 19:32:20|487.53|482.13|487.53|482.13|487.55|482.15|487.5|482.1|19
1625254350000|2021-07-02 19:32:30|487.48|482.08|487.49|482.09|487.5|482.1|487.37|481.97|19
1625254360000|2021-07-02 19:32:40|487.54|482.14|487.81|482.41|487.81|482.41|487.52|482.12|13
1625254370000|2021-07-02 19:32:50|487.76|482.36|487.85|482.45|487.85|482.45|487.76|482.36|4
1625254380000|2021-07-02 19:33:00|487.86|482.46|487.71|482.31|487.9|482.5|487.67|482.27|23
1625254390000|2021-07-02 19:33:10|487.7|482.3|487.71|482.31|487.73|482.33|487.68|482.28|20
1625254400000|2021-07-02 19:33:20|487.73|482.33|487.86|482.46|487.9|482.5|487.73|482.33|17
1625254410000|2021-07-02 19:33:30|487.85|482.45|487.85|482.45|487.87|482.47|487.84|482.44|17
1625254420000|2021-07-02 19:33:40|487.84|482.44|488.07|482.67|488.15|482.75|487.79|482.39|23
1625254430000|2021-07-02 19:33:50|488.06|482.66|488.13|482.73|488.13|482.73|488.06|482.66|20
1625254440000|2021-07-02 19:34:00|488.12|482.72|488.14|482.74|488.14|482.74|488.11|482.71|16
1625254450000|2021-07-02 19:34:10|488.13|482.73|488.2|482.8|488.2|482.8|488.11|482.71|8
1625254460000|2021-07-02 19:34:20|488.19|482.79|488.19|482.79|488.22|482.82|488.19|482.79|8
1625254470000|2021-07-02 19:34:30|488.2|482.8|488.18|482.78|488.25|482.85|488.15|482.75|14
1625254480000|2021-07-02 19:34:40|488.17|482.77|488.36|482.96|488.36|482.96|488.16|482.76|11
1625254490000|2021-07-02 19:34:50|488.41|483.01|488.45|483.05|488.45|483.05|488.41|483.01|2
1625254500000|2021-07-02 19:35:00|488.39|482.99|488.19|482.79|488.39|482.99|488.18|482.78|16
1625254510000|2021-07-02 19:35:10|488.24|482.84|488.26|482.86|488.33|482.93|488.23|482.83|12
1625254520000|2021-07-02 19:35:20|488.27|482.87|488.11|482.71|488.27|482.87|488.05|482.65|17
1625254530000|2021-07-02 19:35:30|488.12|482.72|487.96|482.56|488.14|482.74|487.96|482.56|14
1625254540000|2021-07-02 19:35:40|487.97|482.57|487.98|482.58|487.98|482.58|487.95|482.55|11
1625254550000|2021-07-02 19:35:50|488|482.6|488.09|482.69|488.09|482.69|487.99|482.59|11
1625254560000|2021-07-02 19:36:00|488.1|482.7|488.12|482.72|488.12|482.72|488.09|482.69|10
1625254570000|2021-07-02 19:36:10|488.18|482.78|488.29|482.89|488.43|483.03|488.18|482.78|16
1625254580000|2021-07-02 19:36:20|488.3|482.9|488.28|482.88|488.3|482.9|488.22|482.82|9
1625254590000|2021-07-02 19:36:30|488.29|482.89|488.32|482.92|488.32|482.92|488.23|482.83|11
1625254600000|2021-07-02 19:36:40|488.31|482.91|488.43|483.03|488.43|483.03|488.3|482.9|6
1625254610000|2021-07-02 19:36:50|488.44|483.04|488.44|483.04|488.44|483.04|488.44|483.04|1
1625254620000|2021-07-02 19:37:00|488.41|483.01|488.42|483.02|488.42|483.02|488.41|483.01|2
1625254640000|2021-07-02 19:37:20|488.41|483.01|488.41|483.01|488.44|483.04|488.4|483|7
1625254650000|2021-07-02 19:37:30|488.43|483.03|488.43|483.03|488.43|483.03|488.42|483.02|3
1625254660000|2021-07-02 19:37:40|488.36|482.96|488.38|482.98|488.38|482.98|488.36|482.96|3
1625254670000|2021-07-02 19:37:50|488.39|482.99|488.44|483.04|488.44|483.04|488.38|482.98|9
1625254680000|2021-07-02 19:38:00|488.43|483.03|488.45|483.05|488.45|483.05|488.43|483.03|6
1625254690000|2021-07-02 19:38:10|488.44|483.04|488.45|483.05|488.47|483.07|488.44|483.04|4
1625254700000|2021-07-02 19:38:20|488.44|483.04|488.38|482.98|488.46|483.06|488.36|482.96|16
1625254710000|2021-07-02 19:38:30|488.39|482.99|488.37|482.97|488.39|482.99|488.37|482.97|7
1625254720000|2021-07-02 19:38:40|488.39|482.99|488.36|482.96|488.4|483|488.36|482.96|4
1625254730000|2021-07-02 19:38:50|488.35|482.95|488.35|482.95|488.35|482.95|488.35|482.95|1
1625254740000|2021-07-02 19:39:00|488.36|482.96|488.36|482.96|488.37|482.97|488.35|482.95|7
1625254750000|2021-07-02 19:39:10|488.24|482.84|488.28|482.88|488.32|482.92|488.23|482.83|15
1625254760000|2021-07-02 19:39:20|488.29|482.89|488.28|482.88|488.29|482.89|488.25|482.85|13
1625254770000|2021-07-02 19:39:30|488.26|482.86|488.31|482.91|488.32|482.92|488.26|482.86|18
1625254780000|2021-07-02 19:39:40|488.32|482.92|488.35|482.95|488.35|482.95|488.32|482.92|2
1625254790000|2021-07-02 19:39:50|488.36|482.96|488.69|483.29|488.69|483.29|488.36|482.96|10
1625254800000|2021-07-02 19:40:00|488.74|483.34|488.74|483.34|488.78|483.38|488.71|483.31|17
1625254810000|2021-07-02 19:40:10|488.76|483.36|488.74|483.34|488.76|483.36|488.74|483.34|2
1625254820000|2021-07-02 19:40:20|488.75|483.35|488.78|483.38|488.78|483.38|488.75|483.35|6
1625254830000|2021-07-02 19:40:30|488.77|483.37|488.76|483.36|488.78|483.38|488.76|483.36|6
1625254860000|2021-07-02 19:41:00|488.69|483.29|488.66|483.26|488.7|483.3|488.65|483.25|10
1625254880000|2021-07-02 19:41:20|488.67|483.27|488.68|483.28|488.69|483.29|488.67|483.27|4
1625254890000|2021-07-02 19:41:30|488.7|483.3|488.67|483.27|488.7|483.3|488.64|483.24|6
1625254900000|2021-07-02 19:41:40|488.66|483.26|488.66|483.26|488.66|483.26|488.66|483.26|1
1625254910000|2021-07-02 19:41:50|488.67|483.27|488.66|483.26|488.67|483.27|488.66|483.26|2
1625254920000|2021-07-02 19:42:00|488.67|483.27|488.68|483.28|488.69|483.29|488.67|483.27|3
1625254930000|2021-07-02 19:42:10|488.69|483.29|488.69|483.29|488.69|483.29|488.68|483.28|5
1625254940000|2021-07-02 19:42:20|488.68|483.28|488.69|483.29|488.69|483.29|488.68|483.28|4
1625254950000|2021-07-02 19:42:30|488.68|483.28|488.36|482.96|488.68|483.28|488.36|482.96|8
1625254960000|2021-07-02 19:42:40|488.37|482.97|488.23|482.83|488.37|482.97|488.2|482.8|15
1625254970000|2021-07-02 19:42:50|488.24|482.84|488.5|483.1|488.6|483.2|488.14|482.74|20
1625254980000|2021-07-02 19:43:00|488.46|483.06|488.35|482.95|488.46|483.06|488.34|482.94|12
1625254990000|2021-07-02 19:43:10|488.34|482.94|488.42|483.02|488.44|483.04|488.34|482.94|5
1625255000000|2021-07-02 19:43:20|488.39|482.99|488.4|483|488.4|483|488.39|482.99|2
1625255010000|2021-07-02 19:43:30|488.36|482.96|488.39|482.99|488.4|483|488.34|482.94|15
1625255020000|2021-07-02 19:43:40|488.37|482.97|488.46|483.06|488.49|483.09|488.37|482.97|11
1625255030000|2021-07-02 19:43:50|488.47|483.07|488.73|483.33|488.74|483.34|488.46|483.06|9
1625255050000|2021-07-02 19:44:10|488.78|483.38|488.94|483.54|488.94|483.54|488.78|483.38|8
1625255060000|2021-07-02 19:44:20|488.86|483.46|488.92|483.52|488.95|483.55|488.86|483.46|14
1625255070000|2021-07-02 19:44:30|488.93|483.53|488.94|483.54|488.95|483.55|488.91|483.51|20
1625255080000|2021-07-02 19:44:40|488.92|483.52|488.91|483.51|488.95|483.55|488.91|483.51|17
1625255090000|2021-07-02 19:44:50|488.92|483.52|488.58|483.18|488.95|483.55|488.58|483.18|24
1625255100000|2021-07-02 19:45:00|488.57|483.17|488.56|483.16|488.6|483.2|488.56|483.16|16
1625255110000|2021-07-02 19:45:10|488.55|483.15|488.56|483.16|488.57|483.17|488.54|483.14|6
1625255120000|2021-07-02 19:45:20|488.54|483.14|488.28|482.88|488.56|483.16|488.28|482.88|10
1625255130000|2021-07-02 19:45:30|488.29|482.89|488.25|482.85|488.29|482.89|488.23|482.83|7
1625255140000|2021-07-02 19:45:40|488.26|482.86|488.24|482.84|488.26|482.86|488.23|482.83|5
1625255150000|2021-07-02 19:45:50|488.25|482.85|488.22|482.82|488.25|482.85|488.22|482.82|8
1625255160000|2021-07-02 19:46:00|488.23|482.83|488.25|482.85|488.29|482.89|488.23|482.83|13
1625255170000|2021-07-02 19:46:10|488.24|482.84|488.39|482.99|488.43|483.03|488.24|482.84|19
1625255180000|2021-07-02 19:46:20|488.4|483|488.42|483.02|488.43|483.03|488.37|482.97|14
1625255190000|2021-07-02 19:46:30|488.38|482.98|488.39|482.99|488.41|483.01|488.37|482.97|13
1625255200000|2021-07-02 19:46:40|488.37|482.97|488.43|483.03|488.43|483.03|488.35|482.95|8
1625255210000|2021-07-02 19:46:50|488.42|483.02|488.38|482.98|488.44|483.04|488.37|482.97|16
1625255220000|2021-07-02 19:47:00|488.41|483.01|488.41|483.01|488.44|483.04|488.4|483|13
1625255230000|2021-07-02 19:47:10|488.42|483.02|488.45|483.05|488.46|483.06|488.4|483|15
1625255240000|2021-07-02 19:47:20|488.43|483.03|488.35|482.95|488.45|483.05|488.35|482.95|9
1625255250000|2021-07-02 19:47:30|488.14|482.74|488.16|482.76|488.19|482.79|488.13|482.73|17
1625255260000|2021-07-02 19:47:40|488.14|482.74|487.96|482.56|488.23|482.83|487.94|482.54|18
1625255270000|2021-07-02 19:47:50|487.94|482.54|488.15|482.75|488.15|482.75|487.94|482.54|18
1625255280000|2021-07-02 19:48:00|488.17|482.77|488.33|482.93|488.33|482.93|488.17|482.77|10
1625255290000|2021-07-02 19:48:10|488.42|483.02|488.38|482.98|488.45|483.05|488.36|482.96|15
1625255300000|2021-07-02 19:48:20|488.42|483.02|488.76|483.36|488.76|483.36|488.42|483.02|15
1625255310000|2021-07-02 19:48:30|488.79|483.39|489.06|483.66|489.07|483.67|488.79|483.39|12
1625255320000|2021-07-02 19:48:40|489.07|483.67|489.1|483.7|489.1|483.7|489.07|483.67|3
1625255330000|2021-07-02 19:48:50|489.13|483.73|489.27|483.87|489.27|483.87|489.13|483.73|4
1625255340000|2021-07-02 19:49:00|489.3|483.9|489.39|483.99|489.46|484.06|489.3|483.9|7
1625255350000|2021-07-02 19:49:10|489.4|484|489.4|484|489.4|484|489.4|484|1
1625255360000|2021-07-02 19:49:20|489.43|484.03|489.42|484.02|489.45|484.05|489.42|484.02|7
1625255370000|2021-07-02 19:49:30|489.41|484.01|489.44|484.04|489.44|484.04|489.41|484.01|5
1625255380000|2021-07-02 19:49:40|489.5|484.1|489.21|483.81|489.5|484.1|489.21|483.81|17
1625255390000|2021-07-02 19:49:50|489.11|483.71|489.05|483.65|489.11|483.71|489.05|483.65|7
1625255400000|2021-07-02 19:50:00|489|483.6|489.18|483.78|489.18|483.78|488.91|483.51|15
1625255410000|2021-07-02 19:50:10|489.19|483.79|489.42|484.02|489.45|484.05|489.15|483.75|13
1625255420000|2021-07-02 19:50:20|489.43|484.03|489.36|483.96|489.48|484.08|489.34|483.94|13
1625255430000|2021-07-02 19:50:30|489.35|483.95|489.43|484.03|489.43|484.03|489.32|483.92|18
1625255440000|2021-07-02 19:50:40|489.45|484.05|489.3|483.9|489.52|484.12|489.3|483.9|21
1625255450000|2021-07-02 19:50:50|489.29|483.89|489.27|483.87|489.31|483.91|489.26|483.86|6
1625255460000|2021-07-02 19:51:00|489.23|483.83|489.19|483.79|489.23|483.83|489.19|483.79|9
1625255470000|2021-07-02 19:51:10|489.26|483.86|489.23|483.83|489.29|483.89|489.18|483.78|19
1625255480000|2021-07-02 19:51:20|489.25|483.85|489.05|483.65|489.27|483.87|488.99|483.59|21
1625255490000|2021-07-02 19:51:30|489.06|483.66|489.22|483.82|489.22|483.82|488.99|483.59|18
1625255500000|2021-07-02 19:51:40|489.24|483.84|489.31|483.91|489.31|483.91|489.24|483.84|2
1625255510000|2021-07-02 19:51:50|489.36|483.96|489.38|483.98|489.38|483.98|489.35|483.95|6
1625255520000|2021-07-02 19:52:00|489.37|483.97|489.37|483.97|489.39|483.99|489.37|483.97|5
1625255530000|2021-07-02 19:52:10|489.38|483.98|489.35|483.95|489.39|483.99|489.33|483.93|8
1625255540000|2021-07-02 19:52:20|489.33|483.93|489.34|483.94|489.37|483.97|489.31|483.91|8
1625255550000|2021-07-02 19:52:30|489.35|483.95|489.39|483.99|489.39|483.99|489.32|483.92|11
1625255560000|2021-07-02 19:52:40|489.37|483.97|489.39|483.99|489.44|484.04|489.36|483.96|11
1625255570000|2021-07-02 19:52:50|489.38|483.98|489.36|483.96|489.39|483.99|489.34|483.94|9
1625255580000|2021-07-02 19:53:00|489.37|483.97|489.37|483.97|489.38|483.98|489.36|483.96|5
1625255590000|2021-07-02 19:53:10|489.38|483.98|489.37|483.97|489.39|483.99|489.32|483.92|10
1625255600000|2021-07-02 19:53:20|489.38|483.98|489.33|483.93|489.38|483.98|489.31|483.91|16
1625255610000|2021-07-02 19:53:30|489.36|483.96|489.37|483.97|489.37|483.97|489.36|483.96|4
1625255620000|2021-07-02 19:53:40|489.42|484.02|489.46|484.06|489.46|484.06|489.42|484.02|4
1625255630000|2021-07-02 19:53:50|489.47|484.07|489.31|483.91|489.47|484.07|489.3|483.9|9
1625255640000|2021-07-02 19:54:00|489.26|483.86|489.24|483.84|489.33|483.93|489.24|483.84|13
1625255650000|2021-07-02 19:54:10|489.25|483.85|489.16|483.76|489.25|483.85|489.16|483.76|8
1625255660000|2021-07-02 19:54:20|489.12|483.72|489.11|483.71|489.13|483.73|489.1|483.7|9
1625255670000|2021-07-02 19:54:30|489.1|483.7|489.23|483.83|489.23|483.83|489.1|483.7|14
1625255680000|2021-07-02 19:54:40|489.24|483.84|489.23|483.83|489.26|483.86|489.21|483.81|11
1625255690000|2021-07-02 19:54:50|489.24|483.84|489.39|483.99|489.39|483.99|489.24|483.84|12
1625255700000|2021-07-02 19:55:00|489.29|483.89|489.37|483.97|489.37|483.97|489.29|483.89|15
1625255710000|2021-07-02 19:55:10|489.4|484|489.4|484|489.4|484|489.4|484|1
1625255720000|2021-07-02 19:55:20|489.39|483.99|489.24|483.84|489.4|484|489.23|483.83|10
1625255730000|2021-07-02 19:55:30|489.25|483.85|489.25|483.85|489.28|483.88|489.24|483.84|16
1625255740000|2021-07-02 19:55:40|489.26|483.86|489.25|483.85|489.27|483.87|489.24|483.84|12
1625255750000|2021-07-02 19:55:50|489.26|483.86|489.25|483.85|489.26|483.86|489.24|483.84|4
1625255760000|2021-07-02 19:56:00|489.24|483.84|489.25|483.85|489.26|483.86|489.24|483.84|6
1625255770000|2021-07-02 19:56:10|489.24|483.84|489.27|483.87|489.39|483.99|489.24|483.84|11
1625255780000|2021-07-02 19:56:20|489.4|484|489.38|483.98|489.4|484|489.27|483.87|7
1625255790000|2021-07-02 19:56:30|489.39|483.99|489.39|483.99|489.39|483.99|489.39|483.99|1
1625255800000|2021-07-02 19:56:40|489.38|483.98|489.4|484|489.4|484|489.37|483.97|4
1625255810000|2021-07-02 19:56:50|489.35|483.95|489.19|483.79|489.41|484.01|489.19|483.79|14
1625255820000|2021-07-02 19:57:00|489.17|483.77|489.27|483.87|489.28|483.88|489.12|483.72|19
1625255830000|2021-07-02 19:57:10|489.29|483.89|489.29|483.89|489.31|483.91|489.26|483.86|8
1625255840000|2021-07-02 19:57:20|489.27|483.87|489.28|483.88|489.28|483.88|489.26|483.86|4
1625255850000|2021-07-02 19:57:30|489.26|483.86|489.27|483.87|489.28|483.88|489.26|483.86|8
1625255860000|2021-07-02 19:57:40|489.32|483.92|489.31|483.91|489.32|483.92|489.3|483.9|12
1625255870000|2021-07-02 19:57:50|489.3|483.9|489.43|484.03|489.43|484.03|489.3|483.9|6
1625255880000|2021-07-02 19:58:00|489.4|484|489.18|483.78|489.4|484|489.18|483.78|6
1625255890000|2021-07-02 19:58:10|489.19|483.79|489.22|483.82|489.22|483.82|489.19|483.79|2
1625255900000|2021-07-02 19:58:20|489.23|483.83|489.34|483.94|489.35|483.95|489.23|483.83|8
1625255910000|2021-07-02 19:58:30|489.33|483.93|489.34|483.94|489.34|483.94|489.28|483.88|10
1625255920000|2021-07-02 19:58:40|489.35|483.95|489.35|483.95|489.35|483.95|489.35|483.95|1
1625255930000|2021-07-02 19:58:50|489.28|483.88|489.32|483.92|489.32|483.92|489.26|483.86|6
1625255940000|2021-07-02 19:59:00|489.27|483.87|489.67|484.27|489.69|484.29|489.27|483.87|14
1625255950000|2021-07-02 19:59:10|489.69|484.29|489.69|484.29|489.69|484.29|489.65|484.25|16
1625255960000|2021-07-02 19:59:20|489.68|484.28|489.78|484.38|489.78|484.38|489.65|484.25|8
1625255970000|2021-07-02 19:59:30|489.79|484.39|490.01|484.61|490.12|484.72|489.77|484.37|20
1625255980000|2021-07-02 19:59:40|490.06|484.66|490.2|484.8|490.27|484.87|490.06|484.66|22
1625255990000|2021-07-02 19:59:50|490.19|484.79|490.07|484.67|490.19|484.79|489.99|484.59|19
1625256000000|2021-07-02 20:00:00|490.08|484.68|489.94|484.54|490.1|484.7|489.89|484.49|22
1625256010000|2021-07-02 20:00:10|490.04|484.64|490.23|484.83|490.25|484.85|490.04|484.64|24
1625256020000|2021-07-02 20:00:20|490.21|484.81|490.08|484.68|490.23|484.83|490.05|484.65|24
1625256030000|2021-07-02 20:00:30|490.07|484.67|490.03|484.63|490.09|484.69|490.01|484.61|10
1625256040000|2021-07-02 20:00:40|490.06|484.66|490.05|484.65|490.06|484.66|490.03|484.63|17
1625256050000|2021-07-02 20:00:50|490.03|484.63|489.79|484.39|490.05|484.65|489.79|484.39|8
1625256060000|2021-07-02 20:01:00|489.8|484.4|489.52|484.12|489.8|484.4|489.52|484.12|18
1625256070000|2021-07-02 20:01:10|489.5|484.1|489.62|484.22|489.65|484.25|489.4|484|20
1625256080000|2021-07-02 20:01:20|489.63|484.23|489.63|484.23|489.63|484.23|489.59|484.19|12
1625256090000|2021-07-02 20:01:30|489.62|484.22|489.43|484.03|489.62|484.22|489.43|484.03|15
1625256100000|2021-07-02 20:01:40|489.45|484.05|489.36|483.96|489.45|484.05|489.29|483.89|15
1625256110000|2021-07-02 20:01:50|489.37|483.97|489.36|483.96|489.37|483.97|489.36|483.96|2
1625256120000|2021-07-02 20:02:00|489.34|483.94|489.41|484.01|489.5|484.1|489.34|483.94|16
1625256130000|2021-07-02 20:02:10|489.5|484.1|489.48|484.08|489.6|484.2|489.46|484.06|15
1625256140000|2021-07-02 20:02:20|489.46|484.06|489.32|483.92|489.48|484.08|489.32|483.92|6
1625256150000|2021-07-02 20:02:30|489.25|483.85|489.24|483.84|489.3|483.9|489.2|483.8|15
1625256160000|2021-07-02 20:02:40|489.27|483.87|489.22|483.82|489.27|483.87|489.22|483.82|10
1625256170000|2021-07-02 20:02:50|489.16|483.76|489.2|483.8|489.21|483.81|489.16|483.76|5
1625256180000|2021-07-02 20:03:00|489.19|483.79|489.07|483.67|489.19|483.79|489.07|483.67|15
1625256190000|2021-07-02 20:03:10|489.08|483.68|488.95|483.55|489.08|483.68|488.95|483.55|11
1625256200000|2021-07-02 20:03:20|489|483.6|488.64|483.24|489|483.6|488.61|483.21|14
1625256210000|2021-07-02 20:03:30|488.61|483.21|488.26|482.86|488.69|483.29|488.24|482.84|29
1625256220000|2021-07-02 20:03:40|488.34|482.94|488.28|482.88|488.34|482.94|488.26|482.86|21
1625256230000|2021-07-02 20:03:50|488.29|482.89|488.13|482.73|488.29|482.89|488.11|482.71|23
1625256240000|2021-07-02 20:04:00|488.14|482.74|488.22|482.82|488.25|482.85|488.12|482.72|16
1625256250000|2021-07-02 20:04:10|488.2|482.8|488.31|482.91|488.42|483.02|488.19|482.79|22
1625256260000|2021-07-02 20:04:20|488.32|482.92|488.24|482.84|488.36|482.96|488.11|482.71|23
1625256270000|2021-07-02 20:04:30|488.22|482.82|488.23|482.83|488.23|482.83|488.22|482.82|4
1625256280000|2021-07-02 20:04:40|488.28|482.88|488.36|482.96|488.36|482.96|488.28|482.88|4
1625256290000|2021-07-02 20:04:50|488.37|482.97|488.41|483.01|488.41|483.01|488.37|482.97|3
1625256300000|2021-07-02 20:05:00|488.4|483|488.41|483.01|488.41|483.01|488.4|483|6
1625256310000|2021-07-02 20:05:10|488.36|482.96|488.87|483.47|488.87|483.47|488.36|482.96|13
1625256320000|2021-07-02 20:05:20|488.86|483.46|488.77|483.37|488.86|483.46|488.77|483.37|11
1625256330000|2021-07-02 20:05:30|488.76|483.36|488.33|482.93|488.76|483.36|488.31|482.91|17
1625256340000|2021-07-02 20:05:40|488.34|482.94|488.4|483|488.4|483|488.32|482.92|10
1625256350000|2021-07-02 20:05:50|488.33|482.93|488.38|482.98|488.43|483.03|488.33|482.93|12
1625256360000|2021-07-02 20:06:00|488.35|482.95|488.39|482.99|488.39|482.99|488.34|482.94|12
1625256370000|2021-07-02 20:06:10|488.41|483.01|488.46|483.06|488.46|483.06|488.41|483.01|3
1625256380000|2021-07-02 20:06:20|488.45|483.05|488.38|482.98|488.45|483.05|488.34|482.94|8
1625256390000|2021-07-02 20:06:30|488.36|482.96|488.39|482.99|488.39|482.99|488.34|482.94|6
1625256400000|2021-07-02 20:06:40|488.4|483|488.92|483.52|488.92|483.52|488.4|483|18
1625256410000|2021-07-02 20:06:50|488.94|483.54|488.85|483.45|489.08|483.68|488.85|483.45|15
1625256420000|2021-07-02 20:07:00|488.86|483.46|489.21|483.81|489.21|483.81|488.86|483.46|12
1625256430000|2021-07-02 20:07:10|489.29|483.89|489.3|483.9|489.3|483.9|489.25|483.85|6
1625256440000|2021-07-02 20:07:20|489.34|483.94|489.15|483.75|489.34|483.94|489.12|483.72|15
1625256450000|2021-07-02 20:07:30|489.14|483.74|488.97|483.57|489.15|483.75|488.89|483.49|21
1625256460000|2021-07-02 20:07:40|488.96|483.56|488.95|483.55|488.99|483.59|488.93|483.53|12
1625256470000|2021-07-02 20:07:50|488.91|483.51|488.91|483.51|488.91|483.51|488.91|483.51|1
1625256480000|2021-07-02 20:08:00|488.95|483.55|489.25|483.85|489.25|483.85|488.91|483.51|12
1625256490000|2021-07-02 20:08:10|489.3|483.9|488.98|483.58|489.3|483.9|488.98|483.58|16
1625256500000|2021-07-02 20:08:20|488.97|483.57|488.67|483.27|489.02|483.62|488.67|483.27|19
1625256510000|2021-07-02 20:08:30|488.68|483.28|488.65|483.25|488.68|483.28|488.62|483.22|6
1625256520000|2021-07-02 20:08:40|488.64|483.24|488.69|483.29|488.81|483.41|488.64|483.24|14
1625256530000|2021-07-02 20:08:50|488.64|483.24|488.37|482.97|488.64|483.24|488.37|482.97|16
1625256540000|2021-07-02 20:09:00|488.38|482.98|488.31|482.91|488.39|482.99|488.31|482.91|13
1625256550000|2021-07-02 20:09:10|488.32|482.92|488.16|482.76|488.32|482.92|488.14|482.74|19
1625256560000|2021-07-02 20:09:20|488.19|482.79|488.16|482.76|488.19|482.79|488.16|482.76|2
1625256570000|2021-07-02 20:09:30|488.18|482.78|488.16|482.76|488.18|482.78|488.16|482.76|4
1625256580000|2021-07-02 20:09:40|488.17|482.77|488.49|483.09|488.49|483.09|488.16|482.76|9
1625256590000|2021-07-02 20:09:50|488.51|483.11|488.52|483.12|488.66|483.26|488.45|483.05|21
1625256600000|2021-07-02 20:10:00|488.38|482.98|488.38|482.98|488.38|482.98|488.38|482.98|1
1625256610000|2021-07-02 20:10:10|488.39|482.99|488.35|482.95|488.4|483|488.35|482.95|13
1625256620000|2021-07-02 20:10:20|488.36|482.96|488.34|482.94|488.38|482.98|488.34|482.94|15
1625256630000|2021-07-02 20:10:30|488.44|483.04|488.43|483.03|488.44|483.04|488.42|483.02|4
1625256650000|2021-07-02 20:10:50|488.42|483.02|488.39|482.99|488.42|483.02|488.36|482.96|6
1625256660000|2021-07-02 20:11:00|488.38|482.98|488.38|482.98|488.4|483|488.35|482.95|13
1625256670000|2021-07-02 20:11:10|488.41|483.01|488.59|483.19|488.59|483.19|488.41|483.01|6
1625256680000|2021-07-02 20:11:20|488.58|483.18|488.59|483.19|488.59|483.19|488.57|483.17|4
1625256690000|2021-07-02 20:11:30|488.65|483.25|488.7|483.3|488.7|483.3|488.63|483.23|6
1625256700000|2021-07-02 20:11:40|488.71|483.31|488.78|483.38|488.78|483.38|488.7|483.3|23
1625256710000|2021-07-02 20:11:50|488.76|483.36|488.5|483.1|488.76|483.36|488.5|483.1|5
1625256720000|2021-07-02 20:12:00|488.46|483.06|488.36|482.96|488.46|483.06|488.29|482.89|21
1625256730000|2021-07-02 20:12:10|488.35|482.95|488.16|482.76|488.35|482.95|488.11|482.71|13
1625256740000|2021-07-02 20:12:20|488.17|482.77|488.16|482.76|488.26|482.86|488.13|482.73|18
1625256750000|2021-07-02 20:12:30|488.17|482.77|488.07|482.67|488.17|482.77|488.06|482.66|5
1625256760000|2021-07-02 20:12:40|488.14|482.74|488.13|482.73|488.14|482.74|488.12|482.72|4
1625256770000|2021-07-02 20:12:50|488.14|482.74|488.19|482.79|488.19|482.79|488.08|482.68|13
1625256780000|2021-07-02 20:13:00|488.2|482.8|488.21|482.81|488.28|482.88|488.2|482.8|13
1625256790000|2021-07-02 20:13:10|488.22|482.82|488.14|482.74|488.26|482.86|488.13|482.73|11
1625256800000|2021-07-02 20:13:20|488.13|482.73|488.13|482.73|488.14|482.74|488.13|482.73|3
1625256810000|2021-07-02 20:13:30|488.14|482.74|488.13|482.73|488.14|482.74|488.13|482.73|2
1625256820000|2021-07-02 20:13:40|488.14|482.74|488.14|482.74|488.14|482.74|488.14|482.74|1
1625256830000|2021-07-02 20:13:50|488.13|482.73|488.14|482.74|488.14|482.74|488.13|482.73|2
1625256840000|2021-07-02 20:14:00|488.18|482.78|488.41|483.01|488.41|483.01|488.18|482.78|11
1625256850000|2021-07-02 20:14:10|488.5|483.1|488.5|483.1|488.5|483.1|488.49|483.09|3
1625256860000|2021-07-02 20:14:20|488.51|483.11|488.66|483.26|488.66|483.26|488.51|483.11|8
1625256870000|2021-07-02 20:14:30|488.74|483.34|488.64|483.24|488.75|483.35|488.64|483.24|8
1625256880000|2021-07-02 20:14:40|488.63|483.23|488.53|483.13|488.63|483.23|488.53|483.13|6
1625256900000|2021-07-02 20:15:00|488.43|483.03|488.27|482.87|488.43|483.03|488.27|482.87|9
1625256910000|2021-07-02 20:15:10|488.26|482.86|487.94|482.54|488.26|482.86|487.94|482.54|18
1625256920000|2021-07-02 20:15:20|487.97|482.57|487.77|482.37|487.97|482.57|487.77|482.37|17
1625256930000|2021-07-02 20:15:30|487.8|482.4|487.53|482.13|487.8|482.4|487.51|482.11|16
1625256940000|2021-07-02 20:15:40|487.51|482.11|487.4|482|487.51|482.11|487.4|482|5
1625256950000|2021-07-02 20:15:50|487.41|482.01|487.4|482|487.43|482.03|487.4|482|10
1625256960000|2021-07-02 20:16:00|487.39|481.99|487.34|481.94|487.4|482|487.29|481.89|15
1625256970000|2021-07-02 20:16:10|487.33|481.93|487.5|482.1|487.54|482.14|487.31|481.91|24
1625256980000|2021-07-02 20:16:20|487.54|482.14|487.55|482.15|487.59|482.19|487.54|482.14|6
1625256990000|2021-07-02 20:16:30|487.52|482.12|487.07|481.67|487.57|482.17|487.07|481.67|16
1625257000000|2021-07-02 20:16:40|487.08|481.68|486.98|481.58|487.08|481.68|486.98|481.58|15
1625257010000|2021-07-02 20:16:50|487|481.6|486.96|481.56|487|481.6|486.96|481.56|3
1625257020000|2021-07-02 20:17:00|486.92|481.52|486.93|481.53|486.96|481.56|486.91|481.51|16
1625257030000|2021-07-02 20:17:10|486.92|481.52|486.86|481.46|486.93|481.53|486.85|481.45|18
1625257040000|2021-07-02 20:17:20|486.87|481.47|486.8|481.4|486.88|481.48|486.77|481.37|20
1625257050000|2021-07-02 20:17:30|486.76|481.36|486.39|480.99|486.82|481.42|486.39|480.99|23
1625257060000|2021-07-02 20:17:40|486.4|481|486.53|481.13|486.67|481.27|486.39|480.99|30
1625257070000|2021-07-02 20:17:50|486.5|481.1|486.48|481.08|486.61|481.21|486.48|481.08|25
1625257080000|2021-07-02 20:18:00|486.47|481.07|486.46|481.06|486.49|481.09|486.44|481.04|11
1625257090000|2021-07-02 20:18:10|486.47|481.07|486.46|481.06|486.47|481.07|486.46|481.06|4
1625257100000|2021-07-02 20:18:20|486.47|481.07|486.46|481.06|486.54|481.14|486.46|481.06|13
1625257110000|2021-07-02 20:18:30|486.42|481.02|486.41|481.01|486.44|481.04|486.39|480.99|13
1625257120000|2021-07-02 20:18:40|486.42|481.02|486.36|480.96|486.42|481.02|486.33|480.93|11
1625257130000|2021-07-02 20:18:50|486.34|480.94|486.42|481.02|486.43|481.03|486.34|480.94|10
1625257140000|2021-07-02 20:19:00|486.38|480.98|486.41|481.01|486.44|481.04|486.36|480.96|10
1625257150000|2021-07-02 20:19:10|486.39|480.99|486.21|480.81|486.42|481.02|486.21|480.81|17
1625257160000|2021-07-02 20:19:20|486.24|480.84|486.27|480.87|486.28|480.88|486.06|480.66|20
1625257170000|2021-07-02 20:19:30|486.28|480.88|486.27|480.87|486.3|480.9|486.22|480.82|18
1625257180000|2021-07-02 20:19:40|486.28|480.88|486.35|480.95|486.36|480.96|486.24|480.84|7
1625257190000|2021-07-02 20:19:50|486.34|480.94|486.55|481.15|486.58|481.18|486.34|480.94|23
1625257200000|2021-07-02 20:20:00|486.57|481.17|486.44|481.04|486.57|481.17|486.44|481.04|13
1625257210000|2021-07-02 20:20:10|486.43|481.03|486.37|480.97|486.43|481.03|486.35|480.95|9
1625257220000|2021-07-02 20:20:20|486.38|480.98|486.75|481.35|486.75|481.35|486.38|480.98|11
1625257230000|2021-07-02 20:20:30|486.76|481.36|487.16|481.76|487.18|481.78|486.76|481.36|18
1625257240000|2021-07-02 20:20:40|487.17|481.77|487.26|481.86|487.41|482.01|487.17|481.77|20
1625257250000|2021-07-02 20:20:50|487.27|481.87|487.25|481.85|487.27|481.87|487.18|481.78|18
1625257260000|2021-07-02 20:21:00|487.23|481.83|487.3|481.9|487.3|481.9|487.21|481.81|14
1625257270000|2021-07-02 20:21:10|487.37|481.97|487.37|481.97|487.37|481.97|487.37|481.97|1
1625257290000|2021-07-02 20:21:30|487.39|481.99|487.39|481.99|487.39|481.99|487.39|481.99|1
1625257300000|2021-07-02 20:21:40|487.42|482.02|487.67|482.27|487.67|482.27|487.42|482.02|4
1625257310000|2021-07-02 20:21:50|487.78|482.38|487.77|482.37|487.78|482.38|487.75|482.35|4
1625257320000|2021-07-02 20:22:00|487.75|482.35|487.81|482.41|487.89|482.49|487.75|482.35|11
1625257330000|2021-07-02 20:22:10|487.82|482.42|487.78|482.38|487.82|482.42|487.76|482.36|13
1625257340000|2021-07-02 20:22:20|487.76|482.36|487.8|482.4|487.8|482.4|487.76|482.36|8
1625257350000|2021-07-02 20:22:30|487.78|482.38|487.76|482.36|487.78|482.38|487.75|482.35|6
1625257360000|2021-07-02 20:22:40|487.77|482.37|487.71|482.31|487.77|482.37|487.67|482.27|12
1625257370000|2021-07-02 20:22:50|487.7|482.3|487.56|482.16|487.7|482.3|487.56|482.16|15
1625257380000|2021-07-02 20:23:00|487.57|482.17|487.69|482.29|487.74|482.34|487.55|482.15|16
1625257390000|2021-07-02 20:23:10|487.73|482.33|487.94|482.54|487.94|482.54|487.73|482.33|20
1625257400000|2021-07-02 20:23:20|487.93|482.53|487.86|482.46|487.93|482.53|487.86|482.46|9
1625257410000|2021-07-02 20:23:30|487.85|482.45|487.85|482.45|487.86|482.46|487.85|482.45|3
1625257420000|2021-07-02 20:23:40|487.84|482.44|487.84|482.44|487.84|482.44|487.83|482.43|3
1625257430000|2021-07-02 20:23:50|487.86|482.46|487.86|482.46|487.87|482.47|487.86|482.46|7
1625257440000|2021-07-02 20:24:00|487.82|482.42|487.64|482.24|487.82|482.42|487.64|482.24|11
1625257450000|2021-07-02 20:24:10|487.66|482.26|487.94|482.54|487.94|482.54|487.66|482.26|8
1625257460000|2021-07-02 20:24:20|487.93|482.53|487.9|482.5|487.94|482.54|487.9|482.5|7
1625257470000|2021-07-02 20:24:30|487.91|482.51|488.18|482.78|488.18|482.78|487.91|482.51|6
1625257480000|2021-07-02 20:24:40|488.19|482.79|488.28|482.88|488.29|482.89|488.18|482.78|7
1625257490000|2021-07-02 20:24:50|488.26|482.86|488.25|482.85|488.26|482.86|488.25|482.85|2
1625257500000|2021-07-02 20:25:00|488.26|482.86|488.5|483.1|488.53|483.13|488.26|482.86|12
1625257510000|2021-07-02 20:25:10|488.53|483.13|488.51|483.11|488.53|483.13|488.5|483.1|7
1625257520000|2021-07-02 20:25:20|488.52|483.12|488.55|483.15|488.56|483.16|488.52|483.12|12
1625257530000|2021-07-02 20:25:30|488.54|483.14|488.3|482.9|488.55|483.15|488.3|482.9|14
1625257540000|2021-07-02 20:25:40|488.31|482.91|488.48|483.08|488.48|483.08|488.31|482.91|10
1625257550000|2021-07-02 20:25:50|488.49|483.09|488.4|483|488.54|483.14|488.4|483|16
1625257560000|2021-07-02 20:26:00|488.41|483.01|488.51|483.11|488.51|483.11|488.41|483.01|6
1625257570000|2021-07-02 20:26:10|488.52|483.12|488.47|483.07|488.68|483.28|488.45|483.05|17
1625257580000|2021-07-02 20:26:20|488.46|483.06|488.57|483.17|488.57|483.17|488.45|483.05|16
1625257590000|2021-07-02 20:26:30|488.56|483.16|488.66|483.26|488.66|483.26|488.55|483.15|8
1625257600000|2021-07-02 20:26:40|488.65|483.25|488.67|483.27|488.67|483.27|488.57|483.17|16
1625257610000|2021-07-02 20:26:50|488.74|483.34|488.69|483.29|488.74|483.34|488.69|483.29|6
1625257620000|2021-07-02 20:27:00|488.71|483.31|488.7|483.3|488.73|483.33|488.7|483.3|4
1625257630000|2021-07-02 20:27:10|488.69|483.29|488.69|483.29|488.69|483.29|488.69|483.29|1
1625257640000|2021-07-02 20:27:20|488.74|483.34|488.75|483.35|488.77|483.37|488.73|483.33|7
1625257650000|2021-07-02 20:27:30|488.74|483.34|488.83|483.43|488.83|483.43|488.74|483.34|4
1625257670000|2021-07-02 20:27:50|488.95|483.55|489.16|483.76|489.17|483.77|488.95|483.55|12
1625257680000|2021-07-02 20:28:00|489.17|483.77|489.11|483.71|489.18|483.78|489.11|483.71|12
1625257690000|2021-07-02 20:28:10|489.12|483.72|489.18|483.78|489.18|483.78|489.12|483.72|5
1625257700000|2021-07-02 20:28:20|489.2|483.8|489.2|483.8|489.2|483.8|489.19|483.79|3
1625257710000|2021-07-02 20:28:30|489.21|483.81|489.21|483.81|489.21|483.81|489.21|483.81|1
1625257720000|2021-07-02 20:28:40|489.18|483.78|489.17|483.77|489.19|483.79|489.17|483.77|4
1625257730000|2021-07-02 20:28:50|489.21|483.81|489.21|483.81|489.21|483.81|489.21|483.81|1
1625257740000|2021-07-02 20:29:00|489.14|483.74|489.19|483.79|489.21|483.81|489.14|483.74|8
1625257750000|2021-07-02 20:29:10|489.18|483.78|489.16|483.76|489.18|483.78|488.99|483.59|14
1625257760000|2021-07-02 20:29:20|489.18|483.78|489.13|483.73|489.18|483.78|489.13|483.73|4
1625257770000|2021-07-02 20:29:30|489.12|483.72|489.09|483.69|489.12|483.72|489.03|483.63|12
1625257780000|2021-07-02 20:29:40|489.02|483.62|489.07|483.67|489.11|483.71|489.02|483.62|12
1625257790000|2021-07-02 20:29:50|489.06|483.66|489.18|483.78|489.18|483.78|489.06|483.66|9
1625257800000|2021-07-02 20:30:00|489.2|483.8|488.87|483.47|489.2|483.8|488.84|483.44|18
1625257810000|2021-07-02 20:30:10|488.84|483.44|488.91|483.51|488.96|483.56|488.81|483.41|16
1625257820000|2021-07-02 20:30:20|488.9|483.5|488.64|483.24|488.9|483.5|488.62|483.22|15
1625257830000|2021-07-02 20:30:30|488.63|483.23|488.59|483.19|488.63|483.23|488.51|483.11|6
1625257840000|2021-07-02 20:30:40|488.57|483.17|488.24|482.84|488.57|483.17|488.23|482.83|16
1625257850000|2021-07-02 20:30:50|488.23|482.83|488.1|482.7|488.23|482.83|488.1|482.7|9
1625257860000|2021-07-02 20:31:00|488.11|482.71|488.24|482.84|488.27|482.87|488.11|482.71|11
1625257870000|2021-07-02 20:31:10|488.23|482.83|488.19|482.79|488.23|482.83|488.12|482.72|8
1625257880000|2021-07-02 20:31:20|488.17|482.77|488.09|482.69|488.2|482.8|488.09|482.69|13
1625257890000|2021-07-02 20:31:30|488.08|482.68|488.04|482.64|488.09|482.69|488.04|482.64|4
1625257900000|2021-07-02 20:31:40|488.06|482.66|488.07|482.67|488.07|482.67|488.05|482.65|3
1625257910000|2021-07-02 20:31:50|487.97|482.57|488.03|482.63|488.03|482.63|487.92|482.52|6
1625257920000|2021-07-02 20:32:00|488.04|482.64|488.56|483.16|488.56|483.16|488.04|482.64|17
1625257930000|2021-07-02 20:32:10|488.55|483.15|488.58|483.18|488.58|483.18|488.55|483.15|5
1625257940000|2021-07-02 20:32:20|488.57|483.17|488.61|483.21|488.61|483.21|488.57|483.17|8
1625257950000|2021-07-02 20:32:30|488.7|483.3|488.96|483.56|488.96|483.56|488.7|483.3|11
1625257960000|2021-07-02 20:32:40|488.99|483.59|489.23|483.83|489.24|483.84|488.99|483.59|13
1625257970000|2021-07-02 20:32:50|489.22|483.82|489.35|483.95|489.45|484.05|489.22|483.82|19
1625257980000|2021-07-02 20:33:00|489.31|483.91|489.28|483.88|489.31|483.91|489.28|483.88|6
1625257990000|2021-07-02 20:33:10|489.3|483.9|489.36|483.96|489.38|483.98|489.26|483.86|12
1625258000000|2021-07-02 20:33:20|489.41|484.01|490.08|484.68|490.08|484.68|489.41|484.01|21
1625258010000|2021-07-02 20:33:30|490.07|484.67|489.71|484.31|490.07|484.67|489.71|484.31|22
1625258020000|2021-07-02 20:33:40|489.7|484.3|489.64|484.24|489.73|484.33|489.64|484.24|13
1625258030000|2021-07-02 20:33:50|489.61|484.21|489.31|483.91|489.61|484.21|489.29|483.89|23
1625258040000|2021-07-02 20:34:00|489.3|483.9|488.87|483.47|489.31|483.91|488.87|483.47|18
1625258050000|2021-07-02 20:34:10|488.86|483.46|488.66|483.26|488.86|483.46|488.62|483.22|16
1625258060000|2021-07-02 20:34:20|488.67|483.27|488.64|483.24|488.67|483.27|488.63|483.23|8
1625258070000|2021-07-02 20:34:30|488.63|483.23|488.39|482.99|488.63|483.23|488.39|482.99|7
1625258080000|2021-07-02 20:34:40|488.28|482.88|488.26|482.86|488.3|482.9|488.25|482.85|9
1625258090000|2021-07-02 20:34:50|488.25|482.85|488.2|482.8|488.25|482.85|488.18|482.78|8
1625258100000|2021-07-02 20:35:00|488.19|482.79|488.28|482.88|488.28|482.88|488.18|482.78|11
1625258110000|2021-07-02 20:35:10|488.29|482.89|488.58|483.18|488.6|483.2|488.29|482.89|21
1625258120000|2021-07-02 20:35:20|488.57|483.17|488.63|483.23|488.63|483.23|488.57|483.17|7
1625258130000|2021-07-02 20:35:30|488.73|483.33|488.98|483.58|488.98|483.58|488.6|483.2|18
1625258140000|2021-07-02 20:35:40|488.97|483.57|488.97|483.57|488.98|483.58|488.95|483.55|14
1625258150000|2021-07-02 20:35:50|488.95|483.55|489.06|483.66|489.06|483.66|488.95|483.55|6
1625258160000|2021-07-02 20:36:00|489.05|483.65|489.04|483.64|489.05|483.65|489.03|483.63|4
1625258170000|2021-07-02 20:36:10|489.08|483.68|489.37|483.97|489.38|483.98|489.08|483.68|13
1625258180000|2021-07-02 20:36:20|489.36|483.96|489.36|483.96|489.36|483.96|489.33|483.93|14
1625258190000|2021-07-02 20:36:30|489.44|484.04|489.57|484.17|489.63|484.23|489.43|484.03|27
1625258200000|2021-07-02 20:36:40|489.56|484.16|489.48|484.08|489.61|484.21|489.43|484.03|20
1625258210000|2021-07-02 20:36:50|489.49|484.09|489.64|484.24|489.64|484.24|489.47|484.07|16
1625258220000|2021-07-02 20:37:00|489.61|484.21|489.59|484.19|489.61|484.21|489.52|484.12|10
1625258230000|2021-07-02 20:37:10|489.58|484.18|489.64|484.24|489.66|484.26|489.58|484.18|8
1625258240000|2021-07-02 20:37:20|489.65|484.25|489.45|484.05|489.66|484.26|489.43|484.03|16
1625258250000|2021-07-02 20:37:30|489.46|484.06|489.36|483.96|489.46|484.06|489.32|483.92|15
1625258260000|2021-07-02 20:37:40|489.35|483.95|489.31|483.91|489.36|483.96|489.31|483.91|6
1625258270000|2021-07-02 20:37:50|489.3|483.9|489.28|483.88|489.3|483.9|489.28|483.88|3
1625258280000|2021-07-02 20:38:00|489.22|483.82|489|483.6|489.26|483.86|488.96|483.56|18
1625258290000|2021-07-02 20:38:10|488.98|483.58|488.69|483.29|488.98|483.58|488.65|483.25|21
1625258300000|2021-07-02 20:38:20|488.68|483.28|488.72|483.32|488.72|483.32|488.67|483.27|11
1625258310000|2021-07-02 20:38:30|488.74|483.34|488.58|483.18|488.85|483.45|488.57|483.17|21
1625258320000|2021-07-02 20:38:40|488.57|483.17|488.58|483.18|488.59|483.19|488.57|483.17|4
1625258330000|2021-07-02 20:38:50|488.59|483.19|488.54|483.14|488.68|483.28|488.54|483.14|16
1625258340000|2021-07-02 20:39:00|488.48|483.08|488.44|483.04|488.48|483.08|488.39|482.99|20
1625258350000|2021-07-02 20:39:10|488.45|483.05|488.46|483.06|488.48|483.08|488.45|483.05|5
1625258360000|2021-07-02 20:39:20|488.45|483.05|488.52|483.12|488.53|483.13|488.42|483.02|10
1625258370000|2021-07-02 20:39:30|488.46|483.06|488.67|483.27|488.69|483.29|488.46|483.06|16
1625258380000|2021-07-02 20:39:40|488.69|483.29|488.62|483.22|488.71|483.31|488.62|483.22|14
1625258390000|2021-07-02 20:39:50|488.64|483.24|488.95|483.55|488.95|483.55|488.64|483.24|20
1625258400000|2021-07-02 20:40:00|488.97|483.57|489.11|483.71|489.11|483.71|488.97|483.57|16
1625258410000|2021-07-02 20:40:10|489.1|483.7|489.44|484.04|489.44|484.04|489.1|483.7|13
1625258420000|2021-07-02 20:40:20|489.42|484.02|489.33|483.93|489.42|484.02|489.32|483.92|15
1625258430000|2021-07-02 20:40:30|489.32|483.92|489.43|484.03|489.43|484.03|489.32|483.92|13
1625258440000|2021-07-02 20:40:40|489.41|484.01|489.41|484.01|489.42|484.02|489.41|484.01|3
1625258450000|2021-07-02 20:40:50|489.42|484.02|489.66|484.26|489.76|484.36|489.42|484.02|14
1625258460000|2021-07-02 20:41:00|489.67|484.27|489.67|484.27|489.71|484.31|489.61|484.21|10
1625258470000|2021-07-02 20:41:10|489.66|484.26|489.65|484.25|489.67|484.27|489.65|484.25|4
1625258480000|2021-07-02 20:41:20|489.66|484.26|489.68|484.28|489.71|484.31|489.65|484.25|15
1625258490000|2021-07-02 20:41:30|489.69|484.29|489.51|484.11|489.69|484.29|489.48|484.08|16
1625258500000|2021-07-02 20:41:40|489.5|484.1|489.44|484.04|489.5|484.1|489.43|484.03|7
1625258510000|2021-07-02 20:41:50|489.42|484.02|489.17|483.77|489.42|484.02|489.13|483.73|16
1625258520000|2021-07-02 20:42:00|489.16|483.76|489.06|483.66|489.18|483.78|489.04|483.64|10
1625258530000|2021-07-02 20:42:10|489.08|483.68|489.08|483.68|489.08|483.68|489.06|483.66|3
1625258540000|2021-07-02 20:42:20|489.06|483.66|489.2|483.8|489.2|483.8|489.06|483.66|11
1625258550000|2021-07-02 20:42:30|489.21|483.81|489.21|483.81|489.21|483.81|489.21|483.81|1
1625258560000|2021-07-02 20:42:40|489.2|483.8|489.12|483.72|489.2|483.8|489.09|483.69|9
1625258570000|2021-07-02 20:42:50|489.13|483.73|489.09|483.69|489.14|483.74|489.08|483.68|6
1625258580000|2021-07-02 20:43:00|489.07|483.67|489.1|483.7|489.1|483.7|489.07|483.67|4
1625258590000|2021-07-02 20:43:10|489.09|483.69|489.08|483.68|489.09|483.69|489.06|483.66|10
1625258600000|2021-07-02 20:43:20|489.09|483.69|489.08|483.68|489.09|483.69|489.08|483.68|2
1625258610000|2021-07-02 20:43:30|489.09|483.69|489.1|483.7|489.1|483.7|489.09|483.69|2
1625258620000|2021-07-02 20:43:40|489.07|483.67|488.97|483.57|489.07|483.67|488.91|483.51|16
1625258630000|2021-07-02 20:43:50|488.95|483.55|488.94|483.54|488.96|483.56|488.94|483.54|3
1625258640000|2021-07-02 20:44:00|488.96|483.56|489.14|483.74|489.21|483.81|488.95|483.55|19
1625258650000|2021-07-02 20:44:10|489.13|483.73|488.98|483.58|489.13|483.73|488.96|483.56|12
1625258660000|2021-07-02 20:44:20|488.99|483.59|489|483.6|489|483.6|488.98|483.58|4
1625258670000|2021-07-02 20:44:30|489.01|483.61|489.02|483.62|489.02|483.62|489|483.6|8
1625258680000|2021-07-02 20:44:40|489.01|483.61|489|483.6|489.03|483.63|489|483.6|10
1625258690000|2021-07-02 20:44:50|488.98|483.58|488.99|483.59|489|483.6|488.98|483.58|7
1625258700000|2021-07-02 20:45:00|489|483.6|489.24|483.84|489.26|483.86|489|483.6|10
1625258710000|2021-07-02 20:45:10|489.27|483.87|489.41|484.01|489.41|484.01|489.27|483.87|14
1625258720000|2021-07-02 20:45:20|489.39|483.99|489.36|483.96|489.4|484|489.35|483.95|4
1625258730000|2021-07-02 20:45:30|489.34|483.94|489.32|483.92|489.35|483.95|489.32|483.92|5
1625258740000|2021-07-02 20:45:40|489.31|483.91|489.3|483.9|489.31|483.91|489.28|483.88|5
1625258750000|2021-07-02 20:45:50|489.31|483.91|489.28|483.88|489.31|483.91|489.27|483.87|8
1625258760000|2021-07-02 20:46:00|489.29|483.89|489.3|483.9|489.3|483.9|489.24|483.84|4
1625258770000|2021-07-02 20:46:10|489.31|483.91|488.87|483.47|489.31|483.91|488.86|483.46|18
1625258780000|2021-07-02 20:46:20|488.88|483.48|488.36|482.96|488.88|483.48|488.36|482.96|29
1625258790000|2021-07-02 20:46:30|488.33|482.93|488.33|482.93|488.33|482.93|488.33|482.93|1
1625258800000|2021-07-02 20:46:40|488.32|482.92|488.31|482.91|488.33|482.93|488.31|482.91|6
1625258810000|2021-07-02 20:46:50|488.32|482.92|488.08|482.68|488.32|482.92|488.08|482.68|12
1625258820000|2021-07-02 20:47:00|488.01|482.61|487.93|482.53|488.01|482.61|487.89|482.49|17
1625258830000|2021-07-02 20:47:10|487.92|482.52|487.92|482.52|487.92|482.52|487.9|482.5|7
1625258840000|2021-07-02 20:47:20|487.9|482.5|487.8|482.4|487.91|482.51|487.8|482.4|7
1625258850000|2021-07-02 20:47:30|487.81|482.41|487.71|482.31|487.81|482.41|487.69|482.29|12
1625258860000|2021-07-02 20:47:40|487.7|482.3|487.78|482.38|487.78|482.38|487.69|482.29|14
1625258870000|2021-07-02 20:47:50|487.79|482.39|487.72|482.32|487.79|482.39|487.7|482.3|20
1625258880000|2021-07-02 20:48:00|487.71|482.31|487.67|482.27|487.71|482.31|487.64|482.24|14
1625258890000|2021-07-02 20:48:10|487.66|482.26|487.67|482.27|487.68|482.28|487.66|482.26|5
1625258900000|2021-07-02 20:48:20|487.68|482.28|487.71|482.31|487.71|482.31|487.67|482.27|10
1625258910000|2021-07-02 20:48:30|487.72|482.32|487.7|482.3|487.72|482.32|487.7|482.3|7
1625258920000|2021-07-02 20:48:40|487.68|482.28|487.66|482.26|487.68|482.28|487.63|482.23|14
1625258930000|2021-07-02 20:48:50|487.65|482.25|488.18|482.78|488.18|482.78|487.64|482.24|23
1625258940000|2021-07-02 20:49:00|488.27|482.87|488.47|483.07|488.53|483.13|488.26|482.86|17
1625258950000|2021-07-02 20:49:10|488.49|483.09|488.41|483.01|488.53|483.13|488.4|483|18
1625258960000|2021-07-02 20:49:20|488.4|483|487.97|482.57|488.4|483|487.97|482.57|23
1625258970000|2021-07-02 20:49:30|487.96|482.56|487.78|482.38|487.96|482.56|487.75|482.35|14
1625258980000|2021-07-02 20:49:40|487.76|482.36|487.67|482.27|487.77|482.37|487.66|482.26|20
1625258990000|2021-07-02 20:49:50|487.63|482.23|487.55|482.15|487.68|482.28|487.55|482.15|14
1625259000000|2021-07-02 20:50:00|487.49|482.09|487.52|482.12|487.52|482.12|487.4|482|20
1625259010000|2021-07-02 20:50:10|487.53|482.13|487.51|482.11|487.55|482.15|487.51|482.11|10
1625259020000|2021-07-02 20:50:20|487.5|482.1|487.31|481.91|487.5|482.1|487.29|481.89|15
1625259030000|2021-07-02 20:50:30|487.3|481.9|487.22|481.82|487.32|481.92|487.22|481.82|11
1625259040000|2021-07-02 20:50:40|487.21|481.81|487.23|481.83|487.24|481.84|487.21|481.81|6
1625259050000|2021-07-02 20:50:50|487.22|481.82|487.16|481.76|487.24|481.84|487.16|481.76|6
1625259060000|2021-07-02 20:51:00|487.17|481.77|487.3|481.9|487.3|481.9|487.17|481.77|12
1625259070000|2021-07-02 20:51:10|487.37|481.97|487.5|482.1|487.52|482.12|487.37|481.97|14
1625259080000|2021-07-02 20:51:20|487.51|482.11|487.6|482.2|487.6|482.2|487.51|482.11|9
1625259090000|2021-07-02 20:51:30|487.59|482.19|487.8|482.4|487.8|482.4|487.59|482.19|12
1625259100000|2021-07-02 20:51:40|487.83|482.43|487.87|482.47|487.87|482.47|487.82|482.42|10
1625259110000|2021-07-02 20:51:50|487.89|482.49|487.89|482.49|487.9|482.5|487.89|482.49|3
1625259120000|2021-07-02 20:52:00|487.87|482.47|487.56|482.16|487.87|482.47|487.54|482.14|14
1625259130000|2021-07-02 20:52:10|487.57|482.17|487.7|482.3|487.7|482.3|487.57|482.17|2
1625259140000|2021-07-02 20:52:20|487.67|482.27|487.55|482.15|487.67|482.27|487.43|482.03|18
1625259150000|2021-07-02 20:52:30|487.56|482.16|487.65|482.25|487.66|482.26|487.56|482.16|13
1625259160000|2021-07-02 20:52:40|487.63|482.23|487.56|482.16|487.63|482.23|487.55|482.15|11
1625259170000|2021-07-02 20:52:50|487.55|482.15|487.56|482.16|487.57|482.17|487.55|482.15|15
1625259180000|2021-07-02 20:53:00|487.55|482.15|487.15|481.75|487.56|482.16|487.15|481.75|11
1625259190000|2021-07-02 20:53:10|487.14|481.74|486.94|481.54|487.16|481.76|486.89|481.49|22
1625259200000|2021-07-02 20:53:20|486.9|481.5|486.94|481.54|487.03|481.63|486.71|481.31|32
1625259210000|2021-07-02 20:53:30|486.93|481.53|486.86|481.46|486.93|481.53|486.86|481.46|14
1625259220000|2021-07-02 20:53:40|486.87|481.47|486.75|481.35|486.87|481.47|486.49|481.09|27
1625259230000|2021-07-02 20:53:50|486.72|481.32|486.52|481.12|486.72|481.32|486.5|481.1|14
1625259240000|2021-07-02 20:54:00|486.54|481.14|486.63|481.23|486.65|481.25|486.54|481.14|11
1625259250000|2021-07-02 20:54:10|486.61|481.21|486.81|481.41|486.81|481.41|486.61|481.21|14
1625259260000|2021-07-02 20:54:20|486.83|481.43|486.89|481.49|486.89|481.49|486.83|481.43|8
1625259270000|2021-07-02 20:54:30|486.88|481.48|486.88|481.48|486.9|481.5|486.87|481.47|11
1625259280000|2021-07-02 20:54:40|486.87|481.47|486.84|481.44|486.94|481.54|486.84|481.44|14
1625259290000|2021-07-02 20:54:50|486.83|481.43|486.82|481.42|486.83|481.43|486.79|481.39|13
1625259300000|2021-07-02 20:55:00|486.79|481.39|486.79|481.39|486.8|481.4|486.76|481.36|16
1625259310000|2021-07-02 20:55:10|486.75|481.35|486.61|481.21|486.75|481.35|486.58|481.18|13
1625259320000|2021-07-02 20:55:20|486.57|481.17|486.57|481.17|486.61|481.21|486.57|481.17|8
1625295600000|2021-07-03 07:00:00|496.22|490.82|496.14|490.74|496.22|490.82|496.14|490.74|12
1625295610000|2021-07-03 07:00:10|496.16|490.76|496.17|490.77|496.18|490.78|496.15|490.75|16
1625295620000|2021-07-03 07:00:20|496.16|490.76|496.15|490.75|496.17|490.77|496.15|490.75|8
1625295630000|2021-07-03 07:00:30|496.16|490.76|496.16|490.76|496.17|490.77|496.15|490.75|7
1625295640000|2021-07-03 07:00:40|496.17|490.77|496.16|490.76|496.18|490.78|496.16|490.76|7
1625295650000|2021-07-03 07:00:50|496.17|490.77|496.16|490.76|496.17|490.77|496.15|490.75|10
1625295660000|2021-07-03 07:01:00|496.15|490.75|495.98|490.58|496.15|490.75|495.98|490.58|8
1625295670000|2021-07-03 07:01:10|495.93|490.53|495.74|490.34|495.94|490.54|495.73|490.33|20
1625295680000|2021-07-03 07:01:20|495.73|490.33|495.66|490.26|495.73|490.33|495.65|490.25|7
1625295690000|2021-07-03 07:01:30|495.65|490.25|495.66|490.26|495.67|490.27|495.64|490.24|8
1625295700000|2021-07-03 07:01:40|495.67|490.27|495.68|490.28|495.72|490.32|495.66|490.26|13
1625295710000|2021-07-03 07:01:50|495.66|490.26|495.65|490.25|495.66|490.26|495.62|490.22|7
1625295720000|2021-07-03 07:02:00|495.66|490.26|495.65|490.25|495.67|490.27|495.63|490.23|12
1625295730000|2021-07-03 07:02:10|495.64|490.24|495.58|490.18|495.64|490.24|495.56|490.16|6
1625295740000|2021-07-03 07:02:20|495.57|490.17|495.56|490.16|495.58|490.18|495.56|490.16|13
1625295750000|2021-07-03 07:02:30|495.55|490.15|495.53|490.13|495.55|490.15|495.53|490.13|2
1625295780000|2021-07-03 07:03:00|495.5|490.1|495.5|490.1|495.5|490.1|495.49|490.09|3
1625295790000|2021-07-03 07:03:10|495.51|490.11|495.5|490.1|495.52|490.12|495.5|490.1|8
1625295800000|2021-07-03 07:03:20|495.51|490.11|495.51|490.11|495.52|490.12|495.51|490.11|3
1625295810000|2021-07-03 07:03:30|495.5|490.1|495.47|490.07|495.53|490.13|495.47|490.07|6
1625295820000|2021-07-03 07:03:40|495.48|490.08|495.48|490.08|495.49|490.09|495.47|490.07|11
1625295840000|2021-07-03 07:04:00|495.47|490.07|495.13|489.73|495.48|490.08|495.01|489.61|27
1625295850000|2021-07-03 07:04:10|495.12|489.72|495.17|489.77|495.18|489.78|495.09|489.69|26
1625295860000|2021-07-03 07:04:20|495.16|489.76|495.24|489.84|495.25|489.85|495.16|489.76|13
1625295870000|2021-07-03 07:04:30|495.25|489.85|495.16|489.76|495.25|489.85|495.16|489.76|11
1625295880000|2021-07-03 07:04:40|495.19|489.79|495.23|489.83|495.24|489.84|495.18|489.78|9
1625295890000|2021-07-03 07:04:50|495.22|489.82|495.23|489.83|495.23|489.83|495.22|489.82|6
1625295900000|2021-07-03 07:05:00|495.22|489.82|495.26|489.86|495.26|489.86|495.22|489.82|6
1625295910000|2021-07-03 07:05:10|495.28|489.88|495.59|490.19|495.6|490.2|495.26|489.86|21
1625295920000|2021-07-03 07:05:20|495.6|490.2|495.59|490.19|495.61|490.21|495.56|490.16|12
1625295930000|2021-07-03 07:05:30|495.6|490.2|495.58|490.18|495.6|490.2|495.58|490.18|6
1625295940000|2021-07-03 07:05:40|495.59|490.19|495.67|490.27|495.67|490.27|495.59|490.19|9
1625295950000|2021-07-03 07:05:50|495.65|490.25|495.67|490.27|495.67|490.27|495.65|490.25|9
1625295960000|2021-07-03 07:06:00|495.73|490.33|495.73|490.33|495.73|490.33|495.72|490.32|3
1625295970000|2021-07-03 07:06:10|495.72|490.32|495.8|490.4|495.8|490.4|495.72|490.32|7
1625295980000|2021-07-03 07:06:20|495.79|490.39|495.96|490.56|496.07|490.67|495.79|490.39|16
1625295990000|2021-07-03 07:06:30|495.97|490.57|495.97|490.57|495.97|490.57|495.96|490.56|5
1625296000000|2021-07-03 07:06:40|495.96|490.56|496.02|490.62|496.03|490.63|495.96|490.56|8
1625296010000|2021-07-03 07:06:50|496.03|490.63|495.97|490.57|496.03|490.63|495.96|490.56|9
1625296020000|2021-07-03 07:07:00|495.96|490.56|496.02|490.62|496.03|490.63|495.96|490.56|13
1625296030000|2021-07-03 07:07:10|496.05|490.65|496.13|490.73|496.13|490.73|496.04|490.64|12
1625296040000|2021-07-03 07:07:20|496.14|490.74|496.18|490.78|496.19|490.79|496.14|490.74|11
1625296050000|2021-07-03 07:07:30|496.21|490.81|496.54|491.14|496.55|491.15|496.19|490.79|18
1625296060000|2021-07-03 07:07:40|496.53|491.13|496.56|491.16|496.57|491.17|496.53|491.13|19
1625296070000|2021-07-03 07:07:50|496.55|491.15|496.51|491.11|496.56|491.16|496.51|491.11|5
1625296080000|2021-07-03 07:08:00|496.5|491.1|496.42|491.02|496.51|491.11|496.39|490.99|14
1625296090000|2021-07-03 07:08:10|496.43|491.03|496.44|491.04|496.44|491.04|496.41|491.01|10
1625296100000|2021-07-03 07:08:20|496.43|491.03|496.52|491.12|496.53|491.13|496.43|491.03|10
1625296110000|2021-07-03 07:08:30|496.51|491.11|496.59|491.19|496.59|491.19|496.51|491.11|14
1625296120000|2021-07-03 07:08:40|496.58|491.18|496.58|491.18|496.59|491.19|496.56|491.16|8
1625296130000|2021-07-03 07:08:50|496.59|491.19|496.6|491.2|496.61|491.21|496.59|491.19|5
1625296140000|2021-07-03 07:09:00|496.59|491.19|496.61|491.21|496.62|491.22|496.58|491.18|15
1625296150000|2021-07-03 07:09:10|496.62|491.22|496.63|491.23|496.63|491.23|496.62|491.22|6
1625296160000|2021-07-03 07:09:20|496.64|491.24|496.62|491.22|496.64|491.24|496.62|491.22|2
1625296170000|2021-07-03 07:09:30|496.63|491.23|496.63|491.23|496.63|491.23|496.63|491.23|1
1625296180000|2021-07-03 07:09:40|496.64|491.24|496.6|491.2|496.65|491.25|496.59|491.19|8
1625296190000|2021-07-03 07:09:50|496.61|491.21|496.67|491.27|496.68|491.28|496.61|491.21|9
1625296200000|2021-07-03 07:10:00|496.66|491.26|496.66|491.26|496.66|491.26|496.63|491.23|11
1625296210000|2021-07-03 07:10:10|496.67|491.27|496.67|491.27|496.67|491.27|496.67|491.27|1
1625296220000|2021-07-03 07:10:20|496.68|491.28|496.7|491.3|496.71|491.31|496.67|491.27|9
1625296230000|2021-07-03 07:10:30|496.71|491.31|496.81|491.41|496.81|491.41|496.69|491.29|6
1625296240000|2021-07-03 07:10:40|496.8|491.4|497.03|491.63|497.03|491.63|496.8|491.4|16
1625296250000|2021-07-03 07:10:50|497.02|491.62|497.22|491.82|497.23|491.83|497.01|491.61|14
1625296260000|2021-07-03 07:11:00|497.23|491.83|497.23|491.83|497.23|491.83|497.21|491.81|9
1625296270000|2021-07-03 07:11:10|497.22|491.82|497.16|491.76|497.22|491.82|497.16|491.76|9
1625296280000|2021-07-03 07:11:20|497.23|491.83|497.25|491.85|497.25|491.85|497.23|491.83|4
1625296290000|2021-07-03 07:11:30|497.26|491.86|497.25|491.85|497.26|491.86|497.25|491.85|6
1625296300000|2021-07-03 07:11:40|497.26|491.86|497.25|491.85|497.26|491.86|497.25|491.85|4
1625296310000|2021-07-03 07:11:50|497.26|491.86|497.27|491.87|497.27|491.87|497.26|491.86|2
1625296320000|2021-07-03 07:12:00|497.28|491.88|497.16|491.76|497.41|492.01|497.16|491.76|16
1625296330000|2021-07-03 07:12:10|497.17|491.77|497.05|491.65|497.17|491.77|497.04|491.64|14
1625296340000|2021-07-03 07:12:20|497.06|491.66|497.06|491.66|497.06|491.66|497.05|491.65|5
1625296350000|2021-07-03 07:12:30|497.05|491.65|497.02|491.62|497.06|491.66|497.02|491.62|12
1625296360000|2021-07-03 07:12:40|497.01|491.61|496.99|491.59|497.01|491.61|496.98|491.58|5
1625296370000|2021-07-03 07:12:50|496.95|491.55|496.95|491.55|496.95|491.55|496.95|491.55|1
1625296380000|2021-07-03 07:13:00|496.91|491.51|496.91|491.51|496.91|491.51|496.91|491.51|1
1625296390000|2021-07-03 07:13:10|496.89|491.49|496.81|491.41|496.89|491.49|496.81|491.41|5
1625296400000|2021-07-03 07:13:20|496.82|491.42|496.8|491.4|496.82|491.42|496.8|491.4|3
1625296410000|2021-07-03 07:13:30|496.82|491.42|496.83|491.43|496.84|491.44|496.82|491.42|3
1625296420000|2021-07-03 07:13:40|496.82|491.42|496.82|491.42|496.82|491.42|496.81|491.41|3
1625296430000|2021-07-03 07:13:50|496.83|491.43|496.81|491.41|496.84|491.44|496.81|491.41|4
1625296440000|2021-07-03 07:14:00|496.8|491.4|496.77|491.37|496.8|491.4|496.77|491.37|2
1625296450000|2021-07-03 07:14:10|496.69|491.29|496.7|491.3|496.7|491.3|496.69|491.29|2
1625296460000|2021-07-03 07:14:20|496.69|491.29|496.68|491.28|496.71|491.31|496.68|491.28|13
1625296470000|2021-07-03 07:14:30|496.69|491.29|496.69|491.29|496.69|491.29|496.69|491.29|1
1625296480000|2021-07-03 07:14:40|496.68|491.28|496.69|491.29|496.7|491.3|496.68|491.28|4
1625296500000|2021-07-03 07:15:00|496.68|491.28|496.69|491.29|496.72|491.32|496.68|491.28|17
1625296510000|2021-07-03 07:15:10|496.68|491.28|496.67|491.27|496.71|491.31|496.67|491.27|11
1625296520000|2021-07-03 07:15:20|496.66|491.26|496.66|491.26|496.68|491.28|496.66|491.26|5
1625296530000|2021-07-03 07:15:30|496.67|491.27|496.66|491.26|496.67|491.27|496.66|491.26|10
1625296540000|2021-07-03 07:15:40|496.67|491.27|496.68|491.28|496.68|491.28|496.66|491.26|6
1625296560000|2021-07-03 07:16:00|496.67|491.27|496.64|491.24|496.67|491.27|496.64|491.24|2
1625296570000|2021-07-03 07:16:10|496.67|491.27|496.64|491.24|496.67|491.27|496.64|491.24|4
1625296590000|2021-07-03 07:16:30|496.65|491.25|496.63|491.23|496.65|491.25|496.62|491.22|4
1625296600000|2021-07-03 07:16:40|496.59|491.19|496.6|491.2|496.6|491.2|496.59|491.19|6
1625296610000|2021-07-03 07:16:50|496.59|491.19|496.59|491.19|496.63|491.23|496.59|491.19|4
1625296620000|2021-07-03 07:17:00|496.58|491.18|496.59|491.19|496.59|491.19|496.58|491.18|4
1625296630000|2021-07-03 07:17:10|496.58|491.18|496.59|491.19|496.59|491.19|496.58|491.18|2
1625296640000|2021-07-03 07:17:20|496.6|491.2|496.6|491.2|496.61|491.21|496.59|491.19|9
1625296650000|2021-07-03 07:17:30|496.59|491.19|496.67|491.27|496.68|491.28|496.59|491.19|12
1625296660000|2021-07-03 07:17:40|496.68|491.28|496.7|491.3|496.7|491.3|496.68|491.28|2
1625296670000|2021-07-03 07:17:50|496.71|491.31|496.96|491.56|496.96|491.56|496.7|491.3|12
1625296680000|2021-07-03 07:18:00|496.95|491.55|496.94|491.54|496.95|491.55|496.91|491.51|13
1625296690000|2021-07-03 07:18:10|496.97|491.57|497.34|491.94|497.34|491.94|496.97|491.57|11
1625296700000|2021-07-03 07:18:20|497.37|491.97|497.39|491.99|497.55|492.15|497.37|491.97|17
1625296710000|2021-07-03 07:18:30|497.4|492|497.47|492.07|497.48|492.08|497.4|492|12
1625296720000|2021-07-03 07:18:40|497.45|492.05|497.51|492.11|497.51|492.11|497.45|492.05|5
1625296730000|2021-07-03 07:18:50|497.52|492.12|497.55|492.15|497.55|492.15|497.52|492.12|4
1625296740000|2021-07-03 07:19:00|497.56|492.16|497.57|492.17|497.57|492.17|497.55|492.15|6
1625296750000|2021-07-03 07:19:10|497.56|492.16|497.58|492.18|497.58|492.18|497.56|492.16|6
1625296760000|2021-07-03 07:19:20|497.59|492.19|497.57|492.17|497.62|492.22|497.55|492.15|16
1625296770000|2021-07-03 07:19:30|497.58|492.18|497.56|492.16|497.58|492.18|497.56|492.16|8
1625296780000|2021-07-03 07:19:40|497.57|492.17|497.56|492.16|497.58|492.18|497.55|492.15|16
1625296790000|2021-07-03 07:19:50|497.58|492.18|497.58|492.18|497.58|492.18|497.54|492.14|6
1625296800000|2021-07-03 07:20:00|497.56|492.16|497.56|492.16|497.56|492.16|497.56|492.16|1
1625296810000|2021-07-03 07:20:10|497.58|492.18|497.55|492.15|497.58|492.18|497.55|492.15|8
1625296820000|2021-07-03 07:20:20|497.57|492.17|497.56|492.16|497.57|492.17|497.55|492.15|5
1625296830000|2021-07-03 07:20:30|497.57|492.17|497.56|492.16|497.58|492.18|497.56|492.16|10
1625296840000|2021-07-03 07:20:40|497.57|492.17|497.56|492.16|497.58|492.18|497.55|492.15|7
1625296850000|2021-07-03 07:20:50|497.54|492.14|497.61|492.21|497.61|492.21|497.54|492.14|13
1625296860000|2021-07-03 07:21:00|497.68|492.28|497.72|492.32|497.72|492.32|497.68|492.28|6
1625296870000|2021-07-03 07:21:10|497.71|492.31|497.72|492.32|497.72|492.32|497.71|492.31|2
1625296890000|2021-07-03 07:21:30|497.74|492.34|497.75|492.35|497.81|492.41|497.71|492.31|19
1625296900000|2021-07-03 07:21:40|497.74|492.34|497.77|492.37|497.77|492.37|497.74|492.34|12
1625296910000|2021-07-03 07:21:50|497.75|492.35|497.78|492.38|497.78|492.38|497.75|492.35|6
1625296920000|2021-07-03 07:22:00|497.79|492.39|497.92|492.52|497.92|492.52|497.79|492.39|5
1625296930000|2021-07-03 07:22:10|497.91|492.51|497.99|492.59|498|492.6|497.91|492.51|13
1625296940000|2021-07-03 07:22:20|498.01|492.61|498.39|492.99|498.42|493.02|498.01|492.61|16
1625296950000|2021-07-03 07:22:30|498.46|493.06|498.62|493.22|498.62|493.22|498.41|493.01|16
1625296960000|2021-07-03 07:22:40|498.63|493.23|498.96|493.56|498.96|493.56|498.62|493.22|14
1625296970000|2021-07-03 07:22:50|498.95|493.55|498.92|493.52|498.95|493.55|498.87|493.47|18
1625296980000|2021-07-03 07:23:00|498.88|493.48|499.07|493.67|499.07|493.67|498.87|493.47|7
1625296990000|2021-07-03 07:23:10|499.08|493.68|499.09|493.69|499.09|493.69|499.07|493.67|4
1625297000000|2021-07-03 07:23:20|499.08|493.68|498.95|493.55|499.14|493.74|498.95|493.55|16
1625297010000|2021-07-03 07:23:30|498.96|493.56|498.75|493.35|498.96|493.56|498.75|493.35|10
1625297020000|2021-07-03 07:23:40|498.76|493.36|498.89|493.49|498.89|493.49|498.76|493.36|8
1625297030000|2021-07-03 07:23:50|498.9|493.5|499.01|493.61|499.05|493.65|498.9|493.5|18
1625297040000|2021-07-03 07:24:00|499|493.6|499.02|493.62|499.04|493.64|498.98|493.58|19
1625297050000|2021-07-03 07:24:10|499|493.6|499.01|493.61|499.02|493.62|499|493.6|17
1625297060000|2021-07-03 07:24:20|499.03|493.63|499.03|493.63|499.04|493.64|499.02|493.62|5
1625297070000|2021-07-03 07:24:30|499.04|493.64|499.04|493.64|499.06|493.66|499.03|493.63|13
1625297080000|2021-07-03 07:24:40|499.06|493.66|498.94|493.54|499.06|493.66|498.92|493.52|9
1625297090000|2021-07-03 07:24:50|498.95|493.55|498.93|493.53|498.96|493.56|498.93|493.53|14
1625297100000|2021-07-03 07:25:00|498.92|493.52|498.92|493.52|498.98|493.58|498.92|493.52|10
1625297110000|2021-07-03 07:25:10|498.91|493.51|498.92|493.52|498.94|493.54|498.91|493.51|4
1625297120000|2021-07-03 07:25:20|498.9|493.5|498.9|493.5|498.9|493.5|498.9|493.5|1
1625297130000|2021-07-03 07:25:30|498.94|493.54|499.05|493.65|499.05|493.65|498.91|493.51|16
1625297140000|2021-07-03 07:25:40|499.04|493.64|499.08|493.68|499.08|493.68|499.04|493.64|5
1625297150000|2021-07-03 07:25:50|499.06|493.66|499.1|493.7|499.1|493.7|499.06|493.66|4
1625297160000|2021-07-03 07:26:00|499.11|493.71|499.09|493.69|499.11|493.71|499.07|493.67|9
1625297170000|2021-07-03 07:26:10|499.1|493.7|499.11|493.71|499.11|493.71|499.09|493.69|4
1625297180000|2021-07-03 07:26:20|499.12|493.72|499.03|493.63|499.12|493.72|499.02|493.62|9
1625297190000|2021-07-03 07:26:30|499.04|493.64|498.92|493.52|499.07|493.67|498.92|493.52|14
1625297200000|2021-07-03 07:26:40|498.93|493.53|498.97|493.57|498.98|493.58|498.93|493.53|9
1625297210000|2021-07-03 07:26:50|498.94|493.54|498.97|493.57|499.03|493.63|498.93|493.53|15
1625297220000|2021-07-03 07:27:00|498.98|493.58|498.96|493.56|498.98|493.58|498.96|493.56|3
1625297230000|2021-07-03 07:27:10|498.95|493.55|498.92|493.52|498.95|493.55|498.92|493.52|6
1625297240000|2021-07-03 07:27:20|498.93|493.53|499.02|493.62|499.02|493.62|498.92|493.52|15
1625297250000|2021-07-03 07:27:30|499.03|493.63|499.06|493.66|499.06|493.66|499.03|493.63|4
1625297260000|2021-07-03 07:27:40|499.05|493.65|499.05|493.65|499.07|493.67|499.05|493.65|7
1625297270000|2021-07-03 07:27:50|499.07|493.67|499.06|493.66|499.07|493.67|499.06|493.66|2
1625297280000|2021-07-03 07:28:00|499.07|493.67|499.44|494.04|499.44|494.04|499.05|493.65|17
1625297290000|2021-07-03 07:28:10|499.43|494.03|499.54|494.14|499.58|494.18|499.42|494.02|8
1625297300000|2021-07-03 07:28:20|499.53|494.13|499.28|493.88|499.53|494.13|499.28|493.88|14
1625297310000|2021-07-03 07:28:30|499.29|493.89|499.33|493.93|499.35|493.95|499.29|493.89|20
1625297320000|2021-07-03 07:28:40|499.32|493.92|499.36|493.96|499.36|493.96|499.32|493.92|8
1625297330000|2021-07-03 07:28:50|499.37|493.97|499.48|494.08|499.48|494.08|499.37|493.97|5
1625297340000|2021-07-03 07:29:00|499.44|494.04|499.43|494.03|499.46|494.06|499.43|494.03|5
1625297350000|2021-07-03 07:29:10|499.44|494.04|499.45|494.05|499.66|494.26|499.44|494.04|29
1625297360000|2021-07-03 07:29:20|499.46|494.06|499.45|494.05|499.47|494.07|499.44|494.04|12
1625297370000|2021-07-03 07:29:30|499.46|494.06|499.65|494.25|499.65|494.25|499.44|494.04|12
1625297380000|2021-07-03 07:29:40|499.66|494.26|499.73|494.33|499.73|494.33|499.66|494.26|16
1625297390000|2021-07-03 07:29:50|499.72|494.32|499.75|494.35|499.77|494.37|499.72|494.32|13
1625297400000|2021-07-03 07:30:00|499.76|494.36|499.8|494.4|499.8|494.4|499.76|494.36|6
1625297410000|2021-07-03 07:30:10|499.79|494.39|499.8|494.4|499.8|494.4|499.79|494.39|4
1625297420000|2021-07-03 07:30:20|499.79|494.39|500.24|494.84|500.24|494.84|499.79|494.39|15
1625297430000|2021-07-03 07:30:30|500.22|494.82|500.29|494.89|500.3|494.9|500.22|494.82|15
1625297440000|2021-07-03 07:30:40|500.28|494.88|500.32|494.92|500.33|494.93|500.28|494.88|18
1625297450000|2021-07-03 07:30:50|500.33|494.93|501.33|495.93|501.33|495.93|500.33|494.93|26
1625297460000|2021-07-03 07:31:00|501.4|496|501.67|496.27|501.67|496.27|501.4|496|24
1625297470000|2021-07-03 07:31:10|501.69|496.29|501.94|496.54|501.96|496.56|501.69|496.29|24
1625297480000|2021-07-03 07:31:20|502.18|496.78|502.35|496.95|502.36|496.96|502.13|496.73|25
1625297490000|2021-07-03 07:31:30|502.36|496.96|502.4|497|502.47|497.07|502.3|496.9|25
1625297500000|2021-07-03 07:31:40|502.37|496.97|503.33|497.93|503.33|497.93|502.34|496.94|33
1625297510000|2021-07-03 07:31:50|503.36|497.96|504.23|498.83|504.42|499.02|503.36|497.96|31
1625297520000|2021-07-03 07:32:00|504.26|498.86|504.34|498.94|504.42|499.02|503.82|498.42|30
1625297530000|2021-07-03 07:32:10|504.3|498.9|503.44|498.04|504.3|498.9|503.2|497.8|30
1625297540000|2021-07-03 07:32:20|503.49|498.09|504.26|498.86|504.32|498.92|503.49|498.09|29
1625297550000|2021-07-03 07:32:30|504.27|498.87|504.44|499.04|504.45|499.05|504.27|498.87|21
1625297560000|2021-07-03 07:32:40|504.47|499.07|504.95|499.55|504.95|499.55|504.47|499.07|26
1625297570000|2021-07-03 07:32:50|504.94|499.54|504.58|499.18|504.95|499.55|504.58|499.18|25
1625297580000|2021-07-03 07:33:00|504.57|499.17|504.6|499.2|504.64|499.24|504.5|499.1|18
1625297590000|2021-07-03 07:33:10|504.67|499.27|504.88|499.48|504.9|499.5|504.67|499.27|19
1625297600000|2021-07-03 07:33:20|504.87|499.47|504.77|499.37|504.88|499.48|504.74|499.34|21
1625297610000|2021-07-03 07:33:30|504.78|499.38|504.66|499.26|504.78|499.38|504.66|499.26|13
1625297620000|2021-07-03 07:33:40|504.67|499.27|504.79|499.39|504.84|499.44|504.66|499.26|20
1625297630000|2021-07-03 07:33:50|504.8|499.4|504.67|499.27|504.8|499.4|504.66|499.26|18
1625297640000|2021-07-03 07:34:00|504.66|499.26|504.72|499.32|504.72|499.32|504.64|499.24|23
1625297650000|2021-07-03 07:34:10|504.74|499.34|505.4|500|505.4|500|504.71|499.31|21
1625297660000|2021-07-03 07:34:20|505.44|500.04|505.76|500.36|505.76|500.36|505.44|500.04|23
1625297670000|2021-07-03 07:34:30|505.79|500.39|505.73|500.33|505.79|500.39|505.73|500.33|14
1625297680000|2021-07-03 07:34:40|505.71|500.31|505.3|499.9|505.71|500.31|505.29|499.89|22
1625297690000|2021-07-03 07:34:50|505.29|499.89|505.27|499.87|505.32|499.92|505.25|499.85|14
1625297700000|2021-07-03 07:35:00|505.26|499.86|505.46|500.06|505.46|500.06|505.23|499.83|18
1625297710000|2021-07-03 07:35:10|505.45|500.05|505.46|500.06|505.46|500.06|505.43|500.03|12
1625297720000|2021-07-03 07:35:20|505.45|500.05|505.7|500.3|505.7|500.3|505.43|500.03|17
1625297730000|2021-07-03 07:35:30|505.69|500.29|505.92|500.52|505.98|500.58|505.65|500.25|28
1625297740000|2021-07-03 07:35:40|505.9|500.5|506.39|500.99|506.51|501.11|505.9|500.5|17
1625297750000|2021-07-03 07:35:50|506.37|500.97|506.35|500.95|506.79|501.39|506.29|500.89|32
1625297760000|2021-07-03 07:36:00|506.33|500.93|506.57|501.17|506.57|501.17|506.24|500.84|32
1625297770000|2021-07-03 07:36:10|506.6|501.2|506.7|501.3|506.76|501.36|506.57|501.17|32
1625297780000|2021-07-03 07:36:20|506.67|501.27|506.61|501.21|506.69|501.29|506.58|501.18|21
1625297790000|2021-07-03 07:36:30|506.58|501.18|506.63|501.23|506.66|501.26|506.55|501.15|14
1625297800000|2021-07-03 07:36:40|506.64|501.24|506.45|501.05|506.64|501.24|506.45|501.05|15
1625297810000|2021-07-03 07:36:50|506.44|501.04|506.61|501.21|506.62|501.22|506.44|501.04|8
1625297820000|2021-07-03 07:37:00|506.64|501.24|506.75|501.35|506.81|501.41|506.64|501.24|21
1625297830000|2021-07-03 07:37:10|506.74|501.34|506.74|501.34|506.77|501.37|506.7|501.3|16
1625297840000|2021-07-03 07:37:20|506.73|501.33|506.49|501.09|506.73|501.33|506.28|500.88|23
1625297850000|2021-07-03 07:37:30|506.5|501.1|506.5|501.1|506.52|501.12|506.5|501.1|10
1625297860000|2021-07-03 07:37:40|506.49|501.09|506.41|501.01|506.49|501.09|506.39|500.99|8
1625297870000|2021-07-03 07:37:50|506.4|501|506.4|501|506.41|501.01|506.4|501|3
1625297880000|2021-07-03 07:38:00|506.41|501.01|506.24|500.84|506.42|501.02|506.24|500.84|10
1625297890000|2021-07-03 07:38:10|506.23|500.83|506.23|500.83|506.24|500.84|506.23|500.83|3
1625297900000|2021-07-03 07:38:20|506.24|500.84|506.41|501.01|506.41|501.01|506.24|500.84|8
1625297910000|2021-07-03 07:38:30|506.4|501|506.34|500.94|506.4|501|506.34|500.94|3
1625297920000|2021-07-03 07:38:40|506.35|500.95|506.34|500.94|506.37|500.97|506.31|500.91|14
1625297930000|2021-07-03 07:38:50|506.32|500.92|506.4|501|506.52|501.12|506.32|500.92|18
1625297940000|2021-07-03 07:39:00|506.41|501.01|506.34|500.94|506.41|501.01|506.32|500.92|12
1625297950000|2021-07-03 07:39:10|506.36|500.96|506.57|501.17|506.62|501.22|506.36|500.96|14
1625297960000|2021-07-03 07:39:20|506.58|501.18|506.56|501.16|506.58|501.18|506.54|501.14|13
1625297970000|2021-07-03 07:39:30|506.53|501.13|506.52|501.12|506.57|501.17|506.5|501.1|12
1625297980000|2021-07-03 07:39:40|506.53|501.13|506.46|501.06|506.53|501.13|506.45|501.05|20
1625297990000|2021-07-03 07:39:50|506.47|501.07|506.47|501.07|506.51|501.11|506.45|501.05|11
1625298000000|2021-07-03 07:40:00|506.46|501.06|506.47|501.07|506.47|501.07|506.45|501.05|8
1625298010000|2021-07-03 07:40:10|506.46|501.06|506.48|501.08|506.5|501.1|506.46|501.06|6
1625298020000|2021-07-03 07:40:20|506.45|501.05|506.66|501.26|506.67|501.27|506.45|501.05|10
1625298030000|2021-07-03 07:40:30|506.67|501.27|506.64|501.24|506.67|501.27|506.64|501.24|8
1625298040000|2021-07-03 07:40:40|506.66|501.26|506.65|501.25|506.74|501.34|506.61|501.21|19
1625298050000|2021-07-03 07:40:50|506.66|501.26|506.17|500.77|506.67|501.27|506.12|500.72|25
1625298060000|2021-07-03 07:41:00|506.18|500.78|506.34|500.94|506.38|500.98|506.17|500.77|17
1625298070000|2021-07-03 07:41:10|506.35|500.95|506.32|500.92|506.35|500.95|506.28|500.88|16
1625298080000|2021-07-03 07:41:20|506.33|500.93|506.34|500.94|506.35|500.95|506.24|500.84|19
1625298090000|2021-07-03 07:41:30|506.37|500.97|506.23|500.83|506.37|500.97|506.23|500.83|15
1625298100000|2021-07-03 07:41:40|506.24|500.84|506.74|501.34|506.75|501.35|506.23|500.83|20
1625298110000|2021-07-03 07:41:50|506.76|501.36|506.76|501.36|506.78|501.38|506.72|501.32|18
1625298120000|2021-07-03 07:42:00|506.77|501.37|506.86|501.46|506.89|501.49|506.77|501.37|16
1625298130000|2021-07-03 07:42:10|506.85|501.45|506.73|501.33|506.9|501.5|506.73|501.33|12
1625298140000|2021-07-03 07:42:20|506.74|501.34|506.92|501.52|506.92|501.52|506.74|501.34|22
1625298150000|2021-07-03 07:42:30|506.94|501.54|507.65|502.25|507.66|502.26|506.87|501.47|34
1625298160000|2021-07-03 07:42:40|507.63|502.23|507.78|502.38|507.82|502.42|507.61|502.21|30
1625298170000|2021-07-03 07:42:50|507.88|502.48|508.55|503.15|508.55|503.15|507.81|502.41|30
1625298180000|2021-07-03 07:43:00|508.65|503.25|509.11|503.71|509.13|503.73|508.63|503.23|37
1625298190000|2021-07-03 07:43:10|509.1|503.7|510.01|504.61|510.01|504.61|509.1|503.7|31
1625298200000|2021-07-03 07:43:20|509.92|504.52|509.12|503.72|509.98|504.58|509.11|503.71|27
1625298210000|2021-07-03 07:43:30|509.14|503.74|509.02|503.62|509.31|503.91|508.99|503.59|28
1625298220000|2021-07-03 07:43:40|509.03|503.63|508.77|503.37|509.03|503.63|508.76|503.36|20
1625298230000|2021-07-03 07:43:50|508.76|503.36|508.64|503.24|508.76|503.36|508.62|503.22|10
1625298240000|2021-07-03 07:44:00|508.63|503.23|508.59|503.19|508.63|503.23|508.47|503.07|16
1625298250000|2021-07-03 07:44:10|508.6|503.2|508.89|503.49|508.89|503.49|508.6|503.2|16
1625298260000|2021-07-03 07:44:20|508.88|503.48|508.86|503.46|508.88|503.48|508.85|503.45|11
1625298270000|2021-07-03 07:44:30|508.85|503.45|508.71|503.31|508.85|503.45|508.7|503.3|11
1625298280000|2021-07-03 07:44:40|508.72|503.32|508.7|503.3|508.72|503.32|508.69|503.29|11
1625298290000|2021-07-03 07:44:50|508.69|503.29|508.61|503.21|508.69|503.29|508.58|503.18|11
1625298300000|2021-07-03 07:45:00|508.62|503.22|508.59|503.19|508.62|503.22|508.59|503.19|5
1625298310000|2021-07-03 07:45:10|508.57|503.17|508.49|503.09|508.57|503.17|508.48|503.08|5
1625298320000|2021-07-03 07:45:20|508.48|503.08|508.68|503.28|508.68|503.28|508.48|503.08|11
1625298330000|2021-07-03 07:45:30|508.69|503.29|508.69|503.29|508.7|503.3|508.63|503.23|18
1625298340000|2021-07-03 07:45:40|508.67|503.27|508.73|503.33|508.73|503.33|508.67|503.27|14
1625298350000|2021-07-03 07:45:50|508.72|503.32|508.75|503.35|508.75|503.35|508.71|503.31|22
1625298360000|2021-07-03 07:46:00|508.73|503.33|508.79|503.39|508.81|503.41|508.69|503.29|14
1625298370000|2021-07-03 07:46:10|508.8|503.4|509.03|503.63|509.03|503.63|508.8|503.4|14
1625298380000|2021-07-03 07:46:20|509.02|503.62|508.96|503.56|509.02|503.62|508.96|503.56|8
1625298390000|2021-07-03 07:46:30|508.92|503.52|508.82|503.42|508.96|503.56|508.82|503.42|13
1625298400000|2021-07-03 07:46:40|508.87|503.47|508.87|503.47|508.9|503.5|508.77|503.37|14
1625298410000|2021-07-03 07:46:50|508.85|503.45|508.81|503.41|508.86|503.46|508.73|503.33|12
1625298420000|2021-07-03 07:47:00|508.82|503.42|508.85|503.45|508.88|503.48|508.82|503.42|10
1625298430000|2021-07-03 07:47:10|508.86|503.46|508.87|503.47|508.89|503.49|508.85|503.45|9
1625298440000|2021-07-03 07:47:20|508.88|503.48|508.85|503.45|508.88|503.48|508.85|503.45|7
1625298450000|2021-07-03 07:47:30|508.87|503.47|508.7|503.3|508.87|503.47|508.7|503.3|12
1625298460000|2021-07-03 07:47:40|508.71|503.31|508.78|503.38|508.78|503.38|508.71|503.31|10
1625298470000|2021-07-03 07:47:50|508.77|503.37|508.87|503.47|508.87|503.47|508.75|503.35|10
1625298480000|2021-07-03 07:48:00|508.88|503.48|508.94|503.54|508.94|503.54|508.88|503.48|14
1625298490000|2021-07-03 07:48:10|509.02|503.62|509.24|503.84|509.24|503.84|509.02|503.62|9
1625298500000|2021-07-03 07:48:20|509.27|503.87|509.25|503.85|509.27|503.87|509.2|503.8|12
1625298510000|2021-07-03 07:48:30|509.24|503.84|509.24|503.84|509.25|503.85|509.22|503.82|12
1625298520000|2021-07-03 07:48:40|509.25|503.85|509.33|503.93|509.34|503.94|509.21|503.81|13
1625298530000|2021-07-03 07:48:50|509.22|503.82|509.25|503.85|509.3|503.9|509.09|503.69|22
1625298540000|2021-07-03 07:49:00|509.24|503.84|509.18|503.78|509.25|503.85|509.16|503.76|11
1625298550000|2021-07-03 07:49:10|509.19|503.79|509.24|503.84|509.24|503.84|509.19|503.79|17
1625298560000|2021-07-03 07:49:20|509.23|503.83|509.2|503.8|509.23|503.83|509.17|503.77|12
1625298570000|2021-07-03 07:49:30|509.21|503.81|509.23|503.83|509.26|503.86|509.19|503.79|16
1625298580000|2021-07-03 07:49:40|509.19|503.79|509.17|503.77|509.21|503.81|509.17|503.77|13
1625298590000|2021-07-03 07:49:50|509.18|503.78|509.18|503.78|509.22|503.82|509.17|503.77|16
1625298600000|2021-07-03 07:50:00|509.22|503.82|509.18|503.78|509.22|503.82|509.18|503.78|8
1625298610000|2021-07-03 07:50:10|509.22|503.82|509.19|503.79|509.22|503.82|509.19|503.79|3
1625298620000|2021-07-03 07:50:20|509.2|503.8|509.21|503.81|509.25|503.85|509.18|503.78|18
1625298630000|2021-07-03 07:50:30|509.24|503.84|509.22|503.82|509.24|503.84|509.21|503.81|17
1625298640000|2021-07-03 07:50:40|509.23|503.83|509.25|503.85|509.31|503.91|509.22|503.82|21
1625298650000|2021-07-03 07:50:50|509.24|503.84|509.24|503.84|509.24|503.84|509.24|503.84|1
1625298660000|2021-07-03 07:51:00|509.23|503.83|509.15|503.75|509.23|503.83|509.15|503.75|7
1625298670000|2021-07-03 07:51:10|509.16|503.76|509.24|503.84|509.24|503.84|509.14|503.74|13
1625298680000|2021-07-03 07:51:20|509.23|503.83|509.25|503.85|509.26|503.86|509.23|503.83|7
1625298690000|2021-07-03 07:51:30|509.26|503.86|509.28|503.88|509.32|503.92|509.26|503.86|19
1625298700000|2021-07-03 07:51:40|509.3|503.9|509.3|503.9|509.3|503.9|509.26|503.86|12
1625298710000|2021-07-03 07:51:50|509.28|503.88|509.26|503.86|509.28|503.88|509.25|503.85|9
1625298720000|2021-07-03 07:52:00|509.24|503.84|509.1|503.7|509.24|503.84|509.07|503.67|7
1625298730000|2021-07-03 07:52:10|509.08|503.68|509.24|503.84|509.24|503.84|509.06|503.66|8
1625298740000|2021-07-03 07:52:20|509.23|503.83|509.2|503.8|509.23|503.83|509.19|503.79|9
1625298750000|2021-07-03 07:52:30|509.21|503.81|509.18|503.78|509.22|503.82|509.18|503.78|4
1625298760000|2021-07-03 07:52:40|509.17|503.77|509.13|503.73|509.17|503.77|509.13|503.73|5
1625298770000|2021-07-03 07:52:50|509.14|503.74|509.14|503.74|509.14|503.74|509.13|503.73|3
1625298790000|2021-07-03 07:53:10|509.16|503.76|509.15|503.75|509.16|503.76|509.15|503.75|4
1625298800000|2021-07-03 07:53:20|509.14|503.74|509.13|503.73|509.14|503.74|509.13|503.73|2
1625298810000|2021-07-03 07:53:30|509.14|503.74|509.13|503.73|509.14|503.74|509.13|503.73|2
1625298820000|2021-07-03 07:53:40|509.12|503.72|508.96|503.56|509.12|503.72|508.96|503.56|17
1625298830000|2021-07-03 07:53:50|508.95|503.55|508.96|503.56|508.96|503.56|508.94|503.54|8
1625298840000|2021-07-03 07:54:00|508.95|503.55|508.98|503.58|508.98|503.58|508.94|503.54|12
1625298850000|2021-07-03 07:54:10|508.97|503.57|509.16|503.76|509.17|503.77|508.97|503.57|11
1625298860000|2021-07-03 07:54:20|509.17|503.77|509.38|503.98|509.38|503.98|509.17|503.77|17
1625298870000|2021-07-03 07:54:30|509.39|503.99|509.73|504.33|509.73|504.33|509.38|503.98|19
1625298880000|2021-07-03 07:54:40|509.75|504.35|509.83|504.43|509.84|504.44|509.75|504.35|9
1625298890000|2021-07-03 07:54:50|509.79|504.39|509.82|504.42|509.89|504.49|509.78|504.38|21
1625298900000|2021-07-03 07:55:00|509.8|504.4|509.9|504.5|509.9|504.5|509.8|504.4|13
1625298910000|2021-07-03 07:55:10|509.91|504.51|510.16|504.76|510.16|504.76|509.91|504.51|22
1625298920000|2021-07-03 07:55:20|510.1|504.7|510.7|505.3|511.02|505.62|510.09|504.69|29
1625298930000|2021-07-03 07:55:30|510.81|505.41|510.85|505.45|511|505.6|510.7|505.3|26
1625298940000|2021-07-03 07:55:40|510.84|505.44|511.64|506.24|511.69|506.29|510.84|505.44|35
1625298950000|2021-07-03 07:55:50|511.63|506.23|511.46|506.06|511.67|506.27|511.38|505.98|19
1625298960000|2021-07-03 07:56:00|511.44|506.04|511.13|505.73|511.44|506.04|511.13|505.73|29
1625298970000|2021-07-03 07:56:10|511.11|505.71|510.87|505.47|511.11|505.71|510.87|505.47|20
1625298980000|2021-07-03 07:56:20|510.89|505.49|510.45|505.05|510.89|505.49|510.43|505.03|23
1625298990000|2021-07-03 07:56:30|510.48|505.08|510.55|505.15|510.55|505.15|510.38|504.98|18
1625299000000|2021-07-03 07:56:40|510.56|505.16|510.41|505.01|510.67|505.27|510.4|505|18
1625299010000|2021-07-03 07:56:50|510.36|504.96|510.26|504.86|510.37|504.97|510.24|504.84|12
1625299020000|2021-07-03 07:57:00|510.27|504.87|510.01|504.61|510.27|504.87|510|504.6|15
1625299030000|2021-07-03 07:57:10|510|504.6|509.84|504.44|510.01|504.61|509.84|504.44|12
1625299040000|2021-07-03 07:57:20|509.82|504.42|509.72|504.32|509.82|504.42|509.71|504.31|5
1625299050000|2021-07-03 07:57:30|509.67|504.27|509.46|504.06|509.71|504.31|509.46|504.06|14
1625299060000|2021-07-03 07:57:40|509.41|504.01|509.23|503.83|509.45|504.05|509.23|503.83|19
1625299070000|2021-07-03 07:57:50|509.25|503.85|509.27|503.87|509.34|503.94|509.25|503.85|10
1625299080000|2021-07-03 07:58:00|509.24|503.84|509.16|503.76|509.27|503.87|509.16|503.76|16
1625299090000|2021-07-03 07:58:10|509.17|503.77|509.34|503.94|509.38|503.98|509.17|503.77|13
1625299100000|2021-07-03 07:58:20|509.33|503.93|509.31|503.91|509.33|503.93|509.22|503.82|13
1625299110000|2021-07-03 07:58:30|509.32|503.92|509.34|503.94|509.36|503.96|509.32|503.92|15
1625299120000|2021-07-03 07:58:40|509.33|503.93|509.26|503.86|509.34|503.94|509.26|503.86|11
1625299130000|2021-07-03 07:58:50|509.25|503.85|509.26|503.86|509.28|503.88|509.24|503.84|9
1625299140000|2021-07-03 07:59:00|509.22|503.82|509.22|503.82|509.22|503.82|509.19|503.79|8
1625299150000|2021-07-03 07:59:10|509.21|503.81|509.2|503.8|509.21|503.81|509.2|503.8|4
1625299160000|2021-07-03 07:59:20|509.17|503.77|508.94|503.54|509.17|503.77|508.94|503.54|12
1625299170000|2021-07-03 07:59:30|508.93|503.53|508.92|503.52|508.97|503.57|508.92|503.52|14
1625299180000|2021-07-03 07:59:40|508.91|503.51|508.96|503.56|508.97|503.57|508.91|503.51|11
1625299190000|2021-07-03 07:59:50|508.97|503.57|509.08|503.68|509.09|503.69|508.97|503.57|13
1625299200000|2021-07-03 08:00:00|509.07|503.67|509.23|503.83|509.25|503.85|509.07|503.67|11
1625299210000|2021-07-03 08:00:10|509.22|503.82|509.25|503.85|509.25|503.85|509.21|503.81|12
1625299220000|2021-07-03 08:00:20|509.27|503.87|509.28|503.88|509.28|503.88|509.26|503.86|7
1625299230000|2021-07-03 08:00:30|509.29|503.89|509.31|503.91|509.32|503.92|509.26|503.86|10
1625299240000|2021-07-03 08:00:40|509.35|503.95|509.32|503.92|509.35|503.95|509.31|503.91|8
1625299250000|2021-07-03 08:00:50|509.33|503.93|509.24|503.84|509.33|503.93|509.2|503.8|21
1625299260000|2021-07-03 08:01:00|509.23|503.83|509.2|503.8|509.23|503.83|509.17|503.77|7
1625299270000|2021-07-03 08:01:10|509.18|503.78|509.21|503.81|509.24|503.84|509.12|503.72|17
1625299280000|2021-07-03 08:01:20|509.2|503.8|509.22|503.82|509.23|503.83|509.2|503.8|9
1625299290000|2021-07-03 08:01:30|509.21|503.81|509.23|503.83|509.23|503.83|509.2|503.8|10
1625299300000|2021-07-03 08:01:40|509.24|503.84|509.24|503.84|509.25|503.85|509.21|503.81|12
1625299310000|2021-07-03 08:01:50|509.23|503.83|509.28|503.88|509.28|503.88|509.22|503.82|13
1625299320000|2021-07-03 08:02:00|509.27|503.87|509.48|504.08|509.74|504.34|509.24|503.84|25
1625299330000|2021-07-03 08:02:10|509.47|504.07|509.27|503.87|509.49|504.09|509.26|503.86|19
1625299340000|2021-07-03 08:02:20|509.26|503.86|509.04|503.64|509.26|503.86|509.04|503.64|14
1625299350000|2021-07-03 08:02:30|509.05|503.65|509.07|503.67|509.07|503.67|509.05|503.65|7
1625299360000|2021-07-03 08:02:40|509.12|503.72|509.67|504.27|509.67|504.27|509.12|503.72|23
1625299380000|2021-07-03 08:03:00|509.66|504.26|509.37|503.97|509.66|504.26|509.37|503.97|16
1625299390000|2021-07-03 08:03:10|509.38|503.98|509.53|504.13|509.57|504.17|509.38|503.98|15
1625299400000|2021-07-03 08:03:20|509.54|504.14|509.61|504.21|509.61|504.21|509.54|504.14|9
1625299410000|2021-07-03 08:03:30|509.6|504.2|509.59|504.19|509.6|504.2|509.51|504.11|6
1625299420000|2021-07-03 08:03:40|509.52|504.12|509.51|504.11|509.59|504.19|509.51|504.11|9
1625299430000|2021-07-03 08:03:50|509.59|504.19|509.66|504.26|509.76|504.36|509.59|504.19|14
1625299440000|2021-07-03 08:04:00|509.64|504.24|509.54|504.14|509.64|504.24|509.53|504.13|12
1625299450000|2021-07-03 08:04:10|509.53|504.13|509.54|504.14|509.54|504.14|509.53|504.13|4
1625299460000|2021-07-03 08:04:20|509.53|504.13|509.73|504.33|509.73|504.33|509.53|504.13|12
1625299470000|2021-07-03 08:04:30|509.71|504.31|509.83|504.43|509.83|504.43|509.71|504.31|10
1625299480000|2021-07-03 08:04:40|509.81|504.41|509.76|504.36|509.81|504.41|509.71|504.31|11
1625299490000|2021-07-03 08:04:50|509.77|504.37|509.76|504.36|509.78|504.38|509.75|504.35|11
1625299500000|2021-07-03 08:05:00|509.75|504.35|509.73|504.33|509.77|504.37|509.73|504.33|14
1625299510000|2021-07-03 08:05:10|509.76|504.36|509.79|504.39|509.81|504.41|509.75|504.35|13
1625299520000|2021-07-03 08:05:20|509.8|504.4|509.79|504.39|509.82|504.42|509.79|504.39|11
1625299530000|2021-07-03 08:05:30|509.8|504.4|509.9|504.5|509.91|504.51|509.8|504.4|12
1625299540000|2021-07-03 08:05:40|509.91|504.51|509.99|504.59|510.02|504.62|509.91|504.51|15
1625299550000|2021-07-03 08:05:50|509.98|504.58|509.98|504.58|510|504.6|509.96|504.56|15
1625299560000|2021-07-03 08:06:00|509.97|504.57|509.98|504.58|509.99|504.59|509.97|504.57|4
1625299570000|2021-07-03 08:06:10|509.99|504.59|510.08|504.68|510.11|504.71|509.98|504.58|14
1625299580000|2021-07-03 08:06:20|510.09|504.69|509.82|504.42|510.09|504.69|509.82|504.42|11
1625299590000|2021-07-03 08:06:30|509.81|504.41|509.7|504.3|509.81|504.41|509.7|504.3|3
1625299600000|2021-07-03 08:06:40|509.69|504.29|509.7|504.3|509.7|504.3|509.68|504.28|9
1625299610000|2021-07-03 08:06:50|509.71|504.31|509.69|504.29|509.71|504.31|509.68|504.28|5
1625299620000|2021-07-03 08:07:00|509.66|504.26|509.75|504.35|509.76|504.36|509.66|504.26|11
1625299630000|2021-07-03 08:07:10|509.76|504.36|509.74|504.34|509.76|504.36|509.73|504.33|5
1625299640000|2021-07-03 08:07:20|509.75|504.35|509.7|504.3|509.78|504.38|509.7|504.3|7
1625299660000|2021-07-03 08:07:40|509.69|504.29|509.47|504.07|509.69|504.29|509.47|504.07|8
1625299670000|2021-07-03 08:07:50|509.49|504.09|509.45|504.05|509.49|504.09|509.45|504.05|5
1625299680000|2021-07-03 08:08:00|509.5|504.1|509.6|504.2|509.61|504.21|509.5|504.1|10
1625299690000|2021-07-03 08:08:10|509.61|504.21|509.42|504.02|509.61|504.21|509.42|504.02|18
1625299700000|2021-07-03 08:08:20|509.43|504.03|509.4|504|509.43|504.03|509.4|504|2
1625299710000|2021-07-03 08:08:30|509.43|504.03|509.42|504.02|509.44|504.04|509.42|504.02|6
1625299720000|2021-07-03 08:08:40|509.4|504|509.4|504|509.4|504|509.38|503.98|5
1625299730000|2021-07-03 08:08:50|509.39|503.99|509.39|503.99|509.4|504|509.39|503.99|5
1625299740000|2021-07-03 08:09:00|509.4|504|509.4|504|509.4|504|509.39|503.99|5
1625299750000|2021-07-03 08:09:10|509.39|503.99|509.44|504.04|509.46|504.06|509.39|503.99|4
1625299760000|2021-07-03 08:09:20|509.45|504.05|509.44|504.04|509.46|504.06|509.44|504.04|9
1625299770000|2021-07-03 08:09:30|509.45|504.05|509.38|503.98|509.45|504.05|509.38|503.98|5
1625299780000|2021-07-03 08:09:40|509.37|503.97|509.16|503.76|509.38|503.98|509.16|503.76|16
1625299790000|2021-07-03 08:09:50|509.17|503.77|508.96|503.56|509.17|503.77|508.96|503.56|14
1625299800000|2021-07-03 08:10:00|508.95|503.55|508.93|503.53|508.95|503.55|508.91|503.51|8
1625299810000|2021-07-03 08:10:10|508.91|503.51|508.97|503.57|508.97|503.57|508.89|503.49|11
1625299820000|2021-07-03 08:10:20|508.98|503.58|509.03|503.63|509.04|503.64|508.98|503.58|18
1625299830000|2021-07-03 08:10:30|509.02|503.62|509.03|503.63|509.06|503.66|508.99|503.59|23
1625299840000|2021-07-03 08:10:40|509.02|503.62|508.8|503.4|509.02|503.62|508.8|503.4|7
1625299850000|2021-07-03 08:10:50|508.75|503.35|508.71|503.31|508.75|503.35|508.7|503.3|5
1625299860000|2021-07-03 08:11:00|508.7|503.3|508.48|503.08|508.7|503.3|508.48|503.08|8
1625299870000|2021-07-03 08:11:10|508.49|503.09|508.59|503.19|508.59|503.19|508.44|503.04|13
1625299880000|2021-07-03 08:11:20|508.6|503.2|508.77|503.37|508.77|503.37|508.6|503.2|12
1625299890000|2021-07-03 08:11:30|508.78|503.38|509.1|503.7|509.1|503.7|508.78|503.38|21
1625299900000|2021-07-03 08:11:40|509.09|503.69|509.28|503.88|509.29|503.89|509.09|503.69|15
1625299910000|2021-07-03 08:11:50|509.29|503.89|509.28|503.88|509.35|503.95|509.26|503.86|19
1625299920000|2021-07-03 08:12:00|509.29|503.89|509.25|503.85|509.29|503.89|509.25|503.85|14
1625299930000|2021-07-03 08:12:10|509.24|503.84|509.25|503.85|509.25|503.85|509.23|503.83|12
1625299940000|2021-07-03 08:12:20|509.23|503.83|509.25|503.85|509.28|503.88|509.23|503.83|15
1625299950000|2021-07-03 08:12:30|509.24|503.84|509.24|503.84|509.25|503.85|509.22|503.82|5
1625299960000|2021-07-03 08:12:40|509.2|503.8|509.18|503.78|509.2|503.8|509.11|503.71|12
1625299970000|2021-07-03 08:12:50|509.17|503.77|509.25|503.85|509.26|503.86|509.15|503.75|15
1625299980000|2021-07-03 08:13:00|509.24|503.84|509.17|503.77|509.24|503.84|509.16|503.76|12
1625299990000|2021-07-03 08:13:10|509.18|503.78|509.17|503.77|509.21|503.81|509.17|503.77|15
1625300000000|2021-07-03 08:13:20|509.18|503.78|509.18|503.78|509.19|503.79|509.17|503.77|15
1625300010000|2021-07-03 08:13:30|509.17|503.77|509.05|503.65|509.18|503.78|509.05|503.65|17
1625300020000|2021-07-03 08:13:40|509.01|503.61|508.88|503.48|509.01|503.61|508.88|503.48|11
1625300030000|2021-07-03 08:13:50|508.91|503.51|508.94|503.54|508.95|503.55|508.89|503.49|23
1625300040000|2021-07-03 08:14:00|508.95|503.55|508.88|503.48|508.96|503.56|508.88|503.48|11
1625300050000|2021-07-03 08:14:10|508.89|503.49|508.9|503.5|508.91|503.51|508.85|503.45|19
1625300060000|2021-07-03 08:14:20|508.91|503.51|508.86|503.46|508.92|503.52|508.86|503.46|15
1625300070000|2021-07-03 08:14:30|508.87|503.47|508.83|503.43|508.87|503.47|508.82|503.42|20
1625300080000|2021-07-03 08:14:40|508.82|503.42|508.87|503.47|508.88|503.48|508.82|503.42|16
1625300090000|2021-07-03 08:14:50|508.88|503.48|508.87|503.47|508.88|503.48|508.86|503.46|5
1625300100000|2021-07-03 08:15:00|508.88|503.48|508.88|503.48|508.88|503.48|508.87|503.47|3
1625300110000|2021-07-03 08:15:10|508.89|503.49|508.96|503.56|508.96|503.56|508.89|503.49|7
1625300130000|2021-07-03 08:15:30|508.94|503.54|508.91|503.51|508.94|503.54|508.87|503.47|9
1625300140000|2021-07-03 08:15:40|508.89|503.49|508.89|503.49|508.93|503.53|508.88|503.48|23
1625300150000|2021-07-03 08:15:50|508.9|503.5|508.98|503.58|508.99|503.59|508.89|503.49|20
1625300160000|2021-07-03 08:16:00|508.99|503.59|508.98|503.58|508.99|503.59|508.98|503.58|6
1625300170000|2021-07-03 08:16:10|508.99|503.59|508.98|503.58|508.99|503.59|508.98|503.58|8
1625300180000|2021-07-03 08:16:20|508.97|503.57|508.98|503.58|508.99|503.59|508.97|503.57|13
1625300190000|2021-07-03 08:16:30|508.97|503.57|508.95|503.55|508.98|503.58|508.9|503.5|20
1625300200000|2021-07-03 08:16:40|508.96|503.56|508.98|503.58|508.98|503.58|508.91|503.51|12
1625300210000|2021-07-03 08:16:50|508.97|503.57|509.08|503.68|509.08|503.68|508.95|503.55|21
1625300220000|2021-07-03 08:17:00|509.07|503.67|508.99|503.59|509.07|503.67|508.99|503.59|7
1625300230000|2021-07-03 08:17:10|508.97|503.57|508.96|503.56|508.99|503.59|508.93|503.53|9
1625300240000|2021-07-03 08:17:20|508.97|503.57|508.96|503.56|508.97|503.57|508.91|503.51|17
1625300250000|2021-07-03 08:17:30|508.94|503.54|508.95|503.55|508.99|503.59|508.93|503.53|15
1625300260000|2021-07-03 08:17:40|508.99|503.59|509.01|503.61|509.01|503.61|508.98|503.58|13
1625300270000|2021-07-03 08:17:50|509|503.6|509|503.6|509.01|503.61|508.99|503.59|13
1625300280000|2021-07-03 08:18:00|508.98|503.58|508.98|503.58|509|503.6|508.98|503.58|7
1625300290000|2021-07-03 08:18:10|508.99|503.59|508.98|503.58|508.99|503.59|508.97|503.57|4
1625300300000|2021-07-03 08:18:20|508.99|503.59|509.01|503.61|509.01|503.61|508.99|503.59|9
1625300310000|2021-07-03 08:18:30|509|503.6|509.01|503.61|509.01|503.61|509|503.6|8
1625300320000|2021-07-03 08:18:40|509|503.6|509.04|503.64|509.22|503.82|509|503.6|16
1625300330000|2021-07-03 08:18:50|509.05|503.65|509.04|503.64|509.05|503.65|509.04|503.64|4
1625300340000|2021-07-03 08:19:00|509.05|503.65|509.04|503.64|509.05|503.65|509.04|503.64|2
1625300350000|2021-07-03 08:19:10|509.03|503.63|508.98|503.58|509.03|503.63|508.98|503.58|4
1625300360000|2021-07-03 08:19:20|508.94|503.54|508.95|503.55|508.97|503.57|508.94|503.54|10
1625300370000|2021-07-03 08:19:30|508.94|503.54|508.94|503.54|508.94|503.54|508.94|503.54|1
1625300390000|2021-07-03 08:19:50|508.96|503.56|508.94|503.54|508.96|503.56|508.94|503.54|5
1625300400000|2021-07-03 08:20:00|508.9|503.5|508.76|503.36|508.9|503.5|508.69|503.29|20
1625300410000|2021-07-03 08:20:10|508.73|503.33|508.7|503.3|508.73|503.33|508.67|503.27|15
1625300420000|2021-07-03 08:20:20|508.69|503.29|508.64|503.24|508.73|503.33|508.63|503.23|14
1625300430000|2021-07-03 08:20:30|508.66|503.26|508.64|503.24|508.68|503.28|508.64|503.24|10
1625300440000|2021-07-03 08:20:40|508.65|503.25|508.66|503.26|508.67|503.27|508.64|503.24|7
1625300450000|2021-07-03 08:20:50|508.65|503.25|508.66|503.26|508.68|503.28|508.65|503.25|12
1625300460000|2021-07-03 08:21:00|508.67|503.27|508.71|503.31|508.74|503.34|508.66|503.26|16
1625300470000|2021-07-03 08:21:10|508.73|503.33|508.71|503.31|508.74|503.34|508.71|503.31|5
1625300480000|2021-07-03 08:21:20|508.72|503.32|508.95|503.55|508.95|503.55|508.72|503.32|9
1625300490000|2021-07-03 08:21:30|508.92|503.52|508.91|503.51|508.92|503.52|508.91|503.51|2
1625300500000|2021-07-03 08:21:40|508.9|503.5|508.9|503.5|508.93|503.53|508.89|503.49|6
1625300510000|2021-07-03 08:21:50|508.89|503.49|508.91|503.51|508.94|503.54|508.89|503.49|10
1625300520000|2021-07-03 08:22:00|508.9|503.5|508.9|503.5|508.94|503.54|508.9|503.5|11
1625300530000|2021-07-03 08:22:10|508.91|503.51|508.88|503.48|508.93|503.53|508.88|503.48|13
1625300540000|2021-07-03 08:22:20|508.84|503.44|508.91|503.51|508.92|503.52|508.84|503.44|16
1625300550000|2021-07-03 08:22:30|508.9|503.5|508.9|503.5|508.91|503.51|508.9|503.5|5
1625300560000|2021-07-03 08:22:40|508.88|503.48|508.9|503.5|508.9|503.5|508.88|503.48|6
1625300570000|2021-07-03 08:22:50|508.91|503.51|508.91|503.51|508.91|503.51|508.9|503.5|3
1625300580000|2021-07-03 08:23:00|508.9|503.5|508.89|503.49|508.91|503.51|508.88|503.48|10
1625300590000|2021-07-03 08:23:10|508.88|503.48|508.9|503.5|508.93|503.53|508.88|503.48|5
1625300600000|2021-07-03 08:23:20|508.89|503.49|508.89|503.49|508.89|503.49|508.89|503.49|1
1625300620000|2021-07-03 08:23:40|508.88|503.48|508.9|503.5|508.9|503.5|508.88|503.48|3
1625300630000|2021-07-03 08:23:50|508.91|503.51|508.9|503.5|508.91|503.51|508.87|503.47|6
1625300640000|2021-07-03 08:24:00|508.89|503.49|508.91|503.51|508.92|503.52|508.89|503.49|8
1625300650000|2021-07-03 08:24:10|508.9|503.5|508.94|503.54|508.95|503.55|508.9|503.5|9
1625300660000|2021-07-03 08:24:20|508.95|503.55|508.9|503.5|508.96|503.56|508.87|503.47|11
1625300670000|2021-07-03 08:24:30|508.91|503.51|508.97|503.57|508.97|503.57|508.88|503.48|11
1625300680000|2021-07-03 08:24:40|508.98|503.58|509.31|503.91|509.31|503.91|508.98|503.58|18
1625300690000|2021-07-03 08:24:50|509.3|503.9|509.32|503.92|509.35|503.95|509.3|503.9|12
1625300700000|2021-07-03 08:25:00|509.34|503.94|509.3|503.9|509.34|503.94|509.3|503.9|12
1625300710000|2021-07-03 08:25:10|509.29|503.89|509.29|503.89|509.29|503.89|509.29|503.89|1
1625300720000|2021-07-03 08:25:20|509.33|503.93|509.32|503.92|509.34|503.94|509.31|503.91|8
1625300730000|2021-07-03 08:25:30|509.31|503.91|509.67|504.27|509.7|504.3|509.31|503.91|14
1625300740000|2021-07-03 08:25:40|509.66|504.26|509.5|504.1|509.66|504.26|509.49|504.09|9
1625300750000|2021-07-03 08:25:50|509.48|504.08|509.43|504.03|509.48|504.08|509.42|504.02|10
1625300760000|2021-07-03 08:26:00|509.44|504.04|509.61|504.21|509.61|504.21|509.44|504.04|14
1625300770000|2021-07-03 08:26:10|509.6|504.2|509.57|504.17|509.6|504.2|509.56|504.16|8
1625300780000|2021-07-03 08:26:20|509.58|504.18|509.65|504.25|509.68|504.28|509.58|504.18|15
1625300790000|2021-07-03 08:26:30|509.64|504.24|509.69|504.29|509.69|504.29|509.63|504.23|12
1625300800000|2021-07-03 08:26:40|509.68|504.28|509.72|504.32|509.72|504.32|509.67|504.27|10
1625300810000|2021-07-03 08:26:50|509.71|504.31|509.68|504.28|509.71|504.31|509.68|504.28|3
1625300820000|2021-07-03 08:27:00|509.77|504.37|509.77|504.37|509.77|504.37|509.76|504.36|5
1625300830000|2021-07-03 08:27:10|509.76|504.36|509.79|504.39|509.79|504.39|509.74|504.34|9
1625300840000|2021-07-03 08:27:20|509.86|504.46|510.17|504.77|510.18|504.78|509.86|504.46|20
1625300850000|2021-07-03 08:27:30|510.18|504.78|510.16|504.76|510.22|504.82|510.14|504.74|23
1625300860000|2021-07-03 08:27:40|510.15|504.75|510.18|504.78|510.18|504.78|510.15|504.75|7
1625300870000|2021-07-03 08:27:50|510.21|504.81|510.16|504.76|510.21|504.81|510.16|504.76|7
1625300880000|2021-07-03 08:28:00|510.15|504.75|510.23|504.83|510.23|504.83|510.15|504.75|9
1625300890000|2021-07-03 08:28:10|510.24|504.84|510.19|504.79|510.24|504.84|510.15|504.75|5
1625300900000|2021-07-03 08:28:20|510.21|504.81|510.19|504.79|510.24|504.84|510.19|504.79|6
1625300910000|2021-07-03 08:28:30|510.22|504.82|510.2|504.8|510.24|504.84|510.19|504.79|10
1625300920000|2021-07-03 08:28:40|510.23|504.83|510.22|504.82|510.25|504.85|510.22|504.82|5
1625300930000|2021-07-03 08:28:50|510.24|504.84|510.36|504.96|510.39|504.99|510.22|504.82|11
1625300940000|2021-07-03 08:29:00|510.37|504.97|510.5|505.1|510.5|505.1|510.37|504.97|16
1625300950000|2021-07-03 08:29:10|510.48|505.08|510.79|505.39|510.8|505.4|510.48|505.08|16
1625300960000|2021-07-03 08:29:20|510.76|505.36|510.82|505.42|510.85|505.45|510.76|505.36|12
1625300970000|2021-07-03 08:29:30|510.85|505.45|510.84|505.44|510.86|505.46|510.84|505.44|4
1625300980000|2021-07-03 08:29:40|510.87|505.47|510.82|505.42|510.88|505.48|510.82|505.42|15
1625300990000|2021-07-03 08:29:50|510.83|505.43|511.06|505.66|511.07|505.67|510.82|505.42|15
1625301000000|2021-07-03 08:30:00|511.05|505.65|511.79|506.39|511.79|506.39|511.05|505.65|27
1625301010000|2021-07-03 08:30:10|511.78|506.38|512.22|506.82|512.29|506.89|511.78|506.38|22
1625301020000|2021-07-03 08:30:20|512.31|506.91|513.11|507.71|513.11|507.71|512.31|506.91|24
1625301030000|2021-07-03 08:30:30|513.12|507.72|513.49|508.09|513.49|508.09|513.09|507.69|28
1625301040000|2021-07-03 08:30:40|513.5|508.1|513.26|507.86|513.7|508.3|513.26|507.86|18
1625301050000|2021-07-03 08:30:50|513.23|507.83|513.5|508.1|513.5|508.1|513.22|507.82|26
1625301060000|2021-07-03 08:31:00|513.51|508.11|513.21|507.81|513.51|508.11|513.2|507.8|25
1625301070000|2021-07-03 08:31:10|513.2|507.8|513.43|508.03|513.45|508.05|512.94|507.54|30
1625301080000|2021-07-03 08:31:20|513.42|508.02|513.55|508.15|513.71|508.31|513.41|508.01|28
1625301090000|2021-07-03 08:31:30|513.56|508.16|513.43|508.03|513.56|508.16|513.4|508|19
1625301100000|2021-07-03 08:31:40|513.42|508.02|513.41|508.01|513.43|508.03|513.4|508|7
1625301110000|2021-07-03 08:31:50|513.37|507.97|513.12|507.72|513.37|507.97|513.12|507.72|18
1625301120000|2021-07-03 08:32:00|513.13|507.73|513.33|507.93|513.35|507.95|513.12|507.72|8
1625301130000|2021-07-03 08:32:10|513.44|508.04|513.3|507.9|513.44|508.04|513.3|507.9|13
1625301140000|2021-07-03 08:32:20|513.31|507.91|513.08|507.68|513.31|507.91|513.08|507.68|12
1625301150000|2021-07-03 08:32:30|513.07|507.67|512.94|507.54|513.07|507.67|512.94|507.54|10
1625301160000|2021-07-03 08:32:40|512.93|507.53|513.22|507.82|513.23|507.83|512.93|507.53|12
1625301170000|2021-07-03 08:32:50|513.23|507.83|513.13|507.73|513.23|507.83|513.13|507.73|10
1625301180000|2021-07-03 08:33:00|513.12|507.72|513.22|507.82|513.22|507.82|513.08|507.68|13
1625301190000|2021-07-03 08:33:10|513.27|507.87|513.2|507.8|513.27|507.87|513.2|507.8|5
1625301200000|2021-07-03 08:33:20|513.25|507.85|512.7|507.3|513.27|507.87|512.7|507.3|22
1625301210000|2021-07-03 08:33:30|512.66|507.26|512.68|507.28|512.69|507.29|512.59|507.19|16
1625301220000|2021-07-03 08:33:40|512.67|507.27|512.71|507.31|512.71|507.31|512.66|507.26|8
1625301230000|2021-07-03 08:33:50|512.7|507.3|512.62|507.22|512.71|507.31|512.62|507.22|8
1625301240000|2021-07-03 08:34:00|512.6|507.2|512.47|507.07|512.6|507.2|512.43|507.03|9
1625301250000|2021-07-03 08:34:10|512.48|507.08|512.48|507.08|512.48|507.08|512.48|507.08|1
1625301260000|2021-07-03 08:34:20|512.46|507.06|512.4|507|512.47|507.07|512.4|507|5
1625301270000|2021-07-03 08:34:30|512.36|506.96|512.36|506.96|512.36|506.96|512.36|506.96|1
1625301280000|2021-07-03 08:34:40|512.34|506.94|512.33|506.93|512.34|506.94|512.32|506.92|5
1625301290000|2021-07-03 08:34:50|512.32|506.92|512.08|506.68|512.32|506.92|512.06|506.66|13
1625301300000|2021-07-03 08:35:00|512.07|506.67|512.06|506.66|512.07|506.67|512.02|506.62|4
1625301310000|2021-07-03 08:35:10|512.07|506.67|512.04|506.64|512.07|506.67|512.04|506.64|2
1625301320000|2021-07-03 08:35:20|512.03|506.63|512.03|506.63|512.04|506.64|512.03|506.63|3
1625301330000|2021-07-03 08:35:30|512.02|506.62|511.99|506.59|512.02|506.62|511.99|506.59|4
1625301340000|2021-07-03 08:35:40|512|506.6|511.92|506.52|512|506.6|511.91|506.51|4
1625301350000|2021-07-03 08:35:50|511.91|506.51|511.91|506.51|511.91|506.51|511.91|506.51|1
1625301370000|2021-07-03 08:36:10|511.84|506.44|511.84|506.44|511.84|506.44|511.84|506.44|1
1625301380000|2021-07-03 08:36:20|511.82|506.42|511.66|506.26|511.82|506.42|511.66|506.26|4
1625301390000|2021-07-03 08:36:30|511.69|506.29|511.67|506.27|511.69|506.29|511.66|506.26|8
1625301410000|2021-07-03 08:36:50|511.66|506.26|511.41|506.01|511.66|506.26|511.39|505.99|13
1625301420000|2021-07-03 08:37:00|511.43|506.03|511.54|506.14|511.54|506.14|511.43|506.03|22
1625301430000|2021-07-03 08:37:10|511.47|506.07|511.62|506.22|511.65|506.25|511.47|506.07|11
1625301440000|2021-07-03 08:37:20|511.61|506.21|511.67|506.27|511.69|506.29|511.6|506.2|15
1625301450000|2021-07-03 08:37:30|511.68|506.28|511.69|506.29|511.69|506.29|511.66|506.26|11
1625301460000|2021-07-03 08:37:40|511.68|506.28|511.9|506.5|511.94|506.54|511.68|506.28|15
1625301470000|2021-07-03 08:37:50|511.91|506.51|511.65|506.25|511.91|506.51|511.65|506.25|13
1625301480000|2021-07-03 08:38:00|511.6|506.2|511.51|506.11|511.6|506.2|511.48|506.08|20
1625301490000|2021-07-03 08:38:10|511.54|506.14|511.53|506.13|511.54|506.14|511.52|506.12|7
1625301500000|2021-07-03 08:38:20|511.54|506.14|511.65|506.25|511.65|506.25|511.52|506.12|13
1625301510000|2021-07-03 08:38:30|511.66|506.26|511.72|506.32|511.73|506.33|511.66|506.26|11
1625301520000|2021-07-03 08:38:40|511.73|506.33|511.76|506.36|511.76|506.36|511.72|506.32|6
1625301530000|2021-07-03 08:38:50|511.75|506.35|511.74|506.34|511.75|506.35|511.74|506.34|2
1625301540000|2021-07-03 08:39:00|511.73|506.33|511.64|506.24|511.73|506.33|511.64|506.24|7
1625301550000|2021-07-03 08:39:10|511.63|506.23|511.61|506.21|511.63|506.23|511.61|506.21|2
1625301560000|2021-07-03 08:39:20|511.6|506.2|511.48|506.08|511.6|506.2|511.46|506.06|12
1625301570000|2021-07-03 08:39:30|511.47|506.07|511.46|506.06|511.48|506.08|511.45|506.05|6
1625301580000|2021-07-03 08:39:40|511.42|506.02|511.37|505.97|511.43|506.03|511.37|505.97|5
1625301590000|2021-07-03 08:39:50|511.38|505.98|511.38|505.98|511.42|506.02|511.38|505.98|8
1625301600000|2021-07-03 08:40:00|511.37|505.97|511.36|505.96|511.37|505.97|511.36|505.96|2
1625301620000|2021-07-03 08:40:20|511.35|505.95|511.1|505.7|511.35|505.95|511.08|505.68|16
1625301630000|2021-07-03 08:40:30|511.11|505.71|511.08|505.68|511.13|505.73|511.07|505.67|11
1625301640000|2021-07-03 08:40:40|511.06|505.66|511.05|505.65|511.09|505.69|511.05|505.65|11
1625301650000|2021-07-03 08:40:50|511.06|505.66|511.05|505.65|511.09|505.69|511.05|505.65|11
1625301660000|2021-07-03 08:41:00|511.02|505.62|511.03|505.63|511.03|505.63|510.99|505.59|9
1625301670000|2021-07-03 08:41:10|511.02|505.62|511.08|505.68|511.08|505.68|511.02|505.62|15
1625301680000|2021-07-03 08:41:20|511.11|505.71|511.18|505.78|511.18|505.78|511.11|505.71|6
1625301690000|2021-07-03 08:41:30|511.19|505.79|511.2|505.8|511.2|505.8|511.17|505.77|17
1625301700000|2021-07-03 08:41:40|511.18|505.78|511.21|505.81|511.21|505.81|511.18|505.78|11
1625301710000|2021-07-03 08:41:50|511.24|505.84|511.24|505.84|511.24|505.84|511.24|505.84|1
1625301720000|2021-07-03 08:42:00|511.23|505.83|511.24|505.84|511.24|505.84|511.23|505.83|2
1625301730000|2021-07-03 08:42:10|511.23|505.83|511.33|505.93|511.33|505.93|511.23|505.83|11
1625301740000|2021-07-03 08:42:20|511.32|505.92|511.5|506.1|511.66|506.26|511.32|505.92|13
1625301750000|2021-07-03 08:42:30|511.49|506.09|511.56|506.16|511.6|506.2|511.49|506.09|14
1625301760000|2021-07-03 08:42:40|511.51|506.11|511.59|506.19|511.61|506.21|511.49|506.09|15
1625301770000|2021-07-03 08:42:50|511.58|506.18|511.54|506.14|511.59|506.19|511.54|506.14|6
1625301780000|2021-07-03 08:43:00|511.55|506.15|511.51|506.11|511.55|506.15|511.51|506.11|6
1625301790000|2021-07-03 08:43:10|511.52|506.12|511.51|506.11|511.52|506.12|511.51|506.11|2
1625301800000|2021-07-03 08:43:20|511.52|506.12|511.5|506.1|511.52|506.12|511.5|506.1|2
1625301810000|2021-07-03 08:43:30|511.48|506.08|511.15|505.75|511.48|506.08|511.15|505.75|9
1625301820000|2021-07-03 08:43:40|511.18|505.78|511.04|505.64|511.18|505.78|511.01|505.61|11
1625301830000|2021-07-03 08:43:50|511.01|505.61|510.93|505.53|511.02|505.62|510.93|505.53|7
1625301840000|2021-07-03 08:44:00|510.95|505.55|510.92|505.52|510.96|505.56|510.92|505.52|10
1625301850000|2021-07-03 08:44:10|510.93|505.53|510.78|505.38|510.93|505.53|510.78|505.38|11
1625301860000|2021-07-03 08:44:20|510.77|505.37|510.62|505.22|510.78|505.38|510.62|505.22|14
1625301870000|2021-07-03 08:44:30|510.63|505.23|510.61|505.21|510.63|505.23|510.55|505.15|15
1625301880000|2021-07-03 08:44:40|510.6|505.2|510.52|505.12|510.64|505.24|510.5|505.1|19
1625301890000|2021-07-03 08:44:50|510.51|505.11|510.47|505.07|510.53|505.13|510.47|505.07|9
1625301900000|2021-07-03 08:45:00|510.45|505.05|510.48|505.08|510.48|505.08|510.45|505.05|11
1625301910000|2021-07-03 08:45:10|510.46|505.06|510.43|505.03|510.46|505.06|510.42|505.02|6
1625301920000|2021-07-03 08:45:20|510.41|505.01|510.42|505.02|510.43|505.03|510.41|505.01|10
1625301930000|2021-07-03 08:45:30|510.43|505.03|510.42|505.02|510.43|505.03|510.42|505.02|4
1625301940000|2021-07-03 08:45:40|510.41|505.01|510.42|505.02|510.42|505.02|510.38|504.98|7
1625301950000|2021-07-03 08:45:50|510.41|505.01|510.41|505.01|510.42|505.02|510.4|505|17
1625301960000|2021-07-03 08:46:00|510.4|505|510.28|504.88|510.41|505.01|510.27|504.87|15
1625301970000|2021-07-03 08:46:10|510.33|504.93|510.3|504.9|510.33|504.93|510.26|504.86|15
1625301980000|2021-07-03 08:46:20|510.28|504.88|510.31|504.91|510.32|504.92|510.26|504.86|10
1625301990000|2021-07-03 08:46:30|510.3|504.9|510.31|504.91|510.32|504.92|510.28|504.88|15
1625302000000|2021-07-03 08:46:40|510.3|504.9|510.27|504.87|510.31|504.91|510.26|504.86|15
1625302010000|2021-07-03 08:46:50|510.26|504.86|510.24|504.84|510.26|504.86|510.24|504.84|9
1625302020000|2021-07-03 08:47:00|510.23|504.83|510.24|504.84|510.26|504.86|510.23|504.83|11
1625302030000|2021-07-03 08:47:10|510.25|504.85|510.17|504.77|510.25|504.85|510.12|504.72|11
1625302040000|2021-07-03 08:47:20|510.16|504.76|510.15|504.75|510.17|504.77|510.14|504.74|14
1625302050000|2021-07-03 08:47:30|510.16|504.76|510.15|504.75|510.16|504.76|510.15|504.75|2
1625302060000|2021-07-03 08:47:40|510.14|504.74|510.25|504.85|510.25|504.85|510.14|504.74|18
1625302070000|2021-07-03 08:47:50|510.26|504.86|510.33|504.93|510.33|504.93|510.25|504.85|4
1625302080000|2021-07-03 08:48:00|510.34|504.94|510.23|504.83|510.36|504.96|510.22|504.82|15
1625302090000|2021-07-03 08:48:10|510.24|504.84|510.31|504.91|510.31|504.91|510.22|504.82|14
1625302100000|2021-07-03 08:48:20|510.32|504.92|510.44|505.04|510.44|505.04|510.32|504.92|9
1625302110000|2021-07-03 08:48:30|510.45|505.05|510.45|505.05|510.45|505.05|510.44|505.04|5
1625302120000|2021-07-03 08:48:40|510.44|505.04|510.56|505.16|510.56|505.16|510.44|505.04|12
1625302130000|2021-07-03 08:48:50|510.65|505.25|510.88|505.48|511.02|505.62|510.65|505.25|28
1625302140000|2021-07-03 08:49:00|510.87|505.47|510.85|505.45|510.9|505.5|510.85|505.45|11
1625302150000|2021-07-03 08:49:10|510.84|505.44|510.96|505.56|510.96|505.56|510.84|505.44|19
1625302160000|2021-07-03 08:49:20|510.93|505.53|510.9|505.5|510.97|505.57|510.85|505.45|17
1625302170000|2021-07-03 08:49:30|510.85|505.45|510.87|505.47|510.88|505.48|510.84|505.44|15
1625302180000|2021-07-03 08:49:40|510.86|505.46|510.88|505.48|510.88|505.48|510.8|505.4|15
1625302190000|2021-07-03 08:49:50|510.87|505.47|510.88|505.48|510.9|505.5|510.87|505.47|11
1625302200000|2021-07-03 08:50:00|510.87|505.47|510.82|505.42|510.91|505.51|510.82|505.42|17
1625302210000|2021-07-03 08:50:10|510.81|505.41|510.68|505.28|510.81|505.41|510.67|505.27|12
1625302220000|2021-07-03 08:50:20|510.66|505.26|510.68|505.28|510.7|505.3|510.66|505.26|6
1625302230000|2021-07-03 08:50:30|510.66|505.26|510.59|505.19|510.66|505.26|510.59|505.19|10
1625302240000|2021-07-03 08:50:40|510.6|505.2|510.57|505.17|510.6|505.2|510.57|505.17|7
1625302250000|2021-07-03 08:50:50|510.58|505.18|510.66|505.26|510.66|505.26|510.56|505.16|16
1625302260000|2021-07-03 08:51:00|510.68|505.28|510.65|505.25|510.7|505.3|510.65|505.25|9
1625302270000|2021-07-03 08:51:10|510.64|505.24|510.6|505.2|510.64|505.24|510.6|505.2|9
1625302280000|2021-07-03 08:51:20|510.59|505.19|510.63|505.23|510.64|505.24|510.59|505.19|16
1625302290000|2021-07-03 08:51:30|510.65|505.25|510.63|505.23|510.65|505.25|510.61|505.21|20
1625302300000|2021-07-03 08:51:40|510.62|505.22|510.63|505.23|510.63|505.23|510.57|505.17|17
1625302310000|2021-07-03 08:51:50|510.64|505.24|510.62|505.22|510.64|505.24|510.61|505.21|8
1625302320000|2021-07-03 08:52:00|510.63|505.23|510.61|505.21|510.63|505.23|510.59|505.19|5
1625302330000|2021-07-03 08:52:10|510.6|505.2|510.64|505.24|510.68|505.28|510.6|505.2|12
1625302340000|2021-07-03 08:52:20|510.65|505.25|510.65|505.25|510.65|505.25|510.64|505.24|7
1625302350000|2021-07-03 08:52:30|510.64|505.24|510.67|505.27|510.67|505.27|510.63|505.23|9
1625302360000|2021-07-03 08:52:40|510.65|505.25|510.65|505.25|510.68|505.28|510.63|505.23|19
1625302370000|2021-07-03 08:52:50|510.67|505.27|510.64|505.24|510.68|505.28|510.64|505.24|15
1625302380000|2021-07-03 08:53:00|510.63|505.23|510.78|505.38|510.79|505.39|510.63|505.23|18
1625302390000|2021-07-03 08:53:10|510.79|505.39|511.18|505.78|511.18|505.78|510.78|505.38|16
1625302400000|2021-07-03 08:53:20|511.28|505.88|511.09|505.69|511.28|505.88|511.09|505.69|15
1625302410000|2021-07-03 08:53:30|511.08|505.68|510.87|505.47|511.08|505.68|510.87|505.47|25
1625302420000|2021-07-03 08:53:40|510.88|505.48|510.82|505.42|510.9|505.5|510.82|505.42|17
1625302430000|2021-07-03 08:53:50|510.81|505.41|510.77|505.37|510.81|505.41|510.76|505.36|10
1625302440000|2021-07-03 08:54:00|510.71|505.31|510.71|505.31|510.72|505.32|510.71|505.31|5
1625302460000|2021-07-03 08:54:20|510.72|505.32|510.72|505.32|510.74|505.34|510.7|505.3|21
1625302470000|2021-07-03 08:54:30|510.73|505.33|510.77|505.37|510.77|505.37|510.72|505.32|16
1625302480000|2021-07-03 08:54:40|510.79|505.39|510.79|505.39|510.82|505.42|510.77|505.37|14
1625302490000|2021-07-03 08:54:50|510.78|505.38|510.8|505.4|510.84|505.44|510.78|505.38|9
1625302500000|2021-07-03 08:55:00|510.79|505.39|510.7|505.3|510.79|505.39|510.7|505.3|4
1625302510000|2021-07-03 08:55:10|510.71|505.31|510.7|505.3|510.71|505.31|510.7|505.3|2
1625302520000|2021-07-03 08:55:20|510.71|505.31|510.74|505.34|510.77|505.37|510.71|505.31|16
1625302530000|2021-07-03 08:55:30|510.73|505.33|510.73|505.33|510.74|505.34|510.7|505.3|10
1625302540000|2021-07-03 08:55:40|510.74|505.34|510.75|505.35|510.75|505.35|510.74|505.34|6
1625302550000|2021-07-03 08:55:50|510.74|505.34|510.75|505.35|510.76|505.36|510.74|505.34|22
1625302560000|2021-07-03 08:56:00|510.76|505.36|510.73|505.33|510.76|505.36|510.73|505.33|12
1625302570000|2021-07-03 08:56:10|510.74|505.34|510.74|505.34|510.74|505.34|510.74|505.34|1
1625302580000|2021-07-03 08:56:20|510.73|505.33|510.74|505.34|510.74|505.34|510.73|505.33|2
1625302590000|2021-07-03 08:56:30|510.73|505.33|510.72|505.32|510.76|505.36|510.72|505.32|10
1625302600000|2021-07-03 08:56:40|510.75|505.35|510.72|505.32|510.75|505.35|510.72|505.32|3
1625302610000|2021-07-03 08:56:50|510.74|505.34|510.71|505.31|510.74|505.34|510.71|505.31|4
1625302620000|2021-07-03 08:57:00|510.7|505.3|510.67|505.27|510.71|505.31|510.67|505.27|6
1625302630000|2021-07-03 08:57:10|510.68|505.28|510.82|505.42|510.82|505.42|510.66|505.26|11
1625302640000|2021-07-03 08:57:20|510.83|505.43|510.83|505.43|510.83|505.43|510.83|505.43|1
1625302650000|2021-07-03 08:57:30|510.84|505.44|510.87|505.47|510.87|505.47|510.84|505.44|4
1625302660000|2021-07-03 08:57:40|510.84|505.44|510.95|505.55|510.95|505.55|510.84|505.44|5
1625302670000|2021-07-03 08:57:50|510.96|505.56|510.96|505.56|510.96|505.56|510.96|505.56|1
1625302680000|2021-07-03 08:58:00|510.95|505.55|510.93|505.53|510.95|505.55|510.92|505.52|4
1625302710000|2021-07-03 08:58:30|510.9|505.5|510.8|505.4|510.9|505.5|510.8|505.4|8
1625302720000|2021-07-03 08:58:40|510.81|505.41|510.75|505.35|510.82|505.42|510.75|505.35|7
1625302730000|2021-07-03 08:58:50|510.76|505.36|510.79|505.39|510.82|505.42|510.75|505.35|12
1625302740000|2021-07-03 08:59:00|510.78|505.38|510.83|505.43|510.83|505.43|510.78|505.38|7
1625302750000|2021-07-03 08:59:10|510.82|505.42|510.82|505.42|510.83|505.43|510.82|505.42|5
1625302760000|2021-07-03 08:59:20|510.81|505.41|510.81|505.41|510.81|505.41|510.8|505.4|3
1625302770000|2021-07-03 08:59:30|510.8|505.4|510.81|505.41|510.81|505.41|510.79|505.39|17
1625302780000|2021-07-03 08:59:40|510.8|505.4|510.82|505.42|510.82|505.42|510.8|505.4|7
1625302790000|2021-07-03 08:59:50|510.8|505.4|511.09|505.69|511.15|505.75|510.8|505.4|26
1625302800000|2021-07-03 09:00:00|511.1|505.7|511.08|505.68|511.1|505.7|511.05|505.65|16
1625302810000|2021-07-03 09:00:10|511.07|505.67|511.16|505.76|511.17|505.77|511.07|505.67|8
1625302820000|2021-07-03 09:00:20|511.18|505.78|511.64|506.24|511.71|506.31|511.18|505.78|21
1625302830000|2021-07-03 09:00:30|511.7|506.3|512.14|506.74|512.14|506.74|511.7|506.3|23
1625302840000|2021-07-03 09:00:40|512.15|506.75|512.32|506.92|512.33|506.93|512.15|506.75|26
1625302850000|2021-07-03 09:00:50|512.31|506.91|512.72|507.32|512.73|507.33|512.3|506.9|22
1625302860000|2021-07-03 09:01:00|512.74|507.34|513.23|507.83|513.23|507.83|512.7|507.3|22
1625302870000|2021-07-03 09:01:10|513.21|507.81|513.27|507.87|513.29|507.89|513.21|507.81|16
1625302880000|2021-07-03 09:01:20|513.29|507.89|513.64|508.24|513.65|508.25|513.27|507.87|26
1625302890000|2021-07-03 09:01:30|513.65|508.25|513.65|508.25|513.65|508.25|513.64|508.24|11
1625302900000|2021-07-03 09:01:40|513.64|508.24|513.72|508.32|513.75|508.35|513.64|508.24|11
1625302910000|2021-07-03 09:01:50|513.71|508.31|513.7|508.3|513.73|508.33|513.7|508.3|10
1625302920000|2021-07-03 09:02:00|513.69|508.29|513.55|508.15|513.69|508.29|513.54|508.14|19
1625302930000|2021-07-03 09:02:10|513.54|508.14|513.48|508.08|513.54|508.14|513.47|508.07|10
1625302940000|2021-07-03 09:02:20|513.49|508.09|513.86|508.46|513.91|508.51|513.49|508.09|21
1625302950000|2021-07-03 09:02:30|513.87|508.47|513.72|508.32|513.87|508.47|513.72|508.32|15
1625302960000|2021-07-03 09:02:40|513.71|508.31|513.78|508.38|513.81|508.41|513.71|508.31|10
1625302970000|2021-07-03 09:02:50|513.79|508.39|513.55|508.15|513.79|508.39|513.55|508.15|10
1625302980000|2021-07-03 09:03:00|513.54|508.14|514.17|508.77|514.17|508.77|513.46|508.06|26
1625302990000|2021-07-03 09:03:10|514.15|508.75|514.45|509.05|514.66|509.26|514.15|508.75|31
1625303000000|2021-07-03 09:03:20|514.43|509.03|514.61|509.21|514.61|509.21|514.22|508.82|25
1625303010000|2021-07-03 09:03:30|514.62|509.22|514.93|509.53|514.94|509.54|514.6|509.2|30
1625303020000|2021-07-03 09:03:40|515.2|509.8|515.24|509.84|515.27|509.87|515.13|509.73|24
1625303030000|2021-07-03 09:03:50|515.25|509.85|515.28|509.88|515.32|509.92|515.17|509.77|17
1625303040000|2021-07-03 09:04:00|515.3|509.9|515.36|509.96|515.39|509.99|515.29|509.89|17
1625303050000|2021-07-03 09:04:10|515.35|509.95|515.06|509.66|515.35|509.95|515.06|509.66|10
1625303060000|2021-07-03 09:04:20|515.05|509.65|514.95|509.55|515.05|509.65|514.93|509.53|13
1625303070000|2021-07-03 09:04:30|514.96|509.56|514.74|509.34|514.96|509.56|514.74|509.34|12
1625303080000|2021-07-03 09:04:40|514.72|509.32|514.35|508.95|514.72|509.32|514.35|508.95|21
1625303090000|2021-07-03 09:04:50|514.29|508.89|514.36|508.96|514.36|508.96|514.28|508.88|6
1625303100000|2021-07-03 09:05:00|514.37|508.97|514.56|509.16|514.56|509.16|514.37|508.97|16
1625303110000|2021-07-03 09:05:10|514.59|509.19|514.56|509.16|514.65|509.25|514.52|509.12|18
1625303120000|2021-07-03 09:05:20|514.55|509.15|514.72|509.32|514.72|509.32|514.55|509.15|16
1625303130000|2021-07-03 09:05:30|514.73|509.33|514.79|509.39|514.89|509.49|514.73|509.33|12
1625303140000|2021-07-03 09:05:40|514.76|509.36|514.81|509.41|514.88|509.48|514.75|509.35|9
1625303150000|2021-07-03 09:05:50|514.86|509.46|514.88|509.48|514.92|509.52|514.83|509.43|8
1625303160000|2021-07-03 09:06:00|514.92|509.52|514.88|509.48|515|509.6|514.87|509.47|21
1625303170000|2021-07-03 09:06:10|514.9|509.5|514.89|509.49|514.9|509.5|514.87|509.47|7
1625303180000|2021-07-03 09:06:20|514.95|509.55|514.99|509.59|515|509.6|514.95|509.55|6
1625303190000|2021-07-03 09:06:30|514.98|509.58|514.97|509.57|514.98|509.58|514.96|509.56|4
1625303200000|2021-07-03 09:06:40|514.96|509.56|514.98|509.58|514.98|509.58|514.95|509.55|7
1625303210000|2021-07-03 09:06:50|514.97|509.57|515.08|509.68|515.09|509.69|514.97|509.57|7
1625303220000|2021-07-03 09:07:00|515.23|509.83|515.32|509.92|515.33|509.93|515.23|509.83|13
1625303230000|2021-07-03 09:07:10|515.24|509.84|515.54|510.14|515.54|510.14|515.24|509.84|8
1625303240000|2021-07-03 09:07:20|515.53|510.13|515.11|509.71|515.53|510.13|515.11|509.71|14
1625303250000|2021-07-03 09:07:30|515.09|509.69|515.07|509.67|515.09|509.69|514.84|509.44|24
1625303260000|2021-07-03 09:07:40|515.06|509.66|514.95|509.55|515.06|509.66|514.94|509.54|15
1625303270000|2021-07-03 09:07:50|514.94|509.54|514.93|509.53|514.97|509.57|514.93|509.53|16
1625303280000|2021-07-03 09:08:00|514.92|509.52|514.94|509.54|514.94|509.54|514.89|509.49|10
1625303290000|2021-07-03 09:08:10|514.95|509.55|514.74|509.34|514.95|509.55|514.74|509.34|14
1625303300000|2021-07-03 09:08:20|514.73|509.33|514.67|509.27|514.74|509.34|514.64|509.24|18
1625303310000|2021-07-03 09:08:30|514.66|509.26|514.66|509.26|514.66|509.26|514.66|509.26|1
1625303320000|2021-07-03 09:08:40|514.65|509.25|514.8|509.4|514.81|509.41|514.62|509.22|14
1625303330000|2021-07-03 09:08:50|514.79|509.39|514.95|509.55|514.95|509.55|514.79|509.39|14
1625303340000|2021-07-03 09:09:00|514.98|509.58|514.89|509.49|514.99|509.59|514.86|509.46|22
1625303350000|2021-07-03 09:09:10|514.91|509.51|515.06|509.66|515.06|509.66|514.9|509.5|9
1625303360000|2021-07-03 09:09:20|515.08|509.68|515.21|509.81|515.25|509.85|515.08|509.68|21
1625303370000|2021-07-03 09:09:30|515.22|509.82|515.21|509.81|515.22|509.82|515.21|509.81|6
1625303380000|2021-07-03 09:09:40|515.22|509.82|515.14|509.74|515.23|509.83|515.13|509.73|16
1625303390000|2021-07-03 09:09:50|515.13|509.73|515.15|509.75|515.16|509.76|515.13|509.73|14
1625303400000|2021-07-03 09:10:00|515.14|509.74|515.1|509.7|515.15|509.75|515.08|509.68|9
1625303410000|2021-07-03 09:10:10|515.11|509.71|515.01|509.61|515.11|509.71|514.99|509.59|15
1625303420000|2021-07-03 09:10:20|515.03|509.63|515.08|509.68|515.09|509.69|515.03|509.63|10
1625303430000|2021-07-03 09:10:30|515.09|509.69|515.11|509.71|515.11|509.71|515.09|509.69|3
1625303440000|2021-07-03 09:10:40|515.1|509.7|515.12|509.72|515.12|509.72|515.07|509.67|10
1625303450000|2021-07-03 09:10:50|515.13|509.73|515.15|509.75|515.15|509.75|515.13|509.73|3
1625303460000|2021-07-03 09:11:00|515.14|509.74|514.97|509.57|515.14|509.74|514.94|509.54|16
1625303470000|2021-07-03 09:11:10|514.99|509.59|515.08|509.68|515.1|509.7|514.99|509.59|9
1625303480000|2021-07-03 09:11:20|515.1|509.7|515.2|509.8|515.2|509.8|515.1|509.7|7
1625303490000|2021-07-03 09:11:30|515.21|509.81|515.98|510.58|516.09|510.69|515.21|509.81|27
1625303500000|2021-07-03 09:11:40|515.99|510.59|515.72|510.32|516.11|510.71|515.72|510.32|16
1625303510000|2021-07-03 09:11:50|515.76|510.36|515.48|510.08|515.77|510.37|515.4|510|22
1625303520000|2021-07-03 09:12:00|515.47|510.07|515.41|510.01|515.49|510.09|515.4|510|10
1625303530000|2021-07-03 09:12:10|515.4|510|515.27|509.87|515.4|510|515.24|509.84|8
1625303540000|2021-07-03 09:12:20|515.25|509.85|515.29|509.89|515.29|509.89|515.22|509.82|15
1625303550000|2021-07-03 09:12:30|515.28|509.88|515.28|509.88|515.29|509.89|515.25|509.85|9
1625303560000|2021-07-03 09:12:40|515.29|509.89|515.3|509.9|515.32|509.92|515.27|509.87|14
1625303570000|2021-07-03 09:12:50|515.33|509.93|515.41|510.01|515.46|510.06|515.33|509.93|11
1625303580000|2021-07-03 09:13:00|515.43|510.03|515.17|509.77|515.43|510.03|515.17|509.77|16
1625303590000|2021-07-03 09:13:10|515.14|509.74|515.01|509.61|515.14|509.74|515.01|509.61|9
1625303600000|2021-07-03 09:13:20|515|509.6|514.8|509.4|515|509.6|514.77|509.37|20
1625303610000|2021-07-03 09:13:30|514.82|509.42|514.82|509.42|514.84|509.44|514.82|509.42|6
1625303620000|2021-07-03 09:13:40|514.83|509.43|514.83|509.43|514.83|509.43|514.81|509.41|4
1625303630000|2021-07-03 09:13:50|514.84|509.44|515.22|509.82|515.22|509.82|514.84|509.44|9
1625303640000|2021-07-03 09:14:00|515.23|509.83|514.69|509.29|515.31|509.91|514.69|509.29|25
1625303650000|2021-07-03 09:14:10|514.68|509.28|514.57|509.17|514.68|509.28|514.57|509.17|15
1625303660000|2021-07-03 09:14:20|514.58|509.18|514.62|509.22|514.62|509.22|514.58|509.18|11
1625303670000|2021-07-03 09:14:30|514.64|509.24|514.59|509.19|514.67|509.27|514.58|509.18|7
1625303680000|2021-07-03 09:14:40|514.6|509.2|514.53|509.13|514.62|509.22|514.53|509.13|5
1625303690000|2021-07-03 09:14:50|514.54|509.14|514.57|509.17|514.58|509.18|514.54|509.14|5
1625303700000|2021-07-03 09:15:00|514.58|509.18|514.6|509.2|514.6|509.2|514.57|509.17|5
1625303710000|2021-07-03 09:15:10|514.61|509.21|514.93|509.53|514.93|509.53|514.61|509.21|18
1625303720000|2021-07-03 09:15:20|514.94|509.54|515.03|509.63|515.03|509.63|514.94|509.54|13
1625303730000|2021-07-03 09:15:30|515.02|509.62|514.96|509.56|515.05|509.65|514.94|509.54|12
1625303740000|2021-07-03 09:15:40|514.99|509.59|514.84|509.44|514.99|509.59|514.84|509.44|21
1625303760000|2021-07-03 09:16:00|514.75|509.35|514.69|509.29|514.75|509.35|514.68|509.28|9
1625303770000|2021-07-03 09:16:10|514.71|509.31|514.74|509.34|514.76|509.36|514.71|509.31|11
1625303780000|2021-07-03 09:16:20|514.73|509.33|514.58|509.18|514.73|509.33|514.58|509.18|8
1625303790000|2021-07-03 09:16:30|514.59|509.19|514.47|509.07|514.59|509.19|514.44|509.04|12
1625303800000|2021-07-03 09:16:40|514.46|509.06|514.41|509.01|514.47|509.07|514.41|509.01|12
1625303810000|2021-07-03 09:16:50|514.42|509.02|514.44|509.04|514.44|509.04|514.41|509.01|9
1625303820000|2021-07-03 09:17:00|514.41|509.01|514.75|509.35|514.8|509.4|514.34|508.94|20
1625303830000|2021-07-03 09:17:10|514.76|509.36|514.65|509.25|514.78|509.38|514.64|509.24|9
1625303840000|2021-07-03 09:17:20|514.64|509.24|514.65|509.25|514.65|509.25|514.64|509.24|2
1625303850000|2021-07-03 09:17:30|514.63|509.23|514.67|509.27|514.67|509.27|514.63|509.23|2
1625303860000|2021-07-03 09:17:40|514.66|509.26|514.67|509.27|514.69|509.29|514.66|509.26|10
1625303870000|2021-07-03 09:17:50|514.66|509.26|514.7|509.3|514.7|509.3|514.65|509.25|15
1625303880000|2021-07-03 09:18:00|514.69|509.29|514.79|509.39|514.82|509.42|514.69|509.29|8
1625303890000|2021-07-03 09:18:10|514.85|509.45|514.89|509.49|514.9|509.5|514.85|509.45|6
1625303900000|2021-07-03 09:18:20|514.86|509.46|515.02|509.62|515.03|509.63|514.85|509.45|10
1625303910000|2021-07-03 09:18:30|515.07|509.67|515.06|509.66|515.07|509.67|515.06|509.66|2
1625303920000|2021-07-03 09:18:40|515.05|509.65|515.04|509.64|515.05|509.65|515.03|509.63|10
1625303930000|2021-07-03 09:18:50|515.05|509.65|515.03|509.63|515.06|509.66|515.03|509.63|6
1625303940000|2021-07-03 09:19:00|515.02|509.62|515.02|509.62|515.02|509.62|515.01|509.61|3
1625303950000|2021-07-03 09:19:10|515.01|509.61|514.98|509.58|515.02|509.62|514.96|509.56|8
1625303960000|2021-07-03 09:19:20|514.97|509.57|514.98|509.58|514.98|509.58|514.97|509.57|2
1625303970000|2021-07-03 09:19:30|514.97|509.57|514.98|509.58|514.99|509.59|514.97|509.57|10
1625303980000|2021-07-03 09:19:40|514.99|509.59|514.98|509.58|515.01|509.61|514.98|509.58|6
1625303990000|2021-07-03 09:19:50|514.99|509.59|515.15|509.75|515.15|509.75|514.99|509.59|7
1625304000000|2021-07-03 09:20:00|515.19|509.79|514.93|509.53|515.21|509.81|514.93|509.53|17
1625304010000|2021-07-03 09:20:10|514.94|509.54|514.94|509.54|514.94|509.54|514.94|509.54|1
1625304040000|2021-07-03 09:20:40|514.93|509.53|514.91|509.51|514.95|509.55|514.91|509.51|6
1625304050000|2021-07-03 09:20:50|514.9|509.5|515.02|509.62|515.04|509.64|514.88|509.48|12
1625304060000|2021-07-03 09:21:00|515.01|509.61|514.96|509.56|515.01|509.61|514.96|509.56|6
1625304070000|2021-07-03 09:21:10|514.95|509.55|514.93|509.53|514.96|509.56|514.92|509.52|12
1625304080000|2021-07-03 09:21:20|514.92|509.52|514.94|509.54|514.95|509.55|514.92|509.52|9
1625304090000|2021-07-03 09:21:30|514.95|509.55|514.95|509.55|514.95|509.55|514.95|509.55|1
1625304110000|2021-07-03 09:21:50|514.96|509.56|514.87|509.47|514.96|509.56|514.87|509.47|6
1625304120000|2021-07-03 09:22:00|514.88|509.48|514.88|509.48|514.88|509.48|514.88|509.48|1
1625304130000|2021-07-03 09:22:10|514.86|509.46|514.87|509.47|514.9|509.5|514.84|509.44|22
1625304140000|2021-07-03 09:22:20|514.89|509.49|514.87|509.47|514.9|509.5|514.87|509.47|13
1625304150000|2021-07-03 09:22:30|514.86|509.46|514.84|509.44|514.86|509.46|514.84|509.44|5
1625304160000|2021-07-03 09:22:40|514.83|509.43|514.66|509.26|514.83|509.43|514.63|509.23|14
1625304170000|2021-07-03 09:22:50|514.65|509.25|514.6|509.2|514.65|509.25|514.6|509.2|2
1625304180000|2021-07-03 09:23:00|514.57|509.17|514.55|509.15|514.57|509.17|514.55|509.15|2
1625304190000|2021-07-03 09:23:10|514.52|509.12|514.52|509.12|514.52|509.12|514.51|509.11|3
1625304200000|2021-07-03 09:23:20|514.51|509.11|514.52|509.12|514.52|509.12|514.51|509.11|12
1625304210000|2021-07-03 09:23:30|514.51|509.11|514.37|508.97|514.52|509.12|514.35|508.95|11
1625304220000|2021-07-03 09:23:40|514.38|508.98|514.31|508.91|514.38|508.98|514.31|508.91|10
1625304230000|2021-07-03 09:23:50|514.33|508.93|514.35|508.95|514.36|508.96|514.33|508.93|4
1625304240000|2021-07-03 09:24:00|514.36|508.96|514.22|508.82|514.36|508.96|514.22|508.82|15
1625304250000|2021-07-03 09:24:10|514.24|508.84|514.23|508.83|514.25|508.85|514.23|508.83|5
1625304260000|2021-07-03 09:24:20|514.22|508.82|514.24|508.84|514.24|508.84|514.22|508.82|3
1625304270000|2021-07-03 09:24:30|514.23|508.83|514.22|508.82|514.23|508.83|514.22|508.82|6
1625304280000|2021-07-03 09:24:40|514.21|508.81|514.18|508.78|514.22|508.82|514.18|508.78|6
1625304290000|2021-07-03 09:24:50|514.19|508.79|514.17|508.77|514.19|508.79|514.16|508.76|6
1625304300000|2021-07-03 09:25:00|514.13|508.73|514.31|508.91|514.31|508.91|514.13|508.73|13
1625304310000|2021-07-03 09:25:10|514.36|508.96|514.41|509.01|514.41|509.01|514.33|508.93|12
1625304320000|2021-07-03 09:25:20|514.51|509.11|514.48|509.08|514.51|509.11|514.47|509.07|8
1625304330000|2021-07-03 09:25:30|514.47|509.07|514.48|509.08|514.48|509.08|514.47|509.07|2
1625304360000|2021-07-03 09:26:00|514.56|509.16|514.56|509.16|514.56|509.16|514.55|509.15|3
1625304370000|2021-07-03 09:26:10|514.57|509.17|514.61|509.21|514.62|509.22|514.55|509.15|10
1625304380000|2021-07-03 09:26:20|514.6|509.2|514.6|509.2|514.63|509.23|514.6|509.2|9
1625304390000|2021-07-03 09:26:30|514.59|509.19|514.57|509.17|514.6|509.2|514.57|509.17|3
1625304400000|2021-07-03 09:26:40|514.58|509.18|514.59|509.19|514.6|509.2|514.58|509.18|9
1625304410000|2021-07-03 09:26:50|514.58|509.18|514.57|509.17|514.61|509.21|514.55|509.15|16
1625304420000|2021-07-03 09:27:00|514.56|509.16|514.57|509.17|514.58|509.18|514.55|509.15|12
1625304430000|2021-07-03 09:27:10|514.58|509.18|514.88|509.48|514.88|509.48|514.57|509.17|22
1625304440000|2021-07-03 09:27:20|514.87|509.47|514.87|509.47|514.88|509.48|514.85|509.45|16
1625304450000|2021-07-03 09:27:30|514.88|509.48|514.78|509.38|514.9|509.5|514.78|509.38|8
1625304460000|2021-07-03 09:27:40|514.77|509.37|514.79|509.39|514.79|509.39|514.77|509.37|13
1625304470000|2021-07-03 09:27:50|514.8|509.4|514.78|509.38|514.8|509.4|514.77|509.37|5
1625304480000|2021-07-03 09:28:00|514.77|509.37|514.76|509.36|514.77|509.37|514.73|509.33|7
1625304490000|2021-07-03 09:28:10|514.75|509.35|514.75|509.35|514.76|509.36|514.75|509.35|3
1625304500000|2021-07-03 09:28:20|514.74|509.34|514.76|509.36|514.76|509.36|514.74|509.34|7
1625304510000|2021-07-03 09:28:30|514.75|509.35|514.76|509.36|514.76|509.36|514.75|509.35|8
1625304520000|2021-07-03 09:28:40|514.75|509.35|514.77|509.37|514.77|509.37|514.75|509.35|5
1625304530000|2021-07-03 09:28:50|514.76|509.36|514.76|509.36|514.76|509.36|514.76|509.36|1
1625304540000|2021-07-03 09:29:00|514.77|509.37|515.06|509.66|515.06|509.66|514.76|509.36|10
1625304550000|2021-07-03 09:29:10|515.08|509.68|514.72|509.32|515.08|509.68|514.63|509.23|20
1625304560000|2021-07-03 09:29:20|514.73|509.33|514.54|509.14|514.73|509.33|514.54|509.14|12
1625304570000|2021-07-03 09:29:30|514.51|509.11|514.46|509.06|514.53|509.13|514.41|509.01|9
1625304580000|2021-07-03 09:29:40|514.41|509.01|514.4|509|514.44|509.04|514.39|508.99|14
1625304590000|2021-07-03 09:29:50|514.42|509.02|514.47|509.07|514.5|509.1|514.42|509.02|7
1625304600000|2021-07-03 09:30:00|514.46|509.06|514.47|509.07|514.47|509.07|514.46|509.06|2
1625304610000|2021-07-03 09:30:10|514.48|509.08|514.43|509.03|514.48|509.08|514.43|509.03|4
1625304630000|2021-07-03 09:30:30|514.45|509.05|514.26|508.86|514.45|509.05|514.26|508.86|10
1625304640000|2021-07-03 09:30:40|514.25|508.85|514.19|508.79|514.26|508.86|514.19|508.79|8
1625304650000|2021-07-03 09:30:50|514.2|508.8|514.07|508.67|514.21|508.81|514.06|508.66|15
1625304660000|2021-07-03 09:31:00|514.08|508.68|514.04|508.64|514.09|508.69|514.04|508.64|15
1625304670000|2021-07-03 09:31:10|514.03|508.63|513.83|508.43|514.06|508.66|513.79|508.39|15
1625304680000|2021-07-03 09:31:20|513.82|508.42|513.82|508.42|513.85|508.45|513.81|508.41|10
1625304690000|2021-07-03 09:31:30|513.81|508.41|513.65|508.25|513.81|508.41|513.65|508.25|12
1625304700000|2021-07-03 09:31:40|513.64|508.24|513.58|508.18|513.64|508.24|513.58|508.18|10
1625304710000|2021-07-03 09:31:50|513.57|508.17|513.42|508.02|513.57|508.17|513.38|507.98|22
1625304720000|2021-07-03 09:32:00|513.44|508.04|513.34|507.94|513.53|508.13|513.34|507.94|14
1625304730000|2021-07-03 09:32:10|513.32|507.92|513.26|507.86|513.32|507.92|513.26|507.86|8
1625304740000|2021-07-03 09:32:20|513.25|507.85|513.35|507.95|513.35|507.95|513.25|507.85|5
1625304750000|2021-07-03 09:32:30|513.36|507.96|513.38|507.98|513.39|507.99|513.36|507.96|8
1625304760000|2021-07-03 09:32:40|513.39|507.99|513.33|507.93|513.39|507.99|513.33|507.93|5
1625304770000|2021-07-03 09:32:50|513.36|507.96|513.28|507.88|513.42|508.02|513.27|507.87|18
1625304780000|2021-07-03 09:33:00|513.29|507.89|513.59|508.19|513.59|508.19|513.29|507.89|15
1625304790000|2021-07-03 09:33:10|513.58|508.18|513.48|508.08|513.58|508.18|513.48|508.08|13
1625304800000|2021-07-03 09:33:20|513.49|508.09|513.43|508.03|513.5|508.1|513.43|508.03|10
1625304810000|2021-07-03 09:33:30|513.42|508.02|513.34|507.94|513.42|508.02|513.32|507.92|10
1625304820000|2021-07-03 09:33:40|513.3|507.9|513.26|507.86|513.31|507.91|513.26|507.86|6
1625304830000|2021-07-03 09:33:50|513.24|507.84|513.18|507.78|513.25|507.85|513.18|507.78|9
1625304840000|2021-07-03 09:34:00|513.17|507.77|512.93|507.53|513.18|507.78|512.92|507.52|22
1625304850000|2021-07-03 09:34:10|512.91|507.51|512.94|507.54|512.94|507.54|512.87|507.47|17
1625304860000|2021-07-03 09:34:20|512.93|507.53|513.17|507.77|513.22|507.82|512.93|507.53|11
1625304870000|2021-07-03 09:34:30|513.16|507.76|513.24|507.84|513.25|507.85|513.16|507.76|17
1625304880000|2021-07-03 09:34:40|513.25|507.85|513.31|507.91|513.31|507.91|513.25|507.85|8
1625304890000|2021-07-03 09:34:50|513.32|507.92|513.4|508|513.44|508.04|513.32|507.92|10
1625304900000|2021-07-03 09:35:00|513.37|507.97|513.44|508.04|513.51|508.11|513.37|507.97|9
1625304910000|2021-07-03 09:35:10|513.43|508.03|513.25|507.85|513.44|508.04|513.25|507.85|25
1625304920000|2021-07-03 09:35:20|513.24|507.84|513.07|507.67|513.24|507.84|513.07|507.67|15
1625304930000|2021-07-03 09:35:30|513.08|507.68|513.18|507.78|513.18|507.78|513.08|507.68|13
1625304940000|2021-07-03 09:35:40|513.22|507.82|513.37|507.97|513.37|507.97|513.22|507.82|10
1625304950000|2021-07-03 09:35:50|513.47|508.07|513.46|508.06|513.48|508.08|513.45|508.05|4
1625304960000|2021-07-03 09:36:00|513.45|508.05|513.44|508.04|513.49|508.09|513.44|508.04|8
1625304970000|2021-07-03 09:36:10|513.45|508.05|513.6|508.2|513.6|508.2|513.44|508.04|9
1625304980000|2021-07-03 09:36:20|513.62|508.22|513.65|508.25|513.65|508.25|513.6|508.2|4
1625304990000|2021-07-03 09:36:30|513.7|508.3|514|508.6|514.04|508.64|513.7|508.3|17
1625305000000|2021-07-03 09:36:40|514.01|508.61|514.29|508.89|514.3|508.9|514.01|508.61|14
1625305010000|2021-07-03 09:36:50|514.27|508.87|514.31|508.91|514.31|508.91|514.27|508.87|10
1625305020000|2021-07-03 09:37:00|514.29|508.89|513.86|508.46|514.29|508.89|513.85|508.45|21
1625305030000|2021-07-03 09:37:10|513.85|508.45|513.85|508.45|513.9|508.5|513.82|508.42|14
1625305040000|2021-07-03 09:37:20|513.83|508.43|513.65|508.25|513.83|508.43|513.57|508.17|16
1625305050000|2021-07-03 09:37:30|513.64|508.24|513.55|508.15|513.65|508.25|513.54|508.14|8
1625305060000|2021-07-03 09:37:40|513.56|508.16|513.57|508.17|513.57|508.17|513.55|508.15|8
1625305070000|2021-07-03 09:37:50|513.56|508.16|513.55|508.15|513.57|508.17|513.55|508.15|5
1625305080000|2021-07-03 09:38:00|513.56|508.16|513.59|508.19|513.59|508.19|513.55|508.15|5
1625305090000|2021-07-03 09:38:10|513.67|508.27|513.86|508.46|513.91|508.51|513.67|508.27|20
1625305100000|2021-07-03 09:38:20|513.85|508.45|513.71|508.31|513.85|508.45|513.71|508.31|10
1625305110000|2021-07-03 09:38:30|513.69|508.29|513.73|508.33|513.74|508.34|513.68|508.28|14
1625305120000|2021-07-03 09:38:40|513.74|508.34|514.06|508.66|514.06|508.66|513.74|508.34|16
1625305130000|2021-07-03 09:38:50|514.05|508.65|514.08|508.68|514.09|508.69|514.05|508.65|6
1625305140000|2021-07-03 09:39:00|514.07|508.67|514.14|508.74|514.14|508.74|514.07|508.67|7
1625305150000|2021-07-03 09:39:10|514.13|508.73|514.16|508.76|514.16|508.76|514.11|508.71|7
1625305160000|2021-07-03 09:39:20|514.17|508.77|514.18|508.78|514.18|508.78|514.17|508.77|2
1625305170000|2021-07-03 09:39:30|514.2|508.8|514.34|508.94|514.34|508.94|514.2|508.8|8
1625305180000|2021-07-03 09:39:40|514.44|509.04|514.34|508.94|514.44|509.04|514.29|508.89|17
1625305190000|2021-07-03 09:39:50|514.33|508.93|514.34|508.94|514.39|508.99|514.26|508.86|19
1625305200000|2021-07-03 09:40:00|514.33|508.93|514.33|508.93|514.35|508.95|514.31|508.91|8
1625305210000|2021-07-03 09:40:10|514.34|508.94|514.43|509.03|514.44|509.04|514.33|508.93|16
1625305220000|2021-07-03 09:40:20|514.42|509.02|514.43|509.03|514.44|509.04|514.39|508.99|16
1625305230000|2021-07-03 09:40:30|514.4|509|514.45|509.05|514.49|509.09|514.4|509|10
1625305240000|2021-07-03 09:40:40|514.44|509.04|514.49|509.09|514.49|509.09|514.44|509.04|7
1625305250000|2021-07-03 09:40:50|514.5|509.1|514.92|509.52|514.92|509.52|514.5|509.1|21
1625305260000|2021-07-03 09:41:00|514.94|509.54|514.91|509.51|514.95|509.55|514.89|509.49|20
1625305270000|2021-07-03 09:41:10|514.93|509.53|514.95|509.55|514.95|509.55|514.81|509.41|19
1625305280000|2021-07-03 09:41:20|514.94|509.54|515.03|509.63|515.03|509.63|514.94|509.54|13
1625305290000|2021-07-03 09:41:30|515.04|509.64|515.01|509.61|515.04|509.64|514.99|509.59|17
1625305300000|2021-07-03 09:41:40|515|509.6|515.22|509.82|515.23|509.83|514.81|509.41|23
1625305310000|2021-07-03 09:41:50|515.21|509.81|514.98|509.58|515.21|509.81|514.98|509.58|12
1625305320000|2021-07-03 09:42:00|514.97|509.57|515.12|509.72|515.12|509.72|514.97|509.57|16
1625305330000|2021-07-03 09:42:10|515.13|509.73|515.09|509.69|515.15|509.75|515.09|509.69|15
1625305340000|2021-07-03 09:42:20|515.08|509.68|515.02|509.62|515.09|509.69|514.95|509.55|17
1625305350000|2021-07-03 09:42:30|515.04|509.64|515.02|509.62|515.04|509.64|515.01|509.61|16
1625305360000|2021-07-03 09:42:40|515.01|509.61|515.06|509.66|515.06|509.66|515.01|509.61|12
1625305370000|2021-07-03 09:42:50|515.05|509.65|515.04|509.64|515.07|509.67|515.03|509.63|10
1625305380000|2021-07-03 09:43:00|515.07|509.67|515.09|509.69|515.11|509.71|515.06|509.66|20
1625305390000|2021-07-03 09:43:10|515.1|509.7|515.05|509.65|515.1|509.7|515.05|509.65|9
1625305400000|2021-07-03 09:43:20|515.06|509.66|515.01|509.61|515.08|509.68|515|509.6|16
1625305410000|2021-07-03 09:43:30|515|509.6|515.04|509.64|515.04|509.64|515|509.6|9
1625305420000|2021-07-03 09:43:40|515.02|509.62|515.01|509.61|515.03|509.63|515|509.6|11
1625305430000|2021-07-03 09:43:50|514.99|509.59|515.01|509.61|515.02|509.62|514.99|509.59|5
1625305440000|2021-07-03 09:44:00|515|509.6|514.76|509.36|515|509.6|514.76|509.36|11
1625305450000|2021-07-03 09:44:10|514.75|509.35|514.75|509.35|514.76|509.36|514.75|509.35|5
1625305460000|2021-07-03 09:44:20|514.76|509.36|514.75|509.35|514.76|509.36|514.75|509.35|6
1625305470000|2021-07-03 09:44:30|514.76|509.36|514.69|509.29|514.77|509.37|514.68|509.28|6
1625305480000|2021-07-03 09:44:40|514.68|509.28|514.77|509.37|514.77|509.37|514.68|509.28|14
1625305490000|2021-07-03 09:44:50|514.8|509.4|514.81|509.41|514.83|509.43|514.8|509.4|9
1625305500000|2021-07-03 09:45:00|514.82|509.42|515|509.6|515|509.6|514.82|509.42|9
1625305510000|2021-07-03 09:45:10|514.98|509.58|514.99|509.59|514.99|509.59|514.98|509.58|4
1625305520000|2021-07-03 09:45:20|515.11|509.71|515.13|509.73|515.13|509.73|515.11|509.71|2
1625305530000|2021-07-03 09:45:30|515.12|509.72|515.15|509.75|515.16|509.76|515.12|509.72|5
1625305540000|2021-07-03 09:45:40|515.16|509.76|515.15|509.75|515.16|509.76|515.15|509.75|2
1625305560000|2021-07-03 09:46:00|515.27|509.87|515.59|510.19|515.62|510.22|515.27|509.87|19
1625305570000|2021-07-03 09:46:10|515.61|510.21|515.53|510.13|515.61|510.21|515.48|510.08|24
1625305580000|2021-07-03 09:46:20|515.52|510.12|515.24|509.84|515.52|510.12|515.22|509.82|18
1625305590000|2021-07-03 09:46:30|515.23|509.83|515.21|509.81|515.23|509.83|515.19|509.79|12
1625305600000|2021-07-03 09:46:40|515.27|509.87|515.23|509.83|515.3|509.9|515.2|509.8|18
1625305610000|2021-07-03 09:46:50|515.24|509.84|515.19|509.79|515.25|509.85|515.18|509.78|9
1625305620000|2021-07-03 09:47:00|515.18|509.78|515.05|509.65|515.19|509.79|515.05|509.65|14
1625305630000|2021-07-03 09:47:10|515.02|509.62|514.99|509.59|515.04|509.64|514.99|509.59|9
1625305640000|2021-07-03 09:47:20|514.98|509.58|514.82|509.42|514.98|509.58|514.82|509.42|12
1625305650000|2021-07-03 09:47:30|514.81|509.41|514.61|509.21|514.82|509.42|514.54|509.14|11
1625305660000|2021-07-03 09:47:40|514.65|509.25|514.5|509.1|514.7|509.3|514.5|509.1|19
1625305670000|2021-07-03 09:47:50|514.48|509.08|514.46|509.06|514.48|509.08|514.44|509.04|8
1625305680000|2021-07-03 09:48:00|514.42|509.02|514.35|508.95|514.45|509.05|514.34|508.94|17
1625305690000|2021-07-03 09:48:10|514.36|508.96|514.28|508.88|514.41|509.01|514.25|508.85|9
1625305700000|2021-07-03 09:48:20|514.27|508.87|514.27|508.87|514.28|508.88|514.26|508.86|4
1625305720000|2021-07-03 09:48:40|514.28|508.88|514.24|508.84|514.29|508.89|514.23|508.83|9
1625305730000|2021-07-03 09:48:50|514.22|508.82|514.26|508.86|514.26|508.86|514.22|508.82|7
1625305740000|2021-07-03 09:49:00|514.25|508.85|514.25|508.85|514.25|508.85|514.24|508.84|3
1625305750000|2021-07-03 09:49:10|514.26|508.86|514.24|508.84|514.26|508.86|514.23|508.83|10
1625305760000|2021-07-03 09:49:20|514.29|508.89|514.6|509.2|514.6|509.2|514.26|508.86|23
1625305770000|2021-07-03 09:49:30|514.79|509.39|514.86|509.46|514.86|509.46|514.77|509.37|12
1625305780000|2021-07-03 09:49:40|514.87|509.47|515.02|509.62|515.07|509.67|514.87|509.47|25
1625305790000|2021-07-03 09:49:50|515.03|509.63|515.22|509.82|515.37|509.97|515.03|509.63|23
1625305800000|2021-07-03 09:50:00|515.26|509.86|515.25|509.85|515.31|509.91|515.19|509.79|19
1625305810000|2021-07-03 09:50:10|515.26|509.86|515.2|509.8|515.26|509.86|515.2|509.8|7
1625305820000|2021-07-03 09:50:20|515.24|509.84|515.27|509.87|515.27|509.87|515.21|509.81|10
1625305830000|2021-07-03 09:50:30|515.28|509.88|515.3|509.9|515.33|509.93|515.28|509.88|9
1625305840000|2021-07-03 09:50:40|515.29|509.89|515.3|509.9|515.3|509.9|515.29|509.89|2
1625305850000|2021-07-03 09:50:50|515.32|509.92|515.34|509.94|515.34|509.94|515.32|509.92|4
1625305860000|2021-07-03 09:51:00|515.33|509.93|515.08|509.68|515.33|509.93|515.07|509.67|12
1625305870000|2021-07-03 09:51:10|515.1|509.7|515.16|509.76|515.17|509.77|515.07|509.67|17
1625305880000|2021-07-03 09:51:20|515.17|509.77|515.2|509.8|515.22|509.82|515.16|509.76|12
1625305890000|2021-07-03 09:51:30|515.21|509.81|515.28|509.88|515.29|509.89|515.21|509.81|11
1625305900000|2021-07-03 09:51:40|515.29|509.89|515.29|509.89|515.29|509.89|515.28|509.88|7
1625305910000|2021-07-03 09:51:50|515.3|509.9|515.56|510.16|515.56|510.16|515.29|509.89|13
1625305920000|2021-07-03 09:52:00|515.57|510.17|515.8|510.4|515.82|510.42|515.57|510.17|15
1625305930000|2021-07-03 09:52:10|515.79|510.39|515.83|510.43|515.83|510.43|515.77|510.37|10
1625305940000|2021-07-03 09:52:20|515.91|510.51|516.13|510.73|516.14|510.74|515.91|510.51|19
1625305950000|2021-07-03 09:52:30|516.14|510.74|516.63|511.23|516.63|511.23|516.12|510.72|24
1625305960000|2021-07-03 09:52:40|516.64|511.24|516.85|511.45|517.01|511.61|516.59|511.19|34
1625305970000|2021-07-03 09:52:50|516.84|511.44|517.48|512.08|517.48|512.08|516.79|511.39|21
1625305980000|2021-07-03 09:53:00|517.49|512.09|517.25|511.85|517.55|512.15|517.25|511.85|26
1625305990000|2021-07-03 09:53:10|517.24|511.84|517.24|511.84|517.24|511.84|517.15|511.75|10
1625306000000|2021-07-03 09:53:20|517.23|511.83|517.15|511.75|517.23|511.83|517.1|511.7|5
1625306010000|2021-07-03 09:53:30|517.17|511.77|517.2|511.8|517.21|511.81|517.14|511.74|9
1625306020000|2021-07-03 09:53:40|517.21|511.81|517.08|511.68|517.21|511.81|517.08|511.68|10
1625306030000|2021-07-03 09:53:50|517.07|511.67|516.57|511.17|517.07|511.67|516.56|511.16|23
1625306040000|2021-07-03 09:54:00|516.56|511.16|516.28|510.88|516.56|511.16|516.28|510.88|18
1625306050000|2021-07-03 09:54:10|516.23|510.83|516.12|510.72|516.23|510.83|516.11|510.71|10
1625306060000|2021-07-03 09:54:20|516.13|510.73|516.04|510.64|516.13|510.73|516.04|510.64|14
1625306070000|2021-07-03 09:54:30|516.02|510.62|515.9|510.5|516.03|510.63|515.89|510.49|9
1625306080000|2021-07-03 09:54:40|515.91|510.51|515.91|510.51|515.92|510.52|515.89|510.49|5
1625306090000|2021-07-03 09:54:50|515.9|510.5|515.89|510.49|515.91|510.51|515.88|510.48|4
1625306100000|2021-07-03 09:55:00|515.88|510.48|515.9|510.5|515.9|510.5|515.88|510.48|3
1625306110000|2021-07-03 09:55:10|515.89|510.49|515.9|510.5|515.9|510.5|515.89|510.49|4
1625306120000|2021-07-03 09:55:20|515.89|510.49|515.83|510.43|515.89|510.49|515.81|510.41|11
1625306130000|2021-07-03 09:55:30|515.82|510.42|515.9|510.5|515.9|510.5|515.82|510.42|9
1625306140000|2021-07-03 09:55:40|515.91|510.51|515.92|510.52|515.93|510.53|515.89|510.49|8
1625306150000|2021-07-03 09:55:50|515.93|510.53|515.85|510.45|515.93|510.53|515.85|510.45|9
1625306160000|2021-07-03 09:56:00|515.86|510.46|515.9|510.5|515.9|510.5|515.8|510.4|5
1625306170000|2021-07-03 09:56:10|515.91|510.51|515.78|510.38|515.91|510.51|515.78|510.38|14
1625306180000|2021-07-03 09:56:20|515.77|510.37|515.6|510.2|515.79|510.39|515.6|510.2|14
1625306190000|2021-07-03 09:56:30|515.48|510.08|515.34|509.94|515.48|510.08|515.32|509.92|17
1625306200000|2021-07-03 09:56:40|515.35|509.95|515.25|509.85|515.36|509.96|515.23|509.83|17
1625306210000|2021-07-03 09:56:50|515.24|509.84|515.26|509.86|515.26|509.86|515.23|509.83|9
1625306220000|2021-07-03 09:57:00|515.24|509.84|515.16|509.76|515.24|509.84|515.16|509.76|8
1625306230000|2021-07-03 09:57:10|515.15|509.75|515.15|509.75|515.16|509.76|515.14|509.74|9
1625306240000|2021-07-03 09:57:20|515.16|509.76|515.15|509.75|515.16|509.76|515.15|509.75|4
1625306250000|2021-07-03 09:57:30|515.16|509.76|515.18|509.78|515.2|509.8|515.15|509.75|15
1625306260000|2021-07-03 09:57:40|515.17|509.77|515.18|509.78|515.19|509.79|515.16|509.76|15
1625306270000|2021-07-03 09:57:50|515.17|509.77|515.48|510.08|515.48|510.08|515.16|509.76|21
1625306280000|2021-07-03 09:58:00|515.49|510.09|515.5|510.1|515.54|510.14|515.48|510.08|8
1625306290000|2021-07-03 09:58:10|515.51|510.11|515.5|510.1|515.55|510.15|515.5|510.1|7
1625306300000|2021-07-03 09:58:20|515.49|510.09|515.49|510.09|515.52|510.12|515.49|510.09|8
1625306310000|2021-07-03 09:58:30|515.46|510.06|515.27|509.87|515.46|510.06|515.22|509.82|20
1625306320000|2021-07-03 09:58:40|515.26|509.86|515.3|509.9|515.3|509.9|515.26|509.86|13
1625306330000|2021-07-03 09:58:50|515.31|509.91|515.26|509.86|515.34|509.94|515.26|509.86|8
1625306340000|2021-07-03 09:59:00|515.28|509.88|515.42|510.02|515.43|510.03|515.28|509.88|8
1625306350000|2021-07-03 09:59:10|515.45|510.05|515.53|510.13|515.54|510.14|515.45|510.05|16
1625306360000|2021-07-03 09:59:20|515.54|510.14|515.51|510.11|515.54|510.14|515.51|510.11|13
1625306370000|2021-07-03 09:59:30|515.52|510.12|515.49|510.09|515.52|510.12|515.49|510.09|13
1625306380000|2021-07-03 09:59:40|515.5|510.1|515.54|510.14|515.54|510.14|515.49|510.09|8
1625306390000|2021-07-03 09:59:50|515.53|510.13|515.54|510.14|515.54|510.14|515.5|510.1|12
1625306400000|2021-07-03 10:00:00|515.53|510.13|515.52|510.12|515.54|510.14|515.51|510.11|18
1625306410000|2021-07-03 10:00:10|515.54|510.14|515.76|510.36|515.83|510.43|515.54|510.14|23
1625306420000|2021-07-03 10:00:20|515.75|510.35|515.66|510.26|515.75|510.35|515.64|510.24|13
1625306430000|2021-07-03 10:00:30|515.68|510.28|515.74|510.34|515.74|510.34|515.68|510.28|7
1625306440000|2021-07-03 10:00:40|515.75|510.35|515.86|510.46|515.86|510.46|515.75|510.35|9
1625306450000|2021-07-03 10:00:50|515.87|510.47|515.89|510.49|515.89|510.49|515.86|510.46|6
1625306460000|2021-07-03 10:01:00|515.9|510.5|515.89|510.49|515.9|510.5|515.88|510.48|8
1625306470000|2021-07-03 10:01:10|515.97|510.57|515.97|510.57|515.97|510.57|515.97|510.57|1
1625306480000|2021-07-03 10:01:20|515.96|510.56|515.95|510.55|515.98|510.58|515.95|510.55|16
1625306490000|2021-07-03 10:01:30|515.97|510.57|515.79|510.39|515.97|510.57|515.78|510.38|18
1625306500000|2021-07-03 10:01:40|515.78|510.38|515.62|510.22|515.78|510.38|515.61|510.21|16
1625306510000|2021-07-03 10:01:50|515.61|510.21|515.21|509.81|515.61|510.21|515.2|509.8|23
1625306520000|2021-07-03 10:02:00|515.22|509.82|514.73|509.33|515.23|509.83|514.73|509.33|19
1625306530000|2021-07-03 10:02:10|514.72|509.32|514.72|509.32|514.72|509.32|514.64|509.24|15
1625306540000|2021-07-03 10:02:20|514.73|509.33|514.66|509.26|514.73|509.33|514.61|509.21|17
1625306550000|2021-07-03 10:02:30|514.45|509.05|514.5|509.1|514.51|509.11|514.45|509.05|14
1625306560000|2021-07-03 10:02:40|514.51|509.11|514.18|508.78|514.51|509.11|514.18|508.78|12
1625306570000|2021-07-03 10:02:50|514.2|508.8|514.26|508.86|514.26|508.86|514.16|508.76|7
1625306580000|2021-07-03 10:03:00|514.28|508.88|514.51|509.11|514.55|509.15|514.27|508.87|21
1625306590000|2021-07-03 10:03:10|514.5|509.1|514.44|509.04|514.53|509.13|514.44|509.04|15
1625306600000|2021-07-03 10:03:20|514.43|509.03|514.2|508.8|514.43|509.03|514.2|508.8|8
1625306610000|2021-07-03 10:03:30|514.21|508.81|514.22|508.82|514.28|508.88|514.16|508.76|19
1625306620000|2021-07-03 10:03:40|514.23|508.83|514.2|508.8|514.23|508.83|514.2|508.8|8
1625306630000|2021-07-03 10:03:50|514.19|508.79|514.22|508.82|514.22|508.82|514.19|508.79|11
1625306640000|2021-07-03 10:04:00|514.21|508.81|514.35|508.95|514.35|508.95|514.21|508.81|17
1625306650000|2021-07-03 10:04:10|514.39|508.99|514.37|508.97|514.46|509.06|514.37|508.97|12
1625306660000|2021-07-03 10:04:20|514.39|508.99|514.28|508.88|514.39|508.99|514.28|508.88|5
1625306670000|2021-07-03 10:04:30|514.29|508.89|514.2|508.8|514.29|508.89|514.19|508.79|11
1625306680000|2021-07-03 10:04:40|514.19|508.79|514.17|508.77|514.21|508.81|514.16|508.76|13
1625306690000|2021-07-03 10:04:50|514.14|508.74|514.09|508.69|514.16|508.76|514.09|508.69|10
1625306700000|2021-07-03 10:05:00|514.1|508.7|514.17|508.77|514.17|508.77|514.1|508.7|8
1625306710000|2021-07-03 10:05:10|514.19|508.79|514.33|508.93|514.33|508.93|514.19|508.79|7
1625306720000|2021-07-03 10:05:20|514.38|508.98|514.43|509.03|514.43|509.03|514.37|508.97|7
1625306730000|2021-07-03 10:05:30|514.44|509.04|514.29|508.89|514.44|509.04|514.27|508.87|10
1625306740000|2021-07-03 10:05:40|514.3|508.9|514.37|508.97|514.39|508.99|514.3|508.9|10
1625306750000|2021-07-03 10:05:50|514.38|508.98|514.51|509.11|514.54|509.14|514.38|508.98|12
1625306760000|2021-07-03 10:06:00|514.5|509.1|514.48|509.08|514.5|509.1|514.48|509.08|3
1625306770000|2021-07-03 10:06:10|514.49|509.09|514.51|509.11|514.54|509.14|514.49|509.09|9
1625306780000|2021-07-03 10:06:20|514.52|509.12|514.49|509.09|514.52|509.12|514.48|509.08|10
1625306790000|2021-07-03 10:06:30|514.5|509.1|514.6|509.2|514.6|509.2|514.49|509.09|10
1625306800000|2021-07-03 10:06:40|514.59|509.19|514.69|509.29|514.69|509.29|514.58|509.18|12
1625306810000|2021-07-03 10:06:50|514.68|509.28|514.7|509.3|514.7|509.3|514.66|509.26|4
1625306820000|2021-07-03 10:07:00|514.69|509.29|514.88|509.48|514.88|509.48|514.69|509.29|8
1625306830000|2021-07-03 10:07:10|514.9|509.5|515.47|510.07|515.47|510.07|514.9|509.5|25
1625306840000|2021-07-03 10:07:20|515.5|510.1|515.38|509.98|515.52|510.12|515.38|509.98|14
1625306850000|2021-07-03 10:07:30|515.35|509.95|515.39|509.99|515.42|510.02|515.33|509.93|17
1625306860000|2021-07-03 10:07:40|515.4|510|515.38|509.98|515.4|510|515.37|509.97|6
1625306870000|2021-07-03 10:07:50|515.39|509.99|515.44|510.04|515.44|510.04|515.35|509.95|14
1625306880000|2021-07-03 10:08:00|515.43|510.03|515.36|509.96|515.43|510.03|515.36|509.96|13
1625306890000|2021-07-03 10:08:10|515.35|509.95|515.33|509.93|515.37|509.97|515.32|509.92|10
1625306900000|2021-07-03 10:08:20|515.32|509.92|515.18|509.78|515.32|509.92|515.15|509.75|17
1625306910000|2021-07-03 10:08:30|515.2|509.8|515.1|509.7|515.2|509.8|515.1|509.7|7
1625306920000|2021-07-03 10:08:40|515.11|509.71|515.22|509.82|515.22|509.82|515.11|509.71|10
1625306930000|2021-07-03 10:08:50|515.21|509.81|515.03|509.63|515.21|509.81|515.03|509.63|14
1625306940000|2021-07-03 10:09:00|515.05|509.65|515.01|509.61|515.05|509.65|515.01|509.61|8
1625306950000|2021-07-03 10:09:10|515.02|509.62|515.02|509.62|515.03|509.63|515.01|509.61|5
1625306960000|2021-07-03 10:09:20|515.03|509.63|515.15|509.75|515.15|509.75|515.03|509.63|7
1625306970000|2021-07-03 10:09:30|515.14|509.74|515.02|509.62|515.15|509.75|515.02|509.62|8
1625306980000|2021-07-03 10:09:40|514.99|509.59|515.02|509.62|515.04|509.64|514.98|509.58|16
1625306990000|2021-07-03 10:09:50|515.03|509.63|515.03|509.63|515.04|509.64|515.02|509.62|12
1625307000000|2021-07-03 10:10:00|515.06|509.66|514.9|509.5|515.06|509.66|514.9|509.5|12
1625307010000|2021-07-03 10:10:10|514.89|509.49|514.89|509.49|514.89|509.49|514.89|509.49|1
1625307020000|2021-07-03 10:10:20|514.79|509.39|514.5|509.1|514.79|509.39|514.5|509.1|21
1625307030000|2021-07-03 10:10:30|514.51|509.11|514.37|508.97|514.51|509.11|514.34|508.94|12
1625307040000|2021-07-03 10:10:40|514.36|508.96|514.37|508.97|514.37|508.97|514.36|508.96|6
1625307050000|2021-07-03 10:10:50|514.36|508.96|514.35|508.95|514.38|508.98|514.34|508.94|10
1625307060000|2021-07-03 10:11:00|514.36|508.96|514.17|508.77|514.36|508.96|514.16|508.76|9
1625307070000|2021-07-03 10:11:10|514.12|508.72|514.18|508.78|514.18|508.78|514.1|508.7|13
1625307080000|2021-07-03 10:11:20|514.17|508.77|514.2|508.8|514.2|508.8|514.14|508.74|14
1625307090000|2021-07-03 10:11:30|514.29|508.89|514.28|508.88|514.3|508.9|514.28|508.88|6
1625307100000|2021-07-03 10:11:40|514.3|508.9|514.6|509.2|514.6|509.2|514.28|508.88|12
1625307110000|2021-07-03 10:11:50|514.59|509.19|514.64|509.24|514.66|509.26|514.59|509.19|15
1625307120000|2021-07-03 10:12:00|514.65|509.25|514.54|509.14|514.65|509.25|514.51|509.11|11
1625307130000|2021-07-03 10:12:10|514.55|509.15|514.9|509.5|514.91|509.51|514.55|509.15|11
1625307140000|2021-07-03 10:12:20|514.89|509.49|514.68|509.28|514.91|509.51|514.68|509.28|12
1625307150000|2021-07-03 10:12:30|514.66|509.26|514.66|509.26|514.69|509.29|514.66|509.26|5
1625307160000|2021-07-03 10:12:40|514.68|509.28|514.61|509.21|514.68|509.28|514.61|509.21|7
1625307170000|2021-07-03 10:12:50|514.62|509.22|514.32|508.92|514.7|509.3|514.31|508.91|25
1625307180000|2021-07-03 10:13:00|514.34|508.94|514.3|508.9|514.38|508.98|514.3|508.9|16
1625307190000|2021-07-03 10:13:10|514.31|508.91|514.32|508.92|514.33|508.93|514.31|508.91|9
1625307200000|2021-07-03 10:13:20|514.31|508.91|514.22|508.82|514.31|508.91|514.22|508.82|5
1625307210000|2021-07-03 10:13:30|514.21|508.81|514.11|508.71|514.21|508.81|514.09|508.69|9
1625307220000|2021-07-03 10:13:40|514.1|508.7|514.09|508.69|514.1|508.7|514.09|508.69|2
1625307230000|2021-07-03 10:13:50|514.08|508.68|514.12|508.72|514.12|508.72|514.06|508.66|6
1625307240000|2021-07-03 10:14:00|514.11|508.71|514.1|508.7|514.14|508.74|514.09|508.69|10
1625307250000|2021-07-03 10:14:10|514.14|508.74|514.14|508.74|514.14|508.74|514.12|508.72|7
1625307260000|2021-07-03 10:14:20|514.17|508.77|514.15|508.75|514.17|508.77|514.15|508.75|7
1625307270000|2021-07-03 10:14:30|514.14|508.74|514.12|508.72|514.14|508.74|514.11|508.71|12
1625307280000|2021-07-03 10:14:40|514.11|508.71|514.13|508.73|514.13|508.73|514.11|508.71|5
1625307290000|2021-07-03 10:14:50|514.12|508.72|514.12|508.72|514.2|508.8|514.12|508.72|11
1625307300000|2021-07-03 10:15:00|514.17|508.77|514.2|508.8|514.2|508.8|514.11|508.71|11
1625307310000|2021-07-03 10:15:10|514.19|508.79|514.27|508.87|514.33|508.93|514.18|508.78|14
1625307320000|2021-07-03 10:15:20|514.26|508.86|514.09|508.69|514.26|508.86|514.09|508.69|13
1625307330000|2021-07-03 10:15:30|513.98|508.58|514.01|508.61|514.01|508.61|513.98|508.58|3
1625307340000|2021-07-03 10:15:40|513.99|508.59|513.93|508.53|513.99|508.59|513.93|508.53|2
1625307350000|2021-07-03 10:15:50|513.89|508.49|513.71|508.31|513.89|508.49|513.63|508.23|31
1625307360000|2021-07-03 10:16:00|513.69|508.29|513.63|508.23|513.72|508.32|513.59|508.19|17
1625307370000|2021-07-03 10:16:10|513.61|508.21|513.3|507.9|513.61|508.21|513.3|507.9|24
1625307380000|2021-07-03 10:16:20|513.31|507.91|513.31|507.91|513.31|507.91|513.3|507.9|5
1625307390000|2021-07-03 10:16:30|513.32|507.92|513.38|507.98|513.43|508.03|513.3|507.9|12
1625307400000|2021-07-03 10:16:40|513.39|507.99|513.29|507.89|513.39|507.99|513.27|507.87|20
1625307410000|2021-07-03 10:16:50|513.3|507.9|513.3|507.9|513.31|507.91|513.27|507.87|9
1625307420000|2021-07-03 10:17:00|513.31|507.91|513.47|508.07|513.56|508.16|513.31|507.91|26
1625307430000|2021-07-03 10:17:10|513.44|508.04|513.26|507.86|513.44|508.04|513.26|507.86|22
1625307440000|2021-07-03 10:17:20|513.27|507.87|513.3|507.9|513.33|507.93|513.27|507.87|23
1625307450000|2021-07-03 10:17:30|513.31|507.91|513.28|507.88|513.34|507.94|513.25|507.85|16
1625307460000|2021-07-03 10:17:40|513.26|507.86|513.24|507.84|513.27|507.87|513.23|507.83|15
1625307470000|2021-07-03 10:17:50|513.23|507.83|513.24|507.84|513.25|507.85|513.23|507.83|8
1625307480000|2021-07-03 10:18:00|513.23|507.83|513.47|508.07|513.49|508.09|513.23|507.83|24
1625307490000|2021-07-03 10:18:10|513.49|508.09|513.51|508.11|513.52|508.12|513.48|508.08|13
1625307500000|2021-07-03 10:18:20|513.49|508.09|513.48|508.08|513.51|508.11|513.47|508.07|11
1625307510000|2021-07-03 10:18:30|513.55|508.15|513.54|508.14|513.55|508.15|513.51|508.11|10
1625307520000|2021-07-03 10:18:40|513.53|508.13|513.28|507.88|513.53|508.13|513.28|507.88|11
1625307530000|2021-07-03 10:18:50|513.29|507.89|513.27|507.87|513.29|507.89|513.27|507.87|7
1625307540000|2021-07-03 10:19:00|513.26|507.86|513.27|507.87|513.27|507.87|513.26|507.86|4
1625307550000|2021-07-03 10:19:10|513.25|507.85|513.29|507.89|513.31|507.91|513.24|507.84|15
1625307560000|2021-07-03 10:19:20|513.3|507.9|513.37|507.97|513.37|507.97|513.3|507.9|11
1625307570000|2021-07-03 10:19:30|513.36|507.96|513.42|508.02|513.42|508.02|513.36|507.96|7
1625307580000|2021-07-03 10:19:40|513.41|508.01|513.54|508.14|513.55|508.15|513.41|508.01|8
1625307590000|2021-07-03 10:19:50|513.56|508.16|513.57|508.17|513.59|508.19|513.54|508.14|8
1625307600000|2021-07-03 10:20:00|513.59|508.19|513.55|508.15|513.59|508.19|513.55|508.15|3
1625307610000|2021-07-03 10:20:10|513.56|508.16|513.88|508.48|513.89|508.49|513.55|508.15|19
1625307620000|2021-07-03 10:20:20|513.89|508.49|513.91|508.51|513.92|508.52|513.88|508.48|11
1625307630000|2021-07-03 10:20:30|513.92|508.52|513.92|508.52|513.97|508.57|513.91|508.51|17
1625307640000|2021-07-03 10:20:40|513.91|508.51|514.14|508.74|514.14|508.74|513.91|508.51|18
1625307650000|2021-07-03 10:20:50|514.15|508.75|514.14|508.74|514.15|508.75|514.1|508.7|10
1625307660000|2021-07-03 10:21:00|514.13|508.73|514.12|508.72|514.14|508.74|514.1|508.7|16
1625307670000|2021-07-03 10:21:10|514.13|508.73|514.13|508.73|514.13|508.73|514.12|508.72|5
1625307680000|2021-07-03 10:21:20|514.14|508.74|513.95|508.55|514.14|508.74|513.95|508.55|7
1625307690000|2021-07-03 10:21:30|513.94|508.54|513.87|508.47|513.95|508.55|513.82|508.42|23
1625307700000|2021-07-03 10:21:40|513.85|508.45|513.83|508.43|513.85|508.45|513.79|508.39|13
1625307710000|2021-07-03 10:21:50|513.93|508.53|513.87|508.47|513.95|508.55|513.84|508.44|21
1625307720000|2021-07-03 10:22:00|513.86|508.46|513.97|508.57|514.02|508.62|513.86|508.46|14
1625307730000|2021-07-03 10:22:10|513.96|508.56|513.94|508.54|513.96|508.56|513.91|508.51|7
1625307740000|2021-07-03 10:22:20|513.95|508.55|513.99|508.59|514.02|508.62|513.94|508.54|12
1625307750000|2021-07-03 10:22:30|513.98|508.58|513.93|508.53|513.99|508.59|513.93|508.53|10
1625307760000|2021-07-03 10:22:40|513.9|508.5|513.9|508.5|513.92|508.52|513.89|508.49|7
1625307770000|2021-07-03 10:22:50|513.91|508.51|513.92|508.52|513.92|508.52|513.9|508.5|8
1625307780000|2021-07-03 10:23:00|513.94|508.54|513.93|508.53|513.97|508.57|513.93|508.53|10
1625307790000|2021-07-03 10:23:10|513.92|508.52|513.97|508.57|513.98|508.58|513.89|508.49|10
1625307800000|2021-07-03 10:23:20|513.96|508.56|513.95|508.55|513.97|508.57|513.95|508.55|12
1625307810000|2021-07-03 10:23:30|513.93|508.53|513.85|508.45|513.98|508.58|513.85|508.45|12
1625307820000|2021-07-03 10:23:40|513.78|508.38|513.83|508.43|513.88|508.48|513.78|508.38|16
1625307830000|2021-07-03 10:23:50|513.84|508.44|513.9|508.5|513.9|508.5|513.83|508.43|10
1625307840000|2021-07-03 10:24:00|513.89|508.49|513.94|508.54|513.94|508.54|513.86|508.46|10
1625307850000|2021-07-03 10:24:10|513.95|508.55|514.27|508.87|514.27|508.87|513.95|508.55|13
1625307860000|2021-07-03 10:24:20|514.26|508.86|514.14|508.74|514.29|508.89|514.13|508.73|13
1625307870000|2021-07-03 10:24:30|514.15|508.75|514.13|508.73|514.17|508.77|514.13|508.73|7
1625307880000|2021-07-03 10:24:40|514.12|508.72|514.01|508.61|514.13|508.73|513.99|508.59|13
1625307890000|2021-07-03 10:24:50|513.99|508.59|513.97|508.57|513.99|508.59|513.97|508.57|5
1625307900000|2021-07-03 10:25:00|513.96|508.56|514.02|508.62|514.03|508.63|513.96|508.56|18
1625307910000|2021-07-03 10:25:10|514.03|508.63|514.04|508.64|514.07|508.67|513.99|508.59|16
1625307920000|2021-07-03 10:25:20|514.05|508.65|514.1|508.7|514.1|508.7|514.04|508.64|7
1625307930000|2021-07-03 10:25:30|514.11|508.71|513.96|508.56|514.11|508.71|513.95|508.55|14
1625307940000|2021-07-03 10:25:40|513.97|508.57|513.96|508.56|514.03|508.63|513.93|508.53|13
1625307950000|2021-07-03 10:25:50|513.95|508.55|513.96|508.56|513.96|508.56|513.93|508.53|7
1625307960000|2021-07-03 10:26:00|513.98|508.58|513.94|508.54|513.98|508.58|513.91|508.51|11
1625307970000|2021-07-03 10:26:10|513.91|508.51|513.77|508.37|513.93|508.53|513.77|508.37|11
1625307980000|2021-07-03 10:26:20|513.79|508.39|513.82|508.42|513.83|508.43|513.79|508.39|5
1625307990000|2021-07-03 10:26:30|513.81|508.41|513.79|508.39|513.81|508.41|513.79|508.39|5
1625308000000|2021-07-03 10:26:40|513.8|508.4|513.79|508.39|513.8|508.4|513.79|508.39|2
1625308010000|2021-07-03 10:26:50|513.8|508.4|513.83|508.43|513.85|508.45|513.8|508.4|12
1625308020000|2021-07-03 10:27:00|513.82|508.42|514.09|508.69|514.11|508.71|513.82|508.42|21
1625308030000|2021-07-03 10:27:10|514.06|508.66|514.02|508.62|514.06|508.66|514.02|508.62|4
1625308040000|2021-07-03 10:27:20|514.01|508.61|514.13|508.73|514.14|508.74|514|508.6|10
1625308050000|2021-07-03 10:27:30|514.16|508.76|514.17|508.77|514.18|508.78|514.15|508.75|6
1625308060000|2021-07-03 10:27:40|514.19|508.79|514.22|508.82|514.22|508.82|514.19|508.79|5
1625308070000|2021-07-03 10:27:50|514.21|508.81|514.23|508.83|514.23|508.83|514.21|508.81|3
1625308080000|2021-07-03 10:28:00|514.22|508.82|514.22|508.82|514.23|508.83|514.22|508.82|13
1625308090000|2021-07-03 10:28:10|514.23|508.83|514.28|508.88|514.28|508.88|514.23|508.83|4
1625308100000|2021-07-03 10:28:20|514.29|508.89|514.29|508.89|514.3|508.9|514.28|508.88|9
1625308110000|2021-07-03 10:28:30|514.28|508.88|514.29|508.89|514.29|508.89|514.28|508.88|4
1625308120000|2021-07-03 10:28:40|514.28|508.88|514.45|509.05|514.45|509.05|514.28|508.88|9
1625308130000|2021-07-03 10:28:50|514.46|509.06|514.59|509.19|514.59|509.19|514.46|509.06|14
1625308140000|2021-07-03 10:29:00|514.6|509.2|514.58|509.18|514.67|509.27|514.53|509.13|13
1625308150000|2021-07-03 10:29:10|514.61|509.21|514.61|509.21|514.69|509.29|514.61|509.21|11
1625308160000|2021-07-03 10:29:20|514.62|509.22|514.69|509.29|514.69|509.29|514.57|509.17|18
1625308170000|2021-07-03 10:29:30|514.67|509.27|514.8|509.4|514.8|509.4|514.66|509.26|15
1625308180000|2021-07-03 10:29:40|514.81|509.41|514.89|509.49|514.91|509.51|514.81|509.41|14
1625308190000|2021-07-03 10:29:50|514.88|509.48|514.59|509.19|514.88|509.48|514.59|509.19|7
1625308200000|2021-07-03 10:30:00|514.6|509.2|514.76|509.36|514.76|509.36|514.59|509.19|9
1625308210000|2021-07-03 10:30:10|514.77|509.37|514.89|509.49|514.9|509.5|514.77|509.37|11
1625308220000|2021-07-03 10:30:20|514.88|509.48|514.89|509.49|514.89|509.49|514.88|509.48|8
1625308230000|2021-07-03 10:30:30|514.88|509.48|514.91|509.51|514.92|509.52|514.88|509.48|12
1625308240000|2021-07-03 10:30:40|514.95|509.55|514.94|509.54|514.99|509.59|514.94|509.54|11
1625308250000|2021-07-03 10:30:50|514.83|509.43|514.8|509.4|514.83|509.43|514.79|509.39|11
1625308260000|2021-07-03 10:31:00|514.79|509.39|514.76|509.36|514.83|509.43|514.76|509.36|22
1625308270000|2021-07-03 10:31:10|514.75|509.35|514.66|509.26|514.75|509.35|514.63|509.23|13
1625308280000|2021-07-03 10:31:20|514.65|509.25|514.79|509.39|514.79|509.39|514.64|509.24|18
1625308290000|2021-07-03 10:31:30|514.83|509.43|514.86|509.46|514.86|509.46|514.83|509.43|9
1625308300000|2021-07-03 10:31:40|514.85|509.45|515.07|509.67|515.08|509.68|514.85|509.45|14
1625308310000|2021-07-03 10:31:50|515.09|509.69|515.17|509.77|515.17|509.77|515.02|509.62|24
1625308320000|2021-07-03 10:32:00|515.16|509.76|515.09|509.69|515.17|509.77|515.09|509.69|10
1625308330000|2021-07-03 10:32:10|515.02|509.62|515.01|509.61|515.05|509.65|514.99|509.59|17
1625308340000|2021-07-03 10:32:20|515.03|509.63|514.91|509.51|515.03|509.63|514.76|509.36|26
1625308350000|2021-07-03 10:32:30|514.98|509.58|515.03|509.63|515.05|509.65|514.98|509.58|8
1625308360000|2021-07-03 10:32:40|515.05|509.65|515.07|509.67|515.07|509.67|515.03|509.63|7
1625308370000|2021-07-03 10:32:50|515.06|509.66|515.09|509.69|515.11|509.71|515.06|509.66|12
1625308380000|2021-07-03 10:33:00|515.1|509.7|515.08|509.68|515.1|509.7|515.08|509.68|6
1625308390000|2021-07-03 10:33:10|515.06|509.66|515.02|509.62|515.12|509.72|515|509.6|11
1625308400000|2021-07-03 10:33:20|515|509.6|514.83|509.43|515.02|509.62|514.83|509.43|8
1625308410000|2021-07-03 10:33:30|514.8|509.4|514.79|509.39|514.8|509.4|514.79|509.39|4
1625308420000|2021-07-03 10:33:40|514.78|509.38|514.78|509.38|514.78|509.38|514.78|509.38|1
1625308430000|2021-07-03 10:33:50|514.79|509.39|514.81|509.41|514.81|509.41|514.78|509.38|5
1625308440000|2021-07-03 10:34:00|514.79|509.39|514.46|509.06|514.79|509.39|514.44|509.04|15
1625308450000|2021-07-03 10:34:10|514.49|509.09|514.47|509.07|514.5|509.1|514.47|509.07|4
1625308460000|2021-07-03 10:34:20|514.46|509.06|514.46|509.06|514.46|509.06|514.46|509.06|1
1625308470000|2021-07-03 10:34:30|514.47|509.07|514.48|509.08|514.48|509.08|514.47|509.07|2
1625308480000|2021-07-03 10:34:40|514.52|509.12|514.7|509.3|514.7|509.3|514.52|509.12|6
1625308490000|2021-07-03 10:34:50|514.69|509.29|514.69|509.29|514.7|509.3|514.69|509.29|3
1625308500000|2021-07-03 10:35:00|514.68|509.28|514.66|509.26|514.68|509.28|514.63|509.23|7
1625308510000|2021-07-03 10:35:10|514.67|509.27|514.68|509.28|514.68|509.28|514.66|509.26|4
1625308530000|2021-07-03 10:35:30|514.67|509.27|514.69|509.29|514.69|509.29|514.67|509.27|5
1625308540000|2021-07-03 10:35:40|514.68|509.28|514.7|509.3|514.7|509.3|514.68|509.28|5
1625308550000|2021-07-03 10:35:50|514.63|509.23|514.65|509.25|514.65|509.25|514.62|509.22|10
1625308560000|2021-07-03 10:36:00|514.64|509.24|514.5|509.1|514.64|509.24|514.49|509.09|9
1625308570000|2021-07-03 10:36:10|514.35|508.95|514.31|508.91|514.35|508.95|514.28|508.88|13
1625308580000|2021-07-03 10:36:20|514.34|508.94|514.28|508.88|514.34|508.94|514.28|508.88|16
1625308590000|2021-07-03 10:36:30|514.27|508.87|514.19|508.79|514.27|508.87|514.19|508.79|14
1625308600000|2021-07-03 10:36:40|514.18|508.78|514.16|508.76|514.19|508.79|514.16|508.76|7
1625308610000|2021-07-03 10:36:50|514.17|508.77|514.28|508.88|514.29|508.89|514.17|508.77|9
1625308620000|2021-07-03 10:37:00|514.27|508.87|514.36|508.96|514.36|508.96|514.27|508.87|9
1625308630000|2021-07-03 10:37:10|514.37|508.97|514.31|508.91|514.37|508.97|514.31|508.91|10
1625308640000|2021-07-03 10:37:20|514.32|508.92|514.33|508.93|514.34|508.94|514.3|508.9|12
1625308650000|2021-07-03 10:37:30|514.3|508.9|514.28|508.88|514.3|508.9|514.28|508.88|9
1625308660000|2021-07-03 10:37:40|514.29|508.89|514.31|508.91|514.32|508.92|514.28|508.88|8
1625308670000|2021-07-03 10:37:50|514.32|508.92|514.41|509.01|514.44|509.04|514.3|508.9|11
1625308680000|2021-07-03 10:38:00|514.43|509.03|514.49|509.09|514.49|509.09|514.4|509|13
1625308690000|2021-07-03 10:38:10|514.5|509.1|514.51|509.11|514.52|509.12|514.5|509.1|7
1625308700000|2021-07-03 10:38:20|514.52|509.12|514.46|509.06|514.61|509.21|514.43|509.03|20
1625308710000|2021-07-03 10:38:30|514.45|509.05|514.38|508.98|514.46|509.06|514.38|508.98|11
1625308720000|2021-07-03 10:38:40|514.34|508.94|514.17|508.77|514.34|508.94|514.17|508.77|14
1625308730000|2021-07-03 10:38:50|514.18|508.78|514.14|508.74|514.19|508.79|514.09|508.69|13
1625308740000|2021-07-03 10:39:00|514.15|508.75|514.38|508.98|514.41|509.01|514.15|508.75|22
1625308750000|2021-07-03 10:39:10|514.39|508.99|514.41|509.01|514.41|509.01|514.38|508.98|15
1625308760000|2021-07-03 10:39:20|514.43|509.03|514.44|509.04|514.44|509.04|514.41|509.01|15
1625308770000|2021-07-03 10:39:30|514.42|509.02|514.36|508.96|514.43|509.03|514.35|508.95|13
1625308780000|2021-07-03 10:39:40|514.37|508.97|514.36|508.96|514.4|509|514.35|508.95|7
1625308790000|2021-07-03 10:39:50|514.35|508.95|514.32|508.92|514.35|508.95|514.31|508.91|11
1625308800000|2021-07-03 10:40:00|514.34|508.94|514.47|509.07|514.49|509.09|514.34|508.94|15
1625308830000|2021-07-03 10:40:30|514.48|509.08|514.5|509.1|514.5|509.1|514.48|509.08|4
1625308840000|2021-07-03 10:40:40|514.52|509.12|514.56|509.16|514.56|509.16|514.52|509.12|3
1625308850000|2021-07-03 10:40:50|514.55|509.15|514.53|509.13|514.56|509.16|514.53|509.13|4
1625308870000|2021-07-03 10:41:10|514.54|509.14|514.54|509.14|514.54|509.14|514.54|509.14|1
1625308900000|2021-07-03 10:41:40|514.53|509.13|514.53|509.13|514.54|509.14|514.53|509.13|3
1625308910000|2021-07-03 10:41:50|514.54|509.14|514.53|509.13|514.54|509.14|514.52|509.12|8
1625308920000|2021-07-03 10:42:00|514.54|509.14|514.56|509.16|514.56|509.16|514.54|509.14|5
1625308930000|2021-07-03 10:42:10|514.57|509.17|514.55|509.15|514.66|509.26|514.53|509.13|18
1625308940000|2021-07-03 10:42:20|514.52|509.12|514.5|509.1|514.52|509.12|514.5|509.1|2
1625308950000|2021-07-03 10:42:30|514.52|509.12|514.43|509.03|514.52|509.12|514.43|509.03|4
1625308960000|2021-07-03 10:42:40|514.41|509.01|514.51|509.11|514.52|509.12|514.41|509.01|8
1625308970000|2021-07-03 10:42:50|514.49|509.09|514.51|509.11|514.52|509.12|514.49|509.09|10
1625308980000|2021-07-03 10:43:00|514.52|509.12|514.5|509.1|514.52|509.12|514.48|509.08|10
1625308990000|2021-07-03 10:43:10|514.52|509.12|514.51|509.11|514.52|509.12|514.51|509.11|4
1625309000000|2021-07-03 10:43:20|514.52|509.12|514.65|509.25|514.7|509.3|514.5|509.1|17
1625309010000|2021-07-03 10:43:30|514.64|509.24|514.69|509.29|514.71|509.31|514.62|509.22|15
1625309020000|2021-07-03 10:43:40|514.7|509.3|514.66|509.26|514.71|509.31|514.62|509.22|19
1625309030000|2021-07-03 10:43:50|514.63|509.23|514.67|509.27|514.68|509.28|514.63|509.23|22
1625309040000|2021-07-03 10:44:00|514.65|509.25|514.67|509.27|514.68|509.28|514.64|509.24|21
1625309050000|2021-07-03 10:44:10|514.68|509.28|514.62|509.22|514.68|509.28|514.62|509.22|12
1625309060000|2021-07-03 10:44:20|514.63|509.23|514.46|509.06|514.63|509.23|514.46|509.06|14
1625309070000|2021-07-03 10:44:30|514.45|509.05|514.58|509.18|514.58|509.18|514.36|508.96|18
1625309080000|2021-07-03 10:44:40|514.63|509.23|514.64|509.24|514.67|509.27|514.63|509.23|9
1625309090000|2021-07-03 10:44:50|514.63|509.23|514.7|509.3|514.7|509.3|514.63|509.23|5
1625309100000|2021-07-03 10:45:00|514.69|509.29|514.69|509.29|514.69|509.29|514.69|509.29|1
1625309110000|2021-07-03 10:45:10|514.72|509.32|514.72|509.32|514.73|509.33|514.72|509.32|3
1625309120000|2021-07-03 10:45:20|514.73|509.33|514.76|509.36|514.76|509.36|514.73|509.33|2
1625309130000|2021-07-03 10:45:30|514.78|509.38|514.73|509.33|514.78|509.38|514.72|509.32|9
1625309140000|2021-07-03 10:45:40|514.7|509.3|514.56|509.16|514.7|509.3|514.56|509.16|14
1625309150000|2021-07-03 10:45:50|514.58|509.18|514.5|509.1|514.6|509.2|514.49|509.09|13
1625309160000|2021-07-03 10:46:00|514.49|509.09|514.36|508.96|514.49|509.09|514.36|508.96|6
1625309170000|2021-07-03 10:46:10|514.37|508.97|514.31|508.91|514.41|509.01|514.3|508.9|14
1625309180000|2021-07-03 10:46:20|514.3|508.9|514.3|508.9|514.33|508.93|514.3|508.9|13
1625309190000|2021-07-03 10:46:30|514.32|508.92|514.13|508.73|514.32|508.92|514.11|508.71|8
1625309200000|2021-07-03 10:46:40|514.12|508.72|514.11|508.71|514.13|508.73|514.11|508.71|8
1625309210000|2021-07-03 10:46:50|514.12|508.72|514.05|508.65|514.12|508.72|514.04|508.64|8
1625309220000|2021-07-03 10:47:00|514.04|508.64|514.02|508.62|514.06|508.66|513.96|508.56|16
1625309230000|2021-07-03 10:47:10|514.01|508.61|514|508.6|514.02|508.62|514|508.6|4
1625309240000|2021-07-03 10:47:20|514.01|508.61|514.01|508.61|514.02|508.62|514|508.6|10
1625309250000|2021-07-03 10:47:30|514.02|508.62|514.01|508.61|514.04|508.64|514.01|508.61|9
1625309260000|2021-07-03 10:47:40|514.02|508.62|514.03|508.63|514.04|508.64|514.01|508.61|8
1625309270000|2021-07-03 10:47:50|514.02|508.62|514|508.6|514.02|508.62|513.98|508.58|10
1625309280000|2021-07-03 10:48:00|514.01|508.61|513.92|508.52|514.01|508.61|513.92|508.52|10
1625309290000|2021-07-03 10:48:10|513.89|508.49|513.83|508.43|513.89|508.49|513.83|508.43|7
1625309300000|2021-07-03 10:48:20|513.82|508.42|513.82|508.42|513.83|508.43|513.82|508.42|3
1625309310000|2021-07-03 10:48:30|513.8|508.4|513.8|508.4|513.82|508.42|513.8|508.4|7
1625309320000|2021-07-03 10:48:40|513.82|508.42|513.64|508.24|513.83|508.43|513.64|508.24|14
1625309330000|2021-07-03 10:48:50|513.62|508.22|513.56|508.16|513.63|508.23|513.56|508.16|5
1625309350000|2021-07-03 10:49:10|513.54|508.14|513.53|508.13|513.54|508.14|513.52|508.12|7
1625309360000|2021-07-03 10:49:20|513.54|508.14|513.52|508.12|513.54|508.14|513.51|508.11|9
1625309370000|2021-07-03 10:49:30|513.51|508.11|513.51|508.11|513.53|508.13|513.49|508.09|8
1625309380000|2021-07-03 10:49:40|513.5|508.1|513.5|508.1|513.51|508.11|513.5|508.1|3
1625309390000|2021-07-03 10:49:50|513.53|508.13|513.49|508.09|513.53|508.13|513.49|508.09|3
1625309400000|2021-07-03 10:50:00|513.47|508.07|513.45|508.05|513.48|508.08|513.44|508.04|7
1625309410000|2021-07-03 10:50:10|513.46|508.06|513.52|508.12|513.54|508.14|513.46|508.06|16
1625309420000|2021-07-03 10:50:20|513.51|508.11|513.63|508.23|513.65|508.25|513.47|508.07|14
1625309430000|2021-07-03 10:50:30|513.64|508.24|513.68|508.28|513.69|508.29|513.61|508.21|9
1625309440000|2021-07-03 10:50:40|513.69|508.29|513.69|508.29|513.69|508.29|513.68|508.28|3
1625309450000|2021-07-03 10:50:50|513.68|508.28|513.78|508.38|513.78|508.38|513.68|508.28|9
1625309460000|2021-07-03 10:51:00|513.76|508.36|513.78|508.38|513.78|508.38|513.75|508.35|5
1625309470000|2021-07-03 10:51:10|513.77|508.37|513.78|508.38|513.78|508.38|513.77|508.37|14
1625309480000|2021-07-03 10:51:20|513.77|508.37|513.78|508.38|513.78|508.38|513.77|508.37|6
1625309490000|2021-07-03 10:51:30|513.77|508.37|513.79|508.39|513.79|508.39|513.77|508.37|3
1625309500000|2021-07-03 10:51:40|513.8|508.4|513.83|508.43|513.86|508.46|513.79|508.39|11
1625309510000|2021-07-03 10:51:50|513.84|508.44|513.83|508.43|513.84|508.44|513.83|508.43|2
1625309520000|2021-07-03 10:52:00|513.84|508.44|513.82|508.42|513.84|508.44|513.82|508.42|2
1625309530000|2021-07-03 10:52:10|513.83|508.43|513.85|508.45|513.85|508.45|513.83|508.43|2
1625309540000|2021-07-03 10:52:20|513.83|508.43|513.87|508.47|513.9|508.5|513.83|508.43|7
1625309550000|2021-07-03 10:52:30|513.85|508.45|513.87|508.47|513.94|508.54|513.85|508.45|9
1625309560000|2021-07-03 10:52:40|513.84|508.44|513.19|507.79|513.84|508.44|513.19|507.79|25
1625309570000|2021-07-03 10:52:50|513.18|507.78|513.36|507.96|513.36|507.96|513.18|507.78|10
1625309580000|2021-07-03 10:53:00|513.35|507.95|513.3|507.9|513.43|508.03|513.3|507.9|13
1625309590000|2021-07-03 10:53:10|513.38|507.98|513.43|508.03|513.44|508.04|513.37|507.97|10
1625309600000|2021-07-03 10:53:20|513.42|508.02|513.42|508.02|513.43|508.03|513.41|508.01|15
1625309610000|2021-07-03 10:53:30|513.41|508.01|513.47|508.07|513.47|508.07|513.41|508.01|15
1625309620000|2021-07-03 10:53:40|513.53|508.13|513.51|508.11|513.55|508.15|513.51|508.11|11
1625309630000|2021-07-03 10:53:50|513.52|508.12|513.28|507.88|513.56|508.16|513.28|507.88|19
1625309640000|2021-07-03 10:54:00|513.3|507.9|513.34|507.94|513.37|507.97|513.3|507.9|10
1625309650000|2021-07-03 10:54:10|513.33|507.93|513.36|507.96|513.37|507.97|513.33|507.93|10
1625309660000|2021-07-03 10:54:20|513.37|507.97|513.37|507.97|513.37|507.97|513.35|507.95|11
1625309670000|2021-07-03 10:54:30|513.36|507.96|513.48|508.08|513.51|508.11|513.36|507.96|19
1625309680000|2021-07-03 10:54:40|513.47|508.07|513.51|508.11|513.52|508.12|513.47|508.07|8
1625309690000|2021-07-03 10:54:50|513.53|508.13|513.47|508.07|513.53|508.13|513.46|508.06|5
1625309710000|2021-07-03 10:55:10|513.49|508.09|513.49|508.09|513.49|508.09|513.49|508.09|1
1625309720000|2021-07-03 10:55:20|513.48|508.08|513.49|508.09|513.53|508.13|513.48|508.08|9
1625309730000|2021-07-03 10:55:30|513.5|508.1|513.5|508.1|513.53|508.13|513.5|508.1|12
1625309740000|2021-07-03 10:55:40|513.51|508.11|513.48|508.08|513.54|508.14|513.48|508.08|6
1625309750000|2021-07-03 10:55:50|513.5|508.1|513.34|507.94|513.51|508.11|513.33|507.93|10
1625309760000|2021-07-03 10:56:00|513.35|507.95|513.34|507.94|513.36|507.96|513.34|507.94|6
1625309770000|2021-07-03 10:56:10|513.33|507.93|513.3|507.9|513.33|507.93|513.3|507.9|3
1625309780000|2021-07-03 10:56:20|513.28|507.88|513.13|507.73|513.28|507.88|513.13|507.73|9
1625309790000|2021-07-03 10:56:30|513.11|507.71|512.94|507.54|513.11|507.71|512.94|507.54|7
1625309800000|2021-07-03 10:56:40|512.95|507.55|513.06|507.66|513.08|507.68|512.92|507.52|13
1625309810000|2021-07-03 10:56:50|513.07|507.67|513.08|507.68|513.09|507.69|513.03|507.63|17
1625309820000|2021-07-03 10:57:00|513.07|507.67|513.06|507.66|513.09|507.69|513.05|507.65|18
1625309830000|2021-07-03 10:57:10|513.05|507.65|513.04|507.64|513.06|507.66|512.96|507.56|16
1625309840000|2021-07-03 10:57:20|513.03|507.63|513.15|507.75|513.15|507.75|513.02|507.62|17
1625309850000|2021-07-03 10:57:30|513.16|507.76|513.32|507.92|513.32|507.92|513.16|507.76|19
1625309860000|2021-07-03 10:57:40|513.31|507.91|513.6|508.2|513.61|508.21|513.31|507.91|13
1625309870000|2021-07-03 10:57:50|513.61|508.21|513.6|508.2|513.61|508.21|513.6|508.2|10
1625309880000|2021-07-03 10:58:00|513.61|508.21|513.62|508.22|513.62|508.22|513.6|508.2|8
1625309890000|2021-07-03 10:58:10|513.63|508.23|513.43|508.03|513.63|508.23|513.43|508.03|17
1625309900000|2021-07-03 10:58:20|513.42|508.02|513.39|507.99|513.54|508.14|513.39|507.99|22
1625309910000|2021-07-03 10:58:30|513.41|508.01|513.41|508.01|513.42|508.02|513.38|507.98|16
1625309920000|2021-07-03 10:58:40|513.4|508|513.24|507.84|513.43|508.03|513.23|507.83|23
1625309930000|2021-07-03 10:58:50|513.25|507.85|513.23|507.83|513.28|507.88|513.21|507.81|12
1625309940000|2021-07-03 10:59:00|513.22|507.82|513.22|507.82|513.25|507.85|513.22|507.82|10
1625309950000|2021-07-03 10:59:10|513.25|507.85|513.27|507.87|513.31|507.91|513.25|507.85|17
1625309960000|2021-07-03 10:59:20|513.28|507.88|513.3|507.9|513.33|507.93|513.26|507.86|9
1625309970000|2021-07-03 10:59:30|513.32|507.92|513.31|507.91|513.32|507.92|513.29|507.89|10
1625309980000|2021-07-03 10:59:40|513.3|507.9|513.31|507.91|513.31|507.91|513.3|507.9|2
1625309990000|2021-07-03 10:59:50|513.32|507.92|513.31|507.91|513.32|507.92|513.31|507.91|10
1625310000000|2021-07-03 11:00:00|513.32|507.92|513.7|508.3|513.82|508.42|513.31|507.91|26
1625310010000|2021-07-03 11:00:10|513.71|508.31|513.52|508.12|513.71|508.31|513.46|508.06|19
1625310020000|2021-07-03 11:00:20|513.51|508.11|513.36|507.96|513.52|508.12|513.36|507.96|14
1625310030000|2021-07-03 11:00:30|513.35|507.95|513.28|507.88|513.35|507.95|513.24|507.84|16
1625310040000|2021-07-03 11:00:40|513.27|507.87|513.19|507.79|513.33|507.93|513.19|507.79|20
1625310050000|2021-07-03 11:00:50|513.18|507.78|513.18|507.78|513.21|507.81|513.12|507.72|18
1625310060000|2021-07-03 11:01:00|513.16|507.76|513.16|507.76|513.18|507.78|513.13|507.73|17
1625310070000|2021-07-03 11:01:10|513.15|507.75|513.11|507.71|513.17|507.77|513.09|507.69|19
1625310080000|2021-07-03 11:01:20|513.12|507.72|513.11|507.71|513.13|507.73|513.11|507.71|5
1625310090000|2021-07-03 11:01:30|513.1|507.7|513.11|507.71|513.12|507.72|513.1|507.7|5
1625310100000|2021-07-03 11:01:40|513.1|507.7|513.08|507.68|513.1|507.7|513.07|507.67|9
1625310110000|2021-07-03 11:01:50|513.09|507.69|512.95|507.55|513.11|507.71|512.94|507.54|15
1625310120000|2021-07-03 11:02:00|512.94|507.54|512.93|507.53|512.95|507.55|512.92|507.52|13
1625310130000|2021-07-03 11:02:10|512.92|507.52|512.92|507.52|512.94|507.54|512.92|507.52|13
1625310140000|2021-07-03 11:02:20|512.86|507.46|512.84|507.44|512.86|507.46|512.83|507.43|17
1625310150000|2021-07-03 11:02:30|512.85|507.45|512.82|507.42|512.85|507.45|512.82|507.42|15
1625310160000|2021-07-03 11:02:40|512.81|507.41|512.84|507.44|512.86|507.46|512.81|507.41|17
1625310170000|2021-07-03 11:02:50|512.83|507.43|512.82|507.42|512.84|507.44|512.81|507.41|8
1625310180000|2021-07-03 11:03:00|512.81|507.41|512.72|507.32|512.82|507.42|512.71|507.31|15
1625310190000|2021-07-03 11:03:10|512.73|507.33|512.74|507.34|512.74|507.34|512.72|507.32|10
1625310200000|2021-07-03 11:03:20|512.73|507.33|512.82|507.42|512.82|507.42|512.73|507.33|9
1625310210000|2021-07-03 11:03:30|512.81|507.41|512.76|507.36|512.81|507.41|512.75|507.35|17
1625310220000|2021-07-03 11:03:40|512.77|507.37|512.76|507.36|512.78|507.38|512.75|507.35|11
1625310230000|2021-07-03 11:03:50|512.75|507.35|512.76|507.36|512.77|507.37|512.75|507.35|14
1625310240000|2021-07-03 11:04:00|512.74|507.34|512.73|507.33|512.74|507.34|512.72|507.32|10
1625310250000|2021-07-03 11:04:10|512.72|507.32|512.73|507.33|512.73|507.33|512.72|507.32|8
1625310260000|2021-07-03 11:04:20|512.72|507.32|512.74|507.34|512.74|507.34|512.72|507.32|15
1625310270000|2021-07-03 11:04:30|512.73|507.33|512.71|507.31|512.74|507.34|512.7|507.3|12
1625310280000|2021-07-03 11:04:40|512.7|507.3|512.71|507.31|512.71|507.31|512.7|507.3|8
1625310290000|2021-07-03 11:04:50|512.7|507.3|512.7|507.3|512.7|507.3|512.7|507.3|1
1625310300000|2021-07-03 11:05:00|512.69|507.29|512.68|507.28|512.7|507.3|512.67|507.27|8
1625310310000|2021-07-03 11:05:10|512.67|507.27|512.51|507.11|512.67|507.27|512.49|507.09|11
1625310320000|2021-07-03 11:05:20|512.5|507.1|512.49|507.09|512.51|507.11|512.49|507.09|7
1625310330000|2021-07-03 11:05:30|512.29|506.89|512.25|506.85|512.29|506.89|512.25|506.85|11
1625310340000|2021-07-03 11:05:40|512.27|506.87|512.25|506.85|512.29|506.89|512.23|506.83|21
1625310350000|2021-07-03 11:05:50|512.26|506.86|512.24|506.84|512.26|506.86|512.23|506.83|11
1625310360000|2021-07-03 11:06:00|512.25|506.85|512.39|506.99|512.39|506.99|512.25|506.85|12
1625310370000|2021-07-03 11:06:10|512.4|507|512.45|507.05|512.49|507.09|512.4|507|26
1625310380000|2021-07-03 11:06:20|512.44|507.04|512.43|507.03|512.45|507.05|512.43|507.03|8
1625310390000|2021-07-03 11:06:30|512.44|507.04|512.49|507.09|512.5|507.1|512.44|507.04|10
1625310400000|2021-07-03 11:06:40|512.47|507.07|512.44|507.04|512.48|507.08|512.42|507.02|11
1625310410000|2021-07-03 11:06:50|512.45|507.05|512.45|507.05|512.45|507.05|512.44|507.04|7
1625310420000|2021-07-03 11:07:00|512.46|507.06|512.51|507.11|512.51|507.11|512.45|507.05|9
1625310440000|2021-07-03 11:07:20|512.5|507.1|512.87|507.47|512.89|507.49|512.5|507.1|11
1625310450000|2021-07-03 11:07:30|512.85|507.45|512.85|507.45|512.85|507.45|512.84|507.44|5
1625310460000|2021-07-03 11:07:40|512.86|507.46|512.87|507.47|512.94|507.54|512.84|507.44|8
1625310470000|2021-07-03 11:07:50|512.88|507.48|512.87|507.47|512.88|507.48|512.85|507.45|13
1625310480000|2021-07-03 11:08:00|512.86|507.46|512.9|507.5|512.9|507.5|512.86|507.46|14
1625310490000|2021-07-03 11:08:10|512.89|507.49|512.91|507.51|512.92|507.52|512.86|507.46|15
1625310500000|2021-07-03 11:08:20|512.9|507.5|512.91|507.51|512.94|507.54|512.89|507.49|8
1625310510000|2021-07-03 11:08:30|512.9|507.5|512.81|507.41|512.9|507.5|512.81|507.41|10
1625310520000|2021-07-03 11:08:40|512.82|507.42|512.77|507.37|512.82|507.42|512.76|507.36|9
1625310530000|2021-07-03 11:08:50|512.78|507.38|512.84|507.44|512.85|507.45|512.78|507.38|13
1625310540000|2021-07-03 11:09:00|512.85|507.45|512.89|507.49|512.89|507.49|512.85|507.45|13
1625310550000|2021-07-03 11:09:10|512.91|507.51|512.96|507.56|512.96|507.56|512.91|507.51|12
1625310560000|2021-07-03 11:09:20|512.95|507.55|513.02|507.62|513.03|507.63|512.95|507.55|10
1625310570000|2021-07-03 11:09:30|513.01|507.61|512.98|507.58|513.01|507.61|512.98|507.58|8
1625310580000|2021-07-03 11:09:40|512.97|507.57|512.89|507.49|512.97|507.57|512.89|507.49|7
1625310590000|2021-07-03 11:09:50|512.91|507.51|512.89|507.49|512.91|507.51|512.89|507.49|5
1625310600000|2021-07-03 11:10:00|512.9|507.5|512.99|507.59|512.99|507.59|512.9|507.5|6
1625310610000|2021-07-03 11:10:10|512.98|507.58|512.98|507.58|512.98|507.58|512.97|507.57|5
1625310620000|2021-07-03 11:10:20|513|507.6|513.01|507.61|513.02|507.62|513|507.6|4
1625310630000|2021-07-03 11:10:30|513.02|507.62|513.1|507.7|513.1|507.7|513.02|507.62|3
1625310640000|2021-07-03 11:10:40|513.08|507.68|513.05|507.65|513.08|507.68|513.05|507.65|4
1625310650000|2021-07-03 11:10:50|513.02|507.62|513.01|507.61|513.03|507.63|513.01|507.61|6
1625310660000|2021-07-03 11:11:00|512.99|507.59|512.97|507.57|512.99|507.59|512.97|507.57|3
1625310670000|2021-07-03 11:11:10|512.96|507.56|512.82|507.42|512.96|507.56|512.75|507.35|18
1625310680000|2021-07-03 11:11:20|512.84|507.44|512.88|507.48|512.88|507.48|512.81|507.41|9
1625310690000|2021-07-03 11:11:30|512.87|507.47|512.87|507.47|512.88|507.48|512.87|507.47|3
1625310700000|2021-07-03 11:11:40|512.86|507.46|512.94|507.54|512.94|507.54|512.86|507.46|6
1625310710000|2021-07-03 11:11:50|512.95|507.55|512.96|507.56|512.96|507.56|512.94|507.54|6
1625310720000|2021-07-03 11:12:00|512.97|507.57|512.98|507.58|512.98|507.58|512.97|507.57|10
1625310730000|2021-07-03 11:12:10|512.97|507.57|512.94|507.54|512.98|507.58|512.92|507.52|17
1625310740000|2021-07-03 11:12:20|512.95|507.55|512.9|507.5|512.96|507.56|512.89|507.49|14
1625310750000|2021-07-03 11:12:30|512.91|507.51|512.91|507.51|512.91|507.51|512.9|507.5|5
1625310760000|2021-07-03 11:12:40|512.9|507.5|512.94|507.54|512.94|507.54|512.89|507.49|16
1625310770000|2021-07-03 11:12:50|512.93|507.53|512.91|507.51|512.94|507.54|512.91|507.51|9
1625310780000|2021-07-03 11:13:00|512.9|507.5|512.99|507.59|512.99|507.59|512.9|507.5|16
1625310790000|2021-07-03 11:13:10|513|507.6|513|507.6|513.01|507.61|512.99|507.59|7
1625310800000|2021-07-03 11:13:20|512.99|507.59|513.04|507.64|513.06|507.66|512.98|507.58|14
1625310810000|2021-07-03 11:13:30|513.05|507.65|512.99|507.59|513.05|507.65|512.99|507.59|21
1625310820000|2021-07-03 11:13:40|513.01|507.61|513.01|507.61|513.04|507.64|513|507.6|12
1625310830000|2021-07-03 11:13:50|513|507.6|512.91|507.51|513|507.6|512.91|507.51|11
1625310840000|2021-07-03 11:14:00|512.92|507.52|512.97|507.57|512.98|507.58|512.92|507.52|13
1625310850000|2021-07-03 11:14:10|512.98|507.58|512.94|507.54|512.98|507.58|512.94|507.54|10
1625310860000|2021-07-03 11:14:20|512.95|507.55|512.96|507.56|512.97|507.57|512.94|507.54|18
1625310870000|2021-07-03 11:14:30|512.94|507.54|512.98|507.58|512.98|507.58|512.94|507.54|10
1625310880000|2021-07-03 11:14:40|512.97|507.57|513.08|507.68|513.09|507.69|512.96|507.56|18
1625310890000|2021-07-03 11:14:50|513.09|507.69|513.08|507.68|513.09|507.69|513.07|507.67|9
1625310900000|2021-07-03 11:15:00|513.09|507.69|513.09|507.69|513.1|507.7|513.07|507.67|9
1625310910000|2021-07-03 11:15:10|513.08|507.68|513.13|507.73|513.14|507.74|513.08|507.68|11
1625310920000|2021-07-03 11:15:20|513.14|507.74|513.13|507.73|513.14|507.74|513.13|507.73|2
1625310930000|2021-07-03 11:15:30|513.14|507.74|513.25|507.85|513.25|507.85|513.13|507.73|11
1625310940000|2021-07-03 11:15:40|513.27|507.87|513.26|507.86|513.27|507.87|513.25|507.85|8
1625310950000|2021-07-03 11:15:50|513.27|507.87|513.3|507.9|513.32|507.92|513.24|507.84|14
1625310960000|2021-07-03 11:16:00|513.31|507.91|512.98|507.58|513.36|507.96|512.98|507.58|20
1625310970000|2021-07-03 11:16:10|512.99|507.59|512.96|507.56|512.99|507.59|512.96|507.56|8
1625310980000|2021-07-03 11:16:20|512.95|507.55|512.7|507.3|512.95|507.55|512.7|507.3|14
1625310990000|2021-07-03 11:16:30|512.71|507.31|512.59|507.19|512.71|507.31|512.59|507.19|13
1625311000000|2021-07-03 11:16:40|512.6|507.2|512.57|507.17|512.61|507.21|512.57|507.17|11
1625311010000|2021-07-03 11:16:50|512.56|507.16|512.56|507.16|512.57|507.17|512.55|507.15|5
1625311020000|2021-07-03 11:17:00|512.57|507.17|512.48|507.08|512.57|507.17|512.46|507.06|12
1625311030000|2021-07-03 11:17:10|512.47|507.07|512.43|507.03|512.48|507.08|512.43|507.03|7
1625311040000|2021-07-03 11:17:20|512.41|507.01|512.33|506.93|512.41|507.01|512.33|506.93|10
1625311050000|2021-07-03 11:17:30|512.32|506.92|512.31|506.91|512.32|506.92|512.3|506.9|4
1625311060000|2021-07-03 11:17:40|512.29|506.89|511.86|506.46|512.29|506.89|511.86|506.46|20
1625311070000|2021-07-03 11:17:50|511.87|506.47|511.77|506.37|511.89|506.49|511.74|506.34|14
1625311080000|2021-07-03 11:18:00|511.78|506.38|511.82|506.42|511.83|506.43|511.75|506.35|15
1625311090000|2021-07-03 11:18:10|511.83|506.43|511.8|506.4|511.83|506.43|511.79|506.39|19
1625311100000|2021-07-03 11:18:20|511.79|506.39|511.94|506.54|511.96|506.56|511.79|506.39|15
1625311110000|2021-07-03 11:18:30|511.96|506.56|512.01|506.61|512.01|506.61|511.93|506.53|16
1625311120000|2021-07-03 11:18:40|512|506.6|512|506.6|512.02|506.62|511.99|506.59|12
1625311130000|2021-07-03 11:18:50|512.01|506.61|511.89|506.49|512.01|506.61|511.89|506.49|18
1625311140000|2021-07-03 11:19:00|511.84|506.44|511.82|506.42|511.85|506.45|511.81|506.41|21
1625311150000|2021-07-03 11:19:10|511.81|506.41|511.6|506.2|511.83|506.43|511.59|506.19|19
1625311160000|2021-07-03 11:19:20|511.59|506.19|511.41|506.01|511.6|506.2|511.4|506|16
1625311170000|2021-07-03 11:19:30|511.42|506.02|511.42|506.02|511.43|506.03|511.42|506.02|3
1625311180000|2021-07-03 11:19:40|511.41|506.01|511.41|506.01|511.42|506.02|511.41|506.01|7
1625311190000|2021-07-03 11:19:50|511.42|506.02|511.4|506|511.43|506.03|511.4|506|11
1625311200000|2021-07-03 11:20:00|511.39|505.99|511.48|506.08|511.52|506.12|511.37|505.97|13
1625311210000|2021-07-03 11:20:10|511.47|506.07|511.51|506.11|511.51|506.11|511.47|506.07|14
1625311220000|2021-07-03 11:20:20|511.49|506.09|511.48|506.08|511.5|506.1|511.48|506.08|5
1625311230000|2021-07-03 11:20:30|511.47|506.07|511.55|506.15|511.55|506.15|511.47|506.07|10
1625311240000|2021-07-03 11:20:40|511.54|506.14|511.54|506.14|511.54|506.14|511.54|506.14|1
1625311250000|2021-07-03 11:20:50|511.5|506.1|511.38|505.98|511.5|506.1|511.37|505.97|5
1625311260000|2021-07-03 11:21:00|511.39|505.99|511.43|506.03|511.43|506.03|511.39|505.99|4
1625311270000|2021-07-03 11:21:10|511.4|506|511.34|505.94|511.41|506.01|511.34|505.94|12
1625311280000|2021-07-03 11:21:20|511.35|505.95|511.33|505.93|511.35|505.95|511.33|505.93|7
1625311290000|2021-07-03 11:21:30|511.34|505.94|511.34|505.94|511.34|505.94|511.34|505.94|1
1625311300000|2021-07-03 11:21:40|511.32|505.92|511.29|505.89|511.32|505.92|511.28|505.88|6
1625311310000|2021-07-03 11:21:50|511.28|505.88|511.31|505.91|511.31|505.91|511.28|505.88|9
1625311320000|2021-07-03 11:22:00|511.3|505.9|511.17|505.77|511.3|505.9|511.17|505.77|13
1625311330000|2021-07-03 11:22:10|511.18|505.78|511.2|505.8|511.2|505.8|511.16|505.76|11
1625311340000|2021-07-03 11:22:20|511.19|505.79|511.19|505.79|511.21|505.81|511.18|505.78|16
1625311350000|2021-07-03 11:22:30|511.2|505.8|511.2|505.8|511.21|505.81|511.19|505.79|9
1625311360000|2021-07-03 11:22:40|511.21|505.81|511.21|505.81|511.22|505.82|511.2|505.8|13
1625311370000|2021-07-03 11:22:50|511.2|505.8|511.22|505.82|511.22|505.82|511.2|505.8|13
1625311380000|2021-07-03 11:23:00|511.2|505.8|511.21|505.81|511.22|505.82|511.19|505.79|12
1625311390000|2021-07-03 11:23:10|511.22|505.82|511.2|505.8|511.22|505.82|511.2|505.8|6
1625311400000|2021-07-03 11:23:20|511.19|505.79|511.19|505.79|511.19|505.79|511.19|505.79|1
1625311410000|2021-07-03 11:23:30|511.23|505.83|511.27|505.87|511.29|505.89|511.23|505.83|27
1625311420000|2021-07-03 11:23:40|511.24|505.84|511.33|505.93|511.33|505.93|511.24|505.84|6
1625311430000|2021-07-03 11:23:50|511.32|505.92|511.39|505.99|511.39|505.99|511.32|505.92|3
1625311440000|2021-07-03 11:24:00|511.37|505.97|511.26|505.86|511.37|505.97|511.26|505.86|6
1625311450000|2021-07-03 11:24:10|511.27|505.87|511.29|505.89|511.31|505.91|511.27|505.87|12
1625311460000|2021-07-03 11:24:20|511.28|505.88|511.29|505.89|511.29|505.89|511.28|505.88|2
1625311470000|2021-07-03 11:24:30|511.24|505.84|511.25|505.85|511.25|505.85|511.24|505.84|4
1625311480000|2021-07-03 11:24:40|511.24|505.84|511.27|505.87|511.27|505.87|511.24|505.84|9
1625311490000|2021-07-03 11:24:50|511.28|505.88|511.34|505.94|511.35|505.95|511.27|505.87|10
1625311500000|2021-07-03 11:25:00|511.35|505.95|511.48|506.08|511.48|506.08|511.35|505.95|12
1625311510000|2021-07-03 11:25:10|511.47|506.07|511.46|506.06|511.51|506.11|511.46|506.06|5
1625311520000|2021-07-03 11:25:20|511.45|506.05|511.45|506.05|511.45|506.05|511.44|506.04|5
1625311530000|2021-07-03 11:25:30|511.46|506.06|511.46|506.06|511.46|506.06|511.46|506.06|1
1625311540000|2021-07-03 11:25:40|511.45|506.05|511.44|506.04|511.45|506.05|511.44|506.04|2
1625311550000|2021-07-03 11:25:50|511.45|506.05|511.44|506.04|511.45|506.05|511.43|506.03|14
1625311560000|2021-07-03 11:26:00|511.43|506.03|511.42|506.02|511.44|506.04|511.42|506.02|10
1625311570000|2021-07-03 11:26:10|511.43|506.03|511.43|506.03|511.44|506.04|511.42|506.02|9
1625311580000|2021-07-03 11:26:20|511.42|506.02|511.44|506.04|511.45|506.05|511.42|506.02|9
1625311590000|2021-07-03 11:26:30|511.42|506.02|511.36|505.96|511.44|506.04|511.34|505.94|11
1625311600000|2021-07-03 11:26:40|511.35|505.95|511.31|505.91|511.38|505.98|511.31|505.91|10
1625311610000|2021-07-03 11:26:50|511.32|505.92|511.32|505.92|511.33|505.93|511.32|505.92|7
1625311620000|2021-07-03 11:27:00|511.31|505.91|511.33|505.93|511.33|505.93|511.31|505.91|4
1625311630000|2021-07-03 11:27:10|511.32|505.92|511.31|505.91|511.32|505.92|511.31|505.91|2
1625311640000|2021-07-03 11:27:20|511.32|505.92|511.32|505.92|511.34|505.94|511.31|505.91|8
1625311650000|2021-07-03 11:27:30|511.33|505.93|511.32|505.92|511.33|505.93|511.31|505.91|5
1625311660000|2021-07-03 11:27:40|511.33|505.93|511.34|505.94|511.34|505.94|511.33|505.93|4
1625311670000|2021-07-03 11:27:50|511.32|505.92|511.31|505.91|511.34|505.94|511.31|505.91|5
1625311680000|2021-07-03 11:28:00|511.32|505.92|511.32|505.92|511.32|505.92|511.32|505.92|1
1625311690000|2021-07-03 11:28:10|511.31|505.91|511.32|505.92|511.32|505.92|511.31|505.91|2
1625311700000|2021-07-03 11:28:20|511.33|505.93|511.38|505.98|511.38|505.98|511.32|505.92|9
1625311710000|2021-07-03 11:28:30|511.37|505.97|511.38|505.98|511.38|505.98|511.37|505.97|6
1625311720000|2021-07-03 11:28:40|511.37|505.97|511.37|505.97|511.37|505.97|511.37|505.97|1
1625311730000|2021-07-03 11:28:50|511.4|506|511.39|505.99|511.4|506|511.39|505.99|4
1625311740000|2021-07-03 11:29:00|511.4|506|511.4|506|511.41|506.01|511.4|506|7
1625311770000|2021-07-03 11:29:30|511.39|505.99|511.38|505.98|511.39|505.99|511.37|505.97|4
1625311780000|2021-07-03 11:29:40|511.36|505.96|511.4|506|511.41|506.01|511.35|505.95|9
1625311790000|2021-07-03 11:29:50|511.41|506.01|511.39|505.99|511.41|506.01|511.35|505.95|16
1625311800000|2021-07-03 11:30:00|511.4|506|511.47|506.07|511.47|506.07|511.4|506|10
1625311810000|2021-07-03 11:30:10|511.46|506.06|511.4|506|511.47|506.07|511.39|505.99|8
1625311820000|2021-07-03 11:30:20|511.36|505.96|511.36|505.96|511.37|505.97|511.34|505.94|11
1625311830000|2021-07-03 11:30:30|511.35|505.95|511.31|505.91|511.36|505.96|511.31|505.91|7
1625311840000|2021-07-03 11:30:40|511.33|505.93|511.26|505.86|511.33|505.93|511.26|505.86|9
1625311850000|2021-07-03 11:30:50|511.27|505.87|511.18|505.78|511.29|505.89|511.17|505.77|7
1625311870000|2021-07-03 11:31:10|511.16|505.76|511.14|505.74|511.16|505.76|511.12|505.72|6
1625311880000|2021-07-03 11:31:20|511.13|505.73|511.15|505.75|511.15|505.75|511.12|505.72|13
1625311890000|2021-07-03 11:31:30|511.14|505.74|511.14|505.74|511.15|505.75|511.13|505.73|5
1625311900000|2021-07-03 11:31:40|511.13|505.73|511.08|505.68|511.13|505.73|511.08|505.68|13
1625311910000|2021-07-03 11:31:50|511.01|505.61|510.95|505.55|511.01|505.61|510.93|505.53|10
1625311920000|2021-07-03 11:32:00|510.94|505.54|510.82|505.42|510.95|505.55|510.82|505.42|9
1625311930000|2021-07-03 11:32:10|510.8|505.4|510.7|505.3|510.82|505.42|510.69|505.29|22
1625311940000|2021-07-03 11:32:20|510.71|505.31|510.65|505.25|510.71|505.31|510.64|505.24|16
1625311950000|2021-07-03 11:32:30|510.66|505.26|510.6|505.2|510.66|505.26|510.6|505.2|26
1625311960000|2021-07-03 11:32:40|510.59|505.19|510.57|505.17|510.6|505.2|510.57|505.17|11
1625311970000|2021-07-03 11:32:50|510.56|505.16|510.52|505.12|510.57|505.17|510.5|505.1|14
1625311980000|2021-07-03 11:33:00|510.51|505.11|510.48|505.08|510.53|505.13|510.48|505.08|6
1625311990000|2021-07-03 11:33:10|510.49|505.09|510.32|504.92|510.49|505.09|510.29|504.89|16
1625312000000|2021-07-03 11:33:20|510.33|504.93|510.51|505.11|510.52|505.12|510.33|504.93|19
1625312010000|2021-07-03 11:33:30|510.52|505.12|510.51|505.11|510.52|505.12|510.48|505.08|5
1625312020000|2021-07-03 11:33:40|510.52|505.12|510.61|505.21|510.62|505.22|510.52|505.12|11
1625312030000|2021-07-03 11:33:50|510.6|505.2|510.63|505.23|510.64|505.24|510.6|505.2|10
1625312040000|2021-07-03 11:34:00|510.69|505.29|510.63|505.23|510.69|505.29|510.63|505.23|14
1625312050000|2021-07-03 11:34:10|510.58|505.18|510.6|505.2|510.6|505.2|510.58|505.18|2
1625312060000|2021-07-03 11:34:20|510.58|505.18|510.58|505.18|510.59|505.19|510.56|505.16|4
1625312070000|2021-07-03 11:34:30|510.57|505.17|510.52|505.12|510.58|505.18|510.5|505.1|11
1625312080000|2021-07-03 11:34:40|510.51|505.11|510.48|505.08|510.52|505.12|510.48|505.08|10
1625312090000|2021-07-03 11:34:50|510.46|505.06|510.47|505.07|510.47|505.07|510.46|505.06|6
1625312100000|2021-07-03 11:35:00|510.46|505.06|510.42|505.02|510.46|505.06|510.42|505.02|10
1625312110000|2021-07-03 11:35:10|510.41|505.01|510.4|505|510.41|505.01|510.39|504.99|5
1625312120000|2021-07-03 11:35:20|510.43|505.03|510.49|505.09|510.49|505.09|510.42|505.02|11
1625312130000|2021-07-03 11:35:30|510.48|505.08|510.42|505.02|510.49|505.09|510.42|505.02|14
1625312140000|2021-07-03 11:35:40|510.43|505.03|510.34|504.94|510.43|505.03|510.32|504.92|18
1625312150000|2021-07-03 11:35:50|510.32|504.92|510.33|504.93|510.33|504.93|510.31|504.91|10
1625312160000|2021-07-03 11:36:00|510.32|504.92|510.17|504.77|510.33|504.93|510.16|504.76|21
1625312170000|2021-07-03 11:36:10|510.18|504.78|510.03|504.63|510.18|504.78|510.03|504.63|24
1625312180000|2021-07-03 11:36:20|510.04|504.64|509.98|504.58|510.04|504.64|509.96|504.56|23
1625312190000|2021-07-03 11:36:30|509.97|504.57|509.99|504.59|509.99|504.59|509.96|504.56|10
1625312200000|2021-07-03 11:36:40|509.97|504.57|509.98|504.58|509.99|504.59|509.97|504.57|6
1625312210000|2021-07-03 11:36:50|509.97|504.57|509.95|504.55|510.01|504.61|509.94|504.54|11
1625312220000|2021-07-03 11:37:00|509.96|504.56|509.96|504.56|509.97|504.57|509.94|504.54|17
1625312230000|2021-07-03 11:37:10|509.95|504.55|509.9|504.5|509.95|504.55|509.9|504.5|4
1625312240000|2021-07-03 11:37:20|509.86|504.46|509.82|504.42|509.86|504.46|509.64|504.24|15
1625312250000|2021-07-03 11:37:30|509.83|504.43|509.86|504.46|509.86|504.46|509.83|504.43|12
1625312260000|2021-07-03 11:37:40|509.85|504.45|509.85|504.45|509.87|504.47|509.85|504.45|6
1625312270000|2021-07-03 11:37:50|509.86|504.46|509.96|504.56|509.97|504.57|509.85|504.45|16
1625312280000|2021-07-03 11:38:00|510.02|504.62|510.05|504.65|510.06|504.66|510.01|504.61|7
1625312290000|2021-07-03 11:38:10|510.07|504.67|510.06|504.66|510.07|504.67|510.04|504.64|13
1625312300000|2021-07-03 11:38:20|510.05|504.65|510.05|504.65|510.05|504.65|510.05|504.65|1
1625312320000|2021-07-03 11:38:40|509.99|504.59|510.03|504.63|510.03|504.63|509.98|504.58|3
1625312330000|2021-07-03 11:38:50|510|504.6|510|504.6|510|504.6|510|504.6|1
1625312340000|2021-07-03 11:39:00|510.01|504.61|510|504.6|510.01|504.61|510|504.6|2
1625312360000|2021-07-03 11:39:20|509.97|504.57|509.96|504.56|509.98|504.58|509.96|504.56|12
1625312370000|2021-07-03 11:39:30|509.95|504.55|509.94|504.54|509.95|504.55|509.94|504.54|2
1625312380000|2021-07-03 11:39:40|509.95|504.55|509.59|504.19|509.95|504.55|509.59|504.19|15
1625312390000|2021-07-03 11:39:50|509.55|504.15|509.59|504.19|509.63|504.23|509.54|504.14|22
1625312400000|2021-07-03 11:40:00|509.58|504.18|509.6|504.2|509.6|504.2|509.49|504.09|16
1625312410000|2021-07-03 11:40:10|509.61|504.21|509.71|504.31|509.71|504.31|509.52|504.12|22
1625312420000|2021-07-03 11:40:20|509.72|504.32|509.83|504.43|509.83|504.43|509.72|504.32|6
1625312430000|2021-07-03 11:40:30|509.85|504.45|509.71|504.31|509.85|504.45|509.71|504.31|20
1625312440000|2021-07-03 11:40:40|509.72|504.32|509.71|504.31|509.72|504.32|509.71|504.31|4
1625312450000|2021-07-03 11:40:50|509.73|504.33|509.9|504.5|509.9|504.5|509.73|504.33|15
1625312460000|2021-07-03 11:41:00|509.89|504.49|509.9|504.5|509.9|504.5|509.88|504.48|6
1625312470000|2021-07-03 11:41:10|509.92|504.52|510.01|504.61|510.01|504.61|509.92|504.52|6
1625312480000|2021-07-03 11:41:20|510.02|504.62|510.1|504.7|510.11|504.71|510.02|504.62|7
1625312490000|2021-07-03 11:41:30|510.11|504.71|510.13|504.73|510.17|504.77|510.1|504.7|12
1625312500000|2021-07-03 11:41:40|510.18|504.78|510.18|504.78|510.18|504.78|510.17|504.77|9
1625312510000|2021-07-03 11:41:50|510.19|504.79|510.16|504.76|510.19|504.79|510.12|504.72|15
1625312520000|2021-07-03 11:42:00|510.19|504.79|510.17|504.77|510.19|504.79|510.16|504.76|13
1625312530000|2021-07-03 11:42:10|510.16|504.76|510.16|504.76|510.18|504.78|510.14|504.74|8
1625312540000|2021-07-03 11:42:20|510.15|504.75|510.15|504.75|510.15|504.75|510.15|504.75|1
1625312550000|2021-07-03 11:42:30|510.14|504.74|510.03|504.63|510.16|504.76|510.03|504.63|8
1625312560000|2021-07-03 11:42:40|510.02|504.62|510.01|504.61|510.06|504.66|510.01|504.61|22
1625312570000|2021-07-03 11:42:50|510.04|504.64|510.03|504.63|510.06|504.66|510.02|504.62|7
1625312580000|2021-07-03 11:43:00|510.04|504.64|510.06|504.66|510.1|504.7|510.03|504.63|9
1625312590000|2021-07-03 11:43:10|510.05|504.65|510.05|504.65|510.05|504.65|510.04|504.64|5
1625312600000|2021-07-03 11:43:20|510.06|504.66|510.12|504.72|510.12|504.72|510.05|504.65|14
1625312610000|2021-07-03 11:43:30|510.13|504.73|510.11|504.71|510.13|504.73|510.08|504.68|12
1625312620000|2021-07-03 11:43:40|510.09|504.69|510.12|504.72|510.12|504.72|510.09|504.69|3
1625312630000|2021-07-03 11:43:50|510.1|504.7|510.09|504.69|510.1|504.7|510.08|504.68|7
1625312640000|2021-07-03 11:44:00|510.07|504.67|510.07|504.67|510.17|504.77|510.07|504.67|10
1625312650000|2021-07-03 11:44:10|510.08|504.68|510.06|504.66|510.1|504.7|510.05|504.65|14
1625312660000|2021-07-03 11:44:20|510.07|504.67|510.1|504.7|510.12|504.72|510.07|504.67|9
1625312670000|2021-07-03 11:44:30|510.09|504.69|510.1|504.7|510.1|504.7|510.04|504.64|12
1625312680000|2021-07-03 11:44:40|510.09|504.69|510.1|504.7|510.1|504.7|510.08|504.68|5
1625312690000|2021-07-03 11:44:50|510.06|504.66|510.09|504.69|510.1|504.7|510.06|504.66|9
1625312700000|2021-07-03 11:45:00|510.08|504.68|510.22|504.82|510.25|504.85|510.07|504.67|26
1625312710000|2021-07-03 11:45:10|510.21|504.81|510.3|504.9|510.3|504.9|510.18|504.78|20
1625312720000|2021-07-03 11:45:20|510.23|504.83|510.31|504.91|510.32|504.92|510.23|504.83|18
1625312730000|2021-07-03 11:45:30|510.32|504.92|510.38|504.98|510.38|504.98|510.3|504.9|17
1625312740000|2021-07-03 11:45:40|510.39|504.99|510.36|504.96|510.42|505.02|510.34|504.94|25
1625312750000|2021-07-03 11:45:50|510.38|504.98|510.39|504.99|510.39|504.99|510.36|504.96|6
1625312760000|2021-07-03 11:46:00|510.38|504.98|510.22|504.82|510.39|504.99|510.22|504.82|7
1625312770000|2021-07-03 11:46:10|510.23|504.83|510.2|504.8|510.23|504.83|510.15|504.75|22
1625312780000|2021-07-03 11:46:20|510.19|504.79|510.28|504.88|510.29|504.89|510.19|504.79|11
1625312790000|2021-07-03 11:46:30|510.29|504.89|510.29|504.89|510.29|504.89|510.29|504.89|1
1625312800000|2021-07-03 11:46:40|510.3|504.9|510.37|504.97|510.37|504.97|510.3|504.9|10
1625312810000|2021-07-03 11:46:50|510.38|504.98|510.4|505|510.41|505.01|510.37|504.97|10
1625312820000|2021-07-03 11:47:00|510.41|505.01|510.41|505.01|510.43|505.03|510.39|504.99|7
1625312830000|2021-07-03 11:47:10|510.4|505|510.31|504.91|510.41|505.01|510.29|504.89|14
1625312840000|2021-07-03 11:47:20|510.3|504.9|510.33|504.93|510.34|504.94|510.29|504.89|16
1625312850000|2021-07-03 11:47:30|510.32|504.92|510.31|504.91|510.32|504.92|510.28|504.88|23
1625312860000|2021-07-03 11:47:40|510.3|504.9|510.23|504.83|510.33|504.93|510.21|504.81|10
1625312870000|2021-07-03 11:47:50|510.22|504.82|510.24|504.84|510.24|504.84|510.22|504.82|9
1625312880000|2021-07-03 11:48:00|510.27|504.87|510.28|504.88|510.28|504.88|510.25|504.85|8
1625312890000|2021-07-03 11:48:10|510.25|504.85|510.24|504.84|510.28|504.88|510.24|504.84|7
1625312900000|2021-07-03 11:48:20|510.26|504.86|510.26|504.86|510.28|504.88|510.24|504.84|17
1625312910000|2021-07-03 11:48:30|510.23|504.83|510.28|504.88|510.28|504.88|510.23|504.83|9
1625312920000|2021-07-03 11:48:40|510.29|504.89|510.28|504.88|510.29|504.89|510.28|504.88|6
1625312930000|2021-07-03 11:48:50|510.29|504.89|510.31|504.91|510.31|504.91|510.28|504.88|9
1625312940000|2021-07-03 11:49:00|510.32|504.92|510.42|505.02|510.43|505.03|510.32|504.92|8
1625312950000|2021-07-03 11:49:10|510.43|505.03|510.42|505.02|510.44|505.04|510.42|505.02|10
1625312960000|2021-07-03 11:49:20|510.43|505.03|510.35|504.95|510.43|505.03|510.33|504.93|8
1625312970000|2021-07-03 11:49:30|510.37|504.97|510.38|504.98|510.38|504.98|510.34|504.94|9
1625312980000|2021-07-03 11:49:40|510.35|504.95|510.36|504.96|510.39|504.99|510.35|504.95|10
1625312990000|2021-07-03 11:49:50|510.34|504.94|510.34|504.94|510.36|504.96|510.33|504.93|11
1625313000000|2021-07-03 11:50:00|510.36|504.96|510.43|505.03|510.44|505.04|510.35|504.95|11
1625313010000|2021-07-03 11:50:10|510.45|505.05|510.44|505.04|510.46|505.06|510.43|505.03|12
1625313020000|2021-07-03 11:50:20|510.45|505.05|510.45|505.05|510.46|505.06|510.43|505.03|13
1625313030000|2021-07-03 11:50:30|510.46|505.06|510.45|505.05|510.46|505.06|510.43|505.03|9
1625313040000|2021-07-03 11:50:40|510.46|505.06|510.45|505.05|510.46|505.06|510.44|505.04|8
1625313050000|2021-07-03 11:50:50|510.49|505.09|510.5|505.1|510.5|505.1|510.47|505.07|11
1625313060000|2021-07-03 11:51:00|510.49|505.09|510.5|505.1|510.5|505.1|510.49|505.09|2
1625313090000|2021-07-03 11:51:30|510.47|505.07|510.47|505.07|510.47|505.07|510.47|505.07|1
1625313100000|2021-07-03 11:51:40|510.49|505.09|510.45|505.05|510.49|505.09|510.45|505.05|3
1625313110000|2021-07-03 11:51:50|510.44|505.04|510.25|504.85|510.44|505.04|510.24|504.84|9
1625313120000|2021-07-03 11:52:00|510.23|504.83|510.22|504.82|510.24|504.84|510.22|504.82|4
1625313130000|2021-07-03 11:52:10|510.23|504.83|510.25|504.85|510.26|504.86|510.23|504.83|10
1625313140000|2021-07-03 11:52:20|510.26|504.86|510.26|504.86|510.27|504.87|510.25|504.85|13
1625313150000|2021-07-03 11:52:30|510.25|504.85|510.25|504.85|510.28|504.88|510.24|504.84|13
1625313160000|2021-07-03 11:52:40|510.26|504.86|510.3|504.9|510.3|504.9|510.25|504.85|17
1625313170000|2021-07-03 11:52:50|510.31|504.91|510.3|504.9|510.31|504.91|510.3|504.9|4
1625313180000|2021-07-03 11:53:00|510.29|504.89|510.29|504.89|510.31|504.91|510.28|504.88|21
1625313190000|2021-07-03 11:53:10|510.28|504.88|510.29|504.89|510.3|504.9|510.28|504.88|4
1625313200000|2021-07-03 11:53:20|510.3|504.9|510.3|504.9|510.31|504.91|510.29|504.89|15
1625313210000|2021-07-03 11:53:30|510.29|504.89|510.38|504.98|510.38|504.98|510.29|504.89|11
1625313220000|2021-07-03 11:53:40|510.37|504.97|510.57|505.17|510.58|505.18|510.37|504.97|8
1625313230000|2021-07-03 11:53:50|510.58|505.18|510.63|505.23|510.63|505.23|510.58|505.18|10
1625313240000|2021-07-03 11:54:00|510.64|505.24|510.8|505.4|510.82|505.42|510.64|505.24|12
1625313250000|2021-07-03 11:54:10|510.79|505.39|510.75|505.35|510.79|505.39|510.75|505.35|14
1625313260000|2021-07-03 11:54:20|510.76|505.36|510.55|505.15|510.76|505.36|510.55|505.15|17
1625313270000|2021-07-03 11:54:30|510.53|505.13|510.61|505.21|510.62|505.22|510.53|505.13|13
1625313280000|2021-07-03 11:54:40|510.59|505.19|510.61|505.21|510.61|505.21|510.59|505.19|4
1625313290000|2021-07-03 11:54:50|510.6|505.2|510.6|505.2|510.62|505.22|510.6|505.2|7
1625313300000|2021-07-03 11:55:00|510.61|505.21|510.7|505.3|510.71|505.31|510.58|505.18|13
1625313310000|2021-07-03 11:55:10|510.71|505.31|510.82|505.42|510.83|505.43|510.71|505.31|8
1625313320000|2021-07-03 11:55:20|510.79|505.39|510.78|505.38|510.82|505.42|510.78|505.38|6
1625313330000|2021-07-03 11:55:30|510.77|505.37|510.78|505.38|510.78|505.38|510.76|505.36|8
1625313340000|2021-07-03 11:55:40|510.88|505.48|510.86|505.46|510.89|505.49|510.86|505.46|17
1625313350000|2021-07-03 11:55:50|510.87|505.47|510.89|505.49|510.89|505.49|510.86|505.46|16
1625313360000|2021-07-03 11:56:00|510.88|505.48|510.96|505.56|510.96|505.56|510.88|505.48|20
1625313370000|2021-07-03 11:56:10|510.94|505.54|510.95|505.55|510.96|505.56|510.93|505.53|7
1625313380000|2021-07-03 11:56:20|510.93|505.53|510.82|505.42|510.93|505.53|510.81|505.41|13
1625313390000|2021-07-03 11:56:30|510.81|505.41|510.95|505.55|510.95|505.55|510.81|505.41|16
1625313400000|2021-07-03 11:56:40|510.94|505.54|511|505.6|511|505.6|510.94|505.54|6
1625313410000|2021-07-03 11:56:50|510.98|505.58|511|505.6|511|505.6|510.98|505.58|2
1625313440000|2021-07-03 11:57:20|510.99|505.59|510.99|505.59|510.99|505.59|510.99|505.59|1
1625313450000|2021-07-03 11:57:30|511|505.6|511.07|505.67|511.1|505.7|511|505.6|16
1625313460000|2021-07-03 11:57:40|511.08|505.68|511.08|505.68|511.1|505.7|511.01|505.61|18
1625313470000|2021-07-03 11:57:50|511.03|505.63|511.06|505.66|511.09|505.69|511.02|505.62|16
1625313480000|2021-07-03 11:58:00|511.07|505.67|511.07|505.67|511.08|505.68|511.05|505.65|11
1625313490000|2021-07-03 11:58:10|511.08|505.68|511.09|505.69|511.09|505.69|511.07|505.67|8
1625313500000|2021-07-03 11:58:20|511.1|505.7|511.09|505.69|511.1|505.7|511.09|505.69|2
1625313510000|2021-07-03 11:58:30|511.1|505.7|511.09|505.69|511.11|505.71|511.06|505.66|9
1625313520000|2021-07-03 11:58:40|511.05|505.65|511.06|505.66|511.08|505.68|511.05|505.65|6
1625313530000|2021-07-03 11:58:50|511.08|505.68|511.03|505.63|511.08|505.68|511.03|505.63|6
1625313540000|2021-07-03 11:59:00|511.01|505.61|510.89|505.49|511.04|505.64|510.87|505.47|12
1625313550000|2021-07-03 11:59:10|510.91|505.51|510.91|505.51|510.94|505.54|510.91|505.51|6
1625313560000|2021-07-03 11:59:20|510.92|505.52|510.99|505.59|510.99|505.59|510.92|505.52|4
1625313570000|2021-07-03 11:59:30|511|505.6|511.01|505.61|511.01|505.61|510.97|505.57|4
1625313580000|2021-07-03 11:59:40|511.02|505.62|511.02|505.62|511.02|505.62|511.01|505.61|5
1625313590000|2021-07-03 11:59:50|511.04|505.64|511.09|505.69|511.09|505.69|511.04|505.64|5
1625313600000|2021-07-03 12:00:00|511.1|505.7|511.9|506.5|511.9|506.5|511.1|505.7|17
1625313610000|2021-07-03 12:00:10|511.94|506.54|512.07|506.67|512.27|506.87|511.94|506.54|29
1625313620000|2021-07-03 12:00:20|512.03|506.63|511.89|506.49|512.03|506.63|511.89|506.49|9
1625313630000|2021-07-03 12:00:30|511.87|506.47|511.89|506.49|511.91|506.51|511.8|506.4|16
1625313640000|2021-07-03 12:00:40|511.88|506.48|511.89|506.49|511.95|506.55|511.82|506.42|17
1625313650000|2021-07-03 12:00:50|511.85|506.45|511.76|506.36|511.92|506.52|511.76|506.36|12
1625313660000|2021-07-03 12:01:00|511.77|506.37|511.77|506.37|511.77|506.37|511.76|506.36|7
1625313670000|2021-07-03 12:01:10|511.78|506.38|511.78|506.38|511.78|506.38|511.78|506.38|1
1625313680000|2021-07-03 12:01:20|511.77|506.37|511.91|506.51|511.91|506.51|511.77|506.37|11
1625313690000|2021-07-03 12:01:30|511.9|506.5|511.84|506.44|511.9|506.5|511.84|506.44|6
1625313700000|2021-07-03 12:01:40|511.85|506.45|511.84|506.44|511.85|506.45|511.84|506.44|2
1625313710000|2021-07-03 12:01:50|511.83|506.43|511.56|506.16|511.83|506.43|511.56|506.16|7
1625313720000|2021-07-03 12:02:00|511.55|506.15|511.54|506.14|511.56|506.16|511.54|506.14|10
1625313730000|2021-07-03 12:02:10|511.55|506.15|511.49|506.09|511.55|506.15|511.46|506.06|11
1625313740000|2021-07-03 12:02:20|511.51|506.11|511.49|506.09|511.52|506.12|511.48|506.08|14
1625313750000|2021-07-03 12:02:30|511.47|506.07|511.69|506.29|511.69|506.29|511.33|505.93|14
1625313760000|2021-07-03 12:02:40|511.7|506.3|512.42|507.02|512.42|507.02|511.7|506.3|24
1625313770000|2021-07-03 12:02:50|512.43|507.03|512.33|506.93|512.43|507.03|512.32|506.92|8
1625313780000|2021-07-03 12:03:00|512.22|506.82|512.56|507.16|512.66|507.26|512.22|506.82|27
1625313790000|2021-07-03 12:03:10|512.54|507.14|512.92|507.52|512.94|507.54|512.54|507.14|19
1625313800000|2021-07-03 12:03:20|512.95|507.55|512.89|507.49|512.98|507.58|512.87|507.47|12
1625313810000|2021-07-03 12:03:30|512.9|507.5|512.68|507.28|512.96|507.56|512.68|507.28|16
1625313820000|2021-07-03 12:03:40|512.66|507.26|512.71|507.31|512.75|507.35|512.56|507.16|23
1625313830000|2021-07-03 12:03:50|512.73|507.33|512.82|507.42|512.83|507.43|512.66|507.26|26
1625313840000|2021-07-03 12:04:00|512.81|507.41|512.58|507.18|512.84|507.44|512.58|507.18|19
1625313850000|2021-07-03 12:04:10|512.59|507.19|512.78|507.38|512.78|507.38|512.59|507.19|14
1625313860000|2021-07-03 12:04:20|512.79|507.39|512.88|507.48|512.88|507.48|512.79|507.39|9
1625313870000|2021-07-03 12:04:30|512.9|507.5|513.73|508.33|513.74|508.34|512.9|507.5|29
1625313880000|2021-07-03 12:04:40|513.72|508.32|513.94|508.54|513.94|508.54|513.57|508.17|28
1625313890000|2021-07-03 12:04:50|513.93|508.53|514.02|508.62|514.02|508.62|513.85|508.45|26
1625313900000|2021-07-03 12:05:00|514.05|508.65|514.32|508.92|514.38|508.98|513.99|508.59|22
1625313910000|2021-07-03 12:05:10|514.31|508.91|513.93|508.53|514.45|509.05|513.93|508.53|25
1625313920000|2021-07-03 12:05:20|513.94|508.54|513.89|508.49|513.94|508.54|513.81|508.41|21
1625313930000|2021-07-03 12:05:30|513.88|508.48|513.86|508.46|514.06|508.66|513.84|508.44|29
1625313940000|2021-07-03 12:05:40|513.87|508.47|513.8|508.4|513.87|508.47|513.75|508.35|28
1625313950000|2021-07-03 12:05:50|513.79|508.39|513.81|508.41|513.82|508.42|513.75|508.35|19
1625313960000|2021-07-03 12:06:00|513.8|508.4|513.73|508.33|513.84|508.44|513.72|508.32|18
1625313970000|2021-07-03 12:06:10|513.7|508.3|513.53|508.13|513.7|508.3|513.35|507.95|27
1625313980000|2021-07-03 12:06:20|513.52|508.12|513.66|508.26|513.68|508.28|513.52|508.12|16
1625313990000|2021-07-03 12:06:30|513.64|508.24|513.58|508.18|513.65|508.25|513.58|508.18|5
1625314000000|2021-07-03 12:06:40|513.54|508.14|513.28|507.88|513.55|508.15|513.27|507.87|18
1625314010000|2021-07-03 12:06:50|513.27|507.87|513.23|507.83|513.32|507.92|513.21|507.81|16
1625314020000|2021-07-03 12:07:00|513.22|507.82|513.41|508.01|513.41|508.01|513.21|507.81|11
1625314030000|2021-07-03 12:07:10|513.42|508.02|513.31|507.91|513.42|508.02|513.3|507.9|12
1625314040000|2021-07-03 12:07:20|513.29|507.89|513.3|507.9|513.3|507.9|513.29|507.89|2
1625314050000|2021-07-03 12:07:30|513.29|507.89|513.28|507.88|513.33|507.93|513.27|507.87|9
1625314060000|2021-07-03 12:07:40|513.27|507.87|513.17|507.77|513.27|507.87|513.17|507.77|7
1625314070000|2021-07-03 12:07:50|513.14|507.74|513.08|507.68|513.14|507.74|513.06|507.66|9
1625314080000|2021-07-03 12:08:00|513.06|507.66|513.18|507.78|513.18|507.78|513.06|507.66|14
1625314090000|2021-07-03 12:08:10|513.17|507.77|513.22|507.82|513.5|508.1|513.17|507.77|20
1625314100000|2021-07-03 12:08:20|513.15|507.75|513|507.6|513.16|507.76|512.85|507.45|23
1625314110000|2021-07-03 12:08:30|513.01|507.61|512.99|507.59|513.03|507.63|512.96|507.56|8
1625314120000|2021-07-03 12:08:40|512.98|507.58|512.96|507.56|512.99|507.59|512.96|507.56|5
1625314130000|2021-07-03 12:08:50|512.95|507.55|512.54|507.14|512.95|507.55|512.53|507.13|17
1625314140000|2021-07-03 12:09:00|512.57|507.17|512.63|507.23|512.7|507.3|512.56|507.16|20
1625314150000|2021-07-03 12:09:10|512.62|507.22|512.67|507.27|512.67|507.27|512.61|507.21|9
1625314160000|2021-07-03 12:09:20|512.66|507.26|512.67|507.27|512.67|507.27|512.66|507.26|4
1625314170000|2021-07-03 12:09:30|512.66|507.26|512.65|507.25|512.66|507.26|512.65|507.25|2
1625314180000|2021-07-03 12:09:40|512.66|507.26|512.81|507.41|512.86|507.46|512.66|507.26|15
1625314190000|2021-07-03 12:09:50|512.85|507.45|512.9|507.5|512.9|507.5|512.83|507.43|8
1625314200000|2021-07-03 12:10:00|512.89|507.49|512.92|507.52|512.93|507.53|512.89|507.49|10
1625314210000|2021-07-03 12:10:10|512.93|507.53|512.93|507.53|512.95|507.55|512.93|507.53|8
1625314220000|2021-07-03 12:10:20|512.92|507.52|512.94|507.54|512.95|507.55|512.92|507.52|4
1625314230000|2021-07-03 12:10:30|512.93|507.53|512.89|507.49|512.93|507.53|512.87|507.47|6
1625314240000|2021-07-03 12:10:40|512.82|507.42|512.78|507.38|512.82|507.42|512.78|507.38|4
1625314250000|2021-07-03 12:10:50|512.77|507.37|512.73|507.33|512.77|507.37|512.73|507.33|2
1625314260000|2021-07-03 12:11:00|512.74|507.34|512.73|507.33|512.74|507.34|512.73|507.33|2
1625314270000|2021-07-03 12:11:10|512.72|507.32|512.39|506.99|512.73|507.33|512.39|506.99|17
1625314280000|2021-07-03 12:11:20|512.4|507|512.32|506.92|512.44|507.04|512.32|506.92|19
1625314290000|2021-07-03 12:11:30|512.34|506.94|512.18|506.78|512.34|506.94|512.18|506.78|15
1625314300000|2021-07-03 12:11:40|512.17|506.77|512.22|506.82|512.23|506.83|512.16|506.76|9
1625314310000|2021-07-03 12:11:50|512.23|506.83|512.34|506.94|512.34|506.94|512.23|506.83|9
1625314320000|2021-07-03 12:12:00|512.36|506.96|512.41|507.01|512.42|507.02|512.36|506.96|5
1625314330000|2021-07-03 12:12:10|512.42|507.02|512.44|507.04|512.46|507.06|512.42|507.02|16
1625314340000|2021-07-03 12:12:20|512.45|507.05|512.25|506.85|512.45|507.05|512.25|506.85|16
1625314350000|2021-07-03 12:12:30|512.24|506.84|511.97|506.57|512.24|506.84|511.97|506.57|10
1625314360000|2021-07-03 12:12:40|511.96|506.56|511.92|506.52|511.99|506.59|511.91|506.51|13
1625314370000|2021-07-03 12:12:50|511.91|506.51|511.89|506.49|511.94|506.54|511.88|506.48|11
1625314380000|2021-07-03 12:13:00|511.86|506.46|511.41|506.01|511.87|506.47|511.41|506.01|25
1625314390000|2021-07-03 12:13:10|511.39|505.99|511.34|505.94|511.41|506.01|511.29|505.89|20
1625314400000|2021-07-03 12:13:20|511.36|505.96|511.7|506.3|511.71|506.31|511.36|505.96|16
1625314410000|2021-07-03 12:13:30|511.72|506.32|511.78|506.38|511.86|506.46|511.72|506.32|19
1625314420000|2021-07-03 12:13:40|511.77|506.37|511.6|506.2|511.77|506.37|511.56|506.16|20
1625314430000|2021-07-03 12:13:50|511.58|506.18|511.59|506.19|511.61|506.21|511.57|506.17|13
1625314440000|2021-07-03 12:14:00|511.57|506.17|511.57|506.17|511.61|506.21|511.54|506.14|11
1625314450000|2021-07-03 12:14:10|511.58|506.18|511.6|506.2|511.6|506.2|511.57|506.17|6
1625314460000|2021-07-03 12:14:20|511.65|506.25|511.65|506.25|511.67|506.27|511.65|506.25|3
1625314470000|2021-07-03 12:14:30|511.6|506.2|511.6|506.2|511.6|506.2|511.58|506.18|8
1625314490000|2021-07-03 12:14:50|511.61|506.21|511.62|506.22|511.62|506.22|511.61|506.21|2
1625314500000|2021-07-03 12:15:00|511.61|506.21|511.6|506.2|511.61|506.21|511.6|506.2|2
1625314510000|2021-07-03 12:15:10|511.56|506.16|511.32|505.92|511.56|506.16|511.32|505.92|3
1625314520000|2021-07-03 12:15:20|511.22|505.82|511.27|505.87|511.29|505.89|511.18|505.78|16
1625314530000|2021-07-03 12:15:30|511.28|505.88|511.27|505.87|511.35|505.95|511.26|505.86|12
1625314540000|2021-07-03 12:15:40|511.29|505.89|511.31|505.91|511.32|505.92|511.27|505.87|14
1625314550000|2021-07-03 12:15:50|511.33|505.93|511.3|505.9|511.33|505.93|511.29|505.89|18
1625314560000|2021-07-03 12:16:00|511.31|505.91|511.57|506.17|511.58|506.18|511.31|505.91|15
1625314570000|2021-07-03 12:16:10|511.48|506.08|511.39|505.99|511.51|506.11|511.31|505.91|16
1625314580000|2021-07-03 12:16:20|511.36|505.96|511.19|505.79|511.36|505.96|511.19|505.79|10
1625314590000|2021-07-03 12:16:30|511.2|505.8|511.08|505.68|511.2|505.8|511.07|505.67|11
1625314600000|2021-07-03 12:16:40|511.09|505.69|511.03|505.63|511.09|505.69|511.01|505.61|20
1625314610000|2021-07-03 12:16:50|511.02|505.62|510.89|505.49|511.02|505.62|510.89|505.49|6
1625314620000|2021-07-03 12:17:00|510.92|505.52|510.55|505.15|510.97|505.57|510.51|505.11|18
1625314630000|2021-07-03 12:17:10|510.54|505.14|510.6|505.2|510.6|505.2|510.53|505.13|18
1625314640000|2021-07-03 12:17:20|510.57|505.17|510.58|505.18|510.61|505.21|510.56|505.16|22
1625314650000|2021-07-03 12:17:30|510.6|505.2|510.55|505.15|510.6|505.2|510.53|505.13|18
1625314660000|2021-07-03 12:17:40|510.52|505.12|510.49|505.09|510.59|505.19|510.46|505.06|15
1625314670000|2021-07-03 12:17:50|510.48|505.08|510.43|505.03|510.49|505.09|510.39|504.99|15
1625314680000|2021-07-03 12:18:00|510.46|505.06|510.6|505.2|510.6|505.2|510.45|505.05|20
1625314690000|2021-07-03 12:18:10|510.61|505.21|510.78|505.38|510.78|505.38|510.61|505.21|5
1625314700000|2021-07-03 12:18:20|510.75|505.35|510.71|505.31|510.75|505.35|510.68|505.28|14
1625314710000|2021-07-03 12:18:30|510.72|505.32|510.82|505.42|510.82|505.42|510.72|505.32|7
1625314720000|2021-07-03 12:18:40|510.81|505.41|510.8|505.4|510.82|505.42|510.8|505.4|6
1625314730000|2021-07-03 12:18:50|510.83|505.43|510.82|505.42|510.84|505.44|510.8|505.4|8
1625314740000|2021-07-03 12:19:00|510.81|505.41|510.8|505.4|510.81|505.41|510.79|505.39|6
1625314750000|2021-07-03 12:19:10|510.79|505.39|510.8|505.4|510.81|505.41|510.79|505.39|12
1625314760000|2021-07-03 12:19:20|510.79|505.39|510.85|505.45|510.85|505.45|510.79|505.39|7
1625314770000|2021-07-03 12:19:30|510.86|505.46|511|505.6|511.02|505.62|510.86|505.46|10
1625314780000|2021-07-03 12:19:40|511.01|505.61|511.2|505.8|511.2|505.8|511.01|505.61|14
1625314790000|2021-07-03 12:19:50|511.19|505.79|511.21|505.81|511.26|505.86|511.16|505.76|12
1625314800000|2021-07-03 12:20:00|511.22|505.82|511.27|505.87|511.27|505.87|511.21|505.81|8
1625314810000|2021-07-03 12:20:10|511.26|505.86|511.23|505.83|511.29|505.89|511.23|505.83|13
1625314820000|2021-07-03 12:20:20|511.22|505.82|510.81|505.41|511.23|505.83|510.81|505.41|14
1625314830000|2021-07-03 12:20:30|510.79|505.39|510.7|505.3|510.81|505.41|510.7|505.3|22
1625314840000|2021-07-03 12:20:40|510.74|505.34|510.72|505.32|510.79|505.39|510.72|505.32|15
1625314850000|2021-07-03 12:20:50|510.71|505.31|510.99|505.59|510.99|505.59|510.7|505.3|21
1625314860000|2021-07-03 12:21:00|511.02|505.62|510.87|505.47|511.03|505.63|510.87|505.47|16
1625314870000|2021-07-03 12:21:10|510.88|505.48|510.87|505.47|510.88|505.48|510.85|505.45|9
1625314880000|2021-07-03 12:21:20|510.86|505.46|510.96|505.56|510.96|505.56|510.86|505.46|10
1625314890000|2021-07-03 12:21:30|510.95|505.55|510.97|505.57|510.97|505.57|510.93|505.53|10
1625314900000|2021-07-03 12:21:40|510.96|505.56|510.83|505.43|510.96|505.56|510.82|505.42|19
1625314910000|2021-07-03 12:21:50|510.82|505.42|510.76|505.36|510.82|505.42|510.76|505.36|14
1625314920000|2021-07-03 12:22:00|510.77|505.37|510.71|505.31|510.8|505.4|510.69|505.29|19
1625314930000|2021-07-03 12:22:10|510.55|505.15|510.45|505.05|510.55|505.15|510.45|505.05|19
1625314940000|2021-07-03 12:22:20|510.46|505.06|510.84|505.44|510.84|505.44|510.45|505.05|9
1625314950000|2021-07-03 12:22:30|510.83|505.43|510.85|505.45|510.85|505.45|510.83|505.43|11
1625314960000|2021-07-03 12:22:40|510.88|505.48|510.86|505.46|510.88|505.48|510.86|505.46|11
1625314970000|2021-07-03 12:22:50|510.85|505.45|510.84|505.44|510.86|505.46|510.84|505.44|17
1625314980000|2021-07-03 12:23:00|510.85|505.45|511.06|505.66|511.08|505.68|510.85|505.45|12
1625314990000|2021-07-03 12:23:10|511.04|505.64|511.05|505.65|511.06|505.66|511|505.6|10
1625315000000|2021-07-03 12:23:20|511.06|505.66|511.09|505.69|511.09|505.69|511.04|505.64|9
1625315010000|2021-07-03 12:23:30|511.08|505.68|511.05|505.65|511.1|505.7|511.04|505.64|12
1625315020000|2021-07-03 12:23:40|511.06|505.66|511.08|505.68|511.12|505.72|511.06|505.66|6
1625315030000|2021-07-03 12:23:50|511.07|505.67|511.04|505.64|511.07|505.67|511.04|505.64|8
1625315040000|2021-07-03 12:24:00|511.06|505.66|511.04|505.64|511.06|505.66|511.04|505.64|9
1625315050000|2021-07-03 12:24:10|511.03|505.63|510.85|505.45|511.03|505.63|510.83|505.43|15
1625315060000|2021-07-03 12:24:20|510.86|505.46|510.85|505.45|510.88|505.48|510.84|505.44|12
1625315070000|2021-07-03 12:24:30|510.86|505.46|510.81|505.41|510.87|505.47|510.8|505.4|8
1625315080000|2021-07-03 12:24:40|510.8|505.4|510.83|505.43|510.83|505.43|510.75|505.35|8
1625315090000|2021-07-03 12:24:50|510.82|505.42|510.84|505.44|510.86|505.46|510.82|505.42|3
1625315100000|2021-07-03 12:25:00|510.87|505.47|510.88|505.48|510.88|505.48|510.86|505.46|5
1625315110000|2021-07-03 12:25:10|510.87|505.47|510.85|505.45|510.87|505.47|510.85|505.45|2
1625315120000|2021-07-03 12:25:20|510.87|505.47|510.86|505.46|510.87|505.47|510.85|505.45|4
1625315130000|2021-07-03 12:25:30|510.85|505.45|510.86|505.46|510.86|505.46|510.85|505.45|2
1625315140000|2021-07-03 12:25:40|510.87|505.47|510.91|505.51|510.91|505.51|510.87|505.47|3
1625315160000|2021-07-03 12:26:00|510.89|505.49|510.78|505.38|510.89|505.49|510.77|505.37|9
1625315170000|2021-07-03 12:26:10|510.77|505.37|510.63|505.23|510.78|505.38|510.62|505.22|10
1625315180000|2021-07-03 12:26:20|510.61|505.21|510.36|504.96|510.61|505.21|510.36|504.96|15
1625315190000|2021-07-03 12:26:30|510.37|504.97|510.35|504.95|510.37|504.97|510.33|504.93|11
1625315200000|2021-07-03 12:26:40|510.36|504.96|510.26|504.86|510.36|504.96|510.25|504.85|21
1625315210000|2021-07-03 12:26:50|510.25|504.85|510.28|504.88|510.28|504.88|510.25|504.85|10
1625315220000|2021-07-03 12:27:00|510.27|504.87|510.32|504.92|510.32|504.92|510.27|504.87|8
1625315230000|2021-07-03 12:27:10|510.31|504.91|510.43|505.03|510.43|505.03|510.31|504.91|16
1625315240000|2021-07-03 12:27:20|510.42|505.02|510.55|505.15|510.59|505.19|510.41|505.01|13
1625315250000|2021-07-03 12:27:30|510.53|505.13|510.58|505.18|510.59|505.19|510.43|505.03|18
1625315260000|2021-07-03 12:27:40|510.59|505.19|510.65|505.25|510.66|505.26|510.59|505.19|18
1625315270000|2021-07-03 12:27:50|510.64|505.24|510.51|505.11|510.65|505.25|510.51|505.11|10
1625315280000|2021-07-03 12:28:00|510.53|505.13|510.56|505.16|510.58|505.18|510.52|505.12|13
1625315290000|2021-07-03 12:28:10|510.57|505.17|510.58|505.18|510.59|505.19|510.57|505.17|3
1625315300000|2021-07-03 12:28:20|510.59|505.19|510.67|505.27|510.67|505.27|510.56|505.16|9
1625315310000|2021-07-03 12:28:30|510.66|505.26|510.71|505.31|510.72|505.32|510.66|505.26|12
1625315320000|2021-07-03 12:28:40|510.7|505.3|510.71|505.31|510.72|505.32|510.7|505.3|7
1625315330000|2021-07-03 12:28:50|510.7|505.3|510.71|505.31|510.71|505.31|510.7|505.3|10
1625315340000|2021-07-03 12:29:00|510.7|505.3|510.71|505.31|510.72|505.32|510.7|505.3|4
1625315350000|2021-07-03 12:29:10|510.73|505.33|511|505.6|511.01|505.61|510.73|505.33|17
1625315360000|2021-07-03 12:29:20|511.01|505.61|510.97|505.57|511.01|505.61|510.95|505.55|15
1625315370000|2021-07-03 12:29:30|510.96|505.56|510.99|505.59|510.99|505.59|510.96|505.56|7
1625315380000|2021-07-03 12:29:40|511|505.6|511|505.6|511|505.6|510.97|505.57|5
1625315390000|2021-07-03 12:29:50|511.01|505.61|511.01|505.61|511.01|505.61|511.01|505.61|1
1625315400000|2021-07-03 12:30:00|511.02|505.62|511.11|505.71|511.15|505.75|511.01|505.61|8
1625315410000|2021-07-03 12:30:10|511.03|505.63|510.64|505.24|511.03|505.63|510.64|505.24|23
1625315420000|2021-07-03 12:30:20|510.65|505.25|510.67|505.27|510.67|505.27|510.65|505.25|13
1625315430000|2021-07-03 12:30:30|510.65|505.25|510.66|505.26|510.68|505.28|510.65|505.25|7
1625315440000|2021-07-03 12:30:40|510.65|505.25|510.58|505.18|510.66|505.26|510.58|505.18|4
1625315450000|2021-07-03 12:30:50|510.57|505.17|510.61|505.21|510.62|505.22|510.57|505.17|9
1625315460000|2021-07-03 12:31:00|510.6|505.2|510.63|505.23|510.63|505.23|510.6|505.2|8
1625315470000|2021-07-03 12:31:10|510.67|505.27|510.61|505.21|510.67|505.27|510.6|505.2|8
1625315480000|2021-07-03 12:31:20|510.58|505.18|510.57|505.17|510.58|505.18|510.56|505.16|4
1625315490000|2021-07-03 12:31:30|510.56|505.16|510.58|505.18|510.58|505.18|510.54|505.14|8
1625315500000|2021-07-03 12:31:40|510.62|505.22|510.56|505.16|510.62|505.22|510.56|505.16|6
1625315510000|2021-07-03 12:31:50|510.57|505.17|510.63|505.23|510.65|505.25|510.56|505.16|10
1625315520000|2021-07-03 12:32:00|510.62|505.22|510.51|505.11|510.64|505.24|510.51|505.11|11
1625315530000|2021-07-03 12:32:10|510.46|505.06|510.46|505.06|510.46|505.06|510.44|505.04|4
1625315540000|2021-07-03 12:32:20|510.53|505.13|510.53|505.13|510.53|505.13|510.53|505.13|1
1625315550000|2021-07-03 12:32:30|510.54|505.14|510.57|505.17|510.59|505.19|510.52|505.12|12
1625315560000|2021-07-03 12:32:40|510.58|505.18|510.63|505.23|510.63|505.23|510.56|505.16|10
1625315570000|2021-07-03 12:32:50|510.57|505.17|510.62|505.22|510.63|505.23|510.57|505.17|9
1625315580000|2021-07-03 12:33:00|510.63|505.23|510.73|505.33|510.73|505.33|510.61|505.21|8
1625315590000|2021-07-03 12:33:10|510.74|505.34|510.71|505.31|510.74|505.34|510.71|505.31|4
1625315600000|2021-07-03 12:33:20|510.73|505.33|510.73|505.33|510.73|505.33|510.71|505.31|3
1625315610000|2021-07-03 12:33:30|510.74|505.34|510.72|505.32|510.74|505.34|510.72|505.32|2
1625315620000|2021-07-03 12:33:40|510.74|505.34|510.72|505.32|510.74|505.34|510.72|505.32|2
1625315630000|2021-07-03 12:33:50|510.73|505.33|510.64|505.24|510.73|505.33|510.64|505.24|3
1625315640000|2021-07-03 12:34:00|510.66|505.26|510.66|505.26|510.66|505.26|510.66|505.26|1
1625315650000|2021-07-03 12:34:10|510.68|505.28|510.66|505.26|510.68|505.28|510.66|505.26|2
1625315660000|2021-07-03 12:34:20|510.68|505.28|510.68|505.28|510.68|505.28|510.68|505.28|1
1625315670000|2021-07-03 12:34:30|510.66|505.26|510.66|505.26|510.66|505.26|510.66|505.26|1
1625315690000|2021-07-03 12:34:50|510.68|505.28|510.52|505.12|510.68|505.28|510.38|504.98|22
1625315700000|2021-07-03 12:35:00|510.36|504.96|510.16|504.76|510.36|504.96|510.14|504.74|12
1625315710000|2021-07-03 12:35:10|510.27|504.87|510.12|504.72|510.3|504.9|510.12|504.72|12
1625315720000|2021-07-03 12:35:20|510.14|504.74|510.02|504.62|510.14|504.74|510.01|504.61|15
1625315730000|2021-07-03 12:35:30|510.03|504.63|509.98|504.58|510.03|504.63|509.96|504.56|11
1625315740000|2021-07-03 12:35:40|509.97|504.57|509.97|504.57|509.99|504.59|509.97|504.57|9
1625315750000|2021-07-03 12:35:50|509.98|504.58|509.95|504.55|509.98|504.58|509.95|504.55|7
1625315760000|2021-07-03 12:36:00|509.94|504.54|509.96|504.56|510|504.6|509.93|504.53|18
1625315770000|2021-07-03 12:36:10|509.97|504.57|509.96|504.56|509.97|504.57|509.94|504.54|7
1625315780000|2021-07-03 12:36:20|509.95|504.55|509.98|504.58|509.99|504.59|509.93|504.53|11
1625315790000|2021-07-03 12:36:30|509.99|504.59|510.03|504.63|510.04|504.64|509.99|504.59|6
1625315800000|2021-07-03 12:36:40|510.02|504.62|510.03|504.63|510.04|504.64|510.02|504.62|8
1625315810000|2021-07-03 12:36:50|510.04|504.64|510.05|504.65|510.06|504.66|510.04|504.64|4
1625315820000|2021-07-03 12:37:00|510.04|504.64|510.04|504.64|510.05|504.65|510.04|504.64|9
1625315830000|2021-07-03 12:37:10|510.05|504.65|510.09|504.69|510.11|504.71|510.03|504.63|12
1625315840000|2021-07-03 12:37:20|510.1|504.7|510.1|504.7|510.12|504.72|510.1|504.7|12
1625315850000|2021-07-03 12:37:30|510.12|504.72|510.11|504.71|510.12|504.72|510.1|504.7|6
1625315860000|2021-07-03 12:37:40|510.1|504.7|510.1|504.7|510.11|504.71|510.09|504.69|5
1625315870000|2021-07-03 12:37:50|510.09|504.69|510.1|504.7|510.1|504.7|510.09|504.69|2
1625315880000|2021-07-03 12:38:00|510.11|504.71|510.12|504.72|510.12|504.72|510.1|504.7|8
1625315890000|2021-07-03 12:38:10|510.14|504.74|510.35|504.95|510.37|504.97|510.14|504.74|5
1625315900000|2021-07-03 12:38:20|510.34|504.94|510.05|504.65|510.34|504.94|510.03|504.63|15
1625315910000|2021-07-03 12:38:30|510.07|504.67|510.03|504.63|510.07|504.67|510.03|504.63|12
1625315920000|2021-07-03 12:38:40|510.04|504.64|510.01|504.61|510.04|504.64|509.99|504.59|19
1625315930000|2021-07-03 12:38:50|509.99|504.59|509.98|504.58|510|504.6|509.96|504.56|8
1625315940000|2021-07-03 12:39:00|509.96|504.56|509.96|504.56|509.98|504.58|509.96|504.56|7
1625315950000|2021-07-03 12:39:10|509.98|504.58|509.96|504.56|509.98|504.58|509.96|504.56|2
1625315960000|2021-07-03 12:39:20|509.98|504.58|509.9|504.5|509.98|504.58|509.9|504.5|4
1625315970000|2021-07-03 12:39:30|509.89|504.49|509.9|504.5|509.9|504.5|509.89|504.49|2
1625315980000|2021-07-03 12:39:40|509.89|504.49|509.9|504.5|509.9|504.5|509.89|504.49|2
1625315990000|2021-07-03 12:39:50|509.91|504.51|509.9|504.5|509.91|504.51|509.9|504.5|2
1625316000000|2021-07-03 12:40:00|509.92|504.52|509.92|504.52|509.92|504.52|509.92|504.52|1
1625316010000|2021-07-03 12:40:10|509.89|504.49|509.66|504.26|509.91|504.51|509.66|504.26|15
1625316020000|2021-07-03 12:40:20|509.65|504.25|509.8|504.4|509.8|504.4|509.65|504.25|15
1625316030000|2021-07-03 12:40:30|509.79|504.39|509.79|504.39|509.81|504.41|509.78|504.38|21
1625316040000|2021-07-03 12:40:40|509.78|504.38|509.76|504.36|509.79|504.39|509.75|504.35|8
1625316050000|2021-07-03 12:40:50|509.75|504.35|509.72|504.32|509.77|504.37|509.72|504.32|10
1625316060000|2021-07-03 12:41:00|509.73|504.33|509.76|504.36|509.77|504.37|509.73|504.33|15
1625316070000|2021-07-03 12:41:10|509.75|504.35|509.78|504.38|509.79|504.39|509.74|504.34|8
1625316080000|2021-07-03 12:41:20|509.77|504.37|509.71|504.31|509.79|504.39|509.71|504.31|14
1625316090000|2021-07-03 12:41:30|509.73|504.33|509.71|504.31|509.73|504.33|509.7|504.3|19
1625316100000|2021-07-03 12:41:40|509.73|504.33|509.75|504.35|509.75|504.35|509.7|504.3|24
1625316110000|2021-07-03 12:41:50|509.76|504.36|509.63|504.23|509.76|504.36|509.63|504.23|21
1625316120000|2021-07-03 12:42:00|509.62|504.22|509.69|504.29|509.7|504.3|509.59|504.19|10
1625316130000|2021-07-03 12:42:10|509.58|504.18|509.58|504.18|509.58|504.18|509.58|504.18|1
1625316150000|2021-07-03 12:42:30|509.57|504.17|509.58|504.18|509.59|504.19|509.57|504.17|4
1625316160000|2021-07-03 12:42:40|509.59|504.19|509.59|504.19|509.59|504.19|509.58|504.18|13
1625316170000|2021-07-03 12:42:50|509.58|504.18|509.62|504.22|509.62|504.22|509.58|504.18|6
1625316180000|2021-07-03 12:43:00|509.71|504.31|509.81|504.41|509.82|504.42|509.67|504.27|18
1625316190000|2021-07-03 12:43:10|509.8|504.4|509.82|504.42|509.82|504.42|509.8|504.4|7
1625316200000|2021-07-03 12:43:20|509.85|504.45|509.9|504.5|509.93|504.53|509.85|504.45|19
1625316210000|2021-07-03 12:43:30|509.89|504.49|509.88|504.48|509.9|504.5|509.88|504.48|3
1625316220000|2021-07-03 12:43:40|509.89|504.49|509.9|504.5|509.9|504.5|509.89|504.49|4
1625316230000|2021-07-03 12:43:50|509.91|504.51|510.03|504.63|510.03|504.63|509.9|504.5|11
1625316240000|2021-07-03 12:44:00|510.02|504.62|510.01|504.61|510.03|504.63|510|504.6|9
1625316250000|2021-07-03 12:44:10|510.06|504.66|510.17|504.77|510.17|504.77|510.06|504.66|7
1625316260000|2021-07-03 12:44:20|510.18|504.78|510.12|504.72|510.25|504.85|510.11|504.71|19
1625316270000|2021-07-03 12:44:30|510.14|504.74|510.24|504.84|510.27|504.87|510.12|504.72|14
1625316280000|2021-07-03 12:44:40|510.23|504.83|510.16|504.76|510.24|504.84|510.13|504.73|11
1625316290000|2021-07-03 12:44:50|510.14|504.74|510.15|504.75|510.16|504.76|510.14|504.74|6
1625316300000|2021-07-03 12:45:00|510.16|504.76|510.14|504.74|510.16|504.76|510.12|504.72|10
1625316310000|2021-07-03 12:45:10|510.13|504.73|510.13|504.73|510.14|504.74|510.12|504.72|9
1625316320000|2021-07-03 12:45:20|510.14|504.74|510.13|504.73|510.15|504.75|510.12|504.72|8
1625316330000|2021-07-03 12:45:30|510.12|504.72|510.14|504.74|510.15|504.75|510.12|504.72|9
1625316340000|2021-07-03 12:45:40|510.15|504.75|509.91|504.51|510.15|504.75|509.91|504.51|14
1625316350000|2021-07-03 12:45:50|509.9|504.5|509.88|504.48|509.9|504.5|509.88|504.48|2
1625316370000|2021-07-03 12:46:10|509.89|504.49|509.87|504.47|509.91|504.51|509.87|504.47|7
1625316380000|2021-07-03 12:46:20|509.88|504.48|509.87|504.47|509.88|504.48|509.87|504.47|2
1625316400000|2021-07-03 12:46:40|509.88|504.48|509.84|504.44|509.88|504.48|509.84|504.44|5
1625316410000|2021-07-03 12:46:50|509.85|504.45|509.85|504.45|509.85|504.45|509.83|504.43|5
1625316420000|2021-07-03 12:47:00|509.84|504.44|509.83|504.43|509.84|504.44|509.83|504.43|4
1625316430000|2021-07-03 12:47:10|509.84|504.44|509.83|504.43|509.84|504.44|509.83|504.43|6
1625316440000|2021-07-03 12:47:20|509.84|504.44|509.86|504.46|509.87|504.47|509.84|504.44|12
1625316450000|2021-07-03 12:47:30|509.87|504.47|509.86|504.46|509.88|504.48|509.86|504.46|8
1625316460000|2021-07-03 12:47:40|509.87|504.47|509.86|504.46|509.87|504.47|509.85|504.45|5
1625316480000|2021-07-03 12:48:00|509.85|504.45|509.85|504.45|509.85|504.45|509.84|504.44|3
1625316490000|2021-07-03 12:48:10|509.84|504.44|509.86|504.46|509.86|504.46|509.84|504.44|9
1625316500000|2021-07-03 12:48:20|509.85|504.45|509.83|504.43|509.85|504.45|509.82|504.42|12
1625316510000|2021-07-03 12:48:30|509.82|504.42|509.75|504.35|509.83|504.43|509.74|504.34|9
1625316520000|2021-07-03 12:48:40|509.76|504.36|509.78|504.38|509.78|504.38|509.76|504.36|3
1625316530000|2021-07-03 12:48:50|509.77|504.37|509.68|504.28|509.77|504.37|509.68|504.28|7
1625316540000|2021-07-03 12:49:00|509.69|504.29|509.56|504.16|509.69|504.29|509.53|504.13|20
1625316550000|2021-07-03 12:49:10|509.55|504.15|509.53|504.13|509.56|504.16|509.53|504.13|20
1625316560000|2021-07-03 12:49:20|509.57|504.17|509.65|504.25|509.68|504.28|509.57|504.17|17
1625316570000|2021-07-03 12:49:30|509.64|504.24|509.55|504.15|509.66|504.26|509.5|504.1|14
1625316580000|2021-07-03 12:49:40|509.56|504.16|509.66|504.26|509.66|504.26|509.56|504.16|9
1625316590000|2021-07-03 12:49:50|509.67|504.27|509.64|504.24|509.67|504.27|509.62|504.22|13
1625316600000|2021-07-03 12:50:00|509.65|504.25|509.67|504.27|509.67|504.27|509.64|504.24|7
1625316610000|2021-07-03 12:50:10|509.68|504.28|509.67|504.27|509.68|504.28|509.67|504.27|8
1625316620000|2021-07-03 12:50:20|509.68|504.28|509.72|504.32|509.75|504.35|509.67|504.27|6
1625316630000|2021-07-03 12:50:30|509.74|504.34|509.72|504.32|509.74|504.34|509.71|504.31|6
1625316640000|2021-07-03 12:50:40|509.74|504.34|509.71|504.31|509.74|504.34|509.71|504.31|3
1625316650000|2021-07-03 12:50:50|509.73|504.33|509.84|504.44|509.84|504.44|509.73|504.33|7
1625316660000|2021-07-03 12:51:00|509.85|504.45|509.98|504.58|509.98|504.58|509.85|504.45|6
1625316670000|2021-07-03 12:51:10|509.99|504.59|509.98|504.58|510|504.6|509.98|504.58|4
1625316680000|2021-07-03 12:51:20|509.96|504.56|509.94|504.54|509.96|504.56|509.94|504.54|4
1625316690000|2021-07-03 12:51:30|509.93|504.53|509.94|504.54|509.94|504.54|509.93|504.53|2
1625316700000|2021-07-03 12:51:40|509.93|504.53|509.96|504.56|509.96|504.56|509.93|504.53|5
1625316710000|2021-07-03 12:51:50|509.95|504.55|510.05|504.65|510.06|504.66|509.95|504.55|9
1625316720000|2021-07-03 12:52:00|510.06|504.66|510.06|504.66|510.06|504.66|510.06|504.66|1
1625316730000|2021-07-03 12:52:10|510.05|504.65|510.19|504.79|510.22|504.82|510.05|504.65|16
1625316740000|2021-07-03 12:52:20|510.2|504.8|510.21|504.81|510.24|504.84|510.2|504.8|15
1625316750000|2021-07-03 12:52:30|510.2|504.8|510.21|504.81|510.21|504.81|510.2|504.8|4
1625316760000|2021-07-03 12:52:40|510.25|504.85|510.2|504.8|510.25|504.85|510.2|504.8|6
1625316770000|2021-07-03 12:52:50|510.19|504.79|510.19|504.79|510.2|504.8|510.18|504.78|11
1625316780000|2021-07-03 12:53:00|510.18|504.78|510.26|504.86|510.26|504.86|510.18|504.78|7
1625316790000|2021-07-03 12:53:10|510.25|504.85|510.28|504.88|510.28|504.88|510.25|504.85|3
1625316800000|2021-07-03 12:53:20|510.29|504.89|510.3|504.9|510.3|504.9|510.29|504.89|4
1625316810000|2021-07-03 12:53:30|510.31|504.91|510.29|504.89|510.31|504.91|510.29|504.89|6
1625316820000|2021-07-03 12:53:40|510.3|504.9|510.3|504.9|510.3|504.9|510.3|504.9|1
1625316830000|2021-07-03 12:53:50|510.34|504.94|510.58|505.18|510.58|505.18|510.33|504.93|10
1625316840000|2021-07-03 12:54:00|510.59|505.19|510.49|505.09|510.6|505.2|510.48|505.08|18
1625316850000|2021-07-03 12:54:10|510.52|505.12|510.54|505.14|510.54|505.14|510.51|505.11|7
1625316860000|2021-07-03 12:54:20|510.53|505.13|510.55|505.15|510.56|505.16|510.53|505.13|5
1625316870000|2021-07-03 12:54:30|510.56|505.16|510.56|505.16|510.56|505.16|510.55|505.15|3
1625316880000|2021-07-03 12:54:40|510.55|505.15|510.57|505.17|510.57|505.17|510.55|505.15|4
1625316890000|2021-07-03 12:54:50|510.56|505.16|510.56|505.16|510.57|505.17|510.53|505.13|21
1625316900000|2021-07-03 12:55:00|510.55|505.15|510.33|504.93|510.55|505.15|510.33|504.93|18
1625316910000|2021-07-03 12:55:10|510.26|504.86|510.2|504.8|510.26|504.86|510.2|504.8|5
1625316920000|2021-07-03 12:55:20|510.08|504.68|509.99|504.59|510.08|504.68|509.99|504.59|8
1625316930000|2021-07-03 12:55:30|509.98|504.58|509.95|504.55|510|504.6|509.95|504.55|4
1625316940000|2021-07-03 12:55:40|509.96|504.56|509.96|504.56|509.96|504.56|509.93|504.53|7
1625316950000|2021-07-03 12:55:50|509.95|504.55|510|504.6|510|504.6|509.95|504.55|7
1625316960000|2021-07-03 12:56:00|509.98|504.58|509.84|504.44|509.98|504.58|509.84|504.44|6
1625316970000|2021-07-03 12:56:10|509.85|504.45|509.85|504.45|509.89|504.49|509.84|504.44|22
1625316980000|2021-07-03 12:56:20|509.86|504.46|509.86|504.46|509.88|504.48|509.85|504.45|13
1625316990000|2021-07-03 12:56:30|509.87|504.47|509.88|504.48|509.89|504.49|509.86|504.46|18
1625317000000|2021-07-03 12:56:40|509.89|504.49|509.88|504.48|509.89|504.49|509.88|504.48|8
1625317010000|2021-07-03 12:56:50|509.86|504.46|509.87|504.47|509.87|504.47|509.86|504.46|2
1625317020000|2021-07-03 12:57:00|509.88|504.48|509.96|504.56|509.96|504.56|509.88|504.48|12
1625317030000|2021-07-03 12:57:10|509.97|504.57|510.02|504.62|510.02|504.62|509.94|504.54|22
1625317040000|2021-07-03 12:57:20|510.01|504.61|509.95|504.55|510.01|504.61|509.95|504.55|15
1625317050000|2021-07-03 12:57:30|509.94|504.54|509.95|504.55|509.97|504.57|509.92|504.52|12
1625317060000|2021-07-03 12:57:40|509.96|504.56|509.98|504.58|509.99|504.59|509.96|504.56|10
1625317070000|2021-07-03 12:57:50|509.97|504.57|509.95|504.55|509.98|504.58|509.93|504.53|19
1625317080000|2021-07-03 12:58:00|509.94|504.54|509.94|504.54|509.95|504.55|509.92|504.52|17
1625317090000|2021-07-03 12:58:10|509.93|504.53|510.06|504.66|510.06|504.66|509.89|504.49|21
1625317100000|2021-07-03 12:58:20|510.07|504.67|510.06|504.66|510.07|504.67|510.04|504.64|8
1625317110000|2021-07-03 12:58:30|510.05|504.65|510.07|504.67|510.07|504.67|510.05|504.65|5
1625317120000|2021-07-03 12:58:40|510.06|504.66|510.07|504.67|510.07|504.67|510|504.6|16
1625317130000|2021-07-03 12:58:50|510.08|504.68|510.01|504.61|510.1|504.7|510|504.6|12
1625317140000|2021-07-03 12:59:00|510|504.6|510.09|504.69|510.09|504.69|510|504.6|8
1625317150000|2021-07-03 12:59:10|510.1|504.7|510.09|504.69|510.1|504.7|510.08|504.68|6
1625317160000|2021-07-03 12:59:20|510.08|504.68|510.1|504.7|510.1|504.7|510.08|504.68|7
1625317170000|2021-07-03 12:59:30|510.08|504.68|510.09|504.69|510.09|504.69|510.07|504.67|3
1625317180000|2021-07-03 12:59:40|510.07|504.67|510.16|504.76|510.16|504.76|510.07|504.67|6
1625317190000|2021-07-03 12:59:50|510.18|504.78|510.18|504.78|510.18|504.78|510.17|504.77|3
1625317200000|2021-07-03 13:00:00|510.17|504.77|510.17|504.77|510.18|504.78|510.17|504.77|5
1625317210000|2021-07-03 13:00:10|510.18|504.78|510.23|504.83|510.23|504.83|510.18|504.78|4
1625317220000|2021-07-03 13:00:20|510.24|504.84|510.5|505.1|510.52|505.12|510.23|504.83|21
1625317230000|2021-07-03 13:00:30|510.48|505.08|510.5|505.1|510.52|505.12|510.48|505.08|12
1625317240000|2021-07-03 13:00:40|510.52|505.12|510.53|505.13|510.54|505.14|510.52|505.12|14
1625317250000|2021-07-03 13:00:50|510.52|505.12|510.49|505.09|510.54|505.14|510.48|505.08|13
1625317260000|2021-07-03 13:01:00|510.51|505.11|510.5|505.1|510.53|505.13|510.48|505.08|15
1625317270000|2021-07-03 13:01:10|510.52|505.12|510.51|505.11|510.53|505.13|510.5|505.1|16
1625317280000|2021-07-03 13:01:20|510.53|505.13|510.56|505.16|510.58|505.18|510.51|505.11|8
1625317290000|2021-07-03 13:01:30|510.57|505.17|510.49|505.09|510.57|505.17|510.49|505.09|7
1625317300000|2021-07-03 13:01:40|510.48|505.08|510.48|505.08|510.49|505.09|510.48|505.08|3
1625317310000|2021-07-03 13:01:50|510.52|505.12|510.37|504.97|510.52|505.12|510.37|504.97|9
1625317320000|2021-07-03 13:02:00|510.36|504.96|510.33|504.93|510.36|504.96|510.33|504.93|6
1625317330000|2021-07-03 13:02:10|510.32|504.92|510.4|505|510.42|505.02|510.32|504.92|9
1625317340000|2021-07-03 13:02:20|510.41|505.01|510.41|505.01|510.42|505.02|510.4|505|13
1625317350000|2021-07-03 13:02:30|510.43|505.03|510.45|505.05|510.45|505.05|510.43|505.03|5
1625317360000|2021-07-03 13:02:40|510.44|505.04|510.38|504.98|510.45|505.05|510.38|504.98|11
1625317370000|2021-07-03 13:02:50|510.36|504.96|510.3|504.9|510.36|504.96|510.29|504.89|9
1625317380000|2021-07-03 13:03:00|510.32|504.92|510.31|504.91|510.34|504.94|510.3|504.9|11
1625317390000|2021-07-03 13:03:10|510.3|504.9|510.24|504.84|510.31|504.91|510.24|504.84|9
1625317410000|2021-07-03 13:03:30|510.23|504.83|510.12|504.72|510.23|504.83|510.12|504.72|6
1625317420000|2021-07-03 13:03:40|510.08|504.68|510.09|504.69|510.09|504.69|510.08|504.68|2
1625317430000|2021-07-03 13:03:50|510.07|504.67|510.08|504.68|510.08|504.68|510.07|504.67|2
1625317440000|2021-07-03 13:04:00|510.07|504.67|510.05|504.65|510.08|504.68|510.05|504.65|4
1625317450000|2021-07-03 13:04:10|510.04|504.64|509.96|504.56|510.04|504.64|509.95|504.55|5
1625317460000|2021-07-03 13:04:20|509.95|504.55|509.97|504.57|509.97|504.57|509.95|504.55|7
1625317470000|2021-07-03 13:04:30|509.96|504.56|509.78|504.38|509.97|504.57|509.77|504.37|13
1625317480000|2021-07-03 13:04:40|509.77|504.37|509.73|504.33|509.78|504.38|509.72|504.32|9
1625317490000|2021-07-03 13:04:50|509.72|504.32|509.64|504.24|509.73|504.33|509.63|504.23|14
1625317500000|2021-07-03 13:05:00|509.63|504.23|509.52|504.12|509.63|504.23|509.52|504.12|10
1625317510000|2021-07-03 13:05:10|509.5|504.1|509.54|504.14|509.54|504.14|509.49|504.09|10
1625317520000|2021-07-03 13:05:20|509.55|504.15|509.54|504.14|509.55|504.15|509.53|504.13|6
1625317530000|2021-07-03 13:05:30|509.52|504.12|509.48|504.08|509.54|504.14|509.45|504.05|13
1625317540000|2021-07-03 13:05:40|509.45|504.05|509.46|504.06|509.46|504.06|509.45|504.05|6
1625317550000|2021-07-03 13:05:50|509.48|504.08|509.49|504.09|509.49|504.09|509.47|504.07|7
1625317560000|2021-07-03 13:06:00|509.48|504.08|509.48|504.08|509.48|504.08|509.47|504.07|3
1625317570000|2021-07-03 13:06:10|509.47|504.07|509.48|504.08|509.49|504.09|509.46|504.06|17
1625317580000|2021-07-03 13:06:20|509.47|504.07|509.38|503.98|509.47|504.07|509.38|503.98|14
1625317590000|2021-07-03 13:06:30|509.39|503.99|509.39|503.99|509.4|504|509.38|503.98|7
1625317600000|2021-07-03 13:06:40|509.38|503.98|509.12|503.72|509.39|503.99|509.12|503.72|14
1625317610000|2021-07-03 13:06:50|509.13|503.73|509.13|503.73|509.14|503.74|509.11|503.71|14
1625317620000|2021-07-03 13:07:00|509.12|503.72|509.14|503.74|509.14|503.74|509.02|503.62|16
1625317630000|2021-07-03 13:07:10|509.12|503.72|509.07|503.67|509.15|503.75|509.07|503.67|15
1625317640000|2021-07-03 13:07:20|509.06|503.66|508.86|503.46|509.08|503.68|508.86|503.46|18
1625317650000|2021-07-03 13:07:30|508.85|503.45|508.69|503.29|508.88|503.48|508.69|503.29|20
1625317660000|2021-07-03 13:07:40|508.7|503.3|508.35|502.95|508.7|503.3|508.35|502.95|14
1625317670000|2021-07-03 13:07:50|508.34|502.94|508.17|502.77|508.35|502.95|508.16|502.76|12
1625317680000|2021-07-03 13:08:00|508.16|502.76|508.21|502.81|508.21|502.81|508.16|502.76|11
1625317690000|2021-07-03 13:08:10|508.19|502.79|508.09|502.69|508.24|502.84|507.98|502.58|21
1625317700000|2021-07-03 13:08:20|508.14|502.74|508.26|502.86|508.26|502.86|508.14|502.74|11
1625317710000|2021-07-03 13:08:30|508.27|502.87|508.33|502.93|508.38|502.98|508.27|502.87|23
1625317720000|2021-07-03 13:08:40|508.32|502.92|508.21|502.81|508.33|502.93|508.21|502.81|11
1625317730000|2021-07-03 13:08:50|508.22|502.82|508.69|503.29|508.71|503.31|508.22|502.82|16
1625317740000|2021-07-03 13:09:00|508.7|503.3|508.74|503.34|508.74|503.34|508.7|503.3|9
1625317750000|2021-07-03 13:09:10|508.72|503.32|508.72|503.32|508.76|503.36|508.72|503.32|6
1625317760000|2021-07-03 13:09:20|508.74|503.34|508.81|503.41|508.82|503.42|508.74|503.34|9
1625317770000|2021-07-03 13:09:30|508.82|503.42|508.82|503.42|508.82|503.42|508.8|503.4|4
1625317780000|2021-07-03 13:09:40|508.83|503.43|508.83|503.43|508.83|503.43|508.82|503.42|3
1625317790000|2021-07-03 13:09:50|508.84|503.44|508.79|503.39|508.84|503.44|508.76|503.36|11
1625317800000|2021-07-03 13:10:00|508.78|503.38|508.71|503.31|508.78|503.38|508.66|503.26|8
1625317810000|2021-07-03 13:10:10|508.72|503.32|508.72|503.32|508.73|503.33|508.72|503.32|5
1625317820000|2021-07-03 13:10:20|508.73|503.33|508.99|503.59|508.99|503.59|508.73|503.33|16
1625317830000|2021-07-03 13:10:30|508.98|503.58|509|503.6|509|503.6|508.98|503.58|5
1625317840000|2021-07-03 13:10:40|509.08|503.68|509.11|503.71|509.11|503.71|509.05|503.65|13
1625317850000|2021-07-03 13:10:50|509.1|503.7|509.11|503.71|509.12|503.72|509.1|503.7|3
1625317860000|2021-07-03 13:11:00|509.1|503.7|509.5|504.1|509.5|504.1|509.1|503.7|12
1625317870000|2021-07-03 13:11:10|509.57|504.17|509.58|504.18|509.59|504.19|509.57|504.17|10
1625317880000|2021-07-03 13:11:20|509.57|504.17|509.56|504.16|509.57|504.17|509.56|504.16|6
1625317890000|2021-07-03 13:11:30|509.57|504.17|509.45|504.05|509.57|504.17|509.45|504.05|10
1625317900000|2021-07-03 13:11:40|509.46|504.06|509.47|504.07|509.47|504.07|509.45|504.05|4
1625317910000|2021-07-03 13:11:50|509.46|504.06|509.48|504.08|509.48|504.08|509.46|504.06|5
1625317920000|2021-07-03 13:12:00|509.49|504.09|509.49|504.09|509.5|504.1|509.47|504.07|14
1625317930000|2021-07-03 13:12:10|509.48|504.08|509.43|504.03|509.48|504.08|509.43|504.03|17
1625317940000|2021-07-03 13:12:20|509.44|504.04|509.22|503.82|509.44|504.04|509.22|503.82|9
1625317950000|2021-07-03 13:12:30|509.23|503.83|509.38|503.98|509.38|503.98|509.21|503.81|22
1625317960000|2021-07-03 13:12:40|509.37|503.97|509.41|504.01|509.42|504.02|509.37|503.97|17
1625317970000|2021-07-03 13:12:50|509.4|504|509.43|504.03|509.43|504.03|509.4|504|13
1625317980000|2021-07-03 13:13:00|509.42|504.02|509.46|504.06|509.48|504.08|509.41|504.01|13
1625317990000|2021-07-03 13:13:10|509.45|504.05|509.46|504.06|509.47|504.07|509.45|504.05|8
1625318000000|2021-07-03 13:13:20|509.48|504.08|509.62|504.22|509.64|504.24|509.46|504.06|12
1625318010000|2021-07-03 13:13:30|509.61|504.21|509.56|504.16|509.61|504.21|509.52|504.12|11
1625318030000|2021-07-03 13:13:50|509.57|504.17|509.58|504.18|509.58|504.18|509.57|504.17|2
1625318040000|2021-07-03 13:14:00|509.6|504.2|509.6|504.2|509.61|504.21|509.59|504.19|5
1625318050000|2021-07-03 13:14:10|509.59|504.19|509.6|504.2|509.6|504.2|509.59|504.19|2
1625318060000|2021-07-03 13:14:20|509.61|504.21|509.62|504.22|509.62|504.22|509.61|504.21|2
1625318070000|2021-07-03 13:14:30|509.61|504.21|509.61|504.21|509.62|504.22|509.61|504.21|3
1625318080000|2021-07-03 13:14:40|509.62|504.22|509.61|504.21|509.62|504.22|509.61|504.21|2
1625318090000|2021-07-03 13:14:50|509.6|504.2|509.6|504.2|509.6|504.2|509.6|504.2|1
1625318100000|2021-07-03 13:15:00|509.59|504.19|509.59|504.19|509.59|504.19|509.59|504.19|1
1625318110000|2021-07-03 13:15:10|509.56|504.16|509.56|504.16|509.57|504.17|509.56|504.16|9
1625318120000|2021-07-03 13:15:20|509.55|504.15|509.39|503.99|509.61|504.21|509.38|503.98|15
1625318130000|2021-07-03 13:15:30|509.38|503.98|509.38|503.98|509.39|503.99|509.36|503.96|7
1625318140000|2021-07-03 13:15:40|509.37|503.97|509.19|503.79|509.38|503.98|509.19|503.79|17
1625318150000|2021-07-03 13:15:50|509.18|503.78|509.06|503.66|509.18|503.78|509.06|503.66|8
1625318160000|2021-07-03 13:16:00|509.07|503.67|509.01|503.61|509.07|503.67|508.98|503.58|8
1625318170000|2021-07-03 13:16:10|509|503.6|508.9|503.5|509|503.6|508.9|503.5|18
1625318180000|2021-07-03 13:16:20|508.91|503.51|508.91|503.51|508.92|503.52|508.9|503.5|13
1625318190000|2021-07-03 13:16:30|508.9|503.5|508.91|503.51|508.92|503.52|508.89|503.49|10
1625318200000|2021-07-03 13:16:40|508.9|503.5|508.89|503.49|508.92|503.52|508.89|503.49|11
1625318210000|2021-07-03 13:16:50|508.87|503.47|508.88|503.48|508.89|503.49|508.87|503.47|6
1625318220000|2021-07-03 13:17:00|508.89|503.49|508.87|503.47|508.89|503.49|508.87|503.47|11
1625318230000|2021-07-03 13:17:10|508.88|503.48|508.88|503.48|508.89|503.49|508.87|503.47|10
1625318240000|2021-07-03 13:17:20|508.87|503.47|508.86|503.46|508.87|503.47|508.86|503.46|2
1625318250000|2021-07-03 13:17:30|508.87|503.47|509.03|503.63|509.04|503.64|508.87|503.47|15
1625318260000|2021-07-03 13:17:40|509.02|503.62|509.11|503.71|509.12|503.72|509.02|503.62|15
1625318270000|2021-07-03 13:17:50|509.12|503.72|509.29|503.89|509.29|503.89|509.12|503.72|14
1625318280000|2021-07-03 13:18:00|509.3|503.9|509.3|503.9|509.3|503.9|509.3|503.9|1
1625318290000|2021-07-03 13:18:10|509.32|503.92|509.33|503.93|509.33|503.93|509.29|503.89|7
1625318300000|2021-07-03 13:18:20|509.32|503.92|509.29|503.89|509.33|503.93|509.29|503.89|12
1625318310000|2021-07-03 13:18:30|509.26|503.86|509.2|503.8|509.27|503.87|509.18|503.78|8
1625318320000|2021-07-03 13:18:40|509.21|503.81|509.21|503.81|509.21|503.81|509.2|503.8|7
1625318330000|2021-07-03 13:18:50|509.2|503.8|509.21|503.81|509.21|503.81|509.2|503.8|8
1625318340000|2021-07-03 13:19:00|509.2|503.8|509.21|503.81|509.21|503.81|509.2|503.8|2
1625318350000|2021-07-03 13:19:10|509.2|503.8|509.2|503.8|509.21|503.81|509.18|503.78|5
1625318360000|2021-07-03 13:19:20|509.22|503.82|509.58|504.18|509.62|504.22|509.22|503.82|16
1625318370000|2021-07-03 13:19:30|509.57|504.17|509.6|504.2|509.62|504.22|509.57|504.17|17
1625318380000|2021-07-03 13:19:40|509.59|504.19|510.03|504.63|510.03|504.63|509.59|504.19|15
1625318390000|2021-07-03 13:19:50|510.02|504.62|510.06|504.66|510.07|504.67|510.01|504.61|10
1625318400000|2021-07-03 13:20:00|510.07|504.67|510.7|505.3|510.7|505.3|510.03|504.63|17
1625318410000|2021-07-03 13:20:10|510.69|505.29|510.7|505.3|510.72|505.32|510.6|505.2|22
1625318420000|2021-07-03 13:20:20|510.72|505.32|510.71|505.31|510.72|505.32|510.69|505.29|11
1625318430000|2021-07-03 13:20:30|510.7|505.3|510.25|504.85|510.71|505.31|510.25|504.85|20
1625318440000|2021-07-03 13:20:40|510.24|504.84|510.23|504.83|510.25|504.85|510.23|504.83|5
1625318450000|2021-07-03 13:20:50|510.22|504.82|510.03|504.63|510.23|504.83|510.03|504.63|9
1625318460000|2021-07-03 13:21:00|510.02|504.62|509.94|504.54|510.02|504.62|509.83|504.43|21
1625318470000|2021-07-03 13:21:10|509.95|504.55|509.98|504.58|510|504.6|509.93|504.53|17
1625318480000|2021-07-03 13:21:20|509.99|504.59|509.92|504.52|509.99|504.59|509.92|504.52|5
1625318490000|2021-07-03 13:21:30|509.91|504.51|509.87|504.47|509.91|504.51|509.86|504.46|6
1625318500000|2021-07-03 13:21:40|509.89|504.49|510.1|504.7|510.1|504.7|509.87|504.47|12
1625318510000|2021-07-03 13:21:50|510.08|504.68|510.1|504.7|510.11|504.71|510.08|504.68|4
1625318520000|2021-07-03 13:22:00|510.09|504.69|510.07|504.67|510.1|504.7|510.07|504.67|9
1625318530000|2021-07-03 13:22:10|510.08|504.68|510.07|504.67|510.08|504.68|510.07|504.67|2
1625318540000|2021-07-03 13:22:20|510.06|504.66|510.09|504.69|510.09|504.69|510.06|504.66|4
1625318550000|2021-07-03 13:22:30|510.08|504.68|509.9|504.5|510.08|504.68|509.9|504.5|9
1625318560000|2021-07-03 13:22:40|509.92|504.52|509.92|504.52|509.93|504.53|509.89|504.49|12
1625318570000|2021-07-03 13:22:50|509.93|504.53|509.98|504.58|509.98|504.58|509.92|504.52|11
1625318580000|2021-07-03 13:23:00|509.97|504.57|509.95|504.55|509.97|504.57|509.95|504.55|7
1625318590000|2021-07-03 13:23:10|509.96|504.56|509.98|504.58|509.98|504.58|509.95|504.55|7
1625318600000|2021-07-03 13:23:20|509.99|504.59|509.99|504.59|510|504.6|509.97|504.57|5
1625318610000|2021-07-03 13:23:30|509.98|504.58|510.08|504.68|510.09|504.69|509.97|504.57|16
1625318620000|2021-07-03 13:23:40|510.09|504.69|510.09|504.69|510.1|504.7|510.08|504.68|9
1625318630000|2021-07-03 13:23:50|510.08|504.68|510.07|504.67|510.09|504.69|510.05|504.65|8
1625318640000|2021-07-03 13:24:00|510.06|504.66|510.07|504.67|510.07|504.67|510.06|504.66|4
1625318650000|2021-07-03 13:24:10|510.08|504.68|510.04|504.64|510.08|504.68|510.04|504.64|5
1625318660000|2021-07-03 13:24:20|510.05|504.65|510.33|504.93|510.33|504.93|510.04|504.64|13
1625318670000|2021-07-03 13:24:30|510.34|504.94|510.42|505.02|510.45|505.05|510.34|504.94|19
1625318680000|2021-07-03 13:24:40|510.43|505.03|510.47|505.07|510.47|505.07|510.42|505.02|11
1625318690000|2021-07-03 13:24:50|510.46|505.06|510.49|505.09|510.49|505.09|510.46|505.06|2
1625318700000|2021-07-03 13:25:00|510.48|505.08|510.49|505.09|510.49|505.09|510.48|505.08|2
1625318710000|2021-07-03 13:25:10|510.48|505.08|510.33|504.93|510.48|505.08|510.3|504.9|8
1625318720000|2021-07-03 13:25:20|510.34|504.94|510.34|504.94|510.34|504.94|510.32|504.92|5
1625318730000|2021-07-03 13:25:30|510.32|504.92|510.29|504.89|510.34|504.94|510.29|504.89|3
1625318740000|2021-07-03 13:25:40|510.31|504.91|510.28|504.88|510.31|504.91|510.28|504.88|5
1625318750000|2021-07-03 13:25:50|510.29|504.89|510.36|504.96|510.39|504.99|510.29|504.89|14
1625318760000|2021-07-03 13:26:00|510.33|504.93|510.35|504.95|510.35|504.95|510.32|504.92|12
1625318770000|2021-07-03 13:26:10|510.34|504.94|510.34|504.94|510.35|504.95|510.34|504.94|3
1625318780000|2021-07-03 13:26:20|510.35|504.95|510.34|504.94|510.35|504.95|510.34|504.94|6
1625318790000|2021-07-03 13:26:30|510.35|504.95|510.34|504.94|510.35|504.95|510.34|504.94|2
1625318800000|2021-07-03 13:26:40|510.33|504.93|510.15|504.75|510.33|504.93|510.13|504.73|8
1625318810000|2021-07-03 13:26:50|510.14|504.74|510.43|505.03|510.43|505.03|510.14|504.74|16
1625318820000|2021-07-03 13:27:00|510.44|505.04|510.54|505.14|510.55|505.15|510.43|505.03|9
1625318830000|2021-07-03 13:27:10|510.59|505.19|510.59|505.19|510.59|505.19|510.59|505.19|1
1625318840000|2021-07-03 13:27:20|510.57|505.17|510.68|505.28|510.68|505.28|510.57|505.17|8
1625318850000|2021-07-03 13:27:30|510.7|505.3|510.8|505.4|510.95|505.55|510.7|505.3|21
1625318860000|2021-07-03 13:27:40|510.81|505.41|510.86|505.46|510.87|505.47|510.8|505.4|11
1625318870000|2021-07-03 13:27:50|510.85|505.45|510.8|505.4|510.86|505.46|510.78|505.38|12
1625318880000|2021-07-03 13:28:00|510.79|505.39|510.81|505.41|510.81|505.41|510.77|505.37|16
1625318890000|2021-07-03 13:28:10|510.8|505.4|510.8|505.4|510.82|505.42|510.8|505.4|17
1625318900000|2021-07-03 13:28:20|510.81|505.41|511.11|505.71|511.11|505.71|510.75|505.35|18
1625318910000|2021-07-03 13:28:30|511.1|505.7|511.25|505.85|511.25|505.85|511.1|505.7|9
1625318920000|2021-07-03 13:28:40|511.27|505.87|511.27|505.87|511.28|505.88|511.25|505.85|12
1625318930000|2021-07-03 13:28:50|511.26|505.86|511.28|505.88|511.31|505.91|511.26|505.86|13
1625318940000|2021-07-03 13:29:00|511.3|505.9|511.28|505.88|511.3|505.9|511.25|505.85|20
1625318950000|2021-07-03 13:29:10|511.27|505.87|511.3|505.9|511.3|505.9|511.26|505.86|17
1625318960000|2021-07-03 13:29:20|511.29|505.89|511.43|506.03|511.45|506.05|511.27|505.87|15
1625318970000|2021-07-03 13:29:30|511.55|506.15|511.58|506.18|511.61|506.21|511.53|506.13|11
1625318980000|2021-07-03 13:29:40|511.6|506.2|511.46|506.06|511.66|506.26|511.46|506.06|15
1625318990000|2021-07-03 13:29:50|511.47|506.07|511.47|506.07|511.52|506.12|511.46|506.06|20
1625319000000|2021-07-03 13:30:00|511.45|506.05|511.53|506.13|511.55|506.15|511.45|506.05|20
1625319010000|2021-07-03 13:30:10|511.54|506.14|511.5|506.1|511.54|506.14|511.49|506.09|6
1625319020000|2021-07-03 13:30:20|511.51|506.11|511.28|505.88|511.51|506.11|511.26|505.86|19
1625319030000|2021-07-03 13:30:30|511.3|505.9|511.24|505.84|511.3|505.9|511.23|505.83|8
1625319040000|2021-07-03 13:30:40|511.23|505.83|511.24|505.84|511.26|505.86|511.23|505.83|6
1625319050000|2021-07-03 13:30:50|511.26|505.86|511.25|505.85|511.27|505.87|511.24|505.84|7
1625319060000|2021-07-03 13:31:00|511.24|505.84|511.19|505.79|511.24|505.84|511.18|505.78|3
1625319070000|2021-07-03 13:31:10|511.18|505.78|511.2|505.8|511.21|505.81|511.18|505.78|7
1625319080000|2021-07-03 13:31:20|511.21|505.81|511.23|505.83|511.23|505.83|511.19|505.79|7
1625319090000|2021-07-03 13:31:30|511.24|505.84|511.24|505.84|511.25|505.85|511.21|505.81|7
1625319100000|2021-07-03 13:31:40|511.26|505.86|511.24|505.84|511.32|505.92|511.24|505.84|14
1625319110000|2021-07-03 13:31:50|511.23|505.83|511.2|505.8|511.24|505.84|511.19|505.79|7
1625319120000|2021-07-03 13:32:00|511.19|505.79|510.94|505.54|511.19|505.79|510.94|505.54|15
1625319130000|2021-07-03 13:32:10|510.95|505.55|510.92|505.52|510.96|505.56|510.92|505.52|6
1625319140000|2021-07-03 13:32:20|510.9|505.5|510.81|505.41|510.91|505.51|510.81|505.41|6
1625319150000|2021-07-03 13:32:30|510.82|505.42|510.8|505.4|510.83|505.43|510.8|505.4|9
1625319160000|2021-07-03 13:32:40|510.81|505.41|510.8|505.4|510.81|505.41|510.79|505.39|4
1625319170000|2021-07-03 13:32:50|510.77|505.37|510.68|505.28|510.77|505.37|510.67|505.27|7
1625319180000|2021-07-03 13:33:00|510.67|505.27|510.67|505.27|510.67|505.27|510.67|505.27|1
1625319190000|2021-07-03 13:33:10|510.66|505.26|510.67|505.27|510.68|505.28|510.66|505.26|4
1625319200000|2021-07-03 13:33:20|510.68|505.28|510.62|505.22|510.68|505.28|510.62|505.22|9
1625319210000|2021-07-03 13:33:30|510.61|505.21|510.42|505.02|510.61|505.21|510.42|505.02|8
1625319220000|2021-07-03 13:33:40|510.43|505.03|510.41|505.01|510.44|505.04|510.41|505.01|5
1625319230000|2021-07-03 13:33:50|510.42|505.02|510.42|505.02|510.42|505.02|510.41|505.01|3
1625319240000|2021-07-03 13:34:00|510.44|505.04|510.49|505.09|510.56|505.16|510.44|505.04|18
1625319250000|2021-07-03 13:34:10|510.48|505.08|510.51|505.11|510.51|505.11|510.48|505.08|8
1625319260000|2021-07-03 13:34:20|510.5|505.1|510.38|504.98|510.5|505.1|510.38|504.98|11
1625319270000|2021-07-03 13:34:30|510.37|504.97|510.38|504.98|510.4|505|510.37|504.97|5
1625319280000|2021-07-03 13:34:40|510.39|504.99|510.31|504.91|510.39|504.99|510.31|504.91|5
1625319290000|2021-07-03 13:34:50|510.3|504.9|510.27|504.87|510.3|504.9|510.25|504.85|10
1625319300000|2021-07-03 13:35:00|510.26|504.86|510.28|504.88|510.28|504.88|510.26|504.86|5
1625319310000|2021-07-03 13:35:10|510.27|504.87|510.22|504.82|510.27|504.87|510.2|504.8|10
1625319320000|2021-07-03 13:35:20|510.23|504.83|510.22|504.82|510.24|504.84|510.21|504.81|12
1625319330000|2021-07-03 13:35:30|510.23|504.83|510.22|504.82|510.23|504.83|510.22|504.82|2
1625319340000|2021-07-03 13:35:40|510.21|504.81|510.22|504.82|510.22|504.82|510.2|504.8|12
1625319350000|2021-07-03 13:35:50|510.21|504.81|510.3|504.9|510.3|504.9|510.21|504.81|4
1625319360000|2021-07-03 13:36:00|510.29|504.89|510.66|505.26|510.72|505.32|510.29|504.89|25
1625319370000|2021-07-03 13:36:10|510.67|505.27|510.62|505.22|510.7|505.3|510.62|505.22|17
1625319380000|2021-07-03 13:36:20|510.61|505.21|510.36|504.96|510.63|505.23|510.35|504.95|19
1625319390000|2021-07-03 13:36:30|510.37|504.97|510.24|504.84|510.37|504.97|510.24|504.84|11
1625319400000|2021-07-03 13:36:40|510.22|504.82|510.18|504.78|510.23|504.83|510.18|504.78|3
1625319410000|2021-07-03 13:36:50|510.19|504.79|510.13|504.73|510.2|504.8|510.13|504.73|9
1625319420000|2021-07-03 13:37:00|510.14|504.74|510.1|504.7|510.2|504.8|510.1|504.7|15
1625319430000|2021-07-03 13:37:10|510.05|504.65|510.08|504.68|510.09|504.69|510.05|504.65|10
1625319440000|2021-07-03 13:37:20|510.09|504.69|510.07|504.67|510.1|504.7|510.07|504.67|7
1625319450000|2021-07-03 13:37:30|510.08|504.68|510.07|504.67|510.08|504.68|510.06|504.66|4
1625319460000|2021-07-03 13:37:40|510.08|504.68|510.19|504.79|510.2|504.8|510.07|504.67|10
1625319470000|2021-07-03 13:37:50|510.2|504.8|510.1|504.7|510.2|504.8|510.1|504.7|11
1625319480000|2021-07-03 13:38:00|510.11|504.71|510.09|504.69|510.11|504.71|510.08|504.68|13
1625319490000|2021-07-03 13:38:10|510.08|504.68|510.09|504.69|510.09|504.69|510.07|504.67|17
1625319500000|2021-07-03 13:38:20|510.08|504.68|510.02|504.62|510.11|504.71|510.02|504.62|9
1625319510000|2021-07-03 13:38:30|510.03|504.63|510.09|504.69|510.11|504.71|510.03|504.63|11
1625319520000|2021-07-03 13:38:40|510.1|504.7|510.05|504.65|510.1|504.7|510.04|504.64|6
1625319530000|2021-07-03 13:38:50|510.03|504.63|510.04|504.64|510.05|504.65|510.03|504.63|6
1625319540000|2021-07-03 13:39:00|510.05|504.65|510.01|504.61|510.07|504.67|509.97|504.57|9
1625319550000|2021-07-03 13:39:10|510.02|504.62|509.75|504.35|510.03|504.63|509.75|504.35|21
1625319560000|2021-07-03 13:39:20|509.76|504.36|509.74|504.34|509.76|504.36|509.74|504.34|12
1625319570000|2021-07-03 13:39:30|509.75|504.35|509.78|504.38|509.9|504.5|509.74|504.34|17
1625319580000|2021-07-03 13:39:40|509.79|504.39|509.78|504.38|509.81|504.41|509.78|504.38|14
1625319590000|2021-07-03 13:39:50|509.76|504.36|509.79|504.39|509.81|504.41|509.76|504.36|11
1625319600000|2021-07-03 13:40:00|509.8|504.4|509.81|504.41|509.83|504.43|509.8|504.4|19
1625319610000|2021-07-03 13:40:10|509.8|504.4|509.85|504.45|509.85|504.45|509.78|504.38|17
1625319630000|2021-07-03 13:40:30|509.83|504.43|509.78|504.38|509.83|504.43|509.78|504.38|6
1625319640000|2021-07-03 13:40:40|509.79|504.39|509.84|504.44|509.91|504.51|509.78|504.38|12
1625319650000|2021-07-03 13:40:50|509.83|504.43|509.84|504.44|509.87|504.47|509.83|504.43|6
1625319660000|2021-07-03 13:41:00|509.86|504.46|509.66|504.26|509.86|504.46|509.66|504.26|13
1625319670000|2021-07-03 13:41:10|509.67|504.27|509.66|504.26|509.67|504.27|509.65|504.25|10
1625319680000|2021-07-03 13:41:20|509.64|504.24|509.65|504.25|509.65|504.25|509.63|504.23|3
1625319700000|2021-07-03 13:41:40|509.68|504.28|509.68|504.28|509.68|504.28|509.67|504.27|3
1625319710000|2021-07-03 13:41:50|509.67|504.27|509.59|504.19|509.68|504.28|509.58|504.18|19
1625319720000|2021-07-03 13:42:00|509.6|504.2|509.58|504.18|509.6|504.2|509.57|504.17|23
1625319730000|2021-07-03 13:42:10|509.59|504.19|509.62|504.22|509.62|504.22|509.59|504.19|6
1625319740000|2021-07-03 13:42:20|509.61|504.21|509.55|504.15|509.61|504.21|509.55|504.15|3
1625319750000|2021-07-03 13:42:30|509.56|504.16|509.54|504.14|509.56|504.16|509.54|504.14|13
1625319770000|2021-07-03 13:42:50|509.55|504.15|509.55|504.15|509.55|504.15|509.55|504.15|1
1625319780000|2021-07-03 13:43:00|509.56|504.16|509.57|504.17|509.57|504.17|509.56|504.16|4
1625319790000|2021-07-03 13:43:10|509.56|504.16|509.57|504.17|509.59|504.19|509.56|504.16|12
1625319810000|2021-07-03 13:43:30|509.56|504.16|509.57|504.17|509.57|504.17|509.56|504.16|2
1625319820000|2021-07-03 13:43:40|509.56|504.16|509.56|504.16|509.57|504.17|509.56|504.16|9
1625319830000|2021-07-03 13:43:50|509.57|504.17|509.57|504.17|509.57|504.17|509.55|504.15|5
1625319840000|2021-07-03 13:44:00|509.58|504.18|509.79|504.39|509.79|504.39|509.58|504.18|10
1625319850000|2021-07-03 13:44:10|509.76|504.36|509.73|504.33|509.76|504.36|509.73|504.33|5
1625319870000|2021-07-03 13:44:30|509.74|504.34|509.79|504.39|509.81|504.41|509.74|504.34|18
1625319880000|2021-07-03 13:44:40|509.81|504.41|509.78|504.38|509.81|504.41|509.75|504.35|15
1625319890000|2021-07-03 13:44:50|509.77|504.37|509.81|504.41|509.81|504.41|509.77|504.37|7
1625319900000|2021-07-03 13:45:00|509.8|504.4|509.8|504.4|509.81|504.41|509.79|504.39|15
1625319910000|2021-07-03 13:45:10|509.79|504.39|509.63|504.23|509.79|504.39|509.62|504.22|10
1625319920000|2021-07-03 13:45:20|509.64|504.24|509.69|504.29|509.69|504.29|509.62|504.22|10
1625319930000|2021-07-03 13:45:30|509.7|504.3|509.72|504.32|509.72|504.32|509.7|504.3|3
1625319940000|2021-07-03 13:45:40|509.71|504.31|509.45|504.05|509.71|504.31|509.45|504.05|17
1625319950000|2021-07-03 13:45:50|509.46|504.06|509.51|504.11|509.51|504.11|509.46|504.06|7
1625319960000|2021-07-03 13:46:00|509.5|504.1|509.49|504.09|509.5|504.1|509.49|504.09|4
1625319970000|2021-07-03 13:46:10|509.48|504.08|509.52|504.12|509.53|504.13|509.48|504.08|10
1625319980000|2021-07-03 13:46:20|509.51|504.11|509.49|504.09|509.52|504.12|509.49|504.09|6
1625319990000|2021-07-03 13:46:30|509.5|504.1|509.54|504.14|509.55|504.15|509.5|504.1|15
1625320000000|2021-07-03 13:46:40|509.55|504.15|509.9|504.5|509.9|504.5|509.54|504.14|16
1625320010000|2021-07-03 13:46:50|509.91|504.51|509.91|504.51|509.91|504.51|509.91|504.51|1
1625320020000|2021-07-03 13:47:00|509.98|504.58|510.14|504.74|510.14|504.74|509.98|504.58|8
1625320030000|2021-07-03 13:47:10|510.13|504.73|510.11|504.71|510.14|504.74|510.11|504.71|12
1625320040000|2021-07-03 13:47:20|510.12|504.72|510.41|505.01|510.41|505.01|510.11|504.71|18
1625320050000|2021-07-03 13:47:30|510.5|505.1|510.55|505.15|510.6|505.2|510.5|505.1|13
1625320060000|2021-07-03 13:47:40|510.54|505.14|510.56|505.16|510.56|505.16|510.48|505.08|9
1625320070000|2021-07-03 13:47:50|510.55|505.15|510.49|505.09|510.55|505.15|510.49|505.09|8
1625320080000|2021-07-03 13:48:00|510.48|505.08|510.43|505.03|510.48|505.08|510.4|505|20
1625320090000|2021-07-03 13:48:10|510.47|505.07|510.52|505.12|510.55|505.15|510.47|505.07|9
1625320100000|2021-07-03 13:48:20|510.5|505.1|510.42|505.02|510.52|505.12|510.39|504.99|15
1625320110000|2021-07-03 13:48:30|510.41|505.01|510.44|505.04|510.47|505.07|510.4|505|13
1625320120000|2021-07-03 13:48:40|510.4|505|510.41|505.01|510.42|505.02|510.4|505|6
1625320130000|2021-07-03 13:48:50|510.42|505.02|510.28|504.88|510.42|505.02|510.24|504.84|11
1625320140000|2021-07-03 13:49:00|510.25|504.85|510.01|504.61|510.26|504.86|510.01|504.61|15
1625320150000|2021-07-03 13:49:10|510|504.6|510|504.6|510.02|504.62|509.99|504.59|11
1625320160000|2021-07-03 13:49:20|509.96|504.56|509.93|504.53|510|504.6|509.92|504.52|15
1625320170000|2021-07-03 13:49:30|509.94|504.54|509.9|504.5|509.95|504.55|509.9|504.5|16
1625320180000|2021-07-03 13:49:40|509.89|504.49|509.86|504.46|509.89|504.49|509.86|504.46|11
1625320190000|2021-07-03 13:49:50|509.85|504.45|509.69|504.29|509.86|504.46|509.67|504.27|20
1625320200000|2021-07-03 13:50:00|509.68|504.28|509.55|504.15|509.69|504.29|509.55|504.15|10
1625320210000|2021-07-03 13:50:10|509.56|504.16|509.51|504.11|509.56|504.16|509.51|504.11|6
1625320220000|2021-07-03 13:50:20|509.57|504.17|509.55|504.15|509.6|504.2|509.51|504.11|14
1625320230000|2021-07-03 13:50:30|509.56|504.16|509.55|504.15|509.56|504.16|509.54|504.14|10
1625320240000|2021-07-03 13:50:40|509.56|504.16|509.56|504.16|509.56|504.16|509.55|504.15|3
1625320250000|2021-07-03 13:50:50|509.55|504.15|509.56|504.16|509.57|504.17|509.55|504.15|4
1625320260000|2021-07-03 13:51:00|509.57|504.17|509.86|504.46|509.86|504.46|509.56|504.16|15
1625320270000|2021-07-03 13:51:10|509.88|504.48|509.85|504.45|509.89|504.49|509.85|504.45|14
1625320280000|2021-07-03 13:51:20|509.86|504.46|510.01|504.61|510.01|504.61|509.85|504.45|8
1625320290000|2021-07-03 13:51:30|510.18|504.78|510.25|504.85|510.27|504.87|510.15|504.75|14
1625320300000|2021-07-03 13:51:40|510.26|504.86|510.42|505.02|510.42|505.02|510.26|504.86|9
1625320310000|2021-07-03 13:51:50|510.44|505.04|510.43|505.03|510.44|505.04|510.43|505.03|4
1625320320000|2021-07-03 13:52:00|510.44|505.04|510.4|505|510.44|505.04|510.4|505|8
1625320330000|2021-07-03 13:52:10|510.39|504.99|510.44|505.04|510.46|505.06|510.39|504.99|13
1625320340000|2021-07-03 13:52:20|510.45|505.05|510.46|505.06|510.46|505.06|510.45|505.05|4
1625320350000|2021-07-03 13:52:30|510.48|505.08|510.66|505.26|510.66|505.26|510.48|505.08|12
1625320360000|2021-07-03 13:52:40|510.65|505.25|510.62|505.22|510.66|505.26|510.62|505.22|7
1625320370000|2021-07-03 13:52:50|510.63|505.23|510.94|505.54|510.94|505.54|510.63|505.23|13
1625320380000|2021-07-03 13:53:00|510.93|505.53|510.84|505.44|511.04|505.64|510.84|505.44|22
1625320390000|2021-07-03 13:53:10|510.83|505.43|510.65|505.25|510.84|505.44|510.62|505.22|15
1625320400000|2021-07-03 13:53:20|510.68|505.28|510.99|505.59|510.99|505.59|510.67|505.27|18
1625320410000|2021-07-03 13:53:30|511.02|505.62|511.03|505.63|511.14|505.74|511.01|505.61|14
1625320420000|2021-07-03 13:53:40|511.01|505.61|511|505.6|511.01|505.61|510.94|505.54|14
1625320430000|2021-07-03 13:53:50|510.99|505.59|510.97|505.57|511|505.6|510.96|505.56|13
1625320440000|2021-07-03 13:54:00|510.96|505.56|511.02|505.62|511.02|505.62|510.95|505.55|13
1625320450000|2021-07-03 13:54:10|511.01|505.61|510.92|505.52|511.02|505.62|510.88|505.48|20
1625320460000|2021-07-03 13:54:20|510.91|505.51|511.44|506.04|511.45|506.05|510.91|505.51|16
1625320470000|2021-07-03 13:54:30|511.43|506.03|511.33|505.93|511.48|506.08|511.29|505.89|19
1625320480000|2021-07-03 13:54:40|511.34|505.94|511.39|505.99|511.42|506.02|511.28|505.88|22
1625320490000|2021-07-03 13:54:50|511.4|506|511.45|506.05|511.46|506.06|511.35|505.95|13
1625320500000|2021-07-03 13:55:00|511.44|506.04|511.33|505.93|511.45|506.05|511.33|505.93|16
1625320510000|2021-07-03 13:55:10|511.32|505.92|511.32|505.92|511.33|505.93|511.32|505.92|15
1625320520000|2021-07-03 13:55:20|511.35|505.95|511.33|505.93|511.35|505.95|511.33|505.93|4
1625320530000|2021-07-03 13:55:30|511.32|505.92|511.24|505.84|511.33|505.93|511.22|505.82|17
1625320540000|2021-07-03 13:55:40|511.25|505.85|511.26|505.86|511.27|505.87|511.24|505.84|7
1625320550000|2021-07-03 13:55:50|511.28|505.88|511.36|505.96|511.36|505.96|511.26|505.86|19
1625320560000|2021-07-03 13:56:00|511.39|505.99|511.39|505.99|511.4|506|511.38|505.98|4
1625320570000|2021-07-03 13:56:10|511.44|506.04|511.58|506.18|511.59|506.19|511.44|506.04|12
1625320580000|2021-07-03 13:56:20|511.59|506.19|511.42|506.02|511.59|506.19|511.42|506.02|15
1625320590000|2021-07-03 13:56:30|511.43|506.03|511.43|506.03|511.46|506.06|511.42|506.02|14
1625320600000|2021-07-03 13:56:40|511.42|506.02|511.21|505.81|511.43|506.03|511.21|505.81|8
1625320610000|2021-07-03 13:56:50|511.23|505.83|511.21|505.81|511.23|505.83|511.18|505.78|11
1625320620000|2021-07-03 13:57:00|511.22|505.82|512.27|506.87|512.27|506.87|511.22|505.82|26
1625320630000|2021-07-03 13:57:10|512.54|507.14|512.2|506.8|512.62|507.22|512.2|506.8|27
1625320640000|2021-07-03 13:57:20|512.16|506.76|511.97|506.57|512.17|506.77|511.83|506.43|15
1625320650000|2021-07-03 13:57:30|511.98|506.58|511.92|506.52|511.99|506.59|511.89|506.49|15
1625320660000|2021-07-03 13:57:40|511.9|506.5|511.87|506.47|511.92|506.52|511.87|506.47|14
1625320670000|2021-07-03 13:57:50|511.86|506.46|511.74|506.34|511.88|506.48|511.72|506.32|21
1625320680000|2021-07-03 13:58:00|511.73|506.33|511.71|506.31|511.74|506.34|511.71|506.31|10
1625320690000|2021-07-03 13:58:10|511.7|506.3|511.71|506.31|511.73|506.33|511.7|506.3|6
1625320700000|2021-07-03 13:58:20|511.72|506.32|512.07|506.67|512.11|506.71|511.7|506.3|22
1625320710000|2021-07-03 13:58:30|512.05|506.65|511.99|506.59|512.08|506.68|511.94|506.54|23
1625320720000|2021-07-03 13:58:40|512|506.6|512.01|506.61|512.05|506.65|512|506.6|13
1625320730000|2021-07-03 13:58:50|512|506.6|511.69|506.29|512.01|506.61|511.69|506.29|23
1625320740000|2021-07-03 13:59:00|511.7|506.3|511.7|506.3|511.72|506.32|511.69|506.29|8
1625320750000|2021-07-03 13:59:10|511.71|506.31|511.77|506.37|511.78|506.38|511.7|506.3|10
1625320760000|2021-07-03 13:59:20|511.75|506.35|511.79|506.39|511.8|506.4|511.67|506.27|14
1625320770000|2021-07-03 13:59:30|511.76|506.36|511.77|506.37|511.77|506.37|511.76|506.36|2
1625320780000|2021-07-03 13:59:40|511.78|506.38|511.73|506.33|511.78|506.38|511.69|506.29|10
1625320790000|2021-07-03 13:59:50|511.71|506.31|512.08|506.68|512.08|506.68|511.71|506.31|15
1625320800000|2021-07-03 14:00:00|512.05|506.65|512.25|506.85|512.27|506.87|512.05|506.65|15
1625320810000|2021-07-03 14:00:10|512.26|506.86|512.53|507.13|512.53|507.13|512.26|506.86|10
1625320820000|2021-07-03 14:00:20|512.52|507.12|512.5|507.1|512.56|507.16|512.36|506.96|28
1625320830000|2021-07-03 14:00:30|512.46|507.06|512.28|506.88|512.47|507.07|512.26|506.86|16
1625320840000|2021-07-03 14:00:40|512.32|506.92|512.4|507|512.42|507.02|512.32|506.92|17
1625320850000|2021-07-03 14:00:50|512.41|507.01|512.38|506.98|512.42|507.02|512.38|506.98|14
1625320860000|2021-07-03 14:01:00|512.42|507.02|512.4|507|512.42|507.02|512.4|507|5
1625320870000|2021-07-03 14:01:10|512.39|506.99|512.3|506.9|512.39|506.99|512.29|506.89|11
1625320880000|2021-07-03 14:01:20|512.28|506.88|512.09|506.69|512.28|506.88|512.07|506.67|16
1625320890000|2021-07-03 14:01:30|512.07|506.67|511.99|506.59|512.07|506.67|511.95|506.55|26
1625320900000|2021-07-03 14:01:40|511.98|506.58|511.93|506.53|511.98|506.58|511.86|506.46|21
1625320910000|2021-07-03 14:01:50|511.92|506.52|512.06|506.66|512.06|506.66|511.92|506.52|8
1625320920000|2021-07-03 14:02:00|512.04|506.64|512.03|506.63|512.04|506.64|512|506.6|20
1625320930000|2021-07-03 14:02:10|512.02|506.62|512.05|506.65|512.07|506.67|512.02|506.62|7
1625320940000|2021-07-03 14:02:20|512.06|506.66|512.04|506.64|512.07|506.67|512.04|506.64|12
1625320950000|2021-07-03 14:02:30|512.03|506.63|512.22|506.82|512.22|506.82|512.03|506.63|11
1625320960000|2021-07-03 14:02:40|512.23|506.83|512.22|506.82|512.25|506.85|512.22|506.82|10
1625320970000|2021-07-03 14:02:50|512.23|506.83|512.13|506.73|512.23|506.83|512.13|506.73|10
1625320980000|2021-07-03 14:03:00|512.14|506.74|512.17|506.77|512.17|506.77|512.12|506.72|18
1625320990000|2021-07-03 14:03:10|512.19|506.79|512.31|506.91|512.34|506.94|512.19|506.79|13
1625321000000|2021-07-03 14:03:20|512.34|506.94|512.3|506.9|512.36|506.96|512.3|506.9|13
1625321010000|2021-07-03 14:03:30|512.31|506.91|512.18|506.78|512.33|506.93|512.18|506.78|14
1625321020000|2021-07-03 14:03:40|512.16|506.76|512.12|506.72|512.17|506.77|512.12|506.72|6
1625321030000|2021-07-03 14:03:50|512.13|506.73|512.09|506.69|512.13|506.73|512.08|506.68|8
1625321040000|2021-07-03 14:04:00|512.06|506.66|512.02|506.62|512.06|506.66|512.02|506.62|7
1625321050000|2021-07-03 14:04:10|512.03|506.63|511.9|506.5|512.04|506.64|511.9|506.5|16
1625321060000|2021-07-03 14:04:20|511.88|506.48|511.84|506.44|511.88|506.48|511.84|506.44|15
1625321070000|2021-07-03 14:04:30|511.83|506.43|511.86|506.46|511.89|506.49|511.71|506.31|16
1625321080000|2021-07-03 14:04:40|511.88|506.48|511.84|506.44|511.89|506.49|511.84|506.44|12
1625321090000|2021-07-03 14:04:50|511.83|506.43|511.62|506.22|511.83|506.43|511.62|506.22|16
1625321100000|2021-07-03 14:05:00|511.63|506.23|511.63|506.23|511.67|506.27|511.61|506.21|17
1625321110000|2021-07-03 14:05:10|511.62|506.22|511.44|506.04|511.62|506.22|511.42|506.02|18
1625321120000|2021-07-03 14:05:20|511.42|506.02|511.37|505.97|511.43|506.03|511.35|505.95|16
1625321130000|2021-07-03 14:05:30|511.28|505.88|511.22|505.82|511.29|505.89|511.19|505.79|14
1625321140000|2021-07-03 14:05:40|511.23|505.83|511.28|505.88|511.28|505.88|511.21|505.81|10
1625321150000|2021-07-03 14:05:50|511.27|505.87|511.23|505.83|511.28|505.88|511.2|505.8|14
1625321160000|2021-07-03 14:06:00|511.22|505.82|511.23|505.83|511.24|505.84|511.22|505.82|8
1625321170000|2021-07-03 14:06:10|511.24|505.84|511.27|505.87|511.3|505.9|511.24|505.84|12
1625321180000|2021-07-03 14:06:20|511.29|505.89|511.29|505.89|511.33|505.93|511.25|505.85|15
1625321190000|2021-07-03 14:06:30|511.25|505.85|511.29|505.89|511.29|505.89|511.25|505.85|8
1625321200000|2021-07-03 14:06:40|511.31|505.91|511.32|505.92|511.36|505.96|511.29|505.89|15
1625321210000|2021-07-03 14:06:50|511.31|505.91|511.31|505.91|511.32|505.92|511.31|505.91|11
1625321220000|2021-07-03 14:07:00|511.32|505.92|511.33|505.93|511.33|505.93|511.31|505.91|10
1625321230000|2021-07-03 14:07:10|511.31|505.91|511.3|505.9|511.32|505.92|511.3|505.9|16
1625321240000|2021-07-03 14:07:20|511.31|505.91|511.34|505.94|511.36|505.96|511.3|505.9|10
1625321250000|2021-07-03 14:07:30|511.35|505.95|511.18|505.78|511.35|505.95|511.18|505.78|13
1625321260000|2021-07-03 14:07:40|511.17|505.77|510.7|505.3|511.17|505.77|510.68|505.28|16
1625321270000|2021-07-03 14:07:50|510.71|505.31|510.73|505.33|510.8|505.4|510.7|505.3|22
1625321280000|2021-07-03 14:08:00|510.74|505.34|510.72|505.32|510.74|505.34|510.72|505.32|4
1625321290000|2021-07-03 14:08:10|510.71|505.31|510.72|505.32|510.72|505.32|510.71|505.31|2
1625321300000|2021-07-03 14:08:20|510.71|505.31|511|505.6|511.02|505.62|510.71|505.31|15
1625321310000|2021-07-03 14:08:30|511.01|505.61|510.94|505.54|511.01|505.61|510.88|505.48|16
1625321320000|2021-07-03 14:08:40|510.97|505.57|510.93|505.53|510.97|505.57|510.9|505.5|12
1625321330000|2021-07-03 14:08:50|510.94|505.54|510.94|505.54|510.95|505.55|510.93|505.53|9
1625321340000|2021-07-03 14:09:00|510.96|505.56|510.79|505.39|510.96|505.56|510.79|505.39|11
1625321350000|2021-07-03 14:09:10|510.78|505.38|510.71|505.31|510.78|505.38|510.71|505.31|9
1625321360000|2021-07-03 14:09:20|510.72|505.32|510.76|505.36|510.77|505.37|510.72|505.32|10
1625321370000|2021-07-03 14:09:30|510.75|505.35|510.73|505.33|510.75|505.35|510.73|505.33|3
1625321380000|2021-07-03 14:09:40|510.74|505.34|510.71|505.31|510.75|505.35|510.71|505.31|14
1625321390000|2021-07-03 14:09:50|510.74|505.34|511.15|505.75|511.2|505.8|510.74|505.34|18
1625321400000|2021-07-03 14:10:00|511.11|505.71|510.95|505.55|511.11|505.71|510.92|505.52|19
1625321410000|2021-07-03 14:10:10|510.93|505.53|510.89|505.49|510.94|505.54|510.86|505.46|15
1625321420000|2021-07-03 14:10:20|510.91|505.51|510.85|505.45|510.93|505.53|510.85|505.45|7
1625321430000|2021-07-03 14:10:30|510.83|505.43|510.8|505.4|510.83|505.43|510.8|505.4|5
1625321440000|2021-07-03 14:10:40|510.81|505.41|510.83|505.43|510.87|505.47|510.78|505.38|16
1625321450000|2021-07-03 14:10:50|510.81|505.41|510.85|505.45|510.88|505.48|510.81|505.41|17
1625321460000|2021-07-03 14:11:00|510.84|505.44|510.79|505.39|510.84|505.44|510.79|505.39|11
1625321470000|2021-07-03 14:11:10|510.8|505.4|510.81|505.41|510.84|505.44|510.77|505.37|17
1625321480000|2021-07-03 14:11:20|510.8|505.4|510.73|505.33|510.8|505.4|510.72|505.32|16
1625321490000|2021-07-03 14:11:30|510.71|505.31|510.98|505.58|511|505.6|510.63|505.23|20
1625321500000|2021-07-03 14:11:40|510.99|505.59|510.72|505.32|510.99|505.59|510.71|505.31|17
1625321510000|2021-07-03 14:11:50|510.74|505.34|510.78|505.38|510.79|505.39|510.73|505.33|11
1625321520000|2021-07-03 14:12:00|510.74|505.34|510.8|505.4|510.8|505.4|510.72|505.32|6
1625321530000|2021-07-03 14:12:10|510.75|505.35|510.77|505.37|510.78|505.38|510.74|505.34|9
1625321540000|2021-07-03 14:12:20|510.78|505.38|510.75|505.35|510.78|505.38|510.74|505.34|12
1625321550000|2021-07-03 14:12:30|510.76|505.36|510.75|505.35|510.76|505.36|510.74|505.34|9
1625321560000|2021-07-03 14:12:40|510.74|505.34|510.84|505.44|510.92|505.52|510.74|505.34|20
1625321570000|2021-07-03 14:12:50|510.83|505.43|510.84|505.44|510.84|505.44|510.82|505.42|6
1625321580000|2021-07-03 14:13:00|510.83|505.43|510.88|505.48|510.89|505.49|510.82|505.42|13
1625321590000|2021-07-03 14:13:10|510.87|505.47|510.83|505.43|510.9|505.5|510.83|505.43|10
1625321600000|2021-07-03 14:13:20|510.84|505.44|510.95|505.55|510.95|505.55|510.83|505.43|7
1625321610000|2021-07-03 14:13:30|510.96|505.56|510.94|505.54|510.96|505.56|510.94|505.54|8
1625321620000|2021-07-03 14:13:40|510.85|505.45|510.94|505.54|510.94|505.54|510.85|505.45|4
1625321630000|2021-07-03 14:13:50|510.95|505.55|510.96|505.56|510.98|505.58|510.95|505.55|5
1625321640000|2021-07-03 14:14:00|510.97|505.57|511|505.6|511.01|505.61|510.96|505.56|4
1625321650000|2021-07-03 14:14:10|510.97|505.57|511.07|505.67|511.07|505.67|510.96|505.56|5
1625321660000|2021-07-03 14:14:20|511.11|505.71|511.03|505.63|511.12|505.72|511.02|505.62|13
1625321670000|2021-07-03 14:14:30|511.07|505.67|511.2|505.8|511.21|505.81|511.07|505.67|18
1625321680000|2021-07-03 14:14:40|511.22|505.82|511.23|505.83|511.24|505.84|511.21|505.81|11
1625321690000|2021-07-03 14:14:50|511.24|505.84|511.24|505.84|511.25|505.85|511.23|505.83|10
1625321700000|2021-07-03 14:15:00|511.25|505.85|511.42|506.02|511.47|506.07|511.24|505.84|13
1625321710000|2021-07-03 14:15:10|511.43|506.03|511.38|505.98|511.43|506.03|511.38|505.98|9
1625321720000|2021-07-03 14:15:20|511.34|505.94|511.23|505.83|511.35|505.95|511.23|505.83|22
1625321730000|2021-07-03 14:15:30|511.22|505.82|511.25|505.85|511.25|505.85|511.22|505.82|3
1625321740000|2021-07-03 14:15:40|511.2|505.8|511.17|505.77|511.2|505.8|511.16|505.76|15
1625321750000|2021-07-03 14:15:50|511.18|505.78|511.07|505.67|511.2|505.8|511.06|505.66|18
1625321760000|2021-07-03 14:16:00|511.08|505.68|511.1|505.7|511.12|505.72|511.08|505.68|9
1625321770000|2021-07-03 14:16:10|511.07|505.67|510.94|505.54|511.07|505.67|510.94|505.54|11
1625321780000|2021-07-03 14:16:20|510.93|505.53|510.94|505.54|510.94|505.54|510.93|505.53|2
1625321790000|2021-07-03 14:16:30|510.96|505.56|511.02|505.62|511.03|505.63|510.94|505.54|10
1625321800000|2021-07-03 14:16:40|511.03|505.63|510.96|505.56|511.03|505.63|510.96|505.56|7
1625321810000|2021-07-03 14:16:50|510.94|505.54|511.15|505.75|511.15|505.75|510.94|505.54|15
1625321820000|2021-07-03 14:17:00|511.16|505.76|511.31|505.91|511.33|505.93|511.15|505.75|16
1625321830000|2021-07-03 14:17:10|511.3|505.9|511.13|505.73|511.3|505.9|511.12|505.72|14
1625321840000|2021-07-03 14:17:20|511.14|505.74|511.23|505.83|511.24|505.84|511.13|505.73|14
1625321850000|2021-07-03 14:17:30|511.24|505.84|511.25|505.85|511.25|505.85|511.24|505.84|2
1625321860000|2021-07-03 14:17:40|511.26|505.86|511.4|506|511.4|506|511.26|505.86|20
1625321870000|2021-07-03 14:17:50|511.39|505.99|511.52|506.12|511.52|506.12|511.38|505.98|8
1625321880000|2021-07-03 14:18:00|511.5|506.1|511.51|506.11|511.51|506.11|511.49|506.09|5
1625321890000|2021-07-03 14:18:10|511.52|506.12|511.48|506.08|511.52|506.12|511.46|506.06|6
1625321900000|2021-07-03 14:18:20|511.49|506.09|511.87|506.47|511.87|506.47|511.47|506.07|19
1625321910000|2021-07-03 14:18:30|511.9|506.5|511.82|506.42|511.93|506.53|511.81|506.41|11
1625321920000|2021-07-03 14:18:40|511.81|506.41|511.87|506.47|511.87|506.47|511.81|506.41|17
1625321930000|2021-07-03 14:18:50|511.86|506.46|511.82|506.42|511.86|506.46|511.81|506.41|11
1625321940000|2021-07-03 14:19:00|511.81|506.41|511.81|506.41|511.82|506.42|511.81|506.41|7
1625321950000|2021-07-03 14:19:10|511.82|506.42|511.85|506.45|511.85|506.45|511.8|506.4|11
1625321960000|2021-07-03 14:19:20|511.89|506.49|511.68|506.28|511.92|506.52|511.67|506.27|18
1625321970000|2021-07-03 14:19:30|511.69|506.29|511.64|506.24|511.69|506.29|511.64|506.24|7
1625321980000|2021-07-03 14:19:40|511.65|506.25|511.6|506.2|511.65|506.25|511.59|506.19|16
1625321990000|2021-07-03 14:19:50|511.59|506.19|511.61|506.21|511.66|506.26|511.59|506.19|10
1625322000000|2021-07-03 14:20:00|511.58|506.18|511.57|506.17|511.6|506.2|511.52|506.12|11
1625322010000|2021-07-03 14:20:10|511.56|506.16|511.49|506.09|511.57|506.17|511.49|506.09|10
1625322020000|2021-07-03 14:20:20|511.48|506.08|511.4|506|511.48|506.08|511.39|505.99|8
1625322030000|2021-07-03 14:20:30|511.39|505.99|511.41|506.01|511.41|506.01|511.39|505.99|11
1625322040000|2021-07-03 14:20:40|511.4|506|511.4|506|511.42|506.02|511.4|506|6
1625322050000|2021-07-03 14:20:50|511.41|506.01|511.4|506|511.41|506.01|511.4|506|2
1625322060000|2021-07-03 14:21:00|511.39|505.99|511.34|505.94|511.39|505.99|511.34|505.94|5
1625322070000|2021-07-03 14:21:10|511.33|505.93|511.22|505.82|511.33|505.93|511.2|505.8|6
1625322080000|2021-07-03 14:21:20|511.21|505.81|511.18|505.78|511.22|505.82|511.17|505.77|11
1625322090000|2021-07-03 14:21:30|511.17|505.77|511.18|505.78|511.19|505.79|511.17|505.77|4
1625322100000|2021-07-03 14:21:40|511.16|505.76|511.17|505.77|511.18|505.78|511.16|505.76|5
1625322110000|2021-07-03 14:21:50|511.18|505.78|511.18|505.78|511.21|505.81|511.18|505.78|14
1625322120000|2021-07-03 14:22:00|511.19|505.79|511.18|505.78|511.2|505.8|511.18|505.78|8
1625322130000|2021-07-03 14:22:10|511.16|505.76|511.19|505.79|511.19|505.79|511.15|505.75|11
1625322140000|2021-07-03 14:22:20|511.16|505.76|511.2|505.8|511.21|505.81|511.15|505.75|17
1625322150000|2021-07-03 14:22:30|511.21|505.81|511.33|505.93|511.33|505.93|510.99|505.59|27
1625322160000|2021-07-03 14:22:40|511.32|505.92|511.29|505.89|511.33|505.93|511.29|505.89|14
1625322170000|2021-07-03 14:22:50|511.3|505.9|511.4|506|511.4|506|511.28|505.88|14
1625322180000|2021-07-03 14:23:00|511.39|505.99|511.77|506.37|511.81|506.41|511.39|505.99|15
1625322190000|2021-07-03 14:23:10|511.71|506.31|511.52|506.12|511.71|506.31|511.46|506.06|25
1625322200000|2021-07-03 14:23:20|511.51|506.11|511.51|506.11|511.55|506.15|511.49|506.09|10
1625322210000|2021-07-03 14:23:30|511.59|506.19|511.57|506.17|511.61|506.21|511.57|506.17|13
1625322220000|2021-07-03 14:23:40|511.58|506.18|511.57|506.17|511.6|506.2|511.55|506.15|18
1625322230000|2021-07-03 14:23:50|511.58|506.18|511.7|506.3|511.7|506.3|511.58|506.18|11
1625322240000|2021-07-03 14:24:00|511.71|506.31|511.78|506.38|511.78|506.38|511.7|506.3|19
1625322250000|2021-07-03 14:24:10|511.79|506.39|511.88|506.48|511.89|506.49|511.79|506.39|19
1625322260000|2021-07-03 14:24:20|511.89|506.49|511.86|506.46|511.98|506.58|511.86|506.46|18
1625322270000|2021-07-03 14:24:30|511.83|506.43|511.74|506.34|511.83|506.43|511.73|506.33|14
1625322280000|2021-07-03 14:24:40|511.72|506.32|511.63|506.23|511.75|506.35|511.63|506.23|17
1625322290000|2021-07-03 14:24:50|511.62|506.22|511.52|506.12|511.62|506.22|511.5|506.1|10
1625322300000|2021-07-03 14:25:00|511.51|506.11|511.48|506.08|511.52|506.12|511.48|506.08|6
1625322310000|2021-07-03 14:25:10|511.47|506.07|511.48|506.08|511.48|506.08|511.47|506.07|6
1625322320000|2021-07-03 14:25:20|511.52|506.12|511.59|506.19|511.6|506.2|511.52|506.12|10
1625322330000|2021-07-03 14:25:30|511.56|506.16|511.54|506.14|511.58|506.18|511.54|506.14|12
1625322340000|2021-07-03 14:25:40|511.55|506.15|511.55|506.15|511.57|506.17|511.54|506.14|10
1625322350000|2021-07-03 14:25:50|511.54|506.14|511.55|506.15|511.55|506.15|511.54|506.14|2
1625322360000|2021-07-03 14:26:00|511.64|506.24|511.81|506.41|511.89|506.49|511.62|506.22|17
1625322370000|2021-07-03 14:26:10|511.8|506.4|511.86|506.46|511.87|506.47|511.8|506.4|15
1625322380000|2021-07-03 14:26:20|511.87|506.47|511.88|506.48|511.89|506.49|511.86|506.46|13
1625322390000|2021-07-03 14:26:30|511.87|506.47|511.84|506.44|511.88|506.48|511.81|506.41|17
1625322400000|2021-07-03 14:26:40|511.82|506.42|512.04|506.64|512.04|506.64|511.82|506.42|11
1625322410000|2021-07-03 14:26:50|512.05|506.65|512.1|506.7|512.11|506.71|512.04|506.64|14
1625322420000|2021-07-03 14:27:00|512.09|506.69|512.12|506.72|512.15|506.75|512.09|506.69|15
1625322430000|2021-07-03 14:27:10|512.1|506.7|512.08|506.68|512.11|506.71|512.08|506.68|15
1625322440000|2021-07-03 14:27:20|512.09|506.69|512.09|506.69|512.11|506.71|512.08|506.68|12
1625322450000|2021-07-03 14:27:30|512.08|506.68|512.07|506.67|512.1|506.7|512.05|506.65|16
1625322460000|2021-07-03 14:27:40|512.09|506.69|512.05|506.65|512.09|506.69|512.04|506.64|18
1625322470000|2021-07-03 14:27:50|512.06|506.66|512.01|506.61|512.06|506.66|511.97|506.57|19
1625322480000|2021-07-03 14:28:00|512.02|506.62|512.28|506.88|512.29|506.89|512.01|506.61|14
1625322490000|2021-07-03 14:28:10|512.27|506.87|512.28|506.88|512.28|506.88|512.26|506.86|9
1625322500000|2021-07-03 14:28:20|512.26|506.86|512.56|507.16|512.56|507.16|512.23|506.83|19
1625322510000|2021-07-03 14:28:30|512.64|507.24|512.55|507.15|512.64|507.24|512.54|507.14|23
1625322520000|2021-07-03 14:28:40|512.54|507.14|512.42|507.02|512.55|507.15|512.42|507.02|18
1625322530000|2021-07-03 14:28:50|512.43|507.03|512.42|507.02|512.48|507.08|512.42|507.02|21
1625322540000|2021-07-03 14:29:00|512.41|507.01|512.41|507.01|512.42|507.02|512.26|506.86|18
1625322550000|2021-07-03 14:29:10|512.4|507|512.43|507.03|512.51|507.11|512.4|507|20
1625322560000|2021-07-03 14:29:20|512.42|507.02|512.39|506.99|512.43|507.03|512.39|506.99|19
1625322570000|2021-07-03 14:29:30|512.4|507|512.34|506.94|512.41|507.01|512.31|506.91|21
1625322580000|2021-07-03 14:29:40|512.35|506.95|512.6|507.2|512.61|507.21|512.3|506.9|21
1625322590000|2021-07-03 14:29:50|512.59|507.19|512.68|507.28|512.68|507.28|512.59|507.19|15
1625322600000|2021-07-03 14:30:00|512.69|507.29|512.58|507.18|512.69|507.29|512.58|507.18|16
1625322610000|2021-07-03 14:30:10|512.61|507.21|512.54|507.14|512.62|507.22|512.54|507.14|11
1625322620000|2021-07-03 14:30:20|512.56|507.16|512.51|507.11|512.56|507.16|512.51|507.11|8
1625322630000|2021-07-03 14:30:30|512.52|507.12|512.52|507.12|512.52|507.12|512.33|506.93|19
1625322640000|2021-07-03 14:30:40|512.53|507.13|512.53|507.13|512.55|507.15|512.52|507.12|16
1625322650000|2021-07-03 14:30:50|512.54|507.14|512.49|507.09|512.54|507.14|512.47|507.07|10
1625322660000|2021-07-03 14:31:00|512.48|507.08|512.34|506.94|512.48|507.08|512.32|506.92|17
1625322670000|2021-07-03 14:31:10|512.33|506.93|512.27|506.87|512.33|506.93|512.26|506.86|9
1625322680000|2021-07-03 14:31:20|512.25|506.85|512.04|506.64|512.25|506.85|512.03|506.63|19
1625322690000|2021-07-03 14:31:30|512.03|506.63|512.04|506.64|512.05|506.65|512.03|506.63|8
1625322700000|2021-07-03 14:31:40|512.03|506.63|512|506.6|512.03|506.63|511.99|506.59|8
1625322710000|2021-07-03 14:31:50|511.99|506.59|512.01|506.61|512.01|506.61|511.99|506.59|11
1625322720000|2021-07-03 14:32:00|512|506.6|512.18|506.78|512.26|506.86|512|506.6|17
1625322730000|2021-07-03 14:32:10|512.16|506.76|512.06|506.66|512.16|506.76|512.02|506.62|16
1625322740000|2021-07-03 14:32:20|512.05|506.65|512.05|506.65|512.05|506.65|512.05|506.65|1
1625322750000|2021-07-03 14:32:30|512.04|506.64|512.05|506.65|512.06|506.66|512.04|506.64|6
1625322760000|2021-07-03 14:32:40|512.06|506.66|512.19|506.79|512.19|506.79|512.05|506.65|10
1625322770000|2021-07-03 14:32:50|512.2|506.8|512.15|506.75|512.21|506.81|512.15|506.75|14
1625322780000|2021-07-03 14:33:00|512.09|506.69|512.15|506.75|512.17|506.77|512.07|506.67|23
1625322790000|2021-07-03 14:33:10|512.16|506.76|512.15|506.75|512.16|506.76|512.15|506.75|6
1625322800000|2021-07-03 14:33:20|512.14|506.74|512.16|506.76|512.16|506.76|512.14|506.74|3
1625322810000|2021-07-03 14:33:30|512.17|506.77|512.16|506.76|512.17|506.77|512.16|506.76|8
1625322820000|2021-07-03 14:33:40|512.17|506.77|512.13|506.73|512.17|506.77|512.11|506.71|12
1625322840000|2021-07-03 14:34:00|512.12|506.72|512.07|506.67|512.12|506.72|512.07|506.67|7
1625322850000|2021-07-03 14:34:10|512.09|506.69|512.09|506.69|512.16|506.76|512.08|506.68|14
1625322860000|2021-07-03 14:34:20|512.07|506.67|511.76|506.36|512.08|506.68|511.76|506.36|16
1625322870000|2021-07-03 14:34:30|511.77|506.37|511.56|506.16|511.77|506.37|511.56|506.16|12
1625322880000|2021-07-03 14:34:40|511.55|506.15|511.56|506.16|511.56|506.16|511.54|506.14|6
1625322890000|2021-07-03 14:34:50|511.55|506.15|511.55|506.15|511.59|506.19|511.54|506.14|15
1625322900000|2021-07-03 14:35:00|511.54|506.14|511.55|506.15|511.58|506.18|511.54|506.14|18
1625322910000|2021-07-03 14:35:10|511.54|506.14|511.55|506.15|511.55|506.15|511.53|506.13|8
1625322920000|2021-07-03 14:35:20|511.54|506.14|511.53|506.13|511.54|506.14|511.51|506.11|8
1625322930000|2021-07-03 14:35:30|511.52|506.12|511.52|506.12|511.54|506.14|511.5|506.1|15
1625322940000|2021-07-03 14:35:40|511.53|506.13|511.53|506.13|511.54|506.14|511.52|506.12|7
1625322950000|2021-07-03 14:35:50|511.54|506.14|511.53|506.13|511.54|506.14|511.52|506.12|8
1625322960000|2021-07-03 14:36:00|511.52|506.12|511.54|506.14|511.55|506.15|511.52|506.12|12
1625322970000|2021-07-03 14:36:10|511.55|506.15|511.66|506.26|511.67|506.27|511.54|506.14|15
1625322980000|2021-07-03 14:36:20|511.67|506.27|511.66|506.26|511.69|506.29|511.66|506.26|7
1625322990000|2021-07-03 14:36:30|511.67|506.27|511.67|506.27|511.67|506.27|511.66|506.26|7
1625323000000|2021-07-03 14:36:40|511.68|506.28|511.98|506.58|511.99|506.59|511.67|506.27|24
1625323010000|2021-07-03 14:36:50|511.99|506.59|512.08|506.68|512.08|506.68|511.98|506.58|11
1625323020000|2021-07-03 14:37:00|512.11|506.71|512.43|507.03|512.45|507.05|512.11|506.71|18
1625323030000|2021-07-03 14:37:10|512.44|507.04|512.34|506.94|512.44|507.04|512.33|506.93|7
1625323040000|2021-07-03 14:37:20|512.28|506.88|512.28|506.88|512.29|506.89|512.21|506.81|20
1625323050000|2021-07-03 14:37:30|512.27|506.87|512.3|506.9|512.31|506.91|512.27|506.87|15
1625323060000|2021-07-03 14:37:40|512.31|506.91|512.45|507.05|512.51|507.11|512.3|506.9|22
1625323070000|2021-07-03 14:37:50|512.46|507.06|512.2|506.8|512.48|507.08|512.2|506.8|23
1625323080000|2021-07-03 14:38:00|512.22|506.82|512.24|506.84|512.27|506.87|512.22|506.82|15
1625323090000|2021-07-03 14:38:10|512.23|506.83|512.07|506.67|512.24|506.84|512.07|506.67|18
1625323100000|2021-07-03 14:38:20|512.08|506.68|512.05|506.65|512.16|506.76|512.05|506.65|16
1625323110000|2021-07-03 14:38:30|512.04|506.64|512.13|506.73|512.14|506.74|512.04|506.64|20
1625323120000|2021-07-03 14:38:40|512.12|506.72|512.14|506.74|512.17|506.77|512.11|506.71|10
1625323130000|2021-07-03 14:38:50|512.17|506.77|512.13|506.73|512.17|506.77|512.12|506.72|12
1625323140000|2021-07-03 14:39:00|512.12|506.72|512.12|506.72|512.12|506.72|512.1|506.7|19
1625323150000|2021-07-03 14:39:10|512.1|506.7|512.08|506.68|512.12|506.72|512.07|506.67|23
1625323160000|2021-07-03 14:39:20|512.07|506.67|512.1|506.7|512.1|506.7|512.07|506.67|15
1625323170000|2021-07-03 14:39:30|512.09|506.69|512.1|506.7|512.11|506.71|512.08|506.68|16
1625323180000|2021-07-03 14:39:40|512.11|506.71|512.1|506.7|512.11|506.71|512.1|506.7|4
1625323190000|2021-07-03 14:39:50|512.11|506.71|512.11|506.71|512.11|506.71|512.1|506.7|3
1625323200000|2021-07-03 14:40:00|512.1|506.7|512.11|506.71|512.11|506.71|512.08|506.68|10
1625323210000|2021-07-03 14:40:10|512.1|506.7|512.01|506.61|512.11|506.71|512.01|506.61|10
1625323220000|2021-07-03 14:40:20|512|506.6|511.89|506.49|512|506.6|511.88|506.48|7
1625323230000|2021-07-03 14:40:30|511.9|506.5|511.89|506.49|511.91|506.51|511.89|506.49|8
1625323240000|2021-07-03 14:40:40|511.88|506.48|511.89|506.49|511.89|506.49|511.87|506.47|4
1625323250000|2021-07-03 14:40:50|511.9|506.5|511.88|506.48|511.9|506.5|511.88|506.48|2
1625323260000|2021-07-03 14:41:00|511.89|506.49|511.94|506.54|511.95|506.55|511.89|506.49|14
1625323270000|2021-07-03 14:41:10|511.93|506.53|511.89|506.49|511.93|506.53|511.88|506.48|12
1625323280000|2021-07-03 14:41:20|511.9|506.5|511.96|506.56|511.96|506.56|511.89|506.49|19
1625323290000|2021-07-03 14:41:30|511.97|506.57|511.87|506.47|511.97|506.57|511.87|506.47|16
1625323300000|2021-07-03 14:41:40|511.88|506.48|511.85|506.45|511.88|506.48|511.84|506.44|5
1625323310000|2021-07-03 14:41:50|511.86|506.46|511.75|506.35|511.86|506.46|511.75|506.35|6
1625323320000|2021-07-03 14:42:00|511.66|506.26|511.23|505.83|511.66|506.26|511.23|505.83|21
1625323330000|2021-07-03 14:42:10|511.22|505.82|511.2|505.8|511.23|505.83|511.19|505.79|14
1625323340000|2021-07-03 14:42:20|511.19|505.79|511.54|506.14|511.58|506.18|511.18|505.78|21
1625323350000|2021-07-03 14:42:30|511.52|506.12|511.32|505.92|511.53|506.13|511.31|505.91|19
1625323360000|2021-07-03 14:42:40|511.3|505.9|511.29|505.89|511.32|505.92|511.28|505.88|17
1625323370000|2021-07-03 14:42:50|511.31|505.91|511.29|505.89|511.31|505.91|511.28|505.88|19
1625323380000|2021-07-03 14:43:00|511.3|505.9|511.23|505.83|511.31|505.91|511.22|505.82|12
1625323390000|2021-07-03 14:43:10|511.22|505.82|511.29|505.89|511.29|505.89|511.22|505.82|7
1625323400000|2021-07-03 14:43:20|511.28|505.88|511.17|505.77|511.3|505.9|511.16|505.76|17
1625323410000|2021-07-03 14:43:30|511.13|505.73|511.18|505.78|511.2|505.8|511.12|505.72|17
1625323420000|2021-07-03 14:43:40|511.19|505.79|511.18|505.78|511.2|505.8|511.18|505.78|5
1625323430000|2021-07-03 14:43:50|511.19|505.79|511.16|505.76|511.22|505.82|511.13|505.73|10
1625323440000|2021-07-03 14:44:00|511.13|505.73|511.11|505.71|511.15|505.75|511.09|505.69|17
1625323450000|2021-07-03 14:44:10|511.1|505.7|511.13|505.73|511.14|505.74|511.1|505.7|12
1625323460000|2021-07-03 14:44:20|511.1|505.7|511.12|505.72|511.12|505.72|511.1|505.7|9
1625323470000|2021-07-03 14:44:30|511.14|505.74|511.81|506.41|511.81|506.41|511.14|505.74|25
1625323480000|2021-07-03 14:44:40|511.82|506.42|512.3|506.9|512.52|507.12|511.82|506.42|23
1625323490000|2021-07-03 14:44:50|512.29|506.89|512.48|507.08|512.5|507.1|512.25|506.85|18
1625323500000|2021-07-03 14:45:00|512.49|507.09|512.51|507.11|512.51|507.11|512.41|507.01|21
1625323510000|2021-07-03 14:45:10|512.54|507.14|512.49|507.09|512.54|507.14|512.49|507.09|16
1625323520000|2021-07-03 14:45:20|512.51|507.11|512.46|507.06|512.51|507.11|512.44|507.04|20
1625323530000|2021-07-03 14:45:30|512.47|507.07|512.5|507.1|512.5|507.1|512.47|507.07|6
1625323540000|2021-07-03 14:45:40|512.49|507.09|512.48|507.08|512.49|507.09|512.48|507.08|2
1625323550000|2021-07-03 14:45:50|512.49|507.09|512.47|507.07|512.53|507.13|512.47|507.07|15
1625323560000|2021-07-03 14:46:00|512.49|507.09|512.3|506.9|512.49|507.09|512.28|506.88|16
1625323570000|2021-07-03 14:46:10|512.28|506.88|512.2|506.8|512.28|506.88|512.2|506.8|15
1625323580000|2021-07-03 14:46:20|512.19|506.79|512.02|506.62|512.19|506.79|512|506.6|15
1625323590000|2021-07-03 14:46:30|512.03|506.63|511.91|506.51|512.03|506.63|511.91|506.51|8
1625323600000|2021-07-03 14:46:40|511.89|506.49|511.71|506.31|511.89|506.49|511.71|506.31|10
1625323610000|2021-07-03 14:46:50|511.74|506.34|511.67|506.27|511.76|506.36|511.67|506.27|10
1625323620000|2021-07-03 14:47:00|511.68|506.28|511.9|506.5|511.9|506.5|511.68|506.28|14
1625323630000|2021-07-03 14:47:10|511.91|506.51|511.8|506.4|511.93|506.53|511.79|506.39|14
1625323640000|2021-07-03 14:47:20|511.77|506.37|511.61|506.21|511.79|506.39|511.61|506.21|18
1625323650000|2021-07-03 14:47:30|511.57|506.17|511.53|506.13|511.59|506.19|511.53|506.13|16
1625323660000|2021-07-03 14:47:40|511.54|506.14|511.52|506.12|511.59|506.19|511.52|506.12|19
1625323670000|2021-07-03 14:47:50|511.53|506.13|511.69|506.29|511.69|506.29|511.52|506.12|17
1625323680000|2021-07-03 14:48:00|511.7|506.3|511.89|506.49|511.89|506.49|511.7|506.3|14
1625323690000|2021-07-03 14:48:10|511.88|506.48|511.68|506.28|511.88|506.48|511.67|506.27|16
1625323700000|2021-07-03 14:48:20|511.69|506.29|511.72|506.32|511.72|506.32|511.68|506.28|10
1625323710000|2021-07-03 14:48:30|511.71|506.31|511.72|506.32|511.72|506.32|511.71|506.31|2
1625323720000|2021-07-03 14:48:40|511.69|506.29|511.7|506.3|511.72|506.32|511.63|506.23|19
1625323730000|2021-07-03 14:48:50|511.74|506.34|511.92|506.52|511.94|506.54|511.72|506.32|13
1625323740000|2021-07-03 14:49:00|511.9|506.5|511.92|506.52|511.95|506.55|511.89|506.49|15
1625323750000|2021-07-03 14:49:10|511.93|506.53|511.8|506.4|511.94|506.54|511.8|506.4|23
1625323760000|2021-07-03 14:49:20|511.83|506.43|511.97|506.57|511.97|506.57|511.81|506.41|16
1625323770000|2021-07-03 14:49:30|511.96|506.56|511.95|506.55|511.97|506.57|511.95|506.55|4
1625323780000|2021-07-03 14:49:40|511.96|506.56|512.01|506.61|512.01|506.61|511.96|506.56|8
1625323790000|2021-07-03 14:49:50|512|506.6|512.09|506.69|512.09|506.69|512|506.6|8
1625323800000|2021-07-03 14:50:00|512.08|506.68|512.44|507.04|512.48|507.08|512.08|506.68|14
1625323810000|2021-07-03 14:50:10|512.43|507.03|512.22|506.82|512.43|507.03|512.22|506.82|15
1625323820000|2021-07-03 14:50:20|512.23|506.83|512.22|506.82|512.23|506.83|512.21|506.81|6
1625323830000|2021-07-03 14:50:30|512.23|506.83|512.16|506.76|512.24|506.84|512.16|506.76|7
1625323840000|2021-07-03 14:50:40|512.17|506.77|512.25|506.85|512.25|506.85|512.15|506.75|12
1625323850000|2021-07-03 14:50:50|512.26|506.86|512.28|506.88|512.28|506.88|512.24|506.84|11
1625323860000|2021-07-03 14:51:00|512.27|506.87|512.05|506.65|512.27|506.87|511.9|506.5|25
1625323870000|2021-07-03 14:51:10|512.07|506.67|512.05|506.65|512.08|506.68|512.03|506.63|9
1625323880000|2021-07-03 14:51:20|512.07|506.67|512.03|506.63|512.07|506.67|512.03|506.63|5
1625323890000|2021-07-03 14:51:30|512.01|506.61|512.01|506.61|512.02|506.62|512.01|506.61|3
1625323900000|2021-07-03 14:51:40|512.02|506.62|512.13|506.73|512.13|506.73|512.01|506.61|13
1625323910000|2021-07-03 14:51:50|512.12|506.72|512.06|506.66|512.14|506.74|512.06|506.66|9
1625323920000|2021-07-03 14:52:00|512.07|506.67|512.09|506.69|512.12|506.72|512.07|506.67|6
1625323930000|2021-07-03 14:52:10|512.1|506.7|512.11|506.71|512.11|506.71|512.1|506.7|2
1625323940000|2021-07-03 14:52:20|512.1|506.7|512.1|506.7|512.1|506.7|512.1|506.7|1
1625323950000|2021-07-03 14:52:30|512.09|506.69|512.09|506.69|512.09|506.69|512.09|506.69|1
1625323960000|2021-07-03 14:52:40|512.08|506.68|512.08|506.68|512.08|506.68|512.08|506.68|1
1625323970000|2021-07-03 14:52:50|512.05|506.65|512.01|506.61|512.06|506.66|511.99|506.59|7
1625323980000|2021-07-03 14:53:00|512|506.6|512.06|506.66|512.06|506.66|512|506.6|6
1625323990000|2021-07-03 14:53:10|512.04|506.64|512.12|506.72|512.12|506.72|512.04|506.64|11
1625324000000|2021-07-03 14:53:20|512.14|506.74|512.45|507.05|512.45|507.05|512.14|506.74|18
1625324010000|2021-07-03 14:53:30|512.49|507.09|512.52|507.12|512.54|507.14|512.49|507.09|16
1625324020000|2021-07-03 14:53:40|512.51|507.11|512.59|507.19|512.59|507.19|512.49|507.09|8
1625324030000|2021-07-03 14:53:50|512.58|507.18|512.62|507.22|512.62|507.22|512.58|507.18|11
1625324040000|2021-07-03 14:54:00|512.61|507.21|512.38|506.98|512.63|507.23|512.36|506.96|21
1625324050000|2021-07-03 14:54:10|512.39|506.99|512.45|507.05|512.45|507.05|512.39|506.99|9
1625324060000|2021-07-03 14:54:20|512.41|507.01|512.42|507.02|512.42|507.02|512.4|507|8
1625324070000|2021-07-03 14:54:30|512.41|507.01|512.42|507.02|512.43|507.03|512.41|507.01|8
1625324080000|2021-07-03 14:54:40|512.43|507.03|512.43|507.03|512.46|507.06|512.42|507.02|12
1625324090000|2021-07-03 14:54:50|512.44|507.04|512.62|507.22|512.72|507.32|512.44|507.04|22
1625324100000|2021-07-03 14:55:00|512.61|507.21|512.52|507.12|512.63|507.23|512.49|507.09|23
1625324110000|2021-07-03 14:55:10|512.51|507.11|512.52|507.12|512.54|507.14|512.51|507.11|15
1625324120000|2021-07-03 14:55:20|512.51|507.11|512.46|507.06|512.52|507.12|512.45|507.05|14
1625324130000|2021-07-03 14:55:30|512.45|507.05|512.45|507.05|512.46|507.06|512.45|507.05|7
1625324140000|2021-07-03 14:55:40|512.46|507.06|512.39|506.99|512.48|507.08|512.38|506.98|11
1625324150000|2021-07-03 14:55:50|512.37|506.97|512.4|507|512.4|507|512.36|506.96|13
1625324160000|2021-07-03 14:56:00|512.39|506.99|512.4|507|512.41|507.01|512.36|506.96|13
1625324170000|2021-07-03 14:56:10|512.43|507.03|512.41|507.01|512.43|507.03|512.39|506.99|10
1625324180000|2021-07-03 14:56:20|512.4|507|512.41|507.01|512.41|507.01|512.39|506.99|8
1625324200000|2021-07-03 14:56:40|512.4|507|512.4|507|512.41|507.01|512.37|506.97|11
1625324210000|2021-07-03 14:56:50|512.41|507.01|512.41|507.01|512.42|507.02|512.4|507|13
1625324220000|2021-07-03 14:57:00|512.42|507.02|512.42|507.02|512.42|507.02|512.41|507.01|11
1625324230000|2021-07-03 14:57:10|512.45|507.05|512.85|507.45|512.87|507.47|512.45|507.05|16
1625324240000|2021-07-03 14:57:20|512.84|507.44|512.9|507.5|512.9|507.5|512.84|507.44|10
1625324250000|2021-07-03 14:57:30|512.89|507.49|512.88|507.48|512.89|507.49|512.85|507.45|12
1625324260000|2021-07-03 14:57:40|512.9|507.5|512.87|507.47|512.91|507.51|512.87|507.47|9
1625324270000|2021-07-03 14:57:50|512.86|507.46|512.87|507.47|512.87|507.47|512.86|507.46|8
1625324280000|2021-07-03 14:58:00|512.86|507.46|512.98|507.58|512.98|507.58|512.86|507.46|9
1625324290000|2021-07-03 14:58:10|512.99|507.59|512.99|507.59|512.99|507.59|512.99|507.59|1
1625324300000|2021-07-03 14:58:20|512.98|507.58|512.98|507.58|512.98|507.58|512.98|507.58|1
1625324310000|2021-07-03 14:58:30|512.99|507.59|512.99|507.59|512.99|507.59|512.99|507.59|1
1625324320000|2021-07-03 14:58:40|512.98|507.58|513|507.6|513.01|507.61|512.98|507.58|5
1625324330000|2021-07-03 14:58:50|512.99|507.59|513|507.6|513.02|507.62|512.98|507.58|15
1625324340000|2021-07-03 14:59:00|513.01|507.61|513.25|507.85|513.27|507.87|513|507.6|25
1625324350000|2021-07-03 14:59:10|513.36|507.96|513.46|508.06|513.48|508.08|513.36|507.96|13
1625324360000|2021-07-03 14:59:20|513.48|508.08|513.73|508.33|513.73|508.33|513.48|508.08|18
1625324370000|2021-07-03 14:59:30|513.72|508.32|514.06|508.66|514.09|508.69|513.72|508.32|17
1625324380000|2021-07-03 14:59:40|514.09|508.69|514.24|508.84|514.24|508.84|514.06|508.66|18
1625324390000|2021-07-03 14:59:50|514.25|508.85|514.53|509.13|514.53|509.13|514.25|508.85|10
1625324400000|2021-07-03 15:00:00|514.52|509.12|514.46|509.06|514.52|509.12|514.29|508.89|19
1625324410000|2021-07-03 15:00:10|514.45|509.05|514.51|509.11|514.53|509.13|514.44|509.04|10
1625324420000|2021-07-03 15:00:20|514.52|509.12|514.59|509.19|514.59|509.19|514.52|509.12|8
1625324430000|2021-07-03 15:00:30|514.6|509.2|514.75|509.35|514.75|509.35|514.58|509.18|25
1625324440000|2021-07-03 15:00:40|514.74|509.34|514.73|509.33|514.76|509.36|514.72|509.32|15
1625324450000|2021-07-03 15:00:50|514.75|509.35|514.61|509.21|514.83|509.43|514.59|509.19|17
1625324460000|2021-07-03 15:01:00|514.6|509.2|514.32|508.92|514.61|509.21|514.32|508.92|15
1625324470000|2021-07-03 15:01:10|514.34|508.94|514.32|508.92|514.34|508.94|514.25|508.85|19
1625324480000|2021-07-03 15:01:20|514.31|508.91|514.3|508.9|514.35|508.95|514.29|508.89|18
1625324490000|2021-07-03 15:01:30|514.29|508.89|514.27|508.87|514.31|508.91|514.26|508.86|14
1625324500000|2021-07-03 15:01:40|514.26|508.86|513.94|508.54|514.26|508.86|513.93|508.53|13
1625324510000|2021-07-03 15:01:50|513.93|508.53|513.75|508.35|513.93|508.53|513.75|508.35|12
1625324520000|2021-07-03 15:02:00|513.73|508.33|513.73|508.33|513.75|508.35|513.7|508.3|11
1625324530000|2021-07-03 15:02:10|513.67|508.27|513.52|508.12|513.67|508.27|513.52|508.12|18
1625324540000|2021-07-03 15:02:20|513.49|508.09|513.36|507.96|513.49|508.09|513.35|507.95|13
1625324550000|2021-07-03 15:02:30|513.37|507.97|513.32|507.92|513.37|507.97|513.32|507.92|11
1625324560000|2021-07-03 15:02:40|513.33|507.93|513.26|507.86|513.33|507.93|513.25|507.85|6
1625324570000|2021-07-03 15:02:50|513.27|507.87|513.79|508.39|513.79|508.39|513.27|507.87|18
1625324580000|2021-07-03 15:03:00|513.86|508.46|514.14|508.74|514.15|508.75|513.84|508.44|19
1625324590000|2021-07-03 15:03:10|514.23|508.83|514.13|508.73|514.23|508.83|514.11|508.71|13
1625324600000|2021-07-03 15:03:20|514.14|508.74|514.16|508.76|514.16|508.76|514.1|508.7|15
1625324610000|2021-07-03 15:03:30|514.17|508.77|514.17|508.77|514.18|508.78|514.17|508.77|7
1625324620000|2021-07-03 15:03:40|514.18|508.78|514.18|508.78|514.18|508.78|514.17|508.77|3
1625324630000|2021-07-03 15:03:50|514.17|508.77|514.37|508.97|514.37|508.97|514.17|508.77|18
1625324640000|2021-07-03 15:04:00|514.38|508.98|514.21|508.81|514.39|508.99|514.21|508.81|7
1625324650000|2021-07-03 15:04:10|514.22|508.82|514.26|508.86|514.27|508.87|514.22|508.82|11
1625324660000|2021-07-03 15:04:20|514.25|508.85|514.29|508.89|514.32|508.92|514.24|508.84|16
1625324670000|2021-07-03 15:04:30|514.28|508.88|514.31|508.91|514.31|508.91|514.25|508.85|11
1625324680000|2021-07-03 15:04:40|514.3|508.9|514.35|508.95|514.35|508.95|514.3|508.9|7
1625324690000|2021-07-03 15:04:50|514.36|508.96|514.39|508.99|514.42|509.02|514.35|508.95|12
1625324700000|2021-07-03 15:05:00|514.44|509.04|514.39|508.99|514.46|509.06|514.36|508.96|14
1625324710000|2021-07-03 15:05:10|514.38|508.98|514.26|508.86|514.38|508.98|514.24|508.84|17
1625324720000|2021-07-03 15:05:20|514.27|508.87|514.26|508.86|514.27|508.87|514.26|508.86|8
1625324730000|2021-07-03 15:05:30|514.25|508.85|514.17|508.77|514.27|508.87|514.09|508.69|19
1625324740000|2021-07-03 15:05:40|514.13|508.73|514.1|508.7|514.15|508.75|514.1|508.7|8
1625324750000|2021-07-03 15:05:50|514.11|508.71|514.14|508.74|514.14|508.74|514.11|508.71|15
1625324760000|2021-07-03 15:06:00|514.12|508.72|513.9|508.5|514.12|508.72|513.88|508.48|17
1625324770000|2021-07-03 15:06:10|513.87|508.47|513.85|508.45|513.87|508.47|513.84|508.44|8
1625324780000|2021-07-03 15:06:20|513.84|508.44|513.86|508.46|513.86|508.46|513.82|508.42|7
1625324790000|2021-07-03 15:06:30|513.88|508.48|514.04|508.64|514.04|508.64|513.88|508.48|8
1625324800000|2021-07-03 15:06:40|514.05|508.65|514.37|508.97|514.38|508.98|514.05|508.65|15
1625324810000|2021-07-03 15:06:50|514.36|508.96|514.32|508.92|514.36|508.96|514.32|508.92|4
1625324820000|2021-07-03 15:07:00|514.31|508.91|514.33|508.93|514.33|508.93|514.3|508.9|3
1625324830000|2021-07-03 15:07:10|514.34|508.94|514.18|508.78|514.34|508.94|514.18|508.78|10
1625324840000|2021-07-03 15:07:20|514.19|508.79|514.3|508.9|514.31|508.91|514.19|508.79|13
1625324850000|2021-07-03 15:07:30|514.31|508.91|514.11|508.71|514.31|508.91|514.1|508.7|11
1625324860000|2021-07-03 15:07:40|514.1|508.7|514.02|508.62|514.11|508.71|514.01|508.61|16
1625324870000|2021-07-03 15:07:50|514.01|508.61|514.06|508.66|514.1|508.7|514|508.6|21
1625324880000|2021-07-03 15:08:00|514.05|508.65|514.09|508.69|514.09|508.69|514.04|508.64|18
1625324890000|2021-07-03 15:08:10|514.08|508.68|514.08|508.68|514.09|508.69|514.07|508.67|18
1625324900000|2021-07-03 15:08:20|514.09|508.69|514.11|508.71|514.11|508.71|514.08|508.68|5
1625324910000|2021-07-03 15:08:30|514.1|508.7|514.07|508.67|514.1|508.7|514.06|508.66|22
1625324920000|2021-07-03 15:08:40|514.06|508.66|514.08|508.68|514.08|508.68|514.06|508.66|11
1625324930000|2021-07-03 15:08:50|514.09|508.69|514.11|508.71|514.11|508.71|514.08|508.68|10
1625324940000|2021-07-03 15:09:00|514.12|508.72|514.11|508.71|514.12|508.72|514.11|508.71|8
1625324950000|2021-07-03 15:09:10|514.09|508.69|514.11|508.71|514.11|508.71|514.07|508.67|14
1625324960000|2021-07-03 15:09:20|514.12|508.72|514.14|508.74|514.15|508.75|514.11|508.71|13
1625324970000|2021-07-03 15:09:30|514.15|508.75|514.11|508.71|514.15|508.75|514.09|508.69|15
1625324980000|2021-07-03 15:09:40|514.1|508.7|514.01|508.61|514.1|508.7|514|508.6|15
1625324990000|2021-07-03 15:09:50|514.02|508.62|514|508.6|514.02|508.62|514|508.6|24
1625325000000|2021-07-03 15:10:00|514.01|508.61|514.01|508.61|514.03|508.63|514|508.6|14
1625325010000|2021-07-03 15:10:10|514|508.6|513.37|507.97|514.01|508.61|513.37|507.97|21
1625325020000|2021-07-03 15:10:20|513.38|507.98|513.32|507.92|513.38|507.98|513.31|507.91|14
1625325030000|2021-07-03 15:10:30|513.33|507.93|513.37|507.97|513.37|507.97|513.33|507.93|13
1625325040000|2021-07-03 15:10:40|513.35|507.95|513.3|507.9|513.35|507.95|513.3|507.9|12
1625325050000|2021-07-03 15:10:50|513.19|507.79|513.18|507.78|513.2|507.8|513.17|507.77|15
1625325060000|2021-07-03 15:11:00|513.19|507.79|513.2|507.8|513.2|507.8|513.17|507.77|8
1625325070000|2021-07-03 15:11:10|513.22|507.82|513.55|508.15|513.55|508.15|513.2|507.8|21
1625325080000|2021-07-03 15:11:20|513.45|508.05|513.46|508.06|513.55|508.15|513.4|508|25
1625325090000|2021-07-03 15:11:30|513.47|508.07|513.4|508|513.47|508.07|513.33|507.93|18
1625325100000|2021-07-03 15:11:40|513.41|508.01|513.44|508.04|513.45|508.05|513.4|508|16
1625325110000|2021-07-03 15:11:50|513.47|508.07|513.49|508.09|513.51|508.11|513.45|508.05|18
1625325120000|2021-07-03 15:12:00|513.47|508.07|513.44|508.04|513.49|508.09|513.44|508.04|11
1625325130000|2021-07-03 15:12:10|513.43|508.03|513.44|508.04|513.45|508.05|513.43|508.03|10
1625325140000|2021-07-03 15:12:20|513.45|508.05|513.47|508.07|513.48|508.08|513.45|508.05|8
1625325150000|2021-07-03 15:12:30|513.46|508.06|513.46|508.06|513.48|508.08|513.45|508.05|6
1625325160000|2021-07-03 15:12:40|513.48|508.08|513.46|508.06|513.48|508.08|513.46|508.06|2
1625325170000|2021-07-03 15:12:50|513.45|508.05|513.36|507.96|513.46|508.06|513.36|507.96|9
1625325180000|2021-07-03 15:13:00|513.32|507.92|513.32|507.92|513.33|507.93|513.31|507.91|5
1625325190000|2021-07-03 15:13:10|513.31|507.91|513.29|507.89|513.31|507.91|513.29|507.89|3
1625325200000|2021-07-03 15:13:20|513.28|507.88|513.15|507.75|513.28|507.88|513.13|507.73|11
1625325210000|2021-07-03 15:13:30|513.16|507.76|513.2|507.8|513.2|507.8|513.15|507.75|8
1625325220000|2021-07-03 15:13:40|513.18|507.78|513.17|507.77|513.18|507.78|513.16|507.76|9
1625325230000|2021-07-03 15:13:50|513.18|507.78|513.2|507.8|513.2|507.8|513.18|507.78|7
1625325240000|2021-07-03 15:14:00|513.19|507.79|513.19|507.79|513.21|507.81|513.19|507.79|7
1625325250000|2021-07-03 15:14:10|513.16|507.76|513.15|507.75|513.18|507.78|513.15|507.75|8
1625325260000|2021-07-03 15:14:20|513.16|507.76|513.08|507.68|513.18|507.78|513.08|507.68|7
1625325270000|2021-07-03 15:14:30|513.09|507.69|513.08|507.68|513.09|507.69|513.08|507.68|2
1625325280000|2021-07-03 15:14:40|513.09|507.69|513.09|507.69|513.09|507.69|513.09|507.69|1
1625325290000|2021-07-03 15:14:50|513.08|507.68|513.05|507.65|513.08|507.68|513|507.6|9
1625325300000|2021-07-03 15:15:00|513.08|507.68|513.09|507.69|513.09|507.69|513.07|507.67|14
1625325310000|2021-07-03 15:15:10|513.1|507.7|513.01|507.61|513.1|507.7|513.01|507.61|5
1625325320000|2021-07-03 15:15:20|513.03|507.63|513.12|507.72|513.12|507.72|513.03|507.63|11
1625325330000|2021-07-03 15:15:30|513.13|507.73|513.45|508.05|513.46|508.06|513.13|507.73|17
1625325340000|2021-07-03 15:15:40|513.46|508.06|513.55|508.15|513.55|508.15|513.46|508.06|11
1625325350000|2021-07-03 15:15:50|513.53|508.13|513.62|508.22|513.66|508.26|513.53|508.13|14
1625325360000|2021-07-03 15:16:00|513.67|508.27|513.68|508.28|513.68|508.28|513.67|508.27|12
1625325370000|2021-07-03 15:16:10|513.67|508.27|513.65|508.25|513.68|508.28|513.65|508.25|17
1625325380000|2021-07-03 15:16:20|513.64|508.24|513.68|508.28|513.68|508.28|513.64|508.24|10
1625325390000|2021-07-03 15:16:30|513.66|508.26|513.64|508.24|513.66|508.26|513.64|508.24|10
1625325400000|2021-07-03 15:16:40|513.63|508.23|513.56|508.16|513.63|508.23|513.55|508.15|14
1625325410000|2021-07-03 15:16:50|513.55|508.15|513.48|508.08|513.55|508.15|513.47|508.07|14
1625325420000|2021-07-03 15:17:00|513.49|508.09|513.44|508.04|513.49|508.09|513.44|508.04|11
1625325430000|2021-07-03 15:17:10|513.41|508.01|513.37|507.97|513.43|508.03|513.36|507.96|11
1625325440000|2021-07-03 15:17:20|513.38|507.98|513.34|507.94|513.38|507.98|513.34|507.94|5
1625325450000|2021-07-03 15:17:30|513.35|507.95|513.35|507.95|513.35|507.95|513.34|507.94|5
1625325460000|2021-07-03 15:17:40|513.33|507.93|513.33|507.93|513.36|507.96|513.33|507.93|14
1625325470000|2021-07-03 15:17:50|513.34|507.94|513.44|508.04|513.45|508.05|513.32|507.92|18
1625325480000|2021-07-03 15:18:00|513.43|508.03|513.51|508.11|513.51|508.11|513.43|508.03|5
1625325490000|2021-07-03 15:18:10|513.5|508.1|513.48|508.08|513.5|508.1|513.48|508.08|2
1625325500000|2021-07-03 15:18:20|513.49|508.09|513.51|508.11|513.51|508.11|513.49|508.09|4
1625325510000|2021-07-03 15:18:30|513.5|508.1|513.52|508.12|513.52|508.12|513.5|508.1|11
1625325520000|2021-07-03 15:18:40|513.53|508.13|513.49|508.09|513.53|508.13|513.48|508.08|12
1625325530000|2021-07-03 15:18:50|513.48|508.08|513.52|508.12|513.52|508.12|513.48|508.08|10
1625325540000|2021-07-03 15:19:00|513.51|508.11|513.52|508.12|513.52|508.12|513.51|508.11|2
1625325560000|2021-07-03 15:19:20|513.5|508.1|513.49|508.09|513.51|508.11|513.48|508.08|6
1625325570000|2021-07-03 15:19:30|513.48|508.08|513.48|508.08|513.49|508.09|513.46|508.06|12
1625325580000|2021-07-03 15:19:40|513.47|508.07|513.49|508.09|513.49|508.09|513.44|508.04|6
1625325590000|2021-07-03 15:19:50|513.48|508.08|513.65|508.25|513.66|508.26|513.48|508.08|14
1625325600000|2021-07-03 15:20:00|513.63|508.23|513.57|508.17|513.64|508.24|513.54|508.14|14
1625325610000|2021-07-03 15:20:10|513.55|508.15|513.4|508|513.55|508.15|513.38|507.98|7
1625325620000|2021-07-03 15:20:20|513.37|507.97|513.27|507.87|513.38|507.98|513.27|507.87|16
1625325630000|2021-07-03 15:20:30|513.24|507.84|513.09|507.69|513.25|507.85|513.06|507.66|16
1625325640000|2021-07-03 15:20:40|513.06|507.66|513.02|507.62|513.06|507.66|513.01|507.61|18
1625325650000|2021-07-03 15:20:50|513.06|507.66|512.95|507.55|513.06|507.66|512.94|507.54|11
1625325660000|2021-07-03 15:21:00|512.97|507.57|512.91|507.51|512.97|507.57|512.9|507.5|13
1625325670000|2021-07-03 15:21:10|512.92|507.52|512.71|507.31|512.94|507.54|512.69|507.29|14
1625325680000|2021-07-03 15:21:20|512.7|507.3|512.72|507.32|512.73|507.33|512.7|507.3|11
1625325690000|2021-07-03 15:21:30|512.73|507.33|512.72|507.32|512.74|507.34|512.72|507.32|14
1625325700000|2021-07-03 15:21:40|512.73|507.33|512.62|507.22|512.74|507.34|512.59|507.19|19
1625325710000|2021-07-03 15:21:50|512.61|507.21|512.61|507.21|512.62|507.22|512.6|507.2|9
1625325720000|2021-07-03 15:22:00|512.62|507.22|512.59|507.19|512.62|507.22|512.57|507.17|13
1625325730000|2021-07-03 15:22:10|512.6|507.2|512.68|507.28|512.69|507.29|512.6|507.2|7
1625325740000|2021-07-03 15:22:20|512.67|507.27|512.62|507.22|512.67|507.27|512.58|507.18|12
1625325750000|2021-07-03 15:22:30|512.59|507.19|512.59|507.19|512.61|507.21|512.57|507.17|23
1625325760000|2021-07-03 15:22:40|512.58|507.18|512.5|507.1|512.58|507.18|512.5|507.1|15
1625325770000|2021-07-03 15:22:50|512.51|507.11|512.28|506.88|512.51|507.11|512.26|506.86|28
1625325780000|2021-07-03 15:23:00|512.27|506.87|512.24|506.84|512.28|506.88|512.1|506.7|13
1625325790000|2021-07-03 15:23:10|512.23|506.83|512.25|506.85|512.26|506.86|512.23|506.83|12
1625325800000|2021-07-03 15:23:20|512.26|506.86|512.17|506.77|512.26|506.86|512.16|506.76|16
1625325810000|2021-07-03 15:23:30|512.18|506.78|512.1|506.7|512.19|506.79|512.1|506.7|20
1625325820000|2021-07-03 15:23:40|512.11|506.71|512.07|506.67|512.11|506.71|512.07|506.67|12
1625325830000|2021-07-03 15:23:50|512.08|506.68|512.17|506.77|512.18|506.78|512.07|506.67|20
1625325840000|2021-07-03 15:24:00|512.18|506.78|512.18|506.78|512.18|506.78|512.14|506.74|20
1625325850000|2021-07-03 15:24:10|512.19|506.79|512.08|506.68|512.19|506.79|512.06|506.66|18
1625325860000|2021-07-03 15:24:20|512.07|506.67|511.89|506.49|512.08|506.68|511.89|506.49|22
1625325870000|2021-07-03 15:24:30|511.9|506.5|511.92|506.52|511.95|506.55|511.87|506.47|17
1625325880000|2021-07-03 15:24:40|511.91|506.51|511.88|506.48|511.93|506.53|511.88|506.48|11
1625325890000|2021-07-03 15:24:50|511.89|506.49|512.04|506.64|512.1|506.7|511.89|506.49|12
1625325900000|2021-07-03 15:25:00|512.05|506.65|512.15|506.75|512.15|506.75|512.03|506.63|15
1625325910000|2021-07-03 15:25:10|512.14|506.74|512.26|506.86|512.26|506.86|512.13|506.73|17
1625325920000|2021-07-03 15:25:20|512.25|506.85|512.26|506.86|512.27|506.87|512.25|506.85|8
1625325930000|2021-07-03 15:25:30|512.27|506.87|512.06|506.66|512.31|506.91|512.05|506.65|21
1625325940000|2021-07-03 15:25:40|512.05|506.65|511.98|506.58|512.07|506.67|511.98|506.58|8
1625325950000|2021-07-03 15:25:50|511.92|506.52|511.94|506.54|511.94|506.54|511.91|506.51|5
1625325960000|2021-07-03 15:26:00|511.95|506.55|511.99|506.59|511.99|506.59|511.95|506.55|5
1625325970000|2021-07-03 15:26:10|512.01|506.61|512.16|506.76|512.17|506.77|512.01|506.61|8
1625325980000|2021-07-03 15:26:20|512.15|506.75|512.14|506.74|512.15|506.75|512.12|506.72|13
1625325990000|2021-07-03 15:26:30|512.15|506.75|512.07|506.67|512.15|506.75|512.05|506.65|12
1625326000000|2021-07-03 15:26:40|512.06|506.66|512.06|506.66|512.07|506.67|512.05|506.65|10
1625326010000|2021-07-03 15:26:50|512.05|506.65|512.09|506.69|512.1|506.7|512.04|506.64|18
1625326020000|2021-07-03 15:27:00|512.08|506.68|512.2|506.8|512.2|506.8|512.08|506.68|12
1625326050000|2021-07-03 15:27:30|512.19|506.79|512.2|506.8|512.2|506.8|512.18|506.78|8
1625326060000|2021-07-03 15:27:40|512.22|506.82|512.22|506.82|512.23|506.83|512.21|506.81|4
1625326070000|2021-07-03 15:27:50|512.21|506.81|512.17|506.77|512.21|506.81|512.12|506.72|9
1625326080000|2021-07-03 15:28:00|512.15|506.75|512.2|506.8|512.2|506.8|512.13|506.73|10
1625326090000|2021-07-03 15:28:10|512.22|506.82|512.22|506.82|512.22|506.82|512.22|506.82|1
1625326100000|2021-07-03 15:28:20|512.24|506.84|512.29|506.89|512.29|506.89|512.24|506.84|4
1625326110000|2021-07-03 15:28:30|512.3|506.9|512.34|506.94|512.34|506.94|512.29|506.89|4
1625326130000|2021-07-03 15:28:50|512.32|506.92|512.32|506.92|512.35|506.95|512.32|506.92|4
1625326140000|2021-07-03 15:29:00|512.33|506.93|512.31|506.91|512.33|506.93|512.27|506.87|16
1625326150000|2021-07-03 15:29:10|512.32|506.92|512.34|506.94|512.34|506.94|512.31|506.91|8
1625326160000|2021-07-03 15:29:20|512.33|506.93|512.35|506.95|512.39|506.99|512.29|506.89|15
1625326170000|2021-07-03 15:29:30|512.34|506.94|512.36|506.96|512.36|506.96|512.34|506.94|7
1625326180000|2021-07-03 15:29:40|512.37|506.97|512.37|506.97|512.39|506.99|512.36|506.96|8
1625326190000|2021-07-03 15:29:50|512.36|506.96|512.36|506.96|512.38|506.98|512.36|506.96|4
1625326200000|2021-07-03 15:30:00|512.35|506.95|512.34|506.94|512.35|506.95|512.3|506.9|10
1625326210000|2021-07-03 15:30:10|512.31|506.91|512.29|506.89|512.34|506.94|512.29|506.89|15
1625326220000|2021-07-03 15:30:20|512.3|506.9|512.27|506.87|512.33|506.93|512.24|506.84|19
1625326230000|2021-07-03 15:30:30|512.24|506.84|512.27|506.87|512.28|506.88|512.24|506.84|6
1625326240000|2021-07-03 15:30:40|512.28|506.88|512.16|506.76|512.28|506.88|512.16|506.76|10
1625326250000|2021-07-03 15:30:50|512.17|506.77|512.15|506.75|512.18|506.78|512.15|506.75|15
1625326260000|2021-07-03 15:31:00|512.16|506.76|511.96|506.56|512.17|506.77|511.96|506.56|15
1625326270000|2021-07-03 15:31:10|511.97|506.57|511.76|506.36|511.97|506.57|511.76|506.36|11
1625326280000|2021-07-03 15:31:20|511.77|506.37|511.69|506.29|511.77|506.37|511.69|506.29|11
1625326290000|2021-07-03 15:31:30|511.7|506.3|511.49|506.09|511.72|506.32|511.49|506.09|16
1625326300000|2021-07-03 15:31:40|511.51|506.11|511.51|506.11|511.54|506.14|511.49|506.09|12
1625326310000|2021-07-03 15:31:50|511.5|506.1|511.4|506|511.54|506.14|511.4|506|22
1625326320000|2021-07-03 15:32:00|511.41|506.01|511.46|506.06|511.49|506.09|511.41|506.01|14
1625326330000|2021-07-03 15:32:10|511.45|506.05|511.48|506.08|511.49|506.09|511.41|506.01|22
1625326340000|2021-07-03 15:32:20|511.47|506.07|511.5|506.1|511.51|506.11|511.43|506.03|17
1625326350000|2021-07-03 15:32:30|511.51|506.11|511.36|505.96|511.51|506.11|511.36|505.96|16
1625326360000|2021-07-03 15:32:40|511.33|505.93|511.32|505.92|511.33|505.93|511.29|505.89|8
1625326370000|2021-07-03 15:32:50|511.31|505.91|511.32|505.92|511.32|505.92|511.31|505.91|2
1625326380000|2021-07-03 15:33:00|511.21|505.81|511.21|505.81|511.21|505.81|511.19|505.79|5
1625326390000|2021-07-03 15:33:10|511.19|505.79|511.15|505.75|511.19|505.79|511.14|505.74|7
1625326400000|2021-07-03 15:33:20|511.16|505.76|511.17|505.77|511.17|505.77|511.15|505.75|6
1625326410000|2021-07-03 15:33:30|511.16|505.76|511.25|505.85|511.29|505.89|511.16|505.76|10
1625326420000|2021-07-03 15:33:40|511.26|505.86|511.23|505.83|511.29|505.89|511.21|505.81|17
1625326430000|2021-07-03 15:33:50|511.22|505.82|511.26|505.86|511.26|505.86|511.22|505.82|6
1625326440000|2021-07-03 15:34:00|511.25|505.85|511.24|505.84|511.26|505.86|511.23|505.83|11
1625326450000|2021-07-03 15:34:10|511.25|505.85|511.19|505.79|511.25|505.85|511.18|505.78|14
1625326460000|2021-07-03 15:34:20|511.18|505.78|511.09|505.69|511.2|505.8|511.09|505.69|14
1625326470000|2021-07-03 15:34:30|511.06|505.66|510.96|505.56|511.06|505.66|510.95|505.55|19
1625326480000|2021-07-03 15:34:40|510.94|505.54|510.96|505.56|510.96|505.56|510.93|505.53|4
1625326490000|2021-07-03 15:34:50|510.93|505.53|510.95|505.55|510.95|505.55|510.93|505.53|5
1625326500000|2021-07-03 15:35:00|510.94|505.54|510.91|505.51|510.94|505.54|510.89|505.49|11
1625326510000|2021-07-03 15:35:10|510.9|505.5|510.91|505.51|510.91|505.51|510.9|505.5|6
1625326520000|2021-07-03 15:35:20|510.9|505.5|510.84|505.44|510.92|505.52|510.83|505.43|14
1625326530000|2021-07-03 15:35:30|510.83|505.43|510.79|505.39|510.84|505.44|510.78|505.38|14
1625326540000|2021-07-03 15:35:40|510.78|505.38|510.75|505.35|510.79|505.39|510.74|505.34|7
1625326550000|2021-07-03 15:35:50|510.74|505.34|510.71|505.31|510.74|505.34|510.7|505.3|12
1625326560000|2021-07-03 15:36:00|510.72|505.32|510.76|505.36|510.76|505.36|510.7|505.3|10
1625326570000|2021-07-03 15:36:10|510.77|505.37|510.77|505.37|510.78|505.38|510.71|505.31|15
1625326580000|2021-07-03 15:36:20|510.75|505.35|510.75|505.35|510.75|505.35|510.73|505.33|6
1625326590000|2021-07-03 15:36:30|510.73|505.33|510.7|505.3|510.75|505.35|510.7|505.3|10
1625326600000|2021-07-03 15:36:40|510.68|505.28|510.63|505.23|510.71|505.31|510.62|505.22|16
1625326610000|2021-07-03 15:36:50|510.62|505.22|510.38|504.98|510.64|505.24|510.38|504.98|12
1625326620000|2021-07-03 15:37:00|510.4|505|510.44|505.04|510.46|505.06|510.38|504.98|6
1625326630000|2021-07-03 15:37:10|510.45|505.05|510.45|505.05|510.45|505.05|510.41|505.01|11
1625326640000|2021-07-03 15:37:20|510.44|505.04|510.44|505.04|510.47|505.07|510.42|505.02|11
1625326650000|2021-07-03 15:37:30|510.45|505.05|510.37|504.97|510.45|505.05|510.35|504.95|19
1625326660000|2021-07-03 15:37:40|510.38|504.98|510.37|504.97|510.38|504.98|510.35|504.95|14
1625326670000|2021-07-03 15:37:50|510.38|504.98|510.13|504.73|510.38|504.98|510.12|504.72|20
1625326680000|2021-07-03 15:38:00|510.14|504.74|510.1|504.7|510.17|504.77|510.1|504.7|6
1625326690000|2021-07-03 15:38:10|510.06|504.66|510.02|504.62|510.06|504.66|510.02|504.62|6
1625326700000|2021-07-03 15:38:20|510.03|504.63|510.04|504.64|510.05|504.65|510.03|504.63|14
1625326710000|2021-07-03 15:38:30|510.05|504.65|510.01|504.61|510.05|504.65|509.98|504.58|15
1625326720000|2021-07-03 15:38:40|510|504.6|509.97|504.57|510.01|504.61|509.97|504.57|10
1625326730000|2021-07-03 15:38:50|509.95|504.55|509.96|504.56|509.98|504.58|509.9|504.5|17
1625326740000|2021-07-03 15:39:00|510|504.6|510|504.6|510|504.6|509.97|504.57|17
1625326750000|2021-07-03 15:39:10|509.96|504.56|510|504.6|510.01|504.61|509.96|504.56|11
1625326760000|2021-07-03 15:39:20|510.01|504.61|510|504.6|510.03|504.63|509.96|504.56|24
1625326770000|2021-07-03 15:39:30|509.99|504.59|510.01|504.61|510.01|504.61|509.96|504.56|5
1625326780000|2021-07-03 15:39:40|510.02|504.62|509.99|504.59|510.02|504.62|509.96|504.56|12
1625326790000|2021-07-03 15:39:50|510|504.6|509.99|504.59|510|504.6|509.99|504.59|2
1625326800000|2021-07-03 15:40:00|510|504.6|510.43|505.03|510.44|505.04|510|504.6|19
1625326810000|2021-07-03 15:40:10|510.44|505.04|510.55|505.15|510.6|505.2|510.44|505.04|19
1625326820000|2021-07-03 15:40:20|510.56|505.16|510.6|505.2|510.6|505.2|510.56|505.16|9
1625326830000|2021-07-03 15:40:30|510.59|505.19|510.55|505.15|510.59|505.19|510.55|505.15|9
1625326840000|2021-07-03 15:40:40|510.57|505.17|510.73|505.33|510.73|505.33|510.55|505.15|13
1625326850000|2021-07-03 15:40:50|510.72|505.32|510.68|505.28|510.72|505.32|510.68|505.28|12
1625326860000|2021-07-03 15:41:00|510.69|505.29|510.51|505.11|510.69|505.29|510.5|505.1|16
1625326870000|2021-07-03 15:41:10|510.46|505.06|510.47|505.07|510.47|505.07|510.46|505.06|6
1625326880000|2021-07-03 15:41:20|510.46|505.06|510.46|505.06|510.47|505.07|510.46|505.06|7
1625326890000|2021-07-03 15:41:30|510.47|505.07|510.48|505.08|510.49|505.09|510.46|505.06|15
1625326900000|2021-07-03 15:41:40|510.47|505.07|510.52|505.12|510.52|505.12|510.47|505.07|10
1625326910000|2021-07-03 15:41:50|510.51|505.11|510.5|505.1|510.51|505.11|510.49|505.09|6
1625326920000|2021-07-03 15:42:00|510.52|505.12|510.52|505.12|510.53|505.13|510.51|505.11|10
1625326930000|2021-07-03 15:42:10|510.54|505.14|510.72|505.32|510.72|505.32|510.54|505.14|14
1625326940000|2021-07-03 15:42:20|510.73|505.33|510.73|505.33|510.75|505.35|510.73|505.33|9
1625326950000|2021-07-03 15:42:30|510.74|505.34|510.74|505.34|510.74|505.34|510.73|505.33|5
1625326960000|2021-07-03 15:42:40|510.75|505.35|510.6|505.2|510.75|505.35|510.6|505.2|18
1625326970000|2021-07-03 15:42:50|510.61|505.21|510.61|505.21|510.62|505.22|510.6|505.2|11
1625326980000|2021-07-03 15:43:00|510.62|505.22|510.62|505.22|510.62|505.22|510.61|505.21|3
1625326990000|2021-07-03 15:43:10|510.63|505.23|510.62|505.22|510.63|505.23|510.62|505.22|2
1625327000000|2021-07-03 15:43:20|510.63|505.23|510.89|505.49|510.89|505.49|510.63|505.23|9
1625327010000|2021-07-03 15:43:30|510.86|505.46|510.89|505.49|510.89|505.49|510.86|505.46|6
1625327020000|2021-07-03 15:43:40|510.9|505.5|510.86|505.46|510.93|505.53|510.85|505.45|10
1625327030000|2021-07-03 15:43:50|510.87|505.47|510.86|505.46|510.88|505.48|510.86|505.46|3
1625327040000|2021-07-03 15:44:00|510.97|505.57|510.99|505.59|511|505.6|510.97|505.57|3
1625327050000|2021-07-03 15:44:10|510.98|505.58|511.02|505.62|511.02|505.62|510.98|505.58|3
1625327060000|2021-07-03 15:44:20|511.01|505.61|511.01|505.61|511.02|505.62|511.01|505.61|3
1625327070000|2021-07-03 15:44:30|511|505.6|511|505.6|511|505.6|511|505.6|1
1625327080000|2021-07-03 15:44:40|511.05|505.65|511.03|505.63|511.05|505.65|511.02|505.62|5
1625327090000|2021-07-03 15:44:50|511.04|505.64|511.04|505.64|511.05|505.65|511.04|505.64|7
1625327100000|2021-07-03 15:45:00|511.05|505.65|511.04|505.64|511.06|505.66|511.04|505.64|10
1625327110000|2021-07-03 15:45:10|511.05|505.65|511.05|505.65|511.06|505.66|511.04|505.64|9
1625327120000|2021-07-03 15:45:20|511.06|505.66|511.23|505.83|511.23|505.83|511.05|505.65|15
1625327130000|2021-07-03 15:45:30|511.25|505.85|511.3|505.9|511.3|505.9|511.25|505.85|13
1625327140000|2021-07-03 15:45:40|511.29|505.89|511.34|505.94|511.34|505.94|511.29|505.89|7
1625327150000|2021-07-03 15:45:50|511.44|506.04|511.51|506.11|511.51|506.11|511.44|506.04|13
1625327160000|2021-07-03 15:46:00|511.5|506.1|511.63|506.23|511.63|506.23|511.5|506.1|18
1625327170000|2021-07-03 15:46:10|511.62|506.22|511.61|506.21|511.64|506.24|511.61|506.21|16
1625327180000|2021-07-03 15:46:20|511.6|506.2|511.44|506.04|511.6|506.2|511.44|506.04|12
1625327190000|2021-07-03 15:46:30|511.43|506.03|511.51|506.11|511.51|506.11|511.43|506.03|16
1625327200000|2021-07-03 15:46:40|511.53|506.13|511.54|506.14|511.54|506.14|511.53|506.13|2
1625327210000|2021-07-03 15:46:50|511.55|506.15|511.56|506.16|511.56|506.16|511.54|506.14|4
1625327220000|2021-07-03 15:47:00|511.57|506.17|511.71|506.31|511.71|506.31|511.57|506.17|7
1625327230000|2021-07-03 15:47:10|511.72|506.32|511.7|506.3|511.72|506.32|511.7|506.3|2
1625327240000|2021-07-03 15:47:20|511.73|506.33|511.7|506.3|511.73|506.33|511.7|506.3|8
1625327250000|2021-07-03 15:47:30|511.67|506.27|511.75|506.35|511.76|506.36|511.66|506.26|11
1625327260000|2021-07-03 15:47:40|511.74|506.34|511.75|506.35|511.76|506.36|511.72|506.32|16
1625327270000|2021-07-03 15:47:50|511.74|506.34|511.75|506.35|511.76|506.36|511.74|506.34|16
1625327280000|2021-07-03 15:48:00|511.76|506.36|512.03|506.63|512.03|506.63|511.75|506.35|14
1625327290000|2021-07-03 15:48:10|512.02|506.62|512|506.6|512.02|506.62|511.99|506.59|7
1625327300000|2021-07-03 15:48:20|511.99|506.59|511.98|506.58|512|506.6|511.98|506.58|10
1625327310000|2021-07-03 15:48:30|511.97|506.57|511.77|506.37|512.01|506.61|511.75|506.35|18
1625327320000|2021-07-03 15:48:40|511.78|506.38|511.67|506.27|511.78|506.38|511.67|506.27|16
1625327330000|2021-07-03 15:48:50|511.69|506.29|511.74|506.34|511.75|506.35|511.68|506.28|8
1625327340000|2021-07-03 15:49:00|511.75|506.35|511.68|506.28|511.75|506.35|511.67|506.27|18
1625327350000|2021-07-03 15:49:10|511.67|506.27|511.39|505.99|511.67|506.27|511.38|505.98|21
1625327360000|2021-07-03 15:49:20|511.38|505.98|511.49|506.09|511.51|506.11|511.37|505.97|23
1625327370000|2021-07-03 15:49:30|511.5|506.1|511.61|506.21|511.61|506.21|511.48|506.08|19
1625327380000|2021-07-03 15:49:40|511.6|506.2|511.62|506.22|511.62|506.22|511.58|506.18|12
1625327390000|2021-07-03 15:49:50|511.63|506.23|511.75|506.35|511.77|506.37|511.63|506.23|17
1625327400000|2021-07-03 15:50:00|511.74|506.34|511.79|506.39|511.79|506.39|511.73|506.33|14
1625327410000|2021-07-03 15:50:10|511.78|506.38|511.81|506.41|511.81|506.41|511.78|506.38|6
1625327420000|2021-07-03 15:50:20|511.87|506.47|511.87|506.47|511.87|506.47|511.87|506.47|1
1625327430000|2021-07-03 15:50:30|511.89|506.49|511.93|506.53|511.96|506.56|511.88|506.48|11
1625327440000|2021-07-03 15:50:40|511.92|506.52|511.84|506.44|511.92|506.52|511.84|506.44|11
1625327450000|2021-07-03 15:50:50|511.85|506.45|511.85|506.45|511.85|506.45|511.84|506.44|3
1625327460000|2021-07-03 15:51:00|511.89|506.49|511.86|506.46|511.91|506.51|511.85|506.45|17
1625327470000|2021-07-03 15:51:10|511.85|506.45|511.83|506.43|511.85|506.45|511.82|506.42|7
1625327480000|2021-07-03 15:51:20|511.84|506.44|511.92|506.52|511.92|506.52|511.83|506.43|13
1625327490000|2021-07-03 15:51:30|511.93|506.53|511.92|506.52|511.93|506.53|511.91|506.51|7
1625327500000|2021-07-03 15:51:40|511.93|506.53|511.94|506.54|511.94|506.54|511.92|506.52|15
1625327510000|2021-07-03 15:51:50|511.93|506.53|512.04|506.64|512.04|506.64|511.93|506.53|5
1625327520000|2021-07-03 15:52:00|512.07|506.67|512.14|506.74|512.15|506.75|512.07|506.67|5
1625327530000|2021-07-03 15:52:10|512.12|506.72|512.01|506.61|512.13|506.73|511.99|506.59|16
1625327540000|2021-07-03 15:52:20|512|506.6|511.99|506.59|512.01|506.61|511.97|506.57|11
1625327550000|2021-07-03 15:52:30|512.01|506.61|511.54|506.14|512.01|506.61|511.54|506.14|22
1625327560000|2021-07-03 15:52:40|511.51|506.11|511.47|506.07|511.51|506.11|511.35|505.95|16
1625327570000|2021-07-03 15:52:50|511.48|506.08|511.55|506.15|511.56|506.16|511.48|506.08|14
1625327580000|2021-07-03 15:53:00|511.44|506.04|511.39|505.99|511.44|506.04|511.39|505.99|15
1625327590000|2021-07-03 15:53:10|511.37|505.97|511.37|505.97|511.39|505.99|511.36|505.96|7
1625327600000|2021-07-03 15:53:20|511.4|506|511.36|505.96|511.4|506|511.36|505.96|7
1625327610000|2021-07-03 15:53:30|511.35|505.95|511.28|505.88|511.35|505.95|511.27|505.87|17
1625327620000|2021-07-03 15:53:40|511.27|505.87|511.18|505.78|511.27|505.87|511.18|505.78|11
1625327630000|2021-07-03 15:53:50|511.17|505.77|511.18|505.78|511.2|505.8|511.17|505.77|19
1625327640000|2021-07-03 15:54:00|511.17|505.77|511.41|506.01|511.43|506.03|511.17|505.77|19
1625327650000|2021-07-03 15:54:10|511.4|506|511.26|505.86|511.41|506.01|511.26|505.86|25
1625327660000|2021-07-03 15:54:20|511.27|505.87|511.21|505.81|511.27|505.87|511.21|505.81|17
1625327670000|2021-07-03 15:54:30|511.22|505.82|511.14|505.74|511.23|505.83|511.1|505.7|12
1625327680000|2021-07-03 15:54:40|511.12|505.72|511.09|505.69|511.12|505.72|511.06|505.66|20
1625327690000|2021-07-03 15:54:50|511.08|505.68|511.06|505.66|511.09|505.69|511.06|505.66|5
1625327700000|2021-07-03 15:55:00|511.07|505.67|511.14|505.74|511.18|505.78|511.06|505.66|13
1625327710000|2021-07-03 15:55:10|511.15|505.75|511.14|505.74|511.16|505.76|511.14|505.74|6
1625327730000|2021-07-03 15:55:30|511.13|505.73|511.13|505.73|511.14|505.74|511.12|505.72|7
1625327740000|2021-07-03 15:55:40|511.14|505.74|511.09|505.69|511.14|505.74|511.08|505.68|15
1625327750000|2021-07-03 15:55:50|511.08|505.68|511.09|505.69|511.1|505.7|511.07|505.67|13
1625327760000|2021-07-03 15:56:00|511.1|505.7|511.08|505.68|511.1|505.7|511.07|505.67|12
1625327770000|2021-07-03 15:56:10|511.11|505.71|511.22|505.82|511.22|505.82|511.11|505.71|6
1625327780000|2021-07-03 15:56:20|511.23|505.83|511.39|505.99|511.39|505.99|511.23|505.83|6
1625327790000|2021-07-03 15:56:30|511.4|506|511.55|506.15|511.74|506.34|511.4|506|24
1625327800000|2021-07-03 15:56:40|511.53|506.13|511.57|506.17|511.57|506.17|511.48|506.08|14
1625327810000|2021-07-03 15:56:50|511.58|506.18|511.57|506.17|511.6|506.2|511.54|506.14|14
1625327820000|2021-07-03 15:57:00|511.6|506.2|511.73|506.33|511.73|506.33|511.6|506.2|10
1625327830000|2021-07-03 15:57:10|511.76|506.36|511.87|506.47|511.89|506.49|511.76|506.36|10
1625327840000|2021-07-03 15:57:20|511.96|506.56|511.92|506.52|511.96|506.56|511.86|506.46|19
1625327850000|2021-07-03 15:57:30|511.91|506.51|511.92|506.52|511.92|506.52|511.91|506.51|4
1625327860000|2021-07-03 15:57:40|511.91|506.51|511.92|506.52|511.92|506.52|511.91|506.51|2
1625327870000|2021-07-03 15:57:50|511.89|506.49|511.75|506.35|511.89|506.49|511.74|506.34|9
1625327880000|2021-07-03 15:58:00|511.77|506.37|511.74|506.34|511.77|506.37|511.73|506.33|12
1625327890000|2021-07-03 15:58:10|511.75|506.35|511.78|506.38|511.79|506.39|511.73|506.33|14
1625327900000|2021-07-03 15:58:20|511.77|506.37|511.77|506.37|511.78|506.38|511.76|506.36|10
1625327910000|2021-07-03 15:58:30|511.78|506.38|511.87|506.47|511.87|506.47|511.77|506.37|10
1625327920000|2021-07-03 15:58:40|511.86|506.46|511.9|506.5|511.9|506.5|511.86|506.46|8
1625327930000|2021-07-03 15:58:50|511.94|506.54|511.88|506.48|511.94|506.54|511.88|506.48|6
1625327940000|2021-07-03 15:59:00|511.89|506.49|511.78|506.38|511.91|506.51|511.78|506.38|10
1625327950000|2021-07-03 15:59:10|511.79|506.39|511.59|506.19|511.79|506.39|511.58|506.18|19
1625327960000|2021-07-03 15:59:20|511.58|506.18|511.58|506.18|511.61|506.21|511.57|506.17|25
1625327970000|2021-07-03 15:59:30|511.57|506.17|511.57|506.17|511.58|506.18|511.55|506.15|8
1625327980000|2021-07-03 15:59:40|511.56|506.16|511.58|506.18|511.58|506.18|511.55|506.15|10
1625327990000|2021-07-03 15:59:50|511.57|506.17|511.64|506.24|511.66|506.26|511.56|506.16|17
1625328000000|2021-07-03 16:00:00|511.65|506.25|511.93|506.53|511.95|506.55|511.64|506.24|25
1625328010000|2021-07-03 16:00:10|511.94|506.54|512.53|507.13|512.53|507.13|511.91|506.51|21
1625328020000|2021-07-03 16:00:20|512.56|507.16|512.24|506.84|512.82|507.42|512.14|506.74|23
1625328030000|2021-07-03 16:00:30|512.27|506.87|512.22|506.82|512.3|506.9|512.2|506.8|22
1625328040000|2021-07-03 16:00:40|512.21|506.81|511.69|506.29|512.21|506.81|511.67|506.27|20
1625328050000|2021-07-03 16:00:50|511.68|506.28|511.5|506.1|511.73|506.33|511.48|506.08|20
1625328060000|2021-07-03 16:01:00|511.49|506.09|511.31|505.91|511.49|506.09|511.21|505.81|27
1625328070000|2021-07-03 16:01:10|511.32|505.92|511.29|505.89|511.33|505.93|511.29|505.89|16
1625328080000|2021-07-03 16:01:20|511.25|505.85|510.57|505.17|511.25|505.85|510.51|505.11|32
1625328090000|2021-07-03 16:01:30|510.55|505.15|510.61|505.21|510.61|505.21|510.47|505.07|23
1625328100000|2021-07-03 16:01:40|510.59|505.19|510.41|505.01|510.59|505.19|510.41|505.01|26
1625328110000|2021-07-03 16:01:50|510.4|505|510.29|504.89|510.4|505|510.24|504.84|15
1625328120000|2021-07-03 16:02:00|510.31|504.91|510.38|504.98|510.42|505.02|510.25|504.85|26
1625328130000|2021-07-03 16:02:10|510.4|505|510.31|504.91|510.63|505.23|510.29|504.89|23
1625328140000|2021-07-03 16:02:20|510.32|504.92|510.49|505.09|510.49|505.09|510.29|504.89|23
1625328150000|2021-07-03 16:02:30|510.54|505.14|510.63|505.23|510.66|505.26|510.52|505.12|18
1625328160000|2021-07-03 16:02:40|510.64|505.24|511|505.6|511.13|505.73|510.63|505.23|22
1625328170000|2021-07-03 16:02:50|511.02|505.62|511.55|506.15|511.55|506.15|511.02|505.62|25
1625328180000|2021-07-03 16:03:00|511.54|506.14|512|506.6|512.05|506.65|511.51|506.11|26
1625328190000|2021-07-03 16:03:10|511.94|506.54|512.22|506.82|512.22|506.82|511.94|506.54|12
1625328200000|2021-07-03 16:03:20|512.21|506.81|512.09|506.69|512.22|506.82|512.09|506.69|25
1625328210000|2021-07-03 16:03:30|512.12|506.72|511.96|506.56|512.13|506.73|511.96|506.56|20
1625328220000|2021-07-03 16:03:40|511.97|506.57|511.92|506.52|511.97|506.57|511.88|506.48|15
1625328230000|2021-07-03 16:03:50|511.93|506.53|511.99|506.59|512.01|506.61|511.93|506.53|20
1625328240000|2021-07-03 16:04:00|512|506.6|512.15|506.75|512.16|506.76|512|506.6|19
1625328250000|2021-07-03 16:04:10|512.14|506.74|511.88|506.48|512.15|506.75|511.88|506.48|16
1625328260000|2021-07-03 16:04:20|511.74|506.34|511.53|506.13|511.86|506.46|511.53|506.13|21
1625328270000|2021-07-03 16:04:30|511.52|506.12|511.51|506.11|511.53|506.13|511.48|506.08|18
1625328280000|2021-07-03 16:04:40|511.5|506.1|511.5|506.1|511.51|506.11|511.48|506.08|10
1625328290000|2021-07-03 16:04:50|511.49|506.09|511.5|506.1|511.5|506.1|511.49|506.09|4
1625328300000|2021-07-03 16:05:00|511.49|506.09|511.05|505.65|511.5|506.1|511.04|505.64|18
1625328310000|2021-07-03 16:05:10|511.06|505.66|510.51|505.11|511.06|505.66|510.5|505.1|18
1625328320000|2021-07-03 16:05:20|510.5|505.1|510.41|505.01|510.5|505.1|510.4|505|15
1625328330000|2021-07-03 16:05:30|510.42|505.02|510.31|504.91|510.47|505.07|510.29|504.89|14
1625328340000|2021-07-03 16:05:40|510.34|504.94|510.37|504.97|510.4|505|510.34|504.94|6
1625328350000|2021-07-03 16:05:50|510.35|504.95|510.24|504.84|510.36|504.96|510.24|504.84|21
1625328360000|2021-07-03 16:06:00|510.25|504.85|510.25|504.85|510.27|504.87|510.24|504.84|14
1625328370000|2021-07-03 16:06:10|510.26|504.86|510.3|504.9|510.3|504.9|510.26|504.86|14
1625328380000|2021-07-03 16:06:20|510.31|504.91|510.32|504.92|510.32|504.92|510.3|504.9|10
1625328390000|2021-07-03 16:06:30|510.31|504.91|510.27|504.87|510.31|504.91|510.25|504.85|11
1625328400000|2021-07-03 16:06:40|510.25|504.85|510.24|504.84|510.26|504.86|510.23|504.83|7
1625328410000|2021-07-03 16:06:50|510.25|504.85|510.26|504.86|510.27|504.87|510.24|504.84|12
1625328420000|2021-07-03 16:07:00|510.21|504.81|509.87|504.47|510.21|504.81|509.87|504.47|15
1625328430000|2021-07-03 16:07:10|509.88|504.48|510.05|504.65|510.05|504.65|509.87|504.47|6
1625328440000|2021-07-03 16:07:20|510.1|504.7|510.1|504.7|510.11|504.71|510.06|504.66|12
1625328450000|2021-07-03 16:07:30|510.09|504.69|510.1|504.7|510.11|504.71|510.09|504.69|4
1625328460000|2021-07-03 16:07:40|510.09|504.69|510.06|504.66|510.09|504.69|509.99|504.59|12
1625328470000|2021-07-03 16:07:50|510.01|504.61|510|504.6|510.02|504.62|509.99|504.59|5
1625328480000|2021-07-03 16:08:00|509.99|504.59|510.03|504.63|510.03|504.63|509.99|504.59|11
1625328490000|2021-07-03 16:08:10|510.11|504.71|510.19|504.79|510.24|504.84|510.11|504.71|17
1625328500000|2021-07-03 16:08:20|510.18|504.78|510.01|504.61|510.18|504.78|510|504.6|9
1625328510000|2021-07-03 16:08:30|510|504.6|510|504.6|510.01|504.61|510|504.6|7
1625328520000|2021-07-03 16:08:40|510.01|504.61|510.06|504.66|510.07|504.67|510|504.6|14
1625328530000|2021-07-03 16:08:50|510.07|504.67|510.08|504.68|510.08|504.68|510.05|504.65|9
1625328540000|2021-07-03 16:09:00|510.07|504.67|510.08|504.68|510.11|504.71|510.06|504.66|13
1625328550000|2021-07-03 16:09:10|510.09|504.69|510.11|504.71|510.14|504.74|510.08|504.68|18
1625328560000|2021-07-03 16:09:20|510.14|504.74|510.08|504.68|510.14|504.74|510.08|504.68|16
1625328570000|2021-07-03 16:09:30|510.09|504.69|510.07|504.67|510.09|504.69|510.07|504.67|5
1625328580000|2021-07-03 16:09:40|510.08|504.68|510.09|504.69|510.12|504.72|510.07|504.67|12
1625328590000|2021-07-03 16:09:50|510.08|504.68|510.06|504.66|510.1|504.7|510.05|504.65|18
1625328600000|2021-07-03 16:10:00|510.07|504.67|509.98|504.58|510.09|504.69|509.98|504.58|12
1625328610000|2021-07-03 16:10:10|509.97|504.57|509.65|504.25|509.97|504.57|509.65|504.25|8
1625328620000|2021-07-03 16:10:20|509.61|504.21|509.24|503.84|509.61|504.21|509.2|503.8|15
1625328630000|2021-07-03 16:10:30|509.23|503.83|509.14|503.74|509.26|503.86|509.14|503.74|23
1625328640000|2021-07-03 16:10:40|509.11|503.71|509.1|503.7|509.18|503.78|509.1|503.7|21
1625328650000|2021-07-03 16:10:50|509.11|503.71|509.16|503.76|509.18|503.78|509.11|503.71|18
1625328660000|2021-07-03 16:11:00|509.19|503.79|509.25|503.85|509.26|503.86|509.19|503.79|8
1625328670000|2021-07-03 16:11:10|509.26|503.86|509.13|503.73|509.26|503.86|509.13|503.73|14
1625328680000|2021-07-03 16:11:20|509.16|503.76|509.07|503.67|509.16|503.76|509|503.6|24
1625328690000|2021-07-03 16:11:30|509.06|503.66|509.04|503.64|509.07|503.67|509.04|503.64|15
1625328700000|2021-07-03 16:11:40|509.05|503.65|509.02|503.62|509.05|503.65|509.02|503.62|13
1625328710000|2021-07-03 16:11:50|508.99|503.59|509.12|503.72|509.13|503.73|508.99|503.59|13
1625328720000|2021-07-03 16:12:00|509.13|503.73|509.09|503.69|509.14|503.74|509.08|503.68|16
1625328730000|2021-07-03 16:12:10|509.08|503.68|509.05|503.65|509.1|503.7|509.05|503.65|7
1625328740000|2021-07-03 16:12:20|509.06|503.66|509.05|503.65|509.06|503.66|509.04|503.64|6
1625328750000|2021-07-03 16:12:30|509.06|503.66|508.95|503.55|509.06|503.66|508.94|503.54|11
1625328760000|2021-07-03 16:12:40|508.97|503.57|508.97|503.57|508.98|503.58|508.95|503.55|7
1625328770000|2021-07-03 16:12:50|508.98|503.58|508.94|503.54|508.98|503.58|508.94|503.54|4
1625328780000|2021-07-03 16:13:00|508.95|503.55|508.95|503.55|508.96|503.56|508.94|503.54|16
1625328790000|2021-07-03 16:13:10|508.94|503.54|508.9|503.5|508.94|503.54|508.9|503.5|5
1625328800000|2021-07-03 16:13:20|508.88|503.48|508.74|503.34|508.88|503.48|508.74|503.34|14
1625328810000|2021-07-03 16:13:30|508.75|503.35|508.57|503.17|508.75|503.35|508.56|503.16|12
1625328820000|2021-07-03 16:13:40|508.56|503.16|508.57|503.17|508.65|503.25|508.56|503.16|19
1625328830000|2021-07-03 16:13:50|508.61|503.21|508.58|503.18|508.61|503.21|508.58|503.18|3
1625328840000|2021-07-03 16:14:00|508.57|503.17|508.5|503.1|508.61|503.21|508.5|503.1|13
1625328850000|2021-07-03 16:14:10|508.51|503.11|508.65|503.25|508.65|503.25|508.51|503.11|11
1625328860000|2021-07-03 16:14:20|508.63|503.23|508.59|503.19|508.64|503.24|508.59|503.19|7
1625328870000|2021-07-03 16:14:30|508.58|503.18|508.57|503.17|508.59|503.19|508.55|503.15|15
1625328880000|2021-07-03 16:14:40|508.58|503.18|508.62|503.22|508.65|503.25|508.58|503.18|12
1625328890000|2021-07-03 16:14:50|508.61|503.21|508.61|503.21|508.67|503.27|508.6|503.2|11
1625328900000|2021-07-03 16:15:00|508.62|503.22|508.62|503.22|508.65|503.25|508.57|503.17|15
1625328910000|2021-07-03 16:15:10|508.64|503.24|508.9|503.5|508.99|503.59|508.64|503.24|15
1625328920000|2021-07-03 16:15:20|508.91|503.51|508.83|503.43|508.91|503.51|508.82|503.42|7
1625328930000|2021-07-03 16:15:30|508.81|503.41|508.74|503.34|508.84|503.44|508.72|503.32|15
1625328940000|2021-07-03 16:15:40|508.73|503.33|508.73|503.33|508.74|503.34|508.73|503.33|9
1625328950000|2021-07-03 16:15:50|508.74|503.34|508.79|503.39|508.81|503.41|508.73|503.33|22
1625328960000|2021-07-03 16:16:00|508.8|503.4|509.03|503.63|509.03|503.63|508.8|503.4|16
1625328970000|2021-07-03 16:16:10|509.04|503.64|509.15|503.75|509.16|503.76|509.04|503.64|10
1625328980000|2021-07-03 16:16:20|509.14|503.74|509.14|503.74|509.15|503.75|509.14|503.74|7
1625328990000|2021-07-03 16:16:30|509.13|503.73|509.13|503.73|509.14|503.74|509.13|503.73|11
1625329000000|2021-07-03 16:16:40|509.14|503.74|509.11|503.71|509.14|503.74|509.11|503.71|12
1625329010000|2021-07-03 16:16:50|509.12|503.72|509.18|503.78|509.19|503.79|509.11|503.71|17
1625329020000|2021-07-03 16:17:00|509.17|503.77|509.13|503.73|509.17|503.77|509.13|503.73|6
1625329030000|2021-07-03 16:17:10|509.12|503.72|508.89|503.49|509.12|503.72|508.89|503.49|13
1625329040000|2021-07-03 16:17:20|508.9|503.5|508.96|503.56|508.97|503.57|508.9|503.5|17
1625329050000|2021-07-03 16:17:30|508.95|503.55|509.03|503.63|509.04|503.64|508.95|503.55|15
1625329060000|2021-07-03 16:17:40|509.04|503.64|509.19|503.79|509.2|503.8|509.03|503.63|18
1625329070000|2021-07-03 16:17:50|509.18|503.78|509.17|503.77|509.2|503.8|509.17|503.77|10
1625329080000|2021-07-03 16:18:00|509.18|503.78|509.31|503.91|509.31|503.91|509.17|503.77|17
1625329090000|2021-07-03 16:18:10|509.3|503.9|509.29|503.89|509.33|503.93|509.28|503.88|10
1625329100000|2021-07-03 16:18:20|509.28|503.88|509.27|503.87|509.29|503.89|509.26|503.86|12
1625329110000|2021-07-03 16:18:30|509.26|503.86|509.27|503.87|509.3|503.9|509.25|503.85|18
1625329120000|2021-07-03 16:18:40|509.28|503.88|509.27|503.87|509.28|503.88|509.26|503.86|6
1625329130000|2021-07-03 16:18:50|509.28|503.88|509.28|503.88|509.28|503.88|509.27|503.87|3
1625329140000|2021-07-03 16:19:00|509.27|503.87|509.32|503.92|509.33|503.93|509.24|503.84|18
1625329150000|2021-07-03 16:19:10|509.31|503.91|509.38|503.98|509.38|503.98|509.3|503.9|12
1625329160000|2021-07-03 16:19:20|509.37|503.97|509.34|503.94|509.39|503.99|509.34|503.94|10
1625329170000|2021-07-03 16:19:30|509.33|503.93|509.34|503.94|509.37|503.97|509.33|503.93|13
1625329180000|2021-07-03 16:19:40|509.36|503.96|509.4|504|509.46|504.06|509.35|503.95|21
1625329190000|2021-07-03 16:19:50|509.41|504.01|509.41|504.01|509.41|504.01|509.39|503.99|8
1625329200000|2021-07-03 16:20:00|509.46|504.06|509.46|504.06|509.46|504.06|509.43|504.03|7
1625329210000|2021-07-03 16:20:10|509.47|504.07|509.93|504.53|510.04|504.64|509.47|504.07|19
1625329220000|2021-07-03 16:20:20|509.91|504.51|509.92|504.52|509.96|504.56|509.89|504.49|20
1625329230000|2021-07-03 16:20:30|509.93|504.53|510.02|504.62|510.02|504.62|509.92|504.52|16
1625329240000|2021-07-03 16:20:40|510.01|504.61|510.02|504.62|510.03|504.63|510|504.6|13
1625329250000|2021-07-03 16:20:50|510.03|504.63|510.03|504.63|510.03|504.63|510.01|504.61|13
1625329260000|2021-07-03 16:21:00|510.04|504.64|510.03|504.63|510.04|504.64|510.02|504.62|6
1625329270000|2021-07-03 16:21:10|510.04|504.64|510.03|504.63|510.04|504.64|510.02|504.62|8
1625329280000|2021-07-03 16:21:20|510.04|504.64|510.02|504.62|510.05|504.65|510.02|504.62|5
1625329290000|2021-07-03 16:21:30|510.03|504.63|509.89|504.49|510.03|504.63|509.89|504.49|10
1625329300000|2021-07-03 16:21:40|509.9|504.5|509.89|504.49|509.9|504.5|509.89|504.49|2
1625329310000|2021-07-03 16:21:50|509.92|504.52|509.92|504.52|509.92|504.52|509.92|504.52|1
1625329320000|2021-07-03 16:22:00|509.89|504.49|509.89|504.49|509.89|504.49|509.88|504.48|5
1625329330000|2021-07-03 16:22:10|509.9|504.5|509.9|504.5|509.9|504.5|509.89|504.49|3
1625329340000|2021-07-03 16:22:20|509.89|504.49|509.89|504.49|509.91|504.51|509.89|504.49|4
1625329350000|2021-07-03 16:22:30|509.9|504.5|509.93|504.53|509.93|504.53|509.9|504.5|6
1625329360000|2021-07-03 16:22:40|509.92|504.52|509.91|504.51|509.92|504.52|509.89|504.49|4
1625329370000|2021-07-03 16:22:50|509.92|504.52|509.92|504.52|509.92|504.52|509.91|504.51|3
1625329380000|2021-07-03 16:23:00|509.91|504.51|509.91|504.51|509.91|504.51|509.87|504.47|6
1625329390000|2021-07-03 16:23:10|509.9|504.5|509.46|504.06|509.91|504.51|509.46|504.06|22
1625329400000|2021-07-03 16:23:20|509.47|504.07|509.57|504.17|509.57|504.17|509.44|504.04|13
1625329410000|2021-07-03 16:23:30|509.56|504.16|509.48|504.08|509.56|504.16|509.48|504.08|10
1625329420000|2021-07-03 16:23:40|509.49|504.09|509.51|504.11|509.51|504.11|509.48|504.08|9
1625329430000|2021-07-03 16:23:50|509.5|504.1|509.6|504.2|509.6|504.2|509.5|504.1|2
1625329440000|2021-07-03 16:24:00|509.59|504.19|509.63|504.23|509.63|504.23|509.59|504.19|15
1625329450000|2021-07-03 16:24:10|509.61|504.21|509.67|504.27|509.7|504.3|509.61|504.21|9
1625329460000|2021-07-03 16:24:20|509.68|504.28|509.77|504.37|509.83|504.43|509.67|504.27|15
1625329470000|2021-07-03 16:24:30|509.78|504.38|509.65|504.25|509.81|504.41|509.65|504.25|13
1625329490000|2021-07-03 16:24:50|509.64|504.24|509.62|504.22|509.64|504.24|509.6|504.2|8
1625329500000|2021-07-03 16:25:00|509.67|504.27|509.68|504.28|509.69|504.29|509.66|504.26|15
1625329510000|2021-07-03 16:25:10|509.69|504.29|509.7|504.3|509.72|504.32|509.68|504.28|11
1625329520000|2021-07-03 16:25:20|509.68|504.28|509.46|504.06|509.7|504.3|509.43|504.03|16
1625329530000|2021-07-03 16:25:30|509.45|504.05|509.5|504.1|509.5|504.1|509.43|504.03|6
1625329540000|2021-07-03 16:25:40|509.49|504.09|509.47|504.07|509.49|504.09|509.39|503.99|8
1625329550000|2021-07-03 16:25:50|509.36|503.96|509.41|504.01|509.42|504.02|509.35|503.95|14
1625329560000|2021-07-03 16:26:00|509.4|504|509.5|504.1|509.53|504.13|509.4|504|22
1625329570000|2021-07-03 16:26:10|509.51|504.11|509.55|504.15|509.56|504.16|509.51|504.11|14
1625329580000|2021-07-03 16:26:20|509.58|504.18|509.59|504.19|509.6|504.2|509.57|504.17|10
1625329590000|2021-07-03 16:26:30|509.58|504.18|509.75|504.35|509.76|504.36|509.57|504.17|13
1625329600000|2021-07-03 16:26:40|509.76|504.36|509.84|504.44|509.84|504.44|509.76|504.36|2
1625329610000|2021-07-03 16:26:50|509.88|504.48|509.83|504.43|509.88|504.48|509.81|504.41|8
1625329620000|2021-07-03 16:27:00|509.85|504.45|509.95|504.55|509.95|504.55|509.85|504.45|10
1625329630000|2021-07-03 16:27:10|509.94|504.54|509.92|504.52|509.94|504.54|509.91|504.51|12
1625329640000|2021-07-03 16:27:20|509.91|504.51|509.92|504.52|509.93|504.53|509.89|504.49|15
1625329650000|2021-07-03 16:27:30|509.93|504.53|509.92|504.52|509.93|504.53|509.9|504.5|14
1625329660000|2021-07-03 16:27:40|509.91|504.51|509.9|504.5|509.92|504.52|509.9|504.5|8
1625329670000|2021-07-03 16:27:50|509.91|504.51|509.9|504.5|509.91|504.51|509.88|504.48|13
1625329680000|2021-07-03 16:28:00|509.91|504.51|509.6|504.2|509.91|504.51|509.56|504.16|18
1625329690000|2021-07-03 16:28:10|509.59|504.19|509.58|504.18|509.6|504.2|509.58|504.18|6
1625329700000|2021-07-03 16:28:20|509.59|504.19|509.65|504.25|509.65|504.25|509.57|504.17|15
1625329710000|2021-07-03 16:28:30|509.64|504.24|509.62|504.22|509.64|504.24|509.61|504.21|5
1625329720000|2021-07-03 16:28:40|509.61|504.21|509.55|504.15|509.62|504.22|509.55|504.15|11
1625329730000|2021-07-03 16:28:50|509.58|504.18|509.57|504.17|509.59|504.19|509.56|504.16|11
1625329740000|2021-07-03 16:29:00|509.56|504.16|509.7|504.3|509.78|504.38|509.55|504.15|21
1625329750000|2021-07-03 16:29:10|509.73|504.33|509.62|504.22|509.73|504.33|509.62|504.22|8
1625329760000|2021-07-03 16:29:20|509.61|504.21|509.61|504.21|509.62|504.22|509.61|504.21|3
1625329770000|2021-07-03 16:29:30|509.6|504.2|509.62|504.22|509.62|504.22|509.6|504.2|3
1625329780000|2021-07-03 16:29:40|509.63|504.23|509.6|504.2|509.66|504.26|509.58|504.18|7
1625329790000|2021-07-03 16:29:50|509.58|504.18|509.54|504.14|509.61|504.21|509.52|504.12|14
1625329800000|2021-07-03 16:30:00|509.55|504.15|509.55|504.15|509.57|504.17|509.52|504.12|12
1625329810000|2021-07-03 16:30:10|509.56|504.16|509.53|504.13|509.59|504.19|509.53|504.13|7
1625329820000|2021-07-03 16:30:20|509.57|504.17|509.57|504.17|509.57|504.17|509.55|504.15|5
1625329830000|2021-07-03 16:30:30|509.56|504.16|509.79|504.39|509.79|504.39|509.56|504.16|13
1625329840000|2021-07-03 16:30:40|509.78|504.38|509.75|504.35|509.81|504.41|509.67|504.27|19
1625329850000|2021-07-03 16:30:50|509.74|504.34|509.74|504.34|509.76|504.36|509.73|504.33|16
1625329860000|2021-07-03 16:31:00|509.75|504.35|509.74|504.34|509.77|504.37|509.74|504.34|6
1625329870000|2021-07-03 16:31:10|509.77|504.37|509.77|504.37|509.77|504.37|509.77|504.37|1
1625329880000|2021-07-03 16:31:20|509.72|504.32|509.85|504.45|509.85|504.45|509.72|504.32|17
1625329890000|2021-07-03 16:31:30|509.84|504.44|509.85|504.45|509.87|504.47|509.84|504.44|8
1625329900000|2021-07-03 16:31:40|509.87|504.47|509.89|504.49|509.9|504.5|509.85|504.45|11
1625329910000|2021-07-03 16:31:50|509.9|504.5|509.93|504.53|509.93|504.53|509.88|504.48|13
1625329920000|2021-07-03 16:32:00|509.96|504.56|509.88|504.48|509.96|504.56|509.88|504.48|20
1625329930000|2021-07-03 16:32:10|509.87|504.47|509.87|504.47|509.87|504.47|509.86|504.46|7
1625329940000|2021-07-03 16:32:20|509.88|504.48|509.99|504.59|509.99|504.59|509.86|504.46|19
1625329950000|2021-07-03 16:32:30|510.01|504.61|510.05|504.65|510.07|504.67|509.99|504.59|9
1625329960000|2021-07-03 16:32:40|510.08|504.68|510.08|504.68|510.09|504.69|510.06|504.66|9
1625329970000|2021-07-03 16:32:50|510.1|504.7|510.09|504.69|510.1|504.7|510.08|504.68|5
1625329980000|2021-07-03 16:33:00|510.07|504.67|510.17|504.77|510.18|504.78|510.06|504.66|16
1625329990000|2021-07-03 16:33:10|510.15|504.75|510.16|504.76|510.16|504.76|510.14|504.74|8
1625330000000|2021-07-03 16:33:20|510.17|504.77|510.22|504.82|510.22|504.82|510.16|504.76|9
1625330010000|2021-07-03 16:33:30|510.23|504.83|510.23|504.83|510.23|504.83|510.22|504.82|5
1625330020000|2021-07-03 16:33:40|510.21|504.81|510.23|504.83|510.23|504.83|510.21|504.81|2
1625330030000|2021-07-03 16:33:50|510.24|504.84|510.23|504.83|510.24|504.84|510.23|504.83|2
1625330040000|2021-07-03 16:34:00|510.21|504.81|510.04|504.64|510.21|504.81|510.03|504.63|16
1625330050000|2021-07-03 16:34:10|510.05|504.65|510.04|504.64|510.06|504.66|510.03|504.63|11
1625330060000|2021-07-03 16:34:20|510.03|504.63|510.03|504.63|510.06|504.66|510.03|504.63|10
1625330070000|2021-07-03 16:34:30|510.04|504.64|510.06|504.66|510.08|504.68|510.04|504.64|7
1625330080000|2021-07-03 16:34:40|510.07|504.67|510.21|504.81|510.21|504.81|510.07|504.67|9
1625330090000|2021-07-03 16:34:50|510.2|504.8|510.21|504.81|510.21|504.81|510.2|504.8|2
1625330100000|2021-07-03 16:35:00|510.27|504.87|510.52|505.12|510.52|505.12|510.27|504.87|12
1625330110000|2021-07-03 16:35:10|510.53|505.13|510.58|505.18|510.6|505.2|510.52|505.12|20
1625330120000|2021-07-03 16:35:20|510.59|505.19|510.52|505.12|510.59|505.19|510.52|505.12|9
1625330130000|2021-07-03 16:35:30|510.47|505.07|510.5|505.1|510.51|505.11|510.45|505.05|11
1625330140000|2021-07-03 16:35:40|510.51|505.11|510.49|505.09|510.52|505.12|510.49|505.09|8
1625330150000|2021-07-03 16:35:50|510.51|505.11|510.51|505.11|510.51|505.11|510.5|505.1|3
1625330160000|2021-07-03 16:36:00|510.5|505.1|510.47|505.07|510.55|505.15|510.45|505.05|10
1625330170000|2021-07-03 16:36:10|510.46|505.06|510.36|504.96|510.47|505.07|510.36|504.96|9
1625330180000|2021-07-03 16:36:20|510.37|504.97|510.35|504.95|510.37|504.97|510.35|504.95|3
1625330190000|2021-07-03 16:36:30|510.36|504.96|510.37|504.97|510.39|504.99|510.36|504.96|9
1625330200000|2021-07-03 16:36:40|510.33|504.93|510.31|504.91|510.35|504.95|510.28|504.88|13
1625330210000|2021-07-03 16:36:50|510.32|504.92|510.28|504.88|510.33|504.93|510.26|504.86|15
1625330220000|2021-07-03 16:37:00|510.27|504.87|510.28|504.88|510.3|504.9|510.27|504.87|16
1625330230000|2021-07-03 16:37:10|510.27|504.87|510.28|504.88|510.29|504.89|510.27|504.87|8
1625330240000|2021-07-03 16:37:20|510.26|504.86|510.24|504.84|510.28|504.88|510.24|504.84|5
1625330250000|2021-07-03 16:37:30|510.23|504.83|510.21|504.81|510.23|504.83|510.2|504.8|7
1625330260000|2021-07-03 16:37:40|510.2|504.8|510.21|504.81|510.21|504.81|510.2|504.8|6
1625330270000|2021-07-03 16:37:50|510.22|504.82|510.26|504.86|510.29|504.89|510.2|504.8|17
1625330280000|2021-07-03 16:38:00|510.27|504.87|510.3|504.9|510.3|504.9|510.26|504.86|15
1625330290000|2021-07-03 16:38:10|510.2|504.8|510.39|504.99|510.42|505.02|510.13|504.73|18
1625330300000|2021-07-03 16:38:20|510.38|504.98|510.15|504.75|510.38|504.98|510.15|504.75|16
1625330310000|2021-07-03 16:38:30|510.14|504.74|510.11|504.71|510.14|504.74|510.09|504.69|11
1625330320000|2021-07-03 16:38:40|510.13|504.73|510.04|504.64|510.13|504.73|510.03|504.63|16
1625330330000|2021-07-03 16:38:50|510.03|504.63|509.99|504.59|510.03|504.63|509.99|504.59|12
1625330340000|2021-07-03 16:39:00|509.98|504.58|509.62|504.22|509.99|504.59|509.62|504.22|22
1625330350000|2021-07-03 16:39:10|509.61|504.21|509.52|504.12|509.61|504.21|509.52|504.12|7
1625330360000|2021-07-03 16:39:20|509.53|504.13|509.42|504.02|509.53|504.13|509.41|504.01|17
1625330370000|2021-07-03 16:39:30|509.43|504.03|509.39|503.99|509.43|504.03|509.39|503.99|16
1625330380000|2021-07-03 16:39:40|509.41|504.01|509.42|504.02|509.43|504.03|509.39|503.99|16
1625330390000|2021-07-03 16:39:50|509.41|504.01|509.37|503.97|509.42|504.02|509.36|503.96|6
1625330400000|2021-07-03 16:40:00|509.38|503.98|509.51|504.11|509.53|504.13|509.38|503.98|8
1625330410000|2021-07-03 16:40:10|509.5|504.1|509.5|504.1|509.51|504.11|509.5|504.1|3
1625330420000|2021-07-03 16:40:20|509.49|504.09|509.49|504.09|509.51|504.11|509.49|504.09|7
1625330430000|2021-07-03 16:40:30|509.5|504.1|509.5|504.1|509.5|504.1|509.47|504.07|7
1625330440000|2021-07-03 16:40:40|509.49|504.09|509.68|504.28|509.69|504.29|509.49|504.09|13
1625330450000|2021-07-03 16:40:50|509.69|504.29|509.7|504.3|509.71|504.31|509.68|504.28|9
1625330460000|2021-07-03 16:41:00|509.69|504.29|509.49|504.09|509.69|504.29|509.48|504.08|11
1625330470000|2021-07-03 16:41:10|509.48|504.08|509.48|504.08|509.49|504.09|509.48|504.08|7
1625330480000|2021-07-03 16:41:20|509.49|504.09|509.46|504.06|509.5|504.1|509.45|504.05|12
1625330490000|2021-07-03 16:41:30|509.45|504.05|509.49|504.09|509.57|504.17|509.45|504.05|15
1625330500000|2021-07-03 16:41:40|509.47|504.07|509.62|504.22|509.62|504.22|509.46|504.06|18
1625330510000|2021-07-03 16:41:50|509.61|504.21|509.51|504.11|509.63|504.23|509.5|504.1|21
1625330520000|2021-07-03 16:42:00|509.49|504.09|509.53|504.13|509.53|504.13|509.48|504.08|17
1625330530000|2021-07-03 16:42:10|509.52|504.12|509.62|504.22|509.62|504.22|509.51|504.11|10
1625330540000|2021-07-03 16:42:20|509.63|504.23|509.62|504.22|509.63|504.23|509.61|504.21|14
1625330550000|2021-07-03 16:42:30|509.56|504.16|509.5|504.1|509.56|504.16|509.49|504.09|14
1625330560000|2021-07-03 16:42:40|509.51|504.11|509.49|504.09|509.51|504.11|509.49|504.09|3
1625330580000|2021-07-03 16:43:00|509.48|504.08|509.5|504.1|509.5|504.1|509.48|504.08|3
1625330590000|2021-07-03 16:43:10|509.49|504.09|509.51|504.11|509.53|504.13|509.49|504.09|9
1625330600000|2021-07-03 16:43:20|509.47|504.07|509.51|504.11|509.55|504.15|509.47|504.07|6
1625330610000|2021-07-03 16:43:30|509.49|504.09|509.52|504.12|509.53|504.13|509.49|504.09|5
1625330620000|2021-07-03 16:43:40|509.51|504.11|509.53|504.13|509.53|504.13|509.51|504.11|15
1625330630000|2021-07-03 16:43:50|509.52|504.12|509.52|504.12|509.54|504.14|509.45|504.05|12
1625330640000|2021-07-03 16:44:00|509.5|504.1|509.35|503.95|509.5|504.1|509.35|503.95|12
1625330650000|2021-07-03 16:44:10|509.37|503.97|509.15|503.75|509.37|503.97|509.15|503.75|13
1625330660000|2021-07-03 16:44:20|509.1|503.7|509.03|503.63|509.1|503.7|509|503.6|25
1625330670000|2021-07-03 16:44:30|509.01|503.61|508.96|503.56|509.02|503.62|508.96|503.56|13
1625330680000|2021-07-03 16:44:40|508.94|503.54|508.97|503.57|508.98|503.58|508.94|503.54|12
1625330690000|2021-07-03 16:44:50|508.99|503.59|509.01|503.61|509.04|503.64|508.98|503.58|17
1625330700000|2021-07-03 16:45:00|509.02|503.62|508.99|503.59|509.02|503.62|508.98|503.58|13
1625330710000|2021-07-03 16:45:10|509|503.6|508.92|503.52|509|503.6|508.91|503.51|13
1625330720000|2021-07-03 16:45:20|508.94|503.54|508.99|503.59|509.02|503.62|508.94|503.54|26
1625330730000|2021-07-03 16:45:30|509.01|503.61|509.09|503.69|509.1|503.7|508.97|503.57|17
1625330740000|2021-07-03 16:45:40|509.11|503.71|509.18|503.78|509.18|503.78|509.11|503.71|8
1625330750000|2021-07-03 16:45:50|509.19|503.79|509.41|504.01|509.42|504.02|509.18|503.78|15
1625330760000|2021-07-03 16:46:00|509.42|504.02|509.41|504.01|509.42|504.02|509.41|504.01|2
1625330770000|2021-07-03 16:46:10|509.42|504.02|509.39|503.99|509.42|504.02|509.39|503.99|6
1625330780000|2021-07-03 16:46:20|509.38|503.98|509.29|503.89|509.38|503.98|509.28|503.88|16
1625330790000|2021-07-03 16:46:30|509.28|503.88|509.34|503.94|509.36|503.96|509.28|503.88|13
1625330800000|2021-07-03 16:46:40|509.36|503.96|509.38|503.98|509.4|504|509.34|503.94|8
1625330810000|2021-07-03 16:46:50|509.37|503.97|509.39|503.99|509.39|503.99|509.37|503.97|4
1625330820000|2021-07-03 16:47:00|509.4|504|509.53|504.13|509.53|504.13|509.4|504|7
1625330830000|2021-07-03 16:47:10|509.54|504.14|509.46|504.06|509.54|504.14|509.46|504.06|7
1625330840000|2021-07-03 16:47:20|509.45|504.05|509.45|504.05|509.47|504.07|509.43|504.03|17
1625330850000|2021-07-03 16:47:30|509.47|504.07|509.73|504.33|509.75|504.35|509.45|504.05|25
1625330860000|2021-07-03 16:47:40|509.75|504.35|509.72|504.32|509.75|504.35|509.68|504.28|12
1625330870000|2021-07-03 16:47:50|509.71|504.31|509.72|504.32|509.72|504.32|509.7|504.3|10
1625330880000|2021-07-03 16:48:00|509.73|504.33|509.72|504.32|509.75|504.35|509.71|504.31|13
1625330890000|2021-07-03 16:48:10|509.73|504.33|509.68|504.28|509.73|504.33|509.68|504.28|24
1625330900000|2021-07-03 16:48:20|509.69|504.29|509.67|504.27|509.69|504.29|509.66|504.26|11
1625330910000|2021-07-03 16:48:30|509.66|504.26|509.72|504.32|509.73|504.33|509.66|504.26|8
1625330920000|2021-07-03 16:48:40|509.73|504.33|509.72|504.32|509.73|504.33|509.72|504.32|10
1625330930000|2021-07-03 16:48:50|509.73|504.33|509.71|504.31|509.74|504.34|509.71|504.31|8
1625330940000|2021-07-03 16:49:00|509.7|504.3|509.73|504.33|509.73|504.33|509.7|504.3|7
1625330950000|2021-07-03 16:49:10|509.76|504.36|509.64|504.24|509.8|504.4|509.63|504.23|22
1625330960000|2021-07-03 16:49:20|509.65|504.25|509.69|504.29|509.7|504.3|509.65|504.25|8
1625330970000|2021-07-03 16:49:30|509.7|504.3|509.71|504.31|509.71|504.31|509.69|504.29|7
1625330980000|2021-07-03 16:49:40|509.7|504.3|509.7|504.3|509.71|504.31|509.69|504.29|11
1625330990000|2021-07-03 16:49:50|509.61|504.21|509.82|504.42|509.82|504.42|509.6|504.2|13
1625331000000|2021-07-03 16:50:00|509.83|504.43|509.93|504.53|509.93|504.53|509.83|504.43|9
1625331010000|2021-07-03 16:50:10|509.95|504.55|510.04|504.64|510.05|504.65|509.92|504.52|12
1625331020000|2021-07-03 16:50:20|510.03|504.63|509.99|504.59|510.04|504.64|509.99|504.59|11
1625331030000|2021-07-03 16:50:30|510|504.6|509.98|504.58|510.01|504.61|509.98|504.58|5
1625331040000|2021-07-03 16:50:40|509.99|504.59|509.97|504.57|509.99|504.59|509.96|504.56|15
1625331050000|2021-07-03 16:50:50|509.99|504.59|510.05|504.65|510.06|504.66|509.99|504.59|8
1625331060000|2021-07-03 16:51:00|510.04|504.64|510.07|504.67|510.07|504.67|510.04|504.64|8
1625331070000|2021-07-03 16:51:10|510.06|504.66|510.07|504.67|510.08|504.68|510.06|504.66|5
1625331080000|2021-07-03 16:51:20|510.08|504.68|510.1|504.7|510.1|504.7|510.06|504.66|8
1625331090000|2021-07-03 16:51:30|510.09|504.69|510.1|504.7|510.1|504.7|510.09|504.69|2
1625331100000|2021-07-03 16:51:40|510.11|504.71|510.11|504.71|510.11|504.71|510.09|504.69|13
1625331110000|2021-07-03 16:51:50|510.1|504.7|510.06|504.66|510.11|504.71|510.06|504.66|5
1625331120000|2021-07-03 16:52:00|510.08|504.68|510.15|504.75|510.16|504.76|510.07|504.67|13
1625331130000|2021-07-03 16:52:10|510.14|504.74|510.14|504.74|510.17|504.77|510.14|504.74|5
1625331140000|2021-07-03 16:52:20|510.15|504.75|510.15|504.75|510.18|504.78|510.15|504.75|11
1625331150000|2021-07-03 16:52:30|510.16|504.76|510.13|504.73|510.16|504.76|510.13|504.73|12
1625331160000|2021-07-03 16:52:40|510.14|504.74|510.13|504.73|510.14|504.74|510.13|504.73|10
1625331170000|2021-07-03 16:52:50|510.14|504.74|510.15|504.75|510.17|504.77|510.13|504.73|12
1625331180000|2021-07-03 16:53:00|510.17|504.77|510.18|504.78|510.2|504.8|510.17|504.77|6
1625331190000|2021-07-03 16:53:10|510.19|504.79|510.18|504.78|510.2|504.8|510.17|504.77|13
1625331200000|2021-07-03 16:53:20|510.19|504.79|510.18|504.78|510.19|504.79|510.17|504.77|8
1625331210000|2021-07-03 16:53:30|510.17|504.77|510.17|504.77|510.19|504.79|510.17|504.77|5
1625331220000|2021-07-03 16:53:40|510.16|504.76|510.03|504.63|510.16|504.76|510.03|504.63|8
1625331230000|2021-07-03 16:53:50|510.02|504.62|510.01|504.61|510.04|504.64|510|504.6|9
1625331240000|2021-07-03 16:54:00|510|504.6|510|504.6|510|504.6|509.99|504.59|7
1625331250000|2021-07-03 16:54:10|509.99|504.59|509.97|504.57|510|504.6|509.97|504.57|9
1625331260000|2021-07-03 16:54:20|509.99|504.59|510|504.6|510|504.6|509.97|504.57|12
1625331270000|2021-07-03 16:54:30|509.99|504.59|510|504.6|510|504.6|509.99|504.59|4
1625331280000|2021-07-03 16:54:40|509.97|504.57|509.59|504.19|510|504.6|509.59|504.19|13
1625331290000|2021-07-03 16:54:50|509.56|504.16|509.53|504.13|509.56|504.16|509.45|504.05|16
1625331300000|2021-07-03 16:55:00|509.49|504.09|509.15|503.75|509.49|504.09|509.15|503.75|22
1625331310000|2021-07-03 16:55:10|509.16|503.76|509.13|503.73|509.18|503.78|509.09|503.69|15
1625331320000|2021-07-03 16:55:20|509.1|503.7|509.09|503.69|509.12|503.72|509.09|503.69|11
1625331330000|2021-07-03 16:55:30|509.1|503.7|509.09|503.69|509.13|503.73|509.09|503.69|9
1625331340000|2021-07-03 16:55:40|509.07|503.67|509.08|503.68|509.09|503.69|509.07|503.67|5
1625331350000|2021-07-03 16:55:50|509.09|503.69|509.08|503.68|509.09|503.69|509.08|503.68|4
1625331360000|2021-07-03 16:56:00|509.09|503.69|509.25|503.85|509.26|503.86|509.09|503.69|18
1625331370000|2021-07-03 16:56:10|509.21|503.81|509.16|503.76|509.21|503.81|509.16|503.76|20
1625331380000|2021-07-03 16:56:20|509.15|503.75|509.19|503.79|509.19|503.79|509.12|503.72|18
1625331390000|2021-07-03 16:56:30|509.18|503.78|509.19|503.79|509.2|503.8|509.18|503.78|6
1625331400000|2021-07-03 16:56:40|509.18|503.78|509.13|503.73|509.18|503.78|509.12|503.72|13
1625331410000|2021-07-03 16:56:50|509.12|503.72|508.89|503.49|509.12|503.72|508.88|503.48|12
1625331420000|2021-07-03 16:57:00|508.92|503.52|508.92|503.52|508.97|503.57|508.9|503.5|12
1625331430000|2021-07-03 16:57:10|508.93|503.53|508.96|503.56|508.96|503.56|508.92|503.52|5
1625331440000|2021-07-03 16:57:20|508.99|503.59|508.98|503.58|508.99|503.59|508.95|503.55|14
1625331450000|2021-07-03 16:57:30|508.99|503.59|508.94|503.54|508.99|503.59|508.91|503.51|19
1625331460000|2021-07-03 16:57:40|508.93|503.53|508.91|503.51|508.95|503.55|508.91|503.51|5
1625331470000|2021-07-03 16:57:50|508.9|503.5|508.92|503.52|508.92|503.52|508.9|503.5|5
1625331480000|2021-07-03 16:58:00|508.93|503.53|509.13|503.73|509.15|503.75|508.93|503.53|17
1625331490000|2021-07-03 16:58:10|509.14|503.74|509.07|503.67|509.14|503.74|509.07|503.67|10
1625331500000|2021-07-03 16:58:20|509.05|503.65|509.03|503.63|509.05|503.65|508.93|503.53|15
1625331510000|2021-07-03 16:58:30|509.02|503.62|509.04|503.64|509.04|503.64|508.95|503.55|9
1625331520000|2021-07-03 16:58:40|509.03|503.63|509.06|503.66|509.06|503.66|509.02|503.62|10
1625331530000|2021-07-03 16:58:50|509.04|503.64|509.05|503.65|509.05|503.65|509.04|503.64|4
1625331540000|2021-07-03 16:59:00|509.06|503.66|509.17|503.77|509.18|503.78|509.06|503.66|10
1625331550000|2021-07-03 16:59:10|509.15|503.75|509.01|503.61|509.15|503.75|509|503.6|20
1625331560000|2021-07-03 16:59:20|509|503.6|508.87|503.47|509|503.6|508.87|503.47|9
1625331570000|2021-07-03 16:59:30|508.85|503.45|508.89|503.49|508.91|503.51|508.84|503.44|14
1625331580000|2021-07-03 16:59:40|508.88|503.48|508.88|503.48|508.9|503.5|508.88|503.48|7
1625331590000|2021-07-03 16:59:50|508.89|503.49|508.9|503.5|508.91|503.51|508.89|503.49|6
1625331600000|2021-07-03 17:00:00|508.89|503.49|508.89|503.49|508.9|503.5|508.88|503.48|9
1625331610000|2021-07-03 17:00:10|508.91|503.51|508.96|503.56|508.96|503.56|508.91|503.51|5
1625331620000|2021-07-03 17:00:20|508.99|503.59|509.34|503.94|509.34|503.94|508.99|503.59|15
1625331630000|2021-07-03 17:00:30|509.35|503.95|509.38|503.98|509.38|503.98|509.35|503.95|4
1625331640000|2021-07-03 17:00:40|509.39|503.99|509.57|504.17|509.57|504.17|509.39|503.99|15
1625331650000|2021-07-03 17:00:50|509.58|504.18|509.7|504.3|509.7|504.3|509.54|504.14|8
1625331660000|2021-07-03 17:01:00|509.72|504.32|509.83|504.43|509.84|504.44|509.71|504.31|9
1625331670000|2021-07-03 17:01:10|509.82|504.42|509.72|504.32|509.82|504.42|509.72|504.32|8
1625331680000|2021-07-03 17:01:20|509.77|504.37|509.75|504.35|509.77|504.37|509.73|504.33|16
1625331690000|2021-07-03 17:01:30|509.71|504.31|509.68|504.28|509.71|504.31|509.66|504.26|6
1625331700000|2021-07-03 17:01:40|509.66|504.26|509.63|504.23|509.67|504.27|509.63|504.23|11
1625331710000|2021-07-03 17:01:50|509.62|504.22|509.63|504.23|509.63|504.23|509.62|504.22|4
1625331720000|2021-07-03 17:02:00|509.62|504.22|509.63|504.23|509.63|504.23|509.62|504.22|2
1625331730000|2021-07-03 17:02:10|509.62|504.22|509.62|504.22|509.62|504.22|509.61|504.21|3
1625331740000|2021-07-03 17:02:20|509.52|504.12|509.37|503.97|509.52|504.12|509.36|503.96|13
1625331750000|2021-07-03 17:02:30|509.36|503.96|509.36|503.96|509.37|503.97|509.36|503.96|7
1625331760000|2021-07-03 17:02:40|509.37|503.97|509.35|503.95|509.37|503.97|509.35|503.95|2
1625331770000|2021-07-03 17:02:50|509.34|503.94|509.33|503.93|509.34|503.94|509.33|503.93|2
1625331780000|2021-07-03 17:03:00|509.34|503.94|509.32|503.92|509.34|503.94|509.32|503.92|2
1625331790000|2021-07-03 17:03:10|509.31|503.91|509.31|503.91|509.31|503.91|509.3|503.9|7
1625331800000|2021-07-03 17:03:20|509.29|503.89|509.3|503.9|509.31|503.91|509.28|503.88|9
1625331810000|2021-07-03 17:03:30|509.31|503.91|509.35|503.95|509.35|503.95|509.31|503.91|5
1625331820000|2021-07-03 17:03:40|509.33|503.93|509.36|503.96|509.49|504.09|509.33|503.93|8
1625331830000|2021-07-03 17:03:50|509.38|503.98|509.34|503.94|509.42|504.02|509.34|503.94|19
1625331840000|2021-07-03 17:04:00|509.36|503.96|509.36|503.96|509.39|503.99|509.35|503.95|10
1625331850000|2021-07-03 17:04:10|509.35|503.95|509.36|503.96|509.36|503.96|509.35|503.95|2
1625331860000|2021-07-03 17:04:20|509.35|503.95|509.38|503.98|509.4|504|509.35|503.95|8
1625331870000|2021-07-03 17:04:30|509.39|503.99|509.39|503.99|509.39|503.99|509.38|503.98|5
1625331880000|2021-07-03 17:04:40|509.4|504|509.32|503.92|509.4|504|509.32|503.92|6
1625331890000|2021-07-03 17:04:50|509.33|503.93|509.62|504.22|509.73|504.33|509.33|503.93|17
1625331900000|2021-07-03 17:05:00|509.56|504.16|509.7|504.3|509.7|504.3|509.52|504.12|15
1625331910000|2021-07-03 17:05:10|509.66|504.26|509.42|504.02|509.72|504.32|509.42|504.02|19
1625331920000|2021-07-03 17:05:20|509.41|504.01|509.55|504.15|509.56|504.16|509.41|504.01|14
1625331930000|2021-07-03 17:05:30|509.56|504.16|509.52|504.12|509.56|504.16|509.5|504.1|10
1625331940000|2021-07-03 17:05:40|509.51|504.11|509.47|504.07|509.53|504.13|509.47|504.07|15
1625331950000|2021-07-03 17:05:50|509.48|504.08|509.47|504.07|509.48|504.08|509.46|504.06|12
1625331960000|2021-07-03 17:06:00|509.48|504.08|509.48|504.08|509.49|504.09|509.47|504.07|12
1625331970000|2021-07-03 17:06:10|509.49|504.09|509.66|504.26|509.67|504.27|509.49|504.09|16
1625331980000|2021-07-03 17:06:20|509.67|504.27|509.67|504.27|509.67|504.27|509.66|504.26|3
1625331990000|2021-07-03 17:06:30|509.68|504.28|509.68|504.28|509.68|504.28|509.67|504.27|3
1625332000000|2021-07-03 17:06:40|509.66|504.26|509.68|504.28|509.68|504.28|509.65|504.25|8
1625332010000|2021-07-03 17:06:50|509.66|504.26|509.68|504.28|509.68|504.28|509.66|504.26|4
1625332020000|2021-07-03 17:07:00|509.73|504.33|509.73|504.33|509.74|504.34|509.72|504.32|7
1625332030000|2021-07-03 17:07:10|509.72|504.32|509.69|504.29|509.72|504.32|509.67|504.27|11
1625332040000|2021-07-03 17:07:20|509.71|504.31|509.68|504.28|509.71|504.31|509.68|504.28|2
1625332050000|2021-07-03 17:07:30|509.69|504.29|509.69|504.29|509.7|504.3|509.68|504.28|4
1625332060000|2021-07-03 17:07:40|509.67|504.27|509.73|504.33|509.74|504.34|509.67|504.27|12
1625332070000|2021-07-03 17:07:50|509.74|504.34|509.73|504.33|509.74|504.34|509.72|504.32|11
1625332110000|2021-07-03 17:08:30|509.72|504.32|509.71|504.31|509.72|504.32|509.71|504.31|6
1625332120000|2021-07-03 17:08:40|509.72|504.32|509.71|504.31|509.72|504.32|509.71|504.31|8
1625332130000|2021-07-03 17:08:50|509.72|504.32|509.72|504.32|509.73|504.33|509.71|504.31|4
1625332140000|2021-07-03 17:09:00|509.71|504.31|509.7|504.3|509.72|504.32|509.7|504.3|6
1625332150000|2021-07-03 17:09:10|509.71|504.31|509.62|504.22|509.71|504.31|509.62|504.22|16
1625332160000|2021-07-03 17:09:20|509.63|504.23|509.63|504.23|509.64|504.24|509.62|504.22|11
1625332170000|2021-07-03 17:09:30|509.62|504.22|509.65|504.25|509.65|504.25|509.62|504.22|4
1625332180000|2021-07-03 17:09:40|509.64|504.24|509.65|504.25|509.65|504.25|509.62|504.22|6
1625332190000|2021-07-03 17:09:50|509.63|504.23|509.65|504.25|509.65|504.25|509.63|504.23|4
1625332200000|2021-07-03 17:10:00|509.64|504.24|509.67|504.27|509.67|504.27|509.64|504.24|4
1625332210000|2021-07-03 17:10:10|509.68|504.28|509.67|504.27|509.68|504.28|509.67|504.27|8
1625332220000|2021-07-03 17:10:20|509.68|504.28|509.67|504.27|509.68|504.28|509.67|504.27|2
1625332230000|2021-07-03 17:10:30|509.68|504.28|509.68|504.28|509.68|504.28|509.67|504.27|3
1625332240000|2021-07-03 17:10:40|509.67|504.27|509.67|504.27|509.67|504.27|509.67|504.27|1
1625332250000|2021-07-03 17:10:50|509.66|504.26|509.65|504.25|509.67|504.27|509.65|504.25|4
1625332260000|2021-07-03 17:11:00|509.66|504.26|509.62|504.22|509.66|504.26|509.62|504.22|5
1625332280000|2021-07-03 17:11:20|509.57|504.17|509.53|504.13|509.57|504.17|509.53|504.13|6
1625332290000|2021-07-03 17:11:30|509.55|504.15|509.55|504.15|509.55|504.15|509.55|504.15|1
1625332310000|2021-07-03 17:11:50|509.54|504.14|509.54|504.14|509.55|504.15|509.53|504.13|7
1625332320000|2021-07-03 17:12:00|509.53|504.13|509.54|504.14|509.55|504.15|509.53|504.13|11
1625332330000|2021-07-03 17:12:10|509.55|504.15|509.59|504.19|509.59|504.19|509.55|504.15|8
1625332340000|2021-07-03 17:12:20|509.61|504.21|509.61|504.21|509.77|504.37|509.61|504.21|6
1625332370000|2021-07-03 17:12:50|509.6|504.2|509.6|504.2|509.6|504.2|509.6|504.2|1
1625332390000|2021-07-03 17:13:10|509.62|504.22|509.66|504.26|509.66|504.26|509.6|504.2|16
1625332400000|2021-07-03 17:13:20|509.65|504.25|509.66|504.26|509.67|504.27|509.65|504.25|6
1625332410000|2021-07-03 17:13:30|509.65|504.25|509.69|504.29|509.69|504.29|509.65|504.25|12
1625332420000|2021-07-03 17:13:40|509.68|504.28|509.69|504.29|509.7|504.3|509.68|504.28|10
1625332430000|2021-07-03 17:13:50|509.66|504.26|509.59|504.19|509.66|504.26|509.58|504.18|12
1625332440000|2021-07-03 17:14:00|509.58|504.18|509.58|504.18|509.59|504.19|509.57|504.17|7
1625332450000|2021-07-03 17:14:10|509.57|504.17|509.58|504.18|509.58|504.18|509.57|504.17|2
1625332460000|2021-07-03 17:14:20|509.59|504.19|509.58|504.18|509.59|504.19|509.58|504.18|2
1625332470000|2021-07-03 17:14:30|509.59|504.19|509.57|504.17|509.59|504.19|509.57|504.17|4
1625332480000|2021-07-03 17:14:40|509.63|504.23|509.64|504.24|509.65|504.25|509.63|504.23|4
1625332490000|2021-07-03 17:14:50|509.65|504.25|509.64|504.24|509.65|504.25|509.64|504.24|4
1625332500000|2021-07-03 17:15:00|509.65|504.25|509.64|504.24|509.65|504.25|509.64|504.24|16
1625332510000|2021-07-03 17:15:10|509.65|504.25|509.64|504.24|509.65|504.25|509.63|504.23|18
1625332520000|2021-07-03 17:15:20|509.65|504.25|509.65|504.25|509.66|504.26|509.64|504.24|5
1625332530000|2021-07-03 17:15:30|509.64|504.24|509.66|504.26|509.66|504.26|509.64|504.24|5
1625332540000|2021-07-03 17:15:40|509.65|504.25|509.67|504.27|509.69|504.29|509.65|504.25|6
1625332550000|2021-07-03 17:15:50|509.66|504.26|509.78|504.38|509.78|504.38|509.66|504.26|6
1625332580000|2021-07-03 17:16:20|509.79|504.39|509.85|504.45|509.85|504.45|509.78|504.38|8
1625332590000|2021-07-03 17:16:30|509.83|504.43|509.84|504.44|509.84|504.44|509.82|504.42|10
1625332600000|2021-07-03 17:16:40|509.83|504.43|509.83|504.43|509.85|504.45|509.83|504.43|13
1625332610000|2021-07-03 17:16:50|509.84|504.44|509.73|504.33|509.87|504.47|509.73|504.33|13
1625332620000|2021-07-03 17:17:00|509.74|504.34|510.07|504.67|510.2|504.8|509.74|504.34|21
1625332630000|2021-07-03 17:17:10|510.08|504.68|510.12|504.72|510.13|504.73|510.02|504.62|13
1625332640000|2021-07-03 17:17:20|510.13|504.73|510.25|504.85|510.28|504.88|510.12|504.72|17
1625332650000|2021-07-03 17:17:30|510.26|504.86|510.3|504.9|510.3|504.9|510.25|504.85|10
1625332660000|2021-07-03 17:17:40|510.29|504.89|510.28|504.88|510.32|504.92|510.27|504.87|10
1625332670000|2021-07-03 17:17:50|510.27|504.87|510.26|504.86|510.28|504.88|510.25|504.85|14
1625332680000|2021-07-03 17:18:00|510.27|504.87|510.27|504.87|510.27|504.87|510.26|504.86|9
1625332690000|2021-07-03 17:18:10|510.25|504.85|510.27|504.87|510.31|504.91|510.25|504.85|12
1625332700000|2021-07-03 17:18:20|510.26|504.86|510.13|504.73|510.26|504.86|510.11|504.71|14
1625332710000|2021-07-03 17:18:30|510.14|504.74|509.97|504.57|510.14|504.74|509.97|504.57|15
1625332720000|2021-07-03 17:18:40|509.96|504.56|509.79|504.39|509.97|504.57|509.79|504.39|12
1625332730000|2021-07-03 17:18:50|509.75|504.35|509.66|504.26|509.75|504.35|509.66|504.26|14
1625332740000|2021-07-03 17:19:00|509.67|504.27|509.69|504.29|509.69|504.29|509.67|504.27|8
1625332750000|2021-07-03 17:19:10|509.68|504.28|509.68|504.28|509.7|504.3|509.68|504.28|7
1625332760000|2021-07-03 17:19:20|509.69|504.29|509.66|504.26|509.69|504.29|509.64|504.24|6
1625332770000|2021-07-03 17:19:30|509.65|504.25|509.66|504.26|509.67|504.27|509.65|504.25|8
1625332780000|2021-07-03 17:19:40|509.67|504.27|509.67|504.27|509.68|504.28|509.67|504.27|3
1625332790000|2021-07-03 17:19:50|509.68|504.28|509.88|504.48|509.88|504.48|509.67|504.27|15
1625332800000|2021-07-03 17:20:00|509.87|504.47|509.99|504.59|509.99|504.59|509.87|504.47|14
1625332810000|2021-07-03 17:20:10|509.97|504.57|510.14|504.74|510.14|504.74|509.97|504.57|8
1625332820000|2021-07-03 17:20:20|510.17|504.77|510.2|504.8|510.22|504.82|510.17|504.77|7
1625332830000|2021-07-03 17:20:30|510.19|504.79|510.26|504.86|510.29|504.89|510.19|504.79|7
1625332840000|2021-07-03 17:20:40|510.23|504.83|510.29|504.89|510.29|504.89|510.23|504.83|6
1625332850000|2021-07-03 17:20:50|510.28|504.88|510.33|504.93|510.34|504.94|510.28|504.88|8
1625332860000|2021-07-03 17:21:00|510.32|504.92|510.42|505.02|510.42|505.02|510.31|504.91|8
1625332870000|2021-07-03 17:21:10|510.41|505.01|510.31|504.91|510.41|505.01|510.3|504.9|15
1625332880000|2021-07-03 17:21:20|510.3|504.9|510.31|504.91|510.33|504.93|510.3|504.9|13
1625332890000|2021-07-03 17:21:30|510.29|504.89|510.29|504.89|510.3|504.9|510.28|504.88|10
1625332900000|2021-07-03 17:21:40|510.3|504.9|510.45|505.05|510.45|505.05|510.3|504.9|17
1625332910000|2021-07-03 17:21:50|510.46|505.06|510.45|505.05|510.47|505.07|510.44|505.04|11
1625332920000|2021-07-03 17:22:00|510.47|505.07|510.48|505.08|510.48|505.08|510.47|505.07|2
1625332930000|2021-07-03 17:22:10|510.47|505.07|510.48|505.08|510.48|505.08|510.46|505.06|6
1625332940000|2021-07-03 17:22:20|510.52|505.12|510.96|505.56|511|505.6|510.52|505.12|19
1625332950000|2021-07-03 17:22:30|510.92|505.52|511.15|505.75|511.15|505.75|510.92|505.52|12
1625332960000|2021-07-03 17:22:40|511.14|505.74|511.3|505.9|511.31|505.91|511.14|505.74|14
1625332970000|2021-07-03 17:22:50|511.31|505.91|511.34|505.94|511.38|505.98|511.31|505.91|20
1625332980000|2021-07-03 17:23:00|511.35|505.95|511.29|505.89|511.36|505.96|511.28|505.88|23
1625332990000|2021-07-03 17:23:10|511.3|505.9|511.35|505.95|511.37|505.97|511.27|505.87|13
1625333000000|2021-07-03 17:23:20|511.36|505.96|511.35|505.95|511.36|505.96|511.34|505.94|9
1625333010000|2021-07-03 17:23:30|511.34|505.94|511.31|505.91|511.35|505.95|511.27|505.87|12
1625333020000|2021-07-03 17:23:40|511.32|505.92|511.35|505.95|511.37|505.97|511.31|505.91|18
1625333030000|2021-07-03 17:23:50|511.32|505.92|511.12|505.72|511.32|505.92|511.11|505.71|16
1625333040000|2021-07-03 17:24:00|511.11|505.71|511.13|505.73|511.13|505.73|511.1|505.7|6
1625333050000|2021-07-03 17:24:10|511.15|505.75|511.23|505.83|511.23|505.83|511.15|505.75|13
1625333060000|2021-07-03 17:24:20|511.22|505.82|511.19|505.79|511.22|505.82|511.16|505.76|13
1625333070000|2021-07-03 17:24:30|511.18|505.78|510.94|505.54|511.2|505.8|510.92|505.52|19
1625333080000|2021-07-03 17:24:40|510.88|505.48|510.89|505.49|510.89|505.49|510.85|505.45|12
1625333090000|2021-07-03 17:24:50|510.88|505.48|510.93|505.53|510.94|505.54|510.88|505.48|10
1625333100000|2021-07-03 17:25:00|510.94|505.54|510.95|505.55|510.95|505.55|510.93|505.53|10
1625333110000|2021-07-03 17:25:10|510.94|505.54|511.15|505.75|511.16|505.76|510.93|505.53|15
1625333120000|2021-07-03 17:25:20|511.13|505.73|511.12|505.72|511.15|505.75|511.12|505.72|12
1625333130000|2021-07-03 17:25:30|511.13|505.73|511.22|505.82|511.23|505.83|511.13|505.73|11
1625333140000|2021-07-03 17:25:40|511.23|505.83|511.22|505.82|511.24|505.84|511.21|505.81|11
1625333150000|2021-07-03 17:25:50|511.21|505.81|511.16|505.76|511.21|505.81|511.12|505.72|10
1625333160000|2021-07-03 17:26:00|511.14|505.74|511.13|505.73|511.18|505.78|511.11|505.71|19
1625333170000|2021-07-03 17:26:10|511.12|505.72|511.13|505.73|511.16|505.76|511.12|505.72|5
1625333180000|2021-07-03 17:26:20|511.11|505.71|510.85|505.45|511.11|505.71|510.83|505.43|13
1625333190000|2021-07-03 17:26:30|510.84|505.44|510.78|505.38|510.85|505.45|510.78|505.38|5
1625333200000|2021-07-03 17:26:40|510.79|505.39|510.82|505.42|510.82|505.42|510.76|505.36|22
1625333210000|2021-07-03 17:26:50|510.81|505.41|510.8|505.4|510.82|505.42|510.8|505.4|6
1625333220000|2021-07-03 17:27:00|510.79|505.39|510.62|505.22|510.81|505.41|510.61|505.21|20
1625333230000|2021-07-03 17:27:10|510.61|505.21|510.58|505.18|510.61|505.21|510.58|505.18|4
1625333240000|2021-07-03 17:27:20|510.62|505.22|510.6|505.2|510.62|505.22|510.6|505.2|7
1625333250000|2021-07-03 17:27:30|510.61|505.21|510.61|505.21|510.64|505.24|510.6|505.2|6
1625333260000|2021-07-03 17:27:40|510.6|505.2|510.58|505.18|510.63|505.23|510.58|505.18|10
1625333270000|2021-07-03 17:27:50|510.6|505.2|510.6|505.2|510.61|505.21|510.59|505.19|9
1625333280000|2021-07-03 17:28:00|510.58|505.18|510.59|505.19|510.61|505.21|510.58|505.18|15
1625333290000|2021-07-03 17:28:10|510.58|505.18|510.53|505.13|510.59|505.19|510.52|505.12|12
1625333300000|2021-07-03 17:28:20|510.52|505.12|510.55|505.15|510.57|505.17|510.52|505.12|18
1625333310000|2021-07-03 17:28:30|510.54|505.14|510.55|505.15|510.55|505.15|510.54|505.14|4
1625333320000|2021-07-03 17:28:40|510.54|505.14|510.55|505.15|510.56|505.16|510.54|505.14|7
1625333330000|2021-07-03 17:28:50|510.54|505.14|510.54|505.14|510.55|505.15|510.54|505.14|17
1625333340000|2021-07-03 17:29:00|510.55|505.15|510.55|505.15|510.55|505.15|510.54|505.14|7
1625333350000|2021-07-03 17:29:10|510.54|505.14|510.52|505.12|510.54|505.14|510.52|505.12|3
1625333360000|2021-07-03 17:29:20|510.53|505.13|510.52|505.12|510.54|505.14|510.52|505.12|3
1625333370000|2021-07-03 17:29:30|510.51|505.11|510.53|505.13|510.53|505.13|510.51|505.11|7
1625333380000|2021-07-03 17:29:40|510.51|505.11|510.51|505.11|510.53|505.13|510.51|505.11|6
1625333390000|2021-07-03 17:29:50|510.52|505.12|510.53|505.13|510.53|505.13|510.51|505.11|3
1625333400000|2021-07-03 17:30:00|510.51|505.11|510.5|505.1|510.53|505.13|510.49|505.09|10
1625333410000|2021-07-03 17:30:10|510.52|505.12|510.51|505.11|510.52|505.12|510.5|505.1|8
1625333420000|2021-07-03 17:30:20|510.5|505.1|510.32|504.92|510.5|505.1|510.32|504.92|10
1625333430000|2021-07-03 17:30:30|510.26|504.86|510.25|504.85|510.28|504.88|510.25|504.85|21
1625333440000|2021-07-03 17:30:40|510.27|504.87|510.28|504.88|510.28|504.88|510.25|504.85|6
1625333450000|2021-07-03 17:30:50|510.26|504.86|510.19|504.79|510.27|504.87|510.19|504.79|14
1625333460000|2021-07-03 17:31:00|510.2|504.8|510.17|504.77|510.2|504.8|510.17|504.77|8
1625333470000|2021-07-03 17:31:10|510.16|504.76|510.04|504.64|510.17|504.77|510.02|504.62|17
1625333480000|2021-07-03 17:31:20|510.01|504.61|510.05|504.65|510.05|504.65|510.01|504.61|2
1625333490000|2021-07-03 17:31:30|510.04|504.64|510.04|504.64|510.04|504.64|510.04|504.64|1
1625333500000|2021-07-03 17:31:40|510.05|504.65|510.04|504.64|510.05|504.65|510.03|504.63|6
1625333520000|2021-07-03 17:32:00|510.03|504.63|510.01|504.61|510.04|504.64|509.99|504.59|5
1625333530000|2021-07-03 17:32:10|510|504.6|510.08|504.68|510.13|504.73|510|504.6|12
1625333540000|2021-07-03 17:32:20|510.06|504.66|510.07|504.67|510.08|504.68|510.06|504.66|10
1625333550000|2021-07-03 17:32:30|510.06|504.66|510.13|504.73|510.13|504.73|510.06|504.66|3
1625333560000|2021-07-03 17:32:40|510.11|504.71|510.3|504.9|510.3|504.9|510.08|504.68|15
1625333570000|2021-07-03 17:32:50|510.29|504.89|510.33|504.93|510.33|504.93|510.28|504.88|14
1625333580000|2021-07-03 17:33:00|510.34|504.94|510.39|504.99|510.39|504.99|510.33|504.93|11
1625333590000|2021-07-03 17:33:10|510.4|505|510.73|505.33|510.75|505.35|510.39|504.99|16
1625333600000|2021-07-03 17:33:20|510.72|505.32|510.49|505.09|510.72|505.32|510.48|505.08|22
1625333610000|2021-07-03 17:33:30|510.48|505.08|510.56|505.16|510.56|505.16|510.48|505.08|15
1625333620000|2021-07-03 17:33:40|510.53|505.13|510.54|505.14|510.56|505.16|510.53|505.13|7
1625333630000|2021-07-03 17:33:50|510.55|505.15|510.55|505.15|510.55|505.15|510.53|505.13|8
1625333640000|2021-07-03 17:34:00|510.57|505.17|510.49|505.09|510.57|505.17|510.49|505.09|12
1625333650000|2021-07-03 17:34:10|510.48|505.08|510.54|505.14|510.54|505.14|510.47|505.07|6
1625333660000|2021-07-03 17:34:20|510.5|505.1|510.4|505|510.5|505.1|510.39|504.99|13
1625333670000|2021-07-03 17:34:30|510.42|505.02|510.41|505.01|510.42|505.02|510.4|505|6
1625333680000|2021-07-03 17:34:40|510.37|504.97|510.38|504.98|510.38|504.98|510.35|504.95|13
1625333690000|2021-07-03 17:34:50|510.36|504.96|510.35|504.95|510.38|504.98|510.35|504.95|14
1625333700000|2021-07-03 17:35:00|510.36|504.96|510.33|504.93|510.37|504.97|510.33|504.93|7
1625333710000|2021-07-03 17:35:10|510.34|504.94|510.35|504.95|510.36|504.96|510.33|504.93|11
1625333720000|2021-07-03 17:35:20|510.37|504.97|510.37|504.97|510.37|504.97|510.34|504.94|5
1625333730000|2021-07-03 17:35:30|510.35|504.95|510.4|505|510.4|505|510.3|504.9|13
1625333740000|2021-07-03 17:35:40|510.39|504.99|510.4|505|510.4|505|510.39|504.99|8
1625333750000|2021-07-03 17:35:50|510.39|504.99|510.4|505|510.4|505|510.39|504.99|8
1625333760000|2021-07-03 17:36:00|510.41|505.01|510.55|505.15|510.55|505.15|510.41|505.01|15
1625333770000|2021-07-03 17:36:10|510.58|505.18|510.61|505.21|510.63|505.23|510.57|505.17|16
1625333780000|2021-07-03 17:36:20|510.63|505.23|510.63|505.23|510.63|505.23|510.61|505.21|8
1625333790000|2021-07-03 17:36:30|510.62|505.22|510.61|505.21|510.63|505.23|510.61|505.21|17
1625333800000|2021-07-03 17:36:40|510.62|505.22|510.67|505.27|510.67|505.27|510.62|505.22|9
1625333810000|2021-07-03 17:36:50|510.66|505.26|510.69|505.29|510.7|505.3|510.62|505.22|16
1625333820000|2021-07-03 17:37:00|510.7|505.3|510.74|505.34|510.75|505.35|510.69|505.29|13
1625333830000|2021-07-03 17:37:10|510.75|505.35|510.87|505.47|510.87|505.47|510.73|505.33|11
1625333840000|2021-07-03 17:37:20|510.89|505.49|511.08|505.68|511.08|505.68|510.89|505.49|10
1625333850000|2021-07-03 17:37:30|511.09|505.69|511.19|505.79|511.19|505.79|511.09|505.69|4
1625333860000|2021-07-03 17:37:40|511.23|505.83|511.19|505.79|511.31|505.91|511.11|505.71|23
1625333870000|2021-07-03 17:37:50|511.18|505.78|511.26|505.86|511.27|505.87|511.16|505.76|20
1625333880000|2021-07-03 17:38:00|511.25|505.85|511.26|505.86|511.29|505.89|511.22|505.82|11
1625333890000|2021-07-03 17:38:10|511.25|505.85|511.08|505.68|511.31|505.91|511.08|505.68|27
1625333900000|2021-07-03 17:38:20|511.09|505.69|511.14|505.74|511.14|505.74|511.09|505.69|8
1625333910000|2021-07-03 17:38:30|511.15|505.75|511.16|505.76|511.18|505.78|511.15|505.75|6
1625333920000|2021-07-03 17:38:40|511.15|505.75|511.15|505.75|511.15|505.75|511.14|505.74|3
1625333930000|2021-07-03 17:38:50|511.2|505.8|511.2|505.8|511.21|505.81|511.19|505.79|5
1625333940000|2021-07-03 17:39:00|511.21|505.81|511.16|505.76|511.21|505.81|511.16|505.76|8
1625333950000|2021-07-03 17:39:10|511.17|505.77|511.17|505.77|511.17|505.77|511.16|505.76|5
1625333960000|2021-07-03 17:39:20|511.16|505.76|511.21|505.81|511.21|505.81|511.16|505.76|5
1625333970000|2021-07-03 17:39:30|511.3|505.9|511.23|505.83|511.3|505.9|511.22|505.82|3
1625333980000|2021-07-03 17:39:40|511.4|506|511.5|506.1|511.51|506.11|511.4|506|13
1625333990000|2021-07-03 17:39:50|511.52|506.12|511.54|506.14|511.54|506.14|511.51|506.11|5
1625334000000|2021-07-03 17:40:00|511.55|506.15|511.54|506.14|511.59|506.19|511.54|506.14|8
1625334010000|2021-07-03 17:40:10|511.55|506.15|511.67|506.27|511.71|506.31|511.54|506.14|19
1625334020000|2021-07-03 17:40:20|511.68|506.28|511.67|506.27|511.69|506.29|511.66|506.26|14
1625334030000|2021-07-03 17:40:30|511.66|506.26|511.65|506.25|511.68|506.28|511.65|506.25|8
1625334040000|2021-07-03 17:40:40|511.63|506.23|511.59|506.19|511.67|506.27|511.58|506.18|12
1625334050000|2021-07-03 17:40:50|511.63|506.23|511.56|506.16|511.64|506.24|511.54|506.14|11
1625334060000|2021-07-03 17:41:00|511.57|506.17|511.53|506.13|511.57|506.17|511.52|506.12|12
1625334070000|2021-07-03 17:41:10|511.54|506.14|511.58|506.18|511.58|506.18|511.51|506.11|9
1625334080000|2021-07-03 17:41:20|511.64|506.24|511.69|506.29|511.69|506.29|511.62|506.22|8
1625334090000|2021-07-03 17:41:30|511.74|506.34|511.8|506.4|511.81|506.41|511.73|506.33|12
1625334100000|2021-07-03 17:41:40|511.81|506.41|511.88|506.48|511.92|506.52|511.81|506.41|14
1625334110000|2021-07-03 17:41:50|511.89|506.49|512.01|506.61|512.01|506.61|511.89|506.49|13
1625334120000|2021-07-03 17:42:00|512|506.6|512|506.6|512.01|506.61|512|506.6|5
1625334130000|2021-07-03 17:42:10|512.01|506.61|512|506.6|512.01|506.61|512|506.6|10
1625334140000|2021-07-03 17:42:20|512.01|506.61|512.15|506.75|512.16|506.76|512.01|506.61|7
1625334150000|2021-07-03 17:42:30|512.13|506.73|512.09|506.69|512.14|506.74|512.08|506.68|15
1625334160000|2021-07-03 17:42:40|512.08|506.68|512.29|506.89|512.29|506.89|512.08|506.68|21
1625334170000|2021-07-03 17:42:50|512.24|506.84|513.43|508.03|513.44|508.04|512.24|506.84|33
1625334180000|2021-07-03 17:43:00|513.59|508.19|513.7|508.3|513.82|508.42|513.59|508.19|30
1625334190000|2021-07-03 17:43:10|513.67|508.27|513.65|508.25|513.72|508.32|513.63|508.23|21
1625334200000|2021-07-03 17:43:20|513.66|508.26|513.64|508.24|513.66|508.26|513.51|508.11|19
1625334210000|2021-07-03 17:43:30|513.65|508.25|513.57|508.17|513.65|508.25|513.38|507.98|28
1625334220000|2021-07-03 17:43:40|513.58|508.18|513.69|508.29|513.69|508.29|513.58|508.18|8
1625334230000|2021-07-03 17:43:50|513.75|508.35|514.04|508.64|514.04|508.64|513.75|508.35|17
1625334240000|2021-07-03 17:44:00|514.05|508.65|513.87|508.47|514.05|508.65|513.84|508.44|27
1625334250000|2021-07-03 17:44:10|513.84|508.44|513.79|508.39|513.87|508.47|513.79|508.39|25
1625334260000|2021-07-03 17:44:20|513.8|508.4|513.73|508.33|513.8|508.4|513.6|508.2|22
1625334270000|2021-07-03 17:44:30|513.74|508.34|513.86|508.46|513.89|508.49|513.74|508.34|13
1625334280000|2021-07-03 17:44:40|513.89|508.49|514.15|508.75|514.15|508.75|513.86|508.46|16
1625334290000|2021-07-03 17:44:50|514.17|508.77|513.91|508.51|514.41|509.01|513.81|508.41|30
1625334300000|2021-07-03 17:45:00|513.9|508.5|514.17|508.77|514.17|508.77|513.84|508.44|21
1625334310000|2021-07-03 17:45:10|514.15|508.75|514.12|508.72|514.19|508.79|514.1|508.7|28
1625334320000|2021-07-03 17:45:20|514.15|508.75|513.91|508.51|514.16|508.76|513.88|508.48|27
1625334330000|2021-07-03 17:45:30|513.9|508.5|513.47|508.07|513.91|508.51|513.47|508.07|31
1625334340000|2021-07-03 17:45:40|513.45|508.05|513.3|507.9|513.54|508.14|513.21|507.81|29
1625334350000|2021-07-03 17:45:50|513.29|507.89|513.75|508.35|513.84|508.44|513.29|507.89|31
1625334360000|2021-07-03 17:46:00|513.72|508.32|513.71|508.31|513.72|508.32|513.69|508.29|15
1625334370000|2021-07-03 17:46:10|513.7|508.3|513.38|507.98|513.7|508.3|513.38|507.98|23
1625334380000|2021-07-03 17:46:20|513.44|508.04|513.53|508.13|513.53|508.13|513.41|508.01|24
1625334390000|2021-07-03 17:46:30|513.54|508.14|513.49|508.09|513.61|508.21|513.49|508.09|18
1625334400000|2021-07-03 17:46:40|513.47|508.07|513.3|507.9|513.48|508.08|513.09|507.69|20
1625334410000|2021-07-03 17:46:50|513.26|507.86|513.12|507.72|513.29|507.89|513.09|507.69|12
1625334420000|2021-07-03 17:47:00|513.11|507.71|513.01|507.61|513.11|507.71|512.96|507.56|17
1625334430000|2021-07-03 17:47:10|512.99|507.59|513.02|507.62|513.06|507.66|512.99|507.59|18
1625334440000|2021-07-03 17:47:20|513.05|507.65|513.05|507.65|513.06|507.66|513|507.6|18
1625334450000|2021-07-03 17:47:30|513.06|507.66|513.03|507.63|513.09|507.69|513.01|507.61|18
1625334460000|2021-07-03 17:47:40|513.04|507.64|512.88|507.48|513.05|507.65|512.86|507.46|15
1625334470000|2021-07-03 17:47:50|512.91|507.51|512.9|507.5|512.92|507.52|512.9|507.5|9
1625334480000|2021-07-03 17:48:00|512.91|507.51|512.92|507.52|512.95|507.55|512.91|507.51|15
1625334490000|2021-07-03 17:48:10|512.9|507.5|512.68|507.28|512.9|507.5|512.65|507.25|20
1625334500000|2021-07-03 17:48:20|512.66|507.26|512.57|507.17|512.67|507.27|512.53|507.13|24
1625334510000|2021-07-03 17:48:30|512.56|507.16|512.56|507.16|512.64|507.24|512.53|507.13|16
1625334520000|2021-07-03 17:48:40|512.55|507.15|512.56|507.16|512.56|507.16|512.53|507.13|16
1625334530000|2021-07-03 17:48:50|512.55|507.15|512.55|507.15|512.57|507.17|512.54|507.14|8
1625334540000|2021-07-03 17:49:00|512.54|507.14|512.55|507.15|512.56|507.16|512.54|507.14|19
1625334550000|2021-07-03 17:49:10|512.54|507.14|512.54|507.14|512.55|507.15|512.53|507.13|13
1625334560000|2021-07-03 17:49:20|512.55|507.15|512.53|507.13|512.55|507.15|512.51|507.11|10
1625334570000|2021-07-03 17:49:30|512.52|507.12|512.74|507.34|512.74|507.34|512.52|507.12|10
1625334580000|2021-07-03 17:49:40|512.73|507.33|512.75|507.35|512.77|507.37|512.73|507.33|16
1625334590000|2021-07-03 17:49:50|512.7|507.3|512.71|507.31|512.72|507.32|512.66|507.26|13
1625334600000|2021-07-03 17:50:00|512.7|507.3|512.56|507.16|512.7|507.3|512.56|507.16|11
1625334610000|2021-07-03 17:50:10|512.54|507.14|512.53|507.13|512.54|507.14|512.5|507.1|12
1625334620000|2021-07-03 17:50:20|512.51|507.11|512.47|507.07|512.52|507.12|512.46|507.06|20
1625334630000|2021-07-03 17:50:30|512.44|507.04|512.24|506.84|512.45|507.05|512.24|506.84|15
1625334640000|2021-07-03 17:50:40|512.25|506.85|512.13|506.73|512.25|506.85|512.13|506.73|5
1625334650000|2021-07-03 17:50:50|512.14|506.74|512.1|506.7|512.17|506.77|512.08|506.68|23
1625334660000|2021-07-03 17:51:00|512.11|506.71|512.19|506.79|512.19|506.79|512.1|506.7|15
1625334670000|2021-07-03 17:51:10|512.2|506.8|512.21|506.81|512.22|506.82|512.19|506.79|10
1625334680000|2021-07-03 17:51:20|512.22|506.82|512.21|506.81|512.22|506.82|512.21|506.81|4
1625334690000|2021-07-03 17:51:30|512.22|506.82|512.23|506.83|512.23|506.83|512.22|506.82|2
1625334700000|2021-07-03 17:51:40|512.22|506.82|512.22|506.82|512.23|506.83|512.21|506.81|9
1625334710000|2021-07-03 17:51:50|512.23|506.83|512.22|506.82|512.23|506.83|512.21|506.81|6
1625334720000|2021-07-03 17:52:00|512.23|506.83|512.21|506.81|512.23|506.83|512.21|506.81|11
1625334730000|2021-07-03 17:52:10|512.17|506.77|512.11|506.71|512.17|506.77|512.1|506.7|10
1625334740000|2021-07-03 17:52:20|512.1|506.7|511.98|506.58|512.11|506.71|511.97|506.57|13
1625334750000|2021-07-03 17:52:30|511.97|506.57|511.99|506.59|512.05|506.65|511.95|506.55|14
1625334760000|2021-07-03 17:52:40|511.98|506.58|511.89|506.49|511.99|506.59|511.88|506.48|16
1625334770000|2021-07-03 17:52:50|511.91|506.51|511.93|506.53|511.95|506.55|511.88|506.48|12
1625334780000|2021-07-03 17:53:00|511.91|506.51|511.66|506.26|511.93|506.53|511.66|506.26|14
1625334790000|2021-07-03 17:53:10|511.64|506.24|511.61|506.21|511.7|506.3|511.53|506.13|20
1625334800000|2021-07-03 17:53:20|511.62|506.22|511.74|506.34|511.74|506.34|511.61|506.21|9
1625334810000|2021-07-03 17:53:30|511.79|506.39|511.85|506.45|511.85|506.45|511.78|506.38|12
1625334820000|2021-07-03 17:53:40|511.84|506.44|511.84|506.44|511.85|506.45|511.79|506.39|10
1625334830000|2021-07-03 17:53:50|511.85|506.45|511.85|506.45|511.87|506.47|511.85|506.45|4
1625334840000|2021-07-03 17:54:00|511.87|506.47|511.87|506.47|511.87|506.47|511.87|506.47|1
1625334850000|2021-07-03 17:54:10|511.88|506.48|511.9|506.5|511.9|506.5|511.88|506.48|5
1625334860000|2021-07-03 17:54:20|511.91|506.51|511.92|506.52|511.92|506.52|511.91|506.51|2
1625334870000|2021-07-03 17:54:30|511.9|506.5|511.93|506.53|511.94|506.54|511.9|506.5|3
1625334880000|2021-07-03 17:54:40|511.94|506.54|511.95|506.55|511.95|506.55|511.91|506.51|6
1625334890000|2021-07-03 17:54:50|511.99|506.59|511.94|506.54|511.99|506.59|511.94|506.54|11
1625334900000|2021-07-03 17:55:00|511.95|506.55|511.66|506.26|511.95|506.55|511.66|506.26|14
1625334910000|2021-07-03 17:55:10|511.65|506.25|511.68|506.28|511.7|506.3|511.64|506.24|10
1625334920000|2021-07-03 17:55:20|511.67|506.27|511.69|506.29|511.7|506.3|511.67|506.27|6
1625334930000|2021-07-03 17:55:30|511.68|506.28|511.7|506.3|511.7|506.3|511.67|506.27|5
1625334940000|2021-07-03 17:55:40|511.63|506.23|511.65|506.25|511.67|506.27|511.62|506.22|8
1625334950000|2021-07-03 17:55:50|511.67|506.27|511.73|506.33|511.74|506.34|511.64|506.24|12
1625334960000|2021-07-03 17:56:00|511.75|506.35|511.75|506.35|511.75|506.35|511.72|506.32|13
1625334970000|2021-07-03 17:56:10|511.78|506.38|511.79|506.39|511.82|506.42|511.78|506.38|12
1625334980000|2021-07-03 17:56:20|511.8|506.4|512.18|506.78|512.19|506.79|511.8|506.4|10
1625334990000|2021-07-03 17:56:30|512.16|506.76|512.2|506.8|512.24|506.84|512.16|506.76|9
1625335000000|2021-07-03 17:56:40|512.21|506.81|511.84|506.44|512.21|506.81|511.83|506.43|20
1625335010000|2021-07-03 17:56:50|511.86|506.46|511.74|506.34|511.86|506.46|511.74|506.34|14
1625335020000|2021-07-03 17:57:00|511.75|506.35|511.68|506.28|511.81|506.41|511.68|506.28|16
1625335030000|2021-07-03 17:57:10|511.69|506.29|511.73|506.33|511.74|506.34|511.69|506.29|8
1625335040000|2021-07-03 17:57:20|511.74|506.34|511.71|506.31|511.74|506.34|511.68|506.28|16
1625335050000|2021-07-03 17:57:30|511.7|506.3|511.68|506.28|511.71|506.31|511.65|506.25|13
1625335060000|2021-07-03 17:57:40|511.69|506.29|511.77|506.37|511.83|506.43|511.69|506.29|15
1625335070000|2021-07-03 17:57:50|511.72|506.32|511.55|506.15|511.75|506.35|511.54|506.14|17
1625335080000|2021-07-03 17:58:00|511.56|506.16|511.57|506.17|511.58|506.18|511.55|506.15|12
1625335090000|2021-07-03 17:58:10|511.56|506.16|511.56|506.16|511.57|506.17|511.56|506.16|9
1625335100000|2021-07-03 17:58:20|511.55|506.15|511.56|506.16|511.57|506.17|511.55|506.15|9
1625335110000|2021-07-03 17:58:30|511.58|506.18|511.58|506.18|511.58|506.18|511.58|506.18|1
1625335120000|2021-07-03 17:58:40|511.59|506.19|511.59|506.19|511.59|506.19|511.59|506.19|1
1625335130000|2021-07-03 17:58:50|511.6|506.2|511.63|506.23|511.63|506.23|511.6|506.2|2
1625335140000|2021-07-03 17:59:00|511.62|506.22|511.62|506.22|511.62|506.22|511.62|506.22|1
1625335150000|2021-07-03 17:59:10|511.63|506.23|511.59|506.19|511.63|506.23|511.59|506.19|4
1625335160000|2021-07-03 17:59:20|511.6|506.2|511.59|506.19|511.6|506.2|511.59|506.19|4
1625335170000|2021-07-03 17:59:30|511.6|506.2|511.61|506.21|511.61|506.21|511.6|506.2|6
1625335180000|2021-07-03 17:59:40|511.6|506.2|511.61|506.21|511.62|506.22|511.57|506.17|13
1625335190000|2021-07-03 17:59:50|511.62|506.22|511.43|506.03|511.63|506.23|511.42|506.02|12
1625335200000|2021-07-03 18:00:00|511.46|506.06|511.5|506.1|511.55|506.15|511.44|506.04|22
1625335210000|2021-07-03 18:00:10|511.55|506.15|511.56|506.16|511.56|506.16|511.52|506.12|13
1625335220000|2021-07-03 18:00:20|511.55|506.15|511.5|506.1|511.56|506.16|511.5|506.1|6
1625335230000|2021-07-03 18:00:30|511.52|506.12|511.48|506.08|511.52|506.12|511.46|506.06|9
1625335240000|2021-07-03 18:00:40|511.5|506.1|511.44|506.04|511.5|506.1|511.44|506.04|11
1625335250000|2021-07-03 18:00:50|511.43|506.03|511.37|505.97|511.43|506.03|511.36|505.96|15
1625335260000|2021-07-03 18:01:00|511.36|505.96|511.28|505.88|511.37|505.97|511.28|505.88|20
1625335270000|2021-07-03 18:01:10|511.29|505.89|511.28|505.88|511.32|505.92|511.28|505.88|10
1625335280000|2021-07-03 18:01:20|511.29|505.89|510.86|505.46|511.29|505.89|510.85|505.45|22
1625335290000|2021-07-03 18:01:30|510.85|505.45|510.92|505.52|510.93|505.53|510.85|505.45|17
1625335300000|2021-07-03 18:01:40|510.91|505.51|510.93|505.53|510.93|505.53|510.91|505.51|19
1625335310000|2021-07-03 18:01:50|510.92|505.52|510.79|505.39|510.92|505.52|510.78|505.38|13
1625335320000|2021-07-03 18:02:00|510.81|505.41|510.8|505.4|510.82|505.42|510.79|505.39|10
1625335330000|2021-07-03 18:02:10|510.82|505.42|510.91|505.51|510.92|505.52|510.82|505.42|15
1625335340000|2021-07-03 18:02:20|510.92|505.52|511.2|505.8|511.2|505.8|510.91|505.51|21
1625335350000|2021-07-03 18:02:30|511.19|505.79|511.2|505.8|511.26|505.86|511.18|505.78|19
1625335360000|2021-07-03 18:02:40|511.19|505.79|511.24|505.84|511.24|505.84|511.17|505.77|8
1625335370000|2021-07-03 18:02:50|511.23|505.83|511.21|505.81|511.23|505.83|511.2|505.8|4
1625335380000|2021-07-03 18:03:00|511.2|505.8|511.19|505.79|511.21|505.81|511.19|505.79|8
1625335390000|2021-07-03 18:03:10|511.18|505.78|511.2|505.8|511.2|505.8|511.18|505.78|7
1625335400000|2021-07-03 18:03:20|511.21|505.81|511.04|505.64|511.21|505.81|510.98|505.58|16
1625335410000|2021-07-03 18:03:30|511.03|505.63|510.88|505.48|511.03|505.63|510.88|505.48|6
1625335420000|2021-07-03 18:03:40|510.85|505.45|510.85|505.45|510.85|505.45|510.83|505.43|5
1625335430000|2021-07-03 18:03:50|510.84|505.44|510.85|505.45|510.85|505.45|510.84|505.44|2
1625335440000|2021-07-03 18:04:00|510.86|505.46|510.97|505.57|510.98|505.58|510.86|505.46|5
1625335450000|2021-07-03 18:04:10|510.95|505.55|510.95|505.55|510.95|505.55|510.95|505.55|1
1625335470000|2021-07-03 18:04:30|510.96|505.56|510.96|505.56|510.96|505.56|510.96|505.56|1
1625335480000|2021-07-03 18:04:40|510.95|505.55|510.96|505.56|510.96|505.56|510.95|505.55|2
1625335490000|2021-07-03 18:04:50|510.99|505.59|511|505.6|511|505.6|510.98|505.58|9
1625335500000|2021-07-03 18:05:00|510.99|505.59|510.96|505.56|511|505.6|510.95|505.55|16
1625335510000|2021-07-03 18:05:10|510.97|505.57|510.8|505.4|510.97|505.57|510.8|505.4|12
1625335520000|2021-07-03 18:05:20|510.81|505.41|510.76|505.36|510.81|505.41|510.75|505.35|7
1625335530000|2021-07-03 18:05:30|510.69|505.29|510.62|505.22|510.69|505.29|510.62|505.22|6
1625335540000|2021-07-03 18:05:40|510.59|505.19|510.24|504.84|510.59|505.19|510.24|504.84|15
1625335550000|2021-07-03 18:05:50|510.23|504.83|510.08|504.68|510.23|504.83|509.94|504.54|19
1625335560000|2021-07-03 18:06:00|510.12|504.72|510.23|504.83|510.29|504.89|510.12|504.72|22
1625335570000|2021-07-03 18:06:10|510.22|504.82|510.25|504.85|510.28|504.88|510.19|504.79|24
1625335580000|2021-07-03 18:06:20|510.2|504.8|510.03|504.63|510.21|504.81|509.99|504.59|17
1625335590000|2021-07-03 18:06:30|510.09|504.69|509.93|504.53|510.09|504.69|509.93|504.53|15
1625335600000|2021-07-03 18:06:40|509.94|504.54|510.04|504.64|510.04|504.64|509.9|504.5|17
1625335610000|2021-07-03 18:06:50|510.05|504.65|509.43|504.03|510.05|504.65|509.43|504.03|16
1625335620000|2021-07-03 18:07:00|509.34|503.94|509.39|503.99|509.39|503.99|509.14|503.74|21
1625335630000|2021-07-03 18:07:10|509.4|504|509.45|504.05|509.45|504.05|509.37|503.97|11
1625335640000|2021-07-03 18:07:20|509.44|504.04|509.5|504.1|509.5|504.1|509.39|503.99|11
1625335650000|2021-07-03 18:07:30|509.52|504.12|509.53|504.13|509.54|504.14|509.52|504.12|6
1625335660000|2021-07-03 18:07:40|509.52|504.12|509.52|504.12|509.54|504.14|509.52|504.12|6
1625335670000|2021-07-03 18:07:50|509.51|504.11|509.85|504.45|509.85|504.45|509.51|504.11|17
1625335680000|2021-07-03 18:08:00|509.87|504.47|510.3|504.9|510.34|504.94|509.87|504.47|27
1625335690000|2021-07-03 18:08:10|510.29|504.89|510|504.6|510.3|504.9|509.92|504.52|22
1625335700000|2021-07-03 18:08:20|509.98|504.58|510.32|504.92|510.35|504.95|509.89|504.49|30
1625335710000|2021-07-03 18:08:30|510.35|504.95|510.12|504.72|510.38|504.98|510.08|504.68|23
1625335720000|2021-07-03 18:08:40|510.11|504.71|510.09|504.69|510.17|504.77|510.08|504.68|23
1625335730000|2021-07-03 18:08:50|510.11|504.71|509.94|504.54|510.12|504.72|509.93|504.53|15
1625335740000|2021-07-03 18:09:00|509.93|504.53|510.03|504.63|510.05|504.65|509.93|504.53|14
1625335750000|2021-07-03 18:09:10|510.04|504.64|510.06|504.66|510.13|504.73|510.04|504.64|15
1625335760000|2021-07-03 18:09:20|510.08|504.68|509.9|504.5|510.08|504.68|509.89|504.49|16
1625335770000|2021-07-03 18:09:30|509.88|504.48|509.9|504.5|509.9|504.5|509.87|504.47|9
1625335780000|2021-07-03 18:09:40|509.89|504.49|509.81|504.41|509.91|504.51|509.8|504.4|13
1625335790000|2021-07-03 18:09:50|509.82|504.42|509.82|504.42|509.83|504.43|509.82|504.42|7
1625335800000|2021-07-03 18:10:00|509.81|504.41|509.82|504.42|509.83|504.43|509.81|504.41|12
1625335810000|2021-07-03 18:10:10|509.8|504.4|509.82|504.42|509.82|504.42|509.78|504.38|9
1625335820000|2021-07-03 18:10:20|509.81|504.41|509.95|504.55|509.95|504.55|509.81|504.41|11
1625335830000|2021-07-03 18:10:30|509.94|504.54|510.06|504.66|510.06|504.66|509.94|504.54|12
1625335840000|2021-07-03 18:10:40|510.07|504.67|510.24|504.84|510.24|504.84|510.06|504.66|10
1625335850000|2021-07-03 18:10:50|510.23|504.83|510.24|504.84|510.24|504.84|510.19|504.79|5
1625335860000|2021-07-03 18:11:00|510.21|504.81|509.93|504.53|510.21|504.81|509.93|504.53|18
1625335870000|2021-07-03 18:11:10|509.9|504.5|509.88|504.48|509.9|504.5|509.84|504.44|10
1625335880000|2021-07-03 18:11:20|509.85|504.45|509.51|504.11|509.88|504.48|509.51|504.11|17
1625335890000|2021-07-03 18:11:30|509.52|504.12|509.67|504.27|509.68|504.28|509.52|504.12|12
1625335900000|2021-07-03 18:11:40|509.63|504.23|509.49|504.09|509.63|504.23|509.46|504.06|9
1625335910000|2021-07-03 18:11:50|509.5|504.1|509.54|504.14|509.55|504.15|509.49|504.09|15
1625335920000|2021-07-03 18:12:00|509.55|504.15|509.55|504.15|509.55|504.15|509.54|504.14|5
1625335930000|2021-07-03 18:12:10|509.54|504.14|509.61|504.21|509.66|504.26|509.54|504.14|12
1625335940000|2021-07-03 18:12:20|509.6|504.2|509.52|504.12|509.6|504.2|509.51|504.11|14
1625335950000|2021-07-03 18:12:30|509.51|504.11|509.5|504.1|509.53|504.13|509.46|504.06|13
1625335960000|2021-07-03 18:12:40|509.49|504.09|509.41|504.01|509.51|504.11|509.4|504|15
1625335970000|2021-07-03 18:12:50|509.42|504.02|509.29|503.89|509.43|504.03|509.29|503.89|11
1625335980000|2021-07-03 18:13:00|509.24|503.84|509.02|503.62|509.31|503.91|508.97|503.57|26
1625335990000|2021-07-03 18:13:10|509.03|503.63|509.25|503.85|509.25|503.85|509.03|503.63|13
1625336000000|2021-07-03 18:13:20|509.26|503.86|509.3|503.9|509.3|503.9|509.25|503.85|12
1625336010000|2021-07-03 18:13:30|509.31|503.91|509.38|503.98|509.38|503.98|509.31|503.91|4
1625336020000|2021-07-03 18:13:40|509.37|503.97|509.37|503.97|509.37|503.97|509.36|503.96|3
1625336030000|2021-07-03 18:13:50|509.38|503.98|509.36|503.96|509.38|503.98|509.36|503.96|9
1625336040000|2021-07-03 18:14:00|509.33|503.93|509.34|503.94|509.34|503.94|509.32|503.92|8
1625336050000|2021-07-03 18:14:10|509.35|503.95|509.33|503.93|509.35|503.95|509.33|503.93|9
1625336060000|2021-07-03 18:14:20|509.32|503.92|509.29|503.89|509.32|503.92|509.29|503.89|8
1625336070000|2021-07-03 18:14:30|509.3|503.9|509.31|503.91|509.33|503.93|509.29|503.89|9
1625336080000|2021-07-03 18:14:40|509.29|503.89|509.34|503.94|509.36|503.96|509.29|503.89|7
1625336090000|2021-07-03 18:14:50|509.36|503.96|509.36|503.96|509.36|503.96|509.34|503.94|5
1625336100000|2021-07-03 18:15:00|509.37|503.97|509.19|503.79|509.37|503.97|509.19|503.79|17
1625336110000|2021-07-03 18:15:10|509.18|503.78|509.12|503.72|509.21|503.81|509.11|503.71|16
1625336120000|2021-07-03 18:15:20|509.11|503.71|509.16|503.76|509.2|503.8|509.1|503.7|20
1625336130000|2021-07-03 18:15:30|509.17|503.77|509.14|503.74|509.21|503.81|509.14|503.74|22
1625336140000|2021-07-03 18:15:40|509.15|503.75|509.14|503.74|509.17|503.77|509.13|503.73|12
1625336150000|2021-07-03 18:15:50|509.13|503.73|509.26|503.86|509.29|503.89|509.13|503.73|19
1625336160000|2021-07-03 18:16:00|509.27|503.87|509.35|503.95|509.35|503.95|509.26|503.86|12
1625336170000|2021-07-03 18:16:10|509.34|503.94|509.34|503.94|509.35|503.95|509.34|503.94|9
1625336180000|2021-07-03 18:16:20|509.35|503.95|509.45|504.05|509.45|504.05|509.35|503.95|5
1625336190000|2021-07-03 18:16:30|509.46|504.06|509.45|504.05|509.46|504.06|509.45|504.05|2
1625336200000|2021-07-03 18:16:40|509.5|504.1|509.42|504.02|509.5|504.1|509.42|504.02|6
1625336210000|2021-07-03 18:16:50|509.43|504.03|509.43|504.03|509.44|504.04|509.41|504.01|10
1625336220000|2021-07-03 18:17:00|509.42|504.02|509.28|503.88|509.44|504.04|509.28|503.88|16
1625336230000|2021-07-03 18:17:10|509.25|503.85|509.2|503.8|509.26|503.86|509.19|503.79|14
1625336240000|2021-07-03 18:17:20|509.21|503.81|509.17|503.77|509.21|503.81|509.16|503.76|9
1625336250000|2021-07-03 18:17:30|509.16|503.76|509.09|503.69|509.18|503.78|509.09|503.69|15
1625336260000|2021-07-03 18:17:40|509.08|503.68|509.15|503.75|509.16|503.76|509.08|503.68|17
1625336270000|2021-07-03 18:17:50|509.14|503.74|509.06|503.66|509.15|503.75|509.06|503.66|20
1625336280000|2021-07-03 18:18:00|509.08|503.68|508.98|503.58|509.08|503.68|508.93|503.53|20
1625336290000|2021-07-03 18:18:10|508.96|503.56|508.96|503.56|508.98|503.58|508.95|503.55|14
1625336300000|2021-07-03 18:18:20|508.95|503.55|508.93|503.53|508.95|503.55|508.93|503.53|4
1625336310000|2021-07-03 18:18:30|508.94|503.54|508.72|503.32|508.94|503.54|508.68|503.28|14
1625336320000|2021-07-03 18:18:40|508.71|503.31|508.71|503.31|508.79|503.39|508.7|503.3|15
1625336330000|2021-07-03 18:18:50|508.72|503.32|508.66|503.26|508.77|503.37|508.66|503.26|12
1625336340000|2021-07-03 18:19:00|508.67|503.27|508.59|503.19|508.68|503.28|508.57|503.17|13
1625336350000|2021-07-03 18:19:10|508.57|503.17|508.71|503.31|508.75|503.35|508.57|503.17|12
1625336360000|2021-07-03 18:19:20|508.7|503.3|508.6|503.2|508.71|503.31|508.6|503.2|19
1625336370000|2021-07-03 18:19:30|508.61|503.21|508.61|503.21|508.62|503.22|508.6|503.2|14
1625336380000|2021-07-03 18:19:40|508.6|503.2|508.65|503.25|508.69|503.29|508.59|503.19|23
1625336390000|2021-07-03 18:19:50|508.64|503.24|508.56|503.16|508.64|503.24|508.55|503.15|15
1625336400000|2021-07-03 18:20:00|508.55|503.15|508.59|503.19|508.59|503.19|508.54|503.14|3
1625336410000|2021-07-03 18:20:10|508.58|503.18|508.38|502.98|508.62|503.22|508.34|502.94|17
1625336420000|2021-07-03 18:20:20|508.39|502.99|508.46|503.06|508.49|503.09|508.39|502.99|15
1625336430000|2021-07-03 18:20:30|508.44|503.04|508.43|503.03|508.46|503.06|508.43|503.03|10
1625336440000|2021-07-03 18:20:40|508.44|503.04|508.34|502.94|508.45|503.05|508.34|502.94|11
1625336450000|2021-07-03 18:20:50|508.35|502.95|508.37|502.97|508.37|502.97|508.33|502.93|5
1625336460000|2021-07-03 18:21:00|508.34|502.94|508.33|502.93|508.37|502.97|508.32|502.92|13
1625336470000|2021-07-03 18:21:10|508.32|502.92|508.25|502.85|508.32|502.92|508.2|502.8|8
1625336480000|2021-07-03 18:21:20|508.26|502.86|508.32|502.92|508.32|502.92|508.25|502.85|8
1625336490000|2021-07-03 18:21:30|508.31|502.91|508.32|502.92|508.32|502.92|508.31|502.91|6
1625336500000|2021-07-03 18:21:40|508.29|502.89|508.19|502.79|508.29|502.89|508.17|502.77|13
1625336510000|2021-07-03 18:21:50|508.18|502.78|508.19|502.79|508.19|502.79|508.17|502.77|10
1625336520000|2021-07-03 18:22:00|508.18|502.78|508.1|502.7|508.19|502.79|508.09|502.69|22
1625336530000|2021-07-03 18:22:10|508.13|502.73|508.25|502.85|508.27|502.87|508.13|502.73|20
1625336540000|2021-07-03 18:22:20|508.24|502.84|508.22|502.82|508.24|502.84|508.2|502.8|12
1625336550000|2021-07-03 18:22:30|508.21|502.81|508.21|502.81|508.23|502.83|508.2|502.8|13
1625336560000|2021-07-03 18:22:40|508.2|502.8|508.16|502.76|508.2|502.8|508.16|502.76|11
1625336570000|2021-07-03 18:22:50|508.15|502.75|508.17|502.77|508.19|502.79|508.15|502.75|13
1625336580000|2021-07-03 18:23:00|508.16|502.76|508.15|502.75|508.17|502.77|508.15|502.75|10
1625336590000|2021-07-03 18:23:10|508.14|502.74|508.09|502.69|508.15|502.75|508.09|502.69|8
1625336600000|2021-07-03 18:23:20|508.1|502.7|508.2|502.8|508.2|502.8|508.1|502.7|13
1625336610000|2021-07-03 18:23:30|508.19|502.79|508.05|502.65|508.19|502.79|508.05|502.65|16
1625336620000|2021-07-03 18:23:40|508.06|502.66|508.08|502.68|508.1|502.7|508.05|502.65|12
1625336630000|2021-07-03 18:23:50|508.07|502.67|508.09|502.69|508.11|502.71|508.07|502.67|14
1625336640000|2021-07-03 18:24:00|508.08|502.68|508.06|502.66|508.1|502.7|508|502.6|16
1625336650000|2021-07-03 18:24:10|508.07|502.67|508.1|502.7|508.1|502.7|508.04|502.64|13
1625336660000|2021-07-03 18:24:20|508.08|502.68|508.07|502.67|508.1|502.7|508.07|502.67|10
1625336670000|2021-07-03 18:24:30|508.1|502.7|508.08|502.68|508.11|502.71|508.06|502.66|15
1625336680000|2021-07-03 18:24:40|508.1|502.7|508.1|502.7|508.1|502.7|508.06|502.66|18
1625336690000|2021-07-03 18:24:50|508.08|502.68|508.02|502.62|508.08|502.68|508.02|502.62|15
1625336700000|2021-07-03 18:25:00|508.03|502.63|508.02|502.62|508.03|502.63|508.02|502.62|6
1625336710000|2021-07-03 18:25:10|508.05|502.65|508.02|502.62|508.05|502.65|508|502.6|14
1625336720000|2021-07-03 18:25:20|508.03|502.63|508.14|502.74|508.15|502.75|508.02|502.62|10
1625336730000|2021-07-03 18:25:30|508.15|502.75|508.14|502.74|508.15|502.75|508.13|502.73|8
1625336740000|2021-07-03 18:25:40|508.13|502.73|508.07|502.67|508.13|502.73|508.06|502.66|6
1625336750000|2021-07-03 18:25:50|508.02|502.62|508.03|502.63|508.07|502.67|508.02|502.62|6
1625336760000|2021-07-03 18:26:00|508.04|502.64|508.16|502.76|508.16|502.76|508.02|502.62|18
1625336770000|2021-07-03 18:26:10|508.17|502.77|508.08|502.68|508.2|502.8|508.08|502.68|10
1625336780000|2021-07-03 18:26:20|508.09|502.69|508.06|502.66|508.09|502.69|508.04|502.64|6
1625336790000|2021-07-03 18:26:30|508.07|502.67|508.06|502.66|508.08|502.68|508.03|502.63|7
1625336800000|2021-07-03 18:26:40|508.07|502.67|508.06|502.66|508.08|502.68|508.06|502.66|13
1625336810000|2021-07-03 18:26:50|508.05|502.65|508.02|502.62|508.05|502.65|508.02|502.62|4
1625336820000|2021-07-03 18:27:00|508.03|502.63|508.05|502.65|508.06|502.66|508|502.6|16
1625336830000|2021-07-03 18:27:10|508.06|502.66|508.06|502.66|508.06|502.66|508.06|502.66|1
1625336840000|2021-07-03 18:27:20|508.03|502.63|507.9|502.5|508.04|502.64|507.9|502.5|12
1625336850000|2021-07-03 18:27:30|507.91|502.51|507.91|502.51|507.92|502.52|507.91|502.51|7
1625336860000|2021-07-03 18:27:40|507.9|502.5|507.91|502.51|507.93|502.53|507.9|502.5|15
1625336870000|2021-07-03 18:27:50|507.92|502.52|507.91|502.51|507.92|502.52|507.9|502.5|10
1625336880000|2021-07-03 18:28:00|507.92|502.52|507.91|502.51|507.92|502.52|507.91|502.51|12
1625336890000|2021-07-03 18:28:10|507.97|502.57|508.08|502.68|508.09|502.69|507.95|502.55|15
1625336900000|2021-07-03 18:28:20|508.09|502.69|508.02|502.62|508.09|502.69|508.02|502.62|13
1625336910000|2021-07-03 18:28:30|508.04|502.64|508.01|502.61|508.04|502.64|507.99|502.59|20
1625336920000|2021-07-03 18:28:40|508.03|502.63|508.05|502.65|508.08|502.68|508.02|502.62|16
1625336930000|2021-07-03 18:28:50|508.06|502.66|508.05|502.65|508.06|502.66|508.04|502.64|8
1625336940000|2021-07-03 18:29:00|507.98|502.58|507.94|502.54|508|502.6|507.92|502.52|10
1625336950000|2021-07-03 18:29:10|507.95|502.55|507.92|502.52|507.97|502.57|507.92|502.52|20
1625336960000|2021-07-03 18:29:20|507.93|502.53|507.93|502.53|507.95|502.55|507.91|502.51|17
1625336970000|2021-07-03 18:29:30|507.92|502.52|507.93|502.53|507.94|502.54|507.92|502.52|8
1625336980000|2021-07-03 18:29:40|507.94|502.54|507.93|502.53|507.94|502.54|507.93|502.53|12
1625336990000|2021-07-03 18:29:50|507.94|502.54|507.93|502.53|507.94|502.54|507.93|502.53|4
1625337000000|2021-07-03 18:30:00|507.95|502.55|508.06|502.66|508.06|502.66|507.95|502.55|19
1625337010000|2021-07-03 18:30:10|508.09|502.69|508.22|502.82|508.42|503.02|508.09|502.69|30
1625337020000|2021-07-03 18:30:20|508.2|502.8|508.19|502.79|508.22|502.82|508.12|502.72|16
1625337030000|2021-07-03 18:30:30|508.17|502.77|508.12|502.72|508.2|502.8|508.11|502.71|15
1625337040000|2021-07-03 18:30:40|508.13|502.73|508.13|502.73|508.13|502.73|508.11|502.71|13
1625337050000|2021-07-03 18:30:50|508.12|502.72|508.13|502.73|508.14|502.74|508.11|502.71|10
1625337060000|2021-07-03 18:31:00|508.11|502.71|508.08|502.68|508.14|502.74|508.06|502.66|18
1625337070000|2021-07-03 18:31:10|508.07|502.67|508.09|502.69|508.09|502.69|508.07|502.67|9
1625337080000|2021-07-03 18:31:20|508.08|502.68|508.07|502.67|508.08|502.68|508.06|502.66|8
1625337090000|2021-07-03 18:31:30|508.08|502.68|508.07|502.67|508.09|502.69|508.06|502.66|18
1625337100000|2021-07-03 18:31:40|508.08|502.68|507.91|502.51|508.08|502.68|507.91|502.51|15
1625337110000|2021-07-03 18:31:50|507.92|502.52|507.88|502.48|507.92|502.52|507.88|502.48|5
1625337120000|2021-07-03 18:32:00|507.89|502.49|507.93|502.53|507.94|502.54|507.88|502.48|17
1625337130000|2021-07-03 18:32:10|507.92|502.52|507.92|502.52|507.93|502.53|507.91|502.51|7
1625337140000|2021-07-03 18:32:20|507.93|502.53|507.99|502.59|507.99|502.59|507.91|502.51|14
1625337150000|2021-07-03 18:32:30|507.98|502.58|507.95|502.55|507.99|502.59|507.95|502.55|10
1625337160000|2021-07-03 18:32:40|507.96|502.56|507.95|502.55|507.96|502.56|507.94|502.54|13
1625337170000|2021-07-03 18:32:50|507.94|502.54|507.95|502.55|507.96|502.56|507.94|502.54|6
1625337180000|2021-07-03 18:33:00|507.94|502.54|508.01|502.61|508.01|502.61|507.94|502.54|17
1625337190000|2021-07-03 18:33:10|507.99|502.59|508|502.6|508.02|502.62|507.97|502.57|19
1625337200000|2021-07-03 18:33:20|508.01|502.61|508.01|502.61|508.01|502.61|508.01|502.61|1
1625337210000|2021-07-03 18:33:30|508.02|502.62|508.31|502.91|508.39|502.99|508.02|502.62|16
1625337220000|2021-07-03 18:33:40|508.32|502.92|508.36|502.96|508.4|503|508.31|502.91|10
1625337230000|2021-07-03 18:33:50|508.35|502.95|508.23|502.83|508.37|502.97|508.19|502.79|18
1625337240000|2021-07-03 18:34:00|508.2|502.8|508.47|503.07|508.58|503.18|508.2|502.8|24
1625337250000|2021-07-03 18:34:10|508.48|503.08|508.54|503.14|508.58|503.18|508.48|503.08|15
1625337260000|2021-07-03 18:34:20|508.55|503.15|508.54|503.14|508.58|503.18|508.51|503.11|17
1625337270000|2021-07-03 18:34:30|508.55|503.15|508.54|503.14|508.55|503.15|508.53|503.13|12
1625337280000|2021-07-03 18:34:40|508.53|503.13|508.55|503.15|508.55|503.15|508.53|503.13|11
1625337290000|2021-07-03 18:34:50|508.54|503.14|508.41|503.01|508.54|503.14|508.41|503.01|9
1625337300000|2021-07-03 18:35:00|508.4|503|508.32|502.92|508.4|503|508.32|502.92|17
1625337310000|2021-07-03 18:35:10|508.33|502.93|508.48|503.08|508.49|503.09|508.32|502.92|17
1625337320000|2021-07-03 18:35:20|508.49|503.09|508.5|503.1|508.5|503.1|508.49|503.09|2
1625337330000|2021-07-03 18:35:30|508.53|503.13|508.71|503.31|508.71|503.31|508.53|503.13|18
1625337340000|2021-07-03 18:35:40|508.7|503.3|508.63|503.23|508.7|503.3|508.58|503.18|12
1625337350000|2021-07-03 18:35:50|508.61|503.21|508.57|503.17|508.61|503.21|508.55|503.15|7
1625337360000|2021-07-03 18:36:00|508.58|503.18|508.65|503.25|508.66|503.26|508.58|503.18|7
1625337370000|2021-07-03 18:36:10|508.64|503.24|508.78|503.38|508.79|503.39|508.64|503.24|15
1625337380000|2021-07-03 18:36:20|508.77|503.37|508.76|503.36|508.78|503.38|508.76|503.36|12
1625337390000|2021-07-03 18:36:30|508.77|503.37|508.78|503.38|508.78|503.38|508.77|503.37|2
1625337400000|2021-07-03 18:36:40|508.82|503.42|508.79|503.39|508.84|503.44|508.78|503.38|16
1625337410000|2021-07-03 18:36:50|508.83|503.43|508.8|503.4|508.91|503.51|508.8|503.4|6
1625337420000|2021-07-03 18:37:00|508.75|503.35|508.92|503.52|508.93|503.53|508.74|503.34|22
1625337430000|2021-07-03 18:37:10|508.94|503.54|509.15|503.75|509.16|503.76|508.94|503.54|17
1625337440000|2021-07-03 18:37:20|509.11|503.71|509.17|503.77|509.17|503.77|509.08|503.68|14
1625337450000|2021-07-03 18:37:30|509.16|503.76|509.15|503.75|509.16|503.76|509.11|503.71|10
1625337460000|2021-07-03 18:37:40|509.13|503.73|509.16|503.76|509.16|503.76|509.09|503.69|14
1625337470000|2021-07-03 18:37:50|509.15|503.75|509.14|503.74|509.15|503.75|509.11|503.71|6
1625337480000|2021-07-03 18:38:00|509.12|503.72|509.13|503.73|509.16|503.76|509.1|503.7|10
1625337490000|2021-07-03 18:38:10|509.12|503.72|509.15|503.75|509.15|503.75|509.12|503.72|8
1625337500000|2021-07-03 18:38:20|509.12|503.72|509.14|503.74|509.15|503.75|509.12|503.72|9
1625337510000|2021-07-03 18:38:30|509.15|503.75|509.11|503.71|509.15|503.75|509.09|503.69|14
1625337520000|2021-07-03 18:38:40|509.1|503.7|509.1|503.7|509.12|503.72|509.1|503.7|3
1625337530000|2021-07-03 18:38:50|509.09|503.69|509.67|504.27|509.83|504.43|509.09|503.69|27
1625337540000|2021-07-03 18:39:00|509.63|504.23|509.66|504.26|509.8|504.4|509.63|504.23|21
1625337550000|2021-07-03 18:39:10|509.63|504.23|509.64|504.24|509.69|504.29|509.63|504.23|12
1625337560000|2021-07-03 18:39:20|509.63|504.23|509.49|504.09|509.63|504.23|509.4|504|17
1625337570000|2021-07-03 18:39:30|509.51|504.11|509.38|503.98|509.52|504.12|509.36|503.96|15
1625337580000|2021-07-03 18:39:40|509.37|503.97|509.45|504.05|509.47|504.07|509.37|503.97|16
1625337590000|2021-07-03 18:39:50|509.47|504.07|509.46|504.06|509.47|504.07|509.46|504.06|8
1625337600000|2021-07-03 18:40:00|509.45|504.05|509.43|504.03|509.46|504.06|509.43|504.03|7
1625337610000|2021-07-03 18:40:10|509.42|504.02|509.45|504.05|509.46|504.06|509.42|504.02|7
1625337620000|2021-07-03 18:40:20|509.46|504.06|509.46|504.06|509.46|504.06|509.46|504.06|1
1625337630000|2021-07-03 18:40:30|509.47|504.07|509.44|504.04|509.47|504.07|509.44|504.04|6
1625337640000|2021-07-03 18:40:40|509.45|504.05|509.46|504.06|509.47|504.07|509.45|504.05|11
1625337650000|2021-07-03 18:40:50|509.47|504.07|509.46|504.06|509.48|504.08|509.46|504.06|6
1625337660000|2021-07-03 18:41:00|509.48|504.08|509.51|504.11|509.51|504.11|509.47|504.07|11
1625337670000|2021-07-03 18:41:10|509.52|504.12|509.47|504.07|509.52|504.12|509.47|504.07|5
1625337680000|2021-07-03 18:41:20|509.46|504.06|509.46|504.06|509.47|504.07|509.45|504.05|9
1625337690000|2021-07-03 18:41:30|509.45|504.05|509.44|504.04|509.46|504.06|509.4|504|13
1625337700000|2021-07-03 18:41:40|509.43|504.03|509.45|504.05|509.45|504.05|509.43|504.03|9
1625337710000|2021-07-03 18:41:50|509.43|504.03|509.4|504|509.45|504.05|509.4|504|10
1625337720000|2021-07-03 18:42:00|509.41|504.01|509.49|504.09|509.49|504.09|509.4|504|11
1625337730000|2021-07-03 18:42:10|509.5|504.1|509.68|504.28|509.68|504.28|509.47|504.07|13
1625337740000|2021-07-03 18:42:20|509.62|504.22|509.55|504.15|509.68|504.28|509.54|504.14|13
1625337750000|2021-07-03 18:42:30|509.56|504.16|509.62|504.22|509.62|504.22|509.56|504.16|16
1625337760000|2021-07-03 18:42:40|509.61|504.21|509.6|504.2|509.62|504.22|509.56|504.16|16
1625337770000|2021-07-03 18:42:50|509.63|504.23|509.64|504.24|509.64|504.24|509.63|504.23|2
1625337780000|2021-07-03 18:43:00|509.63|504.23|509.63|504.23|509.64|504.24|509.61|504.21|10
1625337790000|2021-07-03 18:43:10|509.65|504.25|509.62|504.22|509.65|504.25|509.62|504.22|8
1625337800000|2021-07-03 18:43:20|509.63|504.23|509.67|504.27|509.67|504.27|509.63|504.23|10
1625337810000|2021-07-03 18:43:30|509.66|504.26|509.65|504.25|509.66|504.26|509.63|504.23|5
1625337820000|2021-07-03 18:43:40|509.64|504.24|509.65|504.25|509.65|504.25|509.64|504.24|2
1625337830000|2021-07-03 18:43:50|509.64|504.24|509.65|504.25|509.65|504.25|509.64|504.24|2
1625337850000|2021-07-03 18:44:10|509.66|504.26|509.68|504.28|509.68|504.28|509.66|504.26|2
1625337860000|2021-07-03 18:44:20|509.67|504.27|509.79|504.39|509.79|504.39|509.67|504.27|7
1625337870000|2021-07-03 18:44:30|509.8|504.4|509.83|504.43|509.84|504.44|509.8|504.4|5
1625337880000|2021-07-03 18:44:40|509.85|504.45|509.85|504.45|509.85|504.45|509.84|504.44|3
1625337890000|2021-07-03 18:44:50|509.84|504.44|509.83|504.43|509.84|504.44|509.83|504.43|2
1625337900000|2021-07-03 18:45:00|509.82|504.42|509.81|504.41|509.83|504.43|509.79|504.39|6
1625337910000|2021-07-03 18:45:10|509.83|504.43|510.08|504.68|510.17|504.77|509.83|504.43|24
1625337920000|2021-07-03 18:45:20|510.07|504.67|510|504.6|510.08|504.68|510|504.6|16
1625337930000|2021-07-03 18:45:30|509.99|504.59|509.98|504.58|510.01|504.61|509.98|504.58|7
1625337940000|2021-07-03 18:45:40|509.99|504.59|510|504.6|510|504.6|509.98|504.58|16
1625337950000|2021-07-03 18:45:50|509.99|504.59|509.97|504.57|510.01|504.61|509.96|504.56|14
1625337960000|2021-07-03 18:46:00|509.96|504.56|509.96|504.56|509.96|504.56|509.96|504.56|1
1625337970000|2021-07-03 18:46:10|509.97|504.57|509.87|504.47|509.97|504.57|509.87|504.47|13
1625337980000|2021-07-03 18:46:20|509.83|504.43|509.88|504.48|509.88|504.48|509.83|504.43|10
1625337990000|2021-07-03 18:46:30|509.85|504.45|509.84|504.44|509.85|504.45|509.84|504.44|2
1625338000000|2021-07-03 18:46:40|509.82|504.42|509.81|504.41|509.83|504.43|509.73|504.33|11
1625338010000|2021-07-03 18:46:50|509.82|504.42|509.83|504.43|509.84|504.44|509.82|504.42|9
1625338020000|2021-07-03 18:47:00|509.82|504.42|509.77|504.37|509.83|504.43|509.76|504.36|10
1625338030000|2021-07-03 18:47:10|509.76|504.36|509.76|504.36|509.77|504.37|509.75|504.35|9
1625338040000|2021-07-03 18:47:20|509.77|504.37|509.86|504.46|509.86|504.46|509.77|504.37|5
1625338050000|2021-07-03 18:47:30|509.9|504.5|509.9|504.5|509.91|504.51|509.83|504.43|17
1625338060000|2021-07-03 18:47:40|509.88|504.48|509.86|504.46|509.88|504.48|509.84|504.44|14
1625338080000|2021-07-03 18:48:00|509.87|504.47|509.87|504.47|509.87|504.47|509.87|504.47|1
1625338090000|2021-07-03 18:48:10|509.88|504.48|509.86|504.46|509.88|504.48|509.86|504.46|3
1625338100000|2021-07-03 18:48:20|509.84|504.44|509.82|504.42|509.85|504.45|509.78|504.38|9
1625338110000|2021-07-03 18:48:30|509.81|504.41|509.8|504.4|509.81|504.41|509.77|504.37|8
1625338120000|2021-07-03 18:48:40|509.81|504.41|509.86|504.46|509.87|504.47|509.81|504.41|7
1625338130000|2021-07-03 18:48:50|509.87|504.47|509.79|504.39|509.87|504.47|509.78|504.38|8
1625338140000|2021-07-03 18:49:00|509.77|504.37|509.75|504.35|509.78|504.38|509.74|504.34|7
1625338150000|2021-07-03 18:49:10|509.78|504.38|509.76|504.36|509.78|504.38|509.74|504.34|8
1625338160000|2021-07-03 18:49:20|509.74|504.34|509.73|504.33|509.76|504.36|509.7|504.3|12
1625338180000|2021-07-03 18:49:40|509.69|504.29|509.78|504.38|509.79|504.39|509.69|504.29|7
1625338190000|2021-07-03 18:49:50|509.79|504.39|509.74|504.34|509.79|504.39|509.73|504.33|9
1625338200000|2021-07-03 18:50:00|509.73|504.33|509.73|504.33|509.74|504.34|509.73|504.33|5
1625338210000|2021-07-03 18:50:10|509.75|504.35|509.74|504.34|509.75|504.35|509.74|504.34|2
1625338220000|2021-07-03 18:50:20|509.75|504.35|509.74|504.34|509.75|504.35|509.72|504.32|8
1625338230000|2021-07-03 18:50:30|509.73|504.33|509.73|504.33|509.74|504.34|509.73|504.33|5
1625338240000|2021-07-03 18:50:40|509.74|504.34|509.74|504.34|509.74|504.34|509.74|504.34|1
1625338250000|2021-07-03 18:50:50|509.75|504.35|509.75|504.35|509.79|504.39|509.75|504.35|5
1625338260000|2021-07-03 18:51:00|509.76|504.36|509.54|504.14|509.79|504.39|509.54|504.14|13
1625338270000|2021-07-03 18:51:10|509.53|504.13|509.51|504.11|509.53|504.13|509.5|504.1|7
1625338280000|2021-07-03 18:51:20|509.5|504.1|509.54|504.14|509.55|504.15|509.5|504.1|16
1625338290000|2021-07-03 18:51:30|509.55|504.15|509.58|504.18|509.58|504.18|509.55|504.15|8
1625338300000|2021-07-03 18:51:40|509.57|504.17|509.51|504.11|509.57|504.17|509.51|504.11|15
1625338310000|2021-07-03 18:51:50|509.52|504.12|509.61|504.21|509.64|504.24|509.52|504.12|16
1625338320000|2021-07-03 18:52:00|509.67|504.27|509.66|504.26|509.67|504.27|509.65|504.25|11
1625338330000|2021-07-03 18:52:10|509.65|504.25|509.63|504.23|509.66|504.26|509.63|504.23|12
1625338340000|2021-07-03 18:52:20|509.64|504.24|509.64|504.24|509.66|504.26|509.64|504.24|10
1625338350000|2021-07-03 18:52:30|509.65|504.25|509.65|504.25|509.67|504.27|509.64|504.24|7
1625338360000|2021-07-03 18:52:40|509.64|504.24|509.63|504.23|509.64|504.24|509.62|504.22|8
1625338370000|2021-07-03 18:52:50|509.62|504.22|509.66|504.26|509.66|504.26|509.62|504.22|9
1625338380000|2021-07-03 18:53:00|509.64|504.24|509.64|504.24|509.66|504.26|509.64|504.24|12
1625338390000|2021-07-03 18:53:10|509.66|504.26|509.71|504.31|509.71|504.31|509.64|504.24|8
1625338400000|2021-07-03 18:53:20|509.72|504.32|509.79|504.39|509.79|504.39|509.72|504.32|11
1625338410000|2021-07-03 18:53:30|509.8|504.4|509.79|504.39|509.8|504.4|509.79|504.39|8
1625338420000|2021-07-03 18:53:40|509.8|504.4|509.73|504.33|509.8|504.4|509.73|504.33|10
1625338430000|2021-07-03 18:53:50|509.66|504.26|509.66|504.26|509.68|504.28|509.66|504.26|14
1625338440000|2021-07-03 18:54:00|509.68|504.28|509.67|504.27|509.68|504.28|509.67|504.27|2
1625338450000|2021-07-03 18:54:10|509.68|504.28|509.75|504.35|509.75|504.35|509.68|504.28|7
1625338460000|2021-07-03 18:54:20|509.74|504.34|509.74|504.34|509.74|504.34|509.73|504.33|3
1625338470000|2021-07-03 18:54:30|509.73|504.33|509.72|504.32|509.73|504.33|509.72|504.32|4
1625338480000|2021-07-03 18:54:40|509.73|504.33|509.73|504.33|509.74|504.34|509.72|504.32|11
1625338490000|2021-07-03 18:54:50|509.72|504.32|509.75|504.35|509.75|504.35|509.72|504.32|7
1625338500000|2021-07-03 18:55:00|509.74|504.34|509.72|504.32|509.75|504.35|509.72|504.32|11
1625338510000|2021-07-03 18:55:10|509.73|504.33|509.73|504.33|509.74|504.34|509.71|504.31|15
1625338520000|2021-07-03 18:55:20|509.72|504.32|509.79|504.39|509.79|504.39|509.72|504.32|11
1625338540000|2021-07-03 18:55:40|509.77|504.37|509.79|504.39|509.79|504.39|509.77|504.37|2
1625338560000|2021-07-03 18:56:00|509.88|504.48|509.87|504.47|509.88|504.48|509.86|504.46|3
1625338570000|2021-07-03 18:56:10|509.86|504.46|509.67|504.27|509.87|504.47|509.67|504.27|12
1625338580000|2021-07-03 18:56:20|509.68|504.28|509.68|504.28|509.68|504.28|509.67|504.27|3
1625338600000|2021-07-03 18:56:40|509.69|504.29|509.68|504.28|509.7|504.3|509.68|504.28|4
1625338630000|2021-07-03 18:57:10|509.69|504.29|509.68|504.28|509.69|504.29|509.68|504.28|6
1625338640000|2021-07-03 18:57:20|509.69|504.29|509.69|504.29|509.7|504.3|509.68|504.28|5
1625338650000|2021-07-03 18:57:30|509.7|504.3|509.7|504.3|509.7|504.3|509.69|504.29|7
1625338660000|2021-07-03 18:57:40|509.71|504.31|509.71|504.31|509.71|504.31|509.7|504.3|7
1625338680000|2021-07-03 18:58:00|509.7|504.3|509.7|504.3|509.71|504.31|509.7|504.3|3
1625338690000|2021-07-03 18:58:10|509.69|504.29|509.72|504.32|509.72|504.32|509.69|504.29|2
1625338700000|2021-07-03 18:58:20|509.73|504.33|509.45|504.05|509.73|504.33|509.44|504.04|15
1625338710000|2021-07-03 18:58:30|509.46|504.06|509.43|504.03|509.46|504.06|509.39|503.99|6
1625338720000|2021-07-03 18:58:40|509.41|504.01|509.05|503.65|509.41|504.01|509.04|503.64|16
1625338730000|2021-07-03 18:58:50|509.04|503.64|508.83|503.43|509.05|503.65|508.83|503.43|12
1625338740000|2021-07-03 18:59:00|508.84|503.44|508.83|503.43|508.84|503.44|508.83|503.43|8
1625338750000|2021-07-03 18:59:10|508.82|503.42|508.73|503.33|508.83|503.43|508.71|503.31|9
1625338760000|2021-07-03 18:59:20|508.71|503.31|508.66|503.26|508.72|503.32|508.66|503.26|5
1625338770000|2021-07-03 18:59:30|508.67|503.27|508.35|502.95|508.68|503.28|508.35|502.95|18
1625338780000|2021-07-03 18:59:40|508.34|502.94|508.15|502.75|508.34|502.94|508.15|502.75|20
1625338790000|2021-07-03 18:59:50|508.13|502.73|508.06|502.66|508.14|502.74|508.04|502.64|9
1625338800000|2021-07-03 19:00:00|508.07|502.67|508.08|502.68|508.1|502.7|508.05|502.65|15
1625338810000|2021-07-03 19:00:10|508.09|502.69|507.95|502.55|508.09|502.69|507.95|502.55|8
1625338820000|2021-07-03 19:00:20|507.94|502.54|507.65|502.25|507.94|502.54|507.64|502.24|24
1625338830000|2021-07-03 19:00:30|507.66|502.26|507.39|501.99|507.66|502.26|507.28|501.88|16
1625338840000|2021-07-03 19:00:40|507.4|502|507.33|501.93|507.41|502.01|507.31|501.91|18
1625338850000|2021-07-03 19:00:50|507.32|501.92|507.23|501.83|507.32|501.92|507.23|501.83|16
1625338860000|2021-07-03 19:01:00|507.2|501.8|507.44|502.04|507.45|502.05|507.2|501.8|21
1625338870000|2021-07-03 19:01:10|507.45|502.05|507.34|501.94|507.46|502.06|507.28|501.88|23
1625338880000|2021-07-03 19:01:20|507.35|501.95|507.33|501.93|507.35|501.95|507.3|501.9|17
1625338890000|2021-07-03 19:01:30|507.32|501.92|507.22|501.82|507.35|501.95|507.16|501.76|21
1625338900000|2021-07-03 19:01:40|507.2|501.8|507.37|501.97|507.38|501.98|507.2|501.8|23
1625338910000|2021-07-03 19:01:50|507.36|501.96|507.33|501.93|507.37|501.97|507.32|501.92|16
1625338920000|2021-07-03 19:02:00|507.34|501.94|507.46|502.06|507.47|502.07|507.29|501.89|18
1625338930000|2021-07-03 19:02:10|507.47|502.07|507.47|502.07|507.49|502.09|507.46|502.06|8
1625338940000|2021-07-03 19:02:20|507.48|502.08|507.43|502.03|507.48|502.08|507.41|502.01|9
1625338950000|2021-07-03 19:02:30|507.44|502.04|507.44|502.04|507.45|502.05|507.43|502.03|13
1625338960000|2021-07-03 19:02:40|507.43|502.03|507.4|502|507.46|502.06|507.4|502|18
1625338970000|2021-07-03 19:02:50|507.39|501.99|507.49|502.09|507.49|502.09|507.38|501.98|15
1625338980000|2021-07-03 19:03:00|507.51|502.11|507.59|502.19|507.59|502.19|507.51|502.11|8
1625338990000|2021-07-03 19:03:10|507.6|502.2|507.59|502.19|507.61|502.21|507.58|502.18|12
1625339000000|2021-07-03 19:03:20|507.58|502.18|507.59|502.19|507.59|502.19|507.58|502.18|4
1625339010000|2021-07-03 19:03:30|507.58|502.18|507.57|502.17|507.59|502.19|507.55|502.15|9
1625339020000|2021-07-03 19:03:40|507.58|502.18|507.59|502.19|507.59|502.19|507.57|502.17|10
1625339030000|2021-07-03 19:03:50|507.58|502.18|507.52|502.12|507.58|502.18|507.51|502.11|6
1625339040000|2021-07-03 19:04:00|507.53|502.13|507.52|502.12|507.57|502.17|507.5|502.1|12
1625339050000|2021-07-03 19:04:10|507.51|502.11|507.52|502.12|507.53|502.13|507.51|502.11|5
1625339060000|2021-07-03 19:04:20|507.51|502.11|507.51|502.11|507.54|502.14|507.51|502.11|9
1625339070000|2021-07-03 19:04:30|507.5|502.1|507.47|502.07|507.51|502.11|507.47|502.07|13
1625339080000|2021-07-03 19:04:40|507.42|502.02|507.4|502|507.43|502.03|507.4|502|7
1625339090000|2021-07-03 19:04:50|507.41|502.01|507.47|502.07|507.47|502.07|507.41|502.01|9
1625339100000|2021-07-03 19:05:00|507.46|502.06|507.42|502.02|507.47|502.07|507.42|502.02|7
1625339110000|2021-07-03 19:05:10|507.41|502.01|507.45|502.05|507.45|502.05|507.41|502.01|7
1625339120000|2021-07-03 19:05:20|507.44|502.04|507.53|502.13|507.53|502.13|507.41|502.01|11
1625339130000|2021-07-03 19:05:30|507.6|502.2|507.6|502.2|507.6|502.2|507.59|502.19|5
1625339140000|2021-07-03 19:05:40|507.62|502.22|507.78|502.38|507.8|502.4|507.61|502.21|17
1625339150000|2021-07-03 19:05:50|507.79|502.39|507.89|502.49|507.89|502.49|507.79|502.39|14
1625339160000|2021-07-03 19:06:00|507.88|502.48|507.88|502.48|507.89|502.49|507.88|502.48|5
1625339170000|2021-07-03 19:06:10|507.95|502.55|507.99|502.59|507.99|502.59|507.95|502.55|2
1625339180000|2021-07-03 19:06:20|507.98|502.58|508.14|502.74|508.14|502.74|507.98|502.58|13
1625339190000|2021-07-03 19:06:30|508.16|502.76|508.38|502.98|508.4|503|508.16|502.76|14
1625339200000|2021-07-03 19:06:40|508.39|502.99|508.36|502.96|508.4|503|508.34|502.94|16
1625339210000|2021-07-03 19:06:50|508.35|502.95|508.5|503.1|508.5|503.1|508.35|502.95|9
1625339220000|2021-07-03 19:07:00|508.55|503.15|508.56|503.16|508.56|503.16|508.55|503.15|2
1625339230000|2021-07-03 19:07:10|508.55|503.15|508.55|503.15|508.56|503.16|508.55|503.15|3
1625339240000|2021-07-03 19:07:20|508.54|503.14|508.55|503.15|508.55|503.15|508.54|503.14|2
1625339250000|2021-07-03 19:07:30|508.66|503.26|508.81|503.41|508.81|503.41|508.66|503.26|17
1625339260000|2021-07-03 19:07:40|508.8|503.4|508.83|503.43|508.85|503.45|508.76|503.36|14
1625339270000|2021-07-03 19:07:50|508.85|503.45|508.61|503.21|508.85|503.45|508.6|503.2|10
1625339280000|2021-07-03 19:08:00|508.6|503.2|508.6|503.2|508.61|503.21|508.6|503.2|7
1625339290000|2021-07-03 19:08:10|508.61|503.21|508.45|503.05|508.61|503.21|508.45|503.05|12
1625339300000|2021-07-03 19:08:20|508.47|503.07|508.49|503.09|508.62|503.22|508.47|503.07|12
1625339310000|2021-07-03 19:08:30|508.48|503.08|508.54|503.14|508.56|503.16|508.48|503.08|12
1625339320000|2021-07-03 19:08:40|508.55|503.15|508.56|503.16|508.57|503.17|508.55|503.15|7
1625339330000|2021-07-03 19:08:50|508.58|503.18|508.62|503.22|508.62|503.22|508.58|503.18|3
1625339340000|2021-07-03 19:09:00|508.63|503.23|508.71|503.31|508.71|503.31|508.62|503.22|12
1625339350000|2021-07-03 19:09:10|508.72|503.32|508.76|503.36|508.76|503.36|508.72|503.32|8
1625339360000|2021-07-03 19:09:20|508.75|503.35|508.76|503.36|508.76|503.36|508.75|503.35|8
1625339370000|2021-07-03 19:09:30|508.77|503.37|508.64|503.24|508.77|503.37|508.62|503.22|12
1625339380000|2021-07-03 19:09:40|508.69|503.29|508.72|503.32|508.74|503.34|508.69|503.29|7
1625339390000|2021-07-03 19:09:50|508.7|503.3|508.68|503.28|508.71|503.31|508.67|503.27|12
1625339400000|2021-07-03 19:10:00|508.67|503.27|508.68|503.28|508.68|503.28|508.67|503.27|2
1625339410000|2021-07-03 19:10:10|508.69|503.29|508.69|503.29|508.69|503.29|508.69|503.29|1
1625339420000|2021-07-03 19:10:20|508.7|503.3|508.69|503.29|508.7|503.3|508.69|503.29|2
1625339430000|2021-07-03 19:10:30|508.71|503.31|508.35|502.95|508.71|503.31|508.35|502.95|12
1625339440000|2021-07-03 19:10:40|508.25|502.85|508.19|502.79|508.25|502.85|508.16|502.76|16
1625339450000|2021-07-03 19:10:50|508.2|502.8|508.49|503.09|508.49|503.09|508.2|502.8|15
1625339460000|2021-07-03 19:11:00|508.5|503.1|508.19|502.79|508.5|503.1|508.18|502.78|22
1625339470000|2021-07-03 19:11:10|508.04|502.64|508.05|502.65|508.05|502.65|508.03|502.63|10
1625339480000|2021-07-03 19:11:20|508.13|502.73|508.26|502.86|508.3|502.9|508.13|502.73|18
1625339490000|2021-07-03 19:11:30|508.31|502.91|508.22|502.82|508.32|502.92|508.22|502.82|13
1625339500000|2021-07-03 19:11:40|508.2|502.8|508.21|502.81|508.24|502.84|508.14|502.74|15
1625339510000|2021-07-03 19:11:50|508.22|502.82|508.24|502.84|508.24|502.84|508.2|502.8|10
1625339520000|2021-07-03 19:12:00|508.23|502.83|508.25|502.85|508.25|502.85|508.23|502.83|3
1625339530000|2021-07-03 19:12:10|508.24|502.84|508.25|502.85|508.25|502.85|508.24|502.84|2
1625339540000|2021-07-03 19:12:20|508.26|502.86|508.29|502.89|508.29|502.89|508.26|502.86|2
1625339550000|2021-07-03 19:12:30|508.3|502.9|508.36|502.96|508.36|502.96|508.25|502.85|11
1625339560000|2021-07-03 19:12:40|508.37|502.97|508.37|502.97|508.37|502.97|508.36|502.96|7
1625339570000|2021-07-03 19:12:50|508.36|502.96|508.39|502.99|508.4|503|508.35|502.95|9
1625339580000|2021-07-03 19:13:00|508.4|503|508.41|503.01|508.41|503.01|508.39|502.99|8
1625339590000|2021-07-03 19:13:10|508.42|503.02|508.6|503.2|508.62|503.22|508.42|503.02|11
1625339600000|2021-07-03 19:13:20|508.61|503.21|508.66|503.26|508.66|503.26|508.6|503.2|7
1625339610000|2021-07-03 19:13:30|508.67|503.27|508.67|503.27|508.68|503.28|508.65|503.25|15
1625339620000|2021-07-03 19:13:40|508.6|503.2|508.48|503.08|508.6|503.2|508.47|503.07|9
1625339630000|2021-07-03 19:13:50|508.47|503.07|508.48|503.08|508.48|503.08|508.47|503.07|2
1625339640000|2021-07-03 19:14:00|508.47|503.07|508.47|503.07|508.47|503.07|508.47|503.07|1
1625339650000|2021-07-03 19:14:10|508.46|503.06|508.38|502.98|508.47|503.07|508.38|502.98|11
1625339670000|2021-07-03 19:14:30|508.37|502.97|508.1|502.7|508.37|502.97|508.1|502.7|9
1625339680000|2021-07-03 19:14:40|508.09|502.69|508.05|502.65|508.09|502.69|508.05|502.65|8
1625339690000|2021-07-03 19:14:50|508.07|502.67|508.07|502.67|508.07|502.67|508.05|502.65|7
1625339700000|2021-07-03 19:15:00|508.05|502.65|508.25|502.85|508.25|502.85|508.05|502.65|13
1625339710000|2021-07-03 19:15:10|508.27|502.87|508.26|502.86|508.27|502.87|508.26|502.86|8
1625339720000|2021-07-03 19:15:20|508.25|502.85|508.26|502.86|508.28|502.88|508.25|502.85|5
1625339730000|2021-07-03 19:15:30|508.23|502.83|508.22|502.82|508.23|502.83|508.21|502.81|5
1625339740000|2021-07-03 19:15:40|508.21|502.81|508.1|502.7|508.22|502.82|508.09|502.69|13
1625339750000|2021-07-03 19:15:50|508.11|502.71|508.04|502.64|508.12|502.72|508.04|502.64|11
1625339760000|2021-07-03 19:16:00|508.05|502.65|508.04|502.64|508.05|502.65|508.04|502.64|4
1625339770000|2021-07-03 19:16:10|508.05|502.65|508.1|502.7|508.1|502.7|508.04|502.64|10
1625339780000|2021-07-03 19:16:20|508.08|502.68|508.04|502.64|508.12|502.72|508.04|502.64|11
1625339790000|2021-07-03 19:16:30|508.05|502.65|508.08|502.68|508.08|502.68|508.05|502.65|6
1625339800000|2021-07-03 19:16:40|508.09|502.69|508.08|502.68|508.09|502.69|508.08|502.68|2
1625339810000|2021-07-03 19:16:50|508.1|502.7|508.12|502.72|508.12|502.72|508.1|502.7|5
1625339820000|2021-07-03 19:17:00|508.17|502.77|508.16|502.76|508.17|502.77|508.16|502.76|2
1625339830000|2021-07-03 19:17:10|508.17|502.77|508.2|502.8|508.21|502.81|508.16|502.76|14
1625339840000|2021-07-03 19:17:20|508.19|502.79|508.17|502.77|508.2|502.8|508.17|502.77|7
1625339850000|2021-07-03 19:17:30|508.16|502.76|508.16|502.76|508.18|502.78|508.15|502.75|11
1625339860000|2021-07-03 19:17:40|508.17|502.77|508.21|502.81|508.21|502.81|508.16|502.76|12
1625339870000|2021-07-03 19:17:50|508.22|502.82|508.23|502.83|508.23|502.83|508.22|502.82|2
1625339890000|2021-07-03 19:18:10|508.22|502.82|508.23|502.83|508.24|502.84|508.22|502.82|4
1625339900000|2021-07-03 19:18:20|508.24|502.84|508.82|503.42|508.89|503.49|508.23|502.83|26
1625339910000|2021-07-03 19:18:30|508.83|503.43|508.87|503.47|508.89|503.49|508.81|503.41|18
1625339920000|2021-07-03 19:18:40|508.89|503.49|508.89|503.49|508.9|503.5|508.87|503.47|8
1625339930000|2021-07-03 19:18:50|508.88|503.48|508.91|503.51|508.92|503.52|508.88|503.48|4
1625339940000|2021-07-03 19:19:00|508.92|503.52|508.91|503.51|508.92|503.52|508.91|503.51|8
1625339950000|2021-07-03 19:19:10|508.92|503.52|508.98|503.58|508.99|503.59|508.92|503.52|6
1625339960000|2021-07-03 19:19:20|508.99|503.59|508.93|503.53|508.99|503.59|508.92|503.52|12
1625339970000|2021-07-03 19:19:30|508.95|503.55|508.93|503.53|508.95|503.55|508.93|503.53|4
1625339980000|2021-07-03 19:19:40|508.95|503.55|508.94|503.54|508.96|503.56|508.94|503.54|3
1625339990000|2021-07-03 19:19:50|508.93|503.53|508.54|503.14|508.93|503.53|508.54|503.14|17
1625340000000|2021-07-03 19:20:00|508.55|503.15|508.62|503.22|508.64|503.24|508.55|503.15|16
1625340010000|2021-07-03 19:20:10|508.63|503.23|508.64|503.24|508.64|503.24|508.62|503.22|11
1625340020000|2021-07-03 19:20:20|508.62|503.22|508.61|503.21|508.64|503.24|508.53|503.13|11
1625340030000|2021-07-03 19:20:30|508.64|503.24|508.28|502.88|508.66|503.26|508.27|502.87|20
1625340040000|2021-07-03 19:20:40|508.21|502.81|508.15|502.75|508.21|502.81|508.15|502.75|10
1625340050000|2021-07-03 19:20:50|508.16|502.76|508.11|502.71|508.16|502.76|508.1|502.7|11
1625340060000|2021-07-03 19:21:00|508.1|502.7|508.09|502.69|508.11|502.71|508.09|502.69|4
1625340070000|2021-07-03 19:21:10|508.11|502.71|508.1|502.7|508.11|502.71|508.09|502.69|7
1625340080000|2021-07-03 19:21:20|508.09|502.69|508.1|502.7|508.1|502.7|508.09|502.69|4
1625340090000|2021-07-03 19:21:30|508.09|502.69|508.1|502.7|508.1|502.7|508.09|502.69|2
1625340100000|2021-07-03 19:21:40|508.09|502.69|507.99|502.59|508.09|502.69|507.98|502.58|11
1625340110000|2021-07-03 19:21:50|508|502.6|508|502.6|508|502.6|507.99|502.59|3
1625340120000|2021-07-03 19:22:00|507.99|502.59|507.92|502.52|507.99|502.59|507.9|502.5|13
1625340130000|2021-07-03 19:22:10|507.9|502.5|508.01|502.61|508.01|502.61|507.89|502.49|11
1625340140000|2021-07-03 19:22:20|508.02|502.62|508.17|502.77|508.18|502.78|508.02|502.62|10
1625340150000|2021-07-03 19:22:30|508.18|502.78|508.18|502.78|508.18|502.78|508.18|502.78|1
1625340160000|2021-07-03 19:22:40|508.17|502.77|508.07|502.67|508.18|502.78|508.04|502.64|12
1625340170000|2021-07-03 19:22:50|508.06|502.66|508.09|502.69|508.1|502.7|508.06|502.66|6
1625340180000|2021-07-03 19:23:00|508.12|502.72|508.15|502.75|508.15|502.75|508.11|502.71|4
1625340190000|2021-07-03 19:23:10|508.16|502.76|508.16|502.76|508.16|502.76|508.15|502.75|3
1625340200000|2021-07-03 19:23:20|508.2|502.8|508.2|502.8|508.21|502.81|508.19|502.79|7
1625340210000|2021-07-03 19:23:30|508.21|502.81|508.2|502.8|508.22|502.82|508.2|502.8|9
1625340230000|2021-07-03 19:23:50|508.21|502.81|508.23|502.83|508.23|502.83|508.21|502.81|5
1625340240000|2021-07-03 19:24:00|508.22|502.82|508.17|502.77|508.24|502.84|508.14|502.74|20
1625340250000|2021-07-03 19:24:10|508.18|502.78|507.98|502.58|508.18|502.78|507.98|502.58|12
1625340260000|2021-07-03 19:24:20|507.99|502.59|507.99|502.59|508|502.6|507.99|502.59|3
1625340280000|2021-07-03 19:24:40|508|502.6|508|502.6|508|502.6|508|502.6|1
1625340290000|2021-07-03 19:24:50|507.99|502.59|507.97|502.57|507.99|502.59|507.97|502.57|2
1625340300000|2021-07-03 19:25:00|507.99|502.59|508.01|502.61|508.01|502.61|507.98|502.58|12
1625340310000|2021-07-03 19:25:10|508|502.6|507.99|502.59|508.01|502.61|507.99|502.59|4
1625340320000|2021-07-03 19:25:20|507.98|502.58|507.97|502.57|507.99|502.59|507.96|502.56|12
1625340330000|2021-07-03 19:25:30|508.03|502.63|508.04|502.64|508.04|502.64|508.03|502.63|2
1625340340000|2021-07-03 19:25:40|508.03|502.63|508.09|502.69|508.09|502.69|508.03|502.63|5
1625340350000|2021-07-03 19:25:50|508.11|502.71|508.21|502.81|508.21|502.81|508.11|502.71|6
1625340360000|2021-07-03 19:26:00|508.23|502.83|508.32|502.92|508.32|502.92|508.23|502.83|4
1625340370000|2021-07-03 19:26:10|508.37|502.97|508.48|503.08|508.48|503.08|508.37|502.97|7
1625340380000|2021-07-03 19:26:20|508.52|503.12|508.85|503.45|508.86|503.46|508.52|503.12|17
1625340390000|2021-07-03 19:26:30|508.86|503.46|508.9|503.5|508.91|503.51|508.86|503.46|17
1625340400000|2021-07-03 19:26:40|508.89|503.49|508.84|503.44|508.9|503.5|508.84|503.44|7
1625340410000|2021-07-03 19:26:50|508.83|503.43|508.79|503.39|508.83|503.43|508.76|503.36|10
1625340420000|2021-07-03 19:27:00|508.8|503.4|508.8|503.4|508.8|503.4|508.79|503.39|5
1625340430000|2021-07-03 19:27:10|508.79|503.39|508.81|503.41|508.83|503.43|508.79|503.39|8
1625340440000|2021-07-03 19:27:20|508.82|503.42|508.81|503.41|508.82|503.42|508.81|503.41|6
1625340450000|2021-07-03 19:27:30|508.8|503.4|508.74|503.34|508.86|503.46|508.72|503.32|16
1625340460000|2021-07-03 19:27:40|508.71|503.31|508.72|503.32|508.75|503.35|508.71|503.31|4
1625340470000|2021-07-03 19:27:50|508.74|503.34|508.79|503.39|508.79|503.39|508.73|503.33|7
1625340480000|2021-07-03 19:28:00|508.78|503.38|508.73|503.33|508.78|503.38|508.73|503.33|8
1625340490000|2021-07-03 19:28:10|508.74|503.34|508.69|503.29|508.74|503.34|508.69|503.29|7
1625340500000|2021-07-03 19:28:20|508.68|503.28|508.47|503.07|508.69|503.29|508.46|503.06|6
1625340510000|2021-07-03 19:28:30|508.46|503.06|508.4|503|508.48|503.08|508.39|502.99|7
1625340520000|2021-07-03 19:28:40|508.41|503.01|508.49|503.09|508.5|503.1|508.41|503.01|8
1625340530000|2021-07-03 19:28:50|508.5|503.1|508.52|503.12|508.53|503.13|508.49|503.09|7
1625340540000|2021-07-03 19:29:00|508.53|503.13|508.3|502.9|508.53|503.13|508.3|502.9|10
1625340550000|2021-07-03 19:29:10|508.27|502.87|508.29|502.89|508.29|502.89|508.27|502.87|8
1625340560000|2021-07-03 19:29:20|508.3|502.9|508.33|502.93|508.34|502.94|508.3|502.9|14
1625340570000|2021-07-03 19:29:30|508.34|502.94|508.35|502.95|508.35|502.95|508.33|502.93|15
1625340580000|2021-07-03 19:29:40|508.34|502.94|508.41|503.01|508.41|503.01|508.33|502.93|22
1625340590000|2021-07-03 19:29:50|508.43|503.03|508.36|502.96|508.46|503.06|508.35|502.95|14
1625340600000|2021-07-03 19:30:00|508.35|502.95|508.32|502.92|508.39|502.99|508.3|502.9|14
1625340610000|2021-07-03 19:30:10|508.27|502.87|508.43|503.03|508.43|503.03|508.27|502.87|15
1625340620000|2021-07-03 19:30:20|508.44|503.04|508.63|503.23|508.71|503.31|508.44|503.04|16
1625340630000|2021-07-03 19:30:30|508.64|503.24|508.73|503.33|508.73|503.33|508.64|503.24|10
1625340640000|2021-07-03 19:30:40|508.74|503.34|508.85|503.45|508.85|503.45|508.73|503.33|9
1625340650000|2021-07-03 19:30:50|508.84|503.44|508.85|503.45|508.85|503.45|508.84|503.44|6
1625340660000|2021-07-03 19:31:00|508.84|503.44|509.34|503.94|509.39|503.99|508.83|503.43|25
1625340670000|2021-07-03 19:31:10|509.32|503.92|509.29|503.89|509.38|503.98|509.25|503.85|14
1625340680000|2021-07-03 19:31:20|509.3|503.9|509.18|503.78|509.3|503.9|509.18|503.78|19
1625340690000|2021-07-03 19:31:30|509.19|503.79|509.16|503.76|509.19|503.79|509.14|503.74|11
1625340700000|2021-07-03 19:31:40|509.15|503.75|509.16|503.76|509.17|503.77|509.15|503.75|10
1625340710000|2021-07-03 19:31:50|509.15|503.75|508.9|503.5|509.16|503.76|508.9|503.5|15
1625340720000|2021-07-03 19:32:00|508.89|503.49|508.88|503.48|508.89|503.49|508.83|503.43|16
1625340730000|2021-07-03 19:32:10|508.9|503.5|508.93|503.53|508.93|503.53|508.84|503.44|12
1625340740000|2021-07-03 19:32:20|508.92|503.52|508.86|503.46|508.92|503.52|508.86|503.46|9
1625340750000|2021-07-03 19:32:30|508.87|503.47|508.77|503.37|508.87|503.47|508.76|503.36|11
1625340760000|2021-07-03 19:32:40|508.76|503.36|508.77|503.37|508.78|503.38|508.76|503.36|6
1625340770000|2021-07-03 19:32:50|508.76|503.36|508.58|503.18|508.76|503.36|508.58|503.18|7
1625340780000|2021-07-03 19:33:00|508.57|503.17|508.68|503.28|508.69|503.29|508.56|503.16|13
1625340790000|2021-07-03 19:33:10|508.67|503.27|508.71|503.31|508.71|503.31|508.64|503.24|12
1625340800000|2021-07-03 19:33:20|508.7|503.3|508.64|503.24|508.71|503.31|508.64|503.24|10
1625340810000|2021-07-03 19:33:30|508.61|503.21|508.62|503.22|508.62|503.22|508.58|503.18|6
1625340820000|2021-07-03 19:33:40|508.63|503.23|508.56|503.16|508.67|503.27|508.54|503.14|10
1625340830000|2021-07-03 19:33:50|508.57|503.17|508.57|503.17|508.67|503.27|508.57|503.17|8
1625340840000|2021-07-03 19:34:00|508.59|503.19|508.64|503.24|508.65|503.25|508.59|503.19|6
1625340850000|2021-07-03 19:34:10|508.65|503.25|508.69|503.29|508.69|503.29|508.64|503.24|11
1625340860000|2021-07-03 19:34:20|508.71|503.31|508.73|503.33|508.75|503.35|508.71|503.31|11
1625340870000|2021-07-03 19:34:30|508.74|503.34|508.74|503.34|508.75|503.35|508.74|503.34|7
1625340880000|2021-07-03 19:34:40|508.75|503.35|508.74|503.34|508.76|503.36|508.74|503.34|6
1625340890000|2021-07-03 19:34:50|508.75|503.35|508.79|503.39|508.79|503.39|508.75|503.35|6
1625340900000|2021-07-03 19:35:00|508.8|503.4|508.69|503.29|508.8|503.4|508.68|503.28|8
1625340910000|2021-07-03 19:35:10|508.63|503.23|508.63|503.23|508.65|503.25|508.63|503.23|7
1625340920000|2021-07-03 19:35:20|508.64|503.24|508.52|503.12|508.64|503.24|508.52|503.12|10
1625340930000|2021-07-03 19:35:30|508.53|503.13|508.53|503.13|508.54|503.14|508.53|503.13|3
1625340940000|2021-07-03 19:35:40|508.54|503.14|508.52|503.12|508.54|503.14|508.52|503.12|7
1625340950000|2021-07-03 19:35:50|508.53|503.13|508.52|503.12|508.53|503.13|508.52|503.12|2
1625340960000|2021-07-03 19:36:00|508.51|503.11|508.56|503.16|508.59|503.19|508.48|503.08|19
1625340970000|2021-07-03 19:36:10|508.58|503.18|508.52|503.12|508.59|503.19|508.51|503.11|17
1625340980000|2021-07-03 19:36:20|508.55|503.15|508.49|503.09|508.55|503.15|508.48|503.08|8
1625340990000|2021-07-03 19:36:30|508.5|503.1|508.49|503.09|508.5|503.1|508.48|503.08|8
1625341000000|2021-07-03 19:36:40|508.5|503.1|508.52|503.12|508.52|503.12|508.49|503.09|9
1625341010000|2021-07-03 19:36:50|508.53|503.13|508.5|503.1|508.53|503.13|508.5|503.1|4
1625341020000|2021-07-03 19:37:00|508.49|503.09|508.62|503.22|508.62|503.22|508.48|503.08|13
1625341030000|2021-07-03 19:37:10|508.61|503.21|508.61|503.21|508.62|503.22|508.6|503.2|11
1625341040000|2021-07-03 19:37:20|508.62|503.22|508.64|503.24|508.64|503.24|508.61|503.21|5
1625341050000|2021-07-03 19:37:30|508.63|503.23|508.87|503.47|508.89|503.49|508.63|503.23|17
1625341060000|2021-07-03 19:37:40|508.88|503.48|508.91|503.51|508.91|503.51|508.88|503.48|2
1625341070000|2021-07-03 19:37:50|508.9|503.5|508.94|503.54|508.94|503.54|508.9|503.5|5
1625341080000|2021-07-03 19:38:00|508.95|503.55|509.04|503.64|509.06|503.66|508.94|503.54|16
1625341090000|2021-07-03 19:38:10|508.99|503.59|509.08|503.68|509.09|503.69|508.99|503.59|10
1625341100000|2021-07-03 19:38:20|509.07|503.67|509.03|503.63|509.07|503.67|509.02|503.62|8
1625341110000|2021-07-03 19:38:30|508.99|503.59|509.03|503.63|509.03|503.63|508.99|503.59|4
1625341120000|2021-07-03 19:38:40|509.02|503.62|508.84|503.44|509.02|503.62|508.83|503.43|12
1625341130000|2021-07-03 19:38:50|508.87|503.47|508.9|503.5|508.9|503.5|508.83|503.43|13
1625341140000|2021-07-03 19:39:00|508.93|503.53|509|503.6|509|503.6|508.93|503.53|13
1625341150000|2021-07-03 19:39:10|508.99|503.59|509.01|503.61|509.02|503.62|508.99|503.59|6
1625341160000|2021-07-03 19:39:20|509|503.6|509.06|503.66|509.08|503.68|509|503.6|8
1625341170000|2021-07-03 19:39:30|509.05|503.65|509.05|503.65|509.05|503.65|509.01|503.61|6
1625341180000|2021-07-03 19:39:40|509.04|503.64|509.05|503.65|509.05|503.65|509.04|503.64|4
1625341190000|2021-07-03 19:39:50|509.04|503.64|509.04|503.64|509.05|503.65|509.03|503.63|4
1625341200000|2021-07-03 19:40:00|509.03|503.63|509.01|503.61|509.03|503.63|508.99|503.59|9
1625341210000|2021-07-03 19:40:10|509|503.6|509.01|503.61|509.01|503.61|509|503.6|4
1625341220000|2021-07-03 19:40:20|509|503.6|509|503.6|509.01|503.61|508.94|503.54|7
1625341230000|2021-07-03 19:40:30|508.99|503.59|509.01|503.61|509.01|503.61|508.99|503.59|7
1625341240000|2021-07-03 19:40:40|509|503.6|509|503.6|509.01|503.61|508.99|503.59|5
1625341250000|2021-07-03 19:40:50|508.99|503.59|508.99|503.59|509.01|503.61|508.99|503.59|4
1625341260000|2021-07-03 19:41:00|509|503.6|508.99|503.59|509.01|503.61|508.95|503.55|9
1625341270000|2021-07-03 19:41:10|509|503.6|508.99|503.59|509|503.6|508.99|503.59|2
1625341280000|2021-07-03 19:41:20|509|503.6|509.01|503.61|509.01|503.61|509|503.6|4
1625341290000|2021-07-03 19:41:30|509.02|503.62|508.99|503.59|509.02|503.62|508.99|503.59|4
1625341300000|2021-07-03 19:41:40|508.98|503.58|509.08|503.68|509.08|503.68|508.98|503.58|10
1625341310000|2021-07-03 19:41:50|509.07|503.67|509.06|503.66|509.08|503.68|509.05|503.65|8
1625341320000|2021-07-03 19:42:00|509.07|503.67|509.07|503.67|509.07|503.67|509.06|503.66|5
1625341330000|2021-07-03 19:42:10|509.06|503.66|509.08|503.68|509.09|503.69|509.05|503.65|11
1625341340000|2021-07-03 19:42:20|509.09|503.69|509.11|503.71|509.11|503.71|509.08|503.68|10
1625341350000|2021-07-03 19:42:30|509.12|503.72|509.13|503.73|509.13|503.73|509.12|503.72|2
1625341390000|2021-07-03 19:43:10|509.15|503.75|509.1|503.7|509.17|503.77|509.09|503.69|10
1625341400000|2021-07-03 19:43:20|509.09|503.69|508.92|503.52|509.09|503.69|508.91|503.51|13
1625341410000|2021-07-03 19:43:30|508.93|503.53|508.97|503.57|509.03|503.63|508.86|503.46|20
1625341420000|2021-07-03 19:43:40|508.96|503.56|509.01|503.61|509.02|503.62|508.96|503.56|18
1625341430000|2021-07-03 19:43:50|509.02|503.62|509.05|503.65|509.05|503.65|509.02|503.62|4
1625341440000|2021-07-03 19:44:00|509.04|503.64|509.1|503.7|509.12|503.72|509.04|503.64|11
1625341450000|2021-07-03 19:44:10|509.11|503.71|509.11|503.71|509.12|503.72|509.11|503.71|5
1625341460000|2021-07-03 19:44:20|509.12|503.72|509.12|503.72|509.12|503.72|509.11|503.71|5
1625341470000|2021-07-03 19:44:30|509.11|503.71|509.13|503.73|509.13|503.73|509.11|503.71|3
1625341480000|2021-07-03 19:44:40|509.12|503.72|509.14|503.74|509.15|503.75|509.12|503.72|11
1625341490000|2021-07-03 19:44:50|509.15|503.75|509.13|503.73|509.17|503.77|509.13|503.73|12
1625341500000|2021-07-03 19:45:00|509.14|503.74|509.15|503.75|509.15|503.75|509.13|503.73|6
1625341510000|2021-07-03 19:45:10|509.16|503.76|509.17|503.77|509.17|503.77|509.16|503.76|2
1625341520000|2021-07-03 19:45:20|509.18|503.78|509.14|503.74|509.18|503.78|509.14|503.74|4
1625341530000|2021-07-03 19:45:30|509.15|503.75|509.14|503.74|509.15|503.75|509.14|503.74|6
1625341540000|2021-07-03 19:45:40|509.13|503.73|509.08|503.68|509.15|503.75|509.08|503.68|11
1625341550000|2021-07-03 19:45:50|509.04|503.64|509.07|503.67|509.07|503.67|509.04|503.64|5
1625341560000|2021-07-03 19:46:00|509.05|503.65|509.07|503.67|509.07|503.67|509.04|503.64|10
1625341570000|2021-07-03 19:46:10|509.06|503.66|508.87|503.47|509.07|503.67|508.83|503.43|20
1625341580000|2021-07-03 19:46:20|508.88|503.48|508.92|503.52|508.92|503.52|508.88|503.48|9
1625341590000|2021-07-03 19:46:30|508.91|503.51|508.89|503.49|508.92|503.52|508.88|503.48|6
1625341600000|2021-07-03 19:46:40|508.91|503.51|508.87|503.47|508.92|503.52|508.85|503.45|12
1625341610000|2021-07-03 19:46:50|508.85|503.45|508.88|503.48|508.88|503.48|508.85|503.45|7
1625341620000|2021-07-03 19:47:00|508.87|503.47|508.84|503.44|508.89|503.49|508.81|503.41|13
1625341630000|2021-07-03 19:47:10|508.85|503.45|508.86|503.46|508.87|503.47|508.84|503.44|7
1625341640000|2021-07-03 19:47:20|508.87|503.47|509.08|503.68|509.08|503.68|508.87|503.47|10
1625341650000|2021-07-03 19:47:30|509.07|503.67|509.07|503.67|509.09|503.69|509.06|503.66|7
1625341660000|2021-07-03 19:47:40|509.06|503.66|509.06|503.66|509.06|503.66|509.05|503.65|3
1625341670000|2021-07-03 19:47:50|509.05|503.65|509.05|503.65|509.05|503.65|509.05|503.65|1
1625341680000|2021-07-03 19:48:00|509.06|503.66|509.09|503.69|509.09|503.69|509.06|503.66|6
1625341690000|2021-07-03 19:48:10|509.12|503.72|509.15|503.75|509.15|503.75|509.12|503.72|11
1625341700000|2021-07-03 19:48:20|509.16|503.76|509.29|503.89|509.29|503.89|509.15|503.75|7
1625341710000|2021-07-03 19:48:30|509.28|503.88|509.28|503.88|509.28|503.88|509.27|503.87|5
1625341720000|2021-07-03 19:48:40|509.29|503.89|509.27|503.87|509.29|503.89|509.27|503.87|3
1625341730000|2021-07-03 19:48:50|509.28|503.88|509.28|503.88|509.28|503.88|509.26|503.86|4
1625341740000|2021-07-03 19:49:00|509.27|503.87|509.27|503.87|509.27|503.87|509.27|503.87|1
1625341750000|2021-07-03 19:49:10|509.28|503.88|509.3|503.9|509.3|503.9|509.28|503.88|3
1625341760000|2021-07-03 19:49:20|509.28|503.88|509.28|503.88|509.29|503.89|509.26|503.86|5
1625341770000|2021-07-03 19:49:30|509.26|503.86|509.27|503.87|509.28|503.88|509.26|503.86|5
1625341780000|2021-07-03 19:49:40|509.28|503.88|509.27|503.87|509.28|503.88|509.27|503.87|2
1625341800000|2021-07-03 19:50:00|509.26|503.86|509.26|503.86|509.27|503.87|509.26|503.86|3
1625341810000|2021-07-03 19:50:10|509.27|503.87|509.28|503.88|509.28|503.88|509.25|503.85|6
1625341820000|2021-07-03 19:50:20|509.35|503.95|509.45|504.05|509.45|504.05|509.31|503.91|10
1625341830000|2021-07-03 19:50:30|509.47|504.07|509.38|503.98|509.47|504.07|509.31|503.91|13
1625341840000|2021-07-03 19:50:40|509.37|503.97|509.33|503.93|509.37|503.97|509.3|503.9|12
1625341850000|2021-07-03 19:50:50|509.36|503.96|509.33|503.93|509.37|503.97|509.33|503.93|17
1625341860000|2021-07-03 19:51:00|509.37|503.97|509.75|504.35|509.77|504.37|509.35|503.95|19
1625341870000|2021-07-03 19:51:10|509.74|504.34|509.83|504.43|509.89|504.49|509.74|504.34|18
1625341880000|2021-07-03 19:51:20|509.82|504.42|509.82|504.42|509.85|504.45|509.82|504.42|11
1625341890000|2021-07-03 19:51:30|509.85|504.45|510.02|504.62|510.02|504.62|509.84|504.44|18
1625341900000|2021-07-03 19:51:40|510.04|504.64|510.05|504.65|510.14|504.74|510.02|504.62|20
1625341910000|2021-07-03 19:51:50|510.07|504.67|510.09|504.69|510.12|504.72|510.07|504.67|12
1625341920000|2021-07-03 19:52:00|510.1|504.7|510.1|504.7|510.13|504.73|510.09|504.69|10
1625341930000|2021-07-03 19:52:10|510.11|504.71|510.18|504.78|510.18|504.78|510.09|504.69|11
1625341940000|2021-07-03 19:52:20|510.17|504.77|510.08|504.68|510.2|504.8|510.08|504.68|14
1625341950000|2021-07-03 19:52:30|510.1|504.7|510.07|504.67|510.1|504.7|510.07|504.67|4
1625341960000|2021-07-03 19:52:40|510.08|504.68|510.1|504.7|510.11|504.71|510.08|504.68|8
1625341970000|2021-07-03 19:52:50|510.11|504.71|510.11|504.71|510.11|504.71|510.11|504.71|1
1625341980000|2021-07-03 19:53:00|510.1|504.7|510.32|504.92|510.37|504.97|510.1|504.7|22
1625341990000|2021-07-03 19:53:10|510.3|504.9|510.26|504.86|510.3|504.9|510.25|504.85|15
1625342000000|2021-07-03 19:53:20|510.27|504.87|510.34|504.94|510.34|504.94|510.25|504.85|17
1625342010000|2021-07-03 19:53:30|510.33|504.93|510.36|504.96|510.37|504.97|510.33|504.93|11
1625342020000|2021-07-03 19:53:40|510.4|505|510.33|504.93|510.4|505|510.33|504.93|4
1625342030000|2021-07-03 19:53:50|510.32|504.92|510.36|504.96|510.36|504.96|510.32|504.92|5
1625342040000|2021-07-03 19:54:00|510.35|504.95|510.36|504.96|510.36|504.96|510.35|504.95|4
1625342050000|2021-07-03 19:54:10|510.37|504.97|510.39|504.99|510.39|504.99|510.36|504.96|3
1625342060000|2021-07-03 19:54:20|510.38|504.98|510.4|505|510.41|505.01|510.38|504.98|5
1625342070000|2021-07-03 19:54:30|510.41|505.01|510.4|505|510.41|505.01|510.4|505|2
1625342080000|2021-07-03 19:54:40|510.37|504.97|510.3|504.9|510.37|504.97|510.3|504.9|9
1625342090000|2021-07-03 19:54:50|510.29|504.89|510.2|504.8|510.3|504.9|510.16|504.76|8
1625342100000|2021-07-03 19:55:00|510.19|504.79|510.2|504.8|510.22|504.82|510.19|504.79|13
1625342110000|2021-07-03 19:55:10|510.21|504.81|510.21|504.81|510.22|504.82|510.2|504.8|5
1625342120000|2021-07-03 19:55:20|510.16|504.76|510.19|504.79|510.25|504.85|510.16|504.76|16
1625342130000|2021-07-03 19:55:30|510.2|504.8|510.18|504.78|510.22|504.82|510.18|504.78|8
1625342140000|2021-07-03 19:55:40|510.19|504.79|510.19|504.79|510.2|504.8|510.17|504.77|7
1625342150000|2021-07-03 19:55:50|510.21|504.81|510.21|504.81|510.22|504.82|510.21|504.81|3
1625342160000|2021-07-03 19:56:00|510.22|504.82|510.2|504.8|510.28|504.88|510.2|504.8|17
1625342170000|2021-07-03 19:56:10|510.19|504.79|510.21|504.81|510.21|504.81|510.19|504.79|5
1625342180000|2021-07-03 19:56:20|510.2|504.8|510.18|504.78|510.21|504.81|510.18|504.78|10
1625342190000|2021-07-03 19:56:30|510.19|504.79|510.19|504.79|510.2|504.8|510.19|504.79|3
1625342200000|2021-07-03 19:56:40|510.18|504.78|510.13|504.73|510.19|504.79|510.13|504.73|10
1625342210000|2021-07-03 19:56:50|510.12|504.72|510.15|504.75|510.16|504.76|510.1|504.7|9
1625342220000|2021-07-03 19:57:00|510.14|504.74|510.14|504.74|510.17|504.77|510.12|504.72|15
1625342230000|2021-07-03 19:57:10|510.13|504.73|510.12|504.72|510.13|504.73|510.12|504.72|2
1625342240000|2021-07-03 19:57:20|510.13|504.73|510.19|504.79|510.2|504.8|510.13|504.73|9
1625342250000|2021-07-03 19:57:30|510.18|504.78|510.14|504.74|510.23|504.83|510.14|504.74|19
1625342260000|2021-07-03 19:57:40|510.13|504.73|510.14|504.74|510.15|504.75|510.13|504.73|11
1625342270000|2021-07-03 19:57:50|510.13|504.73|510.13|504.73|510.15|504.75|510.13|504.73|7
1625342280000|2021-07-03 19:58:00|510.14|504.74|510.14|504.74|510.15|504.75|510.13|504.73|11
1625342290000|2021-07-03 19:58:10|510.13|504.73|510.13|504.73|510.14|504.74|510.13|504.73|3
1625342300000|2021-07-03 19:58:20|510.12|504.72|510.12|504.72|510.13|504.73|510.12|504.72|5
1625342310000|2021-07-03 19:58:30|510.13|504.73|510.12|504.72|510.13|504.73|510.08|504.68|7
1625342320000|2021-07-03 19:58:40|510.11|504.71|510.11|504.71|510.12|504.72|510.11|504.71|17
1625342330000|2021-07-03 19:58:50|510.12|504.72|510.1|504.7|510.12|504.72|510.08|504.68|4
1625342340000|2021-07-03 19:59:00|510.08|504.68|510.1|504.7|510.12|504.72|510.08|504.68|9
1625342350000|2021-07-03 19:59:10|510.11|504.71|510.13|504.73|510.18|504.78|510.11|504.71|16
1625342360000|2021-07-03 19:59:20|510.12|504.72|510.13|504.73|510.15|504.75|510.12|504.72|7
1625342380000|2021-07-03 19:59:40|510.12|504.72|510.12|504.72|510.12|504.72|510.1|504.7|3
1625342390000|2021-07-03 19:59:50|510.1|504.7|510.12|504.72|510.12|504.72|510.1|504.7|4
1625342400000|2021-07-03 20:00:00|510.1|504.7|510.01|504.61|510.12|504.72|510.01|504.61|22
1625342410000|2021-07-03 20:00:10|510.03|504.63|510.01|504.61|510.03|504.63|510.01|504.61|14
1625342420000|2021-07-03 20:00:20|510.03|504.63|510.03|504.63|510.04|504.64|510.01|504.61|11
1625342430000|2021-07-03 20:00:30|510.02|504.62|510.05|504.65|510.06|504.66|510.02|504.62|13
1625342440000|2021-07-03 20:00:40|510.04|504.64|509.8|504.4|510.04|504.64|509.8|504.4|11
1625342450000|2021-07-03 20:00:50|509.83|504.43|509.8|504.4|509.86|504.46|509.78|504.38|20
1625342460000|2021-07-03 20:01:00|509.84|504.44|509.56|504.16|509.84|504.44|509.56|504.16|17
1625342470000|2021-07-03 20:01:10|509.58|504.18|509.56|504.16|509.7|504.3|509.55|504.15|20
1625342480000|2021-07-03 20:01:20|509.55|504.15|509.56|504.16|509.57|504.17|509.53|504.13|10
1625342490000|2021-07-03 20:01:30|509.57|504.17|509.68|504.28|509.69|504.29|509.49|504.09|23
1625342500000|2021-07-03 20:01:40|509.69|504.29|509.69|504.29|509.7|504.3|509.67|504.27|10
1625342510000|2021-07-03 20:01:50|509.68|504.28|509.69|504.29|509.7|504.3|509.68|504.28|6
1625342530000|2021-07-03 20:02:10|509.68|504.28|509.66|504.26|509.69|504.29|509.63|504.23|10
1625342540000|2021-07-03 20:02:20|509.68|504.28|509.7|504.3|509.74|504.34|509.68|504.28|9
1625342550000|2021-07-03 20:02:30|509.76|504.36|509.69|504.29|509.76|504.36|509.69|504.29|6
1625342560000|2021-07-03 20:02:40|509.67|504.27|509.77|504.37|509.8|504.4|509.67|504.27|18
1625342570000|2021-07-03 20:02:50|509.78|504.38|509.87|504.47|509.88|504.48|509.78|504.38|7
1625342580000|2021-07-03 20:03:00|509.88|504.48|509.86|504.46|509.88|504.48|509.76|504.36|7
1625342590000|2021-07-03 20:03:10|509.84|504.44|509.7|504.3|509.87|504.47|509.7|504.3|17
1625342600000|2021-07-03 20:03:20|509.71|504.31|509.7|504.3|509.75|504.35|509.67|504.27|20
1625342610000|2021-07-03 20:03:30|509.69|504.29|509.55|504.15|509.69|504.29|509.51|504.11|16
1625342620000|2021-07-03 20:03:40|509.53|504.13|509.53|504.13|509.54|504.14|509.51|504.11|13
1625342630000|2021-07-03 20:03:50|509.54|504.14|509.54|504.14|509.55|504.15|509.5|504.1|11
1625342640000|2021-07-03 20:04:00|509.61|504.21|509.44|504.04|509.61|504.21|509.43|504.03|9
1625342650000|2021-07-03 20:04:10|509.53|504.13|509.48|504.08|509.53|504.13|509.47|504.07|9
1625342660000|2021-07-03 20:04:20|509.47|504.07|509.35|503.95|509.47|504.07|509.35|503.95|10
1625342670000|2021-07-03 20:04:30|509.25|503.85|509.21|503.81|509.27|503.87|509.21|503.81|8
1625342680000|2021-07-03 20:04:40|509.22|503.82|509.3|503.9|509.35|503.95|509.22|503.82|19
1625342690000|2021-07-03 20:04:50|509.28|503.88|509.44|504.04|509.44|504.04|509.22|503.82|12
1625342700000|2021-07-03 20:05:00|509.42|504.02|509.48|504.08|509.49|504.09|509.4|504|8
1625342710000|2021-07-03 20:05:10|509.49|504.09|509.58|504.18|509.58|504.18|509.46|504.06|16
1625342720000|2021-07-03 20:05:20|509.59|504.19|509.92|504.52|509.92|504.52|509.59|504.19|15
1625342730000|2021-07-03 20:05:30|509.91|504.51|509.89|504.49|509.91|504.51|509.88|504.48|6
1625342740000|2021-07-03 20:05:40|509.9|504.5|509.81|504.41|509.9|504.5|509.79|504.39|12
1625342750000|2021-07-03 20:05:50|509.79|504.39|509.74|504.34|509.79|504.39|509.71|504.31|9
1625342760000|2021-07-03 20:06:00|509.75|504.35|509.74|504.34|509.75|504.35|509.73|504.33|15
1625342770000|2021-07-03 20:06:10|509.75|504.35|509.73|504.33|509.75|504.35|509.73|504.33|15
1625342780000|2021-07-03 20:06:20|509.74|504.34|509.73|504.33|509.74|504.34|509.73|504.33|2
1625342790000|2021-07-03 20:06:30|509.75|504.35|509.66|504.26|509.75|504.35|509.66|504.26|10
1625342800000|2021-07-03 20:06:40|509.67|504.27|509.64|504.24|509.67|504.27|509.64|504.24|10
1625342810000|2021-07-03 20:06:50|509.65|504.25|509.67|504.27|509.67|504.27|509.65|504.25|7
1625342820000|2021-07-03 20:07:00|509.66|504.26|509.59|504.19|509.66|504.26|509.58|504.18|19
1625342830000|2021-07-03 20:07:10|509.61|504.21|509.61|504.21|509.61|504.21|509.59|504.19|10
1625342840000|2021-07-03 20:07:20|509.62|504.22|509.6|504.2|509.63|504.23|509.6|504.2|7
1625342850000|2021-07-03 20:07:30|509.59|504.19|509.6|504.2|509.6|504.2|509.59|504.19|2
1625342860000|2021-07-03 20:07:40|509.59|504.19|509.61|504.21|509.62|504.22|509.59|504.19|9
1625342870000|2021-07-03 20:07:50|509.63|504.23|509.61|504.21|509.63|504.23|509.61|504.21|3
1625342880000|2021-07-03 20:08:00|509.59|504.19|509.56|504.16|509.65|504.25|509.56|504.16|18
1625342890000|2021-07-03 20:08:10|509.54|504.14|509.55|504.15|509.57|504.17|509.54|504.14|8
1625342900000|2021-07-03 20:08:20|509.57|504.17|509.56|504.16|509.58|504.18|509.55|504.15|10
1625342910000|2021-07-03 20:08:30|509.55|504.15|509.53|504.13|509.58|504.18|509.53|504.13|8
1625342920000|2021-07-03 20:08:40|509.54|504.14|509.55|504.15|509.58|504.18|509.53|504.13|13
1625342930000|2021-07-03 20:08:50|509.53|504.13|509.54|504.14|509.56|504.16|509.53|504.13|10
1625342940000|2021-07-03 20:09:00|509.56|504.16|509.55|504.15|509.59|504.19|509.54|504.14|15
1625342950000|2021-07-03 20:09:10|509.53|504.13|509.55|504.15|509.55|504.15|509.53|504.13|4
1625342960000|2021-07-03 20:09:20|509.53|504.13|509.63|504.23|509.63|504.23|509.53|504.13|12
1625342980000|2021-07-03 20:09:40|509.64|504.24|509.59|504.19|509.64|504.24|509.59|504.19|7
1625342990000|2021-07-03 20:09:50|509.6|504.2|509.62|504.22|509.62|504.22|509.6|504.2|9
1625343000000|2021-07-03 20:10:00|509.63|504.23|509.63|504.23|509.64|504.24|509.62|504.22|10
1625343010000|2021-07-03 20:10:10|509.62|504.22|509.55|504.15|509.62|504.22|509.55|504.15|5
1625343020000|2021-07-03 20:10:20|509.56|504.16|509.55|504.15|509.56|504.16|509.54|504.14|12
1625343030000|2021-07-03 20:10:30|509.56|504.16|509.55|504.15|509.56|504.16|509.55|504.15|2
1625343050000|2021-07-03 20:10:50|509.56|504.16|509.7|504.3|509.7|504.3|509.55|504.15|9
1625343060000|2021-07-03 20:11:00|509.72|504.32|509.69|504.29|509.74|504.34|509.69|504.29|22
1625343070000|2021-07-03 20:11:10|509.7|504.3|509.65|504.25|509.72|504.32|509.63|504.23|8
1625343080000|2021-07-03 20:11:20|509.66|504.26|509.73|504.33|509.74|504.34|509.65|504.25|9
1625343090000|2021-07-03 20:11:30|509.72|504.32|509.7|504.3|509.72|504.32|509.68|504.28|14
1625343100000|2021-07-03 20:11:40|509.69|504.29|509.69|504.29|509.69|504.29|509.68|504.28|11
1625343110000|2021-07-03 20:11:50|509.7|504.3|509.73|504.33|509.73|504.33|509.67|504.27|16
1625343120000|2021-07-03 20:12:00|509.74|504.34|509.75|504.35|509.75|504.35|509.74|504.34|2
1625343130000|2021-07-03 20:12:10|509.74|504.34|509.8|504.4|509.8|504.4|509.74|504.34|3
1625343140000|2021-07-03 20:12:20|509.75|504.35|509.73|504.33|509.8|504.4|509.71|504.31|16
1625343150000|2021-07-03 20:12:30|509.72|504.32|509.73|504.33|509.74|504.34|509.72|504.32|5
1625343160000|2021-07-03 20:12:40|509.72|504.32|509.72|504.32|509.75|504.35|509.7|504.3|19
1625343170000|2021-07-03 20:12:50|509.73|504.33|509.74|504.34|509.75|504.35|509.72|504.32|13
1625343180000|2021-07-03 20:13:00|509.75|504.35|509.75|504.35|509.76|504.36|509.73|504.33|12
1625343190000|2021-07-03 20:13:10|509.74|504.34|509.7|504.3|509.74|504.34|509.69|504.29|12
1625343200000|2021-07-03 20:13:20|509.71|504.31|509.72|504.32|509.73|504.33|509.7|504.3|12
1625343210000|2021-07-03 20:13:30|509.71|504.31|509.73|504.33|509.74|504.34|509.7|504.3|9
1625343220000|2021-07-03 20:13:40|509.75|504.35|509.73|504.33|509.75|504.35|509.73|504.33|8
1625343230000|2021-07-03 20:13:50|509.74|504.34|509.6|504.2|509.75|504.35|509.59|504.19|14
1625343240000|2021-07-03 20:14:00|509.59|504.19|509.34|503.94|509.59|504.19|509.33|503.93|16
1625343250000|2021-07-03 20:14:10|509.22|503.82|509.35|503.95|509.35|503.95|509.18|503.78|13
1625343260000|2021-07-03 20:14:20|509.36|503.96|509.29|503.89|509.38|503.98|509.25|503.85|17
1625343270000|2021-07-03 20:14:30|509.26|503.86|509.28|503.88|509.3|503.9|509.24|503.84|10
1625343280000|2021-07-03 20:14:40|509.25|503.85|509.25|503.85|509.25|503.85|509.24|503.84|5
1625343290000|2021-07-03 20:14:50|509.26|503.86|509.22|503.82|509.26|503.86|509.22|503.82|2
1625343300000|2021-07-03 20:15:00|509.24|503.84|509.22|503.82|509.24|503.84|509.22|503.82|10
1625343310000|2021-07-03 20:15:10|509.24|503.84|509.32|503.92|509.34|503.94|509.22|503.82|12
1625343320000|2021-07-03 20:15:20|509.27|503.87|509.22|503.82|509.27|503.87|509.22|503.82|5
1625343330000|2021-07-03 20:15:30|509.25|503.85|509.33|503.93|509.33|503.93|509.25|503.85|7
1625343340000|2021-07-03 20:15:40|509.31|503.91|509.39|503.99|509.39|503.99|509.31|503.91|11
1625343350000|2021-07-03 20:15:50|509.38|503.98|509.37|503.97|509.38|503.98|509.36|503.96|3
1625343360000|2021-07-03 20:16:00|509.36|503.96|509.37|503.97|509.37|503.97|509.36|503.96|4
1625343370000|2021-07-03 20:16:10|509.36|503.96|509.36|503.96|509.37|503.97|509.35|503.95|7
1625343380000|2021-07-03 20:16:20|509.37|503.97|509.38|503.98|509.38|503.98|509.36|503.96|9
1625343390000|2021-07-03 20:16:30|509.39|503.99|509.38|503.98|509.39|503.99|509.37|503.97|6
1625343400000|2021-07-03 20:16:40|509.37|503.97|509.21|503.81|509.38|503.98|509.21|503.81|10
1625343410000|2021-07-03 20:16:50|509.22|503.82|509.22|503.82|509.23|503.83|509.22|503.82|5
1625343420000|2021-07-03 20:17:00|509.23|503.83|509.26|503.86|509.26|503.86|509.22|503.82|8
1625343430000|2021-07-03 20:17:10|509.29|503.89|509.41|504.01|509.41|504.01|509.28|503.88|15
1625343440000|2021-07-03 20:17:20|509.43|504.03|509.73|504.33|509.85|504.45|509.41|504.01|19
1625343450000|2021-07-03 20:17:30|509.74|504.34|509.77|504.37|509.77|504.37|509.74|504.34|6
1625343460000|2021-07-03 20:17:40|509.78|504.38|509.58|504.18|509.81|504.41|509.58|504.18|15
1625343470000|2021-07-03 20:17:50|509.59|504.19|509.74|504.34|509.74|504.34|509.59|504.19|13
1625343480000|2021-07-03 20:18:00|509.75|504.35|509.98|504.58|509.98|504.58|509.74|504.34|17
1625343490000|2021-07-03 20:18:10|509.97|504.57|510.02|504.62|510.05|504.65|509.97|504.57|17
1625343500000|2021-07-03 20:18:20|510.03|504.63|510.02|504.62|510.03|504.63|509.96|504.56|9
1625343510000|2021-07-03 20:18:30|510.01|504.61|510.02|504.62|510.02|504.62|510|504.6|10
1625343520000|2021-07-03 20:18:40|510.01|504.61|510.01|504.61|510.03|504.63|510.01|504.61|3
1625343530000|2021-07-03 20:18:50|510.09|504.69|510.11|504.71|510.21|504.81|510.08|504.68|11
1625343540000|2021-07-03 20:19:00|510.12|504.72|510|504.6|510.12|504.72|509.96|504.56|15
1625343550000|2021-07-03 20:19:10|509.99|504.59|510.03|504.63|510.03|504.63|509.99|504.59|16
1625343560000|2021-07-03 20:19:20|510.04|504.64|509.95|504.55|510.06|504.66|509.94|504.54|21
1625343570000|2021-07-03 20:19:30|509.97|504.57|509.94|504.54|509.97|504.57|509.94|504.54|9
1625343580000|2021-07-03 20:19:40|509.93|504.53|509.93|504.53|509.93|504.53|509.93|504.53|1
1625343590000|2021-07-03 20:19:50|509.95|504.55|509.95|504.55|509.96|504.56|509.94|504.54|10
1625343600000|2021-07-03 20:20:00|509.96|504.56|509.99|504.59|509.99|504.59|509.95|504.55|9
1625343610000|2021-07-03 20:20:10|510|504.6|510.03|504.63|510.04|504.64|510|504.6|10
1625343620000|2021-07-03 20:20:20|510.04|504.64|510.1|504.7|510.1|504.7|510.04|504.64|11
1625343630000|2021-07-03 20:20:30|510.08|504.68|510.07|504.67|510.1|504.7|510.06|504.66|18
1625343640000|2021-07-03 20:20:40|510.09|504.69|510.08|504.68|510.1|504.7|510.04|504.64|15
1625343650000|2021-07-03 20:20:50|510.07|504.67|510.06|504.66|510.07|504.67|510.03|504.63|4
1625343660000|2021-07-03 20:21:00|510.07|504.67|510.18|504.78|510.2|504.8|510.07|504.67|11
1625343670000|2021-07-03 20:21:10|510.19|504.79|510.1|504.7|510.19|504.79|510.09|504.69|15
1625343680000|2021-07-03 20:21:20|510.09|504.69|510.11|504.71|510.11|504.71|510.09|504.69|15
1625343690000|2021-07-03 20:21:30|510.1|504.7|510.08|504.68|510.14|504.74|510.08|504.68|11
1625343700000|2021-07-03 20:21:40|510.07|504.67|510.1|504.7|510.1|504.7|510.05|504.65|4
1625343710000|2021-07-03 20:21:50|510.07|504.67|510.07|504.67|510.08|504.68|510.05|504.65|5
1625343720000|2021-07-03 20:22:00|510.08|504.68|510.1|504.7|510.1|504.7|510.08|504.68|6
1625343730000|2021-07-03 20:22:10|510.09|504.69|510.09|504.69|510.09|504.69|510.08|504.68|3
1625343740000|2021-07-03 20:22:20|510.08|504.68|510.08|504.68|510.08|504.68|510.08|504.68|1
1625343750000|2021-07-03 20:22:30|510.09|504.69|510.11|504.71|510.11|504.71|510.08|504.68|5
1625343760000|2021-07-03 20:22:40|510.1|504.7|510.11|504.71|510.11|504.71|510.09|504.69|5
1625343770000|2021-07-03 20:22:50|510.06|504.66|510.1|504.7|510.1|504.7|510.06|504.66|3
1625343780000|2021-07-03 20:23:00|510.09|504.69|510.09|504.69|510.14|504.74|510.05|504.65|11
1625343790000|2021-07-03 20:23:10|510.08|504.68|510.11|504.71|510.13|504.73|510.06|504.66|19
1625343800000|2021-07-03 20:23:20|510.08|504.68|510.17|504.77|510.19|504.79|510.08|504.68|21
1625343810000|2021-07-03 20:23:30|510.18|504.78|510.37|504.97|510.37|504.97|510.17|504.77|15
1625343820000|2021-07-03 20:23:40|510.38|504.98|510.37|504.97|510.41|505.01|510.36|504.96|10
1625343830000|2021-07-03 20:23:50|510.33|504.93|510.24|504.84|510.33|504.93|510.19|504.79|12
1625343840000|2021-07-03 20:24:00|510.21|504.81|510.23|504.83|510.24|504.84|510.21|504.81|8
1625343850000|2021-07-03 20:24:10|510.24|504.84|510.23|504.83|510.24|504.84|510.23|504.83|8
1625343860000|2021-07-03 20:24:20|510.18|504.78|510.17|504.77|510.18|504.78|510.17|504.77|2
1625343870000|2021-07-03 20:24:30|510.16|504.76|510.2|504.8|510.2|504.8|510.16|504.76|6
1625343880000|2021-07-03 20:24:40|510.19|504.79|510.19|504.79|510.2|504.8|510.19|504.79|3
1625343890000|2021-07-03 20:24:50|510.2|504.8|510.13|504.73|510.2|504.8|510.12|504.72|10
1625343900000|2021-07-03 20:25:00|510.12|504.72|510.12|504.72|510.14|504.74|510.11|504.71|9
1625343910000|2021-07-03 20:25:10|510.11|504.71|509.97|504.57|510.11|504.71|509.93|504.53|14
1625343920000|2021-07-03 20:25:20|509.9|504.5|509.86|504.46|509.9|504.5|509.86|504.46|6
1625343930000|2021-07-03 20:25:30|509.84|504.44|509.84|504.44|509.84|504.44|509.84|504.44|1
1625343940000|2021-07-03 20:25:40|509.74|504.34|509.82|504.42|509.83|504.43|509.67|504.27|16
1625343950000|2021-07-03 20:25:50|509.73|504.33|509.73|504.33|509.83|504.43|509.72|504.32|12
1625343960000|2021-07-03 20:26:00|509.78|504.38|509.83|504.43|509.86|504.46|509.78|504.38|14
1625343970000|2021-07-03 20:26:10|509.84|504.44|509.75|504.35|509.84|504.44|509.72|504.32|16
1625343980000|2021-07-03 20:26:20|509.71|504.31|509.69|504.29|509.72|504.32|509.69|504.29|16
1625343990000|2021-07-03 20:26:30|509.72|504.32|509.67|504.27|509.72|504.32|509.67|504.27|4
1625344000000|2021-07-03 20:26:40|509.7|504.3|509.64|504.24|509.7|504.3|509.64|504.24|2
1625344010000|2021-07-03 20:26:50|509.67|504.27|509.72|504.32|509.72|504.32|509.67|504.27|4
1625344020000|2021-07-03 20:27:00|509.71|504.31|509.72|504.32|509.72|504.32|509.71|504.31|2
1625344030000|2021-07-03 20:27:10|509.71|504.31|509.71|504.31|509.72|504.32|509.7|504.3|6
1625344040000|2021-07-03 20:27:20|509.7|504.3|509.68|504.28|509.7|504.3|509.68|504.28|13
1625344050000|2021-07-03 20:27:30|509.65|504.25|509.64|504.24|509.65|504.25|509.64|504.24|2
1625344060000|2021-07-03 20:27:40|509.63|504.23|509.61|504.21|509.71|504.31|509.6|504.2|12
1625344070000|2021-07-03 20:27:50|509.64|504.24|509.51|504.11|509.64|504.24|509.5|504.1|8
1625344080000|2021-07-03 20:28:00|509.5|504.1|509.49|504.09|509.5|504.1|509.48|504.08|6
1625344090000|2021-07-03 20:28:10|509.48|504.08|509.38|503.98|509.48|504.08|509.36|503.96|7
1625344100000|2021-07-03 20:28:20|509.39|503.99|509.38|503.98|509.39|503.99|509.38|503.98|2
1625344120000|2021-07-03 20:28:40|509.39|503.99|509.39|503.99|509.39|503.99|509.38|503.98|5
1625344130000|2021-07-03 20:28:50|509.4|504|509.41|504.01|509.41|504.01|509.39|503.99|13
1625344140000|2021-07-03 20:29:00|509.4|504|509.4|504|509.41|504.01|509.4|504|5
1625344150000|2021-07-03 20:29:10|509.41|504.01|509.4|504|509.42|504.02|509.39|503.99|10
1625344160000|2021-07-03 20:29:20|509.41|504.01|509.42|504.02|509.43|504.03|509.39|503.99|16
1625344170000|2021-07-03 20:29:30|509.41|504.01|509.42|504.02|509.43|504.03|509.4|504|5
1625344180000|2021-07-03 20:29:40|509.43|504.03|509.42|504.02|509.43|504.03|509.4|504|11
1625344190000|2021-07-03 20:29:50|509.4|504|509.4|504|509.43|504.03|509.4|504|20
1625344200000|2021-07-03 20:30:00|509.41|504.01|509.41|504.01|509.42|504.02|509.4|504|12
1625344210000|2021-07-03 20:30:10|509.4|504|509.4|504|509.42|504.02|509.4|504|7
1625344220000|2021-07-03 20:30:20|509.39|503.99|509.31|503.91|509.39|503.99|509.31|503.91|6
1625344230000|2021-07-03 20:30:30|509.32|503.92|509.31|503.91|509.32|503.92|509.31|503.91|4
1625344240000|2021-07-03 20:30:40|509.33|503.93|509.35|503.95|509.36|503.96|509.31|503.91|16
1625344250000|2021-07-03 20:30:50|509.33|503.93|509.31|503.91|509.33|503.93|509.31|503.91|3
1625344260000|2021-07-03 20:31:00|509.29|503.89|509.31|503.91|509.31|503.91|509.29|503.89|2
1625344270000|2021-07-03 20:31:10|509.29|503.89|509.31|503.91|509.31|503.91|509.29|503.89|4
1625344280000|2021-07-03 20:31:20|509.32|503.92|509.3|503.9|509.32|503.92|509.3|503.9|8
1625344320000|2021-07-03 20:32:00|509.07|503.67|508.94|503.54|509.07|503.67|508.94|503.54|2
1625344330000|2021-07-03 20:32:10|508.95|503.55|508.8|503.4|508.95|503.55|508.79|503.39|18
1625344340000|2021-07-03 20:32:20|508.81|503.41|508.84|503.44|508.85|503.45|508.8|503.4|6
1625344350000|2021-07-03 20:32:30|508.85|503.45|508.82|503.42|508.85|503.45|508.81|503.41|10
1625344360000|2021-07-03 20:32:40|508.81|503.41|508.81|503.41|508.82|503.42|508.78|503.38|15
1625344370000|2021-07-03 20:32:50|508.8|503.4|508.8|503.4|508.82|503.42|508.8|503.4|15
1625344380000|2021-07-03 20:33:00|508.82|503.42|508.72|503.32|508.82|503.42|508.72|503.32|13
1625344390000|2021-07-03 20:33:10|508.67|503.27|508.7|503.3|508.7|503.3|508.67|503.27|14
1625344400000|2021-07-03 20:33:20|508.71|503.31|508.7|503.3|508.71|503.31|508.68|503.28|11
1625344410000|2021-07-03 20:33:30|508.71|503.31|508.69|503.29|508.71|503.31|508.67|503.27|9
1625344420000|2021-07-03 20:33:40|508.68|503.28|508.73|503.33|508.74|503.34|508.68|503.28|15
1625344430000|2021-07-03 20:33:50|508.75|503.35|508.75|503.35|508.75|503.35|508.75|503.35|1
1625344440000|2021-07-03 20:34:00|508.74|503.34|508.73|503.33|508.75|503.35|508.72|503.32|6
1625344450000|2021-07-03 20:34:10|508.68|503.28|508.67|503.27|508.68|503.28|508.67|503.27|4
1625344460000|2021-07-03 20:34:20|508.68|503.28|508.7|503.3|508.7|503.3|508.68|503.28|2
1625344470000|2021-07-03 20:34:30|508.71|503.31|508.71|503.31|508.71|503.31|508.71|503.31|1
1625344480000|2021-07-03 20:34:40|508.7|503.3|508.7|503.3|508.7|503.3|508.7|503.3|1
1625344490000|2021-07-03 20:34:50|508.71|503.31|508.92|503.52|508.92|503.52|508.7|503.3|12
1625344500000|2021-07-03 20:35:00|508.91|503.51|508.82|503.42|508.92|503.52|508.82|503.42|11
1625344510000|2021-07-03 20:35:10|508.83|503.43|508.64|503.24|508.83|503.43|508.64|503.24|14
1625344520000|2021-07-03 20:35:20|508.63|503.23|508.64|503.24|508.64|503.24|508.62|503.22|7
1625344530000|2021-07-03 20:35:30|508.63|503.23|508.68|503.28|508.68|503.28|508.63|503.23|7
1625344540000|2021-07-03 20:35:40|508.71|503.31|508.72|503.32|508.74|503.34|508.7|503.3|17
1625344550000|2021-07-03 20:35:50|508.73|503.33|508.73|503.33|508.74|503.34|508.72|503.32|6
1625344560000|2021-07-03 20:36:00|508.72|503.32|508.73|503.33|508.74|503.34|508.72|503.32|4
1625344570000|2021-07-03 20:36:10|508.74|503.34|508.73|503.33|508.74|503.34|508.72|503.32|8
1625344580000|2021-07-03 20:36:20|508.72|503.32|508.71|503.31|508.72|503.32|508.71|503.31|2
1625344590000|2021-07-03 20:36:30|508.69|503.29|508.75|503.35|508.75|503.35|508.68|503.28|9
1625344600000|2021-07-03 20:36:40|508.74|503.34|508.74|503.34|508.74|503.34|508.74|503.34|1
1625344610000|2021-07-03 20:36:50|508.72|503.32|508.7|503.3|508.72|503.32|508.7|503.3|3
1625344620000|2021-07-03 20:37:00|508.69|503.29|508.72|503.32|508.72|503.32|508.68|503.28|12
1625344630000|2021-07-03 20:37:10|508.71|503.31|508.7|503.3|508.72|503.32|508.7|503.3|4
1625344640000|2021-07-03 20:37:20|508.71|503.31|508.71|503.31|508.71|503.31|508.69|503.29|5
1625344650000|2021-07-03 20:37:30|508.72|503.32|508.71|503.31|508.72|503.32|508.71|503.31|4
1625344660000|2021-07-03 20:37:40|508.72|503.32|508.72|503.32|508.72|503.32|508.71|503.31|7
1625344680000|2021-07-03 20:38:00|508.71|503.31|508.72|503.32|508.72|503.32|508.71|503.31|2
1625344690000|2021-07-03 20:38:10|508.73|503.33|508.72|503.32|508.73|503.33|508.72|503.32|4
1625344730000|2021-07-03 20:38:50|508.71|503.31|508.71|503.31|508.72|503.32|508.71|503.31|3
1625344740000|2021-07-03 20:39:00|508.72|503.32|508.72|503.32|508.72|503.32|508.72|503.32|1
1625344750000|2021-07-03 20:39:10|508.5|503.1|508.44|503.04|508.53|503.13|508.43|503.03|18
1625344760000|2021-07-03 20:39:20|508.47|503.07|508.43|503.03|508.47|503.07|508.43|503.03|5
1625344770000|2021-07-03 20:39:30|508.42|503.02|508.51|503.11|508.53|503.13|508.42|503.02|19
1625344780000|2021-07-03 20:39:40|508.52|503.12|508.49|503.09|508.52|503.12|508.47|503.07|11
1625344790000|2021-07-03 20:39:50|508.52|503.12|508.54|503.14|508.54|503.14|508.52|503.12|3
1625344800000|2021-07-03 20:40:00|508.52|503.12|508.5|503.1|508.52|503.12|508.48|503.08|11
1625344810000|2021-07-03 20:40:10|508.49|503.09|508.45|503.05|508.5|503.1|508.45|503.05|17
1625344820000|2021-07-03 20:40:20|508.46|503.06|508.42|503.02|508.46|503.06|508.42|503.02|7
1625344830000|2021-07-03 20:40:30|508.38|502.98|508.31|502.91|508.39|502.99|508.31|502.91|18
1625344840000|2021-07-03 20:40:40|508.28|502.88|508.23|502.83|508.28|502.88|508.23|502.83|6
1625344850000|2021-07-03 20:40:50|508.22|502.82|508.2|502.8|508.23|502.83|508.2|502.8|7
1625344860000|2021-07-03 20:41:00|508.21|502.81|508.2|502.8|508.21|502.81|508.2|502.8|6
1625344870000|2021-07-03 20:41:10|508.21|502.81|508.22|502.82|508.23|502.83|508.2|502.8|9
1625344880000|2021-07-03 20:41:20|508.25|502.85|508.28|502.88|508.31|502.91|508.25|502.85|13
1625344890000|2021-07-03 20:41:30|508.27|502.87|508.22|502.82|508.28|502.88|508.21|502.81|8
1625344900000|2021-07-03 20:41:40|508.24|502.84|508.24|502.84|508.25|502.85|508.23|502.83|9
1625344910000|2021-07-03 20:41:50|508.23|502.83|508.24|502.84|508.25|502.85|508.23|502.83|4
1625344920000|2021-07-03 20:42:00|508.23|502.83|508.23|502.83|508.24|502.84|508.23|502.83|5
1625344930000|2021-07-03 20:42:10|508.22|502.82|508.29|502.89|508.3|502.9|508.22|502.82|12
1625344940000|2021-07-03 20:42:20|508.27|502.87|508.27|502.87|508.3|502.9|508.26|502.86|9
1625344950000|2021-07-03 20:42:30|508.26|502.86|508.27|502.87|508.27|502.87|508.26|502.86|10
1625344960000|2021-07-03 20:42:40|508.18|502.78|508.2|502.8|508.26|502.86|508.18|502.78|13
1625344970000|2021-07-03 20:42:50|508.26|502.86|508.26|502.86|508.26|502.86|508.25|502.85|3
1625344980000|2021-07-03 20:43:00|508.25|502.85|508.25|502.85|508.25|502.85|508.25|502.85|1
1625344990000|2021-07-03 20:43:10|508.24|502.84|508.19|502.79|508.25|502.85|508.17|502.77|11
1625345000000|2021-07-03 20:43:20|508.18|502.78|508.19|502.79|508.2|502.8|508.18|502.78|5
1625345010000|2021-07-03 20:43:30|508.16|502.76|507.55|502.15|508.16|502.76|507.54|502.14|21
1625345020000|2021-07-03 20:43:40|507.54|502.14|507.46|502.06|507.54|502.14|507.46|502.06|8
1625345030000|2021-07-03 20:43:50|507.47|502.07|507.46|502.06|507.49|502.09|507.46|502.06|7
1625345040000|2021-07-03 20:44:00|507.47|502.07|507.31|501.91|507.47|502.07|507.3|501.9|15
1625345050000|2021-07-03 20:44:10|507.32|501.92|507.31|501.91|507.34|501.94|507.31|501.91|4
1625345060000|2021-07-03 20:44:20|507.39|501.99|507.31|501.91|507.39|501.99|507.31|501.91|9
1625345070000|2021-07-03 20:44:30|507.32|501.92|507.39|501.99|507.39|501.99|507.32|501.92|8
1625345080000|2021-07-03 20:44:40|507.4|502|507.41|502.01|507.42|502.02|507.4|502|3
1625345090000|2021-07-03 20:44:50|507.42|502.02|507.47|502.07|507.48|502.08|507.4|502|10
1625345100000|2021-07-03 20:45:00|507.44|502.04|507.39|501.99|507.44|502.04|507.35|501.95|14
1625345110000|2021-07-03 20:45:10|507.38|501.98|507.37|501.97|507.38|501.98|507.35|501.95|6
1625345120000|2021-07-03 20:45:20|507.36|501.96|507.29|501.89|507.38|501.98|507.27|501.87|14
1625345130000|2021-07-03 20:45:30|507.3|501.9|507.32|501.92|507.33|501.93|507.28|501.88|19
1625345140000|2021-07-03 20:45:40|507.3|501.9|507.28|501.88|507.32|501.92|507.28|501.88|13
1625345150000|2021-07-03 20:45:50|507.29|501.89|507.31|501.91|507.32|501.92|507.27|501.87|20
1625345160000|2021-07-03 20:46:00|507.32|501.92|507.26|501.86|507.32|501.92|507.26|501.86|22
1625345170000|2021-07-03 20:46:10|507.28|501.88|507.27|501.87|507.31|501.91|507.27|501.87|18
1625345180000|2021-07-03 20:46:20|507.28|501.88|507.27|501.87|507.32|501.92|507.26|501.86|23
1625345190000|2021-07-03 20:46:30|507.29|501.89|507.27|501.87|507.29|501.89|507.26|501.86|8
1625345200000|2021-07-03 20:46:40|507.28|501.88|507.29|501.89|507.29|501.89|507.26|501.86|17
1625345210000|2021-07-03 20:46:50|507.26|501.86|507.3|501.9|507.31|501.91|507.26|501.86|17
1625345220000|2021-07-03 20:47:00|507.29|501.89|507.23|501.83|507.3|501.9|507.22|501.82|15
1625345230000|2021-07-03 20:47:10|507.24|501.84|507.21|501.81|507.24|501.84|507.21|501.81|11
1625345240000|2021-07-03 20:47:20|507.22|501.82|507.23|501.83|507.23|501.83|507.2|501.8|13
1625345250000|2021-07-03 20:47:30|507.21|501.81|507.21|501.81|507.21|501.81|507.21|501.81|1
1625345260000|2021-07-03 20:47:40|507.2|501.8|507.25|501.85|507.26|501.86|507.2|501.8|12
1625345270000|2021-07-03 20:47:50|507.24|501.84|507.24|501.84|507.25|501.85|507.23|501.83|10
1625345280000|2021-07-03 20:48:00|507.23|501.83|507.25|501.85|507.26|501.86|507.23|501.83|14
1625345290000|2021-07-03 20:48:10|507.26|501.86|507.25|501.85|507.27|501.87|507.24|501.84|19
1625345300000|2021-07-03 20:48:20|507.26|501.86|507.27|501.87|507.27|501.87|507.25|501.85|9
1625345310000|2021-07-03 20:48:30|507.29|501.89|507.32|501.92|507.32|501.92|507.26|501.86|7
1625345320000|2021-07-03 20:48:40|507.27|501.87|507.26|501.86|507.28|501.88|507.24|501.84|10
1625345330000|2021-07-03 20:48:50|507.27|501.87|507.34|501.94|507.34|501.94|507.26|501.86|6
1625345340000|2021-07-03 20:49:00|507.43|502.03|507.41|502.01|507.53|502.13|507.41|502.01|9
1625345350000|2021-07-03 20:49:10|507.42|502.02|507.42|502.02|507.43|502.03|507.41|502.01|9
1625345360000|2021-07-03 20:49:20|507.41|502.01|507.28|501.88|507.42|502.02|507.28|501.88|20
1625345370000|2021-07-03 20:49:30|507.3|501.9|507.3|501.9|507.3|501.9|507.28|501.88|8
1625345380000|2021-07-03 20:49:40|507.28|501.88|507.29|501.89|507.33|501.93|507.28|501.88|16
1625345390000|2021-07-03 20:49:50|507.3|501.9|507.34|501.94|507.37|501.97|507.28|501.88|18
1625345400000|2021-07-03 20:50:00|507.33|501.93|507.27|501.87|507.33|501.93|507.27|501.87|7
1625345410000|2021-07-03 20:50:10|507.26|501.86|507.25|501.85|507.3|501.9|507.25|501.85|6
1625345420000|2021-07-03 20:50:20|507.28|501.88|507.41|502.01|507.41|502.01|507.25|501.85|10
1625345430000|2021-07-03 20:50:30|507.4|502|507.64|502.24|507.65|502.25|507.39|501.99|15
1625345440000|2021-07-03 20:50:40|507.63|502.23|507.84|502.44|507.84|502.44|507.63|502.23|9
1625345450000|2021-07-03 20:50:50|507.85|502.45|507.91|502.51|507.91|502.51|507.83|502.43|11
1625345460000|2021-07-03 20:51:00|507.92|502.52|508.04|502.64|508.04|502.64|507.92|502.52|6
1625345470000|2021-07-03 20:51:10|508.05|502.65|508.09|502.69|508.09|502.69|508.04|502.64|8
1625345480000|2021-07-03 20:51:20|508.1|502.7|508.12|502.72|508.12|502.72|508.1|502.7|2
1625345490000|2021-07-03 20:51:30|508.13|502.73|508.28|502.88|508.29|502.89|508.13|502.73|9
1625345500000|2021-07-03 20:51:40|508.3|502.9|508.3|502.9|508.3|502.9|508.3|502.9|1
1625345520000|2021-07-03 20:52:00|508.31|502.91|508.3|502.9|508.31|502.91|508.3|502.9|4
1625345530000|2021-07-03 20:52:10|508.31|502.91|508.31|502.91|508.31|502.91|508.3|502.9|3
1625345540000|2021-07-03 20:52:20|508.3|502.9|508.31|502.91|508.31|502.91|508.3|502.9|2
1625345550000|2021-07-03 20:52:30|508.3|502.9|508.3|502.9|508.3|502.9|508.3|502.9|1
1625345560000|2021-07-03 20:52:40|508.31|502.91|508.29|502.89|508.31|502.91|508.28|502.88|7
1625345570000|2021-07-03 20:52:50|508.4|503|508.52|503.12|508.52|503.12|508.4|503|3
1625345590000|2021-07-03 20:53:10|508.54|503.14|508.53|503.13|508.56|503.16|508.53|503.13|6
1625345600000|2021-07-03 20:53:20|508.54|503.14|508.53|503.13|508.55|503.15|508.53|503.13|4
1625345610000|2021-07-03 20:53:30|508.54|503.14|508.54|503.14|508.54|503.14|508.53|503.13|5
1625345620000|2021-07-03 20:53:40|508.53|503.13|508.53|503.13|508.53|503.13|508.53|503.13|1
1625345630000|2021-07-03 20:53:50|508.52|503.12|508.53|503.13|508.53|503.13|508.52|503.12|2
1625345640000|2021-07-03 20:54:00|508.54|503.14|508.4|503|508.54|503.14|508.4|503|13
1625345650000|2021-07-03 20:54:10|508.41|503.01|508.53|503.13|508.53|503.13|508.4|503|11
1625345660000|2021-07-03 20:54:20|508.52|503.12|508.54|503.14|508.54|503.14|508.52|503.12|3
1625345670000|2021-07-03 20:54:30|508.6|503.2|508.71|503.31|508.71|503.31|508.6|503.2|6
1625345680000|2021-07-03 20:54:40|508.7|503.3|508.75|503.35|508.75|503.35|508.7|503.3|3
1625345690000|2021-07-03 20:54:50|508.76|503.36|508.77|503.37|508.77|503.37|508.75|503.35|4
1625345700000|2021-07-03 20:55:00|508.76|503.36|508.76|503.36|508.77|503.37|508.76|503.36|5
1625345710000|2021-07-03 20:55:10|508.77|503.37|508.87|503.47|508.88|503.48|508.77|503.37|6
1625345720000|2021-07-03 20:55:20|508.88|503.48|508.88|503.48|508.88|503.48|508.87|503.47|3
1625345730000|2021-07-03 20:55:30|508.89|503.49|508.87|503.47|508.89|503.49|508.87|503.47|2
1625345740000|2021-07-03 20:55:40|508.89|503.49|509.05|503.65|509.05|503.65|508.89|503.49|8
1625345750000|2021-07-03 20:55:50|509.03|503.63|509.04|503.64|509.06|503.66|509.02|503.62|9
1625345760000|2021-07-03 20:56:00|509.05|503.65|509.05|503.65|509.05|503.65|509.04|503.64|3
1625345770000|2021-07-03 20:56:10|509.06|503.66|509.08|503.68|509.08|503.68|509.06|503.66|2
1625345780000|2021-07-03 20:56:20|509.11|503.71|509.14|503.74|509.14|503.74|509.11|503.71|3
1625345790000|2021-07-03 20:56:30|509.2|503.8|509.2|503.8|509.2|503.8|509.2|503.8|1
1625345810000|2021-07-03 20:56:50|509.21|503.81|509.21|503.81|509.21|503.81|509.2|503.8|5
1625345820000|2021-07-03 20:57:00|509.22|503.82|509.22|503.82|509.22|503.82|509.22|503.82|1
1625345830000|2021-07-03 20:57:10|509.23|503.83|509.25|503.85|509.25|503.85|509.22|503.82|5
1625345840000|2021-07-03 20:57:20|509.26|503.86|509.62|504.22|509.62|504.22|509.25|503.85|14
1625345850000|2021-07-03 20:57:30|509.63|504.23|509.76|504.36|509.78|504.38|509.63|504.23|16
1625345860000|2021-07-03 20:57:40|509.77|504.37|509.87|504.47|509.88|504.48|509.73|504.33|13
1625345870000|2021-07-03 20:57:50|509.88|504.48|509.92|504.52|509.94|504.54|509.88|504.48|12
1625345880000|2021-07-03 20:58:00|509.93|504.53|510.05|504.65|510.05|504.65|509.93|504.53|3
1625345890000|2021-07-03 20:58:10|510.06|504.66|510.06|504.66|510.06|504.66|510.06|504.66|1
1625345900000|2021-07-03 20:58:20|510.03|504.63|510.02|504.62|510.03|504.63|510.01|504.61|6
1625345910000|2021-07-03 20:58:30|510.01|504.61|510.07|504.67|510.07|504.67|510.01|504.61|5
1625345920000|2021-07-03 20:58:40|510.06|504.66|509.87|504.47|510.06|504.66|509.85|504.45|11
1625345930000|2021-07-03 20:58:50|509.88|504.48|509.93|504.53|509.93|504.53|509.84|504.44|13
1625345940000|2021-07-03 20:59:00|509.91|504.51|509.95|504.55|509.95|504.55|509.91|504.51|6
1625345950000|2021-07-03 20:59:10|509.96|504.56|509.99|504.59|509.99|504.59|509.95|504.55|6
1625345960000|2021-07-03 20:59:20|510|504.6|510.11|504.71|510.11|504.71|509.99|504.59|9
1625345970000|2021-07-03 20:59:30|510.07|504.67|510.05|504.65|510.08|504.68|509.93|504.53|21
1625345980000|2021-07-03 20:59:40|510.03|504.63|510.04|504.64|510.06|504.66|510.03|504.63|5
1625345990000|2021-07-03 20:59:50|510.05|504.65|510.04|504.64|510.07|504.67|510.03|504.63|6
1625346000000|2021-07-03 21:00:00|510.03|504.63|509.65|504.25|510.04|504.64|509.62|504.22|22
1625346010000|2021-07-03 21:00:10|509.67|504.27|509.71|504.31|509.71|504.31|509.67|504.27|8
1625346020000|2021-07-03 21:00:20|509.7|504.3|509.56|504.16|509.7|504.3|509.56|504.16|4
1625346030000|2021-07-03 21:00:30|509.51|504.11|509.44|504.04|509.53|504.13|509.44|504.04|11
1625346040000|2021-07-03 21:00:40|509.43|504.03|509.45|504.05|509.45|504.05|509.43|504.03|3
1625346050000|2021-07-03 21:00:50|509.44|504.04|509.42|504.02|509.44|504.04|509.41|504.01|7
1625346060000|2021-07-03 21:01:00|509.37|503.97|509.29|503.89|509.39|503.99|509.28|503.88|11
1625346070000|2021-07-03 21:01:10|509.3|503.9|509.28|503.88|509.3|503.9|509.28|503.88|3
1625346080000|2021-07-03 21:01:20|509.29|503.89|509.29|503.89|509.3|503.9|509.28|503.88|5
1625346090000|2021-07-03 21:01:30|509.28|503.88|509.29|503.89|509.29|503.89|509.28|503.88|2
1625346100000|2021-07-03 21:01:40|509.3|503.9|509.36|503.96|509.36|503.96|509.29|503.89|4
1625346110000|2021-07-03 21:01:50|509.33|503.93|509.33|503.93|509.37|503.97|509.31|503.91|12
1625346120000|2021-07-03 21:02:00|509.36|503.96|509.35|503.95|509.36|503.96|509.35|503.95|2
1625346130000|2021-07-03 21:02:10|509.36|503.96|509.34|503.94|509.36|503.96|509.34|503.94|2
1625346140000|2021-07-03 21:02:20|509.33|503.93|509.34|503.94|509.34|503.94|509.32|503.92|4
1625346150000|2021-07-03 21:02:30|509.39|503.99|509.36|503.96|509.39|503.99|509.35|503.95|3
1625346180000|2021-07-03 21:03:00|509.37|503.97|509.22|503.82|509.37|503.97|509.22|503.82|11
1625346190000|2021-07-03 21:03:10|509.21|503.81|509.21|503.81|509.21|503.81|509.21|503.81|1
1625346200000|2021-07-03 21:03:20|509.17|503.77|509.17|503.77|509.17|503.77|509.17|503.77|1
1625346210000|2021-07-03 21:03:30|509.18|503.78|509.2|503.8|509.2|503.8|509.18|503.78|9
1625346220000|2021-07-03 21:03:40|509.21|503.81|509.2|503.8|509.21|503.81|509.2|503.8|2
1625346230000|2021-07-03 21:03:50|509.21|503.81|509.19|503.79|509.21|503.81|509.19|503.79|3
1625346240000|2021-07-03 21:04:00|509.2|503.8|509.23|503.83|509.24|503.84|509.19|503.79|9
1625346250000|2021-07-03 21:04:10|509.24|503.84|509.23|503.83|509.24|503.84|509.23|503.83|2
1625346260000|2021-07-03 21:04:20|509.24|503.84|509.22|503.82|509.24|503.84|509.22|503.82|5
1625346270000|2021-07-03 21:04:30|509.23|503.83|509.25|503.85|509.25|503.85|509.23|503.83|3
1625346280000|2021-07-03 21:04:40|509.24|503.84|509.24|503.84|509.25|503.85|509.24|503.84|3
1625346310000|2021-07-03 21:05:10|509.26|503.86|509.28|503.88|509.28|503.88|509.24|503.84|7
1625346320000|2021-07-03 21:05:20|509.23|503.83|509.19|503.79|509.23|503.83|509.17|503.77|10
1625346330000|2021-07-03 21:05:30|509.17|503.77|509.17|503.77|509.17|503.77|509.17|503.77|1
1625346350000|2021-07-03 21:05:50|509.16|503.76|509.15|503.75|509.17|503.77|509.14|503.74|9
1625346360000|2021-07-03 21:06:00|509.14|503.74|509.18|503.78|509.18|503.78|509.14|503.74|5
1625346370000|2021-07-03 21:06:10|509.17|503.77|509.16|503.76|509.18|503.78|509.16|503.76|10
1625346380000|2021-07-03 21:06:20|509.17|503.77|509.17|503.77|509.17|503.77|509.16|503.76|3
1625346390000|2021-07-03 21:06:30|509.16|503.76|509.17|503.77|509.17|503.77|509.16|503.76|4
1625346400000|2021-07-03 21:06:40|509.16|503.76|509.17|503.77|509.17|503.77|509.16|503.76|4
1625346410000|2021-07-03 21:06:50|509.16|503.76|509.17|503.77|509.17|503.77|509.16|503.76|2
1625346420000|2021-07-03 21:07:00|509.16|503.76|509.16|503.76|509.17|503.77|509.16|503.76|3
1625346430000|2021-07-03 21:07:10|509.17|503.77|509.17|503.77|509.17|503.77|509.16|503.76|5
1625346440000|2021-07-03 21:07:20|509.16|503.76|509.25|503.85|509.25|503.85|509.16|503.76|12
1625346450000|2021-07-03 21:07:30|509.27|503.87|509.27|503.87|509.27|503.87|509.25|503.85|5
1625346460000|2021-07-03 21:07:40|509.24|503.84|509.28|503.88|509.28|503.88|509.24|503.84|4
1625346470000|2021-07-03 21:07:50|509.27|503.87|509.27|503.87|509.28|503.88|509.27|503.87|11
1625346480000|2021-07-03 21:08:00|509.28|503.88|509.26|503.86|509.28|503.88|509.25|503.85|10
1625346490000|2021-07-03 21:08:10|509.25|503.85|509.26|503.86|509.26|503.86|509.25|503.85|4
1625346500000|2021-07-03 21:08:20|509.25|503.85|509.26|503.86|509.26|503.86|509.24|503.84|7
1625346510000|2021-07-03 21:08:30|509.25|503.85|509.25|503.85|509.26|503.86|509.23|503.83|9
1625346520000|2021-07-03 21:08:40|509.24|503.84|509.24|503.84|509.25|503.85|509.24|503.84|5
1625346530000|2021-07-03 21:08:50|509.25|503.85|509.23|503.83|509.25|503.85|509.21|503.81|8
1625346540000|2021-07-03 21:09:00|509.24|503.84|509.23|503.83|509.24|503.84|509.23|503.83|4
1625346550000|2021-07-03 21:09:10|509.24|503.84|509.23|503.83|509.24|503.84|509.23|503.83|8
1625346560000|2021-07-03 21:09:20|509.24|503.84|509.24|503.84|509.24|503.84|509.23|503.83|11
1625346570000|2021-07-03 21:09:30|509.25|503.85|509.26|503.86|509.26|503.86|509.25|503.85|2
1625346580000|2021-07-03 21:09:40|509.27|503.87|509.26|503.86|509.27|503.87|509.23|503.83|5
1625346590000|2021-07-03 21:09:50|509.25|503.85|509.25|503.85|509.25|503.85|509.25|503.85|1
1625346600000|2021-07-03 21:10:00|509.24|503.84|508.95|503.55|509.25|503.85|508.95|503.55|8
1625346620000|2021-07-03 21:10:20|508.94|503.54|508.5|503.1|508.94|503.54|508.49|503.09|14
1625346630000|2021-07-03 21:10:30|508.49|503.09|508.5|503.1|508.51|503.11|508.47|503.07|13
1625346640000|2021-07-03 21:10:40|508.49|503.09|508.47|503.07|508.5|503.1|508.47|503.07|7
1625346650000|2021-07-03 21:10:50|508.5|503.1|508.49|503.09|508.5|503.1|508.45|503.05|9
1625346660000|2021-07-03 21:11:00|508.48|503.08|508.42|503.02|508.48|503.08|508.42|503.02|2
1625346680000|2021-07-03 21:11:20|508.41|503.01|508.42|503.02|508.42|503.02|508.41|503.01|2
1625346690000|2021-07-03 21:11:30|508.43|503.03|508.47|503.07|508.47|503.07|508.43|503.03|2
1625346700000|2021-07-03 21:11:40|508.45|503.05|508.52|503.12|508.52|503.12|508.45|503.05|5
1625346710000|2021-07-03 21:11:50|508.53|503.13|508.55|503.15|508.55|503.15|508.51|503.11|6
1625346720000|2021-07-03 21:12:00|508.57|503.17|508.57|503.17|508.57|503.17|508.57|503.17|1
1625346730000|2021-07-03 21:12:10|508.58|503.18|508.91|503.51|508.91|503.51|508.58|503.18|16
1625346740000|2021-07-03 21:12:20|508.92|503.52|509.01|503.61|509.01|503.61|508.92|503.52|6
1625346750000|2021-07-03 21:12:30|509.02|503.62|509.14|503.74|509.14|503.74|509.02|503.62|6
1625346760000|2021-07-03 21:12:40|509.16|503.76|509.25|503.85|509.25|503.85|509.16|503.76|9
1625346770000|2021-07-03 21:12:50|509.24|503.84|509.24|503.84|509.24|503.84|509.24|503.84|1
1625346780000|2021-07-03 21:13:00|509.25|503.85|509.13|503.73|509.25|503.85|509.13|503.73|7
1625346790000|2021-07-03 21:13:10|509.14|503.74|509.18|503.78|509.18|503.78|509.14|503.74|4
1625346800000|2021-07-03 21:13:20|509.19|503.79|509.18|503.78|509.19|503.79|509.18|503.78|12
1625346810000|2021-07-03 21:13:30|509.19|503.79|509.19|503.79|509.19|503.79|509.18|503.78|3
1625346820000|2021-07-03 21:13:40|509.18|503.78|509.16|503.76|509.18|503.78|509.14|503.74|7
1625346830000|2021-07-03 21:13:50|509.18|503.78|509.25|503.85|509.26|503.86|509.18|503.78|13
1625346840000|2021-07-03 21:14:00|509.24|503.84|509.23|503.83|509.25|503.85|509.23|503.83|12
1625346850000|2021-07-03 21:14:10|509.24|503.84|509.24|503.84|509.24|503.84|509.24|503.84|1
1625346860000|2021-07-03 21:14:20|509.33|503.93|509.46|504.06|509.46|504.06|509.33|503.93|9
1625346870000|2021-07-03 21:14:30|509.45|504.05|509.44|504.04|509.46|504.06|509.44|504.04|6
1625346880000|2021-07-03 21:14:40|509.43|504.03|509.43|504.03|509.44|504.04|509.39|503.99|9
1625346900000|2021-07-03 21:15:00|509.36|503.96|509.31|503.91|509.36|503.96|509.31|503.91|2
1625346910000|2021-07-03 21:15:10|509.32|503.92|509.31|503.91|509.32|503.92|509.31|503.91|2
1625346920000|2021-07-03 21:15:20|509.32|503.92|509.32|503.92|509.32|503.92|509.32|503.92|1
1625346960000|2021-07-03 21:16:00|509.36|503.96|509.36|503.96|509.36|503.96|509.36|503.96|1
1625346970000|2021-07-03 21:16:10|509.35|503.95|509.36|503.96|509.36|503.96|509.35|503.95|2
1625347000000|2021-07-03 21:16:40|509.35|503.95|509.41|504.01|509.41|504.01|509.35|503.95|7
1625347010000|2021-07-03 21:16:50|509.4|504|509.41|504.01|509.43|504.03|509.4|504|5
1625347020000|2021-07-03 21:17:00|509.43|504.03|509.43|504.03|509.43|504.03|509.43|504.03|1
1625347050000|2021-07-03 21:17:30|509.56|504.16|509.62|504.22|509.62|504.22|509.56|504.16|7
1625347060000|2021-07-03 21:17:40|509.63|504.23|509.78|504.38|509.78|504.38|509.63|504.23|6
1625347070000|2021-07-03 21:17:50|509.79|504.39|509.79|504.39|509.79|504.39|509.78|504.38|3
1625347080000|2021-07-03 21:18:00|509.8|504.4|509.79|504.39|509.8|504.4|509.79|504.39|4
1625347090000|2021-07-03 21:18:10|509.78|504.38|509.79|504.39|509.79|504.39|509.78|504.38|4
1625347100000|2021-07-03 21:18:20|509.75|504.35|509.58|504.18|509.75|504.35|509.55|504.15|21
1625347110000|2021-07-03 21:18:30|509.53|504.13|509.65|504.25|509.65|504.25|509.53|504.13|11
1625347120000|2021-07-03 21:18:40|509.64|504.24|509.63|504.23|509.65|504.25|509.63|504.23|4
1625347130000|2021-07-03 21:18:50|509.65|504.25|509.85|504.45|509.85|504.45|509.63|504.23|15
1625347140000|2021-07-03 21:19:00|509.84|504.44|509.9|504.5|509.91|504.51|509.82|504.42|12
1625347150000|2021-07-03 21:19:10|509.91|504.51|509.9|504.5|509.92|504.52|509.87|504.47|14
1625347160000|2021-07-03 21:19:20|509.89|504.49|509.79|504.39|509.89|504.49|509.68|504.28|16
1625347170000|2021-07-03 21:19:30|509.78|504.38|509.88|504.48|509.88|504.48|509.78|504.38|14
1625347180000|2021-07-03 21:19:40|509.87|504.47|509.88|504.48|509.89|504.49|509.85|504.45|14
1625347190000|2021-07-03 21:19:50|509.89|504.49|509.9|504.5|509.91|504.51|509.88|504.48|13
1625347200000|2021-07-03 21:20:00|509.91|504.51|509.87|504.47|509.91|504.51|509.84|504.44|5
1625347210000|2021-07-03 21:20:10|509.86|504.46|509.86|504.46|509.86|504.46|509.86|504.46|1
1625347220000|2021-07-03 21:20:20|509.87|504.47|509.87|504.47|509.87|504.47|509.87|504.47|1
1625347230000|2021-07-03 21:20:30|509.86|504.46|509.8|504.4|509.87|504.47|509.8|504.4|10
1625347240000|2021-07-03 21:20:40|509.82|504.42|509.82|504.42|509.86|504.46|509.81|504.41|8
1625347250000|2021-07-03 21:20:50|509.8|504.4|509.81|504.41|509.82|504.42|509.8|504.4|6
1625347260000|2021-07-03 21:21:00|509.8|504.4|509.79|504.39|509.81|504.41|509.79|504.39|6
1625347270000|2021-07-03 21:21:10|509.76|504.36|509.73|504.33|509.76|504.36|509.73|504.33|3
1625347280000|2021-07-03 21:21:20|509.74|504.34|509.72|504.32|509.76|504.36|509.72|504.32|9
1625347290000|2021-07-03 21:21:30|509.76|504.36|509.38|503.98|509.76|504.36|509.36|503.96|18
1625347300000|2021-07-03 21:21:40|509.36|503.96|509.38|503.98|509.38|503.98|509.36|503.96|18
1625347310000|2021-07-03 21:21:50|509.36|503.96|509.28|503.88|509.4|504|509.27|503.87|21
1625347320000|2021-07-03 21:22:00|509.27|503.87|509.15|503.75|509.29|503.89|509.15|503.75|4
1625347330000|2021-07-03 21:22:10|509.18|503.78|509.39|503.99|509.4|504|509.12|503.72|18
1625347360000|2021-07-03 21:22:40|509.4|504|509.38|503.98|509.4|504|509.38|503.98|5
1625347370000|2021-07-03 21:22:50|509.39|503.99|509.39|503.99|509.4|504|509.38|503.98|8
1625347380000|2021-07-03 21:23:00|509.4|504|509.41|504.01|509.42|504.02|509.4|504|4
1625347390000|2021-07-03 21:23:10|509.4|504|509.29|503.89|509.4|504|509.28|503.88|7
1625347400000|2021-07-03 21:23:20|509.28|503.88|509.28|503.88|509.28|503.88|509.28|503.88|1
1625347410000|2021-07-03 21:23:30|509.29|503.89|509.28|503.88|509.29|503.89|509.28|503.88|4
1625347420000|2021-07-03 21:23:40|509.22|503.82|509.23|503.83|509.23|503.83|509.22|503.82|4
1625347430000|2021-07-03 21:23:50|509.22|503.82|509.29|503.89|509.32|503.92|509.22|503.82|11
1625347440000|2021-07-03 21:24:00|509.28|503.88|509.27|503.87|509.29|503.89|509.27|503.87|3
1625347450000|2021-07-03 21:24:10|509.26|503.86|509.16|503.76|509.26|503.86|509.16|503.76|3
1625347460000|2021-07-03 21:24:20|509.17|503.77|509.16|503.76|509.17|503.77|509.15|503.75|9
1625347480000|2021-07-03 21:24:40|509.15|503.75|509.15|503.75|509.15|503.75|509.15|503.75|1
1625347500000|2021-07-03 21:25:00|509.16|503.76|509.15|503.75|509.16|503.76|509.15|503.75|8
1625347510000|2021-07-03 21:25:10|509.16|503.76|509.17|503.77|509.18|503.78|509.15|503.75|9
1625347520000|2021-07-03 21:25:20|509.18|503.78|509.17|503.77|509.19|503.79|509.15|503.75|12
1625347530000|2021-07-03 21:25:30|509.15|503.75|509.15|503.75|509.15|503.75|509.15|503.75|1
1625347540000|2021-07-03 21:25:40|509.14|503.74|509.16|503.76|509.17|503.77|509.13|503.73|8
1625347550000|2021-07-03 21:25:50|509.11|503.71|509.11|503.71|509.11|503.71|509.09|503.69|5
1625347560000|2021-07-03 21:26:00|509.1|503.7|509.08|503.68|509.11|503.71|509.08|503.68|9
1625347570000|2021-07-03 21:26:10|509.1|503.7|509.1|503.7|509.11|503.71|509.1|503.7|3
1625347580000|2021-07-03 21:26:20|509.08|503.68|508.8|503.4|509.08|503.68|508.8|503.4|9
1625347590000|2021-07-03 21:26:30|508.76|503.36|508.74|503.34|508.77|503.37|508.74|503.34|4
1625347600000|2021-07-03 21:26:40|508.75|503.35|508.8|503.4|508.8|503.4|508.75|503.35|3
1625347610000|2021-07-03 21:26:50|508.81|503.41|508.81|503.41|508.81|503.41|508.81|503.41|1
1625347620000|2021-07-03 21:27:00|508.82|503.42|508.81|503.41|508.82|503.42|508.8|503.4|4
1625347630000|2021-07-03 21:27:10|508.7|503.3|508.7|503.3|508.71|503.31|508.7|503.3|5
1625347640000|2021-07-03 21:27:20|508.71|503.31|508.71|503.31|508.71|503.31|508.71|503.31|1
1625347650000|2021-07-03 21:27:30|508.7|503.3|508.7|503.3|508.7|503.3|508.7|503.3|1
1625347660000|2021-07-03 21:27:40|508.69|503.29|508.71|503.31|508.71|503.31|508.69|503.29|5
1625347670000|2021-07-03 21:27:50|508.69|503.29|508.69|503.29|508.69|503.29|508.69|503.29|1
1625347680000|2021-07-03 21:28:00|508.7|503.3|508.7|503.3|508.71|503.31|508.7|503.3|3
1625347690000|2021-07-03 21:28:10|508.71|503.31|508.7|503.3|508.72|503.32|508.7|503.3|6
1625347730000|2021-07-03 21:28:50|508.71|503.31|508.7|503.3|508.71|503.31|508.7|503.3|2
1625347740000|2021-07-03 21:29:00|508.72|503.32|508.69|503.29|508.72|503.32|508.69|503.29|3
1625347750000|2021-07-03 21:29:10|508.7|503.3|508.69|503.29|508.7|503.3|508.69|503.29|4
1625347760000|2021-07-03 21:29:20|508.71|503.31|508.88|503.48|508.91|503.51|508.71|503.31|11
1625347770000|2021-07-03 21:29:30|508.87|503.47|508.87|503.47|508.91|503.51|508.87|503.47|4
1625347780000|2021-07-03 21:29:40|508.9|503.5|508.9|503.5|508.9|503.5|508.89|503.49|3
1625347800000|2021-07-03 21:30:00|508.89|503.49|508.88|503.48|508.9|503.5|508.88|503.48|4
1625347810000|2021-07-03 21:30:10|508.9|503.5|508.99|503.59|508.99|503.59|508.88|503.48|15
1625347820000|2021-07-03 21:30:20|508.98|503.58|508.98|503.58|509.02|503.62|508.98|503.58|5
1625347830000|2021-07-03 21:30:30|509|503.6|509|503.6|509|503.6|509|503.6|1
1625347850000|2021-07-03 21:30:50|508.98|503.58|508.99|503.59|508.99|503.59|508.98|503.58|2
1625347860000|2021-07-03 21:31:00|508.98|503.58|509|503.6|509.02|503.62|508.97|503.57|6
1625347870000|2021-07-03 21:31:10|509.02|503.62|509.12|503.72|509.12|503.72|509.02|503.62|4
1625347880000|2021-07-03 21:31:20|509.13|503.73|509.12|503.72|509.13|503.73|509.12|503.72|2
1625347890000|2021-07-03 21:31:30|509.11|503.71|509.12|503.72|509.12|503.72|509.11|503.71|2
1625347900000|2021-07-03 21:31:40|509.13|503.73|509.14|503.74|509.14|503.74|509.13|503.73|8
1625347910000|2021-07-03 21:31:50|509.15|503.75|509.17|503.77|509.17|503.77|509.14|503.74|4
1625347920000|2021-07-03 21:32:00|509.16|503.76|509.16|503.76|509.18|503.78|509.16|503.76|4
1625347930000|2021-07-03 21:32:10|509.15|503.75|509.34|503.94|509.34|503.94|509.15|503.75|7
1625347940000|2021-07-03 21:32:20|509.35|503.95|509.34|503.94|509.35|503.95|509.34|503.94|2
1625347960000|2021-07-03 21:32:40|509.35|503.95|509.34|503.94|509.35|503.95|509.34|503.94|2
1625347970000|2021-07-03 21:32:50|509.33|503.93|509.39|503.99|509.39|503.99|509.33|503.93|10
1625347980000|2021-07-03 21:33:00|509.4|504|509.4|504|509.4|504|509.39|503.99|3
1625347990000|2021-07-03 21:33:10|509.41|504.01|509.42|504.02|509.42|504.02|509.41|504.01|4
1625348000000|2021-07-03 21:33:20|509.43|504.03|509.43|504.03|509.43|504.03|509.43|504.03|1
1625348010000|2021-07-03 21:33:30|509.45|504.05|509.56|504.16|509.56|504.16|509.44|504.04|10
1625348020000|2021-07-03 21:33:40|509.57|504.17|509.57|504.17|509.61|504.21|509.57|504.17|8
1625348030000|2021-07-03 21:33:50|509.56|504.16|509.55|504.15|509.56|504.16|509.55|504.15|4
1625348040000|2021-07-03 21:34:00|509.56|504.16|509.56|504.16|509.56|504.16|509.56|504.16|1
1625348060000|2021-07-03 21:34:20|509.55|504.15|509.56|504.16|509.56|504.16|509.55|504.15|2
1625348070000|2021-07-03 21:34:30|509.54|504.14|509.52|504.12|509.55|504.15|509.52|504.12|7
1625348080000|2021-07-03 21:34:40|509.51|504.11|509.46|504.06|509.52|504.12|509.46|504.06|5
1625348090000|2021-07-03 21:34:50|509.48|504.08|509.38|503.98|509.48|504.08|509.38|503.98|9
1625348100000|2021-07-03 21:35:00|509.42|504.02|509.38|503.98|509.42|504.02|509.38|503.98|2
1625348110000|2021-07-03 21:35:10|509.35|503.95|509.36|503.96|509.37|503.97|509.35|503.95|3
1625348120000|2021-07-03 21:35:20|509.32|503.92|509.27|503.87|509.32|503.92|509.27|503.87|2
1625348130000|2021-07-03 21:35:30|509.26|503.86|509.26|503.86|509.26|503.86|509.26|503.86|1
1625348150000|2021-07-03 21:35:50|509.25|503.85|509.18|503.78|509.25|503.85|509.18|503.78|5
1625348160000|2021-07-03 21:36:00|509.17|503.77|509.17|503.77|509.18|503.78|509.17|503.77|5
1625348170000|2021-07-03 21:36:10|509.16|503.76|509.17|503.77|509.17|503.77|509.16|503.76|2
1625348180000|2021-07-03 21:36:20|509.16|503.76|509.13|503.73|509.17|503.77|509.13|503.73|5
1625348190000|2021-07-03 21:36:30|509.12|503.72|509.12|503.72|509.12|503.72|509.1|503.7|3
1625348200000|2021-07-03 21:36:40|509.11|503.71|509.11|503.71|509.12|503.72|509.1|503.7|5
1625348210000|2021-07-03 21:36:50|509.1|503.7|509.09|503.69|509.11|503.71|509.09|503.69|6
1625348220000|2021-07-03 21:37:00|509.08|503.68|509.11|503.71|509.11|503.71|509.08|503.68|8
1625348230000|2021-07-03 21:37:10|509.09|503.69|509.11|503.71|509.11|503.71|509.09|503.69|2
1625348240000|2021-07-03 21:37:20|509.09|503.69|509.12|503.72|509.12|503.72|509.09|503.69|2
1625348250000|2021-07-03 21:37:30|509.11|503.71|509.11|503.71|509.12|503.72|509.09|503.69|5
1625348290000|2021-07-03 21:38:10|509.1|503.7|509.09|503.69|509.1|503.7|509.08|503.68|6
1625348300000|2021-07-03 21:38:20|509.1|503.7|509.11|503.71|509.15|503.75|509.09|503.69|5
1625348310000|2021-07-03 21:38:30|509.12|503.72|509.12|503.72|509.12|503.72|509.12|503.72|1
1625348330000|2021-07-03 21:38:50|509.11|503.71|509.11|503.71|509.11|503.71|509.11|503.71|1
1625348340000|2021-07-03 21:39:00|509.1|503.7|509.1|503.7|509.1|503.7|509.1|503.7|1
1625348380000|2021-07-03 21:39:40|509.12|503.72|509.12|503.72|509.12|503.72|509.12|503.72|1
1625348390000|2021-07-03 21:39:50|509.13|503.73|509.13|503.73|509.13|503.73|509.13|503.73|1
1625348410000|2021-07-03 21:40:10|509.12|503.72|509.13|503.73|509.13|503.73|509.12|503.72|2
1625348420000|2021-07-03 21:40:20|509.17|503.77|509.17|503.77|509.17|503.77|509.17|503.77|1
1625348430000|2021-07-03 21:40:30|509.13|503.73|509.13|503.73|509.14|503.74|509.13|503.73|5
1625348440000|2021-07-03 21:40:40|509.11|503.71|509.13|503.73|509.13|503.73|509.1|503.7|6
1625348470000|2021-07-03 21:41:10|509.12|503.72|509.09|503.69|509.12|503.72|509.09|503.69|6
1625348480000|2021-07-03 21:41:20|509.05|503.65|509.06|503.66|509.06|503.66|509.05|503.65|2
1625348490000|2021-07-03 21:41:30|509.07|503.67|509.05|503.65|509.07|503.67|509.05|503.65|2
1625348500000|2021-07-03 21:41:40|509.06|503.66|509.06|503.66|509.06|503.66|509.06|503.66|1
1625348520000|2021-07-03 21:42:00|509.09|503.69|509.1|503.7|509.1|503.7|509.09|503.69|2
1625348530000|2021-07-03 21:42:10|509.09|503.69|509.07|503.67|509.13|503.73|509.07|503.67|10
1625348540000|2021-07-03 21:42:20|509.09|503.69|509.09|503.69|509.09|503.69|509.07|503.67|9
1625348550000|2021-07-03 21:42:30|509.07|503.67|509.09|503.69|509.09|503.69|509.07|503.67|10
1625348560000|2021-07-03 21:42:40|509.07|503.67|509.09|503.69|509.09|503.69|509.07|503.67|8
1625348570000|2021-07-03 21:42:50|509.07|503.67|509.09|503.69|509.09|503.69|509.07|503.67|8
1625348580000|2021-07-03 21:43:00|509.06|503.66|508.79|503.39|509.09|503.69|508.78|503.38|13
1625348590000|2021-07-03 21:43:10|508.8|503.4|508.79|503.39|508.8|503.4|508.74|503.34|26
1625348600000|2021-07-03 21:43:20|508.81|503.41|509.15|503.75|509.16|503.76|508.81|503.41|19
1625348610000|2021-07-03 21:43:30|509.16|503.76|509.29|503.89|509.29|503.89|509.15|503.75|7
1625348620000|2021-07-03 21:43:40|509.32|503.92|509.33|503.93|509.33|503.93|509.32|503.92|2
1625348630000|2021-07-03 21:43:50|509.28|503.88|509.24|503.84|509.3|503.9|509.23|503.83|10
1625348640000|2021-07-03 21:44:00|509.23|503.83|509.37|503.97|509.37|503.97|509.23|503.83|6
1625348650000|2021-07-03 21:44:10|509.38|503.98|509.53|504.13|509.59|504.19|509.38|503.98|16
1625348660000|2021-07-03 21:44:20|509.52|504.12|509.31|503.91|509.52|504.12|509.3|503.9|17
1625348670000|2021-07-03 21:44:30|509.28|503.88|509.47|504.07|509.47|504.07|509.27|503.87|14
1625348680000|2021-07-03 21:44:40|509.48|504.08|509.43|504.03|509.49|504.09|509.43|504.03|7
1625348690000|2021-07-03 21:44:50|509.5|504.1|509.5|504.1|509.5|504.1|509.49|504.09|5
1625348700000|2021-07-03 21:45:00|509.52|504.12|509.54|504.14|509.54|504.14|509.52|504.12|3
1625348710000|2021-07-03 21:45:10|509.53|504.13|509.44|504.04|509.53|504.13|509.44|504.04|8
1625348720000|2021-07-03 21:45:20|509.43|504.03|509.47|504.07|509.47|504.07|509.41|504.01|9
1625348730000|2021-07-03 21:45:30|509.48|504.08|509.5|504.1|509.55|504.15|509.47|504.07|14
1625348740000|2021-07-03 21:45:40|509.51|504.11|509.47|504.07|510.05|504.65|509.43|504.03|22
1625348750000|2021-07-03 21:45:50|509.46|504.06|509.44|504.04|509.63|504.23|509.43|504.03|24
1625348760000|2021-07-03 21:46:00|509.41|504.01|509.38|503.98|509.43|504.03|509.36|503.96|6
1625348770000|2021-07-03 21:46:10|509.37|503.97|509.24|503.84|509.58|504.18|509.19|503.79|18
1625348780000|2021-07-03 21:46:20|509.21|503.81|509.37|503.97|509.37|503.97|509.21|503.81|15
1625348790000|2021-07-03 21:46:30|509.36|503.96|509.79|504.39|509.79|504.39|509.36|503.96|14
1625348800000|2021-07-03 21:46:40|509.8|504.4|509.76|504.36|509.82|504.42|509.74|504.34|10
1625348810000|2021-07-03 21:46:50|509.77|504.37|509.84|504.44|509.85|504.45|509.76|504.36|8
1625348820000|2021-07-03 21:47:00|509.85|504.45|510.01|504.61|510.01|504.61|509.83|504.43|15
1625348840000|2021-07-03 21:47:20|510.02|504.62|510.02|504.62|510.02|504.62|509.98|504.58|7
1625348850000|2021-07-03 21:47:30|510.01|504.61|510.04|504.64|510.04|504.64|510.01|504.61|3
1625348860000|2021-07-03 21:47:40|510.05|504.65|509.98|504.58|510.1|504.7|509.95|504.55|13
1625348870000|2021-07-03 21:47:50|510|504.6|510.03|504.63|510.04|504.64|509.99|504.59|9
1625348880000|2021-07-03 21:48:00|510.02|504.62|510.01|504.61|510.02|504.62|510|504.6|4
1625348890000|2021-07-03 21:48:10|510|504.6|510|504.6|510|504.6|510|504.6|1
1625348900000|2021-07-03 21:48:20|509.99|504.59|510.01|504.61|510.01|504.61|509.98|504.58|6
1625348910000|2021-07-03 21:48:30|510.03|504.63|510.1|504.7|510.12|504.72|510.03|504.63|12
1625348920000|2021-07-03 21:48:40|510.09|504.69|510.02|504.62|510.09|504.69|509.99|504.59|8
1625348940000|2021-07-03 21:49:00|510.03|504.63|510.04|504.64|510.04|504.64|510.03|504.63|2
1625348950000|2021-07-03 21:49:10|510.02|504.62|510.01|504.61|510.03|504.63|510.01|504.61|6
1625348960000|2021-07-03 21:49:20|510|504.6|509.99|504.59|510|504.6|509.99|504.59|2
1625348970000|2021-07-03 21:49:30|510|504.6|510.06|504.66|510.06|504.66|510|504.6|7
1625348980000|2021-07-03 21:49:40|510.05|504.65|510.14|504.74|510.14|504.74|510.05|504.65|8
1625348990000|2021-07-03 21:49:50|510.21|504.81|510.05|504.65|510.21|504.81|509.91|504.51|9
1625349000000|2021-07-03 21:50:00|510.04|504.64|510.26|504.86|510.28|504.88|510.04|504.64|16
1625349010000|2021-07-03 21:50:10|510.27|504.87|510.34|504.94|510.34|504.94|510.27|504.87|11
1625349020000|2021-07-03 21:50:20|510.35|504.95|510.45|505.05|510.45|505.05|510.35|504.95|7
1625349030000|2021-07-03 21:50:30|510.47|505.07|510.56|505.16|510.56|505.16|510.46|505.06|8
1625349040000|2021-07-03 21:50:40|510.57|505.17|510.6|505.2|510.65|505.25|510.44|505.04|15
1625349050000|2021-07-03 21:50:50|510.62|505.22|510.61|505.21|510.64|505.24|510.57|505.17|11
1625349060000|2021-07-03 21:51:00|510.62|505.22|510.69|505.29|510.71|505.31|510.62|505.22|7
1625349070000|2021-07-03 21:51:10|510.68|505.28|510.67|505.27|510.68|505.28|510.67|505.27|2
1625349080000|2021-07-03 21:51:20|510.73|505.33|510.77|505.37|510.88|505.48|510.6|505.2|12
1625349090000|2021-07-03 21:51:30|510.78|505.38|510.82|505.42|510.85|505.45|510.78|505.38|7
1625349100000|2021-07-03 21:51:40|510.85|505.45|510.87|505.47|510.87|505.47|510.82|505.42|5
1625349110000|2021-07-03 21:51:50|510.89|505.49|510.99|505.59|510.99|505.59|510.89|505.49|7
1625349120000|2021-07-03 21:52:00|511.01|505.61|510.96|505.56|511.02|505.62|510.96|505.56|6
1625349130000|2021-07-03 21:52:10|510.97|505.57|511.04|505.64|511.04|505.64|510.97|505.57|2
1625349140000|2021-07-03 21:52:20|511.05|505.65|511.16|505.76|511.16|505.76|511.05|505.65|8
1625349150000|2021-07-03 21:52:30|511.15|505.75|511.14|505.74|511.15|505.75|511.14|505.74|4
1625349160000|2021-07-03 21:52:40|511.12|505.72|511.1|505.7|511.14|505.74|511.1|505.7|7
1625349170000|2021-07-03 21:52:50|511.11|505.71|511.22|505.82|511.22|505.82|511.11|505.71|2
1625349180000|2021-07-03 21:53:00|511.23|505.83|510.68|505.28|511.23|505.83|510.35|504.95|23
1625349190000|2021-07-03 21:53:10|510.69|505.29|510.82|505.42|510.82|505.42|510.67|505.27|14
1625349200000|2021-07-03 21:53:20|510.83|505.43|511.16|505.76|511.18|505.78|510.83|505.43|18
1625349210000|2021-07-03 21:53:30|511.12|505.72|511.1|505.7|511.17|505.77|511.1|505.7|12
1625349220000|2021-07-03 21:53:40|511.16|505.76|511.1|505.7|511.16|505.76|511.1|505.7|5
1625349230000|2021-07-03 21:53:50|511.09|505.69|511.21|505.81|511.23|505.83|511.08|505.68|13
1625349240000|2021-07-03 21:54:00|511.2|505.8|511.2|505.8|511.23|505.83|511.2|505.8|10
1625349250000|2021-07-03 21:54:10|511.21|505.81|511.12|505.72|511.21|505.81|511.09|505.69|5
1625349260000|2021-07-03 21:54:20|511.13|505.73|510.78|505.38|511.21|505.81|510.74|505.34|21
1625349270000|2021-07-03 21:54:30|510.77|505.37|510.78|505.38|510.86|505.46|510.77|505.37|18
1625349280000|2021-07-03 21:54:40|510.77|505.37|510.79|505.39|510.86|505.46|510.73|505.33|21
1625349290000|2021-07-03 21:54:50|510.8|505.4|511.04|505.64|511.04|505.64|510.78|505.38|14
1625349300000|2021-07-03 21:55:00|511.03|505.63|510.62|505.22|511.03|505.63|510.61|505.21|23
1625349310000|2021-07-03 21:55:10|510.64|505.24|510.92|505.52|510.92|505.52|510.64|505.24|18
1625349320000|2021-07-03 21:55:20|510.91|505.51|510.79|505.39|510.92|505.52|510.79|505.39|8
1625349330000|2021-07-03 21:55:30|510.68|505.28|509.99|504.59|510.68|505.28|509.99|504.59|33
1625349340000|2021-07-03 21:55:40|510.1|504.7|509.88|504.48|510.1|504.7|509.55|504.15|30
1625349350000|2021-07-03 21:55:50|509.9|504.5|509.73|504.33|509.9|504.5|509.73|504.33|15
1625349360000|2021-07-03 21:56:00|509.72|504.32|509.74|504.34|509.82|504.42|509.56|504.16|16
1625349370000|2021-07-03 21:56:10|509.72|504.32|509.44|504.04|509.83|504.43|509.44|504.04|25
1625349380000|2021-07-03 21:56:20|509.53|504.13|508.93|503.53|509.53|504.13|508.93|503.53|31
1625349390000|2021-07-03 21:56:30|509.09|503.69|508.39|502.99|509.09|503.69|508.38|502.98|38
1625349400000|2021-07-03 21:56:40|508.54|503.14|508.42|503.02|508.66|503.26|508.36|502.96|32
1625349410000|2021-07-03 21:56:50|508.64|503.24|508.5|503.1|508.75|503.35|508.27|502.87|29
1625349420000|2021-07-03 21:57:00|508.49|503.09|507.76|502.36|508.49|503.09|507.76|502.36|31
1625349430000|2021-07-03 21:57:10|507.74|502.34|507.64|502.24|507.93|502.53|507.62|502.22|27
1625349440000|2021-07-03 21:57:20|507.62|502.22|507.33|501.93|507.72|502.32|507.33|501.93|34
1625349450000|2021-07-03 21:57:30|507.35|501.95|506.96|501.56|507.35|501.95|506.56|501.16|36
1625349460000|2021-07-03 21:57:40|506.65|501.25|506.72|501.32|506.94|501.54|506.59|501.19|31
1625349470000|2021-07-03 21:57:50|506.71|501.31|506.4|501|506.72|501.32|506.15|500.75|25
1625349480000|2021-07-03 21:58:00|506.39|500.99|506.39|500.99|506.45|501.05|506.28|500.88|21
1625349490000|2021-07-03 21:58:10|506.38|500.98|506.69|501.29|506.72|501.32|506.14|500.74|28
1625349500000|2021-07-03 21:58:20|506.35|500.95|506.18|500.78|506.66|501.26|506.15|500.75|23
1625349510000|2021-07-03 21:58:30|506.19|500.79|506.08|500.68|506.19|500.79|506.08|500.68|21
1625349520000|2021-07-03 21:58:40|506.1|500.7|505.99|500.59|506.14|500.74|505.8|500.4|23
1625349530000|2021-07-03 21:58:50|505.8|500.4|505.8|500.4|506.06|500.66|505.62|500.22|27
1625349540000|2021-07-03 21:59:00|505.62|500.22|505.03|499.63|505.77|500.37|505.03|499.63|29
1625349550000|2021-07-03 21:59:10|505.01|499.61|504.77|499.37|505.1|499.7|504.71|499.31|27
1625349560000|2021-07-03 21:59:20|504.78|499.38|505.14|499.74|505.25|499.85|504.78|499.38|31
1625349570000|2021-07-03 21:59:30|505.26|499.86|504.43|499.03|505.26|499.86|504.43|499.03|33
1625349580000|2021-07-03 21:59:40|504.35|498.95|503.9|498.5|504.38|498.98|503.62|498.22|38
1625349590000|2021-07-03 21:59:50|503.87|498.47|503.58|498.18|503.96|498.56|503.57|498.17|31
1625349600000|2021-07-03 22:00:00|503.57|498.17|503.84|498.44|503.87|498.47|503.52|498.12|35
1625349610000|2021-07-03 22:00:10|503.87|498.47|504.26|498.86|504.26|498.86|503.83|498.43|30
1625349620000|2021-07-03 22:00:20|504.2|498.8|503.74|498.34|504.2|498.8|503.68|498.28|30
1625349630000|2021-07-03 22:00:30|503.75|498.35|503.82|498.42|503.83|498.43|503.7|498.3|19
1625349640000|2021-07-03 22:00:40|503.85|498.45|503.86|498.46|503.92|498.52|503.62|498.22|21
1625349650000|2021-07-03 22:00:50|503.85|498.45|503.93|498.53|503.94|498.54|503.7|498.3|17
1625349660000|2021-07-03 22:01:00|503.92|498.52|504.2|498.8|504.2|498.8|503.84|498.44|23
1625349670000|2021-07-03 22:01:10|504.19|498.79|504.18|498.78|504.19|498.79|504.04|498.64|17
1625349680000|2021-07-03 22:01:20|504.16|498.76|503.97|498.57|504.19|498.79|503.93|498.53|15
1625349690000|2021-07-03 22:01:30|503.93|498.53|503.61|498.21|504.04|498.64|503.61|498.21|29
1625349700000|2021-07-03 22:01:40|503.63|498.23|503.67|498.27|503.7|498.3|503.61|498.21|15
1625349710000|2021-07-03 22:01:50|503.69|498.29|503.69|498.29|503.76|498.36|503.66|498.26|11
1625349720000|2021-07-03 22:02:00|503.68|498.28|503.58|498.18|503.68|498.28|503.58|498.18|13
1625349730000|2021-07-03 22:02:10|503.57|498.17|503.55|498.15|503.59|498.19|503.3|497.9|16
1625349740000|2021-07-03 22:02:20|503.54|498.14|503.69|498.29|503.69|498.29|503.54|498.14|12
1625349750000|2021-07-03 22:02:30|503.72|498.32|503.93|498.53|503.93|498.53|503.48|498.08|17
1625349760000|2021-07-03 22:02:40|503.92|498.52|503.91|498.51|503.94|498.54|503.88|498.48|13
1625349770000|2021-07-03 22:02:50|503.9|498.5|503.9|498.5|503.91|498.51|503.87|498.47|11
1625349780000|2021-07-03 22:03:00|503.92|498.52|504.06|498.66|504.11|498.71|503.89|498.49|21
1625349790000|2021-07-03 22:03:10|504.05|498.65|504.08|498.68|504.08|498.68|504.05|498.65|4
1625349800000|2021-07-03 22:03:20|504.07|498.67|503.94|498.54|504.08|498.68|503.79|498.39|11
1625349810000|2021-07-03 22:03:30|503.95|498.55|503.88|498.48|503.96|498.56|503.8|498.4|13
1625349820000|2021-07-03 22:03:40|503.89|498.49|503.67|498.27|503.89|498.49|503.63|498.23|13
1625349830000|2021-07-03 22:03:50|503.71|498.31|503.96|498.56|503.96|498.56|503.71|498.31|19
1625349840000|2021-07-03 22:04:00|503.92|498.52|503.96|498.56|503.97|498.57|503.92|498.52|9
1625349850000|2021-07-03 22:04:10|503.95|498.55|503.97|498.57|503.99|498.59|503.95|498.55|14
1625349860000|2021-07-03 22:04:20|504|498.6|504|498.6|504.01|498.61|503.97|498.57|11
1625349870000|2021-07-03 22:04:30|503.99|498.59|503.96|498.56|504.01|498.61|503.96|498.56|10
1625349880000|2021-07-03 22:04:40|503.98|498.58|503.96|498.56|503.98|498.58|503.92|498.52|15
1625349890000|2021-07-03 22:04:50|503.95|498.55|503.99|498.59|503.99|498.59|503.95|498.55|9
1625349900000|2021-07-03 22:05:00|503.98|498.58|503.59|498.19|503.99|498.59|503.59|498.19|29
1625349910000|2021-07-03 22:05:10|503.63|498.23|503.57|498.17|503.63|498.23|503.54|498.14|26
1625349920000|2021-07-03 22:05:20|503.55|498.15|503.24|497.84|503.56|498.16|503.19|497.79|19
1625349930000|2021-07-03 22:05:30|503.22|497.82|503.77|498.37|503.77|498.37|503.1|497.7|21
1625349940000|2021-07-03 22:05:40|503.88|498.48|504.05|498.65|504.07|498.67|503.81|498.41|23
1625349950000|2021-07-03 22:05:50|504.06|498.66|504.04|498.64|504.08|498.68|504.04|498.64|6
1625349960000|2021-07-03 22:06:00|503.97|498.57|503.7|498.3|504.02|498.62|503.66|498.26|18
1625349970000|2021-07-03 22:06:10|503.69|498.29|503.86|498.46|503.87|498.47|503.69|498.29|16
1625349990000|2021-07-03 22:06:30|503.87|498.47|503.78|498.38|503.88|498.48|503.61|498.21|9
1625350000000|2021-07-03 22:06:40|503.83|498.43|503.81|498.41|503.83|498.43|503.75|498.35|11
1625350010000|2021-07-03 22:06:50|503.82|498.42|503.35|497.95|503.82|498.42|503.34|497.94|23
1625350020000|2021-07-03 22:07:00|503.39|497.99|503.44|498.04|503.57|498.17|503.38|497.98|15
1625350030000|2021-07-03 22:07:10|503.43|498.03|503.17|497.77|503.43|498.03|503.1|497.7|19
1625350040000|2021-07-03 22:07:20|503.2|497.8|503.21|497.81|503.27|497.87|503.15|497.75|29
1625350050000|2021-07-03 22:07:30|503.19|497.79|502.84|497.44|503.22|497.82|502.84|497.44|18
1625350060000|2021-07-03 22:07:40|502.91|497.51|502.74|497.34|502.93|497.53|502.59|497.19|29
1625350070000|2021-07-03 22:07:50|502.75|497.35|502.71|497.31|502.77|497.37|502.71|497.31|17
1625350080000|2021-07-03 22:08:00|502.72|497.32|502.77|497.37|502.77|497.37|502.69|497.29|12
1625350090000|2021-07-03 22:08:10|502.74|497.34|502.7|497.3|502.74|497.34|502.64|497.24|15
1625350100000|2021-07-03 22:08:20|502.69|497.29|502.72|497.32|502.79|497.39|502.69|497.29|12
1625350110000|2021-07-03 22:08:30|502.7|497.3|502.7|497.3|502.73|497.33|502.51|497.11|10
1625350120000|2021-07-03 22:08:40|502.71|497.31|502.7|497.3|502.72|497.32|502.7|497.3|7
1625350130000|2021-07-03 22:08:50|502.71|497.31|502.7|497.3|502.72|497.32|502.7|497.3|4
1625350140000|2021-07-03 22:09:00|502.71|497.31|502.64|497.24|502.71|497.31|502.62|497.22|15
1625350150000|2021-07-03 22:09:10|502.7|497.3|502.73|497.33|502.73|497.33|502.68|497.28|9
1625350160000|2021-07-03 22:09:20|502.71|497.31|502.71|497.31|502.71|497.31|502.71|497.31|1
1625350170000|2021-07-03 22:09:30|502.8|497.4|502.88|497.48|503.02|497.62|502.8|497.4|15
1625350180000|2021-07-03 22:09:40|502.9|497.5|502.95|497.55|502.95|497.55|502.86|497.46|11
1625350190000|2021-07-03 22:09:50|502.96|497.56|502.62|497.22|502.96|497.56|502.53|497.13|25
1625350200000|2021-07-03 22:10:00|502.63|497.23|503.06|497.66|503.16|497.76|502.63|497.23|23
1625350210000|2021-07-03 22:10:10|503.05|497.65|502.92|497.52|503.06|497.66|502.73|497.33|28
1625350220000|2021-07-03 22:10:20|502.91|497.51|502.88|497.48|502.94|497.54|502.68|497.28|18
1625350230000|2021-07-03 22:10:30|502.89|497.49|502.93|497.53|502.93|497.53|502.87|497.47|9
1625350240000|2021-07-03 22:10:40|502.94|497.54|503.09|497.69|503.25|497.85|502.94|497.54|20
1625350250000|2021-07-03 22:10:50|503.1|497.7|503.13|497.73|503.18|497.78|503.09|497.69|16
1625350260000|2021-07-03 22:11:00|503.14|497.74|503.15|497.75|503.15|497.75|503.11|497.71|15
1625350270000|2021-07-03 22:11:10|503.14|497.74|503.27|497.87|503.46|498.06|503.13|497.73|26
1625350280000|2021-07-03 22:11:20|503.25|497.85|503.24|497.84|503.26|497.86|503.23|497.83|15
1625350290000|2021-07-03 22:11:30|503.23|497.83|503.3|497.9|503.31|497.91|503.22|497.82|14
1625350300000|2021-07-03 22:11:40|503.31|497.91|503.33|497.93|503.34|497.94|503.31|497.91|11
1625350310000|2021-07-03 22:11:50|503.34|497.94|503.31|497.91|503.34|497.94|503.28|497.88|16
1625350320000|2021-07-03 22:12:00|503.32|497.92|503.24|497.84|503.35|497.95|503.24|497.84|19
1625350330000|2021-07-03 22:12:10|503.25|497.85|503.29|497.89|503.3|497.9|503.23|497.83|17
1625350340000|2021-07-03 22:12:20|503.3|497.9|503.32|497.92|503.32|497.92|503.27|497.87|16
1625350350000|2021-07-03 22:12:30|503.3|497.9|503.38|497.98|503.38|497.98|503.29|497.89|15
1625350360000|2021-07-03 22:12:40|503.43|498.03|503.81|498.41|503.83|498.43|503.43|498.03|25
1625350370000|2021-07-03 22:12:50|503.79|498.39|503.76|498.36|503.79|498.39|503.76|498.36|11
1625350380000|2021-07-03 22:13:00|503.77|498.37|503.79|498.39|503.94|498.54|503.76|498.36|23
1625350390000|2021-07-03 22:13:10|503.81|498.41|503.89|498.49|503.92|498.52|503.81|498.41|21
1625350400000|2021-07-03 22:13:20|503.9|498.5|503.78|498.38|503.9|498.5|503.77|498.37|18
1625350410000|2021-07-03 22:13:30|503.81|498.41|503.86|498.46|503.86|498.46|503.77|498.37|9
1625350420000|2021-07-03 22:13:40|503.87|498.47|503.96|498.56|503.97|498.57|503.86|498.46|17
1625350430000|2021-07-03 22:13:50|503.97|498.57|503.95|498.55|503.97|498.57|503.95|498.55|7
1625350440000|2021-07-03 22:14:00|503.96|498.56|503.78|498.38|503.96|498.56|503.78|498.38|14
1625350450000|2021-07-03 22:14:10|503.77|498.37|503.78|498.38|503.78|498.38|503.7|498.3|17
1625350460000|2021-07-03 22:14:20|503.76|498.36|503.76|498.36|503.8|498.4|503.76|498.36|13
1625350470000|2021-07-03 22:14:30|503.77|498.37|503.78|498.38|503.79|498.39|503.74|498.34|15
1625350480000|2021-07-03 22:14:40|503.8|498.4|503.78|498.38|503.8|498.4|503.78|498.38|6
1625350490000|2021-07-03 22:14:50|503.79|498.39|503.8|498.4|503.81|498.41|503.78|498.38|11
1625350500000|2021-07-03 22:15:00|503.79|498.39|503.81|498.41|503.82|498.42|503.79|498.39|7
1625350510000|2021-07-03 22:15:10|503.82|498.42|504.26|498.86|504.27|498.87|503.81|498.41|23
1625350520000|2021-07-03 22:15:20|504.25|498.85|504.26|498.86|504.27|498.87|504.13|498.73|14
1625350530000|2021-07-03 22:15:30|504.24|498.84|504.19|498.79|504.24|498.84|504.14|498.74|14
1625350540000|2021-07-03 22:15:40|504.18|498.78|504.19|498.79|504.19|498.79|504.16|498.76|15
1625350550000|2021-07-03 22:15:50|504.18|498.78|504.2|498.8|504.2|498.8|504.18|498.78|9
1625350560000|2021-07-03 22:16:00|504.21|498.81|504.25|498.85|504.25|498.85|504.2|498.8|9
1625350570000|2021-07-03 22:16:10|504.27|498.87|504.22|498.82|504.42|499.02|504.16|498.76|22
1625350580000|2021-07-03 22:16:20|504.23|498.83|504.21|498.81|504.25|498.85|504.19|498.79|11
1625350590000|2021-07-03 22:16:30|504.2|498.8|504.26|498.86|504.28|498.88|504.19|498.79|16
1625350600000|2021-07-03 22:16:40|504.25|498.85|504.34|498.94|504.34|498.94|504.19|498.79|13
1625350610000|2021-07-03 22:16:50|504.35|498.95|504.44|499.04|504.44|499.04|504.35|498.95|7
1625350620000|2021-07-03 22:17:00|504.43|499.03|504.37|498.97|504.45|499.05|504.36|498.96|10
1625350630000|2021-07-03 22:17:10|504.38|498.98|504.52|499.12|504.54|499.14|504.38|498.98|13
1625350640000|2021-07-03 22:17:20|504.53|499.13|504.53|499.13|504.54|499.14|504.52|499.12|7
1625350650000|2021-07-03 22:17:30|504.54|499.14|504.57|499.17|504.57|499.17|504.47|499.07|14
1625350660000|2021-07-03 22:17:40|504.58|499.18|504.57|499.17|504.59|499.19|504.57|499.17|6
1625350670000|2021-07-03 22:17:50|504.58|499.18|504.58|499.18|504.59|499.19|504.57|499.17|9
1625350680000|2021-07-03 22:18:00|504.57|499.17|504.57|499.17|504.59|499.19|504.57|499.17|11
1625350690000|2021-07-03 22:18:10|504.56|499.16|504.44|499.04|504.56|499.16|504.43|499.03|18
1625350700000|2021-07-03 22:18:20|504.45|499.05|504.5|499.1|504.51|499.11|504.45|499.05|8
1625350710000|2021-07-03 22:18:30|504.51|499.11|504.62|499.22|504.62|499.22|504.47|499.07|14
1625350720000|2021-07-03 22:18:40|504.6|499.2|504.37|498.97|504.6|499.2|504.34|498.94|25
1625350730000|2021-07-03 22:18:50|504.38|498.98|504.36|498.96|504.4|499|504.33|498.93|18
1625350740000|2021-07-03 22:19:00|504.38|498.98|504.57|499.17|504.57|499.17|504.37|498.97|18
1625350750000|2021-07-03 22:19:10|504.56|499.16|504.55|499.15|504.56|499.16|504.45|499.05|17
1625350760000|2021-07-03 22:19:20|504.56|499.16|504.4|499|504.58|499.18|504.4|499|9
1625350770000|2021-07-03 22:19:30|504.35|498.95|504.08|498.68|504.37|498.97|504.02|498.62|23
1625350780000|2021-07-03 22:19:40|504.1|498.7|504.22|498.82|504.32|498.92|504.1|498.7|23
1625350790000|2021-07-03 22:19:50|504.23|498.83|504.4|499|504.41|499.01|504.23|498.83|16
1625350800000|2021-07-03 22:20:00|504.41|499.01|504.57|499.17|504.57|499.17|504.4|499|6
1625350810000|2021-07-03 22:20:10|504.56|499.16|504.66|499.26|504.66|499.26|504.56|499.16|8
1625350820000|2021-07-03 22:20:20|504.75|499.35|504.92|499.52|504.92|499.52|504.73|499.33|10
1625350830000|2021-07-03 22:20:30|504.93|499.53|504.77|499.37|504.93|499.53|504.69|499.29|23
1625350840000|2021-07-03 22:20:40|504.78|499.38|504.91|499.51|504.95|499.55|504.78|499.38|7
1625350850000|2021-07-03 22:20:50|504.96|499.56|504.97|499.57|505|499.6|504.95|499.55|9
1625350860000|2021-07-03 22:21:00|504.96|499.56|505.1|499.7|505.14|499.74|504.96|499.56|18
1625350870000|2021-07-03 22:21:10|505.08|499.68|504.95|499.55|505.08|499.68|504.89|499.49|18
1625350880000|2021-07-03 22:21:20|504.92|499.52|504.89|499.49|504.94|499.54|504.85|499.45|25
1625350890000|2021-07-03 22:21:30|504.88|499.48|504.9|499.5|504.9|499.5|504.83|499.43|22
1625350900000|2021-07-03 22:21:40|504.89|499.49|504.95|499.55|504.95|499.55|504.88|499.48|6
1625350910000|2021-07-03 22:21:50|504.94|499.54|504.81|499.41|504.97|499.57|504.81|499.41|18
1625350920000|2021-07-03 22:22:00|504.82|499.42|504.92|499.52|504.92|499.52|504.81|499.41|11
1625350930000|2021-07-03 22:22:10|504.93|499.53|504.88|499.48|504.93|499.53|504.84|499.44|9
1625350940000|2021-07-03 22:22:20|504.86|499.46|504.84|499.44|504.87|499.47|504.84|499.44|10
1625350950000|2021-07-03 22:22:30|504.83|499.43|504.85|499.45|504.85|499.45|504.83|499.43|11
1625350960000|2021-07-03 22:22:40|504.86|499.46|504.98|499.58|504.98|499.58|504.82|499.42|13
1625350970000|2021-07-03 22:22:50|505.02|499.62|504.87|499.47|505.03|499.63|504.83|499.43|21
1625350980000|2021-07-03 22:23:00|504.88|499.48|504.97|499.57|504.98|499.58|504.88|499.48|12
1625350990000|2021-07-03 22:23:10|504.96|499.56|504.94|499.54|504.96|499.56|504.93|499.53|5
1625351000000|2021-07-03 22:23:20|504.95|499.55|504.96|499.56|504.96|499.56|504.9|499.5|19
1625351010000|2021-07-03 22:23:30|505.01|499.61|505.1|499.7|505.1|499.7|505.01|499.61|6
1625351020000|2021-07-03 22:23:40|505.04|499.64|504.98|499.58|505.04|499.64|504.95|499.55|14
1625351030000|2021-07-03 22:23:50|504.95|499.55|505.03|499.63|505.03|499.63|504.95|499.55|9
1625351040000|2021-07-03 22:24:00|505.05|499.65|505.03|499.63|505.09|499.69|504.94|499.54|19
1625351050000|2021-07-03 22:24:10|505.04|499.64|505.14|499.74|505.2|499.8|505.04|499.64|20
1625351060000|2021-07-03 22:24:20|505.09|499.69|505.18|499.78|505.21|499.81|505.07|499.67|17
1625351070000|2021-07-03 22:24:30|505.19|499.79|505.17|499.77|505.19|499.79|505.1|499.7|12
1625351080000|2021-07-03 22:24:40|505.16|499.76|505.25|499.85|505.25|499.85|505.15|499.75|16
1625351090000|2021-07-03 22:24:50|505.2|499.8|505.22|499.82|505.25|499.85|505.19|499.79|25
1625351100000|2021-07-03 22:25:00|505.21|499.81|505.45|500.05|505.45|500.05|505.21|499.81|13
1625351110000|2021-07-03 22:25:10|505.47|500.07|505.04|499.64|505.47|500.07|505.02|499.62|24
1625351120000|2021-07-03 22:25:20|505.05|499.65|504.69|499.29|505.06|499.66|504.69|499.29|17
1625351130000|2021-07-03 22:25:30|504.66|499.26|504.53|499.13|504.66|499.26|504.51|499.11|13
1625351140000|2021-07-03 22:25:40|504.52|499.12|504.23|498.83|504.53|499.13|504.23|498.83|13
1625351150000|2021-07-03 22:25:50|504.21|498.81|504.26|498.86|504.32|498.92|504.2|498.8|8
1625351160000|2021-07-03 22:26:00|504.27|498.87|504.26|498.86|504.32|498.92|504.26|498.86|10
1625351170000|2021-07-03 22:26:10|504.27|498.87|504.24|498.84|504.38|498.98|504.24|498.84|19
1625351180000|2021-07-03 22:26:20|504.22|498.82|504.18|498.78|504.24|498.84|504.18|498.78|13
1625351190000|2021-07-03 22:26:30|504.14|498.74|504.14|498.74|504.14|498.74|504.14|498.74|1
1625351200000|2021-07-03 22:26:40|504.17|498.77|504.24|498.84|504.26|498.86|504.17|498.77|22
1625351210000|2021-07-03 22:26:50|504.26|498.86|504.25|498.85|504.26|498.86|504.24|498.84|11
1625351220000|2021-07-03 22:27:00|504.28|498.88|504.13|498.73|504.28|498.88|504.13|498.73|6
1625351230000|2021-07-03 22:27:10|504.16|498.76|504.17|498.77|504.18|498.78|504.16|498.76|8
1625351240000|2021-07-03 22:27:20|504.19|498.79|504|498.6|504.22|498.82|504|498.6|13
1625351250000|2021-07-03 22:27:30|503.93|498.53|503.15|497.75|503.93|498.53|503.15|497.75|29
1625351260000|2021-07-03 22:27:40|503.12|497.72|502.89|497.49|503.12|497.72|502.88|497.48|21
1625351270000|2021-07-03 22:27:50|502.91|497.51|502.57|497.17|502.91|497.51|502.57|497.17|21
1625351280000|2021-07-03 22:28:00|502.55|497.15|501.3|495.9|502.55|497.15|501.3|495.9|35
1625351290000|2021-07-03 22:28:10|501.32|495.92|500.72|495.32|501.32|495.92|500.63|495.23|29
1625351300000|2021-07-03 22:28:20|500.76|495.36|500.41|495.01|500.79|495.39|500.34|494.94|36
1625351310000|2021-07-03 22:28:30|500.38|494.98|501.02|495.62|501.09|495.69|500.38|494.98|34
1625351320000|2021-07-03 22:28:40|501.01|495.61|501.34|495.94|501.43|496.03|500.91|495.51|28
1625351330000|2021-07-03 22:28:50|501.39|495.99|501.38|495.98|501.4|496|501.3|495.9|27
1625351340000|2021-07-03 22:29:00|501.39|495.99|501.23|495.83|501.39|495.99|501.09|495.69|25
1625351350000|2021-07-03 22:29:10|501.24|495.84|501.33|495.93|501.35|495.95|501.23|495.83|21
1625351360000|2021-07-03 22:29:20|501.3|495.9|501.33|495.93|501.38|495.98|501.28|495.88|19
1625351370000|2021-07-03 22:29:30|501.35|495.95|501.57|496.17|501.58|496.18|501.34|495.94|15
1625351380000|2021-07-03 22:29:40|501.61|496.21|501.54|496.14|501.64|496.24|501.44|496.04|23
1625351390000|2021-07-03 22:29:50|501.6|496.2|501.42|496.02|501.62|496.22|501.37|495.97|21
1625351400000|2021-07-03 22:30:00|501.43|496.03|501.24|495.84|501.49|496.09|501.22|495.82|25
1625351410000|2021-07-03 22:30:10|501.25|495.85|501.42|496.02|501.42|496.02|501.17|495.77|19
1625351420000|2021-07-03 22:30:20|501.45|496.05|501.43|496.03|501.45|496.05|501.34|495.94|16
1625351430000|2021-07-03 22:30:30|501.44|496.04|501.64|496.24|501.64|496.24|501.44|496.04|18
1625351440000|2021-07-03 22:30:40|501.76|496.36|501.9|496.5|501.99|496.59|501.75|496.35|27
1625351450000|2021-07-03 22:30:50|501.89|496.49|501.97|496.57|501.98|496.58|501.85|496.45|12
1625351460000|2021-07-03 22:31:00|501.95|496.55|501.97|496.57|501.97|496.57|501.94|496.54|7
1625351470000|2021-07-03 22:31:10|501.96|496.56|502|496.6|502.01|496.61|501.94|496.54|12
1625351480000|2021-07-03 22:31:20|501.97|496.57|502.13|496.73|502.13|496.73|501.96|496.56|13
1625351490000|2021-07-03 22:31:30|502.12|496.72|502.12|496.72|502.14|496.74|502.1|496.7|9
1625351500000|2021-07-03 22:31:40|502.18|496.78|502.41|497.01|502.42|497.02|502.18|496.78|10
1625351510000|2021-07-03 22:31:50|502.45|497.05|502.32|496.92|502.46|497.06|502.31|496.91|30
1625351520000|2021-07-03 22:32:00|502.35|496.95|502.34|496.94|502.36|496.96|502.2|496.8|26
1625351530000|2021-07-03 22:32:10|502.32|496.92|502.25|496.85|502.32|496.92|502.16|496.76|15
1625351540000|2021-07-03 22:32:20|502.24|496.84|502.09|496.69|502.24|496.84|502.06|496.66|17
1625351550000|2021-07-03 22:32:30|502.07|496.67|501.75|496.35|502.07|496.67|501.59|496.19|22
1625351560000|2021-07-03 22:32:40|501.71|496.31|501.53|496.13|501.71|496.31|501.52|496.12|21
1625351570000|2021-07-03 22:32:50|501.52|496.12|501.37|495.97|501.52|496.12|501.36|495.96|15
1625351580000|2021-07-03 22:33:00|501.36|495.96|501.16|495.76|501.36|495.96|501.14|495.74|23
1625351590000|2021-07-03 22:33:10|501.15|495.75|500.79|495.39|501.15|495.75|500.7|495.3|23
1625351600000|2021-07-03 22:33:20|500.75|495.35|500.77|495.37|500.83|495.43|500.75|495.35|24
1625351610000|2021-07-03 22:33:30|500.75|495.35|500.6|495.2|500.76|495.36|500.6|495.2|23
1625351620000|2021-07-03 22:33:40|500.61|495.21|500.76|495.36|500.76|495.36|500.61|495.21|21
1625351630000|2021-07-03 22:33:50|500.77|495.37|501.26|495.86|501.26|495.86|500.77|495.37|22
1625351640000|2021-07-03 22:34:00|501.24|495.84|501.08|495.68|501.24|495.84|501.04|495.64|24
1625351650000|2021-07-03 22:34:10|501.07|495.67|501.07|495.67|501.09|495.69|501.07|495.67|8
1625351660000|2021-07-03 22:34:20|501.08|495.68|500.89|495.49|501.08|495.68|500.88|495.48|11
1625351670000|2021-07-03 22:34:30|500.91|495.51|500.87|495.47|500.94|495.54|500.8|495.4|21
1625351680000|2021-07-03 22:34:40|500.88|495.48|500.84|495.44|500.88|495.48|500.8|495.4|15
1625351690000|2021-07-03 22:34:50|500.85|495.45|500.98|495.58|500.99|495.59|500.82|495.42|14
1625351700000|2021-07-03 22:35:00|500.92|495.52|500.82|495.42|500.92|495.52|500.76|495.36|23
1625351710000|2021-07-03 22:35:10|500.81|495.41|500.86|495.46|500.86|495.46|500.8|495.4|18
1625351720000|2021-07-03 22:35:20|500.87|495.47|500.86|495.46|500.89|495.49|500.83|495.43|17
1625351730000|2021-07-03 22:35:30|500.85|495.45|500.88|495.48|500.88|495.48|500.81|495.41|31
1625351740000|2021-07-03 22:35:40|500.87|495.47|500.89|495.49|500.89|495.49|500.87|495.47|8
1625351750000|2021-07-03 22:35:50|500.88|495.48|501.43|496.03|501.43|496.03|500.88|495.48|29
1625351760000|2021-07-03 22:36:00|501.45|496.05|501.59|496.19|501.77|496.37|501.45|496.05|26
1625351770000|2021-07-03 22:36:10|501.58|496.18|501.72|496.32|501.76|496.36|501.58|496.18|21
1625351780000|2021-07-03 22:36:20|501.73|496.33|501.62|496.22|501.74|496.34|501.61|496.21|18
1625351790000|2021-07-03 22:36:30|501.61|496.21|501.65|496.25|501.65|496.25|501.61|496.21|7
1625351800000|2021-07-03 22:36:40|501.66|496.26|501.71|496.31|501.72|496.32|501.65|496.25|9
1625351810000|2021-07-03 22:36:50|501.7|496.3|501.63|496.23|501.7|496.3|501.54|496.14|19
1625351820000|2021-07-03 22:37:00|501.64|496.24|501.64|496.24|501.64|496.24|501.62|496.22|6
1625351830000|2021-07-03 22:37:10|501.65|496.25|502.02|496.62|502.04|496.64|501.65|496.25|16
1625351840000|2021-07-03 22:37:20|502.03|496.63|502.27|496.87|502.3|496.9|502.03|496.63|17
1625351850000|2021-07-03 22:37:30|502.3|496.9|502.36|496.96|502.52|497.12|502.29|496.89|27
1625351860000|2021-07-03 22:37:40|502.37|496.97|502|496.6|502.46|497.06|501.95|496.55|29
1625351870000|2021-07-03 22:37:50|501.95|496.55|501.88|496.48|501.95|496.55|501.86|496.46|12
1625351880000|2021-07-03 22:38:00|501.89|496.49|502.13|496.73|502.13|496.73|501.89|496.49|19
1625351890000|2021-07-03 22:38:10|502.14|496.74|502.14|496.74|502.21|496.81|502.14|496.74|19
1625351900000|2021-07-03 22:38:20|502.15|496.75|502.38|496.98|502.38|496.98|502.14|496.74|27
1625351910000|2021-07-03 22:38:30|502.37|496.97|502.53|497.13|502.6|497.2|502.35|496.95|29
1625351920000|2021-07-03 22:38:40|502.55|497.15|502.46|497.06|502.55|497.15|502.36|496.96|20
1625351930000|2021-07-03 22:38:50|502.47|497.07|502.96|497.56|502.96|497.56|502.45|497.05|28
1625351940000|2021-07-03 22:39:00|503|497.6|502.85|497.45|503|497.6|502.8|497.4|20
1625351950000|2021-07-03 22:39:10|502.9|497.5|503.05|497.65|503.05|497.65|502.84|497.44|22
1625351960000|2021-07-03 22:39:20|503.02|497.62|503.01|497.61|503.09|497.69|502.99|497.59|17
1625351970000|2021-07-03 22:39:30|503.02|497.62|503.14|497.74|503.14|497.74|503.02|497.62|13
1625351980000|2021-07-03 22:39:40|503.15|497.75|503.08|497.68|503.15|497.75|503.01|497.61|22
1625351990000|2021-07-03 22:39:50|503.11|497.71|503.16|497.76|503.18|497.78|503.09|497.69|15
1625352000000|2021-07-03 22:40:00|503.17|497.77|503.18|497.78|503.19|497.79|503.05|497.65|13
1625352010000|2021-07-03 22:40:10|503.19|497.79|503.21|497.81|503.21|497.81|503.17|497.77|14
1625352020000|2021-07-03 22:40:20|503.17|497.77|503.26|497.86|503.27|497.87|503.17|497.77|16
1625352030000|2021-07-03 22:40:30|503.29|497.89|503.32|497.92|503.32|497.92|503.29|497.89|8
1625352040000|2021-07-03 22:40:40|503.31|497.91|503.29|497.89|503.31|497.91|503.27|497.87|11
1625352050000|2021-07-03 22:40:50|503.28|497.88|503.29|497.89|503.29|497.89|503.28|497.88|2
1625352060000|2021-07-03 22:41:00|503.26|497.86|503.21|497.81|503.26|497.86|503.21|497.81|16
1625352070000|2021-07-03 22:41:10|503.22|497.82|503.3|497.9|503.3|497.9|503.21|497.81|6
1625352080000|2021-07-03 22:41:20|503.31|497.91|503.58|498.18|503.58|498.18|503.3|497.9|23
1625352090000|2021-07-03 22:41:30|503.59|498.19|503.64|498.24|503.66|498.26|503.59|498.19|14
1625352100000|2021-07-03 22:41:40|503.65|498.25|503.64|498.24|503.69|498.29|503.64|498.24|16
1625352110000|2021-07-03 22:41:50|503.65|498.25|503.68|498.28|503.68|498.28|503.65|498.25|7
1625352120000|2021-07-03 22:42:00|503.67|498.27|503.68|498.28|503.68|498.28|503.67|498.27|6
1625352130000|2021-07-03 22:42:10|503.67|498.27|503.7|498.3|503.7|498.3|503.67|498.27|10
1625352140000|2021-07-03 22:42:20|503.71|498.31|503.75|498.35|503.84|498.44|503.7|498.3|25
1625352150000|2021-07-03 22:42:30|503.76|498.36|503.88|498.48|503.89|498.49|503.74|498.34|13
1625352160000|2021-07-03 22:42:40|503.92|498.52|503.95|498.55|503.97|498.57|503.86|498.46|16
1625352170000|2021-07-03 22:42:50|503.89|498.49|503.96|498.56|503.97|498.57|503.89|498.49|12
1625352180000|2021-07-03 22:43:00|503.95|498.55|503.86|498.46|503.95|498.55|503.81|498.41|18
1625352190000|2021-07-03 22:43:10|503.84|498.44|503.76|498.36|503.84|498.44|503.76|498.36|12
1625352200000|2021-07-03 22:43:20|503.73|498.33|503.75|498.35|503.75|498.35|503.73|498.33|3
1625352210000|2021-07-03 22:43:30|503.76|498.36|503.73|498.33|503.77|498.37|503.73|498.33|8
1625352220000|2021-07-03 22:43:40|503.72|498.32|503.7|498.3|503.72|498.32|503.69|498.29|7
1625352230000|2021-07-03 22:43:50|503.71|498.31|503.7|498.3|503.71|498.31|503.7|498.3|2
1625352240000|2021-07-03 22:44:00|503.71|498.31|503.4|498|503.71|498.31|503.4|498|12
1625352250000|2021-07-03 22:44:10|503.34|497.94|503.51|498.11|503.53|498.13|503.33|497.93|13
1625352260000|2021-07-03 22:44:20|503.5|498.1|503.52|498.12|503.54|498.14|503.46|498.06|16
1625352270000|2021-07-03 22:44:30|503.51|498.11|503.45|498.05|503.51|498.11|503.38|497.98|15
1625352280000|2021-07-03 22:44:40|503.43|498.03|503.4|498|503.45|498.05|503.39|497.99|15
1625352290000|2021-07-03 22:44:50|503.38|497.98|503.04|497.64|503.38|497.98|503.04|497.64|13
1625352300000|2021-07-03 22:45:00|503.09|497.69|503.08|497.68|503.09|497.69|503.06|497.66|7
1625352310000|2021-07-03 22:45:10|503.1|497.7|502.99|497.59|503.11|497.71|502.99|497.59|12
1625352320000|2021-07-03 22:45:20|502.98|497.58|503.03|497.63|503.16|497.76|502.98|497.58|16
1625352330000|2021-07-03 22:45:30|503.04|497.64|503.4|498|503.4|498|503.04|497.64|20
1625352340000|2021-07-03 22:45:40|503.46|498.06|503.51|498.11|503.52|498.12|503.46|498.06|9
1625352350000|2021-07-03 22:45:50|503.52|498.12|503.51|498.11|503.52|498.12|503.51|498.11|2
1625352360000|2021-07-03 22:46:00|503.5|498.1|503.52|498.12|503.53|498.13|503.5|498.1|9
1625352370000|2021-07-03 22:46:10|503.55|498.15|503.55|498.15|503.55|498.15|503.55|498.15|1
1625352380000|2021-07-03 22:46:20|503.56|498.16|503.56|498.16|503.56|498.16|503.55|498.15|5
1625352390000|2021-07-03 22:46:30|503.62|498.22|503.67|498.27|503.67|498.27|503.62|498.22|9
1625352400000|2021-07-03 22:46:40|503.66|498.26|503.9|498.5|503.9|498.5|503.64|498.24|16
1625352410000|2021-07-03 22:46:50|503.93|498.53|503.95|498.55|503.99|498.59|503.88|498.48|15
1625352420000|2021-07-03 22:47:00|503.94|498.54|503.92|498.52|503.94|498.54|503.88|498.48|6
1625352430000|2021-07-03 22:47:10|503.91|498.51|503.92|498.52|503.93|498.53|503.9|498.5|6
1625352440000|2021-07-03 22:47:20|503.93|498.53|503.83|498.43|503.97|498.57|503.8|498.4|21
1625352450000|2021-07-03 22:47:30|503.82|498.42|503.97|498.57|504.01|498.61|503.82|498.42|24
1625352460000|2021-07-03 22:47:40|504.01|498.61|503.98|498.58|504.03|498.63|503.97|498.57|9
1625352470000|2021-07-03 22:47:50|503.99|498.59|503.98|498.58|504.03|498.63|503.98|498.58|9
1625352480000|2021-07-03 22:48:00|504.01|498.61|504.05|498.65|504.12|498.72|503.98|498.58|10
1625352490000|2021-07-03 22:48:10|504.07|498.67|503.8|498.4|504.14|498.74|503.8|498.4|18
1625352500000|2021-07-03 22:48:20|503.81|498.41|503.59|498.19|503.81|498.41|503.45|498.05|25
1625352510000|2021-07-03 22:48:30|503.61|498.21|503.5|498.1|503.61|498.21|503.5|498.1|9
1625352520000|2021-07-03 22:48:40|503.44|498.04|503.52|498.12|503.53|498.13|503.43|498.03|12
1625352530000|2021-07-03 22:48:50|503.5|498.1|503.69|498.29|503.69|498.29|503.5|498.1|14
1625352540000|2021-07-03 22:49:00|503.68|498.28|503.53|498.13|503.68|498.28|503.53|498.13|21
1625352550000|2021-07-03 22:49:10|503.54|498.14|503.56|498.16|503.56|498.16|503.53|498.13|9
1625352560000|2021-07-03 22:49:20|503.57|498.17|503.59|498.19|503.59|498.19|503.55|498.15|16
1625352570000|2021-07-03 22:49:30|503.58|498.18|503.62|498.22|503.63|498.23|503.58|498.18|11
1625352580000|2021-07-03 22:49:40|503.64|498.24|503.64|498.24|503.65|498.25|503.59|498.19|13
1625352590000|2021-07-03 22:49:50|503.63|498.23|503.65|498.25|503.65|498.25|503.62|498.22|11
1625352600000|2021-07-03 22:50:00|503.66|498.26|504.35|498.95|504.37|498.97|503.63|498.23|20
1625352610000|2021-07-03 22:50:10|504.38|498.98|504.32|498.92|504.45|499.05|504.31|498.91|16
1625352620000|2021-07-03 22:50:20|504.31|498.91|504.35|498.95|504.39|498.99|504.27|498.87|27
1625352630000|2021-07-03 22:50:30|504.37|498.97|504.46|499.06|504.47|499.07|504.37|498.97|12
1625352640000|2021-07-03 22:50:40|504.47|499.07|504.49|499.09|504.5|499.1|504.42|499.02|17
1625352650000|2021-07-03 22:50:50|504.44|499.04|504.58|499.18|504.59|499.19|504.44|499.04|22
1625352660000|2021-07-03 22:51:00|504.54|499.14|504.54|499.14|504.59|499.19|504.5|499.1|15
1625352670000|2021-07-03 22:51:10|504.59|499.19|504.52|499.12|504.59|499.19|504.52|499.12|13
1625352680000|2021-07-03 22:51:20|504.58|499.18|504.27|498.87|504.59|499.19|504.26|498.86|23
1625352690000|2021-07-03 22:51:30|504.28|498.88|504.45|499.05|504.45|499.05|504.27|498.87|18
1625352700000|2021-07-03 22:51:40|504.42|499.02|504.42|499.02|504.42|499.02|504.37|498.97|22
1625352710000|2021-07-03 22:51:50|504.41|499.01|504.23|498.83|504.41|499.01|504.22|498.82|17
1625352720000|2021-07-03 22:52:00|504.22|498.82|504.31|498.91|504.31|498.91|504.22|498.82|7
1625352730000|2021-07-03 22:52:10|504.33|498.93|504.49|499.09|504.52|499.12|504.33|498.93|18
1625352740000|2021-07-03 22:52:20|504.48|499.08|504.39|498.99|504.48|499.08|504.33|498.93|21
1625352750000|2021-07-03 22:52:30|504.4|499|504.38|498.98|504.43|499.03|504.36|498.96|23
1625352760000|2021-07-03 22:52:40|504.41|499.01|504.41|499.01|504.42|499.02|504.39|498.99|15
1625352770000|2021-07-03 22:52:50|504.4|499|504.41|499.01|504.41|499.01|504.4|499|8
1625352780000|2021-07-03 22:53:00|504.4|499|504.25|498.85|504.4|499|504.22|498.82|19
1625352790000|2021-07-03 22:53:10|504.26|498.86|504.4|499|504.41|499.01|504.25|498.85|15
1625352800000|2021-07-03 22:53:20|504.39|498.99|504.49|499.09|504.5|499.1|504.36|498.96|22
1625352810000|2021-07-03 22:53:30|504.48|499.08|504.49|499.09|504.49|499.09|504.41|499.01|18
1625352820000|2021-07-03 22:53:40|504.5|499.1|504.83|499.43|504.83|499.43|504.48|499.08|18
1625352830000|2021-07-03 22:53:50|504.8|499.4|504.94|499.54|504.98|499.58|504.8|499.4|23
1625352840000|2021-07-03 22:54:00|504.93|499.53|504.6|499.2|504.94|499.54|504.58|499.18|25
1625352850000|2021-07-03 22:54:10|504.61|499.21|504.71|499.31|504.71|499.31|504.59|499.19|19
1625352860000|2021-07-03 22:54:20|504.72|499.32|504.68|499.28|504.75|499.35|504.68|499.28|13
1625352870000|2021-07-03 22:54:30|504.69|499.29|504.73|499.33|504.75|499.35|504.69|499.29|16
1625352880000|2021-07-03 22:54:40|504.75|499.35|504.74|499.34|504.75|499.35|504.71|499.31|19
1625352890000|2021-07-03 22:54:50|504.72|499.32|504.67|499.27|504.74|499.34|504.64|499.24|20
1625352900000|2021-07-03 22:55:00|504.68|499.28|504.5|499.1|504.68|499.28|504.5|499.1|17
1625352910000|2021-07-03 22:55:10|504.49|499.09|504.54|499.14|504.55|499.15|504.49|499.09|5
1625352920000|2021-07-03 22:55:20|504.56|499.16|504.61|499.21|504.66|499.26|504.56|499.16|16
1625352930000|2021-07-03 22:55:30|504.62|499.22|504.77|499.37|504.78|499.38|504.62|499.22|14
1625352940000|2021-07-03 22:55:40|504.79|499.39|504.9|499.5|504.9|499.5|504.77|499.37|21
1625352950000|2021-07-03 22:55:50|504.96|499.56|504.99|499.59|505|499.6|504.92|499.52|8
1625352960000|2021-07-03 22:56:00|504.94|499.54|504.95|499.55|504.96|499.56|504.91|499.51|15
1625352970000|2021-07-03 22:56:10|504.96|499.56|504.99|499.59|505.01|499.61|504.93|499.53|15
1625352980000|2021-07-03 22:56:20|504.98|499.58|505|499.6|505.01|499.61|504.96|499.56|18
1625352990000|2021-07-03 22:56:30|504.99|499.59|505.45|500.05|505.45|500.05|504.99|499.59|22
1625353000000|2021-07-03 22:56:40|505.46|500.06|505.44|500.04|505.48|500.08|505.37|499.97|18
1625353010000|2021-07-03 22:56:50|505.45|500.05|505.47|500.07|505.47|500.07|505.43|500.03|19
1625353020000|2021-07-03 22:57:00|505.46|500.06|505.46|500.06|505.48|500.08|505.45|500.05|14
1625353030000|2021-07-03 22:57:10|505.42|500.02|505.24|499.84|505.42|500.02|505.23|499.83|17
1625353040000|2021-07-03 22:57:20|505.25|499.85|505.27|499.87|505.28|499.88|505.24|499.84|22
1625353050000|2021-07-03 22:57:30|505.25|499.85|505.32|499.92|505.32|499.92|505.25|499.85|8
1625353060000|2021-07-03 22:57:40|505.33|499.93|505.42|500.02|505.42|500.02|505.32|499.92|10
1625353070000|2021-07-03 22:57:50|505.41|500.01|505.4|500|505.42|500.02|505.4|500|16
1625353080000|2021-07-03 22:58:00|505.37|499.97|505.72|500.32|505.83|500.43|505.33|499.93|28
1625353090000|2021-07-03 22:58:10|505.71|500.31|505.69|500.29|505.76|500.36|505.66|500.26|21
1625353100000|2021-07-03 22:58:20|505.75|500.35|505.75|500.35|505.77|500.37|505.71|500.31|14
1625353110000|2021-07-03 22:58:30|505.74|500.34|505.63|500.23|505.77|500.37|505.61|500.21|27
1625353120000|2021-07-03 22:58:40|505.62|500.22|505.62|500.22|505.63|500.23|505.61|500.21|15
1625353130000|2021-07-03 22:58:50|505.63|500.23|505.63|500.23|505.63|500.23|505.6|500.2|16
1625353140000|2021-07-03 22:59:00|505.61|500.21|504.88|499.48|505.66|500.26|504.87|499.47|24
1625353150000|2021-07-03 22:59:10|504.89|499.49|504.82|499.42|504.89|499.49|504.81|499.41|18
1625353160000|2021-07-03 22:59:20|504.8|499.4|504.76|499.36|504.8|499.4|504.61|499.21|25
1625353170000|2021-07-03 22:59:30|504.79|499.39|504.88|499.48|504.89|499.49|504.79|499.39|10
1625353180000|2021-07-03 22:59:40|504.89|499.49|504.9|499.5|504.92|499.52|504.85|499.45|9
1625353190000|2021-07-03 22:59:50|504.89|499.49|505|499.6|505|499.6|504.81|499.41|17
1625353200000|2021-07-03 23:00:00|504.98|499.58|504.45|499.05|504.98|499.58|504.45|499.05|26
1625353210000|2021-07-03 23:00:10|504.44|499.04|504.4|499|504.45|499.05|504.38|498.98|18
1625353220000|2021-07-03 23:00:20|504.39|498.99|504.34|498.94|504.4|499|504.32|498.92|13
1625353230000|2021-07-03 23:00:30|504.32|498.92|504.44|499.04|504.51|499.11|504.31|498.91|22
1625353240000|2021-07-03 23:00:40|504.45|499.05|504.41|499.01|504.45|499.05|504.4|499|12
1625353250000|2021-07-03 23:00:50|504.45|499.05|504.38|498.98|504.45|499.05|504.38|498.98|17
1625353260000|2021-07-03 23:01:00|504.39|498.99|504.06|498.66|504.41|499.01|504.06|498.66|17
1625353270000|2021-07-03 23:01:10|504.02|498.62|504|498.6|504.02|498.62|504|498.6|9
1625353280000|2021-07-03 23:01:20|503.99|498.59|503.7|498.3|504.02|498.62|503.68|498.28|18
1625353290000|2021-07-03 23:01:30|503.71|498.31|503.65|498.25|503.71|498.31|503.62|498.22|16
1625353300000|2021-07-03 23:01:40|503.64|498.24|503.76|498.36|503.77|498.37|503.64|498.24|9
1625353310000|2021-07-03 23:01:50|503.69|498.29|503.7|498.3|503.71|498.31|503.66|498.26|8
1625353320000|2021-07-03 23:02:00|503.71|498.31|503.8|498.4|503.81|498.41|503.71|498.31|15
1625353330000|2021-07-03 23:02:10|503.81|498.41|503.84|498.44|503.84|498.44|503.76|498.36|9
1625353340000|2021-07-03 23:02:20|503.82|498.42|503.73|498.33|503.91|498.51|503.71|498.31|23
1625353350000|2021-07-03 23:02:30|503.72|498.32|503.67|498.27|503.74|498.34|503.66|498.26|15
1625353360000|2021-07-03 23:02:40|503.66|498.26|503.63|498.23|503.67|498.27|503.62|498.22|6
1625353370000|2021-07-03 23:02:50|503.62|498.22|503.41|498.01|503.63|498.23|503.41|498.01|19
1625353380000|2021-07-03 23:03:00|503.42|498.02|503.29|497.89|503.44|498.04|503.29|497.89|14
1625353390000|2021-07-03 23:03:10|503.3|497.9|503.34|497.94|503.35|497.95|503.29|497.89|7
1625353400000|2021-07-03 23:03:20|503.4|498|503.41|498.01|503.43|498.03|503.4|498|14
1625353410000|2021-07-03 23:03:30|503.42|498.02|503.41|498.01|503.43|498.03|503.41|498.01|11
1625353420000|2021-07-03 23:03:40|503.4|498|503.42|498.02|503.43|498.03|503.4|498|11
1625353430000|2021-07-03 23:03:50|503.43|498.03|503.36|497.96|503.49|498.09|503.36|497.96|18
1625353440000|2021-07-03 23:04:00|503.37|497.97|503.28|497.88|503.41|498.01|503.28|497.88|15
1625353450000|2021-07-03 23:04:10|503.29|497.89|503.47|498.07|503.47|498.07|503.27|497.87|16
1625353460000|2021-07-03 23:04:20|503.48|498.08|503.54|498.14|503.54|498.14|503.47|498.07|6
1625353470000|2021-07-03 23:04:30|503.53|498.13|503.45|498.05|503.55|498.15|503.38|497.98|19
1625353480000|2021-07-03 23:04:40|503.46|498.06|503.55|498.15|503.59|498.19|503.46|498.06|16
1625353490000|2021-07-03 23:04:50|503.58|498.18|503.58|498.18|503.59|498.19|503.54|498.14|9
1625353500000|2021-07-03 23:05:00|503.57|498.17|503.4|498|503.62|498.22|503.4|498|16
1625353510000|2021-07-03 23:05:10|503.36|497.96|503.35|497.95|503.37|497.97|503.35|497.95|5
1625353520000|2021-07-03 23:05:20|503.34|497.94|503.35|497.95|503.35|497.95|503.31|497.91|4
1625353530000|2021-07-03 23:05:30|503.34|497.94|503.35|497.95|503.35|497.95|503.31|497.91|11
1625353540000|2021-07-03 23:05:40|503.34|497.94|503.36|497.96|503.36|497.96|503.34|497.94|3
1625353550000|2021-07-03 23:05:50|503.37|497.97|503.24|497.84|503.37|497.97|503.24|497.84|13
1625353560000|2021-07-03 23:06:00|503.22|497.82|502.91|497.51|503.22|497.82|502.91|497.51|12
1625353570000|2021-07-03 23:06:10|502.92|497.52|502.99|497.59|503|497.6|502.88|497.48|17
1625353580000|2021-07-03 23:06:20|502.98|497.58|503.14|497.74|503.14|497.74|502.98|497.58|13
1625353590000|2021-07-03 23:06:30|503.13|497.73|503.02|497.62|503.16|497.76|503.02|497.62|18
1625353600000|2021-07-03 23:06:40|502.93|497.53|503|497.6|503|497.6|502.92|497.52|8
1625353610000|2021-07-03 23:06:50|503.02|497.62|503.04|497.64|503.07|497.67|503.02|497.62|15
1625353620000|2021-07-03 23:07:00|503.02|497.62|502.56|497.16|503.02|497.62|502.56|497.16|19
1625353630000|2021-07-03 23:07:10|502.55|497.15|502.58|497.18|502.62|497.22|502.54|497.14|24
1625353640000|2021-07-03 23:07:20|502.57|497.17|502.48|497.08|502.57|497.17|502.48|497.08|17
1625353650000|2021-07-03 23:07:30|502.46|497.06|502.39|496.99|502.46|497.06|502.36|496.96|23
1625353660000|2021-07-03 23:07:40|502.38|496.98|502.36|496.96|502.39|496.99|502.36|496.96|18
1625353670000|2021-07-03 23:07:50|502.37|496.97|502.2|496.8|502.38|496.98|502.15|496.75|26
1625353680000|2021-07-03 23:08:00|502.19|496.79|502.16|496.76|502.25|496.85|502.04|496.64|26
1625353690000|2021-07-03 23:08:10|502.14|496.74|502.06|496.66|502.14|496.74|502|496.6|33
1625353700000|2021-07-03 23:08:20|502.02|496.62|502.18|496.78|502.22|496.82|502.02|496.62|24
1625353710000|2021-07-03 23:08:30|502.17|496.77|502.17|496.77|502.18|496.78|502.17|496.77|3
1625353720000|2021-07-03 23:08:40|502.18|496.78|502.3|496.9|502.32|496.92|502.16|496.76|16
1625353730000|2021-07-03 23:08:50|502.29|496.89|502.25|496.85|502.3|496.9|502.21|496.81|15
1625353740000|2021-07-03 23:09:00|502.24|496.84|502.31|496.91|502.33|496.93|502.2|496.8|22
1625353750000|2021-07-03 23:09:10|502.33|496.93|502.22|496.82|502.33|496.93|502.1|496.7|21
1625353760000|2021-07-03 23:09:20|502.25|496.85|502.25|496.85|502.26|496.86|502.19|496.79|18
1625353770000|2021-07-03 23:09:30|502.26|496.86|502.29|496.89|502.3|496.9|502.25|496.85|10
1625353780000|2021-07-03 23:09:40|502.28|496.88|502.21|496.81|502.28|496.88|502.17|496.77|21
1625353790000|2021-07-03 23:09:50|502.2|496.8|502.19|496.79|502.21|496.81|502.19|496.79|15
1625353800000|2021-07-03 23:10:00|502.21|496.81|501.79|496.39|502.22|496.82|501.73|496.33|29
1625353810000|2021-07-03 23:10:10|501.75|496.35|501.85|496.45|501.85|496.45|501.74|496.34|19
1625353820000|2021-07-03 23:10:20|501.83|496.43|501.77|496.37|501.87|496.47|501.77|496.37|17
1625353830000|2021-07-03 23:10:30|501.76|496.36|501.52|496.12|501.76|496.36|501.51|496.11|15
1625353840000|2021-07-03 23:10:40|501.53|496.13|501.5|496.1|501.53|496.13|501.37|495.97|17
1625353850000|2021-07-03 23:10:50|501.48|496.08|501.47|496.07|501.49|496.09|501.41|496.01|20
1625353860000|2021-07-03 23:11:00|501.5|496.1|501.49|496.09|501.5|496.1|501.45|496.05|20
1625353870000|2021-07-03 23:11:10|501.5|496.1|501.6|496.2|501.6|496.2|501.5|496.1|6
1625353880000|2021-07-03 23:11:20|501.61|496.21|501.58|496.18|501.62|496.22|501.53|496.13|11
1625353890000|2021-07-03 23:11:30|501.6|496.2|501.66|496.26|501.66|496.26|501.59|496.19|5
1625353900000|2021-07-03 23:11:40|501.64|496.24|501.72|496.32|501.72|496.32|501.64|496.24|11
1625353910000|2021-07-03 23:11:50|501.73|496.33|501.93|496.53|501.94|496.54|501.73|496.33|12
1625353920000|2021-07-03 23:12:00|501.94|496.54|501.97|496.57|501.97|496.57|501.94|496.54|11
1625353930000|2021-07-03 23:12:10|501.96|496.56|502.02|496.62|502.05|496.65|501.96|496.56|13
1625353940000|2021-07-03 23:12:20|502.03|496.63|502.6|497.2|502.61|497.21|502.03|496.63|22
1625353950000|2021-07-03 23:12:30|502.57|497.17|502.71|497.31|502.8|497.4|502.55|497.15|28
1625353960000|2021-07-03 23:12:40|502.75|497.35|502.64|497.24|502.88|497.48|502.63|497.23|29
1625353970000|2021-07-03 23:12:50|502.65|497.25|502.83|497.43|502.84|497.44|502.64|497.24|18
1625353980000|2021-07-03 23:13:00|502.78|497.38|502.86|497.46|502.86|497.46|502.78|497.38|14
1625353990000|2021-07-03 23:13:10|502.85|497.45|502.74|497.34|502.85|497.45|502.73|497.33|15
1625354000000|2021-07-03 23:13:20|502.72|497.32|502.87|497.47|502.87|497.47|502.72|497.32|19
1625354010000|2021-07-03 23:13:30|502.86|497.46|502.89|497.49|502.91|497.51|502.85|497.45|13
1625354020000|2021-07-03 23:13:40|502.95|497.55|502.85|497.45|502.96|497.56|502.84|497.44|16
1625354030000|2021-07-03 23:13:50|502.86|497.46|502.88|497.48|502.9|497.5|502.84|497.44|15
1625354040000|2021-07-03 23:14:00|502.89|497.49|502.65|497.25|502.9|497.5|502.65|497.25|16
1625354050000|2021-07-03 23:14:10|502.64|497.24|502.28|496.88|502.64|497.24|502.28|496.88|20
1625354060000|2021-07-03 23:14:20|502.29|496.89|502.13|496.73|502.32|496.92|502.13|496.73|14
1625354070000|2021-07-03 23:14:30|502.14|496.74|501.77|496.37|502.14|496.74|501.77|496.37|21
1625354080000|2021-07-03 23:14:40|501.82|496.42|501.81|496.41|501.86|496.46|501.8|496.4|8
1625354090000|2021-07-03 23:14:50|501.84|496.44|501.67|496.27|501.9|496.5|501.65|496.25|16
1625354100000|2021-07-03 23:15:00|501.68|496.28|501.77|496.37|501.77|496.37|501.67|496.27|11
1625354110000|2021-07-03 23:15:10|501.83|496.43|501.96|496.56|502|496.6|501.83|496.43|17
1625354120000|2021-07-03 23:15:20|501.95|496.55|501.86|496.46|501.95|496.55|501.7|496.3|23
1625354130000|2021-07-03 23:15:30|501.87|496.47|502.03|496.63|502.03|496.63|501.87|496.47|20
1625354140000|2021-07-03 23:15:40|502.02|496.62|501.98|496.58|502.03|496.63|501.97|496.57|10
1625354150000|2021-07-03 23:15:50|501.99|496.59|502|496.6|502|496.6|501.99|496.59|4
1625354160000|2021-07-03 23:16:00|502.01|496.61|502.28|496.88|502.31|496.91|502.01|496.61|14
1625354170000|2021-07-03 23:16:10|502.29|496.89|502.29|496.89|502.29|496.89|502.28|496.88|3
1625354180000|2021-07-03 23:16:20|502.31|496.91|502.36|496.96|502.39|496.99|502.28|496.88|7
1625354190000|2021-07-03 23:16:30|502.37|496.97|502.79|497.39|502.96|497.56|502.37|496.97|15
1625354200000|2021-07-03 23:16:40|502.82|497.42|502.48|497.08|502.88|497.48|502.48|497.08|20
1625354210000|2021-07-03 23:16:50|502.42|497.02|502.14|496.74|502.43|497.03|502.14|496.74|12
1625354220000|2021-07-03 23:17:00|502.13|496.73|501.78|496.38|502.13|496.73|501.67|496.27|21
1625354230000|2021-07-03 23:17:10|501.76|496.36|501.63|496.23|501.76|496.36|501.61|496.21|23
1625354240000|2021-07-03 23:17:20|501.61|496.21|501.64|496.24|501.64|496.24|501.59|496.19|15
1625354250000|2021-07-03 23:17:30|501.63|496.23|501.73|496.33|501.74|496.34|501.63|496.23|12
1625354260000|2021-07-03 23:17:40|501.74|496.34|501.59|496.19|501.77|496.37|501.59|496.19|17
1625354270000|2021-07-03 23:17:50|501.58|496.18|501.56|496.16|501.65|496.25|501.56|496.16|12
1625354280000|2021-07-03 23:18:00|501.57|496.17|501.57|496.17|501.61|496.21|501.55|496.15|22
1625354290000|2021-07-03 23:18:10|501.56|496.16|501.59|496.19|501.61|496.21|501.55|496.15|23
1625354300000|2021-07-03 23:18:20|501.57|496.17|501.57|496.17|501.59|496.19|501.54|496.14|21
1625354310000|2021-07-03 23:18:30|501.54|496.14|501.58|496.18|501.61|496.21|501.53|496.13|27
1625354320000|2021-07-03 23:18:40|501.57|496.17|501.25|495.85|501.58|496.18|501.25|495.85|16
1625354330000|2021-07-03 23:18:50|501.26|495.86|501.23|495.83|501.26|495.86|501.2|495.8|15
1625354340000|2021-07-03 23:19:00|501.24|495.84|501.43|496.03|501.48|496.08|501.24|495.84|17
1625354350000|2021-07-03 23:19:10|501.41|496.01|501.55|496.15|501.55|496.15|501.38|495.98|19
1625354360000|2021-07-03 23:19:20|501.54|496.14|501.59|496.19|501.68|496.28|501.48|496.08|24
1625354370000|2021-07-03 23:19:30|501.6|496.2|501.69|496.29|501.69|496.29|501.57|496.17|17
1625354380000|2021-07-03 23:19:40|501.68|496.28|501.69|496.29|501.71|496.31|501.68|496.28|8
1625354390000|2021-07-03 23:19:50|501.68|496.28|501.83|496.43|501.83|496.43|501.66|496.26|14
1625354400000|2021-07-03 23:20:00|501.82|496.42|502.24|496.84|502.3|496.9|501.82|496.42|21
1625354410000|2021-07-03 23:20:10|502.22|496.82|502.24|496.84|502.25|496.85|502.22|496.82|13
1625354420000|2021-07-03 23:20:20|502.23|496.83|502.3|496.9|502.3|496.9|502.23|496.83|19
1625354430000|2021-07-03 23:20:30|502.32|496.92|502.28|496.88|502.37|496.97|502.26|496.86|15
1625354440000|2021-07-03 23:20:40|502.29|496.89|502.55|497.15|502.55|497.15|502.28|496.88|21
1625354450000|2021-07-03 23:20:50|502.58|497.18|502.72|497.32|502.72|497.32|502.57|497.17|19
1625354460000|2021-07-03 23:21:00|502.74|497.34|502.71|497.31|502.77|497.37|502.7|497.3|10
1625354470000|2021-07-03 23:21:10|502.73|497.33|502.83|497.43|502.83|497.43|502.71|497.31|13
1625354480000|2021-07-03 23:21:20|502.89|497.49|503|497.6|503|497.6|502.87|497.47|23
1625354490000|2021-07-03 23:21:30|503.01|497.61|503.02|497.62|503.02|497.62|502.99|497.59|13
1625354500000|2021-07-03 23:21:40|503.01|497.61|503.04|497.64|503.04|497.64|502.97|497.57|21
1625354510000|2021-07-03 23:21:50|503.03|497.63|502.94|497.54|503.03|497.63|502.93|497.53|17
1625354520000|2021-07-03 23:22:00|502.93|497.53|503.03|497.63|503.03|497.63|502.93|497.53|13
1625354530000|2021-07-03 23:22:10|503.11|497.71|502.98|497.58|503.18|497.78|502.97|497.57|20
1625354540000|2021-07-03 23:22:20|502.99|497.59|502.97|497.57|502.99|497.59|502.9|497.5|13
1625354550000|2021-07-03 23:22:30|502.98|497.58|502.67|497.27|502.99|497.59|502.67|497.27|20
1625354560000|2021-07-03 23:22:40|502.66|497.26|502.52|497.12|502.66|497.26|502.46|497.06|16
1625354570000|2021-07-03 23:22:50|502.56|497.16|502.7|497.3|502.71|497.31|502.56|497.16|17
1625354580000|2021-07-03 23:23:00|502.69|497.29|502.69|497.29|502.71|497.31|502.69|497.29|9
1625354590000|2021-07-03 23:23:10|502.68|497.28|502.69|497.29|502.7|497.3|502.64|497.24|6
1625354600000|2021-07-03 23:23:20|502.67|497.27|502.61|497.21|502.69|497.29|502.61|497.21|11
1625354610000|2021-07-03 23:23:30|502.6|497.2|502.73|497.33|502.75|497.35|502.59|497.19|13
1625354620000|2021-07-03 23:23:40|502.74|497.34|502.77|497.37|502.77|497.37|502.74|497.34|4
1625354630000|2021-07-03 23:23:50|502.89|497.49|502.94|497.54|502.95|497.55|502.89|497.49|6
1625354640000|2021-07-03 23:24:00|502.93|497.53|502.85|497.45|502.94|497.54|502.83|497.43|14
1625354650000|2021-07-03 23:24:10|502.86|497.46|502.85|497.45|502.86|497.46|502.85|497.45|4
1625354660000|2021-07-03 23:24:20|502.86|497.46|502.85|497.45|502.86|497.46|502.84|497.44|3
1625354670000|2021-07-03 23:24:30|502.84|497.44|502.86|497.46|502.86|497.46|502.84|497.44|17
1625354680000|2021-07-03 23:24:40|502.85|497.45|502.84|497.44|502.87|497.47|502.84|497.44|11
1625354690000|2021-07-03 23:24:50|502.83|497.43|503.08|497.68|503.08|497.68|502.83|497.43|13
1625354700000|2021-07-03 23:25:00|503.07|497.67|502.92|497.52|503.1|497.7|502.91|497.51|15
1625354710000|2021-07-03 23:25:10|502.9|497.5|502.9|497.5|502.95|497.55|502.81|497.41|23
1625354720000|2021-07-03 23:25:20|502.92|497.52|503.01|497.61|503.02|497.62|502.92|497.52|14
1625354730000|2021-07-03 23:25:30|503.02|497.62|503.06|497.66|503.06|497.66|503|497.6|14
1625354740000|2021-07-03 23:25:40|503.05|497.65|503.16|497.76|503.21|497.81|503.05|497.65|11
1625354750000|2021-07-03 23:25:50|503.19|497.79|503.29|497.89|503.29|497.89|503.16|497.76|8
1625354760000|2021-07-03 23:26:00|503.28|497.88|503.45|498.05|503.45|498.05|503.28|497.88|12
1625354770000|2021-07-03 23:26:10|503.44|498.04|503.42|498.02|503.45|498.05|503.41|498.01|17
1625354780000|2021-07-03 23:26:20|503.43|498.03|503.44|498.04|503.45|498.05|503.42|498.02|6
1625354790000|2021-07-03 23:26:30|503.45|498.05|503.55|498.15|503.56|498.16|503.44|498.04|17
1625354800000|2021-07-03 23:26:40|503.54|498.14|503.55|498.15|503.55|498.15|503.51|498.11|8
1625354810000|2021-07-03 23:26:50|503.54|498.14|503.54|498.14|503.55|498.15|503.48|498.08|16
1625354820000|2021-07-03 23:27:00|503.53|498.13|503.47|498.07|503.53|498.13|503.44|498.04|8
1625354830000|2021-07-03 23:27:10|503.45|498.05|503.4|498|503.45|498.05|503.4|498|5
1625354840000|2021-07-03 23:27:20|503.38|497.98|503.35|497.95|503.38|497.98|503.35|497.95|13
1625354850000|2021-07-03 23:27:30|503.34|497.94|503.35|497.95|503.37|497.97|503.32|497.92|14
1625354860000|2021-07-03 23:27:40|503.34|497.94|503.35|497.95|503.35|497.95|503.32|497.92|13
1625354870000|2021-07-03 23:27:50|503.37|497.97|503.61|498.21|503.61|498.21|503.36|497.96|23
1625354880000|2021-07-03 23:28:00|503.6|498.2|503.63|498.23|503.64|498.24|503.56|498.16|15
1625354890000|2021-07-03 23:28:10|503.61|498.21|503.68|498.28|503.68|498.28|503.61|498.21|10
1625354900000|2021-07-03 23:28:20|503.74|498.34|503.79|498.39|503.82|498.42|503.74|498.34|25
1625354910000|2021-07-03 23:28:30|503.8|498.4|503.93|498.53|503.93|498.53|503.79|498.39|15
1625354920000|2021-07-03 23:28:40|503.94|498.54|504.06|498.66|504.06|498.66|503.94|498.54|12
1625354930000|2021-07-03 23:28:50|504.05|498.65|504.08|498.68|504.08|498.68|504.05|498.65|18
1625354940000|2021-07-03 23:29:00|504.06|498.66|503.64|498.24|504.06|498.66|503.47|498.07|25
1625354950000|2021-07-03 23:29:10|503.58|498.18|503.58|498.18|503.64|498.24|503.54|498.14|22
1625354960000|2021-07-03 23:29:20|503.57|498.17|503.73|498.33|503.73|498.33|503.56|498.16|18
1625354970000|2021-07-03 23:29:30|503.72|498.32|503.84|498.44|503.85|498.45|503.71|498.31|14
1625354980000|2021-07-03 23:29:40|503.85|498.45|504.01|498.61|504.02|498.62|503.85|498.45|11
1625354990000|2021-07-03 23:29:50|503.99|498.59|503.88|498.48|503.99|498.59|503.83|498.43|15
1625355000000|2021-07-03 23:30:00|503.87|498.47|503.85|498.45|503.88|498.48|503.84|498.44|9
1625355010000|2021-07-03 23:30:10|503.84|498.44|503.84|498.44|503.87|498.47|503.84|498.44|5
1625355020000|2021-07-03 23:30:20|503.8|498.4|503.8|498.4|503.83|498.43|503.8|498.4|8
1625355030000|2021-07-03 23:30:30|503.81|498.41|503.78|498.38|503.82|498.42|503.77|498.37|12
1625355040000|2021-07-03 23:30:40|503.79|498.39|503.76|498.36|503.79|498.39|503.72|498.32|12
1625355050000|2021-07-03 23:30:50|503.81|498.41|503.88|498.48|503.89|498.49|503.81|498.41|14
1625355060000|2021-07-03 23:31:00|503.89|498.49|503.99|498.59|504|498.6|503.89|498.49|16
1625355070000|2021-07-03 23:31:10|504|498.6|504.52|499.12|504.52|499.12|504|498.6|25
1625355080000|2021-07-03 23:31:20|504.53|499.13|504.61|499.21|504.63|499.23|504.53|499.13|15
1625355090000|2021-07-03 23:31:30|504.58|499.18|504.71|499.31|504.73|499.33|504.58|499.18|13
1625355100000|2021-07-03 23:31:40|504.7|499.3|504.68|499.28|504.73|499.33|504.67|499.27|15
1625355110000|2021-07-03 23:31:50|504.69|499.29|505.05|499.65|505.05|499.65|504.69|499.29|14
1625355120000|2021-07-03 23:32:00|505.04|499.64|504.95|499.55|505.04|499.64|504.9|499.5|14
1625355130000|2021-07-03 23:32:10|504.96|499.56|505|499.6|505.02|499.62|504.96|499.56|17
1625355140000|2021-07-03 23:32:20|504.99|499.59|504.99|499.59|505.01|499.61|504.99|499.59|9
1625355150000|2021-07-03 23:32:30|504.98|499.58|504.8|499.4|504.98|499.58|504.8|499.4|10
1625355160000|2021-07-03 23:32:40|504.79|499.39|504.58|499.18|504.8|499.4|504.56|499.16|10
1625355170000|2021-07-03 23:32:50|504.59|499.19|504.97|499.57|504.99|499.59|504.57|499.17|25
1625355180000|2021-07-03 23:33:00|504.93|499.53|504.81|499.41|504.94|499.54|504.77|499.37|14
1625355190000|2021-07-03 23:33:10|504.8|499.4|504.84|499.44|504.87|499.47|504.75|499.35|17
1625355200000|2021-07-03 23:33:20|504.8|499.4|504.92|499.52|504.92|499.52|504.79|499.39|13
1625355210000|2021-07-03 23:33:30|504.93|499.53|505.03|499.63|505.03|499.63|504.92|499.52|14
1625355220000|2021-07-03 23:33:40|505.04|499.64|505.17|499.77|505.17|499.77|505.02|499.62|9
1625355230000|2021-07-03 23:33:50|505.28|499.88|505.45|500.05|505.55|500.15|505.27|499.87|22
1625355240000|2021-07-03 23:34:00|505.42|500.02|505.31|499.91|505.42|500.02|505.24|499.84|29
1625355250000|2021-07-03 23:34:10|505.32|499.92|505.33|499.93|505.33|499.93|505.31|499.91|7
1625355260000|2021-07-03 23:34:20|505.34|499.94|505.6|500.2|505.6|500.2|505.3|499.9|21
1625355270000|2021-07-03 23:34:30|505.66|500.26|505.65|500.25|505.7|500.3|505.61|500.21|23
1625355280000|2021-07-03 23:34:40|505.66|500.26|505.48|500.08|505.66|500.26|505.47|500.07|14
1625355290000|2021-07-03 23:34:50|505.47|500.07|505.47|500.07|505.47|500.07|505.46|500.06|5
1625355300000|2021-07-03 23:35:00|505.45|500.05|505.3|499.9|505.45|500.05|505.28|499.88|21
1625355310000|2021-07-03 23:35:10|505.31|499.91|505.44|500.04|505.45|500.05|505.27|499.87|23
1625355320000|2021-07-03 23:35:20|505.42|500.02|505.45|500.05|505.46|500.06|505.42|500.02|12
1625355330000|2021-07-03 23:35:30|505.46|500.06|505.48|500.08|505.49|500.09|505.45|500.05|10
1625355340000|2021-07-03 23:35:40|505.46|500.06|505.67|500.27|505.67|500.27|505.46|500.06|15
1625355350000|2021-07-03 23:35:50|505.66|500.26|505.99|500.59|506.01|500.61|505.61|500.21|23
1625355360000|2021-07-03 23:36:00|505.98|500.58|505.84|500.44|505.98|500.58|505.83|500.43|25
1625355370000|2021-07-03 23:36:10|505.85|500.45|506.03|500.63|506.03|500.63|505.83|500.43|24
1625355380000|2021-07-03 23:36:20|506.05|500.65|506|500.6|506.18|500.78|505.98|500.58|22
1625355390000|2021-07-03 23:36:30|506.01|500.61|506.15|500.75|506.15|500.75|505.87|500.47|24
1625355400000|2021-07-03 23:36:40|506.14|500.74|506.14|500.74|506.18|500.78|506.08|500.68|13
1625355410000|2021-07-03 23:36:50|506.19|500.79|506.16|500.76|506.2|500.8|506.1|500.7|27
1625355420000|2021-07-03 23:37:00|506.17|500.77|506.49|501.09|506.49|501.09|506.17|500.77|19
1625355430000|2021-07-03 23:37:10|506.48|501.08|506.44|501.04|506.5|501.1|506.43|501.03|14
1625355440000|2021-07-03 23:37:20|506.46|501.06|506.47|501.07|506.47|501.07|506.41|501.01|12
1625355450000|2021-07-03 23:37:30|506.49|501.09|506.56|501.16|506.56|501.16|506.47|501.07|15
1625355460000|2021-07-03 23:37:40|506.54|501.14|506.44|501.04|506.54|501.14|506.44|501.04|9
1625355470000|2021-07-03 23:37:50|506.42|501.02|506.23|500.83|506.42|501.02|506.05|500.65|29
1625355480000|2021-07-03 23:38:00|506.24|500.84|506.18|500.78|506.28|500.88|506.18|500.78|15
1625355490000|2021-07-03 23:38:10|506.14|500.74|506.19|500.79|506.19|500.79|506.09|500.69|22
1625355500000|2021-07-03 23:38:20|506.2|500.8|506.12|500.72|506.23|500.83|506.12|500.72|15
1625355510000|2021-07-03 23:38:30|506.13|500.73|506.19|500.79|506.19|500.79|506.11|500.71|19
1625355520000|2021-07-03 23:38:40|506.2|500.8|506.37|500.97|506.39|500.99|506.2|500.8|14
1625355530000|2021-07-03 23:38:50|506.38|500.98|506.24|500.84|506.41|501.01|506.24|500.84|18
1625355540000|2021-07-03 23:39:00|506.25|500.85|506.21|500.81|506.31|500.91|506.19|500.79|19
1625355550000|2021-07-03 23:39:10|506.23|500.83|506.36|500.96|506.36|500.96|506.23|500.83|12
1625355560000|2021-07-03 23:39:20|506.38|500.98|506.49|501.09|506.5|501.1|506.38|500.98|19
1625355570000|2021-07-03 23:39:30|506.48|501.08|506.36|500.96|506.48|501.08|506.34|500.94|19
1625355580000|2021-07-03 23:39:40|506.35|500.95|506.34|500.94|506.36|500.96|506.33|500.93|5
1625355590000|2021-07-03 23:39:50|506.36|500.96|506.83|501.43|506.85|501.45|506.36|500.96|23
1625355600000|2021-07-03 23:40:00|506.81|501.41|506.65|501.25|506.82|501.42|506.65|501.25|22
1625355610000|2021-07-03 23:40:10|506.63|501.23|506.66|501.26|506.75|501.35|506.61|501.21|28
1625355620000|2021-07-03 23:40:20|506.67|501.27|506.65|501.25|506.69|501.29|506.63|501.23|16
1625355630000|2021-07-03 23:40:30|506.64|501.24|506.58|501.18|506.64|501.24|506.58|501.18|13
1625355640000|2021-07-03 23:40:40|506.66|501.26|506.71|501.31|506.73|501.33|506.66|501.26|10
1625355650000|2021-07-03 23:40:50|506.75|501.35|506.77|501.37|506.78|501.38|506.74|501.34|13
1625355660000|2021-07-03 23:41:00|506.76|501.36|506.71|501.31|506.77|501.37|506.69|501.29|10
1625355670000|2021-07-03 23:41:10|506.69|501.29|506.75|501.35|506.79|501.39|506.69|501.29|15
1625355680000|2021-07-03 23:41:20|506.76|501.36|506.93|501.53|506.93|501.53|506.74|501.34|13
1625355690000|2021-07-03 23:41:30|506.86|501.46|507.01|501.61|507.03|501.63|506.86|501.46|19
1625355700000|2021-07-03 23:41:40|506.94|501.54|506.92|501.52|506.95|501.55|506.92|501.52|7
1625355710000|2021-07-03 23:41:50|506.93|501.53|506.94|501.54|506.97|501.57|506.9|501.5|23
1625355720000|2021-07-03 23:42:00|506.93|501.53|506.88|501.48|506.93|501.53|506.84|501.44|20
1625355730000|2021-07-03 23:42:10|506.87|501.47|506.88|501.48|506.89|501.49|506.87|501.47|4
1625355740000|2021-07-03 23:42:20|506.89|501.49|506.92|501.52|506.97|501.57|506.89|501.49|14
1625355750000|2021-07-03 23:42:30|506.9|501.5|506.95|501.55|506.95|501.55|506.9|501.5|9
1625355760000|2021-07-03 23:42:40|506.93|501.53|506.9|501.5|506.94|501.54|506.78|501.38|16
1625355770000|2021-07-03 23:42:50|506.89|501.49|507|501.6|507.02|501.62|506.89|501.49|19
1625355780000|2021-07-03 23:43:00|507.01|501.61|507|501.6|507.03|501.63|507|501.6|4
1625355790000|2021-07-03 23:43:10|507.02|501.62|506.88|501.48|507.03|501.63|506.87|501.47|15
1625355800000|2021-07-03 23:43:20|506.87|501.47|507.01|501.61|507.01|501.61|506.87|501.47|9
1625355810000|2021-07-03 23:43:30|507|501.6|506.88|501.48|507|501.6|506.88|501.48|10
1625355820000|2021-07-03 23:43:40|506.87|501.47|506.87|501.47|506.89|501.49|506.85|501.45|7
1625355830000|2021-07-03 23:43:50|506.88|501.48|506.88|501.48|506.93|501.53|506.87|501.47|11
1625355840000|2021-07-03 23:44:00|506.86|501.46|506.9|501.5|506.91|501.51|506.86|501.46|9
1625355850000|2021-07-03 23:44:10|506.91|501.51|506.99|501.59|507.08|501.68|506.91|501.51|25
1625355860000|2021-07-03 23:44:20|506.98|501.58|506.84|501.44|506.98|501.58|506.84|501.44|11
1625355870000|2021-07-03 23:44:30|506.85|501.45|506.87|501.47|506.87|501.47|506.85|501.45|3
1625355880000|2021-07-03 23:44:40|506.89|501.49|506.84|501.44|506.9|501.5|506.84|501.44|18
1625355890000|2021-07-03 23:44:50|506.82|501.42|506.83|501.43|506.84|501.44|506.81|501.41|8
1625355900000|2021-07-03 23:45:00|506.84|501.44|506.8|501.4|506.9|501.5|506.8|501.4|21
1625355910000|2021-07-03 23:45:10|506.81|501.41|506.8|501.4|506.9|501.5|506.8|501.4|10
1625355920000|2021-07-03 23:45:20|506.77|501.37|506.76|501.36|506.79|501.39|506.75|501.35|8
1625355930000|2021-07-03 23:45:30|506.74|501.34|506.73|501.33|506.75|501.35|506.71|501.31|11
1625355940000|2021-07-03 23:45:40|506.74|501.34|506.69|501.29|506.74|501.34|506.69|501.29|11
1625355950000|2021-07-03 23:45:50|506.71|501.31|506.64|501.24|506.71|501.31|506.64|501.24|8
1625355960000|2021-07-03 23:46:00|506.65|501.25|506.53|501.13|506.65|501.25|506.52|501.12|16
1625355970000|2021-07-03 23:46:10|506.5|501.1|506.4|501|506.52|501.12|506.21|500.81|22
1625355980000|2021-07-03 23:46:20|506.39|500.99|506.4|501|506.56|501.16|506.39|500.99|23
1625355990000|2021-07-03 23:46:30|506.38|500.98|506.34|500.94|506.38|500.98|506.33|500.93|11
1625356000000|2021-07-03 23:46:40|506.35|500.95|506.35|500.95|506.37|500.97|506.34|500.94|7
1625356010000|2021-07-03 23:46:50|506.34|500.94|506.33|500.93|506.35|500.95|506.33|500.93|10
1625356020000|2021-07-03 23:47:00|506.34|500.94|506.52|501.12|506.52|501.12|506.33|500.93|16
1625356030000|2021-07-03 23:47:10|506.51|501.11|506.57|501.17|506.63|501.23|506.51|501.11|18
1625356040000|2021-07-03 23:47:20|506.56|501.16|506.54|501.14|506.58|501.18|506.53|501.13|15
1625356050000|2021-07-03 23:47:30|506.55|501.15|506.44|501.04|506.56|501.16|506.43|501.03|15
1625356060000|2021-07-03 23:47:40|506.43|501.03|506.44|501.04|506.47|501.07|506.43|501.03|16
1625356070000|2021-07-03 23:47:50|506.45|501.05|506.43|501.03|506.47|501.07|506.42|501.02|16
1625356080000|2021-07-03 23:48:00|506.42|501.02|506.39|500.99|506.43|501.03|506.39|500.99|13
1625356090000|2021-07-03 23:48:10|506.4|501|506.38|500.98|506.4|501|506.36|500.96|10
1625356100000|2021-07-03 23:48:20|506.37|500.97|506.45|501.05|506.47|501.07|506.37|500.97|15
1625356110000|2021-07-03 23:48:30|506.47|501.07|506.59|501.19|506.59|501.19|506.47|501.07|9
1625356120000|2021-07-03 23:48:40|506.58|501.18|506.6|501.2|506.6|501.2|506.58|501.18|5
1625356130000|2021-07-03 23:48:50|506.62|501.22|506.84|501.44|506.98|501.58|506.62|501.22|28
1625356140000|2021-07-03 23:49:00|506.83|501.43|506.73|501.33|506.84|501.44|506.69|501.29|17
1625356150000|2021-07-03 23:49:10|506.71|501.31|506.73|501.33|506.74|501.34|506.68|501.28|15
1625356160000|2021-07-03 23:49:20|506.74|501.34|506.7|501.3|506.74|501.34|506.7|501.3|12
1625356170000|2021-07-03 23:49:30|506.71|501.31|506.68|501.28|506.71|501.31|506.67|501.27|10
1625356180000|2021-07-03 23:49:40|506.7|501.3|506.72|501.32|506.72|501.32|506.7|501.3|13
1625356190000|2021-07-03 23:49:50|506.74|501.34|506.71|501.31|506.74|501.34|506.69|501.29|24
1625356200000|2021-07-03 23:50:00|506.72|501.32|506.76|501.36|506.78|501.38|506.68|501.28|26
1625356210000|2021-07-03 23:50:10|506.77|501.37|506.69|501.29|506.79|501.39|506.66|501.26|24
1625356220000|2021-07-03 23:50:20|506.68|501.28|506.73|501.33|506.74|501.34|506.67|501.27|13
1625356230000|2021-07-03 23:50:30|506.72|501.32|506.66|501.26|506.73|501.33|506.66|501.26|17
1625356240000|2021-07-03 23:50:40|506.65|501.25|506.72|501.32|506.72|501.32|506.65|501.25|10
1625356250000|2021-07-03 23:50:50|506.75|501.35|506.52|501.12|506.78|501.38|506.52|501.12|21
1625356260000|2021-07-03 23:51:00|506.53|501.13|506.42|501.02|506.55|501.15|506.42|501.02|14
1625356270000|2021-07-03 23:51:10|506.43|501.03|506.45|501.05|506.48|501.08|506.41|501.01|13
1625356280000|2021-07-03 23:51:20|506.44|501.04|506.45|501.05|506.46|501.06|506.44|501.04|10
1625356290000|2021-07-03 23:51:30|506.44|501.04|506.42|501.02|506.46|501.06|506.42|501.02|14
1625356300000|2021-07-03 23:51:40|506.45|501.05|506.37|500.97|506.45|501.05|506.35|500.95|12
1625356310000|2021-07-03 23:51:50|506.36|500.96|506.34|500.94|506.39|500.99|506.34|500.94|12
1625356320000|2021-07-03 23:52:00|506.35|500.95|506.44|501.04|506.44|501.04|506.35|500.95|8
1625356330000|2021-07-03 23:52:10|506.53|501.13|506.85|501.45|506.86|501.46|506.53|501.13|23
1625356340000|2021-07-03 23:52:20|506.84|501.44|506.86|501.46|506.88|501.48|506.84|501.44|12
1625356350000|2021-07-03 23:52:30|506.84|501.44|506.86|501.46|506.88|501.48|506.84|501.44|11
1625356360000|2021-07-03 23:52:40|506.85|501.45|506.98|501.58|506.98|501.58|506.81|501.41|13
1625356370000|2021-07-03 23:52:50|506.99|501.59|506.97|501.57|506.99|501.59|506.96|501.56|13
1625356380000|2021-07-03 23:53:00|506.98|501.58|507.22|501.82|507.22|501.82|506.91|501.51|17
1625356390000|2021-07-03 23:53:10|507.23|501.83|507.33|501.93|507.42|502.02|507.23|501.83|22
1625356400000|2021-07-03 23:53:20|507.32|501.92|507.33|501.93|507.35|501.95|507.3|501.9|15
1625356410000|2021-07-03 23:53:30|507.34|501.94|507.4|502|507.45|502.05|507.33|501.93|17
1625356420000|2021-07-03 23:53:40|507.38|501.98|507.75|502.35|507.82|502.42|507.34|501.94|26
1625356430000|2021-07-03 23:53:50|507.77|502.37|507.63|502.23|507.77|502.37|507.6|502.2|20
1625356440000|2021-07-03 23:54:00|507.6|502.2|507.39|501.99|507.6|502.2|507.38|501.98|16
1625356450000|2021-07-03 23:54:10|507.38|501.98|507.35|501.95|507.44|502.04|507.35|501.95|15
1625356460000|2021-07-03 23:54:20|507.36|501.96|507.42|502.02|507.43|502.03|507.34|501.94|23
1625356470000|2021-07-03 23:54:30|507.43|502.03|507.42|502.02|507.43|502.03|507.42|502.02|8
1625356480000|2021-07-03 23:54:40|507.43|502.03|507.42|502.02|507.44|502.04|507.41|502.01|10
1625356490000|2021-07-03 23:54:50|507.43|502.03|507.43|502.03|507.44|502.04|507.42|502.02|5
1625356500000|2021-07-03 23:55:00|507.42|502.02|507.61|502.21|507.63|502.23|507.4|502|19
1625356510000|2021-07-03 23:55:10|507.62|502.22|507.7|502.3|507.73|502.33|507.62|502.22|20
1625356520000|2021-07-03 23:55:20|507.69|502.29|507.69|502.29|507.7|502.3|507.64|502.24|6
1625356530000|2021-07-03 23:55:30|507.76|502.36|507.77|502.37|507.77|502.37|507.74|502.34|4
1625356540000|2021-07-03 23:55:40|507.76|502.36|507.82|502.42|507.82|502.42|507.76|502.36|6
1625356550000|2021-07-03 23:55:50|507.79|502.39|507.76|502.36|507.79|502.39|507.75|502.35|4
1625356560000|2021-07-03 23:56:00|507.75|502.35|507.75|502.35|507.77|502.37|507.75|502.35|13
1625356570000|2021-07-03 23:56:10|507.74|502.34|507.76|502.36|507.76|502.36|507.74|502.34|3
1625356580000|2021-07-03 23:56:20|507.77|502.37|507.78|502.38|507.78|502.38|507.77|502.37|2
1625356590000|2021-07-03 23:56:30|507.79|502.39|507.81|502.41|507.82|502.42|507.78|502.38|13
1625356600000|2021-07-03 23:56:40|507.8|502.4|507.82|502.42|507.87|502.47|507.78|502.38|13
1625356610000|2021-07-03 23:56:50|507.84|502.44|507.85|502.45|507.87|502.47|507.81|502.41|12
1625356620000|2021-07-03 23:57:00|507.84|502.44|507.7|502.3|507.84|502.44|507.69|502.29|14
1625356640000|2021-07-03 23:57:20|507.67|502.27|507.83|502.43|507.84|502.44|507.67|502.27|17
1625356650000|2021-07-03 23:57:30|507.82|502.42|507.89|502.49|507.89|502.49|507.82|502.42|8
1625356660000|2021-07-03 23:57:40|507.88|502.48|507.9|502.5|507.91|502.51|507.88|502.48|11
1625356670000|2021-07-03 23:57:50|507.89|502.49|507.85|502.45|507.91|502.51|507.85|502.45|6
1625356680000|2021-07-03 23:58:00|507.86|502.46|507.82|502.42|507.89|502.49|507.82|502.42|11
1625356690000|2021-07-03 23:58:10|507.83|502.43|507.88|502.48|507.88|502.48|507.73|502.33|23
1625356700000|2021-07-03 23:58:20|507.89|502.49|507.89|502.49|507.89|502.49|507.86|502.46|7
1625356710000|2021-07-03 23:58:30|507.88|502.48|507.82|502.42|507.89|502.49|507.82|502.42|12
1625356720000|2021-07-03 23:58:40|507.83|502.43|507.86|502.46|507.86|502.46|507.81|502.41|13
1625356730000|2021-07-03 23:58:50|507.87|502.47|507.85|502.45|507.87|502.47|507.85|502.45|3
1625356740000|2021-07-03 23:59:00|507.84|502.44|507.89|502.49|507.91|502.51|507.79|502.39|13
1625356750000|2021-07-03 23:59:10|507.91|502.51|507.91|502.51|507.91|502.51|507.88|502.48|6
1625356760000|2021-07-03 23:59:20|507.9|502.5|507.9|502.5|507.9|502.5|507.9|502.5|1
1625356770000|2021-07-03 23:59:30|507.89|502.49|508.01|502.61|508.02|502.62|507.85|502.45|13
1625356780000|2021-07-03 23:59:40|508.02|502.62|508.01|502.61|508.02|502.62|508.01|502.61|2
1625356790000|2021-07-03 23:59:50|508|502.6|508.02|502.62|508.02|502.62|508|502.6|3
1625356800000|2021-07-04 00:00:00|508.03|502.63|508.24|502.84|508.26|502.86|508.03|502.63|17
1625356820000|2021-07-04 00:00:20|508.25|502.85|507.7|502.3|508.26|502.86|507.7|502.3|14
1625356830000|2021-07-04 00:00:30|507.64|502.24|507.54|502.14|507.64|502.24|507.51|502.11|17
1625356840000|2021-07-04 00:00:40|507.51|502.11|507.53|502.13|507.55|502.15|507.5|502.1|7
1625356850000|2021-07-04 00:00:50|507.52|502.12|507.55|502.15|507.56|502.16|507.52|502.12|7
1625356860000|2021-07-04 00:01:00|507.53|502.13|507.45|502.05|507.54|502.14|507.45|502.05|4
1625356870000|2021-07-04 00:01:10|507.44|502.04|507.53|502.13|507.53|502.13|507.44|502.04|16
1625356880000|2021-07-04 00:01:20|507.52|502.12|507.56|502.16|507.57|502.17|507.52|502.12|11
1625356890000|2021-07-04 00:01:30|507.58|502.18|508.2|502.8|508.22|502.82|507.58|502.18|27
1625356900000|2021-07-04 00:01:40|508.19|502.79|508.14|502.74|508.25|502.85|508.14|502.74|17
1625356910000|2021-07-04 00:01:50|508.15|502.75|507.97|502.57|508.16|502.76|507.97|502.57|20
1625356920000|2021-07-04 00:02:00|507.96|502.56|508.04|502.64|508.04|502.64|507.86|502.46|22
1625356930000|2021-07-04 00:02:10|508.05|502.65|508.18|502.78|508.19|502.79|508.05|502.65|17
1625356940000|2021-07-04 00:02:20|508.19|502.79|508.15|502.75|508.23|502.83|508.1|502.7|25
1625356950000|2021-07-04 00:02:30|508.2|502.8|508.18|502.78|508.2|502.8|508.11|502.71|16
1625356960000|2021-07-04 00:02:40|508.17|502.77|508.16|502.76|508.2|502.8|508.15|502.75|16
1625356970000|2021-07-04 00:02:50|508.15|502.75|507.95|502.55|508.15|502.75|507.94|502.54|18
1625356980000|2021-07-04 00:03:00|507.88|502.48|507.71|502.31|507.88|502.48|507.59|502.19|28
1625356990000|2021-07-04 00:03:10|507.73|502.33|508.06|502.66|508.07|502.67|507.73|502.33|17
1625357000000|2021-07-04 00:03:20|508.07|502.67|507.94|502.54|508.07|502.67|507.94|502.54|14
1625357010000|2021-07-04 00:03:30|507.91|502.51|507.83|502.43|507.92|502.52|507.82|502.42|15
1625357020000|2021-07-04 00:03:40|507.82|502.42|507.74|502.34|507.82|502.42|507.74|502.34|8
1625357030000|2021-07-04 00:03:50|507.72|502.32|507.72|502.32|507.74|502.34|507.72|502.32|4
1625357040000|2021-07-04 00:04:00|507.73|502.33|507.52|502.12|507.73|502.33|507.37|501.97|30
1625357050000|2021-07-04 00:04:10|507.62|502.22|507.71|502.31|507.93|502.53|507.62|502.22|23
1625357060000|2021-07-04 00:04:20|507.68|502.28|507.85|502.45|507.85|502.45|507.6|502.2|18
1625357070000|2021-07-04 00:04:30|507.86|502.46|507.88|502.48|507.88|502.48|507.76|502.36|14
1625357080000|2021-07-04 00:04:40|507.89|502.49|507.94|502.54|507.94|502.54|507.83|502.43|19
1625357090000|2021-07-04 00:04:50|507.96|502.56|508.62|503.22|508.62|503.22|507.96|502.56|25
1625357100000|2021-07-04 00:05:00|508.71|503.31|508.92|503.52|508.92|503.52|508.71|503.31|10
1625357110000|2021-07-04 00:05:10|508.96|503.56|508.98|503.58|509|503.6|508.94|503.54|15
1625357120000|2021-07-04 00:05:20|508.96|503.56|508.84|503.44|508.96|503.56|508.83|503.43|15
1625357130000|2021-07-04 00:05:30|508.83|503.43|508.93|503.53|508.96|503.56|508.81|503.41|12
1625357140000|2021-07-04 00:05:40|508.94|503.54|508.62|503.22|508.94|503.54|508.62|503.22|20
1625357150000|2021-07-04 00:05:50|508.63|503.23|508.55|503.15|508.63|503.23|508.51|503.11|23
1625357160000|2021-07-04 00:06:00|508.49|503.09|508.33|502.93|508.49|503.09|508.33|502.93|18
1625357170000|2021-07-04 00:06:10|508.24|502.84|507.99|502.59|508.24|502.84|507.88|502.48|21
1625357180000|2021-07-04 00:06:20|507.98|502.58|507.62|502.22|508.02|502.62|507.62|502.22|20
1625357190000|2021-07-04 00:06:30|507.63|502.23|507.6|502.2|507.67|502.27|507.57|502.17|19
1625357200000|2021-07-04 00:06:40|507.61|502.21|507.63|502.23|507.63|502.23|507.61|502.21|2
1625357210000|2021-07-04 00:06:50|507.62|502.22|507.64|502.24|507.64|502.24|507.53|502.13|16
1625357220000|2021-07-04 00:07:00|507.63|502.23|507.32|501.92|507.63|502.23|507.32|501.92|18
1625357230000|2021-07-04 00:07:10|507.34|501.94|507.14|501.74|507.35|501.95|507.14|501.74|24
1625357240000|2021-07-04 00:07:20|507.12|501.72|507.06|501.66|507.12|501.72|506.99|501.59|25
1625357250000|2021-07-04 00:07:30|507.04|501.64|506.9|501.5|507.05|501.65|506.9|501.5|15
1625357260000|2021-07-04 00:07:40|506.95|501.55|506.99|501.59|506.99|501.59|506.95|501.55|10
1625357270000|2021-07-04 00:07:50|506.96|501.56|506.96|501.56|506.98|501.58|506.89|501.49|16
1625357280000|2021-07-04 00:08:00|506.97|501.57|506.98|501.58|506.98|501.58|506.95|501.55|13
1625357290000|2021-07-04 00:08:10|506.97|501.57|507.01|501.61|507.01|501.61|506.96|501.56|10
1625357300000|2021-07-04 00:08:20|507.02|501.62|507.24|501.84|507.24|501.84|507.02|501.62|17
1625357310000|2021-07-04 00:08:30|507.25|501.85|507.24|501.84|507.28|501.88|507.2|501.8|19
1625357320000|2021-07-04 00:08:40|507.23|501.83|507.19|501.79|507.24|501.84|507.19|501.79|10
1625357330000|2021-07-04 00:08:50|507.18|501.78|507.08|501.68|507.18|501.78|507.08|501.68|11
1625357340000|2021-07-04 00:09:00|507.09|501.69|507.09|501.69|507.2|501.8|507.09|501.69|19
1625357350000|2021-07-04 00:09:10|507.1|501.7|506.97|501.57|507.1|501.7|506.97|501.57|23
1625357360000|2021-07-04 00:09:20|506.96|501.56|507|501.6|507.01|501.61|506.96|501.56|20
1625357370000|2021-07-04 00:09:30|506.99|501.59|507.01|501.61|507.02|501.62|506.98|501.58|13
1625357380000|2021-07-04 00:09:40|507|501.6|506.95|501.55|507.01|501.61|506.95|501.55|13
1625357390000|2021-07-04 00:09:50|506.96|501.56|506.96|501.56|506.96|501.56|506.95|501.55|9
1625357400000|2021-07-04 00:10:00|506.97|501.57|507.13|501.73|507.16|501.76|506.97|501.57|12
1625357410000|2021-07-04 00:10:10|507.14|501.74|507.14|501.74|507.14|501.74|507.14|501.74|1
1625357420000|2021-07-04 00:10:20|507.13|501.73|507.14|501.74|507.14|501.74|507.13|501.73|2
1625357430000|2021-07-04 00:10:30|507.13|501.73|507.15|501.75|507.15|501.75|507.13|501.73|5
1625357440000|2021-07-04 00:10:40|507.16|501.76|507.21|501.81|507.21|501.81|507.16|501.76|6
1625357450000|2021-07-04 00:10:50|507.28|501.88|507.27|501.87|507.3|501.9|507.25|501.85|11
1625357460000|2021-07-04 00:11:00|507.28|501.88|506.95|501.55|507.28|501.88|506.89|501.49|23
1625357470000|2021-07-04 00:11:10|506.94|501.54|506.91|501.51|506.94|501.54|506.9|501.5|9
1625357480000|2021-07-04 00:11:20|506.9|501.5|506.89|501.49|506.9|501.5|506.89|501.49|2
1625357490000|2021-07-04 00:11:30|506.88|501.48|506.44|501.04|506.9|501.5|506.44|501.04|18
1625357500000|2021-07-04 00:11:40|506.43|501.03|506.27|500.87|506.43|501.03|506.27|500.87|16
1625357510000|2021-07-04 00:11:50|506.28|500.88|506.32|500.92|506.32|500.92|506.28|500.88|5
1625357520000|2021-07-04 00:12:00|506.31|500.91|506.25|500.85|506.33|500.93|506.23|500.83|20
1625357530000|2021-07-04 00:12:10|506.24|500.84|506.2|500.8|506.25|500.85|506.19|500.79|9
1625357540000|2021-07-04 00:12:20|506.21|500.81|505.95|500.55|506.21|500.81|505.95|500.55|20
1625357550000|2021-07-04 00:12:30|506.01|500.61|506.01|500.61|506.02|500.62|506|500.6|7
1625357560000|2021-07-04 00:12:40|506|500.6|505.99|500.59|506.09|500.69|505.98|500.58|16
1625357570000|2021-07-04 00:12:50|506|500.6|506.04|500.64|506.1|500.7|506|500.6|13
1625357580000|2021-07-04 00:13:00|506.05|500.65|505.96|500.56|506.06|500.66|505.95|500.55|13
1625357590000|2021-07-04 00:13:10|505.97|500.57|506|500.6|506|500.6|505.94|500.54|10
1625357600000|2021-07-04 00:13:20|506.06|500.66|506.04|500.64|506.08|500.68|506.03|500.63|14
1625357610000|2021-07-04 00:13:30|506.03|500.63|505.88|500.48|506.03|500.63|505.88|500.48|18
1625357620000|2021-07-04 00:13:40|505.89|500.49|505.91|500.51|506|500.6|505.89|500.49|18
1625357630000|2021-07-04 00:13:50|505.92|500.52|505.85|500.45|505.92|500.52|505.84|500.44|11
1625357640000|2021-07-04 00:14:00|505.84|500.44|505.61|500.21|505.86|500.46|505.6|500.2|17
1625357650000|2021-07-04 00:14:10|505.56|500.16|505.55|500.15|505.58|500.18|505.54|500.14|15
1625357660000|2021-07-04 00:14:20|505.54|500.14|505.58|500.18|505.59|500.19|505.54|500.14|18
1625357670000|2021-07-04 00:14:30|505.57|500.17|505.57|500.17|505.57|500.17|505.56|500.16|5
1625357680000|2021-07-04 00:14:40|505.56|500.16|505.5|500.1|505.58|500.18|505.49|500.09|6
1625357690000|2021-07-04 00:14:50|505.44|500.04|505.38|499.98|505.44|500.04|505.35|499.95|14
1625357700000|2021-07-04 00:15:00|505.36|499.96|505.3|499.9|505.4|500|505.3|499.9|16
1625357710000|2021-07-04 00:15:10|505.26|499.86|505.41|500.01|505.41|500.01|505.17|499.77|14
1625357720000|2021-07-04 00:15:20|505.45|500.05|505.58|500.18|505.66|500.26|505.45|500.05|28
1625357730000|2021-07-04 00:15:30|505.6|500.2|505.67|500.27|505.69|500.29|505.6|500.2|16
1625357740000|2021-07-04 00:15:40|505.66|500.26|505.52|500.12|505.67|500.27|505.52|500.12|14
1625357750000|2021-07-04 00:15:50|505.51|500.11|505.55|500.15|505.6|500.2|505.51|500.11|19
1625357760000|2021-07-04 00:16:00|505.54|500.14|505.62|500.22|505.62|500.22|505.53|500.13|8
1625357770000|2021-07-04 00:16:10|505.63|500.23|505.84|500.44|505.84|500.44|505.63|500.23|13
1625357780000|2021-07-04 00:16:20|505.83|500.43|506.03|500.63|506.08|500.68|505.83|500.43|16
1625357790000|2021-07-04 00:16:30|506.04|500.64|506.29|500.89|506.31|500.91|506.01|500.61|17
1625357800000|2021-07-04 00:16:40|506.28|500.88|506.6|501.2|506.7|501.3|506.28|500.88|19
1625357810000|2021-07-04 00:16:50|506.62|501.22|506.61|501.21|506.68|501.28|506.59|501.19|15
1625357820000|2021-07-04 00:17:00|506.62|501.22|506.67|501.27|506.68|501.28|506.6|501.2|14
1625357830000|2021-07-04 00:17:10|506.66|501.26|506.67|501.27|506.67|501.27|506.62|501.22|8
1625357840000|2021-07-04 00:17:20|506.63|501.23|506.65|501.25|506.75|501.35|506.63|501.23|13
1625357850000|2021-07-04 00:17:30|506.64|501.24|506.64|501.24|506.65|501.25|506.63|501.23|5
1625357860000|2021-07-04 00:17:40|506.65|501.25|506.7|501.3|506.7|501.3|506.65|501.25|5
1625357870000|2021-07-04 00:17:50|506.65|501.25|506.65|501.25|506.69|501.29|506.65|501.25|4
1625357880000|2021-07-04 00:18:00|506.64|501.24|506.65|501.25|506.66|501.26|506.64|501.24|4
1625357890000|2021-07-04 00:18:10|506.66|501.26|506.64|501.24|506.66|501.26|506.64|501.24|5
1625357900000|2021-07-04 00:18:20|506.65|501.25|506.66|501.26|506.67|501.27|506.64|501.24|7
1625357910000|2021-07-04 00:18:30|506.64|501.24|506.67|501.27|506.67|501.27|506.64|501.24|8
1625357920000|2021-07-04 00:18:40|506.68|501.28|506.79|501.39|506.81|501.41|506.68|501.28|16
1625357930000|2021-07-04 00:18:50|506.78|501.38|506.79|501.39|506.8|501.4|506.78|501.38|6
1625357940000|2021-07-04 00:19:00|506.78|501.38|506.74|501.34|506.78|501.38|506.73|501.33|7
1625357950000|2021-07-04 00:19:10|506.73|501.33|506.69|501.29|506.74|501.34|506.69|501.29|5
1625357960000|2021-07-04 00:19:20|506.64|501.24|506.64|501.24|506.66|501.26|506.62|501.22|6
1625357970000|2021-07-04 00:19:30|506.65|501.25|506.63|501.23|506.65|501.25|506.62|501.22|10
1625357980000|2021-07-04 00:19:40|506.61|501.21|506.65|501.25|506.65|501.25|506.61|501.21|7
1625357990000|2021-07-04 00:19:50|506.64|501.24|506.61|501.21|506.64|501.24|506.61|501.21|2
1625358000000|2021-07-04 00:20:00|506.62|501.22|506.52|501.12|506.62|501.22|506.52|501.12|14
1625358010000|2021-07-04 00:20:10|506.54|501.14|506.65|501.25|506.66|501.26|506.54|501.14|11
1625358020000|2021-07-04 00:20:20|506.66|501.26|506.65|501.25|506.66|501.26|506.65|501.25|8
1625358030000|2021-07-04 00:20:30|506.66|501.26|506.55|501.15|506.66|501.26|506.55|501.15|19
1625358040000|2021-07-04 00:20:40|506.53|501.13|506.95|501.55|506.95|501.55|506.52|501.12|15
1625358050000|2021-07-04 00:20:50|506.96|501.56|507.83|502.43|507.83|502.43|506.96|501.56|22
1625358060000|2021-07-04 00:21:00|507.82|502.42|508.79|503.39|508.92|503.52|507.82|502.42|34
1625358070000|2021-07-04 00:21:10|508.76|503.36|508.81|503.41|508.85|503.45|508.5|503.1|30
1625358080000|2021-07-04 00:21:20|508.91|503.51|508.91|503.51|508.91|503.51|508.65|503.25|25
1625358090000|2021-07-04 00:21:30|508.9|503.5|508.96|503.56|508.99|503.59|508.9|503.5|23
1625358100000|2021-07-04 00:21:40|508.95|503.55|508.95|503.55|508.97|503.57|508.94|503.54|8
1625358110000|2021-07-04 00:21:50|508.96|503.56|508.95|503.55|509|503.6|508.95|503.55|11
1625358120000|2021-07-04 00:22:00|508.94|503.54|508.5|503.1|508.94|503.54|508.5|503.1|11
1625358130000|2021-07-04 00:22:10|508.49|503.09|508.13|502.73|508.49|503.09|508.04|502.64|24
1625358140000|2021-07-04 00:22:20|508.09|502.69|508.13|502.73|508.18|502.78|508.06|502.66|28
1625358150000|2021-07-04 00:22:30|508.2|502.8|508.08|502.68|508.23|502.83|508.08|502.68|24
1625358160000|2021-07-04 00:22:40|507.98|502.58|508.03|502.63|508.03|502.63|507.98|502.58|13
1625358170000|2021-07-04 00:22:50|508.04|502.64|508.08|502.68|508.21|502.81|508.04|502.64|20
1625358180000|2021-07-04 00:23:00|508.09|502.69|508.04|502.64|508.09|502.69|508.01|502.61|20
1625358190000|2021-07-04 00:23:10|508.05|502.65|508.04|502.64|508.05|502.65|507.99|502.59|18
1625358200000|2021-07-04 00:23:20|508.03|502.63|508.15|502.75|508.15|502.75|508.03|502.63|21
1625358210000|2021-07-04 00:23:30|508.14|502.74|508.16|502.76|508.17|502.77|508.14|502.74|13
1625358220000|2021-07-04 00:23:40|508.17|502.77|508.21|502.81|508.23|502.83|508.16|502.76|13
1625358230000|2021-07-04 00:23:50|508.22|502.82|508.23|502.83|508.24|502.84|508.22|502.82|6
1625358240000|2021-07-04 00:24:00|508.22|502.82|508.23|502.83|508.24|502.84|508.22|502.82|6
1625358250000|2021-07-04 00:24:10|508.22|502.82|508.19|502.79|508.23|502.83|508.19|502.79|8
1625358260000|2021-07-04 00:24:20|508.18|502.78|507.86|502.46|508.19|502.79|507.86|502.46|22
1625358270000|2021-07-04 00:24:30|507.85|502.45|507.63|502.23|507.85|502.45|507.63|502.23|14
1625358280000|2021-07-04 00:24:40|507.62|502.22|507.7|502.3|507.7|502.3|507.62|502.22|11
1625358290000|2021-07-04 00:24:50|507.71|502.31|507.71|502.31|507.79|502.39|507.69|502.29|22
1625358300000|2021-07-04 00:25:00|507.72|502.32|507.85|502.45|507.88|502.48|507.71|502.31|22
1625358310000|2021-07-04 00:25:10|507.84|502.44|508.08|502.68|508.08|502.68|507.82|502.42|20
1625358320000|2021-07-04 00:25:20|508.09|502.69|508.13|502.73|508.16|502.76|508.09|502.69|11
1625358330000|2021-07-04 00:25:30|508.12|502.72|508.08|502.68|508.12|502.72|508.08|502.68|9
1625358340000|2021-07-04 00:25:40|508.09|502.69|507.89|502.49|508.09|502.69|507.89|502.49|13
1625358350000|2021-07-04 00:25:50|507.9|502.5|507.83|502.43|507.95|502.55|507.83|502.43|10
1625358360000|2021-07-04 00:26:00|507.82|502.42|507.46|502.06|507.83|502.43|507.46|502.06|17
1625358370000|2021-07-04 00:26:10|507.43|502.03|507.43|502.03|507.53|502.13|507.43|502.03|16
1625358380000|2021-07-04 00:26:20|507.44|502.04|507.5|502.1|507.5|502.1|507.44|502.04|10
1625358390000|2021-07-04 00:26:30|507.49|502.09|507.36|501.96|507.5|502.1|507.31|501.91|21
1625358400000|2021-07-04 00:26:40|507.37|501.97|507.36|501.96|507.42|502.02|507.31|501.91|27
1625358410000|2021-07-04 00:26:50|507.37|501.97|507.34|501.94|507.37|501.97|507.33|501.93|16
1625358420000|2021-07-04 00:27:00|507.33|501.93|507.26|501.86|507.37|501.97|507.22|501.82|14
1625358430000|2021-07-04 00:27:10|507.23|501.83|507.28|501.88|507.28|501.88|507.21|501.81|22
1625358440000|2021-07-04 00:27:20|507.27|501.87|507.37|501.97|507.37|501.97|507.25|501.85|15
1625358450000|2021-07-04 00:27:30|507.39|501.99|507.48|502.08|507.49|502.09|507.39|501.99|10
1625358460000|2021-07-04 00:27:40|507.47|502.07|507.46|502.06|507.48|502.08|507.44|502.04|10
1625358470000|2021-07-04 00:27:50|507.45|502.05|507.47|502.07|507.5|502.1|507.43|502.03|13
1625358480000|2021-07-04 00:28:00|507.49|502.09|507.48|502.08|507.49|502.09|507.48|502.08|8
1625358490000|2021-07-04 00:28:10|507.47|502.07|507.46|502.06|507.48|502.08|507.46|502.06|7
1625358500000|2021-07-04 00:28:20|507.45|502.05|507.46|502.06|507.48|502.08|507.44|502.04|8
1625358510000|2021-07-04 00:28:30|507.45|502.05|507.92|502.52|507.93|502.53|507.45|502.05|16
1625358520000|2021-07-04 00:28:40|507.91|502.51|507.92|502.52|507.92|502.52|507.91|502.51|2
1625358530000|2021-07-04 00:28:50|507.91|502.51|507.76|502.36|507.92|502.52|507.76|502.36|10
1625358540000|2021-07-04 00:29:00|507.77|502.37|507.64|502.24|507.77|502.37|507.64|502.24|6
1625358550000|2021-07-04 00:29:10|507.65|502.25|507.61|502.21|507.65|502.25|507.6|502.2|7
1625358560000|2021-07-04 00:29:20|507.62|502.22|507.36|501.96|507.62|502.22|507.35|501.95|16
1625358570000|2021-07-04 00:29:30|507.35|501.95|507.37|501.97|507.4|502|507.31|501.91|11
1625358580000|2021-07-04 00:29:40|507.36|501.96|507.34|501.94|507.4|502|507.31|501.91|13
1625358590000|2021-07-04 00:29:50|507.33|501.93|507.32|501.92|507.33|501.93|507.3|501.9|7
1625358600000|2021-07-04 00:30:00|507.31|501.91|507.21|501.81|507.32|501.92|507.17|501.77|21
1625358610000|2021-07-04 00:30:10|507.2|501.8|507.3|501.9|507.3|501.9|507.2|501.8|18
1625358620000|2021-07-04 00:30:20|507.34|501.94|507.35|501.95|507.36|501.96|507.32|501.92|16
1625358630000|2021-07-04 00:30:30|507.32|501.92|507.3|501.9|507.32|501.92|507.3|501.9|15
1625358640000|2021-07-04 00:30:40|507.31|501.91|507.46|502.06|507.53|502.13|507.31|501.91|25
1625358650000|2021-07-04 00:30:50|507.47|502.07|507.96|502.56|508.03|502.63|507.45|502.05|27
1625358660000|2021-07-04 00:31:00|507.95|502.55|507.96|502.56|507.98|502.58|507.91|502.51|17
1625358670000|2021-07-04 00:31:10|507.95|502.55|507.89|502.49|507.96|502.56|507.87|502.47|17
1625358680000|2021-07-04 00:31:20|507.91|502.51|507.78|502.38|507.91|502.51|507.77|502.37|22
1625358690000|2021-07-04 00:31:30|507.77|502.37|507.78|502.38|507.79|502.39|507.77|502.37|6
1625358700000|2021-07-04 00:31:40|507.79|502.39|507.79|502.39|507.82|502.42|507.78|502.38|9
1625358710000|2021-07-04 00:31:50|507.8|502.4|507.76|502.36|507.8|502.4|507.75|502.35|16
1625358720000|2021-07-04 00:32:00|507.75|502.35|507.5|502.1|507.77|502.37|507.5|502.1|25
1625358730000|2021-07-04 00:32:10|507.51|502.11|507.61|502.21|507.66|502.26|507.47|502.07|21
1625358740000|2021-07-04 00:32:20|507.64|502.24|507.71|502.31|507.71|502.31|507.58|502.18|19
1625358750000|2021-07-04 00:32:30|507.7|502.3|507.71|502.31|507.71|502.31|507.7|502.3|12
1625358760000|2021-07-04 00:32:40|507.65|502.25|507.63|502.23|507.65|502.25|507.57|502.17|17
1625358770000|2021-07-04 00:32:50|507.6|502.2|507.62|502.22|507.65|502.25|507.57|502.17|17
1625358780000|2021-07-04 00:33:00|507.64|502.24|507.58|502.18|507.64|502.24|507.58|502.18|14
1625358790000|2021-07-04 00:33:10|507.55|502.15|507.39|501.99|507.55|502.15|507.37|501.97|19
1625358800000|2021-07-04 00:33:20|507.38|501.98|507.14|501.74|507.49|502.09|507.12|501.72|32
1625358810000|2021-07-04 00:33:30|507.11|501.71|507.06|501.66|507.12|501.72|507|501.6|22
1625358820000|2021-07-04 00:33:40|507.05|501.65|507.15|501.75|507.16|501.76|507.05|501.65|11
1625358830000|2021-07-04 00:33:50|507.16|501.76|507.13|501.73|507.16|501.76|507.11|501.71|15
1625358840000|2021-07-04 00:34:00|507.15|501.75|507.03|501.63|507.15|501.75|507.03|501.63|20
1625358850000|2021-07-04 00:34:10|507.02|501.62|506.94|501.54|507.04|501.64|506.94|501.54|18
1625358860000|2021-07-04 00:34:20|506.93|501.53|506.83|501.43|506.97|501.57|506.83|501.43|21
1625358870000|2021-07-04 00:34:30|506.74|501.34|506.64|501.24|506.74|501.34|506.57|501.17|15
1625358880000|2021-07-04 00:34:40|506.62|501.22|506.68|501.28|506.68|501.28|506.62|501.22|13
1625358890000|2021-07-04 00:34:50|506.62|501.22|506.63|501.23|506.66|501.26|506.59|501.19|17
1625358900000|2021-07-04 00:35:00|506.66|501.26|506.75|501.35|506.8|501.4|506.63|501.23|17
1625358910000|2021-07-04 00:35:10|506.74|501.34|506.65|501.25|506.75|501.35|506.65|501.25|24
1625358920000|2021-07-04 00:35:20|506.62|501.22|506.65|501.25|506.67|501.27|506.6|501.2|14
1625358930000|2021-07-04 00:35:30|506.61|501.21|506.64|501.24|506.64|501.24|506.59|501.19|13
1625358940000|2021-07-04 00:35:40|506.66|501.26|506.64|501.24|506.66|501.26|506.63|501.23|13
1625358950000|2021-07-04 00:35:50|506.65|501.25|506.63|501.23|506.66|501.26|506.62|501.22|8
1625358960000|2021-07-04 00:36:00|506.62|501.22|506.58|501.18|506.63|501.23|506.57|501.17|10
1625358970000|2021-07-04 00:36:10|506.57|501.17|506.57|501.17|506.57|501.17|506.57|501.17|1
1625358980000|2021-07-04 00:36:20|506.58|501.18|506.86|501.46|506.86|501.46|506.57|501.17|15
1625358990000|2021-07-04 00:36:30|506.87|501.47|506.66|501.26|506.87|501.47|506.66|501.26|21
1625359000000|2021-07-04 00:36:40|506.67|501.27|506.61|501.21|506.68|501.28|506.61|501.21|9
1625359010000|2021-07-04 00:36:50|506.62|501.22|506.55|501.15|506.68|501.28|506.55|501.15|13
1625359020000|2021-07-04 00:37:00|506.54|501.14|506.6|501.2|506.6|501.2|506.51|501.11|14
1625359030000|2021-07-04 00:37:10|506.59|501.19|506.63|501.23|506.65|501.25|506.59|501.19|11
1625359040000|2021-07-04 00:37:20|506.62|501.22|506.61|501.21|506.64|501.24|506.6|501.2|10
1625359050000|2021-07-04 00:37:30|506.6|501.2|506.6|501.2|506.61|501.21|506.6|501.2|3
1625359060000|2021-07-04 00:37:40|506.61|501.21|506.69|501.29|506.71|501.31|506.61|501.21|9
1625359070000|2021-07-04 00:37:50|506.7|501.3|506.72|501.32|506.72|501.32|506.68|501.28|8
1625359080000|2021-07-04 00:38:00|506.74|501.34|506.73|501.33|506.76|501.36|506.68|501.28|14
1625359090000|2021-07-04 00:38:10|506.72|501.32|506.61|501.21|506.72|501.32|506.61|501.21|13
1625359100000|2021-07-04 00:38:20|506.6|501.2|506.3|500.9|506.61|501.21|506.19|500.79|26
1625359110000|2021-07-04 00:38:30|506.33|500.93|506.23|500.83|506.33|500.93|506.21|500.81|8
1625359120000|2021-07-04 00:38:40|506.2|500.8|506.22|500.82|506.23|500.83|506.2|500.8|3
1625359130000|2021-07-04 00:38:50|506.21|500.81|506.22|500.82|506.22|500.82|506.21|500.81|2
1625359140000|2021-07-04 00:39:00|506.11|500.71|505.93|500.53|506.11|500.71|505.93|500.53|2
1625359150000|2021-07-04 00:39:10|505.75|500.35|505.79|500.39|505.85|500.45|505.53|500.13|29
1625359160000|2021-07-04 00:39:20|505.81|500.41|505.77|500.37|505.83|500.43|505.77|500.37|11
1625359170000|2021-07-04 00:39:30|505.8|500.4|505.86|500.46|505.87|500.47|505.78|500.38|7
1625359180000|2021-07-04 00:39:40|505.87|500.47|505.84|500.44|505.87|500.47|505.83|500.43|11
1625359190000|2021-07-04 00:39:50|505.83|500.43|505.92|500.52|505.94|500.54|505.83|500.43|18
1625359200000|2021-07-04 00:40:00|505.91|500.51|505.9|500.5|505.94|500.54|505.88|500.48|11
1625359210000|2021-07-04 00:40:10|505.89|500.49|505.85|500.45|505.91|500.51|505.85|500.45|21
1625359220000|2021-07-04 00:40:20|505.88|500.48|505.87|500.47|505.91|500.51|505.84|500.44|11
1625359230000|2021-07-04 00:40:30|505.85|500.45|505.88|500.48|505.89|500.49|505.85|500.45|6
1625359240000|2021-07-04 00:40:40|505.9|500.5|505.87|500.47|505.9|500.5|505.85|500.45|10
1625359250000|2021-07-04 00:40:50|505.85|500.45|505.83|500.43|505.87|500.47|505.83|500.43|12
1625359260000|2021-07-04 00:41:00|505.84|500.44|505.92|500.52|506|500.6|505.81|500.41|20
1625359270000|2021-07-04 00:41:10|505.91|500.51|505.9|500.5|505.92|500.52|505.9|500.5|8
1625359290000|2021-07-04 00:41:30|505.89|500.49|505.89|500.49|505.9|500.5|505.89|500.49|3
1625359300000|2021-07-04 00:41:40|505.88|500.48|505.9|500.5|505.91|500.51|505.88|500.48|7
1625359310000|2021-07-04 00:41:50|505.89|500.49|505.85|500.45|505.89|500.49|505.82|500.42|8
1625359320000|2021-07-04 00:42:00|505.86|500.46|505.75|500.35|505.86|500.46|505.75|500.35|8
1625359330000|2021-07-04 00:42:10|505.76|500.36|505.75|500.35|505.78|500.38|505.75|500.35|11
1625359340000|2021-07-04 00:42:20|505.73|500.33|505.69|500.29|505.73|500.33|505.67|500.27|7
1625359350000|2021-07-04 00:42:30|505.6|500.2|505.6|500.2|505.64|500.24|505.6|500.2|3
1625359360000|2021-07-04 00:42:40|505.64|500.24|505.18|499.78|505.64|500.24|505.17|499.77|25
1625359370000|2021-07-04 00:42:50|505.23|499.83|505.16|499.76|505.23|499.83|505.15|499.75|8
1625359380000|2021-07-04 00:43:00|505.17|499.77|505.14|499.74|505.18|499.78|505.12|499.72|13
1625359390000|2021-07-04 00:43:10|505.23|499.83|504.98|499.58|505.23|499.83|504.97|499.57|17
1625359400000|2021-07-04 00:43:20|504.99|499.59|505|499.6|505.01|499.61|504.98|499.58|11
1625359410000|2021-07-04 00:43:30|504.99|499.59|504.98|499.58|504.99|499.59|504.98|499.58|4
1625359420000|2021-07-04 00:43:40|504.99|499.59|505.06|499.66|505.06|499.66|504.98|499.58|8
1625359430000|2021-07-04 00:43:50|505.05|499.65|505.05|499.65|505.05|499.65|505.04|499.64|3
1625359440000|2021-07-04 00:44:00|505.04|499.64|505.03|499.63|505.04|499.64|504.98|499.58|13
1625359450000|2021-07-04 00:44:10|505.04|499.64|505.14|499.74|505.14|499.74|505.03|499.63|6
1625359460000|2021-07-04 00:44:20|505.15|499.75|505.18|499.78|505.18|499.78|505.15|499.75|5
1625359470000|2021-07-04 00:44:30|505.17|499.77|505.17|499.77|505.18|499.78|505.17|499.77|3
1625359480000|2021-07-04 00:44:40|505.18|499.78|505.17|499.77|505.18|499.78|505.16|499.76|6
1625359490000|2021-07-04 00:44:50|505.16|499.76|505.14|499.74|505.16|499.76|505.13|499.73|6
1625359500000|2021-07-04 00:45:00|505.13|499.73|504.97|499.57|505.13|499.73|504.95|499.55|16
1625359510000|2021-07-04 00:45:10|504.99|499.59|504.95|499.55|504.99|499.59|504.9|499.5|7
1625359520000|2021-07-04 00:45:20|504.93|499.53|504.69|499.29|504.95|499.55|504.69|499.29|14
1625359530000|2021-07-04 00:45:30|504.67|499.27|504.4|499|504.7|499.3|504.4|499|18
1625359540000|2021-07-04 00:45:40|504.43|499.03|504.18|498.78|504.46|499.06|504.18|498.78|13
1625359550000|2021-07-04 00:45:50|504.17|498.77|504.23|498.83|504.24|498.84|504.15|498.75|15
1625359560000|2021-07-04 00:46:00|504.22|498.82|504.05|498.65|504.22|498.82|503.96|498.56|17
1625359570000|2021-07-04 00:46:10|504.04|498.64|504.04|498.64|504.06|498.66|504|498.6|12
1625359580000|2021-07-04 00:46:20|504.02|498.62|504|498.6|504.06|498.66|503.99|498.59|8
1625359590000|2021-07-04 00:46:30|504.01|498.61|504.02|498.62|504.06|498.66|503.99|498.59|9
1625359600000|2021-07-04 00:46:40|504.04|498.64|504.07|498.67|504.07|498.67|504.01|498.61|13
1625359610000|2021-07-04 00:46:50|504.09|498.69|504.04|498.64|504.09|498.69|504.01|498.61|12
1625359620000|2021-07-04 00:47:00|504.03|498.63|504.18|498.78|504.23|498.83|503.97|498.57|19
1625359630000|2021-07-04 00:47:10|504.17|498.77|504.19|498.79|504.21|498.81|504.17|498.77|17
1625359640000|2021-07-04 00:47:20|504.2|498.8|504.17|498.77|504.24|498.84|504.14|498.74|14
1625359650000|2021-07-04 00:47:30|504.18|498.78|504.24|498.84|504.24|498.84|504.16|498.76|15
1625359660000|2021-07-04 00:47:40|504.25|498.85|504.2|498.8|504.25|498.85|504.18|498.78|12
1625359670000|2021-07-04 00:47:50|504.21|498.81|504.21|498.81|504.23|498.83|504.18|498.78|12
1625359680000|2021-07-04 00:48:00|504.2|498.8|504.19|498.79|504.2|498.8|504.17|498.77|12
1625359690000|2021-07-04 00:48:10|504.18|498.78|503.97|498.57|504.18|498.78|503.97|498.57|13
1625359700000|2021-07-04 00:48:20|503.95|498.55|503.89|498.49|503.96|498.56|503.89|498.49|11
1625359710000|2021-07-04 00:48:30|503.9|498.5|503.91|498.51|503.91|498.51|503.89|498.49|10
1625359720000|2021-07-04 00:48:40|503.92|498.52|503.91|498.51|503.92|498.52|503.9|498.5|4
1625359730000|2021-07-04 00:48:50|503.92|498.52|503.95|498.55|503.95|498.55|503.9|498.5|7
1625359740000|2021-07-04 00:49:00|503.94|498.54|503.94|498.54|503.95|498.55|503.94|498.54|5
1625359750000|2021-07-04 00:49:10|503.96|498.56|504.01|498.61|504.04|498.64|503.96|498.56|13
1625359760000|2021-07-04 00:49:20|504.03|498.63|504.01|498.61|504.04|498.64|503.97|498.57|16
1625359770000|2021-07-04 00:49:30|504.02|498.62|504|498.6|504.02|498.62|503.98|498.58|13
1625359780000|2021-07-04 00:49:40|503.99|498.59|503.98|498.58|504|498.6|503.98|498.58|6
1625359790000|2021-07-04 00:49:50|503.99|498.59|503.99|498.59|503.99|498.59|503.98|498.58|5
1625359800000|2021-07-04 00:50:00|503.98|498.58|503.83|498.43|503.98|498.58|503.8|498.4|14
1625359810000|2021-07-04 00:50:10|503.8|498.4|503.83|498.43|503.84|498.44|503.8|498.4|10
1625359820000|2021-07-04 00:50:20|503.84|498.44|503.85|498.45|503.86|498.46|503.84|498.44|4
1625359830000|2021-07-04 00:50:30|503.83|498.43|503.8|498.4|503.85|498.45|503.8|498.4|3
1625359840000|2021-07-04 00:50:40|503.81|498.41|503.82|498.42|503.83|498.43|503.81|498.41|8
1625359850000|2021-07-04 00:50:50|503.81|498.41|503.82|498.42|503.82|498.42|503.79|498.39|4
1625359860000|2021-07-04 00:51:00|503.79|498.39|503.48|498.08|503.79|498.39|503.48|498.08|9
1625359870000|2021-07-04 00:51:10|503.54|498.14|503.61|498.21|503.63|498.23|503.54|498.14|11
1625359880000|2021-07-04 00:51:20|503.63|498.23|503.5|498.1|503.63|498.23|503.45|498.05|13
1625359890000|2021-07-04 00:51:30|503.54|498.14|503.64|498.24|503.64|498.24|503.52|498.12|8
1625359900000|2021-07-04 00:51:40|503.61|498.21|503.67|498.27|503.69|498.29|503.61|498.21|9
1625359910000|2021-07-04 00:51:50|503.68|498.28|503.72|498.32|503.72|498.32|503.68|498.28|5
1625359920000|2021-07-04 00:52:00|503.71|498.31|503.7|498.3|503.71|498.31|503.69|498.29|11
1625359930000|2021-07-04 00:52:10|503.72|498.32|503.71|498.31|503.72|498.32|503.68|498.28|7
1625359940000|2021-07-04 00:52:20|503.7|498.3|503.68|498.28|503.7|498.3|503.67|498.27|5
1625359950000|2021-07-04 00:52:30|503.67|498.27|503.54|498.14|503.67|498.27|503.54|498.14|15
1625359960000|2021-07-04 00:52:40|503.56|498.16|503.48|498.08|503.56|498.16|503.47|498.07|7
1625359970000|2021-07-04 00:52:50|503.47|498.07|503.33|497.93|503.48|498.08|503.31|497.91|19
1625359980000|2021-07-04 00:53:00|503.31|497.91|503.35|497.95|503.37|497.97|503.31|497.91|17
1625359990000|2021-07-04 00:53:10|503.34|497.94|503.35|497.95|503.47|498.07|503.34|497.94|16
1625360000000|2021-07-04 00:53:20|503.33|497.93|503.32|497.92|503.34|497.94|503.32|497.92|11
1625360010000|2021-07-04 00:53:30|503.33|497.93|503.34|497.94|503.36|497.96|503.32|497.92|12
1625360020000|2021-07-04 00:53:40|503.36|497.96|503.33|497.93|503.36|497.96|503.32|497.92|6
1625360030000|2021-07-04 00:53:50|503.34|497.94|503.36|497.96|503.36|497.96|503.33|497.93|7
1625360040000|2021-07-04 00:54:00|503.33|497.93|503.32|497.92|503.33|497.93|503.3|497.9|7
1625360050000|2021-07-04 00:54:10|503.33|497.93|503.3|497.9|503.35|497.95|503.3|497.9|10
1625360060000|2021-07-04 00:54:20|503.28|497.88|503.27|497.87|503.28|497.88|503.27|497.87|4
1625360070000|2021-07-04 00:54:30|503.28|497.88|503.29|497.89|503.3|497.9|503.28|497.88|6
1625360080000|2021-07-04 00:54:40|503.3|497.9|503.29|497.89|503.3|497.9|503.27|497.87|15
1625360090000|2021-07-04 00:54:50|503.28|497.88|503.28|497.88|503.28|497.88|503.27|497.87|3
1625360100000|2021-07-04 00:55:00|503.24|497.84|503.26|497.86|503.26|497.86|503.24|497.84|2
1625360110000|2021-07-04 00:55:10|503.27|497.87|503.26|497.86|503.27|497.87|503.26|497.86|2
1625360120000|2021-07-04 00:55:20|503.27|497.87|503.27|497.87|503.29|497.89|503.27|497.87|12
1625360130000|2021-07-04 00:55:30|503.26|497.86|502.97|497.57|503.26|497.86|502.97|497.57|8
1625360140000|2021-07-04 00:55:40|502.96|497.56|502.96|497.56|502.97|497.57|502.95|497.55|5
1625360150000|2021-07-04 00:55:50|502.92|497.52|502.84|497.44|502.93|497.53|502.84|497.44|7
1625360160000|2021-07-04 00:56:00|502.85|497.45|502.81|497.41|502.85|497.45|502.79|497.39|8
1625360170000|2021-07-04 00:56:10|502.82|497.42|503.03|497.63|503.03|497.63|502.82|497.42|8
1625360180000|2021-07-04 00:56:20|503.05|497.65|503.04|497.64|503.07|497.67|503.02|497.62|7
1625360190000|2021-07-04 00:56:30|503.05|497.65|503.04|497.64|503.05|497.65|503.03|497.63|4
1625360200000|2021-07-04 00:56:40|503.03|497.63|502.9|497.5|503.04|497.64|502.9|497.5|11
1625360210000|2021-07-04 00:56:50|502.87|497.47|502.87|497.47|502.98|497.58|502.79|497.39|20
1625360220000|2021-07-04 00:57:00|502.88|497.48|502.97|497.57|503.01|497.61|502.87|497.47|23
1625360230000|2021-07-04 00:57:10|502.98|497.58|503|497.6|503.04|497.64|502.98|497.58|15
1625360240000|2021-07-04 00:57:20|502.99|497.59|502.92|497.52|503|497.6|502.92|497.52|5
1625360250000|2021-07-04 00:57:30|502.93|497.53|502.93|497.53|502.96|497.56|502.93|497.53|5
1625360260000|2021-07-04 00:57:40|502.94|497.54|502.79|497.39|502.94|497.54|502.79|497.39|13
1625360270000|2021-07-04 00:57:50|502.8|497.4|502.73|497.33|502.8|497.4|502.72|497.32|10
1625360280000|2021-07-04 00:58:00|502.72|497.32|502.58|497.18|502.73|497.33|502.58|497.18|11
1625360290000|2021-07-04 00:58:10|502.57|497.17|502.6|497.2|502.6|497.2|502.54|497.14|15
1625360300000|2021-07-04 00:58:20|502.58|497.18|502.71|497.31|502.73|497.33|502.57|497.17|19
1625360310000|2021-07-04 00:58:30|502.7|497.3|502.69|497.29|502.7|497.3|502.67|497.27|7
1625360320000|2021-07-04 00:58:40|502.65|497.25|502.71|497.31|502.71|497.31|502.65|497.25|14
1625360330000|2021-07-04 00:58:50|502.72|497.32|502.74|497.34|502.74|497.34|502.7|497.3|5
1625360340000|2021-07-04 00:59:00|502.75|497.35|502.72|497.32|502.8|497.4|502.7|497.3|22
1625360350000|2021-07-04 00:59:10|502.73|497.33|502.72|497.32|502.73|497.33|502.72|497.32|4
1625360360000|2021-07-04 00:59:20|502.73|497.33|502.77|497.37|502.8|497.4|502.72|497.32|12
1625360370000|2021-07-04 00:59:30|502.78|497.38|502.73|497.33|502.81|497.41|502.73|497.33|17
1625360380000|2021-07-04 00:59:40|502.74|497.34|502.71|497.31|502.75|497.35|502.7|497.3|13
1625360390000|2021-07-04 00:59:50|502.72|497.32|502.72|497.32|502.72|497.32|502.72|497.32|1
1625360400000|2021-07-04 01:00:00|502.71|497.31|502.68|497.28|502.75|497.35|502.67|497.27|17
1625360410000|2021-07-04 01:00:10|502.67|497.27|502.67|497.27|502.68|497.28|502.66|497.26|12
1625360420000|2021-07-04 01:00:20|502.68|497.28|502.76|497.36|502.76|497.36|502.67|497.27|14
1625360430000|2021-07-04 01:00:30|502.75|497.35|502.74|497.34|502.75|497.35|502.71|497.31|17
1625360440000|2021-07-04 01:00:40|502.75|497.35|502.71|497.31|502.76|497.36|502.71|497.31|10
1625360450000|2021-07-04 01:00:50|502.72|497.32|502.74|497.34|502.74|497.34|502.71|497.31|6
1625360460000|2021-07-04 01:01:00|502.73|497.33|502.71|497.31|502.73|497.33|502.71|497.31|7
1625360470000|2021-07-04 01:01:10|502.72|497.32|502.73|497.33|502.73|497.33|502.72|497.32|4
1625360480000|2021-07-04 01:01:20|502.74|497.34|502.77|497.37|502.79|497.39|502.73|497.33|7
1625360490000|2021-07-04 01:01:30|502.78|497.38|502.8|497.4|502.8|497.4|502.76|497.36|13
1625360500000|2021-07-04 01:01:40|502.81|497.41|502.81|497.41|502.86|497.46|502.8|497.4|17
1625360510000|2021-07-04 01:01:50|502.82|497.42|502.81|497.41|502.84|497.44|502.81|497.41|11
1625360520000|2021-07-04 01:02:00|502.82|497.42|502.81|497.41|502.82|497.42|502.79|497.39|7
1625360530000|2021-07-04 01:02:10|502.88|497.48|503.62|498.22|503.62|498.22|502.88|497.48|21
1625360540000|2021-07-04 01:02:20|503.69|498.29|503.73|498.33|503.74|498.34|503.68|498.28|15
1625360550000|2021-07-04 01:02:30|503.74|498.34|503.73|498.33|503.74|498.34|503.73|498.33|8
1625360560000|2021-07-04 01:02:40|503.74|498.34|503.7|498.3|503.74|498.34|503.7|498.3|10
1625360570000|2021-07-04 01:02:50|503.72|498.32|503.6|498.2|503.72|498.32|503.52|498.12|17
1625360580000|2021-07-04 01:03:00|503.59|498.19|503.53|498.13|503.6|498.2|503.43|498.03|18
1625360590000|2021-07-04 01:03:10|503.52|498.12|503.38|497.98|503.52|498.12|503.37|497.97|21
1625360600000|2021-07-04 01:03:20|503.36|497.96|503.38|497.98|503.38|497.98|503.36|497.96|2
1625360610000|2021-07-04 01:03:30|503.36|497.96|503.35|497.95|503.38|497.98|503.33|497.93|9
1625360620000|2021-07-04 01:03:40|503.33|497.93|503.35|497.95|503.35|497.95|503.33|497.93|7
1625360630000|2021-07-04 01:03:50|503.36|497.96|503.28|497.88|503.36|497.96|503.27|497.87|13
1625360640000|2021-07-04 01:04:00|503.29|497.89|503.3|497.9|503.33|497.93|503.27|497.87|9
1625360650000|2021-07-04 01:04:10|503.33|497.93|503.53|498.13|503.56|498.16|503.3|497.9|16
1625360660000|2021-07-04 01:04:20|503.59|498.19|503.48|498.08|503.59|498.19|503.48|498.08|4
1625360670000|2021-07-04 01:04:30|503.49|498.09|503.48|498.08|503.5|498.1|503.47|498.07|9
1625360680000|2021-07-04 01:04:40|503.47|498.07|503.56|498.16|503.56|498.16|503.47|498.07|12
1625360690000|2021-07-04 01:04:50|503.57|498.17|503.64|498.24|503.65|498.25|503.57|498.17|9
1625360700000|2021-07-04 01:05:00|503.65|498.25|503.54|498.14|503.69|498.29|503.52|498.12|15
1625360710000|2021-07-04 01:05:10|503.47|498.07|503.17|497.77|503.47|498.07|503.15|497.75|18
1625360720000|2021-07-04 01:05:20|503.16|497.76|503.1|497.7|503.16|497.76|503.09|497.69|5
1625360730000|2021-07-04 01:05:30|503.05|497.65|503.05|497.65|503.08|497.68|503.05|497.65|11
1625360740000|2021-07-04 01:05:40|503.06|497.66|502.71|497.31|503.06|497.66|502.7|497.3|16
1625360750000|2021-07-04 01:05:50|502.65|497.25|502.24|496.84|502.7|497.3|502.24|496.84|21
1625360760000|2021-07-04 01:06:00|502.23|496.83|502.28|496.88|502.38|496.98|502.2|496.8|22
1625360770000|2021-07-04 01:06:10|502.25|496.85|502.24|496.84|502.26|496.86|502.23|496.83|11
1625360780000|2021-07-04 01:06:20|502.23|496.83|502.29|496.89|502.29|496.89|502.22|496.82|17
1625360790000|2021-07-04 01:06:30|502.25|496.85|502.23|496.83|502.25|496.85|502.22|496.82|14
1625360800000|2021-07-04 01:06:40|502.24|496.84|502.24|496.84|502.26|496.86|502.22|496.82|12
1625360810000|2021-07-04 01:06:50|502.23|496.83|502.21|496.81|502.25|496.85|502.21|496.81|9
1625360820000|2021-07-04 01:07:00|502.2|496.8|502.13|496.73|502.22|496.82|502.13|496.73|14
1625360830000|2021-07-04 01:07:10|502.1|496.7|501.84|496.44|502.1|496.7|501.65|496.25|25
1625360840000|2021-07-04 01:07:20|501.85|496.45|501.81|496.41|501.85|496.45|501.8|496.4|12
1625360850000|2021-07-04 01:07:30|501.77|496.37|501.51|496.11|501.81|496.41|501.51|496.11|25
1625360860000|2021-07-04 01:07:40|501.49|496.09|501.37|495.97|501.49|496.09|501.37|495.97|15
1625360870000|2021-07-04 01:07:50|501.39|495.99|501.45|496.05|501.47|496.07|501.39|495.99|16
1625360880000|2021-07-04 01:08:00|501.46|496.06|501.23|495.83|501.46|496.06|501.21|495.81|17
1625360890000|2021-07-04 01:08:10|501.24|495.84|501.16|495.76|501.27|495.87|501.13|495.73|22
1625360900000|2021-07-04 01:08:20|501.17|495.77|501.15|495.75|501.18|495.78|501.14|495.74|18
1625360910000|2021-07-04 01:08:30|501.16|495.76|501.09|495.69|501.16|495.76|501.08|495.68|16
1625360920000|2021-07-04 01:08:40|501.12|495.72|501.18|495.78|501.25|495.85|501.12|495.72|18
1625360930000|2021-07-04 01:08:50|501.17|495.77|501.15|495.75|501.19|495.79|501.15|495.75|10
1625360940000|2021-07-04 01:09:00|501.17|495.77|501.18|495.78|501.19|495.79|501.15|495.75|18
1625360950000|2021-07-04 01:09:10|501.17|495.77|501.13|495.73|501.17|495.77|501.11|495.71|9
1625360960000|2021-07-04 01:09:20|501.15|495.75|501.27|495.87|501.28|495.88|501.15|495.75|11
1625360970000|2021-07-04 01:09:30|501.28|495.88|501.45|496.05|501.45|496.05|501.24|495.84|16
1625360980000|2021-07-04 01:09:40|501.46|496.06|501.49|496.09|501.53|496.13|501.46|496.06|17
1625360990000|2021-07-04 01:09:50|501.48|496.08|502.2|496.8|502.27|496.87|501.44|496.04|25
1625361000000|2021-07-04 01:10:00|502.19|496.79|502.29|496.89|502.29|496.89|502.19|496.79|22
1625361010000|2021-07-04 01:10:10|502.27|496.87|502.38|496.98|502.38|496.98|502.27|496.87|5
1625361020000|2021-07-04 01:10:20|502.36|496.96|502.53|497.13|502.53|497.13|502.36|496.96|12
1625361030000|2021-07-04 01:10:30|502.52|497.12|502.69|497.29|502.69|497.29|502.5|497.1|20
1625361040000|2021-07-04 01:10:40|502.7|497.3|502.67|497.27|502.72|497.32|502.67|497.27|13
1625361050000|2021-07-04 01:10:50|502.66|497.26|502.44|497.04|502.66|497.26|502.42|497.02|13
1625361060000|2021-07-04 01:11:00|502.45|497.05|502.25|496.85|502.47|497.07|502.25|496.85|16
1625361070000|2021-07-04 01:11:10|502.24|496.84|501.84|496.44|502.24|496.84|501.84|496.44|14
1625361080000|2021-07-04 01:11:20|501.83|496.43|501.82|496.42|501.83|496.43|501.67|496.27|12
1625361090000|2021-07-04 01:11:30|501.83|496.43|501.98|496.58|502.01|496.61|501.83|496.43|17
1625361100000|2021-07-04 01:11:40|502.01|496.61|501.82|496.42|502.01|496.61|501.82|496.42|20
1625361110000|2021-07-04 01:11:50|501.81|496.41|501.68|496.28|501.82|496.42|501.68|496.28|14
1625361120000|2021-07-04 01:12:00|501.69|496.29|501.76|496.36|501.77|496.37|501.69|496.29|12
1625361130000|2021-07-04 01:12:10|501.67|496.27|501.7|496.3|501.8|496.4|501.67|496.27|21
1625361140000|2021-07-04 01:12:20|501.68|496.28|501.69|496.29|501.7|496.3|501.67|496.27|8
1625361150000|2021-07-04 01:12:30|501.73|496.33|501.78|496.38|501.78|496.38|501.73|496.33|16
1625361160000|2021-07-04 01:12:40|501.77|496.37|501.76|496.36|501.77|496.37|501.7|496.3|17
1625361170000|2021-07-04 01:12:50|501.77|496.37|501.77|496.37|501.77|496.37|501.76|496.36|5
1625361180000|2021-07-04 01:13:00|501.76|496.36|502.07|496.67|502.08|496.68|501.76|496.36|15
1625361190000|2021-07-04 01:13:10|502.05|496.65|502.06|496.66|502.12|496.72|502.05|496.65|16
1625361200000|2021-07-04 01:13:20|502.07|496.67|501.94|496.54|502.16|496.76|501.94|496.54|20
1625361210000|2021-07-04 01:13:30|501.93|496.53|501.96|496.56|501.96|496.56|501.92|496.52|7
1625361220000|2021-07-04 01:13:40|501.97|496.57|502.13|496.73|502.15|496.75|501.97|496.57|13
1625361230000|2021-07-04 01:13:50|502.11|496.71|501.94|496.54|502.11|496.71|501.93|496.53|17
1625361240000|2021-07-04 01:14:00|501.93|496.53|501.46|496.06|501.95|496.55|501.46|496.06|16
1625361250000|2021-07-04 01:14:10|501.45|496.05|501.88|496.48|501.88|496.48|501.41|496.01|24
1625361260000|2021-07-04 01:14:20|501.92|496.52|501.57|496.17|501.93|496.53|501.57|496.17|16
1625361270000|2021-07-04 01:14:30|501.54|496.14|501.56|496.16|501.56|496.16|501.54|496.14|6
1625361280000|2021-07-04 01:14:40|501.54|496.14|501.16|495.76|501.55|496.15|501.01|495.61|22
1625361290000|2021-07-04 01:14:50|501.17|495.77|501.27|495.87|501.28|495.88|501.17|495.77|10
1625361300000|2021-07-04 01:15:00|501.26|495.86|501.17|495.77|501.26|495.86|501.15|495.75|19
1625361310000|2021-07-04 01:15:10|501.14|495.74|500.95|495.55|501.15|495.75|500.83|495.43|29
1625361320000|2021-07-04 01:15:20|500.96|495.56|501.12|495.72|501.15|495.75|500.95|495.55|13
1625361330000|2021-07-04 01:15:30|501.13|495.73|501.13|495.73|501.14|495.74|500.99|495.59|15
1625361340000|2021-07-04 01:15:40|501.14|495.74|501.16|495.76|501.17|495.77|501.13|495.73|14
1625361350000|2021-07-04 01:15:50|501.18|495.78|501.14|495.74|501.19|495.79|501.09|495.69|16
1625361360000|2021-07-04 01:16:00|501.12|495.72|501.09|495.69|501.14|495.74|501.08|495.68|17
1625361370000|2021-07-04 01:16:10|501.11|495.71|501.14|495.74|501.14|495.74|501.07|495.67|14
1625361380000|2021-07-04 01:16:20|501.13|495.73|501.19|495.79|501.23|495.83|501.13|495.73|14
1625361390000|2021-07-04 01:16:30|501.18|495.78|501.1|495.7|501.19|495.79|501.09|495.69|8
1625361400000|2021-07-04 01:16:40|501.12|495.72|501.11|495.71|501.12|495.72|501.09|495.69|10
1625361410000|2021-07-04 01:16:50|501.1|495.7|501.41|496.01|501.42|496.02|501.08|495.68|24
1625361420000|2021-07-04 01:17:00|501.4|496|501.34|495.94|501.4|496|501.3|495.9|20
1625361430000|2021-07-04 01:17:10|501.38|495.98|501.52|496.12|501.52|496.12|501.38|495.98|10
1625361440000|2021-07-04 01:17:20|501.62|496.22|501.34|495.94|501.66|496.26|501.34|495.94|24
1625361450000|2021-07-04 01:17:30|501.35|495.95|501.41|496.01|501.41|496.01|501.34|495.94|17
1625361460000|2021-07-04 01:17:40|501.43|496.03|501.23|495.83|501.5|496.1|501.18|495.78|22
1625361470000|2021-07-04 01:17:50|501.22|495.82|501.22|495.82|501.25|495.85|501.22|495.82|11
1625361480000|2021-07-04 01:18:00|501.23|495.83|501.13|495.73|501.25|495.85|501.11|495.71|24
1625361490000|2021-07-04 01:18:10|501.12|495.72|501.13|495.73|501.13|495.73|501.11|495.71|9
1625361500000|2021-07-04 01:18:20|501.12|495.72|501.11|495.71|501.14|495.74|501.11|495.71|13
1625361510000|2021-07-04 01:18:30|501.13|495.73|501.04|495.64|501.13|495.73|501.02|495.62|13
1625361520000|2021-07-04 01:18:40|501.03|495.63|501.02|495.62|501.04|495.64|501.02|495.62|14
1625361530000|2021-07-04 01:18:50|501.03|495.63|501.06|495.66|501.06|495.66|501.02|495.62|13
1625361540000|2021-07-04 01:19:00|501.05|495.65|501.05|495.65|501.06|495.66|501.04|495.64|7
1625361550000|2021-07-04 01:19:10|501.04|495.64|501.04|495.64|501.05|495.65|501.04|495.64|7
1625361560000|2021-07-04 01:19:20|501.05|495.65|500.94|495.54|501.05|495.65|500.94|495.54|7
1625361570000|2021-07-04 01:19:30|500.95|495.55|500.9|495.5|500.96|495.56|500.9|495.5|6
1625361580000|2021-07-04 01:19:40|500.89|495.49|500.91|495.51|500.96|495.56|500.89|495.49|11
1625361590000|2021-07-04 01:19:50|500.92|495.52|500.81|495.41|500.92|495.52|500.81|495.41|8
1625361600000|2021-07-04 01:20:00|500.83|495.43|500.83|495.43|500.83|495.43|500.83|495.43|1
1625361610000|2021-07-04 01:20:10|500.82|495.42|500.74|495.34|500.82|495.42|500.72|495.32|5
1625361620000|2021-07-04 01:20:20|500.75|495.35|500.77|495.37|500.77|495.37|500.75|495.35|2
1625361630000|2021-07-04 01:20:30|500.78|495.38|500.79|495.39|500.79|495.39|500.78|495.38|2
1625361650000|2021-07-04 01:20:50|500.8|495.4|500.88|495.48|500.88|495.48|500.76|495.36|11
1625361660000|2021-07-04 01:21:00|500.89|495.49|500.88|495.48|500.89|495.49|500.88|495.48|2
1625361670000|2021-07-04 01:21:10|500.87|495.47|500.87|495.47|500.87|495.47|500.85|495.45|4
1625361680000|2021-07-04 01:21:20|500.9|495.5|500.89|495.49|500.9|495.5|500.86|495.46|4
1625361690000|2021-07-04 01:21:30|500.88|495.48|500.78|495.38|500.88|495.48|500.77|495.37|8
1625361700000|2021-07-04 01:21:40|500.77|495.37|500.77|495.37|500.78|495.38|500.77|495.37|3
1625361710000|2021-07-04 01:21:50|500.78|495.38|500.77|495.37|500.78|495.38|500.77|495.37|2
1625361720000|2021-07-04 01:22:00|500.67|495.27|500.63|495.23|500.69|495.29|500.63|495.23|4
1625361730000|2021-07-04 01:22:10|500.62|495.22|500.44|495.04|500.62|495.22|500.33|494.93|18
1625361740000|2021-07-04 01:22:20|500.46|495.06|500.29|494.89|500.46|495.06|500.28|494.88|11
1625361750000|2021-07-04 01:22:30|500.24|494.84|499.92|494.52|500.24|494.84|499.89|494.49|25
1625361760000|2021-07-04 01:22:40|499.93|494.53|499.93|494.53|500.03|494.63|499.93|494.53|17
1625361770000|2021-07-04 01:22:50|499.92|494.52|499.94|494.54|499.94|494.54|499.91|494.51|16
1625361780000|2021-07-04 01:23:00|499.99|494.59|500.01|494.61|500.03|494.63|499.97|494.57|12
1625361790000|2021-07-04 01:23:10|500|494.6|500.03|494.63|500.03|494.63|499.83|494.43|17
1625361800000|2021-07-04 01:23:20|499.85|494.45|499.95|494.55|500.08|494.68|499.85|494.45|20
1625361810000|2021-07-04 01:23:30|499.93|494.53|500.26|494.86|500.26|494.86|499.93|494.53|28
1625361820000|2021-07-04 01:23:40|500.31|494.91|500.21|494.81|500.32|494.92|500.19|494.79|16
1625361830000|2021-07-04 01:23:50|500.18|494.78|500.13|494.73|500.19|494.79|500.13|494.73|16
1625361840000|2021-07-04 01:24:00|500.14|494.74|499.87|494.47|500.14|494.74|499.85|494.45|18
1625361850000|2021-07-04 01:24:10|499.88|494.48|499.85|494.45|499.88|494.48|499.85|494.45|9
1625361860000|2021-07-04 01:24:20|499.88|494.48|499.88|494.48|499.89|494.49|499.87|494.47|6
1625361870000|2021-07-04 01:24:30|499.87|494.47|499.86|494.46|499.88|494.48|499.85|494.45|4
1625361880000|2021-07-04 01:24:40|499.85|494.45|499.94|494.54|499.94|494.54|499.85|494.45|7
1625361890000|2021-07-04 01:24:50|499.93|494.53|500.14|494.74|500.14|494.74|499.93|494.53|6
1625361900000|2021-07-04 01:25:00|500.15|494.75|500.19|494.79|500.19|494.79|500.15|494.75|9
1625361910000|2021-07-04 01:25:10|500.23|494.83|500.23|494.83|500.23|494.83|500.23|494.83|1
1625361920000|2021-07-04 01:25:20|500.24|494.84|500.66|495.26|500.66|495.26|500.24|494.84|16
1625361930000|2021-07-04 01:25:30|500.68|495.28|500.88|495.48|500.88|495.48|500.67|495.27|11
1625361940000|2021-07-04 01:25:40|500.87|495.47|500.93|495.53|500.93|495.53|500.87|495.47|5
1625361950000|2021-07-04 01:25:50|500.95|495.55|501.27|495.87|501.27|495.87|500.95|495.55|15
1625361960000|2021-07-04 01:26:00|501.26|495.86|501.15|495.75|501.3|495.9|501.13|495.73|20
1625361970000|2021-07-04 01:26:10|501.14|495.74|501.12|495.72|501.18|495.78|501.11|495.71|12
1625361980000|2021-07-04 01:26:20|501.11|495.71|501.13|495.73|501.13|495.73|501.09|495.69|10
1625361990000|2021-07-04 01:26:30|501.17|495.77|501.15|495.75|501.29|495.89|501.1|495.7|22
1625362000000|2021-07-04 01:26:40|501.14|495.74|501.05|495.65|501.2|495.8|501.05|495.65|27
1625362010000|2021-07-04 01:26:50|501.06|495.66|500.92|495.52|501.09|495.69|500.92|495.52|12
1625362020000|2021-07-04 01:27:00|500.9|495.5|500.71|495.31|500.9|495.5|500.69|495.29|20
1625362030000|2021-07-04 01:27:10|500.67|495.27|500.69|495.29|500.71|495.31|500.67|495.27|7
1625362040000|2021-07-04 01:27:20|500.7|495.3|500.71|495.31|500.71|495.31|500.69|495.29|10
1625362050000|2021-07-04 01:27:30|500.72|495.32|500.78|495.38|500.79|495.39|500.72|495.32|8
1625362060000|2021-07-04 01:27:40|500.79|495.39|500.97|495.57|500.97|495.57|500.78|495.38|11
1625362070000|2021-07-04 01:27:50|500.96|495.56|500.96|495.56|500.98|495.58|500.94|495.54|22
1625362080000|2021-07-04 01:28:00|500.95|495.55|500.97|495.57|500.97|495.57|500.94|495.54|21
1625362090000|2021-07-04 01:28:10|500.98|495.58|501.04|495.64|501.04|495.64|500.97|495.57|5
1625362100000|2021-07-04 01:28:20|501.05|495.65|501.04|495.64|501.12|495.72|501.02|495.62|21
1625362110000|2021-07-04 01:28:30|501.02|495.62|501.07|495.67|501.14|495.74|501.02|495.62|19
1625362120000|2021-07-04 01:28:40|501.06|495.66|501.07|495.67|501.08|495.68|501.06|495.66|9
1625362130000|2021-07-04 01:28:50|501.08|495.68|501.07|495.67|501.08|495.68|501.05|495.65|14
1625362140000|2021-07-04 01:29:00|501.06|495.66|500.88|495.48|501.06|495.66|500.88|495.48|13
1625362150000|2021-07-04 01:29:10|500.87|495.47|500.87|495.47|500.89|495.49|500.81|495.41|16
1625362160000|2021-07-04 01:29:20|500.88|495.48|500.94|495.54|500.96|495.56|500.88|495.48|7
1625362170000|2021-07-04 01:29:30|500.95|495.55|500.94|495.54|500.95|495.55|500.94|495.54|4
1625362180000|2021-07-04 01:29:40|500.95|495.55|500.96|495.56|500.96|495.56|500.95|495.55|4
1625362190000|2021-07-04 01:29:50|500.95|495.55|500.94|495.54|500.96|495.56|500.94|495.54|6
1625362200000|2021-07-04 01:30:00|500.95|495.55|500.94|495.54|500.95|495.55|500.94|495.54|4
1625362210000|2021-07-04 01:30:10|500.95|495.55|500.93|495.53|500.95|495.55|500.93|495.53|3
1625362220000|2021-07-04 01:30:20|500.92|495.52|500.66|495.26|500.92|495.52|500.66|495.26|12
1625362230000|2021-07-04 01:30:30|500.65|495.25|500.63|495.23|500.69|495.29|500.63|495.23|8
1625362240000|2021-07-04 01:30:40|500.64|495.24|500.63|495.23|500.66|495.26|500.63|495.23|4
1625362250000|2021-07-04 01:30:50|500.64|495.24|500.61|495.21|500.64|495.24|500.48|495.08|16
1625362260000|2021-07-04 01:31:00|500.59|495.19|500.15|494.75|500.6|495.2|500.15|494.75|21
1625362270000|2021-07-04 01:31:10|500.14|494.74|499.9|494.5|500.14|494.74|499.9|494.5|15
1625362280000|2021-07-04 01:31:20|499.89|494.49|499.9|494.5|499.92|494.52|499.89|494.49|17
1625362290000|2021-07-04 01:31:30|499.92|494.52|499.79|494.39|499.92|494.52|499.79|494.39|11
1625362300000|2021-07-04 01:31:40|499.8|494.4|499.82|494.42|499.82|494.42|499.79|494.39|4
1625362310000|2021-07-04 01:31:50|499.84|494.44|499.91|494.51|499.92|494.52|499.84|494.44|13
1625362320000|2021-07-04 01:32:00|499.89|494.49|499.91|494.51|499.93|494.53|499.89|494.49|13
1625362330000|2021-07-04 01:32:10|499.92|494.52|500.05|494.65|500.05|494.65|499.9|494.5|8
1625362340000|2021-07-04 01:32:20|500.08|494.68|500.07|494.67|500.1|494.7|500.04|494.64|17
1625362350000|2021-07-04 01:32:30|500.08|494.68|500.08|494.68|500.08|494.68|500.08|494.68|1
1625362360000|2021-07-04 01:32:40|500.07|494.67|500.08|494.68|500.09|494.69|500.06|494.66|7
1625362370000|2021-07-04 01:32:50|500.07|494.67|500.46|495.06|500.46|495.06|500.06|494.66|21
1625362380000|2021-07-04 01:33:00|500.47|495.07|500.71|495.31|500.71|495.31|500.47|495.07|17
1625362390000|2021-07-04 01:33:10|500.73|495.33|501.17|495.77|501.17|495.77|500.73|495.33|14
1625362400000|2021-07-04 01:33:20|501.18|495.78|501.42|496.02|501.42|496.02|501.18|495.78|13
1625362410000|2021-07-04 01:33:30|501.5|496.1|502|496.6|502|496.6|501.49|496.09|27
1625362420000|2021-07-04 01:33:40|502.02|496.62|502.12|496.72|502.2|496.8|502.02|496.62|18
1625362430000|2021-07-04 01:33:50|502.13|496.73|502.02|496.62|502.14|496.74|501.96|496.56|19
1625362440000|2021-07-04 01:34:00|501.99|496.59|501.93|496.53|502.07|496.67|501.93|496.53|15
1625362450000|2021-07-04 01:34:10|501.94|496.54|502.14|496.74|502.15|496.75|501.94|496.54|18
1625362460000|2021-07-04 01:34:20|502.15|496.75|501.87|496.47|502.15|496.75|501.84|496.44|24
1625362470000|2021-07-04 01:34:30|501.86|496.46|501.75|496.35|501.86|496.46|501.74|496.34|13
1625362480000|2021-07-04 01:34:40|501.74|496.34|501.62|496.22|501.74|496.34|501.55|496.15|15
1625362490000|2021-07-04 01:34:50|501.61|496.21|501.35|495.95|501.61|496.21|501.35|495.95|10
1625362500000|2021-07-04 01:35:00|501.34|495.94|501.3|495.9|501.35|495.95|501.29|495.89|15
1625362510000|2021-07-04 01:35:10|501.29|495.89|501.29|495.89|501.31|495.91|501.29|495.89|9
1625362520000|2021-07-04 01:35:20|501.3|495.9|501.26|495.86|501.3|495.9|501.23|495.83|11
1625362530000|2021-07-04 01:35:30|501.25|495.85|501.28|495.88|501.28|495.88|501.24|495.84|10
1625362540000|2021-07-04 01:35:40|501.27|495.87|501.27|495.87|501.27|495.87|501.27|495.87|1
1625362550000|2021-07-04 01:35:50|501.26|495.86|500.97|495.57|501.27|495.87|500.97|495.57|13
1625362560000|2021-07-04 01:36:00|500.98|495.58|500.84|495.44|500.98|495.58|500.84|495.44|10
1625362570000|2021-07-04 01:36:10|500.83|495.43|500.8|495.4|500.84|495.44|500.8|495.4|11
1625362580000|2021-07-04 01:36:20|500.82|495.42|500.85|495.45|500.85|495.45|500.82|495.42|6
1625362590000|2021-07-04 01:36:30|500.84|495.44|500.86|495.46|500.86|495.46|500.84|495.44|10
1625362600000|2021-07-04 01:36:40|500.84|495.44|501|495.6|501.12|495.72|500.84|495.44|17
1625362610000|2021-07-04 01:36:50|501.02|495.62|501.02|495.62|501.05|495.65|501.02|495.62|6
1625362620000|2021-07-04 01:37:00|501.03|495.63|501.03|495.63|501.03|495.63|501.02|495.62|5
1625362630000|2021-07-04 01:37:10|501.02|495.62|501.16|495.76|501.31|495.91|501.02|495.62|19
1625362640000|2021-07-04 01:37:20|501.14|495.74|501.25|495.85|501.25|495.85|501.14|495.74|11
1625362650000|2021-07-04 01:37:30|501.24|495.84|501.25|495.85|501.26|495.86|501.21|495.81|9
1625362660000|2021-07-04 01:37:40|501.24|495.84|500.91|495.51|501.26|495.86|500.9|495.5|14
1625362670000|2021-07-04 01:37:50|500.92|495.52|500.96|495.56|500.98|495.58|500.92|495.52|9
1625362680000|2021-07-04 01:38:00|500.95|495.55|500.99|495.59|500.99|495.59|500.94|495.54|4
1625362690000|2021-07-04 01:38:10|501.02|495.62|500.86|495.46|501.02|495.62|500.86|495.46|7
1625362700000|2021-07-04 01:38:20|500.85|495.45|500.82|495.42|500.86|495.46|500.82|495.42|4
1625362710000|2021-07-04 01:38:30|500.83|495.43|500.79|495.39|500.83|495.43|500.79|495.39|5
1625362720000|2021-07-04 01:38:40|500.77|495.37|500.58|495.18|500.78|495.38|500.58|495.18|11
1625362730000|2021-07-04 01:38:50|500.57|495.17|500.57|495.17|500.58|495.18|500.57|495.17|5
1625362740000|2021-07-04 01:39:00|500.58|495.18|500.4|495|500.58|495.18|500.4|495|10
1625362750000|2021-07-04 01:39:10|500.41|495.01|500.4|495|500.49|495.09|500.4|495|7
1625362760000|2021-07-04 01:39:20|500.41|495.01|500.34|494.94|500.41|495.01|500.34|494.94|8
1625362770000|2021-07-04 01:39:30|500.33|494.93|499.92|494.52|500.33|494.93|499.91|494.51|15
1625362780000|2021-07-04 01:39:40|499.9|494.5|499.83|494.43|499.95|494.55|499.83|494.43|12
1625362790000|2021-07-04 01:39:50|499.84|494.44|500.4|495|500.4|495|499.82|494.42|16
1625362800000|2021-07-04 01:40:00|500.39|494.99|500.2|494.8|500.44|495.04|500.18|494.78|19
1625362810000|2021-07-04 01:40:10|500.19|494.79|500.16|494.76|500.19|494.79|500.16|494.76|8
1625362820000|2021-07-04 01:40:20|500.17|494.77|499.88|494.48|500.17|494.77|499.87|494.47|21
1625362830000|2021-07-04 01:40:30|499.87|494.47|499.79|494.39|499.89|494.49|499.79|494.39|9
1625362840000|2021-07-04 01:40:40|499.8|494.4|499.82|494.42|499.83|494.43|499.71|494.31|17
1625362850000|2021-07-04 01:40:50|499.83|494.43|499.78|494.38|499.84|494.44|499.77|494.37|14
1625362860000|2021-07-04 01:41:00|499.76|494.36|499.79|494.39|499.8|494.4|499.74|494.34|9
1625362870000|2021-07-04 01:41:10|499.78|494.38|499.7|494.3|499.78|494.38|499.7|494.3|10
1625362880000|2021-07-04 01:41:20|499.71|494.31|499.71|494.31|499.71|494.31|499.7|494.3|3
1625362890000|2021-07-04 01:41:30|499.7|494.3|499.7|494.3|499.71|494.31|499.7|494.3|3
1625362900000|2021-07-04 01:41:40|499.71|494.31|499.59|494.19|499.71|494.31|499.59|494.19|7
1625362910000|2021-07-04 01:41:50|499.63|494.23|499.41|494.01|499.65|494.25|499.41|494.01|14
1625362920000|2021-07-04 01:42:00|499.43|494.03|499.49|494.09|499.5|494.1|499.43|494.03|10
1625362930000|2021-07-04 01:42:10|499.48|494.08|499.46|494.06|499.49|494.09|499.46|494.06|10
1625362940000|2021-07-04 01:42:20|499.47|494.07|499.7|494.3|499.72|494.32|499.47|494.07|10
1625362950000|2021-07-04 01:42:30|499.71|494.31|500.09|494.69|500.13|494.73|499.7|494.3|17
1625362960000|2021-07-04 01:42:40|500.16|494.76|500.48|495.08|500.48|495.08|500.16|494.76|13
1625362970000|2021-07-04 01:42:50|500.5|495.1|501.31|495.91|501.31|495.91|500.5|495.1|26
1625362980000|2021-07-04 01:43:00|501.32|495.92|501.4|496|501.56|496.16|501.32|495.92|24
1625362990000|2021-07-04 01:43:10|501.39|495.99|501.38|495.98|501.4|496|501.36|495.96|15
1625363000000|2021-07-04 01:43:20|501.44|496.04|501.47|496.07|501.54|496.14|501.44|496.04|18
1625363010000|2021-07-04 01:43:30|501.46|496.06|501.52|496.12|501.52|496.12|501.46|496.06|7
1625363020000|2021-07-04 01:43:40|501.53|496.13|501.9|496.5|502.05|496.65|501.5|496.1|20
1625363030000|2021-07-04 01:43:50|501.87|496.47|501.98|496.58|502.03|496.63|501.87|496.47|16
1625363040000|2021-07-04 01:44:00|501.97|496.57|501.66|496.26|501.97|496.57|501.64|496.24|23
1625363050000|2021-07-04 01:44:10|501.67|496.27|501.55|496.15|501.69|496.29|501.54|496.14|19
1625363060000|2021-07-04 01:44:20|501.54|496.14|501.6|496.2|501.6|496.2|501.54|496.14|14
1625363070000|2021-07-04 01:44:30|501.63|496.23|501.52|496.12|501.64|496.24|501.49|496.09|11
1625363080000|2021-07-04 01:44:40|501.53|496.13|501.48|496.08|501.53|496.13|501.44|496.04|13
1625363090000|2021-07-04 01:44:50|501.5|496.1|501.43|496.03|501.5|496.1|501.43|496.03|16
1625363100000|2021-07-04 01:45:00|501.36|495.96|500.89|495.49|501.37|495.97|500.89|495.49|20
1625363110000|2021-07-04 01:45:10|500.87|495.47|500.77|495.37|500.87|495.47|500.75|495.35|15
1625363120000|2021-07-04 01:45:20|500.75|495.35|500.94|495.54|500.96|495.56|500.73|495.33|22
1625363130000|2021-07-04 01:45:30|500.93|495.53|501.26|495.86|501.26|495.86|500.93|495.53|18
1625363140000|2021-07-04 01:45:40|501.25|495.85|501.33|495.93|501.4|496|501.25|495.85|21
1625363150000|2021-07-04 01:45:50|501.32|495.92|501.25|495.85|501.34|495.94|501.25|495.85|13
1625363160000|2021-07-04 01:46:00|501.26|495.86|501.24|495.84|501.3|495.9|501.24|495.84|12
1625363170000|2021-07-04 01:46:10|501.25|495.85|501.18|495.78|501.25|495.85|501.18|495.78|8
1625363180000|2021-07-04 01:46:20|501.19|495.79|501.18|495.78|501.19|495.79|501.16|495.76|8
1625363190000|2021-07-04 01:46:30|501.17|495.77|501.26|495.86|501.26|495.86|501.16|495.76|8
1625363200000|2021-07-04 01:46:40|501.24|495.84|501.23|495.83|501.26|495.86|501.22|495.82|12
1625363210000|2021-07-04 01:46:50|501.24|495.84|501.44|496.04|501.45|496.05|501.24|495.84|11
1625363220000|2021-07-04 01:47:00|501.45|496.05|501.58|496.18|501.6|496.2|501.45|496.05|20
1625363230000|2021-07-04 01:47:10|501.55|496.15|501.53|496.13|501.61|496.21|501.53|496.13|20
1625363240000|2021-07-04 01:47:20|501.55|496.15|501.55|496.15|501.55|496.15|501.53|496.13|7
1625363250000|2021-07-04 01:47:30|501.54|496.14|501.54|496.14|501.55|496.15|501.52|496.12|8
1625363260000|2021-07-04 01:47:40|501.53|496.13|501.74|496.34|501.8|496.4|501.53|496.13|19
1625363270000|2021-07-04 01:47:50|501.75|496.35|501.72|496.32|501.84|496.44|501.72|496.32|7
1625363280000|2021-07-04 01:48:00|501.66|496.26|501.85|496.45|501.86|496.46|501.66|496.26|25
1625363290000|2021-07-04 01:48:10|501.86|496.46|501.9|496.5|501.92|496.52|501.84|496.44|13
1625363300000|2021-07-04 01:48:20|501.89|496.49|502|496.6|502.03|496.63|501.89|496.49|10
1625363310000|2021-07-04 01:48:30|501.99|496.59|501.9|496.5|502.02|496.62|501.86|496.46|17
1625363320000|2021-07-04 01:48:40|501.91|496.51|501.87|496.47|501.91|496.51|501.87|496.47|9
1625363330000|2021-07-04 01:48:50|501.86|496.46|501.6|496.2|501.89|496.49|501.6|496.2|21
1625363340000|2021-07-04 01:49:00|501.61|496.21|501.12|495.72|501.61|496.21|501.12|495.72|18
1625363350000|2021-07-04 01:49:10|501.11|495.71|500.78|495.38|501.11|495.71|500.78|495.38|14
1625363360000|2021-07-04 01:49:20|500.79|495.39|500.77|495.37|500.79|495.39|500.77|495.37|7
1625363370000|2021-07-04 01:49:30|500.79|495.39|500.79|495.39|500.81|495.41|500.78|495.38|11
1625363380000|2021-07-04 01:49:40|500.8|495.4|501.05|495.65|501.05|495.65|500.79|495.39|14
1625363390000|2021-07-04 01:49:50|501.1|495.7|501.23|495.83|501.23|495.83|501.1|495.7|15
1625363400000|2021-07-04 01:50:00|501.22|495.82|501.03|495.63|501.23|495.83|501.03|495.63|17
1625363410000|2021-07-04 01:50:10|501.02|495.62|501.01|495.61|501.03|495.63|501|495.6|10
1625363420000|2021-07-04 01:50:20|501.02|495.62|501|495.6|501.03|495.63|501|495.6|5
1625363430000|2021-07-04 01:50:30|500.96|495.56|500.97|495.57|500.97|495.57|500.95|495.55|8
1625363440000|2021-07-04 01:50:40|500.96|495.56|500.95|495.55|500.96|495.56|500.95|495.55|2
1625363450000|2021-07-04 01:50:50|500.96|495.56|500.95|495.55|500.97|495.57|500.95|495.55|6
1625363460000|2021-07-04 01:51:00|500.96|495.56|500.95|495.55|500.96|495.56|500.95|495.55|2
1625363470000|2021-07-04 01:51:10|500.96|495.56|501.01|495.61|501.05|495.65|500.95|495.55|13
1625363480000|2021-07-04 01:51:20|501.02|495.62|500.98|495.58|501.06|495.66|500.98|495.58|10
1625363490000|2021-07-04 01:51:30|500.95|495.55|500.82|495.42|500.95|495.55|500.82|495.42|4
1625363500000|2021-07-04 01:51:40|500.78|495.38|500.77|495.37|500.78|495.38|500.77|495.37|2
1625363510000|2021-07-04 01:51:50|500.78|495.38|500.71|495.31|500.78|495.38|500.71|495.31|5
1625363520000|2021-07-04 01:52:00|500.7|495.3|500.53|495.13|500.7|495.3|500.53|495.13|20
1625363530000|2021-07-04 01:52:10|500.52|495.12|500.27|494.87|500.52|495.12|500.27|494.87|8
1625363540000|2021-07-04 01:52:20|500.28|494.88|500.12|494.72|500.28|494.88|500.06|494.66|19
1625363550000|2021-07-04 01:52:30|500.17|494.77|500.16|494.76|500.18|494.78|500.16|494.76|6
1625363560000|2021-07-04 01:52:40|500.17|494.77|500.17|494.77|500.17|494.77|500.15|494.75|6
1625363570000|2021-07-04 01:52:50|500.15|494.75|500.13|494.73|500.16|494.76|500.12|494.72|12
1625363580000|2021-07-04 01:53:00|500.12|494.72|500.01|494.61|500.12|494.72|500|494.6|12
1625363590000|2021-07-04 01:53:10|500|494.6|500.01|494.61|500.04|494.64|500|494.6|12
1625363600000|2021-07-04 01:53:20|500.02|494.62|500.05|494.65|500.11|494.71|500.02|494.62|13
1625363610000|2021-07-04 01:53:30|500.03|494.63|500.09|494.69|500.13|494.73|500.01|494.61|15
1625363620000|2021-07-04 01:53:40|500.08|494.68|500.08|494.68|500.09|494.69|500.08|494.68|5
1625363630000|2021-07-04 01:53:50|500.09|494.69|500.03|494.63|500.09|494.69|500.02|494.62|12
1625363640000|2021-07-04 01:54:00|500.02|494.62|500.03|494.63|500.09|494.69|500.02|494.62|12
1625363650000|2021-07-04 01:54:10|500.05|494.65|500.06|494.66|500.09|494.69|500.04|494.64|17
1625363660000|2021-07-04 01:54:20|500.05|494.65|500.05|494.65|500.06|494.66|500.05|494.65|11
1625363670000|2021-07-04 01:54:30|500.06|494.66|500.03|494.63|500.06|494.66|500.03|494.63|9
1625363680000|2021-07-04 01:54:40|500.02|494.62|500.02|494.62|500.03|494.63|500.02|494.62|3
1625363690000|2021-07-04 01:54:50|500.03|494.63|500.05|494.65|500.05|494.65|500.02|494.62|5
1625363700000|2021-07-04 01:55:00|500.06|494.66|499.83|494.43|500.06|494.66|499.78|494.38|20
1625363710000|2021-07-04 01:55:10|499.81|494.41|499.64|494.24|499.83|494.43|499.61|494.21|17
1625363720000|2021-07-04 01:55:20|499.63|494.23|499.57|494.17|499.63|494.23|499.57|494.17|10
1625363730000|2021-07-04 01:55:30|499.58|494.18|499.71|494.31|499.74|494.34|499.57|494.17|12
1625363740000|2021-07-04 01:55:40|499.72|494.32|499.69|494.29|499.73|494.33|499.68|494.28|10
1625363750000|2021-07-04 01:55:50|499.7|494.3|499.86|494.46|499.87|494.47|499.68|494.28|17
1625363760000|2021-07-04 01:56:00|499.84|494.44|499.66|494.26|499.86|494.46|499.66|494.26|19
1625363770000|2021-07-04 01:56:10|499.67|494.27|499.38|493.98|499.67|494.27|499.38|493.98|14
1625363780000|2021-07-04 01:56:20|499.37|493.97|499.38|493.98|499.38|493.98|499.37|493.97|4
1625363790000|2021-07-04 01:56:30|499.41|494.01|499.15|493.75|499.41|494.01|499.15|493.75|12
1625363800000|2021-07-04 01:56:40|499.13|493.73|499.18|493.78|499.19|493.79|499.13|493.73|6
1625363810000|2021-07-04 01:56:50|499.07|493.67|499.1|493.7|499.27|493.87|499.07|493.67|20
1625363820000|2021-07-04 01:57:00|499.09|493.69|498.45|493.05|499.1|493.7|498.38|492.98|14
1625363830000|2021-07-04 01:57:10|498.46|493.06|498.64|493.24|498.75|493.35|498.44|493.04|24
1625363840000|2021-07-04 01:57:20|498.65|493.25|498.75|493.35|498.76|493.36|498.65|493.25|17
1625363850000|2021-07-04 01:57:30|498.76|493.36|498.98|493.58|498.98|493.58|498.76|493.36|14
1625363860000|2021-07-04 01:57:40|498.95|493.55|499.02|493.62|499.02|493.62|498.94|493.54|8
1625363870000|2021-07-04 01:57:50|499.01|493.61|499.1|493.7|499.11|493.71|499.01|493.61|15
1625363880000|2021-07-04 01:58:00|499.14|493.74|499.4|494|499.45|494.05|499.14|493.74|16
1625363890000|2021-07-04 01:58:10|499.39|493.99|499.36|493.96|499.39|493.99|499.32|493.92|15
1625363900000|2021-07-04 01:58:20|499.37|493.97|499.47|494.07|499.49|494.09|499.37|493.97|13
1625363910000|2021-07-04 01:58:30|499.49|494.09|499.48|494.08|499.49|494.09|499.47|494.07|7
1625363920000|2021-07-04 01:58:40|499.5|494.1|499.44|494.04|499.5|494.1|499.44|494.04|14
1625363930000|2021-07-04 01:58:50|499.43|494.03|499.3|493.9|499.43|494.03|499.3|493.9|11
1625363940000|2021-07-04 01:59:00|499.29|493.89|498.79|493.39|499.29|493.89|498.79|493.39|15
1625363950000|2021-07-04 01:59:10|498.78|493.38|498.79|493.39|498.81|493.41|498.76|493.36|11
1625363960000|2021-07-04 01:59:20|498.8|493.4|498.8|493.4|498.88|493.48|498.8|493.4|16
1625363970000|2021-07-04 01:59:30|498.79|493.39|498.96|493.56|499.06|493.66|498.79|493.39|23
1625363980000|2021-07-04 01:59:40|498.97|493.57|498.8|493.4|498.99|493.59|498.8|493.4|20
1625363990000|2021-07-04 01:59:50|498.81|493.41|498.83|493.43|498.83|493.43|498.79|493.39|17
1625364000000|2021-07-04 02:00:00|498.82|493.42|498.53|493.13|498.82|493.42|498.42|493.02|27
1625364010000|2021-07-04 02:00:10|498.52|493.12|498.92|493.52|498.92|493.52|498.52|493.12|22
1625364020000|2021-07-04 02:00:20|498.93|493.53|498.77|493.37|498.93|493.53|498.77|493.37|13
1625364030000|2021-07-04 02:00:30|498.82|493.42|498.85|493.45|498.86|493.46|498.82|493.42|8
1625364040000|2021-07-04 02:00:40|498.86|493.46|498.64|493.24|498.87|493.47|498.62|493.22|17
1625364050000|2021-07-04 02:00:50|498.62|493.22|498.46|493.06|498.64|493.24|498.44|493.04|16
1625364060000|2021-07-04 02:01:00|498.44|493.04|498.31|492.91|498.44|493.04|498.3|492.9|11
1625364070000|2021-07-04 02:01:10|498.32|492.92|498.33|492.93|498.34|492.94|498.31|492.91|14
1625364080000|2021-07-04 02:01:20|498.34|492.94|498.37|492.97|498.38|492.98|498.34|492.94|9
1625364090000|2021-07-04 02:01:30|498.38|492.98|498.38|492.98|498.43|493.03|498.37|492.97|11
1625364100000|2021-07-04 02:01:40|498.39|492.99|498.33|492.93|498.4|493|498.33|492.93|11
1625364110000|2021-07-04 02:01:50|498.34|492.94|498.33|492.93|498.4|493|498.33|492.93|10
1625364120000|2021-07-04 02:02:00|498.34|492.94|498.39|492.99|498.39|492.99|498.33|492.93|11
1625364130000|2021-07-04 02:02:10|498.4|493|498.5|493.1|498.53|493.13|498.33|492.93|21
1625364140000|2021-07-04 02:02:20|498.51|493.11|498.42|493.02|498.51|493.11|498.36|492.96|26
1625364150000|2021-07-04 02:02:30|498.43|493.03|498.39|492.99|498.44|493.04|498.39|492.99|9
1625364160000|2021-07-04 02:02:40|498.4|493|498.45|493.05|498.5|493.1|498.38|492.98|19
1625364170000|2021-07-04 02:02:50|498.44|493.04|498.43|493.03|498.44|493.04|498.39|492.99|8
1625364180000|2021-07-04 02:03:00|498.42|493.02|498.43|493.03|498.45|493.05|498.42|493.02|11
1625364190000|2021-07-04 02:03:10|498.46|493.06|498.42|493.02|498.46|493.06|498.42|493.02|6
1625364200000|2021-07-04 02:03:20|498.43|493.03|498.5|493.1|498.5|493.1|498.43|493.03|17
1625364210000|2021-07-04 02:03:30|498.51|493.11|498.47|493.07|498.52|493.12|498.43|493.03|9
1625364220000|2021-07-04 02:03:40|498.5|493.1|498.42|493.02|498.5|493.1|498.42|493.02|12
1625364230000|2021-07-04 02:03:50|498.43|493.03|498.57|493.17|498.57|493.17|498.43|493.03|13
1625364240000|2021-07-04 02:04:00|498.58|493.18|498.83|493.43|498.84|493.44|498.58|493.18|19
1625364250000|2021-07-04 02:04:10|498.84|493.44|499.09|493.69|499.09|493.69|498.84|493.44|17
1625364260000|2021-07-04 02:04:20|499.1|493.7|499.04|493.64|499.12|493.72|499.04|493.64|17
1625364270000|2021-07-04 02:04:30|499.07|493.67|499.34|493.94|499.35|493.95|499.07|493.67|12
1625364280000|2021-07-04 02:04:40|499.35|493.95|499.37|493.97|499.37|493.97|499.34|493.94|5
1625364290000|2021-07-04 02:04:50|499.38|493.98|499.53|494.13|499.53|494.13|499.38|493.98|5
1625364300000|2021-07-04 02:05:00|499.56|494.16|499.44|494.04|499.56|494.16|499.42|494.02|15
1625364310000|2021-07-04 02:05:10|499.45|494.05|499.46|494.06|499.46|494.06|499.41|494.01|15
1625364320000|2021-07-04 02:05:20|499.47|494.07|499.63|494.23|499.63|494.23|499.47|494.07|8
1625364330000|2021-07-04 02:05:30|499.7|494.3|499.7|494.3|499.7|494.3|499.7|494.3|1
1625364340000|2021-07-04 02:05:40|499.71|494.31|499.7|494.3|499.71|494.31|499.7|494.3|2
1625364350000|2021-07-04 02:05:50|499.71|494.31|499.68|494.28|499.72|494.32|499.68|494.28|7
1625364360000|2021-07-04 02:06:00|499.67|494.27|499.7|494.3|499.71|494.31|499.67|494.27|10
1625364370000|2021-07-04 02:06:10|499.69|494.29|499.69|494.29|499.71|494.31|499.69|494.29|13
1625364380000|2021-07-04 02:06:20|499.7|494.3|499.95|494.55|499.96|494.56|499.69|494.29|14
1625364390000|2021-07-04 02:06:30|499.97|494.57|499.99|494.59|499.99|494.59|499.97|494.57|2
1625364400000|2021-07-04 02:06:40|499.97|494.57|500.19|494.79|500.19|494.79|499.97|494.57|12
1625364410000|2021-07-04 02:06:50|500.2|494.8|500.35|494.95|500.35|494.95|500.2|494.8|24
1625364420000|2021-07-04 02:07:00|500.38|494.98|500.32|494.92|500.42|495.02|500.32|494.92|12
1625364430000|2021-07-04 02:07:10|500.31|494.91|500.32|494.92|500.32|494.92|500.31|494.91|2
1625364440000|2021-07-04 02:07:20|500.33|494.93|500.45|495.05|500.45|495.05|500.33|494.93|7
1625364450000|2021-07-04 02:07:30|500.46|495.06|500.55|495.15|500.58|495.18|500.46|495.06|10
1625364460000|2021-07-04 02:07:40|500.56|495.16|500.6|495.2|500.62|495.22|500.56|495.16|11
1625364470000|2021-07-04 02:07:50|500.7|495.3|500.69|495.29|500.7|495.3|500.69|495.29|2
1625364480000|2021-07-04 02:08:00|500.71|495.31|500.88|495.48|500.97|495.57|500.71|495.31|20
1625364490000|2021-07-04 02:08:10|500.85|495.45|500.84|495.44|500.86|495.46|500.84|495.44|8
1625364500000|2021-07-04 02:08:20|500.85|495.45|500.84|495.44|500.86|495.46|500.84|495.44|3
1625364510000|2021-07-04 02:08:30|500.83|495.43|500.83|495.43|500.83|495.43|500.83|495.43|1
1625364520000|2021-07-04 02:08:40|500.84|495.44|500.85|495.45|500.86|495.46|500.83|495.43|15
1625364530000|2021-07-04 02:08:50|500.86|495.46|500.85|495.45|500.86|495.46|500.85|495.45|4
1625364540000|2021-07-04 02:09:00|500.86|495.46|500.84|495.44|500.86|495.46|500.84|495.44|5
1625364550000|2021-07-04 02:09:10|500.81|495.41|500.49|495.09|500.81|495.41|500.49|495.09|13
1625364570000|2021-07-04 02:09:30|500.5|495.1|500.38|494.98|500.55|495.15|500.36|494.96|16
1625364580000|2021-07-04 02:09:40|500.37|494.97|500.37|494.97|500.38|494.98|500.37|494.97|5
1625364590000|2021-07-04 02:09:50|500.36|494.96|500.24|494.84|500.36|494.96|500.24|494.84|3
1625364600000|2021-07-04 02:10:00|500.23|494.83|500.29|494.89|500.29|494.89|500.2|494.8|11
1625364610000|2021-07-04 02:10:10|500.28|494.88|500.29|494.89|500.29|494.89|500.28|494.88|2
1625364620000|2021-07-04 02:10:20|500.28|494.88|500.2|494.8|500.28|494.88|500.2|494.8|4
1625364630000|2021-07-04 02:10:30|500.21|494.81|500.45|495.05|500.45|495.05|500.2|494.8|11
1625364640000|2021-07-04 02:10:40|500.44|495.04|500.41|495.01|500.45|495.05|500.38|494.98|13
1625364650000|2021-07-04 02:10:50|500.42|495.02|500.43|495.03|500.46|495.06|500.42|495.02|5
1625364660000|2021-07-04 02:11:00|500.4|495|500.38|494.98|500.43|495.03|500.38|494.98|7
1625364670000|2021-07-04 02:11:10|500.37|494.97|500.4|495|500.44|495.04|500.36|494.96|10
1625364680000|2021-07-04 02:11:20|500.41|495.01|500.4|495|500.41|495.01|500.39|494.99|4
1625364700000|2021-07-04 02:11:40|500.41|495.01|500.69|495.29|500.72|495.32|500.41|495.01|22
1625364710000|2021-07-04 02:11:50|500.7|495.3|500.69|495.29|500.71|495.31|500.69|495.29|4
1625364720000|2021-07-04 02:12:00|500.7|495.3|500.68|495.28|500.7|495.3|500.68|495.28|7
1625364730000|2021-07-04 02:12:10|500.67|495.27|500.66|495.26|500.68|495.28|500.66|495.26|8
1625364740000|2021-07-04 02:12:20|500.67|495.27|500.73|495.33|500.74|495.34|500.66|495.26|11
1625364750000|2021-07-04 02:12:30|500.72|495.32|500.75|495.35|500.75|495.35|500.72|495.32|4
1625364760000|2021-07-04 02:12:40|500.74|495.34|500.88|495.48|500.88|495.48|500.73|495.33|15
1625364770000|2021-07-04 02:12:50|500.89|495.49|500.9|495.5|500.9|495.5|500.89|495.49|2
1625364780000|2021-07-04 02:13:00|500.98|495.58|501.44|496.04|501.44|496.04|500.98|495.58|12
1625364790000|2021-07-04 02:13:10|501.47|496.07|501.44|496.04|501.47|496.07|501.44|496.04|5
1625364800000|2021-07-04 02:13:20|501.43|496.03|501.52|496.12|501.52|496.12|501.3|495.9|15
1625364810000|2021-07-04 02:13:30|501.53|496.13|501.51|496.11|501.53|496.13|501.5|496.1|6
1625364820000|2021-07-04 02:13:40|501.52|496.12|501.44|496.04|501.52|496.12|501.43|496.03|14
1625364830000|2021-07-04 02:13:50|501.43|496.03|501.4|496|501.43|496.03|501.35|495.95|7
1625364840000|2021-07-04 02:14:00|501.38|495.98|501.2|495.8|501.46|496.06|501.2|495.8|19
1625364850000|2021-07-04 02:14:10|501.14|495.74|501.04|495.64|501.14|495.74|501.03|495.63|17
1625364860000|2021-07-04 02:14:20|501.03|495.63|501.02|495.62|501.04|495.64|501.02|495.62|5
1625364870000|2021-07-04 02:14:30|501.03|495.63|501.27|495.87|501.27|495.87|501.02|495.62|12
1625364880000|2021-07-04 02:14:40|501.3|495.9|501.35|495.95|501.37|495.97|501.3|495.9|7
1625364890000|2021-07-04 02:14:50|501.36|495.96|501.36|495.96|501.37|495.97|501.35|495.95|8
1625364900000|2021-07-04 02:15:00|501.34|495.94|501.35|495.95|501.35|495.95|501.34|495.94|12
1625364910000|2021-07-04 02:15:10|501.34|495.94|501.36|495.96|501.37|495.97|501.34|495.94|10
1625364920000|2021-07-04 02:15:20|501.35|495.95|501.37|495.97|501.37|495.97|501.34|495.94|5
1625364930000|2021-07-04 02:15:30|501.36|495.96|501.35|495.95|501.39|495.99|501.35|495.95|11
1625364940000|2021-07-04 02:15:40|501.36|495.96|501.3|495.9|501.38|495.98|501.3|495.9|10
1625364950000|2021-07-04 02:15:50|501.28|495.88|501.15|495.75|501.31|495.91|501.15|495.75|12
1625364960000|2021-07-04 02:16:00|501.14|495.74|501.12|495.72|501.16|495.76|501.07|495.67|8
1625364970000|2021-07-04 02:16:10|501.11|495.71|500.93|495.53|501.11|495.71|500.93|495.53|6
1625364980000|2021-07-04 02:16:20|500.94|495.54|500.86|495.46|500.94|495.54|500.86|495.46|9
1625364990000|2021-07-04 02:16:30|500.87|495.47|501.05|495.65|501.06|495.66|500.87|495.47|15
1625365000000|2021-07-04 02:16:40|501.06|495.66|501.26|495.86|501.27|495.87|501.06|495.66|10
1625365010000|2021-07-04 02:16:50|501.27|495.87|501.29|495.89|501.29|495.89|501.23|495.83|12
1625365020000|2021-07-04 02:17:00|501.3|495.9|501.34|495.94|501.36|495.96|501.29|495.89|5
1625365030000|2021-07-04 02:17:10|501.35|495.95|501.47|496.07|501.47|496.07|501.35|495.95|13
1625365040000|2021-07-04 02:17:20|501.48|496.08|501.6|496.2|501.61|496.21|501.47|496.07|15
1625365050000|2021-07-04 02:17:30|501.62|496.22|501.6|496.2|501.69|496.29|501.6|496.2|10
1625365060000|2021-07-04 02:17:40|501.61|496.21|501.65|496.25|501.65|496.25|501.61|496.21|4
1625365070000|2021-07-04 02:17:50|501.64|496.24|501.67|496.27|501.69|496.29|501.64|496.24|8
1625365080000|2021-07-04 02:18:00|501.68|496.28|501.53|496.13|501.69|496.29|501.53|496.13|12
1625365090000|2021-07-04 02:18:10|501.51|496.11|501.55|496.15|501.56|496.16|501.45|496.05|18
1625365100000|2021-07-04 02:18:20|501.56|496.16|501.48|496.08|501.56|496.16|501.48|496.08|7
1625365110000|2021-07-04 02:18:30|501.5|496.1|501.63|496.23|501.64|496.24|501.47|496.07|20
1625365120000|2021-07-04 02:18:40|501.68|496.28|501.61|496.21|501.7|496.3|501.57|496.17|12
1625365130000|2021-07-04 02:18:50|501.63|496.23|501.62|496.22|501.65|496.25|501.62|496.22|5
1625365140000|2021-07-04 02:19:00|501.61|496.21|501.85|496.45|501.88|496.48|501.61|496.21|13
1625365150000|2021-07-04 02:19:10|501.84|496.44|501.8|496.4|501.84|496.44|501.8|496.4|7
1625365160000|2021-07-04 02:19:20|501.81|496.41|501.8|496.4|501.81|496.41|501.79|496.39|5
1625365170000|2021-07-04 02:19:30|501.81|496.41|501.81|496.41|501.81|496.41|501.8|496.4|11
1625365180000|2021-07-04 02:19:40|501.8|496.4|501.8|496.4|501.81|496.41|501.77|496.37|13
1625365190000|2021-07-04 02:19:50|501.81|496.41|501.82|496.42|501.83|496.43|501.8|496.4|10
1625365200000|2021-07-04 02:20:00|501.81|496.41|501.82|496.42|501.87|496.47|501.8|496.4|15
1625365210000|2021-07-04 02:20:10|501.83|496.43|501.73|496.33|501.83|496.43|501.72|496.32|16
1625365220000|2021-07-04 02:20:20|501.75|496.35|501.83|496.43|501.85|496.45|501.75|496.35|13
1625365230000|2021-07-04 02:20:30|501.82|496.42|501.89|496.49|501.89|496.49|501.82|496.42|9
1625365240000|2021-07-04 02:20:40|501.88|496.48|501.87|496.47|501.88|496.48|501.87|496.47|8
1625365250000|2021-07-04 02:20:50|501.88|496.48|501.79|496.39|501.88|496.48|501.79|496.39|11
1625365260000|2021-07-04 02:21:00|501.78|496.38|501.79|496.39|501.8|496.4|501.78|496.38|4
1625365270000|2021-07-04 02:21:10|501.78|496.38|501.69|496.29|501.84|496.44|501.68|496.28|18
1625365280000|2021-07-04 02:21:20|501.7|496.3|501.76|496.36|501.87|496.47|501.67|496.27|18
1625365290000|2021-07-04 02:21:30|501.75|496.35|501.77|496.37|501.77|496.37|501.75|496.35|3
1625365300000|2021-07-04 02:21:40|501.76|496.36|501.78|496.38|501.8|496.4|501.76|496.36|6
1625365310000|2021-07-04 02:21:50|501.79|496.39|501.78|496.38|501.79|496.39|501.76|496.36|7
1625365320000|2021-07-04 02:22:00|501.77|496.37|501.84|496.44|501.86|496.46|501.73|496.33|20
1625365330000|2021-07-04 02:22:10|501.85|496.45|501.84|496.44|501.85|496.45|501.84|496.44|2
1625365340000|2021-07-04 02:22:20|501.85|496.45|501.88|496.48|501.9|496.5|501.84|496.44|7
1625365350000|2021-07-04 02:22:30|501.87|496.47|501.88|496.48|501.88|496.48|501.86|496.46|4
1625365360000|2021-07-04 02:22:40|501.89|496.49|502.08|496.68|502.1|496.7|501.87|496.47|13
1625365370000|2021-07-04 02:22:50|502.09|496.69|502.11|496.71|502.11|496.71|502.09|496.69|8
1625365380000|2021-07-04 02:23:00|502.1|496.7|502.1|496.7|502.11|496.71|502.1|496.7|3
1625365390000|2021-07-04 02:23:10|502.11|496.71|502.13|496.73|502.14|496.74|502.11|496.71|6
1625365400000|2021-07-04 02:23:20|502.12|496.72|502.04|496.64|502.13|496.73|502.04|496.64|6
1625365410000|2021-07-04 02:23:30|502.09|496.69|502.13|496.73|502.14|496.74|502.09|496.69|8
1625365420000|2021-07-04 02:23:40|502.12|496.72|502.19|496.79|502.19|496.79|502.08|496.68|12
1625365430000|2021-07-04 02:23:50|502.18|496.78|502.2|496.8|502.2|496.8|502.18|496.78|6
1625365440000|2021-07-04 02:24:00|502.19|496.79|502.23|496.83|502.23|496.83|502.18|496.78|14
1625365450000|2021-07-04 02:24:10|502.22|496.82|502.23|496.83|502.24|496.84|502.22|496.82|12
1625365460000|2021-07-04 02:24:20|502.24|496.84|502.24|496.84|502.24|496.84|502.23|496.83|11
1625365470000|2021-07-04 02:24:30|502.23|496.83|502.24|496.84|502.24|496.84|502.23|496.83|8
1625365480000|2021-07-04 02:24:40|502.23|496.83|502.18|496.78|502.25|496.85|502.15|496.75|14
1625365490000|2021-07-04 02:24:50|502.17|496.77|502.1|496.7|502.17|496.77|502.08|496.68|11
1625365500000|2021-07-04 02:25:00|502.09|496.69|502.09|496.69|502.12|496.72|502.09|496.69|9
1625365510000|2021-07-04 02:25:10|502.07|496.67|502.03|496.63|502.07|496.67|502.03|496.63|4
1625365520000|2021-07-04 02:25:20|502.04|496.64|502.06|496.66|502.06|496.66|502.03|496.63|8
1625365530000|2021-07-04 02:25:30|502.05|496.65|502.09|496.69|502.1|496.7|502.05|496.65|9
1625365540000|2021-07-04 02:25:40|502.1|496.7|502.1|496.7|502.11|496.71|502.08|496.68|17
1625365550000|2021-07-04 02:25:50|502.11|496.71|502.11|496.71|502.11|496.71|502.08|496.68|9
1625365560000|2021-07-04 02:26:00|502.13|496.73|502.36|496.96|502.41|497.01|502.13|496.73|14
1625365570000|2021-07-04 02:26:10|502.37|496.97|502.37|496.97|502.37|496.97|502.37|496.97|1
1625365580000|2021-07-04 02:26:20|502.38|496.98|502.39|496.99|502.39|496.99|502.38|496.98|2
1625365590000|2021-07-04 02:26:30|502.4|497|502.39|496.99|502.4|497|502.39|496.99|2
1625365600000|2021-07-04 02:26:40|502.38|496.98|502.33|496.93|502.38|496.98|502.3|496.9|14
1625365610000|2021-07-04 02:26:50|502.3|496.9|502.34|496.94|502.34|496.94|502.3|496.9|10
1625365620000|2021-07-04 02:27:00|502.33|496.93|502.33|496.93|502.33|496.93|502.32|496.92|3
1625365630000|2021-07-04 02:27:10|502.32|496.92|502.33|496.93|502.34|496.94|502.31|496.91|9
1625365640000|2021-07-04 02:27:20|502.32|496.92|502.2|496.8|502.32|496.92|502.2|496.8|5
1625365650000|2021-07-04 02:27:30|502.21|496.81|502.21|496.81|502.22|496.82|502.21|496.81|3
1625365660000|2021-07-04 02:27:40|502.2|496.8|502.2|496.8|502.2|496.8|502.2|496.8|1
1625365680000|2021-07-04 02:28:00|502.21|496.81|502.21|496.81|502.21|496.81|502.21|496.81|1
1625365700000|2021-07-04 02:28:20|502.22|496.82|502.22|496.82|502.22|496.82|502.22|496.82|1
1625365710000|2021-07-04 02:28:30|502.06|496.66|502.04|496.64|502.06|496.66|502.01|496.61|4
1625365720000|2021-07-04 02:28:40|502.01|496.61|502.05|496.65|502.05|496.65|502.01|496.61|2
1625365730000|2021-07-04 02:28:50|502.06|496.66|502.19|496.79|502.19|496.79|502.06|496.66|11
1625365750000|2021-07-04 02:29:10|502.17|496.77|502.26|496.86|502.26|496.86|502.16|496.76|9
1625365760000|2021-07-04 02:29:20|502.25|496.85|502.25|496.85|502.25|496.85|502.22|496.82|13
1625365770000|2021-07-04 02:29:30|502.22|496.82|502.22|496.82|502.25|496.85|502.22|496.82|5
1625365780000|2021-07-04 02:29:40|502.23|496.83|502.5|497.1|502.5|497.1|502.23|496.83|8
1625365790000|2021-07-04 02:29:50|502.49|497.09|502.55|497.15|502.55|497.15|502.49|497.09|13
1625365800000|2021-07-04 02:30:00|502.54|497.14|502.53|497.13|502.55|497.15|502.53|497.13|8
1625365810000|2021-07-04 02:30:10|502.54|497.14|502.52|497.12|502.54|497.14|502.5|497.1|8
1625365820000|2021-07-04 02:30:20|502.53|497.13|502.51|497.11|502.53|497.13|502.51|497.11|3
1625365830000|2021-07-04 02:30:30|502.5|497.1|502.49|497.09|502.5|497.1|502.49|497.09|4
1625365840000|2021-07-04 02:30:40|502.48|497.08|502.5|497.1|502.54|497.14|502.48|497.08|13
1625365850000|2021-07-04 02:30:50|502.52|497.12|502.54|497.14|502.55|497.15|502.52|497.12|7
1625365860000|2021-07-04 02:31:00|502.56|497.16|502.65|497.25|502.65|497.25|502.56|497.16|5
1625365870000|2021-07-04 02:31:10|502.67|497.27|502.86|497.46|502.86|497.46|502.65|497.25|8
1625365880000|2021-07-04 02:31:20|502.87|497.47|503.16|497.76|503.16|497.76|502.87|497.47|28
1625365890000|2021-07-04 02:31:30|503.11|497.71|503.28|497.88|503.28|497.88|503.07|497.67|14
1625365900000|2021-07-04 02:31:40|503.27|497.87|503.27|497.87|503.28|497.88|503.25|497.85|13
1625365910000|2021-07-04 02:31:50|503.26|497.86|503.22|497.82|503.26|497.86|503.21|497.81|10
1625365920000|2021-07-04 02:32:00|503.21|497.81|503.22|497.82|503.27|497.87|503.21|497.81|20
1625365930000|2021-07-04 02:32:10|503.23|497.83|503.24|497.84|503.25|497.85|503.23|497.83|8
1625365940000|2021-07-04 02:32:20|503.22|497.82|503.23|497.83|503.25|497.85|503.22|497.82|10
1625365950000|2021-07-04 02:32:30|503.22|497.82|503.19|497.79|503.25|497.85|503.19|497.79|11
1625365960000|2021-07-04 02:32:40|503.18|497.78|503.17|497.77|503.19|497.79|503.16|497.76|12
1625365970000|2021-07-04 02:32:50|503.16|497.76|503.34|497.94|503.34|497.94|503.16|497.76|20
1625365980000|2021-07-04 02:33:00|503.32|497.92|503.29|497.89|503.34|497.94|503.29|497.89|9
1625365990000|2021-07-04 02:33:10|503.31|497.91|503.31|497.91|503.33|497.93|503.31|497.91|6
1625366000000|2021-07-04 02:33:20|503.32|497.92|503.32|497.92|503.33|497.93|503.32|497.92|3
1625366010000|2021-07-04 02:33:30|503.34|497.94|503.36|497.96|503.37|497.97|503.33|497.93|5
1625366020000|2021-07-04 02:33:40|503.33|497.93|503.24|497.84|503.33|497.93|503.24|497.84|8
1625366030000|2021-07-04 02:33:50|503.13|497.73|503.13|497.73|503.14|497.74|503.13|497.73|5
1625366040000|2021-07-04 02:34:00|503.12|497.72|503.08|497.68|503.12|497.72|503.08|497.68|8
1625366050000|2021-07-04 02:34:10|503.07|497.67|503.25|497.85|503.25|497.85|503.06|497.66|19
1625366060000|2021-07-04 02:34:20|503.24|497.84|503.24|497.84|503.25|497.85|503.23|497.83|5
1625366070000|2021-07-04 02:34:30|503.25|497.85|503.33|497.93|503.33|497.93|503.25|497.85|9
1625366080000|2021-07-04 02:34:40|503.34|497.94|503.34|497.94|503.35|497.95|503.34|497.94|5
1625366090000|2021-07-04 02:34:50|503.35|497.95|503.31|497.91|503.35|497.95|503.31|497.91|6
1625366100000|2021-07-04 02:35:00|503.34|497.94|503.35|497.95|503.35|497.95|503.33|497.93|3
1625366110000|2021-07-04 02:35:10|503.36|497.96|503.24|497.84|503.36|497.96|503.23|497.83|11
1625366120000|2021-07-04 02:35:20|503.25|497.85|503.07|497.67|503.25|497.85|503.06|497.66|13
1625366130000|2021-07-04 02:35:30|503.08|497.68|503.07|497.67|503.08|497.68|503.07|497.67|4
1625366140000|2021-07-04 02:35:40|503.06|497.66|503.05|497.65|503.06|497.66|503.03|497.63|5
1625366150000|2021-07-04 02:35:50|503.03|497.63|502.91|497.51|503.07|497.67|502.88|497.48|12
1625366160000|2021-07-04 02:36:00|502.88|497.48|502.96|497.56|503|497.6|502.84|497.44|14
1625366170000|2021-07-04 02:36:10|502.95|497.55|503.07|497.67|503.07|497.67|502.9|497.5|16
1625366180000|2021-07-04 02:36:20|503.04|497.64|503.03|497.63|503.05|497.65|503.03|497.63|4
1625366190000|2021-07-04 02:36:30|503.09|497.69|503.09|497.69|503.11|497.71|503.06|497.66|14
1625366200000|2021-07-04 02:36:40|503.11|497.71|503.14|497.74|503.15|497.75|503.09|497.69|9
1625366210000|2021-07-04 02:36:50|503.16|497.76|503.18|497.78|503.19|497.79|503.16|497.76|11
1625366220000|2021-07-04 02:37:00|503.19|497.79|503.18|497.78|503.19|497.79|503.18|497.78|6
1625366230000|2021-07-04 02:37:10|503.19|497.79|503.18|497.78|503.19|497.79|503.18|497.78|6
1625366240000|2021-07-04 02:37:20|503.2|497.8|503.27|497.87|503.27|497.87|503.2|497.8|5
1625366250000|2021-07-04 02:37:30|503.26|497.86|503.27|497.87|503.27|497.87|503.26|497.86|12
1625366260000|2021-07-04 02:37:40|503.28|497.88|503.19|497.79|503.28|497.88|503.19|497.79|7
1625366270000|2021-07-04 02:37:50|503.17|497.77|503.14|497.74|503.17|497.77|503.12|497.72|7
1625366280000|2021-07-04 02:38:00|503.13|497.73|503.12|497.72|503.14|497.74|503.12|497.72|10
1625366290000|2021-07-04 02:38:10|503.13|497.73|503.12|497.72|503.13|497.73|503.12|497.72|4
1625366300000|2021-07-04 02:38:20|503.13|497.73|503.13|497.73|503.13|497.73|503.13|497.73|1
1625366310000|2021-07-04 02:38:30|503.14|497.74|503.13|497.73|503.14|497.74|503.13|497.73|2
1625366320000|2021-07-04 02:38:40|503.14|497.74|503.16|497.76|503.16|497.76|503.14|497.74|10
1625366340000|2021-07-04 02:39:00|503.17|497.77|503.08|497.68|503.17|497.77|503.08|497.68|9
1625366350000|2021-07-04 02:39:10|503.04|497.64|503.06|497.66|503.07|497.67|503.04|497.64|11
1625366360000|2021-07-04 02:39:20|503.07|497.67|503.15|497.75|503.16|497.76|503.07|497.67|11
1625366370000|2021-07-04 02:39:30|503.14|497.74|503.16|497.76|503.17|497.77|503.14|497.74|10
1625366380000|2021-07-04 02:39:40|503.15|497.75|503.15|497.75|503.16|497.76|503.12|497.72|14
1625366390000|2021-07-04 02:39:50|503.16|497.76|503.14|497.74|503.2|497.8|503.13|497.73|16
1625366400000|2021-07-04 02:40:00|503.15|497.75|503.19|497.79|503.19|497.79|503.15|497.75|4
1625366410000|2021-07-04 02:40:10|503.18|497.78|503.16|497.76|503.18|497.78|503.14|497.74|10
1625366420000|2021-07-04 02:40:20|503.15|497.75|503.2|497.8|503.2|497.8|503.14|497.74|9
1625366430000|2021-07-04 02:40:30|503.19|497.79|503.16|497.76|503.19|497.79|503.14|497.74|11
1625366440000|2021-07-04 02:40:40|503.17|497.77|503.17|497.77|503.19|497.79|503.16|497.76|6
1625366450000|2021-07-04 02:40:50|503.16|497.76|503.15|497.75|503.17|497.77|503.14|497.74|12
1625366460000|2021-07-04 02:41:00|503.16|497.76|503.14|497.74|503.17|497.77|503.14|497.74|6
1625366480000|2021-07-04 02:41:20|503.15|497.75|503.17|497.77|503.17|497.77|503.14|497.74|4
1625366490000|2021-07-04 02:41:30|503.18|497.78|503.17|497.77|503.18|497.78|503.16|497.76|12
1625366500000|2021-07-04 02:41:40|503.18|497.78|503.15|497.75|503.18|497.78|503.15|497.75|5
1625366510000|2021-07-04 02:41:50|503.16|497.76|503.15|497.75|503.16|497.76|503.15|497.75|4
1625366520000|2021-07-04 02:42:00|503.16|497.76|503.18|497.78|503.19|497.79|503.15|497.75|11
1625366530000|2021-07-04 02:42:10|503.2|497.8|503.42|498.02|503.42|498.02|503.19|497.79|10
1625366540000|2021-07-04 02:42:20|503.41|498.01|503.31|497.91|503.41|498.01|503.3|497.9|18
1625366550000|2021-07-04 02:42:30|503.29|497.89|503.25|497.85|503.29|497.89|503.25|497.85|7
1625366560000|2021-07-04 02:42:40|503.26|497.86|503.32|497.92|503.34|497.94|503.25|497.85|11
1625366570000|2021-07-04 02:42:50|503.33|497.93|503.34|497.94|503.36|497.96|503.33|497.93|11
1625366580000|2021-07-04 02:43:00|503.35|497.95|503.34|497.94|503.36|497.96|503.34|497.94|4
1625366590000|2021-07-04 02:43:10|503.32|497.92|503.29|497.89|503.34|497.94|503.29|497.89|7
1625366600000|2021-07-04 02:43:20|503.28|497.88|503.33|497.93|503.34|497.94|503.27|497.87|9
1625366610000|2021-07-04 02:43:30|503.31|497.91|503.31|497.91|503.32|497.92|503.29|497.89|10
1625366620000|2021-07-04 02:43:40|503.32|497.92|503.3|497.9|503.33|497.93|503.3|497.9|7
1625366630000|2021-07-04 02:43:50|503.31|497.91|503.34|497.94|503.34|497.94|503.3|497.9|8
1625366640000|2021-07-04 02:44:00|503.33|497.93|503.31|497.91|503.34|497.94|503.3|497.9|10
1625366650000|2021-07-04 02:44:10|503.3|497.9|503.31|497.91|503.32|497.92|503.3|497.9|11
1625366660000|2021-07-04 02:44:20|503.32|497.92|503.34|497.94|503.37|497.97|503.31|497.91|14
1625366670000|2021-07-04 02:44:30|503.33|497.93|503.32|497.92|503.34|497.94|503.32|497.92|8
1625366680000|2021-07-04 02:44:40|503.33|497.93|503.34|497.94|503.36|497.96|503.33|497.93|15
1625366690000|2021-07-04 02:44:50|503.31|497.91|503.33|497.93|503.33|497.93|503.31|497.91|8
1625366700000|2021-07-04 02:45:00|503.34|497.94|503.33|497.93|503.37|497.97|503.32|497.92|13
1625366710000|2021-07-04 02:45:10|503.32|497.92|503.33|497.93|503.33|497.93|503.32|497.92|4
1625366720000|2021-07-04 02:45:20|503.32|497.92|503.32|497.92|503.33|497.93|503.31|497.91|9
1625366730000|2021-07-04 02:45:30|503.31|497.91|503.25|497.85|503.33|497.93|503.25|497.85|14
1625366740000|2021-07-04 02:45:40|503.26|497.86|503.25|497.85|503.27|497.87|503.24|497.84|11
1625366750000|2021-07-04 02:45:50|503.26|497.86|503.26|497.86|503.27|497.87|503.25|497.85|9
1625366760000|2021-07-04 02:46:00|503.27|497.87|503.26|497.86|503.27|497.87|503.26|497.86|2
1625366770000|2021-07-04 02:46:10|503.25|497.85|503.25|497.85|503.26|497.86|503.25|497.85|9
1625366780000|2021-07-04 02:46:20|503.23|497.83|503.29|497.89|503.31|497.91|503.23|497.83|10
1625366790000|2021-07-04 02:46:30|503.3|497.9|503.28|497.88|503.3|497.9|503.28|497.88|6
1625366800000|2021-07-04 02:46:40|503.29|497.89|503.32|497.92|503.32|497.92|503.28|497.88|11
1625366810000|2021-07-04 02:46:50|503.31|497.91|503.36|497.96|503.36|497.96|503.31|497.91|5
1625366820000|2021-07-04 02:47:00|503.35|497.95|503.38|497.98|503.38|497.98|503.35|497.95|7
1625366830000|2021-07-04 02:47:10|503.37|497.97|503.42|498.02|503.44|498.04|503.35|497.95|16
1625366840000|2021-07-04 02:47:20|503.4|498|503.35|497.95|503.4|498|503.35|497.95|8
1625366850000|2021-07-04 02:47:30|503.36|497.96|503.47|498.07|503.47|498.07|503.36|497.96|11
1625366860000|2021-07-04 02:47:40|503.48|498.08|503.48|498.08|503.49|498.09|503.48|498.08|3
1625366870000|2021-07-04 02:47:50|503.49|498.09|503.51|498.11|503.53|498.13|503.48|498.08|17
1625366880000|2021-07-04 02:48:00|503.52|498.12|503.81|498.41|503.81|498.41|503.52|498.12|22
1625366890000|2021-07-04 02:48:10|503.8|498.4|503.74|498.34|503.8|498.4|503.74|498.34|15
1625366900000|2021-07-04 02:48:20|503.77|498.37|503.75|498.35|503.79|498.39|503.74|498.34|19
1625366910000|2021-07-04 02:48:30|503.76|498.36|503.85|498.45|503.85|498.45|503.76|498.36|12
1625366920000|2021-07-04 02:48:40|503.87|498.47|503.9|498.5|503.9|498.5|503.84|498.44|5
1625366930000|2021-07-04 02:48:50|503.93|498.53|503.94|498.54|503.95|498.55|503.93|498.53|3
1625366940000|2021-07-04 02:49:00|503.95|498.55|504|498.6|504.04|498.64|503.95|498.55|9
1625366950000|2021-07-04 02:49:10|504.02|498.62|504.01|498.61|504.02|498.62|503.98|498.58|10
1625366960000|2021-07-04 02:49:20|503.97|498.57|503.98|498.58|503.98|498.58|503.95|498.55|13
1625366970000|2021-07-04 02:49:30|503.95|498.55|503.95|498.55|503.99|498.59|503.94|498.54|15
1625366980000|2021-07-04 02:49:40|503.94|498.54|504|498.6|504|498.6|503.94|498.54|5
1625366990000|2021-07-04 02:49:50|504.02|498.62|504.02|498.62|504.04|498.64|504|498.6|11
1625367000000|2021-07-04 02:50:00|504.03|498.63|504.02|498.62|504.04|498.64|504.02|498.62|6
1625367010000|2021-07-04 02:50:10|504.03|498.63|504.02|498.62|504.04|498.64|504.02|498.62|6
1625367020000|2021-07-04 02:50:20|504.01|498.61|504.02|498.62|504.02|498.62|504.01|498.61|6
1625367030000|2021-07-04 02:50:30|504.01|498.61|504.01|498.61|504.02|498.62|504.01|498.61|3
1625367040000|2021-07-04 02:50:40|504|498.6|503.92|498.52|504.01|498.61|503.91|498.51|11
1625367050000|2021-07-04 02:50:50|503.91|498.51|503.94|498.54|503.94|498.54|503.91|498.51|7
1625367060000|2021-07-04 02:51:00|503.93|498.53|503.94|498.54|503.94|498.54|503.93|498.53|6
1625367070000|2021-07-04 02:51:10|503.95|498.55|503.94|498.54|503.95|498.55|503.93|498.53|4
1625367080000|2021-07-04 02:51:20|503.95|498.55|503.94|498.54|503.95|498.55|503.94|498.54|2
1625367090000|2021-07-04 02:51:30|503.92|498.52|504|498.6|504.01|498.61|503.9|498.5|13
1625367100000|2021-07-04 02:51:40|503.99|498.59|503.99|498.59|503.99|498.59|503.99|498.59|1
1625367110000|2021-07-04 02:51:50|503.98|498.58|503.92|498.52|503.98|498.58|503.91|498.51|8
1625367120000|2021-07-04 02:52:00|503.93|498.53|503.93|498.53|503.94|498.54|503.91|498.51|12
1625367130000|2021-07-04 02:52:10|503.91|498.51|503.92|498.52|503.92|498.52|503.91|498.51|2
1625367140000|2021-07-04 02:52:20|503.91|498.51|503.92|498.52|503.92|498.52|503.9|498.5|7
1625367150000|2021-07-04 02:52:30|503.9|498.5|503.92|498.52|503.92|498.52|503.9|498.5|4
1625367160000|2021-07-04 02:52:40|503.9|498.5|503.84|498.44|503.91|498.51|503.84|498.44|13
1625367170000|2021-07-04 02:52:50|503.85|498.45|503.91|498.51|503.92|498.52|503.85|498.45|8
1625367180000|2021-07-04 02:53:00|503.93|498.53|503.89|498.49|503.93|498.53|503.89|498.49|5
1625367190000|2021-07-04 02:53:10|503.9|498.5|503.85|498.45|503.9|498.5|503.85|498.45|2
1625367200000|2021-07-04 02:53:20|503.84|498.44|503.84|498.44|503.85|498.45|503.84|498.44|5
1625367210000|2021-07-04 02:53:30|503.85|498.45|503.73|498.33|503.85|498.45|503.73|498.33|4
1625367220000|2021-07-04 02:53:40|503.74|498.34|503.63|498.23|503.74|498.34|503.62|498.22|13
1625367230000|2021-07-04 02:53:50|503.62|498.22|503.62|498.22|503.63|498.23|503.62|498.22|9
1625367240000|2021-07-04 02:54:00|503.63|498.23|503.76|498.36|503.78|498.38|503.62|498.22|11
1625367250000|2021-07-04 02:54:10|503.73|498.33|503.74|498.34|503.77|498.37|503.69|498.29|8
1625367260000|2021-07-04 02:54:20|503.75|498.35|503.73|498.33|503.77|498.37|503.73|498.33|6
1625367270000|2021-07-04 02:54:30|503.76|498.36|503.75|498.35|503.78|498.38|503.73|498.33|8
1625367280000|2021-07-04 02:54:40|503.76|498.36|503.78|498.38|503.78|498.38|503.74|498.34|7
1625367290000|2021-07-04 02:54:50|503.77|498.37|503.77|498.37|503.77|498.37|503.75|498.35|7
1625367300000|2021-07-04 02:55:00|503.76|498.36|503.72|498.32|503.76|498.36|503.71|498.31|5
1625367310000|2021-07-04 02:55:10|503.74|498.34|503.75|498.35|503.76|498.36|503.74|498.34|10
1625367320000|2021-07-04 02:55:20|503.76|498.36|503.85|498.45|503.85|498.45|503.75|498.35|8
1625367330000|2021-07-04 02:55:30|503.84|498.44|503.84|498.44|503.84|498.44|503.82|498.42|7
1625367340000|2021-07-04 02:55:40|503.85|498.45|503.79|498.39|503.85|498.45|503.79|498.39|4
1625367350000|2021-07-04 02:55:50|503.8|498.4|503.79|498.39|503.8|498.4|503.78|498.38|8
1625367360000|2021-07-04 02:56:00|503.8|498.4|503.8|498.4|503.81|498.41|503.79|498.39|9
1625367370000|2021-07-04 02:56:10|503.79|498.39|503.79|498.39|503.8|498.4|503.78|498.38|15
1625367380000|2021-07-04 02:56:20|503.78|498.38|503.8|498.4|503.8|498.4|503.78|498.38|3
1625367390000|2021-07-04 02:56:30|503.79|498.39|503.74|498.34|503.8|498.4|503.74|498.34|5
1625367400000|2021-07-04 02:56:40|503.73|498.33|503.67|498.27|503.74|498.34|503.67|498.27|3
1625367410000|2021-07-04 02:56:50|503.66|498.26|503.69|498.29|503.69|498.29|503.65|498.25|4
1625367420000|2021-07-04 02:57:00|503.64|498.24|503.65|498.25|503.68|498.28|503.64|498.24|17
1625367430000|2021-07-04 02:57:10|503.66|498.26|503.82|498.42|503.86|498.46|503.65|498.25|24
1625367440000|2021-07-04 02:57:20|503.81|498.41|503.8|498.4|503.82|498.42|503.8|498.4|16
1625367450000|2021-07-04 02:57:30|503.82|498.42|503.78|498.38|503.83|498.43|503.78|498.38|16
1625367460000|2021-07-04 02:57:40|503.79|498.39|503.79|498.39|503.8|498.4|503.78|498.38|16
1625367470000|2021-07-04 02:57:50|503.78|498.38|503.8|498.4|503.8|498.4|503.78|498.38|11
1625367480000|2021-07-04 02:58:00|503.79|498.39|503.84|498.44|503.85|498.45|503.78|498.38|13
1625367490000|2021-07-04 02:58:10|503.86|498.46|503.84|498.44|503.87|498.47|503.82|498.42|11
1625367500000|2021-07-04 02:58:20|503.83|498.43|503.84|498.44|503.84|498.44|503.83|498.43|2
1625367510000|2021-07-04 02:58:30|503.85|498.45|503.81|498.41|503.85|498.45|503.81|498.41|11
1625367520000|2021-07-04 02:58:40|503.82|498.42|503.83|498.43|503.84|498.44|503.8|498.4|14
1625367530000|2021-07-04 02:58:50|503.82|498.42|504|498.6|504|498.6|503.82|498.42|14
1625367540000|2021-07-04 02:59:00|503.99|498.59|503.96|498.56|503.99|498.59|503.95|498.55|16
1625367550000|2021-07-04 02:59:10|503.95|498.55|503.96|498.56|503.96|498.56|503.95|498.55|2
1625367560000|2021-07-04 02:59:20|503.97|498.57|504.1|498.7|504.12|498.72|503.96|498.56|15
1625367570000|2021-07-04 02:59:30|504.11|498.71|504.12|498.72|504.13|498.73|504.11|498.71|12
1625367580000|2021-07-04 02:59:40|504.13|498.73|504.13|498.73|504.14|498.74|504.13|498.73|5
1625367590000|2021-07-04 02:59:50|504.12|498.72|504.08|498.68|504.12|498.72|504.06|498.66|9
1625367600000|2021-07-04 03:00:00|504.07|498.67|503.6|498.2|504.07|498.67|503.6|498.2|24
1625367610000|2021-07-04 03:00:10|503.58|498.18|503.53|498.13|503.6|498.2|503.53|498.13|8
1625367620000|2021-07-04 03:00:20|503.52|498.12|503.48|498.08|503.55|498.15|503.4|498|12
1625367630000|2021-07-04 03:00:30|503.47|498.07|503.37|497.97|503.47|498.07|503.37|497.97|16
1625367640000|2021-07-04 03:00:40|503.38|497.98|503.35|497.95|503.4|498|503.35|497.95|15
1625367650000|2021-07-04 03:00:50|503.36|497.96|503.29|497.89|503.36|497.96|503.26|497.86|15
1625367660000|2021-07-04 03:01:00|503.31|497.91|503.29|497.89|503.4|498|503.27|497.87|17
1625367670000|2021-07-04 03:01:10|503.27|497.87|503.18|497.78|503.28|497.88|503.16|497.76|12
1625367680000|2021-07-04 03:01:20|503.16|497.76|503.17|497.77|503.18|497.78|503.12|497.72|15
1625367690000|2021-07-04 03:01:30|503.18|497.78|503.19|497.79|503.21|497.81|503.17|497.77|6
1625367700000|2021-07-04 03:01:40|503.21|497.81|503.2|497.8|503.22|497.82|503.18|497.78|13
1625367710000|2021-07-04 03:01:50|503.19|497.79|503.18|497.78|503.2|497.8|503.18|497.78|12
1625367720000|2021-07-04 03:02:00|503.19|497.79|503.16|497.76|503.19|497.79|503.16|497.76|13
1625367730000|2021-07-04 03:02:10|503.18|497.78|503.16|497.76|503.18|497.78|503.14|497.74|10
1625367740000|2021-07-04 03:02:20|503.17|497.77|503.18|497.78|503.18|497.78|503.17|497.77|4
1625367750000|2021-07-04 03:02:30|503.19|497.79|503.16|497.76|503.19|497.79|503.11|497.71|12
1625367760000|2021-07-04 03:02:40|503.17|497.77|503.17|497.77|503.17|497.77|503.17|497.77|1
1625367770000|2021-07-04 03:02:50|503.18|497.78|503.3|497.9|503.3|497.9|503.16|497.76|10
1625367780000|2021-07-04 03:03:00|503.29|497.89|503.29|497.89|503.29|497.89|503.28|497.88|3
1625367790000|2021-07-04 03:03:10|503.3|497.9|503.3|497.9|503.3|497.9|503.3|497.9|1
1625367810000|2021-07-04 03:03:30|503.31|497.91|503.31|497.91|503.31|497.91|503.3|497.9|3
1625367820000|2021-07-04 03:03:40|503.3|497.9|503.29|497.89|503.31|497.91|503.29|497.89|4
1625367830000|2021-07-04 03:03:50|503.3|497.9|503.28|497.88|503.3|497.9|503.27|497.87|4
1625367840000|2021-07-04 03:04:00|503.29|497.89|503.26|497.86|503.29|497.89|503.26|497.86|4
1625367850000|2021-07-04 03:04:10|503.25|497.85|503.25|497.85|503.26|497.86|503.25|497.85|7
1625367860000|2021-07-04 03:04:20|503.26|497.86|503.25|497.85|503.26|497.86|503.25|497.85|4
1625367880000|2021-07-04 03:04:40|503.26|497.86|503.25|497.85|503.27|497.87|503.25|497.85|6
1625367890000|2021-07-04 03:04:50|503.26|497.86|503.25|497.85|503.26|497.86|503.25|497.85|2
1625367900000|2021-07-04 03:05:00|503.24|497.84|503.22|497.82|503.24|497.84|503.18|497.78|10
1625367910000|2021-07-04 03:05:10|503.2|497.8|503.23|497.83|503.23|497.83|503.19|497.79|12
1625367920000|2021-07-04 03:05:20|503.21|497.81|503.38|497.98|503.4|498|503.21|497.81|15
1625367930000|2021-07-04 03:05:30|503.41|498.01|503.41|498.01|503.41|498.01|503.41|498.01|1
1625367940000|2021-07-04 03:05:40|503.42|498.02|503.42|498.02|503.42|498.02|503.41|498.01|3
1625367950000|2021-07-04 03:05:50|503.41|498.01|503.41|498.01|503.42|498.02|503.4|498|4
1625367960000|2021-07-04 03:06:00|503.42|498.02|503.6|498.2|503.6|498.2|503.42|498.02|12
1625367970000|2021-07-04 03:06:10|503.62|498.22|503.71|498.31|503.71|498.31|503.62|498.22|8
1625367980000|2021-07-04 03:06:20|503.74|498.34|504.12|498.72|504.12|498.72|503.74|498.34|18
1625367990000|2021-07-04 03:06:30|504.13|498.73|504.12|498.72|504.13|498.73|504.1|498.7|10
1625368000000|2021-07-04 03:06:40|504.14|498.74|504.12|498.72|504.14|498.74|504.12|498.72|2
1625368010000|2021-07-04 03:06:50|504.11|498.71|504.08|498.68|504.12|498.72|504.01|498.61|14
1625368020000|2021-07-04 03:07:00|504.11|498.71|504.29|498.89|504.38|498.98|504.11|498.71|18
1625368030000|2021-07-04 03:07:10|504.34|498.94|504.51|499.11|504.52|499.12|504.16|498.76|19
1625368040000|2021-07-04 03:07:20|504.53|499.13|505.13|499.73|505.17|499.77|504.53|499.13|27
1625368050000|2021-07-04 03:07:30|505.09|499.69|504.99|499.59|505.09|499.69|504.99|499.59|17
1625368060000|2021-07-04 03:07:40|505|499.6|505.01|499.61|505.05|499.65|505|499.6|12
1625368070000|2021-07-04 03:07:50|505.04|499.64|505.12|499.72|505.14|499.74|504.98|499.58|13
1625368080000|2021-07-04 03:08:00|505.13|499.73|505.01|499.61|505.16|499.76|505.01|499.61|9
1625368090000|2021-07-04 03:08:10|505.02|499.62|505.16|499.76|505.16|499.76|505.02|499.62|13
1625368100000|2021-07-04 03:08:20|505.15|499.75|505.02|499.62|505.16|499.76|505.02|499.62|8
1625368110000|2021-07-04 03:08:30|505.04|499.64|505.07|499.67|505.08|499.68|505.02|499.62|15
1625368120000|2021-07-04 03:08:40|505.08|499.68|505.16|499.76|505.18|499.78|505.08|499.68|17
1625368130000|2021-07-04 03:08:50|505.17|499.77|505.1|499.7|505.18|499.78|505.08|499.68|17
1625368140000|2021-07-04 03:09:00|505.09|499.69|505.42|500.02|505.42|500.02|505.09|499.69|18
1625368150000|2021-07-04 03:09:10|505.39|499.99|505.39|499.99|505.39|499.99|505.39|499.99|1
1625368160000|2021-07-04 03:09:20|505.42|500.02|505.42|500.02|505.44|500.04|505.42|500.02|5
1625368170000|2021-07-04 03:09:30|505.41|500.01|505.3|499.9|505.41|500.01|505.28|499.88|20
1625368180000|2021-07-04 03:09:40|505.29|499.89|505.29|499.89|505.3|499.9|505.28|499.88|11
1625368190000|2021-07-04 03:09:50|505.3|499.9|505.26|499.86|505.3|499.9|505.26|499.86|3
1625368200000|2021-07-04 03:10:00|505.25|499.85|505.43|500.03|505.44|500.04|505.25|499.85|14
1625368210000|2021-07-04 03:10:10|505.45|500.05|505.41|500.01|505.46|500.06|505.38|499.98|16
1625368220000|2021-07-04 03:10:20|505.42|500.02|505.42|500.02|505.44|500.04|505.38|499.98|13
1625368230000|2021-07-04 03:10:30|505.43|500.03|505.46|500.06|505.47|500.07|505.41|500.01|7
1625368240000|2021-07-04 03:10:40|505.45|500.05|505.45|500.05|505.46|500.06|505.43|500.03|10
1625368250000|2021-07-04 03:10:50|505.44|500.04|505.42|500.02|505.44|500.04|505.39|499.99|8
1625368260000|2021-07-04 03:11:00|505.44|500.04|505.44|500.04|505.45|500.05|505.42|500.02|11
1625368270000|2021-07-04 03:11:10|505.43|500.03|505.41|500.01|505.44|500.04|505.38|499.98|9
1625368280000|2021-07-04 03:11:20|505.42|500.02|505.42|500.02|505.42|500.02|505.41|500.01|3
1625368290000|2021-07-04 03:11:30|505.4|500|505.4|500|505.42|500.02|505.38|499.98|11
1625368300000|2021-07-04 03:11:40|505.42|500.02|505.35|499.95|505.42|500.02|505.35|499.95|6
1625368310000|2021-07-04 03:11:50|505.34|499.94|505.29|499.89|505.35|499.95|505.29|499.89|6
1625368320000|2021-07-04 03:12:00|505.31|499.91|505.3|499.9|505.31|499.91|505.29|499.89|8
1625368330000|2021-07-04 03:12:10|505.29|499.89|505.25|499.85|505.3|499.9|505.25|499.85|7
1625368340000|2021-07-04 03:12:20|505.22|499.82|505.2|499.8|505.23|499.83|505.19|499.79|5
1625368350000|2021-07-04 03:12:30|505.18|499.78|505.19|499.79|505.2|499.8|505.17|499.77|9
1625368360000|2021-07-04 03:12:40|505.18|499.78|505.19|499.79|505.2|499.8|505.18|499.78|8
1625368370000|2021-07-04 03:12:50|505.21|499.81|505.18|499.78|505.21|499.81|505.17|499.77|9
1625368380000|2021-07-04 03:13:00|505.19|499.79|505.18|499.78|505.19|499.79|505.16|499.76|8
1625368390000|2021-07-04 03:13:10|505.17|499.77|505.17|499.77|505.17|499.77|505.17|499.77|1
1625368400000|2021-07-04 03:13:20|505.13|499.73|505.13|499.73|505.13|499.73|505.13|499.73|1
1625368410000|2021-07-04 03:13:30|505.11|499.71|505.08|499.68|505.11|499.71|505.08|499.68|10
1625368420000|2021-07-04 03:13:40|505.02|499.62|505.02|499.62|505.07|499.67|505.02|499.62|8
1625368430000|2021-07-04 03:13:50|505.04|499.64|505.02|499.62|505.06|499.66|505.02|499.62|5
1625368440000|2021-07-04 03:14:00|505|499.6|505.09|499.69|505.13|499.73|505|499.6|12
1625368450000|2021-07-04 03:14:10|505.08|499.68|505.05|499.65|505.08|499.68|505|499.6|14
1625368460000|2021-07-04 03:14:20|505.04|499.64|505|499.6|505.04|499.64|505|499.6|3
1625368470000|2021-07-04 03:14:30|505.01|499.61|505.03|499.63|505.04|499.64|504.98|499.58|8
1625368480000|2021-07-04 03:14:40|505.01|499.61|505.01|499.61|505.04|499.64|505.01|499.61|5
1625368490000|2021-07-04 03:14:50|505.03|499.63|505.08|499.68|505.08|499.68|505.03|499.63|4
1625368500000|2021-07-04 03:15:00|505.1|499.7|505.07|499.67|505.1|499.7|505.07|499.67|3
1625368510000|2021-07-04 03:15:10|505.06|499.66|505.09|499.69|505.09|499.69|505.06|499.66|6
1625368520000|2021-07-04 03:15:20|505.08|499.68|505.09|499.69|505.1|499.7|505.08|499.68|4
1625368530000|2021-07-04 03:15:30|505.1|499.7|505.1|499.7|505.1|499.7|505.09|499.69|3
1625368540000|2021-07-04 03:15:40|505.09|499.69|505.1|499.7|505.11|499.71|505.09|499.69|6
1625368570000|2021-07-04 03:16:10|505.11|499.71|505.1|499.7|505.11|499.71|505.1|499.7|4
1625368580000|2021-07-04 03:16:20|505.09|499.69|505.1|499.7|505.1|499.7|505.09|499.69|6
1625368590000|2021-07-04 03:16:30|505.09|499.69|505.09|499.69|505.09|499.69|505.08|499.68|5
1625368600000|2021-07-04 03:16:40|505.11|499.71|505.1|499.7|505.11|499.71|505.09|499.69|4
1625368610000|2021-07-04 03:16:50|505.11|499.71|505.09|499.69|505.11|499.71|505.09|499.69|6
1625368630000|2021-07-04 03:17:10|505.07|499.67|505.07|499.67|505.08|499.68|505.07|499.67|5
1625368640000|2021-07-04 03:17:20|505.02|499.62|505.08|499.68|505.08|499.68|504.97|499.57|8
1625368650000|2021-07-04 03:17:30|505.09|499.69|505.19|499.79|505.19|499.79|505.09|499.69|6
1625368660000|2021-07-04 03:17:40|505.18|499.78|505.15|499.75|505.18|499.78|505.15|499.75|6
1625368670000|2021-07-04 03:17:50|505.16|499.76|505.16|499.76|505.16|499.76|505.14|499.74|8
1625368680000|2021-07-04 03:18:00|505.15|499.75|505.13|499.73|505.16|499.76|505.13|499.73|4
1625368690000|2021-07-04 03:18:10|505.14|499.74|505.15|499.75|505.16|499.76|505.11|499.71|16
1625368700000|2021-07-04 03:18:20|505.14|499.74|505.15|499.75|505.15|499.75|505.11|499.71|11
1625368710000|2021-07-04 03:18:30|505.14|499.74|505.13|499.73|505.14|499.74|505.12|499.72|3
1625368720000|2021-07-04 03:18:40|505.15|499.75|505.15|499.75|505.15|499.75|505.14|499.74|7
1625368730000|2021-07-04 03:18:50|505.14|499.74|505.15|499.75|505.15|499.75|505.14|499.74|8
1625368740000|2021-07-04 03:19:00|505.14|499.74|505.06|499.66|505.14|499.74|505.06|499.66|6
1625368760000|2021-07-04 03:19:20|505.08|499.68|504.75|499.35|505.08|499.68|504.75|499.35|20
1625368770000|2021-07-04 03:19:30|504.65|499.25|504.54|499.14|504.65|499.25|504.51|499.11|13
1625368780000|2021-07-04 03:19:40|504.55|499.15|504.62|499.22|504.64|499.24|504.54|499.14|11
1625368790000|2021-07-04 03:19:50|504.61|499.21|504.65|499.25|504.66|499.26|504.61|499.21|7
1625368800000|2021-07-04 03:20:00|504.66|499.26|504.36|498.96|504.69|499.29|504.36|498.96|14
1625368810000|2021-07-04 03:20:10|504.38|498.98|504.19|498.79|504.39|498.99|504.17|498.77|12
1625368820000|2021-07-04 03:20:20|504.18|498.78|504.17|498.77|504.19|498.79|504.17|498.77|8
1625368830000|2021-07-04 03:20:30|504.29|498.89|504.27|498.87|504.29|498.89|504.27|498.87|7
1625368840000|2021-07-04 03:20:40|504.26|498.86|504.22|498.82|504.26|498.86|504.2|498.8|16
1625368850000|2021-07-04 03:20:50|504.23|498.83|504.24|498.84|504.24|498.84|504.23|498.83|6
1625368860000|2021-07-04 03:21:00|504.25|498.85|504.37|498.97|504.42|499.02|504.25|498.85|19
1625368870000|2021-07-04 03:21:10|504.38|498.98|504.31|498.91|504.38|498.98|504.31|498.91|17
1625368880000|2021-07-04 03:21:20|504.32|498.92|504.32|498.92|504.32|498.92|504.32|498.92|1
1625368890000|2021-07-04 03:21:30|504.33|498.93|504.32|498.92|504.33|498.93|504.32|498.92|2
1625368900000|2021-07-04 03:21:40|504.31|498.91|504.26|498.86|504.33|498.93|504.26|498.86|8
1625368910000|2021-07-04 03:21:50|504.27|498.87|504.27|498.87|504.27|498.87|504.26|498.86|7
1625368920000|2021-07-04 03:22:00|504.29|498.89|504.42|499.02|504.42|499.02|504.29|498.89|6
1625368930000|2021-07-04 03:22:10|504.43|499.03|504.42|499.02|504.43|499.03|504.42|499.02|4
1625368940000|2021-07-04 03:22:20|504.41|499.01|504.39|498.99|504.42|499.02|504.39|498.99|4
1625368950000|2021-07-04 03:22:30|504.4|499|504.5|499.1|504.5|499.1|504.4|499|5
1625368960000|2021-07-04 03:22:40|504.49|499.09|504.44|499.04|504.54|499.14|504.44|499.04|11
1625368970000|2021-07-04 03:22:50|504.43|499.03|504.44|499.04|504.44|499.04|504.43|499.03|2
1625368980000|2021-07-04 03:23:00|504.43|499.03|504.33|498.93|504.43|499.03|504.32|498.92|10
1625368990000|2021-07-04 03:23:10|504.32|498.92|504.32|498.92|504.35|498.95|504.32|498.92|9
1625369000000|2021-07-04 03:23:20|504.33|498.93|504.32|498.92|504.33|498.93|504.3|498.9|6
1625369010000|2021-07-04 03:23:30|504.31|498.91|504.27|498.87|504.31|498.91|504.26|498.86|13
1625369020000|2021-07-04 03:23:40|504.26|498.86|504.26|498.86|504.28|498.88|504.26|498.86|13
1625369030000|2021-07-04 03:23:50|504.27|498.87|504.27|498.87|504.27|498.87|504.26|498.86|9
1625369040000|2021-07-04 03:24:00|504.26|498.86|504.3|498.9|504.31|498.91|504.26|498.86|12
1625369050000|2021-07-04 03:24:10|504.31|498.91|504.3|498.9|504.31|498.91|504.3|498.9|2
1625369060000|2021-07-04 03:24:20|504.31|498.91|504.29|498.89|504.31|498.91|504.28|498.88|4
1625369070000|2021-07-04 03:24:30|504.3|498.9|504.3|498.9|504.3|498.9|504.29|498.89|13
1625369080000|2021-07-04 03:24:40|504.29|498.89|504.4|499|504.41|499.01|504.29|498.89|10
1625369090000|2021-07-04 03:24:50|504.41|499.01|504.4|499|504.42|499.02|504.39|498.99|7
1625369100000|2021-07-04 03:25:00|504.41|499.01|504.68|499.28|504.73|499.33|504.41|499.01|22
1625369110000|2021-07-04 03:25:10|504.65|499.25|504.65|499.25|504.66|499.26|504.62|499.22|11
1625369120000|2021-07-04 03:25:20|504.66|499.26|504.61|499.21|504.66|499.26|504.6|499.2|10
1625369130000|2021-07-04 03:25:30|504.6|499.2|504.61|499.21|504.61|499.21|504.6|499.2|2
1625369140000|2021-07-04 03:25:40|504.6|499.2|504.6|499.2|504.6|499.2|504.6|499.2|1
1625369150000|2021-07-04 03:25:50|504.61|499.21|504.59|499.19|504.61|499.21|504.59|499.19|5
1625369160000|2021-07-04 03:26:00|504.6|499.2|504.6|499.2|504.61|499.21|504.59|499.19|5
1625369170000|2021-07-04 03:26:10|504.55|499.15|504.54|499.14|504.55|499.15|504.54|499.14|2
1625369180000|2021-07-04 03:26:20|504.51|499.11|504.47|499.07|504.51|499.11|504.45|499.05|9
1625369190000|2021-07-04 03:26:30|504.46|499.06|504.46|499.06|504.47|499.07|504.45|499.05|5
1625369200000|2021-07-04 03:26:40|504.47|499.07|504.24|498.84|504.48|499.08|504.24|498.84|12
1625369210000|2021-07-04 03:26:50|504.25|498.85|504.25|498.85|504.25|498.85|504.24|498.84|3
1625369220000|2021-07-04 03:27:00|504.24|498.84|504.26|498.86|504.26|498.86|504.24|498.84|3
1625369230000|2021-07-04 03:27:10|504.27|498.87|504.44|499.04|504.49|499.09|504.27|498.87|16
1625369240000|2021-07-04 03:27:20|504.45|499.05|504.46|499.06|504.46|499.06|504.45|499.05|4
1625369250000|2021-07-04 03:27:30|504.47|499.07|504.59|499.19|504.59|499.19|504.47|499.07|7
1625369260000|2021-07-04 03:27:40|504.61|499.21|504.63|499.23|504.67|499.27|504.61|499.21|5
1625369270000|2021-07-04 03:27:50|504.62|499.22|504.55|499.15|504.62|499.22|504.53|499.13|18
1625369280000|2021-07-04 03:28:00|504.56|499.16|504.6|499.2|504.6|499.2|504.55|499.15|9
1625369290000|2021-07-04 03:28:10|504.59|499.19|504.59|499.19|504.6|499.2|504.57|499.17|14
1625369300000|2021-07-04 03:28:20|504.57|499.17|504.6|499.2|504.6|499.2|504.55|499.15|8
1625369310000|2021-07-04 03:28:30|504.59|499.19|504.6|499.2|504.61|499.21|504.59|499.19|11
1625369320000|2021-07-04 03:28:40|504.57|499.17|504.63|499.23|504.63|499.23|504.56|499.16|10
1625369330000|2021-07-04 03:28:50|504.68|499.28|504.68|499.28|504.69|499.29|504.65|499.25|18
1625369340000|2021-07-04 03:29:00|504.69|499.29|504.69|499.29|504.69|499.29|504.67|499.27|15
1625369350000|2021-07-04 03:29:10|504.68|499.28|504.7|499.3|504.7|499.3|504.67|499.27|10
1625369360000|2021-07-04 03:29:20|504.69|499.29|504.73|499.33|504.73|499.33|504.68|499.28|11
1625369370000|2021-07-04 03:29:30|504.74|499.34|504.73|499.33|504.76|499.36|504.72|499.32|13
1625369380000|2021-07-04 03:29:40|504.74|499.34|504.74|499.34|504.74|499.34|504.72|499.32|5
1625369390000|2021-07-04 03:29:50|504.73|499.33|504.69|499.29|504.73|499.33|504.69|499.29|15
1625369400000|2021-07-04 03:30:00|504.7|499.3|504.69|499.29|504.7|499.3|504.69|499.29|16
1625369410000|2021-07-04 03:30:10|504.68|499.28|504.62|499.22|504.68|499.28|504.61|499.21|5
1625369420000|2021-07-04 03:30:20|504.61|499.21|504.61|499.21|504.64|499.24|504.61|499.21|11
1625369430000|2021-07-04 03:30:30|504.54|499.14|504.29|498.89|504.54|499.14|504.23|498.83|26
1625369440000|2021-07-04 03:30:40|504.26|498.86|504.26|498.86|504.27|498.87|504.23|498.83|5
1625369450000|2021-07-04 03:30:50|504.27|498.87|504.27|498.87|504.27|498.87|504.27|498.87|1
1625369460000|2021-07-04 03:31:00|504.24|498.84|504.14|498.74|504.24|498.84|504.14|498.74|7
1625369470000|2021-07-04 03:31:10|504.12|498.72|503.88|498.48|504.12|498.72|503.87|498.47|18
1625369480000|2021-07-04 03:31:20|503.89|498.49|503.96|498.56|503.99|498.59|503.89|498.49|13
1625369490000|2021-07-04 03:31:30|503.95|498.55|503.95|498.55|503.98|498.58|503.95|498.55|15
1625369500000|2021-07-04 03:31:40|503.96|498.56|503.94|498.54|503.97|498.57|503.94|498.54|11
1625369510000|2021-07-04 03:31:50|503.93|498.53|503.95|498.55|503.96|498.56|503.93|498.53|14
1625369520000|2021-07-04 03:32:00|503.94|498.54|503.88|498.48|503.95|498.55|503.87|498.47|12
1625369530000|2021-07-04 03:32:10|503.87|498.47|503.85|498.45|503.89|498.49|503.85|498.45|13
1625369540000|2021-07-04 03:32:20|503.86|498.46|503.86|498.46|503.89|498.49|503.84|498.44|9
1625369550000|2021-07-04 03:32:30|503.88|498.48|503.88|498.48|503.88|498.48|503.86|498.46|5
1625369560000|2021-07-04 03:32:40|503.87|498.47|503.88|498.48|503.88|498.48|503.87|498.47|2
1625369570000|2021-07-04 03:32:50|503.89|498.49|503.89|498.49|503.89|498.49|503.89|498.49|1
1625369580000|2021-07-04 03:33:00|503.9|498.5|503.87|498.47|503.9|498.5|503.87|498.47|10
1625369590000|2021-07-04 03:33:10|503.88|498.48|503.9|498.5|503.91|498.51|503.87|498.47|8
1625369600000|2021-07-04 03:33:20|503.91|498.51|503.9|498.5|503.91|498.51|503.9|498.5|6
1625369620000|2021-07-04 03:33:40|503.89|498.49|503.89|498.49|503.89|498.49|503.89|498.49|1
1625369630000|2021-07-04 03:33:50|503.88|498.48|503.89|498.49|503.89|498.49|503.88|498.48|2
1625369640000|2021-07-04 03:34:00|503.9|498.5|504.1|498.7|504.1|498.7|503.9|498.5|8
1625369650000|2021-07-04 03:34:10|504.11|498.71|504.02|498.62|504.11|498.71|504.02|498.62|10
1625369660000|2021-07-04 03:34:20|504.03|498.63|504|498.6|504.03|498.63|503.99|498.59|12
1625369670000|2021-07-04 03:34:30|503.99|498.59|503.99|498.59|504|498.6|503.99|498.59|3
1625369680000|2021-07-04 03:34:40|504|498.6|504|498.6|504.02|498.62|503.98|498.58|9
1625369690000|2021-07-04 03:34:50|504.01|498.61|504.01|498.61|504.02|498.62|503.99|498.59|8
1625369700000|2021-07-04 03:35:00|504.02|498.62|504.01|498.61|504.02|498.62|504|498.6|4
1625369710000|2021-07-04 03:35:10|504.02|498.62|503.96|498.56|504.02|498.62|503.96|498.56|5
1625369720000|2021-07-04 03:35:20|503.97|498.57|504.04|498.64|504.04|498.64|503.97|498.57|3
1625369730000|2021-07-04 03:35:30|504.05|498.65|504.05|498.65|504.05|498.65|504.05|498.65|1
1625369750000|2021-07-04 03:35:50|504.04|498.64|504.17|498.77|504.17|498.77|504.04|498.64|10
1625369760000|2021-07-04 03:36:00|504.16|498.76|504.11|498.71|504.17|498.77|504.11|498.71|6
1625369770000|2021-07-04 03:36:10|504.1|498.7|504.03|498.63|504.1|498.7|504.03|498.63|11
1625369780000|2021-07-04 03:36:20|504.04|498.64|504.05|498.65|504.05|498.65|504.03|498.63|4
1625369790000|2021-07-04 03:36:30|504.06|498.66|504.01|498.61|504.07|498.67|504.01|498.61|10
1625369800000|2021-07-04 03:36:40|504.02|498.62|504.01|498.61|504.03|498.63|504|498.6|5
1625369810000|2021-07-04 03:36:50|504|498.6|503.97|498.57|504|498.6|503.96|498.56|8
1625369820000|2021-07-04 03:37:00|503.96|498.56|503.96|498.56|503.97|498.57|503.96|498.56|7
1625369830000|2021-07-04 03:37:10|503.97|498.57|503.96|498.56|503.97|498.57|503.96|498.56|6
1625369840000|2021-07-04 03:37:20|503.95|498.55|503.88|498.48|503.95|498.55|503.87|498.47|10
1625369850000|2021-07-04 03:37:30|503.87|498.47|503.89|498.49|503.89|498.49|503.87|498.47|7
1625369860000|2021-07-04 03:37:40|503.9|498.5|503.89|498.49|503.9|498.5|503.88|498.48|6
1625369870000|2021-07-04 03:37:50|503.88|498.48|503.88|498.48|503.88|498.48|503.87|498.47|7
1625369880000|2021-07-04 03:38:00|503.89|498.49|503.89|498.49|503.91|498.51|503.88|498.48|9
1625369890000|2021-07-04 03:38:10|503.88|498.48|504.11|498.71|504.21|498.81|503.88|498.48|15
1625369900000|2021-07-04 03:38:20|504.12|498.72|504.11|498.71|504.12|498.72|504.1|498.7|6
1625369910000|2021-07-04 03:38:30|504.12|498.72|504.12|498.72|504.12|498.72|504.11|498.71|11
1625369920000|2021-07-04 03:38:40|504.13|498.73|504.27|498.87|504.27|498.87|504.12|498.72|5
1625369930000|2021-07-04 03:38:50|504.3|498.9|504.38|498.98|504.42|499.02|504.3|498.9|18
1625369940000|2021-07-04 03:39:00|504.39|498.99|504.43|499.03|504.44|499.04|504.37|498.97|12
1625369960000|2021-07-04 03:39:20|504.55|499.15|504.86|499.46|504.92|499.52|504.55|499.15|27
1625369970000|2021-07-04 03:39:30|504.87|499.47|504.93|499.53|505|499.6|504.87|499.47|22
1625369980000|2021-07-04 03:39:40|504.94|499.54|504.94|499.54|504.99|499.59|504.92|499.52|22
1625369990000|2021-07-04 03:39:50|504.95|499.55|505.12|499.72|505.16|499.76|504.95|499.55|20
1625370000000|2021-07-04 03:40:00|505.11|499.71|504.83|499.43|505.13|499.73|504.8|499.4|20
1625370010000|2021-07-04 03:40:10|504.84|499.44|504.87|499.47|504.87|499.47|504.81|499.41|18
1625370020000|2021-07-04 03:40:20|504.86|499.46|504.82|499.42|504.88|499.48|504.8|499.4|18
1625370030000|2021-07-04 03:40:30|504.81|499.41|504.66|499.26|504.81|499.41|504.66|499.26|23
1625370040000|2021-07-04 03:40:40|504.65|499.25|504.67|499.27|504.68|499.28|504.64|499.24|16
1625370050000|2021-07-04 03:40:50|504.68|499.28|504.65|499.25|504.68|499.28|504.65|499.25|13
1625370060000|2021-07-04 03:41:00|504.64|499.24|504.67|499.27|504.68|499.28|504.64|499.24|3
1625370070000|2021-07-04 03:41:10|504.68|499.28|504.67|499.27|504.68|499.28|504.67|499.27|8
1625370080000|2021-07-04 03:41:20|504.68|499.28|504.67|499.27|504.7|499.3|504.67|499.27|14
1625370090000|2021-07-04 03:41:30|504.68|499.28|504.67|499.27|504.68|499.28|504.65|499.25|12
1625370100000|2021-07-04 03:41:40|504.68|499.28|504.69|499.29|504.72|499.32|504.66|499.26|12
1625370110000|2021-07-04 03:41:50|504.71|499.31|504.67|499.27|504.71|499.31|504.67|499.27|4
1625370120000|2021-07-04 03:42:00|504.63|499.23|504.6|499.2|504.65|499.25|504.6|499.2|7
1625370130000|2021-07-04 03:42:10|504.57|499.17|504.61|499.21|504.61|499.21|504.56|499.16|6
1625370140000|2021-07-04 03:42:20|504.63|499.23|504.58|499.18|504.64|499.24|504.58|499.18|14
1625370150000|2021-07-04 03:42:30|504.57|499.17|504.57|499.17|504.57|499.17|504.57|499.17|1
1625370160000|2021-07-04 03:42:40|504.58|499.18|504.52|499.12|504.58|499.18|504.5|499.1|8
1625370170000|2021-07-04 03:42:50|504.54|499.14|504.56|499.16|504.57|499.17|504.53|499.13|7
1625370180000|2021-07-04 03:43:00|504.57|499.17|504.52|499.12|504.57|499.17|504.52|499.12|11
1625370190000|2021-07-04 03:43:10|504.55|499.15|504.49|499.09|504.55|499.15|504.48|499.08|6
1625370210000|2021-07-04 03:43:30|504.53|499.13|504.54|499.14|504.56|499.16|504.48|499.08|10
1625370220000|2021-07-04 03:43:40|504.53|499.13|504.54|499.14|504.54|499.14|504.53|499.13|2
1625370230000|2021-07-04 03:43:50|504.58|499.18|504.63|499.23|504.64|499.24|504.58|499.18|10
1625370240000|2021-07-04 03:44:00|504.62|499.22|504.64|499.24|504.64|499.24|504.62|499.22|7
1625370250000|2021-07-04 03:44:10|504.63|499.23|504.63|499.23|504.64|499.24|504.62|499.22|7
1625370260000|2021-07-04 03:44:20|504.62|499.22|504.63|499.23|504.63|499.23|504.62|499.22|2
1625370270000|2021-07-04 03:44:30|504.6|499.2|504.7|499.3|504.7|499.3|504.6|499.2|11
1625370280000|2021-07-04 03:44:40|504.69|499.29|504.66|499.26|504.74|499.34|504.65|499.25|13
1625370290000|2021-07-04 03:44:50|504.65|499.25|504.65|499.25|504.66|499.26|504.65|499.25|3
1625370300000|2021-07-04 03:45:00|504.64|499.24|504.66|499.26|504.66|499.26|504.64|499.24|9
1625370310000|2021-07-04 03:45:10|504.65|499.25|504.65|499.25|504.65|499.25|504.64|499.24|3
1625370320000|2021-07-04 03:45:20|504.66|499.26|504.6|499.2|504.66|499.26|504.6|499.2|3
1625370330000|2021-07-04 03:45:30|504.58|499.18|504.58|499.18|504.58|499.18|504.58|499.18|1
1625370340000|2021-07-04 03:45:40|504.59|499.19|504.59|499.19|504.59|499.19|504.56|499.16|4
1625370350000|2021-07-04 03:45:50|504.58|499.18|504.61|499.21|504.61|499.21|504.58|499.18|2
1625370360000|2021-07-04 03:46:00|504.62|499.22|504.61|499.21|504.62|499.22|504.61|499.21|2
1625370370000|2021-07-04 03:46:10|504.58|499.18|504.59|499.19|504.6|499.2|504.58|499.18|4
1625370390000|2021-07-04 03:46:30|504.58|499.18|504.63|499.23|504.63|499.23|504.58|499.18|4
1625370400000|2021-07-04 03:46:40|504.64|499.24|504.63|499.23|504.64|499.24|504.62|499.22|14
1625370410000|2021-07-04 03:46:50|504.64|499.24|504.63|499.23|504.64|499.24|504.63|499.23|10
1625370420000|2021-07-04 03:47:00|504.64|499.24|504.61|499.21|504.64|499.24|504.61|499.21|12
1625370430000|2021-07-04 03:47:10|504.62|499.22|504.63|499.23|504.63|499.23|504.61|499.21|8
1625370440000|2021-07-04 03:47:20|504.62|499.22|504.64|499.24|504.64|499.24|504.61|499.21|10
1625370450000|2021-07-04 03:47:30|504.63|499.23|504.71|499.31|504.71|499.31|504.62|499.22|6
1625370460000|2021-07-04 03:47:40|504.7|499.3|504.69|499.29|504.71|499.31|504.68|499.28|5
1625370470000|2021-07-04 03:47:50|504.68|499.28|504.69|499.29|504.71|499.31|504.68|499.28|11
1625370480000|2021-07-04 03:48:00|504.7|499.3|504.71|499.31|504.75|499.35|504.69|499.29|19
1625370490000|2021-07-04 03:48:10|504.72|499.32|504.72|499.32|504.72|499.32|504.71|499.31|3
1625370500000|2021-07-04 03:48:20|504.71|499.31|504.75|499.35|504.75|499.35|504.71|499.31|3
1625370510000|2021-07-04 03:48:30|504.72|499.32|504.73|499.33|504.75|499.35|504.72|499.32|6
1625370520000|2021-07-04 03:48:40|504.79|499.39|504.76|499.36|504.79|499.39|504.76|499.36|8
1625370530000|2021-07-04 03:48:50|504.77|499.37|504.77|499.37|504.78|499.38|504.77|499.37|3
1625370540000|2021-07-04 03:49:00|504.79|499.39|504.91|499.51|504.91|499.51|504.76|499.36|11
1625370550000|2021-07-04 03:49:10|504.9|499.5|504.9|499.5|504.91|499.51|504.9|499.5|3
1625370560000|2021-07-04 03:49:20|504.89|499.49|504.35|498.95|504.89|499.49|504.32|498.92|26
1625370570000|2021-07-04 03:49:30|504.36|498.96|504.41|499.01|504.41|499.01|504.36|498.96|4
1625370580000|2021-07-04 03:49:40|504.4|499|504.36|498.96|504.41|499.01|504.36|498.96|9
1625370590000|2021-07-04 03:49:50|504.37|498.97|504.38|498.98|504.38|498.98|504.37|498.97|2
1625370600000|2021-07-04 03:50:00|504.37|498.97|504.34|498.94|504.38|498.98|504.34|498.94|9
1625370610000|2021-07-04 03:50:10|504.35|498.95|504.3|498.9|504.37|498.97|504.3|498.9|10
1625370620000|2021-07-04 03:50:20|504.29|498.89|504.37|498.97|504.37|498.97|504.28|498.88|10
1625370630000|2021-07-04 03:50:30|504.38|498.98|504.31|498.91|504.38|498.98|504.29|498.89|18
1625370640000|2021-07-04 03:50:40|504.3|498.9|504.3|498.9|504.31|498.91|504.28|498.88|8
1625370650000|2021-07-04 03:50:50|504.31|498.91|504.34|498.94|504.35|498.95|504.31|498.91|12
1625370660000|2021-07-04 03:51:00|504.35|498.95|504.34|498.94|504.35|498.95|504.34|498.94|2
1625370670000|2021-07-04 03:51:10|504.37|498.97|504.35|498.95|504.37|498.97|504.32|498.92|7
1625370680000|2021-07-04 03:51:20|504.37|498.97|504.36|498.96|504.37|498.97|504.36|498.96|2
1625370690000|2021-07-04 03:51:30|504.34|498.94|504.35|498.95|504.35|498.95|504.33|498.93|8
1625370700000|2021-07-04 03:51:40|504.34|498.94|504.4|499|504.43|499.03|504.34|498.94|11
1625370710000|2021-07-04 03:51:50|504.39|498.99|504.32|498.92|504.41|499.01|504.32|498.92|16
1625370720000|2021-07-04 03:52:00|504.33|498.93|504.35|498.95|504.36|498.96|504.33|498.93|17
1625370730000|2021-07-04 03:52:10|504.34|498.94|504.33|498.93|504.34|498.94|504.33|498.93|12
1625370740000|2021-07-04 03:52:20|504.34|498.94|504.37|498.97|504.37|498.97|504.33|498.93|10
1625370750000|2021-07-04 03:52:30|504.38|498.98|504.38|498.98|504.4|499|504.36|498.96|14
1625370760000|2021-07-04 03:52:40|504.4|499|504.46|499.06|504.47|499.07|504.36|498.96|25
1625370770000|2021-07-04 03:52:50|504.47|499.07|504.5|499.1|504.5|499.1|504.47|499.07|6
1625370780000|2021-07-04 03:53:00|504.51|499.11|504.53|499.13|504.53|499.13|504.49|499.09|8
1625370790000|2021-07-04 03:53:10|504.51|499.11|504.48|499.08|504.51|499.11|504.48|499.08|11
1625370810000|2021-07-04 03:53:30|504.49|499.09|504.4|499|504.49|499.09|504.38|498.98|12
1625370820000|2021-07-04 03:53:40|504.39|498.99|504.38|498.98|504.4|499|504.38|498.98|8
1625370830000|2021-07-04 03:53:50|504.39|498.99|504.44|499.04|504.44|499.04|504.38|498.98|8
1625370840000|2021-07-04 03:54:00|504.42|499.02|504.42|499.02|504.42|499.02|504.39|498.99|7
1625370850000|2021-07-04 03:54:10|504.4|499|504.38|498.98|504.4|499|504.38|498.98|11
1625370860000|2021-07-04 03:54:20|504.4|499|504.36|498.96|504.4|499|504.33|498.93|11
1625370870000|2021-07-04 03:54:30|504.35|498.95|504.42|499.02|504.42|499.02|504.35|498.95|8
1625370880000|2021-07-04 03:54:40|504.37|498.97|504.08|498.68|504.42|499.02|504.04|498.64|16
1625370890000|2021-07-04 03:54:50|504.07|498.67|504.04|498.64|504.07|498.67|504.03|498.63|15
1625370900000|2021-07-04 03:55:00|504.02|498.62|504.03|498.63|504.04|498.64|504.02|498.62|3
1625370910000|2021-07-04 03:55:10|504.04|498.64|503.95|498.55|504.04|498.64|503.95|498.55|9
1625370920000|2021-07-04 03:55:20|503.97|498.57|504.09|498.69|504.1|498.7|503.95|498.55|9
1625370930000|2021-07-04 03:55:30|504.08|498.68|504.15|498.75|504.2|498.8|504.08|498.68|7
1625370940000|2021-07-04 03:55:40|504.16|498.76|504.1|498.7|504.16|498.76|504.1|498.7|10
1625370950000|2021-07-04 03:55:50|504.11|498.71|504.1|498.7|504.12|498.72|504.09|498.69|20
1625370960000|2021-07-04 03:56:00|504.09|498.69|504.41|499.01|504.43|499.03|504.09|498.69|11
1625370970000|2021-07-04 03:56:10|504.37|498.97|504.39|498.99|504.42|499.02|504.37|498.97|9
1625370980000|2021-07-04 03:56:20|504.4|499|504.44|499.04|504.44|499.04|504.4|499|7
1625370990000|2021-07-04 03:56:30|504.43|499.03|504.58|499.18|504.63|499.23|504.41|499.01|20
1625371000000|2021-07-04 03:56:40|504.6|499.2|504.65|499.25|504.68|499.28|504.51|499.11|26
1625371010000|2021-07-04 03:56:50|504.64|499.24|504.61|499.21|504.64|499.24|504.61|499.21|10
1625371020000|2021-07-04 03:57:00|504.63|499.23|504.65|499.25|504.67|499.27|504.61|499.21|14
1625371030000|2021-07-04 03:57:10|504.66|499.26|504.63|499.23|504.66|499.26|504.63|499.23|11
1625371040000|2021-07-04 03:57:20|504.62|499.22|504.63|499.23|504.63|499.23|504.6|499.2|12
1625371050000|2021-07-04 03:57:30|504.62|499.22|504.62|499.22|504.63|499.23|504.61|499.21|7
1625371060000|2021-07-04 03:57:40|504.61|499.21|504.61|499.21|504.64|499.24|504.61|499.21|10
1625371070000|2021-07-04 03:57:50|504.6|499.2|504.49|499.09|504.6|499.2|504.49|499.09|10
1625371080000|2021-07-04 03:58:00|504.5|499.1|504.37|498.97|504.5|499.1|504.36|498.96|9
1625371090000|2021-07-04 03:58:10|504.36|498.96|504.26|498.86|504.38|498.98|504.26|498.86|7
1625371100000|2021-07-04 03:58:20|504.24|498.84|504.29|498.89|504.3|498.9|504.15|498.75|14
1625371110000|2021-07-04 03:58:30|504.28|498.88|504.29|498.89|504.29|498.89|504.28|498.88|2
1625371120000|2021-07-04 03:58:40|504.28|498.88|504.24|498.84|504.28|498.88|504.24|498.84|3
1625371130000|2021-07-04 03:58:50|504.21|498.81|504.09|498.69|504.21|498.81|504.09|498.69|9
1625371140000|2021-07-04 03:59:00|504.1|498.7|503.98|498.58|504.1|498.7|503.98|498.58|14
1625371150000|2021-07-04 03:59:10|503.97|498.57|503.85|498.45|503.98|498.58|503.85|498.45|10
1625371160000|2021-07-04 03:59:20|503.86|498.46|503.87|498.47|503.94|498.54|503.86|498.46|17
1625371170000|2021-07-04 03:59:30|503.83|498.43|503.83|498.43|503.84|498.44|503.82|498.42|7
1625371180000|2021-07-04 03:59:40|503.84|498.44|503.81|498.41|503.84|498.44|503.81|498.41|6
1625371190000|2021-07-04 03:59:50|503.84|498.44|503.83|498.43|503.84|498.44|503.79|498.39|16
1625371200000|2021-07-04 04:00:00|503.8|498.4|503.83|498.43|503.85|498.45|503.8|498.4|12
1625371210000|2021-07-04 04:00:10|503.8|498.4|503.74|498.34|503.8|498.4|503.69|498.29|22
1625371220000|2021-07-04 04:00:20|503.73|498.33|503.76|498.36|503.77|498.37|503.73|498.33|8
1625371230000|2021-07-04 04:00:30|503.77|498.37|503.77|498.37|503.77|498.37|503.77|498.37|1
1625371240000|2021-07-04 04:00:40|503.76|498.36|504.03|498.63|504.03|498.63|503.76|498.36|14
1625371250000|2021-07-04 04:00:50|504.02|498.62|504.01|498.61|504.04|498.64|504|498.6|11
1625371260000|2021-07-04 04:01:00|504|498.6|504.03|498.63|504.08|498.68|504|498.6|13
1625371270000|2021-07-04 04:01:10|504.02|498.62|504.07|498.67|504.07|498.67|504.02|498.62|4
1625371280000|2021-07-04 04:01:20|504.1|498.7|504.17|498.77|504.23|498.83|504.1|498.7|19
1625371290000|2021-07-04 04:01:30|504.18|498.78|504.2|498.8|504.22|498.82|504.16|498.76|10
1625371300000|2021-07-04 04:01:40|504.19|498.79|504.2|498.8|504.21|498.81|504.19|498.79|9
1625371310000|2021-07-04 04:01:50|504.21|498.81|504.2|498.8|504.21|498.81|504.19|498.79|6
1625371320000|2021-07-04 04:02:00|504.21|498.81|504.38|498.98|504.43|499.03|504.21|498.81|22
1625371330000|2021-07-04 04:02:10|504.36|498.96|504.25|498.85|504.36|498.96|504.22|498.82|14
1625371340000|2021-07-04 04:02:20|504.27|498.87|504.27|498.87|504.28|498.88|504.26|498.86|11
1625371350000|2021-07-04 04:02:30|504.28|498.88|504.23|498.83|504.28|498.88|504.22|498.82|17
1625371360000|2021-07-04 04:02:40|504.24|498.84|504.29|498.89|504.3|498.9|504.22|498.82|14
1625371370000|2021-07-04 04:02:50|504.3|498.9|504.14|498.74|504.3|498.9|504.12|498.72|20
1625371380000|2021-07-04 04:03:00|504.15|498.75|504.06|498.66|504.17|498.77|504.06|498.66|11
1625371390000|2021-07-04 04:03:10|504.11|498.71|504.11|498.71|504.15|498.75|504.11|498.71|21
1625371400000|2021-07-04 04:03:20|504.12|498.72|504.26|498.86|504.28|498.88|504.12|498.72|9
1625371410000|2021-07-04 04:03:30|504.27|498.87|504.67|499.27|504.78|499.38|504.27|498.87|27
1625371420000|2021-07-04 04:03:40|504.68|499.28|504.6|499.2|504.68|499.28|504.59|499.19|14
1625371430000|2021-07-04 04:03:50|504.61|499.21|504.48|499.08|504.61|499.21|504.45|499.05|20
1625371440000|2021-07-04 04:04:00|504.47|499.07|504.44|499.04|504.49|499.09|504.43|499.03|8
1625371450000|2021-07-04 04:04:10|504.43|499.03|504.46|499.06|504.46|499.06|504.43|499.03|13
1625371460000|2021-07-04 04:04:20|504.48|499.08|504.32|498.92|504.54|499.14|504.32|498.92|20
1625371470000|2021-07-04 04:04:30|504.3|498.9|504.27|498.87|504.3|498.9|504.23|498.83|7
1625371480000|2021-07-04 04:04:40|504.28|498.88|504.29|498.89|504.35|498.95|504.23|498.83|14
1625371490000|2021-07-04 04:04:50|504.3|498.9|504.2|498.8|504.3|498.9|504.2|498.8|8
1625371500000|2021-07-04 04:05:00|504.23|498.83|504.23|498.83|504.24|498.84|504.21|498.81|11
1625371510000|2021-07-04 04:05:10|504.24|498.84|504.42|499.02|504.42|499.02|504.24|498.84|13
1625371520000|2021-07-04 04:05:20|504.43|499.03|504.55|499.15|504.56|499.16|504.43|499.03|13
1625371530000|2021-07-04 04:05:30|504.52|499.12|504.53|499.13|504.54|499.14|504.52|499.12|6
1625371540000|2021-07-04 04:05:40|504.54|499.14|504.56|499.16|504.56|499.16|504.43|499.03|19
1625371550000|2021-07-04 04:05:50|504.55|499.15|504.59|499.19|504.59|499.19|504.54|499.14|8
1625371560000|2021-07-04 04:06:00|504.6|499.2|504.77|499.37|504.8|499.4|504.6|499.2|9
1625371570000|2021-07-04 04:06:10|504.76|499.36|504.87|499.47|504.88|499.48|504.76|499.36|12
1625371580000|2021-07-04 04:06:20|504.9|499.5|504.72|499.32|504.91|499.51|504.72|499.32|17
1625371590000|2021-07-04 04:06:30|504.74|499.34|504.8|499.4|504.81|499.41|504.74|499.34|25
1625371600000|2021-07-04 04:06:40|504.81|499.41|504.83|499.43|504.85|499.45|504.79|499.39|16
1625371610000|2021-07-04 04:06:50|504.84|499.44|504.89|499.49|504.91|499.51|504.79|499.39|21
1625371620000|2021-07-04 04:07:00|504.88|499.48|504.85|499.45|504.89|499.49|504.85|499.45|8
1625371630000|2021-07-04 04:07:10|504.86|499.46|504.88|499.48|504.88|499.48|504.84|499.44|10
1625371640000|2021-07-04 04:07:20|504.87|499.47|504.88|499.48|504.88|499.48|504.87|499.47|4
1625371650000|2021-07-04 04:07:30|504.87|499.47|504.88|499.48|504.88|499.48|504.87|499.47|2
1625371660000|2021-07-04 04:07:40|504.87|499.47|504.89|499.49|504.9|499.5|504.87|499.47|4
1625371670000|2021-07-04 04:07:50|504.9|499.5|504.88|499.48|504.9|499.5|504.87|499.47|8
1625371680000|2021-07-04 04:08:00|504.89|499.49|504.92|499.52|505|499.6|504.89|499.49|13
1625371690000|2021-07-04 04:08:10|504.86|499.46|504.88|499.48|504.89|499.49|504.85|499.45|10
1625371700000|2021-07-04 04:08:20|504.87|499.47|504.93|499.53|504.94|499.54|504.87|499.47|9
1625371710000|2021-07-04 04:08:30|504.94|499.54|504.94|499.54|504.94|499.54|504.93|499.53|3
1625371720000|2021-07-04 04:08:40|504.93|499.53|504.94|499.54|504.94|499.54|504.93|499.53|4
1625371730000|2021-07-04 04:08:50|504.93|499.53|504.91|499.51|504.94|499.54|504.87|499.47|14
1625371740000|2021-07-04 04:09:00|504.89|499.49|504.92|499.52|504.92|499.52|504.88|499.48|11
1625371750000|2021-07-04 04:09:10|504.88|499.48|504.95|499.55|504.96|499.56|504.88|499.48|8
1625371760000|2021-07-04 04:09:20|504.91|499.51|504.92|499.52|504.93|499.53|504.91|499.51|4
1625371770000|2021-07-04 04:09:30|504.93|499.53|504.96|499.56|504.96|499.56|504.92|499.52|6
1625371780000|2021-07-04 04:09:40|504.95|499.55|504.95|499.55|504.97|499.57|504.94|499.54|10
1625371790000|2021-07-04 04:09:50|504.94|499.54|504.95|499.55|504.95|499.55|504.94|499.54|8
1625371800000|2021-07-04 04:10:00|504.94|499.54|504.94|499.54|504.95|499.55|504.94|499.54|9
1625371810000|2021-07-04 04:10:10|504.95|499.55|504.94|499.54|504.95|499.55|504.91|499.51|11
1625371820000|2021-07-04 04:10:20|504.93|499.53|504.94|499.54|504.95|499.55|504.93|499.53|8
1625371830000|2021-07-04 04:10:30|504.95|499.55|504.95|499.55|504.96|499.56|504.93|499.53|15
1625371840000|2021-07-04 04:10:40|504.96|499.56|504.95|499.55|504.97|499.57|504.95|499.55|6
1625371850000|2021-07-04 04:10:50|504.96|499.56|504.86|499.46|504.96|499.56|504.86|499.46|10
1625371860000|2021-07-04 04:11:00|504.85|499.45|504.78|499.38|504.86|499.46|504.78|499.38|6
1625371870000|2021-07-04 04:11:10|504.77|499.37|504.65|499.25|504.77|499.37|504.64|499.24|10
1625371880000|2021-07-04 04:11:20|504.67|499.27|504.75|499.35|504.76|499.36|504.67|499.27|9
1625371890000|2021-07-04 04:11:30|504.78|499.38|504.74|499.34|504.8|499.4|504.74|499.34|3
1625371900000|2021-07-04 04:11:40|504.77|499.37|504.77|499.37|504.78|499.38|504.76|499.36|9
1625371910000|2021-07-04 04:11:50|504.78|499.38|504.88|499.48|504.88|499.48|504.78|499.38|5
1625371920000|2021-07-04 04:12:00|504.92|499.52|505.07|499.67|505.11|499.71|504.91|499.51|14
1625371930000|2021-07-04 04:12:10|505.11|499.71|505.43|500.03|505.44|500.04|505.1|499.7|22
1625371940000|2021-07-04 04:12:20|505.41|500.01|505.32|499.92|505.42|500.02|505.29|499.89|11
1625371950000|2021-07-04 04:12:30|505.27|499.87|505.12|499.72|505.27|499.87|505.12|499.72|5
1625371960000|2021-07-04 04:12:40|505.11|499.71|505.05|499.65|505.11|499.71|505.04|499.64|9
1625371970000|2021-07-04 04:12:50|505.04|499.64|505.03|499.63|505.05|499.65|505.03|499.63|4
1625371980000|2021-07-04 04:13:00|505.01|499.61|504.99|499.59|505.01|499.61|504.97|499.57|3
1625371990000|2021-07-04 04:13:10|505|499.6|505.02|499.62|505.04|499.64|505|499.6|10
1625372000000|2021-07-04 04:13:20|505.01|499.61|505.01|499.61|505.01|499.61|505.01|499.61|1
1625372010000|2021-07-04 04:13:30|504.98|499.58|504.93|499.53|504.98|499.58|504.93|499.53|2
1625372020000|2021-07-04 04:13:40|504.92|499.52|504.97|499.57|504.98|499.58|504.92|499.52|8
1625372030000|2021-07-04 04:13:50|504.98|499.58|504.97|499.57|504.98|499.58|504.97|499.57|4
1625372040000|2021-07-04 04:14:00|504.98|499.58|504.98|499.58|504.98|499.58|504.98|499.58|1
1625372050000|2021-07-04 04:14:10|504.99|499.59|504.98|499.58|504.99|499.59|504.97|499.57|10
1625372060000|2021-07-04 04:14:20|504.97|499.57|504.96|499.56|504.98|499.58|504.96|499.56|3
1625372070000|2021-07-04 04:14:30|504.97|499.57|504.94|499.54|504.97|499.57|504.94|499.54|6
1625372080000|2021-07-04 04:14:40|504.95|499.55|504.95|499.55|504.95|499.55|504.94|499.54|3
1625372090000|2021-07-04 04:14:50|504.96|499.56|504.96|499.56|504.96|499.56|504.95|499.55|3
1625372100000|2021-07-04 04:15:00|504.95|499.55|504.95|499.55|504.95|499.55|504.95|499.55|1
1625372110000|2021-07-04 04:15:10|504.94|499.54|504.95|499.55|504.97|499.57|504.94|499.54|10
1625372120000|2021-07-04 04:15:20|504.96|499.56|504.96|499.56|504.97|499.57|504.95|499.55|6
1625372130000|2021-07-04 04:15:30|504.89|499.49|504.95|499.55|504.98|499.58|504.89|499.49|14
1625372140000|2021-07-04 04:15:40|504.97|499.57|505.03|499.63|505.03|499.63|504.96|499.56|7
1625372150000|2021-07-04 04:15:50|505.05|499.65|505.08|499.68|505.08|499.68|505.05|499.65|3
1625372160000|2021-07-04 04:16:00|505.07|499.67|505.2|499.8|505.2|499.8|505.06|499.66|14
1625372170000|2021-07-04 04:16:10|505.24|499.84|505.49|500.09|505.51|500.11|505.24|499.84|21
1625372180000|2021-07-04 04:16:20|505.48|500.08|505.49|500.09|505.53|500.13|505.47|500.07|15
1625372190000|2021-07-04 04:16:30|505.5|500.1|505.54|500.14|505.54|500.14|505.5|500.1|5
1625372200000|2021-07-04 04:16:40|505.53|500.13|505.55|500.15|505.55|500.15|505.52|500.12|14
1625372210000|2021-07-04 04:16:50|505.54|500.14|505.56|500.16|505.56|500.16|505.52|500.12|12
1625372220000|2021-07-04 04:17:00|505.57|500.17|505.54|500.14|505.58|500.18|505.53|500.13|8
1625372230000|2021-07-04 04:17:10|505.53|500.13|505.52|500.12|505.54|500.14|505.52|500.12|5
1625372240000|2021-07-04 04:17:20|505.53|500.13|505.52|500.12|505.54|500.14|505.52|500.12|17
1625372250000|2021-07-04 04:17:30|505.53|500.13|505.52|500.12|505.54|500.14|505.52|500.12|10
1625372260000|2021-07-04 04:17:40|505.53|500.13|505.54|500.14|505.55|500.15|505.52|500.12|13
1625372270000|2021-07-04 04:17:50|505.52|500.12|505.54|500.14|505.55|500.15|505.51|500.11|8
1625372280000|2021-07-04 04:18:00|505.53|500.13|505.55|500.15|505.55|500.15|505.53|500.13|2
1625372290000|2021-07-04 04:18:10|505.56|500.16|505.57|500.17|505.58|500.18|505.56|500.16|5
1625372300000|2021-07-04 04:18:20|505.56|500.16|505.61|500.21|505.65|500.25|505.55|500.15|12
1625372310000|2021-07-04 04:18:30|505.6|500.2|505.6|500.2|505.6|500.2|505.59|500.19|3
1625372320000|2021-07-04 04:18:40|505.59|500.19|505.59|500.19|505.61|500.21|505.58|500.18|7
1625372330000|2021-07-04 04:18:50|505.6|500.2|505.6|500.2|505.6|500.2|505.59|500.19|9
1625372340000|2021-07-04 04:19:00|505.59|500.19|505.61|500.21|505.61|500.21|505.59|500.19|7
1625372350000|2021-07-04 04:19:10|505.59|500.19|505.56|500.16|505.59|500.19|505.56|500.16|2
1625372360000|2021-07-04 04:19:20|505.57|500.17|505.59|500.19|505.61|500.21|505.57|500.17|11
1625372370000|2021-07-04 04:19:30|505.6|500.2|505.58|500.18|505.6|500.2|505.57|500.17|8
1625372380000|2021-07-04 04:19:40|505.59|500.19|505.59|500.19|505.59|500.19|505.58|500.18|7
1625372390000|2021-07-04 04:19:50|505.58|500.18|505.57|500.17|505.59|500.19|505.57|500.17|6
1625372400000|2021-07-04 04:20:00|505.58|500.18|505.59|500.19|505.59|500.19|505.57|500.17|6
1625372410000|2021-07-04 04:20:10|505.58|500.18|505.59|500.19|505.59|500.19|505.58|500.18|4
1625372420000|2021-07-04 04:20:20|505.58|500.18|505.57|500.17|505.59|500.19|505.57|500.17|4
1625372430000|2021-07-04 04:20:30|505.58|500.18|505.57|500.17|505.58|500.18|505.57|500.17|4
1625372440000|2021-07-04 04:20:40|505.56|500.16|505.58|500.18|505.58|500.18|505.56|500.16|3
1625372460000|2021-07-04 04:21:00|505.57|500.17|505.6|500.2|505.62|500.22|505.57|500.17|8
1625372470000|2021-07-04 04:21:10|505.59|500.19|505.76|500.36|505.8|500.4|505.55|500.15|24
1625372480000|2021-07-04 04:21:20|505.77|500.37|505.73|500.33|505.77|500.37|505.73|500.33|9
1625372490000|2021-07-04 04:21:30|505.72|500.32|505.76|500.36|505.77|500.37|505.72|500.32|11
1625372500000|2021-07-04 04:21:40|505.77|500.37|505.78|500.38|505.8|500.4|505.76|500.36|11
1625372510000|2021-07-04 04:21:50|505.79|500.39|505.68|500.28|505.79|500.39|505.63|500.23|11
1625372520000|2021-07-04 04:22:00|505.7|500.3|505.67|500.27|505.75|500.35|505.67|500.27|11
1625372530000|2021-07-04 04:22:10|505.66|500.26|505.64|500.24|505.66|500.26|505.62|500.22|10
1625372540000|2021-07-04 04:22:20|505.63|500.23|505.65|500.25|505.65|500.25|505.63|500.23|5
1625372550000|2021-07-04 04:22:30|505.64|500.24|505.66|500.26|505.68|500.28|505.64|500.24|10
1625372560000|2021-07-04 04:22:40|505.65|500.25|505.59|500.19|505.65|500.25|505.59|500.19|7
1625372570000|2021-07-04 04:22:50|505.6|500.2|505.69|500.29|505.69|500.29|505.58|500.18|12
1625372580000|2021-07-04 04:23:00|505.68|500.28|505.68|500.28|505.73|500.33|505.67|500.27|17
1625372590000|2021-07-04 04:23:10|505.69|500.29|505.68|500.28|505.71|500.31|505.67|500.27|13
1625372600000|2021-07-04 04:23:20|505.69|500.29|505.69|500.29|505.71|500.31|505.68|500.28|10
1625372610000|2021-07-04 04:23:30|505.68|500.28|505.69|500.29|505.7|500.3|505.67|500.27|14
1625372620000|2021-07-04 04:23:40|505.68|500.28|505.67|500.27|505.7|500.3|505.66|500.26|20
1625372630000|2021-07-04 04:23:50|505.66|500.26|505.68|500.28|505.68|500.28|505.66|500.26|17
1625372640000|2021-07-04 04:24:00|505.69|500.29|505.72|500.32|505.75|500.35|505.69|500.29|17
1625372650000|2021-07-04 04:24:10|505.71|500.31|505.71|500.31|505.72|500.32|505.7|500.3|5
1625372660000|2021-07-04 04:24:20|505.72|500.32|505.74|500.34|505.74|500.34|505.69|500.29|13
1625372670000|2021-07-04 04:24:30|505.71|500.31|505.75|500.35|505.75|500.35|505.71|500.31|12
1625372680000|2021-07-04 04:24:40|505.76|500.36|505.75|500.35|505.76|500.36|505.74|500.34|11
1625372690000|2021-07-04 04:24:50|505.74|500.34|505.75|500.35|505.76|500.36|505.72|500.32|18
1625372700000|2021-07-04 04:25:00|505.76|500.36|505.85|500.45|505.87|500.47|505.74|500.34|17
1625372710000|2021-07-04 04:25:10|505.84|500.44|505.84|500.44|505.84|500.44|505.78|500.38|16
1625372720000|2021-07-04 04:25:20|505.79|500.39|505.85|500.45|505.85|500.45|505.78|500.38|18
1625372730000|2021-07-04 04:25:30|505.88|500.48|505.99|500.59|506.16|500.76|505.88|500.48|25
1625372740000|2021-07-04 04:25:40|506|500.6|505.94|500.54|506|500.6|505.93|500.53|19
1625372750000|2021-07-04 04:25:50|505.95|500.55|505.94|500.54|505.97|500.57|505.92|500.52|10
1625372760000|2021-07-04 04:26:00|505.95|500.55|505.93|500.53|505.95|500.55|505.93|500.53|9
1625372770000|2021-07-04 04:26:10|505.95|500.55|505.94|500.54|505.96|500.56|505.92|500.52|15
1625372780000|2021-07-04 04:26:20|505.92|500.52|505.79|500.39|505.92|500.52|505.78|500.38|7
1625372790000|2021-07-04 04:26:30|505.78|500.38|505.46|500.06|505.79|500.39|505.46|500.06|15
1625372800000|2021-07-04 04:26:40|505.47|500.07|505.44|500.04|505.49|500.09|505.41|500.01|17
1625372810000|2021-07-04 04:26:50|505.43|500.03|505.54|500.14|505.54|500.14|505.43|500.03|13
1625372820000|2021-07-04 04:27:00|505.57|500.17|505.65|500.25|505.66|500.26|505.56|500.16|16
1625372830000|2021-07-04 04:27:10|505.64|500.24|505.66|500.26|505.68|500.28|505.61|500.21|19
1625372840000|2021-07-04 04:27:20|505.68|500.28|505.67|500.27|505.68|500.28|505.64|500.24|10
1625372850000|2021-07-04 04:27:30|505.66|500.26|505.66|500.26|505.69|500.29|505.65|500.25|10
1625372860000|2021-07-04 04:27:40|505.67|500.27|505.68|500.28|505.71|500.31|505.65|500.25|13
1625372870000|2021-07-04 04:27:50|505.69|500.29|505.71|500.31|505.72|500.32|505.69|500.29|10
1625372880000|2021-07-04 04:28:00|505.69|500.29|505.68|500.28|505.72|500.32|505.68|500.28|10
1625372890000|2021-07-04 04:28:10|505.67|500.27|505.66|500.26|505.68|500.28|505.66|500.26|4
1625372900000|2021-07-04 04:28:20|505.65|500.25|505.45|500.05|505.66|500.26|505.44|500.04|19
1625372910000|2021-07-04 04:28:30|505.47|500.07|505.45|500.05|505.47|500.07|505.45|500.05|8
1625372920000|2021-07-04 04:28:40|505.44|500.04|505.5|500.1|505.5|500.1|505.44|500.04|17
1625372930000|2021-07-04 04:28:50|505.54|500.14|505.52|500.12|505.54|500.14|505.5|500.1|15
1625372940000|2021-07-04 04:29:00|505.55|500.15|505.57|500.17|505.59|500.19|505.55|500.15|13
1625372950000|2021-07-04 04:29:10|505.58|500.18|505.55|500.15|505.61|500.21|505.53|500.13|26
1625372960000|2021-07-04 04:29:20|505.54|500.14|505.48|500.08|505.58|500.18|505.45|500.05|20
1625372970000|2021-07-04 04:29:30|505.47|500.07|505.47|500.07|505.47|500.07|505.45|500.05|10
1625372980000|2021-07-04 04:29:40|505.46|500.06|505.64|500.24|505.66|500.26|505.46|500.06|17
1625372990000|2021-07-04 04:29:50|505.67|500.27|505.64|500.24|505.7|500.3|505.62|500.22|17
1625373000000|2021-07-04 04:30:00|505.65|500.25|505.67|500.27|505.7|500.3|505.61|500.21|17
1625373010000|2021-07-04 04:30:10|505.65|500.25|505.58|500.18|505.67|500.27|505.58|500.18|14
1625373020000|2021-07-04 04:30:20|505.57|500.17|505.61|500.21|505.63|500.23|505.57|500.17|13
1625373030000|2021-07-04 04:30:30|505.62|500.22|505.63|500.23|505.64|500.24|505.61|500.21|9
1625373040000|2021-07-04 04:30:40|505.62|500.22|505.6|500.2|505.62|500.22|505.56|500.16|23
1625373050000|2021-07-04 04:30:50|505.61|500.21|505.6|500.2|505.61|500.21|505.59|500.19|5
1625373060000|2021-07-04 04:31:00|505.61|500.21|505.6|500.2|505.61|500.21|505.6|500.2|2
1625373070000|2021-07-04 04:31:10|505.61|500.21|505.6|500.2|505.61|500.21|505.6|500.2|2
1625373080000|2021-07-04 04:31:20|505.59|500.19|505.59|500.19|505.6|500.2|505.59|500.19|5
1625373090000|2021-07-04 04:31:30|505.6|500.2|505.52|500.12|505.6|500.2|505.52|500.12|4
1625373100000|2021-07-04 04:31:40|505.53|500.13|505.52|500.12|505.55|500.15|505.52|500.12|10
1625373110000|2021-07-04 04:31:50|505.51|500.11|505.54|500.14|505.54|500.14|505.51|500.11|8
1625373120000|2021-07-04 04:32:00|505.56|500.16|505.72|500.32|505.72|500.32|505.56|500.16|16
1625373130000|2021-07-04 04:32:10|505.71|500.31|505.69|500.29|505.72|500.32|505.69|500.29|13
1625373140000|2021-07-04 04:32:20|505.71|500.31|505.7|500.3|505.72|500.32|505.7|500.3|12
1625373150000|2021-07-04 04:32:30|505.69|500.29|505.7|500.3|505.7|500.3|505.69|500.29|6
1625373160000|2021-07-04 04:32:40|505.69|500.29|505.74|500.34|505.74|500.34|505.69|500.29|6
1625373170000|2021-07-04 04:32:50|505.81|500.41|505.86|500.46|505.87|500.47|505.81|500.41|16
1625373180000|2021-07-04 04:33:00|505.87|500.47|505.87|500.47|505.87|500.47|505.84|500.44|14
1625373190000|2021-07-04 04:33:10|505.85|500.45|505.87|500.47|505.87|500.47|505.85|500.45|5
1625373200000|2021-07-04 04:33:20|505.86|500.46|506.13|500.73|506.14|500.74|505.86|500.46|11
1625373210000|2021-07-04 04:33:30|506.12|500.72|506.45|501.05|506.52|501.12|506.12|500.72|21
1625373220000|2021-07-04 04:33:40|506.46|501.06|506.6|501.2|506.61|501.21|506.44|501.04|16
1625373230000|2021-07-04 04:33:50|506.59|501.19|506.61|501.21|506.62|501.22|506.58|501.18|10
1625373240000|2021-07-04 04:34:00|506.6|501.2|506.52|501.12|506.6|501.2|506.49|501.09|20
1625373250000|2021-07-04 04:34:10|506.53|501.13|506.52|501.12|506.54|501.14|506.5|501.1|17
1625373260000|2021-07-04 04:34:20|506.51|501.11|506.54|501.14|506.54|501.14|506.51|501.11|19
1625373270000|2021-07-04 04:34:30|506.53|501.13|506.5|501.1|506.53|501.13|506.5|501.1|9
1625373280000|2021-07-04 04:34:40|506.51|501.11|506.52|501.12|506.52|501.12|506.49|501.09|17
1625373290000|2021-07-04 04:34:50|506.51|501.11|506.5|501.1|506.51|501.11|506.5|501.1|2
1625373300000|2021-07-04 04:35:00|506.52|501.12|506.55|501.15|506.55|501.15|506.52|501.12|5
1625373310000|2021-07-04 04:35:10|506.54|501.14|506.56|501.16|506.58|501.18|506.52|501.12|19
1625373320000|2021-07-04 04:35:20|506.55|501.15|506.55|501.15|506.56|501.16|506.55|501.15|3
1625373340000|2021-07-04 04:35:40|506.54|501.14|506.64|501.24|506.64|501.24|506.54|501.14|5
1625373350000|2021-07-04 04:35:50|506.63|501.23|506.7|501.3|506.77|501.37|506.63|501.23|9
1625373360000|2021-07-04 04:36:00|506.71|501.31|506.75|501.35|506.79|501.39|506.71|501.31|18
1625373370000|2021-07-04 04:36:10|506.78|501.38|506.81|501.41|506.88|501.48|506.77|501.37|17
1625373380000|2021-07-04 04:36:20|506.82|501.42|506.96|501.56|507|501.6|506.82|501.42|20
1625373390000|2021-07-04 04:36:30|506.95|501.55|506.95|501.55|506.96|501.56|506.93|501.53|16
1625373400000|2021-07-04 04:36:40|506.94|501.54|506.92|501.52|506.96|501.56|506.86|501.46|22
1625373410000|2021-07-04 04:36:50|506.91|501.51|506.87|501.47|506.91|501.51|506.86|501.46|13
1625373420000|2021-07-04 04:37:00|506.86|501.46|506.79|501.39|506.91|501.51|506.71|501.31|25
1625373430000|2021-07-04 04:37:10|506.78|501.38|506.9|501.5|506.9|501.5|506.78|501.38|15
1625373440000|2021-07-04 04:37:20|506.92|501.52|506.9|501.5|506.92|501.52|506.87|501.47|11
1625373450000|2021-07-04 04:37:30|506.96|501.56|506.93|501.53|506.96|501.56|506.93|501.53|4
1625373460000|2021-07-04 04:37:40|506.91|501.51|506.91|501.51|506.91|501.51|506.91|501.51|1
1625373480000|2021-07-04 04:38:00|506.94|501.54|506.91|501.51|506.94|501.54|506.91|501.51|10
1625373490000|2021-07-04 04:38:10|506.92|501.52|507.1|501.7|507.1|501.7|506.92|501.52|9
1625373500000|2021-07-04 04:38:20|507.11|501.71|507.11|501.71|507.11|501.71|507.11|501.71|1
1625373510000|2021-07-04 04:38:30|507.12|501.72|507.14|501.74|507.15|501.75|507.12|501.72|8
1625373520000|2021-07-04 04:38:40|507.15|501.75|507.14|501.74|507.18|501.78|507.14|501.74|8
1625373530000|2021-07-04 04:38:50|507.16|501.76|507.16|501.76|507.16|501.76|507.14|501.74|5
1625373540000|2021-07-04 04:39:00|507.14|501.74|507.13|501.73|507.16|501.76|507.11|501.71|17
1625373550000|2021-07-04 04:39:10|507.14|501.74|507.13|501.73|507.15|501.75|507.12|501.72|11
1625373560000|2021-07-04 04:39:20|507.14|501.74|507.15|501.75|507.16|501.76|507.11|501.71|9
1625373570000|2021-07-04 04:39:30|507.13|501.73|507.15|501.75|507.18|501.78|507.12|501.72|15
1625373580000|2021-07-04 04:39:40|507.17|501.77|507.38|501.98|507.39|501.99|507.17|501.77|15
1625373590000|2021-07-04 04:39:50|507.37|501.97|507.35|501.95|507.38|501.98|507.34|501.94|11
1625373600000|2021-07-04 04:40:00|507.34|501.94|507.15|501.75|507.36|501.96|507.14|501.74|14
1625373610000|2021-07-04 04:40:10|507.16|501.76|507.2|501.8|507.21|501.81|507.13|501.73|18
1625373620000|2021-07-04 04:40:20|507.19|501.79|507.18|501.78|507.19|501.79|507.18|501.78|2
1625373630000|2021-07-04 04:40:30|507.19|501.79|507.18|501.78|507.2|501.8|507.17|501.77|10
1625373640000|2021-07-04 04:40:40|507.19|501.79|507.18|501.78|507.19|501.79|507.18|501.78|4
1625373650000|2021-07-04 04:40:50|507.14|501.74|507.19|501.79|507.21|501.81|507.14|501.74|16
1625373660000|2021-07-04 04:41:00|507.18|501.78|507.2|501.8|507.21|501.81|507.17|501.77|12
1625373670000|2021-07-04 04:41:10|507.21|501.81|507.21|501.81|507.21|501.81|507.18|501.78|15
1625373680000|2021-07-04 04:41:20|507.2|501.8|507.04|501.64|507.21|501.81|507.04|501.64|11
1625373690000|2021-07-04 04:41:30|507.03|501.63|507.11|501.71|507.11|501.71|507.03|501.63|10
1625373700000|2021-07-04 04:41:40|507.1|501.7|507.16|501.76|507.17|501.77|507.1|501.7|9
1625373710000|2021-07-04 04:41:50|507.14|501.74|507.14|501.74|507.16|501.76|507.09|501.69|19
1625373720000|2021-07-04 04:42:00|507.11|501.71|507.16|501.76|507.17|501.77|507.09|501.69|15
1625373730000|2021-07-04 04:42:10|507.14|501.74|507.12|501.72|507.16|501.76|507.11|501.71|14
1625373740000|2021-07-04 04:42:20|507.1|501.7|507.14|501.74|507.14|501.74|507.07|501.67|16
1625373750000|2021-07-04 04:42:30|507.13|501.73|507.14|501.74|507.14|501.74|507.13|501.73|10
1625373760000|2021-07-04 04:42:40|507.13|501.73|507.14|501.74|507.15|501.75|507.13|501.73|12
1625373770000|2021-07-04 04:42:50|507.13|501.73|507.15|501.75|507.17|501.77|507.13|501.73|7
1625373780000|2021-07-04 04:43:00|507.16|501.76|507.24|501.84|507.24|501.84|507.16|501.76|20
1625373790000|2021-07-04 04:43:10|507.22|501.82|507.25|501.85|507.26|501.86|507.22|501.82|10
1625373800000|2021-07-04 04:43:20|507.26|501.86|507.27|501.87|507.27|501.87|507.25|501.85|9
1625373810000|2021-07-04 04:43:30|507.26|501.86|507.28|501.88|507.28|501.88|507.26|501.86|10
1625373820000|2021-07-04 04:43:40|507.26|501.86|507.28|501.88|507.28|501.88|507.25|501.85|19
1625373830000|2021-07-04 04:43:50|507.26|501.86|507.25|501.85|507.28|501.88|507.24|501.84|18
1625373840000|2021-07-04 04:44:00|507.24|501.84|507.53|502.13|507.53|502.13|507.24|501.84|16
1625373850000|2021-07-04 04:44:10|507.54|502.14|507.51|502.11|507.54|502.14|507.48|502.08|16
1625373860000|2021-07-04 04:44:20|507.5|502.1|507.5|502.1|507.51|502.11|507.5|502.1|5
1625373870000|2021-07-04 04:44:30|507.51|502.11|507.51|502.11|507.51|502.11|507.5|502.1|7
1625373880000|2021-07-04 04:44:40|507.5|502.1|507.51|502.11|507.51|502.11|507.5|502.1|2
1625373890000|2021-07-04 04:44:50|507.52|502.12|507.51|502.11|507.53|502.13|507.51|502.11|6
1625373900000|2021-07-04 04:45:00|507.52|502.12|507.54|502.14|507.56|502.16|507.52|502.12|10
1625373910000|2021-07-04 04:45:10|507.53|502.13|507.57|502.17|507.57|502.17|507.53|502.13|9
1625373920000|2021-07-04 04:45:20|507.56|502.16|507.56|502.16|507.56|502.16|507.55|502.15|5
1625373930000|2021-07-04 04:45:30|507.55|502.15|507.63|502.23|507.63|502.23|507.55|502.15|13
1625373940000|2021-07-04 04:45:40|507.62|502.22|507.64|502.24|507.66|502.26|507.62|502.22|9
1625373950000|2021-07-04 04:45:50|507.66|502.26|507.83|502.43|507.85|502.45|507.64|502.24|14
1625373960000|2021-07-04 04:46:00|507.84|502.44|507.72|502.32|507.86|502.46|507.69|502.29|11
1625373970000|2021-07-04 04:46:10|507.71|502.31|507.77|502.37|507.8|502.4|507.69|502.29|11
1625373980000|2021-07-04 04:46:20|507.78|502.38|507.78|502.38|507.8|502.4|507.76|502.36|15
1625373990000|2021-07-04 04:46:30|507.77|502.37|507.78|502.38|507.81|502.41|507.76|502.36|18
1625374000000|2021-07-04 04:46:40|507.74|502.34|507.47|502.07|507.74|502.34|507.47|502.07|10
1625374010000|2021-07-04 04:46:50|507.48|502.08|507.55|502.15|507.56|502.16|507.45|502.05|22
1625374020000|2021-07-04 04:47:00|507.56|502.16|507.54|502.14|507.56|502.16|507.51|502.11|12
1625374030000|2021-07-04 04:47:10|507.53|502.13|507.45|502.05|507.54|502.14|507.43|502.03|16
1625374040000|2021-07-04 04:47:20|507.44|502.04|507.41|502.01|507.44|502.04|507.38|501.98|21
1625374050000|2021-07-04 04:47:30|507.4|502|507.41|502.01|507.42|502.02|507.39|501.99|13
1625374060000|2021-07-04 04:47:40|507.42|502.02|507.4|502|507.43|502.03|507.4|502|9
1625374070000|2021-07-04 04:47:50|507.43|502.03|507.42|502.02|507.44|502.04|507.37|501.97|19
1625374080000|2021-07-04 04:48:00|507.43|502.03|507.41|502.01|507.43|502.03|507.41|502.01|21
1625374090000|2021-07-04 04:48:10|507.43|502.03|507.4|502|507.43|502.03|507.4|502|6
1625374100000|2021-07-04 04:48:20|507.39|501.99|507.36|501.96|507.4|502|507.36|501.96|6
1625374110000|2021-07-04 04:48:30|507.37|501.97|507.35|501.95|507.38|501.98|507.31|501.91|9
1625374120000|2021-07-04 04:48:40|507.34|501.94|507.28|501.88|507.34|501.94|507.28|501.88|3
1625374130000|2021-07-04 04:48:50|507.29|501.89|507.02|501.62|507.29|501.89|507.02|501.62|13
1625374140000|2021-07-04 04:49:00|507.01|501.61|506.92|501.52|507.02|501.62|506.9|501.5|12
1625374150000|2021-07-04 04:49:10|506.91|501.51|506.95|501.55|506.98|501.58|506.91|501.51|13
1625374160000|2021-07-04 04:49:20|506.94|501.54|506.89|501.49|506.94|501.54|506.86|501.46|8
1625374170000|2021-07-04 04:49:30|506.86|501.46|506.87|501.47|506.94|501.54|506.86|501.46|16
1625374180000|2021-07-04 04:49:40|506.85|501.45|506.91|501.51|506.92|501.52|506.85|501.45|12
1625374190000|2021-07-04 04:49:50|506.95|501.55|506.87|501.47|506.95|501.55|506.84|501.44|17
1625374200000|2021-07-04 04:50:00|506.86|501.46|506.8|501.4|506.88|501.48|506.78|501.38|9
1625374210000|2021-07-04 04:50:10|506.86|501.46|506.76|501.36|506.87|501.47|506.74|501.34|9
1625374220000|2021-07-04 04:50:20|506.75|501.35|506.82|501.42|506.82|501.42|506.75|501.35|20
1625374230000|2021-07-04 04:50:30|506.81|501.41|507.12|501.72|507.2|501.8|506.81|501.41|13
1625374240000|2021-07-04 04:50:40|507.11|501.71|507.48|502.08|507.48|502.08|507.11|501.71|17
1625374250000|2021-07-04 04:50:50|507.39|501.99|507.39|501.99|507.48|502.08|507.36|501.96|23
1625374260000|2021-07-04 04:51:00|507.38|501.98|507.29|501.89|507.38|501.98|507.29|501.89|11
1625374270000|2021-07-04 04:51:10|507.3|501.9|507.27|501.87|507.34|501.94|507.25|501.85|20
1625374280000|2021-07-04 04:51:20|507.26|501.86|507.2|501.8|507.26|501.86|507.18|501.78|12
1625374290000|2021-07-04 04:51:30|507.18|501.78|507.16|501.76|507.2|501.8|507.15|501.75|13
1625374300000|2021-07-04 04:51:40|507.09|501.69|507.12|501.72|507.13|501.73|507.09|501.69|6
1625374310000|2021-07-04 04:51:50|507.13|501.73|507.24|501.84|507.24|501.84|507.12|501.72|11
1625374320000|2021-07-04 04:52:00|507.26|501.86|507.2|501.8|507.27|501.87|507.2|501.8|19
1625374330000|2021-07-04 04:52:10|507.21|501.81|507.13|501.73|507.22|501.82|507.08|501.68|23
1625374340000|2021-07-04 04:52:20|507.11|501.71|506.98|501.58|507.11|501.71|506.98|501.58|14
1625374350000|2021-07-04 04:52:30|506.99|501.59|506.95|501.55|506.99|501.59|506.95|501.55|9
1625374360000|2021-07-04 04:52:40|506.97|501.57|506.77|501.37|506.97|501.57|506.73|501.33|15
1625374370000|2021-07-04 04:52:50|506.76|501.36|506.76|501.36|506.8|501.4|506.73|501.33|17
1625374380000|2021-07-04 04:53:00|506.77|501.37|506.77|501.37|506.79|501.39|506.76|501.36|11
1625374390000|2021-07-04 04:53:10|506.78|501.38|506.78|501.38|506.82|501.42|506.74|501.34|15
1625374400000|2021-07-04 04:53:20|506.77|501.37|506.78|501.38|506.79|501.39|506.77|501.37|6
1625374410000|2021-07-04 04:53:30|506.79|501.39|506.78|501.38|506.79|501.39|506.78|501.38|2
1625374420000|2021-07-04 04:53:40|506.77|501.37|506.77|501.37|506.77|501.37|506.77|501.37|1
1625374430000|2021-07-04 04:53:50|506.78|501.38|506.7|501.3|506.79|501.39|506.69|501.29|12
1625374440000|2021-07-04 04:54:00|506.71|501.31|506.72|501.32|506.77|501.37|506.68|501.28|9
1625374450000|2021-07-04 04:54:10|506.71|501.31|506.72|501.32|506.72|501.32|506.7|501.3|10
1625374460000|2021-07-04 04:54:20|506.71|501.31|506.69|501.29|506.71|501.31|506.68|501.28|8
1625374470000|2021-07-04 04:54:30|506.68|501.28|506.73|501.33|506.74|501.34|506.68|501.28|9
1625374480000|2021-07-04 04:54:40|506.75|501.35|506.75|501.35|506.75|501.35|506.72|501.32|6
1625374490000|2021-07-04 04:54:50|506.8|501.4|506.8|501.4|506.8|501.4|506.77|501.37|14
1625374500000|2021-07-04 04:55:00|506.78|501.38|506.76|501.36|506.81|501.41|506.76|501.36|14
1625374510000|2021-07-04 04:55:10|506.75|501.35|506.74|501.34|506.78|501.38|506.73|501.33|15
1625374520000|2021-07-04 04:55:20|506.76|501.36|506.72|501.32|506.79|501.39|506.71|501.31|15
1625374530000|2021-07-04 04:55:30|506.73|501.33|506.7|501.3|506.73|501.33|506.66|501.26|8
1625374540000|2021-07-04 04:55:40|506.69|501.29|506.69|501.29|506.7|501.3|506.69|501.29|11
1625374550000|2021-07-04 04:55:50|506.7|501.3|506.7|501.3|506.7|501.3|506.69|501.29|3
1625374560000|2021-07-04 04:56:00|506.69|501.29|506.7|501.3|506.7|501.3|506.69|501.29|2
1625374570000|2021-07-04 04:56:10|506.69|501.29|506.7|501.3|506.7|501.3|506.69|501.29|2
1625374580000|2021-07-04 04:56:20|506.69|501.29|506.69|501.29|506.69|501.29|506.68|501.28|3
1625374590000|2021-07-04 04:56:30|506.68|501.28|506.68|501.28|506.69|501.29|506.68|501.28|3
1625374600000|2021-07-04 04:56:40|506.69|501.29|506.86|501.46|506.86|501.46|506.68|501.28|18
1625374610000|2021-07-04 04:56:50|506.87|501.47|506.88|501.48|506.92|501.52|506.86|501.46|9
1625374620000|2021-07-04 04:57:00|506.87|501.47|506.84|501.44|506.87|501.47|506.83|501.43|13
1625374630000|2021-07-04 04:57:10|506.85|501.45|506.84|501.44|506.85|501.45|506.84|501.44|2
1625374640000|2021-07-04 04:57:20|506.85|501.45|506.85|501.45|506.85|501.45|506.84|501.44|7
1625374650000|2021-07-04 04:57:30|506.87|501.47|506.85|501.45|506.87|501.47|506.84|501.44|13
1625374660000|2021-07-04 04:57:40|506.86|501.46|506.84|501.44|506.86|501.46|506.82|501.42|13
1625374670000|2021-07-04 04:57:50|506.82|501.42|506.83|501.43|506.84|501.44|506.82|501.42|7
1625374680000|2021-07-04 04:58:00|506.84|501.44|506.84|501.44|506.84|501.44|506.82|501.42|5
1625374690000|2021-07-04 04:58:10|506.83|501.43|506.84|501.44|506.84|501.44|506.82|501.42|10
1625374700000|2021-07-04 04:58:20|506.83|501.43|506.82|501.42|506.86|501.46|506.82|501.42|7
1625374710000|2021-07-04 04:58:30|506.84|501.44|506.87|501.47|506.87|501.47|506.83|501.43|6
1625374720000|2021-07-04 04:58:40|506.86|501.46|506.87|501.47|506.88|501.48|506.86|501.46|8
1625374730000|2021-07-04 04:58:50|506.86|501.46|506.91|501.51|506.91|501.51|506.86|501.46|6
1625374740000|2021-07-04 04:59:00|506.88|501.48|506.78|501.38|506.91|501.51|506.78|501.38|8
1625374750000|2021-07-04 04:59:10|506.79|501.39|506.75|501.35|506.79|501.39|506.75|501.35|3
1625374760000|2021-07-04 04:59:20|506.76|501.36|506.74|501.34|506.76|501.36|506.72|501.32|11
1625374770000|2021-07-04 04:59:30|506.73|501.33|506.73|501.33|506.74|501.34|506.72|501.32|15
1625374780000|2021-07-04 04:59:40|506.72|501.32|506.72|501.32|506.74|501.34|506.71|501.31|7
1625374790000|2021-07-04 04:59:50|506.74|501.34|506.85|501.45|506.85|501.45|506.72|501.32|7
1625374800000|2021-07-04 05:00:00|506.83|501.43|506.89|501.49|506.92|501.52|506.83|501.43|20
1625374810000|2021-07-04 05:00:10|506.88|501.48|506.88|501.48|506.9|501.5|506.87|501.47|16
1625374820000|2021-07-04 05:00:20|506.87|501.47|506.82|501.42|506.89|501.49|506.82|501.42|15
1625374830000|2021-07-04 05:00:30|506.83|501.43|506.64|501.24|506.83|501.43|506.63|501.23|22
1625374840000|2021-07-04 05:00:40|506.65|501.25|506.46|501.06|506.65|501.25|506.44|501.04|21
1625374850000|2021-07-04 05:00:50|506.47|501.07|506.16|500.76|506.47|501.07|506.16|500.76|20
1625374860000|2021-07-04 05:01:00|506.18|500.78|506.07|500.67|506.18|500.78|506.05|500.65|17
1625374870000|2021-07-04 05:01:10|506.05|500.65|506.06|500.66|506.09|500.69|506.05|500.65|16
1625374880000|2021-07-04 05:01:20|506.07|500.67|506.05|500.65|506.08|500.68|506.03|500.63|17
1625374890000|2021-07-04 05:01:30|506.07|500.67|506.1|500.7|506.11|500.71|506.05|500.65|13
1625374900000|2021-07-04 05:01:40|506.08|500.68|506.08|500.68|506.11|500.71|506.07|500.67|11
1625374910000|2021-07-04 05:01:50|506.1|500.7|506.21|500.81|506.21|500.81|506.1|500.7|9
1625374920000|2021-07-04 05:02:00|506.22|500.82|506.27|500.87|506.27|500.87|506.21|500.81|8
1625374930000|2021-07-04 05:02:10|506.26|500.86|506.67|501.27|506.67|501.27|506.26|500.86|18
1625374940000|2021-07-04 05:02:20|506.68|501.28|506.66|501.26|506.69|501.29|506.63|501.23|13
1625374950000|2021-07-04 05:02:30|506.68|501.28|506.68|501.28|506.7|501.3|506.67|501.27|10
1625374960000|2021-07-04 05:02:40|506.69|501.29|506.67|501.27|506.69|501.29|506.66|501.26|13
1625374970000|2021-07-04 05:02:50|506.68|501.28|506.63|501.23|506.69|501.29|506.63|501.23|20
1625374980000|2021-07-04 05:03:00|506.66|501.26|506.66|501.26|506.69|501.29|506.64|501.24|18
1625374990000|2021-07-04 05:03:10|506.64|501.24|506.69|501.29|506.69|501.29|506.64|501.24|15
1625375000000|2021-07-04 05:03:20|506.65|501.25|506.53|501.13|506.69|501.29|506.53|501.13|11
1625375010000|2021-07-04 05:03:30|506.5|501.1|506.29|500.89|506.5|501.1|506.29|500.89|11
1625375020000|2021-07-04 05:03:40|506.28|500.88|506.25|500.85|506.29|500.89|506.24|500.84|9
1625375030000|2021-07-04 05:03:50|506.26|500.86|506.25|500.85|506.26|500.86|506.25|500.85|6
1625375040000|2021-07-04 05:04:00|506.26|500.86|506.27|500.87|506.28|500.88|506.25|500.85|5
1625375050000|2021-07-04 05:04:10|506.26|500.86|506.29|500.89|506.31|500.91|506.26|500.86|13
1625375060000|2021-07-04 05:04:20|506.3|500.9|506.3|500.9|506.32|500.92|506.29|500.89|10
1625375070000|2021-07-04 05:04:30|506.34|500.94|506.23|500.83|506.34|500.94|506.23|500.83|14
1625375080000|2021-07-04 05:04:40|506.24|500.84|506.23|500.83|506.26|500.86|506.22|500.82|9
1625375090000|2021-07-04 05:04:50|506.25|500.85|506.23|500.83|506.25|500.85|506.23|500.83|4
1625375100000|2021-07-04 05:05:00|506.24|500.84|506.21|500.81|506.25|500.85|506.21|500.81|11
1625375110000|2021-07-04 05:05:10|506.22|500.82|506.23|500.83|506.23|500.83|506.22|500.82|2
1625375120000|2021-07-04 05:05:20|506.22|500.82|506.23|500.83|506.25|500.85|506.22|500.82|4
1625375130000|2021-07-04 05:05:30|506.24|500.84|506.29|500.89|506.29|500.89|506.24|500.84|5
1625375140000|2021-07-04 05:05:40|506.28|500.88|506.38|500.98|506.38|500.98|506.28|500.88|9
1625375150000|2021-07-04 05:05:50|506.41|501.01|506.39|500.99|506.41|501.01|506.39|500.99|7
1625375160000|2021-07-04 05:06:00|506.47|501.07|506.46|501.06|506.47|501.07|506.35|500.95|11
1625375170000|2021-07-04 05:06:10|506.47|501.07|506.53|501.13|506.56|501.16|506.47|501.07|11
1625375180000|2021-07-04 05:06:20|506.52|501.12|506.59|501.19|506.59|501.19|506.52|501.12|7
1625375190000|2021-07-04 05:06:30|506.6|501.2|506.63|501.23|506.65|501.25|506.58|501.18|14
1625375200000|2021-07-04 05:06:40|506.62|501.22|506.62|501.22|506.63|501.23|506.58|501.18|9
1625375210000|2021-07-04 05:06:50|506.61|501.21|506.61|501.21|506.63|501.23|506.61|501.21|12
1625375220000|2021-07-04 05:07:00|506.55|501.15|506.52|501.12|506.55|501.15|506.49|501.09|10
1625375230000|2021-07-04 05:07:10|506.51|501.11|506.52|501.12|506.54|501.14|506.51|501.11|15
1625375240000|2021-07-04 05:07:20|506.51|501.11|506.49|501.09|506.52|501.12|506.49|501.09|11
1625375250000|2021-07-04 05:07:30|506.5|501.1|506.25|500.85|506.53|501.13|506.25|500.85|12
1625375260000|2021-07-04 05:07:40|506.23|500.83|506.13|500.73|506.23|500.83|506.09|500.69|9
1625375270000|2021-07-04 05:07:50|506.27|500.87|506.12|500.72|506.34|500.94|506.12|500.72|13
1625375280000|2021-07-04 05:08:00|506.14|500.74|506.14|500.74|506.15|500.75|506.12|500.72|9
1625375290000|2021-07-04 05:08:10|506.15|500.75|506.15|500.75|506.16|500.76|506.14|500.74|10
1625375300000|2021-07-04 05:08:20|506.16|500.76|506.15|500.75|506.16|500.76|506.15|500.75|4
1625375310000|2021-07-04 05:08:30|506.16|500.76|506.14|500.74|506.16|500.76|506.14|500.74|5
1625375320000|2021-07-04 05:08:40|506.15|500.75|506.34|500.94|506.36|500.96|506.15|500.75|9
1625375330000|2021-07-04 05:08:50|506.35|500.95|506.29|500.89|506.35|500.95|506.28|500.88|18
1625375340000|2021-07-04 05:09:00|506.3|500.9|506.24|500.84|506.33|500.93|506.23|500.83|14
1625375350000|2021-07-04 05:09:10|506.26|500.86|506.26|500.86|506.26|500.86|506.24|500.84|9
1625375360000|2021-07-04 05:09:20|506.25|500.85|506.29|500.89|506.31|500.91|506.25|500.85|14
1625375370000|2021-07-04 05:09:30|506.3|500.9|506.47|501.07|506.47|501.07|506.3|500.9|12
1625375380000|2021-07-04 05:09:40|506.46|501.06|506.41|501.01|506.46|501.06|506.4|501|7
1625375390000|2021-07-04 05:09:50|506.4|501|506.42|501.02|506.42|501.02|506.4|501|2
1625375400000|2021-07-04 05:10:00|506.41|501.01|506.42|501.02|506.42|501.02|506.39|500.99|7
1625375410000|2021-07-04 05:10:10|506.41|501.01|506.21|500.81|506.42|501.02|506.2|500.8|13
1625375420000|2021-07-04 05:10:20|506.19|500.79|506.22|500.82|506.23|500.83|506.19|500.79|9
1625375430000|2021-07-04 05:10:30|506.23|500.83|506.25|500.85|506.25|500.85|506.22|500.82|10
1625375440000|2021-07-04 05:10:40|506.24|500.84|506.24|500.84|506.27|500.87|506.23|500.83|10
1625375450000|2021-07-04 05:10:50|506.25|500.85|506.25|500.85|506.26|500.86|506.24|500.84|14
1625375460000|2021-07-04 05:11:00|506.26|500.86|506.26|500.86|506.27|500.87|506.25|500.85|5
1625375470000|2021-07-04 05:11:10|506.29|500.89|506.32|500.92|506.32|500.92|506.29|500.89|5
1625375480000|2021-07-04 05:11:20|506.31|500.91|506.31|500.91|506.34|500.94|506.31|500.91|10
1625375490000|2021-07-04 05:11:30|506.3|500.9|506.29|500.89|506.31|500.91|506.29|500.89|6
1625375500000|2021-07-04 05:11:40|506.3|500.9|506.28|500.88|506.3|500.9|506.28|500.88|8
1625375510000|2021-07-04 05:11:50|506.29|500.89|506.28|500.88|506.3|500.9|506.28|500.88|9
1625375520000|2021-07-04 05:12:00|506.27|500.87|506.29|500.89|506.29|500.89|506.26|500.86|9
1625375530000|2021-07-04 05:12:10|506.28|500.88|506.28|500.88|506.28|500.88|506.27|500.87|5
1625375540000|2021-07-04 05:12:20|506.27|500.87|506.29|500.89|506.29|500.89|506.27|500.87|5
1625375550000|2021-07-04 05:12:30|506.32|500.92|506.31|500.91|506.32|500.92|506.31|500.91|2
1625375560000|2021-07-04 05:12:40|506.36|500.96|506.56|501.16|506.56|501.16|506.36|500.96|12
1625375580000|2021-07-04 05:13:00|506.55|501.15|506.56|501.16|506.56|501.16|506.54|501.14|6
1625375590000|2021-07-04 05:13:10|506.57|501.17|506.55|501.15|506.67|501.27|506.54|501.14|20
1625375600000|2021-07-04 05:13:20|506.54|501.14|506.44|501.04|506.57|501.17|506.41|501.01|26
1625375610000|2021-07-04 05:13:30|506.45|501.05|506.52|501.12|506.52|501.12|506.38|500.98|17
1625375620000|2021-07-04 05:13:40|506.5|501.1|506.46|501.06|506.51|501.11|506.43|501.03|11
1625375630000|2021-07-04 05:13:50|506.47|501.07|506.47|501.07|506.48|501.08|506.47|501.07|9
1625375640000|2021-07-04 05:14:00|506.45|501.05|506.14|500.74|506.45|501.05|506.1|500.7|11
1625375650000|2021-07-04 05:14:10|506.11|500.71|505.99|500.59|506.11|500.71|505.98|500.58|9
1625375660000|2021-07-04 05:14:20|505.98|500.58|505.97|500.57|505.98|500.58|505.97|500.57|2
1625375670000|2021-07-04 05:14:30|505.96|500.56|505.94|500.54|505.96|500.56|505.94|500.54|5
1625375680000|2021-07-04 05:14:40|505.95|500.55|505.92|500.52|505.95|500.55|505.92|500.52|3
1625375690000|2021-07-04 05:14:50|505.93|500.53|506|500.6|506|500.6|505.91|500.51|5
1625375700000|2021-07-04 05:15:00|506.03|500.63|506.09|500.69|506.09|500.69|506.02|500.62|10
1625375710000|2021-07-04 05:15:10|506.12|500.72|506.1|500.7|506.12|500.72|506.1|500.7|6
1625375720000|2021-07-04 05:15:20|506.11|500.71|506.11|500.71|506.11|500.71|506.09|500.69|16
1625375730000|2021-07-04 05:15:30|506.13|500.73|506.14|500.74|506.14|500.74|506.13|500.73|6
1625375740000|2021-07-04 05:15:40|506.13|500.73|506.05|500.65|506.15|500.75|506.05|500.65|10
1625375750000|2021-07-04 05:15:50|506.02|500.62|506.03|500.63|506.03|500.63|506.02|500.62|10
1625375760000|2021-07-04 05:16:00|506.02|500.62|506.02|500.62|506.04|500.64|506.02|500.62|13
1625375770000|2021-07-04 05:16:10|506.03|500.63|506.03|500.63|506.03|500.63|506.02|500.62|9
1625375780000|2021-07-04 05:16:20|506.01|500.61|506.03|500.63|506.03|500.63|506.01|500.61|4
1625375790000|2021-07-04 05:16:30|506.02|500.62|505.84|500.44|506.02|500.62|505.83|500.43|10
1625375800000|2021-07-04 05:16:40|505.83|500.43|505.71|500.31|505.84|500.44|505.6|500.2|18
1625375810000|2021-07-04 05:16:50|505.7|500.3|505.62|500.22|505.7|500.3|505.6|500.2|8
1625375820000|2021-07-04 05:17:00|505.61|500.21|505.53|500.13|505.63|500.23|505.53|500.13|6
1625375830000|2021-07-04 05:17:10|505.54|500.14|505.82|500.42|505.84|500.44|505.54|500.14|16
1625375840000|2021-07-04 05:17:20|505.84|500.44|505.84|500.44|505.85|500.45|505.8|500.4|12
1625375850000|2021-07-04 05:17:30|505.83|500.43|505.82|500.42|505.85|500.45|505.79|500.39|15
1625375860000|2021-07-04 05:17:40|505.83|500.43|505.81|500.41|505.83|500.43|505.79|500.39|8
1625375870000|2021-07-04 05:17:50|505.8|500.4|505.81|500.41|505.81|500.41|505.8|500.4|2
1625375880000|2021-07-04 05:18:00|505.84|500.44|505.84|500.44|505.84|500.44|505.83|500.43|3
1625375890000|2021-07-04 05:18:10|505.82|500.42|505.73|500.33|505.85|500.45|505.71|500.31|12
1625375900000|2021-07-04 05:18:20|505.72|500.32|505.73|500.33|505.73|500.33|505.72|500.32|2
1625375910000|2021-07-04 05:18:30|505.69|500.29|505.68|500.28|505.69|500.29|505.68|500.28|2
1625375920000|2021-07-04 05:18:40|505.67|500.27|505.71|500.31|505.71|500.31|505.67|500.27|6
1625375930000|2021-07-04 05:18:50|505.7|500.3|505.71|500.31|505.71|500.31|505.7|500.3|6
1625375950000|2021-07-04 05:19:10|505.72|500.32|505.72|500.32|505.72|500.32|505.72|500.32|1
1625375960000|2021-07-04 05:19:20|505.73|500.33|505.73|500.33|505.73|500.33|505.73|500.33|1
1625375970000|2021-07-04 05:19:30|505.72|500.32|505.92|500.52|505.92|500.52|505.72|500.32|11
1625375980000|2021-07-04 05:19:40|505.9|500.5|505.88|500.48|505.91|500.51|505.87|500.47|20
1625375990000|2021-07-04 05:19:50|505.85|500.45|505.82|500.42|505.85|500.45|505.8|500.4|18
1625376000000|2021-07-04 05:20:00|505.81|500.41|505.79|500.39|505.82|500.42|505.79|500.39|15
1625376010000|2021-07-04 05:20:10|505.8|500.4|505.79|500.39|505.82|500.42|505.76|500.36|13
1625376020000|2021-07-04 05:20:20|505.8|500.4|505.79|500.39|505.8|500.4|505.78|500.38|4
1625376030000|2021-07-04 05:20:30|505.81|500.41|505.8|500.4|505.82|500.42|505.79|500.39|6
1625376040000|2021-07-04 05:20:40|505.79|500.39|505.79|500.39|505.79|500.39|505.78|500.38|3
1625376050000|2021-07-04 05:20:50|505.8|500.4|505.8|500.4|505.8|500.4|505.8|500.4|1
1625376060000|2021-07-04 05:21:00|505.81|500.41|505.83|500.43|505.87|500.47|505.81|500.41|10
1625376070000|2021-07-04 05:21:10|505.82|500.42|506.08|500.68|506.08|500.68|505.78|500.38|26
1625376080000|2021-07-04 05:21:20|506.06|500.66|506.05|500.65|506.06|500.66|506.05|500.65|8
1625376090000|2021-07-04 05:21:30|505.99|500.59|506.06|500.66|506.07|500.67|505.99|500.59|15
1625376100000|2021-07-04 05:21:40|506.07|500.67|506.06|500.66|506.07|500.67|506.03|500.63|12
1625376110000|2021-07-04 05:21:50|506.05|500.65|506.06|500.66|506.07|500.67|506.03|500.63|8
1625376120000|2021-07-04 05:22:00|506.07|500.67|506.13|500.73|506.13|500.73|506.06|500.66|11
1625376130000|2021-07-04 05:22:10|506.12|500.72|506.14|500.74|506.14|500.74|506.12|500.72|11
1625376140000|2021-07-04 05:22:20|506.13|500.73|506.14|500.74|506.14|500.74|506.13|500.73|18
1625376150000|2021-07-04 05:22:30|506.13|500.73|506.18|500.78|506.19|500.79|506.13|500.73|8
1625376160000|2021-07-04 05:22:40|506.19|500.79|506.26|500.86|506.26|500.86|506.17|500.77|15
1625376170000|2021-07-04 05:22:50|506.25|500.85|506.3|500.9|506.31|500.91|506.23|500.83|20
1625376180000|2021-07-04 05:23:00|506.31|500.91|506.3|500.9|506.33|500.93|506.28|500.88|28
1625376190000|2021-07-04 05:23:10|506.31|500.91|506.25|500.85|506.36|500.96|506.25|500.85|22
1625376200000|2021-07-04 05:23:20|506.24|500.84|506.25|500.85|506.26|500.86|506.23|500.83|6
1625376210000|2021-07-04 05:23:30|506.23|500.83|506.28|500.88|506.3|500.9|506.23|500.83|21
1625376220000|2021-07-04 05:23:40|506.29|500.89|506.32|500.92|506.37|500.97|506.29|500.89|10
1625376230000|2021-07-04 05:23:50|506.34|500.94|506.35|500.95|506.35|500.95|506.33|500.93|3
1625376240000|2021-07-04 05:24:00|506.34|500.94|506.35|500.95|506.37|500.97|506.34|500.94|13
1625376250000|2021-07-04 05:24:10|506.34|500.94|506.6|501.2|506.6|501.2|506.34|500.94|20
1625376260000|2021-07-04 05:24:20|506.58|501.18|506.58|501.18|506.6|501.2|506.57|501.17|16
1625376270000|2021-07-04 05:24:30|506.57|501.17|506.66|501.26|506.68|501.28|506.57|501.17|19
1625376280000|2021-07-04 05:24:40|506.65|501.25|506.62|501.22|506.65|501.25|506.56|501.16|21
1625376290000|2021-07-04 05:24:50|506.61|501.21|506.55|501.15|506.62|501.22|506.54|501.14|15
1625376300000|2021-07-04 05:25:00|506.57|501.17|506.58|501.18|506.59|501.19|506.55|501.15|18
1625376310000|2021-07-04 05:25:10|506.59|501.19|506.62|501.22|506.66|501.26|506.59|501.19|24
1625376320000|2021-07-04 05:25:20|506.63|501.23|506.66|501.26|506.7|501.3|506.62|501.22|24
1625376330000|2021-07-04 05:25:30|506.64|501.24|506.73|501.33|506.75|501.35|506.59|501.19|17
1625376340000|2021-07-04 05:25:40|506.72|501.32|506.69|501.29|506.74|501.34|506.69|501.29|11
1625376350000|2021-07-04 05:25:50|506.7|501.3|506.83|501.43|506.83|501.43|506.7|501.3|4
1625376360000|2021-07-04 05:26:00|506.82|501.42|506.79|501.39|506.82|501.42|506.78|501.38|7
1625376370000|2021-07-04 05:26:10|506.8|501.4|506.79|501.39|506.81|501.41|506.77|501.37|11
1625376380000|2021-07-04 05:26:20|506.77|501.37|506.79|501.39|506.8|501.4|506.77|501.37|7
1625376390000|2021-07-04 05:26:30|506.8|501.4|506.86|501.46|506.86|501.46|506.8|501.4|11
1625376400000|2021-07-04 05:26:40|506.84|501.44|506.74|501.34|506.87|501.47|506.73|501.33|14
1625376410000|2021-07-04 05:26:50|506.75|501.35|506.77|501.37|506.79|501.39|506.74|501.34|20
1625376420000|2021-07-04 05:27:00|506.79|501.39|506.76|501.36|506.8|501.4|506.75|501.35|14
1625376430000|2021-07-04 05:27:10|506.73|501.33|506.66|501.26|506.73|501.33|506.66|501.26|12
1625376440000|2021-07-04 05:27:20|506.65|501.25|506.65|501.25|506.67|501.27|506.65|501.25|12
1625376450000|2021-07-04 05:27:30|506.66|501.26|506.65|501.25|506.67|501.27|506.63|501.23|17
1625376460000|2021-07-04 05:27:40|506.64|501.24|506.64|501.24|506.66|501.26|506.64|501.24|7
1625376470000|2021-07-04 05:27:50|506.66|501.26|506.66|501.26|506.68|501.28|506.65|501.25|9
1625376480000|2021-07-04 05:28:00|506.67|501.27|506.68|501.28|506.68|501.28|506.66|501.26|15
1625376490000|2021-07-04 05:28:10|506.66|501.26|506.83|501.43|506.83|501.43|506.66|501.26|17
1625376500000|2021-07-04 05:28:20|506.82|501.42|506.83|501.43|506.83|501.43|506.82|501.42|2
1625376510000|2021-07-04 05:28:30|506.88|501.48|506.86|501.46|506.88|501.48|506.85|501.45|4
1625376520000|2021-07-04 05:28:40|506.87|501.47|506.86|501.46|506.87|501.47|506.86|501.46|4
1625376530000|2021-07-04 05:28:50|506.87|501.47|506.86|501.46|506.87|501.47|506.82|501.42|5
1625376540000|2021-07-04 05:29:00|506.84|501.44|506.86|501.46|506.86|501.46|506.84|501.44|4
1625376550000|2021-07-04 05:29:10|506.82|501.42|506.8|501.4|506.82|501.42|506.8|501.4|4
1625376560000|2021-07-04 05:29:20|506.82|501.42|506.82|501.42|506.82|501.42|506.82|501.42|1
1625376570000|2021-07-04 05:29:30|506.8|501.4|506.78|501.38|506.8|501.4|506.78|501.38|5
1625376580000|2021-07-04 05:29:40|506.77|501.37|506.77|501.37|506.77|501.37|506.77|501.37|1
1625376590000|2021-07-04 05:29:50|506.78|501.38|506.76|501.36|506.79|501.39|506.76|501.36|7
1625376600000|2021-07-04 05:30:00|506.79|501.39|506.73|501.33|506.79|501.39|506.73|501.33|7
1625376610000|2021-07-04 05:30:10|506.74|501.34|506.73|501.33|506.75|501.35|506.73|501.33|5
1625376620000|2021-07-04 05:30:20|506.72|501.32|506.73|501.33|506.75|501.35|506.72|501.32|8
1625376630000|2021-07-04 05:30:30|506.75|501.35|507|501.6|507.04|501.64|506.74|501.34|22
1625376640000|2021-07-04 05:30:40|507.01|501.61|507.02|501.62|507.04|501.64|506.99|501.59|13
1625376650000|2021-07-04 05:30:50|507.03|501.63|507.02|501.62|507.03|501.63|507.02|501.62|2
1625376660000|2021-07-04 05:31:00|507.03|501.63|507.2|501.8|507.21|501.81|507.03|501.63|10
1625376670000|2021-07-04 05:31:10|507.21|501.81|507.35|501.95|507.35|501.95|507.2|501.8|8
1625376680000|2021-07-04 05:31:20|507.42|502.02|507.24|501.84|507.52|502.12|507.21|501.81|23
1625376690000|2021-07-04 05:31:30|507.25|501.85|507.14|501.74|507.3|501.9|507.14|501.74|14
1625376700000|2021-07-04 05:31:40|507.13|501.73|507.15|501.75|507.17|501.77|507.13|501.73|12
1625376710000|2021-07-04 05:31:50|507.16|501.76|507.15|501.75|507.16|501.76|507.15|501.75|2
1625376730000|2021-07-04 05:32:10|507.27|501.87|507.19|501.79|507.27|501.87|507.19|501.79|4
1625376740000|2021-07-04 05:32:20|507.18|501.78|507.12|501.72|507.18|501.78|507.11|501.71|11
1625376750000|2021-07-04 05:32:30|507.13|501.73|506.8|501.4|507.13|501.73|506.79|501.39|11
1625376760000|2021-07-04 05:32:40|506.82|501.42|506.84|501.44|506.85|501.45|506.75|501.35|11
1625376770000|2021-07-04 05:32:50|506.82|501.42|506.84|501.44|506.84|501.44|506.81|501.41|4
1625376780000|2021-07-04 05:33:00|506.85|501.45|506.89|501.49|506.9|501.5|506.83|501.43|15
1625376790000|2021-07-04 05:33:10|506.96|501.56|507.13|501.73|507.13|501.73|506.96|501.56|12
1625376800000|2021-07-04 05:33:20|507.12|501.72|507.47|502.07|507.47|502.07|507.12|501.72|15
1625376810000|2021-07-04 05:33:30|507.46|502.06|507.66|502.26|507.71|502.31|507.46|502.06|24
1625376820000|2021-07-04 05:33:40|507.69|502.29|507.51|502.11|507.72|502.32|507.51|502.11|22
1625376830000|2021-07-04 05:33:50|507.55|502.15|507.56|502.16|507.56|502.16|507.52|502.12|17
1625376840000|2021-07-04 05:34:00|507.55|502.15|507.52|502.12|507.58|502.18|507.52|502.12|17
1625376850000|2021-07-04 05:34:10|507.53|502.13|507.77|502.37|507.79|502.39|507.53|502.13|16
1625376860000|2021-07-04 05:34:20|507.76|502.36|507.78|502.38|507.78|502.38|507.74|502.34|12
1625376870000|2021-07-04 05:34:30|507.79|502.39|507.86|502.46|507.86|502.46|507.78|502.38|5
1625376880000|2021-07-04 05:34:40|507.85|502.45|507.93|502.53|507.96|502.56|507.83|502.43|17
1625376890000|2021-07-04 05:34:50|507.92|502.52|507.93|502.53|507.95|502.55|507.88|502.48|24
1625376900000|2021-07-04 05:35:00|507.91|502.51|507.9|502.5|507.93|502.53|507.9|502.5|8
1625376910000|2021-07-04 05:35:10|507.91|502.51|507.92|502.52|507.93|502.53|507.9|502.5|6
1625376920000|2021-07-04 05:35:20|507.93|502.53|508.04|502.64|508.06|502.66|507.91|502.51|10
1625376930000|2021-07-04 05:35:30|507.99|502.59|507.95|502.55|507.99|502.59|507.94|502.54|9
1625376940000|2021-07-04 05:35:40|507.94|502.54|507.95|502.55|507.95|502.55|507.94|502.54|2
1625376950000|2021-07-04 05:35:50|507.96|502.56|507.96|502.56|507.98|502.58|507.95|502.55|8
1625376960000|2021-07-04 05:36:00|507.97|502.57|508.09|502.69|508.11|502.71|507.97|502.57|16
1625376970000|2021-07-04 05:36:10|508.08|502.68|508.06|502.66|508.11|502.71|508.05|502.65|10
1625376980000|2021-07-04 05:36:20|508.05|502.65|507.96|502.56|508.08|502.68|507.95|502.55|14
1625376990000|2021-07-04 05:36:30|507.93|502.53|507.89|502.49|507.96|502.56|507.89|502.49|10
1625377000000|2021-07-04 05:36:40|507.88|502.48|507.86|502.46|507.88|502.48|507.83|502.43|9
1625377010000|2021-07-04 05:36:50|507.82|502.42|507.92|502.52|507.92|502.52|507.82|502.42|8
1625377020000|2021-07-04 05:37:00|507.91|502.51|507.92|502.52|507.93|502.53|507.86|502.46|14
1625377030000|2021-07-04 05:37:10|507.93|502.53|507.93|502.53|507.93|502.53|507.92|502.52|3
1625377040000|2021-07-04 05:37:20|507.94|502.54|507.93|502.53|507.94|502.54|507.92|502.52|9
1625377050000|2021-07-04 05:37:30|507.95|502.55|507.99|502.59|508|502.6|507.94|502.54|11
1625377070000|2021-07-04 05:37:50|508|502.6|508|502.6|508|502.6|508|502.6|1
1625377080000|2021-07-04 05:38:00|507.99|502.59|508.04|502.64|508.04|502.64|507.99|502.59|4
1625377090000|2021-07-04 05:38:10|508.06|502.66|508.03|502.63|508.07|502.67|508.02|502.62|4
1625377100000|2021-07-04 05:38:20|508.02|502.62|508.06|502.66|508.07|502.67|508.02|502.62|14
1625377110000|2021-07-04 05:38:30|508.08|502.68|508.07|502.67|508.1|502.7|508.06|502.66|6
1625377120000|2021-07-04 05:38:40|508.06|502.66|508.03|502.63|508.09|502.69|508.03|502.63|9
1625377130000|2021-07-04 05:38:50|508.04|502.64|508.03|502.63|508.04|502.64|508.02|502.62|12
1625377140000|2021-07-04 05:39:00|508.04|502.64|507.94|502.54|508.04|502.64|507.9|502.5|13
1625377150000|2021-07-04 05:39:10|507.93|502.53|508.01|502.61|508.01|502.61|507.93|502.53|9
1625377160000|2021-07-04 05:39:20|507.96|502.56|507.95|502.55|507.96|502.56|507.93|502.53|12
1625377170000|2021-07-04 05:39:30|507.94|502.54|507.92|502.52|507.95|502.55|507.92|502.52|7
1625377180000|2021-07-04 05:39:40|507.95|502.55|507.92|502.52|507.95|502.55|507.91|502.51|5
1625377190000|2021-07-04 05:39:50|507.91|502.51|507.95|502.55|507.95|502.55|507.91|502.51|3
1625377200000|2021-07-04 05:40:00|507.96|502.56|507.96|502.56|507.96|502.56|507.95|502.55|7
1625377210000|2021-07-04 05:40:10|507.95|502.55|507.95|502.55|507.96|502.56|507.95|502.55|11
1625377220000|2021-07-04 05:40:20|507.96|502.56|507.95|502.55|507.96|502.56|507.95|502.55|4
1625377230000|2021-07-04 05:40:30|507.94|502.54|507.94|502.54|507.96|502.56|507.94|502.54|15
1625377240000|2021-07-04 05:40:40|507.96|502.56|507.96|502.56|507.97|502.57|507.95|502.55|6
1625377250000|2021-07-04 05:40:50|507.95|502.55|507.94|502.54|507.96|502.56|507.94|502.54|3
1625377260000|2021-07-04 05:41:00|507.95|502.55|508.04|502.64|508.04|502.64|507.94|502.54|7
1625377270000|2021-07-04 05:41:10|508.03|502.63|508.09|502.69|508.09|502.69|508.03|502.63|4
1625377280000|2021-07-04 05:41:20|508.08|502.68|508.11|502.71|508.11|502.71|508.08|502.68|6
1625377290000|2021-07-04 05:41:30|508.15|502.75|509.06|503.66|509.26|503.86|508.15|502.75|32
1625377300000|2021-07-04 05:41:40|509.07|503.67|509.81|504.41|509.95|504.55|509.07|503.67|34
1625377310000|2021-07-04 05:41:50|509.84|504.44|509.92|504.52|509.96|504.56|509.81|504.41|31
1625377320000|2021-07-04 05:42:00|509.97|504.57|509.91|504.51|509.98|504.58|509.84|504.44|28
1625377330000|2021-07-04 05:42:10|509.86|504.46|510.14|504.74|510.14|504.74|509.85|504.45|28
1625377340000|2021-07-04 05:42:20|510.17|504.77|510.54|505.14|510.54|505.14|510.15|504.75|23
1625377350000|2021-07-04 05:42:30|510.63|505.23|511.56|506.16|511.69|506.29|510.63|505.23|35
1625377360000|2021-07-04 05:42:40|511.62|506.22|512.08|506.68|512.1|506.7|511.62|506.22|29
1625377370000|2021-07-04 05:42:50|512.09|506.69|512.12|506.72|512.32|506.92|511.63|506.23|36
1625377380000|2021-07-04 05:43:00|512.11|506.71|512.15|506.75|512.15|506.75|511.8|506.4|25
1625377390000|2021-07-04 05:43:10|512.12|506.72|512.54|507.14|512.56|507.16|512.12|506.72|31
1625377400000|2021-07-04 05:43:20|512.56|507.16|512.78|507.38|512.96|507.56|512.45|507.05|28
1625377410000|2021-07-04 05:43:30|512.77|507.37|512.83|507.43|512.89|507.49|512.7|507.3|26
1625377420000|2021-07-04 05:43:40|512.82|507.42|513.22|507.82|513.39|507.99|512.82|507.42|37
1625377430000|2021-07-04 05:43:50|513.18|507.78|513.22|507.82|513.3|507.9|513.06|507.66|25
1625377440000|2021-07-04 05:44:00|513.13|507.73|513.1|507.7|513.26|507.86|513.1|507.7|18
1625377450000|2021-07-04 05:44:10|512.97|507.57|513.09|507.69|513.14|507.74|512.84|507.44|17
1625377460000|2021-07-04 05:44:20|513.07|507.67|513.14|507.74|513.17|507.77|513.06|507.66|14
1625377470000|2021-07-04 05:44:30|513.07|507.67|513.1|507.7|513.13|507.73|513.06|507.66|19
1625377480000|2021-07-04 05:44:40|513.09|507.69|513.16|507.76|513.16|507.76|513.09|507.69|15
1625377490000|2021-07-04 05:44:50|513.17|507.77|513.24|507.84|513.28|507.88|513.17|507.77|16
1625377500000|2021-07-04 05:45:00|513.29|507.89|513.57|508.17|513.62|508.22|513.23|507.83|23
1625377510000|2021-07-04 05:45:10|513.58|508.18|514.51|509.11|514.53|509.13|513.58|508.18|28
1625377520000|2021-07-04 05:45:20|514.52|509.12|514.94|509.54|514.94|509.54|514.52|509.12|24
1625377530000|2021-07-04 05:45:30|515.03|509.63|514.49|509.09|515.12|509.72|514.49|509.09|31
1625377540000|2021-07-04 05:45:40|514.48|509.08|513.77|508.37|514.48|509.08|513.76|508.36|34
1625377550000|2021-07-04 05:45:50|513.78|508.38|513.92|508.52|513.92|508.52|513.78|508.38|19
1625377560000|2021-07-04 05:46:00|513.93|508.53|514.04|508.64|514.04|508.64|513.86|508.46|13
1625377570000|2021-07-04 05:46:10|514.05|508.65|514.24|508.84|514.4|509|514.02|508.62|31
1625377580000|2021-07-04 05:46:20|514.25|508.85|514.49|509.09|514.52|509.12|514.24|508.84|19
1625377590000|2021-07-04 05:46:30|514.5|509.1|514.71|509.31|514.72|509.32|514.46|509.06|27
1625377600000|2021-07-04 05:46:40|514.7|509.3|514.81|509.41|514.82|509.42|514.7|509.3|13
1625377610000|2021-07-04 05:46:50|514.82|509.42|514.85|509.45|514.86|509.46|514.78|509.38|17
1625377620000|2021-07-04 05:47:00|514.82|509.42|514.84|509.44|514.87|509.47|514.81|509.41|22
1625377630000|2021-07-04 05:47:10|514.83|509.43|514.63|509.23|514.83|509.43|514.46|509.06|20
1625377640000|2021-07-04 05:47:20|514.62|509.22|514.24|508.84|514.65|509.25|514.19|508.79|22
1625377650000|2021-07-04 05:47:30|514.23|508.83|514.06|508.66|514.23|508.83|514.06|508.66|13
1625377660000|2021-07-04 05:47:40|513.98|508.58|514.38|508.98|514.41|509.01|513.98|508.58|26
1625377670000|2021-07-04 05:47:50|514.41|509.01|514.61|509.21|514.61|509.21|514.41|509.01|22
1625377680000|2021-07-04 05:48:00|514.63|509.23|514.71|509.31|514.72|509.32|514.63|509.23|20
1625377690000|2021-07-04 05:48:10|514.77|509.37|514.68|509.28|514.8|509.4|514.6|509.2|28
1625377700000|2021-07-04 05:48:20|514.67|509.27|514.65|509.25|514.72|509.32|514.64|509.24|20
1625377710000|2021-07-04 05:48:30|514.64|509.24|514.64|509.24|514.65|509.25|514.64|509.24|3
1625377720000|2021-07-04 05:48:40|514.67|509.27|514.68|509.28|514.76|509.36|514.66|509.26|13
1625377730000|2021-07-04 05:48:50|514.67|509.27|514.7|509.3|514.7|509.3|514.67|509.27|3
1625377740000|2021-07-04 05:49:00|514.69|509.29|514.71|509.31|514.73|509.33|514.64|509.24|18
1625377750000|2021-07-04 05:49:10|514.75|509.35|514.58|509.18|514.75|509.35|514.56|509.16|8
1625377760000|2021-07-04 05:49:20|514.59|509.19|514.62|509.22|514.62|509.22|514.58|509.18|14
1625377770000|2021-07-04 05:49:30|514.61|509.21|514.83|509.43|514.84|509.44|514.61|509.21|12
1625377780000|2021-07-04 05:49:40|514.82|509.42|514.79|509.39|514.82|509.42|514.79|509.39|4
1625377790000|2021-07-04 05:49:50|514.8|509.4|514.85|509.45|514.85|509.45|514.78|509.38|15
1625377800000|2021-07-04 05:50:00|514.84|509.44|514.97|509.57|514.99|509.59|514.84|509.44|13
1625377810000|2021-07-04 05:50:10|514.99|509.59|515.06|509.66|515.07|509.67|514.99|509.59|12
1625377820000|2021-07-04 05:50:20|515.1|509.7|515.06|509.66|515.11|509.71|515.06|509.66|12
1625377830000|2021-07-04 05:50:30|515.01|509.61|515.25|509.85|515.25|509.85|515.01|509.61|16
1625377840000|2021-07-04 05:50:40|515.24|509.84|515.22|509.82|515.24|509.84|515.21|509.81|13
1625377850000|2021-07-04 05:50:50|515.21|509.81|515.35|509.95|515.35|509.95|515.21|509.81|21
1625377860000|2021-07-04 05:51:00|515.36|509.96|515.31|509.91|515.36|509.96|515.28|509.88|12
1625377870000|2021-07-04 05:51:10|515.29|509.89|515.28|509.88|515.31|509.91|515.28|509.88|8
1625377880000|2021-07-04 05:51:20|515.29|509.89|515.3|509.9|515.31|509.91|515.28|509.88|6
1625377890000|2021-07-04 05:51:30|515.29|509.89|515.31|509.91|515.32|509.92|515.29|509.89|16
1625377900000|2021-07-04 05:51:40|515.32|509.92|515.3|509.9|515.32|509.92|515.27|509.87|7
1625377910000|2021-07-04 05:51:50|515.29|509.89|515.29|509.89|515.31|509.91|515.29|509.89|4
1625377920000|2021-07-04 05:52:00|515.32|509.92|515.3|509.9|515.32|509.92|515.3|509.9|4
1625377930000|2021-07-04 05:52:10|515.29|509.89|515|509.6|515.3|509.9|514.98|509.58|11
1625377940000|2021-07-04 05:52:20|515.09|509.69|514.99|509.59|515.13|509.73|514.95|509.55|16
1625377950000|2021-07-04 05:52:30|515|509.6|514.96|509.56|515|509.6|514.96|509.56|4
1625377960000|2021-07-04 05:52:40|514.95|509.55|514.75|509.35|514.95|509.55|514.73|509.33|11
1625377970000|2021-07-04 05:52:50|514.74|509.34|514.85|509.45|514.86|509.46|514.73|509.33|16
1625377980000|2021-07-04 05:53:00|514.89|509.49|514.89|509.49|514.91|509.51|514.89|509.49|7
1625377990000|2021-07-04 05:53:10|514.88|509.48|514.85|509.45|514.92|509.52|514.83|509.43|12
1625378000000|2021-07-04 05:53:20|514.86|509.46|514.88|509.48|514.9|509.5|514.84|509.44|12
1625378010000|2021-07-04 05:53:30|514.86|509.46|514.88|509.48|514.89|509.49|514.86|509.46|6
1625378020000|2021-07-04 05:53:40|514.89|509.49|514.89|509.49|514.91|509.51|514.89|509.49|7
1625378030000|2021-07-04 05:53:50|514.87|509.47|514.86|509.46|514.9|509.5|514.86|509.46|12
1625378040000|2021-07-04 05:54:00|514.88|509.48|514.88|509.48|514.88|509.48|514.86|509.46|5
1625378050000|2021-07-04 05:54:10|514.87|509.47|514.84|509.44|514.88|509.48|514.83|509.43|10
1625378060000|2021-07-04 05:54:20|514.83|509.43|514.85|509.45|514.88|509.48|514.8|509.4|11
1625378070000|2021-07-04 05:54:30|514.84|509.44|514.81|509.41|514.87|509.47|514.81|509.41|10
1625378080000|2021-07-04 05:54:40|514.82|509.42|514.82|509.42|514.82|509.42|514.8|509.4|10
1625378090000|2021-07-04 05:54:50|514.83|509.43|514.83|509.43|514.83|509.43|514.81|509.41|9
1625378100000|2021-07-04 05:55:00|514.82|509.42|514.82|509.42|514.83|509.43|514.81|509.41|9
1625378110000|2021-07-04 05:55:10|514.83|509.43|514.82|509.42|514.83|509.43|514.82|509.42|6
1625378120000|2021-07-04 05:55:20|514.81|509.41|514.8|509.4|514.82|509.42|514.8|509.4|8
1625378130000|2021-07-04 05:55:30|514.81|509.41|514.8|509.4|514.81|509.41|514.8|509.4|4
1625378140000|2021-07-04 05:55:40|514.76|509.36|514.73|509.33|514.76|509.36|514.73|509.33|9
1625378150000|2021-07-04 05:55:50|514.76|509.36|514.8|509.4|514.8|509.4|514.74|509.34|13
1625378160000|2021-07-04 05:56:00|514.79|509.39|514.84|509.44|514.84|509.44|514.79|509.39|11
1625378170000|2021-07-04 05:56:10|514.85|509.45|515.37|509.97|515.55|510.15|514.84|509.44|27
1625378180000|2021-07-04 05:56:20|515.36|509.96|515.17|509.77|515.53|510.13|515.17|509.77|27
1625378190000|2021-07-04 05:56:30|515.08|509.68|515.12|509.72|515.13|509.73|514.95|509.55|26
1625378200000|2021-07-04 05:56:40|515.13|509.73|515.34|509.94|515.36|509.96|515.11|509.71|26
1625378210000|2021-07-04 05:56:50|515.33|509.93|515.29|509.89|515.35|509.95|515.28|509.88|16
1625378220000|2021-07-04 05:57:00|515.28|509.88|515.28|509.88|515.31|509.91|515.26|509.86|10
1625378230000|2021-07-04 05:57:10|515.29|509.89|515.49|510.09|515.53|510.13|515.28|509.88|24
1625378240000|2021-07-04 05:57:20|515.48|510.08|515.38|509.98|515.48|510.08|515.37|509.97|11
1625378250000|2021-07-04 05:57:30|515.39|509.99|515.36|509.96|515.39|509.99|515.34|509.94|10
1625378260000|2021-07-04 05:57:40|515.37|509.97|515.09|509.69|515.38|509.98|515.09|509.69|17
1625378270000|2021-07-04 05:57:50|515.07|509.67|514.9|509.5|515.07|509.67|514.9|509.5|9
1625378280000|2021-07-04 05:58:00|514.91|509.51|514.89|509.49|514.92|509.52|514.89|509.49|7
1625378290000|2021-07-04 05:58:10|514.9|509.5|514.88|509.48|514.91|509.51|514.88|509.48|5
1625378300000|2021-07-04 05:58:20|514.81|509.41|514.81|509.41|514.83|509.43|514.8|509.4|5
1625378310000|2021-07-04 05:58:30|514.8|509.4|514.36|508.96|514.8|509.4|514.29|508.89|25
1625378320000|2021-07-04 05:58:40|514.39|508.99|514.43|509.03|514.43|509.03|514.38|508.98|17
1625378330000|2021-07-04 05:58:50|514.42|509.02|514.4|509|514.42|509.02|514.39|508.99|15
1625378340000|2021-07-04 05:59:00|514.41|509.01|514.19|508.79|514.41|509.01|514.19|508.79|20
1625378350000|2021-07-04 05:59:10|514.18|508.78|514.21|508.81|514.28|508.88|514.16|508.76|20
1625378360000|2021-07-04 05:59:20|514.22|508.82|514.27|508.87|514.33|508.93|514.21|508.81|18
1625378370000|2021-07-04 05:59:30|514.29|508.89|514.28|508.88|514.35|508.95|514.28|508.88|21
1625378380000|2021-07-04 05:59:40|514.29|508.89|514.29|508.89|514.3|508.9|514.25|508.85|20
1625378390000|2021-07-04 05:59:50|514.28|508.88|514.29|508.89|514.3|508.9|514.23|508.83|19
1625378400000|2021-07-04 06:00:00|514.3|508.9|514.8|509.4|514.8|509.4|514.29|508.89|29
1625378410000|2021-07-04 06:00:10|514.79|509.39|515.25|509.85|515.25|509.85|514.7|509.3|29
1625378420000|2021-07-04 06:00:20|515.22|509.82|515.47|510.07|515.6|510.2|515.22|509.82|31
1625378430000|2021-07-04 06:00:30|515.46|510.06|514.91|509.51|515.5|510.1|514.91|509.51|18
1625378440000|2021-07-04 06:00:40|514.9|509.5|514.81|509.41|514.9|509.5|514.74|509.34|18
1625378450000|2021-07-04 06:00:50|514.82|509.42|514.75|509.35|514.84|509.44|514.7|509.3|24
1625378460000|2021-07-04 06:01:00|514.73|509.33|514.73|509.33|514.78|509.38|514.7|509.3|21
1625378470000|2021-07-04 06:01:10|514.72|509.32|514.7|509.3|514.73|509.33|514.67|509.27|14
1625378480000|2021-07-04 06:01:20|514.71|509.31|514.7|509.3|514.74|509.34|514.67|509.27|16
1625378490000|2021-07-04 06:01:30|514.69|509.29|514.74|509.34|514.79|509.39|514.69|509.29|21
1625378500000|2021-07-04 06:01:40|514.76|509.36|514.78|509.38|514.79|509.39|514.75|509.35|17
1625378510000|2021-07-04 06:01:50|514.8|509.4|514.7|509.3|514.8|509.4|514.7|509.3|21
1625378520000|2021-07-04 06:02:00|514.68|509.28|514.72|509.32|514.8|509.4|514.68|509.28|19
1625378530000|2021-07-04 06:02:10|514.71|509.31|514.72|509.32|514.74|509.34|514.68|509.28|14
1625378540000|2021-07-04 06:02:20|514.73|509.33|514.72|509.32|514.73|509.33|514.72|509.32|2
1625378550000|2021-07-04 06:02:30|514.74|509.34|514.72|509.32|514.74|509.34|514.72|509.32|4
1625378560000|2021-07-04 06:02:40|514.74|509.34|514.71|509.31|514.79|509.39|514.71|509.31|15
1625378570000|2021-07-04 06:02:50|514.67|509.27|514.7|509.3|514.74|509.34|514.67|509.27|10
1625378580000|2021-07-04 06:03:00|514.69|509.29|514.61|509.21|514.69|509.29|514.61|509.21|12
1625378590000|2021-07-04 06:03:10|514.62|509.22|514.69|509.29|514.7|509.3|514.6|509.2|18
1625378600000|2021-07-04 06:03:20|514.66|509.26|514.71|509.31|514.72|509.32|514.66|509.26|7
1625378610000|2021-07-04 06:03:30|514.72|509.32|514.72|509.32|514.73|509.33|514.71|509.31|5
1625378620000|2021-07-04 06:03:40|514.71|509.31|514.72|509.32|514.72|509.32|514.71|509.31|2
1625378630000|2021-07-04 06:03:50|514.73|509.33|514.72|509.32|514.73|509.33|514.72|509.32|6
1625378640000|2021-07-04 06:04:00|514.73|509.33|514.8|509.4|514.81|509.41|514.72|509.32|8
1625378650000|2021-07-04 06:04:10|514.78|509.38|514.76|509.36|514.78|509.38|514.71|509.31|8
1625378660000|2021-07-04 06:04:20|514.77|509.37|514.79|509.39|514.8|509.4|514.76|509.36|7
1625378670000|2021-07-04 06:04:30|514.8|509.4|514.79|509.39|514.8|509.4|514.77|509.37|10
1625378680000|2021-07-04 06:04:40|514.8|509.4|514.83|509.43|514.83|509.43|514.79|509.39|14
1625378690000|2021-07-04 06:04:50|514.82|509.42|514.82|509.42|514.83|509.43|514.8|509.4|10
1625378700000|2021-07-04 06:05:00|514.81|509.41|515.5|510.1|515.5|510.1|514.77|509.37|23
1625378710000|2021-07-04 06:05:10|515.51|510.11|516.44|511.04|516.44|511.04|515.51|510.11|24
1625378720000|2021-07-04 06:05:20|516.49|511.09|516.52|511.12|516.55|511.15|516.44|511.04|22
1625378730000|2021-07-04 06:05:30|516.47|511.07|516.5|511.1|516.55|511.15|516.3|510.9|19
1625378740000|2021-07-04 06:05:40|516.49|511.09|516.06|510.66|516.52|511.12|516.06|510.66|21
1625378750000|2021-07-04 06:05:50|516.07|510.67|516.01|510.61|516.07|510.67|515.99|510.59|17
1625378760000|2021-07-04 06:06:00|516|510.6|515.8|510.4|516|510.6|515.57|510.17|23
1625378770000|2021-07-04 06:06:10|515.82|510.42|515.95|510.55|515.97|510.57|515.82|510.42|14
1625378780000|2021-07-04 06:06:20|515.94|510.54|516.29|510.89|516.3|510.9|515.94|510.54|22
1625378790000|2021-07-04 06:06:30|516.3|510.9|516.24|510.84|516.46|511.06|516.24|510.84|16
1625378800000|2021-07-04 06:06:40|516.2|510.8|516.08|510.68|516.21|510.81|516.02|510.62|20
1625378810000|2021-07-04 06:06:50|516.09|510.69|516.04|510.64|516.09|510.69|516|510.6|10
1625378820000|2021-07-04 06:07:00|516.03|510.63|516.16|510.76|516.16|510.76|516.03|510.63|12
1625378830000|2021-07-04 06:07:10|516.14|510.74|516.86|511.46|516.87|511.47|516.14|510.74|23
1625378840000|2021-07-04 06:07:20|516.89|511.49|516.94|511.54|516.94|511.54|516.89|511.49|10
1625378850000|2021-07-04 06:07:30|516.95|511.55|516.98|511.58|516.98|511.58|516.95|511.55|5
1625378860000|2021-07-04 06:07:40|516.99|511.59|517.08|511.68|517.08|511.68|516.99|511.59|6
1625378870000|2021-07-04 06:07:50|517.05|511.65|517.51|512.11|517.52|512.12|517.05|511.65|19
1625378880000|2021-07-04 06:08:00|517.5|512.1|517.64|512.24|517.64|512.24|517.48|512.08|10
1625378890000|2021-07-04 06:08:10|517.65|512.25|517.98|512.58|518.02|512.62|517.65|512.25|16
1625378900000|2021-07-04 06:08:20|518|512.6|517.85|512.45|518|512.6|517.85|512.45|20
1625378910000|2021-07-04 06:08:30|517.86|512.46|517.84|512.44|517.91|512.51|517.81|512.41|19
1625378920000|2021-07-04 06:08:40|517.85|512.45|517.85|512.45|517.86|512.46|517.82|512.42|12
1625378930000|2021-07-04 06:08:50|517.87|512.47|517.85|512.45|517.87|512.47|517.82|512.42|14
1625378940000|2021-07-04 06:09:00|517.88|512.48|517.7|512.3|517.89|512.49|517.6|512.2|21
1625378950000|2021-07-04 06:09:10|517.69|512.29|517.76|512.36|517.76|512.36|517.69|512.29|7
1625378960000|2021-07-04 06:09:20|517.77|512.37|517.79|512.39|517.79|512.39|517.77|512.37|3
1625378970000|2021-07-04 06:09:30|517.78|512.38|517.77|512.37|517.78|512.38|517.76|512.36|5
1625378980000|2021-07-04 06:09:40|517.78|512.38|517.79|512.39|517.79|512.39|517.76|512.36|8
1625378990000|2021-07-04 06:09:50|517.78|512.38|517.77|512.37|517.79|512.39|517.77|512.37|5
1625379000000|2021-07-04 06:10:00|517.8|512.4|517.76|512.36|517.8|512.4|517.76|512.36|17
1625379010000|2021-07-04 06:10:10|517.77|512.37|517.76|512.36|517.77|512.37|517.76|512.36|4
1625379020000|2021-07-04 06:10:20|517.79|512.39|517.77|512.37|517.79|512.39|517.75|512.35|7
1625379030000|2021-07-04 06:10:30|517.82|512.42|517.82|512.42|517.82|512.42|517.8|512.4|6
1625379040000|2021-07-04 06:10:40|517.8|512.4|517.81|512.41|517.82|512.42|517.8|512.4|7
1625379050000|2021-07-04 06:10:50|517.82|512.42|517.81|512.41|517.82|512.42|517.81|512.41|2
1625379070000|2021-07-04 06:11:10|517.82|512.42|517.89|512.49|517.89|512.49|517.82|512.42|6
1625379080000|2021-07-04 06:11:20|517.91|512.51|518.01|512.61|518.02|512.62|517.91|512.51|17
1625379090000|2021-07-04 06:11:30|518.04|512.64|518.09|512.69|518.15|512.75|518.02|512.62|20
1625379100000|2021-07-04 06:11:40|518.06|512.66|518.1|512.7|518.11|512.71|518.06|512.66|9
1625379110000|2021-07-04 06:11:50|518.11|512.71|518.1|512.7|518.11|512.71|518.09|512.69|8
1625379120000|2021-07-04 06:12:00|518.13|512.73|518.14|512.74|518.14|512.74|518.1|512.7|6
1625379140000|2021-07-04 06:12:20|518.15|512.75|518.15|512.75|518.15|512.75|518.15|512.75|1
1625379150000|2021-07-04 06:12:30|518.14|512.74|518.13|512.73|518.16|512.76|518.13|512.73|6
1625379170000|2021-07-04 06:12:50|518.09|512.69|517.98|512.58|518.09|512.69|517.97|512.57|4
1625379180000|2021-07-04 06:13:00|517.96|512.56|517.94|512.54|517.96|512.56|517.89|512.49|10
1625379190000|2021-07-04 06:13:10|517.95|512.55|517.96|512.56|517.97|512.57|517.95|512.55|5
1625379200000|2021-07-04 06:13:20|517.97|512.57|518|512.6|518.01|512.61|517.97|512.57|5
1625379210000|2021-07-04 06:13:30|518.01|512.61|518|512.6|518.05|512.65|517.97|512.57|9
1625379220000|2021-07-04 06:13:40|518.01|512.61|518|512.6|518.01|512.61|518|512.6|2
1625379230000|2021-07-04 06:13:50|517.99|512.59|518.02|512.62|518.03|512.63|517.99|512.59|4
1625379240000|2021-07-04 06:14:00|518.01|512.61|517.99|512.59|518.04|512.64|517.98|512.58|22
1625379250000|2021-07-04 06:14:10|518.02|512.62|518.02|512.62|518.03|512.63|518.01|512.61|7
1625379260000|2021-07-04 06:14:20|517.98|512.58|517.98|512.58|517.98|512.58|517.97|512.57|5
1625379270000|2021-07-04 06:14:30|517.96|512.56|518|512.6|518.02|512.62|517.95|512.55|9
1625379280000|2021-07-04 06:14:40|517.99|512.59|517.99|512.59|518.01|512.61|517.98|512.58|13
1625379290000|2021-07-04 06:14:50|518|512.6|518.01|512.61|518.01|512.61|517.98|512.58|10
1625379300000|2021-07-04 06:15:00|517.98|512.58|517.44|512.04|518.01|512.61|517.44|512.04|23
1625379310000|2021-07-04 06:15:10|517.43|512.03|516.97|511.57|517.43|512.03|516.97|511.57|20
1625379320000|2021-07-04 06:15:20|516.96|511.56|517.06|511.66|517.06|511.66|516.91|511.51|16
1625379330000|2021-07-04 06:15:30|517.04|511.64|517.08|511.68|517.08|511.68|517.04|511.64|9
1625379340000|2021-07-04 06:15:40|517.09|511.69|517.01|511.61|517.09|511.69|516.98|511.58|10
1625379350000|2021-07-04 06:15:50|516.99|511.59|517.1|511.7|517.1|511.7|516.99|511.59|13
1625379360000|2021-07-04 06:16:00|517.11|511.71|517.21|511.81|517.21|511.81|517.05|511.65|14
1625379370000|2021-07-04 06:16:10|517.22|511.82|517.37|511.97|517.37|511.97|517.22|511.82|14
1625379380000|2021-07-04 06:16:20|517.36|511.96|517.39|511.99|517.4|512|517.28|511.88|16
1625379390000|2021-07-04 06:16:30|517.4|512|517.34|511.94|517.42|512.02|517.34|511.94|13
1625379400000|2021-07-04 06:16:40|517.35|511.95|517.34|511.94|517.36|511.96|517.32|511.92|10
1625379410000|2021-07-04 06:16:50|517.35|511.95|517.28|511.88|517.37|511.97|517.25|511.85|16
1625379420000|2021-07-04 06:17:00|517.27|511.87|517.29|511.89|517.29|511.89|517.27|511.87|7
1625379430000|2021-07-04 06:17:10|517.31|511.91|517.44|512.04|517.44|512.04|517.29|511.89|10
1625379440000|2021-07-04 06:17:20|517.43|512.03|517.33|511.93|517.43|512.03|517.33|511.93|13
1625379450000|2021-07-04 06:17:30|517.34|511.94|517.32|511.92|517.34|511.94|517.28|511.88|13
1625379460000|2021-07-04 06:17:40|517.31|511.91|517.27|511.87|517.31|511.91|517.25|511.85|19
1625379470000|2021-07-04 06:17:50|517.31|511.91|517.33|511.93|517.33|511.93|517.29|511.89|8
1625379480000|2021-07-04 06:18:00|517.32|511.92|517.12|511.72|517.33|511.93|517.12|511.72|11
1625379490000|2021-07-04 06:18:10|517.1|511.7|517.07|511.67|517.1|511.7|517.07|511.67|10
1625379500000|2021-07-04 06:18:20|517.06|511.66|517.11|511.71|517.12|511.72|517.06|511.66|21
1625379510000|2021-07-04 06:18:30|517.1|511.7|516.93|511.53|517.1|511.7|516.93|511.53|20
1625379520000|2021-07-04 06:18:40|516.94|511.54|516.89|511.49|516.94|511.54|516.86|511.46|12
1625379530000|2021-07-04 06:18:50|516.84|511.44|516.83|511.43|516.84|511.44|516.83|511.43|2
1625379540000|2021-07-04 06:19:00|516.84|511.44|517.05|511.65|517.06|511.66|516.83|511.43|12
1625379550000|2021-07-04 06:19:10|517.04|511.64|517|511.6|517.08|511.68|517|511.6|6
1625379560000|2021-07-04 06:19:20|516.99|511.59|516.96|511.56|517|511.6|516.96|511.56|9
1625379570000|2021-07-04 06:19:30|516.97|511.57|516.87|511.47|516.98|511.58|516.85|511.45|15
1625379580000|2021-07-04 06:19:40|516.86|511.46|516.86|511.46|516.89|511.49|516.84|511.44|11
1625379590000|2021-07-04 06:19:50|516.87|511.47|516.84|511.44|516.87|511.47|516.84|511.44|11
1625379600000|2021-07-04 06:20:00|516.85|511.45|516.82|511.42|516.85|511.45|516.82|511.42|8
1625379610000|2021-07-04 06:20:10|516.85|511.45|516.87|511.47|516.88|511.48|516.85|511.45|7
1625379620000|2021-07-04 06:20:20|516.85|511.45|516.81|511.41|516.87|511.47|516.79|511.39|13
1625379630000|2021-07-04 06:20:30|516.82|511.42|516.83|511.43|516.84|511.44|516.82|511.42|5
1625379640000|2021-07-04 06:20:40|516.84|511.44|516.84|511.44|516.84|511.44|516.83|511.43|3
1625379650000|2021-07-04 06:20:50|516.83|511.43|516.83|511.43|516.84|511.44|516.82|511.42|7
1625379660000|2021-07-04 06:21:00|516.81|511.41|516.79|511.39|516.84|511.44|516.79|511.39|5
1625379670000|2021-07-04 06:21:10|516.8|511.4|516.81|511.41|516.84|511.44|516.79|511.39|11
1625379680000|2021-07-04 06:21:20|516.8|511.4|516.87|511.47|516.89|511.49|516.8|511.4|12
1625379690000|2021-07-04 06:21:30|516.9|511.5|516.83|511.43|516.92|511.52|516.83|511.43|10
1625379700000|2021-07-04 06:21:40|516.84|511.44|516.89|511.49|516.89|511.49|516.82|511.42|13
1625379710000|2021-07-04 06:21:50|516.88|511.48|516.88|511.48|516.89|511.49|516.87|511.47|5
1625379720000|2021-07-04 06:22:00|516.87|511.47|516.83|511.43|516.88|511.48|516.82|511.42|20
1625379730000|2021-07-04 06:22:10|516.84|511.44|516.91|511.51|516.91|511.51|516.77|511.37|19
1625379740000|2021-07-04 06:22:20|516.89|511.49|516.88|511.48|516.95|511.55|516.87|511.47|16
1625379750000|2021-07-04 06:22:30|516.87|511.47|517.09|511.69|517.09|511.69|516.87|511.47|20
1625379760000|2021-07-04 06:22:40|517.27|511.87|517.63|512.23|517.76|512.36|517.27|511.87|17
1625379770000|2021-07-04 06:22:50|517.62|512.22|517.72|512.32|517.73|512.33|517.61|512.21|18
1625379780000|2021-07-04 06:23:00|517.71|512.31|517.8|512.4|517.82|512.42|517.69|512.29|14
1625379790000|2021-07-04 06:23:10|517.82|512.42|517.87|512.47|517.9|512.5|517.82|512.42|20
1625379800000|2021-07-04 06:23:20|517.86|512.46|517.72|512.32|517.86|512.46|517.7|512.3|26
1625379810000|2021-07-04 06:23:30|517.73|512.33|517.71|512.31|517.87|512.47|517.68|512.28|20
1625379820000|2021-07-04 06:23:40|517.72|512.32|517.75|512.35|517.75|512.35|517.65|512.25|16
1625379830000|2021-07-04 06:23:50|517.76|512.36|517.75|512.35|517.77|512.37|517.72|512.32|14
1625379840000|2021-07-04 06:24:00|517.72|512.32|517.6|512.2|517.76|512.36|517.6|512.2|19
1625379850000|2021-07-04 06:24:10|517.57|512.17|517.24|511.84|517.57|512.17|517.24|511.84|18
1625379860000|2021-07-04 06:24:20|517.25|511.85|517.31|511.91|517.33|511.93|517.12|511.72|15
1625379870000|2021-07-04 06:24:30|517.32|511.92|517.34|511.94|517.34|511.94|517.29|511.89|16
1625379880000|2021-07-04 06:24:40|517.32|511.92|517.39|511.99|517.39|511.99|517.32|511.92|14
1625379890000|2021-07-04 06:24:50|517.4|512|517.41|512.01|517.44|512.04|517.39|511.99|9
1625379900000|2021-07-04 06:25:00|517.4|512|517.42|512.02|517.42|512.02|517.4|512|7
1625379910000|2021-07-04 06:25:10|517.41|512.01|517.4|512|517.42|512.02|517.39|511.99|6
1625379920000|2021-07-04 06:25:20|517.41|512.01|517.38|511.98|517.41|512.01|517.38|511.98|8
1625379930000|2021-07-04 06:25:30|517.39|511.99|517.36|511.96|517.39|511.99|517.36|511.96|6
1625379940000|2021-07-04 06:25:40|517.37|511.97|517.36|511.96|517.37|511.97|517.35|511.95|14
1625379950000|2021-07-04 06:25:50|517.37|511.97|517.39|511.99|517.4|512|517.37|511.97|10
1625379960000|2021-07-04 06:26:00|517.4|512|517.4|512|517.41|512.01|517.4|512|7
1625379970000|2021-07-04 06:26:10|517.41|512.01|517.43|512.03|517.43|512.03|517.41|512.01|5
1625379980000|2021-07-04 06:26:20|517.42|512.02|517.41|512.01|517.42|512.02|517.41|512.01|4
1625379990000|2021-07-04 06:26:30|517.42|512.02|517.37|511.97|517.42|512.02|517.37|511.97|8
1625380000000|2021-07-04 06:26:40|517.35|511.95|517.26|511.86|517.36|511.96|517.25|511.85|17
1625380010000|2021-07-04 06:26:50|517.28|511.88|517.26|511.86|517.28|511.88|517.26|511.86|12
1625380020000|2021-07-04 06:27:00|517.28|511.88|517.11|511.71|517.28|511.88|517.11|511.71|13
1625380030000|2021-07-04 06:27:10|517.08|511.68|517.13|511.73|517.14|511.74|517.08|511.68|17
1625380040000|2021-07-04 06:27:20|517.14|511.74|517.13|511.73|517.14|511.74|517.1|511.7|10
1625380050000|2021-07-04 06:27:30|517.12|511.72|517.12|511.72|517.15|511.75|517.12|511.72|15
1625380060000|2021-07-04 06:27:40|517.13|511.73|517.06|511.66|517.13|511.73|517.05|511.65|14
1625380070000|2021-07-04 06:27:50|517.07|511.67|517.21|511.81|517.21|511.81|517.05|511.65|18
1625380080000|2021-07-04 06:28:00|517.2|511.8|517.24|511.84|517.24|511.84|517.19|511.79|7
1625380090000|2021-07-04 06:28:10|517.23|511.83|517.24|511.84|517.25|511.85|517.23|511.83|11
1625380100000|2021-07-04 06:28:20|517.25|511.85|517.1|511.7|517.25|511.85|517.1|511.7|16
1625380110000|2021-07-04 06:28:30|517.08|511.68|517.08|511.68|517.1|511.7|517.06|511.66|7
1625380120000|2021-07-04 06:28:40|517.09|511.69|517.08|511.68|517.09|511.69|517.06|511.66|13
1625380130000|2021-07-04 06:28:50|517.07|511.67|517.12|511.72|517.13|511.73|517.02|511.62|20
1625380140000|2021-07-04 06:29:00|517.13|511.73|517.06|511.66|517.14|511.74|517.04|511.64|9
1625380150000|2021-07-04 06:29:10|517.05|511.65|517.05|511.65|517.08|511.68|517.04|511.64|15
1625380160000|2021-07-04 06:29:20|517.06|511.66|517.07|511.67|517.08|511.68|517.05|511.65|14
1625380170000|2021-07-04 06:29:30|517.06|511.66|517.07|511.67|517.08|511.68|517.04|511.64|18
1625380180000|2021-07-04 06:29:40|517.06|511.66|517.08|511.68|517.09|511.69|517.05|511.65|11
1625380190000|2021-07-04 06:29:50|517.07|511.67|516.95|511.55|517.08|511.68|516.95|511.55|10
1625380200000|2021-07-04 06:30:00|516.97|511.57|516.96|511.56|516.97|511.57|516.9|511.5|14
1625380210000|2021-07-04 06:30:10|516.99|511.59|517.09|511.69|517.09|511.69|516.99|511.59|10
1625380220000|2021-07-04 06:30:20|517.08|511.68|517.09|511.69|517.1|511.7|517.08|511.68|9
1625380230000|2021-07-04 06:30:30|517.1|511.7|517.09|511.69|517.1|511.7|517.07|511.67|11
1625380240000|2021-07-04 06:30:40|517.1|511.7|517.09|511.69|517.1|511.7|517.08|511.68|8
1625380250000|2021-07-04 06:30:50|517.1|511.7|517.09|511.69|517.1|511.7|517.09|511.69|10
1625380260000|2021-07-04 06:31:00|517.1|511.7|517.09|511.69|517.1|511.7|517.09|511.69|8
1625380270000|2021-07-04 06:31:10|517.1|511.7|517.1|511.7|517.1|511.7|517.1|511.7|1
1625380280000|2021-07-04 06:31:20|517.11|511.71|517.25|511.85|517.25|511.85|517.1|511.7|13
1625380290000|2021-07-04 06:31:30|517.24|511.84|517.25|511.85|517.25|511.85|517.24|511.84|2
1625380300000|2021-07-04 06:31:40|517.26|511.86|517.25|511.85|517.26|511.86|517.25|511.85|2
1625380310000|2021-07-04 06:31:50|517.26|511.86|517.49|512.09|517.5|512.1|517.26|511.86|11
1625380320000|2021-07-04 06:32:00|517.5|512.1|517.5|512.1|517.5|512.1|517.5|512.1|1
1625380330000|2021-07-04 06:32:10|517.51|512.11|517.63|512.23|517.63|512.23|517.5|512.1|6
1625380340000|2021-07-04 06:32:20|517.65|512.25|517.71|512.31|517.71|512.31|517.65|512.25|5
1625380350000|2021-07-04 06:32:30|517.7|512.3|517.72|512.32|517.72|512.32|517.7|512.3|3
1625380360000|2021-07-04 06:32:40|517.73|512.33|517.68|512.28|517.73|512.33|517.67|512.27|7
1625380370000|2021-07-04 06:32:50|517.71|512.31|517.74|512.34|517.76|512.36|517.71|512.31|9
1625380380000|2021-07-04 06:33:00|517.75|512.35|517.72|512.32|517.79|512.39|517.72|512.32|9
1625380390000|2021-07-04 06:33:10|517.73|512.33|517.73|512.33|517.73|512.33|517.72|512.32|3
1625380400000|2021-07-04 06:33:20|517.72|512.32|517.72|512.32|517.75|512.35|517.71|512.31|10
1625380420000|2021-07-04 06:33:40|517.73|512.33|517.72|512.32|517.74|512.34|517.72|512.32|6
1625380430000|2021-07-04 06:33:50|517.74|512.34|517.66|512.26|517.74|512.34|517.66|512.26|6
1625380440000|2021-07-04 06:34:00|517.61|512.21|517.57|512.17|517.62|512.22|517.57|512.17|6
1625380450000|2021-07-04 06:34:10|517.6|512.2|517.57|512.17|517.6|512.2|517.57|512.17|6
1625380460000|2021-07-04 06:34:20|517.61|512.21|517.37|511.97|517.61|512.21|517.37|511.97|10
1625380470000|2021-07-04 06:34:30|517.38|511.98|517.43|512.03|517.44|512.04|517.32|511.92|17
1625380480000|2021-07-04 06:34:40|517.44|512.04|517.48|512.08|517.48|512.08|517.42|512.02|22
1625380490000|2021-07-04 06:34:50|517.47|512.07|517.42|512.02|517.47|512.07|517.42|512.02|17
1625380500000|2021-07-04 06:35:00|517.43|512.03|517.47|512.07|517.48|512.08|517.42|512.02|9
1625380510000|2021-07-04 06:35:10|517.48|512.08|517.52|512.12|517.52|512.12|517.48|512.08|3
1625380520000|2021-07-04 06:35:20|517.53|512.13|517.53|512.13|517.53|512.13|517.51|512.11|6
1625380530000|2021-07-04 06:35:30|517.52|512.12|517.57|512.17|517.57|512.17|517.5|512.1|9
1625380540000|2021-07-04 06:35:40|517.56|512.16|517.65|512.25|517.65|512.25|517.54|512.14|9
1625380550000|2021-07-04 06:35:50|517.66|512.26|517.8|512.4|517.83|512.43|517.66|512.26|11
1625380560000|2021-07-04 06:36:00|517.82|512.42|517.75|512.35|517.82|512.42|517.74|512.34|13
1625380570000|2021-07-04 06:36:10|517.76|512.36|517.75|512.35|517.76|512.36|517.74|512.34|14
1625380580000|2021-07-04 06:36:20|517.74|512.34|517.68|512.28|517.76|512.36|517.67|512.27|16
1625380590000|2021-07-04 06:36:30|517.69|512.29|517.69|512.29|517.71|512.31|517.68|512.28|18
1625380600000|2021-07-04 06:36:40|517.68|512.28|517.68|512.28|517.69|512.29|517.68|512.28|3
1625380610000|2021-07-04 06:36:50|517.7|512.3|517.66|512.26|517.7|512.3|517.66|512.26|9
1625380620000|2021-07-04 06:37:00|517.69|512.29|517.53|512.13|517.69|512.29|517.53|512.13|18
1625380630000|2021-07-04 06:37:10|517.52|512.12|517.53|512.13|517.54|512.14|517.51|512.11|16
1625380640000|2021-07-04 06:37:20|517.54|512.14|517.51|512.11|517.54|512.14|517.45|512.05|9
1625380650000|2021-07-04 06:37:30|517.5|512.1|517.51|512.11|517.51|512.11|517.5|512.1|6
1625380660000|2021-07-04 06:37:40|517.5|512.1|517.53|512.13|517.53|512.13|517.47|512.07|8
1625380670000|2021-07-04 06:37:50|517.54|512.14|517.59|512.19|517.59|512.19|517.52|512.12|5
1625380680000|2021-07-04 06:38:00|517.57|512.17|517.59|512.19|517.59|512.19|517.57|512.17|4
1625380690000|2021-07-04 06:38:10|517.61|512.21|517.63|512.23|517.65|512.25|517.61|512.21|12
1625380700000|2021-07-04 06:38:20|517.64|512.24|517.61|512.21|517.64|512.24|517.6|512.2|15
1625380710000|2021-07-04 06:38:30|517.6|512.2|517.64|512.24|517.64|512.24|517.6|512.2|10
1625380720000|2021-07-04 06:38:40|517.62|512.22|517.55|512.15|517.62|512.22|517.54|512.14|10
1625380730000|2021-07-04 06:38:50|517.53|512.13|517.6|512.2|517.6|512.2|517.53|512.13|10
1625380740000|2021-07-04 06:39:00|517.58|512.18|517.59|512.19|517.6|512.2|517.57|512.17|11
1625380750000|2021-07-04 06:39:10|517.57|512.17|517.57|512.17|517.6|512.2|517.56|512.16|14
1625380760000|2021-07-04 06:39:20|517.58|512.18|517.73|512.33|517.73|512.33|517.58|512.18|9
1625380770000|2021-07-04 06:39:30|517.74|512.34|517.8|512.4|517.8|512.4|517.74|512.34|5
1625380780000|2021-07-04 06:39:40|517.79|512.39|518.1|512.7|518.15|512.75|517.79|512.39|14
1625380790000|2021-07-04 06:39:50|518.11|512.71|518.3|512.9|518.3|512.9|518.11|512.71|16
1625380800000|2021-07-04 06:40:00|518.31|512.91|518.34|512.94|518.35|512.95|518.26|512.86|15
1625380810000|2021-07-04 06:40:10|518.33|512.93|518.36|512.96|518.36|512.96|518.33|512.93|17
1625380820000|2021-07-04 06:40:20|518.35|512.95|518.38|512.98|518.38|512.98|518.35|512.95|4
1625380830000|2021-07-04 06:40:30|518.37|512.97|518.39|512.99|518.39|512.99|518.37|512.97|12
1625380840000|2021-07-04 06:40:40|518.38|512.98|518.43|513.03|518.44|513.04|518.38|512.98|19
1625380850000|2021-07-04 06:40:50|518.42|513.02|518.4|513|518.45|513.05|518.4|513|15
1625380860000|2021-07-04 06:41:00|518.41|513.01|518.39|512.99|518.44|513.04|518.39|512.99|17
1625380870000|2021-07-04 06:41:10|518.41|513.01|518.66|513.26|518.75|513.35|518.37|512.97|31
1625380880000|2021-07-04 06:41:20|518.68|513.28|518.79|513.39|518.79|513.39|518.68|513.28|22
1625380890000|2021-07-04 06:41:30|518.77|513.37|518.9|513.5|518.9|513.5|518.71|513.31|26
1625380900000|2021-07-04 06:41:40|518.89|513.49|518.92|513.52|518.92|513.52|518.88|513.48|23
1625380910000|2021-07-04 06:41:50|518.89|513.49|518.91|513.51|518.92|513.52|518.87|513.47|21
1625380920000|2021-07-04 06:42:00|518.88|513.48|518.91|513.51|518.93|513.53|518.87|513.47|8
1625380930000|2021-07-04 06:42:10|518.89|513.49|518.64|513.24|518.91|513.51|518.57|513.17|17
1625380940000|2021-07-04 06:42:20|518.57|513.17|518.72|513.32|518.76|513.36|518.54|513.14|27
1625380950000|2021-07-04 06:42:30|518.73|513.33|518.76|513.36|518.85|513.45|518.72|513.32|22
1625380960000|2021-07-04 06:42:40|518.78|513.38|518.73|513.33|518.78|513.38|518.73|513.33|13
1625380970000|2021-07-04 06:42:50|518.74|513.34|518.46|513.06|518.74|513.34|518.46|513.06|13
1625380980000|2021-07-04 06:43:00|518.47|513.07|518.58|513.18|518.58|513.18|518.46|513.06|6
1625380990000|2021-07-04 06:43:10|518.63|513.23|518.66|513.26|518.74|513.34|518.63|513.23|16
1625381000000|2021-07-04 06:43:20|518.65|513.25|518.64|513.24|518.69|513.29|518.63|513.23|15
1625381010000|2021-07-04 06:43:30|518.63|513.23|518.48|513.08|518.63|513.23|518.48|513.08|7
1625381020000|2021-07-04 06:43:40|518.49|513.09|518.51|513.11|518.51|513.11|518.49|513.09|7
1625381030000|2021-07-04 06:43:50|518.52|513.12|518.52|513.12|518.62|513.22|518.49|513.09|18
1625381040000|2021-07-04 06:44:00|518.51|513.11|518.49|513.09|518.52|513.12|518.49|513.09|7
1625381050000|2021-07-04 06:44:10|518.48|513.08|518.47|513.07|518.49|513.09|518.47|513.07|4
1625381060000|2021-07-04 06:44:20|518.48|513.08|518.48|513.08|518.48|513.08|518.47|513.07|7
1625381070000|2021-07-04 06:44:30|518.47|513.07|518.42|513.02|518.47|513.07|518.42|513.02|3
1625381080000|2021-07-04 06:44:40|518.41|513.01|518.41|513.01|518.41|513.01|518.39|512.99|4
1625381090000|2021-07-04 06:44:50|518.39|512.99|518.38|512.98|518.39|512.99|518.37|512.97|4
1625381100000|2021-07-04 06:45:00|518.39|512.99|518.01|512.61|518.39|512.99|518.01|512.61|17
1625381110000|2021-07-04 06:45:10|517.98|512.58|517.87|512.47|517.99|512.59|517.87|512.47|10
1625381120000|2021-07-04 06:45:20|517.93|512.53|517.97|512.57|517.97|512.57|517.93|512.53|4
1625381130000|2021-07-04 06:45:30|517.98|512.58|517.97|512.57|517.99|512.59|517.97|512.57|10
1625381140000|2021-07-04 06:45:40|517.96|512.56|517.96|512.56|517.97|512.57|517.95|512.55|5
1625381150000|2021-07-04 06:45:50|517.9|512.5|517.87|512.47|517.9|512.5|517.86|512.46|5
1625381160000|2021-07-04 06:46:00|517.88|512.48|517.89|512.49|517.9|512.5|517.88|512.48|4
1625381170000|2021-07-04 06:46:10|517.88|512.48|517.87|512.47|517.89|512.49|517.87|512.47|4
1625381180000|2021-07-04 06:46:20|517.83|512.43|517.83|512.43|517.84|512.44|517.81|512.41|7
1625381190000|2021-07-04 06:46:30|517.84|512.44|517.86|512.46|517.87|512.47|517.84|512.44|9
1625381200000|2021-07-04 06:46:40|517.85|512.45|517.88|512.48|517.88|512.48|517.85|512.45|6
1625381210000|2021-07-04 06:46:50|517.9|512.5|518.02|512.62|518.02|512.62|517.9|512.5|4
1625381220000|2021-07-04 06:47:00|518.01|512.61|517.99|512.59|518.01|512.61|517.98|512.58|10
1625381230000|2021-07-04 06:47:10|518|512.6|518.01|512.61|518.01|512.61|518|512.6|6
1625381240000|2021-07-04 06:47:20|518|512.6|518|512.6|518|512.6|517.98|512.58|6
1625381250000|2021-07-04 06:47:30|517.99|512.59|517.99|512.59|518|512.6|517.98|512.58|7
1625381260000|2021-07-04 06:47:40|517.98|512.58|518.05|512.65|518.05|512.65|517.98|512.58|6
1625381270000|2021-07-04 06:47:50|518.06|512.66|518.13|512.73|518.13|512.73|518.06|512.66|4
1625381280000|2021-07-04 06:48:00|518.15|512.75|518.14|512.74|518.15|512.75|518.14|512.74|2
1625381290000|2021-07-04 06:48:10|518.09|512.69|518|512.6|518.09|512.69|518|512.6|9
1625381300000|2021-07-04 06:48:20|517.95|512.55|518|512.6|518.01|512.61|517.93|512.53|19
1625381310000|2021-07-04 06:48:30|518.02|512.62|518.14|512.74|518.14|512.74|517.97|512.57|16
1625381320000|2021-07-04 06:48:40|518.13|512.73|518.17|512.77|518.18|512.78|518.12|512.72|18
1625381330000|2021-07-04 06:48:50|518.16|512.76|518.19|512.79|518.21|512.81|518.15|512.75|8
1625381340000|2021-07-04 06:49:00|518.18|512.78|518.46|513.06|518.49|513.09|518.18|512.78|17
1625381350000|2021-07-04 06:49:10|518.47|513.07|518.6|513.2|518.6|513.2|518.46|513.06|21
1625381360000|2021-07-04 06:49:20|518.59|513.19|518.6|513.2|518.61|513.21|518.57|513.17|19
1625381370000|2021-07-04 06:49:30|518.58|513.18|518.66|513.26|518.66|513.26|518.58|513.18|8
1625381380000|2021-07-04 06:49:40|518.67|513.27|518.86|513.46|518.86|513.46|518.66|513.26|10
1625381390000|2021-07-04 06:49:50|518.92|513.52|519.08|513.68|519.13|513.73|518.92|513.52|15
1625381400000|2021-07-04 06:50:00|519.17|513.77|519.19|513.79|519.2|513.8|519.14|513.74|15
1625381410000|2021-07-04 06:50:10|519.2|513.8|519.19|513.79|519.2|513.8|519.19|513.79|4
1625381420000|2021-07-04 06:50:20|519.18|513.78|519.14|513.74|519.19|513.79|519.12|513.72|10
1625381430000|2021-07-04 06:50:30|519.13|513.73|519.1|513.7|519.14|513.74|519.09|513.69|8
1625381440000|2021-07-04 06:50:40|519.09|513.69|519.1|513.7|519.1|513.7|519.09|513.69|4
1625381450000|2021-07-04 06:50:50|519.11|513.71|519.11|513.71|519.12|513.72|519.11|513.71|3
1625381460000|2021-07-04 06:51:00|519.1|513.7|519.1|513.7|519.1|513.7|519.1|513.7|1
1625381470000|2021-07-04 06:51:10|519.11|513.71|519.13|513.73|519.13|513.73|519.11|513.71|5
1625381480000|2021-07-04 06:51:20|519.17|513.77|519.19|513.79|519.21|513.81|519.17|513.77|8
1625381490000|2021-07-04 06:51:30|519.2|513.8|519.22|513.82|519.23|513.83|519.2|513.8|5
1625381500000|2021-07-04 06:51:40|519.21|513.81|519.24|513.84|519.24|513.84|519.21|513.81|6
1625381510000|2021-07-04 06:51:50|519.23|513.83|519.25|513.85|519.25|513.85|519.23|513.83|13
1625381520000|2021-07-04 06:52:00|519.29|513.89|520.44|515.04|520.53|515.13|519.29|513.89|33
1625381530000|2021-07-04 06:52:10|520.53|515.13|520.55|515.15|520.78|515.38|520.49|515.09|31
1625381540000|2021-07-04 06:52:20|520.56|515.16|520.73|515.33|520.92|515.52|520.54|515.14|31
1625381550000|2021-07-04 06:52:30|520.74|515.34|520.54|515.14|520.88|515.48|520.54|515.14|29
1625381560000|2021-07-04 06:52:40|520.49|515.09|520.76|515.36|520.8|515.4|520.48|515.08|30
1625381570000|2021-07-04 06:52:50|520.74|515.34|521.02|515.62|521.05|515.65|520.74|515.34|27
1625381580000|2021-07-04 06:53:00|521|515.6|520.57|515.17|521.01|515.61|520.39|514.99|36
1625381590000|2021-07-04 06:53:10|520.58|515.18|520.34|514.94|520.58|515.18|520.34|514.94|23
1625381600000|2021-07-04 06:53:20|520.33|514.93|519.74|514.34|520.33|514.93|519.71|514.31|29
1625381610000|2021-07-04 06:53:30|519.73|514.33|519.71|514.31|519.73|514.33|519.66|514.26|25
1625381620000|2021-07-04 06:53:40|519.75|514.35|519.78|514.38|519.89|514.49|519.69|514.29|23
1625381630000|2021-07-04 06:53:50|519.82|514.42|519.42|514.02|519.86|514.46|519.42|514.02|22
1625381640000|2021-07-04 06:54:00|519.43|514.03|519.68|514.28|519.7|514.3|519.43|514.03|30
1625381650000|2021-07-04 06:54:10|519.64|514.24|519.64|514.24|519.68|514.28|519.64|514.24|18
1625381660000|2021-07-04 06:54:20|519.63|514.23|519.58|514.18|519.63|514.23|519.56|514.16|12
1625381670000|2021-07-04 06:54:30|519.57|514.17|520.66|515.26|520.8|515.4|519.57|514.17|31
1625381680000|2021-07-04 06:54:40|520.62|515.22|520.45|515.05|520.62|515.22|520.39|514.99|31
1625381690000|2021-07-04 06:54:50|520.48|515.08|520.75|515.35|520.76|515.36|520.48|515.08|18
1625381700000|2021-07-04 06:55:00|520.76|515.36|520.89|515.49|520.9|515.5|520.76|515.36|16
1625381710000|2021-07-04 06:55:10|520.87|515.47|521.43|516.03|521.43|516.03|520.87|515.47|30
1625381720000|2021-07-04 06:55:20|521.44|516.04|522.01|516.61|522.08|516.68|521.41|516.01|19
1625381730000|2021-07-04 06:55:30|521.98|516.58|522.69|517.29|522.71|517.31|521.98|516.58|23
1625381740000|2021-07-04 06:55:40|522.72|517.32|522.42|517.02|522.8|517.4|522.42|517.02|28
1625381750000|2021-07-04 06:55:50|522.39|516.99|522.5|517.1|522.57|517.17|522.35|516.95|27
1625381760000|2021-07-04 06:56:00|522.52|517.12|522.54|517.14|522.57|517.17|522.51|517.11|19
1625381770000|2021-07-04 06:56:10|522.55|517.15|522.38|516.98|522.59|517.19|522.37|516.97|24
1625381780000|2021-07-04 06:56:20|522.4|517|522.54|517.14|522.56|517.16|522.4|517|26
1625381790000|2021-07-04 06:56:30|522.52|517.12|522.42|517.02|522.59|517.19|522.42|517.02|24
1625381800000|2021-07-04 06:56:40|522.41|517.01|522.28|516.88|522.41|517.01|522.13|516.73|30
1625381810000|2021-07-04 06:56:50|522.25|516.85|521.79|516.39|522.25|516.85|521.79|516.39|29
1625381820000|2021-07-04 06:57:00|521.77|516.37|521.92|516.52|521.92|516.52|521.75|516.35|21
1625381830000|2021-07-04 06:57:10|521.91|516.51|522.27|516.87|522.45|517.05|521.91|516.51|21
1625381840000|2021-07-04 06:57:20|522.19|516.79|522.01|516.61|522.19|516.79|521.96|516.56|13
1625381850000|2021-07-04 06:57:30|522.02|516.62|522.15|516.75|522.21|516.81|522.02|516.62|23
1625381860000|2021-07-04 06:57:40|522.17|516.77|521.82|516.42|522.17|516.77|521.82|516.42|15
1625381870000|2021-07-04 06:57:50|521.81|516.41|521.86|516.46|521.87|516.47|521.64|516.24|24
1625381880000|2021-07-04 06:58:00|521.87|516.47|521.89|516.49|521.94|516.54|521.83|516.43|16
1625381890000|2021-07-04 06:58:10|521.94|516.54|521.87|516.47|521.94|516.54|521.79|516.39|14
1625381900000|2021-07-04 06:58:20|521.85|516.45|521.55|516.15|521.85|516.45|521.55|516.15|15
1625381910000|2021-07-04 06:58:30|521.5|516.1|521.44|516.04|521.53|516.13|521.44|516.04|12
1625381920000|2021-07-04 06:58:40|521.43|516.03|521.17|515.77|521.44|516.04|521.17|515.77|12
1625381930000|2021-07-04 06:58:50|521.18|515.78|521.18|515.78|521.26|515.86|521.11|515.71|17
1625381940000|2021-07-04 06:59:00|521.17|515.77|521.08|515.68|521.17|515.77|521.08|515.68|11
1625381950000|2021-07-04 06:59:10|521.07|515.67|521.01|515.61|521.07|515.67|521.01|515.61|9
1625381960000|2021-07-04 06:59:20|521|515.6|520.87|515.47|521|515.6|520.85|515.45|12
1625381970000|2021-07-04 06:59:30|520.88|515.48|520.87|515.47|520.88|515.48|520.86|515.46|4
1625381980000|2021-07-04 06:59:40|520.85|515.45|520.94|515.54|520.95|515.55|520.81|515.41|17
1625381990000|2021-07-04 06:59:50|520.93|515.53|521.02|515.62|521.04|515.64|520.93|515.53|14
1625382000000|2021-07-04 07:00:00|521.12|515.72|521.49|516.09|521.64|516.24|521.12|515.72|26
1625382010000|2021-07-04 07:00:10|521.52|516.12|521.56|516.16|521.59|516.19|521.47|516.07|22
1625382020000|2021-07-04 07:00:20|521.55|516.15|521.51|516.11|521.59|516.19|521.47|516.07|21
1625382030000|2021-07-04 07:00:30|521.5|516.1|521.57|516.17|521.62|516.22|521.47|516.07|20
1625382040000|2021-07-04 07:00:40|521.54|516.14|521.61|516.21|521.61|516.21|521.53|516.13|14
1625382050000|2021-07-04 07:00:50|521.59|516.19|521.79|516.39|521.9|516.5|521.59|516.19|16
1625382060000|2021-07-04 07:01:00|521.72|516.32|521.79|516.39|521.83|516.43|521.71|516.31|14
1625382070000|2021-07-04 07:01:10|521.8|516.4|521.81|516.41|521.87|516.47|521.79|516.39|14
1625382080000|2021-07-04 07:01:20|521.82|516.42|521.86|516.46|521.86|516.46|521.78|516.38|23
1625382090000|2021-07-04 07:01:30|521.85|516.45|521.92|516.52|521.95|516.55|521.85|516.45|16
1625382100000|2021-07-04 07:01:40|521.94|516.54|522.01|516.61|522.04|516.64|521.94|516.54|13
1625382110000|2021-07-04 07:01:50|522.02|516.62|522.03|516.63|522.04|516.64|522|516.6|8
1625382120000|2021-07-04 07:02:00|522.02|516.62|522.04|516.64|522.08|516.68|521.99|516.59|16
1625382130000|2021-07-04 07:02:10|522.03|516.63|521.94|516.54|522.04|516.64|521.94|516.54|7
1625382140000|2021-07-04 07:02:20|521.95|516.55|522.12|516.72|522.14|516.74|521.94|516.54|26
1625382150000|2021-07-04 07:02:30|522.11|516.71|522.08|516.68|522.12|516.72|522.07|516.67|16
1625382160000|2021-07-04 07:02:40|522.09|516.69|522.08|516.68|522.09|516.69|522.07|516.67|6
1625382170000|2021-07-04 07:02:50|522.09|516.69|522.11|516.71|522.11|516.71|522.07|516.67|8
1625382180000|2021-07-04 07:03:00|522.1|516.7|522.03|516.63|522.1|516.7|522.03|516.63|7
1625382190000|2021-07-04 07:03:10|522.06|516.66|522.04|516.64|522.06|516.66|522.03|516.63|12
1625382200000|2021-07-04 07:03:20|522.05|516.65|522.06|516.66|522.06|516.66|522.05|516.65|4
1625382210000|2021-07-04 07:03:30|522.09|516.69|522.09|516.69|522.11|516.71|522.07|516.67|11
1625382220000|2021-07-04 07:03:40|522.04|516.64|522.09|516.69|522.09|516.69|522.04|516.64|4
1625382230000|2021-07-04 07:03:50|522.08|516.68|522.09|516.69|522.1|516.7|522.04|516.64|8
1625382240000|2021-07-04 07:04:00|522.04|516.64|522.03|516.63|522.1|516.7|522.03|516.63|7
1625382250000|2021-07-04 07:04:10|522.09|516.69|522.1|516.7|522.13|516.73|522.09|516.69|12
1625382260000|2021-07-04 07:04:20|522.09|516.69|522.1|516.7|522.1|516.7|522.09|516.69|2
1625382270000|2021-07-04 07:04:30|522.03|516.63|522.09|516.69|522.11|516.71|522.03|516.63|12
1625382280000|2021-07-04 07:04:40|522.1|516.7|522.6|517.2|522.62|517.22|522.09|516.69|8
1625382290000|2021-07-04 07:04:50|522.62|517.22|522.65|517.25|522.67|517.27|522.56|517.16|23
1625382300000|2021-07-04 07:05:00|522.67|517.27|522.53|517.13|522.67|517.27|522.53|517.13|10
1625382310000|2021-07-04 07:05:10|522.51|517.11|522.53|517.13|522.55|517.15|522.51|517.11|12
1625382320000|2021-07-04 07:05:20|522.52|517.12|522.53|517.13|522.53|517.13|522.52|517.12|10
1625382330000|2021-07-04 07:05:30|522.49|517.09|522.48|517.08|522.49|517.09|522.48|517.08|2
1625382340000|2021-07-04 07:05:40|522.47|517.07|522.48|517.08|522.48|517.08|522.47|517.07|2
1625382350000|2021-07-04 07:05:50|522.47|517.07|522.45|517.05|522.47|517.07|522.45|517.05|2
1625382360000|2021-07-04 07:06:00|522.36|516.96|522.08|516.68|522.36|516.96|522|516.6|21
1625382370000|2021-07-04 07:06:10|522.09|516.69|522.05|516.65|522.09|516.69|522.04|516.64|6
1625382380000|2021-07-04 07:06:20|522.04|516.64|522.29|516.89|522.31|516.91|522.04|516.64|15
1625382390000|2021-07-04 07:06:30|522.3|516.9|522.28|516.88|522.3|516.9|522.25|516.85|7
1625382400000|2021-07-04 07:06:40|522.3|516.9|522.29|516.89|522.3|516.9|522.29|516.89|2
1625382410000|2021-07-04 07:06:50|522.3|516.9|522.51|517.11|522.55|517.15|522.3|516.9|17
1625382420000|2021-07-04 07:07:00|522.5|517.1|522.54|517.14|522.54|517.14|522.5|517.1|8
1625382430000|2021-07-04 07:07:10|522.55|517.15|522.52|517.12|522.55|517.15|522.51|517.11|5
1625382440000|2021-07-04 07:07:20|522.57|517.17|522.55|517.15|522.6|517.2|522.55|517.15|10
1625382450000|2021-07-04 07:07:30|522.57|517.17|522.65|517.25|522.65|517.25|522.57|517.17|10
1625382460000|2021-07-04 07:07:40|522.64|517.24|522.71|517.31|522.71|517.31|522.64|517.24|16
1625382470000|2021-07-04 07:07:50|522.72|517.32|522.71|517.31|522.73|517.33|522.69|517.29|18
1625382480000|2021-07-04 07:08:00|522.73|517.33|522.73|517.33|522.73|517.33|522.72|517.32|3
1625382490000|2021-07-04 07:08:10|522.8|517.4|522.82|517.42|522.84|517.44|522.8|517.4|11
1625382500000|2021-07-04 07:08:20|522.83|517.43|522.82|517.42|522.84|517.44|522.81|517.41|9
1625382510000|2021-07-04 07:08:30|522.81|517.41|522.74|517.34|522.81|517.41|522.74|517.34|7
1625382520000|2021-07-04 07:08:40|522.7|517.3|522.63|517.23|522.7|517.3|522.63|517.23|6
1625382530000|2021-07-04 07:08:50|522.64|517.24|522.72|517.32|522.73|517.33|522.64|517.24|8
1625382540000|2021-07-04 07:09:00|522.75|517.35|522.73|517.33|522.75|517.35|522.73|517.33|9
1625382560000|2021-07-04 07:09:20|522.74|517.34|522.74|517.34|522.74|517.34|522.74|517.34|1
1625382580000|2021-07-04 07:09:40|522.75|517.35|522.76|517.36|522.76|517.36|522.75|517.35|2
1625382590000|2021-07-04 07:09:50|522.75|517.35|522.76|517.36|522.77|517.37|522.75|517.35|6
1625382600000|2021-07-04 07:10:00|522.77|517.37|522.81|517.41|522.81|517.41|522.76|517.36|12
1625382610000|2021-07-04 07:10:10|522.82|517.42|522.84|517.44|522.84|517.44|522.82|517.42|5
1625382620000|2021-07-04 07:10:20|522.85|517.45|522.84|517.44|522.85|517.45|522.84|517.44|2
1625382630000|2021-07-04 07:10:30|522.83|517.43|522.84|517.44|522.84|517.44|522.83|517.43|2
1625382640000|2021-07-04 07:10:40|522.86|517.46|522.84|517.44|522.86|517.46|522.84|517.44|2
1625382650000|2021-07-04 07:10:50|522.85|517.45|522.85|517.45|522.86|517.46|522.82|517.42|11
1625382660000|2021-07-04 07:11:00|522.86|517.46|522.9|517.5|522.9|517.5|522.86|517.46|2
1625382670000|2021-07-04 07:11:10|522.98|517.58|523.06|517.66|523.06|517.66|522.98|517.58|13
1625382680000|2021-07-04 07:11:20|523.02|517.62|523.06|517.66|523.07|517.67|523.01|517.61|11
1625382690000|2021-07-04 07:11:30|523.04|517.64|523.06|517.66|523.07|517.67|523.03|517.63|6
1625382700000|2021-07-04 07:11:40|523.05|517.65|523.02|517.62|523.06|517.66|523.02|517.62|7
1625382710000|2021-07-04 07:11:50|523.03|517.63|523.03|517.63|523.07|517.67|523.03|517.63|6
1625382720000|2021-07-04 07:12:00|523.04|517.64|523.05|517.65|523.05|517.65|523.04|517.64|2
1625382730000|2021-07-04 07:12:10|523.06|517.66|523.07|517.67|523.07|517.67|523.06|517.66|2
1625382740000|2021-07-04 07:12:20|523.06|517.66|523.02|517.62|523.06|517.66|523.02|517.62|6
1625382750000|2021-07-04 07:12:30|523.01|517.61|523.02|517.62|523.03|517.63|523|517.6|8
1625382760000|2021-07-04 07:12:40|523.01|517.61|523.02|517.62|523.02|517.62|522.99|517.59|6
1625382770000|2021-07-04 07:12:50|523.01|517.61|523.01|517.61|523.02|517.62|522.99|517.59|10
1625382790000|2021-07-04 07:13:10|523.02|517.62|523.16|517.76|523.16|517.76|523.02|517.62|10
1625382800000|2021-07-04 07:13:20|523.18|517.78|523.18|517.78|523.19|517.79|523.17|517.77|7
1625382810000|2021-07-04 07:13:30|523.1|517.7|523.11|517.71|523.11|517.71|523.09|517.69|5
1625382820000|2021-07-04 07:13:40|523.12|517.72|523.16|517.76|523.18|517.78|523.12|517.72|4
1625382830000|2021-07-04 07:13:50|523.15|517.75|523.04|517.64|523.15|517.75|523.04|517.64|10
1625382850000|2021-07-04 07:14:10|523.03|517.63|522.92|517.52|523.03|517.63|522.91|517.51|5
1625382860000|2021-07-04 07:14:20|522.91|517.51|523.01|517.61|523.01|517.61|522.81|517.41|16
1625382870000|2021-07-04 07:14:30|522.99|517.59|522.98|517.58|523.03|517.63|522.98|517.58|13
1625382880000|2021-07-04 07:14:40|522.97|517.57|522.89|517.49|523|517.6|522.89|517.49|14
1625382890000|2021-07-04 07:14:50|522.9|517.5|522.89|517.49|522.94|517.54|522.89|517.49|9
1625382900000|2021-07-04 07:15:00|522.88|517.48|522.78|517.38|522.89|517.49|522.77|517.37|12
1625382910000|2021-07-04 07:15:10|522.79|517.39|522.75|517.35|522.79|517.39|522.75|517.35|4
1625382920000|2021-07-04 07:15:20|522.74|517.34|522.77|517.37|522.78|517.38|522.74|517.34|14
1625382930000|2021-07-04 07:15:30|522.78|517.38|522.9|517.5|522.91|517.51|522.74|517.34|20
1625382940000|2021-07-04 07:15:40|522.89|517.49|522.92|517.52|522.96|517.56|522.89|517.49|13
1625382950000|2021-07-04 07:15:50|522.93|517.53|522.95|517.55|522.95|517.55|522.93|517.53|2
1625382960000|2021-07-04 07:16:00|522.94|517.54|522.98|517.58|522.98|517.58|522.94|517.54|7
1625382970000|2021-07-04 07:16:10|522.97|517.57|522.94|517.54|522.97|517.57|522.9|517.5|12
1625382980000|2021-07-04 07:16:20|522.89|517.49|522.86|517.46|522.9|517.5|522.81|517.41|10
1625382990000|2021-07-04 07:16:30|522.88|517.48|522.87|517.47|522.88|517.48|522.86|517.46|10
1625383000000|2021-07-04 07:16:40|522.89|517.49|522.88|517.48|522.89|517.49|522.88|517.48|6
1625383010000|2021-07-04 07:16:50|522.89|517.49|522.91|517.51|522.91|517.51|522.87|517.47|5
1625383020000|2021-07-04 07:17:00|522.9|517.5|522.83|517.43|522.9|517.5|522.82|517.42|11
1625383030000|2021-07-04 07:17:10|522.84|517.44|522.88|517.48|522.9|517.5|522.83|517.43|7
1625383040000|2021-07-04 07:17:20|522.89|517.49|522.88|517.48|522.89|517.49|522.88|517.48|10
1625383050000|2021-07-04 07:17:30|522.87|517.47|522.88|517.48|522.88|517.48|522.84|517.44|9
1625383060000|2021-07-04 07:17:40|522.87|517.47|522.87|517.47|522.89|517.49|522.87|517.47|6
1625383070000|2021-07-04 07:17:50|522.88|517.48|522.87|517.47|522.88|517.48|522.86|517.46|8
1625383080000|2021-07-04 07:18:00|522.86|517.46|522.87|517.47|522.88|517.48|522.86|517.46|6
1625383090000|2021-07-04 07:18:10|522.86|517.46|522.88|517.48|522.89|517.49|522.86|517.46|9
1625383100000|2021-07-04 07:18:20|522.89|517.49|522.88|517.48|522.89|517.49|522.86|517.46|14
1625383110000|2021-07-04 07:18:30|522.87|517.47|522.88|517.48|522.88|517.48|522.87|517.47|4
1625383120000|2021-07-04 07:18:40|522.89|517.49|522.88|517.48|522.89|517.49|522.86|517.46|10
1625383130000|2021-07-04 07:18:50|522.87|517.47|522.9|517.5|522.91|517.51|522.87|517.47|14
1625383140000|2021-07-04 07:19:00|522.91|517.51|522.9|517.5|522.91|517.51|522.89|517.49|4
1625383150000|2021-07-04 07:19:10|522.89|517.49|522.81|517.41|522.89|517.49|522.79|517.39|9
1625383160000|2021-07-04 07:19:20|522.82|517.42|522.73|517.33|522.82|517.42|522.72|517.32|14
1625383170000|2021-07-04 07:19:30|522.72|517.32|522.69|517.29|522.72|517.32|522.69|517.29|6
1625383180000|2021-07-04 07:19:40|522.7|517.3|522.73|517.33|522.74|517.34|522.7|517.3|8
1625383190000|2021-07-04 07:19:50|522.74|517.34|522.73|517.33|522.75|517.35|522.72|517.32|12
1625383200000|2021-07-04 07:20:00|522.72|517.32|522.72|517.32|522.75|517.35|522.72|517.32|16
1625383210000|2021-07-04 07:20:10|522.73|517.33|522.34|516.94|522.73|517.33|522.33|516.93|17
1625383220000|2021-07-04 07:20:20|522.33|516.93|522.34|516.94|522.34|516.94|522.33|516.93|4
1625383230000|2021-07-04 07:20:30|522.35|516.95|522.11|516.71|522.35|516.95|522.1|516.7|12
1625383240000|2021-07-04 07:20:40|522.1|516.7|521.95|516.55|522.1|516.7|521.93|516.53|12
1625383250000|2021-07-04 07:20:50|521.93|516.53|521.94|516.54|521.96|516.56|521.92|516.52|18
1625383260000|2021-07-04 07:21:00|521.8|516.4|521.36|515.96|521.8|516.4|521.34|515.94|15
1625383270000|2021-07-04 07:21:10|521.35|515.95|521.37|515.97|521.38|515.98|521.34|515.94|8
1625383280000|2021-07-04 07:21:20|521.38|515.98|521.38|515.98|521.39|515.99|521.3|515.9|11
1625383290000|2021-07-04 07:21:30|521.44|516.04|521.61|516.21|521.61|516.21|521.44|516.04|9
1625383300000|2021-07-04 07:21:40|521.66|516.26|522.04|516.64|522.04|516.64|521.66|516.26|11
1625383310000|2021-07-04 07:21:50|522.05|516.65|522.04|516.64|522.06|516.66|522.04|516.64|8
1625383320000|2021-07-04 07:22:00|522.05|516.65|521.98|516.58|522.06|516.66|521.97|516.57|9
1625383330000|2021-07-04 07:22:10|522.02|516.62|522.09|516.69|522.11|516.71|522.02|516.62|10
1625383340000|2021-07-04 07:22:20|522.1|516.7|522.1|516.7|522.11|516.71|522.1|516.7|7
1625383350000|2021-07-04 07:22:30|522.11|516.71|521.84|516.44|522.11|516.71|521.84|516.44|13
1625383360000|2021-07-04 07:22:40|521.83|516.43|521.75|516.35|521.83|516.43|521.73|516.33|13
1625383370000|2021-07-04 07:22:50|521.76|516.36|521.78|516.38|521.78|516.38|521.71|516.31|20
1625383380000|2021-07-04 07:23:00|521.77|516.37|521.8|516.4|521.8|516.4|521.76|516.36|17
1625383390000|2021-07-04 07:23:10|521.81|516.41|521.77|516.37|521.81|516.41|521.76|516.36|12
1625383400000|2021-07-04 07:23:20|521.78|516.38|521.78|516.38|521.79|516.39|521.75|516.35|8
1625383410000|2021-07-04 07:23:30|521.77|516.37|521.73|516.33|521.78|516.38|521.73|516.33|13
1625383420000|2021-07-04 07:23:40|521.74|516.34|521.74|516.34|521.79|516.39|521.74|516.34|11
1625383430000|2021-07-04 07:23:50|521.73|516.33|521.75|516.35|521.75|516.35|521.71|516.31|14
1625383440000|2021-07-04 07:24:00|521.79|516.39|521.81|516.41|521.84|516.44|521.79|516.39|20
1625383450000|2021-07-04 07:24:10|521.82|516.42|521.82|516.42|521.83|516.43|521.81|516.41|7
1625383460000|2021-07-04 07:24:20|521.83|516.43|521.84|516.44|521.85|516.45|521.83|516.43|6
1625383470000|2021-07-04 07:24:30|521.85|516.45|521.85|516.45|521.86|516.46|521.84|516.44|6
1625383480000|2021-07-04 07:24:40|521.86|516.46|521.85|516.45|521.86|516.46|521.84|516.44|10
1625383490000|2021-07-04 07:24:50|521.86|516.46|521.8|516.4|521.87|516.47|521.8|516.4|8
1625383500000|2021-07-04 07:25:00|521.81|516.41|521.79|516.39|521.81|516.41|521.79|516.39|3
1625383510000|2021-07-04 07:25:10|521.8|516.4|522.49|517.09|522.59|517.19|521.8|516.4|29
1625383520000|2021-07-04 07:25:20|522.45|517.05|522.41|517.01|522.54|517.14|522.4|517|18
1625383530000|2021-07-04 07:25:30|522.42|517.02|522.52|517.12|522.58|517.18|522.42|517.02|27
1625383540000|2021-07-04 07:25:40|522.59|517.19|523.36|517.96|523.4|518|522.59|517.19|21
1625383550000|2021-07-04 07:25:50|523.37|517.97|523.27|517.87|523.37|517.97|523.21|517.81|23
1625383560000|2021-07-04 07:26:00|523.25|517.85|523.21|517.81|523.4|518|523.19|517.79|23
1625383570000|2021-07-04 07:26:10|523.24|517.84|523.38|517.98|523.38|517.98|523.22|517.82|16
1625383580000|2021-07-04 07:26:20|523.42|518.02|523.4|518|523.44|518.04|523.39|517.99|8
1625383590000|2021-07-04 07:26:30|523.39|517.99|522.94|517.54|523.39|517.99|522.91|517.51|24
1625383600000|2021-07-04 07:26:40|522.93|517.53|523.02|517.62|523.04|517.64|522.9|517.5|20
1625383610000|2021-07-04 07:26:50|523.05|517.65|523.16|517.76|523.17|517.77|523.04|517.64|17
1625383620000|2021-07-04 07:27:00|523.17|517.77|523.2|517.8|523.23|517.83|523.17|517.77|5
1625383630000|2021-07-04 07:27:10|523.21|517.81|523.17|517.77|523.34|517.94|523.17|517.77|9
1625383640000|2021-07-04 07:27:20|523.21|517.81|523.17|517.77|523.22|517.82|523.14|517.74|19
1625383650000|2021-07-04 07:27:30|523.16|517.76|523.17|517.77|523.18|517.78|523.16|517.76|9
1625383660000|2021-07-04 07:27:40|523.16|517.76|523.18|517.78|523.18|517.78|523.14|517.74|15
1625383670000|2021-07-04 07:27:50|523.17|517.77|523.31|517.91|523.46|518.06|523.17|517.77|27
1625383680000|2021-07-04 07:28:00|523.35|517.95|523.31|517.91|523.35|517.95|523.28|517.88|19
1625383690000|2021-07-04 07:28:10|523.29|517.89|523.31|517.91|523.32|517.92|523.26|517.86|12
1625383700000|2021-07-04 07:28:20|523.3|517.9|523.26|517.86|523.3|517.9|523.24|517.84|9
1625383710000|2021-07-04 07:28:30|523.27|517.87|523.25|517.85|523.27|517.87|523.25|517.85|3
1625383720000|2021-07-04 07:28:40|523.24|517.84|523.24|517.84|523.24|517.84|523.24|517.84|1
1625383730000|2021-07-04 07:28:50|523.26|517.86|523.2|517.8|523.26|517.86|523.19|517.79|4
1625383740000|2021-07-04 07:29:00|523.21|517.81|523.05|517.65|523.21|517.81|523.05|517.65|9
1625383750000|2021-07-04 07:29:10|523.06|517.66|523.07|517.67|523.07|517.67|523.02|517.62|7
1625383760000|2021-07-04 07:29:20|523.1|517.7|523.09|517.69|523.15|517.75|523.09|517.69|17
1625383770000|2021-07-04 07:29:30|523.1|517.7|522.84|517.44|523.22|517.82|522.83|517.43|19
1625383780000|2021-07-04 07:29:40|522.85|517.45|522.63|517.23|522.85|517.45|522.63|517.23|11
1625383790000|2021-07-04 07:29:50|522.62|517.22|522.65|517.25|522.65|517.25|522.62|517.22|5
1625383800000|2021-07-04 07:30:00|522.64|517.24|522.66|517.26|522.69|517.29|522.62|517.22|9
1625383810000|2021-07-04 07:30:10|522.62|517.22|522.76|517.36|522.78|517.38|522.62|517.22|14
1625383820000|2021-07-04 07:30:20|522.77|517.37|522.78|517.38|522.78|517.38|522.74|517.34|8
1625383830000|2021-07-04 07:30:30|522.77|517.37|522.77|517.37|522.8|517.4|522.75|517.35|20
1625383840000|2021-07-04 07:30:40|522.78|517.38|522.66|517.26|522.81|517.41|522.64|517.24|16
1625383850000|2021-07-04 07:30:50|522.64|517.24|522.65|517.25|522.65|517.25|522.64|517.24|6
1625383860000|2021-07-04 07:31:00|522.64|517.24|522.7|517.3|522.7|517.3|522.63|517.23|8
1625383870000|2021-07-04 07:31:10|522.68|517.28|522.77|517.37|522.78|517.38|522.68|517.28|12
1625383880000|2021-07-04 07:31:20|522.76|517.36|522.89|517.49|522.95|517.55|522.75|517.35|15
1625383890000|2021-07-04 07:31:30|522.88|517.48|522.82|517.42|522.89|517.49|522.81|517.41|18
1625383900000|2021-07-04 07:31:40|522.81|517.41|522.81|517.41|522.83|517.43|522.79|517.39|12
1625383910000|2021-07-04 07:31:50|522.8|517.4|522.82|517.42|522.82|517.42|522.76|517.36|7
1625383920000|2021-07-04 07:32:00|522.81|517.41|522.81|517.41|522.82|517.42|522.78|517.38|7
1625383930000|2021-07-04 07:32:10|522.78|517.38|522.85|517.45|522.88|517.48|522.78|517.38|8
1625383940000|2021-07-04 07:32:20|522.88|517.48|522.91|517.51|522.91|517.51|522.88|517.48|4
1625383950000|2021-07-04 07:32:30|522.93|517.53|523.13|517.73|523.15|517.75|522.93|517.53|10
1625383960000|2021-07-04 07:32:40|523.12|517.72|523.12|517.72|523.13|517.73|523.08|517.68|10
1625383970000|2021-07-04 07:32:50|523.14|517.74|523.31|517.91|523.31|517.91|523.14|517.74|8
1625383980000|2021-07-04 07:33:00|523.32|517.92|523.5|518.1|523.5|518.1|523.32|517.92|20
1625383990000|2021-07-04 07:33:10|523.47|518.07|523.53|518.13|523.54|518.14|523.47|518.07|7
1625384000000|2021-07-04 07:33:20|523.54|518.14|523.31|517.91|523.55|518.15|523.25|517.85|15
1625384010000|2021-07-04 07:33:30|523.3|517.9|523.39|517.99|523.41|518.01|523.3|517.9|6
1625384020000|2021-07-04 07:33:40|523.35|517.95|523.11|517.71|523.35|517.95|523.11|517.71|11
1625384030000|2021-07-04 07:33:50|523.1|517.7|523.07|517.67|523.11|517.71|523.04|517.64|17
1625384040000|2021-07-04 07:34:00|523.08|517.68|523.09|517.69|523.11|517.71|523.07|517.67|21
1625384050000|2021-07-04 07:34:10|523.1|517.7|523.11|517.71|523.12|517.72|523.1|517.7|4
1625384060000|2021-07-04 07:34:20|523.12|517.72|523.2|517.8|523.2|517.8|523.11|517.71|11
1625384070000|2021-07-04 07:34:30|523.22|517.82|523.25|517.85|523.26|517.86|523.22|517.82|5
1625384080000|2021-07-04 07:34:40|523.24|517.84|523.23|517.83|523.24|517.84|523.18|517.78|8
1625384090000|2021-07-04 07:34:50|523.22|517.82|523.39|517.99|523.39|517.99|523.22|517.82|15
1625384100000|2021-07-04 07:35:00|523.44|518.04|523.48|518.08|523.53|518.13|523.4|518|13
1625384110000|2021-07-04 07:35:10|523.43|518.03|523.4|518|523.45|518.05|523.36|517.96|12
1625384120000|2021-07-04 07:35:20|523.39|517.99|523.42|518.02|523.43|518.03|523.39|517.99|7
1625384130000|2021-07-04 07:35:30|523.41|518.01|523.42|518.02|523.42|518.02|523.37|517.97|10
1625384150000|2021-07-04 07:35:50|523.41|518.01|523.39|517.99|523.41|518.01|523.39|517.99|3
1625384160000|2021-07-04 07:36:00|523.38|517.98|523.39|517.99|523.39|517.99|523.38|517.98|2
1625384170000|2021-07-04 07:36:10|523.38|517.98|523.38|517.98|523.38|517.98|523.38|517.98|1
1625384180000|2021-07-04 07:36:20|523.34|517.94|523.41|518.01|523.41|518.01|523.34|517.94|4
1625384200000|2021-07-04 07:36:40|523.42|518.02|523.35|517.95|523.42|518.02|523.34|517.94|3
1625384210000|2021-07-04 07:36:50|523.36|517.96|523.41|518.01|523.41|518.01|523.36|517.96|4
1625384220000|2021-07-04 07:37:00|523.42|518.02|523.41|518.01|523.47|518.07|523.41|518.01|9
1625384250000|2021-07-04 07:37:30|523.37|517.97|523.39|517.99|523.39|517.99|523.37|517.97|4
1625384260000|2021-07-04 07:37:40|523.4|518|523.4|518|523.4|518|523.4|518|1
1625384270000|2021-07-04 07:37:50|523.35|517.95|523.34|517.94|523.35|517.95|523.32|517.92|6
1625384280000|2021-07-04 07:38:00|523.33|517.93|523.08|517.68|523.34|517.94|523.08|517.68|11
1625384290000|2021-07-04 07:38:10|523.09|517.69|523.07|517.67|523.09|517.69|523.05|517.65|6
1625384300000|2021-07-04 07:38:20|523.06|517.66|522.96|517.56|523.07|517.67|522.96|517.56|14
1625384310000|2021-07-04 07:38:30|522.95|517.55|522.92|517.52|522.95|517.55|522.77|517.37|18
1625384320000|2021-07-04 07:38:40|522.91|517.51|522.94|517.54|522.94|517.54|522.91|517.51|4
1625384330000|2021-07-04 07:38:50|522.91|517.51|522.96|517.56|522.97|517.57|522.91|517.51|8
1625384340000|2021-07-04 07:39:00|523.01|517.61|523.03|517.63|523.04|517.64|523.01|517.61|6
1625384350000|2021-07-04 07:39:10|523.04|517.64|523.04|517.64|523.04|517.64|523.03|517.63|5
1625384360000|2021-07-04 07:39:20|523.05|517.65|523.07|517.67|523.07|517.67|523.05|517.65|2
1625384370000|2021-07-04 07:39:30|523.08|517.68|523.12|517.72|523.12|517.72|523.08|517.68|3
1625384380000|2021-07-04 07:39:40|523.1|517.7|523.57|518.17|523.57|518.17|523.04|517.64|31
1625384390000|2021-07-04 07:39:50|523.58|518.18|523.58|518.18|523.61|518.21|523.57|518.17|19
1625384400000|2021-07-04 07:40:00|523.57|518.17|523.89|518.49|523.89|518.49|523.57|518.17|14
1625384410000|2021-07-04 07:40:10|523.9|518.5|523.94|518.54|523.94|518.54|523.85|518.45|9
1625384420000|2021-07-04 07:40:20|523.93|518.53|523.98|518.58|523.99|518.59|523.93|518.53|14
1625384430000|2021-07-04 07:40:30|523.97|518.57|523.92|518.52|523.97|518.57|523.92|518.52|14
1625384440000|2021-07-04 07:40:40|523.93|518.53|523.95|518.55|523.95|518.55|523.92|518.52|6
1625384450000|2021-07-04 07:40:50|523.94|518.54|523.95|518.55|523.95|518.55|523.93|518.53|7
1625384460000|2021-07-04 07:41:00|523.94|518.54|523.47|518.07|523.94|518.54|523.47|518.07|18
1625384470000|2021-07-04 07:41:10|523.42|518.02|523.39|517.99|523.43|518.03|523.39|517.99|6
1625384480000|2021-07-04 07:41:20|523.38|517.98|523.25|517.85|523.38|517.98|523.25|517.85|13
1625384490000|2021-07-04 07:41:30|523.28|517.88|523.19|517.79|523.29|517.89|523.19|517.79|13
1625384500000|2021-07-04 07:41:40|523.2|517.8|523.2|517.8|523.21|517.81|523.2|517.8|7
1625384510000|2021-07-04 07:41:50|523.19|517.79|523.15|517.75|523.2|517.8|523.14|517.74|9
1625384520000|2021-07-04 07:42:00|523.14|517.74|523.2|517.8|523.2|517.8|523.09|517.69|10
1625384530000|2021-07-04 07:42:10|523.21|517.81|523.24|517.84|523.24|517.84|523.21|517.81|7
1625384540000|2021-07-04 07:42:20|523.26|517.86|523.23|517.83|523.26|517.86|523.23|517.83|12
1625384550000|2021-07-04 07:42:30|523.22|517.82|523.24|517.84|523.25|517.85|523.22|517.82|7
1625384560000|2021-07-04 07:42:40|523.25|517.85|523.25|517.85|523.26|517.86|523.24|517.84|11
1625384570000|2021-07-04 07:42:50|523.26|517.86|523.29|517.89|523.29|517.89|523.25|517.85|6
1625384580000|2021-07-04 07:43:00|523.3|517.9|523.36|517.96|523.36|517.96|523.3|517.9|11
1625384590000|2021-07-04 07:43:10|523.35|517.95|523.33|517.93|523.35|517.95|523.31|517.91|5
1625384600000|2021-07-04 07:43:20|523.34|517.94|523.38|517.98|523.38|517.98|523.34|517.94|3
1625384610000|2021-07-04 07:43:30|523.39|517.99|523.37|517.97|523.41|518.01|523.36|517.96|12
1625384620000|2021-07-04 07:43:40|523.38|517.98|523.38|517.98|523.39|517.99|523.37|517.97|8
1625384630000|2021-07-04 07:43:50|523.4|518|523.45|518.05|523.45|518.05|523.4|518|3
1625384640000|2021-07-04 07:44:00|523.49|518.09|523.47|518.07|523.49|518.09|523.46|518.06|10
1625384650000|2021-07-04 07:44:10|523.46|518.06|523.48|518.08|523.48|518.08|523.46|518.06|4
1625384660000|2021-07-04 07:44:20|523.49|518.09|523.46|518.06|523.5|518.1|523.45|518.05|8
1625384670000|2021-07-04 07:44:30|523.47|518.07|523.45|518.05|523.48|518.08|523.44|518.04|9
1625384680000|2021-07-04 07:44:40|523.46|518.06|523.51|518.11|523.54|518.14|523.45|518.05|16
1625384690000|2021-07-04 07:44:50|523.53|518.13|523.52|518.12|523.55|518.15|523.48|518.08|18
1625384700000|2021-07-04 07:45:00|523.51|518.11|523.52|518.12|523.53|518.13|523.51|518.11|8
1625384710000|2021-07-04 07:45:10|523.53|518.13|523.52|518.12|523.53|518.13|523.49|518.09|15
1625384720000|2021-07-04 07:45:20|523.53|518.13|523.49|518.09|523.53|518.13|523.48|518.08|8
1625384730000|2021-07-04 07:45:30|523.5|518.1|523.44|518.04|523.5|518.1|523.43|518.03|13
1625384740000|2021-07-04 07:45:40|523.45|518.05|523.44|518.04|523.45|518.05|523.42|518.02|11
1625384750000|2021-07-04 07:45:50|523.45|518.05|523.44|518.04|523.45|518.05|523.44|518.04|6
1625384760000|2021-07-04 07:46:00|523.43|518.03|523.46|518.06|523.46|518.06|523.42|518.02|7
1625384770000|2021-07-04 07:46:10|523.45|518.05|523.43|518.03|523.46|518.06|523.43|518.03|10
1625384780000|2021-07-04 07:46:20|523.44|518.04|523.24|517.84|523.44|518.04|523.24|517.84|22
1625384790000|2021-07-04 07:46:30|523.25|517.85|523.26|517.86|523.28|517.88|523.24|517.84|11
1625384800000|2021-07-04 07:46:40|523.27|517.87|523.27|517.87|523.29|517.89|523.22|517.82|15
1625384810000|2021-07-04 07:46:50|523.28|517.88|523.26|517.86|523.29|517.89|523.25|517.85|11
1625384820000|2021-07-04 07:47:00|523.27|517.87|523.34|517.94|523.34|517.94|523.26|517.86|16
1625384830000|2021-07-04 07:47:10|523.33|517.93|523.33|517.93|523.33|517.93|523.31|517.91|3
1625384840000|2021-07-04 07:47:20|523.34|517.94|523.34|517.94|523.34|517.94|523.33|517.93|7
1625384850000|2021-07-04 07:47:30|523.33|517.93|523.35|517.95|523.36|517.96|523.32|517.92|6
1625384860000|2021-07-04 07:47:40|523.36|517.96|523.39|517.99|523.39|517.99|523.36|517.96|2
1625384870000|2021-07-04 07:47:50|523.4|518|523.43|518.03|523.45|518.05|523.4|518|12
1625384880000|2021-07-04 07:48:00|523.45|518.05|523.88|518.48|523.88|518.48|523.43|518.03|20
1625384890000|2021-07-04 07:48:10|523.87|518.47|523.85|518.45|523.87|518.47|523.84|518.44|9
1625384900000|2021-07-04 07:48:20|523.86|518.46|523.86|518.46|523.87|518.47|523.85|518.45|7
1625384910000|2021-07-04 07:48:30|523.87|518.47|523.85|518.45|523.87|518.47|523.85|518.45|5
1625384920000|2021-07-04 07:48:40|523.87|518.47|523.87|518.47|523.88|518.48|523.87|518.47|5
1625384930000|2021-07-04 07:48:50|523.88|518.48|523.82|518.42|523.92|518.52|523.82|518.42|7
1625384940000|2021-07-04 07:49:00|523.83|518.43|523.78|518.38|523.83|518.43|523.78|518.38|4
1625384960000|2021-07-04 07:49:20|523.77|518.37|523.71|518.31|523.78|518.38|523.68|518.28|7
1625384970000|2021-07-04 07:49:30|523.7|518.3|523.6|518.2|523.7|518.3|523.59|518.19|3
1625384980000|2021-07-04 07:49:40|523.58|518.18|523.66|518.26|523.68|518.28|523.58|518.18|6
1625384990000|2021-07-04 07:49:50|523.67|518.27|523.76|518.36|523.8|518.4|523.67|518.27|10
1625385000000|2021-07-04 07:50:00|523.77|518.37|523.7|518.3|523.77|518.37|523.7|518.3|8
1625385010000|2021-07-04 07:50:10|523.65|518.25|523.64|518.24|523.67|518.27|523.63|518.23|15
1625385020000|2021-07-04 07:50:20|523.65|518.25|523.72|518.32|523.77|518.37|523.65|518.25|12
1625385030000|2021-07-04 07:50:30|523.71|518.31|523.68|518.28|523.71|518.31|523.65|518.25|7
1625385040000|2021-07-04 07:50:40|523.69|518.29|523.72|518.32|523.72|518.32|523.69|518.29|3
1625385050000|2021-07-04 07:50:50|523.77|518.37|523.75|518.35|523.78|518.38|523.75|518.35|6
1625385060000|2021-07-04 07:51:00|523.74|518.34|523.71|518.31|523.74|518.34|523.71|518.31|3
1625385070000|2021-07-04 07:51:10|523.72|518.32|523.73|518.33|523.73|518.33|523.71|518.31|4
1625385080000|2021-07-04 07:51:20|523.72|518.32|523.72|518.32|523.72|518.32|523.72|518.32|1
1625385090000|2021-07-04 07:51:30|523.71|518.31|523.72|518.32|523.72|518.32|523.71|518.31|2
1625385100000|2021-07-04 07:51:40|523.73|518.33|523.73|518.33|523.73|518.33|523.73|518.33|1
1625385110000|2021-07-04 07:51:50|523.75|518.35|523.75|518.35|523.76|518.36|523.75|518.35|3
1625385120000|2021-07-04 07:52:00|523.76|518.36|523.76|518.36|523.76|518.36|523.75|518.35|3
1625385130000|2021-07-04 07:52:10|523.77|518.37|523.77|518.37|523.77|518.37|523.77|518.37|1
1625385140000|2021-07-04 07:52:20|523.74|518.34|523.75|518.35|523.75|518.35|523.73|518.33|4
1625385150000|2021-07-04 07:52:30|523.76|518.36|523.75|518.35|523.76|518.36|523.75|518.35|4
1625385160000|2021-07-04 07:52:40|523.76|518.36|523.73|518.33|523.78|518.38|523.73|518.33|10
1625385170000|2021-07-04 07:52:50|523.72|518.32|523.72|518.32|523.73|518.33|523.72|518.32|5
1625385180000|2021-07-04 07:53:00|523.73|518.33|523.71|518.31|523.73|518.33|523.71|518.31|5
1625385190000|2021-07-04 07:53:10|523.72|518.32|523.72|518.32|523.72|518.32|523.7|518.3|7
1625385210000|2021-07-04 07:53:30|523.71|518.31|523.71|518.31|523.71|518.31|523.71|518.31|1
1625385220000|2021-07-04 07:53:40|523.72|518.32|525.03|519.63|525.06|519.66|523.72|518.32|27
1625385230000|2021-07-04 07:53:50|525.01|519.61|524.88|519.48|525.12|519.72|524.85|519.45|30
1625385240000|2021-07-04 07:54:00|524.9|519.5|525.07|519.67|525.31|519.91|524.87|519.47|29
1625385250000|2021-07-04 07:54:10|525.02|519.62|524.99|519.59|525.3|519.9|524.98|519.58|21
1625385260000|2021-07-04 07:54:20|524.98|519.58|524.76|519.36|524.99|519.59|524.76|519.36|27
1625385270000|2021-07-04 07:54:30|524.71|519.31|524.82|519.42|524.87|519.47|524.69|519.29|19
1625385280000|2021-07-04 07:54:40|524.77|519.37|524.79|519.39|524.79|519.39|524.76|519.36|14
1625385290000|2021-07-04 07:54:50|524.73|519.33|524.71|519.31|524.77|519.37|524.7|519.3|13
1625385300000|2021-07-04 07:55:00|524.72|519.32|524.71|519.31|524.72|519.32|524.7|519.3|7
1625385310000|2021-07-04 07:55:10|524.7|519.3|525.63|520.23|525.66|520.26|524.7|519.3|20
1625385320000|2021-07-04 07:55:20|525.78|520.38|526.49|521.09|526.49|521.09|525.78|520.38|26
1625385330000|2021-07-04 07:55:30|526.48|521.08|526.28|520.88|526.81|521.41|526.28|520.88|24
1625385340000|2021-07-04 07:55:40|526.29|520.89|525.53|520.13|526.29|520.89|525.53|520.13|27
1625385350000|2021-07-04 07:55:50|525.52|520.12|525.29|519.89|525.52|520.12|525.29|519.89|22
1625385360000|2021-07-04 07:56:00|525.3|519.9|525.41|520.01|525.47|520.07|525.26|519.86|27
1625385370000|2021-07-04 07:56:10|525.4|520|525.12|519.72|525.5|520.1|525.12|519.72|18
1625385380000|2021-07-04 07:56:20|525.11|519.71|525.18|519.78|525.18|519.78|525.08|519.68|19
1625385390000|2021-07-04 07:56:30|525.16|519.76|525.11|519.71|525.21|519.81|525.11|519.71|16
1625385400000|2021-07-04 07:56:40|525.1|519.7|524.99|519.59|525.1|519.7|524.97|519.57|11
1625385410000|2021-07-04 07:56:50|524.96|519.56|524.95|519.55|524.97|519.57|524.95|519.55|6
1625385420000|2021-07-04 07:57:00|524.98|519.58|525.15|519.75|525.16|519.76|524.94|519.54|16
1625385430000|2021-07-04 07:57:10|525.14|519.74|525.13|519.73|525.37|519.97|525.13|519.73|25
1625385440000|2021-07-04 07:57:20|525.14|519.74|524.99|519.59|525.14|519.74|524.98|519.58|13
1625385450000|2021-07-04 07:57:30|524.98|519.58|524.81|519.41|524.98|519.58|524.77|519.37|22
1625385460000|2021-07-04 07:57:40|524.79|519.39|524.86|519.46|524.93|519.53|524.79|519.39|17
1625385470000|2021-07-04 07:57:50|524.89|519.49|525|519.6|525.01|519.61|524.89|519.49|12
1625385480000|2021-07-04 07:58:00|524.99|519.59|524.78|519.38|525.15|519.75|524.78|519.38|22
1625385490000|2021-07-04 07:58:10|524.77|519.37|524.9|519.5|524.93|519.53|524.77|519.37|21
1625385500000|2021-07-04 07:58:20|524.89|519.49|524.81|519.41|524.91|519.51|524.81|519.41|16
1625385510000|2021-07-04 07:58:30|524.8|519.4|524.68|519.28|524.8|519.4|524.68|519.28|12
1625385520000|2021-07-04 07:58:40|524.65|519.25|524.65|519.25|524.66|519.26|524.65|519.25|3
1625385530000|2021-07-04 07:58:50|524.64|519.24|524.65|519.25|524.67|519.27|524.63|519.23|9
1625385540000|2021-07-04 07:59:00|524.67|519.27|524.67|519.27|524.68|519.28|524.66|519.26|5
1625385550000|2021-07-04 07:59:10|524.66|519.26|524.66|519.26|524.69|519.29|524.66|519.26|9
1625385560000|2021-07-04 07:59:20|524.65|519.25|524.73|519.33|524.73|519.33|524.65|519.25|7
1625385570000|2021-07-04 07:59:30|524.74|519.34|524.71|519.31|524.74|519.34|524.7|519.3|11
1625385580000|2021-07-04 07:59:40|524.57|519.17|524.49|519.09|524.57|519.17|524.49|519.09|15
1625385590000|2021-07-04 07:59:50|524.48|519.08|524.87|519.47|524.87|519.47|524.48|519.08|12
1625385600000|2021-07-04 08:00:00|524.98|519.58|525.4|520|525.41|520.01|524.98|519.58|30
1625385610000|2021-07-04 08:00:10|525.41|520.01|525.34|519.94|525.41|520.01|525.34|519.94|15
1625385620000|2021-07-04 08:00:20|525.35|519.95|525.35|519.95|525.39|519.99|525.31|519.91|12
1625385630000|2021-07-04 08:00:30|525.36|519.96|525.32|519.92|525.36|519.96|525.31|519.91|9
1625385640000|2021-07-04 08:00:40|525.31|519.91|525.29|519.89|525.31|519.91|525.29|519.89|3
1625385650000|2021-07-04 08:00:50|525.3|519.9|525.29|519.89|525.3|519.9|525.29|519.89|2
1625385660000|2021-07-04 08:01:00|525.28|519.88|525.29|519.89|525.33|519.93|525.28|519.88|10
1625385670000|2021-07-04 08:01:10|525.28|519.88|525.29|519.89|525.29|519.89|525.28|519.88|8
1625385680000|2021-07-04 08:01:20|525.28|519.88|525.5|520.1|525.51|520.11|525.28|519.88|11
1625385690000|2021-07-04 08:01:30|525.51|520.11|525.52|520.12|525.54|520.14|525.5|520.1|7
1625385700000|2021-07-04 08:01:40|525.51|520.11|525.63|520.23|525.65|520.25|525.51|520.11|15
1625385710000|2021-07-04 08:01:50|525.61|520.21|525.57|520.17|525.61|520.21|525.53|520.13|7
1625385720000|2021-07-04 08:02:00|525.56|520.16|525.55|520.15|525.58|520.18|525.46|520.06|13
1625385730000|2021-07-04 08:02:10|525.54|520.14|525.61|520.21|525.63|520.23|525.5|520.1|20
1625385740000|2021-07-04 08:02:20|525.6|520.2|525.57|520.17|525.61|520.21|525.56|520.16|13
1625385750000|2021-07-04 08:02:30|525.56|520.16|525.48|520.08|525.63|520.23|525.48|520.08|17
1625385760000|2021-07-04 08:02:40|525.49|520.09|525.86|520.46|525.91|520.51|525.49|520.09|22
1625385770000|2021-07-04 08:02:50|525.82|520.42|525.89|520.49|525.93|520.53|525.76|520.36|16
1625385780000|2021-07-04 08:03:00|525.88|520.48|525.89|520.49|525.9|520.5|525.87|520.47|13
1625385790000|2021-07-04 08:03:10|525.88|520.48|525.95|520.55|525.98|520.58|525.88|520.48|17
1625385800000|2021-07-04 08:03:20|525.96|520.56|525.96|520.56|525.97|520.57|525.91|520.51|5
1625385810000|2021-07-04 08:03:30|525.92|520.52|525.9|520.5|525.96|520.56|525.9|520.5|17
1625385820000|2021-07-04 08:03:40|525.92|520.52|525.82|520.42|525.93|520.53|525.82|520.42|16
1625385830000|2021-07-04 08:03:50|525.81|520.41|525.84|520.44|525.86|520.46|525.8|520.4|14
1625385840000|2021-07-04 08:04:00|525.86|520.46|525.86|520.46|525.86|520.46|525.84|520.44|7
1625385850000|2021-07-04 08:04:10|525.84|520.44|525.86|520.46|525.86|520.46|525.82|520.42|9
1625385860000|2021-07-04 08:04:20|525.85|520.45|525.82|520.42|525.85|520.45|525.8|520.4|8
1625385870000|2021-07-04 08:04:30|525.84|520.44|525.81|520.41|525.84|520.44|525.79|520.39|4
1625385880000|2021-07-04 08:04:40|525.82|520.42|525.82|520.42|525.82|520.42|525.82|520.42|1
1625385890000|2021-07-04 08:04:50|525.79|520.39|525.38|519.98|525.82|520.42|525.29|519.89|22
1625385900000|2021-07-04 08:05:00|525.44|520.04|525.51|520.11|525.51|520.11|525.44|520.04|9
1625385910000|2021-07-04 08:05:10|525.49|520.09|525.29|519.89|525.49|520.09|525.29|519.89|6
1625385920000|2021-07-04 08:05:20|525.28|519.88|524.81|519.41|525.28|519.88|524.78|519.38|18
1625385930000|2021-07-04 08:05:30|524.79|519.39|524.77|519.37|524.81|519.41|524.77|519.37|14
1625385940000|2021-07-04 08:05:40|524.78|519.38|524.92|519.52|524.92|519.52|524.77|519.37|20
1625385950000|2021-07-04 08:05:50|524.91|519.51|524.83|519.43|524.91|519.51|524.8|519.4|9
1625385960000|2021-07-04 08:06:00|524.82|519.42|524.79|519.39|524.83|519.43|524.78|519.38|7
1625385970000|2021-07-04 08:06:10|524.8|519.4|524.74|519.34|524.8|519.4|524.74|519.34|4
1625385980000|2021-07-04 08:06:20|524.75|519.35|524.74|519.34|524.75|519.35|524.74|519.34|2
1625385990000|2021-07-04 08:06:30|524.75|519.35|524.72|519.32|524.75|519.35|524.71|519.31|9
1625386000000|2021-07-04 08:06:40|524.71|519.31|524.59|519.19|524.71|519.31|524.59|519.19|11
1625386010000|2021-07-04 08:06:50|524.58|519.18|524.58|519.18|524.58|519.18|524.58|519.18|1
1625386020000|2021-07-04 08:07:00|524.59|519.19|524.57|519.17|524.59|519.19|524.55|519.15|5
1625386030000|2021-07-04 08:07:10|524.51|519.11|524.11|518.71|524.52|519.12|524.11|518.71|13
1625386040000|2021-07-04 08:07:20|524.08|518.68|524.07|518.67|524.1|518.7|524.06|518.66|9
1625386050000|2021-07-04 08:07:30|524.08|518.68|524.06|518.66|524.08|518.68|524.06|518.66|7
1625386060000|2021-07-04 08:07:40|524|518.6|523.94|518.54|524|518.6|523.93|518.53|9
1625386070000|2021-07-04 08:07:50|523.9|518.5|523.48|518.08|523.93|518.53|523.45|518.05|24
1625386080000|2021-07-04 08:08:00|523.49|518.09|523.34|517.94|523.49|518.09|523.34|517.94|18
1625386090000|2021-07-04 08:08:10|523.33|517.93|523.21|517.81|523.46|518.06|523.2|517.8|17
1625386100000|2021-07-04 08:08:20|523.2|517.8|523.21|517.81|523.21|517.81|523.19|517.79|4
1625386110000|2021-07-04 08:08:30|523.22|517.82|523.38|517.98|523.4|518|523.22|517.82|11
1625386120000|2021-07-04 08:08:40|523.4|518|522.97|517.57|523.4|518|522.96|517.56|21
1625386130000|2021-07-04 08:08:50|522.98|517.58|522.99|517.59|523.01|517.61|522.96|517.56|14
1625386140000|2021-07-04 08:09:00|523|517.6|523.56|518.16|523.57|518.17|522.99|517.59|14
1625386150000|2021-07-04 08:09:10|523.57|518.17|523.78|518.38|523.81|518.41|523.57|518.17|18
1625386160000|2021-07-04 08:09:20|523.76|518.36|523.58|518.18|523.77|518.37|523.58|518.18|18
1625386170000|2021-07-04 08:09:30|523.59|518.19|523.6|518.2|523.61|518.21|523.56|518.16|11
1625386180000|2021-07-04 08:09:40|523.61|518.21|523.52|518.12|523.61|518.21|523.51|518.11|5
1625386190000|2021-07-04 08:09:50|523.5|518.1|523.34|517.94|523.5|518.1|523.34|517.94|6
1625386200000|2021-07-04 08:10:00|523.35|517.95|523.4|518|523.4|518|523.35|517.95|12
1625386210000|2021-07-04 08:10:10|523.37|517.97|523.65|518.25|523.65|518.25|523.37|517.97|21
1625386220000|2021-07-04 08:10:20|523.64|518.24|523.79|518.39|523.8|518.4|523.64|518.24|17
1625386230000|2021-07-04 08:10:30|523.81|518.41|523.93|518.53|524.04|518.64|523.81|518.41|24
1625386240000|2021-07-04 08:10:40|523.94|518.54|523.92|518.52|524|518.6|523.9|518.5|16
1625386250000|2021-07-04 08:10:50|523.93|518.53|523.92|518.52|523.95|518.55|523.89|518.49|19
1625386260000|2021-07-04 08:11:00|523.93|518.53|523.92|518.52|523.97|518.57|523.91|518.51|16
1625386270000|2021-07-04 08:11:10|523.94|518.54|523.89|518.49|523.98|518.58|523.89|518.49|15
1625386280000|2021-07-04 08:11:20|523.91|518.51|523.85|518.45|523.91|518.51|523.84|518.44|11
1625386290000|2021-07-04 08:11:30|523.84|518.44|523.77|518.37|523.85|518.45|523.77|518.37|12
1625386300000|2021-07-04 08:11:40|523.78|518.38|523.78|518.38|523.78|518.38|523.76|518.36|6
1625386310000|2021-07-04 08:11:50|523.77|518.37|523.78|518.38|523.78|518.38|523.76|518.36|6
1625386320000|2021-07-04 08:12:00|523.77|518.37|523.78|518.38|523.78|518.38|523.76|518.36|10
1625386330000|2021-07-04 08:12:10|523.77|518.37|523.83|518.43|523.83|518.43|523.77|518.37|12
1625386340000|2021-07-04 08:12:20|523.85|518.45|523.84|518.44|523.86|518.46|523.83|518.43|12
1625386350000|2021-07-04 08:12:30|523.83|518.43|523.82|518.42|523.86|518.46|523.82|518.42|9
1625386360000|2021-07-04 08:12:40|523.83|518.43|523.82|518.42|523.83|518.43|523.82|518.42|4
1625386370000|2021-07-04 08:12:50|523.83|518.43|523.83|518.43|523.83|518.43|523.83|518.43|1
1625386380000|2021-07-04 08:13:00|523.84|518.44|523.84|518.44|523.84|518.44|523.84|518.44|1
1625386390000|2021-07-04 08:13:10|523.86|518.46|523.85|518.45|523.86|518.46|523.85|518.45|2
1625386400000|2021-07-04 08:13:20|523.86|518.46|523.84|518.44|523.86|518.46|523.84|518.44|3
1625386410000|2021-07-04 08:13:30|523.83|518.43|523.85|518.45|523.85|518.45|523.83|518.43|2
1625386430000|2021-07-04 08:13:50|523.86|518.46|523.75|518.35|523.86|518.46|523.75|518.35|10
1625386440000|2021-07-04 08:14:00|523.74|518.34|523.69|518.29|523.74|518.34|523.68|518.28|5
1625386450000|2021-07-04 08:14:10|523.71|518.31|523.7|518.3|523.73|518.33|523.7|518.3|4
1625386460000|2021-07-04 08:14:20|523.72|518.32|523.93|518.53|523.99|518.59|523.7|518.3|18
1625386470000|2021-07-04 08:14:30|523.89|518.49|523.91|518.51|523.93|518.53|523.87|518.47|20
1625386480000|2021-07-04 08:14:40|523.9|518.5|523.86|518.46|523.91|518.51|523.86|518.46|16
1625386490000|2021-07-04 08:14:50|523.88|518.48|523.89|518.49|523.91|518.51|523.86|518.46|13
1625386500000|2021-07-04 08:15:00|523.88|518.48|524.45|519.05|524.45|519.05|523.88|518.48|23
1625386510000|2021-07-04 08:15:10|524.43|519.03|524.37|518.97|524.43|519.03|524.35|518.95|6
1625386520000|2021-07-04 08:15:20|524.36|518.96|524.06|518.66|524.36|518.96|524.05|518.65|20
1625386530000|2021-07-04 08:15:30|524.05|518.65|524.04|518.64|524.08|518.68|524|518.6|16
1625386540000|2021-07-04 08:15:40|524.03|518.63|524.01|518.61|524.03|518.63|524|518.6|9
1625386550000|2021-07-04 08:15:50|524.02|518.62|524|518.6|524.03|518.63|523.99|518.59|11
1625386560000|2021-07-04 08:16:00|523.93|518.53|523.73|518.33|523.93|518.53|523.73|518.33|7
1625386570000|2021-07-04 08:16:10|523.71|518.31|523.69|518.29|523.71|518.31|523.65|518.25|6
1625386580000|2021-07-04 08:16:20|523.7|518.3|523.33|517.93|523.7|518.3|523.33|517.93|11
1625386590000|2021-07-04 08:16:30|523.28|517.88|523.25|517.85|523.28|517.88|523.23|517.83|11
1625386600000|2021-07-04 08:16:40|523.23|517.83|523.08|517.68|523.23|517.83|523.08|517.68|12
1625386610000|2021-07-04 08:16:50|523.07|517.67|523.02|517.62|523.07|517.67|523.02|517.62|16
1625386620000|2021-07-04 08:17:00|523.03|517.63|522.98|517.58|523.04|517.64|522.97|517.57|13
1625386630000|2021-07-04 08:17:10|522.96|517.56|522.93|517.53|522.97|517.57|522.93|517.53|7
1625386640000|2021-07-04 08:17:20|522.94|517.54|522.93|517.53|522.96|517.56|522.92|517.52|15
1625386650000|2021-07-04 08:17:30|522.95|517.55|522.69|517.29|522.95|517.55|522.66|517.26|14
1625386660000|2021-07-04 08:17:40|522.67|517.27|522.65|517.25|522.69|517.29|522.63|517.23|20
1625386670000|2021-07-04 08:17:50|522.62|517.22|522.57|517.17|522.62|517.22|522.57|517.17|9
1625386680000|2021-07-04 08:18:00|522.51|517.11|521.96|516.56|522.51|517.11|521.86|516.46|29
1625386690000|2021-07-04 08:18:10|521.94|516.54|521.97|516.57|522.02|516.62|521.94|516.54|17
1625386700000|2021-07-04 08:18:20|521.98|516.58|522.27|516.87|522.29|516.89|521.95|516.55|25
1625386710000|2021-07-04 08:18:30|522.28|516.88|522.2|516.8|522.28|516.88|522.16|516.76|20
1625386720000|2021-07-04 08:18:40|522.21|516.81|522.14|516.74|522.21|516.81|522.14|516.74|10
1625386730000|2021-07-04 08:18:50|522.08|516.68|521.92|516.52|522.11|516.71|521.91|516.51|8
1625386740000|2021-07-04 08:19:00|521.9|516.5|521.9|516.5|521.92|516.52|521.88|516.48|12
1625386750000|2021-07-04 08:19:10|521.89|516.49|521.83|516.43|521.89|516.49|521.83|516.43|4
1625386760000|2021-07-04 08:19:20|521.84|516.44|521.83|516.43|521.84|516.44|521.82|516.42|8
1625386770000|2021-07-04 08:19:30|521.86|516.46|521.84|516.44|521.86|516.46|521.83|516.43|3
1625386780000|2021-07-04 08:19:40|521.82|516.42|521.82|516.42|521.82|516.42|521.82|516.42|1
1625386790000|2021-07-04 08:19:50|521.83|516.43|521.92|516.52|521.93|516.53|521.83|516.43|6
1625386800000|2021-07-04 08:20:00|521.93|516.53|522|516.6|522.01|516.61|521.92|516.52|7
1625386810000|2021-07-04 08:20:10|522.01|516.61|521.93|516.53|522.01|516.61|521.86|516.46|16
1625386820000|2021-07-04 08:20:20|521.92|516.52|521.9|516.5|521.93|516.53|521.89|516.49|15
1625386830000|2021-07-04 08:20:30|521.91|516.51|521.91|516.51|521.92|516.52|521.9|516.5|10
1625386840000|2021-07-04 08:20:40|521.9|516.5|521.95|516.55|521.95|516.55|521.9|516.5|7
1625386850000|2021-07-04 08:20:50|521.94|516.54|521.91|516.51|521.94|516.54|521.9|516.5|7
1625386860000|2021-07-04 08:21:00|521.9|516.5|521.93|516.53|521.95|516.55|521.9|516.5|9
1625386870000|2021-07-04 08:21:10|521.92|516.52|521.91|516.51|521.93|516.53|521.91|516.51|6
1625386880000|2021-07-04 08:21:20|521.9|516.5|521.85|516.45|521.9|516.5|521.84|516.44|5
1625386890000|2021-07-04 08:21:30|521.84|516.44|521.85|516.45|521.87|516.47|521.84|516.44|6
1625386900000|2021-07-04 08:21:40|521.84|516.44|521.84|516.44|521.84|516.44|521.84|516.44|1
1625386960000|2021-07-04 08:22:40|521.85|516.45|521.85|516.45|521.85|516.45|521.85|516.45|1
1625386970000|2021-07-04 08:22:50|521.93|516.53|522.08|516.68|522.08|516.68|521.88|516.48|12
1625386980000|2021-07-04 08:23:00|522.09|516.69|521.91|516.51|522.09|516.69|521.89|516.49|11
1625386990000|2021-07-04 08:23:10|521.89|516.49|521.97|516.57|522.01|516.61|521.89|516.49|15
1625387000000|2021-07-04 08:23:20|521.96|516.56|522.11|516.71|522.11|516.71|521.96|516.56|16
1625387010000|2021-07-04 08:23:30|522.1|516.7|522.06|516.66|522.1|516.7|522.06|516.66|11
1625387020000|2021-07-04 08:23:40|522.07|516.67|522.04|516.64|522.1|516.7|522.04|516.64|12
1625387030000|2021-07-04 08:23:50|522.05|516.65|522.12|516.72|522.12|516.72|522.05|516.65|15
1625387040000|2021-07-04 08:24:00|522.11|516.71|522.1|516.7|522.14|516.74|522.05|516.65|12
1625387050000|2021-07-04 08:24:10|522.08|516.68|522.17|516.77|522.17|516.77|522.04|516.64|15
1625387060000|2021-07-04 08:24:20|522.15|516.75|522.69|517.29|522.69|517.29|522.14|516.74|16
1625387070000|2021-07-04 08:24:30|522.66|517.26|522.41|517.01|522.67|517.27|522.38|516.98|19
1625387080000|2021-07-04 08:24:40|522.4|517|522.47|517.07|522.47|517.07|522.35|516.95|14
1625387090000|2021-07-04 08:24:50|522.48|517.08|522.5|517.1|522.5|517.1|522.43|517.03|17
1625387100000|2021-07-04 08:25:00|522.51|517.11|522.49|517.09|522.53|517.13|522.45|517.05|26
1625387110000|2021-07-04 08:25:10|522.53|517.13|522.54|517.14|522.56|517.16|522.52|517.12|12
1625387120000|2021-07-04 08:25:20|522.53|517.13|522.52|517.12|522.57|517.17|522.51|517.11|19
1625387130000|2021-07-04 08:25:30|522.5|517.1|522.5|517.1|522.53|517.13|522.49|517.09|16
1625387140000|2021-07-04 08:25:40|522.52|517.12|522.5|517.1|522.53|517.13|522.5|517.1|10
1625387150000|2021-07-04 08:25:50|522.48|517.08|522.5|517.1|522.51|517.11|522.48|517.08|9
1625387160000|2021-07-04 08:26:00|522.49|517.09|522.5|517.1|522.5|517.1|522.48|517.08|5
1625387170000|2021-07-04 08:26:10|522.49|517.09|522.39|516.99|522.57|517.17|522.38|516.98|17
1625387180000|2021-07-04 08:26:20|522.38|516.98|522.3|516.9|522.39|516.99|522.29|516.89|14
1625387190000|2021-07-04 08:26:30|522.29|516.89|522.1|516.7|522.31|516.91|522.1|516.7|9
1625387200000|2021-07-04 08:26:40|522.09|516.69|522.09|516.69|522.12|516.72|522.06|516.66|14
1625387210000|2021-07-04 08:26:50|522.08|516.68|522.1|516.7|522.12|516.72|522.08|516.68|10
1625387220000|2021-07-04 08:27:00|522.11|516.71|522.12|516.72|522.15|516.75|522.1|516.7|10
1625387230000|2021-07-04 08:27:10|522.11|516.71|521.99|516.59|522.12|516.72|521.97|516.57|9
1625387240000|2021-07-04 08:27:20|521.98|516.58|521.77|516.37|522|516.6|521.77|516.37|10
1625387250000|2021-07-04 08:27:30|521.76|516.36|521.81|516.41|521.81|516.41|521.76|516.36|5
1625387260000|2021-07-04 08:27:40|521.79|516.39|521.33|515.93|521.79|516.39|521.28|515.88|19
1625387270000|2021-07-04 08:27:50|521.34|515.94|521.34|515.94|521.39|515.99|521.29|515.89|14
1625387280000|2021-07-04 08:28:00|521.3|515.9|521.31|515.91|521.31|515.91|521.25|515.85|17
1625387290000|2021-07-04 08:28:10|521.34|515.94|521.41|516.01|521.45|516.05|521.34|515.94|18
1625387300000|2021-07-04 08:28:20|521.4|516|521.4|516|521.41|516.01|521.39|515.99|7
1625387310000|2021-07-04 08:28:30|521.39|515.99|520.81|515.41|521.43|516.03|520.79|515.39|18
1625387320000|2021-07-04 08:28:40|520.8|515.4|521.19|515.79|521.19|515.79|520.78|515.38|20
1625387330000|2021-07-04 08:28:50|521.15|515.75|521.15|515.75|521.23|515.83|521.11|515.71|24
1625387340000|2021-07-04 08:29:00|521.14|515.74|521.3|515.9|521.32|515.92|521.11|515.71|26
1625387350000|2021-07-04 08:29:10|521.31|515.91|521.42|516.02|521.42|516.02|521.31|515.91|10
1625387360000|2021-07-04 08:29:20|521.4|516|521.38|515.98|521.44|516.04|521.37|515.97|22
1625387370000|2021-07-04 08:29:30|521.39|515.99|521.44|516.04|521.44|516.04|521.39|515.99|11
1625387380000|2021-07-04 08:29:40|521.43|516.03|521.39|515.99|521.46|516.06|521.37|515.97|16
1625387390000|2021-07-04 08:29:50|521.38|515.98|521.36|515.96|521.41|516.01|521.36|515.96|10
1625387400000|2021-07-04 08:30:00|521.37|515.97|521.44|516.04|521.45|516.05|521.36|515.96|17
1625387410000|2021-07-04 08:30:10|521.45|516.05|521.45|516.05|521.45|516.05|521.44|516.04|3
1625387420000|2021-07-04 08:30:20|521.44|516.04|521.65|516.25|521.65|516.25|521.44|516.04|12
1625387430000|2021-07-04 08:30:30|521.66|516.26|521.84|516.44|521.84|516.44|521.66|516.26|10
1625387440000|2021-07-04 08:30:40|521.83|516.43|521.83|516.43|521.84|516.44|521.82|516.42|6
1625387450000|2021-07-04 08:30:50|521.82|516.42|521.83|516.43|521.84|516.44|521.82|516.42|6
1625387460000|2021-07-04 08:31:00|521.84|516.44|521.83|516.43|521.84|516.44|521.83|516.43|4
1625387470000|2021-07-04 08:31:10|521.84|516.44|521.84|516.44|521.84|516.44|521.83|516.43|7
1625387480000|2021-07-04 08:31:20|521.85|516.45|521.87|516.47|521.87|516.47|521.85|516.45|7
1625387490000|2021-07-04 08:31:30|521.86|516.46|521.85|516.45|521.87|516.47|521.85|516.45|4
1625387500000|2021-07-04 08:31:40|521.84|516.44|521.85|516.45|521.87|516.47|521.84|516.44|4
1625387510000|2021-07-04 08:31:50|521.83|516.43|521.81|516.41|521.83|516.43|521.78|516.38|8
1625387520000|2021-07-04 08:32:00|521.82|516.42|521.77|516.37|521.83|516.43|521.76|516.36|9
1625387530000|2021-07-04 08:32:10|521.76|516.36|521.78|516.38|521.78|516.38|521.75|516.35|14
1625387540000|2021-07-04 08:32:20|521.77|516.37|521.75|516.35|521.81|516.41|521.75|516.35|8
1625387550000|2021-07-04 08:32:30|521.76|516.36|521.76|516.36|521.77|516.37|521.71|516.31|16
1625387560000|2021-07-04 08:32:40|521.74|516.34|521.84|516.44|521.85|516.45|521.74|516.34|17
1625387570000|2021-07-04 08:32:50|521.83|516.43|521.76|516.36|521.85|516.45|521.75|516.35|13
1625387580000|2021-07-04 08:33:00|521.75|516.35|521.87|516.47|521.87|516.47|521.75|516.35|14
1625387590000|2021-07-04 08:33:10|521.86|516.46|522.1|516.7|522.1|516.7|521.86|516.46|14
1625387600000|2021-07-04 08:33:20|522.09|516.69|522.15|516.75|522.17|516.77|522.09|516.69|18
1625387610000|2021-07-04 08:33:30|522.14|516.74|522.18|516.78|522.18|516.78|522.14|516.74|12
1625387620000|2021-07-04 08:33:40|522.16|516.76|522.15|516.75|522.18|516.78|522.15|516.75|13
1625387630000|2021-07-04 08:33:50|522.18|516.78|522.23|516.83|522.23|516.83|522.16|516.76|13
1625387640000|2021-07-04 08:34:00|522.22|516.82|522.24|516.84|522.25|516.85|522.21|516.81|8
1625387650000|2021-07-04 08:34:10|522.23|516.83|522.27|516.87|522.27|516.87|522.22|516.82|7
1625387660000|2021-07-04 08:34:20|522.22|516.82|522.24|516.84|522.27|516.87|522.21|516.81|7
1625387670000|2021-07-04 08:34:30|522.25|516.85|522.26|516.86|522.28|516.88|522.23|516.83|12
1625387680000|2021-07-04 08:34:40|522.27|516.87|522.32|516.92|522.32|516.92|522.26|516.86|11
1625387690000|2021-07-04 08:34:50|522.31|516.91|522.28|516.88|522.32|516.92|522.27|516.87|7
1625387700000|2021-07-04 08:35:00|522.27|516.87|522.75|517.35|522.75|517.35|522.27|516.87|24
1625387710000|2021-07-04 08:35:10|522.76|517.36|522.71|517.31|522.85|517.45|522.71|517.31|22
1625387720000|2021-07-04 08:35:20|522.7|517.3|522.49|517.09|522.72|517.32|522.47|517.07|14
1625387730000|2021-07-04 08:35:30|522.48|517.08|522.52|517.12|522.53|517.13|522.47|517.07|17
1625387740000|2021-07-04 08:35:40|522.51|517.11|522.58|517.18|522.58|517.18|522.5|517.1|16
1625387750000|2021-07-04 08:35:50|522.59|517.19|522.67|517.27|522.67|517.27|522.58|517.18|15
1625387760000|2021-07-04 08:36:00|522.66|517.26|522.78|517.38|522.78|517.38|522.66|517.26|11
1625387770000|2021-07-04 08:36:10|522.79|517.39|522.87|517.47|522.91|517.51|522.78|517.38|17
1625387780000|2021-07-04 08:36:20|522.88|517.48|522.91|517.51|522.91|517.51|522.88|517.48|6
1625387790000|2021-07-04 08:36:30|522.92|517.52|523.05|517.65|523.07|517.67|522.86|517.46|13
1625387800000|2021-07-04 08:36:40|523.04|517.64|523.05|517.65|523.06|517.66|523.04|517.64|9
1625387810000|2021-07-04 08:36:50|523.04|517.64|523.37|517.97|523.37|517.97|522.95|517.55|26
1625387820000|2021-07-04 08:37:00|523.38|517.98|523.62|518.22|523.64|518.24|523.36|517.96|20
1625387830000|2021-07-04 08:37:10|523.63|518.23|523.65|518.25|523.74|518.34|523.6|518.2|13
1625387840000|2021-07-04 08:37:20|523.64|518.24|523.65|518.25|523.86|518.46|523.4|518|27
1625387850000|2021-07-04 08:37:30|523.66|518.26|523.37|517.97|523.84|518.44|523.36|517.96|32
1625387860000|2021-07-04 08:37:40|523.39|517.99|523.25|517.85|523.65|518.25|523.19|517.79|24
1625387870000|2021-07-04 08:37:50|523.26|517.86|523.18|517.78|523.26|517.86|523.15|517.75|16
1625387880000|2021-07-04 08:38:00|523.16|517.76|523.11|517.71|523.3|517.9|523.1|517.7|16
1625387890000|2021-07-04 08:38:10|523.1|517.7|523.08|517.68|523.1|517.7|523.08|517.68|3
1625387900000|2021-07-04 08:38:20|523.07|517.67|523.01|517.61|523.08|517.68|523.01|517.61|7
1625387910000|2021-07-04 08:38:30|523|517.6|523.04|517.64|523.07|517.67|523|517.6|14
1625387920000|2021-07-04 08:38:40|523.06|517.66|523.05|517.65|523.06|517.66|523.04|517.64|7
1625387930000|2021-07-04 08:38:50|523.04|517.64|523.06|517.66|523.06|517.66|523.04|517.64|9
1625387940000|2021-07-04 08:39:00|523.04|517.64|523.14|517.74|523.15|517.75|523.04|517.64|15
1625387950000|2021-07-04 08:39:10|523.13|517.73|523.34|517.94|523.37|517.97|523.13|517.73|14
1625387970000|2021-07-04 08:39:30|523.35|517.95|523.36|517.96|523.36|517.96|523.33|517.93|8
1625387980000|2021-07-04 08:39:40|523.35|517.95|523.36|517.96|523.36|517.96|523.35|517.95|4
1625387990000|2021-07-04 08:39:50|523.35|517.95|523.39|517.99|523.39|517.99|523.35|517.95|6
1625388000000|2021-07-04 08:40:00|523.38|517.98|523.5|518.1|523.5|518.1|523.37|517.97|18
1625388010000|2021-07-04 08:40:10|523.51|518.11|523.49|518.09|523.51|518.11|523.48|518.08|6
1625388020000|2021-07-04 08:40:20|523.48|518.08|523.55|518.15|523.55|518.15|523.48|518.08|8
1625388030000|2021-07-04 08:40:30|523.54|518.14|523.57|518.17|523.57|518.17|523.53|518.13|12
1625388040000|2021-07-04 08:40:40|523.58|518.18|523.72|518.32|523.74|518.34|523.53|518.13|14
1625388050000|2021-07-04 08:40:50|523.73|518.33|523.77|518.37|523.78|518.38|523.73|518.33|13
1625388060000|2021-07-04 08:41:00|523.76|518.36|523.74|518.34|523.77|518.37|523.74|518.34|7
1625388070000|2021-07-04 08:41:10|523.75|518.35|523.79|518.39|523.8|518.4|523.75|518.35|5
1625388080000|2021-07-04 08:41:20|523.77|518.37|523.75|518.35|523.77|518.37|523.75|518.35|3
1625388090000|2021-07-04 08:41:30|523.76|518.36|523.76|518.36|523.76|518.36|523.75|518.35|5
1625388100000|2021-07-04 08:41:40|523.75|518.35|523.75|518.35|523.77|518.37|523.75|518.35|8
1625388110000|2021-07-04 08:41:50|523.76|518.36|523.8|518.4|523.8|518.4|523.76|518.36|8
1625388120000|2021-07-04 08:42:00|523.79|518.39|523.78|518.38|523.79|518.39|523.77|518.37|5
1625388130000|2021-07-04 08:42:10|523.79|518.39|523.77|518.37|523.79|518.39|523.76|518.36|7
1625388140000|2021-07-04 08:42:20|523.78|518.38|523.77|518.37|523.78|518.38|523.75|518.35|8
1625388150000|2021-07-04 08:42:30|523.75|518.35|523.75|518.35|523.77|518.37|523.75|518.35|5
1625388160000|2021-07-04 08:42:40|523.78|518.38|523.68|518.28|523.78|518.38|523.68|518.28|5
1625388170000|2021-07-04 08:42:50|523.66|518.26|523.64|518.24|523.66|518.26|523.64|518.24|6
1625388180000|2021-07-04 08:43:00|523.67|518.27|523.63|518.23|523.67|518.27|523.63|518.23|7
1625388190000|2021-07-04 08:43:10|523.64|518.24|523.66|518.26|523.66|518.26|523.64|518.24|4
1625388200000|2021-07-04 08:43:20|523.65|518.25|523.63|518.23|523.65|518.25|523.63|518.23|3
1625388210000|2021-07-04 08:43:30|523.65|518.25|523.63|518.23|523.65|518.25|523.63|518.23|7
1625388220000|2021-07-04 08:43:40|523.64|518.24|523.64|518.24|523.64|518.24|523.62|518.22|5
1625388230000|2021-07-04 08:43:50|523.62|518.22|523.67|518.27|523.68|518.28|523.62|518.22|8
1625388240000|2021-07-04 08:44:00|523.68|518.28|523.75|518.35|523.76|518.36|523.68|518.28|11
1625388250000|2021-07-04 08:44:10|523.77|518.37|524.14|518.74|524.14|518.74|523.77|518.37|21
1625388260000|2021-07-04 08:44:20|524.13|518.73|524.18|518.78|524.18|518.78|524.06|518.66|12
1625388270000|2021-07-04 08:44:30|524.17|518.77|524.23|518.83|524.23|518.83|524.17|518.77|9
1625388280000|2021-07-04 08:44:40|524.2|518.8|524.22|518.82|524.23|518.83|524.18|518.78|12
1625388290000|2021-07-04 08:44:50|524.23|518.83|524.22|518.82|524.24|518.84|524.22|518.82|16
1625388300000|2021-07-04 08:45:00|524.2|518.8|524.25|518.85|524.32|518.92|524.16|518.76|25
1625388310000|2021-07-04 08:45:10|524.27|518.87|524.28|518.88|524.29|518.89|524.26|518.86|6
1625388320000|2021-07-04 08:45:20|524.27|518.87|524.29|518.89|524.3|518.9|524.27|518.87|5
1625388330000|2021-07-04 08:45:30|524.28|518.88|524.26|518.86|524.29|518.89|524.26|518.86|7
1625388340000|2021-07-04 08:45:40|524.28|518.88|524.19|518.79|524.28|518.88|524.19|518.79|4
1625388350000|2021-07-04 08:45:50|524.16|518.76|523.99|518.59|524.16|518.76|523.98|518.58|16
1625388360000|2021-07-04 08:46:00|524.02|518.62|523.99|518.59|524.02|518.62|523.99|518.59|5
1625388370000|2021-07-04 08:46:10|523.98|518.58|523.52|518.12|523.99|518.59|523.52|518.12|14
1625388380000|2021-07-04 08:46:20|523.51|518.11|523.05|517.65|523.51|518.11|523.05|517.65|8
1625388390000|2021-07-04 08:46:30|522.96|517.56|522.88|517.48|522.96|517.56|522.72|517.32|20
1625388400000|2021-07-04 08:46:40|522.87|517.47|522.78|517.38|522.88|517.48|522.77|517.37|10
1625388410000|2021-07-04 08:46:50|522.66|517.26|522.6|517.2|522.66|517.26|522.56|517.16|9
1625388420000|2021-07-04 08:47:00|522.59|517.19|522.72|517.32|522.73|517.33|522.57|517.17|19
1625388430000|2021-07-04 08:47:10|522.73|517.33|522.74|517.34|522.75|517.35|522.73|517.33|10
1625388440000|2021-07-04 08:47:20|522.75|517.35|522.85|517.45|522.86|517.46|522.74|517.34|12
1625388450000|2021-07-04 08:47:30|522.86|517.46|523.05|517.65|523.06|517.66|522.86|517.46|11
1625388460000|2021-07-04 08:47:40|523.06|517.66|523.13|517.73|523.14|517.74|523.03|517.63|14
1625388470000|2021-07-04 08:47:50|523.12|517.72|522.85|517.45|523.14|517.74|522.84|517.44|16
1625388480000|2021-07-04 08:48:00|522.81|517.41|522.88|517.48|522.89|517.49|522.81|517.41|17
1625388490000|2021-07-04 08:48:10|522.89|517.49|522.92|517.52|522.93|517.53|522.87|517.47|18
1625388500000|2021-07-04 08:48:20|522.93|517.53|522.92|517.52|522.93|517.53|522.9|517.5|16
1625388510000|2021-07-04 08:48:30|522.91|517.51|522.93|517.53|522.93|517.53|522.91|517.51|5
1625388520000|2021-07-04 08:48:40|522.92|517.52|522.92|517.52|522.94|517.54|522.91|517.51|14
1625388530000|2021-07-04 08:48:50|522.91|517.51|522.92|517.52|522.92|517.52|522.91|517.51|12
1625388540000|2021-07-04 08:49:00|522.91|517.51|522.92|517.52|522.93|517.53|522.91|517.51|13
1625388550000|2021-07-04 08:49:10|522.91|517.51|522.91|517.51|522.92|517.52|522.9|517.5|5
1625388560000|2021-07-04 08:49:20|522.9|517.5|522.9|517.5|522.91|517.51|522.9|517.5|7
1625388570000|2021-07-04 08:49:30|522.89|517.49|522.78|517.38|522.9|517.5|522.76|517.36|18
1625388580000|2021-07-04 08:49:40|522.77|517.37|522.77|517.37|522.77|517.37|522.74|517.34|10
1625388590000|2021-07-04 08:49:50|522.76|517.36|522.15|516.75|522.77|517.37|522.13|516.73|17
1625388600000|2021-07-04 08:50:00|522.16|516.76|522.33|516.93|522.33|516.93|522.15|516.75|16
1625388610000|2021-07-04 08:50:10|522.34|516.94|522.37|516.97|522.38|516.98|522.34|516.94|8
1625388620000|2021-07-04 08:50:20|522.39|516.99|522.4|517|522.4|517|522.39|516.99|4
1625388630000|2021-07-04 08:50:30|522.39|516.99|522.45|517.05|522.47|517.07|522.39|516.99|8
1625388640000|2021-07-04 08:50:40|522.43|517.03|522.44|517.04|522.45|517.05|522.43|517.03|7
1625388650000|2021-07-04 08:50:50|522.45|517.05|522.68|517.28|522.68|517.28|522.43|517.03|13
1625388660000|2021-07-04 08:51:00|522.69|517.29|522.75|517.35|522.78|517.38|522.68|517.28|8
1625388670000|2021-07-04 08:51:10|522.81|517.41|523.12|517.72|523.12|517.72|522.81|517.41|15
1625388680000|2021-07-04 08:51:20|523.13|517.73|523.25|517.85|523.25|517.85|523.13|517.73|20
1625388690000|2021-07-04 08:51:30|523.24|517.84|523.24|517.84|523.24|517.84|523.24|517.84|1
1625388700000|2021-07-04 08:51:40|523.27|517.87|523.15|517.75|523.27|517.87|523.15|517.75|10
1625388710000|2021-07-04 08:51:50|523.14|517.74|523.16|517.76|523.16|517.76|523.12|517.72|7
1625388720000|2021-07-04 08:52:00|523.15|517.75|522.87|517.47|523.15|517.75|522.84|517.44|20
1625388730000|2021-07-04 08:52:10|522.88|517.48|522.99|517.59|523|517.6|522.88|517.48|11
1625388740000|2021-07-04 08:52:20|523.06|517.66|523.01|517.61|523.13|517.73|523.01|517.61|13
1625388750000|2021-07-04 08:52:30|522.98|517.58|522.75|517.35|522.98|517.58|522.75|517.35|13
1625388760000|2021-07-04 08:52:40|522.74|517.34|522.68|517.28|522.77|517.37|522.64|517.24|18
1625388770000|2021-07-04 08:52:50|522.69|517.29|522.68|517.28|522.69|517.29|522.66|517.26|6
1625388780000|2021-07-04 08:53:00|522.67|517.27|522.68|517.28|522.69|517.29|522.67|517.27|10
1625388790000|2021-07-04 08:53:10|522.69|517.29|522.68|517.28|522.69|517.29|522.68|517.28|4
1625388800000|2021-07-04 08:53:20|522.69|517.29|522.7|517.3|522.71|517.31|522.68|517.28|14
1625388810000|2021-07-04 08:53:30|522.68|517.28|522.73|517.33|522.73|517.33|522.68|517.28|14
1625388820000|2021-07-04 08:53:40|522.72|517.32|522.71|517.31|522.74|517.34|522.71|517.31|12
1625388830000|2021-07-04 08:53:50|522.73|517.33|522.73|517.33|522.74|517.34|522.71|517.31|7
1625388840000|2021-07-04 08:54:00|522.71|517.31|522.74|517.34|522.74|517.34|522.71|517.31|10
1625388850000|2021-07-04 08:54:10|522.75|517.35|522.74|517.34|522.75|517.35|522.74|517.34|2
1625388860000|2021-07-04 08:54:20|522.75|517.35|522.75|517.35|522.76|517.36|522.74|517.34|9
1625388870000|2021-07-04 08:54:30|522.77|517.37|522.76|517.36|522.79|517.39|522.76|517.36|13
1625388880000|2021-07-04 08:54:40|522.69|517.29|522.72|517.32|522.72|517.32|522.69|517.29|12
1625388890000|2021-07-04 08:54:50|522.71|517.31|522.71|517.31|522.73|517.33|522.7|517.3|15
1625388900000|2021-07-04 08:55:00|522.7|517.3|522.71|517.31|522.72|517.32|522.7|517.3|8
1625388910000|2021-07-04 08:55:10|522.72|517.32|522.72|517.32|522.72|517.32|522.71|517.31|3
1625388920000|2021-07-04 08:55:20|522.73|517.33|522.78|517.38|522.78|517.38|522.72|517.32|10
1625388930000|2021-07-04 08:55:30|522.79|517.39|522.77|517.37|522.79|517.39|522.77|517.37|12
1625388950000|2021-07-04 08:55:50|522.75|517.35|522.83|517.43|522.83|517.43|522.72|517.32|4
1625388960000|2021-07-04 08:56:00|522.84|517.44|522.82|517.42|522.84|517.44|522.81|517.41|4
1625388970000|2021-07-04 08:56:10|522.83|517.43|522.82|517.42|522.83|517.43|522.8|517.4|10
1625388980000|2021-07-04 08:56:20|522.81|517.41|522.87|517.47|522.87|517.47|522.81|517.41|7
1625388990000|2021-07-04 08:56:30|522.86|517.46|522.88|517.48|522.88|517.48|522.86|517.46|3
1625389000000|2021-07-04 08:56:40|522.89|517.49|522.89|517.49|522.89|517.49|522.89|517.49|1
1625389010000|2021-07-04 08:56:50|522.86|517.46|522.98|517.58|522.98|517.58|522.82|517.42|9
1625389020000|2021-07-04 08:57:00|522.99|517.59|522.92|517.52|522.99|517.59|522.91|517.51|12
1625389030000|2021-07-04 08:57:10|522.95|517.55|522.94|517.54|522.95|517.55|522.94|517.54|2
1625389040000|2021-07-04 08:57:20|522.95|517.55|523.07|517.67|523.07|517.67|522.95|517.55|10
1625389050000|2021-07-04 08:57:30|523.09|517.69|523.09|517.69|523.1|517.7|523.08|517.68|9
1625389060000|2021-07-04 08:57:40|523.1|517.7|523.09|517.69|523.1|517.7|523.08|517.68|6
1625389070000|2021-07-04 08:57:50|523.1|517.7|523.08|517.68|523.1|517.7|523.08|517.68|3
1625389080000|2021-07-04 08:58:00|523.09|517.69|523.09|517.69|523.09|517.69|523.08|517.68|5
1625389090000|2021-07-04 08:58:10|523.08|517.68|523.02|517.62|523.09|517.69|523.02|517.62|22
1625389100000|2021-07-04 08:58:20|522.87|517.47|522.88|517.48|522.89|517.49|522.87|517.47|4
1625389110000|2021-07-04 08:58:30|522.89|517.49|522.84|517.44|522.89|517.49|522.84|517.44|4
1625389120000|2021-07-04 08:58:40|522.83|517.43|522.77|517.37|522.84|517.44|522.77|517.37|6
1625389130000|2021-07-04 08:58:50|522.73|517.33|522.6|517.2|522.73|517.33|522.6|517.2|5
1625389140000|2021-07-04 08:59:00|522.61|517.21|522.63|517.23|522.64|517.24|522.61|517.21|3
1625389150000|2021-07-04 08:59:10|522.64|517.24|522.63|517.23|522.64|517.24|522.63|517.23|8
1625389160000|2021-07-04 08:59:20|522.64|517.24|522.63|517.23|522.64|517.24|522.63|517.23|8
1625389180000|2021-07-04 08:59:40|522.62|517.22|522.62|517.22|522.63|517.23|522.62|517.22|3
1625389190000|2021-07-04 08:59:50|522.63|517.23|522.63|517.23|522.63|517.23|522.62|517.22|7
1625389200000|2021-07-04 09:00:00|522.64|517.24|522.88|517.48|522.91|517.51|522.64|517.24|20
1625389210000|2021-07-04 09:00:10|522.89|517.49|522.85|517.45|522.9|517.5|522.84|517.44|15
1625389220000|2021-07-04 09:00:20|522.86|517.46|523.28|517.88|523.28|517.88|522.84|517.44|16
1625389230000|2021-07-04 09:00:30|523.27|517.87|523.39|517.99|523.39|517.99|523.27|517.87|19
1625389240000|2021-07-04 09:00:40|523.4|518|523.38|517.98|523.41|518.01|523.35|517.95|15
1625389250000|2021-07-04 09:00:50|523.39|517.99|523.39|517.99|523.39|517.99|523.35|517.95|14
1625389260000|2021-07-04 09:01:00|523.38|517.98|523.51|518.11|523.53|518.13|523.38|517.98|14
1625389270000|2021-07-04 09:01:10|523.5|518.1|523.48|518.08|523.51|518.11|523.48|518.08|10
1625389280000|2021-07-04 09:01:20|523.49|518.09|523.55|518.15|523.56|518.16|523.47|518.07|15
1625389290000|2021-07-04 09:01:30|523.54|518.14|523.41|518.01|523.56|518.16|523.41|518.01|12
1625389300000|2021-07-04 09:01:40|523.42|518.02|523.42|518.02|523.43|518.03|523.41|518.01|17
1625389310000|2021-07-04 09:01:50|523.41|518.01|523.38|517.98|523.44|518.04|523.38|517.98|11
1625389320000|2021-07-04 09:02:00|523.39|517.99|523.38|517.98|523.39|517.99|523.34|517.94|13
1625389330000|2021-07-04 09:02:10|523.37|517.97|523.34|517.94|523.37|517.97|523.32|517.92|10
1625389340000|2021-07-04 09:02:20|523.36|517.96|523.41|518.01|523.42|518.02|523.36|517.96|7
1625389350000|2021-07-04 09:02:30|523.4|518|523.4|518|523.4|518|523.4|518|1
1625389360000|2021-07-04 09:02:40|523.39|517.99|523.4|518|523.4|518|523.39|517.99|2
1625389370000|2021-07-04 09:02:50|523.39|517.99|523.37|517.97|523.4|518|523.37|517.97|12
1625389390000|2021-07-04 09:03:10|523.38|517.98|523.38|517.98|523.39|517.99|523.36|517.96|10
1625389400000|2021-07-04 09:03:20|523.37|517.97|523.37|517.97|523.37|517.97|523.34|517.94|5
1625389410000|2021-07-04 09:03:30|523.36|517.96|523.38|517.98|523.4|518|523.36|517.96|8
1625389420000|2021-07-04 09:03:40|523.39|517.99|523.36|517.96|523.39|517.99|523.36|517.96|9
1625389430000|2021-07-04 09:03:50|523.37|517.97|523.37|517.97|523.38|517.98|523.35|517.95|9
1625389440000|2021-07-04 09:04:00|523.38|517.98|523.37|517.97|523.39|517.99|523.34|517.94|13
1625389450000|2021-07-04 09:04:10|523.36|517.96|523.36|517.96|523.37|517.97|523.35|517.95|7
1625389460000|2021-07-04 09:04:20|523.35|517.95|523.36|517.96|523.36|517.96|523.35|517.95|4
1625389470000|2021-07-04 09:04:30|523.37|517.97|523.34|517.94|523.38|517.98|523.34|517.94|4
1625389480000|2021-07-04 09:04:40|523.33|517.93|523.35|517.95|523.35|517.95|523.33|517.93|3
1625389490000|2021-07-04 09:04:50|523.34|517.94|523.34|517.94|523.34|517.94|523.34|517.94|1
1625389500000|2021-07-04 09:05:00|523.33|517.93|523.34|517.94|523.36|517.96|523.31|517.91|10
1625389510000|2021-07-04 09:05:10|523.35|517.95|523.41|518.01|523.42|518.02|523.3|517.9|18
1625389520000|2021-07-04 09:05:20|523.42|518.02|523.39|517.99|523.44|518.04|523.39|517.99|14
1625389530000|2021-07-04 09:05:30|523.38|517.98|523.23|517.83|523.38|517.98|523.23|517.83|13
1625389540000|2021-07-04 09:05:40|523.24|517.84|523.15|517.75|523.24|517.84|523.15|517.75|10
1625389550000|2021-07-04 09:05:50|523.16|517.76|522.54|517.14|523.16|517.76|522.54|517.14|19
1625389560000|2021-07-04 09:06:00|522.55|517.15|522.53|517.13|522.55|517.15|522.52|517.12|15
1625389570000|2021-07-04 09:06:10|522.54|517.14|521.98|516.58|522.54|517.14|521.98|516.58|27
1625389580000|2021-07-04 09:06:20|521.93|516.53|521.68|516.28|521.97|516.57|521.68|516.28|7
1625389590000|2021-07-04 09:06:30|521.69|516.29|521.54|516.14|521.69|516.29|521.54|516.14|5
1625389600000|2021-07-04 09:06:40|521.55|516.15|521.25|515.85|521.55|516.15|521.25|515.85|16
1625389610000|2021-07-04 09:06:50|521.26|515.86|521.23|515.83|521.27|515.87|521.22|515.82|10
1625389620000|2021-07-04 09:07:00|521.24|515.84|521.38|515.98|521.41|516.01|521.23|515.83|16
1625389630000|2021-07-04 09:07:10|521.41|516.01|521.8|516.4|521.8|516.4|521.35|515.95|24
1625389640000|2021-07-04 09:07:20|521.78|516.38|521.96|516.56|521.98|516.58|521.78|516.38|18
1625389650000|2021-07-04 09:07:30|521.97|516.57|521.96|516.56|522.02|516.62|521.96|516.56|9
1625389660000|2021-07-04 09:07:40|521.95|516.55|521.87|516.47|521.95|516.55|521.85|516.45|19
1625389670000|2021-07-04 09:07:50|521.86|516.46|521.86|516.46|521.89|516.49|521.85|516.45|13
1625389680000|2021-07-04 09:08:00|521.84|516.44|521.86|516.46|521.89|516.49|521.84|516.44|8
1625389690000|2021-07-04 09:08:10|521.85|516.45|521.86|516.46|521.87|516.47|521.83|516.43|8
1625389700000|2021-07-04 09:08:20|521.87|516.47|521.87|516.47|521.88|516.48|521.86|516.46|5
1625389710000|2021-07-04 09:08:30|521.86|516.46|521.85|516.45|521.86|516.46|521.85|516.45|2
1625389720000|2021-07-04 09:08:40|521.84|516.44|521.87|516.47|521.87|516.47|521.83|516.43|12
1625389730000|2021-07-04 09:08:50|521.88|516.48|521.9|516.5|521.9|516.5|521.86|516.46|9
1625389740000|2021-07-04 09:09:00|521.88|516.48|521.88|516.48|521.88|516.48|521.87|516.47|3
1625389750000|2021-07-04 09:09:10|521.87|516.47|521.88|516.48|521.88|516.48|521.87|516.47|8
1625389760000|2021-07-04 09:09:20|521.89|516.49|521.9|516.5|521.9|516.5|521.89|516.49|2
1625389770000|2021-07-04 09:09:30|521.89|516.49|522.07|516.67|522.09|516.69|521.89|516.49|12
1625389780000|2021-07-04 09:09:40|522.05|516.65|521.94|516.54|522.06|516.66|521.92|516.52|14
1625389790000|2021-07-04 09:09:50|521.93|516.53|521.88|516.48|521.93|516.53|521.88|516.48|5
1625389800000|2021-07-04 09:10:00|521.89|516.49|522.1|516.7|522.1|516.7|521.89|516.49|11
1625389810000|2021-07-04 09:10:10|522.14|516.74|522.31|516.91|522.31|516.91|522.14|516.74|14
1625389820000|2021-07-04 09:10:20|522.3|516.9|522.34|516.94|522.34|516.94|522.26|516.86|12
1625389830000|2021-07-04 09:10:30|522.35|516.95|522.34|516.94|522.36|516.96|522.34|516.94|9
1625389840000|2021-07-04 09:10:40|522.36|516.96|522.34|516.94|522.36|516.96|522.34|516.94|18
1625389850000|2021-07-04 09:10:50|522.36|516.96|522.35|516.95|522.37|516.97|522.35|516.95|9
1625389860000|2021-07-04 09:11:00|522.37|516.97|522.37|516.97|522.4|517|522.35|516.95|9
1625389870000|2021-07-04 09:11:10|522.36|516.96|522.34|516.94|522.37|516.97|522.33|516.93|11
1625389880000|2021-07-04 09:11:20|522.33|516.93|522.34|516.94|522.34|516.94|522.33|516.93|6
1625389890000|2021-07-04 09:11:30|522.33|516.93|522.27|516.87|522.33|516.93|522.27|516.87|5
1625389900000|2021-07-04 09:11:40|522.29|516.89|522.29|516.89|522.29|516.89|522.29|516.89|1
1625389910000|2021-07-04 09:11:50|522.3|516.9|522.3|516.9|522.3|516.9|522.3|516.9|1
1625389920000|2021-07-04 09:12:00|522.29|516.89|522.15|516.75|522.3|516.9|522.14|516.74|10
1625389930000|2021-07-04 09:12:10|522.14|516.74|522.13|516.73|522.14|516.74|522.13|516.73|4
1625389940000|2021-07-04 09:12:20|522.14|516.74|522.07|516.67|522.14|516.74|522.07|516.67|5
1625389950000|2021-07-04 09:12:30|522.1|516.7|522.14|516.74|522.15|516.75|522.1|516.7|6
1625389960000|2021-07-04 09:12:40|522.13|516.73|522.06|516.66|522.14|516.74|522.06|516.66|8
1625389970000|2021-07-04 09:12:50|522.04|516.64|521.73|516.33|522.04|516.64|521.71|516.31|14
1625389980000|2021-07-04 09:13:00|521.72|516.32|521.75|516.35|521.77|516.37|521.72|516.32|17
1625389990000|2021-07-04 09:13:10|521.72|516.32|521.71|516.31|521.74|516.34|521.71|516.31|7
1625390000000|2021-07-04 09:13:20|521.69|516.29|521.57|516.17|521.69|516.29|521.55|516.15|16
1625390010000|2021-07-04 09:13:30|521.59|516.19|521.27|515.87|521.59|516.19|521.26|515.86|15
1625390020000|2021-07-04 09:13:40|521.28|515.88|521.42|516.02|521.43|516.03|521.27|515.87|14
1625390030000|2021-07-04 09:13:50|521.43|516.03|521.42|516.02|521.44|516.04|521.41|516.01|7
1625390040000|2021-07-04 09:14:00|521.35|515.95|521.63|516.23|521.68|516.28|521.35|515.95|15
1625390050000|2021-07-04 09:14:10|521.62|516.22|521.63|516.23|521.64|516.24|521.61|516.21|10
1625390060000|2021-07-04 09:14:20|521.61|516.21|521.62|516.22|521.62|516.22|521.6|516.2|5
1625390070000|2021-07-04 09:14:30|521.63|516.23|521.62|516.22|521.63|516.23|521.6|516.2|7
1625390080000|2021-07-04 09:14:40|521.63|516.23|521.62|516.22|521.63|516.23|521.62|516.22|4
1625390090000|2021-07-04 09:14:50|521.61|516.21|521.62|516.22|521.62|516.22|521.6|516.2|10
1625390100000|2021-07-04 09:15:00|521.61|516.21|521.62|516.22|521.62|516.22|521.61|516.21|6
1625390110000|2021-07-04 09:15:10|521.61|516.21|521.72|516.32|521.73|516.33|521.61|516.21|15
1625390120000|2021-07-04 09:15:20|521.7|516.3|521.72|516.32|521.73|516.33|521.7|516.3|6
1625390130000|2021-07-04 09:15:30|521.71|516.31|521.95|516.55|521.95|516.55|521.65|516.25|21
1625390140000|2021-07-04 09:15:40|522|516.6|522.14|516.74|522.15|516.75|522|516.6|17
1625390150000|2021-07-04 09:15:50|522.15|516.75|522.12|516.72|522.15|516.75|522.12|516.72|8
1625390160000|2021-07-04 09:16:00|522.13|516.73|522.25|516.85|522.25|516.85|522.13|516.73|15
1625390170000|2021-07-04 09:16:10|522.24|516.84|522.3|516.9|522.31|516.91|522.2|516.8|13
1625390180000|2021-07-04 09:16:20|522.29|516.89|522.3|516.9|522.31|516.91|522.29|516.89|9
1625390190000|2021-07-04 09:16:30|522.31|516.91|522.29|516.89|522.31|516.91|522.28|516.88|6
1625390210000|2021-07-04 09:16:50|522.26|516.86|522.19|516.79|522.26|516.86|522.07|516.67|17
1625390220000|2021-07-04 09:17:00|522.18|516.78|522.31|516.91|522.32|516.92|522.17|516.77|18
1625390230000|2021-07-04 09:17:10|522.32|516.92|522.3|516.9|522.32|516.92|522.29|516.89|10
1625390240000|2021-07-04 09:17:20|522.31|516.91|522.33|516.93|522.34|516.94|522.31|516.91|7
1625390250000|2021-07-04 09:17:30|522.34|516.94|522.33|516.93|522.34|516.94|522.33|516.93|2
1625390260000|2021-07-04 09:17:40|522.32|516.92|522.32|516.92|522.32|516.92|522.3|516.9|3
1625390270000|2021-07-04 09:17:50|522.33|516.93|521.94|516.54|522.33|516.93|521.94|516.54|16
1625390280000|2021-07-04 09:18:00|521.93|516.53|521.94|516.54|521.99|516.59|521.93|516.53|13
1625390290000|2021-07-04 09:18:10|521.93|516.53|521.74|516.34|521.93|516.53|521.73|516.33|11
1625390300000|2021-07-04 09:18:20|521.66|516.26|521.65|516.25|521.66|516.26|521.64|516.24|9
1625390310000|2021-07-04 09:18:30|521.64|516.24|521.48|516.08|521.65|516.25|521.48|516.08|12
1625390320000|2021-07-04 09:18:40|521.49|516.09|521.42|516.02|521.49|516.09|521.41|516.01|8
1625390330000|2021-07-04 09:18:50|521.41|516.01|521.34|515.94|521.41|516.01|521.34|515.94|6
1625390340000|2021-07-04 09:19:00|521.32|515.92|521.28|515.88|521.32|515.92|521.28|515.88|12
1625390350000|2021-07-04 09:19:10|521.27|515.87|521.29|515.89|521.29|515.89|521.27|515.87|9
1625390360000|2021-07-04 09:19:20|521.28|515.88|521.13|515.73|521.31|515.91|521.13|515.73|13
1625390370000|2021-07-04 09:19:30|521.15|515.75|521.07|515.67|521.15|515.75|521.06|515.66|9
1625390380000|2021-07-04 09:19:40|521.08|515.68|520.69|515.29|521.08|515.68|520.52|515.12|25
1625390390000|2021-07-04 09:19:50|520.7|515.3|520.68|515.28|520.7|515.3|520.66|515.26|11
1625390400000|2021-07-04 09:20:00|520.7|515.3|520.77|515.37|520.78|515.38|520.68|515.28|10
1625390410000|2021-07-04 09:20:10|520.78|515.38|520.8|515.4|520.8|515.4|520.77|515.37|9
1625390420000|2021-07-04 09:20:20|520.82|515.42|521.17|515.77|521.17|515.77|520.82|515.42|28
1625390430000|2021-07-04 09:20:30|521.14|515.74|520.96|515.56|521.14|515.74|520.96|515.56|15
1625390440000|2021-07-04 09:20:40|520.99|515.59|520.95|515.55|521.02|515.62|520.95|515.55|17
1625390450000|2021-07-04 09:20:50|520.96|515.56|521.02|515.62|521.02|515.62|520.94|515.54|10
1625390460000|2021-07-04 09:21:00|521.01|515.61|520.95|515.55|521.01|515.61|520.95|515.55|12
1625390470000|2021-07-04 09:21:10|520.96|515.56|520.97|515.57|520.97|515.57|520.96|515.56|4
1625390480000|2021-07-04 09:21:20|520.98|515.58|521.15|515.75|521.15|515.75|520.98|515.58|12
1625390490000|2021-07-04 09:21:30|521.16|515.76|521.25|515.85|521.26|515.86|521.16|515.76|18
1625390500000|2021-07-04 09:21:40|521.23|515.83|521.23|515.83|521.25|515.85|521.23|515.83|10
1625390510000|2021-07-04 09:21:50|521.24|515.84|521.16|515.76|521.26|515.86|521.15|515.75|13
1625390520000|2021-07-04 09:22:00|521.15|515.75|521.14|515.74|521.16|515.76|521.12|515.72|6
1625390530000|2021-07-04 09:22:10|521.12|515.72|521.04|515.64|521.13|515.73|521.03|515.63|11
1625390540000|2021-07-04 09:22:20|521.03|515.63|521.03|515.63|521.04|515.64|521.01|515.61|9
1625390550000|2021-07-04 09:22:30|521.02|515.62|521.02|515.62|521.03|515.63|521.01|515.61|15
1625390560000|2021-07-04 09:22:40|521.01|515.61|521|515.6|521.02|515.62|521|515.6|5
1625390570000|2021-07-04 09:22:50|521.01|515.61|520.86|515.46|521.01|515.61|520.85|515.45|17
1625390580000|2021-07-04 09:23:00|520.83|515.43|520.73|515.33|520.83|515.43|520.71|515.31|8
1625390590000|2021-07-04 09:23:10|520.75|515.35|520.75|515.35|520.76|515.36|520.73|515.33|12
1625390600000|2021-07-04 09:23:20|520.74|515.34|520.72|515.32|520.74|515.34|520.71|515.31|5
1625390610000|2021-07-04 09:23:30|520.74|515.34|520.8|515.4|520.82|515.42|520.74|515.34|11
1625390620000|2021-07-04 09:23:40|520.81|515.41|520.73|515.33|520.81|515.41|520.73|515.33|11
1625390630000|2021-07-04 09:23:50|520.72|515.32|520.72|515.32|520.72|515.32|520.7|515.3|4
1625390640000|2021-07-04 09:24:00|520.7|515.3|520.71|515.31|520.71|515.31|520.7|515.3|2
1625390650000|2021-07-04 09:24:10|520.72|515.32|520.72|515.32|520.73|515.33|520.67|515.27|10
1625390660000|2021-07-04 09:24:20|520.73|515.33|520.74|515.34|520.74|515.34|520.73|515.33|8
1625390670000|2021-07-04 09:24:30|520.75|515.35|520.72|515.32|520.75|515.35|520.71|515.31|11
1625390680000|2021-07-04 09:24:40|520.71|515.31|520.75|515.35|520.75|515.35|520.71|515.31|6
1625390690000|2021-07-04 09:24:50|520.76|515.36|520.93|515.53|520.93|515.53|520.76|515.36|15
1625390700000|2021-07-04 09:25:00|520.94|515.54|520.96|515.56|520.96|515.56|520.92|515.52|9
1625390710000|2021-07-04 09:25:10|521.01|515.61|521.03|515.63|521.03|515.63|521|515.6|7
1625390720000|2021-07-04 09:25:20|521.02|515.62|521.03|515.63|521.03|515.63|521.02|515.62|2
1625390730000|2021-07-04 09:25:30|521.04|515.64|521.09|515.69|521.1|515.7|521.04|515.64|12
1625390740000|2021-07-04 09:25:40|521.1|515.7|521.11|515.71|521.11|515.71|521.09|515.69|6
1625390750000|2021-07-04 09:25:50|521.12|515.72|521.12|515.72|521.12|515.72|521.12|515.72|1
1625390760000|2021-07-04 09:26:00|521.13|515.73|521.16|515.76|521.17|515.77|521.13|515.73|9
1625390770000|2021-07-04 09:26:10|521.17|515.77|521.19|515.79|521.19|515.79|521.17|515.77|11
1625390780000|2021-07-04 09:26:20|521.2|515.8|521.23|515.83|521.24|515.84|521.19|515.79|5
1625390790000|2021-07-04 09:26:30|521.24|515.84|521.28|515.88|521.28|515.88|521.24|515.84|6
1625390800000|2021-07-04 09:26:40|521.21|515.81|521.2|515.8|521.21|515.81|521.09|515.69|14
1625390810000|2021-07-04 09:26:50|521.19|515.79|521.17|515.77|521.19|515.79|521.16|515.76|8
1625390820000|2021-07-04 09:27:00|521.2|515.8|521.14|515.74|521.2|515.8|521.13|515.73|6
1625390830000|2021-07-04 09:27:10|521.15|515.75|521.15|515.75|521.16|515.76|521.14|515.74|5
1625390840000|2021-07-04 09:27:20|521.16|515.76|521.15|515.75|521.17|515.77|521.15|515.75|6
1625390850000|2021-07-04 09:27:30|521.16|515.76|520.97|515.57|521.18|515.78|520.97|515.57|12
1625390860000|2021-07-04 09:27:40|520.89|515.49|520.88|515.48|520.89|515.49|520.87|515.47|3
1625390870000|2021-07-04 09:27:50|520.89|515.49|520.89|515.49|520.89|515.49|520.88|515.48|3
1625390880000|2021-07-04 09:28:00|520.9|515.5|520.86|515.46|520.9|515.5|520.86|515.46|6
1625390900000|2021-07-04 09:28:20|520.87|515.47|520.89|515.49|520.89|515.49|520.87|515.47|3
1625390910000|2021-07-04 09:28:30|520.88|515.48|520.87|515.47|520.88|515.48|520.86|515.46|6
1625390920000|2021-07-04 09:28:40|520.88|515.48|520.86|515.46|520.88|515.48|520.86|515.46|2
1625390930000|2021-07-04 09:28:50|520.87|515.47|520.87|515.47|520.87|515.47|520.87|515.47|1
1625390950000|2021-07-04 09:29:10|520.93|515.53|521.08|515.68|521.08|515.68|520.93|515.53|9
1625390960000|2021-07-04 09:29:20|521.07|515.67|521.06|515.66|521.07|515.67|521.06|515.66|10
1625390970000|2021-07-04 09:29:30|521.07|515.67|521.07|515.67|521.08|515.68|521.06|515.66|6
1625390980000|2021-07-04 09:29:40|521.06|515.66|521.06|515.66|521.06|515.66|521.04|515.64|3
1625391000000|2021-07-04 09:30:00|521.09|515.69|521.08|515.68|521.09|515.69|521.08|515.68|2
1625391020000|2021-07-04 09:30:20|521.07|515.67|521.08|515.68|521.08|515.68|521.07|515.67|4
1625391030000|2021-07-04 09:30:30|521.06|515.66|521.06|515.66|521.06|515.66|521.05|515.65|3
1625391040000|2021-07-04 09:30:40|521.03|515.63|520.96|515.56|521.03|515.63|520.95|515.55|9
1625391050000|2021-07-04 09:30:50|520.97|515.57|520.98|515.58|520.99|515.59|520.97|515.57|6
1625391060000|2021-07-04 09:31:00|520.99|515.59|520.98|515.58|521|515.6|520.98|515.58|3
1625391070000|2021-07-04 09:31:10|520.99|515.59|520.99|515.59|521|515.6|520.98|515.58|12
1625391080000|2021-07-04 09:31:20|520.98|515.58|520.98|515.58|521.02|515.62|520.98|515.58|13
1625391090000|2021-07-04 09:31:30|520.99|515.59|520.99|515.59|520.99|515.59|520.98|515.58|9
1625391100000|2021-07-04 09:31:40|520.98|515.58|520.89|515.49|521|515.6|520.88|515.48|11
1625391110000|2021-07-04 09:31:50|520.9|515.5|520.94|515.54|520.94|515.54|520.89|515.49|11
1625391120000|2021-07-04 09:32:00|520.95|515.55|520.97|515.57|520.97|515.57|520.94|515.54|11
1625391130000|2021-07-04 09:32:10|520.95|515.55|520.97|515.57|520.97|515.57|520.95|515.55|12
1625391140000|2021-07-04 09:32:20|520.96|515.56|520.96|515.56|520.97|515.57|520.95|515.55|8
1625391150000|2021-07-04 09:32:30|520.97|515.57|520.96|515.56|520.97|515.57|520.95|515.55|9
1625391160000|2021-07-04 09:32:40|520.95|515.55|520.96|515.56|520.96|515.56|520.95|515.55|8
1625391170000|2021-07-04 09:32:50|520.97|515.57|520.96|515.56|520.97|515.57|520.95|515.55|20
1625391180000|2021-07-04 09:33:00|520.97|515.57|520.69|515.29|520.97|515.57|520.69|515.29|14
1625391190000|2021-07-04 09:33:10|520.64|515.24|520.47|515.07|520.64|515.24|520.46|515.06|16
1625391200000|2021-07-04 09:33:20|520.46|515.06|520.39|514.99|520.49|515.09|520.39|514.99|14
1625391210000|2021-07-04 09:33:30|520.36|514.96|520.4|515|520.41|515.01|520.33|514.93|14
1625391220000|2021-07-04 09:33:40|520.41|515.01|520.33|514.93|520.41|515.01|520.32|514.92|18
1625391230000|2021-07-04 09:33:50|520.34|514.94|520.34|514.94|520.36|514.96|520.33|514.93|19
1625391240000|2021-07-04 09:34:00|520.33|514.93|520.59|515.19|520.6|515.2|520.33|514.93|13
1625391250000|2021-07-04 09:34:10|520.58|515.18|520.59|515.19|520.59|515.19|520.57|515.17|6
1625391260000|2021-07-04 09:34:20|520.58|515.18|520.57|515.17|520.61|515.21|520.57|515.17|14
1625391270000|2021-07-04 09:34:30|520.58|515.18|520.48|515.08|520.58|515.18|520.46|515.06|19
1625391280000|2021-07-04 09:34:40|520.49|515.09|520.55|515.15|520.56|515.16|520.48|515.08|14
1625391290000|2021-07-04 09:34:50|520.56|515.16|520.64|515.24|520.64|515.24|520.51|515.11|11
1625391300000|2021-07-04 09:35:00|520.63|515.23|520.65|515.25|520.65|515.25|520.62|515.22|13
1625391310000|2021-07-04 09:35:10|520.64|515.24|520.6|515.2|520.65|515.25|520.59|515.19|12
1625391320000|2021-07-04 09:35:20|520.63|515.23|520.66|515.26|520.67|515.27|520.6|515.2|24
1625391330000|2021-07-04 09:35:30|520.67|515.27|520.68|515.28|520.68|515.28|520.66|515.26|8
1625391340000|2021-07-04 09:35:40|520.69|515.29|520.76|515.36|520.76|515.36|520.68|515.28|11
1625391350000|2021-07-04 09:35:50|520.75|515.35|520.79|515.39|520.8|515.4|520.73|515.33|15
1625391360000|2021-07-04 09:36:00|520.76|515.36|520.75|515.35|520.78|515.38|520.73|515.33|14
1625391370000|2021-07-04 09:36:10|520.72|515.32|520.72|515.32|520.76|515.36|520.72|515.32|8
1625391380000|2021-07-04 09:36:20|520.73|515.33|520.72|515.32|520.74|515.34|520.72|515.32|12
1625391390000|2021-07-04 09:36:30|520.73|515.33|520.76|515.36|520.77|515.37|520.72|515.32|11
1625391400000|2021-07-04 09:36:40|520.79|515.39|520.79|515.39|520.79|515.39|520.77|515.37|7
1625391410000|2021-07-04 09:36:50|520.78|515.38|520.77|515.37|520.79|515.39|520.77|515.37|5
1625391420000|2021-07-04 09:37:00|520.78|515.38|520.77|515.37|520.79|515.39|520.76|515.36|9
1625391430000|2021-07-04 09:37:10|520.76|515.36|520.74|515.34|520.76|515.36|520.73|515.33|17
1625391440000|2021-07-04 09:37:20|520.73|515.33|520.72|515.32|520.74|515.34|520.72|515.32|5
1625391450000|2021-07-04 09:37:30|520.73|515.33|520.73|515.33|520.74|515.34|520.73|515.33|5
1625391460000|2021-07-04 09:37:40|520.74|515.34|520.74|515.34|520.74|515.34|520.74|515.34|1
1625391470000|2021-07-04 09:37:50|520.73|515.33|520.76|515.36|520.77|515.37|520.73|515.33|14
1625391480000|2021-07-04 09:38:00|520.77|515.37|520.77|515.37|520.77|515.37|520.74|515.34|10
1625391490000|2021-07-04 09:38:10|520.76|515.36|520.85|515.45|521.02|515.62|520.76|515.36|21
1625391500000|2021-07-04 09:38:20|520.84|515.44|520.87|515.47|520.88|515.48|520.84|515.44|10
1625391510000|2021-07-04 09:38:30|520.86|515.46|520.8|515.4|520.86|515.46|520.8|515.4|6
1625391520000|2021-07-04 09:38:40|520.81|515.41|520.47|515.07|520.83|515.43|520.47|515.07|12
1625391530000|2021-07-04 09:38:50|520.48|515.08|520.5|515.1|520.51|515.11|520.48|515.08|7
1625391540000|2021-07-04 09:39:00|520.51|515.11|520.59|515.19|520.6|515.2|520.5|515.1|12
1625391550000|2021-07-04 09:39:10|520.58|515.18|520.63|515.23|520.63|515.23|520.58|515.18|12
1625391560000|2021-07-04 09:39:20|520.62|515.22|520.81|515.41|520.81|515.41|520.58|515.18|17
1625391570000|2021-07-04 09:39:30|520.82|515.42|520.92|515.52|520.92|515.52|520.81|515.41|15
1625391580000|2021-07-04 09:39:40|520.93|515.53|520.93|515.53|520.93|515.53|520.92|515.52|7
1625391590000|2021-07-04 09:39:50|520.94|515.54|520.94|515.54|520.94|515.54|520.91|515.51|13
1625391600000|2021-07-04 09:40:00|520.93|515.53|520.94|515.54|520.94|515.54|520.91|515.51|7
1625391610000|2021-07-04 09:40:10|520.93|515.53|520.95|515.55|520.95|515.55|520.91|515.51|17
1625391620000|2021-07-04 09:40:20|520.94|515.54|520.93|515.53|520.94|515.54|520.91|515.51|7
1625391630000|2021-07-04 09:40:30|520.94|515.54|520.94|515.54|520.94|515.54|520.92|515.52|3
1625391640000|2021-07-04 09:40:40|520.93|515.53|520.92|515.52|520.93|515.53|520.91|515.51|12
1625391650000|2021-07-04 09:40:50|520.93|515.53|520.92|515.52|520.93|515.53|520.92|515.52|10
1625391660000|2021-07-04 09:41:00|520.93|515.53|520.92|515.52|520.93|515.53|520.91|515.51|8
1625391670000|2021-07-04 09:41:10|520.93|515.53|520.95|515.55|520.95|515.55|520.93|515.53|9
1625391680000|2021-07-04 09:41:20|520.94|515.54|520.95|515.55|520.95|515.55|520.94|515.54|4
1625391690000|2021-07-04 09:41:30|520.94|515.54|520.95|515.55|520.95|515.55|520.94|515.54|4
1625391700000|2021-07-04 09:41:40|520.94|515.54|520.96|515.56|520.96|515.56|520.94|515.54|8
1625391710000|2021-07-04 09:41:50|520.95|515.55|520.97|515.57|520.97|515.57|520.95|515.55|7
1625391720000|2021-07-04 09:42:00|520.96|515.56|520.98|515.58|520.98|515.58|520.96|515.56|7
1625391730000|2021-07-04 09:42:10|520.97|515.57|521.08|515.68|521.09|515.69|520.97|515.57|15
1625391740000|2021-07-04 09:42:20|521.06|515.66|521.12|515.72|521.13|515.73|521.06|515.66|8
1625391750000|2021-07-04 09:42:30|521.17|515.77|521.17|515.77|521.18|515.78|521.17|515.77|3
1625391760000|2021-07-04 09:42:40|521.18|515.78|521.18|515.78|521.18|515.78|521.17|515.77|3
1625391770000|2021-07-04 09:42:50|521.17|515.77|521.18|515.78|521.18|515.78|521.17|515.77|6
1625391780000|2021-07-04 09:43:00|521.17|515.77|521.18|515.78|521.18|515.78|521.17|515.77|2
1625391790000|2021-07-04 09:43:10|521.17|515.77|521.15|515.75|521.17|515.77|521.15|515.75|3
1625391800000|2021-07-04 09:43:20|521.16|515.76|521.15|515.75|521.16|515.76|521.15|515.75|2
1625391810000|2021-07-04 09:43:30|521.14|515.74|521.15|515.75|521.15|515.75|521.14|515.74|2
1625391820000|2021-07-04 09:43:40|521.14|515.74|520.99|515.59|521.14|515.74|520.99|515.59|5
1625391830000|2021-07-04 09:43:50|520.92|515.52|520.86|515.46|520.92|515.52|520.85|515.45|8
1625391840000|2021-07-04 09:44:00|520.87|515.47|520.96|515.56|520.96|515.56|520.87|515.47|8
1625391850000|2021-07-04 09:44:10|520.94|515.54|520.97|515.57|520.97|515.57|520.94|515.54|4
1625391860000|2021-07-04 09:44:20|520.96|515.56|520.96|515.56|520.97|515.57|520.96|515.56|5
1625391870000|2021-07-04 09:44:30|520.97|515.57|520.97|515.57|520.97|515.57|520.96|515.56|5
1625391880000|2021-07-04 09:44:40|520.96|515.56|520.96|515.56|520.97|515.57|520.96|515.56|5
1625391890000|2021-07-04 09:44:50|520.97|515.57|521.01|515.61|521.02|515.62|520.95|515.55|12
1625391900000|2021-07-04 09:45:00|521.02|515.62|521.13|515.73|521.14|515.74|521.02|515.62|11
1625391910000|2021-07-04 09:45:10|521.12|515.72|521.13|515.73|521.14|515.74|521.12|515.72|7
1625391920000|2021-07-04 09:45:20|521.15|515.75|521.16|515.76|521.17|515.77|521.15|515.75|8
1625391930000|2021-07-04 09:45:30|521.17|515.77|521.16|515.76|521.17|515.77|521.15|515.75|8
1625391940000|2021-07-04 09:45:40|521.15|515.75|521.16|515.76|521.16|515.76|521.15|515.75|2
1625391950000|2021-07-04 09:45:50|521.17|515.77|521.17|515.77|521.17|515.77|521.15|515.75|13
1625391960000|2021-07-04 09:46:00|521.18|515.78|521.17|515.77|521.18|515.78|521.14|515.74|8
1625391970000|2021-07-04 09:46:10|521.18|515.78|521.17|515.77|521.18|515.78|521.14|515.74|10
1625391980000|2021-07-04 09:46:20|521.15|515.75|521.11|515.71|521.15|515.75|521.11|515.71|2
1625391990000|2021-07-04 09:46:30|521.1|515.7|521.11|515.71|521.12|515.72|521.1|515.7|8
1625392000000|2021-07-04 09:46:40|521.1|515.7|520.87|515.47|521.11|515.71|520.83|515.43|18
1625392010000|2021-07-04 09:46:50|520.88|515.48|520.9|515.5|520.9|515.5|520.84|515.44|10
1625392020000|2021-07-04 09:47:00|520.91|515.51|520.91|515.51|520.92|515.52|520.88|515.48|9
1625392030000|2021-07-04 09:47:10|520.92|515.52|520.81|515.41|520.92|515.52|520.8|515.4|15
1625392040000|2021-07-04 09:47:20|520.8|515.4|520.76|515.36|520.81|515.41|520.74|515.34|12
1625392050000|2021-07-04 09:47:30|520.75|515.35|520.67|515.27|520.76|515.36|520.67|515.27|5
1625392060000|2021-07-04 09:47:40|520.68|515.28|520.77|515.37|520.78|515.38|520.68|515.28|9
1625392070000|2021-07-04 09:47:50|520.79|515.39|520.78|515.38|520.82|515.42|520.77|515.37|9
1625392080000|2021-07-04 09:48:00|520.77|515.37|520.73|515.33|520.79|515.39|520.73|515.33|12
1625392090000|2021-07-04 09:48:10|520.72|515.32|520.6|515.2|520.72|515.32|520.59|515.19|10
1625392100000|2021-07-04 09:48:20|520.61|515.21|520.6|515.2|520.61|515.21|520.6|515.2|6
1625392110000|2021-07-04 09:48:30|520.59|515.19|520.47|515.07|520.59|515.19|520.46|515.06|11
1625392120000|2021-07-04 09:48:40|520.46|515.06|520.4|515|520.46|515.06|520.39|514.99|11
1625392130000|2021-07-04 09:48:50|520.41|515.01|520.42|515.02|520.42|515.02|520.4|515|8
1625392140000|2021-07-04 09:49:00|520.41|515.01|520.37|514.97|520.41|515.01|520.33|514.93|14
1625392150000|2021-07-04 09:49:10|520.38|514.98|520.37|514.97|520.38|514.98|520.36|514.96|5
1625392160000|2021-07-04 09:49:20|520.38|514.98|520.33|514.93|520.38|514.98|520.33|514.93|9
1625392170000|2021-07-04 09:49:30|520.34|514.94|520.33|514.93|520.34|514.94|520.33|514.93|4
1625392180000|2021-07-04 09:49:40|520.32|514.92|520.35|514.95|520.36|514.96|520.32|514.92|7
1625392190000|2021-07-04 09:49:50|520.37|514.97|520.37|514.97|520.39|514.99|520.36|514.96|8
1625392200000|2021-07-04 09:50:00|520.36|514.96|520.37|514.97|520.38|514.98|520.36|514.96|3
1625392210000|2021-07-04 09:50:10|520.38|514.98|520.38|514.98|520.38|514.98|520.36|514.96|5
1625392220000|2021-07-04 09:50:20|520.39|514.99|520.38|514.98|520.39|514.99|520.38|514.98|8
1625392230000|2021-07-04 09:50:30|520.39|514.99|520.38|514.98|520.39|514.99|520.38|514.98|10
1625392240000|2021-07-04 09:50:40|520.39|514.99|520.41|515.01|520.41|515.01|520.38|514.98|7
1625392250000|2021-07-04 09:50:50|520.4|515|520.4|515|520.41|515.01|520.4|515|3
1625392260000|2021-07-04 09:51:00|520.39|514.99|520.67|515.27|520.67|515.27|520.39|514.99|15
1625392270000|2021-07-04 09:51:10|520.68|515.28|520.72|515.32|520.73|515.33|520.68|515.28|6
1625392280000|2021-07-04 09:51:20|520.76|515.36|520.77|515.37|520.77|515.37|520.74|515.34|12
1625392290000|2021-07-04 09:51:30|520.76|515.36|520.93|515.53|520.94|515.54|520.76|515.36|18
1625392300000|2021-07-04 09:51:40|520.94|515.54|520.96|515.56|520.96|515.56|520.94|515.54|11
1625392310000|2021-07-04 09:51:50|520.95|515.55|520.94|515.54|520.96|515.56|520.93|515.53|6
1625392320000|2021-07-04 09:52:00|520.95|515.55|520.94|515.54|520.95|515.55|520.91|515.51|12
1625392330000|2021-07-04 09:52:10|520.95|515.55|520.93|515.53|520.97|515.57|520.93|515.53|12
1625392340000|2021-07-04 09:52:20|520.94|515.54|520.92|515.52|521.02|515.62|520.92|515.52|25
1625392350000|2021-07-04 09:52:30|520.94|515.54|520.96|515.56|520.96|515.56|520.91|515.51|6
1625392360000|2021-07-04 09:52:40|520.95|515.55|520.89|515.49|520.97|515.57|520.88|515.48|12
1625392370000|2021-07-04 09:52:50|520.9|515.5|520.89|515.49|520.92|515.52|520.88|515.48|10
1625392380000|2021-07-04 09:53:00|520.87|515.47|520.87|515.47|520.87|515.47|520.87|515.47|1
1625392390000|2021-07-04 09:53:10|520.86|515.46|520.91|515.51|520.93|515.53|520.86|515.46|7
1625392400000|2021-07-04 09:53:20|520.93|515.53|520.91|515.51|520.95|515.55|520.91|515.51|5
1625392410000|2021-07-04 09:53:30|520.9|515.5|520.87|515.47|520.91|515.51|520.84|515.44|20
1625392420000|2021-07-04 09:53:40|520.86|515.46|520.85|515.45|520.9|515.5|520.85|515.45|12
1625392430000|2021-07-04 09:53:50|520.88|515.48|520.86|515.46|520.88|515.48|520.84|515.44|6
1625392440000|2021-07-04 09:54:00|520.87|515.47|520.89|515.49|520.89|515.49|520.86|515.46|4
1625392450000|2021-07-04 09:54:10|520.88|515.48|520.89|515.49|520.9|515.5|520.87|515.47|13
1625392460000|2021-07-04 09:54:20|520.9|515.5|520.91|515.51|520.91|515.51|520.87|515.47|16
1625392470000|2021-07-04 09:54:30|520.89|515.49|520.89|515.49|520.91|515.51|520.88|515.48|7
1625392480000|2021-07-04 09:54:40|520.9|515.5|520.91|515.51|520.91|515.51|520.9|515.5|6
1625392490000|2021-07-04 09:54:50|520.92|515.52|520.9|515.5|520.92|515.52|520.89|515.49|4
1625392500000|2021-07-04 09:55:00|520.89|515.49|520.68|515.28|520.9|515.5|520.66|515.26|20
1625392510000|2021-07-04 09:55:10|520.69|515.29|520.66|515.26|520.7|515.3|520.63|515.23|18
1625392520000|2021-07-04 09:55:20|520.65|515.25|520.86|515.46|520.86|515.46|520.65|515.25|15
1625392530000|2021-07-04 09:55:30|520.87|515.47|521.01|515.61|521.03|515.63|520.83|515.43|16
1625392540000|2021-07-04 09:55:40|520.98|515.58|521|515.6|521|515.6|520.98|515.58|11
1625392550000|2021-07-04 09:55:50|520.99|515.59|521.02|515.62|521.06|515.66|520.99|515.59|10
1625392560000|2021-07-04 09:56:00|521|515.6|521.06|515.66|521.06|515.66|520.99|515.59|11
1625392570000|2021-07-04 09:56:10|521.07|515.67|521.06|515.66|521.07|515.67|521.04|515.64|9
1625392580000|2021-07-04 09:56:20|521.05|515.65|521.08|515.68|521.1|515.7|521.05|515.65|15
1625392590000|2021-07-04 09:56:30|521.09|515.69|521.1|515.7|521.11|515.71|521.07|515.67|14
1625392600000|2021-07-04 09:56:40|521.06|515.66|521.05|515.65|521.08|515.68|521.02|515.62|19
1625392620000|2021-07-04 09:57:00|521.04|515.64|521.03|515.63|521.07|515.67|521.02|515.62|15
1625392630000|2021-07-04 09:57:10|521.04|515.64|521.07|515.67|521.07|515.67|521.04|515.64|4
1625392640000|2021-07-04 09:57:20|521.08|515.68|521.06|515.66|521.08|515.68|521.06|515.66|7
1625392650000|2021-07-04 09:57:30|521.07|515.67|521.06|515.66|521.07|515.67|521.06|515.66|4
1625392660000|2021-07-04 09:57:40|521.04|515.64|521.1|515.7|521.11|515.71|521.04|515.64|18
1625392670000|2021-07-04 09:57:50|521.12|515.72|521.14|515.74|521.15|515.75|521.11|515.71|13
1625392680000|2021-07-04 09:58:00|521.13|515.73|521.2|515.8|521.2|515.8|521.13|515.73|20
1625392690000|2021-07-04 09:58:10|521.19|515.79|521.19|515.79|521.21|515.81|521.17|515.77|16
1625392700000|2021-07-04 09:58:20|521.23|515.83|521.19|515.79|521.23|515.83|521.16|515.76|16
1625392710000|2021-07-04 09:58:30|521.18|515.78|521.18|515.78|521.2|515.8|521.18|515.78|13
1625392720000|2021-07-04 09:58:40|521.21|515.81|521.12|515.72|521.21|515.81|521.11|515.71|17
1625392730000|2021-07-04 09:58:50|521.14|515.74|521.15|515.75|521.16|515.76|521.14|515.74|6
1625392740000|2021-07-04 09:59:00|521.14|515.74|521.12|515.72|521.16|515.76|521.11|515.71|12
1625392750000|2021-07-04 09:59:10|521.13|515.73|521.14|515.74|521.16|515.76|521.12|515.72|14
1625392760000|2021-07-04 09:59:20|521.12|515.72|520.83|515.43|521.15|515.75|520.78|515.38|18
1625392770000|2021-07-04 09:59:30|520.85|515.45|520.82|515.42|520.85|515.45|520.75|515.35|14
1625392780000|2021-07-04 09:59:40|520.81|515.41|520.7|515.3|520.84|515.44|520.67|515.27|24
1625392790000|2021-07-04 09:59:50|520.74|515.34|520.61|515.21|520.75|515.35|520.61|515.21|11
1625392800000|2021-07-04 10:00:00|520.63|515.23|520.71|515.31|520.75|515.35|520.62|515.22|21
1625392810000|2021-07-04 10:00:10|520.7|515.3|520.7|515.3|520.75|515.35|520.67|515.27|13
1625392820000|2021-07-04 10:00:20|520.71|515.31|520.67|515.27|520.72|515.32|520.67|515.27|13
1625392830000|2021-07-04 10:00:30|520.68|515.28|520.67|515.27|520.72|515.32|520.67|515.27|10
1625392840000|2021-07-04 10:00:40|520.69|515.29|520.65|515.25|520.69|515.29|520.65|515.25|2
1625392850000|2021-07-04 10:00:50|520.66|515.26|520.74|515.34|520.75|515.35|520.65|515.25|10
1625392860000|2021-07-04 10:01:00|520.75|515.35|520.98|515.58|520.98|515.58|520.75|515.35|15
1625392870000|2021-07-04 10:01:10|521.01|515.61|521.17|515.77|521.17|515.77|521.01|515.61|13
1625392880000|2021-07-04 10:01:20|521.18|515.78|521.15|515.75|521.18|515.78|521.14|515.74|9
1625392890000|2021-07-04 10:01:30|521.14|515.74|521.1|515.7|521.18|515.78|521.1|515.7|13
1625392900000|2021-07-04 10:01:40|521.12|515.72|521.19|515.79|521.21|515.81|521.12|515.72|16
1625392910000|2021-07-04 10:01:50|521.18|515.78|521.34|515.94|521.39|515.99|521.18|515.78|15
1625392920000|2021-07-04 10:02:00|521.33|515.93|521.39|515.99|521.42|516.02|521.31|515.91|16
1625392930000|2021-07-04 10:02:10|521.38|515.98|521.5|516.1|521.52|516.12|521.38|515.98|20
1625392940000|2021-07-04 10:02:20|521.49|516.09|521.48|516.08|521.51|516.11|521.46|516.06|16
1625392950000|2021-07-04 10:02:30|521.51|516.11|521.5|516.1|521.52|516.12|521.49|516.09|9
1625392960000|2021-07-04 10:02:40|521.51|516.11|521.52|516.12|521.52|516.12|521.48|516.08|12
1625392970000|2021-07-04 10:02:50|521.51|516.11|521.22|515.82|521.53|516.13|521.19|515.79|25
1625392980000|2021-07-04 10:03:00|521.21|515.81|521.26|515.86|521.26|515.86|521.18|515.78|16
1625392990000|2021-07-04 10:03:10|521.28|515.88|521.3|515.9|521.3|515.9|521.28|515.88|2
1625393000000|2021-07-04 10:03:20|521.29|515.89|521.29|515.89|521.3|515.9|521.27|515.87|5
1625393010000|2021-07-04 10:03:30|521.28|515.88|521.3|515.9|521.32|515.92|521.28|515.88|7
1625393020000|2021-07-04 10:03:40|521.31|515.91|521.42|516.02|521.43|516.03|521.27|515.87|20
1625393030000|2021-07-04 10:03:50|521.41|516.01|521.53|516.13|521.53|516.13|521.4|516|13
1625393040000|2021-07-04 10:04:00|521.52|516.12|521.49|516.09|521.53|516.13|521.48|516.08|20
1625393050000|2021-07-04 10:04:10|521.48|516.08|521.51|516.11|521.54|516.14|521.48|516.08|17
1625393060000|2021-07-04 10:04:20|521.49|516.09|521.5|516.1|521.52|516.12|521.46|516.06|20
1625393070000|2021-07-04 10:04:30|521.52|516.12|521.54|516.14|521.55|516.15|521.49|516.09|17
1625393080000|2021-07-04 10:04:40|521.53|516.13|521.5|516.1|521.55|516.15|521.5|516.1|15
1625393090000|2021-07-04 10:04:50|521.51|516.11|521.49|516.09|521.53|516.13|521.49|516.09|7
1625393100000|2021-07-04 10:05:00|521.5|516.1|521.54|516.14|521.56|516.16|521.5|516.1|9
1625393110000|2021-07-04 10:05:10|521.55|516.15|521.56|516.16|521.57|516.17|521.48|516.08|17
1625393120000|2021-07-04 10:05:20|521.57|516.17|521.51|516.11|521.57|516.17|521.47|516.07|8
1625393130000|2021-07-04 10:05:30|521.49|516.09|521.49|516.09|521.5|516.1|521.48|516.08|8
1625393140000|2021-07-04 10:05:40|521.48|516.08|521.48|516.08|521.53|516.13|521.47|516.07|10
1625393150000|2021-07-04 10:05:50|521.47|516.07|521.45|516.05|521.47|516.07|521.45|516.05|2
1625393160000|2021-07-04 10:06:00|521.46|516.06|521.45|516.05|521.55|516.15|521.44|516.04|17
1625393170000|2021-07-04 10:06:10|521.41|516.01|521.35|515.95|521.42|516.02|521.31|515.91|13
1625393180000|2021-07-04 10:06:20|521.34|515.94|521.18|515.78|521.34|515.94|521.17|515.77|25
1625393190000|2021-07-04 10:06:30|521.21|515.81|521.11|515.71|521.21|515.81|521.11|515.71|14
1625393200000|2021-07-04 10:06:40|521.14|515.74|521.09|515.69|521.14|515.74|521.09|515.69|9
1625393210000|2021-07-04 10:06:50|521.08|515.68|520.83|515.43|521.08|515.68|520.83|515.43|19
1625393220000|2021-07-04 10:07:00|520.82|515.42|520.84|515.44|520.89|515.49|520.77|515.37|18
1625393230000|2021-07-04 10:07:10|520.85|515.45|520.68|515.28|520.85|515.45|520.68|515.28|13
1625393240000|2021-07-04 10:07:20|520.69|515.29|520.7|515.3|520.7|515.3|520.68|515.28|8
1625393250000|2021-07-04 10:07:30|520.69|515.29|520.66|515.26|520.7|515.3|520.66|515.26|11
1625393260000|2021-07-04 10:07:40|520.65|515.25|520.65|515.25|520.66|515.26|520.65|515.25|5
1625393270000|2021-07-04 10:07:50|520.66|515.26|520.67|515.27|520.68|515.28|520.65|515.25|9
1625393280000|2021-07-04 10:08:00|520.68|515.28|520.67|515.27|520.68|515.28|520.65|515.25|13
1625393290000|2021-07-04 10:08:10|520.66|515.26|520.71|515.31|520.71|515.31|520.66|515.26|10
1625393300000|2021-07-04 10:08:20|520.7|515.3|520.7|515.3|520.72|515.32|520.7|515.3|7
1625393320000|2021-07-04 10:08:40|520.69|515.29|520.71|515.31|520.71|515.31|520.66|515.26|11
1625393330000|2021-07-04 10:08:50|520.7|515.3|520.6|515.2|520.7|515.3|520.6|515.2|9
1625393340000|2021-07-04 10:09:00|520.59|515.19|520.57|515.17|520.59|515.19|520.57|515.17|7
1625393350000|2021-07-04 10:09:10|520.55|515.15|520.55|515.15|520.55|515.15|520.55|515.15|1
1625393360000|2021-07-04 10:09:20|520.57|515.17|520.38|514.98|520.57|515.17|520.38|514.98|11
1625393370000|2021-07-04 10:09:30|520.37|514.97|520.37|514.97|520.38|514.98|520.36|514.96|12
1625393380000|2021-07-04 10:09:40|520.38|514.98|520.29|514.89|520.38|514.98|520.28|514.88|8
1625393390000|2021-07-04 10:09:50|520.28|514.88|520.3|514.9|520.3|514.9|520.27|514.87|9
1625393400000|2021-07-04 10:10:00|520.29|514.89|520.4|515|520.43|515.03|520.28|514.88|9
1625393410000|2021-07-04 10:10:10|520.36|514.96|520.37|514.97|520.37|514.97|520.36|514.96|4
1625393420000|2021-07-04 10:10:20|520.38|514.98|520.38|514.98|520.38|514.98|520.38|514.98|1
1625393430000|2021-07-04 10:10:30|520.39|514.99|520.38|514.98|520.39|514.99|520.38|514.98|2
1625393440000|2021-07-04 10:10:40|520.39|514.99|520.39|514.99|520.39|514.99|520.39|514.99|1
1625393450000|2021-07-04 10:10:50|520.4|515|520.4|515|520.4|515|520.4|515|1
1625393460000|2021-07-04 10:11:00|520.41|515.01|520.72|515.32|520.72|515.32|520.4|515|17
1625393470000|2021-07-04 10:11:10|520.73|515.33|520.62|515.22|520.74|515.34|520.61|515.21|13
1625393480000|2021-07-04 10:11:20|520.61|515.21|520.61|515.21|520.61|515.21|520.61|515.21|1
1625393500000|2021-07-04 10:11:40|520.59|515.19|520.61|515.21|520.61|515.21|520.59|515.19|2
1625393520000|2021-07-04 10:12:00|520.6|515.2|520.69|515.29|520.69|515.29|520.6|515.2|10
1625393530000|2021-07-04 10:12:10|520.7|515.3|520.52|515.12|520.72|515.32|520.52|515.12|16
1625393540000|2021-07-04 10:12:20|520.51|515.11|520.55|515.15|520.55|515.15|520.51|515.11|7
1625393560000|2021-07-04 10:12:40|520.56|515.16|520.57|515.17|520.57|515.17|520.55|515.15|3
1625393570000|2021-07-04 10:12:50|520.56|515.16|520.55|515.15|520.57|515.17|520.55|515.15|4
1625393580000|2021-07-04 10:13:00|520.56|515.16|520.56|515.16|520.56|515.16|520.56|515.16|1
1625393600000|2021-07-04 10:13:20|520.58|515.18|520.61|515.21|520.61|515.21|520.57|515.17|6
1625393610000|2021-07-04 10:13:30|520.6|515.2|520.53|515.13|520.6|515.2|520.53|515.13|5
1625393620000|2021-07-04 10:13:40|520.55|515.15|520.55|515.15|520.55|515.15|520.55|515.15|1
1625393630000|2021-07-04 10:13:50|520.54|515.14|520.54|515.14|520.55|515.15|520.54|515.14|3
1625393640000|2021-07-04 10:14:00|520.49|515.09|520.46|515.06|520.51|515.11|520.46|515.06|7
1625393650000|2021-07-04 10:14:10|520.47|515.07|520.47|515.07|520.49|515.09|520.44|515.04|6
1625393660000|2021-07-04 10:14:20|520.75|515.35|520.61|515.21|520.75|515.35|520.61|515.21|18
1625393670000|2021-07-04 10:14:30|520.6|515.2|520.63|515.23|520.65|515.25|520.6|515.2|10
1625393680000|2021-07-04 10:14:40|520.62|515.22|520.6|515.2|520.62|515.22|520.56|515.16|8
1625393690000|2021-07-04 10:14:50|520.61|515.21|520.59|515.19|520.65|515.25|520.59|515.19|15
1625393710000|2021-07-04 10:15:10|520.61|515.21|520.65|515.25|520.66|515.26|520.61|515.21|11
1625393720000|2021-07-04 10:15:20|520.66|515.26|520.67|515.27|520.67|515.27|520.66|515.26|6
1625393730000|2021-07-04 10:15:30|520.69|515.29|520.67|515.27|520.69|515.29|520.66|515.26|11
1625393750000|2021-07-04 10:15:50|520.66|515.26|520.67|515.27|520.67|515.27|520.66|515.26|4
1625393760000|2021-07-04 10:16:00|520.66|515.26|520.71|515.31|520.73|515.33|520.63|515.23|10
1625393770000|2021-07-04 10:16:10|520.72|515.32|520.7|515.3|520.72|515.32|520.7|515.3|13
1625393780000|2021-07-04 10:16:20|520.71|515.31|520.71|515.31|520.71|515.31|520.7|515.3|3
1625393790000|2021-07-04 10:16:30|520.72|515.32|520.73|515.33|520.74|515.34|520.71|515.31|9
1625393800000|2021-07-04 10:16:40|520.75|515.35|520.92|515.52|520.92|515.52|520.75|515.35|16
1625393810000|2021-07-04 10:16:50|520.93|515.53|520.96|515.56|520.96|515.56|520.93|515.53|2
1625393820000|2021-07-04 10:17:00|520.97|515.57|520.99|515.59|521.01|515.61|520.93|515.53|12
1625393830000|2021-07-04 10:17:10|520.98|515.58|521.1|515.7|521.1|515.7|520.98|515.58|9
1625393840000|2021-07-04 10:17:20|521.11|515.71|521.15|515.75|521.15|515.75|521.11|515.71|9
1625393850000|2021-07-04 10:17:30|521.17|515.77|521.17|515.77|521.22|515.82|521.16|515.76|8
1625393860000|2021-07-04 10:17:40|521.18|515.78|521.16|515.76|521.21|515.81|521.16|515.76|9
1625393870000|2021-07-04 10:17:50|521.18|515.78|521.1|515.7|521.18|515.78|521.1|515.7|10
1625393880000|2021-07-04 10:18:00|521.11|515.71|521.06|515.66|521.11|515.71|521.06|515.66|17
1625393890000|2021-07-04 10:18:10|521.07|515.67|521|515.6|521.07|515.67|521|515.6|12
1625393900000|2021-07-04 10:18:20|521.01|515.61|520.98|515.58|521.02|515.62|520.98|515.58|9
1625393910000|2021-07-04 10:18:30|520.99|515.59|520.91|515.51|520.99|515.59|520.91|515.51|6
1625393920000|2021-07-04 10:18:40|520.9|515.5|520.75|515.35|520.9|515.5|520.75|515.35|17
1625393930000|2021-07-04 10:18:50|520.77|515.37|520.76|515.36|520.78|515.38|520.75|515.35|10
1625393940000|2021-07-04 10:19:00|520.77|515.37|520.73|515.33|520.78|515.38|520.73|515.33|9
1625393950000|2021-07-04 10:19:10|520.76|515.36|520.73|515.33|520.76|515.36|520.73|515.33|6
1625393960000|2021-07-04 10:19:20|520.74|515.34|520.55|515.15|520.75|515.35|520.52|515.12|11
1625393970000|2021-07-04 10:19:30|520.56|515.16|520.52|515.12|520.56|515.16|520.49|515.09|10
1625393980000|2021-07-04 10:19:40|520.55|515.15|520.53|515.13|520.57|515.17|520.53|515.13|10
1625393990000|2021-07-04 10:19:50|520.54|515.14|520.54|515.14|520.54|515.14|520.53|515.13|3
1625394000000|2021-07-04 10:20:00|520.57|515.17|520.71|515.31|520.71|515.31|520.57|515.17|13
1625394010000|2021-07-04 10:20:10|520.69|515.29|520.67|515.27|520.69|515.29|520.65|515.25|9
1625394020000|2021-07-04 10:20:20|520.66|515.26|520.68|515.28|520.69|515.29|520.65|515.25|9
1625394030000|2021-07-04 10:20:30|520.69|515.29|520.69|515.29|520.71|515.31|520.67|515.27|15
1625394040000|2021-07-04 10:20:40|520.68|515.28|520.7|515.3|520.7|515.3|520.64|515.24|23
1625394050000|2021-07-04 10:20:50|520.73|515.33|520.68|515.28|520.75|515.35|520.66|515.26|11
1625394060000|2021-07-04 10:21:00|520.67|515.27|520.68|515.28|520.71|515.31|520.64|515.24|14
1625394070000|2021-07-04 10:21:10|520.69|515.29|520.69|515.29|520.7|515.3|520.69|515.29|5
1625394080000|2021-07-04 10:21:20|520.7|515.3|520.7|515.3|520.71|515.31|520.67|515.27|7
1625394090000|2021-07-04 10:21:30|520.74|515.34|520.69|515.29|520.76|515.36|520.67|515.27|15
1625394100000|2021-07-04 10:21:40|520.68|515.28|520.71|515.31|520.71|515.31|520.67|515.27|5
1625394110000|2021-07-04 10:21:50|520.7|515.3|520.87|515.47|520.87|515.47|520.7|515.3|11
1625394120000|2021-07-04 10:22:00|520.88|515.48|520.87|515.47|520.88|515.48|520.87|515.47|2
1625394130000|2021-07-04 10:22:10|520.86|515.46|520.71|515.31|520.87|515.47|520.71|515.31|11
1625394140000|2021-07-04 10:22:20|520.72|515.32|520.72|515.32|520.75|515.35|520.72|515.32|5
1625394150000|2021-07-04 10:22:30|520.73|515.33|520.73|515.33|520.76|515.36|520.72|515.32|10
1625394170000|2021-07-04 10:22:50|520.74|515.34|520.74|515.34|520.75|515.35|520.73|515.33|10
1625394180000|2021-07-04 10:23:00|520.75|515.35|520.73|515.33|520.76|515.36|520.72|515.32|11
1625394190000|2021-07-04 10:23:10|520.74|515.34|520.73|515.33|520.74|515.34|520.73|515.33|6
1625394200000|2021-07-04 10:23:20|520.76|515.36|521.06|515.66|521.06|515.66|520.76|515.36|14
1625394210000|2021-07-04 10:23:30|521.05|515.65|521.06|515.66|521.06|515.66|521.05|515.65|2
1625394220000|2021-07-04 10:23:40|521.07|515.67|521.07|515.67|521.09|515.69|521.07|515.67|3
1625394230000|2021-07-04 10:23:50|521.06|515.66|521.07|515.67|521.07|515.67|521.06|515.66|2
1625394240000|2021-07-04 10:24:00|521.06|515.66|521.1|515.7|521.1|515.7|521.04|515.64|8
1625394250000|2021-07-04 10:24:10|521.09|515.69|521.09|515.69|521.09|515.69|521.08|515.68|5
1625394260000|2021-07-04 10:24:20|521.1|515.7|521.08|515.68|521.1|515.7|521.08|515.68|7
1625394270000|2021-07-04 10:24:30|521.1|515.7|521.03|515.63|521.1|515.7|521.02|515.62|18
1625394280000|2021-07-04 10:24:40|521.04|515.64|521.09|515.69|521.1|515.7|521.03|515.63|7
1625394290000|2021-07-04 10:24:50|521.11|515.71|521.11|515.71|521.12|515.72|521.11|515.71|5
1625394300000|2021-07-04 10:25:00|521.12|515.72|521.18|515.78|521.21|515.81|521.12|515.72|17
1625394310000|2021-07-04 10:25:10|521.21|515.81|521.25|515.85|521.25|515.85|521.18|515.78|9
1625394320000|2021-07-04 10:25:20|521.24|515.84|521.24|515.84|521.24|515.84|521.24|515.84|1
1625394330000|2021-07-04 10:25:30|521.23|515.83|521.24|515.84|521.24|515.84|521.23|515.83|2
1625394340000|2021-07-04 10:25:40|521.27|515.87|521.18|515.78|521.27|515.87|521.18|515.78|13
1625394350000|2021-07-04 10:25:50|521.19|515.79|521.24|515.84|521.24|515.84|521.19|515.79|10
1625394360000|2021-07-04 10:26:00|521.19|515.79|521.19|515.79|521.2|515.8|521.18|515.78|5
1625394370000|2021-07-04 10:26:10|521.18|515.78|521.22|515.82|521.22|515.82|521.17|515.77|6
1625394380000|2021-07-04 10:26:20|521.24|515.84|521.24|515.84|521.24|515.84|521.23|515.83|3
1625394390000|2021-07-04 10:26:30|521.23|515.83|521.21|515.81|521.24|515.84|521.21|515.81|4
1625394400000|2021-07-04 10:26:40|521.23|515.83|521.23|515.83|521.23|515.83|521.23|515.83|1
1625394410000|2021-07-04 10:26:50|521.22|515.82|521.22|515.82|521.23|515.83|521.21|515.81|4
1625394420000|2021-07-04 10:27:00|521.23|515.83|521.23|515.83|521.23|515.83|521.22|515.82|3
1625394430000|2021-07-04 10:27:10|521.22|515.82|521.23|515.83|521.23|515.83|521.22|515.82|4
1625394440000|2021-07-04 10:27:20|521.22|515.82|521.25|515.85|521.28|515.88|521.21|515.81|14
1625394450000|2021-07-04 10:27:30|521.26|515.86|521.17|515.77|521.26|515.86|521.17|515.77|18
1625394460000|2021-07-04 10:27:40|521.13|515.73|521.13|515.73|521.14|515.74|521.13|515.73|3
1625394470000|2021-07-04 10:27:50|521.1|515.7|521.07|515.67|521.1|515.7|521.05|515.65|7
1625394480000|2021-07-04 10:28:00|521.05|515.65|521.04|515.64|521.07|515.67|521.03|515.63|17
1625394490000|2021-07-04 10:28:10|521.03|515.63|520.84|515.44|521.04|515.64|520.81|515.41|15
1625394500000|2021-07-04 10:28:20|520.83|515.43|520.84|515.44|520.84|515.44|520.81|515.41|4
1625394510000|2021-07-04 10:28:30|520.83|515.43|520.74|515.34|520.83|515.43|520.74|515.34|10
1625394520000|2021-07-04 10:28:40|520.76|515.36|520.75|515.35|520.78|515.38|520.74|515.34|19
1625394530000|2021-07-04 10:28:50|520.77|515.37|520.74|515.34|520.77|515.37|520.74|515.34|10
1625394540000|2021-07-04 10:29:00|520.75|515.35|520.71|515.31|520.75|515.35|520.71|515.31|21
1625394550000|2021-07-04 10:29:10|520.72|515.32|520.72|515.32|520.76|515.36|520.72|515.32|9
1625394560000|2021-07-04 10:29:20|520.78|515.38|520.8|515.4|520.85|515.45|520.72|515.32|12
1625394570000|2021-07-04 10:29:30|520.81|515.41|520.8|515.4|520.81|515.41|520.79|515.39|5
1625394580000|2021-07-04 10:29:40|520.79|515.39|520.77|515.37|520.8|515.4|520.77|515.37|8
1625394590000|2021-07-04 10:29:50|520.79|515.39|520.79|515.39|520.79|515.39|520.77|515.37|11
1625394600000|2021-07-04 10:30:00|520.8|515.4|521.14|515.74|521.14|515.74|520.79|515.39|15
1625394610000|2021-07-04 10:30:10|521.17|515.77|521.02|515.62|521.17|515.77|520.99|515.59|16
1625394620000|2021-07-04 10:30:20|521.03|515.63|520.94|515.54|521.03|515.63|520.94|515.54|15
1625394630000|2021-07-04 10:30:30|520.95|515.55|520.97|515.57|521|515.6|520.92|515.52|15
1625394640000|2021-07-04 10:30:40|521|515.6|520.98|515.58|521.03|515.63|520.97|515.57|15
1625394650000|2021-07-04 10:30:50|521.02|515.62|521.24|515.84|521.24|515.84|521.02|515.62|12
1625394660000|2021-07-04 10:31:00|521.25|515.85|521.13|515.73|521.29|515.89|521.1|515.7|25
1625394670000|2021-07-04 10:31:10|521.14|515.74|521.17|515.77|521.17|515.77|521.12|515.72|10
1625394680000|2021-07-04 10:31:20|521.18|515.78|521.23|515.83|521.23|515.83|521.15|515.75|11
1625394690000|2021-07-04 10:31:30|521.22|515.82|521.26|515.86|521.27|515.87|521.22|515.82|12
1625394700000|2021-07-04 10:31:40|521.25|515.85|521.27|515.87|521.27|515.87|521.24|515.84|17
1625394710000|2021-07-04 10:31:50|521.26|515.86|521.2|515.8|521.27|515.87|521.2|515.8|8
1625394730000|2021-07-04 10:32:10|521.23|515.83|521.21|515.81|521.23|515.83|521.21|515.81|3
1625394740000|2021-07-04 10:32:20|521.22|515.82|521.22|515.82|521.22|515.82|521.21|515.81|3
1625394760000|2021-07-04 10:32:40|521.23|515.83|521.23|515.83|521.24|515.84|521.23|515.83|3
1625394770000|2021-07-04 10:32:50|521.24|515.84|521.26|515.86|521.26|515.86|521.24|515.84|7
1625394780000|2021-07-04 10:33:00|521.27|515.87|521.31|515.91|521.32|515.92|521.27|515.87|15
1625394790000|2021-07-04 10:33:10|521.3|515.9|521.27|515.87|521.3|515.9|521.27|515.87|8
1625394800000|2021-07-04 10:33:20|521.3|515.9|521.27|515.87|521.3|515.9|521.27|515.87|3
1625394810000|2021-07-04 10:33:30|521.31|515.91|521.31|515.91|521.32|515.92|521.3|515.9|7
1625394820000|2021-07-04 10:33:40|521.32|515.92|521.31|515.91|521.32|515.92|521.31|515.91|6
1625394830000|2021-07-04 10:33:50|521.32|515.92|521.31|515.91|521.32|515.92|521.29|515.89|12
1625394840000|2021-07-04 10:34:00|521.32|515.92|521.33|515.93|521.34|515.94|521.32|515.92|4
1625394850000|2021-07-04 10:34:10|521.34|515.94|521.33|515.93|521.34|515.94|521.31|515.91|5
1625394860000|2021-07-04 10:34:20|521.34|515.94|521.36|515.96|521.36|515.96|521.33|515.93|7
1625394870000|2021-07-04 10:34:30|521.37|515.97|521.45|516.05|521.51|516.11|521.37|515.97|25
1625394880000|2021-07-04 10:34:40|521.44|516.04|521.51|516.11|521.51|516.11|521.43|516.03|8
1625394890000|2021-07-04 10:34:50|521.53|516.13|521.57|516.17|521.58|516.18|521.53|516.13|11
1625394900000|2021-07-04 10:35:00|521.58|516.18|521.59|516.19|521.59|516.19|521.58|516.18|4
1625394910000|2021-07-04 10:35:10|521.6|516.2|521.81|516.41|521.97|516.57|521.6|516.2|23
1625394920000|2021-07-04 10:35:20|521.88|516.48|522.15|516.75|522.15|516.75|521.88|516.48|26
1625394930000|2021-07-04 10:35:30|522.19|516.79|522.2|516.8|522.2|516.8|522.18|516.78|16
1625394940000|2021-07-04 10:35:40|522.19|516.79|522.27|516.87|522.27|516.87|522.18|516.78|14
1625394950000|2021-07-04 10:35:50|522.26|516.86|522.29|516.89|522.31|516.91|522.26|516.86|13
1625394960000|2021-07-04 10:36:00|522.3|516.9|522.32|516.92|522.32|516.92|522.3|516.9|7
1625394970000|2021-07-04 10:36:10|522.33|516.93|522.39|516.99|522.4|517|522.33|516.93|11
1625394980000|2021-07-04 10:36:20|522.4|517|522.48|517.08|522.49|517.09|522.39|516.99|12
1625394990000|2021-07-04 10:36:30|522.47|517.07|522.34|516.94|522.48|517.08|522.3|516.9|19
1625395000000|2021-07-04 10:36:40|522.35|516.95|522.4|517|522.43|517.03|522.35|516.95|13
1625395010000|2021-07-04 10:36:50|522.41|517.01|522.41|517.01|522.42|517.02|522.4|517|5
1625395020000|2021-07-04 10:37:00|522.4|517|522.34|516.94|522.4|517|522.31|516.91|7
1625395030000|2021-07-04 10:37:10|522.33|516.93|522.41|517.01|522.43|517.03|522.3|516.9|11
1625395040000|2021-07-04 10:37:20|522.4|517|522.37|516.97|522.4|517|522.37|516.97|6
1625395050000|2021-07-04 10:37:30|522.36|516.96|522.38|516.98|522.39|516.99|522.34|516.94|5
1625395060000|2021-07-04 10:37:40|522.39|516.99|522.42|517.02|522.42|517.02|522.39|516.99|6
1625395070000|2021-07-04 10:37:50|522.41|517.01|522.44|517.04|522.47|517.07|522.41|517.01|4
1625395080000|2021-07-04 10:38:00|522.43|517.03|522.47|517.07|522.47|517.07|522.42|517.02|21
1625395090000|2021-07-04 10:38:10|522.46|517.06|522.56|517.16|522.56|517.16|522.45|517.05|11
1625395100000|2021-07-04 10:38:20|522.55|517.15|522.57|517.17|522.57|517.17|522.55|517.15|6
1625395110000|2021-07-04 10:38:30|522.58|517.18|522.58|517.18|522.59|517.19|522.57|517.17|7
1625395120000|2021-07-04 10:38:40|522.59|517.19|522.58|517.18|522.59|517.19|522.57|517.17|4
1625395130000|2021-07-04 10:38:50|522.59|517.19|522.59|517.19|522.59|517.19|522.58|517.18|5
1625395140000|2021-07-04 10:39:00|522.58|517.18|522.77|517.37|522.77|517.37|522.58|517.18|13
1625395150000|2021-07-04 10:39:10|522.76|517.36|522.8|517.4|522.82|517.42|522.76|517.36|11
1625395160000|2021-07-04 10:39:20|522.76|517.36|522.71|517.31|522.78|517.38|522.71|517.31|10
1625395170000|2021-07-04 10:39:30|522.72|517.32|522.65|517.25|522.73|517.33|522.64|517.24|9
1625395190000|2021-07-04 10:39:50|522.66|517.26|522.62|517.22|522.66|517.26|522.62|517.22|3
1625395220000|2021-07-04 10:40:20|522.64|517.24|522.63|517.23|522.64|517.24|522.62|517.22|6
1625395230000|2021-07-04 10:40:30|522.62|517.22|522.63|517.23|522.64|517.24|522.62|517.22|6
1625395240000|2021-07-04 10:40:40|522.64|517.24|522.52|517.12|522.64|517.24|522.48|517.08|10
1625395250000|2021-07-04 10:40:50|522.51|517.11|522.5|517.1|522.52|517.12|522.49|517.09|8
1625395260000|2021-07-04 10:41:00|522.49|517.09|522.5|517.1|522.51|517.11|522.49|517.09|8
1625395270000|2021-07-04 10:41:10|522.52|517.12|522.5|517.1|522.52|517.12|522.5|517.1|4
1625395280000|2021-07-04 10:41:20|522.52|517.12|522.54|517.14|522.54|517.14|522.5|517.1|12
1625395290000|2021-07-04 10:41:30|522.53|517.13|522.54|517.14|522.54|517.14|522.52|517.12|4
1625395300000|2021-07-04 10:41:40|522.52|517.12|522.52|517.12|522.54|517.14|522.52|517.12|6
1625395310000|2021-07-04 10:41:50|522.53|517.13|522.52|517.12|522.54|517.14|522.52|517.12|7
1625395320000|2021-07-04 10:42:00|522.53|517.13|522.52|517.12|522.53|517.13|522.51|517.11|6
1625395330000|2021-07-04 10:42:10|522.51|517.11|522.47|517.07|522.51|517.11|522.47|517.07|7
1625395340000|2021-07-04 10:42:20|522.48|517.08|522.48|517.08|522.51|517.11|522.48|517.08|7
1625395350000|2021-07-04 10:42:30|522.49|517.09|522.48|517.08|522.49|517.09|522.48|517.08|2
1625395360000|2021-07-04 10:42:40|522.49|517.09|522.48|517.08|522.49|517.09|522.47|517.07|3
1625395370000|2021-07-04 10:42:50|522.47|517.07|522.46|517.06|522.48|517.08|522.46|517.06|3
1625395380000|2021-07-04 10:43:00|522.47|517.07|522.46|517.06|522.47|517.07|522.46|517.06|2
1625395390000|2021-07-04 10:43:10|522.47|517.07|522.61|517.21|522.61|517.21|522.46|517.06|18
1625395400000|2021-07-04 10:43:20|522.6|517.2|522.61|517.21|522.62|517.22|522.58|517.18|20
1625395410000|2021-07-04 10:43:30|522.62|517.22|522.62|517.22|522.62|517.22|522.6|517.2|7
1625395420000|2021-07-04 10:43:40|522.67|517.27|522.74|517.34|522.77|517.37|522.67|517.27|12
1625395430000|2021-07-04 10:43:50|522.73|517.33|522.73|517.33|522.75|517.35|522.71|517.31|13
1625395440000|2021-07-04 10:44:00|522.72|517.32|522.72|517.32|522.74|517.34|522.71|517.31|8
1625395450000|2021-07-04 10:44:10|522.73|517.33|522.74|517.34|522.74|517.34|522.73|517.33|10
1625395460000|2021-07-04 10:44:20|522.76|517.36|522.78|517.38|522.79|517.39|522.74|517.34|10
1625395470000|2021-07-04 10:44:30|522.77|517.37|522.79|517.39|522.8|517.4|522.77|517.37|16
1625395480000|2021-07-04 10:44:40|522.8|517.4|522.78|517.38|522.81|517.41|522.77|517.37|17
1625395490000|2021-07-04 10:44:50|522.79|517.39|522.8|517.4|522.8|517.4|522.77|517.37|6
1625395500000|2021-07-04 10:45:00|522.79|517.39|522.82|517.42|522.82|517.42|522.79|517.39|6
1625395520000|2021-07-04 10:45:20|522.81|517.41|522.81|517.41|522.81|517.41|522.8|517.4|3
1625395530000|2021-07-04 10:45:30|522.78|517.38|522.65|517.25|522.81|517.41|522.65|517.25|8
1625395540000|2021-07-04 10:45:40|522.69|517.29|522.65|517.25|522.69|517.29|522.65|517.25|2
1625395550000|2021-07-04 10:45:50|522.67|517.27|522.65|517.25|522.67|517.27|522.65|517.25|2
1625395570000|2021-07-04 10:46:10|522.61|517.21|522.63|517.23|522.63|517.23|522.61|517.21|2
1625395580000|2021-07-04 10:46:20|522.64|517.24|522.56|517.16|522.64|517.24|522.56|517.16|3
1625395590000|2021-07-04 10:46:30|522.53|517.13|522.48|517.08|522.53|517.13|522.48|517.08|6
1625395600000|2021-07-04 10:46:40|522.49|517.09|522.47|517.07|522.49|517.09|522.47|517.07|11
1625395610000|2021-07-04 10:46:50|522.48|517.08|522.39|516.99|522.48|517.08|522.39|516.99|9
1625395620000|2021-07-04 10:47:00|522.38|516.98|522.39|516.99|522.39|516.99|522.38|516.98|2
1625395630000|2021-07-04 10:47:10|522.38|516.98|522.38|516.98|522.38|516.98|522.38|516.98|1
1625395640000|2021-07-04 10:47:20|522.37|516.97|522.37|516.97|522.37|516.97|522.37|516.97|1
1625395660000|2021-07-04 10:47:40|522.4|517|522.4|517|522.4|517|522.4|517|1
1625395670000|2021-07-04 10:47:50|522.41|517.01|522.44|517.04|522.45|517.05|522.41|517.01|7
1625395680000|2021-07-04 10:48:00|522.43|517.03|522.44|517.04|522.44|517.04|522.43|517.03|4
1625395690000|2021-07-04 10:48:10|522.43|517.03|522.4|517|522.43|517.03|522.4|517|3
1625395710000|2021-07-04 10:48:30|522.41|517.01|522.4|517|522.41|517.01|522.39|516.99|6
1625395720000|2021-07-04 10:48:40|522.34|516.94|522.33|516.93|522.34|516.94|522.33|516.93|4
1625395740000|2021-07-04 10:49:00|522.34|516.94|522.34|516.94|522.35|516.95|522.34|516.94|3
1625395750000|2021-07-04 10:49:10|522.33|516.93|522.38|516.98|522.38|516.98|522.32|516.92|6
1625395760000|2021-07-04 10:49:20|522.37|516.97|522.38|516.98|522.4|517|522.37|516.97|10
1625395770000|2021-07-04 10:49:30|522.39|516.99|522.35|516.95|522.39|516.99|522.35|516.95|5
1625395780000|2021-07-04 10:49:40|522.34|516.94|522.29|516.89|522.36|516.96|522.29|516.89|8
1625395790000|2021-07-04 10:49:50|522.3|516.9|522.31|516.91|522.31|516.91|522.3|516.9|2
1625395800000|2021-07-04 10:50:00|522.28|516.88|522.15|516.75|522.28|516.88|522.12|516.72|4
1625395810000|2021-07-04 10:50:10|522.16|516.76|522.27|516.87|522.28|516.88|522.16|516.76|11
1625395820000|2021-07-04 10:50:20|522.26|516.86|522.25|516.85|522.27|516.87|522.25|516.85|9
1625395830000|2021-07-04 10:50:30|522.26|516.86|522.25|516.85|522.27|516.87|522.2|516.8|13
1625395840000|2021-07-04 10:50:40|522.24|516.84|522.22|516.82|522.25|516.85|522.22|516.82|12
1625395850000|2021-07-04 10:50:50|522.24|516.84|522.23|516.83|522.24|516.84|522.22|516.82|15
1625395860000|2021-07-04 10:51:00|522.24|516.84|522.22|516.82|522.25|516.85|522.21|516.81|11
1625395870000|2021-07-04 10:51:10|522.21|516.81|522.24|516.84|522.24|516.84|522.14|516.74|13
1625395880000|2021-07-04 10:51:20|522.23|516.83|522.24|516.84|522.26|516.86|522.23|516.83|16
1625395890000|2021-07-04 10:51:30|522.23|516.83|522.12|516.72|522.23|516.83|522.11|516.71|10
1625395900000|2021-07-04 10:51:40|522.11|516.71|522.12|516.72|522.12|516.72|522.11|516.71|2
1625395910000|2021-07-04 10:51:50|522.13|516.73|522.13|516.73|522.13|516.73|522.12|516.72|7
1625395920000|2021-07-04 10:52:00|522.12|516.72|522.13|516.73|522.13|516.73|522.12|516.72|10
1625395930000|2021-07-04 10:52:10|522.12|516.72|522.12|516.72|522.13|516.73|522.12|516.72|5
1625395940000|2021-07-04 10:52:20|522.13|516.73|522.19|516.79|522.23|516.83|522.13|516.73|13
1625395950000|2021-07-04 10:52:30|522.21|516.81|522.21|516.81|522.22|516.82|522.2|516.8|7
1625395960000|2021-07-04 10:52:40|522.22|516.82|522.3|516.9|522.3|516.9|522.2|516.8|13
1625395970000|2021-07-04 10:52:50|522.31|516.91|522.3|516.9|522.31|516.91|522.3|516.9|2
1625395980000|2021-07-04 10:53:00|522.29|516.89|522.29|516.89|522.3|516.9|522.29|516.89|7
1625395990000|2021-07-04 10:53:10|522.3|516.9|522.29|516.89|522.3|516.9|522.29|516.89|8
1625396000000|2021-07-04 10:53:20|522.3|516.9|522.3|516.9|522.3|516.9|522.29|516.89|3
1625396010000|2021-07-04 10:53:30|522.31|516.91|522.32|516.92|522.32|516.92|522.31|516.91|2
1625396030000|2021-07-04 10:53:50|522.29|516.89|522.29|516.89|522.29|516.89|522.29|516.89|1
1625396040000|2021-07-04 10:54:00|522.31|516.91|522.37|516.97|522.37|516.97|522.31|516.91|6
1625396050000|2021-07-04 10:54:10|522.4|517|522.39|516.99|522.4|517|522.38|516.98|12
1625396060000|2021-07-04 10:54:20|522.38|516.98|522.39|516.99|522.39|516.99|522.38|516.98|2
1625396070000|2021-07-04 10:54:30|522.4|517|522.4|517|522.4|517|522.39|516.99|5
1625396080000|2021-07-04 10:54:40|522.39|516.99|522.4|517|522.4|517|522.38|516.98|6
1625396090000|2021-07-04 10:54:50|522.38|516.98|522.28|516.88|522.38|516.98|522.28|516.88|13
1625396100000|2021-07-04 10:55:00|522.29|516.89|522.3|516.9|522.31|516.91|522.29|516.89|8
1625396110000|2021-07-04 10:55:10|522.29|516.89|522.34|516.94|522.38|516.98|522.29|516.89|13
1625396120000|2021-07-04 10:55:20|522.35|516.95|522.35|516.95|522.35|516.95|522.33|516.93|11
1625396130000|2021-07-04 10:55:30|522.36|516.96|522.36|516.96|522.36|516.96|522.34|516.94|14
1625396140000|2021-07-04 10:55:40|522.35|516.95|522.44|517.04|522.44|517.04|522.35|516.95|9
1625396150000|2021-07-04 10:55:50|522.46|517.06|522.47|517.07|522.47|517.07|522.46|517.06|4
1625396160000|2021-07-04 10:56:00|522.48|517.08|522.48|517.08|522.53|517.13|522.45|517.05|6
1625396190000|2021-07-04 10:56:30|522.49|517.09|522.5|517.1|522.5|517.1|522.49|517.09|2
1625396200000|2021-07-04 10:56:40|522.56|517.16|522.59|517.19|522.6|517.2|522.56|517.16|12
1625396210000|2021-07-04 10:56:50|522.6|517.2|522.61|517.21|522.61|517.21|522.59|517.19|4
1625396220000|2021-07-04 10:57:00|522.6|517.2|522.6|517.2|522.61|517.21|522.6|517.2|9
1625396230000|2021-07-04 10:57:10|522.58|517.18|522.6|517.2|522.6|517.2|522.58|517.18|15
1625396240000|2021-07-04 10:57:20|522.59|517.19|522.58|517.18|522.61|517.21|522.58|517.18|9
1625396250000|2021-07-04 10:57:30|522.59|517.19|522.59|517.19|522.61|517.21|522.59|517.19|4
1625396260000|2021-07-04 10:57:40|522.58|517.18|522.61|517.21|522.62|517.22|522.58|517.18|8
1625396270000|2021-07-04 10:57:50|522.62|517.22|522.62|517.22|522.62|517.22|522.61|517.21|5
1625396280000|2021-07-04 10:58:00|522.66|517.26|522.67|517.27|522.67|517.27|522.65|517.25|8
1625396290000|2021-07-04 10:58:10|522.66|517.26|522.64|517.24|522.67|517.27|522.64|517.24|3
1625396300000|2021-07-04 10:58:20|522.65|517.25|522.65|517.25|522.66|517.26|522.64|517.24|11
1625396310000|2021-07-04 10:58:30|522.64|517.24|522.66|517.26|522.67|517.27|522.64|517.24|15
1625396320000|2021-07-04 10:58:40|522.67|517.27|522.73|517.33|522.73|517.33|522.66|517.26|19
1625396330000|2021-07-04 10:58:50|522.74|517.34|522.93|517.53|522.94|517.54|522.74|517.34|12
1625396340000|2021-07-04 10:59:00|522.92|517.52|523|517.6|523.03|517.63|522.92|517.52|11
1625396350000|2021-07-04 10:59:10|523.11|517.71|523.15|517.75|523.17|517.77|523.11|517.71|10
1625396360000|2021-07-04 10:59:20|523.16|517.76|523.21|517.81|523.22|517.82|523.14|517.74|16
1625396370000|2021-07-04 10:59:30|523.2|517.8|523.02|517.62|523.24|517.84|522.99|517.59|18
1625396380000|2021-07-04 10:59:40|523.06|517.66|523.12|517.72|523.12|517.72|523.04|517.64|12
1625396390000|2021-07-04 10:59:50|523.11|517.71|523.02|517.62|523.13|517.73|523.02|517.62|18
1625396400000|2021-07-04 11:00:00|523.03|517.63|523.34|517.94|523.34|517.94|523.03|517.63|20
1625396410000|2021-07-04 11:00:10|523.35|517.95|523.48|518.08|523.49|518.09|523.35|517.95|15
1625396420000|2021-07-04 11:00:20|523.49|518.09|523.43|518.03|523.49|518.09|523.4|518|13
1625396430000|2021-07-04 11:00:30|523.42|518.02|523.48|518.08|523.49|518.09|523.42|518.02|7
1625396440000|2021-07-04 11:00:40|523.49|518.09|523.48|518.08|523.49|518.09|523.46|518.06|8
1625396450000|2021-07-04 11:00:50|523.47|518.07|523.45|518.05|523.52|518.12|523.37|517.97|18
1625396460000|2021-07-04 11:01:00|523.42|518.02|523.48|518.08|523.48|518.08|523.41|518.01|12
1625396470000|2021-07-04 11:01:10|523.49|518.09|523.5|518.1|523.53|518.13|523.49|518.09|6
1625396480000|2021-07-04 11:01:20|523.49|518.09|523.33|517.93|523.49|518.09|523.32|517.92|22
1625396490000|2021-07-04 11:01:30|523.32|517.92|523.31|517.91|523.35|517.95|523.31|517.91|12
1625396500000|2021-07-04 11:01:40|523.29|517.89|523.33|517.93|523.35|517.95|523.29|517.89|8
1625396510000|2021-07-04 11:01:50|523.31|517.91|523.32|517.92|523.33|517.93|523.3|517.9|7
1625396520000|2021-07-04 11:02:00|523.3|517.9|523.47|518.07|523.47|518.07|523.3|517.9|14
1625396530000|2021-07-04 11:02:10|523.46|518.06|523.42|518.02|523.47|518.07|523.41|518.01|11
1625396540000|2021-07-04 11:02:20|523.43|518.03|523.38|517.98|523.43|518.03|523.36|517.96|8
1625396550000|2021-07-04 11:02:30|523.35|517.95|523.35|517.95|523.37|517.97|523.35|517.95|5
1625396560000|2021-07-04 11:02:40|523.32|517.92|523.35|517.95|523.35|517.95|523.32|517.92|3
1625396580000|2021-07-04 11:03:00|523.36|517.96|523.39|517.99|523.39|517.99|523.36|517.96|2
1625396590000|2021-07-04 11:03:10|523.38|517.98|523.39|517.99|523.39|517.99|523.38|517.98|2
1625396600000|2021-07-04 11:03:20|523.38|517.98|523.41|518.01|523.42|518.02|523.38|517.98|4
1625396610000|2021-07-04 11:03:30|523.42|518.02|523.44|518.04|523.44|518.04|523.42|518.02|7
1625396620000|2021-07-04 11:03:40|523.43|518.03|523.41|518.01|523.44|518.04|523.41|518.01|6
1625396630000|2021-07-04 11:03:50|523.39|517.99|523.41|518.01|523.41|518.01|523.39|517.99|2
1625396640000|2021-07-04 11:04:00|523.42|518.02|523.46|518.06|523.46|518.06|523.4|518|7
1625396650000|2021-07-04 11:04:10|523.47|518.07|523.48|518.08|523.48|518.08|523.47|518.07|2
1625396660000|2021-07-04 11:04:20|523.49|518.09|523.49|518.09|523.49|518.09|523.48|518.08|3
1625396670000|2021-07-04 11:04:30|523.48|518.08|523.47|518.07|523.48|518.08|523.47|518.07|6
1625396680000|2021-07-04 11:04:40|523.48|518.08|523.48|518.08|523.48|518.08|523.47|518.07|3
1625396690000|2021-07-04 11:04:50|523.47|518.07|523.49|518.09|523.49|518.09|523.47|518.07|3
1625396700000|2021-07-04 11:05:00|523.5|518.1|523.5|518.1|523.5|518.1|523.5|518.1|1
1625396710000|2021-07-04 11:05:10|523.49|518.09|523.47|518.07|523.49|518.09|523.46|518.06|5
1625396720000|2021-07-04 11:05:20|523.48|518.08|523.47|518.07|523.5|518.1|523.47|518.07|4
1625396730000|2021-07-04 11:05:30|523.48|518.08|523.48|518.08|523.48|518.08|523.48|518.08|1
1625396740000|2021-07-04 11:05:40|523.47|518.07|523.48|518.08|523.49|518.09|523.47|518.07|4
1625396750000|2021-07-04 11:05:50|523.47|518.07|523.54|518.14|523.54|518.14|523.47|518.07|3
1625396760000|2021-07-04 11:06:00|523.52|518.12|523.59|518.19|523.6|518.2|523.52|518.12|10
1625396770000|2021-07-04 11:06:10|523.58|518.18|523.58|518.18|523.61|518.21|523.57|518.17|14
1625396780000|2021-07-04 11:06:20|523.59|518.19|523.59|518.19|523.59|518.19|523.56|518.16|7
1625396790000|2021-07-04 11:06:30|523.6|518.2|523.6|518.2|523.61|518.21|523.58|518.18|8
1625396800000|2021-07-04 11:06:40|523.59|518.19|523.59|518.19|523.6|518.2|523.59|518.19|15
1625396810000|2021-07-04 11:06:50|523.6|518.2|523.66|518.26|523.66|518.26|523.6|518.2|8
1625396820000|2021-07-04 11:07:00|523.65|518.25|523.71|518.31|523.71|518.31|523.65|518.25|8
1625396830000|2021-07-04 11:07:10|523.7|518.3|523.78|518.38|523.78|518.38|523.7|518.3|3
1625396840000|2021-07-04 11:07:20|523.77|518.37|523.78|518.38|523.78|518.38|523.77|518.37|2
1625396850000|2021-07-04 11:07:30|523.8|518.4|523.8|518.4|523.82|518.42|523.8|518.4|17
1625396860000|2021-07-04 11:07:40|523.81|518.41|523.8|518.4|523.81|518.41|523.8|518.4|4
1625396870000|2021-07-04 11:07:50|523.81|518.41|523.81|518.41|523.81|518.41|523.81|518.41|1
1625396880000|2021-07-04 11:08:00|523.82|518.42|523.7|518.3|523.82|518.42|523.7|518.3|9
1625396890000|2021-07-04 11:08:10|523.66|518.26|523.66|518.26|523.66|518.26|523.66|518.26|1
1625396900000|2021-07-04 11:08:20|523.65|518.25|523.64|518.24|523.65|518.25|523.64|518.24|10
1625396910000|2021-07-04 11:08:30|523.65|518.25|523.64|518.24|523.65|518.25|523.64|518.24|4
1625396920000|2021-07-04 11:08:40|523.59|518.19|523.59|518.19|523.59|518.19|523.58|518.18|3
1625396930000|2021-07-04 11:08:50|523.58|518.18|523.53|518.13|523.59|518.19|523.53|518.13|6
1625396940000|2021-07-04 11:09:00|523.55|518.15|523.53|518.13|523.55|518.15|523.52|518.12|4
1625396950000|2021-07-04 11:09:10|523.54|518.14|523.57|518.17|523.57|518.17|523.52|518.12|12
1625396960000|2021-07-04 11:09:20|523.58|518.18|523.57|518.17|523.59|518.19|523.56|518.16|13
1625396970000|2021-07-04 11:09:30|523.54|518.14|523.55|518.15|523.58|518.18|523.53|518.13|22
1625396980000|2021-07-04 11:09:40|523.57|518.17|523.59|518.19|523.59|518.19|523.56|518.16|15
1625396990000|2021-07-04 11:09:50|523.58|518.18|523.57|518.17|523.59|518.19|523.57|518.17|11
1625397000000|2021-07-04 11:10:00|523.55|518.15|523.56|518.16|523.56|518.16|523.55|518.15|2
1625397010000|2021-07-04 11:10:10|523.55|518.15|523.57|518.17|523.58|518.18|523.55|518.15|8
1625397020000|2021-07-04 11:10:20|523.58|518.18|523.58|518.18|523.59|518.19|523.58|518.18|7
1625397030000|2021-07-04 11:10:30|523.59|518.19|523.51|518.11|523.59|518.19|523.48|518.08|8
1625397040000|2021-07-04 11:10:40|523.5|518.1|523.5|518.1|523.51|518.11|523.49|518.09|14
1625397050000|2021-07-04 11:10:50|523.49|518.09|523.53|518.13|523.53|518.13|523.49|518.09|13
1625397060000|2021-07-04 11:11:00|523.51|518.11|523.52|518.12|523.52|518.12|523.49|518.09|11
1625397070000|2021-07-04 11:11:10|523.53|518.13|523.53|518.13|523.54|518.14|523.53|518.13|3
1625397080000|2021-07-04 11:11:20|523.52|518.12|523.59|518.19|523.59|518.19|523.52|518.12|5
1625397090000|2021-07-04 11:11:30|523.6|518.2|523.56|518.16|523.6|518.2|523.56|518.16|14
1625397100000|2021-07-04 11:11:40|523.59|518.19|523.59|518.19|523.59|518.19|523.56|518.16|3
1625397110000|2021-07-04 11:11:50|523.56|518.16|523.59|518.19|523.59|518.19|523.56|518.16|3
1625397120000|2021-07-04 11:12:00|523.6|518.2|523.6|518.2|523.6|518.2|523.6|518.2|1
1625397130000|2021-07-04 11:12:10|523.59|518.19|523.59|518.19|523.6|518.2|523.59|518.19|3
1625397140000|2021-07-04 11:12:20|523.55|518.15|523.58|518.18|523.6|518.2|523.55|518.15|16
1625397150000|2021-07-04 11:12:30|523.59|518.19|523.58|518.18|523.6|518.2|523.58|518.18|14
1625397160000|2021-07-04 11:12:40|523.57|518.17|523.59|518.19|523.59|518.19|523.56|518.16|15
1625397170000|2021-07-04 11:12:50|523.61|518.21|523.6|518.2|523.61|518.21|523.59|518.19|5
1625397180000|2021-07-04 11:13:00|523.59|518.19|523.6|518.2|523.6|518.2|523.59|518.19|4
1625397190000|2021-07-04 11:13:10|523.61|518.21|523.61|518.21|523.62|518.22|523.6|518.2|7
1625397200000|2021-07-04 11:13:20|523.6|518.2|523.6|518.2|523.6|518.2|523.6|518.2|1
1625397220000|2021-07-04 11:13:40|523.58|518.18|523.61|518.21|523.61|518.21|523.58|518.18|7
1625397230000|2021-07-04 11:13:50|523.62|518.22|523.62|518.22|523.63|518.23|523.61|518.21|9
1625397240000|2021-07-04 11:14:00|523.63|518.23|523.64|518.24|523.68|518.28|523.62|518.22|13
1625397250000|2021-07-04 11:14:10|523.63|518.23|523.67|518.27|523.68|518.28|523.63|518.23|13
1625397260000|2021-07-04 11:14:20|523.64|518.24|523.68|518.28|523.69|518.29|523.64|518.24|11
1625397270000|2021-07-04 11:14:30|523.67|518.27|523.69|518.29|523.69|518.29|523.67|518.27|5
1625397280000|2021-07-04 11:14:40|523.68|518.28|523.69|518.29|523.7|518.3|523.67|518.27|13
1625397290000|2021-07-04 11:14:50|523.68|518.28|523.68|518.28|523.7|518.3|523.67|518.27|10
1625397300000|2021-07-04 11:15:00|523.67|518.27|523.67|518.27|523.69|518.29|523.65|518.25|12
1625397310000|2021-07-04 11:15:10|523.68|518.28|523.7|518.3|523.7|518.3|523.65|518.25|11
1625397320000|2021-07-04 11:15:20|523.68|518.28|523.67|518.27|523.68|518.28|523.67|518.27|8
1625397330000|2021-07-04 11:15:30|523.68|518.28|523.64|518.24|523.68|518.28|523.64|518.24|9
1625397340000|2021-07-04 11:15:40|523.66|518.26|523.67|518.27|523.68|518.28|523.64|518.24|9
1625397350000|2021-07-04 11:15:50|523.68|518.28|523.75|518.35|523.75|518.35|523.66|518.26|16
1625397360000|2021-07-04 11:16:00|523.74|518.34|523.79|518.39|523.79|518.39|523.74|518.34|10
1625397370000|2021-07-04 11:16:10|523.8|518.4|523.79|518.39|523.8|518.4|523.79|518.39|2
1625397380000|2021-07-04 11:16:20|523.8|518.4|523.82|518.42|523.82|518.42|523.79|518.39|7
1625397390000|2021-07-04 11:16:30|523.79|518.39|523.8|518.4|523.8|518.4|523.73|518.33|18
1625397400000|2021-07-04 11:16:40|523.79|518.39|523.8|518.4|523.8|518.4|523.79|518.39|2
1625397410000|2021-07-04 11:16:50|523.81|518.41|523.82|518.42|523.82|518.42|523.8|518.4|4
1625397420000|2021-07-04 11:17:00|523.83|518.43|523.85|518.45|523.85|518.45|523.82|518.42|4
1625397430000|2021-07-04 11:17:10|523.86|518.46|523.86|518.46|523.87|518.47|523.86|518.46|9
1625397440000|2021-07-04 11:17:20|523.87|518.47|523.92|518.52|523.92|518.52|523.86|518.46|8
1625397450000|2021-07-04 11:17:30|523.96|518.56|523.94|518.54|523.99|518.59|523.91|518.51|12
1625397460000|2021-07-04 11:17:40|523.93|518.53|523.91|518.51|523.93|518.53|523.91|518.51|9
1625397470000|2021-07-04 11:17:50|523.93|518.53|523.95|518.55|523.95|518.55|523.93|518.53|4
1625397480000|2021-07-04 11:18:00|523.93|518.53|523.96|518.56|523.97|518.57|523.93|518.53|12
1625397490000|2021-07-04 11:18:10|523.99|518.59|523.98|518.58|523.99|518.59|523.97|518.57|10
1625397500000|2021-07-04 11:18:20|523.97|518.57|524.05|518.65|524.05|518.65|523.97|518.57|4
1625397510000|2021-07-04 11:18:30|524.06|518.66|524.12|518.72|524.15|518.75|524.06|518.66|16
1625397520000|2021-07-04 11:18:40|524.13|518.73|524.15|518.75|524.15|518.75|524.11|518.71|5
1625397530000|2021-07-04 11:18:50|524.14|518.74|524.13|518.73|524.15|518.75|524.12|518.72|15
1625397540000|2021-07-04 11:19:00|524.14|518.74|524.19|518.79|524.19|518.79|524.12|518.72|12
1625397550000|2021-07-04 11:19:10|524.2|518.8|524.2|518.8|524.2|518.8|524.17|518.77|12
1625397560000|2021-07-04 11:19:20|524.21|518.81|524.2|518.8|524.21|518.81|524.2|518.8|10
1625397570000|2021-07-04 11:19:30|524.19|518.79|524.26|518.86|524.26|518.86|524.19|518.79|6
1625397580000|2021-07-04 11:19:40|524.25|518.85|524.26|518.86|524.26|518.86|524.24|518.84|4
1625397590000|2021-07-04 11:19:50|524.27|518.87|524.27|518.87|524.27|518.87|524.27|518.87|1
1625397600000|2021-07-04 11:20:00|524.26|518.86|524.24|518.84|524.27|518.87|524.2|518.8|8
1625397610000|2021-07-04 11:20:10|524.23|518.83|524.25|518.85|524.25|518.85|524.23|518.83|15
1625397620000|2021-07-04 11:20:20|524.26|518.86|524.25|518.85|524.26|518.86|524.25|518.85|4
1625397630000|2021-07-04 11:20:30|524.24|518.84|524.24|518.84|524.24|518.84|524.24|518.84|1
1625397640000|2021-07-04 11:20:40|524.23|518.83|524.21|518.81|524.23|518.83|524.19|518.79|6
1625397650000|2021-07-04 11:20:50|524.2|518.8|524.2|518.8|524.2|518.8|524.19|518.79|3
1625397660000|2021-07-04 11:21:00|524.21|518.81|524.21|518.81|524.22|518.82|524.2|518.8|9
1625397670000|2021-07-04 11:21:10|524.19|518.79|524.18|518.78|524.21|518.81|524.18|518.78|6
1625397680000|2021-07-04 11:21:20|524.17|518.77|524.1|518.7|524.17|518.77|524.1|518.7|4
1625397700000|2021-07-04 11:21:40|524.07|518.67|523.92|518.52|524.07|518.67|523.91|518.51|7
1625397710000|2021-07-04 11:21:50|523.91|518.51|523.73|518.33|523.91|518.51|523.72|518.32|17
1625397720000|2021-07-04 11:22:00|523.7|518.3|523.71|518.31|523.71|518.31|523.7|518.3|6
1625397730000|2021-07-04 11:22:10|523.7|518.3|523.7|518.3|523.71|518.31|523.7|518.3|9
1625397740000|2021-07-04 11:22:20|523.71|518.31|523.77|518.37|523.85|518.45|523.71|518.31|19
1625397750000|2021-07-04 11:22:30|523.78|518.38|523.75|518.35|523.81|518.41|523.75|518.35|12
1625397760000|2021-07-04 11:22:40|523.73|518.33|523.72|518.32|523.73|518.33|523.72|518.32|2
1625397770000|2021-07-04 11:22:50|523.74|518.34|523.72|518.32|523.74|518.34|523.71|518.31|7
1625397800000|2021-07-04 11:23:20|523.71|518.31|523.7|518.3|523.71|518.31|523.7|518.3|2
1625397810000|2021-07-04 11:23:30|523.72|518.32|523.7|518.3|523.72|518.32|523.7|518.3|4
1625397820000|2021-07-04 11:23:40|523.56|518.16|523.56|518.16|523.56|518.16|523.56|518.16|1
1625397830000|2021-07-04 11:23:50|523.55|518.15|523.56|518.16|523.56|518.16|523.55|518.15|2
1625397840000|2021-07-04 11:24:00|523.55|518.15|523.54|518.14|523.55|518.15|523.54|518.14|2
1625397850000|2021-07-04 11:24:10|523.53|518.13|523.5|518.1|523.53|518.13|523.48|518.08|11
1625397860000|2021-07-04 11:24:20|523.46|518.06|523.5|518.1|523.5|518.1|523.46|518.06|2
1625397870000|2021-07-04 11:24:30|523.49|518.09|523.47|518.07|523.49|518.09|523.44|518.04|6
1625397880000|2021-07-04 11:24:40|523.48|518.08|523.46|518.06|523.48|518.08|523.45|518.05|5
1625397890000|2021-07-04 11:24:50|523.47|518.07|523.47|518.07|523.47|518.07|523.47|518.07|1
1625397900000|2021-07-04 11:25:00|523.42|518.02|523.42|518.02|523.42|518.02|523.37|517.97|3
1625397910000|2021-07-04 11:25:10|523.43|518.03|523.36|517.96|523.43|518.03|523.36|517.96|19
1625397920000|2021-07-04 11:25:20|523.35|517.95|523.39|517.99|523.42|518.02|523.35|517.95|10
1625397930000|2021-07-04 11:25:30|523.38|517.98|523.4|518|523.41|518.01|523.37|517.97|16
1625397940000|2021-07-04 11:25:40|523.39|517.99|523.39|517.99|523.4|518|523.37|517.97|18
1625397950000|2021-07-04 11:25:50|523.37|517.97|523.4|518|523.41|518.01|523.37|517.97|20
1625397960000|2021-07-04 11:26:00|523.41|518.01|523.42|518.02|523.42|518.02|523.38|517.98|10
1625397970000|2021-07-04 11:26:10|523.41|518.01|523.4|518|523.41|518.01|523.4|518|6
1625397980000|2021-07-04 11:26:20|523.41|518.01|523.42|518.02|523.43|518.03|523.4|518|14
1625397990000|2021-07-04 11:26:30|523.45|518.05|523.49|518.09|523.5|518.1|523.45|518.05|8
1625398000000|2021-07-04 11:26:40|523.5|518.1|523.51|518.11|523.51|518.11|523.5|518.1|2
1625398010000|2021-07-04 11:26:50|523.48|518.08|523.48|518.08|523.48|518.08|523.47|518.07|3
1625398020000|2021-07-04 11:27:00|523.5|518.1|523.49|518.09|523.5|518.1|523.49|518.09|2
1625398060000|2021-07-04 11:27:40|523.5|518.1|523.5|518.1|523.5|518.1|523.5|518.1|1
1625398080000|2021-07-04 11:28:00|523.52|518.12|523.53|518.13|523.53|518.13|523.52|518.12|4
1625398090000|2021-07-04 11:28:10|523.52|518.12|523.54|518.14|523.54|518.14|523.52|518.12|3
1625398110000|2021-07-04 11:28:30|523.48|518.08|523.47|518.07|523.48|518.08|523.47|518.07|2
1625398130000|2021-07-04 11:28:50|523.48|518.08|523.49|518.09|523.49|518.09|523.48|518.08|2
1625398140000|2021-07-04 11:29:00|523.48|518.08|523.48|518.08|523.48|518.08|523.48|518.08|1
1625398190000|2021-07-04 11:29:50|523.53|518.13|523.55|518.15|523.55|518.15|523.53|518.13|5
1625398200000|2021-07-04 11:30:00|523.56|518.16|523.56|518.16|523.57|518.17|523.55|518.15|8
1625398210000|2021-07-04 11:30:10|523.57|518.17|523.47|518.07|523.57|518.17|523.47|518.07|11
1625398220000|2021-07-04 11:30:20|523.49|518.09|523.52|518.12|523.53|518.13|523.49|518.09|15
1625398230000|2021-07-04 11:30:30|523.53|518.13|523.51|518.11|523.53|518.13|523.48|518.08|23
1625398240000|2021-07-04 11:30:40|523.52|518.12|523.51|518.11|523.52|518.12|523.48|518.08|11
1625398250000|2021-07-04 11:30:50|523.49|518.09|523.5|518.1|523.51|518.11|523.49|518.09|3
1625398260000|2021-07-04 11:31:00|523.51|518.11|523.51|518.11|523.51|518.11|523.51|518.11|1
1625398280000|2021-07-04 11:31:20|523.53|518.13|523.53|518.13|523.53|518.13|523.53|518.13|1
1625398290000|2021-07-04 11:31:30|523.54|518.14|523.54|518.14|523.54|518.14|523.54|518.14|1
1625398300000|2021-07-04 11:31:40|523.55|518.15|523.57|518.17|523.57|518.17|523.55|518.15|2
1625398310000|2021-07-04 11:31:50|523.6|518.2|523.6|518.2|523.6|518.2|523.6|518.2|1
1625398320000|2021-07-04 11:32:00|523.61|518.21|523.61|518.21|523.61|518.21|523.6|518.2|3
1625398330000|2021-07-04 11:32:10|523.64|518.24|523.7|518.3|523.7|518.3|523.64|518.24|5
1625398340000|2021-07-04 11:32:20|523.69|518.29|523.86|518.46|523.86|518.46|523.69|518.29|13
1625398350000|2021-07-04 11:32:30|523.87|518.47|523.85|518.45|523.88|518.48|523.85|518.45|8
1625398360000|2021-07-04 11:32:40|523.86|518.46|523.92|518.52|523.93|518.53|523.85|518.45|6
1625398370000|2021-07-04 11:32:50|523.93|518.53|523.94|518.54|523.94|518.54|523.93|518.53|4
1625398380000|2021-07-04 11:33:00|523.96|518.56|524.03|518.63|524.03|518.63|523.96|518.56|10
1625398390000|2021-07-04 11:33:10|524.04|518.64|524.02|518.62|524.04|518.64|523.98|518.58|14
1625398400000|2021-07-04 11:33:20|524.03|518.63|524.02|518.62|524.04|518.64|524.01|518.61|13
1625398410000|2021-07-04 11:33:30|524.04|518.64|524.08|518.68|524.08|518.68|524.04|518.64|3
1625398420000|2021-07-04 11:33:40|524.09|518.69|524.16|518.76|524.17|518.77|524.05|518.65|17
1625398430000|2021-07-04 11:33:50|524.17|518.77|524.25|518.85|524.25|518.85|524.15|518.75|14
1625398440000|2021-07-04 11:34:00|524.24|518.84|524.24|518.84|524.25|518.85|524.23|518.83|5
1625398450000|2021-07-04 11:34:10|524.25|518.85|524.16|518.76|524.25|518.85|524.16|518.76|10
1625398460000|2021-07-04 11:34:20|524.18|518.78|524.18|518.78|524.2|518.8|524.17|518.77|9
1625398470000|2021-07-04 11:34:30|524.19|518.79|524.19|518.79|524.22|518.82|524.18|518.78|13
1625398480000|2021-07-04 11:34:40|524.18|518.78|524.17|518.77|524.2|518.8|524.15|518.75|12
1625398490000|2021-07-04 11:34:50|524.19|518.79|524.19|518.79|524.2|518.8|524.15|518.75|15
1625398500000|2021-07-04 11:35:00|524.17|518.77|524.2|518.8|524.22|518.82|524.17|518.77|23
1625398510000|2021-07-04 11:35:10|524.16|518.76|524.19|518.79|524.21|518.81|524.16|518.76|16
1625398520000|2021-07-04 11:35:20|524.2|518.8|524.23|518.83|524.23|518.83|524.19|518.79|11
1625398530000|2021-07-04 11:35:30|524.22|518.82|524.26|518.86|524.26|518.86|524.22|518.82|6
1625398540000|2021-07-04 11:35:40|524.23|518.83|524.29|518.89|524.3|518.9|524.23|518.83|6
1625398550000|2021-07-04 11:35:50|524.28|518.88|524.27|518.87|524.28|518.88|524.27|518.87|2
1625398560000|2021-07-04 11:36:00|524.25|518.85|524.28|518.88|524.28|518.88|524.25|518.85|5
1625398570000|2021-07-04 11:36:10|524.25|518.85|524.24|518.84|524.26|518.86|524.24|518.84|4
1625398580000|2021-07-04 11:36:20|524.22|518.82|524.25|518.85|524.26|518.86|524.21|518.81|9
1625398590000|2021-07-04 11:36:30|524.26|518.86|524.24|518.84|524.26|518.86|524.24|518.84|6
1625398600000|2021-07-04 11:36:40|524.23|518.83|524.22|518.82|524.24|518.84|524.22|518.82|4
1625398620000|2021-07-04 11:37:00|524.21|518.81|524.21|518.81|524.21|518.81|524.21|518.81|1
1625398630000|2021-07-04 11:37:10|524.22|518.82|524.25|518.85|524.26|518.86|524.22|518.82|5
1625398640000|2021-07-04 11:37:20|524.22|518.82|524.22|518.82|524.24|518.84|524.22|518.82|4
1625398650000|2021-07-04 11:37:30|524.21|518.81|524.22|518.82|524.22|518.82|524.21|518.81|2
1625398660000|2021-07-04 11:37:40|524.21|518.81|524.22|518.82|524.22|518.82|524.21|518.81|2
1625398670000|2021-07-04 11:37:50|524.21|518.81|524.22|518.82|524.22|518.82|524.21|518.81|6
1625398730000|2021-07-04 11:38:50|524.23|518.83|524.23|518.83|524.23|518.83|524.23|518.83|1
1625398750000|2021-07-04 11:39:10|524.22|518.82|524.33|518.93|524.36|518.96|524.2|518.8|9
1625398760000|2021-07-04 11:39:20|524.32|518.92|524.3|518.9|524.35|518.95|524.3|518.9|10
1625398770000|2021-07-04 11:39:30|524.31|518.91|524.3|518.9|524.31|518.91|524.3|518.9|4
1625398780000|2021-07-04 11:39:40|524.31|518.91|524.35|518.95|524.38|518.98|524.31|518.91|6
1625398790000|2021-07-04 11:39:50|524.34|518.94|524.36|518.96|524.37|518.97|524.34|518.94|6
1625398800000|2021-07-04 11:40:00|524.37|518.97|524.37|518.97|524.37|518.97|524.36|518.96|3
1625398810000|2021-07-04 11:40:10|524.36|518.96|524.36|518.96|524.38|518.98|524.35|518.95|10
1625398820000|2021-07-04 11:40:20|524.37|518.97|524.36|518.96|524.37|518.97|524.36|518.96|2
1625398830000|2021-07-04 11:40:30|524.37|518.97|524.37|518.97|524.37|518.97|524.36|518.96|7
1625398840000|2021-07-04 11:40:40|524.36|518.96|524.39|518.99|524.39|518.99|524.36|518.96|5
1625398850000|2021-07-04 11:40:50|524.38|518.98|524.39|518.99|524.39|518.99|524.38|518.98|2
1625398870000|2021-07-04 11:41:10|524.38|518.98|524.42|519.02|524.42|519.02|524.38|518.98|3
1625398880000|2021-07-04 11:41:20|524.43|519.03|524.43|519.03|524.43|519.03|524.43|519.03|1
1625398890000|2021-07-04 11:41:30|524.44|519.04|524.52|519.12|524.54|519.14|524.44|519.04|4
1625398900000|2021-07-04 11:41:40|524.53|519.13|524.55|519.15|524.55|519.15|524.52|519.12|6
1625398910000|2021-07-04 11:41:50|524.54|519.14|524.55|519.15|524.55|519.15|524.53|519.13|6
1625398920000|2021-07-04 11:42:00|524.54|519.14|524.55|519.15|524.55|519.15|524.54|519.14|14
1625398930000|2021-07-04 11:42:10|524.56|519.16|524.62|519.22|524.62|519.22|524.56|519.16|5
1625398940000|2021-07-04 11:42:20|524.64|519.24|524.63|519.23|524.65|519.25|524.63|519.23|4
1625398950000|2021-07-04 11:42:30|524.64|519.24|524.54|519.14|524.64|519.24|524.54|519.14|10
1625398960000|2021-07-04 11:42:40|524.55|519.15|524.53|519.13|524.56|519.16|524.53|519.13|6
1625398970000|2021-07-04 11:42:50|524.54|519.14|524.55|519.15|524.58|519.18|524.54|519.14|13
1625398980000|2021-07-04 11:43:00|524.56|519.16|524.58|519.18|524.58|519.18|524.55|519.15|4
1625398990000|2021-07-04 11:43:10|524.59|519.19|524.57|519.17|524.6|519.2|524.56|519.16|5
1625399000000|2021-07-04 11:43:20|524.58|519.18|524.6|519.2|524.6|519.2|524.48|519.08|17
1625399010000|2021-07-04 11:43:30|524.62|519.22|524.62|519.22|524.62|519.22|524.6|519.2|3
1625399020000|2021-07-04 11:43:40|524.61|519.21|524.65|519.25|524.65|519.25|524.61|519.21|5
1625399030000|2021-07-04 11:43:50|524.68|519.28|524.68|519.28|524.68|519.28|524.68|519.28|1
1625399040000|2021-07-04 11:44:00|524.67|519.27|524.72|519.32|524.72|519.32|524.67|519.27|9
1625399050000|2021-07-04 11:44:10|524.76|519.36|524.76|519.36|524.76|519.36|524.73|519.33|8
1625399060000|2021-07-04 11:44:20|524.77|519.37|524.76|519.36|524.77|519.37|524.76|519.36|2
1625399070000|2021-07-04 11:44:30|524.77|519.37|524.77|519.37|524.77|519.37|524.75|519.35|5
1625399080000|2021-07-04 11:44:40|524.76|519.36|524.77|519.37|524.78|519.38|524.75|519.35|11
1625399090000|2021-07-04 11:44:50|524.76|519.36|524.77|519.37|524.77|519.37|524.76|519.36|2
1625399100000|2021-07-04 11:45:00|524.76|519.36|524.77|519.37|524.78|519.38|524.76|519.36|10
1625399110000|2021-07-04 11:45:10|524.76|519.36|524.77|519.37|524.77|519.37|524.76|519.36|2
1625399120000|2021-07-04 11:45:20|524.78|519.38|524.87|519.47|524.89|519.49|524.76|519.36|15
1625399130000|2021-07-04 11:45:30|524.86|519.46|524.92|519.52|524.92|519.52|524.85|519.45|17
1625399140000|2021-07-04 11:45:40|524.9|519.5|524.91|519.51|524.91|519.51|524.9|519.5|2
1625399150000|2021-07-04 11:45:50|524.92|519.52|524.93|519.53|524.93|519.53|524.92|519.52|2
1625399160000|2021-07-04 11:46:00|524.94|519.54|524.96|519.56|524.96|519.56|524.94|519.54|3
1625399170000|2021-07-04 11:46:10|524.92|519.52|525.03|519.63|525.03|519.63|524.92|519.52|16
1625399180000|2021-07-04 11:46:20|524.98|519.58|525.05|519.65|525.07|519.67|524.98|519.58|17
1625399190000|2021-07-04 11:46:30|525.06|519.66|525.05|519.65|525.06|519.66|525.04|519.64|8
1625399200000|2021-07-04 11:46:40|525.02|519.62|525.04|519.64|525.05|519.65|525.02|519.62|9
1625399210000|2021-07-04 11:46:50|525.05|519.65|525.05|519.65|525.06|519.66|525.04|519.64|7
1625399220000|2021-07-04 11:47:00|525.04|519.64|525.06|519.66|525.07|519.67|525.04|519.64|12
1625399230000|2021-07-04 11:47:10|525.07|519.67|525.07|519.67|525.08|519.68|525.05|519.65|8
1625399240000|2021-07-04 11:47:20|525.08|519.68|525.07|519.67|525.08|519.68|525.06|519.66|4
1625399250000|2021-07-04 11:47:30|525.06|519.66|525.07|519.67|525.07|519.67|525.04|519.64|9
1625399260000|2021-07-04 11:47:40|525.06|519.66|525.08|519.68|525.11|519.71|525.06|519.66|10
1625399270000|2021-07-04 11:47:50|525.07|519.67|524.96|519.56|525.08|519.68|524.96|519.56|8
1625399280000|2021-07-04 11:48:00|524.94|519.54|524.91|519.51|524.95|519.55|524.91|519.51|11
1625399290000|2021-07-04 11:48:10|524.9|519.5|524.9|519.5|524.9|519.5|524.9|519.5|1
1625399310000|2021-07-04 11:48:30|524.92|519.52|524.92|519.52|524.92|519.52|524.92|519.52|1
1625399320000|2021-07-04 11:48:40|524.91|519.51|524.9|519.5|524.92|519.52|524.9|519.5|5
1625399330000|2021-07-04 11:48:50|524.89|519.49|524.91|519.51|524.92|519.52|524.89|519.49|5
1625399340000|2021-07-04 11:49:00|524.92|519.52|524.9|519.5|524.92|519.52|524.89|519.49|7
1625399350000|2021-07-04 11:49:10|524.89|519.49|524.83|519.43|524.89|519.49|524.83|519.43|5
1625399360000|2021-07-04 11:49:20|524.82|519.42|524.46|519.06|524.82|519.42|524.45|519.05|19
1625399370000|2021-07-04 11:49:30|524.47|519.07|524.47|519.07|524.49|519.09|524.45|519.05|18
1625399380000|2021-07-04 11:49:40|524.44|519.04|524.38|518.98|524.47|519.07|524.36|518.96|11
1625399390000|2021-07-04 11:49:50|524.36|518.96|524.3|518.9|524.36|518.96|524.29|518.89|14
1625399400000|2021-07-04 11:50:00|524.29|518.89|524.29|518.89|524.32|518.92|524.29|518.89|13
1625399410000|2021-07-04 11:50:10|524.27|518.87|524.21|518.81|524.27|518.87|524.21|518.81|3
1625399420000|2021-07-04 11:50:20|524.2|518.8|524.1|518.7|524.2|518.8|524.1|518.7|8
1625399430000|2021-07-04 11:50:30|524.09|518.69|523.88|518.48|524.09|518.69|523.88|518.48|14
1625399440000|2021-07-04 11:50:40|523.89|518.49|523.84|518.44|523.89|518.49|523.81|518.41|16
1625399450000|2021-07-04 11:50:50|523.83|518.43|523.84|518.44|523.84|518.44|523.83|518.43|6
1625399460000|2021-07-04 11:51:00|523.83|518.43|523.86|518.46|523.87|518.47|523.83|518.43|8
1625399470000|2021-07-04 11:51:10|523.85|518.45|523.87|518.47|523.87|518.47|523.84|518.44|9
1625399480000|2021-07-04 11:51:20|523.85|518.45|523.88|518.48|523.88|518.48|523.85|518.45|6
1625399490000|2021-07-04 11:51:30|523.85|518.45|523.86|518.46|523.88|518.48|523.85|518.45|8
1625399500000|2021-07-04 11:51:40|523.85|518.45|523.87|518.47|523.91|518.51|523.85|518.45|14
1625399510000|2021-07-04 11:51:50|523.86|518.46|523.88|518.48|523.88|518.48|523.85|518.45|13
1625399520000|2021-07-04 11:52:00|523.89|518.49|523.89|518.49|523.89|518.49|523.87|518.47|10
1625399530000|2021-07-04 11:52:10|523.9|518.5|523.89|518.49|523.9|518.5|523.87|518.47|6
1625399540000|2021-07-04 11:52:20|523.88|518.48|523.88|518.48|523.88|518.48|523.88|518.48|1
1625399550000|2021-07-04 11:52:30|523.89|518.49|523.88|518.48|523.89|518.49|523.88|518.48|2
1625399560000|2021-07-04 11:52:40|523.89|518.49|523.87|518.47|523.89|518.49|523.85|518.45|4
1625399570000|2021-07-04 11:52:50|523.83|518.43|523.82|518.42|523.83|518.43|523.82|518.42|2
1625399580000|2021-07-04 11:53:00|523.83|518.43|523.87|518.47|523.89|518.49|523.83|518.43|10
1625399590000|2021-07-04 11:53:10|523.86|518.46|524.01|518.61|524.04|518.64|523.85|518.45|16
1625399600000|2021-07-04 11:53:20|524.02|518.62|524.01|518.61|524.1|518.7|524|518.6|12
1625399610000|2021-07-04 11:53:30|524|518.6|523.89|518.49|524.02|518.62|523.89|518.49|14
1625399620000|2021-07-04 11:53:40|523.9|518.5|523.92|518.52|523.92|518.52|523.9|518.5|2
1625399630000|2021-07-04 11:53:50|523.93|518.53|523.96|518.56|523.96|518.56|523.93|518.53|2
1625399640000|2021-07-04 11:54:00|523.99|518.59|524|518.6|524|518.6|523.99|518.59|2
1625399650000|2021-07-04 11:54:10|523.98|518.58|524.23|518.83|524.23|518.83|523.98|518.58|10
1625399660000|2021-07-04 11:54:20|524.24|518.84|524.32|518.92|524.34|518.94|524.24|518.84|12
1625399670000|2021-07-04 11:54:30|524.33|518.93|524.35|518.95|524.38|518.98|524.33|518.93|9
1625399680000|2021-07-04 11:54:40|524.34|518.94|524.36|518.96|524.36|518.96|524.34|518.94|3
1625399690000|2021-07-04 11:54:50|524.35|518.95|524.41|519.01|524.41|519.01|524.35|518.95|4
1625399700000|2021-07-04 11:55:00|524.44|519.04|524.6|519.2|524.6|519.2|524.44|519.04|10
1625399710000|2021-07-04 11:55:10|524.61|519.21|524.76|519.36|524.77|519.37|524.61|519.21|11
1625399720000|2021-07-04 11:55:20|524.75|519.35|524.88|519.48|524.92|519.52|524.75|519.35|10
1625399730000|2021-07-04 11:55:30|524.89|519.49|524.9|519.5|524.9|519.5|524.89|519.49|10
1625399740000|2021-07-04 11:55:40|524.89|519.49|524.83|519.43|524.9|519.5|524.83|519.43|10
1625399750000|2021-07-04 11:55:50|524.84|519.44|524.8|519.4|524.86|519.46|524.78|519.38|10
1625399760000|2021-07-04 11:56:00|524.79|519.39|524.81|519.41|524.81|519.41|524.79|519.39|3
1625399770000|2021-07-04 11:56:10|524.82|519.42|524.78|519.38|524.84|519.44|524.74|519.34|10
1625399780000|2021-07-04 11:56:20|524.79|519.39|524.78|519.38|524.79|519.39|524.78|519.38|2
1625399790000|2021-07-04 11:56:30|524.74|519.34|524.71|519.31|524.74|519.34|524.7|519.3|10
1625399800000|2021-07-04 11:56:40|524.72|519.32|524.64|519.24|524.72|519.32|524.64|519.24|12
1625399810000|2021-07-04 11:56:50|524.63|519.23|524.6|519.2|524.63|519.23|524.57|519.17|19
1625399820000|2021-07-04 11:57:00|524.61|519.21|524.65|519.25|524.73|519.33|524.61|519.21|13
1625399830000|2021-07-04 11:57:10|524.66|519.26|524.61|519.21|524.66|519.26|524.61|519.21|5
1625399840000|2021-07-04 11:57:20|524.64|519.24|524.72|519.32|524.73|519.33|524.64|519.24|6
1625399850000|2021-07-04 11:57:30|524.71|519.31|524.7|519.3|524.71|519.31|524.7|519.3|4
1625399860000|2021-07-04 11:57:40|524.69|519.29|524.69|519.29|524.69|519.29|524.69|519.29|1
1625399880000|2021-07-04 11:58:00|524.7|519.3|524.6|519.2|524.7|519.3|524.59|519.19|7
1625399890000|2021-07-04 11:58:10|524.61|519.21|524.7|519.3|524.71|519.31|524.6|519.2|9
1625399900000|2021-07-04 11:58:20|524.74|519.34|524.85|519.45|524.85|519.45|524.74|519.34|10
1625399910000|2021-07-04 11:58:30|524.84|519.44|524.86|519.46|524.87|519.47|524.83|519.43|8
1625399920000|2021-07-04 11:58:40|524.85|519.45|524.83|519.43|524.85|519.45|524.82|519.42|3
1625399930000|2021-07-04 11:58:50|524.84|519.44|524.83|519.43|524.84|519.44|524.83|519.43|2
1625399940000|2021-07-04 11:59:00|524.8|519.4|524.81|519.41|524.82|519.42|524.8|519.4|7
1625399950000|2021-07-04 11:59:10|524.8|519.4|524.8|519.4|524.81|519.41|524.8|519.4|3
1625399960000|2021-07-04 11:59:20|524.81|519.41|524.81|519.41|524.82|519.42|524.8|519.4|10
1625399970000|2021-07-04 11:59:30|524.8|519.4|524.79|519.39|524.8|519.4|524.77|519.37|7
1625399980000|2021-07-04 11:59:40|524.8|519.4|524.79|519.39|524.8|519.4|524.78|519.38|10
1625399990000|2021-07-04 11:59:50|524.8|519.4|524.8|519.4|524.8|519.4|524.8|519.4|1
1625400000000|2021-07-04 12:00:00|524.79|519.39|524.81|519.41|524.82|519.42|524.71|519.31|12
1625400010000|2021-07-04 12:00:10|524.8|519.4|524.75|519.35|524.81|519.41|524.75|519.35|10
1625400020000|2021-07-04 12:00:20|524.72|519.32|524.71|519.31|524.72|519.32|524.7|519.3|6
1625400030000|2021-07-04 12:00:30|524.72|519.32|524.73|519.33|524.74|519.34|524.71|519.31|6
1625400040000|2021-07-04 12:00:40|524.74|519.34|524.78|519.38|524.78|519.38|524.74|519.34|6
1625400050000|2021-07-04 12:00:50|524.79|519.39|524.83|519.43|524.84|519.44|524.79|519.39|9
1625400060000|2021-07-04 12:01:00|524.84|519.44|524.83|519.43|524.85|519.45|524.83|519.43|10
1625400070000|2021-07-04 12:01:10|524.84|519.44|524.84|519.44|524.85|519.45|524.84|519.44|9
1625400080000|2021-07-04 12:01:20|524.81|519.41|524.83|519.43|524.83|519.43|524.81|519.41|3
1625400090000|2021-07-04 12:01:30|524.82|519.42|524.79|519.39|524.82|519.42|524.79|519.39|2
1625400100000|2021-07-04 12:01:40|524.75|519.35|524.75|519.35|524.78|519.38|524.75|519.35|8
1625400110000|2021-07-04 12:01:50|524.73|519.33|524.74|519.34|524.75|519.35|524.73|519.33|12
1625400120000|2021-07-04 12:02:00|524.73|519.33|524.74|519.34|524.74|519.34|524.73|519.33|2
1625400130000|2021-07-04 12:02:10|524.73|519.33|524.73|519.33|524.76|519.36|524.71|519.31|17
1625400140000|2021-07-04 12:02:20|524.74|519.34|524.74|519.34|524.75|519.35|524.74|519.34|7
1625400150000|2021-07-04 12:02:30|524.75|519.35|524.74|519.34|524.75|519.35|524.72|519.32|13
1625400160000|2021-07-04 12:02:40|524.75|519.35|524.75|519.35|524.76|519.36|524.74|519.34|7
1625400170000|2021-07-04 12:02:50|524.74|519.34|524.74|519.34|524.75|519.35|524.74|519.34|3
1625400180000|2021-07-04 12:03:00|524.75|519.35|524.75|519.35|524.75|519.35|524.74|519.34|9
1625400190000|2021-07-04 12:03:10|524.74|519.34|524.74|519.34|524.75|519.35|524.74|519.34|7
1625400200000|2021-07-04 12:03:20|524.75|519.35|524.75|519.35|524.75|519.35|524.74|519.34|5
1625400210000|2021-07-04 12:03:30|524.74|519.34|524.76|519.36|524.78|519.38|524.74|519.34|3
1625400230000|2021-07-04 12:03:50|524.77|519.37|524.87|519.47|524.88|519.48|524.77|519.37|8
1625400240000|2021-07-04 12:04:00|524.86|519.46|524.89|519.49|524.9|519.5|524.83|519.43|18
1625400250000|2021-07-04 12:04:10|524.88|519.48|524.88|519.48|524.89|519.49|524.87|519.47|7
1625400260000|2021-07-04 12:04:20|524.89|519.49|524.9|519.5|524.9|519.5|524.89|519.49|2
1625400270000|2021-07-04 12:04:30|524.91|519.51|524.89|519.49|524.91|519.51|524.89|519.49|2
1625400280000|2021-07-04 12:04:40|524.9|519.5|525.03|519.63|525.06|519.66|524.9|519.5|10
1625400290000|2021-07-04 12:04:50|525.02|519.62|525.02|519.62|525.02|519.62|525.02|519.62|1
1625400300000|2021-07-04 12:05:00|525.03|519.63|524.99|519.59|525.03|519.63|524.96|519.56|5
1625400310000|2021-07-04 12:05:10|525.02|519.62|525.12|519.72|525.13|519.73|525.02|519.62|8
1625400320000|2021-07-04 12:05:20|525.13|519.73|525.13|519.73|525.14|519.74|525.11|519.71|14
1625400330000|2021-07-04 12:05:30|525.11|519.71|525.12|519.72|525.13|519.73|525.11|519.71|5
1625400340000|2021-07-04 12:05:40|525.13|519.73|525.14|519.74|525.14|519.74|525.12|519.72|8
1625400350000|2021-07-04 12:05:50|525.15|519.75|525.13|519.73|525.16|519.76|525.12|519.72|8
1625400360000|2021-07-04 12:06:00|525.12|519.72|525.11|519.71|525.14|519.74|525.11|519.71|10
1625400370000|2021-07-04 12:06:10|525.12|519.72|525.05|519.65|525.12|519.72|525.05|519.65|6
1625400400000|2021-07-04 12:06:40|525.03|519.63|525.03|519.63|525.03|519.63|525.03|519.63|1
1625400410000|2021-07-04 12:06:50|525.02|519.62|525.02|519.62|525.02|519.62|525.01|519.61|5
1625400430000|2021-07-04 12:07:10|525|519.6|525|519.6|525|519.6|525|519.6|1
1625400440000|2021-07-04 12:07:20|525.02|519.62|524.72|519.32|525.02|519.62|524.72|519.32|16
1625400450000|2021-07-04 12:07:30|524.73|519.33|524.64|519.24|524.73|519.33|524.64|519.24|8
1625400460000|2021-07-04 12:07:40|524.65|519.25|524.61|519.21|524.65|519.25|524.61|519.21|3
1625400470000|2021-07-04 12:07:50|524.59|519.19|524.58|519.18|524.59|519.19|524.58|519.18|4
1625400480000|2021-07-04 12:08:00|524.59|519.19|524.59|519.19|524.59|519.19|524.58|519.18|3
1625400490000|2021-07-04 12:08:10|524.58|519.18|524.59|519.19|524.59|519.19|524.58|519.18|2
1625400500000|2021-07-04 12:08:20|524.58|519.18|524.58|519.18|524.58|519.18|524.58|519.18|1
1625400510000|2021-07-04 12:08:30|524.56|519.16|524.45|519.05|524.56|519.16|524.45|519.05|2
1625400520000|2021-07-04 12:08:40|524.42|519.02|524.36|518.96|524.43|519.03|524.34|518.94|6
1625400560000|2021-07-04 12:09:20|524.35|518.95|524.47|519.07|524.47|519.07|524.35|518.95|16
1625400570000|2021-07-04 12:09:30|524.48|519.08|524.44|519.04|524.48|519.08|524.44|519.04|9
1625400580000|2021-07-04 12:09:40|524.42|519.02|524.42|519.02|524.44|519.04|524.41|519.01|6
1625400590000|2021-07-04 12:09:50|524.43|519.03|524.6|519.2|524.6|519.2|524.43|519.03|8
1625400600000|2021-07-04 12:10:00|524.59|519.19|524.59|519.19|524.62|519.22|524.57|519.17|11
1625400610000|2021-07-04 12:10:10|524.61|519.21|524.9|519.5|524.91|519.51|524.58|519.18|16
1625400620000|2021-07-04 12:10:20|524.91|519.51|524.93|519.53|524.93|519.53|524.88|519.48|16
1625400630000|2021-07-04 12:10:30|524.92|519.52|524.93|519.53|524.93|519.53|524.92|519.52|6
1625400640000|2021-07-04 12:10:40|524.94|519.54|524.94|519.54|524.96|519.56|524.93|519.53|7
1625400650000|2021-07-04 12:10:50|524.95|519.55|524.9|519.5|524.98|519.58|524.88|519.48|15
1625400660000|2021-07-04 12:11:00|524.92|519.52|525.1|519.7|525.1|519.7|524.92|519.52|13
1625400670000|2021-07-04 12:11:10|525.09|519.69|525.04|519.64|525.09|519.69|524.99|519.59|12
1625400680000|2021-07-04 12:11:20|525.03|519.63|525.05|519.65|525.05|519.65|525.03|519.63|3
1625400690000|2021-07-04 12:11:30|525.04|519.64|524.95|519.55|525.05|519.65|524.94|519.54|15
1625400700000|2021-07-04 12:11:40|524.94|519.54|524.93|519.53|524.95|519.55|524.93|519.53|4
1625400710000|2021-07-04 12:11:50|524.92|519.52|524.68|519.28|524.92|519.52|524.66|519.26|10
1625400720000|2021-07-04 12:12:00|524.66|519.26|524.54|519.14|524.66|519.26|524.53|519.13|13
1625400730000|2021-07-04 12:12:10|524.53|519.13|524.53|519.13|524.57|519.17|524.53|519.13|13
1625400740000|2021-07-04 12:12:20|524.54|519.14|524.46|519.06|524.54|519.14|524.46|519.06|14
1625400750000|2021-07-04 12:12:30|524.49|519.09|524.45|519.05|524.49|519.09|524.43|519.03|11
1625400760000|2021-07-04 12:12:40|524.44|519.04|524.39|518.99|524.45|519.05|524.39|518.99|7
1625400770000|2021-07-04 12:12:50|524.4|519|524.35|518.95|524.4|519|524.35|518.95|7
1625400780000|2021-07-04 12:13:00|524.32|518.92|524.33|518.93|524.33|518.93|524.32|518.92|4
1625400810000|2021-07-04 12:13:30|524.37|518.97|524.38|518.98|524.51|519.11|524.37|518.97|17
1625400820000|2021-07-04 12:13:40|524.36|518.96|523.95|518.55|524.39|518.99|523.94|518.54|20
1625400830000|2021-07-04 12:13:50|523.94|518.54|523.8|518.4|523.94|518.54|523.79|518.39|18
1625400840000|2021-07-04 12:14:00|523.79|518.39|523.72|518.32|523.79|518.39|523.72|518.32|17
1625400850000|2021-07-04 12:14:10|523.59|518.19|523.67|518.27|523.67|518.27|523.59|518.19|11
1625400860000|2021-07-04 12:14:20|523.65|518.25|523.66|518.26|523.67|518.27|523.65|518.25|4
1625400870000|2021-07-04 12:14:30|523.64|518.24|523.64|518.24|523.66|518.26|523.63|518.23|9
1625400880000|2021-07-04 12:14:40|523.65|518.25|523.63|518.23|523.65|518.25|523.62|518.22|5
1625400890000|2021-07-04 12:14:50|523.62|518.22|523.63|518.23|523.64|518.24|523.62|518.22|6
1625400900000|2021-07-04 12:15:00|523.64|518.24|523.62|518.22|523.65|518.25|523.61|518.21|13
1625400910000|2021-07-04 12:15:10|523.61|518.21|523.6|518.2|523.61|518.21|523.57|518.17|9
1625400920000|2021-07-04 12:15:20|523.63|518.23|523.65|518.25|523.66|518.26|523.57|518.17|18
1625400930000|2021-07-04 12:15:30|523.66|518.26|523.63|518.23|523.66|518.26|523.61|518.21|15
1625400940000|2021-07-04 12:15:40|523.64|518.24|523.63|518.23|523.64|518.24|523.62|518.22|10
1625400950000|2021-07-04 12:15:50|523.62|518.22|523.62|518.22|523.63|518.23|523.61|518.21|9
1625400960000|2021-07-04 12:16:00|523.55|518.15|523.55|518.15|523.56|518.16|523.54|518.14|10
1625400970000|2021-07-04 12:16:10|523.57|518.17|523.56|518.16|523.57|518.17|523.56|518.16|2
1625400980000|2021-07-04 12:16:20|523.57|518.17|523.33|517.93|523.57|518.17|523.32|517.92|13
1625400990000|2021-07-04 12:16:30|523.34|517.94|523.34|517.94|523.36|517.96|523.33|517.93|7
1625401000000|2021-07-04 12:16:40|523.35|517.95|523.37|517.97|523.37|517.97|523.34|517.94|7
1625401010000|2021-07-04 12:16:50|523.38|517.98|523.39|517.99|523.4|518|523.37|517.97|17
1625401020000|2021-07-04 12:17:00|523.4|518|523.45|518.05|523.46|518.06|523.39|517.99|17
1625401030000|2021-07-04 12:17:10|523.46|518.06|523.47|518.07|523.48|518.08|523.44|518.04|6
1625401050000|2021-07-04 12:17:30|523.43|518.03|523.43|518.03|523.43|518.03|523.43|518.03|1
1625401060000|2021-07-04 12:17:40|523.44|518.04|523.43|518.03|523.44|518.04|523.43|518.03|10
1625401070000|2021-07-04 12:17:50|523.44|518.04|523.38|517.98|523.44|518.04|523.37|517.97|8
1625401090000|2021-07-04 12:18:10|523.37|517.97|523.27|517.87|523.4|518|523.27|517.87|6
1625401100000|2021-07-04 12:18:20|523.3|517.9|523.3|517.9|523.3|517.9|523.29|517.89|3
1625401110000|2021-07-04 12:18:30|523.28|517.88|523.28|517.88|523.28|517.88|523.28|517.88|1
1625401120000|2021-07-04 12:18:40|523.29|517.89|523.29|517.89|523.3|517.9|523.29|517.89|3
1625401130000|2021-07-04 12:18:50|523.18|517.78|523.19|517.79|523.19|517.79|523.18|517.78|2
1625401140000|2021-07-04 12:19:00|523.18|517.78|523.18|517.78|523.18|517.78|523.18|517.78|1
1625401150000|2021-07-04 12:19:10|523.19|517.79|523.33|517.93|523.33|517.93|523.19|517.79|9
1625401160000|2021-07-04 12:19:20|523.32|517.92|523.3|517.9|523.33|517.93|523.3|517.9|12
1625401170000|2021-07-04 12:19:30|523.31|517.91|523.31|517.91|523.31|517.91|523.3|517.9|5
1625401180000|2021-07-04 12:19:40|523.3|517.9|523.31|517.91|523.31|517.91|523.29|517.89|8
1625401200000|2021-07-04 12:20:00|523.32|517.92|523.36|517.96|523.36|517.96|523.32|517.92|9
1625401210000|2021-07-04 12:20:10|523.4|518|523.46|518.06|523.49|518.09|523.4|518|8
1625401220000|2021-07-04 12:20:20|523.47|518.07|523.45|518.05|523.47|518.07|523.45|518.05|5
1625401230000|2021-07-04 12:20:30|523.47|518.07|523.45|518.05|523.48|518.08|523.44|518.04|8
1625401240000|2021-07-04 12:20:40|523.42|518.02|523.44|518.04|523.46|518.06|523.41|518.01|11
1625401250000|2021-07-04 12:20:50|523.45|518.05|523.39|517.99|523.48|518.08|523.37|517.97|9
1625401260000|2021-07-04 12:21:00|523.38|517.98|523.4|518|523.4|518|523.38|517.98|4
1625401270000|2021-07-04 12:21:10|523.39|517.99|523.41|518.01|523.42|518.02|523.39|517.99|4
1625401280000|2021-07-04 12:21:20|523.43|518.03|523.45|518.05|523.45|518.05|523.43|518.03|5
1625401290000|2021-07-04 12:21:30|523.46|518.06|523.46|518.06|523.46|518.06|523.46|518.06|1
1625401300000|2021-07-04 12:21:40|523.44|518.04|523.45|518.05|523.47|518.07|523.44|518.04|7
1625401310000|2021-07-04 12:21:50|523.46|518.06|523.46|518.06|523.47|518.07|523.44|518.04|6
1625401320000|2021-07-04 12:22:00|523.47|518.07|523.47|518.07|523.47|518.07|523.47|518.07|1
1625401330000|2021-07-04 12:22:10|523.46|518.06|523.47|518.07|523.47|518.07|523.46|518.06|2
1625401340000|2021-07-04 12:22:20|523.49|518.09|523.47|518.07|523.49|518.09|523.47|518.07|8
1625401350000|2021-07-04 12:22:30|523.48|518.08|523.47|518.07|523.48|518.08|523.47|518.07|12
1625401360000|2021-07-04 12:22:40|523.48|518.08|523.47|518.07|523.48|518.08|523.47|518.07|4
1625401370000|2021-07-04 12:22:50|523.48|518.08|523.44|518.04|523.48|518.08|523.44|518.04|5
1625401380000|2021-07-04 12:23:00|523.42|518.02|523.44|518.04|523.44|518.04|523.42|518.02|3
1625401390000|2021-07-04 12:23:10|523.45|518.05|523.46|518.06|523.46|518.06|523.44|518.04|7
1625401400000|2021-07-04 12:23:20|523.45|518.05|523.46|518.06|523.48|518.08|523.45|518.05|9
1625401410000|2021-07-04 12:23:30|523.47|518.07|523.46|518.06|523.47|518.07|523.45|518.05|8
1625401420000|2021-07-04 12:23:40|523.47|518.07|523.47|518.07|523.48|518.08|523.47|518.07|9
1625401430000|2021-07-04 12:23:50|523.46|518.06|523.47|518.07|523.48|518.08|523.46|518.06|10
1625401440000|2021-07-04 12:24:00|523.43|518.03|523.45|518.05|523.46|518.06|523.43|518.03|4
1625401450000|2021-07-04 12:24:10|523.43|518.03|523.45|518.05|523.45|518.05|523.43|518.03|3
1625401460000|2021-07-04 12:24:20|523.43|518.03|523.44|518.04|523.44|518.04|523.43|518.03|2
1625401490000|2021-07-04 12:24:50|523.45|518.05|523.45|518.05|523.45|518.05|523.45|518.05|1
1625401500000|2021-07-04 12:25:00|523.46|518.06|523.87|518.47|523.87|518.47|523.46|518.06|20
1625401510000|2021-07-04 12:25:10|523.9|518.5|523.88|518.48|523.9|518.5|523.88|518.48|2
1625401520000|2021-07-04 12:25:20|523.89|518.49|523.89|518.49|523.89|518.49|523.89|518.49|1
1625401530000|2021-07-04 12:25:30|523.88|518.48|523.93|518.53|523.94|518.54|523.88|518.48|11
1625401550000|2021-07-04 12:25:50|523.94|518.54|523.97|518.57|523.97|518.57|523.94|518.54|3
1625401560000|2021-07-04 12:26:00|524.02|518.62|524.02|518.62|524.02|518.62|524.02|518.62|1
1625401570000|2021-07-04 12:26:10|524.01|518.61|524.01|518.61|524.01|518.61|524.01|518.61|1
1625401580000|2021-07-04 12:26:20|524.02|518.62|523.9|518.5|524.02|518.62|523.9|518.5|8
1625401590000|2021-07-04 12:26:30|523.91|518.51|523.91|518.51|523.91|518.51|523.9|518.5|5
1625401600000|2021-07-04 12:26:40|523.9|518.5|523.96|518.56|523.96|518.56|523.9|518.5|6
1625401610000|2021-07-04 12:26:50|523.95|518.55|523.97|518.57|523.97|518.57|523.95|518.55|9
1625401620000|2021-07-04 12:27:00|523.96|518.56|523.97|518.57|523.97|518.57|523.96|518.56|12
1625401630000|2021-07-04 12:27:10|523.96|518.56|523.94|518.54|523.97|518.57|523.94|518.54|11
1625401640000|2021-07-04 12:27:20|523.95|518.55|523.96|518.56|523.96|518.56|523.94|518.54|10
1625401650000|2021-07-04 12:27:30|523.93|518.53|523.93|518.53|523.96|518.56|523.93|518.53|4
1625401670000|2021-07-04 12:27:50|523.95|518.55|523.94|518.54|523.95|518.55|523.94|518.54|8
1625401680000|2021-07-04 12:28:00|523.95|518.55|523.95|518.55|523.95|518.55|523.95|518.55|1
1625401690000|2021-07-04 12:28:10|523.94|518.54|523.94|518.54|523.94|518.54|523.94|518.54|1
1625401700000|2021-07-04 12:28:20|523.97|518.57|524.01|518.61|524.01|518.61|523.97|518.57|6
1625401710000|2021-07-04 12:28:30|524|518.6|524|518.6|524.01|518.61|524|518.6|11
1625401720000|2021-07-04 12:28:40|523.99|518.59|524|518.6|524|518.6|523.99|518.59|2
1625401730000|2021-07-04 12:28:50|523.99|518.59|524.14|518.74|524.15|518.75|523.99|518.59|13
1625401740000|2021-07-04 12:29:00|524.15|518.75|524.23|518.83|524.23|518.83|524.13|518.73|6
1625401760000|2021-07-04 12:29:20|524.22|518.82|524.3|518.9|524.31|518.91|524.22|518.82|4
1625401770000|2021-07-04 12:29:30|524.29|518.89|524.3|518.9|524.31|518.91|524.29|518.89|3
1625401780000|2021-07-04 12:29:40|524.31|518.91|524.33|518.93|524.33|518.93|524.31|518.91|2
1625401790000|2021-07-04 12:29:50|524.34|518.94|524.36|518.96|524.36|518.96|524.34|518.94|3
1625401800000|2021-07-04 12:30:00|524.35|518.95|524.36|518.96|524.36|518.96|524.35|518.95|6
1625401810000|2021-07-04 12:30:10|524.38|518.98|524.46|519.06|524.46|519.06|524.38|518.98|13
1625401820000|2021-07-04 12:30:20|524.45|519.05|524.42|519.02|524.46|519.06|524.42|519.02|12
1625401830000|2021-07-04 12:30:30|524.43|519.03|524.43|519.03|524.45|519.05|524.42|519.02|12
1625401840000|2021-07-04 12:30:40|524.44|519.04|524.45|519.05|524.45|519.05|524.43|519.03|8
1625401850000|2021-07-04 12:30:50|524.46|519.06|524.45|519.05|524.47|519.07|524.44|519.04|10
1625401860000|2021-07-04 12:31:00|524.46|519.06|524.48|519.08|524.49|519.09|524.46|519.06|5
1625401880000|2021-07-04 12:31:20|524.47|519.07|524.47|519.07|524.48|519.08|524.47|519.07|3
1625401890000|2021-07-04 12:31:30|524.49|519.09|524.52|519.12|524.53|519.13|524.49|519.09|4
1625401910000|2021-07-04 12:31:50|524.54|519.14|524.55|519.15|524.55|519.15|524.54|519.14|2
1625401920000|2021-07-04 12:32:00|524.53|519.13|524.55|519.15|524.55|519.15|524.53|519.13|2
1625401930000|2021-07-04 12:32:10|524.54|519.14|524.55|519.15|524.56|519.16|524.54|519.14|4
1625401940000|2021-07-04 12:32:20|524.54|519.14|524.62|519.22|524.62|519.22|524.52|519.12|13
1625401950000|2021-07-04 12:32:30|524.61|519.21|524.6|519.2|524.62|519.22|524.57|519.17|7
1625401960000|2021-07-04 12:32:40|524.61|519.21|525.07|519.67|525.07|519.67|524.57|519.17|21
1625401970000|2021-07-04 12:32:50|525.09|519.69|525.34|519.94|525.34|519.94|525.05|519.65|22
1625401980000|2021-07-04 12:33:00|525.33|519.93|525.31|519.91|525.33|519.93|525.28|519.88|12
1625401990000|2021-07-04 12:33:10|525.3|519.9|525.02|519.62|525.31|519.91|525.02|519.62|19
1625402000000|2021-07-04 12:33:20|525.01|519.61|524.97|519.57|525.06|519.66|524.97|519.57|12
1625402010000|2021-07-04 12:33:30|524.96|519.56|524.87|519.47|524.96|519.56|524.84|519.44|11
1625402020000|2021-07-04 12:33:40|524.86|519.46|524.82|519.42|524.86|519.46|524.82|519.42|8
1625402040000|2021-07-04 12:34:00|524.72|519.32|524.66|519.26|524.74|519.34|524.66|519.26|6
1625402050000|2021-07-04 12:34:10|524.63|519.23|524.62|519.22|524.63|519.23|524.62|519.22|2
1625402060000|2021-07-04 12:34:20|524.63|519.23|524.52|519.12|524.63|519.23|524.51|519.11|5
1625402070000|2021-07-04 12:34:30|524.53|519.13|524.53|519.13|524.53|519.13|524.52|519.12|3
1625402080000|2021-07-04 12:34:40|524.52|519.12|524.52|519.12|524.52|519.12|524.52|519.12|1
1625402100000|2021-07-04 12:35:00|524.53|519.13|524.54|519.14|524.54|519.14|524.53|519.13|4
1625402110000|2021-07-04 12:35:10|524.53|519.13|524.57|519.17|524.62|519.22|524.53|519.13|12
1625402120000|2021-07-04 12:35:20|524.59|519.19|524.56|519.16|524.61|519.21|524.56|519.16|16
1625402130000|2021-07-04 12:35:30|524.58|519.18|524.62|519.22|524.62|519.22|524.57|519.17|22
1625402140000|2021-07-04 12:35:40|524.58|519.18|524.57|519.17|524.61|519.21|524.57|519.17|10
1625402150000|2021-07-04 12:35:50|524.58|519.18|524.57|519.17|524.58|519.18|524.57|519.17|2
1625402160000|2021-07-04 12:36:00|524.58|519.18|524.61|519.21|524.61|519.21|524.58|519.18|4
1625402170000|2021-07-04 12:36:10|524.6|519.2|524.52|519.12|524.63|519.23|524.52|519.12|10
1625402180000|2021-07-04 12:36:20|524.53|519.13|524.52|519.12|524.53|519.13|524.52|519.12|2
1625402190000|2021-07-04 12:36:30|524.4|519|524.25|518.85|524.4|519|524.22|518.82|9
1625402200000|2021-07-04 12:36:40|524.24|518.84|524.09|518.69|524.24|518.84|524.07|518.67|17
1625402210000|2021-07-04 12:36:50|524.1|518.7|524.09|518.69|524.1|518.7|524.09|518.69|4
1625402220000|2021-07-04 12:37:00|524.08|518.68|524.07|518.67|524.09|518.69|524.06|518.66|5
1625402230000|2021-07-04 12:37:10|524.06|518.66|524|518.6|524.08|518.68|524|518.6|8
1625402260000|2021-07-04 12:37:40|524.05|518.65|524.05|518.65|524.07|518.67|524.03|518.63|7
1625402270000|2021-07-04 12:37:50|524.04|518.64|524.08|518.68|524.08|518.68|524.03|518.63|16
1625402280000|2021-07-04 12:38:00|524.07|518.67|524.07|518.67|524.09|518.69|524.04|518.64|13
1625402290000|2021-07-04 12:38:10|524.06|518.66|524.06|518.66|524.07|518.67|524.05|518.65|5
1625402310000|2021-07-04 12:38:30|524.05|518.65|524.04|518.64|524.06|518.66|524.04|518.64|10
1625402320000|2021-07-04 12:38:40|524.05|518.65|523.94|518.54|524.06|518.66|523.93|518.53|8
1625402330000|2021-07-04 12:38:50|523.93|518.53|523.95|518.55|523.95|518.55|523.93|518.53|3
1625402340000|2021-07-04 12:39:00|523.96|518.56|523.95|518.55|523.97|518.57|523.95|518.55|7
1625402350000|2021-07-04 12:39:10|523.96|518.56|523.98|518.58|524.03|518.63|523.96|518.56|12
1625402360000|2021-07-04 12:39:20|523.99|518.59|524.02|518.62|524.02|518.62|523.99|518.59|6
1625402370000|2021-07-04 12:39:30|524.03|518.63|524.13|518.73|524.14|518.74|524.03|518.63|17
1625402380000|2021-07-04 12:39:40|524.12|518.72|524.14|518.74|524.15|518.75|524.12|518.72|8
1625402390000|2021-07-04 12:39:50|524.16|518.76|524.16|518.76|524.16|518.76|524.15|518.75|5
1625402400000|2021-07-04 12:40:00|524.15|518.75|524.15|518.75|524.15|518.75|524.14|518.74|3
1625402410000|2021-07-04 12:40:10|524.16|518.76|524.15|518.75|524.16|518.76|524.15|518.75|2
1625402420000|2021-07-04 12:40:20|524.14|518.74|524.12|518.72|524.15|518.75|524.09|518.69|9
1625402430000|2021-07-04 12:40:30|524.11|518.71|524.13|518.73|524.13|518.73|524.11|518.71|9
1625402440000|2021-07-04 12:40:40|524.11|518.71|524.08|518.68|524.12|518.72|524.08|518.68|12
1625402450000|2021-07-04 12:40:50|524.11|518.71|524.12|518.72|524.12|518.72|524.11|518.71|18
1625402460000|2021-07-04 12:41:00|524.11|518.71|524.11|518.71|524.12|518.72|524.08|518.68|5
1625402470000|2021-07-04 12:41:10|524.08|518.68|524.07|518.67|524.11|518.71|524.07|518.67|12
1625402480000|2021-07-04 12:41:20|524.08|518.68|524.08|518.68|524.08|518.68|524.08|518.68|1
1625402490000|2021-07-04 12:41:30|524.09|518.69|524.07|518.67|524.1|518.7|524.07|518.67|5
1625402500000|2021-07-04 12:41:40|524.08|518.68|524.06|518.66|524.08|518.68|524.06|518.66|2
1625402520000|2021-07-04 12:42:00|524.07|518.67|524.06|518.66|524.08|518.68|524.06|518.66|9
1625402530000|2021-07-04 12:42:10|524.1|518.7|524.03|518.63|524.1|518.7|524.03|518.63|5
1625402540000|2021-07-04 12:42:20|524.05|518.65|524.04|518.64|524.05|518.65|524.04|518.64|2
1625402550000|2021-07-04 12:42:30|524.05|518.65|524.05|518.65|524.08|518.68|524.04|518.64|12
1625402560000|2021-07-04 12:42:40|524.07|518.67|524.07|518.67|524.08|518.68|524.07|518.67|3
1625402570000|2021-07-04 12:42:50|524.05|518.65|524.07|518.67|524.07|518.67|524.05|518.65|2
1625402580000|2021-07-04 12:43:00|524.05|518.65|524.08|518.68|524.08|518.68|524.03|518.63|9
1625402590000|2021-07-04 12:43:10|524.07|518.67|524.13|518.73|524.14|518.74|524.07|518.67|9
1625402600000|2021-07-04 12:43:20|524.1|518.7|524.19|518.79|524.25|518.85|524.1|518.7|21
1625402610000|2021-07-04 12:43:30|524.18|518.78|524.18|518.78|524.2|518.8|524.16|518.76|13
1625402620000|2021-07-04 12:43:40|524.2|518.8|524.2|518.8|524.2|518.8|524.17|518.77|5
1625402630000|2021-07-04 12:43:50|524.22|518.82|524.22|518.82|524.23|518.83|524.2|518.8|5
1625402640000|2021-07-04 12:44:00|524.23|518.83|524.24|518.84|524.25|518.85|524.22|518.82|6
1625402650000|2021-07-04 12:44:10|524.27|518.87|524.26|518.86|524.27|518.87|524.25|518.85|8
1625402660000|2021-07-04 12:44:20|524.29|518.89|524.41|519.01|524.41|519.01|524.29|518.89|13
1625402670000|2021-07-04 12:44:30|524.4|519|525.33|519.93|525.34|519.94|524.4|519|21
1625402680000|2021-07-04 12:44:40|525.24|519.84|525.28|519.88|525.32|519.92|525.23|519.83|18
1625402690000|2021-07-04 12:44:50|525.29|519.89|525.05|519.65|525.29|519.89|525.02|519.62|9
1625402700000|2021-07-04 12:45:00|525.04|519.64|525.13|519.73|525.17|519.77|525.04|519.64|18
1625402710000|2021-07-04 12:45:10|525.12|519.72|525.15|519.75|525.17|519.77|525.12|519.72|14
1625402720000|2021-07-04 12:45:20|525.16|519.76|525.17|519.77|525.18|519.78|525.14|519.74|11
1625402730000|2021-07-04 12:45:30|525.11|519.71|525.18|519.78|525.18|519.78|525.11|519.71|3
1625402740000|2021-07-04 12:45:40|525.17|519.77|525.16|519.76|525.17|519.77|525.16|519.76|6
1625402750000|2021-07-04 12:45:50|525.17|519.77|525.15|519.75|525.18|519.78|525.15|519.75|7
1625402760000|2021-07-04 12:46:00|525.17|519.77|525.15|519.75|525.17|519.77|525.12|519.72|7
1625402770000|2021-07-04 12:46:10|525.17|519.77|525.16|519.76|525.17|519.77|525.15|519.75|8
1625402780000|2021-07-04 12:46:20|525.15|519.75|525.15|519.75|525.17|519.77|525.15|519.75|7
1625402790000|2021-07-04 12:46:30|525.13|519.73|525.05|519.65|525.16|519.76|525.05|519.65|9
1625402800000|2021-07-04 12:46:40|525.06|519.66|525.02|519.62|525.06|519.66|525.02|519.62|4
1625402810000|2021-07-04 12:46:50|524.88|519.48|524.86|519.46|524.91|519.51|524.86|519.46|9
1625402820000|2021-07-04 12:47:00|524.88|519.48|524.91|519.51|524.91|519.51|524.85|519.45|10
1625402830000|2021-07-04 12:47:10|524.9|519.5|524.91|519.51|524.92|519.52|524.9|519.5|4
1625402840000|2021-07-04 12:47:20|524.9|519.5|524.91|519.51|524.92|519.52|524.9|519.5|6
1625402850000|2021-07-04 12:47:30|524.9|519.5|524.9|519.5|524.93|519.53|524.9|519.5|12
1625402860000|2021-07-04 12:47:40|524.89|519.49|524.89|519.49|524.91|519.51|524.89|519.49|11
1625402870000|2021-07-04 12:47:50|524.9|519.5|524.89|519.49|524.9|519.5|524.89|519.49|4
1625402880000|2021-07-04 12:48:00|524.9|519.5|525.12|519.72|525.16|519.76|524.9|519.5|12
1625402890000|2021-07-04 12:48:10|525.11|519.71|525.11|519.71|525.13|519.73|525.1|519.7|9
1625402900000|2021-07-04 12:48:20|525.1|519.7|525.12|519.72|525.12|519.72|525.08|519.68|14
1625402910000|2021-07-04 12:48:30|525.13|519.73|525.19|519.79|525.2|519.8|525.12|519.72|8
1625402920000|2021-07-04 12:48:40|525.2|519.8|525.23|519.83|525.26|519.86|525.2|519.8|18
1625402930000|2021-07-04 12:48:50|525.22|519.82|525.18|519.78|525.24|519.84|525.17|519.77|19
1625402940000|2021-07-04 12:49:00|525.19|519.79|525.1|519.7|525.2|519.8|525.1|519.7|9
1625402950000|2021-07-04 12:49:10|525.11|519.71|525.18|519.78|525.18|519.78|525.11|519.71|9
1625402960000|2021-07-04 12:49:20|525.17|519.77|525.17|519.77|525.17|519.77|525.1|519.7|12
1625402970000|2021-07-04 12:49:30|525.16|519.76|525.1|519.7|525.16|519.76|525.09|519.69|15
1625402980000|2021-07-04 12:49:40|525.11|519.71|525.13|519.73|525.14|519.74|525.09|519.69|14
1625402990000|2021-07-04 12:49:50|525.12|519.72|525.15|519.75|525.16|519.76|525.12|519.72|10
1625403000000|2021-07-04 12:50:00|525.14|519.74|525.15|519.75|525.15|519.75|525.14|519.74|4
1625403010000|2021-07-04 12:50:10|525.16|519.76|525.16|519.76|525.16|519.76|525.16|519.76|1
1625403020000|2021-07-04 12:50:20|525.17|519.77|525.17|519.77|525.17|519.77|525.14|519.74|12
1625403030000|2021-07-04 12:50:30|525.19|519.79|525.27|519.87|525.27|519.87|525.19|519.79|8
1625403040000|2021-07-04 12:50:40|525.25|519.85|525.24|519.84|525.25|519.85|525.2|519.8|8
1625403050000|2021-07-04 12:50:50|525.26|519.86|525.26|519.86|525.26|519.86|525.25|519.85|5
1625403060000|2021-07-04 12:51:00|525.27|519.87|525.4|520|525.4|520|525.27|519.87|7
1625403070000|2021-07-04 12:51:10|525.41|520.01|525.35|519.95|525.41|520.01|525.34|519.94|16
1625403080000|2021-07-04 12:51:20|525.36|519.96|525.42|520.02|525.42|520.02|525.35|519.95|11
1625403090000|2021-07-04 12:51:30|525.39|519.99|525.45|520.05|525.46|520.06|525.35|519.95|16
1625403100000|2021-07-04 12:51:40|525.46|520.06|525.44|520.04|525.46|520.06|525.43|520.03|17
1625403110000|2021-07-04 12:51:50|525.45|520.05|525.32|519.92|525.45|520.05|525.32|519.92|8
1625403120000|2021-07-04 12:52:00|525.31|519.91|525.23|519.83|525.31|519.91|525.22|519.82|7
1625403140000|2021-07-04 12:52:20|525.21|519.81|525.22|519.82|525.22|519.82|525.21|519.81|2
1625403150000|2021-07-04 12:52:30|525.21|519.81|525.22|519.82|525.22|519.82|525.21|519.81|2
1625403180000|2021-07-04 12:53:00|525.21|519.81|525.13|519.73|525.21|519.81|525.1|519.7|5
1625403190000|2021-07-04 12:53:10|525.14|519.74|525.03|519.63|525.14|519.74|525.02|519.62|8
1625403200000|2021-07-04 12:53:20|525|519.6|524.51|519.11|525|519.6|524.5|519.1|17
1625403210000|2021-07-04 12:53:30|524.53|519.13|524.51|519.11|524.53|519.13|524.49|519.09|14
1625403220000|2021-07-04 12:53:40|524.49|519.09|524.43|519.03|524.5|519.1|524.42|519.02|12
1625403230000|2021-07-04 12:53:50|524.44|519.04|524.11|518.71|524.44|519.04|524.11|518.71|13
1625403240000|2021-07-04 12:54:00|524.08|518.68|523.99|518.59|524.09|518.69|523.98|518.58|10
1625403250000|2021-07-04 12:54:10|524|518.6|523.98|518.58|524.02|518.62|523.98|518.58|13
1625403260000|2021-07-04 12:54:20|524|518.6|523.97|518.57|524|518.6|523.96|518.56|16
1625403270000|2021-07-04 12:54:30|523.96|518.56|523.97|518.57|523.97|518.57|523.96|518.56|10
1625403280000|2021-07-04 12:54:40|523.96|518.56|523.97|518.57|523.98|518.58|523.96|518.56|8
1625403290000|2021-07-04 12:54:50|523.98|518.58|523.86|518.46|523.98|518.58|523.81|518.41|16
1625403300000|2021-07-04 12:55:00|523.88|518.48|523.8|518.4|523.91|518.51|523.71|518.31|22
1625403310000|2021-07-04 12:55:10|523.77|518.37|523.58|518.18|523.79|518.39|523.57|518.17|22
1625403320000|2021-07-04 12:55:20|523.57|518.17|523.49|518.09|523.63|518.23|523.49|518.09|25
1625403330000|2021-07-04 12:55:30|523.48|518.08|523.52|518.12|523.52|518.12|523.48|518.08|20
1625403340000|2021-07-04 12:55:40|523.51|518.11|523.66|518.26|523.69|518.29|523.5|518.1|7
1625403350000|2021-07-04 12:55:50|523.64|518.24|523.62|518.22|523.66|518.26|523.62|518.22|17
1625403360000|2021-07-04 12:56:00|523.64|518.24|523.62|518.22|523.65|518.25|523.61|518.21|19
1625403370000|2021-07-04 12:56:10|523.61|518.21|523.57|518.17|523.63|518.23|523.57|518.17|8
1625403380000|2021-07-04 12:56:20|523.58|518.18|523.47|518.07|523.59|518.19|523.4|518|12
1625403390000|2021-07-04 12:56:30|523.46|518.06|523.47|518.07|523.54|518.14|523.44|518.04|18
1625403400000|2021-07-04 12:56:40|523.46|518.06|523.4|518|523.49|518.09|523.39|517.99|14
1625403410000|2021-07-04 12:56:50|523.39|517.99|523.32|517.92|523.39|517.99|523.31|517.91|12
1625403420000|2021-07-04 12:57:00|523.33|517.93|523.29|517.89|523.33|517.93|523.25|517.85|15
1625403430000|2021-07-04 12:57:10|523.3|517.9|523.28|517.88|523.3|517.9|523.27|517.87|10
1625403440000|2021-07-04 12:57:20|523.29|517.89|523.28|517.88|523.33|517.93|523.27|517.87|10
1625403450000|2021-07-04 12:57:30|523.29|517.89|523.21|517.81|523.34|517.94|523.2|517.8|15
1625403460000|2021-07-04 12:57:40|523.2|517.8|523.26|517.86|523.26|517.86|523.2|517.8|9
1625403470000|2021-07-04 12:57:50|523.25|517.85|523.3|517.9|523.3|517.9|523.24|517.84|9
1625403480000|2021-07-04 12:58:00|523.37|517.97|523.69|518.29|523.69|518.29|523.3|517.9|21
1625403490000|2021-07-04 12:58:10|523.63|518.23|523.68|518.28|523.68|518.28|523.63|518.23|9
1625403500000|2021-07-04 12:58:20|523.66|518.26|523.68|518.28|523.68|518.28|523.65|518.25|16
1625403510000|2021-07-04 12:58:30|523.66|518.26|523.66|518.26|523.68|518.28|523.65|518.25|15
1625403520000|2021-07-04 12:58:40|523.68|518.28|523.68|518.28|523.68|518.28|523.65|518.25|16
1625403530000|2021-07-04 12:58:50|523.66|518.26|523.63|518.23|523.66|518.26|523.63|518.23|4
1625403540000|2021-07-04 12:59:00|523.62|518.22|523.5|518.1|523.62|518.22|523.5|518.1|5
1625403550000|2021-07-04 12:59:10|523.49|518.09|523.28|517.88|523.49|518.09|523.27|517.87|12
1625403560000|2021-07-04 12:59:20|523.26|517.86|523.19|517.79|523.26|517.86|523.16|517.76|6
1625403570000|2021-07-04 12:59:30|523.18|517.78|523.17|517.77|523.18|517.78|523.17|517.77|2
1625403580000|2021-07-04 12:59:40|523.16|517.76|523.17|517.77|523.18|517.78|523.16|517.76|3
1625403590000|2021-07-04 12:59:50|523.19|517.79|523.21|517.81|523.26|517.86|523.19|517.79|12
1625403600000|2021-07-04 13:00:00|523.22|517.82|523.66|518.26|523.66|518.26|523.22|517.82|20
1625403610000|2021-07-04 13:00:10|523.67|518.27|523.8|518.4|523.8|518.4|523.58|518.18|15
1625403620000|2021-07-04 13:00:20|523.81|518.41|523.76|518.36|523.81|518.41|523.75|518.35|11
1625403630000|2021-07-04 13:00:30|523.75|518.35|523.77|518.37|523.77|518.37|523.75|518.35|3
1625403640000|2021-07-04 13:00:40|523.76|518.36|523.81|518.41|523.85|518.45|523.76|518.36|13
1625403650000|2021-07-04 13:00:50|523.83|518.43|523.91|518.51|523.91|518.51|523.81|518.41|19
1625403660000|2021-07-04 13:01:00|523.96|518.56|523.98|518.58|524.01|518.61|523.95|518.55|15
1625403670000|2021-07-04 13:01:10|523.99|518.59|523.98|518.58|524|518.6|523.98|518.58|8
1625403680000|2021-07-04 13:01:20|523.99|518.59|524.16|518.76|524.16|518.76|523.98|518.58|6
1625403690000|2021-07-04 13:01:30|524.23|518.83|524.79|519.39|524.79|519.39|524.22|518.82|23
1625403700000|2021-07-04 13:01:40|524.85|519.45|525.43|520.03|525.43|520.03|524.83|519.43|26
1625403710000|2021-07-04 13:01:50|525.5|520.1|525.75|520.35|525.75|520.35|525.48|520.08|16
1625403720000|2021-07-04 13:02:00|525.82|520.42|526.27|520.87|526.29|520.89|525.82|520.42|23
1625403730000|2021-07-04 13:02:10|526.29|520.89|527.88|522.48|527.88|522.48|526.28|520.88|35
1625403740000|2021-07-04 13:02:20|527.9|522.5|528.19|522.79|530.2|524.8|527.9|522.5|39
1625403750000|2021-07-04 13:02:30|528.3|522.9|528.35|522.95|528.43|523.03|528.14|522.74|32
1625403760000|2021-07-04 13:02:40|528.33|522.93|529.26|523.86|529.58|524.18|528.33|522.93|33
1625403770000|2021-07-04 13:02:50|529.25|523.85|529.31|523.91|529.34|523.94|529.12|523.72|27
1625403780000|2021-07-04 13:03:00|529.32|523.92|529.41|524.01|529.47|524.07|529.26|523.86|24
1625403790000|2021-07-04 13:03:10|529.42|524.02|530.86|525.46|530.86|525.46|529.32|523.92|33
1625403800000|2021-07-04 13:03:20|530.87|525.47|531.42|526.02|531.42|526.02|530.87|525.47|31
1625403810000|2021-07-04 13:03:30|531.41|526.01|532.54|527.14|532.54|527.14|531.41|526.01|34
1625403820000|2021-07-04 13:03:40|532.64|527.24|532.83|527.43|533.74|528.34|532.64|527.24|33
1625403830000|2021-07-04 13:03:50|532.73|527.33|533.55|528.15|533.71|528.31|532.73|527.33|31
1625403840000|2021-07-04 13:04:00|533.53|528.13|532.25|526.85|533.53|528.13|532.25|526.85|31
1625403850000|2021-07-04 13:04:10|532.23|526.83|532.17|526.77|532.25|526.85|532.07|526.67|26
1625403860000|2021-07-04 13:04:20|532.16|526.76|531.89|526.49|532.16|526.76|531.7|526.3|25
1625403870000|2021-07-04 13:04:30|531.88|526.48|532.02|526.62|532.05|526.65|531.88|526.48|19
1625403880000|2021-07-04 13:04:40|532.03|526.63|532.25|526.85|532.25|526.85|532.03|526.63|23
1625403890000|2021-07-04 13:04:50|532.27|526.87|532.82|527.42|532.84|527.44|532.27|526.87|26
1625403900000|2021-07-04 13:05:00|532.86|527.46|533.13|527.73|533.18|527.78|532.85|527.45|15
1625403910000|2021-07-04 13:05:10|533.14|527.74|534.47|529.07|534.79|529.39|533.14|527.74|25
1625403920000|2021-07-04 13:05:20|534.4|529|535.64|530.24|536.17|530.77|534.38|528.98|38
1625403930000|2021-07-04 13:05:30|535.66|530.26|535.59|530.19|535.71|530.31|535.13|529.73|29
1625403940000|2021-07-04 13:05:40|535.6|530.2|535.53|530.13|535.75|530.35|535.52|530.12|24
1625403950000|2021-07-04 13:05:50|535.51|530.11|535.59|530.19|535.59|530.19|535.28|529.88|24
1625403960000|2021-07-04 13:06:00|535.62|530.22|536.3|530.9|536.31|530.91|535.62|530.22|31
1625403970000|2021-07-04 13:06:10|536.29|530.89|536.77|531.37|536.79|531.39|536.28|530.88|28
1625403980000|2021-07-04 13:06:20|536.75|531.35|535.72|530.32|536.75|531.35|535.7|530.3|32
1625403990000|2021-07-04 13:06:30|535.7|530.3|535.52|530.12|535.79|530.39|535.52|530.12|25
1625404000000|2021-07-04 13:06:40|535.51|530.11|535.36|529.96|535.51|530.11|535.31|529.91|20
1625404010000|2021-07-04 13:06:50|535.35|529.95|535.22|529.82|535.37|529.97|535.22|529.82|16
1625404020000|2021-07-04 13:07:00|535.23|529.83|535.18|529.78|535.25|529.85|535.18|529.78|15
1625404030000|2021-07-04 13:07:10|535.19|529.79|534.66|529.26|535.19|529.79|534.66|529.26|21
1625404040000|2021-07-04 13:07:20|534.58|529.18|534.06|528.66|534.58|529.18|534.05|528.65|27
1625404050000|2021-07-04 13:07:30|534.07|528.67|534.07|528.67|534.16|528.76|534.04|528.64|20
1625404060000|2021-07-04 13:07:40|534.1|528.7|534.04|528.64|534.12|528.72|534.04|528.64|10
1625404070000|2021-07-04 13:07:50|534.05|528.65|533.97|528.57|534.11|528.71|533.91|528.51|11
1625404080000|2021-07-04 13:08:00|533.96|528.56|534.91|529.51|534.95|529.55|533.94|528.54|23
1625404090000|2021-07-04 13:08:10|534.92|529.52|534.7|529.3|534.92|529.52|534.67|529.27|17
1625404100000|2021-07-04 13:08:20|534.77|529.37|534.88|529.48|534.88|529.48|534.77|529.37|8
1625404110000|2021-07-04 13:08:30|534.89|529.49|535.37|529.97|535.37|529.97|534.87|529.47|20
1625404120000|2021-07-04 13:08:40|535.38|529.98|535.46|530.06|535.47|530.07|535.36|529.96|19
1625404130000|2021-07-04 13:08:50|535.44|530.04|535.68|530.28|535.68|530.28|535.43|530.03|11
1625404140000|2021-07-04 13:09:00|535.69|530.29|535.69|530.29|535.73|530.33|535.68|530.28|10
1625404150000|2021-07-04 13:09:10|535.68|530.28|535.18|529.78|535.68|530.28|535.18|529.78|26
1625404160000|2021-07-04 13:09:20|535.16|529.76|534.83|529.43|535.16|529.76|534.83|529.43|21
1625404170000|2021-07-04 13:09:30|534.8|529.4|534.43|529.03|534.8|529.4|534.43|529.03|15
1625404180000|2021-07-04 13:09:40|534.42|529.02|534.34|528.94|534.42|529.02|534.33|528.93|14
1625404190000|2021-07-04 13:09:50|534.33|528.93|534.33|528.93|534.38|528.98|534.33|528.93|10
1625404200000|2021-07-04 13:10:00|534.32|528.92|534.48|529.08|534.48|529.08|534.31|528.91|11
1625404210000|2021-07-04 13:10:10|534.51|529.11|535.37|529.97|535.38|529.98|534.51|529.11|21
1625404220000|2021-07-04 13:10:20|535.35|529.95|535.81|530.41|535.81|530.41|535.13|529.73|18
1625404230000|2021-07-04 13:10:30|536.25|530.85|536.27|530.87|536.78|531.38|536.03|530.63|35
1625404240000|2021-07-04 13:10:40|536.31|530.91|536.75|531.35|536.75|531.35|536.25|530.85|19
1625404250000|2021-07-04 13:10:50|536.76|531.36|537.55|532.15|537.55|532.15|536.76|531.36|25
1625404260000|2021-07-04 13:11:00|537.56|532.16|538.39|532.99|538.41|533.01|537.56|532.16|34
1625404270000|2021-07-04 13:11:10|538.38|532.98|538.43|533.03|538.45|533.05|538.38|532.98|11
1625404280000|2021-07-04 13:11:20|538.53|533.13|537.48|532.08|538.53|533.13|537.44|532.04|27
1625404290000|2021-07-04 13:11:30|537.49|532.09|537.36|531.96|537.57|532.17|537.36|531.96|18
1625404300000|2021-07-04 13:11:40|537.37|531.97|538.39|532.99|538.56|533.16|537.37|531.97|19
1625404310000|2021-07-04 13:11:50|538.41|533.01|538.77|533.37|538.79|533.39|538.41|533.01|27
1625404320000|2021-07-04 13:12:00|538.78|533.38|540.01|534.61|540.03|534.63|538.78|533.38|27
1625404330000|2021-07-04 13:12:10|540.02|534.62|540.54|535.14|540.88|535.48|540.02|534.62|27
1625404340000|2021-07-04 13:12:20|540.49|535.09|539.34|533.94|540.72|535.32|539.28|533.88|33
1625404350000|2021-07-04 13:12:30|539.39|533.99|539.48|534.08|539.71|534.31|539.39|533.99|27
1625404360000|2021-07-04 13:12:40|539.49|534.09|540.26|534.86|540.29|534.89|539.49|534.09|29
1625404370000|2021-07-04 13:12:50|540.23|534.83|540.04|534.64|540.25|534.85|540.04|534.64|18
1625404380000|2021-07-04 13:13:00|540.02|534.62|538.98|533.58|540.02|534.62|538.97|533.57|18
1625404390000|2021-07-04 13:13:10|538.97|533.57|538.99|533.59|539.04|533.64|538.93|533.53|20
1625404400000|2021-07-04 13:13:20|539|533.6|538.34|532.94|539|533.6|538.34|532.94|24
1625404410000|2021-07-04 13:13:30|538.39|532.99|538.24|532.84|538.4|533|538.14|532.74|21
1625404420000|2021-07-04 13:13:40|538.23|532.83|538.31|532.91|538.37|532.97|538.15|532.75|30
1625404430000|2021-07-04 13:13:50|538.32|532.92|539.28|533.88|539.3|533.9|538.31|532.91|16
1625404440000|2021-07-04 13:14:00|539.27|533.87|538.89|533.49|539.29|533.89|538.78|533.38|26
1625404450000|2021-07-04 13:14:10|538.87|533.47|538.92|533.52|538.93|533.53|538.85|533.45|18
1625404460000|2021-07-04 13:14:20|538.91|533.51|538.77|533.37|538.91|533.51|538.73|533.33|22
1625404470000|2021-07-04 13:14:30|538.8|533.4|538.23|532.83|538.85|533.45|538.17|532.77|27
1625404480000|2021-07-04 13:14:40|538.09|532.69|538.04|532.64|538.09|532.69|538.03|532.63|16
1625404490000|2021-07-04 13:14:50|538.01|532.61|537.61|532.21|538.02|532.62|537.61|532.21|25
1625404500000|2021-07-04 13:15:00|537.62|532.22|538.7|533.3|538.73|533.33|537.61|532.21|18
1625404510000|2021-07-04 13:15:10|538.48|533.08|538.54|533.14|538.54|533.14|538.43|533.03|25
1625404520000|2021-07-04 13:15:20|538.53|533.13|538.81|533.41|538.81|533.41|538.51|533.11|23
1625404530000|2021-07-04 13:15:30|538.77|533.37|539.04|533.64|539.04|533.64|538.77|533.37|15
1625404540000|2021-07-04 13:15:40|539.12|533.72|539.59|534.19|539.59|534.19|539.12|533.72|24
1625404550000|2021-07-04 13:15:50|539.6|534.2|540.18|534.78|540.18|534.78|539.6|534.2|21
1625404560000|2021-07-04 13:16:00|540.26|534.86|540.68|535.28|540.68|535.28|540.26|534.86|27
1625404570000|2021-07-04 13:16:10|540.67|535.27|540.07|534.67|540.71|535.31|540.07|534.67|28
1625404580000|2021-07-04 13:16:20|540.06|534.66|539.74|534.34|540.07|534.67|539.74|534.34|25
1625404590000|2021-07-04 13:16:30|539.73|534.33|540.18|534.78|540.21|534.81|539.71|534.31|28
1625404600000|2021-07-04 13:16:40|540.2|534.8|540.58|535.18|540.58|535.18|540.17|534.77|19
1625404610000|2021-07-04 13:16:50|540.59|535.19|541.69|536.29|541.74|536.34|540.59|535.19|31
1625404620000|2021-07-04 13:17:00|541.67|536.27|540.57|535.17|541.69|536.29|540.53|535.13|25
1625404630000|2021-07-04 13:17:10|540.56|535.16|540.23|534.83|540.56|535.16|540.13|534.73|28
1625404640000|2021-07-04 13:17:20|540.25|534.85|540.3|534.9|540.35|534.95|540.18|534.78|23
1625404650000|2021-07-04 13:17:30|540.31|534.91|540.81|535.41|540.81|535.41|540.31|534.91|20
1625404660000|2021-07-04 13:17:40|540.84|535.44|541.54|536.14|541.54|536.14|540.84|535.44|18
1625404670000|2021-07-04 13:17:50|541.55|536.15|541.83|536.43|541.88|536.48|541.55|536.15|22
1625404680000|2021-07-04 13:18:00|541.81|536.41|540.78|535.38|541.81|536.41|540.78|535.38|27
1625404690000|2021-07-04 13:18:10|540.76|535.36|540.34|534.94|540.76|535.36|540.33|534.93|16
1625404700000|2021-07-04 13:18:20|540.32|534.92|540.26|534.86|540.35|534.95|540.26|534.86|16
1625404710000|2021-07-04 13:18:30|540.32|534.92|540.44|535.04|540.46|535.06|540.28|534.88|13
1625404720000|2021-07-04 13:18:40|540.45|535.05|540.57|535.17|540.57|535.17|540.42|535.02|17
1625404730000|2021-07-04 13:18:50|540.56|535.16|540.57|535.17|540.6|535.2|540.54|535.14|10
1625404740000|2021-07-04 13:19:00|540.58|535.18|540.58|535.18|540.6|535.2|540.57|535.17|13
1625404750000|2021-07-04 13:19:10|540.59|535.19|540.87|535.47|540.87|535.47|540.59|535.19|20
1625404760000|2021-07-04 13:19:20|540.88|535.48|540.96|535.56|540.96|535.56|540.88|535.48|10
1625404770000|2021-07-04 13:19:30|540.91|535.51|541.46|536.06|541.46|536.06|540.91|535.51|16
1625404780000|2021-07-04 13:19:40|541.47|536.07|541.37|535.97|541.48|536.08|541.37|535.97|15
1625404790000|2021-07-04 13:19:50|541.38|535.98|541.49|536.09|541.5|536.1|541.35|535.95|17
1625404800000|2021-07-04 13:20:00|541.5|536.1|541.51|536.11|541.52|536.12|541.49|536.09|9
1625404810000|2021-07-04 13:20:10|541.52|536.12|542.61|537.21|542.61|537.21|541.48|536.08|34
1625404820000|2021-07-04 13:20:20|542.59|537.19|542.49|537.09|542.63|537.23|542.47|537.07|17
1625404830000|2021-07-04 13:20:30|542.47|537.07|542.34|536.94|542.51|537.11|542.31|536.91|24
1625404840000|2021-07-04 13:20:40|542.35|536.95|542.42|537.02|542.45|537.05|542.34|536.94|14
1625404850000|2021-07-04 13:20:50|542.43|537.03|542.17|536.77|542.53|537.13|542.1|536.7|25
1625404860000|2021-07-04 13:21:00|542.15|536.75|542.06|536.66|542.15|536.75|541.89|536.49|19
1625404870000|2021-07-04 13:21:10|542.04|536.64|542.61|537.21|542.61|537.21|542.04|536.64|21
1625404880000|2021-07-04 13:21:20|542.63|537.23|542.81|537.41|542.86|537.46|542.63|537.23|15
1625404890000|2021-07-04 13:21:30|542.82|537.42|542.84|537.44|542.84|537.44|542.82|537.42|5
1625404900000|2021-07-04 13:21:40|542.83|537.43|542.93|537.53|542.93|537.53|542.83|537.43|15
1625404910000|2021-07-04 13:21:50|542.94|537.54|544.13|538.73|544.15|538.75|542.94|537.54|27
1625404920000|2021-07-04 13:22:00|543.79|538.39|544.33|538.93|544.33|538.93|543.47|538.07|24
1625404930000|2021-07-04 13:22:10|544.32|538.92|543.63|538.23|544.48|539.08|543.63|538.23|16
1625404940000|2021-07-04 13:22:20|543.61|538.21|542.97|537.57|543.63|538.23|542.97|537.57|30
1625404950000|2021-07-04 13:22:30|542.98|537.58|542.98|537.58|543.07|537.67|542.94|537.54|21
1625404960000|2021-07-04 13:22:40|542.92|537.52|543.69|538.29|543.97|538.57|542.91|537.51|23
1625404970000|2021-07-04 13:22:50|543.68|538.28|543.62|538.22|543.72|538.32|543.62|538.22|20
1625404980000|2021-07-04 13:23:00|543.61|538.21|543.38|537.98|543.67|538.27|543.36|537.96|18
1625404990000|2021-07-04 13:23:10|543.37|537.97|543.04|537.64|543.37|537.97|542.96|537.56|16
1625405000000|2021-07-04 13:23:20|543.08|537.68|542.43|537.03|543.21|537.81|542.43|537.03|21
1625405010000|2021-07-04 13:23:30|542.35|536.95|542.14|536.74|542.59|537.19|542.05|536.65|35
1625405020000|2021-07-04 13:23:40|542.15|536.75|541.51|536.11|542.15|536.75|541.51|536.11|18
1625405030000|2021-07-04 13:23:50|541.54|536.14|541.76|536.36|541.76|536.36|541.53|536.13|21
1625405040000|2021-07-04 13:24:00|541.75|536.35|542.43|537.03|542.62|537.22|541.75|536.35|25
1625405050000|2021-07-04 13:24:10|542.44|537.04|542.2|536.8|542.44|537.04|542.19|536.79|22
1625405060000|2021-07-04 13:24:20|542.19|536.79|541.85|536.45|542.19|536.79|541.73|536.33|21
1625405070000|2021-07-04 13:24:30|541.84|536.44|541.82|536.42|541.9|536.5|541.8|536.4|11
1625405080000|2021-07-04 13:24:40|541.81|536.41|541.27|535.87|541.81|536.41|541.24|535.84|21
1625405090000|2021-07-04 13:24:50|541.24|535.84|541.06|535.66|541.27|535.87|541.06|535.66|20
1625405100000|2021-07-04 13:25:00|541.08|535.68|540.05|534.65|541.08|535.68|540.05|534.65|27
1625405110000|2021-07-04 13:25:10|539.7|534.3|541.06|535.66|541.14|535.74|539.7|534.3|27
1625405120000|2021-07-04 13:25:20|541.08|535.68|541.14|535.74|541.14|535.74|540.92|535.52|17
1625405130000|2021-07-04 13:25:30|541.16|535.76|541.11|535.71|541.16|535.76|541.09|535.69|11
1625405140000|2021-07-04 13:25:40|541.07|535.67|540.89|535.49|541.07|535.67|540.88|535.48|14
1625405150000|2021-07-04 13:25:50|540.88|535.48|540.43|535.03|540.88|535.48|540.39|534.99|22
1625405160000|2021-07-04 13:26:00|540.41|535.01|540.19|534.79|540.41|535.01|540.17|534.77|18
1625405170000|2021-07-04 13:26:10|540.18|534.78|540.16|534.76|540.25|534.85|540.14|534.74|18
1625405180000|2021-07-04 13:26:20|540.15|534.75|539.96|534.56|540.15|534.75|539.96|534.56|13
1625405190000|2021-07-04 13:26:30|539.93|534.53|539.9|534.5|539.97|534.57|539.9|534.5|14
1625405200000|2021-07-04 13:26:40|539.81|534.41|539.79|534.39|539.81|534.41|539.64|534.24|25
1625405210000|2021-07-04 13:26:50|539.76|534.36|539.99|534.59|539.99|534.59|539.76|534.36|15
1625405220000|2021-07-04 13:27:00|539.98|534.58|540.86|535.46|540.86|535.46|539.98|534.58|23
1625405230000|2021-07-04 13:27:10|540.84|535.44|541.48|536.08|541.56|536.16|540.84|535.44|19
1625405240000|2021-07-04 13:27:20|541.54|536.14|541.42|536.02|541.57|536.17|541.39|535.99|19
1625405250000|2021-07-04 13:27:30|541.4|536|541.24|535.84|541.4|536|541.24|535.84|18
1625405260000|2021-07-04 13:27:40|541.21|535.81|541.08|535.68|541.21|535.81|541.08|535.68|21
1625405270000|2021-07-04 13:27:50|540.96|535.56|541|535.6|541|535.6|540.93|535.53|13
1625405280000|2021-07-04 13:28:00|540.98|535.58|540.74|535.34|540.99|535.59|540.72|535.32|20
1625405290000|2021-07-04 13:28:10|540.75|535.35|540.72|535.32|540.79|535.39|540.7|535.3|11
1625405300000|2021-07-04 13:28:20|540.79|535.39|540.82|535.42|540.84|535.44|540.79|535.39|8
1625405310000|2021-07-04 13:28:30|540.76|535.36|540.56|535.16|540.82|535.42|540.56|535.16|12
1625405320000|2021-07-04 13:28:40|540.53|535.13|540.49|535.09|540.57|535.17|540.49|535.09|15
1625405330000|2021-07-04 13:28:50|540.48|535.08|540.14|534.74|540.48|535.08|540.13|534.73|18
1625405340000|2021-07-04 13:29:00|540.13|534.73|540.04|534.64|540.13|534.73|540.02|534.62|16
1625405350000|2021-07-04 13:29:10|540.05|534.65|539.79|534.39|540.05|534.65|539.79|534.39|13
1625405360000|2021-07-04 13:29:20|539.83|534.43|539.77|534.37|539.83|534.43|539.77|534.37|8
1625405370000|2021-07-04 13:29:30|539.78|534.38|539.66|534.26|539.78|534.38|539.66|534.26|12
1625405380000|2021-07-04 13:29:40|539.65|534.25|539.61|534.21|539.65|534.25|539.6|534.2|5
1625405390000|2021-07-04 13:29:50|539.66|534.26|539.71|534.31|539.72|534.32|539.66|534.26|7
1625405400000|2021-07-04 13:30:00|539.7|534.3|539.34|533.94|539.7|534.3|539.34|533.94|17
1625405410000|2021-07-04 13:30:10|539.33|533.93|538.73|533.33|539.33|533.93|538.73|533.33|24
1625405420000|2021-07-04 13:30:20|538.72|533.32|538.92|533.52|538.92|533.52|538.62|533.22|28
1625405430000|2021-07-04 13:30:30|538.93|533.53|539.11|533.71|539.15|533.75|538.93|533.53|12
1625405440000|2021-07-04 13:30:40|539.12|533.72|539.1|533.7|539.14|533.74|539.1|533.7|6
1625405450000|2021-07-04 13:30:50|539.07|533.67|538.97|533.57|539.07|533.67|538.94|533.54|9
1625405460000|2021-07-04 13:31:00|538.94|533.54|539.02|533.62|539.03|533.63|538.94|533.54|16
1625405470000|2021-07-04 13:31:10|539.01|533.61|539.48|534.08|539.48|534.08|539.01|533.61|18
1625405480000|2021-07-04 13:31:20|539.49|534.09|539.76|534.36|539.78|534.38|539.49|534.09|12
1625405490000|2021-07-04 13:31:30|539.79|534.39|539.97|534.57|539.98|534.58|539.75|534.35|14
1625405500000|2021-07-04 13:31:40|539.98|534.58|539.94|534.54|540|534.6|539.93|534.53|17
1625405510000|2021-07-04 13:31:50|539.95|534.55|539.73|534.33|539.95|534.55|539.72|534.32|14
1625405520000|2021-07-04 13:32:00|539.76|534.36|539.77|534.37|539.77|534.37|539.75|534.35|4
1625405530000|2021-07-04 13:32:10|539.78|534.38|539.9|534.5|539.9|534.5|539.77|534.37|12
1625405540000|2021-07-04 13:32:20|539.89|534.49|540.31|534.91|540.31|534.91|539.89|534.49|17
1625405550000|2021-07-04 13:32:30|540.32|534.92|540.36|534.96|540.41|535.01|540.32|534.92|13
1625405560000|2021-07-04 13:32:40|540.35|534.95|540.34|534.94|540.37|534.97|540.34|534.94|6
1625405570000|2021-07-04 13:32:50|540.33|534.93|539.94|534.54|540.33|534.93|539.94|534.54|16
1625405580000|2021-07-04 13:33:00|539.93|534.53|539.5|534.1|539.93|534.53|539.5|534.1|19
1625405590000|2021-07-04 13:33:10|539.52|534.12|539.18|533.78|539.52|534.12|539.18|533.78|20
1625405600000|2021-07-04 13:33:20|539.17|533.77|538.61|533.21|539.18|533.78|538.61|533.21|12
1625405610000|2021-07-04 13:33:30|538.72|533.32|538.72|533.32|538.72|533.32|538.62|533.22|18
1625405620000|2021-07-04 13:33:40|538.71|533.31|538.73|533.33|538.73|533.33|538.7|533.3|8
1625405630000|2021-07-04 13:33:50|538.72|533.32|539.17|533.77|539.33|533.93|538.72|533.32|22
1625405640000|2021-07-04 13:34:00|539.18|533.78|538.8|533.4|539.2|533.8|538.8|533.4|20
1625405650000|2021-07-04 13:34:10|538.79|533.39|538.67|533.27|538.79|533.39|538.67|533.27|15
1625405660000|2021-07-04 13:34:20|538.66|533.26|538.41|533.01|538.7|533.3|538.41|533.01|23
1625405670000|2021-07-04 13:34:30|538.39|532.99|538.45|533.05|538.45|533.05|538.38|532.98|15
1625405680000|2021-07-04 13:34:40|538.44|533.04|538.45|533.05|538.45|533.05|538.43|533.03|8
1625405690000|2021-07-04 13:34:50|538.35|532.95|538.3|532.9|538.35|532.95|538.28|532.88|6
1625405700000|2021-07-04 13:35:00|538.29|532.89|538.39|532.99|538.39|532.99|538.27|532.87|13
1625405710000|2021-07-04 13:35:10|538.41|533.01|538.42|533.02|538.44|533.04|538.39|532.99|5
1625405720000|2021-07-04 13:35:20|538.41|533.01|538.58|533.18|538.58|533.18|538.4|533|11
1625405730000|2021-07-04 13:35:30|538.57|533.17|538.77|533.37|538.77|533.37|538.56|533.16|11
1625405740000|2021-07-04 13:35:40|538.78|533.38|538.91|533.51|538.93|533.53|538.78|533.38|19
1625405750000|2021-07-04 13:35:50|538.98|533.58|538.95|533.55|538.98|533.58|538.95|533.55|14
1625405760000|2021-07-04 13:36:00|538.96|533.56|538.98|533.58|538.98|533.58|538.94|533.54|10
1625405770000|2021-07-04 13:36:10|538.97|533.57|538.83|533.43|538.99|533.59|538.83|533.43|20
1625405780000|2021-07-04 13:36:20|538.82|533.42|538.65|533.25|538.82|533.42|538.65|533.25|10
1625405790000|2021-07-04 13:36:30|538.64|533.24|538.58|533.18|538.64|533.24|538.58|533.18|7
1625405800000|2021-07-04 13:36:40|538.55|533.15|537.57|532.17|538.55|533.15|537.57|532.17|27
1625405810000|2021-07-04 13:36:50|537.52|532.12|537.44|532.04|537.54|532.14|537.44|532.04|15
1625405820000|2021-07-04 13:37:00|537.45|532.05|537.84|532.44|537.89|532.49|537.44|532.04|19
1625405830000|2021-07-04 13:37:10|537.85|532.45|537.93|532.53|537.93|532.53|537.8|532.4|21
1625405840000|2021-07-04 13:37:20|537.92|532.52|537.96|532.56|538|532.6|537.89|532.49|12
1625405850000|2021-07-04 13:37:30|537.97|532.57|538.01|532.61|538.02|532.62|537.96|532.56|11
1625405860000|2021-07-04 13:37:40|538.02|532.62|538.02|532.62|538.02|532.62|538|532.6|6
1625405870000|2021-07-04 13:37:50|538.03|532.63|538.05|532.65|538.11|532.71|538.01|532.61|15
1625405890000|2021-07-04 13:38:10|538.06|532.66|538.06|532.66|538.07|532.67|538.06|532.66|7
1625405900000|2021-07-04 13:38:20|538.1|532.7|538.07|532.67|538.11|532.71|538.06|532.66|12
1625405910000|2021-07-04 13:38:30|538.08|532.68|538.08|532.68|538.08|532.68|538.07|532.67|5
1625405920000|2021-07-04 13:38:40|538.07|532.67|538.07|532.67|538.08|532.68|538.07|532.67|9
1625405930000|2021-07-04 13:38:50|538.08|532.68|538.07|532.67|538.08|532.68|538.07|532.67|2
1625405940000|2021-07-04 13:39:00|538.08|532.68|538.12|532.72|538.13|532.73|538.07|532.67|5
1625405950000|2021-07-04 13:39:10|538.11|532.71|538.11|532.71|538.16|532.76|538.1|532.7|10
1625405960000|2021-07-04 13:39:20|538.13|532.73|538.11|532.71|538.15|532.75|538.09|532.69|10
1625405970000|2021-07-04 13:39:30|538.1|532.7|538.17|532.77|538.17|532.77|538.09|532.69|12
1625405980000|2021-07-04 13:39:40|538.18|532.78|538.16|532.76|538.18|532.78|538.16|532.76|7
1625405990000|2021-07-04 13:39:50|538.15|532.75|538.15|532.75|538.16|532.76|538.15|532.75|5
1625406000000|2021-07-04 13:40:00|538.16|532.76|537.97|532.57|538.2|532.8|537.97|532.57|15
1625406010000|2021-07-04 13:40:10|537.94|532.54|537.64|532.24|537.94|532.54|537.64|532.24|17
1625406020000|2021-07-04 13:40:20|537.62|532.22|537.08|531.68|537.62|532.22|537.08|531.68|17
1625406030000|2021-07-04 13:40:30|537.03|531.63|536.96|531.56|537.03|531.63|536.96|531.56|10
1625406040000|2021-07-04 13:40:40|536.95|531.55|536.87|531.47|536.95|531.55|536.87|531.47|12
1625406050000|2021-07-04 13:40:50|536.86|531.46|536.77|531.37|536.86|531.46|536.77|531.37|9
1625406060000|2021-07-04 13:41:00|536.72|531.32|537.98|532.58|537.98|532.58|536.72|531.32|25
1625406070000|2021-07-04 13:41:10|538.08|532.68|538.49|533.09|538.5|533.1|538.08|532.68|26
1625406080000|2021-07-04 13:41:20|538.43|533.03|537.98|532.58|538.43|533.03|537.98|532.58|17
1625406090000|2021-07-04 13:41:30|537.97|532.57|537.65|532.25|537.97|532.57|537.65|532.25|20
1625406100000|2021-07-04 13:41:40|537.64|532.24|537.46|532.06|537.64|532.24|537.46|532.06|9
1625406110000|2021-07-04 13:41:50|537.42|532.02|537.27|531.87|537.42|532.02|537.27|531.87|16
1625406120000|2021-07-04 13:42:00|537.29|531.89|537.51|532.11|537.53|532.13|537.29|531.89|14
1625406130000|2021-07-04 13:42:10|537.5|532.1|537.57|532.17|537.67|532.27|537.5|532.1|13
1625406140000|2021-07-04 13:42:20|537.56|532.16|537.57|532.17|537.57|532.17|537.56|532.16|2
1625406150000|2021-07-04 13:42:30|537.66|532.26|537.68|532.28|537.71|532.31|537.65|532.25|11
1625406160000|2021-07-04 13:42:40|537.67|532.27|537.65|532.25|537.68|532.28|537.65|532.25|10
1625406170000|2021-07-04 13:42:50|537.64|532.24|537.49|532.09|537.65|532.25|537.49|532.09|6
1625406180000|2021-07-04 13:43:00|537.44|532.04|537.47|532.07|537.47|532.07|537.34|531.94|16
1625406190000|2021-07-04 13:43:10|537.5|532.1|538|532.6|538|532.6|537.5|532.1|15
1625406200000|2021-07-04 13:43:20|538.01|532.61|538.05|532.65|538.05|532.65|538.01|532.61|4
1625406210000|2021-07-04 13:43:30|538.04|532.64|538.03|532.63|538.05|532.65|538.02|532.62|7
1625406220000|2021-07-04 13:43:40|538.02|532.62|537.98|532.58|538.06|532.66|537.98|532.58|10
1625406230000|2021-07-04 13:43:50|537.89|532.49|537.52|532.12|537.89|532.49|537.48|532.08|19
1625406240000|2021-07-04 13:44:00|537.51|532.11|537.44|532.04|537.53|532.13|537.43|532.03|12
1625406250000|2021-07-04 13:44:10|537.48|532.08|537.31|531.91|537.48|532.08|537.31|531.91|14
1625406260000|2021-07-04 13:44:20|537.33|531.93|537.28|531.88|537.33|531.93|537.28|531.88|16
1625406270000|2021-07-04 13:44:30|537.29|531.89|537.27|531.87|537.29|531.89|537.26|531.86|19
1625406280000|2021-07-04 13:44:40|537.26|531.86|537.25|531.85|537.27|531.87|537.25|531.85|14
1625406290000|2021-07-04 13:44:50|537.26|531.86|537.27|531.87|537.27|531.87|537.23|531.83|11
1625406300000|2021-07-04 13:45:00|537.25|531.85|537.25|531.85|537.27|531.87|537.25|531.85|5
1625406310000|2021-07-04 13:45:10|537.23|531.83|537.12|531.72|537.25|531.85|537.12|531.72|8
1625406320000|2021-07-04 13:45:20|537.11|531.71|537.14|531.74|537.15|531.75|537.11|531.71|5
1625406330000|2021-07-04 13:45:30|537.12|531.72|536.79|531.39|537.12|531.72|536.77|531.37|16
1625406340000|2021-07-04 13:45:40|536.78|531.38|535.74|530.34|536.79|531.39|535.71|530.31|28
1625406350000|2021-07-04 13:45:50|535.87|530.47|536.64|531.24|537.01|531.61|535.87|530.47|28
1625406360000|2021-07-04 13:46:00|536.63|531.23|536.57|531.17|536.68|531.28|536.57|531.17|19
1625406370000|2021-07-04 13:46:10|536.56|531.16|536.14|530.74|536.58|531.18|536.14|530.74|28
1625406380000|2021-07-04 13:46:20|536.17|530.77|535.8|530.4|536.17|530.77|535.75|530.35|18
1625406390000|2021-07-04 13:46:30|535.79|530.39|535.87|530.47|535.89|530.49|535.67|530.27|16
1625406400000|2021-07-04 13:46:40|535.86|530.46|535.72|530.32|535.86|530.46|535.7|530.3|21
1625406410000|2021-07-04 13:46:50|535.71|530.31|535.74|530.34|535.78|530.38|535.7|530.3|16
1625406420000|2021-07-04 13:47:00|535.77|530.37|535.77|530.37|535.8|530.4|535.76|530.36|7
1625406430000|2021-07-04 13:47:10|535.76|530.36|536.02|530.62|536.14|530.74|535.73|530.33|20
1625406440000|2021-07-04 13:47:20|535.97|530.57|536.22|530.82|536.24|530.84|535.96|530.56|14
1625406450000|2021-07-04 13:47:30|536.21|530.81|536.23|530.83|536.24|530.84|536.2|530.8|16
1625406460000|2021-07-04 13:47:40|536.22|530.82|536.21|530.81|536.23|530.83|536.21|530.81|5
1625406470000|2021-07-04 13:47:50|536.2|530.8|535.8|530.4|536.21|530.81|535.78|530.38|9
1625406480000|2021-07-04 13:48:00|535.77|530.37|535.74|530.34|535.77|530.37|535.74|530.34|5
1625406490000|2021-07-04 13:48:10|535.71|530.31|535.15|529.75|535.71|530.31|535.14|529.74|16
1625406500000|2021-07-04 13:48:20|535.14|529.74|534.92|529.52|535.19|529.79|534.92|529.52|17
1625406510000|2021-07-04 13:48:30|534.97|529.57|534.97|529.57|534.97|529.57|534.88|529.48|3
1625406520000|2021-07-04 13:48:40|534.49|529.09|534.23|528.83|534.49|529.09|533.98|528.58|27
1625406530000|2021-07-04 13:48:50|534.26|528.86|534.4|529|534.46|529.06|534.25|528.85|22
1625406540000|2021-07-04 13:49:00|534.42|529.02|533.65|528.25|534.42|529.02|533.62|528.22|23
1625406550000|2021-07-04 13:49:10|533.66|528.26|533.78|528.38|533.8|528.4|533.46|528.06|19
1625406560000|2021-07-04 13:49:20|533.8|528.4|533.57|528.17|534.03|528.63|533.5|528.1|19
1625406570000|2021-07-04 13:49:30|533.55|528.15|533.6|528.2|533.6|528.2|533.54|528.14|14
1625406580000|2021-07-04 13:49:40|533.59|528.19|533.52|528.12|533.59|528.19|533.52|528.12|11
1625406590000|2021-07-04 13:49:50|533.53|528.13|533.53|528.13|533.75|528.35|533.51|528.11|18
1625406600000|2021-07-04 13:50:00|533.56|528.16|533.64|528.24|533.66|528.26|533.53|528.13|14
1625406610000|2021-07-04 13:50:10|533.65|528.25|533.61|528.21|533.65|528.25|533.61|528.21|2
1625406620000|2021-07-04 13:50:20|533.65|528.25|533.6|528.2|533.65|528.25|533.6|528.2|9
1625406630000|2021-07-04 13:50:30|533.62|528.22|533.61|528.21|533.65|528.25|533.61|528.21|6
1625406640000|2021-07-04 13:50:40|533.6|528.2|533.63|528.23|533.64|528.24|533.59|528.19|13
1625406650000|2021-07-04 13:50:50|533.64|528.24|533.62|528.22|533.64|528.24|533.59|528.19|9
1625406660000|2021-07-04 13:51:00|533.64|528.24|533.63|528.23|533.65|528.25|533.62|528.22|7
1625406670000|2021-07-04 13:51:10|533.62|528.22|533.62|528.22|533.63|528.23|533.61|528.21|10
1625406680000|2021-07-04 13:51:20|533.64|528.24|533.5|528.1|533.64|528.24|533.5|528.1|7
1625406690000|2021-07-04 13:51:30|533.46|528.06|532.47|527.07|533.46|528.06|532.47|527.07|16
1625406700000|2021-07-04 13:51:40|532.46|527.06|533.06|527.66|533.1|527.7|532.46|527.06|18
1625406710000|2021-07-04 13:51:50|533.07|527.67|533.1|527.7|533.21|527.81|533.07|527.67|18
1625406720000|2021-07-04 13:52:00|533.09|527.69|533.07|527.67|533.09|527.69|533.07|527.67|5
1625406730000|2021-07-04 13:52:10|533.06|527.66|533.04|527.64|533.08|527.68|533.04|527.64|5
1625406740000|2021-07-04 13:52:20|532.94|527.54|532.96|527.56|532.99|527.59|532.93|527.53|9
1625406750000|2021-07-04 13:52:30|532.95|527.55|532.94|527.54|532.96|527.56|532.93|527.53|8
1625406760000|2021-07-04 13:52:40|532.95|527.55|533.06|527.66|533.06|527.66|532.94|527.54|11
1625406770000|2021-07-04 13:52:50|533.05|527.65|533.03|527.63|533.07|527.67|533.01|527.61|15
1625406780000|2021-07-04 13:53:00|533.04|527.64|533.43|528.03|533.43|528.03|533.03|527.63|16
1625406790000|2021-07-04 13:53:10|533.45|528.05|533.51|528.11|533.52|528.12|533.45|528.05|11
1625406800000|2021-07-04 13:53:20|533.57|528.17|533.52|528.12|533.57|528.17|533.52|528.12|7
1625406810000|2021-07-04 13:53:30|533.54|528.14|533.64|528.24|533.65|528.25|533.53|528.13|10
1625406820000|2021-07-04 13:53:40|533.65|528.25|534.04|528.64|534.05|528.65|533.65|528.25|21
1625406830000|2021-07-04 13:53:50|534.08|528.68|533.73|528.33|534.47|529.07|533.73|528.33|25
1625406840000|2021-07-04 13:54:00|533.74|528.34|533.73|528.33|533.76|528.36|533.71|528.31|9
1625406850000|2021-07-04 13:54:10|533.74|528.34|533.7|528.3|533.74|528.34|533.7|528.3|8
1625406860000|2021-07-04 13:54:20|533.69|528.29|533.3|527.9|533.69|528.29|533.3|527.9|16
1625406870000|2021-07-04 13:54:30|533.29|527.89|533.28|527.88|533.3|527.9|533.28|527.88|4
1625406880000|2021-07-04 13:54:40|533.27|527.87|532.99|527.59|533.27|527.87|532.99|527.59|14
1625406890000|2021-07-04 13:54:50|532.95|527.55|532.8|527.4|532.95|527.55|532.8|527.4|9
1625406900000|2021-07-04 13:55:00|532.81|527.41|532.98|527.58|532.98|527.58|532.79|527.39|8
1625406910000|2021-07-04 13:55:10|532.97|527.57|533.03|527.63|533.03|527.63|532.97|527.57|9
1625406920000|2021-07-04 13:55:20|533.04|527.64|533.22|527.82|533.24|527.84|533.04|527.64|15
1625406930000|2021-07-04 13:55:30|533.23|527.83|533.29|527.89|533.29|527.89|533.23|527.83|2
1625406940000|2021-07-04 13:55:40|533.28|527.88|533.37|527.97|533.37|527.97|533.28|527.88|6
1625406950000|2021-07-04 13:55:50|533.36|527.96|533.37|527.97|533.37|527.97|533.36|527.96|2
1625406960000|2021-07-04 13:56:00|533.36|527.96|533.45|528.05|533.45|528.05|533.36|527.96|2
1625406970000|2021-07-04 13:56:10|533.44|528.04|533.28|527.88|533.44|528.04|533.28|527.88|9
1625406980000|2021-07-04 13:56:20|533.19|527.79|532.98|527.58|533.19|527.79|532.98|527.58|16
1625406990000|2021-07-04 13:56:30|532.97|527.57|532.36|526.96|532.97|527.57|532.36|526.96|12
1625407000000|2021-07-04 13:56:40|532.35|526.95|531.51|526.11|532.35|526.95|531.31|525.91|25
1625407010000|2021-07-04 13:56:50|531.54|526.14|531.52|526.12|531.86|526.46|531.52|526.12|20
1625407020000|2021-07-04 13:57:00|531.45|526.05|531.34|525.94|531.45|526.05|531.32|525.92|19
1625407030000|2021-07-04 13:57:10|531.33|525.93|532.27|526.87|532.27|526.87|531.32|525.92|18
1625407040000|2021-07-04 13:57:20|532.3|526.9|532.35|526.95|532.35|526.95|532.25|526.85|11
1625407050000|2021-07-04 13:57:30|532.38|526.98|532.41|527.01|532.42|527.02|532.38|526.98|6
1625407060000|2021-07-04 13:57:40|532.42|527.02|532.4|527|532.43|527.03|532.4|527|9
1625407070000|2021-07-04 13:57:50|532.41|527.01|532.46|527.06|532.46|527.06|532.41|527.01|4
1625407080000|2021-07-04 13:58:00|532.45|527.05|532.45|527.05|532.52|527.12|532.44|527.04|5
1625407090000|2021-07-04 13:58:10|532.47|527.07|532.3|526.9|532.5|527.1|532.3|526.9|13
1625407100000|2021-07-04 13:58:20|532.28|526.88|532.23|526.83|532.29|526.89|532.22|526.82|11
1625407110000|2021-07-04 13:58:30|532.22|526.82|532|526.6|532.23|526.83|532|526.6|15
1625407120000|2021-07-04 13:58:40|531.99|526.59|532.12|526.72|532.13|526.73|531.91|526.51|19
1625407130000|2021-07-04 13:58:50|532.11|526.71|532.11|526.71|532.14|526.74|532.07|526.67|12
1625407140000|2021-07-04 13:59:00|532.12|526.72|532.02|526.62|532.12|526.72|532.02|526.62|10
1625407150000|2021-07-04 13:59:10|532.04|526.64|532.02|526.62|532.09|526.69|532.02|526.62|11
1625407160000|2021-07-04 13:59:20|532.01|526.61|532.65|527.25|532.68|527.28|531.98|526.58|18
1625407170000|2021-07-04 13:59:30|532.64|527.24|532.27|526.87|532.64|527.24|532.11|526.71|24
1625407180000|2021-07-04 13:59:40|532.33|526.93|532.68|527.28|532.68|527.28|532.33|526.93|13
1625407190000|2021-07-04 13:59:50|532.71|527.31|532.73|527.33|532.73|527.33|532.7|527.3|5
1625407200000|2021-07-04 14:00:00|532.74|527.34|533.13|527.73|533.2|527.8|532.74|527.34|22
1625407210000|2021-07-04 14:00:10|533.11|527.71|533.08|527.68|533.11|527.71|532.98|527.58|15
1625407220000|2021-07-04 14:00:20|533.07|527.67|533.07|527.67|533.08|527.68|533.05|527.65|7
1625407230000|2021-07-04 14:00:30|533.1|527.7|532.99|527.59|533.1|527.7|532.99|527.59|5
1625407240000|2021-07-04 14:00:40|533.01|527.61|532.86|527.46|533.02|527.62|532.86|527.46|10
1625407250000|2021-07-04 14:00:50|532.85|527.45|532.7|527.3|532.85|527.45|532.7|527.3|14
1625407260000|2021-07-04 14:01:00|532.71|527.31|532.65|527.25|532.71|527.31|532.64|527.24|15
1625407270000|2021-07-04 14:01:10|532.66|527.26|532.61|527.21|532.66|527.26|532.59|527.19|15
1625407280000|2021-07-04 14:01:20|532.58|527.18|532.66|527.26|532.67|527.27|532.58|527.18|14
1625407290000|2021-07-04 14:01:30|532.67|527.27|532.63|527.23|532.67|527.27|532.63|527.23|12
1625407300000|2021-07-04 14:01:40|532.48|527.08|532.95|527.55|533|527.6|532.38|526.98|26
1625407310000|2021-07-04 14:01:50|532.96|527.56|533.03|527.63|533.04|527.64|532.91|527.51|16
1625407320000|2021-07-04 14:02:00|533.04|527.64|533.42|528.02|533.43|528.03|533.04|527.64|18
1625407330000|2021-07-04 14:02:10|533.43|528.03|533.6|528.2|533.64|528.24|533.43|528.03|16
1625407340000|2021-07-04 14:02:20|533.62|528.22|534.19|528.79|534.19|528.79|533.62|528.22|19
1625407350000|2021-07-04 14:02:30|534.21|528.81|534.21|528.81|534.21|528.81|534.09|528.69|13
1625407360000|2021-07-04 14:02:40|534.23|528.83|534.25|528.85|534.28|528.88|534.23|528.83|9
1625407370000|2021-07-04 14:02:50|534.27|528.87|534.3|528.9|534.35|528.95|534.27|528.87|4
1625407380000|2021-07-04 14:03:00|534.34|528.94|534.4|529|534.42|529.02|534.28|528.88|22
1625407390000|2021-07-04 14:03:10|534.41|529.01|534.41|529.01|534.42|529.02|534.4|529|5
1625407400000|2021-07-04 14:03:20|534.42|529.02|534.49|529.09|534.49|529.09|534.35|528.95|17
1625407410000|2021-07-04 14:03:30|534.44|529.04|534.62|529.22|534.67|529.27|534.43|529.03|24
1625407420000|2021-07-04 14:03:40|534.63|529.23|535.08|529.68|535.08|529.68|534.63|529.23|17
1625407430000|2021-07-04 14:03:50|535|529.6|535.15|529.75|535.21|529.81|534.97|529.57|28
1625407440000|2021-07-04 14:04:00|535.12|529.72|534.88|529.48|535.12|529.72|534.8|529.4|21
1625407450000|2021-07-04 14:04:10|534.89|529.49|534.36|528.96|534.9|529.5|534.36|528.96|24
1625407460000|2021-07-04 14:04:20|534.35|528.95|534.35|528.95|534.35|528.95|534.31|528.91|11
1625407470000|2021-07-04 14:04:30|534.32|528.92|534.05|528.65|534.33|528.93|534.05|528.65|13
1625407480000|2021-07-04 14:04:40|534.04|528.64|533.9|528.5|534.04|528.64|533.79|528.39|17
1625407490000|2021-07-04 14:04:50|533.89|528.49|533.91|528.51|533.92|528.52|533.87|528.47|16
1625407500000|2021-07-04 14:05:00|533.9|528.5|534.15|528.75|534.16|528.76|533.9|528.5|16
1625407510000|2021-07-04 14:05:10|534.14|528.74|534.29|528.89|534.29|528.89|534.14|528.74|14
1625407520000|2021-07-04 14:05:20|534.27|528.87|534.43|529.03|534.44|529.04|534.27|528.87|13
1625407530000|2021-07-04 14:05:30|534.54|529.14|534.65|529.25|534.65|529.25|534.52|529.12|13
1625407540000|2021-07-04 14:05:40|534.7|529.3|535.04|529.64|535.04|529.64|534.7|529.3|11
1625407550000|2021-07-04 14:05:50|535.06|529.66|535.21|529.81|535.23|529.83|535.04|529.64|18
1625407560000|2021-07-04 14:06:00|535.22|529.82|535.15|529.75|535.26|529.86|535.15|529.75|14
1625407570000|2021-07-04 14:06:10|535.12|529.72|534.71|529.31|535.12|529.72|534.71|529.31|24
1625407580000|2021-07-04 14:06:20|534.72|529.32|534.67|529.27|534.72|529.32|534.67|529.27|10
1625407590000|2021-07-04 14:06:30|534.66|529.26|534.6|529.2|534.69|529.29|534.6|529.2|8
1625407600000|2021-07-04 14:06:40|534.59|529.19|534.6|529.2|534.61|529.21|534.55|529.15|13
1625407610000|2021-07-04 14:06:50|534.61|529.21|534.62|529.22|534.62|529.22|534.61|529.21|2
1625407620000|2021-07-04 14:07:00|534.64|529.24|534.72|529.32|534.72|529.32|534.64|529.24|5
1625407630000|2021-07-04 14:07:10|534.71|529.31|534.66|529.26|534.71|529.31|534.63|529.23|6
1625407640000|2021-07-04 14:07:20|534.65|529.25|534.58|529.18|534.65|529.25|534.58|529.18|5
1625407650000|2021-07-04 14:07:30|534.57|529.17|534.57|529.17|534.57|529.17|534.57|529.17|1
1625407660000|2021-07-04 14:07:40|534.56|529.16|534.22|528.82|534.56|529.16|534.21|528.81|17
1625407670000|2021-07-04 14:07:50|534.21|528.81|534.25|528.85|534.29|528.89|534.18|528.78|14
1625407680000|2021-07-04 14:08:00|534.42|529.02|534.77|529.37|534.79|529.39|534.42|529.02|17
1625407690000|2021-07-04 14:08:10|534.76|529.36|534.73|529.33|534.76|529.36|534.71|529.31|5
1625407700000|2021-07-04 14:08:20|534.72|529.32|534.63|529.23|534.73|529.33|534.62|529.22|14
1625407710000|2021-07-04 14:08:30|534.6|529.2|534.6|529.2|534.6|529.2|534.59|529.19|3
1625407720000|2021-07-04 14:08:40|534.56|529.16|534.52|529.12|534.56|529.16|534.51|529.11|9
1625407730000|2021-07-04 14:08:50|534.51|529.11|534.46|529.06|534.52|529.12|534.46|529.06|13
1625407740000|2021-07-04 14:09:00|534.47|529.07|534.4|529|534.47|529.07|534.4|529|7
1625407750000|2021-07-04 14:09:10|534.42|529.02|534.52|529.12|534.52|529.12|534.4|529|10
1625407760000|2021-07-04 14:09:20|534.53|529.13|534.51|529.11|534.53|529.13|534.5|529.1|5
1625407770000|2021-07-04 14:09:30|534.53|529.13|534.54|529.14|534.54|529.14|534.51|529.11|5
1625407780000|2021-07-04 14:09:40|534.52|529.12|534.55|529.15|534.57|529.17|534.51|529.11|6
1625407790000|2021-07-04 14:09:50|534.59|529.19|534.65|529.25|534.68|529.28|534.59|529.19|9
1625407800000|2021-07-04 14:10:00|534.64|529.24|534.69|529.29|534.69|529.29|534.64|529.24|6
1625407810000|2021-07-04 14:10:10|534.68|529.28|534.68|529.28|534.68|529.28|534.68|529.28|1
1625407820000|2021-07-04 14:10:20|534.7|529.3|534.78|529.38|534.78|529.38|534.69|529.29|7
1625407830000|2021-07-04 14:10:30|534.77|529.37|534.68|529.28|534.77|529.37|534.67|529.27|9
1625407840000|2021-07-04 14:10:40|534.64|529.24|534.66|529.26|534.67|529.27|534.64|529.24|4
1625407850000|2021-07-04 14:10:50|534.67|529.27|534.64|529.24|534.68|529.28|534.64|529.24|9
1625407860000|2021-07-04 14:11:00|534.63|529.23|534.69|529.29|534.7|529.3|534.63|529.23|5
1625407870000|2021-07-04 14:11:10|534.7|529.3|534.69|529.29|534.7|529.3|534.69|529.29|2
1625407880000|2021-07-04 14:11:20|534.7|529.3|534.81|529.41|534.81|529.41|534.68|529.28|7
1625407890000|2021-07-04 14:11:30|534.84|529.44|534.92|529.52|534.92|529.52|534.82|529.42|6
1625407900000|2021-07-04 14:11:40|534.93|529.53|534.94|529.54|534.96|529.56|534.9|529.5|9
1625407910000|2021-07-04 14:11:50|534.95|529.55|534.98|529.58|534.98|529.58|534.95|529.55|5
1625407920000|2021-07-04 14:12:00|534.99|529.59|534.88|529.48|534.99|529.59|534.88|529.48|9
1625407930000|2021-07-04 14:12:10|534.9|529.5|534.65|529.25|534.9|529.5|534.63|529.23|13
1625407940000|2021-07-04 14:12:20|534.66|529.26|534.83|529.43|534.86|529.46|534.65|529.25|14
1625407950000|2021-07-04 14:12:30|534.8|529.4|534.84|529.44|534.85|529.45|534.8|529.4|7
1625407960000|2021-07-04 14:12:40|534.83|529.43|534.87|529.47|534.87|529.47|534.83|529.43|4
1625407970000|2021-07-04 14:12:50|534.88|529.48|534.82|529.42|534.88|529.48|534.82|529.42|7
1625407980000|2021-07-04 14:13:00|534.81|529.41|534.71|529.31|534.82|529.42|534.7|529.3|13
1625407990000|2021-07-04 14:13:10|534.73|529.33|534.77|529.37|534.77|529.37|534.73|529.33|7
1625408000000|2021-07-04 14:13:20|534.76|529.36|534.73|529.33|534.76|529.36|534.72|529.32|12
1625408010000|2021-07-04 14:13:30|534.74|529.34|534.67|529.27|534.74|529.34|534.67|529.27|7
1625408020000|2021-07-04 14:13:40|534.66|529.26|534.67|529.27|534.7|529.3|534.65|529.25|7
1625408030000|2021-07-04 14:13:50|534.66|529.26|534.71|529.31|534.71|529.31|534.66|529.26|7
1625408040000|2021-07-04 14:14:00|534.69|529.29|534.69|529.29|534.69|529.29|534.69|529.29|1
1625408050000|2021-07-04 14:14:10|534.72|529.32|534.65|529.25|534.73|529.33|534.65|529.25|11
1625408060000|2021-07-04 14:14:20|534.66|529.26|534.63|529.23|534.66|529.26|534.62|529.22|6
1625408070000|2021-07-04 14:14:30|534.62|529.22|534.65|529.25|534.65|529.25|534.62|529.22|8
1625408080000|2021-07-04 14:14:40|534.63|529.23|534.64|529.24|534.65|529.25|534.63|529.23|5
1625408090000|2021-07-04 14:14:50|534.62|529.22|534.62|529.22|534.63|529.23|534.62|529.22|5
1625408100000|2021-07-04 14:15:00|534.63|529.23|534.83|529.43|534.83|529.43|534.61|529.21|9
1625408110000|2021-07-04 14:15:10|534.93|529.53|534.93|529.53|534.94|529.54|534.92|529.52|7
1625408120000|2021-07-04 14:15:20|534.92|529.52|535.05|529.65|535.07|529.67|534.92|529.52|11
1625408130000|2021-07-04 14:15:30|535.06|529.66|535.06|529.66|535.06|529.66|535.05|529.65|5
1625408140000|2021-07-04 14:15:40|535.05|529.65|535.04|529.64|535.05|529.65|535.02|529.62|6
1625408150000|2021-07-04 14:15:50|535.07|529.67|535.11|529.71|535.2|529.8|535.07|529.67|14
1625408160000|2021-07-04 14:16:00|535.1|529.7|535.11|529.71|535.12|529.72|535.1|529.7|6
1625408170000|2021-07-04 14:16:10|535.1|529.7|535.07|529.67|535.1|529.7|535.07|529.67|5
1625408180000|2021-07-04 14:16:20|535.05|529.65|534.99|529.59|535.05|529.65|534.99|529.59|8
1625408190000|2021-07-04 14:16:30|534.98|529.58|534.96|529.56|534.99|529.59|534.95|529.55|8
1625408200000|2021-07-04 14:16:40|534.95|529.55|534.9|529.5|534.96|529.56|534.9|529.5|8
1625408210000|2021-07-04 14:16:50|534.87|529.47|534.35|528.95|534.87|529.47|534.35|528.95|20
1625408220000|2021-07-04 14:17:00|534.32|528.92|534.2|528.8|534.32|528.92|534.17|528.77|11
1625408230000|2021-07-04 14:17:10|534.19|528.79|534.11|528.71|534.19|528.79|534.11|528.71|8
1625408240000|2021-07-04 14:17:20|534.13|528.73|534.15|528.75|534.16|528.76|534.13|528.73|5
1625408250000|2021-07-04 14:17:30|534.14|528.74|534.16|528.76|534.17|528.77|534.14|528.74|3
1625408260000|2021-07-04 14:17:40|534.21|528.81|533.99|528.59|534.21|528.81|533.99|528.59|7
1625408270000|2021-07-04 14:17:50|533.98|528.58|533.99|528.59|533.99|528.59|533.96|528.56|11
1625408280000|2021-07-04 14:18:00|533.98|528.58|533.94|528.54|533.98|528.58|533.93|528.53|11
1625408290000|2021-07-04 14:18:10|533.95|528.55|533.96|528.56|533.96|528.56|533.94|528.54|3
1625408300000|2021-07-04 14:18:20|533.95|528.55|533.96|528.56|533.97|528.57|533.95|528.55|6
1625408310000|2021-07-04 14:18:30|533.95|528.55|533.91|528.51|533.95|528.55|533.91|528.51|5
1625408320000|2021-07-04 14:18:40|533.9|528.5|533.93|528.53|533.93|528.53|533.9|528.5|7
1625408330000|2021-07-04 14:18:50|533.95|528.55|534.52|529.12|534.69|529.29|533.93|528.53|28
1625408340000|2021-07-04 14:19:00|534.55|529.15|534.48|529.08|534.55|529.15|534.48|529.08|15
1625408350000|2021-07-04 14:19:10|534.47|529.07|534.41|529.01|534.49|529.09|534.41|529.01|10
1625408360000|2021-07-04 14:19:20|534.42|529.02|534.37|528.97|534.42|529.02|534.37|528.97|8
1625408370000|2021-07-04 14:19:30|534.36|528.96|534.36|528.96|534.36|528.96|534.36|528.96|1
1625408380000|2021-07-04 14:19:40|534.32|528.92|534.32|528.92|534.32|528.92|534.32|528.92|1
1625408390000|2021-07-04 14:19:50|534.33|528.93|534.41|529.01|534.41|529.01|534.33|528.93|4
1625408400000|2021-07-04 14:20:00|534.51|529.11|534.61|529.21|534.62|529.22|534.51|529.11|16
1625408410000|2021-07-04 14:20:10|534.62|529.22|534.61|529.21|534.62|529.22|534.61|529.21|4
1625408420000|2021-07-04 14:20:20|534.62|529.22|534.65|529.25|534.65|529.25|534.61|529.21|4
1625408430000|2021-07-04 14:20:30|534.64|529.24|534.63|529.23|534.64|529.24|534.62|529.22|8
1625408440000|2021-07-04 14:20:40|534.62|529.22|534.47|529.07|534.63|529.23|534.45|529.05|8
1625408450000|2021-07-04 14:20:50|534.44|529.04|534.49|529.09|534.49|529.09|534.44|529.04|9
1625408460000|2021-07-04 14:21:00|534.48|529.08|534.46|529.06|534.48|529.08|534.46|529.06|5
1625408470000|2021-07-04 14:21:10|534.47|529.07|534.53|529.13|534.53|529.13|534.47|529.07|6
1625408480000|2021-07-04 14:21:20|534.57|529.17|534.69|529.29|534.69|529.29|534.57|529.17|9
1625408490000|2021-07-04 14:21:30|534.7|529.3|534.69|529.29|534.7|529.3|534.69|529.29|2
1625408500000|2021-07-04 14:21:40|534.66|529.26|534.35|528.95|534.66|529.26|534.35|528.95|11
1625408510000|2021-07-04 14:21:50|534.36|528.96|534.35|528.95|534.36|528.96|534.35|528.95|4
1625408520000|2021-07-04 14:22:00|534.36|528.96|534.33|528.93|534.38|528.98|534.31|528.91|9
1625408530000|2021-07-04 14:22:10|534.32|528.92|534.32|528.92|534.32|528.92|534.31|528.91|3
1625408540000|2021-07-04 14:22:20|534.34|528.94|534.34|528.94|534.34|528.94|534.34|528.94|1
1625408550000|2021-07-04 14:22:30|534.35|528.95|534.37|528.97|534.38|528.98|534.35|528.95|5
1625408560000|2021-07-04 14:22:40|534.38|528.98|534.37|528.97|534.38|528.98|534.35|528.95|7
1625408570000|2021-07-04 14:22:50|534.36|528.96|534.18|528.78|534.36|528.96|534.18|528.78|12
1625408580000|2021-07-04 14:23:00|534.17|528.77|534.18|528.78|534.18|528.78|534.15|528.75|12
1625408590000|2021-07-04 14:23:10|534.17|528.77|534.16|528.76|534.18|528.78|534.15|528.75|11
1625408610000|2021-07-04 14:23:30|534.14|528.74|533.93|528.53|534.18|528.78|533.93|528.53|12
1625408620000|2021-07-04 14:23:40|533.9|528.5|533.8|528.4|533.92|528.52|533.77|528.37|11
1625408630000|2021-07-04 14:23:50|533.81|528.41|533.76|528.36|533.81|528.41|533.73|528.33|8
1625408640000|2021-07-04 14:24:00|533.75|528.35|533.72|528.32|533.75|528.35|533.71|528.31|6
1625408650000|2021-07-04 14:24:10|533.7|528.3|533.69|528.29|533.73|528.33|533.69|528.29|6
1625408660000|2021-07-04 14:24:20|533.64|528.24|533.3|527.9|533.64|528.24|533.3|527.9|19
1625408670000|2021-07-04 14:24:30|533.29|527.89|533.28|527.88|533.29|527.89|533.28|527.88|2
1625408680000|2021-07-04 14:24:40|533.27|527.87|533.34|527.94|533.37|527.97|533.24|527.84|11
1625408690000|2021-07-04 14:24:50|533.33|527.93|533.12|527.72|533.34|527.94|533.12|527.72|20
1625408700000|2021-07-04 14:25:00|533.15|527.75|532.65|527.25|533.15|527.75|532.49|527.09|24
1625408710000|2021-07-04 14:25:10|532.63|527.23|532.64|527.24|532.65|527.25|532.63|527.23|6
1625408720000|2021-07-04 14:25:20|532.65|527.25|532.65|527.25|532.67|527.27|532.63|527.23|12
1625408730000|2021-07-04 14:25:30|532.66|527.26|532.57|527.17|532.7|527.3|532.56|527.16|12
1625408740000|2021-07-04 14:25:40|532.56|527.16|532.58|527.18|532.58|527.18|532.56|527.16|7
1625408750000|2021-07-04 14:25:50|532.59|527.19|532.74|527.34|532.74|527.34|532.59|527.19|3
1625408760000|2021-07-04 14:26:00|532.76|527.36|532.82|527.42|532.82|527.42|532.76|527.36|9
1625408770000|2021-07-04 14:26:10|532.81|527.41|532.82|527.42|532.82|527.42|532.81|527.41|2
1625408790000|2021-07-04 14:26:30|532.83|527.43|533.52|528.12|533.52|528.12|532.82|527.42|19
1625408800000|2021-07-04 14:26:40|533.51|528.11|533.58|528.18|533.58|528.18|533.51|528.11|7
1625408810000|2021-07-04 14:26:50|533.59|528.19|533.54|528.14|533.6|528.2|533.54|528.14|4
1625408820000|2021-07-04 14:27:00|533.53|528.13|533.47|528.07|533.53|528.13|533.47|528.07|8
1625408830000|2021-07-04 14:27:10|533.46|528.06|533.45|528.05|533.46|528.06|533.44|528.04|6
1625408840000|2021-07-04 14:27:20|533.46|528.06|533.39|527.99|533.52|528.12|533.39|527.99|9
1625408850000|2021-07-04 14:27:30|533.4|528|533.4|528|533.41|528.01|533.4|528|5
1625408860000|2021-07-04 14:27:40|533.41|528.01|533.41|528.01|533.41|528.01|533.41|528.01|1
1625408870000|2021-07-04 14:27:50|533.42|528.02|533.43|528.03|533.43|528.03|533.38|527.98|8
1625408880000|2021-07-04 14:28:00|533.44|528.04|533.42|528.02|533.44|528.04|533.4|528|9
1625408890000|2021-07-04 14:28:10|533.44|528.04|533.43|528.03|533.45|528.05|533.43|528.03|4
1625408900000|2021-07-04 14:28:20|533.44|528.04|533.44|528.04|533.44|528.04|533.44|528.04|1
1625408910000|2021-07-04 14:28:30|533.43|528.03|533.4|528|533.43|528.03|533.4|528|6
1625408920000|2021-07-04 14:28:40|533.41|528.01|533.41|528.01|533.41|528.01|533.4|528|5
1625408930000|2021-07-04 14:28:50|533.4|528|533.42|528.02|533.42|528.02|533.4|528|5
1625408940000|2021-07-04 14:29:00|533.38|527.98|533.36|527.96|533.38|527.98|533.36|527.96|3
1625408950000|2021-07-04 14:29:10|533.37|527.97|533.37|527.97|533.37|527.97|533.36|527.96|5
1625408960000|2021-07-04 14:29:20|533.35|527.95|533.03|527.63|533.35|527.95|533.03|527.63|12
1625408970000|2021-07-04 14:29:30|533.02|527.62|532.97|527.57|533.03|527.63|532.96|527.56|11
1625408980000|2021-07-04 14:29:40|532.96|527.56|532.87|527.47|532.98|527.58|532.87|527.47|5
1625408990000|2021-07-04 14:29:50|532.85|527.45|532.87|527.47|532.87|527.47|532.85|527.45|2
1625409000000|2021-07-04 14:30:00|532.86|527.46|532.95|527.55|532.95|527.55|532.86|527.46|7
1625409010000|2021-07-04 14:30:10|532.94|527.54|533.23|527.83|533.25|527.85|532.94|527.54|15
1625409020000|2021-07-04 14:30:20|533.22|527.82|533.25|527.85|533.25|527.85|533.22|527.82|3
1625409030000|2021-07-04 14:30:30|533.26|527.86|533.25|527.85|533.29|527.89|533.25|527.85|14
1625409040000|2021-07-04 14:30:40|533.24|527.84|533.22|527.82|533.26|527.86|533.1|527.7|17
1625409050000|2021-07-04 14:30:50|533.21|527.81|533.08|527.68|533.22|527.82|533.08|527.68|11
1625409060000|2021-07-04 14:31:00|533.07|527.67|533.08|527.68|533.09|527.69|533.06|527.66|9
1625409070000|2021-07-04 14:31:10|533.09|527.69|533.09|527.69|533.09|527.69|533.09|527.69|1
1625409080000|2021-07-04 14:31:20|533.08|527.68|533.01|527.61|533.09|527.69|533.01|527.61|7
1625409090000|2021-07-04 14:31:30|533.02|527.62|532.95|527.55|533.04|527.64|532.95|527.55|7
1625409100000|2021-07-04 14:31:40|532.96|527.56|532.95|527.55|532.96|527.56|532.94|527.54|4
1625409110000|2021-07-04 14:31:50|532.94|527.54|532.94|527.54|532.94|527.54|532.94|527.54|1
1625409120000|2021-07-04 14:32:00|532.93|527.53|532.88|527.48|532.95|527.55|532.87|527.47|8
1625409130000|2021-07-04 14:32:10|532.87|527.47|532.8|527.4|532.89|527.49|532.8|527.4|5
1625409140000|2021-07-04 14:32:20|532.77|527.37|532.76|527.36|532.77|527.37|532.75|527.35|6
1625409150000|2021-07-04 14:32:30|532.75|527.35|532.82|527.42|532.85|527.45|532.75|527.35|16
1625409160000|2021-07-04 14:32:40|532.81|527.41|533.27|527.87|533.31|527.91|532.81|527.41|19
1625409170000|2021-07-04 14:32:50|533.26|527.86|533.31|527.91|533.32|527.92|533.26|527.86|12
1625409180000|2021-07-04 14:33:00|533.3|527.9|533.16|527.76|533.31|527.91|533.16|527.76|16
1625409190000|2021-07-04 14:33:10|533.15|527.75|533.14|527.74|533.15|527.75|533.12|527.72|12
1625409200000|2021-07-04 14:33:20|533.13|527.73|532.8|527.4|533.14|527.74|532.8|527.4|17
1625409210000|2021-07-04 14:33:30|532.81|527.41|532.71|527.31|532.81|527.41|532.7|527.3|11
1625409220000|2021-07-04 14:33:40|532.7|527.3|532.65|527.25|532.71|527.31|532.65|527.25|11
1625409230000|2021-07-04 14:33:50|532.64|527.24|532.66|527.26|532.66|527.26|532.63|527.23|10
1625409240000|2021-07-04 14:34:00|532.65|527.25|532.63|527.23|532.65|527.25|532.63|527.23|3
1625409250000|2021-07-04 14:34:10|532.65|527.25|532.66|527.26|532.68|527.28|532.65|527.25|10
1625409260000|2021-07-04 14:34:20|532.67|527.27|532.66|527.26|532.67|527.27|532.66|527.26|2
1625409270000|2021-07-04 14:34:30|532.65|527.25|532.64|527.24|532.66|527.26|532.64|527.24|10
1625409280000|2021-07-04 14:34:40|532.65|527.25|532.67|527.27|532.67|527.27|532.65|527.25|7
1625409290000|2021-07-04 14:34:50|532.65|527.25|532.53|527.13|532.65|527.25|532.53|527.13|18
1625409300000|2021-07-04 14:35:00|532.56|527.16|532.58|527.18|532.6|527.2|532.53|527.13|18
1625409310000|2021-07-04 14:35:10|532.57|527.17|532.61|527.21|532.63|527.23|532.57|527.17|11
1625409320000|2021-07-04 14:35:20|532.59|527.19|532.69|527.29|532.7|527.3|532.59|527.19|16
1625409330000|2021-07-04 14:35:30|532.68|527.28|532.68|527.28|532.69|527.29|532.64|527.24|9
1625409340000|2021-07-04 14:35:40|532.67|527.27|532.67|527.27|532.68|527.28|532.67|527.27|5
1625409350000|2021-07-04 14:35:50|532.68|527.28|532.66|527.26|532.74|527.34|532.65|527.25|22
1625409360000|2021-07-04 14:36:00|532.67|527.27|532.99|527.59|533.08|527.68|532.65|527.25|25
1625409370000|2021-07-04 14:36:10|532.98|527.58|533.04|527.64|533.07|527.67|532.98|527.58|17
1625409380000|2021-07-04 14:36:20|533.03|527.63|533.05|527.65|533.06|527.66|533.03|527.63|8
1625409390000|2021-07-04 14:36:30|533.04|527.64|533.09|527.69|533.09|527.69|533.04|527.64|11
1625409400000|2021-07-04 14:36:40|533.08|527.68|533.1|527.7|533.11|527.71|533.07|527.67|9
1625409410000|2021-07-04 14:36:50|533.11|527.71|533.22|527.82|533.23|527.83|533.11|527.71|6
1625409420000|2021-07-04 14:37:00|533.21|527.81|533.24|527.84|533.24|527.84|533.21|527.81|3
1625409430000|2021-07-04 14:37:10|533.22|527.82|533.26|527.86|533.26|527.86|533.21|527.81|7
1625409440000|2021-07-04 14:37:20|533.25|527.85|533.52|528.12|533.52|528.12|533.25|527.85|16
1625409450000|2021-07-04 14:37:30|533.51|528.11|533.59|528.19|533.59|528.19|533.51|528.11|9
1625409460000|2021-07-04 14:37:40|533.61|528.21|533.67|528.27|533.67|528.27|533.6|528.2|8
1625409470000|2021-07-04 14:37:50|533.68|528.28|533.77|528.37|533.77|528.37|533.68|528.28|7
1625409480000|2021-07-04 14:38:00|533.78|528.38|534.23|528.83|534.23|528.83|533.78|528.38|24
1625409490000|2021-07-04 14:38:10|534.25|528.85|534.2|528.8|534.26|528.86|534.19|528.79|14
1625409500000|2021-07-04 14:38:20|534.19|528.79|534.25|528.85|534.25|528.85|534.19|528.79|9
1625409510000|2021-07-04 14:38:30|534.24|528.84|534.23|528.83|534.24|528.84|534.23|528.83|2
1625409520000|2021-07-04 14:38:40|534.28|528.88|534.28|528.88|534.29|528.89|534.28|528.88|3
1625409530000|2021-07-04 14:38:50|534.27|528.87|534.27|528.87|534.29|528.89|534.26|528.86|6
1625409540000|2021-07-04 14:39:00|534.25|528.85|534.2|528.8|534.26|528.86|534.19|528.79|8
1625409550000|2021-07-04 14:39:10|534.19|528.79|534.1|528.7|534.2|528.8|534.07|528.67|19
1625409560000|2021-07-04 14:39:20|534.16|528.76|534.13|528.73|534.18|528.78|534.13|528.73|4
1625409570000|2021-07-04 14:39:30|534.15|528.75|534.19|528.79|534.22|528.82|534.15|528.75|7
1625409580000|2021-07-04 14:39:40|534.17|528.77|534.19|528.79|534.19|528.79|534.16|528.76|7
1625409590000|2021-07-04 14:39:50|534.18|528.78|534.13|528.73|534.18|528.78|534.12|528.72|12
1625409600000|2021-07-04 14:40:00|534.15|528.75|534.18|528.78|534.18|528.78|534.13|528.73|8
1625409610000|2021-07-04 14:40:10|534.17|528.77|534.3|528.9|534.31|528.91|534.15|528.75|17
1625409620000|2021-07-04 14:40:20|534.31|528.91|534.29|528.89|534.31|528.91|534.29|528.89|9
1625409630000|2021-07-04 14:40:30|534.3|528.9|534.3|528.9|534.3|528.9|534.28|528.88|11
1625409640000|2021-07-04 14:40:40|534.29|528.89|534.33|528.93|534.33|528.93|534.25|528.85|12
1625409650000|2021-07-04 14:40:50|534.32|528.92|534.25|528.85|534.33|528.93|534.25|528.85|11
1625409660000|2021-07-04 14:41:00|534.24|528.84|534.23|528.83|534.24|528.84|534.23|528.83|2
1625409670000|2021-07-04 14:41:10|534.22|528.82|534.22|528.82|534.22|528.82|534.21|528.81|3
1625409680000|2021-07-04 14:41:20|534.21|528.81|533.91|528.51|534.21|528.81|533.91|528.51|12
1625409690000|2021-07-04 14:41:30|533.92|528.52|533.86|528.46|533.92|528.52|533.86|528.46|7
1625409700000|2021-07-04 14:41:40|533.87|528.47|533.87|528.47|533.87|528.47|533.85|528.45|13
1625409710000|2021-07-04 14:41:50|533.86|528.46|533.97|528.57|533.97|528.57|533.86|528.46|5
1625409730000|2021-07-04 14:42:10|533.96|528.56|533.92|528.52|533.97|528.57|533.92|528.52|3
1625409740000|2021-07-04 14:42:20|533.9|528.5|533.94|528.54|533.95|528.55|533.9|528.5|7
1625409750000|2021-07-04 14:42:30|533.97|528.57|534.22|528.82|534.22|528.82|533.97|528.57|8
1625409760000|2021-07-04 14:42:40|534.25|528.85|534.31|528.91|534.32|528.92|534.23|528.83|12
1625409770000|2021-07-04 14:42:50|534.3|528.9|534.27|528.87|534.3|528.9|534.27|528.87|8
1625409780000|2021-07-04 14:43:00|534.28|528.88|534.33|528.93|534.33|528.93|534.28|528.88|7
1625409790000|2021-07-04 14:43:10|534.32|528.92|534.33|528.93|534.33|528.93|534.31|528.91|6
1625409800000|2021-07-04 14:43:20|534.31|528.91|534.31|528.91|534.31|528.91|534.3|528.9|3
1625409810000|2021-07-04 14:43:30|534.33|528.93|534.56|529.16|534.57|529.17|534.33|528.93|8
1625409820000|2021-07-04 14:43:40|534.64|529.24|534.71|529.31|534.71|529.31|534.63|529.23|10
1625409830000|2021-07-04 14:43:50|534.66|529.26|534.67|529.27|534.7|529.3|534.66|529.26|9
1625409840000|2021-07-04 14:44:00|534.72|529.32|534.94|529.54|534.95|529.55|534.72|529.32|13
1625409850000|2021-07-04 14:44:10|534.95|529.55|534.97|529.57|534.98|529.58|534.95|529.55|10
1625409860000|2021-07-04 14:44:20|534.98|529.58|535.39|529.99|535.39|529.99|534.97|529.57|14
1625409870000|2021-07-04 14:44:30|535.4|530|535.18|529.78|535.41|530.01|535.1|529.7|24
1625409880000|2021-07-04 14:44:40|535.17|529.77|535.16|529.76|535.17|529.77|535.15|529.75|4
1625409890000|2021-07-04 14:44:50|535.17|529.77|535.26|529.86|535.26|529.86|535.17|529.77|7
1625409900000|2021-07-04 14:45:00|535.27|529.87|535.18|529.78|535.31|529.91|535.18|529.78|14
1625409910000|2021-07-04 14:45:10|535.19|529.79|535.02|529.62|535.26|529.86|534.97|529.57|14
1625409920000|2021-07-04 14:45:20|535.01|529.61|534.99|529.59|535.01|529.61|534.98|529.58|6
1625409930000|2021-07-04 14:45:30|534.98|529.58|534.98|529.58|535.02|529.62|534.97|529.57|5
1625409940000|2021-07-04 14:45:40|534.99|529.59|534.99|529.59|535.01|529.61|534.99|529.59|7
1625409950000|2021-07-04 14:45:50|534.98|529.58|534.99|529.59|535|529.6|534.98|529.58|6
1625409970000|2021-07-04 14:46:10|535|529.6|535|529.6|535.01|529.61|535|529.6|5
1625409980000|2021-07-04 14:46:20|534.99|529.59|534.87|529.47|534.99|529.59|534.87|529.47|13
1625409990000|2021-07-04 14:46:30|534.76|529.36|534.8|529.4|534.81|529.41|534.76|529.36|8
1625410000000|2021-07-04 14:46:40|534.83|529.43|534.82|529.42|534.83|529.43|534.81|529.41|4
1625410020000|2021-07-04 14:47:00|534.83|529.43|534.85|529.45|534.85|529.45|534.83|529.43|5
1625410040000|2021-07-04 14:47:20|534.84|529.44|534.85|529.45|534.86|529.46|534.84|529.44|4
1625410050000|2021-07-04 14:47:30|534.86|529.46|534.85|529.45|534.86|529.46|534.85|529.45|2
1625410060000|2021-07-04 14:47:40|534.84|529.44|534.84|529.44|534.84|529.44|534.84|529.44|1
1625410070000|2021-07-04 14:47:50|534.83|529.43|534.84|529.44|534.84|529.44|534.83|529.43|10
1625410080000|2021-07-04 14:48:00|534.85|529.45|534.85|529.45|534.85|529.45|534.85|529.45|1
1625410090000|2021-07-04 14:48:10|534.84|529.44|534.85|529.45|534.85|529.45|534.84|529.44|2
1625410100000|2021-07-04 14:48:20|534.84|529.44|534.83|529.43|534.84|529.44|534.83|529.43|2
1625410110000|2021-07-04 14:48:30|534.82|529.42|534.79|529.39|534.82|529.42|534.79|529.39|6
1625410120000|2021-07-04 14:48:40|534.72|529.32|534.74|529.34|534.74|529.34|534.72|529.32|2
1625410130000|2021-07-04 14:48:50|534.75|529.35|534.63|529.23|534.76|529.36|534.62|529.22|17
1625410140000|2021-07-04 14:49:00|534.62|529.22|535.06|529.66|535.06|529.66|534.62|529.22|21
1625410150000|2021-07-04 14:49:10|535.07|529.67|535.08|529.68|535.08|529.68|535.07|529.67|2
1625410160000|2021-07-04 14:49:20|535.11|529.71|535.18|529.78|535.19|529.79|535.11|529.71|4
1625410170000|2021-07-04 14:49:30|535.2|529.8|535.19|529.79|535.2|529.8|535.18|529.78|6
1625410180000|2021-07-04 14:49:40|535.23|529.83|535.45|530.05|535.45|530.05|535.23|529.83|10
1625410190000|2021-07-04 14:49:50|535.46|530.06|535.45|530.05|535.46|530.06|535.44|530.04|4
1625410200000|2021-07-04 14:50:00|535.44|530.04|535.23|529.83|535.44|530.04|535.23|529.83|15
1625410210000|2021-07-04 14:50:10|535.22|529.82|535.18|529.78|535.22|529.82|535.16|529.76|9
1625410220000|2021-07-04 14:50:20|535.19|529.79|535.18|529.78|535.19|529.79|535.18|529.78|10
1625410230000|2021-07-04 14:50:30|535.17|529.77|535.13|529.73|535.18|529.78|535.13|529.73|6
1625410240000|2021-07-04 14:50:40|535.17|529.77|535.17|529.77|535.18|529.78|535.16|529.76|5
1625410250000|2021-07-04 14:50:50|535.16|529.76|535.17|529.77|535.17|529.77|535.16|529.76|2
1625410260000|2021-07-04 14:51:00|535.18|529.78|535.2|529.8|535.2|529.8|535.18|529.78|2
1625410270000|2021-07-04 14:51:10|535.21|529.81|535.22|529.82|535.24|529.84|535.21|529.81|5
1625410290000|2021-07-04 14:51:30|535.17|529.77|535.15|529.75|535.17|529.77|535.14|529.74|9
1625410300000|2021-07-04 14:51:40|535.14|529.74|535.14|529.74|535.17|529.77|535.14|529.74|5
1625410330000|2021-07-04 14:52:10|535.13|529.73|535.13|529.73|535.13|529.73|535.13|529.73|1
1625410340000|2021-07-04 14:52:20|535.12|529.72|535.04|529.64|535.12|529.72|535.04|529.64|3
1625410360000|2021-07-04 14:52:40|535.03|529.63|535.04|529.64|535.04|529.64|535.03|529.63|2
1625410370000|2021-07-04 14:52:50|535.12|529.72|535.17|529.77|535.18|529.78|535.12|529.72|4
1625410380000|2021-07-04 14:53:00|535.18|529.78|535.22|529.82|535.23|529.83|535.17|529.77|8
1625410390000|2021-07-04 14:53:10|535.21|529.81|535.19|529.79|535.23|529.83|535.18|529.78|12
1625410400000|2021-07-04 14:53:20|535.18|529.78|535.45|530.05|535.45|530.05|535.18|529.78|10
1625410410000|2021-07-04 14:53:30|535.44|530.04|535.54|530.14|535.56|530.16|535.44|530.04|24
1625410420000|2021-07-04 14:53:40|535.52|530.12|535.55|530.15|535.55|530.15|535.51|530.11|10
1625410430000|2021-07-04 14:53:50|535.54|530.14|535.51|530.11|535.54|530.14|535.51|530.11|7
1625410440000|2021-07-04 14:54:00|535.5|530.1|535.56|530.16|535.56|530.16|535.48|530.08|7
1625410450000|2021-07-04 14:54:10|535.63|530.23|535.63|530.23|535.64|530.24|535.62|530.22|15
1625410460000|2021-07-04 14:54:20|535.62|530.22|535.62|530.22|535.63|530.23|535.62|530.22|3
1625410470000|2021-07-04 14:54:30|535.63|530.23|535.63|530.23|535.63|530.23|535.62|530.22|3
1625410480000|2021-07-04 14:54:40|535.64|530.24|535.65|530.25|535.65|530.25|535.63|530.23|10
1625410490000|2021-07-04 14:54:50|535.64|530.24|535.64|530.24|535.65|530.25|535.64|530.24|3
1625410500000|2021-07-04 14:55:00|535.65|530.25|535.65|530.25|535.65|530.25|535.65|530.25|1
1625410510000|2021-07-04 14:55:10|535.64|530.24|535.77|530.37|535.78|530.38|535.64|530.24|8
1625410520000|2021-07-04 14:55:20|535.75|530.35|535.73|530.33|535.75|530.35|535.73|530.33|3
1625410530000|2021-07-04 14:55:30|535.74|530.34|535.74|530.34|535.75|530.35|535.7|530.3|11
1625410540000|2021-07-04 14:55:40|535.73|530.33|535.76|530.36|535.77|530.37|535.72|530.32|10
1625410550000|2021-07-04 14:55:50|535.77|530.37|535.76|530.36|535.77|530.37|535.76|530.36|10
1625410560000|2021-07-04 14:56:00|535.77|530.37|535.81|530.41|535.81|530.41|535.76|530.36|8
1625410570000|2021-07-04 14:56:10|535.86|530.46|536.21|530.81|536.32|530.92|535.86|530.46|21
1625410580000|2021-07-04 14:56:20|536.2|530.8|536.27|530.87|536.34|530.94|536.19|530.79|28
1625410590000|2021-07-04 14:56:30|536.26|530.86|536.16|530.76|536.26|530.86|536.13|530.73|10
1625410600000|2021-07-04 14:56:40|536.17|530.77|536.33|530.93|536.33|530.93|536.16|530.76|15
1625410610000|2021-07-04 14:56:50|536.31|530.91|536.09|530.69|536.33|530.93|536.09|530.69|28
1625410620000|2021-07-04 14:57:00|536.08|530.68|536.1|530.7|536.12|530.72|536.06|530.66|17
1625410630000|2021-07-04 14:57:10|536.14|530.74|536.19|530.79|536.24|530.84|536.09|530.69|15
1625410640000|2021-07-04 14:57:20|536.18|530.78|536.29|530.89|536.35|530.95|536.18|530.78|13
1625410650000|2021-07-04 14:57:30|536.3|530.9|536.2|530.8|536.3|530.9|536.2|530.8|10
1625410660000|2021-07-04 14:57:40|536.19|530.79|536.08|530.68|536.2|530.8|536.07|530.67|6
1625410670000|2021-07-04 14:57:50|536.07|530.67|536.02|530.62|536.08|530.68|536.02|530.62|11
1625410680000|2021-07-04 14:58:00|536.03|530.63|536.08|530.68|536.11|530.71|536.02|530.62|12
1625410690000|2021-07-04 14:58:10|536.09|530.69|536.07|530.67|536.12|530.72|536.06|530.66|18
1625410700000|2021-07-04 14:58:20|536.08|530.68|536.04|530.64|536.08|530.68|536.03|530.63|9
1625410710000|2021-07-04 14:58:30|536.03|530.63|535.69|530.29|536.03|530.63|535.69|530.29|16
1625410720000|2021-07-04 14:58:40|535.67|530.27|535.47|530.07|535.67|530.27|535.44|530.04|23
1625410730000|2021-07-04 14:58:50|535.48|530.08|535.4|530|535.48|530.08|535.4|530|14
1625410740000|2021-07-04 14:59:00|535.38|529.98|535.47|530.07|535.47|530.07|535.37|529.97|19
1625410750000|2021-07-04 14:59:10|535.44|530.04|535.54|530.14|535.54|530.14|535.44|530.04|15
1625410760000|2021-07-04 14:59:20|535.53|530.13|535.44|530.04|535.53|530.13|535.43|530.03|13
1625410770000|2021-07-04 14:59:30|535.45|530.05|535.4|530|535.46|530.06|535.4|530|8
1625410780000|2021-07-04 14:59:40|535.41|530.01|535.41|530.01|535.41|530.01|535.4|530|3
1625410790000|2021-07-04 14:59:50|535.4|530|535.35|529.95|535.41|530.01|535.35|529.95|10
1625410800000|2021-07-04 15:00:00|535.31|529.91|535.35|529.95|535.36|529.96|535.31|529.91|7
1625410810000|2021-07-04 15:00:10|535.36|529.96|535.53|530.13|535.53|530.13|535.35|529.95|17
1625410820000|2021-07-04 15:00:20|535.51|530.11|535.55|530.15|535.57|530.17|535.49|530.09|16
1625410830000|2021-07-04 15:00:30|535.56|530.16|535.57|530.17|535.57|530.17|535.56|530.16|6
1625410840000|2021-07-04 15:00:40|535.56|530.16|535.61|530.21|535.61|530.21|535.52|530.12|14
1625410850000|2021-07-04 15:00:50|535.62|530.22|535.65|530.25|535.65|530.25|535.62|530.22|5
1625410860000|2021-07-04 15:01:00|535.64|530.24|535.7|530.3|535.7|530.3|535.64|530.24|5
1625410870000|2021-07-04 15:01:10|535.71|530.31|535.73|530.33|535.74|530.34|535.71|530.31|9
1625410880000|2021-07-04 15:01:20|535.76|530.36|535.76|530.36|535.78|530.38|535.76|530.36|6
1625410890000|2021-07-04 15:01:30|535.77|530.37|535.8|530.4|535.81|530.41|535.75|530.35|13
1625410900000|2021-07-04 15:01:40|535.81|530.41|535.81|530.41|535.83|530.43|535.8|530.4|13
1625410910000|2021-07-04 15:01:50|535.8|530.4|535.9|530.5|535.9|530.5|535.8|530.4|8
1625410920000|2021-07-04 15:02:00|535.92|530.52|535.93|530.53|535.93|530.53|535.92|530.52|2
1625410930000|2021-07-04 15:02:10|535.92|530.52|535.97|530.57|535.99|530.59|535.92|530.52|10
1625410940000|2021-07-04 15:02:20|535.98|530.58|536.22|530.82|536.28|530.88|535.97|530.57|17
1625410950000|2021-07-04 15:02:30|536.21|530.81|536.18|530.78|536.22|530.82|536.16|530.76|16
1625410960000|2021-07-04 15:02:40|536.24|530.84|536.16|530.76|536.24|530.84|536.14|530.74|11
1625410970000|2021-07-04 15:02:50|536.17|530.77|536.17|530.77|536.17|530.77|536.17|530.77|1
1625410980000|2021-07-04 15:03:00|536.2|530.8|536.38|530.98|536.38|530.98|536.2|530.8|17
1625410990000|2021-07-04 15:03:10|536.42|531.02|536.38|530.98|536.47|531.07|536.35|530.95|24
1625411000000|2021-07-04 15:03:20|536.37|530.97|536.4|531|536.41|531.01|536.35|530.95|18
1625411010000|2021-07-04 15:03:30|536.42|531.02|536.42|531.02|536.43|531.03|536.41|531.01|13
1625411020000|2021-07-04 15:03:40|536.43|531.03|536.62|531.22|536.62|531.22|536.43|531.03|15
1625411030000|2021-07-04 15:03:50|536.61|531.21|536.62|531.22|536.62|531.22|536.61|531.21|4
1625411040000|2021-07-04 15:04:00|536.64|531.24|536.62|531.22|536.64|531.24|536.62|531.22|5
1625411050000|2021-07-04 15:04:10|536.61|531.21|536.6|531.2|536.62|531.22|536.6|531.2|16
1625411060000|2021-07-04 15:04:20|536.59|531.19|536.56|531.16|536.59|531.19|536.56|531.16|4
1625411070000|2021-07-04 15:04:30|536.55|531.15|536.3|530.9|536.55|531.15|536.26|530.86|12
1625411080000|2021-07-04 15:04:40|536.32|530.92|536.33|530.93|536.33|530.93|536.32|530.92|2
1625411090000|2021-07-04 15:04:50|536.32|530.92|536.24|530.84|536.33|530.93|536.24|530.84|5
1625411100000|2021-07-04 15:05:00|536.25|530.85|536.31|530.91|536.31|530.91|536.23|530.83|14
1625411110000|2021-07-04 15:05:10|536.3|530.9|536.36|530.96|536.36|530.96|536.29|530.89|9
1625411120000|2021-07-04 15:05:20|536.35|530.95|536.37|530.97|536.37|530.97|536.35|530.95|3
1625411130000|2021-07-04 15:05:30|536.36|530.96|536.28|530.88|536.37|530.97|536.28|530.88|10
1625411140000|2021-07-04 15:05:40|536.29|530.89|536.24|530.84|536.3|530.9|536.24|530.84|14
1625411150000|2021-07-04 15:05:50|536.22|530.82|536.17|530.77|536.23|530.83|536.16|530.76|20
1625411160000|2021-07-04 15:06:00|536.19|530.79|536.18|530.78|536.19|530.79|536.14|530.74|9
1625411170000|2021-07-04 15:06:10|536.17|530.77|536.2|530.8|536.2|530.8|536.17|530.77|8
1625411180000|2021-07-04 15:06:20|536.22|530.82|536.2|530.8|536.24|530.84|536.2|530.8|10
1625411190000|2021-07-04 15:06:30|536.19|530.79|536.19|530.79|536.2|530.8|536.19|530.79|5
1625411210000|2021-07-04 15:06:50|536.18|530.78|536.21|530.81|536.22|530.82|536.18|530.78|8
1625411220000|2021-07-04 15:07:00|536.2|530.8|536.18|530.78|536.2|530.8|536.17|530.77|7
1625411230000|2021-07-04 15:07:10|536.16|530.76|536.26|530.86|536.26|530.86|536.16|530.76|15
1625411240000|2021-07-04 15:07:20|536.27|530.87|536.46|531.06|536.48|531.08|536.27|530.87|11
1625411250000|2021-07-04 15:07:30|536.47|531.07|536.44|531.04|536.48|531.08|536.43|531.03|11
1625411260000|2021-07-04 15:07:40|536.45|531.05|536.43|531.03|536.45|531.05|536.41|531.01|14
1625411270000|2021-07-04 15:07:50|536.42|531.02|536.47|531.07|536.49|531.09|536.42|531.02|19
1625411280000|2021-07-04 15:08:00|536.48|531.08|536.53|531.13|536.53|531.13|536.47|531.07|15
1625411290000|2021-07-04 15:08:10|536.51|531.11|536.57|531.17|536.58|531.18|536.5|531.1|22
1625411300000|2021-07-04 15:08:20|536.58|531.18|536.54|531.14|536.58|531.18|536.52|531.12|19
1625411310000|2021-07-04 15:08:30|536.53|531.13|536.53|531.13|536.55|531.15|536.53|531.13|11
1625411320000|2021-07-04 15:08:40|536.56|531.16|536.55|531.15|536.56|531.16|536.53|531.13|5
1625411330000|2021-07-04 15:08:50|536.54|531.14|536.78|531.38|536.79|531.39|536.54|531.14|12
1625411340000|2021-07-04 15:09:00|536.77|531.37|536.77|531.37|536.78|531.38|536.73|531.33|19
1625411350000|2021-07-04 15:09:10|536.75|531.35|536.76|531.36|536.76|531.36|536.75|531.35|6
1625411360000|2021-07-04 15:09:20|536.77|531.37|536.75|531.35|536.78|531.38|536.75|531.35|5
1625411370000|2021-07-04 15:09:30|536.76|531.36|536.85|531.45|536.85|531.45|536.76|531.36|7
1625411380000|2021-07-04 15:09:40|536.87|531.47|536.89|531.49|536.89|531.49|536.86|531.46|8
1625411390000|2021-07-04 15:09:50|536.88|531.48|536.88|531.48|536.88|531.48|536.88|531.48|1
1625411400000|2021-07-04 15:10:00|536.89|531.49|536.73|531.33|536.89|531.49|536.72|531.32|9
1625411410000|2021-07-04 15:10:10|536.72|531.32|536.72|531.32|536.72|531.32|536.72|531.32|1
1625411420000|2021-07-04 15:10:20|536.73|531.33|536.47|531.07|536.75|531.35|536.47|531.07|9
1625411430000|2021-07-04 15:10:30|536.36|530.96|536.32|530.92|536.36|530.96|536.25|530.85|21
1625411440000|2021-07-04 15:10:40|536.33|530.93|536.22|530.82|536.33|530.93|536.21|530.81|16
1625411450000|2021-07-04 15:10:50|536.24|530.84|536.14|530.74|536.26|530.86|536.14|530.74|13
1625411460000|2021-07-04 15:11:00|536.2|530.8|536.31|530.91|536.31|530.91|536.2|530.8|19
1625411470000|2021-07-04 15:11:10|536.33|530.93|536.33|530.93|536.35|530.95|536.3|530.9|17
1625411480000|2021-07-04 15:11:20|536.32|530.92|536.32|530.92|536.33|530.93|536.32|530.92|5
1625411490000|2021-07-04 15:11:30|536.34|530.94|536.35|530.95|536.37|530.97|536.34|530.94|13
1625411510000|2021-07-04 15:11:50|536.34|530.94|536.3|530.9|536.35|530.95|536.26|530.86|7
1625411520000|2021-07-04 15:12:00|536.31|530.91|536.3|530.9|536.33|530.93|536.3|530.9|6
1625411530000|2021-07-04 15:12:10|536.29|530.89|536.3|530.9|536.31|530.91|536.29|530.89|14
1625411540000|2021-07-04 15:12:20|536.31|530.91|536.29|530.89|536.31|530.91|536.29|530.89|7
1625411550000|2021-07-04 15:12:30|536.3|530.9|536.19|530.79|536.3|530.9|536.19|530.79|9
1625411560000|2021-07-04 15:12:40|536.2|530.8|536.2|530.8|536.21|530.81|536.2|530.8|3
1625411570000|2021-07-04 15:12:50|536.19|530.79|536.19|530.79|536.19|530.79|536.19|530.79|1
1625411580000|2021-07-04 15:13:00|536.18|530.78|536.08|530.68|536.18|530.78|536.08|530.68|11
1625411590000|2021-07-04 15:13:10|536.02|530.62|535.99|530.59|536.04|530.64|535.99|530.59|8
1625411600000|2021-07-04 15:13:20|535.98|530.58|535.87|530.47|536.02|530.62|535.87|530.47|15
1625411610000|2021-07-04 15:13:30|535.86|530.46|535.22|529.82|535.86|530.46|535.19|529.79|27
1625411620000|2021-07-04 15:13:40|535.19|529.79|535.05|529.65|535.22|529.82|535.04|529.64|16
1625411630000|2021-07-04 15:13:50|535.04|529.64|535.08|529.68|535.08|529.68|535.04|529.64|18
1625411640000|2021-07-04 15:14:00|535.05|529.65|535.21|529.81|535.21|529.81|535.05|529.65|10
1625411650000|2021-07-04 15:14:10|535.23|529.83|535.86|530.46|535.91|530.51|535.22|529.82|20
1625411660000|2021-07-04 15:14:20|535.78|530.38|535.57|530.17|535.78|530.38|535.57|530.17|16
1625411670000|2021-07-04 15:14:30|535.59|530.19|535.52|530.12|535.6|530.2|535.52|530.12|11
1625411680000|2021-07-04 15:14:40|535.53|530.13|535.59|530.19|535.6|530.2|535.51|530.11|5
1625411690000|2021-07-04 15:14:50|535.61|530.21|535.31|529.91|535.62|530.22|535.31|529.91|20
1625411700000|2021-07-04 15:15:00|535.32|529.92|535.31|529.91|535.37|529.97|535.3|529.9|17
1625411710000|2021-07-04 15:15:10|535.29|529.89|535.33|529.93|535.38|529.98|535.28|529.88|24
1625411720000|2021-07-04 15:15:20|535.31|529.91|535.01|529.61|535.33|529.93|535.01|529.61|20
1625411730000|2021-07-04 15:15:30|534.99|529.59|534.65|529.25|534.99|529.59|534.64|529.24|14
1625411740000|2021-07-04 15:15:40|534.64|529.24|535.12|529.72|535.12|529.72|534.62|529.22|17
1625411750000|2021-07-04 15:15:50|535.13|529.73|535.14|529.74|535.25|529.85|535.11|529.71|21
1625411760000|2021-07-04 15:16:00|535.15|529.75|535.34|529.94|535.34|529.94|535.15|529.75|10
1625411770000|2021-07-04 15:16:10|535.33|529.93|535.42|530.02|535.42|530.02|535.32|529.92|13
1625411780000|2021-07-04 15:16:20|535.46|530.06|535.58|530.18|535.58|530.18|535.46|530.06|18
1625411790000|2021-07-04 15:16:30|535.55|530.15|535.56|530.16|535.56|530.16|535.54|530.14|6
1625411800000|2021-07-04 15:16:40|535.57|530.17|535.58|530.18|535.58|530.18|535.56|530.16|5
1625411810000|2021-07-04 15:16:50|535.57|530.17|535.59|530.19|535.6|530.2|535.57|530.17|14
1625411820000|2021-07-04 15:17:00|535.6|530.2|535.56|530.16|535.6|530.2|535.56|530.16|9
1625411830000|2021-07-04 15:17:10|535.57|530.17|535.5|530.1|535.57|530.17|535.5|530.1|8
1625411840000|2021-07-04 15:17:20|535.54|530.14|535.51|530.11|535.54|530.14|535.51|530.11|4
1625411850000|2021-07-04 15:17:30|535.52|530.12|535.48|530.08|535.52|530.12|535.48|530.08|5
1625411870000|2021-07-04 15:17:50|535.49|530.09|535.5|530.1|535.5|530.1|535.49|530.09|2
1625411880000|2021-07-04 15:18:00|535.55|530.15|535.79|530.39|535.8|530.4|535.55|530.15|15
1625411890000|2021-07-04 15:18:10|535.78|530.38|535.81|530.41|535.83|530.43|535.78|530.38|13
1625411900000|2021-07-04 15:18:20|535.82|530.42|535.9|530.5|535.9|530.5|535.8|530.4|17
1625411910000|2021-07-04 15:18:30|535.92|530.52|536.06|530.66|536.07|530.67|535.92|530.52|9
1625411920000|2021-07-04 15:18:40|536.07|530.67|536.09|530.69|536.09|530.69|536.03|530.63|13
1625411930000|2021-07-04 15:18:50|536.11|530.71|536.3|530.9|536.3|530.9|536.1|530.7|13
1625411940000|2021-07-04 15:19:00|536.29|530.89|536.43|531.03|536.43|531.03|536.28|530.88|10
1625411950000|2021-07-04 15:19:10|536.44|531.04|536.51|531.11|536.51|531.11|536.43|531.03|10
1625411960000|2021-07-04 15:19:20|536.52|531.12|536.57|531.17|536.57|531.17|536.52|531.12|11
1625411970000|2021-07-04 15:19:30|536.58|531.18|536.59|531.19|536.61|531.21|536.58|531.18|8
1625411980000|2021-07-04 15:19:40|536.6|531.2|536.31|530.91|536.6|531.2|536.3|530.9|17
1625411990000|2021-07-04 15:19:50|536.3|530.9|536.32|530.92|536.32|530.92|536.29|530.89|4
1625412000000|2021-07-04 15:20:00|536.31|530.91|536.47|531.07|536.47|531.07|536.3|530.9|12
1625412010000|2021-07-04 15:20:10|536.5|531.1|536.55|531.15|536.6|531.2|536.5|531.1|16
1625412020000|2021-07-04 15:20:20|536.56|531.16|536.6|531.2|536.6|531.2|536.4|531|17
1625412030000|2021-07-04 15:20:30|536.58|531.18|536.51|531.11|536.6|531.2|536.51|531.11|15
1625412040000|2021-07-04 15:20:40|536.52|531.12|536.48|531.08|536.52|531.12|536.47|531.07|7
1625412050000|2021-07-04 15:20:50|536.49|531.09|536.49|531.09|536.49|531.09|536.48|531.08|11
1625412060000|2021-07-04 15:21:00|536.48|531.08|536.48|531.08|536.49|531.09|536.47|531.07|11
1625412070000|2021-07-04 15:21:10|536.49|531.09|536.46|531.06|536.49|531.09|536.42|531.02|8
1625412080000|2021-07-04 15:21:20|536.47|531.07|536.45|531.05|536.47|531.07|536.43|531.03|9
1625412090000|2021-07-04 15:21:30|536.44|531.04|536.21|530.81|536.44|531.04|536.21|530.81|17
1625412100000|2021-07-04 15:21:40|536.22|530.82|536.2|530.8|536.22|530.82|536.18|530.78|10
1625412110000|2021-07-04 15:21:50|536.18|530.78|536.2|530.8|536.2|530.8|536.18|530.78|9
1625412120000|2021-07-04 15:22:00|536.19|530.79|536.2|530.8|536.22|530.82|536.19|530.79|11
1625412130000|2021-07-04 15:22:10|536.21|530.81|536.2|530.8|536.21|530.81|536.2|530.8|8
1625412140000|2021-07-04 15:22:20|536.21|530.81|536.21|530.81|536.22|530.82|536.21|530.81|7
1625412150000|2021-07-04 15:22:30|536.22|530.82|536.21|530.81|536.22|530.82|536.21|530.81|2
1625412160000|2021-07-04 15:22:40|536.07|530.67|535.86|530.46|536.07|530.67|535.86|530.46|6
1625412170000|2021-07-04 15:22:50|535.87|530.47|535.85|530.45|535.87|530.47|535.85|530.45|3
1625412180000|2021-07-04 15:23:00|535.86|530.46|536.02|530.62|536.09|530.69|535.86|530.46|16
1625412190000|2021-07-04 15:23:10|536.01|530.61|535.97|530.57|536.01|530.61|535.97|530.57|10
1625412200000|2021-07-04 15:23:20|535.98|530.58|535.98|530.58|535.99|530.59|535.97|530.57|5
1625412210000|2021-07-04 15:23:30|535.97|530.57|535.96|530.56|535.97|530.57|535.95|530.55|3
1625412220000|2021-07-04 15:23:40|535.87|530.47|535.86|530.46|535.87|530.47|535.86|530.46|2
1625412230000|2021-07-04 15:23:50|535.85|530.45|535.65|530.25|535.85|530.45|535.65|530.25|16
1625412240000|2021-07-04 15:24:00|535.63|530.23|535.49|530.09|535.64|530.24|535.49|530.09|14
1625412250000|2021-07-04 15:24:10|535.48|530.08|535.45|530.05|535.48|530.08|535.45|530.05|8
1625412260000|2021-07-04 15:24:20|535.46|530.06|535.42|530.02|535.47|530.07|535.42|530.02|8
1625412270000|2021-07-04 15:24:30|535.41|530.01|535.3|529.9|535.41|530.01|535.29|529.89|10
1625412280000|2021-07-04 15:24:40|535.31|529.91|535.34|529.94|535.36|529.96|535.3|529.9|19
1625412290000|2021-07-04 15:24:50|535.35|529.95|535.37|529.97|535.37|529.97|535.34|529.94|7
1625412300000|2021-07-04 15:25:00|535.36|529.96|535.38|529.98|535.38|529.98|535.33|529.93|10
1625412310000|2021-07-04 15:25:10|535.41|530.01|535.39|529.99|535.44|530.04|535.39|529.99|7
1625412320000|2021-07-04 15:25:20|535.38|529.98|535.3|529.9|535.39|529.99|535.3|529.9|14
1625412330000|2021-07-04 15:25:30|535.29|529.89|535.29|529.89|535.29|529.89|535.25|529.85|16
1625412340000|2021-07-04 15:25:40|535.28|529.88|535.29|529.89|535.3|529.9|535.27|529.87|10
1625412350000|2021-07-04 15:25:50|535.28|529.88|535.29|529.89|535.29|529.89|535.28|529.88|6
1625412360000|2021-07-04 15:26:00|535.28|529.88|535.28|529.88|535.28|529.88|535.28|529.88|1
1625412370000|2021-07-04 15:26:10|535.29|529.89|535.29|529.89|535.29|529.89|535.29|529.89|1
1625412380000|2021-07-04 15:26:20|535.28|529.88|535.26|529.86|535.29|529.89|535.23|529.83|13
1625412390000|2021-07-04 15:26:30|535.25|529.85|535.27|529.87|535.28|529.88|535.23|529.83|7
1625412400000|2021-07-04 15:26:40|535.28|529.88|535.28|529.88|535.28|529.88|535.28|529.88|1
1625412410000|2021-07-04 15:26:50|535.29|529.89|535.47|530.07|535.47|530.07|535.28|529.88|8
1625412420000|2021-07-04 15:27:00|535.48|530.08|535.57|530.17|535.57|530.17|535.48|530.08|7
1625412430000|2021-07-04 15:27:10|535.56|530.16|535.3|529.9|535.56|530.16|535.3|529.9|14
1625412440000|2021-07-04 15:27:20|535.28|529.88|535.26|529.86|535.28|529.88|535.26|529.86|5
1625412450000|2021-07-04 15:27:30|535.27|529.87|535.28|529.88|535.28|529.88|535.26|529.86|6
1625412460000|2021-07-04 15:27:40|535.27|529.87|535.28|529.88|535.28|529.88|535.27|529.87|6
1625412470000|2021-07-04 15:27:50|535.27|529.87|535.26|529.86|535.27|529.87|535.26|529.86|2
1625412480000|2021-07-04 15:28:00|535.27|529.87|535.35|529.95|535.35|529.95|535.27|529.87|17
1625412490000|2021-07-04 15:28:10|535.34|529.94|535.4|530|535.4|530|535.32|529.92|10
1625412500000|2021-07-04 15:28:20|535.39|529.99|535.49|530.09|535.49|530.09|535.38|529.98|11
1625412510000|2021-07-04 15:28:30|535.48|530.08|535.48|530.08|535.5|530.1|535.48|530.08|5
1625412540000|2021-07-04 15:29:00|535.5|530.1|535.86|530.46|535.86|530.46|535.5|530.1|10
1625412550000|2021-07-04 15:29:10|535.89|530.49|536.04|530.64|536.08|530.68|535.89|530.49|10
1625412560000|2021-07-04 15:29:20|536.03|530.63|535.85|530.45|536.04|530.64|535.85|530.45|12
1625412570000|2021-07-04 15:29:30|535.86|530.46|535.75|530.35|535.88|530.48|535.74|530.34|7
1625412580000|2021-07-04 15:29:40|535.76|530.36|535.72|530.32|535.76|530.36|535.69|530.29|11
1625412590000|2021-07-04 15:29:50|535.73|530.33|535.98|530.58|536|530.6|535.71|530.31|17
1625412600000|2021-07-04 15:30:00|535.97|530.57|535.97|530.57|535.98|530.58|535.97|530.57|3
1625412610000|2021-07-04 15:30:10|535.98|530.58|536.17|530.77|536.17|530.77|535.98|530.58|9
1625412620000|2021-07-04 15:30:20|536.18|530.78|536.22|530.82|536.22|530.82|536.18|530.78|6
1625412630000|2021-07-04 15:30:30|536.21|530.81|536.2|530.8|536.22|530.82|536.2|530.8|4
1625412640000|2021-07-04 15:30:40|536.19|530.79|536.15|530.75|536.19|530.79|536.15|530.75|8
1625412650000|2021-07-04 15:30:50|536.16|530.76|536.24|530.84|536.25|530.85|536.16|530.76|10
1625412670000|2021-07-04 15:31:10|536.23|530.83|536.23|530.83|536.24|530.84|536.23|530.83|5
1625412680000|2021-07-04 15:31:20|536.24|530.84|536.21|530.81|536.24|530.84|536.21|530.81|5
1625412690000|2021-07-04 15:31:30|536.22|530.82|536.22|530.82|536.22|530.82|536.21|530.81|7
1625412700000|2021-07-04 15:31:40|536.21|530.81|535.86|530.46|536.21|530.81|535.84|530.44|21
1625412710000|2021-07-04 15:31:50|535.85|530.45|535.85|530.45|535.85|530.45|535.85|530.45|1
1625412720000|2021-07-04 15:32:00|535.84|530.44|535.83|530.43|535.85|530.45|535.83|530.43|4
1625412730000|2021-07-04 15:32:10|535.81|530.41|535.76|530.36|535.81|530.41|535.76|530.36|4
1625412750000|2021-07-04 15:32:30|535.75|530.35|535.74|530.34|535.75|530.35|535.74|530.34|2
1625412760000|2021-07-04 15:32:40|535.75|530.35|535.75|530.35|535.75|530.35|535.75|530.35|1
1625412770000|2021-07-04 15:32:50|535.76|530.36|535.76|530.36|535.76|530.36|535.76|530.36|1
1625412780000|2021-07-04 15:33:00|535.75|530.35|535.61|530.21|535.75|530.35|535.6|530.2|11
1625412790000|2021-07-04 15:33:10|535.63|530.23|535.62|530.22|535.64|530.24|535.62|530.22|6
1625412800000|2021-07-04 15:33:20|535.63|530.23|535.6|530.2|535.63|530.23|535.6|530.2|6
1625412810000|2021-07-04 15:33:30|535.61|530.21|535.59|530.19|535.61|530.21|535.59|530.19|3
1625412820000|2021-07-04 15:33:40|535.6|530.2|535.59|530.19|535.62|530.22|535.59|530.19|7
1625412830000|2021-07-04 15:33:50|535.6|530.2|535.59|530.19|535.6|530.2|535.59|530.19|8
1625412840000|2021-07-04 15:34:00|535.6|530.2|535.59|530.19|535.6|530.2|535.59|530.19|6
1625412850000|2021-07-04 15:34:10|535.6|530.2|535.59|530.19|535.6|530.2|535.59|530.19|10
1625412860000|2021-07-04 15:34:20|535.6|530.2|535.47|530.07|535.6|530.2|535.47|530.07|10
1625412870000|2021-07-04 15:34:30|535.48|530.08|535.48|530.08|535.49|530.09|535.47|530.07|13
1625412880000|2021-07-04 15:34:40|535.47|530.07|535.59|530.19|535.59|530.19|535.47|530.07|11
1625412890000|2021-07-04 15:34:50|535.67|530.27|535.77|530.37|535.77|530.37|535.67|530.27|6
1625412900000|2021-07-04 15:35:00|535.81|530.41|535.93|530.53|535.95|530.55|535.81|530.41|13
1625412910000|2021-07-04 15:35:10|535.92|530.52|535.91|530.51|535.96|530.56|535.83|530.43|14
1625412920000|2021-07-04 15:35:20|535.92|530.52|536.03|530.63|536.03|530.63|535.92|530.52|4
1625412930000|2021-07-04 15:35:30|536.02|530.62|536.03|530.63|536.03|530.63|536.02|530.62|4
1625412940000|2021-07-04 15:35:40|536.11|530.71|536.11|530.71|536.11|530.71|536.09|530.69|5
1625412950000|2021-07-04 15:35:50|536.1|530.7|536.09|530.69|536.1|530.7|536.08|530.68|6
1625412960000|2021-07-04 15:36:00|536.08|530.68|536.08|530.68|536.09|530.69|536.08|530.68|3
1625412970000|2021-07-04 15:36:10|536.09|530.69|536.08|530.68|536.09|530.69|536.08|530.68|2
1625412980000|2021-07-04 15:36:20|536.07|530.67|536.07|530.67|536.07|530.67|536.07|530.67|1
1625412990000|2021-07-04 15:36:30|536.08|530.68|536.21|530.81|536.21|530.81|536.08|530.68|7
1625413000000|2021-07-04 15:36:40|536.22|530.82|536.22|530.82|536.22|530.82|536.22|530.82|1
1625413020000|2021-07-04 15:37:00|536.23|530.83|536.25|530.85|536.27|530.87|536.23|530.83|4
1625413040000|2021-07-04 15:37:20|536.23|530.83|536.25|530.85|536.25|530.85|536.23|530.83|4
1625413050000|2021-07-04 15:37:30|536.27|530.87|536.27|530.87|536.27|530.87|536.25|530.85|3
1625413080000|2021-07-04 15:38:00|536.28|530.88|536.28|530.88|536.29|530.89|536.27|530.87|9
1625413090000|2021-07-04 15:38:10|536.27|530.87|536.27|530.87|536.27|530.87|536.27|530.87|1
1625413100000|2021-07-04 15:38:20|536.28|530.88|536.29|530.89|536.29|530.89|536.27|530.87|6
1625413110000|2021-07-04 15:38:30|536.3|530.9|536.3|530.9|536.3|530.9|536.3|530.9|1
1625413120000|2021-07-04 15:38:40|536.28|530.88|536.29|530.89|536.29|530.89|536.27|530.87|11
1625413130000|2021-07-04 15:38:50|536.28|530.88|536.29|530.89|536.29|530.89|536.28|530.88|12
1625413140000|2021-07-04 15:39:00|536.28|530.88|536.29|530.89|536.29|530.89|536.28|530.88|12
1625413150000|2021-07-04 15:39:10|536.28|530.88|536.27|530.87|536.28|530.88|536.27|530.87|14
1625413160000|2021-07-04 15:39:20|536.28|530.88|536.23|530.83|536.28|530.88|536.21|530.81|14
1625413170000|2021-07-04 15:39:30|536.24|530.84|536.32|530.92|536.32|530.92|536.24|530.84|3
1625413180000|2021-07-04 15:39:40|536.33|530.93|536.42|531.02|536.42|531.02|536.32|530.92|10
1625413190000|2021-07-04 15:39:50|536.41|531.01|536.42|531.02|536.42|531.02|536.41|531.01|4
1625413200000|2021-07-04 15:40:00|536.41|531.01|536.51|531.11|536.52|531.12|536.4|531|12
1625413210000|2021-07-04 15:40:10|536.53|531.13|537.27|531.87|537.35|531.95|536.53|531.13|24
1625413220000|2021-07-04 15:40:20|537.28|531.88|537|531.6|537.28|531.88|537|531.6|15
1625413230000|2021-07-04 15:40:30|537.01|531.61|536.9|531.5|537.02|531.62|536.89|531.49|14
1625413240000|2021-07-04 15:40:40|536.85|531.45|536.99|531.59|536.99|531.59|536.83|531.43|14
1625413250000|2021-07-04 15:40:50|536.98|531.58|536.84|531.44|536.98|531.58|536.82|531.42|22
1625413260000|2021-07-04 15:41:00|536.83|531.43|536.95|531.55|536.95|531.55|536.82|531.42|15
1625413270000|2021-07-04 15:41:10|536.94|531.54|536.95|531.55|536.96|531.56|536.94|531.54|10
1625413280000|2021-07-04 15:41:20|536.96|531.56|536.9|531.5|536.96|531.56|536.8|531.4|16
1625413290000|2021-07-04 15:41:30|536.89|531.49|536.9|531.5|536.9|531.5|536.89|531.49|4
1625413300000|2021-07-04 15:41:40|536.88|531.48|536.91|531.51|536.91|531.51|536.88|531.48|5
1625413310000|2021-07-04 15:41:50|536.92|531.52|536.92|531.52|536.93|531.53|536.91|531.51|7
1625413320000|2021-07-04 15:42:00|536.93|531.53|536.92|531.52|536.93|531.53|536.91|531.51|7
1625413330000|2021-07-04 15:42:10|536.94|531.54|537.06|531.66|537.06|531.66|536.94|531.54|14
1625413340000|2021-07-04 15:42:20|537.05|531.65|537.06|531.66|537.06|531.66|537.03|531.63|9
1625413350000|2021-07-04 15:42:30|537.05|531.65|537.05|531.65|537.06|531.66|537.03|531.63|10
1625413360000|2021-07-04 15:42:40|537.04|531.64|537.19|531.79|537.2|531.8|537.03|531.63|10
1625413370000|2021-07-04 15:42:50|537.18|531.78|537.14|531.74|537.18|531.78|537.14|531.74|11
1625413380000|2021-07-04 15:43:00|537.19|531.79|537.21|531.81|537.25|531.85|537.19|531.79|10
1625413390000|2021-07-04 15:43:10|537.23|531.83|537.22|531.82|537.24|531.84|537.22|531.82|11
1625413400000|2021-07-04 15:43:20|537.23|531.83|537.22|531.82|537.23|531.83|537.19|531.79|13
1625413410000|2021-07-04 15:43:30|537.2|531.8|537.23|531.83|537.24|531.84|537.2|531.8|7
1625413420000|2021-07-04 15:43:40|537.22|531.82|537.29|531.89|537.29|531.89|537.17|531.77|16
1625413430000|2021-07-04 15:43:50|537.3|531.9|537.3|531.9|537.31|531.91|537.2|531.8|13
1625413440000|2021-07-04 15:44:00|537.31|531.91|537.49|532.09|537.49|532.09|537.31|531.91|11
1625413450000|2021-07-04 15:44:10|537.47|532.07|537.52|532.12|537.53|532.13|537.47|532.07|11
1625413470000|2021-07-04 15:44:30|537.53|532.13|537.52|532.12|537.53|532.13|537.5|532.1|4
1625413480000|2021-07-04 15:44:40|537.53|532.13|537.49|532.09|537.53|532.13|537.49|532.09|7
1625413490000|2021-07-04 15:44:50|537.5|532.1|537.51|532.11|537.51|532.11|537.49|532.09|5
1625413500000|2021-07-04 15:45:00|537.5|532.1|537.3|531.9|537.54|532.14|537.3|531.9|13
1625413510000|2021-07-04 15:45:10|537.24|531.84|537.16|531.76|537.25|531.85|537.15|531.75|8
1625413520000|2021-07-04 15:45:20|537.15|531.75|537.32|531.92|537.35|531.95|537.12|531.72|20
1625413530000|2021-07-04 15:45:30|537.27|531.87|537.29|531.89|537.29|531.89|537.27|531.87|2
1625413540000|2021-07-04 15:45:40|537.3|531.9|537.18|531.78|537.3|531.9|537.18|531.78|9
1625413550000|2021-07-04 15:45:50|537.17|531.77|537.12|531.72|537.17|531.77|537.12|531.72|6
1625413560000|2021-07-04 15:46:00|537.11|531.71|537.09|531.69|537.11|531.71|537.09|531.69|5
1625413570000|2021-07-04 15:46:10|536.9|531.5|536.89|531.49|536.91|531.51|536.87|531.47|5
1625413580000|2021-07-04 15:46:20|536.9|531.5|536.89|531.49|536.92|531.52|536.89|531.49|7
1625413590000|2021-07-04 15:46:30|536.88|531.48|536.83|531.43|536.88|531.48|536.83|531.43|8
1625413600000|2021-07-04 15:46:40|536.71|531.31|536.7|531.3|536.74|531.34|536.69|531.29|10
1625413610000|2021-07-04 15:46:50|536.72|531.32|536.46|531.06|536.72|531.32|536.45|531.05|20
1625413620000|2021-07-04 15:47:00|536.48|531.08|536.43|531.03|536.48|531.08|536.38|530.98|22
1625413630000|2021-07-04 15:47:10|536.45|531.05|536.27|530.87|536.46|531.06|536.27|530.87|11
1625413640000|2021-07-04 15:47:20|536.23|530.83|536.12|530.72|536.23|530.83|536.07|530.67|13
1625413650000|2021-07-04 15:47:30|536.11|530.71|536|530.6|536.11|530.71|536|530.6|11
1625413660000|2021-07-04 15:47:40|536.02|530.62|535.87|530.47|536.02|530.62|535.87|530.47|20
1625413670000|2021-07-04 15:47:50|535.88|530.48|535.87|530.47|535.89|530.49|535.87|530.47|6
1625413690000|2021-07-04 15:48:10|535.88|530.48|535.9|530.5|535.91|530.51|535.88|530.48|11
1625413700000|2021-07-04 15:48:20|535.91|530.51|535.97|530.57|535.97|530.57|535.9|530.5|4
1625413710000|2021-07-04 15:48:30|536.01|530.61|536.24|530.84|536.24|530.84|536.01|530.61|9
1625413720000|2021-07-04 15:48:40|536.25|530.85|536.28|530.88|536.28|530.88|536.25|530.85|4
1625413730000|2021-07-04 15:48:50|536.32|530.92|536.33|530.93|536.33|530.93|536.32|530.92|2
1625413740000|2021-07-04 15:49:00|536.34|530.94|536.38|530.98|536.38|530.98|536.34|530.94|5
1625413750000|2021-07-04 15:49:10|536.36|530.96|536.62|531.22|536.64|531.24|536.35|530.95|12
1625413760000|2021-07-04 15:49:20|536.63|531.23|536.68|531.28|536.68|531.28|536.62|531.22|5
1625413770000|2021-07-04 15:49:30|536.71|531.31|536.78|531.38|536.78|531.38|536.68|531.28|7
1625413780000|2021-07-04 15:49:40|536.77|531.37|536.7|531.3|536.78|531.38|536.68|531.28|14
1625413790000|2021-07-04 15:49:50|536.68|531.28|536.74|531.34|536.74|531.34|536.68|531.28|5
1625413800000|2021-07-04 15:50:00|536.73|531.33|536.51|531.11|536.74|531.34|536.51|531.11|11
1625413810000|2021-07-04 15:50:10|536.5|531.1|536.51|531.11|536.52|531.12|536.49|531.09|4
1625413820000|2021-07-04 15:50:20|536.52|531.12|536.5|531.1|536.52|531.12|536.5|531.1|2
1625413830000|2021-07-04 15:50:30|536.48|531.08|536.49|531.09|536.5|531.1|536.48|531.08|3
1625413850000|2021-07-04 15:50:50|536.52|531.12|536.5|531.1|536.52|531.12|536.49|531.09|3
1625413860000|2021-07-04 15:51:00|536.52|531.12|536.62|531.22|536.64|531.24|536.52|531.12|14
1625413870000|2021-07-04 15:51:10|536.65|531.25|536.71|531.31|536.72|531.32|536.65|531.25|8
1625413880000|2021-07-04 15:51:20|536.72|531.32|536.76|531.36|536.76|531.36|536.71|531.31|4
1625413890000|2021-07-04 15:51:30|536.62|531.22|536.6|531.2|536.63|531.23|536.6|531.2|10
1625413900000|2021-07-04 15:51:40|536.61|531.21|536.63|531.23|536.65|531.25|536.61|531.21|13
1625413910000|2021-07-04 15:51:50|536.64|531.24|536.64|531.24|536.64|531.24|536.62|531.22|5
1625413920000|2021-07-04 15:52:00|536.63|531.23|536.72|531.32|536.77|531.37|536.63|531.23|15
1625413930000|2021-07-04 15:52:10|536.73|531.33|536.7|531.3|536.74|531.34|536.7|531.3|9
1625413940000|2021-07-04 15:52:20|536.68|531.28|536.71|531.31|536.74|531.34|536.66|531.26|7
1625413950000|2021-07-04 15:52:30|536.73|531.33|536.73|531.33|536.73|531.33|536.69|531.29|10
1625413960000|2021-07-04 15:52:40|536.74|531.34|536.73|531.33|536.76|531.36|536.72|531.32|11
1625413970000|2021-07-04 15:52:50|536.74|531.34|536.76|531.36|536.77|531.37|536.74|531.34|9
1625413980000|2021-07-04 15:53:00|536.77|531.37|536.83|531.43|536.83|531.43|536.77|531.37|5
1625413990000|2021-07-04 15:53:10|536.84|531.44|536.96|531.56|537.01|531.61|536.84|531.44|9
1625414000000|2021-07-04 15:53:20|536.97|531.57|536.92|531.52|536.97|531.57|536.91|531.51|16
1625414010000|2021-07-04 15:53:30|536.91|531.51|536.91|531.51|536.92|531.52|536.9|531.5|5
1625414020000|2021-07-04 15:53:40|536.89|531.49|536.85|531.45|536.89|531.49|536.85|531.45|12
1625414030000|2021-07-04 15:53:50|536.86|531.46|536.9|531.5|536.9|531.5|536.85|531.45|10
1625414040000|2021-07-04 15:54:00|536.89|531.49|536.91|531.51|536.91|531.51|536.89|531.49|8
1625414050000|2021-07-04 15:54:10|537.05|531.65|537.26|531.86|537.26|531.86|537.05|531.65|8
1625414060000|2021-07-04 15:54:20|537.27|531.87|537.7|532.3|537.71|532.31|537.27|531.87|22
1625414070000|2021-07-04 15:54:30|537.69|532.29|537.63|532.23|537.7|532.3|537.63|532.23|7
1625414080000|2021-07-04 15:54:40|537.59|532.19|537.56|532.16|537.59|532.19|537.53|532.13|10
1625414090000|2021-07-04 15:54:50|537.55|532.15|537.69|532.29|537.69|532.29|537.55|532.15|19
1625414100000|2021-07-04 15:55:00|537.72|532.32|538.87|533.47|539|533.6|537.71|532.31|24
1625414110000|2021-07-04 15:55:10|538.89|533.49|539.55|534.15|539.55|534.15|538.89|533.49|32
1625414120000|2021-07-04 15:55:20|539.54|534.14|539.55|534.15|539.58|534.18|539.44|534.04|22
1625414130000|2021-07-04 15:55:30|539.56|534.16|539.6|534.2|539.61|534.21|539.53|534.13|17
1625414140000|2021-07-04 15:55:40|539.59|534.19|539.44|534.04|539.61|534.21|539.41|534.01|16
1625414150000|2021-07-04 15:55:50|539.46|534.06|539.49|534.09|539.5|534.1|539.41|534.01|18
1625414160000|2021-07-04 15:56:00|539.48|534.08|539.51|534.11|539.53|534.13|539.47|534.07|18
1625414170000|2021-07-04 15:56:10|539.53|534.13|539.61|534.21|539.61|534.21|539.51|534.11|9
1625414180000|2021-07-04 15:56:20|539.59|534.19|539.37|533.97|539.59|534.19|539.31|533.91|25
1625414190000|2021-07-04 15:56:30|539.38|533.98|539.54|534.14|539.54|534.14|539.38|533.98|19
1625414200000|2021-07-04 15:56:40|539.55|534.15|539.51|534.11|539.55|534.15|539.45|534.05|11
1625414210000|2021-07-04 15:56:50|539.5|534.1|539.5|534.1|539.51|534.11|539.47|534.07|8
1625414220000|2021-07-04 15:57:00|539.49|534.09|539.66|534.26|539.76|534.36|539.49|534.09|23
1625414230000|2021-07-04 15:57:10|539.75|534.35|539.72|534.32|539.78|534.38|539.66|534.26|14
1625414240000|2021-07-04 15:57:20|539.71|534.31|539.67|534.27|539.71|534.31|539.66|534.26|8
1625414250000|2021-07-04 15:57:30|539.65|534.25|539.56|534.16|539.65|534.25|539.54|534.14|10
1625414260000|2021-07-04 15:57:40|539.55|534.15|539.56|534.16|539.56|534.16|539.54|534.14|9
1625414270000|2021-07-04 15:57:50|539.55|534.15|539.56|534.16|539.56|534.16|539.53|534.13|6
1625414280000|2021-07-04 15:58:00|539.58|534.18|539.69|534.29|539.69|534.29|539.58|534.18|12
1625414290000|2021-07-04 15:58:10|539.7|534.3|539.72|534.32|539.76|534.36|539.69|534.29|9
1625414300000|2021-07-04 15:58:20|539.73|534.33|539.73|534.33|539.74|534.34|539.72|534.32|4
1625414310000|2021-07-04 15:58:30|539.74|534.34|539.88|534.48|539.88|534.48|539.73|534.33|10
1625414320000|2021-07-04 15:58:40|539.8|534.4|539.96|534.56|539.96|534.56|539.8|534.4|11
1625414330000|2021-07-04 15:58:50|540.44|535.04|540.94|535.54|541.14|535.74|540.44|535.04|14
1625414340000|2021-07-04 15:59:00|540.82|535.42|540.81|535.41|541.01|535.61|540.66|535.26|21
1625414350000|2021-07-04 15:59:10|540.83|535.43|540.95|535.55|540.97|535.57|540.83|535.43|12
1625414360000|2021-07-04 15:59:20|540.94|535.54|540.98|535.58|540.98|535.58|540.89|535.49|13
1625414370000|2021-07-04 15:59:30|540.97|535.57|541.02|535.62|541.04|535.64|540.97|535.57|9
1625414380000|2021-07-04 15:59:40|541.03|535.63|540.7|535.3|541.03|535.63|540.7|535.3|21
1625414390000|2021-07-04 15:59:50|540.71|535.31|541.28|535.88|541.28|535.88|540.68|535.28|26
1625414400000|2021-07-04 16:00:00|541.29|535.89|541.91|536.51|541.91|536.51|541.29|535.89|21
1625414410000|2021-07-04 16:00:10|541.9|536.5|542.21|536.81|542.24|536.84|541.84|536.44|23
1625414420000|2021-07-04 16:00:20|542.19|536.79|541.59|536.19|542.32|536.92|541.58|536.18|30
1625414430000|2021-07-04 16:00:30|541.6|536.2|541.27|535.87|541.63|536.23|541.26|535.86|28
1625414440000|2021-07-04 16:00:40|541.26|535.86|540.83|535.43|541.29|535.89|540.83|535.43|23
1625414450000|2021-07-04 16:00:50|540.91|535.51|540.48|535.08|540.91|535.51|540.48|535.08|18
1625414460000|2021-07-04 16:01:00|540.49|535.09|540.99|535.59|540.99|535.59|540.33|534.93|16
1625414470000|2021-07-04 16:01:10|540.97|535.57|541.2|535.8|541.45|536.05|540.97|535.57|30
1625414480000|2021-07-04 16:01:20|541.18|535.78|540.52|535.12|541.18|535.78|540.5|535.1|29
1625414490000|2021-07-04 16:01:30|540.53|535.13|540.92|535.52|540.92|535.52|540.33|534.93|21
1625414500000|2021-07-04 16:01:40|540.8|535.4|539.84|534.44|540.9|535.5|539.84|534.44|34
1625414510000|2021-07-04 16:01:50|539.8|534.4|538.92|533.52|539.81|534.41|538.92|533.52|34
1625414520000|2021-07-04 16:02:00|538.93|533.53|539.06|533.66|539.1|533.7|538.84|533.44|24
1625414530000|2021-07-04 16:02:10|539.08|533.68|539|533.6|539.11|533.71|538.92|533.52|27
1625414540000|2021-07-04 16:02:20|538.94|533.54|539.35|533.95|539.47|534.07|538.87|533.47|27
1625414550000|2021-07-04 16:02:30|539.34|533.94|538.89|533.49|539.34|533.94|538.73|533.33|21
1625414560000|2021-07-04 16:02:40|538.91|533.51|538.8|533.4|539|533.6|538.8|533.4|28
1625414570000|2021-07-04 16:02:50|538.79|533.39|538.7|533.3|538.87|533.47|538.42|533.02|25
1625414580000|2021-07-04 16:03:00|538.71|533.31|539|533.6|539.04|533.64|538.7|533.3|26
1625414590000|2021-07-04 16:03:10|539.01|533.61|539.11|533.71|539.2|533.8|539.01|533.61|21
1625414600000|2021-07-04 16:03:20|539.09|533.69|538.94|533.54|539.14|533.74|538.94|533.54|19
1625414610000|2021-07-04 16:03:30|538.93|533.53|538.99|533.59|539.01|533.61|538.85|533.45|22
1625414620000|2021-07-04 16:03:40|538.96|533.56|538.78|533.38|538.96|533.56|538.78|533.38|14
1625414630000|2021-07-04 16:03:50|538.73|533.33|538.82|533.42|538.82|533.42|538.71|533.31|14
1625414640000|2021-07-04 16:04:00|538.81|533.41|538.81|533.41|538.82|533.42|538.76|533.36|12
1625414650000|2021-07-04 16:04:10|538.82|533.42|538.89|533.49|538.96|533.56|538.82|533.42|10
1625414660000|2021-07-04 16:04:20|538.88|533.48|538.79|533.39|538.88|533.48|538.79|533.39|8
1625414670000|2021-07-04 16:04:30|538.8|533.4|538.79|533.39|538.8|533.4|538.79|533.39|2
1625414680000|2021-07-04 16:04:40|538.8|533.4|538.8|533.4|538.83|533.43|538.79|533.39|8
1625414690000|2021-07-04 16:04:50|538.81|533.41|538.07|532.67|538.81|533.41|538.07|532.67|18
1625414700000|2021-07-04 16:05:00|538.03|532.63|538.2|532.8|538.24|532.84|538.01|532.61|17
1625414710000|2021-07-04 16:05:10|538.21|532.81|538.11|532.71|538.24|532.84|538.02|532.62|16
1625414720000|2021-07-04 16:05:20|538.15|532.75|538.22|532.82|538.22|532.82|538.15|532.75|15
1625414730000|2021-07-04 16:05:30|538.21|532.81|538.5|533.1|538.5|533.1|538.21|532.81|15
1625414740000|2021-07-04 16:05:40|538.49|533.09|538.47|533.07|538.49|533.09|538.47|533.07|3
1625414750000|2021-07-04 16:05:50|538.48|533.08|539.17|533.77|539.57|534.17|538.48|533.08|20
1625414760000|2021-07-04 16:06:00|539.18|533.78|538.84|533.44|539.19|533.79|538.84|533.44|24
1625414770000|2021-07-04 16:06:10|538.77|533.37|538.66|533.26|538.77|533.37|538.58|533.18|23
1625414780000|2021-07-04 16:06:20|538.67|533.27|538.78|533.38|538.82|533.42|538.66|533.26|15
1625414790000|2021-07-04 16:06:30|538.75|533.35|538.74|533.34|538.75|533.35|538.73|533.33|12
1625414800000|2021-07-04 16:06:40|538.73|533.33|538.94|533.54|538.95|533.55|538.73|533.33|16
1625414810000|2021-07-04 16:06:50|539.04|533.64|539.05|533.65|539.05|533.65|539.02|533.62|10
1625414820000|2021-07-04 16:07:00|539.04|533.64|539.05|533.65|539.08|533.68|538.85|533.45|21
1625414830000|2021-07-04 16:07:10|539.11|533.71|538.91|533.51|539.11|533.71|538.9|533.5|20
1625414840000|2021-07-04 16:07:20|538.88|533.48|538.66|533.26|538.89|533.49|538.66|533.26|16
1625414850000|2021-07-04 16:07:30|538.65|533.25|538.75|533.35|538.75|533.35|538.62|533.22|18
1625414860000|2021-07-04 16:07:40|538.74|533.34|538.76|533.36|538.77|533.37|538.72|533.32|8
1625414870000|2021-07-04 16:07:50|538.69|533.29|538.83|533.43|538.86|533.46|538.68|533.28|19
1625414880000|2021-07-04 16:08:00|538.84|533.44|538.96|533.56|538.96|533.56|538.83|533.43|13
1625414890000|2021-07-04 16:08:10|538.95|533.55|539.37|533.97|539.37|533.97|538.95|533.55|17
1625414900000|2021-07-04 16:08:20|539.38|533.98|539.78|534.38|539.81|534.41|539.38|533.98|13
1625414910000|2021-07-04 16:08:30|539.81|534.41|539.92|534.52|539.92|534.52|539.81|534.41|9
1625414920000|2021-07-04 16:08:40|539.91|534.51|540.38|534.98|540.39|534.99|539.91|534.51|17
1625414930000|2021-07-04 16:08:50|540.42|535.02|540.21|534.81|540.47|535.07|540.18|534.78|25
1625414940000|2021-07-04 16:09:00|540.2|534.8|540.23|534.83|540.23|534.83|540.2|534.8|8
1625414950000|2021-07-04 16:09:10|540.22|534.82|540.32|534.92|540.32|534.92|540.21|534.81|7
1625414960000|2021-07-04 16:09:20|540.31|534.91|540.29|534.89|540.32|534.92|540.29|534.89|9
1625414970000|2021-07-04 16:09:30|540.28|534.88|540.4|535|540.41|535.01|540.28|534.88|17
1625414980000|2021-07-04 16:09:40|540.41|535.01|540.47|535.07|540.51|535.11|540.41|535.01|15
1625414990000|2021-07-04 16:09:50|540.48|535.08|540.71|535.31|540.71|535.31|540.48|535.08|10
1625415000000|2021-07-04 16:10:00|540.7|535.3|540.57|535.17|540.7|535.3|540.5|535.1|18
1625415010000|2021-07-04 16:10:10|540.56|535.16|540.62|535.22|540.62|535.22|540.56|535.16|17
1625415020000|2021-07-04 16:10:20|540.63|535.23|540.79|535.39|540.8|535.4|540.63|535.23|10
1625415030000|2021-07-04 16:10:30|540.8|535.4|540.94|535.54|540.97|535.57|540.8|535.4|15
1625415040000|2021-07-04 16:10:40|540.88|535.48|541.04|535.64|541.04|535.64|540.88|535.48|13
1625415050000|2021-07-04 16:10:50|541.05|535.65|541.35|535.95|541.36|535.96|541.05|535.65|20
1625415060000|2021-07-04 16:11:00|541.36|535.96|541.12|535.72|541.36|535.96|541.12|535.72|17
1625415070000|2021-07-04 16:11:10|541.11|535.71|540.51|535.11|541.12|535.72|540.5|535.1|18
1625415080000|2021-07-04 16:11:20|540.49|535.09|540.15|534.75|540.5|535.1|540.08|534.68|15
1625415090000|2021-07-04 16:11:30|540.17|534.77|539.94|534.54|540.17|534.77|539.89|534.49|20
1625415100000|2021-07-04 16:11:40|539.95|534.55|540.03|534.63|540.1|534.7|539.94|534.54|14
1625415110000|2021-07-04 16:11:50|540.04|534.64|540.11|534.71|540.14|534.74|540.03|534.63|16
1625415120000|2021-07-04 16:12:00|540.12|534.72|540.25|534.85|540.27|534.87|540.12|534.72|13
1625415130000|2021-07-04 16:12:10|540.24|534.84|540.27|534.87|540.28|534.88|540.24|534.84|13
1625415140000|2021-07-04 16:12:20|540.26|534.86|540.22|534.82|540.26|534.86|540.22|534.82|8
1625415150000|2021-07-04 16:12:30|540.23|534.83|540.28|534.88|540.32|534.92|540.23|534.83|7
1625415160000|2021-07-04 16:12:40|540.29|534.89|540.19|534.79|540.32|534.92|540.16|534.76|17
1625415170000|2021-07-04 16:12:50|540.2|534.8|540.23|534.83|540.3|534.9|540.2|534.8|10
1625415180000|2021-07-04 16:13:00|540.29|534.89|540.37|534.97|540.37|534.97|540.28|534.88|6
1625415190000|2021-07-04 16:13:10|540.39|534.99|540.32|534.92|540.4|535|540.3|534.9|16
1625415200000|2021-07-04 16:13:20|540.31|534.91|540.22|534.82|540.32|534.92|540.17|534.77|14
1625415210000|2021-07-04 16:13:30|540.2|534.8|540.32|534.92|540.32|534.92|540.19|534.79|10
1625415220000|2021-07-04 16:13:40|540.31|534.91|540.3|534.9|540.33|534.93|540.3|534.9|11
1625415230000|2021-07-04 16:13:50|540.33|534.93|540.3|534.9|540.34|534.94|540.28|534.88|9
1625415240000|2021-07-04 16:14:00|540.32|534.92|540.48|535.08|540.48|535.08|540.32|534.92|12
1625415250000|2021-07-04 16:14:10|540.54|535.14|540.82|535.42|540.91|535.51|540.54|535.14|23
1625415260000|2021-07-04 16:14:20|540.81|535.41|540.74|535.34|540.99|535.59|540.74|535.34|24
1625415270000|2021-07-04 16:14:30|540.69|535.29|540.68|535.28|540.73|535.33|540.54|535.14|27
1625415280000|2021-07-04 16:14:40|540.69|535.29|540.79|535.39|540.79|535.39|540.67|535.27|15
1625415290000|2021-07-04 16:14:50|540.81|535.41|540.83|535.43|540.84|535.44|540.79|535.39|8
1625415300000|2021-07-04 16:15:00|540.79|535.39|540.4|535|540.8|535.4|540.4|535|27
1625415310000|2021-07-04 16:15:10|540.39|534.99|539.16|533.76|540.39|534.99|539.16|533.76|23
1625415320000|2021-07-04 16:15:20|539.11|533.71|539.02|533.62|539.11|533.71|539|533.6|18
1625415330000|2021-07-04 16:15:30|539.03|533.63|539.3|533.9|539.52|534.12|539.02|533.62|20
1625415340000|2021-07-04 16:15:40|539.31|533.91|539.82|534.42|539.83|534.43|539.3|533.9|18
1625415350000|2021-07-04 16:15:50|539.92|534.52|540.12|534.72|540.19|534.79|539.92|534.52|22
1625415360000|2021-07-04 16:16:00|540.13|534.73|540.17|534.77|540.22|534.82|540.13|534.73|12
1625415370000|2021-07-04 16:16:10|540.27|534.87|540.6|535.2|540.65|535.25|540.27|534.87|20
1625415380000|2021-07-04 16:16:20|540.61|535.21|540.87|535.47|541.08|535.68|540.61|535.21|28
1625415390000|2021-07-04 16:16:30|540.86|535.46|540.76|535.36|540.86|535.46|540.76|535.36|24
1625415400000|2021-07-04 16:16:40|540.74|535.34|540.39|534.99|540.74|535.34|540.38|534.98|21
1625415410000|2021-07-04 16:16:50|540.41|535.01|540.27|534.87|540.52|535.12|540.27|534.87|22
1625415420000|2021-07-04 16:17:00|540.28|534.88|540.58|535.18|540.59|535.19|540.28|534.88|24
1625415430000|2021-07-04 16:17:10|540.57|535.17|539.64|534.24|540.58|535.18|539.62|534.22|29
1625415440000|2021-07-04 16:17:20|539.65|534.25|539.52|534.12|539.65|534.25|539.51|534.11|19
1625415450000|2021-07-04 16:17:30|539.49|534.09|539.45|534.05|539.52|534.12|539.45|534.05|18
1625415460000|2021-07-04 16:17:40|539.46|534.06|539.14|533.74|539.49|534.09|539.14|533.74|21
1625415470000|2021-07-04 16:17:50|539.15|533.75|539.11|533.71|539.16|533.76|539.1|533.7|18
1625415480000|2021-07-04 16:18:00|539.13|533.73|540.17|534.77|540.17|534.77|539.1|533.7|26
1625415490000|2021-07-04 16:18:10|540.23|534.83|540.12|534.72|540.48|535.08|540.12|534.72|29
1625415500000|2021-07-04 16:18:20|540.13|534.73|540.15|534.75|540.15|534.75|540.06|534.66|16
1625415510000|2021-07-04 16:18:30|540.14|534.74|540.13|534.73|540.14|534.74|540.1|534.7|16
1625415520000|2021-07-04 16:18:40|540.14|534.74|540.24|534.84|540.24|534.84|540.12|534.72|14
1625415530000|2021-07-04 16:18:50|540.25|534.85|540.37|534.97|540.38|534.98|540.21|534.81|15
1625415540000|2021-07-04 16:19:00|540.35|534.95|540.67|535.27|540.67|535.27|540.35|534.95|28
1625415550000|2021-07-04 16:19:10|540.66|535.26|540.59|535.19|540.69|535.29|540.52|535.12|15
1625415560000|2021-07-04 16:19:20|540.6|535.2|540.56|535.16|540.62|535.22|540.56|535.16|13
1625415570000|2021-07-04 16:19:30|540.57|535.17|540.52|535.12|540.57|535.17|540.48|535.08|12
1625415580000|2021-07-04 16:19:40|540.48|535.08|539.76|534.36|540.5|535.1|539.66|534.26|25
1625415590000|2021-07-04 16:19:50|539.77|534.37|539.77|534.37|539.79|534.39|539.76|534.36|8
1625415600000|2021-07-04 16:20:00|539.8|534.4|539.87|534.47|539.97|534.57|539.8|534.4|15
1625415610000|2021-07-04 16:20:10|539.86|534.46|539.85|534.45|539.89|534.49|539.84|534.44|8
1625415620000|2021-07-04 16:20:20|539.8|534.4|539.15|533.75|539.8|534.4|539.15|533.75|15
1625415630000|2021-07-04 16:20:30|539.16|533.76|539.35|533.95|539.35|533.95|539.16|533.76|17
1625415640000|2021-07-04 16:20:40|539.34|533.94|539.36|533.96|539.38|533.98|539.34|533.94|18
1625415650000|2021-07-04 16:20:50|539.37|533.97|539.38|533.98|539.39|533.99|539.36|533.96|15
1625415660000|2021-07-04 16:21:00|539.39|533.99|539.38|533.98|539.39|533.99|539.31|533.91|13
1625415670000|2021-07-04 16:21:10|539.29|533.89|539.29|533.89|539.3|533.9|539.28|533.88|5
1625415680000|2021-07-04 16:21:20|539.28|533.88|539.2|533.8|539.32|533.92|539.2|533.8|19
1625415690000|2021-07-04 16:21:30|539.19|533.79|539.16|533.76|539.2|533.8|539.16|533.76|9
1625415700000|2021-07-04 16:21:40|539.17|533.77|539.4|534|539.52|534.12|539.11|533.71|25
1625415710000|2021-07-04 16:21:50|539.48|534.08|539.46|534.06|539.48|534.08|539.45|534.05|11
1625415720000|2021-07-04 16:22:00|539.47|534.07|539.95|534.55|539.96|534.56|539.47|534.07|30
1625415730000|2021-07-04 16:22:10|539.96|534.56|540.15|534.75|540.15|534.75|539.96|534.56|14
1625415740000|2021-07-04 16:22:20|540.14|534.74|540.12|534.72|540.17|534.77|540.09|534.69|12
1625415750000|2021-07-04 16:22:30|540.09|534.69|540.02|534.62|540.13|534.73|539.96|534.56|17
1625415760000|2021-07-04 16:22:40|540.01|534.61|540.56|535.16|540.56|535.16|540.01|534.61|20
1625415770000|2021-07-04 16:22:50|540.59|535.19|540.87|535.47|540.89|535.49|540.58|535.18|17
1625415780000|2021-07-04 16:23:00|540.84|535.44|540.56|535.16|540.88|535.48|540.56|535.16|19
1625415790000|2021-07-04 16:23:10|540.57|535.17|540.48|535.08|540.58|535.18|540.47|535.07|18
1625415800000|2021-07-04 16:23:20|540.49|535.09|540.38|534.98|540.49|535.09|540.36|534.96|11
1625415810000|2021-07-04 16:23:30|540.39|534.99|540.15|534.75|540.42|535.02|540.14|534.74|18
1625415820000|2021-07-04 16:23:40|540.14|534.74|540.04|534.64|540.16|534.76|540.03|534.63|8
1625415830000|2021-07-04 16:23:50|540.01|534.61|539.78|534.38|540.01|534.61|539.76|534.36|16
1625415840000|2021-07-04 16:24:00|539.79|534.39|540.13|534.73|540.13|534.73|539.78|534.38|15
1625415850000|2021-07-04 16:24:10|540.12|534.72|540.04|534.64|540.12|534.72|540.04|534.64|8
1625415860000|2021-07-04 16:24:20|540.01|534.61|539.98|534.58|540.01|534.61|539.94|534.54|12
1625415870000|2021-07-04 16:24:30|539.92|534.52|539.93|534.53|539.98|534.58|539.88|534.48|10
1625415880000|2021-07-04 16:24:40|539.94|534.54|539.97|534.57|540.05|534.65|539.94|534.54|9
1625415890000|2021-07-04 16:24:50|539.96|534.56|539.95|534.55|539.96|534.56|539.95|534.55|4
1625415900000|2021-07-04 16:25:00|539.96|534.56|539.95|534.55|539.96|534.56|539.95|534.55|4
1625415910000|2021-07-04 16:25:10|539.96|534.56|539.96|534.56|539.96|534.56|539.96|534.56|1
1625415920000|2021-07-04 16:25:20|539.95|534.55|539.95|534.55|539.95|534.55|539.95|534.55|1
1625415930000|2021-07-04 16:25:30|539.96|534.56|539.86|534.46|539.97|534.57|539.86|534.46|11
1625415940000|2021-07-04 16:25:40|539.87|534.47|539.89|534.49|539.9|534.5|539.87|534.47|15
1625415950000|2021-07-04 16:25:50|539.9|534.5|540.04|534.64|540.04|534.64|539.89|534.49|10
1625415960000|2021-07-04 16:26:00|540.05|534.65|540.06|534.66|540.07|534.67|540.05|534.65|9
1625415970000|2021-07-04 16:26:10|540.05|534.65|540.06|534.66|540.07|534.67|540.05|534.65|9
1625415980000|2021-07-04 16:26:20|540.05|534.65|540.06|534.66|540.07|534.67|540|534.6|22
1625415990000|2021-07-04 16:26:30|540.05|534.65|540.06|534.66|540.07|534.67|540.04|534.64|20
1625416000000|2021-07-04 16:26:40|540.05|534.65|540.06|534.66|540.06|534.66|540.04|534.64|17
1625416010000|2021-07-04 16:26:50|540.07|534.67|540.07|534.67|540.07|534.67|540.06|534.66|11
1625416020000|2021-07-04 16:27:00|540.08|534.68|540.21|534.81|540.21|534.81|540.07|534.67|16
1625416030000|2021-07-04 16:27:10|540.22|534.82|540.47|535.07|540.49|535.09|540.22|534.82|12
1625416040000|2021-07-04 16:27:20|540.49|535.09|540.49|535.09|540.49|535.09|540.49|535.09|1
1625416050000|2021-07-04 16:27:30|540.53|535.13|540.76|535.36|540.76|535.36|540.53|535.13|17
1625416060000|2021-07-04 16:27:40|540.72|535.32|540.26|534.86|540.8|535.4|540.26|534.86|33
1625416070000|2021-07-04 16:27:50|540.08|534.68|540.2|534.8|540.22|534.82|540.06|534.66|18
1625416080000|2021-07-04 16:28:00|540.19|534.79|539.7|534.3|540.2|534.8|539.7|534.3|17
1625416090000|2021-07-04 16:28:10|539.71|534.31|538.51|533.11|539.75|534.35|538.35|532.95|32
1625416100000|2021-07-04 16:28:20|538.5|533.1|538.64|533.24|538.66|533.26|538.47|533.07|25
1625416110000|2021-07-04 16:28:30|538.65|533.25|538.76|533.36|539|533.6|538.6|533.2|21
1625416120000|2021-07-04 16:28:40|538.77|533.37|538.83|533.43|538.85|533.45|538.74|533.34|15
1625416130000|2021-07-04 16:28:50|538.84|533.44|538.89|533.49|538.89|533.49|538.83|533.43|14
1625416140000|2021-07-04 16:29:00|538.94|533.54|539.22|533.82|539.22|533.82|538.94|533.54|16
1625416150000|2021-07-04 16:29:10|539.25|533.85|539.37|533.97|539.37|533.97|539.25|533.85|13
1625416160000|2021-07-04 16:29:20|539.36|533.96|539.48|534.08|539.48|534.08|539.36|533.96|15
1625416170000|2021-07-04 16:29:30|539.49|534.09|539.65|534.25|539.65|534.25|539.47|534.07|13
1625416180000|2021-07-04 16:29:40|539.68|534.28|539.6|534.2|539.68|534.28|539.6|534.2|14
1625416190000|2021-07-04 16:29:50|539.61|534.21|539.63|534.23|539.63|534.23|539.61|534.21|3
1625416200000|2021-07-04 16:30:00|539.64|534.24|539.65|534.25|539.68|534.28|539.63|534.23|14
1625416210000|2021-07-04 16:30:10|539.64|534.24|539.63|534.23|539.66|534.26|539.63|534.23|8
1625416220000|2021-07-04 16:30:20|539.62|534.22|539.34|533.94|539.62|534.22|539.32|533.92|19
1625416230000|2021-07-04 16:30:30|539.33|533.93|539.19|533.79|539.33|533.93|539.19|533.79|11
1625416240000|2021-07-04 16:30:40|539.21|533.81|539.19|533.79|539.22|533.82|539.17|533.77|10
1625416250000|2021-07-04 16:30:50|539.18|533.78|539.17|533.77|539.19|533.79|539.16|533.76|8
1625416260000|2021-07-04 16:31:00|539.18|533.78|539.43|534.03|539.43|534.03|539.18|533.78|14
1625416270000|2021-07-04 16:31:10|539.44|534.04|538.9|533.5|539.45|534.05|538.9|533.5|18
1625416280000|2021-07-04 16:31:20|538.94|533.54|539.15|533.75|539.15|533.75|538.93|533.53|19
1625416290000|2021-07-04 16:31:30|539.21|533.81|539.12|533.72|539.22|533.82|539.11|533.71|16
1625416300000|2021-07-04 16:31:40|539.13|533.73|539.16|533.76|539.16|533.76|539.11|533.71|17
1625416310000|2021-07-04 16:31:50|539.12|533.72|539.07|533.67|539.14|533.74|539.07|533.67|10
1625416320000|2021-07-04 16:32:00|539.06|533.66|539.07|533.67|539.07|533.67|539.04|533.64|7
1625416330000|2021-07-04 16:32:10|539.09|533.69|539.04|533.64|539.09|533.69|539.04|533.64|11
1625416340000|2021-07-04 16:32:20|539.05|533.65|539.06|533.66|539.08|533.68|539.05|533.65|14
1625416350000|2021-07-04 16:32:30|539.09|533.69|539.03|533.63|539.09|533.69|539.03|533.63|14
1625416360000|2021-07-04 16:32:40|539.04|533.64|539.05|533.65|539.1|533.7|539.04|533.64|15
1625416370000|2021-07-04 16:32:50|539.06|533.66|539.06|533.66|539.06|533.66|539.04|533.64|14
1625416380000|2021-07-04 16:33:00|539.05|533.65|539.1|533.7|539.1|533.7|539.05|533.65|7
1625416390000|2021-07-04 16:33:10|539.13|533.73|539.15|533.75|539.17|533.77|539.13|533.73|12
1625416400000|2021-07-04 16:33:20|539.16|533.76|539.04|533.64|539.17|533.77|539.04|533.64|15
1625416410000|2021-07-04 16:33:30|539.05|533.65|539.06|533.66|539.07|533.67|539.05|533.65|5
1625416420000|2021-07-04 16:33:40|539.07|533.67|538.81|533.41|539.08|533.68|538.81|533.41|13
1625416430000|2021-07-04 16:33:50|538.78|533.38|538.44|533.04|538.8|533.4|538.44|533.04|25
1625416440000|2021-07-04 16:34:00|538.43|533.03|538.28|532.88|538.43|533.03|538.27|532.87|12
1625416450000|2021-07-04 16:34:10|538.27|532.87|538.11|532.71|538.3|532.9|538.1|532.7|16
1625416460000|2021-07-04 16:34:20|538.12|532.72|538.14|532.74|538.14|532.74|538.1|532.7|15
1625416470000|2021-07-04 16:34:30|538.12|532.72|538.28|532.88|538.3|532.9|537.96|532.56|19
1625416480000|2021-07-04 16:34:40|538.33|532.93|538.29|532.89|538.33|532.93|538.23|532.83|14
1625416490000|2021-07-04 16:34:50|538.31|532.91|538.48|533.08|538.49|533.09|538.31|532.91|10
1625416500000|2021-07-04 16:35:00|538.49|533.09|538.53|533.13|538.54|533.14|538.48|533.08|13
1625416510000|2021-07-04 16:35:10|538.52|533.12|538.67|533.27|538.67|533.27|538.52|533.12|14
1625416520000|2021-07-04 16:35:20|538.66|533.26|538.85|533.45|538.85|533.45|538.66|533.26|10
1625416530000|2021-07-04 16:35:30|538.87|533.47|538.84|533.44|538.87|533.47|538.83|533.43|13
1625416540000|2021-07-04 16:35:40|538.92|533.52|538.84|533.44|538.96|533.56|538.84|533.44|14
1625416550000|2021-07-04 16:35:50|538.83|533.43|538.84|533.44|538.84|533.44|538.81|533.41|4
1625416560000|2021-07-04 16:36:00|538.83|533.43|538.84|533.44|538.85|533.45|538.83|533.43|8
1625416570000|2021-07-04 16:36:10|538.86|533.46|538.77|533.37|538.86|533.46|538.77|533.37|8
1625416580000|2021-07-04 16:36:20|538.76|533.36|538.75|533.35|538.76|533.36|538.75|533.35|2
1625416590000|2021-07-04 16:36:30|538.74|533.34|538.53|533.13|538.74|533.34|538.53|533.13|19
1625416600000|2021-07-04 16:36:40|538.54|533.14|538.51|533.11|538.55|533.15|538.48|533.08|11
1625416610000|2021-07-04 16:36:50|538.5|533.1|538.36|532.96|538.52|533.12|538.32|532.92|23
1625416620000|2021-07-04 16:37:00|538.37|532.97|538.33|532.93|538.37|532.97|538.33|532.93|5
1625416630000|2021-07-04 16:37:10|538.32|532.92|538.27|532.87|538.32|532.92|538.26|532.86|9
1625416640000|2021-07-04 16:37:20|538.26|532.86|538.19|532.79|538.27|532.87|538.17|532.77|12
1625416650000|2021-07-04 16:37:30|538.2|532.8|538.12|532.72|538.25|532.85|538.12|532.72|22
1625416660000|2021-07-04 16:37:40|538.14|532.74|538.11|532.71|538.16|532.76|538.11|532.71|13
1625416670000|2021-07-04 16:37:50|538.12|532.72|538.16|532.76|538.18|532.78|538.12|532.72|8
1625416680000|2021-07-04 16:38:00|538.2|532.8|538.53|533.13|538.54|533.14|538.2|532.8|12
1625416690000|2021-07-04 16:38:10|538.48|533.08|538.53|533.13|538.53|533.13|538.48|533.08|2
1625416700000|2021-07-04 16:38:20|538.52|533.12|538.52|533.12|538.53|533.13|538.51|533.11|5
1625416710000|2021-07-04 16:38:30|538.51|533.11|538.55|533.15|538.55|533.15|538.49|533.09|9
1625416720000|2021-07-04 16:38:40|538.54|533.14|538.55|533.15|538.56|533.16|538.54|533.14|5
1625416730000|2021-07-04 16:38:50|538.54|533.14|538.54|533.14|538.54|533.14|538.54|533.14|1
1625416740000|2021-07-04 16:39:00|538.53|533.13|538.52|533.12|538.54|533.14|538.51|533.11|6
1625416750000|2021-07-04 16:39:10|538.53|533.13|538.56|533.16|538.56|533.16|538.52|533.12|8
1625416760000|2021-07-04 16:39:20|538.54|533.14|538.54|533.14|538.55|533.15|538.54|533.14|3
1625416770000|2021-07-04 16:39:30|538.53|533.13|538.55|533.15|538.55|533.15|538.53|533.13|13
1625416780000|2021-07-04 16:39:40|538.54|533.14|538.54|533.14|538.55|533.15|538.53|533.13|9
1625416800000|2021-07-04 16:40:00|538.55|533.15|538.65|533.25|538.65|533.25|538.55|533.15|4
1625416810000|2021-07-04 16:40:10|538.68|533.28|538.73|533.33|538.73|533.33|538.68|533.28|3
1625416820000|2021-07-04 16:40:20|538.75|533.35|538.99|533.59|538.99|533.59|538.75|533.35|16
1625416830000|2021-07-04 16:40:30|539.01|533.61|539|533.6|539.01|533.61|538.97|533.57|13
1625416840000|2021-07-04 16:40:40|538.99|533.59|539.46|534.06|539.46|534.06|538.99|533.59|20
1625416850000|2021-07-04 16:40:50|539.45|534.05|538.94|533.54|539.45|534.05|538.94|533.54|21
1625416860000|2021-07-04 16:41:00|538.93|533.53|538.85|533.45|538.93|533.53|538.82|533.42|11
1625416870000|2021-07-04 16:41:10|538.84|533.44|538.74|533.34|538.85|533.45|538.74|533.34|10
1625416880000|2021-07-04 16:41:20|538.75|533.35|538.43|533.03|538.75|533.35|538.42|533.02|12
1625416890000|2021-07-04 16:41:30|538.42|533.02|538.45|533.05|538.45|533.05|538.32|532.92|13
1625416900000|2021-07-04 16:41:40|538.46|533.06|538.28|532.88|538.47|533.07|538.28|532.88|14
1625416910000|2021-07-04 16:41:50|538.29|532.89|538.2|532.8|538.29|532.89|538.2|532.8|7
1625416920000|2021-07-04 16:42:00|538.19|532.79|538.2|532.8|538.26|532.86|538.17|532.77|11
1625416930000|2021-07-04 16:42:10|538.21|532.81|538.21|532.81|538.21|532.81|538.2|532.8|3
1625416940000|2021-07-04 16:42:20|538.2|532.8|538.24|532.84|538.25|532.85|538.2|532.8|19
1625416950000|2021-07-04 16:42:30|538.25|532.85|538.21|532.81|538.25|532.85|538.21|532.81|9
1625416960000|2021-07-04 16:42:40|538.22|532.82|538.25|532.85|538.25|532.85|538.2|532.8|4
1625416970000|2021-07-04 16:42:50|538.26|532.86|538.28|532.88|538.28|532.88|538.25|532.85|18
1625416980000|2021-07-04 16:43:00|538.26|532.86|538.36|532.96|538.37|532.97|538.25|532.85|15
1625416990000|2021-07-04 16:43:10|538.35|532.95|538.36|532.96|538.36|532.96|538.35|532.95|8
1625417000000|2021-07-04 16:43:20|538.35|532.95|538.33|532.93|538.36|532.96|538.33|532.93|6
1625417010000|2021-07-04 16:43:30|538.36|532.96|538.33|532.93|538.37|532.97|538.33|532.93|18
1625417020000|2021-07-04 16:43:40|538.29|532.89|538.3|532.9|538.32|532.92|538.26|532.86|21
1625417030000|2021-07-04 16:43:50|538.29|532.89|538.27|532.87|538.32|532.92|538.27|532.87|18
1625417040000|2021-07-04 16:44:00|538.26|532.86|538.26|532.86|538.3|532.9|538.25|532.85|9
1625417050000|2021-07-04 16:44:10|538.24|532.84|538.19|532.79|538.26|532.86|538.19|532.79|11
1625417060000|2021-07-04 16:44:20|538.18|532.78|538.49|533.09|538.49|533.09|538.17|532.77|14
1625417070000|2021-07-04 16:44:30|538.52|533.12|538.47|533.07|538.54|533.14|538.39|532.99|22
1625417080000|2021-07-04 16:44:40|538.48|533.08|538.51|533.11|538.57|533.17|538.47|533.07|18
1625417090000|2021-07-04 16:44:50|538.52|533.12|538.57|533.17|538.57|533.17|538.51|533.11|11
1625417100000|2021-07-04 16:45:00|538.58|533.18|538.59|533.19|538.59|533.19|538.57|533.17|10
1625417110000|2021-07-04 16:45:10|538.58|533.18|538.55|533.15|538.59|533.19|538.55|533.15|8
1625417120000|2021-07-04 16:45:20|538.56|533.16|538.57|533.17|538.58|533.18|538.55|533.15|10
1625417130000|2021-07-04 16:45:30|538.58|533.18|538.61|533.21|538.62|533.22|538.58|533.18|15
1625417140000|2021-07-04 16:45:40|538.6|533.2|538.62|533.22|538.62|533.22|538.6|533.2|3
1625417150000|2021-07-04 16:45:50|538.64|533.24|538.59|533.19|538.64|533.24|538.58|533.18|11
1625417160000|2021-07-04 16:46:00|538.57|533.17|538.5|533.1|538.57|533.17|538.5|533.1|7
1625417170000|2021-07-04 16:46:10|538.52|533.12|538.28|532.88|538.52|533.12|538.28|532.88|21
1625417180000|2021-07-04 16:46:20|538.26|532.86|537.89|532.49|538.26|532.86|537.89|532.49|17
1625417190000|2021-07-04 16:46:30|537.91|532.51|537.78|532.38|537.96|532.56|537.78|532.38|26
1625417200000|2021-07-04 16:46:40|537.79|532.39|537.32|531.92|537.79|532.39|537.32|531.92|21
1625417210000|2021-07-04 16:46:50|537.31|531.91|537.17|531.77|537.33|531.93|537.17|531.77|15
1625417220000|2021-07-04 16:47:00|537.15|531.75|537.35|531.95|537.35|531.95|537.13|531.73|21
1625417230000|2021-07-04 16:47:10|537.36|531.96|537.62|532.22|537.62|532.22|537.36|531.96|20
1625417240000|2021-07-04 16:47:20|537.69|532.29|537.55|532.15|537.7|532.3|537.55|532.15|12
1625417250000|2021-07-04 16:47:30|537.46|532.06|536.98|531.58|537.46|532.06|536.98|531.58|19
1625417260000|2021-07-04 16:47:40|536.83|531.43|537.3|531.9|537.3|531.9|536.66|531.26|35
1625417270000|2021-07-04 16:47:50|537.33|531.93|537.5|532.1|537.5|532.1|537.29|531.89|20
1625417280000|2021-07-04 16:48:00|537.54|532.14|537.64|532.24|537.78|532.38|537.53|532.13|25
1625417290000|2021-07-04 16:48:10|537.65|532.25|537.77|532.37|537.78|532.38|537.65|532.25|10
1625417300000|2021-07-04 16:48:20|537.76|532.36|537.7|532.3|537.78|532.38|537.65|532.25|23
1625417310000|2021-07-04 16:48:30|537.69|532.29|537.52|532.12|537.72|532.32|537.52|532.12|21
1625417320000|2021-07-04 16:48:40|537.55|532.15|537.53|532.13|537.55|532.15|537.52|532.12|6
1625417330000|2021-07-04 16:48:50|537.54|532.14|537.54|532.14|537.55|532.15|537.52|532.12|9
1625417340000|2021-07-04 16:49:00|537.55|532.15|537.52|532.12|537.58|532.18|537.52|532.12|11
1625417350000|2021-07-04 16:49:10|537.58|532.18|538.03|532.63|538.03|532.63|537.58|532.18|17
1625417360000|2021-07-04 16:49:20|538|532.6|538.01|532.61|538.03|532.63|538|532.6|15
1625417370000|2021-07-04 16:49:30|538|532.6|537.97|532.57|538.01|532.61|537.97|532.57|14
1625417380000|2021-07-04 16:49:40|537.96|532.56|537.95|532.55|537.97|532.57|537.95|532.55|15
1625417390000|2021-07-04 16:49:50|537.96|532.56|538.04|532.64|538.06|532.66|537.96|532.56|13
1625417400000|2021-07-04 16:50:00|538.03|532.63|538.01|532.61|538.03|532.63|537.99|532.59|16
1625417410000|2021-07-04 16:50:10|537.99|532.59|537.94|532.54|537.99|532.59|537.9|532.5|16
1625417420000|2021-07-04 16:50:20|537.92|532.52|537.96|532.56|537.96|532.56|537.91|532.51|12
1625417430000|2021-07-04 16:50:30|537.98|532.58|537.87|532.47|537.99|532.59|537.87|532.47|16
1625417440000|2021-07-04 16:50:40|537.88|532.48|537.88|532.48|537.88|532.48|537.87|532.47|3
1625417450000|2021-07-04 16:50:50|537.89|532.49|537.9|532.5|537.91|532.51|537.89|532.49|6
1625417460000|2021-07-04 16:51:00|537.91|532.51|537.91|532.51|537.92|532.52|537.9|532.5|4
1625417470000|2021-07-04 16:51:10|537.94|532.54|538|532.6|538|532.6|537.94|532.54|20
1625417480000|2021-07-04 16:51:20|538.05|532.65|538.13|532.73|538.13|532.73|538.03|532.63|10
1625417490000|2021-07-04 16:51:30|538.14|532.74|538.13|532.73|538.14|532.74|538.12|532.72|6
1625417500000|2021-07-04 16:51:40|538.14|532.74|538.32|532.92|538.32|532.92|538.13|532.73|9
1625417510000|2021-07-04 16:51:50|538.33|532.93|538.34|532.94|538.34|532.94|538.32|532.92|10
1625417520000|2021-07-04 16:52:00|538.33|532.93|538.48|533.08|538.48|533.08|538.33|532.93|12
1625417530000|2021-07-04 16:52:10|538.49|533.09|538.73|533.33|538.73|533.33|538.49|533.09|10
1625417540000|2021-07-04 16:52:20|538.72|533.32|538.75|533.35|538.76|533.36|538.72|533.32|5
1625417550000|2021-07-04 16:52:30|538.74|533.34|538.63|533.23|538.74|533.34|538.62|533.22|12
1625417560000|2021-07-04 16:52:40|538.64|533.24|538.31|532.91|538.64|533.24|538.31|532.91|20
1625417570000|2021-07-04 16:52:50|538.3|532.9|538.26|532.86|538.35|532.95|538.26|532.86|14
1625417580000|2021-07-04 16:53:00|538.27|532.87|538.33|532.93|538.33|532.93|538.26|532.86|9
1625417590000|2021-07-04 16:53:10|538.34|532.94|538.47|533.07|538.5|533.1|538.33|532.93|14
1625417600000|2021-07-04 16:53:20|538.46|533.06|538.33|532.93|538.46|533.06|538.32|532.92|12
1625417610000|2021-07-04 16:53:30|538.34|532.94|538.34|532.94|538.34|532.94|538.32|532.92|13
1625417620000|2021-07-04 16:53:40|538.33|532.93|538.31|532.91|538.34|532.94|538.3|532.9|10
1625417630000|2021-07-04 16:53:50|538.3|532.9|538.3|532.9|538.3|532.9|538.3|532.9|1
1625417640000|2021-07-04 16:54:00|538.31|532.91|538.31|532.91|538.31|532.91|538.31|532.91|1
1625417650000|2021-07-04 16:54:10|538.34|532.94|538.33|532.93|538.34|532.94|538.33|532.93|4
1625417660000|2021-07-04 16:54:20|538.34|532.94|538.42|533.02|538.42|533.02|538.33|532.93|13
1625417670000|2021-07-04 16:54:30|538.43|533.03|538.51|533.11|538.53|533.13|538.43|533.03|10
1625417680000|2021-07-04 16:54:40|538.5|533.1|538.58|533.18|538.58|533.18|538.5|533.1|14
1625417690000|2021-07-04 16:54:50|538.59|533.19|538.29|532.89|538.59|533.19|538.29|532.89|11
1625417700000|2021-07-04 16:55:00|538.33|532.93|538.22|532.82|538.33|532.93|538.13|532.73|16
1625417710000|2021-07-04 16:55:10|538.23|532.83|538.09|532.69|538.25|532.85|538.08|532.68|14
1625417720000|2021-07-04 16:55:20|538.1|532.7|538.06|532.66|538.1|532.7|538.04|532.64|11
1625417730000|2021-07-04 16:55:30|538.05|532.65|538.04|532.64|538.06|532.66|538.02|532.62|13
1625417740000|2021-07-04 16:55:40|538.01|532.61|537.76|532.36|538.01|532.61|537.76|532.36|25
1625417750000|2021-07-04 16:55:50|537.75|532.35|538.08|532.68|538.11|532.71|537.75|532.35|25
1625417760000|2021-07-04 16:56:00|538.09|532.69|538.12|532.72|538.12|532.72|538.09|532.69|8
1625417780000|2021-07-04 16:56:20|538.11|532.71|538.09|532.69|538.14|532.74|538.07|532.67|6
1625417790000|2021-07-04 16:56:30|538|532.6|537.99|532.59|538.03|532.63|537.98|532.58|14
1625417800000|2021-07-04 16:56:40|538.02|532.62|538.52|533.12|538.54|533.14|538.02|532.62|21
1625417810000|2021-07-04 16:56:50|538.53|533.13|539.08|533.68|539.11|533.71|538.52|533.12|21
1625417820000|2021-07-04 16:57:00|539.1|533.7|539.06|533.66|539.18|533.78|539.05|533.65|14
1625417830000|2021-07-04 16:57:10|539.03|533.63|538.83|533.43|539.06|533.66|538.8|533.4|25
1625417840000|2021-07-04 16:57:20|538.84|533.44|538.82|533.42|538.86|533.46|538.8|533.4|16
1625417850000|2021-07-04 16:57:30|538.83|533.43|538.75|533.35|538.83|533.43|538.75|533.35|4
1625417860000|2021-07-04 16:57:40|538.76|533.36|538.48|533.08|538.76|533.36|538.47|533.07|17
1625417870000|2021-07-04 16:57:50|538.49|533.09|538.5|533.1|538.51|533.11|538.47|533.07|11
1625417880000|2021-07-04 16:58:00|538.51|533.11|538.16|532.76|538.51|533.11|538.12|532.72|21
1625417890000|2021-07-04 16:58:10|538.17|532.77|538.21|532.81|538.23|532.83|538.17|532.77|13
1625417900000|2021-07-04 16:58:20|538.2|532.8|538.21|532.81|538.23|532.83|538.2|532.8|11
1625417910000|2021-07-04 16:58:30|538.22|532.82|538.2|532.8|538.22|532.82|538.19|532.79|7
1625417920000|2021-07-04 16:58:40|538.22|532.82|538.16|532.76|538.22|532.82|538.16|532.76|6
1625417930000|2021-07-04 16:58:50|538.17|532.77|538.28|532.88|538.28|532.88|538.17|532.77|9
1625417940000|2021-07-04 16:59:00|538.31|532.91|538.63|533.23|538.64|533.24|538.31|532.91|18
1625417950000|2021-07-04 16:59:10|538.64|533.24|538.67|533.27|538.69|533.29|538.61|533.21|12
1625417960000|2021-07-04 16:59:20|538.66|533.26|538.66|533.26|538.67|533.27|538.66|533.26|9
1625417970000|2021-07-04 16:59:30|538.67|533.27|538.81|533.41|538.81|533.41|538.66|533.26|11
1625417980000|2021-07-04 16:59:40|538.8|533.4|538.82|533.42|538.82|533.42|538.78|533.38|12
1625417990000|2021-07-04 16:59:50|538.81|533.41|538.82|533.42|538.82|533.42|538.81|533.41|4
1625418000000|2021-07-04 17:00:00|538.83|533.43|538.83|533.43|538.84|533.44|538.83|533.43|7
1625418010000|2021-07-04 17:00:10|538.84|533.44|538.78|533.38|538.84|533.44|538.78|533.38|6
1625418020000|2021-07-04 17:00:20|538.79|533.39|538.69|533.29|538.84|533.44|538.69|533.29|15
1625418030000|2021-07-04 17:00:30|538.68|533.28|538.63|533.23|538.76|533.36|538.61|533.21|15
1625418040000|2021-07-04 17:00:40|538.62|533.22|538.62|533.22|538.64|533.24|538.61|533.21|5
1625418050000|2021-07-04 17:00:50|538.63|533.23|538.63|533.23|538.63|533.23|538.59|533.19|12
1625418060000|2021-07-04 17:01:00|538.56|533.16|538.27|532.87|538.56|533.16|538.27|532.87|19
1625418070000|2021-07-04 17:01:10|538.28|532.88|538.57|533.17|538.57|533.17|538.24|532.84|12
1625418080000|2021-07-04 17:01:20|538.56|533.16|538.51|533.11|538.61|533.21|538.48|533.08|19
1625418090000|2021-07-04 17:01:30|538.54|533.14|538.6|533.2|538.65|533.25|538.53|533.13|24
1625418100000|2021-07-04 17:01:40|538.65|533.25|538.66|533.26|538.69|533.29|538.62|533.22|29
1625418110000|2021-07-04 17:01:50|538.67|533.27|538.97|533.57|539|533.6|538.67|533.27|23
1625418120000|2021-07-04 17:02:00|538.98|533.58|538.92|533.52|538.99|533.59|538.92|533.52|10
1625418130000|2021-07-04 17:02:10|538.96|533.56|538.69|533.29|538.96|533.56|538.66|533.26|15
1625418140000|2021-07-04 17:02:20|538.68|533.28|538.49|533.09|538.69|533.29|538.49|533.09|16
1625418150000|2021-07-04 17:02:30|538.51|533.11|538.41|533.01|538.53|533.13|538.29|532.89|12
1625418160000|2021-07-04 17:02:40|538.4|533|538.44|533.04|538.5|533.1|538.4|533|18
1625418170000|2021-07-04 17:02:50|538.43|533.03|538.44|533.04|538.45|533.05|538.43|533.03|6
1625418180000|2021-07-04 17:03:00|538.45|533.05|538.52|533.12|538.52|533.12|538.45|533.05|10
1625418190000|2021-07-04 17:03:10|538.51|533.11|538.55|533.15|538.55|533.15|538.51|533.11|10
1625418200000|2021-07-04 17:03:20|538.56|533.16|538.56|533.16|538.56|533.16|538.53|533.13|12
1625418210000|2021-07-04 17:03:30|538.53|533.13|538.54|533.14|538.55|533.15|538.5|533.1|16
1625418220000|2021-07-04 17:03:40|538.52|533.12|538.54|533.14|538.54|533.14|538.51|533.11|13
1625418230000|2021-07-04 17:03:50|538.55|533.15|538.63|533.23|538.67|533.27|538.55|533.15|8
1625418240000|2021-07-04 17:04:00|538.64|533.24|538.63|533.23|538.64|533.24|538.63|533.23|2
1625418250000|2021-07-04 17:04:10|538.64|533.24|538.64|533.24|538.68|533.28|538.61|533.21|16
1625418260000|2021-07-04 17:04:20|538.65|533.25|538.64|533.24|538.65|533.25|538.64|533.24|4
1625418270000|2021-07-04 17:04:30|538.63|533.23|538.6|533.2|538.63|533.23|538.57|533.17|5
1625418280000|2021-07-04 17:04:40|538.61|533.21|538.5|533.1|538.62|533.22|538.49|533.09|16
1625418290000|2021-07-04 17:04:50|538.48|533.08|538.52|533.12|538.54|533.14|538.48|533.08|11
1625418300000|2021-07-04 17:05:00|538.54|533.14|538.27|532.87|538.54|533.14|538.27|532.87|19
1625418310000|2021-07-04 17:05:10|538.25|532.85|538.13|532.73|538.25|532.85|538.08|532.68|15
1625418320000|2021-07-04 17:05:20|538.12|532.72|538.07|532.67|538.14|532.74|538.04|532.64|21
1625418330000|2021-07-04 17:05:30|538.05|532.65|537.75|532.35|538.07|532.67|537.75|532.35|20
1625418340000|2021-07-04 17:05:40|537.73|532.33|537.75|532.35|537.75|532.35|537.73|532.33|12
1625418350000|2021-07-04 17:05:50|537.74|532.34|537.68|532.28|537.77|532.37|537.67|532.27|17
1625418360000|2021-07-04 17:06:00|537.69|532.29|537.62|532.22|537.69|532.29|537.54|532.14|14
1625418370000|2021-07-04 17:06:10|537.6|532.2|537.6|532.2|537.63|532.23|537.57|532.17|16
1625418380000|2021-07-04 17:06:20|537.57|532.17|537.61|532.21|537.61|532.21|537.57|532.17|8
1625418390000|2021-07-04 17:06:30|537.6|532.2|537.61|532.21|537.63|532.23|537.59|532.19|14
1625418400000|2021-07-04 17:06:40|537.6|532.2|537.59|532.19|537.62|532.22|537.56|532.16|18
1625418410000|2021-07-04 17:06:50|537.58|532.18|537.59|532.19|537.6|532.2|537.56|532.16|21
1625418420000|2021-07-04 17:07:00|537.6|532.2|537.43|532.03|537.6|532.2|537.33|531.93|27
1625418430000|2021-07-04 17:07:10|537.44|532.04|537.76|532.36|537.78|532.38|537.44|532.04|23
1625418440000|2021-07-04 17:07:20|537.72|532.32|537.49|532.09|537.76|532.36|537.48|532.08|23
1625418450000|2021-07-04 17:07:30|537.48|532.08|537.44|532.04|537.48|532.08|537.39|531.99|14
1625418460000|2021-07-04 17:07:40|537.45|532.05|537.45|532.05|537.45|532.05|537.44|532.04|3
1625418470000|2021-07-04 17:07:50|537.46|532.06|537.47|532.07|537.47|532.07|537.45|532.05|9
1625418480000|2021-07-04 17:08:00|537.48|532.08|537.48|532.08|537.51|532.11|537.47|532.07|12
1625418490000|2021-07-04 17:08:10|537.49|532.09|537.44|532.04|537.49|532.09|537.43|532.03|8
1625418500000|2021-07-04 17:08:20|537.43|532.03|537.43|532.03|537.44|532.04|537.41|532.01|6
1625418510000|2021-07-04 17:08:30|537.42|532.02|537.32|531.92|537.43|532.03|537.32|531.92|13
1625418520000|2021-07-04 17:08:40|537.26|531.86|537.23|531.83|537.26|531.86|537.21|531.81|7
1625418530000|2021-07-04 17:08:50|537.22|531.82|537.16|531.76|537.22|531.82|537.16|531.76|7
1625418540000|2021-07-04 17:09:00|537.17|531.77|537.17|531.77|537.18|531.78|537.16|531.76|5
1625418550000|2021-07-04 17:09:10|537.18|531.78|537.15|531.75|537.18|531.78|537.14|531.74|6
1625418560000|2021-07-04 17:09:20|537.14|531.74|537.08|531.68|537.14|531.74|537.08|531.68|5
1625418570000|2021-07-04 17:09:30|537.05|531.65|536.93|531.53|537.06|531.66|536.93|531.53|10
1625418580000|2021-07-04 17:09:40|536.94|531.54|536.94|531.54|536.94|531.54|536.91|531.51|10
1625418590000|2021-07-04 17:09:50|536.92|531.52|536.95|531.55|536.95|531.55|536.91|531.51|10
1625418600000|2021-07-04 17:10:00|536.94|531.54|536.94|531.54|536.95|531.55|536.94|531.54|5
1625418610000|2021-07-04 17:10:10|536.93|531.53|536.93|531.53|536.94|531.54|536.9|531.5|6
1625418620000|2021-07-04 17:10:20|536.92|531.52|536.96|531.56|536.96|531.56|536.88|531.48|13
1625418630000|2021-07-04 17:10:30|536.95|531.55|537.08|531.68|537.08|531.68|536.95|531.55|3
1625418640000|2021-07-04 17:10:40|537.25|531.85|537.17|531.77|537.25|531.85|537.16|531.76|18
1625418650000|2021-07-04 17:10:50|537.25|531.85|537.24|531.84|537.26|531.86|537.21|531.81|11
1625418660000|2021-07-04 17:11:00|537.25|531.85|537.3|531.9|537.3|531.9|537.21|531.81|12
1625418670000|2021-07-04 17:11:10|537.28|531.88|536.96|531.56|537.31|531.91|536.92|531.52|18
1625418680000|2021-07-04 17:11:20|536.95|531.55|536.96|531.56|536.98|531.58|536.94|531.54|12
1625418690000|2021-07-04 17:11:30|536.95|531.55|536.95|531.55|536.96|531.56|536.93|531.53|13
1625418700000|2021-07-04 17:11:40|536.93|531.53|536.34|530.94|536.95|531.55|536.34|530.94|27
1625418710000|2021-07-04 17:11:50|536.36|530.96|536.58|531.18|536.69|531.29|536.36|530.96|18
1625418720000|2021-07-04 17:12:00|536.59|531.19|536.61|531.21|536.66|531.26|536.58|531.18|14
1625418730000|2021-07-04 17:12:10|536.62|531.22|536.58|531.18|536.62|531.22|536.58|531.18|7
1625418740000|2021-07-04 17:12:20|536.6|531.2|536.6|531.2|536.61|531.21|536.59|531.19|4
1625418750000|2021-07-04 17:12:30|536.61|531.21|536.34|530.94|536.63|531.23|536.34|530.94|13
1625418760000|2021-07-04 17:12:40|536.33|530.93|536.34|530.94|536.34|530.94|536.32|530.92|8
1625418770000|2021-07-04 17:12:50|536.33|530.93|536.34|530.94|536.35|530.95|536.33|530.93|9
1625418780000|2021-07-04 17:13:00|536.33|530.93|536.36|530.96|536.38|530.98|536.33|530.93|17
1625418790000|2021-07-04 17:13:10|536.35|530.95|536.41|531.01|536.41|531.01|536.35|530.95|10
1625418800000|2021-07-04 17:13:20|536.42|531.02|536.51|531.11|536.51|531.11|536.42|531.02|9
1625418810000|2021-07-04 17:13:30|536.52|531.12|536.51|531.11|536.57|531.17|536.47|531.07|16
1625418820000|2021-07-04 17:13:40|536.52|531.12|536.52|531.12|536.54|531.14|536.49|531.09|10
1625418830000|2021-07-04 17:13:50|536.54|531.14|536.52|531.12|536.54|531.14|536.52|531.12|4
1625418840000|2021-07-04 17:14:00|536.55|531.15|536.54|531.14|536.55|531.15|536.54|531.14|6
1625418850000|2021-07-04 17:14:10|536.55|531.15|536.3|530.9|536.55|531.15|536.29|530.89|13
1625418860000|2021-07-04 17:14:20|536.23|530.83|536.23|530.83|536.24|530.84|536.21|530.81|10
1625418870000|2021-07-04 17:14:30|536.22|530.82|536.2|530.8|536.25|530.85|536.19|530.79|11
1625418880000|2021-07-04 17:14:40|536.21|530.81|536.06|530.66|536.21|530.81|536.06|530.66|7
1625418890000|2021-07-04 17:14:50|536|530.6|536.1|530.7|536.14|530.74|535.78|530.38|27
1625418900000|2021-07-04 17:15:00|536.05|530.65|536.17|530.77|536.17|530.77|536.05|530.65|15
1625418910000|2021-07-04 17:15:10|536.16|530.76|536.16|530.76|536.18|530.78|536.15|530.75|13
1625418920000|2021-07-04 17:15:20|536.13|530.73|536.08|530.68|536.15|530.75|536.08|530.68|7
1625418930000|2021-07-04 17:15:30|536.07|530.67|536.2|530.8|536.21|530.81|536.07|530.67|19
1625418940000|2021-07-04 17:15:40|536.21|530.81|537.05|531.65|537.05|531.65|536.2|530.8|27
1625418950000|2021-07-04 17:15:50|537.04|531.64|537.02|531.62|537.04|531.64|536.95|531.55|17
1625418960000|2021-07-04 17:16:00|537.01|531.61|537.02|531.62|537.03|531.63|537.01|531.61|8
1625418970000|2021-07-04 17:16:10|537.03|531.63|537.09|531.69|537.11|531.71|537.02|531.62|9
1625418980000|2021-07-04 17:16:20|537.08|531.68|536.79|531.39|537.08|531.68|536.78|531.38|19
1625418990000|2021-07-04 17:16:30|536.78|531.38|536.75|531.35|536.78|531.38|536.74|531.34|8
1625419000000|2021-07-04 17:16:40|536.74|531.34|536.47|531.07|536.74|531.34|536.45|531.05|20
1625419010000|2021-07-04 17:16:50|536.48|531.08|536.39|530.99|536.48|531.08|536.38|530.98|10
1625419020000|2021-07-04 17:17:00|536.4|531|536.43|531.03|536.43|531.03|536.36|530.96|9
1625419030000|2021-07-04 17:17:10|536.46|531.06|536.5|531.1|536.55|531.15|536.46|531.06|11
1625419040000|2021-07-04 17:17:20|536.51|531.11|536.5|531.1|536.51|531.11|536.5|531.1|4
1625419050000|2021-07-04 17:17:30|536.49|531.09|536.53|531.13|536.54|531.14|536.49|531.09|8
1625419060000|2021-07-04 17:17:40|536.54|531.14|536.61|531.21|536.62|531.22|536.54|531.14|13
1625419070000|2021-07-04 17:17:50|536.6|531.2|536.6|531.2|536.6|531.2|536.59|531.19|7
1625419080000|2021-07-04 17:18:00|536.62|531.22|536.65|531.25|536.66|531.26|536.61|531.21|13
1625419090000|2021-07-04 17:18:10|536.66|531.26|536.67|531.27|536.68|531.28|536.65|531.25|8
1625419100000|2021-07-04 17:18:20|536.68|531.28|536.79|531.39|536.81|531.41|536.67|531.27|10
1625419110000|2021-07-04 17:18:30|536.86|531.46|536.86|531.46|536.86|531.46|536.86|531.46|1
1625419120000|2021-07-04 17:18:40|536.87|531.47|536.91|531.51|536.91|531.51|536.87|531.47|5
1625419130000|2021-07-04 17:18:50|536.9|531.5|536.91|531.51|536.92|531.52|536.89|531.49|16
1625419140000|2021-07-04 17:19:00|536.9|531.5|536.9|531.5|536.93|531.53|536.9|531.5|9
1625419150000|2021-07-04 17:19:10|536.91|531.51|536.92|531.52|536.92|531.52|536.9|531.5|8
1625419160000|2021-07-04 17:19:20|536.9|531.5|536.93|531.53|536.93|531.53|536.9|531.5|6
1625419170000|2021-07-04 17:19:30|536.92|531.52|536.9|531.5|536.92|531.52|536.89|531.49|10
1625419180000|2021-07-04 17:19:40|536.91|531.51|536.83|531.43|536.91|531.51|536.83|531.43|15
1625419190000|2021-07-04 17:19:50|536.84|531.44|536.77|531.37|536.84|531.44|536.77|531.37|7
1625419200000|2021-07-04 17:20:00|536.76|531.36|536.71|531.31|536.76|531.36|536.71|531.31|7
1625419210000|2021-07-04 17:20:10|536.72|531.32|536.72|531.32|536.73|531.33|536.71|531.31|5
1625419220000|2021-07-04 17:20:20|536.73|531.33|536.73|531.33|536.73|531.33|536.72|531.32|5
1625419230000|2021-07-04 17:20:30|536.72|531.32|536.72|531.32|536.76|531.36|536.72|531.32|13
1625419240000|2021-07-04 17:20:40|536.75|531.35|536.73|531.33|536.75|531.35|536.7|531.3|10
1625419250000|2021-07-04 17:20:50|536.71|531.31|536.78|531.38|536.78|531.38|536.71|531.31|23
1625419260000|2021-07-04 17:21:00|536.79|531.39|537.2|531.8|537.2|531.8|536.79|531.39|24
1625419270000|2021-07-04 17:21:10|537.27|531.87|537.44|532.04|537.47|532.07|537.27|531.87|23
1625419280000|2021-07-04 17:21:20|537.45|532.05|537.46|532.06|537.47|532.07|537.45|532.05|4
1625419290000|2021-07-04 17:21:30|537.47|532.07|537.41|532.01|537.47|532.07|537.41|532.01|14
1625419300000|2021-07-04 17:21:40|537.37|531.97|537.3|531.9|537.41|532.01|537.3|531.9|15
1625419310000|2021-07-04 17:21:50|537.31|531.91|537.36|531.96|537.36|531.96|537.31|531.91|8
1625419320000|2021-07-04 17:22:00|537.34|531.94|537.26|531.86|537.36|531.96|537.26|531.86|16
1625419340000|2021-07-04 17:22:20|537.25|531.85|537.25|531.85|537.25|531.85|537.25|531.85|1
1625419350000|2021-07-04 17:22:30|537.24|531.84|537.25|531.85|537.26|531.86|537.24|531.84|8
1625419360000|2021-07-04 17:22:40|537.26|531.86|537.33|531.93|537.33|531.93|537.26|531.86|4
1625419370000|2021-07-04 17:22:50|537.32|531.92|537.33|531.93|537.33|531.93|537.32|531.92|4
1625419380000|2021-07-04 17:23:00|537.32|531.92|537.32|531.92|537.34|531.94|537.32|531.92|8
1625419390000|2021-07-04 17:23:10|537.33|531.93|537.37|531.97|537.4|532|537.33|531.93|16
1625419400000|2021-07-04 17:23:20|537.36|531.96|537.35|531.95|537.36|531.96|537.34|531.94|6
1625419410000|2021-07-04 17:23:30|537.37|531.97|537.39|531.99|537.41|532.01|537.36|531.96|16
1625419420000|2021-07-04 17:23:40|537.4|532|537.41|532.01|537.43|532.03|537.39|531.99|12
1625419430000|2021-07-04 17:23:50|537.43|532.03|537.53|532.13|537.53|532.13|537.42|532.02|11
1625419440000|2021-07-04 17:24:00|537.55|532.15|537.32|531.92|537.56|532.16|537.31|531.91|14
1625419460000|2021-07-04 17:24:20|537.35|531.95|537.32|531.92|537.35|531.95|537.31|531.91|5
1625419470000|2021-07-04 17:24:30|537.33|531.93|537.37|531.97|537.37|531.97|537.31|531.91|10
1625419480000|2021-07-04 17:24:40|537.36|531.96|537.38|531.98|537.38|531.98|537.35|531.95|4
1625419490000|2021-07-04 17:24:50|537.37|531.97|537.37|531.97|537.38|531.98|537.37|531.97|3
1625419500000|2021-07-04 17:25:00|537.38|531.98|537.61|532.21|537.61|532.21|537.38|531.98|13
1625419510000|2021-07-04 17:25:10|537.62|532.22|538.16|532.76|538.16|532.76|537.62|532.22|16
1625419520000|2021-07-04 17:25:20|538.18|532.78|538.13|532.73|538.2|532.8|538.11|532.71|14
1625419530000|2021-07-04 17:25:30|538.1|532.7|537.94|532.54|538.13|532.73|537.69|532.29|16
1625419540000|2021-07-04 17:25:40|537.92|532.52|537.89|532.49|537.92|532.52|537.88|532.48|9
1625419550000|2021-07-04 17:25:50|537.9|532.5|537.91|532.51|537.91|532.51|537.88|532.48|12
1625419560000|2021-07-04 17:26:00|537.9|532.5|537.9|532.5|537.94|532.54|537.88|532.48|19
1625419570000|2021-07-04 17:26:10|537.91|532.51|537.74|532.34|537.92|532.52|537.74|532.34|16
1625419580000|2021-07-04 17:26:20|537.73|532.33|537.73|532.33|537.73|532.33|537.73|532.33|1
1625419600000|2021-07-04 17:26:40|537.77|532.37|537.75|532.35|537.77|532.37|537.74|532.34|3
1625419610000|2021-07-04 17:26:50|537.73|532.33|537.62|532.22|537.73|532.33|537.62|532.22|14
1625419620000|2021-07-04 17:27:00|537.63|532.23|537.66|532.26|537.67|532.27|537.63|532.23|4
1625419630000|2021-07-04 17:27:10|537.67|532.27|537.61|532.21|537.67|532.27|537.6|532.2|5
1625419640000|2021-07-04 17:27:20|537.62|532.22|537.87|532.47|537.89|532.49|537.62|532.22|17
1625419650000|2021-07-04 17:27:30|537.88|532.48|537.87|532.47|537.88|532.48|537.81|532.41|13
1625419660000|2021-07-04 17:27:40|537.86|532.46|537.72|532.32|537.86|532.46|537.7|532.3|15
1625419670000|2021-07-04 17:27:50|537.71|532.31|537.71|532.31|537.72|532.32|537.71|532.31|3
1625419680000|2021-07-04 17:28:00|537.72|532.32|537.71|532.31|537.72|532.32|537.71|532.31|2
1625419690000|2021-07-04 17:28:10|537.76|532.36|537.71|532.31|537.76|532.36|537.7|532.3|4
1625419700000|2021-07-04 17:28:20|537.72|532.32|537.74|532.34|537.75|532.35|537.71|532.31|6
1625419710000|2021-07-04 17:28:30|537.75|532.35|537.73|532.33|537.76|532.36|537.73|532.33|20
1625419720000|2021-07-04 17:28:40|537.74|532.34|537.73|532.33|537.8|532.4|537.72|532.32|9
1625419730000|2021-07-04 17:28:50|537.74|532.34|537.97|532.57|537.97|532.57|537.73|532.33|14
1625419740000|2021-07-04 17:29:00|537.92|532.52|537.99|532.59|538.06|532.66|537.91|532.51|15
1625419750000|2021-07-04 17:29:10|538|532.6|537.96|532.56|538.02|532.62|537.95|532.55|13
1625419760000|2021-07-04 17:29:20|537.95|532.55|537.9|532.5|537.95|532.55|537.89|532.49|17
1625419770000|2021-07-04 17:29:30|537.89|532.49|537.91|532.51|537.91|532.51|537.89|532.49|13
1625419780000|2021-07-04 17:29:40|537.9|532.5|537.9|532.5|537.91|532.51|537.9|532.5|13
1625419790000|2021-07-04 17:29:50|537.91|532.51|538.03|532.63|538.08|532.68|537.91|532.51|24
1625419800000|2021-07-04 17:30:00|538.01|532.61|538|532.6|538.07|532.67|537.96|532.56|18
1625419810000|2021-07-04 17:30:10|537.99|532.59|537.96|532.56|537.99|532.59|537.96|532.56|18
1625419820000|2021-07-04 17:30:20|537.97|532.57|537.96|532.56|537.98|532.58|537.96|532.56|12
1625419830000|2021-07-04 17:30:30|537.95|532.55|537.84|532.44|537.95|532.55|537.82|532.42|13
1625419840000|2021-07-04 17:30:40|537.87|532.47|537.84|532.44|537.87|532.47|537.82|532.42|13
1625419850000|2021-07-04 17:30:50|537.85|532.45|537.81|532.41|537.85|532.45|537.81|532.41|9
1625419860000|2021-07-04 17:31:00|537.82|532.42|537.75|532.35|537.82|532.42|537.75|532.35|12
1625419870000|2021-07-04 17:31:10|537.74|532.34|537.47|532.07|537.75|532.35|537.43|532.03|21
1625419880000|2021-07-04 17:31:20|537.49|532.09|537.28|531.88|537.5|532.1|537.27|531.87|18
1625419890000|2021-07-04 17:31:30|537.27|531.87|537.27|531.87|537.29|531.89|537.27|531.87|11
1625419900000|2021-07-04 17:31:40|537.33|531.93|537.6|532.2|537.61|532.21|537.33|531.93|13
1625419910000|2021-07-04 17:31:50|537.61|532.21|537.65|532.25|537.69|532.29|537.58|532.18|16
1625419920000|2021-07-04 17:32:00|537.64|532.24|537.68|532.28|537.7|532.3|537.62|532.22|23
1625419930000|2021-07-04 17:32:10|537.67|532.27|537.66|532.26|537.72|532.32|537.64|532.24|12
1625419940000|2021-07-04 17:32:20|537.64|532.24|537.66|532.26|537.66|532.26|537.64|532.24|6
1625419950000|2021-07-04 17:32:30|537.64|532.24|537.66|532.26|537.66|532.26|537.64|532.24|8
1625419960000|2021-07-04 17:32:40|537.64|532.24|537.66|532.26|537.67|532.27|537.64|532.24|12
1625419970000|2021-07-04 17:32:50|537.65|532.25|538.34|532.94|538.34|532.94|537.65|532.25|17
1625419980000|2021-07-04 17:33:00|538.38|532.98|538.11|532.71|538.38|532.98|538.11|532.71|18
1625419990000|2021-07-04 17:33:10|538.1|532.7|538.21|532.81|538.25|532.85|538.1|532.7|8
1625420000000|2021-07-04 17:33:20|538.17|532.77|537.92|532.52|538.17|532.77|537.91|532.51|12
1625420010000|2021-07-04 17:33:30|537.91|532.51|537.91|532.51|537.94|532.54|537.91|532.51|12
1625420020000|2021-07-04 17:33:40|537.92|532.52|537.84|532.44|537.92|532.52|537.84|532.44|6
1625420030000|2021-07-04 17:33:50|537.85|532.45|537.84|532.44|537.85|532.45|537.84|532.44|2
1625420040000|2021-07-04 17:34:00|537.83|532.43|537.54|532.14|537.83|532.43|537.54|532.14|16
1625420050000|2021-07-04 17:34:10|537.52|532.12|537.49|532.09|537.54|532.14|537.49|532.09|13
1625420060000|2021-07-04 17:34:20|537.5|532.1|537.49|532.09|537.51|532.11|537.48|532.08|8
1625420070000|2021-07-04 17:34:30|537.48|532.08|537.47|532.07|537.49|532.09|537.44|532.04|17
1625420080000|2021-07-04 17:34:40|537.48|532.08|537.47|532.07|537.51|532.11|537.47|532.07|12
1625420090000|2021-07-04 17:34:50|537.48|532.08|537.48|532.08|537.49|532.09|537.47|532.07|10
1625420100000|2021-07-04 17:35:00|537.47|532.07|537.87|532.47|537.87|532.47|537.47|532.07|17
1625420110000|2021-07-04 17:35:10|537.88|532.48|537.81|532.41|537.88|532.48|537.78|532.38|16
1625420120000|2021-07-04 17:35:20|537.82|532.42|537.82|532.42|537.83|532.43|537.8|532.4|32
1625420130000|2021-07-04 17:35:30|537.81|532.41|537.82|532.42|537.82|532.42|537.76|532.36|22
1625420140000|2021-07-04 17:35:40|537.83|532.43|537.84|532.44|537.91|532.51|537.82|532.42|12
1625420150000|2021-07-04 17:35:50|537.83|532.43|537.84|532.44|537.86|532.46|537.8|532.4|13
1625420160000|2021-07-04 17:36:00|537.85|532.45|537.81|532.41|537.85|532.45|537.8|532.4|9
1625420170000|2021-07-04 17:36:10|537.79|532.39|537.39|531.99|537.79|532.39|537.39|531.99|16
1625420180000|2021-07-04 17:36:20|537.4|532|537.48|532.08|537.52|532.12|537.39|531.99|15
1625420190000|2021-07-04 17:36:30|537.47|532.07|537.31|531.91|537.47|532.07|537.3|531.9|10
1625420200000|2021-07-04 17:36:40|537.3|531.9|537.29|531.89|537.3|531.9|537.29|531.89|2
1625420210000|2021-07-04 17:36:50|537.31|531.91|537.88|532.48|537.88|532.48|537.31|531.91|25
1625420220000|2021-07-04 17:37:00|537.86|532.46|537.84|532.44|537.86|532.46|537.83|532.43|19
1625420230000|2021-07-04 17:37:10|537.87|532.47|537.79|532.39|537.89|532.49|537.79|532.39|23
1625420240000|2021-07-04 17:37:20|537.8|532.4|537.64|532.24|537.88|532.48|537.56|532.16|19
1625420250000|2021-07-04 17:37:30|537.65|532.25|537.77|532.37|537.82|532.42|537.65|532.25|20
1625420260000|2021-07-04 17:37:40|537.74|532.34|537.74|532.34|537.81|532.41|537.73|532.33|13
1625420270000|2021-07-04 17:37:50|537.75|532.35|537.79|532.39|537.82|532.42|537.73|532.33|16
1625420280000|2021-07-04 17:38:00|537.84|532.44|538.06|532.66|538.11|532.71|537.84|532.44|21
1625420290000|2021-07-04 17:38:10|538.09|532.69|538.19|532.79|538.24|532.84|538.05|532.65|18
1625420300000|2021-07-04 17:38:20|538.2|532.8|538.37|532.97|538.4|533|538.2|532.8|18
1625420310000|2021-07-04 17:38:30|538.36|532.96|538.32|532.92|538.37|532.97|538.32|532.92|12
1625420320000|2021-07-04 17:38:40|538.33|532.93|538.21|532.81|538.34|532.94|538.21|532.81|18
1625420330000|2021-07-04 17:38:50|538.2|532.8|538.18|532.78|538.25|532.85|538.15|532.75|11
1625420340000|2021-07-04 17:39:00|538.17|532.77|538.08|532.68|538.17|532.77|538.05|532.65|13
1625420350000|2021-07-04 17:39:10|538.07|532.67|537.92|532.52|538.09|532.69|537.9|532.5|15
1625420360000|2021-07-04 17:39:20|537.91|532.51|537.93|532.53|537.93|532.53|537.91|532.51|15
1625420370000|2021-07-04 17:39:30|537.91|532.51|537.93|532.53|537.94|532.54|537.88|532.48|16
1625420380000|2021-07-04 17:39:40|537.95|532.55|537.9|532.5|537.95|532.55|537.89|532.49|6
1625420390000|2021-07-04 17:39:50|537.89|532.49|537.88|532.48|537.92|532.52|537.88|532.48|10
1625420400000|2021-07-04 17:40:00|537.89|532.49|537.9|532.5|537.93|532.53|537.86|532.46|13
1625420410000|2021-07-04 17:40:10|537.91|532.51|537.92|532.52|537.93|532.53|537.9|532.5|11
1625420420000|2021-07-04 17:40:20|537.93|532.53|537.93|532.53|537.93|532.53|537.9|532.5|13
1625420430000|2021-07-04 17:40:30|537.91|532.51|537.89|532.49|537.91|532.51|537.89|532.49|7
1625420440000|2021-07-04 17:40:40|537.9|532.5|537.91|532.51|537.91|532.51|537.89|532.49|6
1625420450000|2021-07-04 17:40:50|537.9|532.5|537.92|532.52|537.92|532.52|537.88|532.48|10
1625420460000|2021-07-04 17:41:00|537.9|532.5|538.01|532.61|538.02|532.62|537.9|532.5|12
1625420470000|2021-07-04 17:41:10|538.02|532.62|538.19|532.79|538.19|532.79|538.01|532.61|16
1625420480000|2021-07-04 17:41:20|538.2|532.8|538.24|532.84|538.26|532.86|538.2|532.8|5
1625420500000|2021-07-04 17:41:40|538.26|532.86|538.26|532.86|538.29|532.89|538.25|532.85|10
1625420510000|2021-07-04 17:41:50|538.25|532.85|538.14|532.74|538.26|532.86|538.06|532.66|17
1625420520000|2021-07-04 17:42:00|538.12|532.72|538.26|532.86|538.29|532.89|538.12|532.72|19
1625420530000|2021-07-04 17:42:10|538.27|532.87|538.31|532.91|538.31|532.91|538.27|532.87|11
1625420540000|2021-07-04 17:42:20|538.29|532.89|538.27|532.87|538.31|532.91|538.26|532.86|8
1625420550000|2021-07-04 17:42:30|538.28|532.88|538.29|532.89|538.31|532.91|538.28|532.88|5
1625420560000|2021-07-04 17:42:40|538.31|532.91|538.33|532.93|538.34|532.94|538.31|532.91|11
1625420570000|2021-07-04 17:42:50|538.34|532.94|538.33|532.93|538.34|532.94|538.32|532.92|13
1625420580000|2021-07-04 17:43:00|538.34|532.94|538.31|532.91|538.34|532.94|538.3|532.9|4
1625420590000|2021-07-04 17:43:10|538.32|532.92|537.92|532.52|538.32|532.92|537.92|532.52|10
1625420600000|2021-07-04 17:43:20|537.9|532.5|538.07|532.67|538.07|532.67|537.83|532.43|21
1625420610000|2021-07-04 17:43:30|538.08|532.68|538.09|532.69|538.09|532.69|538|532.6|15
1625420620000|2021-07-04 17:43:40|538.03|532.63|538.03|532.63|538.11|532.71|538.01|532.61|14
1625420630000|2021-07-04 17:43:50|538.05|532.65|538.13|532.73|538.14|532.74|538.05|532.65|10
1625420640000|2021-07-04 17:44:00|538.16|532.76|538.22|532.82|538.29|532.89|538.16|532.76|10
1625420660000|2021-07-04 17:44:20|538.23|532.83|538.22|532.82|538.23|532.83|538.22|532.82|2
1625420670000|2021-07-04 17:44:30|538.23|532.83|538.19|532.79|538.23|532.83|538.19|532.79|6
1625420680000|2021-07-04 17:44:40|538.2|532.8|538.2|532.8|538.2|532.8|538.19|532.79|5
1625420690000|2021-07-04 17:44:50|538.27|532.87|538.14|532.74|538.27|532.87|538.14|532.74|5
1625420700000|2021-07-04 17:45:00|538.15|532.75|538.11|532.71|538.16|532.76|538.11|532.71|10
1625420710000|2021-07-04 17:45:10|538.12|532.72|538.09|532.69|538.16|532.76|538.08|532.68|12
1625420720000|2021-07-04 17:45:20|538.08|532.68|538.1|532.7|538.12|532.72|538.08|532.68|8
1625420730000|2021-07-04 17:45:30|538.09|532.69|538.1|532.7|538.12|532.72|538.09|532.69|11
1625420740000|2021-07-04 17:45:40|538.09|532.69|538.09|532.69|538.09|532.69|538.09|532.69|1
1625420750000|2021-07-04 17:45:50|538.1|532.7|538.09|532.69|538.1|532.7|538.09|532.69|4
1625420760000|2021-07-04 17:46:00|538.08|532.68|538.08|532.68|538.09|532.69|538.08|532.68|3
1625420770000|2021-07-04 17:46:10|538.1|532.7|537.82|532.42|538.1|532.7|537.82|532.42|12
1625420780000|2021-07-04 17:46:20|537.83|532.43|537.82|532.42|537.83|532.43|537.82|532.42|6
1625420790000|2021-07-04 17:46:30|537.84|532.44|537.94|532.54|537.94|532.54|537.84|532.44|14
1625420800000|2021-07-04 17:46:40|537.93|532.53|537.91|532.51|537.93|532.53|537.89|532.49|11
1625420810000|2021-07-04 17:46:50|537.9|532.5|537.91|532.51|537.92|532.52|537.88|532.48|22
1625420820000|2021-07-04 17:47:00|537.9|532.5|537.98|532.58|537.99|532.59|537.9|532.5|11
1625420830000|2021-07-04 17:47:10|538|532.6|538|532.6|538.01|532.61|537.99|532.59|8
1625420840000|2021-07-04 17:47:20|538.01|532.61|537.96|532.56|538.01|532.61|537.96|532.56|11
1625420850000|2021-07-04 17:47:30|537.92|532.52|538|532.6|538.02|532.62|537.92|532.52|19
1625420860000|2021-07-04 17:47:40|537.98|532.58|537.99|532.59|538.01|532.61|537.98|532.58|10
1625420870000|2021-07-04 17:47:50|537.98|532.58|538|532.6|538|532.6|537.97|532.57|7
1625420880000|2021-07-04 17:48:00|537.99|532.59|538.03|532.63|538.03|532.63|537.99|532.59|10
1625420890000|2021-07-04 17:48:10|538.02|532.62|538.01|532.61|538.03|532.63|538|532.6|12
1625420900000|2021-07-04 17:48:20|538.02|532.62|538.01|532.61|538.02|532.62|537.99|532.59|8
1625420910000|2021-07-04 17:48:30|538.02|532.62|538.2|532.8|538.2|532.8|538.02|532.62|10
1625420920000|2021-07-04 17:48:40|538.17|532.77|538.06|532.66|538.2|532.8|538.05|532.65|9
1625420930000|2021-07-04 17:48:50|538.07|532.67|538.11|532.71|538.11|532.71|538.07|532.67|8
1625420940000|2021-07-04 17:49:00|538.1|532.7|538.08|532.68|538.17|532.77|538.08|532.68|19
1625420950000|2021-07-04 17:49:10|538.06|532.66|537.71|532.31|538.07|532.67|537.71|532.31|18
1625420960000|2021-07-04 17:49:20|537.72|532.32|537.83|532.43|537.86|532.46|537.72|532.32|21
1625420970000|2021-07-04 17:49:30|537.84|532.44|537.83|532.43|537.85|532.45|537.81|532.41|12
1625420980000|2021-07-04 17:49:40|537.84|532.44|537.93|532.53|537.94|532.54|537.84|532.44|13
1625420990000|2021-07-04 17:49:50|537.92|532.52|538.03|532.63|538.04|532.64|537.92|532.52|13
1625421000000|2021-07-04 17:50:00|538.04|532.64|538.17|532.77|538.17|532.77|538.04|532.64|16
1625421010000|2021-07-04 17:50:10|538.16|532.76|538.17|532.77|538.18|532.78|538.16|532.76|4
1625421020000|2021-07-04 17:50:20|538.2|532.8|538.24|532.84|538.24|532.84|538.2|532.8|3
1625421030000|2021-07-04 17:50:30|538.26|532.86|538.25|532.85|538.26|532.86|538.24|532.84|10
1625421040000|2021-07-04 17:50:40|538.23|532.83|538.23|532.83|538.24|532.84|538.23|532.83|7
1625421050000|2021-07-04 17:50:50|538.27|532.87|538.28|532.88|538.28|532.88|538.27|532.87|2
1625421060000|2021-07-04 17:51:00|538.26|532.86|538.53|533.13|538.53|533.13|538.22|532.82|21
1625421070000|2021-07-04 17:51:10|538.52|533.12|538.51|533.11|538.52|533.12|538.5|533.1|6
1625421080000|2021-07-04 17:51:20|538.5|533.1|538.71|533.31|538.72|533.32|538.5|533.1|19
1625421090000|2021-07-04 17:51:30|538.7|533.3|538.72|533.32|538.72|533.32|538.63|533.23|12
1625421100000|2021-07-04 17:51:40|538.71|533.31|538.7|533.3|538.71|533.31|538.68|533.28|16
1625421110000|2021-07-04 17:51:50|538.69|533.29|538.78|533.38|538.79|533.39|538.69|533.29|14
1625421120000|2021-07-04 17:52:00|538.8|533.4|539.08|533.68|539.1|533.7|538.8|533.4|10
1625421130000|2021-07-04 17:52:10|539.09|533.69|539.27|533.87|539.3|533.9|539.09|533.69|12
1625421140000|2021-07-04 17:52:20|539.3|533.9|539.37|533.97|539.37|533.97|539.3|533.9|12
1625421150000|2021-07-04 17:52:30|539.36|533.96|539.42|534.02|539.44|534.04|539.35|533.95|8
1625421160000|2021-07-04 17:52:40|539.41|534.01|539.43|534.03|539.44|534.04|539.39|533.99|9
1625421180000|2021-07-04 17:53:00|539.44|534.04|539.44|534.04|539.44|534.04|539.43|534.03|3
1625421190000|2021-07-04 17:53:10|539.43|534.03|539.29|533.89|539.49|534.09|539.29|533.89|18
1625421200000|2021-07-04 17:53:20|539.25|533.85|539.11|533.71|539.25|533.85|539.07|533.67|13
1625421210000|2021-07-04 17:53:30|539.12|533.72|539|533.6|539.13|533.73|538.99|533.59|10
1625421220000|2021-07-04 17:53:40|539.01|533.61|538.98|533.58|539.05|533.65|538.98|533.58|14
1625421230000|2021-07-04 17:53:50|538.97|533.57|539.01|533.61|539.01|533.61|538.96|533.56|11
1625421240000|2021-07-04 17:54:00|539|533.6|538.99|533.59|539.02|533.62|538.99|533.59|10
1625421250000|2021-07-04 17:54:10|539|533.6|539.02|533.62|539.03|533.63|539|533.6|7
1625421260000|2021-07-04 17:54:20|539.01|533.61|539.21|533.81|539.21|533.81|539|533.6|11
1625421270000|2021-07-04 17:54:30|539.22|533.82|539.5|534.1|539.5|534.1|539.22|533.82|25
1625421280000|2021-07-04 17:54:40|539.49|534.09|539.37|533.97|539.51|534.11|539.34|533.94|13
1625421290000|2021-07-04 17:54:50|539.47|534.07|539.42|534.02|539.47|534.07|539.42|534.02|7
1625421300000|2021-07-04 17:55:00|539.43|534.03|539.41|534.01|539.46|534.06|539.41|534.01|19
1625421310000|2021-07-04 17:55:10|539.42|534.02|539.43|534.03|539.44|534.04|539.41|534.01|13
1625421320000|2021-07-04 17:55:20|539.42|534.02|539.42|534.02|539.43|534.03|539.38|533.98|13
1625421330000|2021-07-04 17:55:30|539.41|534.01|539.41|534.01|539.41|534.01|539.41|534.01|1
1625421340000|2021-07-04 17:55:40|539.38|533.98|539.15|533.75|539.38|533.98|539.14|533.74|16
1625421350000|2021-07-04 17:55:50|539.14|533.74|539.1|533.7|539.14|533.74|539.09|533.69|11
1625421360000|2021-07-04 17:56:00|539.09|533.69|538.86|533.46|539.09|533.69|538.86|533.46|16
1625421370000|2021-07-04 17:56:10|538.87|533.47|538.8|533.4|538.87|533.47|538.79|533.39|9
1625421380000|2021-07-04 17:56:20|538.81|533.41|538.81|533.41|538.82|533.42|538.79|533.39|9
1625421390000|2021-07-04 17:56:30|538.82|533.42|538.8|533.4|538.82|533.42|538.8|533.4|3
1625421400000|2021-07-04 17:56:40|538.81|533.41|538.82|533.42|538.82|533.42|538.81|533.41|6
1625421410000|2021-07-04 17:56:50|538.83|533.43|538.84|533.44|538.84|533.44|538.83|533.43|6
1625421420000|2021-07-04 17:57:00|538.83|533.43|538.81|533.41|538.86|533.46|538.8|533.4|11
1625421430000|2021-07-04 17:57:10|538.8|533.4|538.73|533.33|538.8|533.4|538.73|533.33|6
1625421440000|2021-07-04 17:57:20|538.74|533.34|538.75|533.35|538.75|533.35|538.73|533.33|6
1625421460000|2021-07-04 17:57:40|538.74|533.34|538.74|533.34|538.74|533.34|538.74|533.34|1
1625421480000|2021-07-04 17:58:00|538.77|533.37|538.94|533.54|538.96|533.56|538.77|533.37|18
1625421490000|2021-07-04 17:58:10|538.95|533.55|538.93|533.53|538.95|533.55|538.92|533.52|6
1625421500000|2021-07-04 17:58:20|538.92|533.52|538.93|533.53|538.93|533.53|538.92|533.52|2
1625421510000|2021-07-04 17:58:30|538.94|533.54|538.93|533.53|538.94|533.54|538.93|533.53|2
1625421520000|2021-07-04 17:58:40|538.94|533.54|538.94|533.54|538.94|533.54|538.9|533.5|3
1625421530000|2021-07-04 17:58:50|538.95|533.55|538.95|533.55|538.95|533.55|538.95|533.55|1
1625421540000|2021-07-04 17:59:00|538.96|533.56|538.99|533.59|539.01|533.61|538.92|533.52|8
1625421550000|2021-07-04 17:59:10|539.02|533.62|539.3|533.9|539.3|533.9|539.02|533.62|15
1625421560000|2021-07-04 17:59:20|539.31|533.91|539.3|533.9|539.31|533.91|539.27|533.87|4
1625421570000|2021-07-04 17:59:30|539.31|533.91|539.31|533.91|539.31|533.91|539.29|533.89|9
1625421580000|2021-07-04 17:59:40|539.32|533.92|539.31|533.91|539.34|533.94|539.31|533.91|6
1625421590000|2021-07-04 17:59:50|539.32|533.92|539.31|533.91|539.32|533.92|539.29|533.89|12
1625421600000|2021-07-04 18:00:00|539.32|533.92|539.36|533.96|539.36|533.96|539.32|533.92|5
1625421610000|2021-07-04 18:00:10|539.37|533.97|539.16|533.76|539.37|533.97|539.16|533.76|19
1625421620000|2021-07-04 18:00:20|539.14|533.74|538.48|533.08|539.16|533.76|538.48|533.08|25
1625421630000|2021-07-04 18:00:30|538.46|533.06|538.19|532.79|538.46|533.06|538.18|532.78|20
1625421640000|2021-07-04 18:00:40|538.2|532.8|538.19|532.79|538.2|532.8|538.18|532.78|14
1625421650000|2021-07-04 18:00:50|538.18|532.78|538.17|532.77|538.19|532.79|538.15|532.75|23
1625421660000|2021-07-04 18:01:00|538.16|532.76|538.16|532.76|538.18|532.78|538.15|532.75|11
1625421670000|2021-07-04 18:01:10|538.15|532.75|538.15|532.75|538.16|532.76|538.15|532.75|9
1625421680000|2021-07-04 18:01:20|538.16|532.76|538.16|532.76|538.19|532.79|538.15|532.75|8
1625421690000|2021-07-04 18:01:30|538.17|532.77|537.74|532.34|538.17|532.77|537.67|532.27|21
1625421700000|2021-07-04 18:01:40|537.75|532.35|537.84|532.44|537.85|532.45|537.67|532.27|24
1625421710000|2021-07-04 18:01:50|537.85|532.45|537.94|532.54|537.95|532.55|537.83|532.43|25
1625421720000|2021-07-04 18:02:00|537.95|532.55|537.85|532.45|537.96|532.56|537.79|532.39|18
1625421730000|2021-07-04 18:02:10|537.86|532.46|537.83|532.43|537.86|532.46|537.83|532.43|16
1625421740000|2021-07-04 18:02:20|537.81|532.41|537.42|532.02|537.82|532.42|537.25|531.85|31
1625421750000|2021-07-04 18:02:30|537.43|532.03|537.48|532.08|537.56|532.16|537.43|532.03|19
1625421760000|2021-07-04 18:02:40|537.49|532.09|537.45|532.05|537.54|532.14|537.45|532.05|21
1625421770000|2021-07-04 18:02:50|537.47|532.07|537.75|532.35|537.75|532.35|537.45|532.05|14
1625421780000|2021-07-04 18:03:00|537.74|532.34|537.72|532.32|537.75|532.35|537.72|532.32|6
1625421790000|2021-07-04 18:03:10|537.73|532.33|537.77|532.37|537.78|532.38|537.71|532.31|15
1625421800000|2021-07-04 18:03:20|537.78|532.38|537.84|532.44|537.85|532.45|537.78|532.38|21
1625421810000|2021-07-04 18:03:30|537.83|532.43|537.84|532.44|537.84|532.44|537.83|532.43|2
1625421820000|2021-07-04 18:03:40|537.83|532.43|537.81|532.41|537.83|532.43|537.75|532.35|12
1625421830000|2021-07-04 18:03:50|537.84|532.44|537.86|532.46|537.9|532.5|537.84|532.44|15
1625421840000|2021-07-04 18:04:00|537.87|532.47|537.88|532.48|537.92|532.52|537.87|532.47|10
1625421850000|2021-07-04 18:04:10|537.79|532.39|537.54|532.14|537.79|532.39|537.49|532.09|17
1625421860000|2021-07-04 18:04:20|537.55|532.15|537.8|532.4|537.8|532.4|537.49|532.09|18
1625421870000|2021-07-04 18:04:30|537.81|532.41|537.87|532.47|537.88|532.48|537.81|532.41|7
1625421880000|2021-07-04 18:04:40|537.86|532.46|537.75|532.35|537.86|532.46|537.75|532.35|15
1625421890000|2021-07-04 18:04:50|537.76|532.36|537.71|532.31|537.76|532.36|537.67|532.27|15
1625421900000|2021-07-04 18:05:00|537.73|532.33|537.72|532.32|537.75|532.35|537.71|532.31|13
1625421910000|2021-07-04 18:05:10|537.73|532.33|537.73|532.33|537.75|532.35|537.73|532.33|6
1625421920000|2021-07-04 18:05:20|537.72|532.32|537.72|532.32|537.72|532.32|537.7|532.3|3
1625421930000|2021-07-04 18:05:30|537.71|532.31|537.52|532.12|537.74|532.34|537.5|532.1|17
1625421940000|2021-07-04 18:05:40|537.51|532.11|537.39|531.99|537.51|532.11|537.38|531.98|12
1625421950000|2021-07-04 18:05:50|537.41|532.01|537.38|531.98|537.41|532.01|537.35|531.95|17
1625421960000|2021-07-04 18:06:00|537.39|531.99|537.4|532|537.51|532.11|537.37|531.97|23
1625421970000|2021-07-04 18:06:10|537.41|532.01|537.43|532.03|537.49|532.09|537.4|532|19
1625421980000|2021-07-04 18:06:20|537.44|532.04|537.46|532.06|537.47|532.07|537.41|532.01|20
1625421990000|2021-07-04 18:06:30|537.47|532.07|537.41|532.01|537.47|532.07|537.41|532.01|17
1625422000000|2021-07-04 18:06:40|537.42|532.02|537.33|531.93|537.42|532.02|537.32|531.92|11
1625422010000|2021-07-04 18:06:50|537.34|531.94|537.32|531.92|537.34|531.94|537.3|531.9|10
1625422020000|2021-07-04 18:07:00|537.3|531.9|537.27|531.87|537.32|531.92|537.27|531.87|11
1625422030000|2021-07-04 18:07:10|537.26|531.86|537.25|531.85|537.26|531.86|537.19|531.79|11
1625422040000|2021-07-04 18:07:20|537.26|531.86|537.26|531.86|537.28|531.88|537.24|531.84|13
1625422050000|2021-07-04 18:07:30|537.27|531.87|537.27|531.87|537.27|531.87|537.24|531.84|7
1625422060000|2021-07-04 18:07:40|537.24|531.84|537.4|532|537.44|532.04|537.21|531.81|26
1625422070000|2021-07-04 18:07:50|537.38|531.98|537.35|531.95|537.41|532.01|537.34|531.94|12
1625422080000|2021-07-04 18:08:00|537.34|531.94|537.35|531.95|537.38|531.98|537.34|531.94|16
1625422090000|2021-07-04 18:08:10|537.37|531.97|537.36|531.96|537.38|531.98|537.35|531.95|7
1625422100000|2021-07-04 18:08:20|537.34|531.94|537.46|532.06|537.46|532.06|537.34|531.94|3
1625422110000|2021-07-04 18:08:30|537.42|532.02|537.29|531.89|537.43|532.03|537.28|531.88|19
1625422120000|2021-07-04 18:08:40|537.28|531.88|537.28|531.88|537.29|531.89|537.28|531.88|3
1625422130000|2021-07-04 18:08:50|537.26|531.86|537.28|531.88|537.28|531.88|537.26|531.86|4
1625422140000|2021-07-04 18:09:00|537.29|531.89|537.26|531.86|537.29|531.89|537.24|531.84|7
1625422150000|2021-07-04 18:09:10|537.27|531.87|537.35|531.95|537.37|531.97|537.25|531.85|11
1625422160000|2021-07-04 18:09:20|537.36|531.96|537.27|531.87|537.36|531.96|537.27|531.87|5
1625422170000|2021-07-04 18:09:30|537.26|531.86|537.17|531.77|537.26|531.86|537.13|531.73|14
1625422180000|2021-07-04 18:09:40|537.22|531.82|537.11|531.71|537.22|531.82|537.08|531.68|17
1625422190000|2021-07-04 18:09:50|537.1|531.7|537.09|531.69|537.12|531.72|537.09|531.69|10
1625422200000|2021-07-04 18:10:00|537.08|531.68|537.06|531.66|537.09|531.69|537.06|531.66|16
1625422210000|2021-07-04 18:10:10|537.08|531.68|537.08|531.68|537.09|531.69|537.08|531.68|3
1625422220000|2021-07-04 18:10:20|537.09|531.69|537.06|531.66|537.09|531.69|537.06|531.66|14
1625422230000|2021-07-04 18:10:30|537.08|531.68|537.07|531.67|537.09|531.69|537.06|531.66|9
1625422240000|2021-07-04 18:10:40|537.06|531.66|537.06|531.66|537.07|531.67|537.05|531.65|6
1625422250000|2021-07-04 18:10:50|537.04|531.64|537.01|531.61|537.04|531.64|537.01|531.61|2
1625422260000|2021-07-04 18:11:00|537.02|531.62|536.56|531.16|537.02|531.62|536.55|531.15|8
1625422270000|2021-07-04 18:11:10|536.47|531.07|536.21|530.81|536.47|531.07|536.21|530.81|29
1625422280000|2021-07-04 18:11:20|536.22|530.82|536.2|530.8|536.22|530.82|536.18|530.78|12
1625422290000|2021-07-04 18:11:30|536.19|530.79|536.2|530.8|536.21|530.81|536.19|530.79|10
1625422300000|2021-07-04 18:11:40|536.21|530.81|536.22|530.82|536.26|530.86|536.19|530.79|14
1625422310000|2021-07-04 18:11:50|536.19|530.79|536.26|530.86|536.26|530.86|536.19|530.79|11
1625422320000|2021-07-04 18:12:00|536.28|530.88|536.33|530.93|536.37|530.97|536.28|530.88|15
1625422330000|2021-07-04 18:12:10|536.34|530.94|536.25|530.85|536.36|530.96|536.25|530.85|14
1625422340000|2021-07-04 18:12:20|536.26|530.86|536.15|530.75|536.26|530.86|536.13|530.73|16
1625422350000|2021-07-04 18:12:30|536.16|530.76|536.14|530.74|536.16|530.76|536.13|530.73|12
1625422360000|2021-07-04 18:12:40|536.15|530.75|535.86|530.46|536.15|530.75|535.69|530.29|30
1625422370000|2021-07-04 18:12:50|535.85|530.45|535.84|530.44|535.89|530.49|535.84|530.44|8
1625422380000|2021-07-04 18:13:00|535.77|530.37|535.75|530.35|535.77|530.37|535.58|530.18|23
1625422390000|2021-07-04 18:13:10|535.73|530.33|535.71|530.31|535.75|530.35|535.71|530.31|16
1625422400000|2021-07-04 18:13:20|535.7|530.3|535.77|530.37|535.77|530.37|535.7|530.3|12
1625422410000|2021-07-04 18:13:30|535.75|530.35|535.74|530.34|535.76|530.36|535.69|530.29|21
1625422420000|2021-07-04 18:13:40|535.73|530.33|536.11|530.71|536.15|530.75|535.72|530.32|22
1625422430000|2021-07-04 18:13:50|536.16|530.76|536.05|530.65|536.16|530.76|536.03|530.63|17
1625422440000|2021-07-04 18:14:00|536.04|530.64|535.99|530.59|536.04|530.64|535.97|530.57|13
1625422450000|2021-07-04 18:14:10|535.98|530.58|535.86|530.46|536.05|530.65|535.85|530.45|18
1625422460000|2021-07-04 18:14:20|535.85|530.45|535.86|530.46|535.86|530.46|535.85|530.45|2
1625422470000|2021-07-04 18:14:30|535.85|530.45|535.86|530.46|535.86|530.46|535.85|530.45|2
1625422480000|2021-07-04 18:14:40|535.85|530.45|535.82|530.42|535.86|530.46|535.82|530.42|5
1625422490000|2021-07-04 18:14:50|535.79|530.39|535.8|530.4|535.81|530.41|535.79|530.39|8
1625422500000|2021-07-04 18:15:00|535.79|530.39|535.8|530.4|535.83|530.43|535.79|530.39|19
1625422510000|2021-07-04 18:15:10|535.81|530.41|535.89|530.49|535.89|530.49|535.8|530.4|12
1625422520000|2021-07-04 18:15:20|535.9|530.5|536.09|530.69|536.1|530.7|535.9|530.5|20
1625422530000|2021-07-04 18:15:30|536.08|530.68|536.19|530.79|536.2|530.8|536.08|530.68|13
1625422540000|2021-07-04 18:15:40|536.21|530.81|536.23|530.83|536.24|530.84|536.21|530.81|8
1625422550000|2021-07-04 18:15:50|536.22|530.82|536.21|530.81|536.22|530.82|536.19|530.79|5
1625422560000|2021-07-04 18:16:00|536.22|530.82|536.32|530.92|536.33|530.93|536.22|530.82|9
1625422570000|2021-07-04 18:16:10|536.33|530.93|536.32|530.92|536.33|530.93|536.31|530.91|8
1625422580000|2021-07-04 18:16:20|536.31|530.91|536.32|530.92|536.32|530.92|536.31|530.91|2
1625422590000|2021-07-04 18:16:30|536.33|530.93|536.34|530.94|536.34|530.94|536.32|530.92|12
1625422600000|2021-07-04 18:16:40|536.35|530.95|536.35|530.95|536.35|530.95|536.34|530.94|7
1625422610000|2021-07-04 18:16:50|536.34|530.94|536.34|530.94|536.36|530.96|536.34|530.94|9
1625422620000|2021-07-04 18:17:00|536.33|530.93|536.37|530.97|536.38|530.98|536.33|530.93|9
1625422630000|2021-07-04 18:17:10|536.39|530.99|536.42|531.02|536.42|531.02|536.39|530.99|10
1625422640000|2021-07-04 18:17:20|536.48|531.08|536.55|531.15|536.55|531.15|536.48|531.08|10
1625422650000|2021-07-04 18:17:30|536.56|531.16|536.58|531.18|536.59|531.19|536.56|531.16|6
1625422660000|2021-07-04 18:17:40|536.56|531.16|536.57|531.17|536.57|531.17|536.55|531.15|4
1625422670000|2021-07-04 18:17:50|536.56|531.16|536.59|531.19|536.59|531.19|536.56|531.16|7
1625422680000|2021-07-04 18:18:00|536.6|531.2|536.61|531.21|536.61|531.21|536.6|531.2|2
1625422690000|2021-07-04 18:18:10|536.62|531.22|536.63|531.23|536.63|531.23|536.62|531.22|2
1625422700000|2021-07-04 18:18:20|536.62|531.22|536.63|531.23|536.63|531.23|536.62|531.22|2
1625422710000|2021-07-04 18:18:30|536.64|531.24|536.63|531.23|536.64|531.24|536.63|531.23|2
1625422720000|2021-07-04 18:18:40|536.64|531.24|536.63|531.23|536.64|531.24|536.63|531.23|8
1625422730000|2021-07-04 18:18:50|536.62|531.22|536.6|531.2|536.62|531.22|536.59|531.19|3
1625422740000|2021-07-04 18:19:00|536.59|531.19|536.59|531.19|536.59|531.19|536.59|531.19|1
1625422750000|2021-07-04 18:19:10|536.6|531.2|536.58|531.18|536.6|531.2|536.57|531.17|7
1625422760000|2021-07-04 18:19:20|536.57|531.17|536.58|531.18|536.59|531.19|536.54|531.14|7
1625422780000|2021-07-04 18:19:40|536.6|531.2|536.57|531.17|536.6|531.2|536.57|531.17|4
1625422790000|2021-07-04 18:19:50|536.59|531.19|536.62|531.22|536.63|531.23|536.59|531.19|4
1625422800000|2021-07-04 18:20:00|536.65|531.25|537.31|531.91|537.32|531.92|536.65|531.25|11
1625422810000|2021-07-04 18:20:10|537.3|531.9|537.29|531.89|537.4|532|537.24|531.84|13
1625422820000|2021-07-04 18:20:20|537.3|531.9|537.31|531.91|537.31|531.91|537.29|531.89|11
1625422830000|2021-07-04 18:20:30|537.25|531.85|537.17|531.77|537.25|531.85|537.17|531.77|6
1625422840000|2021-07-04 18:20:40|537.18|531.78|537.2|531.8|537.21|531.81|537.17|531.77|6
1625422850000|2021-07-04 18:20:50|537.21|531.81|537.21|531.81|537.22|531.82|537.21|531.81|3
1625422860000|2021-07-04 18:21:00|537.22|531.82|537.28|531.88|537.3|531.9|537.22|531.82|10
1625422870000|2021-07-04 18:21:10|537.29|531.89|537.3|531.9|537.3|531.9|537.29|531.89|8
1625422880000|2021-07-04 18:21:20|537.29|531.89|537.3|531.9|537.31|531.91|537.29|531.89|4
1625422890000|2021-07-04 18:21:30|537.31|531.91|537.32|531.92|537.32|531.92|537.31|531.91|8
1625422900000|2021-07-04 18:21:40|537.33|531.93|537.42|532.02|537.42|532.02|537.33|531.93|8
1625422910000|2021-07-04 18:21:50|537.41|532.01|537.39|531.99|537.42|532.02|537.37|531.97|10
1625422920000|2021-07-04 18:22:00|537.4|532|537.32|531.92|537.4|532|537.32|531.92|11
1625422930000|2021-07-04 18:22:10|537.31|531.91|537.31|531.91|537.31|531.91|537.31|531.91|1
1625422940000|2021-07-04 18:22:20|537.32|531.92|537.33|531.93|537.33|531.93|537.32|531.92|2
1625422950000|2021-07-04 18:22:30|537.32|531.92|537.3|531.9|537.32|531.92|537.3|531.9|5
1625422960000|2021-07-04 18:22:40|537.32|531.92|537.32|531.92|537.32|531.92|537.32|531.92|1
1625422970000|2021-07-04 18:22:50|537.34|531.94|537.31|531.91|537.35|531.95|537.31|531.91|7
1625422980000|2021-07-04 18:23:00|537.3|531.9|537.31|531.91|537.32|531.92|537.29|531.89|9
1625422990000|2021-07-04 18:23:10|537.32|531.92|537.33|531.93|537.34|531.94|537.31|531.91|7
1625423000000|2021-07-04 18:23:20|537.32|531.92|537.34|531.94|537.34|531.94|537.32|531.92|7
1625423010000|2021-07-04 18:23:30|537.35|531.95|537.44|532.04|537.44|532.04|537.34|531.94|11
1625423030000|2021-07-04 18:23:50|537.43|532.03|537.43|532.03|537.43|532.03|537.43|532.03|1
1625423040000|2021-07-04 18:24:00|537.44|532.04|537.62|532.22|537.62|532.22|537.44|532.04|12
1625423050000|2021-07-04 18:24:10|537.65|532.25|537.71|532.31|537.73|532.33|537.65|532.25|15
1625423060000|2021-07-04 18:24:20|537.7|532.3|537.68|532.28|537.7|532.3|537.68|532.28|3
1625423070000|2021-07-04 18:24:30|537.67|532.27|537.69|532.29|537.76|532.36|537.67|532.27|16
1625423080000|2021-07-04 18:24:40|537.7|532.3|537.67|532.27|537.7|532.3|537.67|532.27|7
1625423090000|2021-07-04 18:24:50|537.69|532.29|537.69|532.29|537.69|532.29|537.69|532.29|1
1625423100000|2021-07-04 18:25:00|537.7|532.3|537.72|532.32|537.72|532.32|537.7|532.3|3
1625423110000|2021-07-04 18:25:10|537.71|532.31|537.67|532.27|537.71|532.31|537.67|532.27|5
1625423120000|2021-07-04 18:25:20|537.71|532.31|537.71|532.31|537.71|532.31|537.7|532.3|3
1625423130000|2021-07-04 18:25:30|537.7|532.3|537.71|532.31|537.72|532.32|537.7|532.3|4
1625423140000|2021-07-04 18:25:40|537.7|532.3|537.65|532.25|537.7|532.3|537.63|532.23|6
1625423150000|2021-07-04 18:25:50|537.64|532.24|537.64|532.24|537.66|532.26|537.6|532.2|10
1625423160000|2021-07-04 18:26:00|537.65|532.25|537.67|532.27|537.67|532.27|537.63|532.23|12
1625423170000|2021-07-04 18:26:10|537.65|532.25|537.46|532.06|537.65|532.25|537.4|532|22
1625423180000|2021-07-04 18:26:20|537.47|532.07|537.24|531.84|537.47|532.07|537.24|531.84|17
1625423190000|2021-07-04 18:26:30|537.23|531.83|536.81|531.41|537.23|531.83|536.81|531.41|8
1625423200000|2021-07-04 18:26:40|536.82|531.42|537|531.6|537|531.6|536.82|531.42|12
1625423210000|2021-07-04 18:26:50|537.02|531.62|537.01|531.61|537.05|531.65|536.99|531.59|16
1625423220000|2021-07-04 18:27:00|536.99|531.59|536.99|531.59|537|531.6|536.95|531.55|15
1625423230000|2021-07-04 18:27:10|536.98|531.58|536.89|531.49|536.98|531.58|536.89|531.49|7
1625423240000|2021-07-04 18:27:20|536.91|531.51|536.77|531.37|536.91|531.51|536.77|531.37|4
1625423250000|2021-07-04 18:27:30|536.76|531.36|536.73|531.33|536.77|531.37|536.72|531.32|10
1625423260000|2021-07-04 18:27:40|536.74|531.34|536.52|531.12|536.74|531.34|536.48|531.08|20
1625423270000|2021-07-04 18:27:50|536.5|531.1|536.57|531.17|536.57|531.17|536.5|531.1|15
1625423280000|2021-07-04 18:28:00|536.58|531.18|536.68|531.28|536.71|531.31|536.58|531.18|22
1625423290000|2021-07-04 18:28:10|536.69|531.29|536.69|531.29|536.71|531.31|536.65|531.25|18
1625423300000|2021-07-04 18:28:20|536.7|531.3|537.29|531.89|537.29|531.89|536.7|531.3|23
1625423310000|2021-07-04 18:28:30|537.3|531.9|537.29|531.89|537.3|531.9|537.28|531.88|10
1625423320000|2021-07-04 18:28:40|537.28|531.88|537.28|531.88|537.28|531.88|537.26|531.86|5
1625423330000|2021-07-04 18:28:50|537.32|531.92|537.31|531.91|537.32|531.92|537.3|531.9|4
1625423340000|2021-07-04 18:29:00|537.32|531.92|537.54|532.14|537.54|532.14|537.32|531.92|7
1625423350000|2021-07-04 18:29:10|537.56|532.16|537.56|532.16|537.56|532.16|537.56|532.16|1
1625423360000|2021-07-04 18:29:20|537.55|532.15|537.56|532.16|537.56|532.16|537.55|532.15|2
1625423370000|2021-07-04 18:29:30|537.62|532.22|537.7|532.3|537.7|532.3|537.62|532.22|6
1625423380000|2021-07-04 18:29:40|537.71|532.31|537.73|532.33|537.73|532.33|537.71|532.31|5
1625423390000|2021-07-04 18:29:50|537.72|532.32|537.72|532.32|537.73|532.33|537.72|532.32|7
1625423400000|2021-07-04 18:30:00|537.73|532.33|537.69|532.29|537.73|532.33|537.69|532.29|6
1625423410000|2021-07-04 18:30:10|537.67|532.27|537.55|532.15|537.67|532.27|537.53|532.13|9
1625423420000|2021-07-04 18:30:20|537.57|532.17|537.57|532.17|537.57|532.17|537.56|532.16|7
1625423430000|2021-07-04 18:30:30|537.58|532.18|537.61|532.21|537.61|532.21|537.58|532.18|3
1625423440000|2021-07-04 18:30:40|537.6|532.2|537.61|532.21|537.61|532.21|537.6|532.2|2
1625423450000|2021-07-04 18:30:50|537.62|532.22|537.59|532.19|537.62|532.22|537.55|532.15|15
1625423460000|2021-07-04 18:31:00|537.58|532.18|537.58|532.18|537.59|532.19|537.57|532.17|5
1625423470000|2021-07-04 18:31:10|537.59|532.19|537.65|532.25|537.65|532.25|537.58|532.18|6
1625423480000|2021-07-04 18:31:20|537.64|532.24|537.63|532.23|537.65|532.25|537.61|532.21|8
1625423490000|2021-07-04 18:31:30|537.61|532.21|537.57|532.17|537.61|532.21|537.56|532.16|5
1625423500000|2021-07-04 18:31:40|537.56|532.16|537.58|532.18|537.58|532.18|537.56|532.16|3
1625423510000|2021-07-04 18:31:50|537.6|532.2|537.6|532.2|537.6|532.2|537.6|532.2|1
1625423520000|2021-07-04 18:32:00|537.59|532.19|537.46|532.06|537.6|532.2|537.46|532.06|8
1625423530000|2021-07-04 18:32:10|537.47|532.07|537.43|532.03|537.47|532.07|537.43|532.03|3
1625423540000|2021-07-04 18:32:20|537.42|532.02|537.4|532|537.43|532.03|537.4|532|11
1625423550000|2021-07-04 18:32:30|537.41|532.01|537.41|532.01|537.41|532.01|537.41|532.01|1
1625423560000|2021-07-04 18:32:40|537.42|532.02|537.4|532|537.42|532.02|537.39|531.99|5
1625423570000|2021-07-04 18:32:50|537.41|532.01|537.38|531.98|537.41|532.01|537.38|531.98|4
1625423580000|2021-07-04 18:33:00|537.36|531.96|537.42|532.02|537.43|532.03|537.33|531.93|9
1625423590000|2021-07-04 18:33:10|537.41|532.01|537.4|532|537.41|532.01|537.4|532|2
1625423600000|2021-07-04 18:33:20|537.39|531.99|537.39|531.99|537.41|532.01|537.37|531.97|4
1625423620000|2021-07-04 18:33:40|537.37|531.97|537.55|532.15|537.56|532.16|537.37|531.97|11
1625423630000|2021-07-04 18:33:50|537.56|532.16|537.57|532.17|537.57|532.17|537.56|532.16|2
1625423640000|2021-07-04 18:34:00|537.56|532.16|537.59|532.19|537.59|532.19|537.56|532.16|8
1625423650000|2021-07-04 18:34:10|537.58|532.18|537.6|532.2|537.6|532.2|537.58|532.18|7
1625423660000|2021-07-04 18:34:20|537.59|532.19|537.59|532.19|537.6|532.2|537.56|532.16|7
1625423670000|2021-07-04 18:34:30|537.6|532.2|537.6|532.2|537.6|532.2|537.6|532.2|1
1625423680000|2021-07-04 18:34:40|537.59|532.19|537.55|532.15|537.59|532.19|537.55|532.15|2
1625423690000|2021-07-04 18:34:50|537.56|532.16|537.49|532.09|537.56|532.16|537.39|531.99|19
1625423700000|2021-07-04 18:35:00|537.5|532.1|537.42|532.02|537.5|532.1|537.42|532.02|6
1625423710000|2021-07-04 18:35:10|537.41|532.01|537.34|531.94|537.41|532.01|537.34|531.94|10
1625423720000|2021-07-04 18:35:20|537.32|531.92|537.24|531.84|537.32|531.92|537.24|531.84|7
1625423730000|2021-07-04 18:35:30|537.22|531.82|537.26|531.86|537.26|531.86|537.21|531.81|10
1625423740000|2021-07-04 18:35:40|537.27|531.87|537.22|531.82|537.27|531.87|537.2|531.8|15
1625423750000|2021-07-04 18:35:50|537.23|531.83|537.21|531.81|537.23|531.83|537.2|531.8|10
1625423760000|2021-07-04 18:36:00|537.22|531.82|537.23|531.83|537.23|531.83|537.21|531.81|6
1625423770000|2021-07-04 18:36:10|537.22|531.82|537.2|531.8|537.24|531.84|537.2|531.8|15
1625423780000|2021-07-04 18:36:20|537.21|531.81|537.23|531.83|537.23|531.83|537.21|531.81|5
1625423790000|2021-07-04 18:36:30|537.22|531.82|537.22|531.82|537.23|531.83|537.22|531.82|3
1625423800000|2021-07-04 18:36:40|537.21|531.81|537.21|531.81|537.22|531.82|537.2|531.8|7
1625423810000|2021-07-04 18:36:50|537.15|531.75|537.01|531.61|537.15|531.75|537|531.6|12
1625423820000|2021-07-04 18:37:00|537.02|531.62|536.74|531.34|537.02|531.62|536.74|531.34|9
1625423830000|2021-07-04 18:37:10|536.72|531.32|536.71|531.31|536.72|531.32|536.67|531.27|8
1625423840000|2021-07-04 18:37:20|536.73|531.33|536.66|531.26|536.74|531.34|536.63|531.23|14
1625423850000|2021-07-04 18:37:30|536.67|531.27|536.54|531.14|536.67|531.27|536.53|531.13|9
1625423860000|2021-07-04 18:37:40|536.53|531.13|536.25|530.85|536.53|531.13|536.23|530.83|16
1625423870000|2021-07-04 18:37:50|536.26|530.86|536.29|530.89|536.3|530.9|536.26|530.86|14
1625423880000|2021-07-04 18:38:00|536.27|530.87|536.27|530.87|536.29|530.89|536.27|530.87|7
1625423890000|2021-07-04 18:38:10|536.29|530.89|536.26|530.86|536.29|530.89|536.26|530.86|7
1625423900000|2021-07-04 18:38:20|536.29|530.89|536.39|530.99|536.39|530.99|536.29|530.89|6
1625423910000|2021-07-04 18:38:30|536.4|531|536.47|531.07|536.47|531.07|536.38|530.98|7
1625423920000|2021-07-04 18:38:40|536.46|531.06|536.49|531.09|536.5|531.1|536.46|531.06|6
1625423930000|2021-07-04 18:38:50|536.5|531.1|536.5|531.1|536.5|531.1|536.5|531.1|1
1625423940000|2021-07-04 18:39:00|536.51|531.11|536.58|531.18|536.6|531.2|536.5|531.1|11
1625423950000|2021-07-04 18:39:10|536.59|531.19|536.94|531.54|536.94|531.54|536.59|531.19|12
1625423960000|2021-07-04 18:39:20|536.95|531.55|536.94|531.54|536.95|531.55|536.94|531.54|4
1625423970000|2021-07-04 18:39:30|537.02|531.62|537|531.6|537.02|531.62|537|531.6|5
1625423980000|2021-07-04 18:39:40|537.01|531.61|536.99|531.59|537.01|531.61|536.99|531.59|2
1625423990000|2021-07-04 18:39:50|536.97|531.57|536.88|531.48|536.97|531.57|536.87|531.47|9
1625424000000|2021-07-04 18:40:00|536.87|531.47|536.79|531.39|536.88|531.48|536.79|531.39|12
1625424010000|2021-07-04 18:40:10|536.78|531.38|536.53|531.13|536.78|531.38|536.53|531.13|13
1625424020000|2021-07-04 18:40:20|536.52|531.12|536.2|530.8|536.52|531.12|536.2|530.8|15
1625424030000|2021-07-04 18:40:30|536.22|530.82|536.09|530.69|536.22|530.82|536.09|530.69|11
1625424040000|2021-07-04 18:40:40|536.07|530.67|536.07|530.67|536.1|530.7|536.04|530.64|11
1625424050000|2021-07-04 18:40:50|536.08|530.68|536.13|530.73|536.14|530.74|536.07|530.67|18
1625424060000|2021-07-04 18:41:00|536.14|530.74|536.2|530.8|536.32|530.92|536.14|530.74|16
1625424070000|2021-07-04 18:41:10|536.21|530.81|536.27|530.87|536.27|530.87|536.21|530.81|3
1625424080000|2021-07-04 18:41:20|536.26|530.86|536.23|530.83|536.27|530.87|536.22|530.82|13
1625424090000|2021-07-04 18:41:30|536.22|530.82|536.22|530.82|536.24|530.84|536.22|530.82|15
1625424100000|2021-07-04 18:41:40|536.23|530.83|536.21|530.81|536.24|530.84|536.2|530.8|11
1625424110000|2021-07-04 18:41:50|536.2|530.8|536.11|530.71|536.21|530.81|536.11|530.71|10
1625424120000|2021-07-04 18:42:00|536.12|530.72|536.09|530.69|536.13|530.73|536.08|530.68|9
1625424130000|2021-07-04 18:42:10|536.08|530.68|535.96|530.56|536.11|530.71|535.95|530.55|10
1625424140000|2021-07-04 18:42:20|535.97|530.57|536.04|530.64|536.11|530.71|535.95|530.55|18
1625424150000|2021-07-04 18:42:30|536.05|530.65|535.86|530.46|536.07|530.67|535.85|530.45|14
1625424160000|2021-07-04 18:42:40|535.87|530.47|535.82|530.42|535.97|530.57|535.82|530.42|28
1625424170000|2021-07-04 18:42:50|535.79|530.39|535.29|529.89|535.79|530.39|535.28|529.88|19
1625424180000|2021-07-04 18:43:00|535.28|529.88|535.43|530.03|535.46|530.06|535.28|529.88|16
1625424190000|2021-07-04 18:43:10|535.44|530.04|535.41|530.01|535.45|530.05|535.41|530.01|11
1625424200000|2021-07-04 18:43:20|535.42|530.02|535.43|530.03|535.48|530.08|535.42|530.02|11
1625424210000|2021-07-04 18:43:30|535.42|530.02|535.44|530.04|535.49|530.09|535.42|530.02|13
1625424220000|2021-07-04 18:43:40|535.45|530.05|535.48|530.08|535.49|530.09|535.44|530.04|8
1625424230000|2021-07-04 18:43:50|535.46|530.06|535.47|530.07|535.49|530.09|535.46|530.06|6
1625424240000|2021-07-04 18:44:00|535.5|530.1|535.42|530.02|535.5|530.1|535.42|530.02|9
1625424250000|2021-07-04 18:44:10|535.41|530.01|535.42|530.02|535.42|530.02|535.4|530|10
1625424260000|2021-07-04 18:44:20|535.4|530|535.42|530.02|535.42|530.02|535.4|530|2
1625424270000|2021-07-04 18:44:30|535.43|530.03|535.47|530.07|535.47|530.07|535.43|530.03|2
1625424300000|2021-07-04 18:45:00|535.46|530.06|535.45|530.05|535.46|530.06|535.45|530.05|4
1625424310000|2021-07-04 18:45:10|535.47|530.07|535.47|530.07|535.47|530.07|535.47|530.07|1
1625424320000|2021-07-04 18:45:20|535.46|530.06|535.16|529.76|535.47|530.07|535.13|529.73|19
1625424330000|2021-07-04 18:45:30|535.17|529.77|535.16|529.76|535.21|529.81|535.16|529.76|16
1625424340000|2021-07-04 18:45:40|535.15|529.75|535.05|529.65|535.16|529.76|535.05|529.65|12
1625424350000|2021-07-04 18:45:50|535.03|529.63|535.15|529.75|535.15|529.75|535.03|529.63|11
1625424360000|2021-07-04 18:46:00|535.14|529.74|535.3|529.9|535.3|529.9|535.14|529.74|9
1625424370000|2021-07-04 18:46:10|535.29|529.89|535.23|529.83|535.29|529.89|535.19|529.79|13
1625424380000|2021-07-04 18:46:20|535.17|529.77|535.18|529.78|535.19|529.79|535.16|529.76|15
1625424390000|2021-07-04 18:46:30|535.16|529.76|535.17|529.77|535.18|529.78|535.16|529.76|11
1625424400000|2021-07-04 18:46:40|535.16|529.76|535.17|529.77|535.17|529.77|535.16|529.76|6
1625424410000|2021-07-04 18:46:50|535.16|529.76|535.16|529.76|535.18|529.78|535.15|529.75|10
1625424420000|2021-07-04 18:47:00|535.17|529.77|535.23|529.83|535.24|529.84|535.17|529.77|7
1625424440000|2021-07-04 18:47:20|535.24|529.84|535.29|529.89|535.29|529.89|535.24|529.84|2
1625424460000|2021-07-04 18:47:40|535.3|529.9|535.28|529.88|535.31|529.91|535.27|529.87|12
1625424470000|2021-07-04 18:47:50|535.29|529.89|535.28|529.88|535.29|529.89|535.26|529.86|16
1625424480000|2021-07-04 18:48:00|535.29|529.89|535.26|529.86|535.29|529.89|535.26|529.86|12
1625424490000|2021-07-04 18:48:10|535.25|529.85|535.27|529.87|535.28|529.88|535.25|529.85|18
1625424500000|2021-07-04 18:48:20|535.26|529.86|535.22|529.82|535.28|529.88|535.21|529.81|12
1625424530000|2021-07-04 18:48:50|535.24|529.84|535.26|529.86|535.29|529.89|535.24|529.84|10
1625424540000|2021-07-04 18:49:00|535.27|529.87|535.53|530.13|535.54|530.14|535.27|529.87|28
1625424560000|2021-07-04 18:49:20|535.54|530.14|535.56|530.16|535.56|530.16|535.54|530.14|5
1625424570000|2021-07-04 18:49:30|535.57|530.17|535.62|530.22|535.62|530.22|535.57|530.17|4
1625424580000|2021-07-04 18:49:40|535.7|530.3|535.72|530.32|535.73|530.33|535.69|530.29|16
1625424590000|2021-07-04 18:49:50|535.7|530.3|535.79|530.39|535.79|530.39|535.68|530.28|11
1625424600000|2021-07-04 18:50:00|535.78|530.38|535.8|530.4|535.81|530.41|535.78|530.38|10
1625424610000|2021-07-04 18:50:10|535.79|530.39|535.8|530.4|535.8|530.4|535.79|530.39|4
1625424620000|2021-07-04 18:50:20|535.79|530.39|535.79|530.39|535.8|530.4|535.79|530.39|5
1625424630000|2021-07-04 18:50:30|535.8|530.4|535.79|530.39|535.81|530.41|535.78|530.38|13
1625424640000|2021-07-04 18:50:40|535.81|530.41|535.81|530.41|535.81|530.41|535.8|530.4|3
1625424650000|2021-07-04 18:50:50|535.8|530.4|535.73|530.33|535.8|530.4|535.73|530.33|11
1625424660000|2021-07-04 18:51:00|535.74|530.34|535.62|530.22|535.74|530.34|535.62|530.22|6
1625424670000|2021-07-04 18:51:10|535.56|530.16|535.51|530.11|535.56|530.16|535.5|530.1|13
1625424680000|2021-07-04 18:51:20|535.52|530.12|535.55|530.15|535.57|530.17|535.5|530.1|12
1625424690000|2021-07-04 18:51:30|535.56|530.16|535.55|530.15|535.56|530.16|535.55|530.15|8
1625424710000|2021-07-04 18:51:50|535.58|530.18|535.57|530.17|535.58|530.18|535.57|530.17|2
1625424720000|2021-07-04 18:52:00|535.55|530.15|535.63|530.23|535.64|530.24|535.55|530.15|12
1625424730000|2021-07-04 18:52:10|535.62|530.22|535.63|530.23|535.63|530.23|535.62|530.22|2
1625424740000|2021-07-04 18:52:20|535.64|530.24|535.63|530.23|535.64|530.24|535.61|530.21|7
1625424750000|2021-07-04 18:52:30|535.64|530.24|535.63|530.23|535.64|530.24|535.62|530.22|12
1625424760000|2021-07-04 18:52:40|535.62|530.22|535.67|530.27|535.67|530.27|535.62|530.22|8
1625424770000|2021-07-04 18:52:50|535.65|530.25|535.69|530.29|535.69|530.29|535.65|530.25|11
1625424780000|2021-07-04 18:53:00|535.68|530.28|535.66|530.26|535.68|530.28|535.66|530.26|2
1625424790000|2021-07-04 18:53:10|535.65|530.25|535.64|530.24|535.65|530.25|535.55|530.15|16
1625424800000|2021-07-04 18:53:20|535.65|530.25|535.67|530.27|535.67|530.27|535.64|530.24|8
1625424810000|2021-07-04 18:53:30|535.68|530.28|535.77|530.37|535.77|530.37|535.65|530.25|8
1625424820000|2021-07-04 18:53:40|535.86|530.46|535.86|530.46|535.86|530.46|535.86|530.46|1
1625424830000|2021-07-04 18:53:50|535.85|530.45|535.88|530.48|535.88|530.48|535.85|530.45|4
1625424840000|2021-07-04 18:54:00|535.9|530.5|536.04|530.64|536.04|530.64|535.9|530.5|9
1625424850000|2021-07-04 18:54:10|536.03|530.63|536.35|530.95|536.38|530.98|536.03|530.63|21
1625424860000|2021-07-04 18:54:20|536.36|530.96|536.39|530.99|536.39|530.99|536.36|530.96|3
1625424870000|2021-07-04 18:54:30|536.38|530.98|536.38|530.98|536.39|530.99|536.37|530.97|13
1625424880000|2021-07-04 18:54:40|536.37|530.97|536.44|531.04|536.45|531.05|536.37|530.97|19
1625424890000|2021-07-04 18:54:50|536.45|531.05|536.45|531.05|536.46|531.06|536.44|531.04|11
1625424900000|2021-07-04 18:55:00|536.44|531.04|536.45|531.05|536.46|531.06|536.44|531.04|8
1625424910000|2021-07-04 18:55:10|536.43|531.03|536.27|530.87|536.43|531.03|536.26|530.86|16
1625424920000|2021-07-04 18:55:20|536.28|530.88|536.27|530.87|536.29|530.89|536.26|530.86|13
1625424930000|2021-07-04 18:55:30|536.28|530.88|536.31|530.91|536.31|530.91|536.28|530.88|9
1625424940000|2021-07-04 18:55:40|536.3|530.9|536.29|530.89|536.31|530.91|536.28|530.88|8
1625424950000|2021-07-04 18:55:50|536.28|530.88|536.3|530.9|536.3|530.9|536.28|530.88|7
1625424960000|2021-07-04 18:56:00|536.29|530.89|536.29|530.89|536.3|530.9|536.29|530.89|7
1625424970000|2021-07-04 18:56:10|536.3|530.9|536.28|530.88|536.3|530.9|536.28|530.88|9
1625425000000|2021-07-04 18:56:40|536.29|530.89|536.28|530.88|536.31|530.91|536.28|530.88|5
1625425010000|2021-07-04 18:56:50|536.3|530.9|536.28|530.88|536.3|530.9|536.28|530.88|5
1625425020000|2021-07-04 18:57:00|536.27|530.87|536.29|530.89|536.29|530.89|536.27|530.87|3
1625425030000|2021-07-04 18:57:10|536.28|530.88|536.29|530.89|536.29|530.89|536.27|530.87|3
1625425040000|2021-07-04 18:57:20|536.27|530.87|536.06|530.66|536.27|530.87|536.06|530.66|19
1625425050000|2021-07-04 18:57:30|536.02|530.62|536|530.6|536.02|530.62|535.98|530.58|9
1625425060000|2021-07-04 18:57:40|536.04|530.64|536.01|530.61|536.04|530.64|536.01|530.61|2
1625425070000|2021-07-04 18:57:50|536|530.6|536|530.6|536|530.6|536|530.6|1
1625425080000|2021-07-04 18:58:00|535.99|530.59|535.99|530.59|536|530.6|535.98|530.58|7
1625425090000|2021-07-04 18:58:10|536|530.6|535.99|530.59|536.01|530.61|535.98|530.58|9
1625425100000|2021-07-04 18:58:20|535.98|530.58|535.98|530.58|536|530.6|535.98|530.58|11
1625425110000|2021-07-04 18:58:30|535.99|530.59|535.98|530.58|535.99|530.59|535.98|530.58|2
1625425130000|2021-07-04 18:58:50|535.95|530.55|535.98|530.58|535.99|530.59|535.95|530.55|6
1625425140000|2021-07-04 18:59:00|535.99|530.59|535.98|530.58|536|530.6|535.97|530.57|12
1625425150000|2021-07-04 18:59:10|535.97|530.57|535.98|530.58|535.99|530.59|535.97|530.57|4
1625425160000|2021-07-04 18:59:20|535.99|530.59|535.98|530.58|535.99|530.59|535.98|530.58|4
1625425170000|2021-07-04 18:59:30|535.97|530.57|535.98|530.58|536.02|530.62|535.97|530.57|8
1625425180000|2021-07-04 18:59:40|535.99|530.59|535.98|530.58|536|530.6|535.97|530.57|10
1625425190000|2021-07-04 18:59:50|535.92|530.52|536.2|530.8|536.23|530.83|535.88|530.48|23
1625425200000|2021-07-04 19:00:00|536.21|530.81|536.2|530.8|536.22|530.82|536.18|530.78|11
1625425210000|2021-07-04 19:00:10|536.22|530.82|536.21|530.81|536.26|530.86|536.19|530.79|17
1625425220000|2021-07-04 19:00:20|536.2|530.8|536.26|530.86|536.27|530.87|536.2|530.8|9
1625425230000|2021-07-04 19:00:30|536.27|530.87|536.53|531.13|536.53|531.13|536.27|530.87|8
1625425240000|2021-07-04 19:00:40|536.54|531.14|536.56|531.16|536.59|531.19|536.53|531.13|16
1625425250000|2021-07-04 19:00:50|536.54|531.14|536.57|531.17|536.58|531.18|536.54|531.14|19
1625425260000|2021-07-04 19:01:00|536.58|531.18|536.57|531.17|536.6|531.2|536.57|531.17|9
1625425270000|2021-07-04 19:01:10|536.52|531.12|536.49|531.09|536.52|531.12|536.48|531.08|4
1625425280000|2021-07-04 19:01:20|536.5|531.1|536.46|531.06|536.52|531.12|536.46|531.06|6
1625425290000|2021-07-04 19:01:30|536.43|531.03|536.28|530.88|536.43|531.03|536.27|530.87|12
1625425300000|2021-07-04 19:01:40|536.27|530.87|536.27|530.87|536.3|530.9|536.27|530.87|10
1625425310000|2021-07-04 19:01:50|536.28|530.88|536.28|530.88|536.29|530.89|536.27|530.87|5
1625425320000|2021-07-04 19:02:00|536.29|530.89|536.26|530.86|536.3|530.9|536.26|530.86|7
1625425330000|2021-07-04 19:02:10|536.27|530.87|536.27|530.87|536.27|530.87|536.26|530.86|3
1625425340000|2021-07-04 19:02:20|536.26|530.86|536.18|530.78|536.26|530.86|536.17|530.77|17
1625425350000|2021-07-04 19:02:30|536.19|530.79|536.17|530.77|536.21|530.81|536.17|530.77|4
1625425360000|2021-07-04 19:02:40|536.18|530.78|536.61|531.21|536.62|531.22|536.17|530.77|24
1625425370000|2021-07-04 19:02:50|536.62|531.22|536.57|531.17|536.62|531.22|536.54|531.14|18
1625425380000|2021-07-04 19:03:00|536.56|531.16|536.56|531.16|536.57|531.17|536.55|531.15|7
1625425390000|2021-07-04 19:03:10|536.55|531.15|536.61|531.21|536.61|531.21|536.55|531.15|12
1625425400000|2021-07-04 19:03:20|536.62|531.22|536.64|531.24|536.64|531.24|536.61|531.21|7
1625425410000|2021-07-04 19:03:30|536.63|531.23|536.64|531.24|536.64|531.24|536.63|531.23|2
1625425420000|2021-07-04 19:03:40|536.63|531.23|536.64|531.24|536.64|531.24|536.63|531.23|4
1625425430000|2021-07-04 19:03:50|536.63|531.23|536.64|531.24|536.64|531.24|536.63|531.23|4
1625425440000|2021-07-04 19:04:00|536.63|531.23|536.91|531.51|536.91|531.51|536.63|531.23|10
1625425450000|2021-07-04 19:04:10|536.9|531.5|536.91|531.51|536.93|531.53|536.9|531.5|7
1625425460000|2021-07-04 19:04:20|536.9|531.5|536.91|531.51|536.91|531.51|536.89|531.49|10
1625425470000|2021-07-04 19:04:30|536.9|531.5|537.27|531.87|537.27|531.87|536.88|531.48|16
1625425480000|2021-07-04 19:04:40|537.25|531.85|537.25|531.85|537.26|531.86|537.22|531.82|11
1625425490000|2021-07-04 19:04:50|537.24|531.84|537.22|531.82|537.25|531.85|537.22|531.82|3
1625425500000|2021-07-04 19:05:00|537.21|531.81|537.4|532|537.4|532|537.21|531.81|14
1625425510000|2021-07-04 19:05:10|537.43|532.03|537.67|532.27|537.67|532.27|537.42|532.02|14
1625425520000|2021-07-04 19:05:20|537.77|532.37|538.18|532.78|538.19|532.79|537.77|532.37|13
1625425530000|2021-07-04 19:05:30|538.15|532.75|538.27|532.87|538.27|532.87|538.15|532.75|9
1625425540000|2021-07-04 19:05:40|538.3|532.9|538.31|532.91|538.31|532.91|538.3|532.9|2
1625425550000|2021-07-04 19:05:50|538.33|532.93|537.94|532.54|538.34|532.94|537.9|532.5|19
1625425560000|2021-07-04 19:06:00|537.93|532.53|537.94|532.54|537.94|532.54|537.91|532.51|13
1625425570000|2021-07-04 19:06:10|537.79|532.39|537.81|532.41|537.85|532.45|537.79|532.39|13
1625425580000|2021-07-04 19:06:20|537.82|532.42|537.83|532.43|537.83|532.43|537.81|532.41|8
1625425590000|2021-07-04 19:06:30|537.81|532.41|537.63|532.23|537.81|532.41|537.63|532.23|10
1625425600000|2021-07-04 19:06:40|537.64|532.24|537.64|532.24|537.65|532.25|537.64|532.24|3
1625425610000|2021-07-04 19:06:50|537.65|532.25|537.64|532.24|537.65|532.25|537.64|532.24|2
1625425620000|2021-07-04 19:07:00|537.63|532.23|537.29|531.89|537.63|532.23|537.29|531.89|9
1625425630000|2021-07-04 19:07:10|537.3|531.9|537.29|531.89|537.3|531.9|537.29|531.89|4
1625425640000|2021-07-04 19:07:20|537.3|531.9|537.32|531.92|537.33|531.93|537.3|531.9|5
1625425650000|2021-07-04 19:07:30|537.33|531.93|537.35|531.95|537.36|531.96|537.33|531.93|5
1625425660000|2021-07-04 19:07:40|537.34|531.94|537.51|532.11|537.51|532.11|537.34|531.94|8
1625425670000|2021-07-04 19:07:50|537.52|532.12|537.68|532.28|537.68|532.28|537.51|532.11|11
1625425680000|2021-07-04 19:08:00|537.67|532.27|537.64|532.24|537.68|532.28|537.64|532.24|8
1625425690000|2021-07-04 19:08:10|537.65|532.25|537.73|532.33|538.28|532.88|537.65|532.25|17
1625425700000|2021-07-04 19:08:20|537.68|532.28|537.5|532.1|537.68|532.28|537.49|532.09|20
1625425710000|2021-07-04 19:08:30|537.51|532.11|537.55|532.15|537.55|532.15|537.51|532.11|9
1625425720000|2021-07-04 19:08:40|537.56|532.16|537.6|532.2|537.67|532.27|537.56|532.16|10
1625425730000|2021-07-04 19:08:50|537.59|532.19|537.59|532.19|537.6|532.2|537.58|532.18|5
1625425740000|2021-07-04 19:09:00|537.58|532.18|537.55|532.15|537.6|532.2|537.55|532.15|14
1625425750000|2021-07-04 19:09:10|537.54|532.14|537.56|532.16|537.56|532.16|537.54|532.14|2
1625425760000|2021-07-04 19:09:20|537.57|532.17|537.57|532.17|537.58|532.18|537.57|532.17|7
1625425770000|2021-07-04 19:09:30|537.58|532.18|537.59|532.19|537.61|532.21|537.56|532.16|8
1625425780000|2021-07-04 19:09:40|537.64|532.24|537.65|532.25|537.65|532.25|537.63|532.23|4
1625425790000|2021-07-04 19:09:50|537.67|532.27|537.72|532.32|537.75|532.35|537.66|532.26|7
1625425800000|2021-07-04 19:10:00|537.76|532.36|537.9|532.5|537.92|532.52|537.76|532.36|19
1625425810000|2021-07-04 19:10:10|537.89|532.49|538.34|532.94|538.34|532.94|537.89|532.49|22
1625425820000|2021-07-04 19:10:20|538.33|532.93|538.28|532.88|538.33|532.93|538.28|532.88|13
1625425830000|2021-07-04 19:10:30|538.29|532.89|538.28|532.88|538.29|532.89|538.28|532.88|8
1625425840000|2021-07-04 19:10:40|538.27|532.87|538.25|532.85|538.33|532.93|538.24|532.84|12
1625425850000|2021-07-04 19:10:50|538.24|532.84|538.21|532.81|538.28|532.88|538.21|532.81|14
1625425860000|2021-07-04 19:11:00|538.17|532.77|537.84|532.44|538.18|532.78|537.84|532.44|19
1625425870000|2021-07-04 19:11:10|537.85|532.45|537.98|532.58|537.98|532.58|537.85|532.45|18
1625425880000|2021-07-04 19:11:20|537.99|532.59|538.13|532.73|538.14|532.74|537.98|532.58|15
1625425890000|2021-07-04 19:11:30|538.14|532.74|538.12|532.72|538.14|532.74|538.07|532.67|10
1625425900000|2021-07-04 19:11:40|538.11|532.71|538.26|532.86|538.29|532.89|538.1|532.7|15
1625425910000|2021-07-04 19:11:50|538.25|532.85|538.26|532.86|538.26|532.86|538.21|532.81|12
1625425920000|2021-07-04 19:12:00|538.24|532.84|538.19|532.79|538.26|532.86|538.19|532.79|9
1625425930000|2021-07-04 19:12:10|538.18|532.78|538.2|532.8|538.2|532.8|538.18|532.78|5
1625425940000|2021-07-04 19:12:20|538.19|532.79|538.19|532.79|538.21|532.81|538.18|532.78|5
1625425950000|2021-07-04 19:12:30|538.2|532.8|538.18|532.78|538.22|532.82|538.18|532.78|10
1625425960000|2021-07-04 19:12:40|538.21|532.81|538.21|532.81|538.22|532.82|538.19|532.79|12
1625425970000|2021-07-04 19:12:50|538.2|532.8|538.35|532.95|538.38|532.98|538.2|532.8|12
1625425980000|2021-07-04 19:13:00|538.34|532.94|538.42|533.02|538.42|533.02|538.33|532.93|10
1625425990000|2021-07-04 19:13:10|538.37|532.97|538.32|532.92|538.37|532.97|538.16|532.76|16
1625426000000|2021-07-04 19:13:20|538.33|532.93|538.33|532.93|538.34|532.94|538.31|532.91|11
1625426010000|2021-07-04 19:13:30|538.3|532.9|538.28|532.88|538.3|532.9|538.27|532.87|6
1625426020000|2021-07-04 19:13:40|538.29|532.89|538.32|532.92|538.34|532.94|538.29|532.89|10
1625426030000|2021-07-04 19:13:50|538.28|532.88|538.32|532.92|538.32|532.92|538.28|532.88|2
1625426040000|2021-07-04 19:14:00|538.31|532.91|538.26|532.86|538.32|532.92|538.26|532.86|9
1625426050000|2021-07-04 19:14:10|538.25|532.85|538.07|532.67|538.26|532.86|538.07|532.67|14
1625426060000|2021-07-04 19:14:20|538.06|532.66|538.02|532.62|538.06|532.66|538.02|532.62|2
1625426070000|2021-07-04 19:14:30|538.01|532.61|538.07|532.67|538.07|532.67|538.01|532.61|9
1625426080000|2021-07-04 19:14:40|538.06|532.66|538.06|532.66|538.07|532.67|538.05|532.65|8
1625426090000|2021-07-04 19:14:50|538.05|532.65|538.06|532.66|538.07|532.67|538.05|532.65|6
1625426100000|2021-07-04 19:15:00|538.05|532.65|538.06|532.66|538.06|532.66|537.9|532.5|13
1625426110000|2021-07-04 19:15:10|538.08|532.68|538.18|532.78|538.18|532.78|538.04|532.64|12
1625426120000|2021-07-04 19:15:20|538.19|532.79|538.19|532.79|538.2|532.8|538.17|532.77|8
1625426130000|2021-07-04 19:15:30|538.18|532.78|538.15|532.75|538.18|532.78|538.15|532.75|11
1625426140000|2021-07-04 19:15:40|538.18|532.78|538.17|532.77|538.18|532.78|538.14|532.74|18
1625426150000|2021-07-04 19:15:50|538.16|532.76|538.16|532.76|538.19|532.79|538.14|532.74|11
1625426160000|2021-07-04 19:16:00|538.17|532.77|538.2|532.8|538.2|532.8|538.15|532.75|12
1625426170000|2021-07-04 19:16:10|538.19|532.79|538.2|532.8|538.2|532.8|538.19|532.79|4
1625426180000|2021-07-04 19:16:20|538.19|532.79|538.17|532.77|538.19|532.79|538.17|532.77|4
1625426190000|2021-07-04 19:16:30|538.16|532.76|538.19|532.79|538.2|532.8|538.16|532.76|10
1625426200000|2021-07-04 19:16:40|538.2|532.8|538|532.6|538.2|532.8|537.99|532.59|14
1625426210000|2021-07-04 19:16:50|537.99|532.59|537.97|532.57|537.99|532.59|537.97|532.57|2
1625426220000|2021-07-04 19:17:00|537.96|532.56|537.87|532.47|537.96|532.56|537.86|532.46|12
1625426230000|2021-07-04 19:17:10|537.86|532.46|537.89|532.49|537.91|532.51|537.85|532.45|16
1625426240000|2021-07-04 19:17:20|537.9|532.5|537.91|532.51|537.92|532.52|537.89|532.49|9
1625426250000|2021-07-04 19:17:30|537.9|532.5|537.91|532.51|537.92|532.52|537.9|532.5|6
1625426260000|2021-07-04 19:17:40|537.92|532.52|537.91|532.51|537.93|532.53|537.9|532.5|17
1625426270000|2021-07-04 19:17:50|537.92|532.52|537.9|532.5|537.92|532.52|537.9|532.5|13
1625426280000|2021-07-04 19:18:00|537.89|532.49|537.9|532.5|537.91|532.51|537.89|532.49|9
1625426290000|2021-07-04 19:18:10|537.91|532.51|537.91|532.51|537.91|532.51|537.9|532.5|7
1625426300000|2021-07-04 19:18:20|537.9|532.5|537.98|532.58|537.99|532.59|537.9|532.5|6
1625426310000|2021-07-04 19:18:30|538.02|532.62|538.02|532.62|538.02|532.62|538.01|532.61|3
1625426320000|2021-07-04 19:18:40|538|532.6|537.99|532.59|538.02|532.62|537.97|532.57|14
1625426330000|2021-07-04 19:18:50|537.98|532.58|537.98|532.58|537.98|532.58|537.98|532.58|1
1625426340000|2021-07-04 19:19:00|537.99|532.59|537.99|532.59|538|532.6|537.98|532.58|6
1625426350000|2021-07-04 19:19:10|538.01|532.61|538.05|532.65|538.05|532.65|538|532.6|7
1625426360000|2021-07-04 19:19:20|538.09|532.69|538.12|532.72|538.13|532.73|538.09|532.69|9
1625426370000|2021-07-04 19:19:30|538.13|532.73|538.15|532.75|538.15|532.75|538.13|532.73|5
1625426380000|2021-07-04 19:19:40|538.14|532.74|538.03|532.63|538.15|532.75|537.97|532.57|21
1625426390000|2021-07-04 19:19:50|538.01|532.61|538.04|532.64|538.04|532.64|537.99|532.59|9
1625426400000|2021-07-04 19:20:00|538.05|532.65|538.09|532.69|538.09|532.69|538.04|532.64|15
1625426410000|2021-07-04 19:20:10|538.07|532.67|538.09|532.69|538.11|532.71|538.07|532.67|12
1625426420000|2021-07-04 19:20:20|538.08|532.68|538.07|532.67|538.1|532.7|538.07|532.67|5
1625426430000|2021-07-04 19:20:30|538.08|532.68|538.07|532.67|538.08|532.68|538.07|532.67|6
1625426440000|2021-07-04 19:20:40|537.99|532.59|537.83|532.43|537.99|532.59|537.79|532.39|14
1625426450000|2021-07-04 19:20:50|537.82|532.42|537.84|532.44|537.86|532.46|537.82|532.42|16
1625426460000|2021-07-04 19:21:00|537.83|532.43|537.83|532.43|537.87|532.47|537.83|532.43|10
1625426470000|2021-07-04 19:21:10|537.82|532.42|537.86|532.46|537.88|532.48|537.82|532.42|10
1625426480000|2021-07-04 19:21:20|537.87|532.47|537.73|532.33|537.87|532.47|537.73|532.33|18
1625426490000|2021-07-04 19:21:30|537.71|532.31|537.71|532.31|537.76|532.36|537.68|532.28|20
1625426500000|2021-07-04 19:21:40|537.7|532.3|537.67|532.27|537.7|532.3|537.66|532.26|8
1625426510000|2021-07-04 19:21:50|537.66|532.26|537.6|532.2|537.69|532.29|537.6|532.2|16
1625426520000|2021-07-04 19:22:00|537.61|532.21|537.6|532.2|537.61|532.21|537.6|532.2|10
1625426530000|2021-07-04 19:22:10|537.61|532.21|537.66|532.26|537.66|532.26|537.6|532.2|6
1625426540000|2021-07-04 19:22:20|537.65|532.25|537.51|532.11|537.65|532.25|537.51|532.11|16
1625426550000|2021-07-04 19:22:30|537.52|532.12|537.57|532.17|537.57|532.17|537.52|532.12|6
1625426560000|2021-07-04 19:22:40|537.53|532.13|537.66|532.26|537.66|532.26|537.53|532.13|10
1625426570000|2021-07-04 19:22:50|537.68|532.28|537.83|532.43|537.84|532.44|537.68|532.28|8
1625426580000|2021-07-04 19:23:00|537.94|532.54|537.73|532.33|537.95|532.55|537.72|532.32|19
1625426590000|2021-07-04 19:23:10|537.72|532.32|537.7|532.3|537.74|532.34|537.7|532.3|15
1625426600000|2021-07-04 19:23:20|537.71|532.31|537.71|532.31|537.74|532.34|537.71|532.31|12
1625426610000|2021-07-04 19:23:30|537.7|532.3|537.68|532.28|537.72|532.32|537.67|532.27|10
1625426620000|2021-07-04 19:23:40|537.64|532.24|537.54|532.14|537.64|532.24|537.54|532.14|16
1625426630000|2021-07-04 19:23:50|537.53|532.13|537.56|532.16|537.58|532.18|537.51|532.11|19
1625426640000|2021-07-04 19:24:00|537.55|532.15|537.61|532.21|537.62|532.22|537.51|532.11|10
1625426650000|2021-07-04 19:24:10|537.57|532.17|537.53|532.13|537.59|532.19|537.52|532.12|6
1625426660000|2021-07-04 19:24:20|537.54|532.14|537.37|531.97|537.54|532.14|537.36|531.96|13
1625426670000|2021-07-04 19:24:30|537.36|531.96|537.27|531.87|537.37|531.97|537.27|531.87|17
1625426680000|2021-07-04 19:24:40|537.29|531.89|536.65|531.25|537.31|531.91|536.63|531.23|29
1625426690000|2021-07-04 19:24:50|536.64|531.24|536.87|531.47|536.87|531.47|536.63|531.23|21
1625426700000|2021-07-04 19:25:00|536.84|531.44|537.01|531.61|537.01|531.61|536.83|531.43|20
1625426710000|2021-07-04 19:25:10|536.98|531.58|537.07|531.67|537.08|531.68|536.98|531.58|11
1625426720000|2021-07-04 19:25:20|537.06|531.66|537.07|531.67|537.08|531.68|537.06|531.66|4
1625426730000|2021-07-04 19:25:30|537.1|531.7|537.16|531.76|537.16|531.76|537.1|531.7|6
1625426740000|2021-07-04 19:25:40|537.12|531.72|537.17|531.77|537.17|531.77|537.12|531.72|9
1625426750000|2021-07-04 19:25:50|537.19|531.79|537.24|531.84|537.26|531.86|537.15|531.75|14
1625426760000|2021-07-04 19:26:00|537.27|531.87|537.45|532.05|537.45|532.05|537.23|531.83|19
1625426770000|2021-07-04 19:26:10|537.44|532.04|537.52|532.12|537.52|532.12|537.43|532.03|4
1625426780000|2021-07-04 19:26:20|537.5|532.1|537.53|532.13|537.54|532.14|537.48|532.08|8
1625426790000|2021-07-04 19:26:30|537.52|532.12|537.59|532.19|537.59|532.19|537.52|532.12|4
1625426800000|2021-07-04 19:26:40|537.6|532.2|537.61|532.21|537.62|532.22|537.6|532.2|3
1625426810000|2021-07-04 19:26:50|537.62|532.22|537.63|532.23|537.63|532.23|537.62|532.22|2
1625426820000|2021-07-04 19:27:00|537.62|532.22|537.38|531.98|537.62|532.22|537.36|531.96|16
1625426830000|2021-07-04 19:27:10|537.37|531.97|537.39|531.99|537.39|531.99|537.37|531.97|10
1625426840000|2021-07-04 19:27:20|537.36|531.96|537.39|531.99|537.39|531.99|537.36|531.96|7
1625426850000|2021-07-04 19:27:30|537.38|531.98|537.42|532.02|537.42|532.02|537.38|531.98|6
1625426860000|2021-07-04 19:27:40|537.4|532|537.42|532.02|537.43|532.03|537.4|532|13
1625426870000|2021-07-04 19:27:50|537.41|532.01|537.44|532.04|537.44|532.04|537.41|532.01|5
1625426880000|2021-07-04 19:28:00|537.45|532.05|537.45|532.05|537.45|532.05|537.43|532.03|14
1625426890000|2021-07-04 19:28:10|537.44|532.04|537.44|532.04|537.48|532.08|537.43|532.03|15
1625426900000|2021-07-04 19:28:20|537.45|532.05|537.49|532.09|537.49|532.09|537.45|532.05|7
1625426920000|2021-07-04 19:28:40|537.5|532.1|537.5|532.1|537.5|532.1|537.49|532.09|3
1625426930000|2021-07-04 19:28:50|537.43|532.03|537.43|532.03|537.43|532.03|537.43|532.03|1
1625426940000|2021-07-04 19:29:00|537.42|532.02|537.4|532|537.42|532.02|537.4|532|9
1625426950000|2021-07-04 19:29:10|537.38|531.98|537.34|531.94|537.38|531.98|537.33|531.93|9
1625426960000|2021-07-04 19:29:20|537.27|531.87|537.27|531.87|537.28|531.88|537.25|531.85|6
1625426970000|2021-07-04 19:29:30|537.26|531.86|537.24|531.84|537.27|531.87|537.24|531.84|5
1625426980000|2021-07-04 19:29:40|537.23|531.83|537.11|531.71|537.24|531.84|537.11|531.71|11
1625426990000|2021-07-04 19:29:50|537.12|531.72|537.13|531.73|537.14|531.74|537.12|531.72|6
1625427000000|2021-07-04 19:30:00|537.14|531.74|537.14|531.74|537.15|531.75|537.14|531.74|3
1625427010000|2021-07-04 19:30:10|537.17|531.77|537.25|531.85|537.28|531.88|537.17|531.77|9
1625427020000|2021-07-04 19:30:20|537.29|531.89|537.46|532.06|537.46|532.06|537.29|531.89|10
1625427030000|2021-07-04 19:30:30|537.45|532.05|537.45|532.05|537.45|532.05|537.45|532.05|1
1625427040000|2021-07-04 19:30:40|537.47|532.07|537.57|532.17|537.57|532.17|537.47|532.07|4
1625427050000|2021-07-04 19:30:50|537.64|532.24|537.67|532.27|537.67|532.27|537.64|532.24|3
1625427070000|2021-07-04 19:31:10|537.68|532.28|537.56|532.16|537.68|532.28|537.56|532.16|8
1625427080000|2021-07-04 19:31:20|537.57|532.17|537.49|532.09|537.57|532.17|537.48|532.08|11
1625427090000|2021-07-04 19:31:30|537.48|532.08|537.49|532.09|537.49|532.09|537.48|532.08|2
1625427100000|2021-07-04 19:31:40|537.47|532.07|537.48|532.08|537.52|532.12|537.47|532.07|8
1625427110000|2021-07-04 19:31:50|537.47|532.07|537.49|532.09|537.51|532.11|537.47|532.07|20
1625427120000|2021-07-04 19:32:00|537.48|532.08|537.44|532.04|537.49|532.09|537.44|532.04|6
1625427130000|2021-07-04 19:32:10|537.46|532.06|537.41|532.01|537.49|532.09|537.39|531.99|9
1625427140000|2021-07-04 19:32:20|537.42|532.02|537.4|532|537.43|532.03|537.36|531.96|10
1625427150000|2021-07-04 19:32:30|537.43|532.03|537.59|532.19|537.59|532.19|537.43|532.03|9
1625427160000|2021-07-04 19:32:40|537.61|532.21|537.63|532.23|537.67|532.27|537.61|532.21|16
1625427170000|2021-07-04 19:32:50|537.61|532.21|537.59|532.19|537.64|532.24|537.59|532.19|10
1625427180000|2021-07-04 19:33:00|537.61|532.21|537.62|532.22|537.62|532.22|537.59|532.19|7
1625427190000|2021-07-04 19:33:10|537.6|532.2|537.6|532.2|537.62|532.22|537.6|532.2|12
1625427200000|2021-07-04 19:33:20|537.59|532.19|537.61|532.21|537.61|532.21|537.59|532.19|10
1625427210000|2021-07-04 19:33:30|537.6|532.2|537.65|532.25|537.65|532.25|537.6|532.2|10
1625427220000|2021-07-04 19:33:40|537.64|532.24|537.62|532.22|537.65|532.25|537.62|532.22|19
1625427230000|2021-07-04 19:33:50|537.63|532.23|537.62|532.22|537.64|532.24|537.6|532.2|15
1625427250000|2021-07-04 19:34:10|537.63|532.23|537.61|532.21|537.63|532.23|537.61|532.21|3
1625427260000|2021-07-04 19:34:20|537.62|532.22|537.62|532.22|537.62|532.22|537.61|532.21|5
1625427270000|2021-07-04 19:34:30|537.59|532.19|537.6|532.2|537.61|532.21|537.59|532.19|10
1625427280000|2021-07-04 19:34:40|537.59|532.19|537.48|532.08|537.59|532.19|537.48|532.08|6
1625427290000|2021-07-04 19:34:50|537.5|532.1|537.53|532.13|537.54|532.14|537.5|532.1|12
1625427300000|2021-07-04 19:35:00|537.52|532.12|537.52|532.12|537.55|532.15|537.52|532.12|11
1625427310000|2021-07-04 19:35:10|537.53|532.13|537.51|532.11|537.55|532.15|537.5|532.1|13
1625427320000|2021-07-04 19:35:20|537.52|532.12|537.52|532.12|537.53|532.13|537.51|532.11|8
1625427330000|2021-07-04 19:35:30|537.51|532.11|537.5|532.1|537.52|532.12|537.49|532.09|7
1625427340000|2021-07-04 19:35:40|537.49|532.09|537.54|532.14|537.54|532.14|537.49|532.09|12
1625427350000|2021-07-04 19:35:50|537.55|532.15|537.53|532.13|537.55|532.15|537.5|532.1|19
1625427360000|2021-07-04 19:36:00|537.54|532.14|537.58|532.18|537.58|532.18|537.5|532.1|17
1625427370000|2021-07-04 19:36:10|537.68|532.28|537.85|532.45|537.85|532.45|537.68|532.28|6
1625427380000|2021-07-04 19:36:20|537.84|532.44|537.84|532.44|537.84|532.44|537.84|532.44|1
1625427390000|2021-07-04 19:36:30|537.82|532.42|537.76|532.36|537.82|532.42|537.69|532.29|12
1625427400000|2021-07-04 19:36:40|537.77|532.37|537.79|532.39|537.81|532.41|537.77|532.37|11
1625427410000|2021-07-04 19:36:50|537.8|532.4|537.8|532.4|537.81|532.41|537.79|532.39|12
1625427420000|2021-07-04 19:37:00|537.78|532.38|537.99|532.59|537.99|532.59|537.78|532.38|11
1625427430000|2021-07-04 19:37:10|538.01|532.61|538.02|532.62|538.04|532.64|538|532.6|10
1625427440000|2021-07-04 19:37:20|538.03|532.63|538.09|532.69|538.14|532.74|538.03|532.63|14
1625427450000|2021-07-04 19:37:30|538.1|532.7|538.13|532.73|538.13|532.73|538.09|532.69|7
1625427460000|2021-07-04 19:37:40|538.12|532.72|538.08|532.68|538.13|532.73|538.05|532.65|8
1625427470000|2021-07-04 19:37:50|538.07|532.67|538.07|532.67|538.1|532.7|538.06|532.66|12
1625427480000|2021-07-04 19:38:00|538.06|532.66|538.05|532.65|538.07|532.67|538.04|532.64|6
1625427490000|2021-07-04 19:38:10|538.06|532.66|538.05|532.65|538.06|532.66|538.04|532.64|8
1625427500000|2021-07-04 19:38:20|538.04|532.64|538.05|532.65|538.07|532.67|538.04|532.64|15
1625427510000|2021-07-04 19:38:30|538.04|532.64|538.03|532.63|538.05|532.65|538.03|532.63|17
1625427520000|2021-07-04 19:38:40|538.05|532.65|538|532.6|538.05|532.65|538|532.6|17
1625427530000|2021-07-04 19:38:50|537.96|532.56|538|532.6|538|532.6|537.96|532.56|2
1625427540000|2021-07-04 19:39:00|537.96|532.56|537.94|532.54|537.96|532.56|537.94|532.54|3
1625427550000|2021-07-04 19:39:10|537.92|532.52|537.92|532.52|537.92|532.52|537.92|532.52|1
1625427560000|2021-07-04 19:39:20|537.91|532.51|537.92|532.52|537.92|532.52|537.91|532.51|4
1625427570000|2021-07-04 19:39:30|537.91|532.51|537.74|532.34|537.92|532.52|537.71|532.31|11
1625427580000|2021-07-04 19:39:40|537.73|532.33|537.66|532.26|537.73|532.33|537.66|532.26|11
1625427590000|2021-07-04 19:39:50|537.67|532.27|537.65|532.25|537.67|532.27|537.65|532.25|3
1625427600000|2021-07-04 19:40:00|537.66|532.26|537.65|532.25|537.66|532.26|537.64|532.24|14
1625427610000|2021-07-04 19:40:10|537.64|532.24|537.73|532.33|537.73|532.33|537.64|532.24|10
1625427620000|2021-07-04 19:40:20|537.75|532.35|537.76|532.36|537.76|532.36|537.75|532.35|2
1625427630000|2021-07-04 19:40:30|537.74|532.34|537.67|532.27|537.76|532.36|537.67|532.27|13
1625427640000|2021-07-04 19:40:40|537.68|532.28|537.66|532.26|537.68|532.28|537.66|532.26|7
1625427650000|2021-07-04 19:40:50|537.68|532.28|537.67|532.27|537.68|532.28|537.65|532.25|4
1625427660000|2021-07-04 19:41:00|537.68|532.28|537.68|532.28|537.69|532.29|537.67|532.27|5
1625427670000|2021-07-04 19:41:10|537.69|532.29|537.69|532.29|537.69|532.29|537.68|532.28|5
1625427680000|2021-07-04 19:41:20|537.67|532.27|537.67|532.27|537.68|532.28|537.66|532.26|7
1625427690000|2021-07-04 19:41:30|537.68|532.28|537.62|532.22|537.68|532.28|537.62|532.22|5
1625427700000|2021-07-04 19:41:40|537.63|532.23|537.63|532.23|537.64|532.24|537.62|532.22|6
1625427710000|2021-07-04 19:41:50|537.65|532.25|537.63|532.23|537.65|532.25|537.63|532.23|4
1625427720000|2021-07-04 19:42:00|537.6|532.2|537.6|532.2|537.6|532.2|537.6|532.2|1
1625427730000|2021-07-04 19:42:10|537.59|532.19|537.64|532.24|537.64|532.24|537.59|532.19|5
1625427740000|2021-07-04 19:42:20|537.6|532.2|537.64|532.24|537.66|532.26|537.6|532.2|6
1625427750000|2021-07-04 19:42:30|537.65|532.25|537.63|532.23|537.65|532.25|537.62|532.22|8
1625427760000|2021-07-04 19:42:40|537.62|532.22|537.62|532.22|537.64|532.24|537.62|532.22|4
1625427770000|2021-07-04 19:42:50|537.61|532.21|537.64|532.24|537.76|532.36|537.6|532.2|14
1625427780000|2021-07-04 19:43:00|537.63|532.23|537.59|532.19|537.63|532.23|537.59|532.19|4
1625427790000|2021-07-04 19:43:10|537.58|532.18|537.6|532.2|537.62|532.22|537.58|532.18|5
1625427800000|2021-07-04 19:43:20|537.59|532.19|537.61|532.21|537.61|532.21|537.59|532.19|3
1625427810000|2021-07-04 19:43:30|537.62|532.22|537.62|532.22|537.63|532.23|537.62|532.22|3
1625427820000|2021-07-04 19:43:40|537.63|532.23|537.63|532.23|537.64|532.24|537.63|532.23|3
1625427830000|2021-07-04 19:43:50|537.65|532.25|537.67|532.27|537.67|532.27|537.63|532.23|5
1625427840000|2021-07-04 19:44:00|537.69|532.29|537.74|532.34|537.74|532.34|537.67|532.27|4
1625427850000|2021-07-04 19:44:10|537.78|532.38|537.78|532.38|537.78|532.38|537.78|532.38|1
1625427860000|2021-07-04 19:44:20|537.79|532.39|537.87|532.47|537.87|532.47|537.79|532.39|3
1625427870000|2021-07-04 19:44:30|537.88|532.48|537.95|532.55|537.95|532.55|537.87|532.47|13
1625427880000|2021-07-04 19:44:40|537.93|532.53|537.98|532.58|537.98|532.58|537.93|532.53|12
1625427890000|2021-07-04 19:44:50|538.01|532.61|538.06|532.66|538.08|532.68|538.01|532.61|11
1625427900000|2021-07-04 19:45:00|538.08|532.68|538.06|532.66|538.11|532.71|538.03|532.63|16
1625427910000|2021-07-04 19:45:10|538.02|532.62|538.06|532.66|538.07|532.67|538.02|532.62|7
1625427920000|2021-07-04 19:45:20|538.02|532.62|538.1|532.7|538.11|532.71|538.02|532.62|6
1625427930000|2021-07-04 19:45:30|538.09|532.69|537.98|532.58|538.16|532.76|537.96|532.56|19
1625427940000|2021-07-04 19:45:40|537.99|532.59|538.13|532.73|538.15|532.75|537.98|532.58|15
1625427950000|2021-07-04 19:45:50|538.15|532.75|538.08|532.68|538.15|532.75|538.08|532.68|3
1625427960000|2021-07-04 19:46:00|538.1|532.7|537.85|532.45|538.1|532.7|537.76|532.36|14
1625427970000|2021-07-04 19:46:10|537.8|532.4|537.86|532.46|537.89|532.49|537.8|532.4|5
1625427980000|2021-07-04 19:46:20|537.87|532.47|537.81|532.41|537.87|532.47|537.8|532.4|4
1625427990000|2021-07-04 19:46:30|537.82|532.42|537.7|532.3|537.82|532.42|537.69|532.29|16
1625428000000|2021-07-04 19:46:40|537.69|532.29|537.7|532.3|537.7|532.3|537.69|532.29|4
1625428010000|2021-07-04 19:46:50|537.71|532.31|537.69|532.29|537.71|532.31|537.69|532.29|6
1625428020000|2021-07-04 19:47:00|537.66|532.26|537.67|532.27|537.67|532.27|537.66|532.26|4
1625428030000|2021-07-04 19:47:10|537.66|532.26|537.64|532.24|537.66|532.26|537.59|532.19|11
1625428050000|2021-07-04 19:47:30|537.61|532.21|537.57|532.17|537.64|532.24|537.57|532.17|7
1625428060000|2021-07-04 19:47:40|537.55|532.15|537.73|532.33|537.73|532.33|537.54|532.14|16
1625428070000|2021-07-04 19:47:50|537.74|532.34|537.55|532.15|537.75|532.35|537.55|532.15|20
1625428080000|2021-07-04 19:48:00|537.53|532.13|537.64|532.24|537.64|532.24|537.53|532.13|7
1625428090000|2021-07-04 19:48:10|537.71|532.31|537.64|532.24|537.72|532.32|537.63|532.23|11
1625428100000|2021-07-04 19:48:20|537.66|532.26|537.68|532.28|537.68|532.28|537.64|532.24|16
1625428110000|2021-07-04 19:48:30|537.6|532.2|537.6|532.2|537.61|532.21|537.6|532.2|5
1625428120000|2021-07-04 19:48:40|537.61|532.21|537.59|532.19|537.61|532.21|537.59|532.19|3
1625428130000|2021-07-04 19:48:50|537.58|532.18|537.59|532.19|537.59|532.19|537.58|532.18|2
1625428150000|2021-07-04 19:49:10|537.6|532.2|537.7|532.3|537.7|532.3|537.6|532.2|7
1625428160000|2021-07-04 19:49:20|537.69|532.29|537.73|532.33|537.73|532.33|537.69|532.29|3
1625428170000|2021-07-04 19:49:30|537.82|532.42|537.79|532.39|537.82|532.42|537.79|532.39|3
1625428180000|2021-07-04 19:49:40|537.8|532.4|537.79|532.39|537.8|532.4|537.79|532.39|6
1625428190000|2021-07-04 19:49:50|537.8|532.4|537.9|532.5|537.91|532.51|537.79|532.39|8
1625428200000|2021-07-04 19:50:00|537.91|532.51|537.83|532.43|537.91|532.51|537.82|532.42|8
1625428210000|2021-07-04 19:50:10|537.84|532.44|537.67|532.27|537.84|532.44|537.65|532.25|11
1625428220000|2021-07-04 19:50:20|537.66|532.26|537.69|532.29|537.77|532.37|537.66|532.26|9
1625428230000|2021-07-04 19:50:30|537.68|532.28|537.63|532.23|537.68|532.28|537.61|532.21|11
1625428240000|2021-07-04 19:50:40|537.61|532.21|537.67|532.27|537.67|532.27|537.61|532.21|12
1625428250000|2021-07-04 19:50:50|537.66|532.26|537.68|532.28|537.68|532.28|537.66|532.26|9
1625428260000|2021-07-04 19:51:00|537.63|532.23|537.64|532.24|537.68|532.28|537.62|532.22|18
1625428270000|2021-07-04 19:51:10|537.65|532.25|537.66|532.26|537.66|532.26|537.61|532.21|3
1625428280000|2021-07-04 19:51:20|537.65|532.25|537.66|532.26|537.66|532.26|537.65|532.25|2
1625428290000|2021-07-04 19:51:30|537.65|532.25|537.66|532.26|537.67|532.27|537.65|532.25|9
1625428300000|2021-07-04 19:51:40|537.67|532.27|537.69|532.29|537.69|532.29|537.66|532.26|7
1625428310000|2021-07-04 19:51:50|537.72|532.32|537.87|532.47|537.87|532.47|537.7|532.3|8
1625428320000|2021-07-04 19:52:00|537.86|532.46|537.91|532.51|537.92|532.52|537.83|532.43|9
1625428330000|2021-07-04 19:52:10|537.9|532.5|537.89|532.49|537.93|532.53|537.89|532.49|9
1625428340000|2021-07-04 19:52:20|537.88|532.48|537.89|532.49|537.92|532.52|537.88|532.48|17
1625428350000|2021-07-04 19:52:30|537.88|532.48|537.86|532.46|537.9|532.5|537.85|532.45|13
1625428360000|2021-07-04 19:52:40|537.87|532.47|537.84|532.44|537.89|532.49|537.84|532.44|21
1625428370000|2021-07-04 19:52:50|537.83|532.43|537.76|532.36|537.86|532.46|537.76|532.36|11
1625428380000|2021-07-04 19:53:00|537.77|532.37|537.89|532.49|537.9|532.5|537.76|532.36|10
1625428390000|2021-07-04 19:53:10|537.9|532.5|537.86|532.46|537.9|532.5|537.86|532.46|7
1625428400000|2021-07-04 19:53:20|537.82|532.42|537.84|532.44|537.85|532.45|537.82|532.42|14
1625428410000|2021-07-04 19:53:30|537.87|532.47|537.85|532.45|537.87|532.47|537.84|532.44|4
1625428420000|2021-07-04 19:53:40|537.84|532.44|537.85|532.45|537.85|532.45|537.84|532.44|2
1625428430000|2021-07-04 19:53:50|537.79|532.39|537.82|532.42|537.82|532.42|537.79|532.39|3
1625428440000|2021-07-04 19:54:00|537.81|532.41|537.83|532.43|537.83|532.43|537.81|532.41|2
1625428450000|2021-07-04 19:54:10|537.84|532.44|539.06|531.66|539.06|532.56|537.82|531.56|15
1625428460000|2021-07-04 19:54:20|539.05|531.65|539.04|531.64|539.05|531.65|539.01|531.61|17
1625428470000|2021-07-04 19:54:30|539.05|531.65|539.2|531.8|539.2|531.8|539.05|531.65|5
1625428480000|2021-07-04 19:54:40|539.29|531.89|539.25|531.85|539.29|531.89|539.25|531.85|2
1625428490000|2021-07-04 19:54:50|539.26|531.86|539.29|531.89|539.3|531.9|539.25|531.85|7
1625428500000|2021-07-04 19:55:00|539.31|531.91|539.32|531.92|539.37|531.97|539.29|531.89|5
1625428510000|2021-07-04 19:55:10|539.27|531.87|539.2|531.8|539.28|531.88|539.16|531.76|14
1625428520000|2021-07-04 19:55:20|539.19|531.79|539.26|531.86|539.26|531.86|539.19|531.79|9
1625428530000|2021-07-04 19:55:30|539.27|531.87|539.55|532.15|539.66|532.26|539.27|531.87|14
1625428540000|2021-07-04 19:55:40|539.56|532.16|539.56|532.16|539.62|532.22|539.54|532.14|7
1625428550000|2021-07-04 19:55:50|539.6|532.2|539.62|532.22|539.62|532.22|539.53|532.13|17
1625428560000|2021-07-04 19:56:00|539.61|532.21|539.61|532.21|539.61|532.21|539.51|532.11|14
1625428570000|2021-07-04 19:56:10|539.5|532.1|539.28|531.88|539.5|532.1|539.27|531.87|14
1625428580000|2021-07-04 19:56:20|539.29|531.89|539.36|531.96|539.38|531.98|539.28|531.88|9
1625428590000|2021-07-04 19:56:30|539.42|532.02|539.33|531.93|539.42|532.02|539.3|531.9|14
1625428600000|2021-07-04 19:56:40|539.32|531.92|539.32|531.92|539.32|531.92|539.32|531.92|1
1625428610000|2021-07-04 19:56:50|539.33|531.93|539.28|531.88|539.33|531.93|539.28|531.88|6
1625428620000|2021-07-04 19:57:00|539.27|531.87|539.27|531.87|539.27|531.87|539.26|531.86|3
1625428630000|2021-07-04 19:57:10|539.28|531.88|539.1|531.7|539.28|531.88|539.1|531.7|13
1625428640000|2021-07-04 19:57:20|539.11|531.71|539.03|531.63|539.11|531.71|539.03|531.63|12
1625428650000|2021-07-04 19:57:30|539.04|531.64|539.01|531.61|539.04|531.64|539.01|531.61|11
1625428660000|2021-07-04 19:57:40|539|531.6|538.98|531.58|539.01|531.61|538.97|531.57|6
1625428670000|2021-07-04 19:57:50|538.87|531.47|538.82|531.42|538.88|531.48|538.82|531.42|7
1625428680000|2021-07-04 19:58:00|538.83|531.43|538.7|531.3|538.83|531.43|538.69|531.29|9
1625428690000|2021-07-04 19:58:10|538.71|531.31|538.72|531.32|538.73|531.33|538.7|531.3|11
1625428700000|2021-07-04 19:58:20|538.73|531.33|538.73|531.33|538.74|531.34|538.72|531.32|7
1625428710000|2021-07-04 19:58:30|538.74|531.34|538.81|531.41|538.85|531.45|538.74|531.34|8
1625428720000|2021-07-04 19:58:40|538.82|531.42|538.88|531.48|538.88|531.48|538.82|531.42|3
1625428730000|2021-07-04 19:58:50|538.87|531.47|538.88|531.48|538.88|531.48|538.87|531.47|2
1625428740000|2021-07-04 19:59:00|538.87|531.47|538.84|531.44|538.87|531.47|538.84|531.44|10
1625428750000|2021-07-04 19:59:10|538.85|531.45|538.87|531.47|538.87|531.47|538.85|531.45|3
1625428760000|2021-07-04 19:59:20|538.86|531.46|538.77|531.37|538.87|531.47|538.76|531.36|12
1625428770000|2021-07-04 19:59:30|538.78|531.38|538.78|531.38|538.78|531.38|538.78|531.38|1
1625428780000|2021-07-04 19:59:40|538.77|531.37|538.79|531.39|538.8|531.4|538.77|531.37|12
1625428790000|2021-07-04 19:59:50|538.78|531.38|538.78|531.38|538.79|531.39|538.77|531.37|15
1625428800000|2021-07-04 20:00:00|538.77|531.37|538.72|531.32|538.77|531.37|538.72|531.32|10
1625428810000|2021-07-04 20:00:10|538.74|531.34|538.64|531.24|538.75|531.35|538.59|531.19|12
1625428820000|2021-07-04 20:00:20|538.65|531.25|538.63|531.23|538.66|531.26|538.63|531.23|6
1625428830000|2021-07-04 20:00:30|538.64|531.24|538.59|531.19|538.66|531.26|538.53|531.13|14
1625428840000|2021-07-04 20:00:40|538.6|531.2|538.55|531.15|538.61|531.21|538.54|531.14|12
1625428850000|2021-07-04 20:00:50|538.54|531.14|538.57|531.17|538.57|531.17|538.54|531.14|8
1625428860000|2021-07-04 20:01:00|538.56|531.16|538.57|531.17|538.57|531.17|538.56|531.16|4
1625428870000|2021-07-04 20:01:10|538.56|531.16|538.57|531.17|538.57|531.17|538.56|531.16|2
1625428880000|2021-07-04 20:01:20|538.55|531.15|538.59|531.19|538.59|531.19|538.55|531.15|10
1625428890000|2021-07-04 20:01:30|538.58|531.18|538.59|531.19|538.6|531.2|538.58|531.18|6
1625428900000|2021-07-04 20:01:40|538.58|531.18|538.58|531.18|538.59|531.19|538.56|531.16|10
1625428910000|2021-07-04 20:01:50|538.56|531.16|538.57|531.17|538.57|531.17|538.56|531.16|4
1625428920000|2021-07-04 20:02:00|538.58|531.18|538.77|531.37|538.77|531.37|538.58|531.18|11
1625428930000|2021-07-04 20:02:10|538.9|531.5|539.01|531.61|539.01|531.61|538.9|531.5|7
1625428940000|2021-07-04 20:02:20|538.99|531.59|538.98|531.58|539.03|531.63|538.98|531.58|10
1625428950000|2021-07-04 20:02:30|538.99|531.59|538.99|531.59|539.02|531.62|538.98|531.58|14
1625428960000|2021-07-04 20:02:40|538.97|531.57|538.97|531.57|538.98|531.58|538.91|531.51|7
1625428970000|2021-07-04 20:02:50|538.98|531.58|538.95|531.55|538.98|531.58|538.94|531.54|4
1625428980000|2021-07-04 20:03:00|538.96|531.56|538.94|531.54|538.98|531.58|538.94|531.54|10
1625428990000|2021-07-04 20:03:10|538.92|531.52|538.89|531.49|538.94|531.54|538.89|531.49|12
1625429000000|2021-07-04 20:03:20|538.9|531.5|538.9|531.5|538.91|531.51|538.88|531.48|13
1625429010000|2021-07-04 20:03:30|538.88|531.48|538.7|531.3|538.88|531.48|538.67|531.27|19
1625429020000|2021-07-04 20:03:40|538.64|531.24|538.61|531.21|538.65|531.25|538.61|531.21|5
1625429030000|2021-07-04 20:03:50|538.63|531.23|538.62|531.22|538.63|531.23|538.62|531.22|2
1625429040000|2021-07-04 20:04:00|538.63|531.23|538.64|531.24|538.65|531.25|538.62|531.22|7
1625429050000|2021-07-04 20:04:10|538.65|531.25|538.59|531.19|538.66|531.26|538.59|531.19|7
1625429060000|2021-07-04 20:04:20|538.6|531.2|538.58|531.18|538.62|531.22|538.55|531.15|19
1625429070000|2021-07-04 20:04:30|538.57|531.17|538.57|531.17|538.59|531.19|538.57|531.17|7
1625429080000|2021-07-04 20:04:40|538.58|531.18|538.5|531.1|538.58|531.18|538.49|531.09|7
1625429090000|2021-07-04 20:04:50|538.51|531.11|538.5|531.1|538.51|531.11|538.49|531.09|8
1625429100000|2021-07-04 20:05:00|538.49|531.09|538.48|531.08|538.51|531.11|538.48|531.08|10
1625429120000|2021-07-04 20:05:20|538.49|531.09|538.49|531.09|538.5|531.1|538.48|531.08|7
1625429130000|2021-07-04 20:05:30|538.5|531.1|538.49|531.09|538.5|531.1|538.48|531.08|6
1625429140000|2021-07-04 20:05:40|538.51|531.11|538.5|531.1|538.52|531.12|538.49|531.09|10
1625429150000|2021-07-04 20:05:50|538.49|531.09|538.5|531.1|538.5|531.1|538.49|531.09|6
1625429160000|2021-07-04 20:06:00|538.49|531.09|538.5|531.1|538.5|531.1|538.49|531.09|2
1625429170000|2021-07-04 20:06:10|538.51|531.11|538.54|531.14|538.54|531.14|538.51|531.11|12
1625429180000|2021-07-04 20:06:20|538.53|531.13|538.56|531.16|538.58|531.18|538.53|531.13|12
1625429190000|2021-07-04 20:06:30|538.63|531.23|538.65|531.25|538.65|531.25|538.62|531.22|11
1625429200000|2021-07-04 20:06:40|538.64|531.24|538.51|531.11|538.64|531.24|538.5|531.1|16
1625429210000|2021-07-04 20:06:50|538.52|531.12|538.52|531.12|538.55|531.15|538.51|531.11|12
1625429220000|2021-07-04 20:07:00|538.53|531.13|538.52|531.12|538.54|531.14|538.51|531.11|12
1625429230000|2021-07-04 20:07:10|538.51|531.11|538.5|531.1|538.52|531.12|538.5|531.1|6
1625429240000|2021-07-04 20:07:20|538.52|531.12|538.52|531.12|538.52|531.12|538.52|531.12|1
1625429250000|2021-07-04 20:07:30|538.51|531.11|538.53|531.13|538.53|531.13|538.5|531.1|5
1625429260000|2021-07-04 20:07:40|538.52|531.12|538.53|531.13|538.53|531.13|538.52|531.12|4
1625429270000|2021-07-04 20:07:50|538.52|531.12|538.52|531.12|538.52|531.12|538.51|531.11|5
1625429280000|2021-07-04 20:08:00|538.53|531.13|538.49|531.09|538.53|531.13|538.49|531.09|5
1625429290000|2021-07-04 20:08:10|538.46|531.06|538.26|530.86|538.46|531.06|538.25|530.85|8
1625429300000|2021-07-04 20:08:20|538.25|530.85|538.21|530.81|538.3|530.9|538.21|530.81|21
1625429310000|2021-07-04 20:08:30|538.22|530.82|538.21|530.81|538.24|530.84|538.21|530.81|14
1625429320000|2021-07-04 20:08:40|538.22|530.82|538.22|530.82|538.22|530.82|538.22|530.82|1
1625429330000|2021-07-04 20:08:50|538.23|530.83|538.26|530.86|538.27|530.87|538.22|530.82|13
1625429340000|2021-07-04 20:09:00|538.25|530.85|538.24|530.84|538.26|530.86|538.21|530.81|16
1625429350000|2021-07-04 20:09:10|538.22|530.82|538.24|530.84|538.25|530.85|538.2|530.8|12
1625429360000|2021-07-04 20:09:20|538.23|530.83|538.24|530.84|538.24|530.84|538.22|530.82|13
1625429370000|2021-07-04 20:09:30|538.22|530.82|538.23|530.83|538.25|530.85|538.22|530.82|9
1625429380000|2021-07-04 20:09:40|538.24|530.84|538.22|530.82|538.24|530.84|538.21|530.81|7
1625429390000|2021-07-04 20:09:50|538.21|530.81|538.21|530.81|538.21|530.81|538.2|530.8|3
1625429400000|2021-07-04 20:10:00|538.2|530.8|538.19|530.79|538.2|530.8|538.18|530.78|6
1625429410000|2021-07-04 20:10:10|538.18|530.78|538.2|530.8|538.21|530.81|538.18|530.78|7
1625429420000|2021-07-04 20:10:20|538.21|530.81|538.2|530.8|538.21|530.81|538.2|530.8|2
1625429430000|2021-07-04 20:10:30|538.19|530.79|538.21|530.81|538.21|530.81|538.19|530.79|3
1625429440000|2021-07-04 20:10:40|538.22|530.82|538.2|530.8|538.22|530.82|538.2|530.8|11
1625429460000|2021-07-04 20:11:00|538.21|530.81|538.2|530.8|538.21|530.81|538.2|530.8|10
1625429470000|2021-07-04 20:11:10|538.21|530.81|538.22|530.82|538.22|530.82|538.21|530.81|8
1625429480000|2021-07-04 20:11:20|538.21|530.81|538.22|530.82|538.22|530.82|538.21|530.81|10
1625429490000|2021-07-04 20:11:30|538.21|530.81|538.21|530.81|538.23|530.83|538.2|530.8|6
1625429500000|2021-07-04 20:11:40|538.23|530.83|538.23|530.83|538.24|530.84|538.22|530.82|5
1625429510000|2021-07-04 20:11:50|538.22|530.82|538.22|530.82|538.22|530.82|538.21|530.81|5
1625429520000|2021-07-04 20:12:00|538.21|530.81|537.94|530.54|538.22|530.82|537.93|530.53|12
1625429530000|2021-07-04 20:12:10|537.93|530.53|537.94|530.54|537.94|530.54|537.93|530.53|4
1625429540000|2021-07-04 20:12:20|537.93|530.53|537.94|530.54|537.94|530.54|537.92|530.52|4
1625429550000|2021-07-04 20:12:30|537.93|530.53|537.86|530.46|537.93|530.53|537.86|530.46|8
1625429560000|2021-07-04 20:12:40|537.87|530.47|537.54|530.14|537.87|530.47|537.54|530.14|18
1625429570000|2021-07-04 20:12:50|537.55|530.15|537.25|529.85|537.55|530.15|537.25|529.85|15
1625429580000|2021-07-04 20:13:00|537.24|529.84|536.84|529.44|537.24|529.84|536.84|529.44|24
1625429590000|2021-07-04 20:13:10|536.83|529.43|536.83|529.43|536.83|529.43|536.82|529.42|3
1625429600000|2021-07-04 20:13:20|536.84|529.44|537.09|529.69|537.3|529.9|536.84|529.44|15
1625429610000|2021-07-04 20:13:30|537.08|529.68|537.09|529.69|537.1|529.7|537.07|529.67|11
1625429620000|2021-07-04 20:13:40|537.08|529.68|537.08|529.68|537.09|529.69|537.06|529.66|13
1625429630000|2021-07-04 20:13:50|537.1|529.7|537.06|529.66|537.1|529.7|537.06|529.66|7
1625429640000|2021-07-04 20:14:00|537.05|529.65|537.09|529.69|537.1|529.7|537.05|529.65|10
1625429650000|2021-07-04 20:14:10|537.1|529.7|536.93|529.53|537.1|529.7|536.89|529.49|12
1625429660000|2021-07-04 20:14:20|536.75|529.35|536.66|529.26|536.75|529.35|536.57|529.17|15
1625429670000|2021-07-04 20:14:30|536.67|529.27|536.64|529.24|536.67|529.27|536.63|529.23|13
1625429680000|2021-07-04 20:14:40|536.61|529.21|536.57|529.17|536.62|529.22|536.56|529.16|9
1625429690000|2021-07-04 20:14:50|536.55|529.15|536.44|529.04|536.55|529.15|536.44|529.04|14
1625429700000|2021-07-04 20:15:00|536.43|529.03|536.34|528.94|536.44|529.04|536.31|528.91|23
1625429710000|2021-07-04 20:15:10|536.33|528.93|536.68|529.28|536.68|529.28|536.33|528.93|21
1625429720000|2021-07-04 20:15:20|536.74|529.34|536.68|529.28|536.97|529.57|536.68|529.28|17
1625429730000|2021-07-04 20:15:30|536.62|529.22|536.62|529.22|536.67|529.27|536.62|529.22|12
1625429740000|2021-07-04 20:15:40|536.63|529.23|536.43|529.03|536.63|529.23|536.39|528.99|24
1625429750000|2021-07-04 20:15:50|536.45|529.05|536.48|529.08|536.52|529.12|536.35|528.95|15
1625429760000|2021-07-04 20:16:00|536.49|529.09|536.64|529.24|536.65|529.25|536.49|529.09|11
1625429770000|2021-07-04 20:16:10|536.63|529.23|536.59|529.19|536.64|529.24|536.59|529.19|13
1625429780000|2021-07-04 20:16:20|536.6|529.2|536.44|529.04|536.6|529.2|536.43|529.03|9
1625429790000|2021-07-04 20:16:30|536.47|529.07|536.46|529.06|536.47|529.07|536.46|529.06|2
1625429800000|2021-07-04 20:16:40|536.47|529.07|536.47|529.07|536.47|529.07|536.47|529.07|1
1625429810000|2021-07-04 20:16:50|536.5|529.1|536.45|529.05|536.5|529.1|536.45|529.05|8
1625429820000|2021-07-04 20:17:00|536.46|529.06|536.45|529.05|536.46|529.06|536.45|529.05|2
1625429830000|2021-07-04 20:17:10|536.43|529.03|536.43|529.03|536.43|529.03|536.43|529.03|1
1625429840000|2021-07-04 20:17:20|536.41|529.01|536.36|528.96|536.42|529.02|536.36|528.96|8
1625429850000|2021-07-04 20:17:30|536.37|528.97|536.37|528.97|536.37|528.97|536.36|528.96|3
1625429860000|2021-07-04 20:17:40|536.36|528.96|536.35|528.95|536.36|528.96|536.35|528.95|2
1625429870000|2021-07-04 20:17:50|536.36|528.96|536.36|528.96|536.36|528.96|536.35|528.95|3
1625429880000|2021-07-04 20:18:00|536.35|528.95|536.34|528.94|536.35|528.95|536.34|528.94|2
1625429890000|2021-07-04 20:18:10|536.36|528.96|536.36|528.96|536.36|528.96|536.36|528.96|1
1625429910000|2021-07-04 20:18:30|536.35|528.95|536.31|528.91|536.35|528.95|536.3|528.9|3
1625429920000|2021-07-04 20:18:40|536.3|528.9|536.3|528.9|536.3|528.9|536.3|528.9|1
1625429930000|2021-07-04 20:18:50|536.29|528.89|536.18|528.78|536.29|528.89|536.18|528.78|5
1625429940000|2021-07-04 20:19:00|536.17|528.77|536.17|528.77|536.18|528.78|536.17|528.77|3
1625429950000|2021-07-04 20:19:10|536.18|528.78|536.21|528.81|536.21|528.81|536.16|528.76|7
1625429960000|2021-07-04 20:19:20|536.2|528.8|536.2|528.8|536.2|528.8|536.2|528.8|1
1625430010000|2021-07-04 20:20:10|536.19|528.79|536.19|528.79|536.19|528.79|536.19|528.79|1
1625430020000|2021-07-04 20:20:20|536.2|528.8|536.19|528.79|536.2|528.8|536.19|528.79|2
1625430030000|2021-07-04 20:20:30|536.2|528.8|536.19|528.79|536.2|528.8|536.19|528.79|2
1625430100000|2021-07-04 20:21:40|536.2|528.8|536.19|528.79|536.2|528.8|536.19|528.79|8
1625430110000|2021-07-04 20:21:50|536.2|528.8|536.21|528.81|536.21|528.81|536.19|528.79|8
1625430120000|2021-07-04 20:22:00|536.2|528.8|536.15|528.75|536.21|528.81|536.14|528.74|9
1625430140000|2021-07-04 20:22:20|536.14|528.74|536.23|528.83|536.27|528.87|536.14|528.74|19
1625430150000|2021-07-04 20:22:30|536.24|528.84|536.23|528.83|536.24|528.84|536.22|528.82|4
1625430160000|2021-07-04 20:22:40|536.22|528.82|536.21|528.81|536.24|528.84|536.21|528.81|8
1625430170000|2021-07-04 20:22:50|536.2|528.8|536.18|528.78|536.21|528.81|536.18|528.78|5
1625430180000|2021-07-04 20:23:00|536.19|528.79|536.16|528.76|536.19|528.79|536.16|528.76|4
1625430190000|2021-07-04 20:23:10|536.17|528.77|536.16|528.76|536.17|528.77|536.16|528.76|2
1625430210000|2021-07-04 20:23:30|536.21|528.81|536.21|528.81|536.22|528.82|536.21|528.81|3
1625430230000|2021-07-04 20:23:50|536.2|528.8|536.27|528.87|536.28|528.88|536.13|528.73|16
1625430240000|2021-07-04 20:24:00|536.26|528.86|536.31|528.91|536.31|528.91|536.26|528.86|12
1625430250000|2021-07-04 20:24:10|536.34|528.94|536.74|529.34|536.74|529.34|536.34|528.94|11
1625430260000|2021-07-04 20:24:20|536.76|529.36|536.8|529.4|536.8|529.4|536.76|529.36|4
1625430270000|2021-07-04 20:24:30|536.79|529.39|536.59|529.19|536.79|529.39|536.55|529.15|14
1625430280000|2021-07-04 20:24:40|536.6|529.2|536.59|529.19|536.61|529.21|536.59|529.19|15
1625430290000|2021-07-04 20:24:50|536.61|529.21|536.61|529.21|536.62|529.22|536.56|529.16|20
1625430300000|2021-07-04 20:25:00|536.6|529.2|536.56|529.16|536.63|529.23|536.54|529.14|16
1625430310000|2021-07-04 20:25:10|536.55|529.15|536.55|529.15|536.56|529.16|536.54|529.14|17
1625430320000|2021-07-04 20:25:20|536.53|529.13|536.52|529.12|536.55|529.15|536.51|529.11|14
1625430330000|2021-07-04 20:25:30|536.53|529.13|536.54|529.14|536.55|529.15|536.52|529.12|5
1625430340000|2021-07-04 20:25:40|536.53|529.13|536.53|529.13|536.53|529.13|536.53|529.13|1
1625430350000|2021-07-04 20:25:50|536.54|529.14|536.53|529.13|536.6|529.2|536.53|529.13|14
1625430360000|2021-07-04 20:26:00|536.54|529.14|536.26|528.86|536.54|529.14|536.21|528.81|18
1625430370000|2021-07-04 20:26:10|536.25|528.85|536.13|528.73|536.25|528.85|536.13|528.73|18
1625430380000|2021-07-04 20:26:20|536.14|528.74|536.12|528.72|536.15|528.75|536.12|528.72|6
1625430390000|2021-07-04 20:26:30|536.11|528.71|536.12|528.72|536.16|528.76|536.11|528.71|15
1625430400000|2021-07-04 20:26:40|536.13|528.73|536.07|528.67|536.13|528.73|536.07|528.67|11
1625430410000|2021-07-04 20:26:50|536.06|528.66|536.05|528.65|536.07|528.67|536.04|528.64|8
1625430420000|2021-07-04 20:27:00|536.04|528.64|536.04|528.64|536.04|528.64|536.02|528.62|4
1625430430000|2021-07-04 20:27:10|536.03|528.63|536.02|528.62|536.04|528.64|536.01|528.61|10
1625430440000|2021-07-04 20:27:20|536.03|528.63|535.96|528.56|536.03|528.63|535.95|528.55|8
1625430460000|2021-07-04 20:27:40|535.97|528.57|535.97|528.57|535.97|528.57|535.94|528.54|13
1625430470000|2021-07-04 20:27:50|536|528.6|536|528.6|536.05|528.65|536|528.6|6
1625430480000|2021-07-04 20:28:00|536.01|528.61|536.01|528.61|536.02|528.62|536|528.6|17
1625430490000|2021-07-04 20:28:10|536.07|528.67|536.07|528.67|536.09|528.69|536.06|528.66|11
1625430500000|2021-07-04 20:28:20|536.06|528.66|536.06|528.66|536.07|528.67|536.06|528.66|13
1625430510000|2021-07-04 20:28:30|536.07|528.67|536.17|528.77|536.17|528.77|536.07|528.67|5
1625430520000|2021-07-04 20:28:40|536.19|528.79|536.19|528.79|536.19|528.79|536.19|528.79|1
1625430530000|2021-07-04 20:28:50|536.25|528.85|536.44|529.04|536.46|529.06|536.25|528.85|19
1625430540000|2021-07-04 20:29:00|536.45|529.05|536.45|529.05|536.46|529.06|536.45|529.05|5
1625430550000|2021-07-04 20:29:10|536.46|529.06|536.47|529.07|536.49|529.09|536.45|529.05|12
1625430560000|2021-07-04 20:29:20|536.48|529.08|536.47|529.07|536.48|529.08|536.47|529.07|6
1625430570000|2021-07-04 20:29:30|536.49|529.09|536.55|529.15|536.55|529.15|536.49|529.09|7
1625430580000|2021-07-04 20:29:40|536.54|529.14|536.91|529.51|536.91|529.51|536.54|529.14|25
1625430590000|2021-07-04 20:29:50|536.9|529.5|536.98|529.58|536.98|529.58|536.9|529.5|22
1625430600000|2021-07-04 20:30:00|536.97|529.57|536.97|529.57|536.98|529.58|536.96|529.56|15
1625430610000|2021-07-04 20:30:10|536.96|529.56|536.97|529.57|536.98|529.58|536.96|529.56|6
1625430620000|2021-07-04 20:30:20|536.98|529.58|537.01|529.61|537.04|529.64|536.98|529.58|6
1625430630000|2021-07-04 20:30:30|537.02|529.62|537.02|529.62|537.02|529.62|536.91|529.51|14
1625430640000|2021-07-04 20:30:40|536.99|529.59|536.91|529.51|537.04|529.64|536.91|529.51|21
1625430650000|2021-07-04 20:30:50|536.88|529.48|536.78|529.38|536.89|529.49|536.75|529.35|16
1625430660000|2021-07-04 20:31:00|536.79|529.39|536.78|529.38|536.79|529.39|536.78|529.38|18
1625430670000|2021-07-04 20:31:10|536.77|529.37|536.82|529.42|536.84|529.44|536.77|529.37|17
1625430680000|2021-07-04 20:31:20|536.83|529.43|536.83|529.43|536.84|529.44|536.82|529.42|7
1625430690000|2021-07-04 20:31:30|536.84|529.44|537.46|530.06|537.56|530.16|536.84|529.44|30
1625430700000|2021-07-04 20:31:40|537.47|530.07|537.49|530.09|537.5|530.1|537.45|530.05|5
1625430710000|2021-07-04 20:31:50|537.51|530.11|537.34|529.94|537.53|530.13|537.34|529.94|13
1625430720000|2021-07-04 20:32:00|537.35|529.95|537.23|529.83|537.35|529.95|537.23|529.83|7
1625430730000|2021-07-04 20:32:10|537.22|529.82|537.21|529.81|537.22|529.82|537.2|529.8|4
1625430740000|2021-07-04 20:32:20|537.23|529.83|537.25|529.85|537.26|529.86|537.23|529.83|6
1625430750000|2021-07-04 20:32:30|537.26|529.86|537.25|529.85|537.26|529.86|537.22|529.82|8
1625430760000|2021-07-04 20:32:40|537.27|529.87|537.24|529.84|537.27|529.87|537.22|529.82|8
1625430770000|2021-07-04 20:32:50|537.25|529.85|537.26|529.86|537.26|529.86|537.25|529.85|4
1625430780000|2021-07-04 20:33:00|537.27|529.87|537.3|529.9|537.31|529.91|537.27|529.87|4
1625430790000|2021-07-04 20:33:10|537.32|529.92|537.32|529.92|537.32|529.92|537.32|529.92|1
1625430800000|2021-07-04 20:33:20|537.33|529.93|537.4|530|537.42|530.02|537.33|529.93|10
1625430810000|2021-07-04 20:33:30|537.41|530.01|537.42|530.02|537.42|530.02|537.41|530.01|4
1625430820000|2021-07-04 20:33:40|537.43|530.03|537.47|530.07|537.47|530.07|537.43|530.03|3
1625430840000|2021-07-04 20:34:00|537.46|530.06|537.29|529.89|537.46|530.06|537.25|529.85|12
1625430850000|2021-07-04 20:34:10|537.32|529.92|537.31|529.91|537.32|529.92|537.31|529.91|4
1625430860000|2021-07-04 20:34:20|537.32|529.92|537.34|529.94|537.34|529.94|537.31|529.91|11
1625430870000|2021-07-04 20:34:30|537.36|529.96|537.36|529.96|537.36|529.96|537.35|529.95|5
1625430880000|2021-07-04 20:34:40|537.35|529.95|537.25|529.85|537.36|529.96|537.24|529.84|15
1625430890000|2021-07-04 20:34:50|537.27|529.87|537.49|530.09|537.6|530.2|537.27|529.87|12
1625430900000|2021-07-04 20:35:00|537.58|530.18|537.62|530.22|537.63|530.23|537.58|530.18|9
1625430910000|2021-07-04 20:35:10|537.61|530.21|537.65|530.25|537.65|530.25|537.61|530.21|5
1625430920000|2021-07-04 20:35:20|537.66|530.26|537.38|529.98|537.66|530.26|537.36|529.96|17
1625430930000|2021-07-04 20:35:30|537.39|529.99|537.38|529.98|537.39|529.99|537.38|529.98|2
1625430940000|2021-07-04 20:35:40|537.39|529.99|537.38|529.98|537.39|529.99|537.38|529.98|2
1625430950000|2021-07-04 20:35:50|537.39|529.99|537.4|530|537.4|530|537.38|529.98|4
1625430960000|2021-07-04 20:36:00|537.41|530.01|537.4|530|537.41|530.01|537.4|530|4
1625430970000|2021-07-04 20:36:10|537.38|529.98|537.32|529.92|537.39|529.99|537.32|529.92|5
1625430980000|2021-07-04 20:36:20|537.33|529.93|537.32|529.92|537.33|529.93|537.32|529.92|2
1625430990000|2021-07-04 20:36:30|537.29|529.89|537.31|529.91|537.33|529.93|537.29|529.89|4
1625431000000|2021-07-04 20:36:40|537.3|529.9|537.14|529.74|537.3|529.9|537.13|529.73|6
1625431010000|2021-07-04 20:36:50|537.1|529.7|537.09|529.69|537.1|529.7|537.08|529.68|4
1625431020000|2021-07-04 20:37:00|537.11|529.71|537.26|529.86|537.26|529.86|537.11|529.71|14
1625431030000|2021-07-04 20:37:10|537.25|529.85|537.28|529.88|537.28|529.88|537.25|529.85|5
1625431040000|2021-07-04 20:37:20|537.27|529.87|537.28|529.88|537.3|529.9|537.27|529.87|11
1625431050000|2021-07-04 20:37:30|537.33|529.93|537.33|529.93|537.33|529.93|537.33|529.93|1
1625431060000|2021-07-04 20:37:40|537.32|529.92|537.31|529.91|537.32|529.92|537.31|529.91|2
1625431070000|2021-07-04 20:37:50|537.32|529.92|537.36|529.96|537.36|529.96|537.31|529.91|3
1625431080000|2021-07-04 20:38:00|537.37|529.97|537.37|529.97|537.37|529.97|537.37|529.97|1
1625431090000|2021-07-04 20:38:10|537.38|529.98|537.6|530.2|537.61|530.21|537.38|529.98|9
1625431100000|2021-07-04 20:38:20|537.64|530.24|537.73|530.33|537.85|530.45|537.64|530.24|18
1625431110000|2021-07-04 20:38:30|537.77|530.37|537.69|530.29|537.77|530.37|537.66|530.26|7
1625431120000|2021-07-04 20:38:40|537.7|530.3|537.71|530.31|537.71|530.31|537.69|530.29|14
1625431130000|2021-07-04 20:38:50|537.7|530.3|537.69|530.29|537.72|530.32|537.69|530.29|7
1625431140000|2021-07-04 20:39:00|537.7|530.3|537.72|530.32|537.72|530.32|537.69|530.29|5
1625431150000|2021-07-04 20:39:10|537.71|530.31|537.71|530.31|537.73|530.33|537.7|530.3|5
1625431160000|2021-07-04 20:39:20|537.73|530.33|537.7|530.3|537.73|530.33|537.67|530.27|14
1625431170000|2021-07-04 20:39:30|537.67|530.27|537.7|530.3|537.71|530.31|537.67|530.27|8
1625431180000|2021-07-04 20:39:40|537.78|530.38|537.73|530.33|537.78|530.38|537.73|530.33|4
1625431190000|2021-07-04 20:39:50|537.74|530.34|537.7|530.3|537.74|530.34|537.69|530.29|8
1625431210000|2021-07-04 20:40:10|537.72|530.32|538|530.6|538|530.6|537.72|530.32|7
1625431220000|2021-07-04 20:40:20|538.01|530.61|537.97|530.57|538.08|530.68|537.92|530.52|15
1625431230000|2021-07-04 20:40:30|537.96|530.56|537.85|530.45|537.96|530.56|537.85|530.45|3
1625431240000|2021-07-04 20:40:40|537.87|530.47|537.85|530.45|537.87|530.47|537.82|530.42|8
1625431250000|2021-07-04 20:40:50|537.83|530.43|537.62|530.22|537.83|530.43|537.62|530.22|6
1625431260000|2021-07-04 20:41:00|537.6|530.2|537.49|530.09|537.6|530.2|537.49|530.09|14
1625431270000|2021-07-04 20:41:10|537.48|530.08|537.39|529.99|537.48|530.08|537.39|529.99|11
1625431280000|2021-07-04 20:41:20|537.38|529.98|537.39|529.99|537.39|529.99|537.38|529.98|4
1625431290000|2021-07-04 20:41:30|537.37|529.97|536.49|529.09|537.37|529.97|536.49|529.09|27
1625431300000|2021-07-04 20:41:40|536.5|529.1|536.48|529.08|536.51|529.11|536.41|529.01|14
1625431310000|2021-07-04 20:41:50|536.5|529.1|536.59|529.19|536.59|529.19|536.43|529.03|15
1625431320000|2021-07-04 20:42:00|536.57|529.17|536.84|529.44|536.84|529.44|536.55|529.15|24
1625431330000|2021-07-04 20:42:10|536.83|529.43|536.83|529.43|536.83|529.43|536.83|529.43|1
1625431350000|2021-07-04 20:42:30|536.85|529.45|536.98|529.58|537.04|529.64|536.85|529.45|12
1625431360000|2021-07-04 20:42:40|536.96|529.56|536.98|529.58|537.01|529.61|536.96|529.56|10
1625431370000|2021-07-04 20:42:50|536.97|529.57|537|529.6|537|529.6|536.97|529.57|5
1625431380000|2021-07-04 20:43:00|537.01|529.61|537.22|529.82|537.23|529.83|537.01|529.61|13
1625431390000|2021-07-04 20:43:10|537.23|529.83|537.56|530.16|537.56|530.16|537.23|529.83|22
1625431400000|2021-07-04 20:43:20|537.55|530.15|537.58|530.18|537.58|530.18|537.55|530.15|9
1625431410000|2021-07-04 20:43:30|537.57|530.17|537.51|530.11|537.58|530.18|537.51|530.11|11
1625431420000|2021-07-04 20:43:40|537.53|530.13|537.53|530.13|537.53|530.13|537.51|530.11|6
1625431430000|2021-07-04 20:43:50|537.52|530.12|537.52|530.12|537.53|530.13|537.51|530.11|5
1625431440000|2021-07-04 20:44:00|537.53|530.13|537.54|530.14|537.54|530.14|537.53|530.13|2
1625431450000|2021-07-04 20:44:10|537.53|530.13|537.58|530.18|537.59|530.19|537.53|530.13|9
1625431460000|2021-07-04 20:44:20|537.57|530.17|537.58|530.18|537.58|530.18|537.57|530.17|2
1625431470000|2021-07-04 20:44:30|537.59|530.19|537.59|530.19|537.59|530.19|537.56|530.16|6
1625431480000|2021-07-04 20:44:40|537.58|530.18|537.46|530.06|537.58|530.18|537.39|529.99|14
1625431490000|2021-07-04 20:44:50|537.48|530.08|537.41|530.01|537.48|530.08|537.4|530|10
1625431500000|2021-07-04 20:45:00|537.4|530|537.39|529.99|537.41|530.01|537.39|529.99|5
1625431510000|2021-07-04 20:45:10|537.4|530|537.43|530.03|537.43|530.03|537.4|530|3
1625431520000|2021-07-04 20:45:20|537.42|530.02|537.43|530.03|537.43|530.03|537.42|530.02|2
1625431530000|2021-07-04 20:45:30|537.44|530.04|537.44|530.04|537.44|530.04|537.43|530.03|3
1625431540000|2021-07-04 20:45:40|537.48|530.08|537.49|530.09|537.5|530.1|537.48|530.08|5
1625431550000|2021-07-04 20:45:50|537.5|530.1|537.41|530.01|537.5|530.1|537.41|530.01|5
1625431560000|2021-07-04 20:46:00|537.4|530|537.15|529.75|537.4|530|537.14|529.74|19
1625431570000|2021-07-04 20:46:10|537.17|529.77|537.17|529.77|537.22|529.82|537.17|529.77|9
1625431580000|2021-07-04 20:46:20|537.1|529.7|536.53|529.13|537.1|529.7|536.53|529.13|21
1625431590000|2021-07-04 20:46:30|536.52|529.12|536.41|529.01|536.52|529.12|536.39|528.99|8
1625431600000|2021-07-04 20:46:40|536.39|528.99|536.39|528.99|536.41|529.01|536.39|528.99|5
1625431610000|2021-07-04 20:46:50|536.41|529.01|536.44|529.04|536.44|529.04|536.39|528.99|8
1625431620000|2021-07-04 20:47:00|536.45|529.05|536.83|529.43|536.83|529.43|536.44|529.04|17
1625431630000|2021-07-04 20:47:10|536.81|529.41|537.01|529.61|537.01|529.61|536.81|529.41|16
1625431640000|2021-07-04 20:47:20|537.03|529.63|537.13|529.73|537.14|529.74|537.03|529.63|11
1625431650000|2021-07-04 20:47:30|537.14|529.74|537.07|529.67|537.17|529.77|537.03|529.63|17
1625431660000|2021-07-04 20:47:40|537.06|529.66|536.93|529.53|537.06|529.66|536.93|529.53|7
1625431670000|2021-07-04 20:47:50|536.89|529.49|536.68|529.28|536.89|529.49|536.63|529.23|18
1625431680000|2021-07-04 20:48:00|536.65|529.25|536.7|529.3|536.7|529.3|536.65|529.25|8
1625431690000|2021-07-04 20:48:10|536.69|529.29|536.66|529.26|536.74|529.34|536.65|529.25|13
1625431700000|2021-07-04 20:48:20|536.67|529.27|536.66|529.26|536.67|529.27|536.66|529.26|6
1625431710000|2021-07-04 20:48:30|536.68|529.28|536.67|529.27|536.68|529.28|536.66|529.26|6
1625431720000|2021-07-04 20:48:40|536.66|529.26|536.76|529.36|536.77|529.37|536.66|529.26|9
1625431730000|2021-07-04 20:48:50|536.8|529.4|537.13|529.73|537.15|529.75|536.8|529.4|14
1625431740000|2021-07-04 20:49:00|537.16|529.76|536.88|529.48|537.17|529.77|536.88|529.48|21
1625431750000|2021-07-04 20:49:10|536.87|529.47|536.86|529.46|536.89|529.49|536.84|529.44|14
1625431760000|2021-07-04 20:49:20|536.84|529.44|536.96|529.56|536.96|529.56|536.83|529.43|11
1625431770000|2021-07-04 20:49:30|536.98|529.58|536.99|529.59|536.99|529.59|536.98|529.58|2
1625431780000|2021-07-04 20:49:40|536.98|529.58|536.98|529.58|536.99|529.59|536.97|529.57|13
1625431790000|2021-07-04 20:49:50|536.97|529.57|536.89|529.49|536.97|529.57|536.84|529.44|12
1625431800000|2021-07-04 20:50:00|536.9|529.5|536.88|529.48|536.9|529.5|536.88|529.48|2
1625431810000|2021-07-04 20:50:10|536.89|529.49|536.79|529.39|536.89|529.49|536.79|529.39|8
1625431820000|2021-07-04 20:50:20|536.73|529.33|536.72|529.32|536.73|529.33|536.72|529.32|2
1625431830000|2021-07-04 20:50:30|536.73|529.33|536.74|529.34|536.77|529.37|536.7|529.3|12
1625431840000|2021-07-04 20:50:40|536.73|529.33|536.88|529.48|536.89|529.49|536.73|529.33|9
1625431850000|2021-07-04 20:50:50|536.89|529.49|536.87|529.47|536.91|529.51|536.87|529.47|8
1625431860000|2021-07-04 20:51:00|536.86|529.46|536.87|529.47|536.9|529.5|536.86|529.46|10
1625431870000|2021-07-04 20:51:10|536.88|529.48|536.88|529.48|536.9|529.5|536.74|529.34|20
1625431880000|2021-07-04 20:51:20|536.87|529.47|536.92|529.52|536.97|529.57|536.83|529.43|20
1625431890000|2021-07-04 20:51:30|536.93|529.53|536.84|529.44|536.93|529.53|536.84|529.44|10
1625431900000|2021-07-04 20:51:40|536.83|529.43|537.31|529.91|537.31|529.91|536.83|529.43|17
1625431910000|2021-07-04 20:51:50|537.26|529.86|537.23|529.83|537.31|529.91|537.22|529.82|13
1625431920000|2021-07-04 20:52:00|537.28|529.88|537.28|529.88|537.28|529.88|537.28|529.88|1
1625431930000|2021-07-04 20:52:10|537.31|529.91|537.34|529.94|537.34|529.94|537.31|529.91|4
1625431940000|2021-07-04 20:52:20|537.33|529.93|537.33|529.93|537.33|529.93|537.32|529.92|5
1625431950000|2021-07-04 20:52:30|537.34|529.94|537.32|529.92|537.34|529.94|537.32|529.92|5
1625431960000|2021-07-04 20:52:40|537.33|529.93|537.32|529.92|537.33|529.93|537.32|529.92|10
1625431970000|2021-07-04 20:52:50|537.33|529.93|537.34|529.94|537.34|529.94|537.33|529.93|2
1625431980000|2021-07-04 20:53:00|537.33|529.93|537.32|529.92|537.33|529.93|537.32|529.92|4
1625431990000|2021-07-04 20:53:10|537.33|529.93|537.3|529.9|537.33|529.93|537.3|529.9|4
1625432000000|2021-07-04 20:53:20|537.22|529.82|537.23|529.83|537.23|529.83|537.12|529.72|11
1625432010000|2021-07-04 20:53:30|537.2|529.8|536.93|529.53|537.2|529.8|536.83|529.43|21
1625432020000|2021-07-04 20:53:40|536.98|529.58|536.83|529.43|537|529.6|536.83|529.43|13
1625432030000|2021-07-04 20:53:50|536.79|529.39|536.79|529.39|536.79|529.39|536.78|529.38|5
1625432040000|2021-07-04 20:54:00|536.78|529.38|537.01|529.61|537.02|529.62|536.76|529.36|11
1625432050000|2021-07-04 20:54:10|536.98|529.58|537.11|529.71|537.11|529.71|536.98|529.58|10
1625432060000|2021-07-04 20:54:20|537.1|529.7|537.2|529.8|537.2|529.8|537.1|529.7|4
1625432070000|2021-07-04 20:54:30|537.22|529.82|537.26|529.86|537.26|529.86|537.22|529.82|5
1625432080000|2021-07-04 20:54:40|537.28|529.88|537.28|529.88|537.28|529.88|537.28|529.88|1
1625432090000|2021-07-04 20:54:50|537.29|529.89|537.29|529.89|537.29|529.89|537.29|529.89|1
1625432100000|2021-07-04 20:55:00|537.31|529.91|537.36|529.96|537.36|529.96|537.31|529.91|2
1625432110000|2021-07-04 20:55:10|537.37|529.97|537.37|529.97|537.37|529.97|537.37|529.97|1
1625432120000|2021-07-04 20:55:20|537.36|529.96|537.36|529.96|537.37|529.97|537.34|529.94|8
1625432130000|2021-07-04 20:55:30|537.37|529.97|537.37|529.97|537.37|529.97|537.36|529.96|3
1625432150000|2021-07-04 20:55:50|537.41|530.01|537.41|530.01|537.41|530.01|537.41|530.01|1
1625432170000|2021-07-04 20:56:10|537.4|530|537.28|529.88|537.43|530.03|537.27|529.87|6
1625432180000|2021-07-04 20:56:20|537.26|529.86|537.22|529.82|537.26|529.86|537.21|529.81|6
1625432190000|2021-07-04 20:56:30|537.2|529.8|537.19|529.79|537.24|529.84|537.17|529.77|5
1625432200000|2021-07-04 20:56:40|537.2|529.8|537.21|529.81|537.21|529.81|537.2|529.8|2
1625432210000|2021-07-04 20:56:50|537.2|529.8|537.19|529.79|537.2|529.8|537.18|529.78|3
1625432230000|2021-07-04 20:57:10|537.17|529.77|537.2|529.8|537.2|529.8|537.17|529.77|5
1625432240000|2021-07-04 20:57:20|537.19|529.79|537.18|529.78|537.19|529.79|537.18|529.78|2
1625432260000|2021-07-04 20:57:40|537.19|529.79|537.18|529.78|537.19|529.79|537.18|529.78|2
1625432270000|2021-07-04 20:57:50|537.19|529.79|537.18|529.78|537.19|529.79|537.17|529.77|4
1625432280000|2021-07-04 20:58:00|537.19|529.79|537.18|529.78|537.19|529.79|537.18|529.78|10
1625432290000|2021-07-04 20:58:10|537.19|529.79|537.18|529.78|537.19|529.79|537.18|529.78|2
1625432300000|2021-07-04 20:58:20|537.19|529.79|537.07|529.67|537.19|529.79|537.07|529.67|10
1625432310000|2021-07-04 20:58:30|537.05|529.65|537.04|529.64|537.05|529.65|537.02|529.62|10
1625432320000|2021-07-04 20:58:40|537.03|529.63|537.06|529.66|537.06|529.66|537.03|529.63|3
1625432330000|2021-07-04 20:58:50|537.07|529.67|537.06|529.66|537.07|529.67|537.06|529.66|2
1625432340000|2021-07-04 20:59:00|537.05|529.65|537.02|529.62|537.05|529.65|537.01|529.61|10
1625432350000|2021-07-04 20:59:10|537.01|529.61|537.01|529.61|537.02|529.62|537.01|529.61|3
1625432360000|2021-07-04 20:59:20|537.04|529.64|537.01|529.61|537.04|529.64|537.01|529.61|4
1625432370000|2021-07-04 20:59:30|537.02|529.62|537.13|529.73|537.13|529.73|537.02|529.62|6
1625432380000|2021-07-04 20:59:40|537.14|529.74|537.07|529.67|537.14|529.74|537.04|529.64|8
1625432390000|2021-07-04 20:59:50|537.02|529.62|537.01|529.61|537.02|529.62|537|529.6|4
1625432400000|2021-07-04 21:00:00|537.02|529.62|537.02|529.62|537.03|529.63|537.01|529.61|7
1625432410000|2021-07-04 21:00:10|537.03|529.63|537.01|529.61|537.03|529.63|537.01|529.61|8
1625432420000|2021-07-04 21:00:20|537.02|529.62|537.04|529.64|537.04|529.64|537.02|529.62|9
1625432430000|2021-07-04 21:00:30|537.03|529.63|537.04|529.64|537.04|529.64|537.03|529.63|6
1625432440000|2021-07-04 21:00:40|537.03|529.63|537.37|529.97|537.37|529.97|537.03|529.63|15
1625432450000|2021-07-04 21:00:50|537.38|529.98|537.51|530.11|537.54|530.14|537.38|529.98|16
1625432460000|2021-07-04 21:01:00|537.52|530.12|537.53|530.13|537.53|530.13|537.49|530.09|8
1625432470000|2021-07-04 21:01:10|537.52|530.12|537.63|530.23|537.63|530.23|537.52|530.12|9
1625432480000|2021-07-04 21:01:20|537.64|530.24|537.63|530.23|537.64|530.24|537.63|530.23|10
1625432490000|2021-07-04 21:01:30|537.64|530.24|537.67|530.27|537.67|530.27|537.63|530.23|5
1625432500000|2021-07-04 21:01:40|537.68|530.28|537.68|530.28|537.69|530.29|537.68|530.28|3
1625432510000|2021-07-04 21:01:50|537.66|530.26|537.66|530.26|537.66|530.26|537.6|530.2|9
1625432520000|2021-07-04 21:02:00|537.65|530.25|537.68|530.28|537.68|530.28|537.65|530.25|14
1625432530000|2021-07-04 21:02:10|537.67|530.27|537.56|530.16|537.67|530.27|537.55|530.15|9
1625432540000|2021-07-04 21:02:20|537.57|530.17|537.54|530.14|537.57|530.17|537.54|530.14|5
1625432550000|2021-07-04 21:02:30|537.53|530.13|537.52|530.12|537.53|530.13|537.52|530.12|2
1625432560000|2021-07-04 21:02:40|537.51|530.11|537.42|530.02|537.51|530.11|537.42|530.02|8
1625432570000|2021-07-04 21:02:50|537.43|530.03|537.63|530.23|537.63|530.23|537.43|530.03|7
1625432590000|2021-07-04 21:03:10|537.64|530.24|537.88|530.48|537.88|530.48|537.64|530.24|7
1625432600000|2021-07-04 21:03:20|537.89|530.49|538.04|530.64|538.04|530.64|537.88|530.48|16
1625432610000|2021-07-04 21:03:30|538.06|530.66|538.07|530.67|538.07|530.67|538.05|530.65|6
1625432620000|2021-07-04 21:03:40|538.06|530.66|538.08|530.68|538.08|530.68|538.06|530.66|7
1625432630000|2021-07-04 21:03:50|538.09|530.69|538.08|530.68|538.09|530.69|538.03|530.63|9
1625432640000|2021-07-04 21:04:00|538.02|530.62|538.06|530.66|538.07|530.67|538.02|530.62|7
1625432650000|2021-07-04 21:04:10|538.05|530.65|538.02|530.62|538.06|530.66|537.97|530.57|13
1625432660000|2021-07-04 21:04:20|538.03|530.63|538.03|530.63|538.03|530.63|538.02|530.62|3
1625432670000|2021-07-04 21:04:30|538.04|530.64|538.04|530.64|538.04|530.64|538.04|530.64|1
1625432680000|2021-07-04 21:04:40|538.03|530.63|538.03|530.63|538.04|530.64|538.03|530.63|3
1625432690000|2021-07-04 21:04:50|538.02|530.62|538.05|530.65|538.05|530.65|538.02|530.62|3
1625432710000|2021-07-04 21:05:10|538.08|530.68|538.11|530.71|538.11|530.71|538.08|530.68|2
1625432720000|2021-07-04 21:05:20|538.06|530.66|537.95|530.55|538.06|530.66|537.93|530.53|12
1625432730000|2021-07-04 21:05:30|537.93|530.53|537.93|530.53|537.94|530.54|537.93|530.53|3
1625432740000|2021-07-04 21:05:40|537.94|530.54|537.95|530.55|537.95|530.55|537.93|530.53|8
1625432750000|2021-07-04 21:05:50|537.94|530.54|537.95|530.55|537.95|530.55|537.94|530.54|4
1625432760000|2021-07-04 21:06:00|537.97|530.57|537.92|530.52|537.97|530.57|537.92|530.52|5
1625432770000|2021-07-04 21:06:10|537.93|530.53|537.93|530.53|537.95|530.55|537.93|530.53|4
1625432780000|2021-07-04 21:06:20|537.94|530.54|537.92|530.52|537.95|530.55|537.91|530.51|8
1625432790000|2021-07-04 21:06:30|537.93|530.53|537.93|530.53|537.93|530.53|537.92|530.52|3
1625432800000|2021-07-04 21:06:40|537.94|530.54|537.98|530.58|537.98|530.58|537.94|530.54|6
1625432810000|2021-07-04 21:06:50|537.99|530.59|538.02|530.62|538.03|530.63|537.99|530.59|6
1625432820000|2021-07-04 21:07:00|537.99|530.59|537.98|530.58|538.01|530.61|537.98|530.58|6
1625432830000|2021-07-04 21:07:10|537.99|530.59|537.98|530.58|537.99|530.59|537.98|530.58|2
1625432840000|2021-07-04 21:07:20|537.94|530.54|537.97|530.57|538|530.6|537.94|530.54|6
1625432850000|2021-07-04 21:07:30|537.96|530.56|537.96|530.56|537.97|530.57|537.96|530.56|3
1625432860000|2021-07-04 21:07:40|537.95|530.55|537.9|530.5|537.96|530.56|537.88|530.48|12
1625432870000|2021-07-04 21:07:50|537.87|530.47|537.84|530.44|537.87|530.47|537.84|530.44|5
1625432880000|2021-07-04 21:08:00|537.85|530.45|537.82|530.42|537.89|530.49|537.82|530.42|8
1625432890000|2021-07-04 21:08:10|537.79|530.39|537.56|530.16|537.79|530.39|537.56|530.16|13
1625432900000|2021-07-04 21:08:20|537.57|530.17|537.54|530.14|537.57|530.17|537.53|530.13|7
1625432910000|2021-07-04 21:08:30|537.55|530.15|537.47|530.07|537.55|530.15|537.47|530.07|7
1625432920000|2021-07-04 21:08:40|537.46|530.06|537.34|529.94|537.46|530.06|537.33|529.93|12
1625432930000|2021-07-04 21:08:50|537.35|529.95|537.05|529.65|537.35|529.95|537.05|529.65|15
1625432940000|2021-07-04 21:09:00|537.08|529.68|536.85|529.45|537.08|529.68|536.84|529.44|12
1625432950000|2021-07-04 21:09:10|536.83|529.43|536.5|529.1|536.84|529.44|536.5|529.1|15
1625432960000|2021-07-04 21:09:20|536.44|529.04|536.28|528.88|536.44|529.04|536.27|528.87|15
1625432970000|2021-07-04 21:09:30|536.32|528.92|536.28|528.88|536.32|528.92|536.28|528.88|9
1625432980000|2021-07-04 21:09:40|536.29|528.89|536.25|528.85|536.31|528.91|536.25|528.85|8
1625432990000|2021-07-04 21:09:50|536.26|528.86|536.26|528.86|536.28|528.88|536.25|528.85|4
1625433000000|2021-07-04 21:10:00|536.25|528.85|536.18|528.78|536.28|528.88|536.18|528.78|7
1625433010000|2021-07-04 21:10:10|536.17|528.77|536.14|528.74|536.17|528.77|536.12|528.72|8
1625433020000|2021-07-04 21:10:20|536.15|528.75|536.16|528.76|536.16|528.76|536.15|528.75|2
1625433030000|2021-07-04 21:10:30|536.15|528.75|536.13|528.73|536.15|528.75|536.13|528.73|5
1625433040000|2021-07-04 21:10:40|536.1|528.7|536.12|528.72|536.12|528.72|536.09|528.69|7
1625433050000|2021-07-04 21:10:50|536.1|528.7|536.12|528.72|536.12|528.72|536.09|528.69|8
1625433060000|2021-07-04 21:11:00|536.1|528.7|536.09|528.69|536.12|528.72|536.09|528.69|4
1625433070000|2021-07-04 21:11:10|536.1|528.7|536.1|528.7|536.1|528.7|536.1|528.7|1
1625433090000|2021-07-04 21:11:30|536.11|528.71|536.11|528.71|536.11|528.71|536.11|528.71|1
1625433100000|2021-07-04 21:11:40|536.12|528.72|536.11|528.71|536.12|528.72|536.11|528.71|4
1625433110000|2021-07-04 21:11:50|536.17|528.77|536.15|528.75|536.17|528.77|536.15|528.75|7
1625433120000|2021-07-04 21:12:00|536.16|528.76|536.18|528.78|536.19|528.79|536.16|528.76|7
1625433130000|2021-07-04 21:12:10|536.19|528.79|536.19|528.79|536.2|528.8|536.19|528.79|3
1625433160000|2021-07-04 21:12:40|536.2|528.8|536.2|528.8|536.2|528.8|536.19|528.79|3
1625433170000|2021-07-04 21:12:50|536.23|528.83|536.2|528.8|536.23|528.83|536.2|528.8|2
1625433180000|2021-07-04 21:13:00|536.23|528.83|536.23|528.83|536.23|528.83|536.21|528.81|4
1625433190000|2021-07-04 21:13:10|536.25|528.85|536.64|529.24|536.65|529.25|536.25|528.85|14
1625433200000|2021-07-04 21:13:20|536.63|529.23|536.89|529.49|536.89|529.49|536.62|529.22|15
1625433210000|2021-07-04 21:13:30|536.9|529.5|536.98|529.58|536.98|529.58|536.9|529.5|5
1625433220000|2021-07-04 21:13:40|536.99|529.59|537.1|529.7|537.1|529.7|536.99|529.59|10
1625433230000|2021-07-04 21:13:50|537.09|529.69|537.09|529.69|537.16|529.76|537.09|529.69|10
1625433240000|2021-07-04 21:14:00|537.13|529.73|537.18|529.78|537.18|529.78|537.13|529.73|6
1625433250000|2021-07-04 21:14:10|537.17|529.77|537.17|529.77|537.17|529.77|537.17|529.77|1
1625433260000|2021-07-04 21:14:20|537.18|529.78|537.18|529.78|537.19|529.79|537.18|529.78|3
1625433270000|2021-07-04 21:14:30|537.19|529.79|537.19|529.79|537.19|529.79|537.19|529.79|1
1625433290000|2021-07-04 21:14:50|537.18|529.78|537.18|529.78|537.18|529.78|537.18|529.78|1
1625433300000|2021-07-04 21:15:00|537.19|529.79|537.3|529.9|537.3|529.9|537.19|529.79|9
1625433310000|2021-07-04 21:15:10|537.29|529.89|537.47|530.07|537.47|530.07|537.29|529.89|11
1625433320000|2021-07-04 21:15:20|537.5|530.1|537.52|530.12|537.52|530.12|537.49|530.09|5
1625433330000|2021-07-04 21:15:30|537.51|530.11|537.52|530.12|537.52|530.12|537.51|530.11|2
1625433340000|2021-07-04 21:15:40|537.54|530.14|537.59|530.19|537.59|530.19|537.54|530.14|4
1625433350000|2021-07-04 21:15:50|537.6|530.2|537.68|530.28|537.7|530.3|537.6|530.2|8
1625433360000|2021-07-04 21:16:00|537.7|530.3|537.7|530.3|537.7|530.3|537.69|530.29|3
1625433370000|2021-07-04 21:16:10|537.69|530.29|537.73|530.33|537.73|530.33|537.69|530.29|6
1625433380000|2021-07-04 21:16:20|537.79|530.39|537.9|530.5|537.9|530.5|537.79|530.39|6
1625433390000|2021-07-04 21:16:30|537.91|530.51|537.91|530.51|537.91|530.51|537.9|530.5|5
1625433400000|2021-07-04 21:16:40|537.9|530.5|537.9|530.5|537.91|530.51|537.9|530.5|3
1625433410000|2021-07-04 21:16:50|537.92|530.52|537.96|530.56|537.96|530.56|537.88|530.48|8
1625433420000|2021-07-04 21:17:00|537.95|530.55|537.94|530.54|537.96|530.56|537.9|530.5|9
1625433430000|2021-07-04 21:17:10|537.95|530.55|537.95|530.55|537.95|530.55|537.85|530.45|5
1625433440000|2021-07-04 21:17:20|537.96|530.56|537.97|530.57|537.97|530.57|537.96|530.56|2
1625433460000|2021-07-04 21:17:40|537.98|530.58|537.96|530.56|537.98|530.58|537.96|530.56|5
1625433470000|2021-07-04 21:17:50|537.97|530.57|537.97|530.57|537.97|530.57|537.96|530.56|7
1625433480000|2021-07-04 21:18:00|537.98|530.58|537.97|530.57|537.98|530.58|537.93|530.53|10
1625433490000|2021-07-04 21:18:10|537.98|530.58|537.97|530.57|537.98|530.58|537.95|530.55|4
1625433500000|2021-07-04 21:18:20|537.98|530.58|537.97|530.57|537.98|530.58|537.94|530.54|5
1625433510000|2021-07-04 21:18:30|537.98|530.58|537.97|530.57|537.98|530.58|537.94|530.54|7
1625433520000|2021-07-04 21:18:40|537.98|530.58|537.97|530.57|537.98|530.58|537.94|530.54|9
1625433530000|2021-07-04 21:18:50|537.98|530.58|538.01|530.61|538.01|530.61|537.98|530.58|5
1625433540000|2021-07-04 21:19:00|537.99|530.59|538|530.6|538.01|530.61|537.99|530.59|4
1625433550000|2021-07-04 21:19:10|537.96|530.56|538|530.6|538|530.6|537.96|530.56|7
1625433560000|2021-07-04 21:19:20|537.98|530.58|538|530.6|538.02|530.62|537.97|530.57|12
1625433570000|2021-07-04 21:19:30|538.02|530.62|538.01|530.61|538.02|530.62|538|530.6|8
1625433580000|2021-07-04 21:19:40|537.97|530.57|538.05|530.65|538.06|530.66|537.97|530.57|14
1625433590000|2021-07-04 21:19:50|538.06|530.66|538.15|530.75|538.17|530.77|538.05|530.65|12
1625433600000|2021-07-04 21:20:00|538.11|530.71|538.11|530.71|538.13|530.73|538.09|530.69|7
1625433620000|2021-07-04 21:20:20|538.1|530.7|538.11|530.71|538.11|530.71|538.1|530.7|2
1625433630000|2021-07-04 21:20:30|538.08|530.68|538.11|530.71|538.13|530.73|538.08|530.68|4
1625433640000|2021-07-04 21:20:40|538.12|530.72|538.19|530.79|538.2|530.8|538.12|530.72|11
1625433650000|2021-07-04 21:20:50|538.18|530.78|538.19|530.79|538.21|530.81|538.17|530.77|7
1625433660000|2021-07-04 21:21:00|538.17|530.77|538.26|530.86|538.42|531.02|538.17|530.77|22
1625433670000|2021-07-04 21:21:10|538.25|530.85|538.25|530.85|538.28|530.88|538.24|530.84|9
1625433680000|2021-07-04 21:21:20|538.24|530.84|538.26|530.86|538.28|530.88|538.23|530.83|9
1625433690000|2021-07-04 21:21:30|538.28|530.88|538.21|530.81|538.28|530.88|538.21|530.81|5
1625433700000|2021-07-04 21:21:40|538.24|530.84|538.24|530.84|538.24|530.84|538.24|530.84|1
1625433710000|2021-07-04 21:21:50|538.25|530.85|538.06|530.66|538.25|530.85|538.06|530.66|8
1625433720000|2021-07-04 21:22:00|538.08|530.68|538.07|530.67|538.08|530.68|538.07|530.67|2
1625433730000|2021-07-04 21:22:10|538.06|530.66|537.94|530.54|538.06|530.66|537.94|530.54|7
1625433740000|2021-07-04 21:22:20|537.93|530.53|537.9|530.5|537.93|530.53|537.9|530.5|3
1625433750000|2021-07-04 21:22:30|537.89|530.49|537.89|530.49|537.89|530.49|537.87|530.47|3
1625433760000|2021-07-04 21:22:40|537.88|530.48|537.9|530.5|537.9|530.5|537.88|530.48|3
1625433770000|2021-07-04 21:22:50|537.95|530.55|537.92|530.52|538.03|530.63|537.92|530.52|12
1625433780000|2021-07-04 21:23:00|537.9|530.5|537.89|530.49|537.91|530.51|537.89|530.49|6
1625433790000|2021-07-04 21:23:10|537.88|530.48|537.83|530.43|537.88|530.48|537.83|530.43|7
1625433800000|2021-07-04 21:23:20|537.82|530.42|537.81|530.41|537.83|530.43|537.79|530.39|6
1625433810000|2021-07-04 21:23:30|537.82|530.42|537.81|530.41|537.82|530.42|537.81|530.41|2
1625433820000|2021-07-04 21:23:40|537.82|530.42|537.86|530.46|537.86|530.46|537.81|530.41|7
1625433830000|2021-07-04 21:23:50|537.87|530.47|537.89|530.49|537.89|530.49|537.87|530.47|7
1625433840000|2021-07-04 21:24:00|537.88|530.48|537.88|530.48|537.89|530.49|537.87|530.47|9
1625433850000|2021-07-04 21:24:10|537.89|530.49|537.9|530.5|537.91|530.51|537.88|530.48|7
1625433860000|2021-07-04 21:24:20|537.91|530.51|537.91|530.51|537.92|530.52|537.91|530.51|3
1625433880000|2021-07-04 21:24:40|537.93|530.53|537.93|530.53|537.93|530.53|537.93|530.53|1
1625433890000|2021-07-04 21:24:50|537.92|530.52|537.92|530.52|537.93|530.53|537.92|530.52|5
1625433900000|2021-07-04 21:25:00|537.93|530.53|538.12|530.72|538.14|530.74|537.92|530.52|15
1625433910000|2021-07-04 21:25:10|538.14|530.74|538.14|530.74|538.14|530.74|538.14|530.74|1
1625433920000|2021-07-04 21:25:20|538.15|530.75|538.52|531.12|538.52|531.12|538.15|530.75|20
1625433930000|2021-07-04 21:25:30|538.5|531.1|538.55|531.15|538.55|531.15|538.5|531.1|6
1625433950000|2021-07-04 21:25:50|538.57|531.17|538.84|531.44|538.84|531.44|538.57|531.17|18
1625433960000|2021-07-04 21:26:00|538.86|531.46|538.86|531.46|538.87|531.47|538.86|531.46|3
1625433970000|2021-07-04 21:26:10|538.89|531.49|538.92|531.52|538.92|531.52|538.89|531.49|5
1625433980000|2021-07-04 21:26:20|538.91|531.51|538.96|531.56|538.96|531.56|538.91|531.51|2
1625433990000|2021-07-04 21:26:30|538.88|531.48|538.98|531.58|538.99|531.59|538.88|531.48|4
1625434000000|2021-07-04 21:26:40|539|531.6|539.09|531.69|539.09|531.69|539|531.6|7
1625434010000|2021-07-04 21:26:50|539.1|531.7|539.13|531.73|539.13|531.73|539.1|531.7|4
1625434020000|2021-07-04 21:27:00|539.14|531.74|539.16|531.76|539.18|531.78|539.14|531.74|7
1625434030000|2021-07-04 21:27:10|539.17|531.77|539.26|531.86|539.27|531.87|539.16|531.76|9
1625434040000|2021-07-04 21:27:20|539.25|531.85|539.44|532.04|539.44|532.04|539.25|531.85|15
1625434050000|2021-07-04 21:27:30|539.45|532.05|539.59|532.19|539.59|532.19|539.45|532.05|11
1625434060000|2021-07-04 21:27:40|539.6|532.2|539.68|532.28|539.68|532.28|539.6|532.2|9
1625434070000|2021-07-04 21:27:50|539.7|532.3|539.91|532.51|539.91|532.51|539.7|532.3|11
1625434080000|2021-07-04 21:28:00|539.9|532.5|539.97|532.57|539.97|532.57|539.83|532.43|14
1625434090000|2021-07-04 21:28:10|539.99|532.59|540.02|532.62|540.02|532.62|539.99|532.59|9
1625434100000|2021-07-04 21:28:20|540|532.6|540.02|532.62|540.02|532.62|540|532.6|6
1625434110000|2021-07-04 21:28:30|540|532.6|540.05|532.65|540.07|532.67|540|532.6|9
1625434120000|2021-07-04 21:28:40|540.06|532.66|540.04|532.64|540.06|532.66|540.04|532.64|4
1625434140000|2021-07-04 21:29:00|540.06|532.66|540.11|532.71|540.12|532.72|540.06|532.66|8
1625434150000|2021-07-04 21:29:10|540.12|532.72|540.29|532.89|540.32|532.92|540.11|532.71|28
1625434160000|2021-07-04 21:29:20|540.27|532.87|540.29|532.89|540.31|532.91|540.24|532.84|14
1625434170000|2021-07-04 21:29:30|540.27|532.87|540.28|532.88|540.31|532.91|540.27|532.87|8
1625434180000|2021-07-04 21:29:40|540.27|532.87|540.27|532.87|540.27|532.87|540.25|532.85|7
1625434190000|2021-07-04 21:29:50|540.26|532.86|540.26|532.86|540.26|532.86|540.26|532.86|1
1625434200000|2021-07-04 21:30:00|540.27|532.87|540.33|532.93|540.34|532.94|540.26|532.86|10
1625434210000|2021-07-04 21:30:10|540.34|532.94|540.33|532.93|540.35|532.95|540.33|532.93|4
1625434220000|2021-07-04 21:30:20|540.36|532.96|540.32|532.92|540.36|532.96|540.32|532.92|3
1625434230000|2021-07-04 21:30:30|540.33|532.93|540.36|532.96|540.36|532.96|540.33|532.93|3
1625434240000|2021-07-04 21:30:40|540.35|532.95|540.34|532.94|540.35|532.95|540.32|532.92|4
1625434260000|2021-07-04 21:31:00|540.3|532.9|540.21|532.81|540.3|532.9|540.21|532.81|8
1625434270000|2021-07-04 21:31:10|540.2|532.8|540.18|532.78|540.21|532.81|540.18|532.78|9
1625434280000|2021-07-04 21:31:20|540.19|532.79|540.18|532.78|540.19|532.79|540.17|532.77|6
1625434290000|2021-07-04 21:31:30|540.17|532.77|540.14|532.74|540.18|532.78|540.14|532.74|4
1625434300000|2021-07-04 21:31:40|540.15|532.75|540.14|532.74|540.15|532.75|540.14|532.74|2
1625434310000|2021-07-04 21:31:50|540.13|532.73|540.34|532.94|540.34|532.94|540.06|532.66|22
1625434320000|2021-07-04 21:32:00|540.33|532.93|540.32|532.92|540.36|532.96|540.31|532.91|7
1625434330000|2021-07-04 21:32:10|540.33|532.93|540.31|532.91|540.33|532.93|540.31|532.91|5
1625434340000|2021-07-04 21:32:20|540.32|532.92|540.45|533.05|540.45|533.05|540.32|532.92|8
1625434350000|2021-07-04 21:32:30|540.46|533.06|540.58|533.18|540.58|533.18|540.45|533.05|12
1625434360000|2021-07-04 21:32:40|540.59|533.19|540.59|533.19|540.62|533.22|540.59|533.19|13
1625434370000|2021-07-04 21:32:50|540.58|533.18|540.59|533.19|540.61|533.21|540.58|533.18|8
1625434380000|2021-07-04 21:33:00|540.6|533.2|540.62|533.22|540.62|533.22|540.58|533.18|8
1625434390000|2021-07-04 21:33:10|540.6|533.2|540.58|533.18|540.6|533.2|540.57|533.17|8
1625434400000|2021-07-04 21:33:20|540.57|533.17|540.43|533.03|540.58|533.18|540.42|533.02|17
1625434410000|2021-07-04 21:33:30|540.34|532.94|540.09|532.69|540.34|532.94|540.09|532.69|17
1625434420000|2021-07-04 21:33:40|540.08|532.68|539.72|532.32|540.08|532.68|539.69|532.29|22
1625434430000|2021-07-04 21:33:50|539.71|532.31|539.62|532.22|539.71|532.31|539.62|532.22|14
1625434440000|2021-07-04 21:34:00|539.63|532.23|539.51|532.11|539.64|532.24|539.51|532.11|4
1625434450000|2021-07-04 21:34:10|539.55|532.15|539.51|532.11|539.55|532.15|539.49|532.09|10
1625434460000|2021-07-04 21:34:20|539.52|532.12|539.49|532.09|539.52|532.12|539.49|532.09|10
1625434470000|2021-07-04 21:34:30|539.5|532.1|539.48|532.08|539.5|532.1|539.47|532.07|3
1625434480000|2021-07-04 21:34:40|539.49|532.09|539.42|532.02|539.5|532.1|539.42|532.02|10
1625434490000|2021-07-04 21:34:50|539.43|532.03|539.56|532.16|539.56|532.16|539.41|532.01|9
1625434500000|2021-07-04 21:35:00|539.59|532.19|539.51|532.11|539.59|532.19|539.51|532.11|6
1625434510000|2021-07-04 21:35:10|539.54|532.14|539.49|532.09|539.54|532.14|539.48|532.08|3
1625434520000|2021-07-04 21:35:20|539.51|532.11|539.49|532.09|539.51|532.11|539.48|532.08|5
1625434530000|2021-07-04 21:35:30|539.48|532.08|539.49|532.09|539.49|532.09|539.48|532.08|2
1625434540000|2021-07-04 21:35:40|539.51|532.11|539.55|532.15|539.56|532.16|539.49|532.09|16
1625434550000|2021-07-04 21:35:50|539.56|532.16|539.59|532.19|539.61|532.21|539.55|532.15|12
1625434560000|2021-07-04 21:36:00|539.58|532.18|539.88|532.48|539.88|532.48|539.57|532.17|12
1625434570000|2021-07-04 21:36:10|539.91|532.51|539.9|532.5|539.91|532.51|539.9|532.5|2
1625434580000|2021-07-04 21:36:20|539.89|532.49|539.97|532.57|539.97|532.57|539.89|532.49|6
1625434590000|2021-07-04 21:36:30|539.98|532.58|540.04|532.64|540.05|532.65|539.91|532.51|8
1625434600000|2021-07-04 21:36:40|540.05|532.65|540.03|532.63|540.05|532.65|540.03|532.63|3
1625434610000|2021-07-04 21:36:50|540.04|532.64|540.04|532.64|540.04|532.64|540.04|532.64|1
1625434620000|2021-07-04 21:37:00|540.05|532.65|540.07|532.67|540.08|532.68|540.04|532.64|8
1625434640000|2021-07-04 21:37:20|540.06|532.66|540.06|532.66|540.06|532.66|540.05|532.65|3
1625434650000|2021-07-04 21:37:30|540.13|532.73|540.73|533.33|540.79|533.39|540.13|532.73|23
1625434660000|2021-07-04 21:37:40|540.71|533.31|541.18|533.78|541.23|533.83|540.71|533.31|27
1625434670000|2021-07-04 21:37:50|541.2|533.8|540.98|533.58|541.2|533.8|540.98|533.58|27
1625434680000|2021-07-04 21:38:00|541|533.6|540.88|533.48|541|533.6|540.85|533.45|9
1625434690000|2021-07-04 21:38:10|540.87|533.47|540.87|533.47|540.92|533.52|540.86|533.46|14
1625434700000|2021-07-04 21:38:20|540.93|533.53|540.94|533.54|540.95|533.55|540.88|533.48|20
1625434710000|2021-07-04 21:38:30|540.95|533.55|541.03|533.63|541.04|533.64|540.94|533.54|20
1625434720000|2021-07-04 21:38:40|541.02|533.62|541.03|533.63|541.03|533.63|541.02|533.62|2
1625434730000|2021-07-04 21:38:50|541.04|533.64|541.15|533.75|541.15|533.75|541.01|533.61|6
1625434740000|2021-07-04 21:39:00|541.14|533.74|541.14|533.74|541.15|533.75|541.14|533.74|7
1625434750000|2021-07-04 21:39:10|541.13|533.73|541.18|533.78|541.18|533.78|541.13|533.73|5
1625434760000|2021-07-04 21:39:20|541.19|533.79|541.28|533.88|541.28|533.88|541.19|533.79|11
1625434770000|2021-07-04 21:39:30|541.3|533.9|541.46|534.06|541.48|534.08|541.28|533.88|17
1625434780000|2021-07-04 21:39:40|541.47|534.07|541.45|534.05|541.48|534.08|541.44|534.04|16
1625434790000|2021-07-04 21:39:50|541.46|534.06|541.45|534.05|541.46|534.06|541.44|534.04|10
1625434800000|2021-07-04 21:40:00|541.44|534.04|541.5|534.1|541.5|534.1|541.43|534.03|14
1625434810000|2021-07-04 21:40:10|541.51|534.11|541.8|534.4|541.83|534.43|541.51|534.11|17
1625434820000|2021-07-04 21:40:20|541.81|534.41|541.86|534.46|541.9|534.5|541.81|534.41|5
1625434830000|2021-07-04 21:40:30|541.88|534.48|541.8|534.4|541.88|534.48|541.8|534.4|14
1625434840000|2021-07-04 21:40:40|541.84|534.44|541.86|534.46|541.86|534.46|541.8|534.4|4
1625434850000|2021-07-04 21:40:50|541.87|534.47|541.88|534.48|541.88|534.48|541.87|534.47|2
1625434860000|2021-07-04 21:41:00|541.89|534.49|541.89|534.49|541.89|534.49|541.89|534.49|1
1625434870000|2021-07-04 21:41:10|541.88|534.48|541.89|534.49|541.89|534.49|541.88|534.48|2
1625434880000|2021-07-04 21:41:20|541.91|534.51|541.93|534.53|541.93|534.53|541.9|534.5|4
1625434890000|2021-07-04 21:41:30|541.88|534.48|541.83|534.43|541.89|534.49|541.82|534.42|10
1625434900000|2021-07-04 21:41:40|541.81|534.41|541.69|534.29|541.83|534.43|541.69|534.29|13
1625434910000|2021-07-04 21:41:50|541.67|534.27|541.63|534.23|541.7|534.3|541.62|534.22|9
1625434920000|2021-07-04 21:42:00|541.55|534.15|541.55|534.15|541.55|534.15|541.54|534.14|3
1625434930000|2021-07-04 21:42:10|541.54|534.14|541.54|534.14|541.54|534.14|541.53|534.13|3
1625434940000|2021-07-04 21:42:20|541.53|534.13|541.44|534.04|541.53|534.13|541.44|534.04|6
1625434950000|2021-07-04 21:42:30|541.43|534.03|541.43|534.03|541.43|534.03|541.43|534.03|1
1625434960000|2021-07-04 21:42:40|541.42|534.02|541.42|534.02|541.42|534.02|541.42|534.02|1
1625434970000|2021-07-04 21:42:50|541.41|534.01|541.46|534.06|541.47|534.07|541.4|534|7
1625434980000|2021-07-04 21:43:00|541.47|534.07|541.49|534.09|541.51|534.11|541.46|534.06|8
1625434990000|2021-07-04 21:43:10|541.51|534.11|541.81|534.41|541.85|534.45|541.51|534.11|12
1625435000000|2021-07-04 21:43:20|541.86|534.46|541.86|534.46|541.86|534.46|541.86|534.46|1
1625435010000|2021-07-04 21:43:30|541.87|534.47|541.96|534.56|541.96|534.56|541.86|534.46|11
1625435020000|2021-07-04 21:43:40|541.95|534.55|541.97|534.57|541.98|534.58|541.94|534.54|8
1625435030000|2021-07-04 21:43:50|542|534.6|542.1|534.7|542.1|534.7|541.93|534.53|6
1625435040000|2021-07-04 21:44:00|542.18|534.78|542.14|534.74|542.38|534.98|542.02|534.62|27
1625435050000|2021-07-04 21:44:10|542.16|534.76|541.41|534.01|542.44|535.04|541.41|534.01|34
1625435060000|2021-07-04 21:44:20|541.33|533.93|541.42|534.02|541.46|534.06|541.09|533.69|27
1625435070000|2021-07-04 21:44:30|541.43|534.03|541.44|534.04|541.5|534.1|541.32|533.92|23
1625435080000|2021-07-04 21:44:40|541.38|533.98|541.34|533.94|541.42|534.02|541.28|533.88|25
1625435090000|2021-07-04 21:44:50|541.35|533.95|541.99|534.59|541.99|534.59|541.35|533.95|26
1625435100000|2021-07-04 21:45:00|541.96|534.56|541.69|534.29|541.96|534.56|541.69|534.29|22
1625435110000|2021-07-04 21:45:10|541.68|534.28|541.84|534.44|541.87|534.47|541.54|534.14|22
1625435120000|2021-07-04 21:45:20|541.83|534.43|540.98|535.58|541.88|535.58|540.86|534.35|15
1625435130000|2021-07-04 21:45:30|540.94|535.54|540.96|535.56|541.16|535.76|540.94|535.54|20
1625435140000|2021-07-04 21:45:40|540.95|535.55|540.79|535.39|540.95|535.55|540.79|535.39|15
1625435150000|2021-07-04 21:45:50|540.8|535.4|540.88|535.48|540.94|535.54|540.8|535.4|11
1625435160000|2021-07-04 21:46:00|540.87|535.47|541|535.6|541|535.6|540.85|535.45|7
1625435170000|2021-07-04 21:46:10|541.03|535.63|541.01|535.61|541.09|535.69|541|535.6|19
1625435180000|2021-07-04 21:46:20|540.96|535.56|540.72|535.32|540.96|535.56|540.72|535.32|13
1625435190000|2021-07-04 21:46:30|540.65|535.25|540.54|535.14|540.65|535.25|540.49|535.09|16
1625435200000|2021-07-04 21:46:40|540.53|535.13|540.47|535.07|540.53|535.13|540.46|535.06|17
1625435210000|2021-07-04 21:46:50|540.41|535.01|540.52|535.12|540.52|535.12|540.41|535.01|6
1625435220000|2021-07-04 21:47:00|540.55|535.15|540.9|535.5|540.9|535.5|540.55|535.15|15
1625435230000|2021-07-04 21:47:10|540.91|535.51|540.76|535.36|541.12|535.72|540.76|535.36|26
1625435240000|2021-07-04 21:47:20|540.72|535.32|540.27|534.87|540.72|535.32|540.21|534.81|21
1625435250000|2021-07-04 21:47:30|540.28|534.88|540.31|534.91|540.33|534.93|540.26|534.86|9
1625435260000|2021-07-04 21:47:40|540.33|534.93|540.42|535.02|540.44|535.04|540.32|534.92|18
1625435270000|2021-07-04 21:47:50|540.43|535.03|540.41|535.01|540.43|535.03|540.34|534.94|10
1625435280000|2021-07-04 21:48:00|540.4|535|540.55|535.15|540.84|535.44|540.4|535|26
1625435290000|2021-07-04 21:48:10|540.54|535.14|540.74|535.34|540.8|535.4|540.51|535.11|20
1625435300000|2021-07-04 21:48:20|540.67|535.27|540.57|535.17|540.76|535.36|540.57|535.17|15
1625435310000|2021-07-04 21:48:30|540.59|535.19|540.49|535.09|540.6|535.2|540.47|535.07|20
1625435320000|2021-07-04 21:48:40|540.48|535.08|540.46|535.06|540.51|535.11|540.45|535.05|13
1625435330000|2021-07-04 21:48:50|540.47|535.07|540.45|535.05|540.48|535.08|540.45|535.05|10
1625435340000|2021-07-04 21:49:00|540.44|535.04|540.4|535|540.45|535.05|540.4|535|4
1625435350000|2021-07-04 21:49:10|540.41|535.01|540.41|535.01|540.41|535.01|540.4|535|3
1625435360000|2021-07-04 21:49:20|540.42|535.02|540.55|535.15|540.55|535.15|540.42|535.02|6
1625435370000|2021-07-04 21:49:30|540.56|535.16|540.73|535.33|540.73|535.33|540.56|535.16|4
1625435380000|2021-07-04 21:49:40|540.74|535.34|540.75|535.35|540.82|535.42|540.74|535.34|10
1625435390000|2021-07-04 21:49:50|540.78|535.38|540.73|535.33|540.78|535.38|540.72|535.32|7
1625435400000|2021-07-04 21:50:00|540.68|535.28|540.41|535.01|540.68|535.28|540.41|535.01|16
1625435410000|2021-07-04 21:50:10|540.42|535.02|540.46|535.06|540.46|535.06|540.42|535.02|5
1625435420000|2021-07-04 21:50:20|540.47|535.07|539.97|534.57|540.47|535.07|539.97|534.57|16
1625435430000|2021-07-04 21:50:30|539.99|534.59|539.99|534.59|539.99|534.59|539.97|534.57|10
1625435440000|2021-07-04 21:50:40|539.98|534.58|539.98|534.58|539.99|534.59|539.97|534.57|6
1625435450000|2021-07-04 21:50:50|539.96|534.56|540.21|534.81|540.21|534.81|539.93|534.53|19
1625435460000|2021-07-04 21:51:00|540.23|534.83|540.22|534.82|540.23|534.83|540.21|534.81|9
1625435470000|2021-07-04 21:51:10|540.23|534.83|540.19|534.79|540.25|534.85|540.19|534.79|4
1625435480000|2021-07-04 21:51:20|540.2|534.8|540.2|534.8|540.21|534.81|540.19|534.79|6
1625435490000|2021-07-04 21:51:30|540.21|534.81|540.52|535.12|540.52|535.12|540.2|534.8|9
1625435500000|2021-07-04 21:51:40|540.51|535.11|540.5|535.1|540.51|535.11|540.49|535.09|3
1625435510000|2021-07-04 21:51:50|540.49|535.09|540.5|535.1|540.5|535.1|540.48|535.08|4
1625435520000|2021-07-04 21:52:00|540.51|535.11|540.51|535.11|540.52|535.12|540.51|535.11|3
1625435530000|2021-07-04 21:52:10|540.52|535.12|540.67|535.27|540.69|535.29|540.52|535.12|10
1625435540000|2021-07-04 21:52:20|540.68|535.28|540.68|535.28|540.68|535.28|540.68|535.28|1
1625435550000|2021-07-04 21:52:30|540.67|535.27|540.8|535.4|540.8|535.4|540.67|535.27|7
1625435560000|2021-07-04 21:52:40|540.79|535.39|540.79|535.39|540.79|535.39|540.79|535.39|1
1625435570000|2021-07-04 21:52:50|540.77|535.37|540.74|535.34|540.77|535.37|540.69|535.29|9
1625435580000|2021-07-04 21:53:00|540.76|535.36|540.73|535.33|540.76|535.36|540.73|535.33|3
1625435590000|2021-07-04 21:53:10|540.74|535.34|540.7|535.3|540.74|535.34|540.7|535.3|2
1625435600000|2021-07-04 21:53:20|540.66|535.26|540.47|535.07|540.66|535.26|540.47|535.07|13
1625435610000|2021-07-04 21:53:30|540.41|535.01|540.41|535.01|540.41|535.01|540.41|535.01|1
1625435620000|2021-07-04 21:53:40|540.3|534.9|540.12|534.72|540.32|534.92|540.11|534.71|10
1625435630000|2021-07-04 21:53:50|540.06|534.66|540.42|535.02|540.42|535.02|540.06|534.66|18
1625435640000|2021-07-04 21:54:00|540.41|535.01|540.4|535|540.41|535.01|540.4|535|2
1625435650000|2021-07-04 21:54:10|540.41|535.01|540.41|535.01|540.41|535.01|540.4|535|3
1625435660000|2021-07-04 21:54:20|540.43|535.03|540.86|535.46|540.86|535.46|540.43|535.03|13
1625435670000|2021-07-04 21:54:30|540.91|535.51|541.03|535.63|541.1|535.7|540.89|535.49|19
1625435680000|2021-07-04 21:54:40|541.02|535.62|540.87|535.47|541.04|535.64|540.87|535.47|10
1625435690000|2021-07-04 21:54:50|540.83|535.43|540.65|535.25|540.88|535.48|540.65|535.25|14
1625435700000|2021-07-04 21:55:00|540.64|535.24|540.65|535.25|540.65|535.25|540.62|535.22|11
1625435710000|2021-07-04 21:55:10|540.64|535.24|540.63|535.23|540.66|535.26|540.63|535.23|11
1625435720000|2021-07-04 21:55:20|540.64|535.24|540.74|535.34|540.74|535.34|540.63|535.23|10
1625435730000|2021-07-04 21:55:30|540.75|535.35|540.8|535.4|540.83|535.43|540.74|535.34|8
1625435740000|2021-07-04 21:55:40|540.81|535.41|540.81|535.41|540.81|535.41|540.81|535.41|1
1625435750000|2021-07-04 21:55:50|540.79|535.39|540.81|535.41|540.82|535.42|540.79|535.39|8
1625435760000|2021-07-04 21:56:00|540.82|535.42|540.86|535.46|540.86|535.46|540.82|535.42|4
1625435780000|2021-07-04 21:56:20|540.89|535.49|540.89|535.49|540.89|535.49|540.88|535.48|7
1625435790000|2021-07-04 21:56:30|540.88|535.48|541.11|535.71|541.11|535.71|540.88|535.48|13
1625435800000|2021-07-04 21:56:40|541.09|535.69|541.08|535.68|541.09|535.69|541.07|535.67|3
1625435810000|2021-07-04 21:56:50|541.1|535.7|541.26|535.86|541.27|535.87|541.08|535.68|8
1625435820000|2021-07-04 21:57:00|541.28|535.88|540.96|535.56|541.28|535.88|540.91|535.51|24
1625435830000|2021-07-04 21:57:10|540.99|535.59|541.32|535.92|541.32|535.92|540.97|535.57|22
1625435840000|2021-07-04 21:57:20|541.34|535.94|541.18|535.78|541.34|535.94|541.09|535.69|17
1625435850000|2021-07-04 21:57:30|541.14|535.74|541.1|535.7|541.14|535.74|541.09|535.69|7
1625435860000|2021-07-04 21:57:40|541.09|535.69|541.15|535.75|541.15|535.75|541.09|535.69|4
1625435870000|2021-07-04 21:57:50|541.17|535.77|541.2|535.8|541.21|535.81|541.17|535.77|4
1625435880000|2021-07-04 21:58:00|541.21|535.81|541.21|535.81|541.21|535.81|541.2|535.8|3
1625435890000|2021-07-04 21:58:10|541.29|535.89|541.27|535.87|541.29|535.89|541.27|535.87|3
1625435900000|2021-07-04 21:58:20|541.29|535.89|540.95|535.55|541.29|535.89|540.95|535.55|11
1625435910000|2021-07-04 21:58:30|540.97|535.57|540.75|535.35|540.99|535.59|540.75|535.35|17
1625435920000|2021-07-04 21:58:40|540.74|535.34|540.72|535.32|540.74|535.34|540.71|535.31|5
1625435930000|2021-07-04 21:58:50|540.73|535.33|540.36|534.96|540.73|535.33|540.36|534.96|15
1625435940000|2021-07-04 21:59:00|540.35|534.95|540.03|534.63|540.36|534.96|540.03|534.63|21
1625435950000|2021-07-04 21:59:10|540.01|534.61|539.92|534.52|540.01|534.61|539.86|534.46|17
1625435960000|2021-07-04 21:59:20|539.93|534.53|539.96|534.56|539.97|534.57|539.9|534.5|13
1625435970000|2021-07-04 21:59:30|539.97|534.57|539.73|534.33|539.97|534.57|539.72|534.32|15
1625435980000|2021-07-04 21:59:40|539.75|534.35|540.25|534.85|540.25|534.85|539.75|534.35|19
1625435990000|2021-07-04 21:59:50|540.27|534.87|540.54|535.14|540.56|535.16|540.27|534.87|13
1625436000000|2021-07-04 22:00:00|540.52|535.12|540.28|534.88|540.52|535.12|540.28|534.88|13
1625436010000|2021-07-04 22:00:10|540.29|534.89|540.11|534.71|540.29|534.89|540.08|534.68|16
1625436020000|2021-07-04 22:00:20|540.12|534.72|540.08|534.68|540.13|534.73|540.08|534.68|9
1625436030000|2021-07-04 22:00:30|540.07|534.67|540.01|534.61|540.07|534.67|540.01|534.61|14
1625436040000|2021-07-04 22:00:40|540.02|534.62|540.04|534.64|540.04|534.64|540.01|534.61|7
1625436050000|2021-07-04 22:00:50|540.03|534.63|540.03|534.63|540.03|534.63|540.03|534.63|1
1625436060000|2021-07-04 22:01:00|540.02|534.62|539.93|534.53|540.03|534.63|539.93|534.53|4
1625436070000|2021-07-04 22:01:10|539.92|534.52|539.96|534.56|539.98|534.58|539.85|534.45|14
1625436080000|2021-07-04 22:01:20|539.98|534.58|540.07|534.67|540.07|534.67|539.96|534.56|7
1625436090000|2021-07-04 22:01:30|540.09|534.69|540.09|534.69|540.09|534.69|540.06|534.66|4
1625436100000|2021-07-04 22:01:40|540.11|534.71|540.26|534.86|540.26|534.86|540.11|534.71|8
1625436110000|2021-07-04 22:01:50|540.3|534.9|540.31|534.91|540.32|534.92|540.3|534.9|3
1625436120000|2021-07-04 22:02:00|540.32|534.92|540.13|534.73|540.32|534.92|540.13|534.73|7
1625436130000|2021-07-04 22:02:10|540.12|534.72|539.95|534.55|540.24|534.84|539.93|534.53|18
1625436140000|2021-07-04 22:02:20|539.94|534.54|540.06|534.66|540.06|534.66|539.93|534.53|7
1625436150000|2021-07-04 22:02:30|540.09|534.69|540.12|534.72|540.14|534.74|540.09|534.69|6
1625436160000|2021-07-04 22:02:40|540.13|534.73|540.33|534.93|540.35|534.95|540.12|534.72|7
1625436170000|2021-07-04 22:02:50|540.34|534.94|540.33|534.93|540.34|534.94|540.3|534.9|5
1625436180000|2021-07-04 22:03:00|540.34|534.94|540.33|534.93|540.34|534.94|540.31|534.91|8
1625436190000|2021-07-04 22:03:10|540.32|534.92|540.28|534.88|540.34|534.94|540.28|534.88|6
1625436200000|2021-07-04 22:03:20|540.27|534.87|540.33|534.93|540.34|534.94|540.27|534.87|3
1625436210000|2021-07-04 22:03:30|540.31|534.91|540.32|534.92|540.33|534.93|540.31|534.91|6
1625436220000|2021-07-04 22:03:40|540.35|534.95|540.36|534.96|540.36|534.96|540.33|534.93|6
1625436230000|2021-07-04 22:03:50|540.38|534.98|540.43|535.03|540.43|535.03|540.38|534.98|8
1625436240000|2021-07-04 22:04:00|540.44|535.04|540.4|535|540.44|535.04|540.4|535|6
1625436250000|2021-07-04 22:04:10|540.39|534.99|540.12|534.72|540.39|534.99|540.1|534.7|15
1625436260000|2021-07-04 22:04:20|540.15|534.75|540.14|534.74|540.17|534.77|540.11|534.71|12
1625436270000|2021-07-04 22:04:30|540.15|534.75|540.13|534.73|540.15|534.75|540.07|534.67|7
1625436280000|2021-07-04 22:04:40|540.12|534.72|539.98|534.58|540.13|534.73|539.98|534.58|20
1625436290000|2021-07-04 22:04:50|539.95|534.55|539.89|534.49|539.98|534.58|539.89|534.49|12
1625436300000|2021-07-04 22:05:00|539.9|534.5|539.94|534.54|539.97|534.57|539.86|534.46|21
1625436310000|2021-07-04 22:05:10|539.95|534.55|539.98|534.58|539.98|534.58|539.89|534.49|16
1625436320000|2021-07-04 22:05:20|539.97|534.57|539.91|534.51|539.98|534.58|539.91|534.51|6
1625436330000|2021-07-04 22:05:30|539.96|534.56|540.04|534.64|540.05|534.65|539.96|534.56|8
1625436340000|2021-07-04 22:05:40|540.09|534.69|540.17|534.77|540.27|534.87|540.09|534.69|10
1625436350000|2021-07-04 22:05:50|540.16|534.76|540.17|534.77|540.17|534.77|540.15|534.75|6
1625436370000|2021-07-04 22:06:10|540.2|534.8|540.19|534.79|540.2|534.8|540.16|534.76|6
1625436380000|2021-07-04 22:06:20|540.17|534.77|540.17|534.77|540.17|534.77|540.17|534.77|1
1625436400000|2021-07-04 22:06:40|540.18|534.78|540.18|534.78|540.18|534.78|540.18|534.78|1
1625436420000|2021-07-04 22:07:00|540.17|534.77|540.14|534.74|540.18|534.78|540.14|534.74|3
1625436430000|2021-07-04 22:07:10|540.11|534.71|540.18|534.78|540.32|534.92|540.11|534.71|9
1625436440000|2021-07-04 22:07:20|540.19|534.79|539.91|534.51|540.19|534.79|539.91|534.51|15
1625436450000|2021-07-04 22:07:30|539.9|534.5|539.88|534.48|539.96|534.56|539.81|534.41|16
1625436460000|2021-07-04 22:07:40|539.83|534.43|539.83|534.43|539.84|534.44|539.83|534.43|3
1625436470000|2021-07-04 22:07:50|539.84|534.44|539.9|534.5|539.91|534.51|539.82|534.42|11
1625436480000|2021-07-04 22:08:00|539.81|534.41|539.95|534.55|539.96|534.56|539.8|534.4|11
1625436490000|2021-07-04 22:08:10|539.97|534.57|539.92|534.52|539.97|534.57|539.89|534.49|10
1625436500000|2021-07-04 22:08:20|539.93|534.53|539.93|534.53|539.93|534.53|539.83|534.43|7
1625436510000|2021-07-04 22:08:30|539.94|534.54|539.93|534.53|539.94|534.54|539.93|534.53|4
1625436530000|2021-07-04 22:08:50|539.89|534.49|539.83|534.43|539.93|534.53|539.82|534.42|5
1625436540000|2021-07-04 22:09:00|539.81|534.41|539.88|534.48|539.88|534.48|539.81|534.41|7
1625436560000|2021-07-04 22:09:20|539.85|534.45|539.75|534.35|539.85|534.45|539.75|534.35|3
1625436570000|2021-07-04 22:09:30|539.83|534.43|539.88|534.48|539.89|534.49|539.8|534.4|7
1625436580000|2021-07-04 22:09:40|539.85|534.45|539.85|534.45|539.85|534.45|539.84|534.44|3
1625436600000|2021-07-04 22:10:00|539.76|534.36|539.76|534.36|539.76|534.36|539.76|534.36|1
1625436620000|2021-07-04 22:10:20|539.84|534.44|539.85|534.45|539.85|534.45|539.84|534.44|4
1625436640000|2021-07-04 22:10:40|539.87|534.47|539.94|534.54|539.95|534.55|539.87|534.47|6
1625436650000|2021-07-04 22:10:50|539.86|534.46|539.82|534.42|539.93|534.53|539.82|534.42|4
1625436660000|2021-07-04 22:11:00|539.86|534.46|539.86|534.46|539.86|534.46|539.86|534.46|1
1625436690000|2021-07-04 22:11:30|539.89|534.49|539.89|534.49|539.89|534.49|539.89|534.49|1
1625436700000|2021-07-04 22:11:40|539.92|534.52|539.89|534.49|539.94|534.54|539.89|534.49|4
1625436710000|2021-07-04 22:11:50|539.86|534.46|539.9|534.5|539.91|534.51|539.85|534.45|11
1625436720000|2021-07-04 22:12:00|539.89|534.49|539.92|534.52|539.93|534.53|539.89|534.49|3
1625436730000|2021-07-04 22:12:10|539.89|534.49|539.93|534.53|539.93|534.53|539.89|534.49|5
1625436740000|2021-07-04 22:12:20|539.89|534.49|539.93|534.53|539.93|534.53|539.89|534.49|4
1625436750000|2021-07-04 22:12:30|540.01|534.61|539.98|534.58|540.01|534.61|539.89|534.49|6
1625436760000|2021-07-04 22:12:40|539.99|534.59|539.99|534.59|540.01|534.61|539.92|534.52|22
1625436770000|2021-07-04 22:12:50|539.96|534.56|539.98|534.58|540.02|534.62|539.94|534.54|17
1625436780000|2021-07-04 22:13:00|540.02|534.62|540.08|534.68|540.08|534.68|539.92|534.52|8
1625436790000|2021-07-04 22:13:10|540.06|534.66|540.05|534.65|540.08|534.68|540.04|534.64|4
1625436800000|2021-07-04 22:13:20|540.06|534.66|540.02|534.62|540.06|534.66|539.99|534.59|9
1625436810000|2021-07-04 22:13:30|539.98|534.58|540.01|534.61|540.03|534.63|539.97|534.57|15
1625436820000|2021-07-04 22:13:40|539.97|534.57|539.98|534.58|540|534.6|539.95|534.55|7
1625436830000|2021-07-04 22:13:50|539.99|534.59|539.94|534.54|540|534.6|539.92|534.52|22
1625436840000|2021-07-04 22:14:00|539.95|534.55|540|534.6|540|534.6|539.92|534.52|21
1625436850000|2021-07-04 22:14:10|539.99|534.59|539.98|534.58|540.02|534.62|539.91|534.51|11
1625436860000|2021-07-04 22:14:20|540.05|534.65|539.97|534.57|540.08|534.68|539.97|534.57|15
1625436870000|2021-07-04 22:14:30|539.98|534.58|540.02|534.62|540.02|534.62|539.97|534.57|12
1625436880000|2021-07-04 22:14:40|540|534.6|540.03|534.63|540.04|534.64|540|534.6|4
1625436890000|2021-07-04 22:14:50|540.02|534.62|540.01|534.61|540.02|534.62|540.01|534.61|2
1625436900000|2021-07-04 22:15:00|540.02|534.62|540.01|534.61|540.05|534.65|539.96|534.56|9
1625436910000|2021-07-04 22:15:10|540|534.6|540|534.6|540.02|534.62|540|534.6|9
1625436920000|2021-07-04 22:15:20|539.99|534.59|539.96|534.56|539.99|534.59|539.96|534.56|2
1625436930000|2021-07-04 22:15:30|539.97|534.57|539.97|534.57|539.97|534.57|539.97|534.57|1
1625436940000|2021-07-04 22:15:40|539.9|534.5|539.92|534.52|539.92|534.52|539.9|534.5|2
1625436950000|2021-07-04 22:15:50|539.9|534.5|539.01|533.61|539.9|534.5|539.01|533.61|17
1625436960000|2021-07-04 22:16:00|539|533.6|539.57|534.17|539.57|534.17|538.99|533.59|20
1625436970000|2021-07-04 22:16:10|539.5|534.1|539.38|533.98|539.57|534.17|539.34|533.94|22
1625436980000|2021-07-04 22:16:20|539.35|533.95|539.35|533.95|539.35|533.95|539.19|533.79|21
1625436990000|2021-07-04 22:16:30|539.29|533.89|539.29|533.89|539.36|533.96|539.24|533.84|19
1625437000000|2021-07-04 22:16:40|539.28|533.88|539.3|533.9|539.3|533.9|539.25|533.85|13
1625437010000|2021-07-04 22:16:50|539.26|533.86|539.21|533.81|539.3|533.9|539.21|533.81|12
1625437020000|2021-07-04 22:17:00|539.2|533.8|539.4|534|539.4|534|539.11|533.71|14
1625437030000|2021-07-04 22:17:10|539.39|533.99|539.1|533.7|539.39|533.99|539.09|533.69|33
1625437040000|2021-07-04 22:17:20|539.11|533.71|538.84|533.44|539.11|533.71|538.81|533.41|24
1625437050000|2021-07-04 22:17:30|538.82|533.42|538.6|533.2|538.84|533.44|538.6|533.2|14
1625437060000|2021-07-04 22:17:40|538.59|533.19|538.68|533.28|538.72|533.32|538.59|533.19|16
1625437070000|2021-07-04 22:17:50|538.71|533.31|538.67|533.27|538.72|533.32|538.67|533.27|11
1625437080000|2021-07-04 22:18:00|538.68|533.28|538.69|533.29|538.71|533.31|538.67|533.27|14
1625437090000|2021-07-04 22:18:10|538.71|533.31|538.72|533.32|538.78|533.38|538.69|533.29|14
1625437100000|2021-07-04 22:18:20|538.73|533.33|538.81|533.41|538.83|533.43|538.72|533.32|15
1625437110000|2021-07-04 22:18:30|538.87|533.47|538.65|533.25|538.87|533.47|538.65|533.25|21
1625437120000|2021-07-04 22:18:40|538.61|533.21|538.56|533.16|538.65|533.25|538.55|533.15|11
1625437130000|2021-07-04 22:18:50|538.55|533.15|538.52|533.12|538.56|533.16|538.49|533.09|16
1625437140000|2021-07-04 22:19:00|538.53|533.13|538.75|533.35|538.75|533.35|538.53|533.13|10
1625437150000|2021-07-04 22:19:10|538.76|533.36|538.7|533.3|538.77|533.37|538.69|533.29|14
1625437160000|2021-07-04 22:19:20|538.67|533.27|538.74|533.34|538.74|533.34|538.67|533.27|4
1625437170000|2021-07-04 22:19:30|538.73|533.33|538.7|533.3|538.73|533.33|538.67|533.27|6
1625437180000|2021-07-04 22:19:40|538.73|533.33|538.7|533.3|538.73|533.33|538.69|533.29|4
1625437190000|2021-07-04 22:19:50|538.72|533.32|538.57|533.17|538.73|533.33|538.54|533.14|13
1625437200000|2021-07-04 22:20:00|538.54|533.14|538.49|533.09|538.58|533.18|538.43|533.03|10
1625437210000|2021-07-04 22:20:10|538.48|533.08|538.44|533.04|538.55|533.15|538.42|533.02|14
1625437220000|2021-07-04 22:20:20|538.4|533|538.35|532.95|538.45|533.05|538.35|532.95|4
1625437230000|2021-07-04 22:20:30|538.33|532.93|538.42|533.02|538.42|533.02|538.33|532.93|7
1625437240000|2021-07-04 22:20:40|538.43|533.03|538.42|533.02|538.43|533.03|538.42|533.02|2
1625437250000|2021-07-04 22:20:50|538.38|532.98|538.41|533.01|538.41|533.01|538.38|532.98|2
1625437260000|2021-07-04 22:21:00|538.38|532.98|538.41|533.01|538.41|533.01|538.38|532.98|2
1625437270000|2021-07-04 22:21:10|538.39|532.99|538.38|532.98|538.39|532.99|538.38|532.98|2
1625437280000|2021-07-04 22:21:20|538.36|532.96|538.39|532.99|538.39|532.99|538.35|532.95|7
1625437290000|2021-07-04 22:21:30|538.36|532.96|538.25|532.85|538.39|532.99|538.23|532.83|9
1625437300000|2021-07-04 22:21:40|538.32|532.92|538.19|532.79|538.33|532.93|538.1|532.7|20
1625437310000|2021-07-04 22:21:50|538.14|532.74|538.11|532.71|538.15|532.75|538.11|532.71|5
1625437320000|2021-07-04 22:22:00|538.08|532.68|538.11|532.71|538.13|532.73|538.08|532.68|22
1625437330000|2021-07-04 22:22:10|538.12|532.72|538.09|532.69|538.12|532.72|538.07|532.67|15
1625437340000|2021-07-04 22:22:20|538.01|532.61|537.94|532.54|538.03|532.63|537.94|532.54|18
1625437350000|2021-07-04 22:22:30|537.85|532.45|537.88|532.48|537.89|532.49|537.84|532.44|12
1625437360000|2021-07-04 22:22:40|537.89|532.49|537.92|532.52|537.92|532.52|537.88|532.48|7
1625437370000|2021-07-04 22:22:50|537.88|532.48|537.88|532.48|537.88|532.48|537.88|532.48|1
1625437380000|2021-07-04 22:23:00|537.92|532.52|538.08|532.68|538.08|532.68|537.92|532.52|10
1625437390000|2021-07-04 22:23:10|538.04|532.64|538.1|532.7|538.1|532.7|538|532.6|3
1625437400000|2021-07-04 22:23:20|538.09|532.69|538.1|532.7|538.1|532.7|538.09|532.69|6
1625437410000|2021-07-04 22:23:30|538.13|532.73|538.29|532.89|538.3|532.9|538.13|532.73|8
1625437420000|2021-07-04 22:23:40|538.28|532.88|538.25|532.85|538.29|532.89|538.23|532.83|13
1625437430000|2021-07-04 22:23:50|538.23|532.83|538.05|532.65|538.25|532.85|538.04|532.64|14
1625437440000|2021-07-04 22:24:00|538.09|532.69|538.14|532.74|538.14|532.74|538.07|532.67|19
1625437450000|2021-07-04 22:24:10|538.12|532.72|538.1|532.7|538.14|532.74|538.09|532.69|14
1625437460000|2021-07-04 22:24:20|538.08|532.68|538.18|532.78|538.25|532.85|538.08|532.68|16
1625437470000|2021-07-04 22:24:30|538.22|532.82|538.07|532.67|538.22|532.82|538.07|532.67|5
1625437480000|2021-07-04 22:24:40|538.06|532.66|538.07|532.67|538.07|532.67|538.06|532.66|2
1625437490000|2021-07-04 22:24:50|538.1|532.7|537.91|532.51|538.1|532.7|537.9|532.5|11
1625437500000|2021-07-04 22:25:00|537.92|532.52|537.4|532|537.92|532.52|537.38|531.98|20
1625437510000|2021-07-04 22:25:10|537.42|532.02|537.44|532.04|537.44|532.04|537.35|531.95|13
1625437520000|2021-07-04 22:25:20|537.43|532.03|537.44|532.04|537.5|532.1|537.41|532.01|12
1625437530000|2021-07-04 22:25:30|537.41|532.01|537.36|531.96|537.42|532.02|537.36|531.96|8
1625437540000|2021-07-04 22:25:40|537.32|531.92|537.23|531.83|537.33|531.93|537.23|531.83|7
1625437550000|2021-07-04 22:25:50|537.28|531.88|537.25|531.85|537.4|532|537.23|531.83|17
1625437560000|2021-07-04 22:26:00|537.33|531.93|537.34|531.94|537.34|531.94|537.23|531.83|18
1625437570000|2021-07-04 22:26:10|537.33|531.93|537.35|531.95|537.39|531.99|537.31|531.91|16
1625437580000|2021-07-04 22:26:20|537.34|531.94|537.36|531.96|537.36|531.96|537.33|531.93|6
1625437590000|2021-07-04 22:26:30|537.34|531.94|537.36|531.96|537.38|531.98|537.33|531.93|6
1625437600000|2021-07-04 22:26:40|537.37|531.97|537.35|531.95|537.37|531.97|537.35|531.95|4
1625437620000|2021-07-04 22:27:00|537.34|531.94|537.31|531.91|537.34|531.94|537.3|531.9|3
1625437630000|2021-07-04 22:27:10|537.33|531.93|537.31|531.91|537.33|531.93|537.31|531.91|7
1625437640000|2021-07-04 22:27:20|537.39|531.99|537.32|531.92|537.39|531.99|537.3|531.9|13
1625437650000|2021-07-04 22:27:30|537.33|531.93|537.3|531.9|537.35|531.95|537.29|531.89|16
1625437660000|2021-07-04 22:27:40|537.31|531.91|537.33|531.93|537.35|531.95|537.29|531.89|7
1625437670000|2021-07-04 22:27:50|537.32|531.92|537.24|531.84|537.32|531.92|537.23|531.83|11
1625437680000|2021-07-04 22:28:00|537.21|531.81|537.18|531.78|537.21|531.81|537.17|531.77|4
1625437690000|2021-07-04 22:28:10|537.21|531.81|537.41|532.01|537.41|532.01|537.21|531.81|11
1625437700000|2021-07-04 22:28:20|537.51|532.11|537.44|532.04|537.56|532.16|537.4|532|10
1625437710000|2021-07-04 22:28:30|537.43|532.03|537.3|531.9|537.44|532.04|537.25|531.85|13
1625437720000|2021-07-04 22:28:40|537.27|531.87|537.03|531.63|537.3|531.9|537.01|531.61|23
1625437730000|2021-07-04 22:28:50|537.04|531.64|537.17|531.77|537.18|531.78|537.04|531.64|15
1625437740000|2021-07-04 22:29:00|537.16|531.76|537.41|532.01|537.44|532.04|537.14|531.74|16
1625437750000|2021-07-04 22:29:10|537.4|532|537.33|531.93|537.41|532.01|537.25|531.85|12
1625437760000|2021-07-04 22:29:20|537.32|531.92|537.28|531.88|537.32|531.92|537.27|531.87|10
1625437770000|2021-07-04 22:29:30|537.29|531.89|537.31|531.91|537.36|531.96|537.26|531.86|11
1625437780000|2021-07-04 22:29:40|537.27|531.87|537.08|531.68|537.27|531.87|537.06|531.66|12
1625437790000|2021-07-04 22:29:50|537.13|531.73|537.13|531.73|537.13|531.73|537.13|531.73|1
1625437800000|2021-07-04 22:30:00|537.03|531.63|536.97|531.57|537.05|531.65|536.97|531.57|7
1625437810000|2021-07-04 22:30:10|536.88|531.48|536.64|531.24|536.93|531.53|536.63|531.23|27
1625437820000|2021-07-04 22:30:20|536.7|531.3|536.66|531.26|536.7|531.3|536.56|531.16|10
1625437830000|2021-07-04 22:30:30|536.65|531.25|536.74|531.34|536.79|531.39|536.63|531.23|14
1625437840000|2021-07-04 22:30:40|536.75|531.35|536.74|531.34|536.76|531.36|536.72|531.32|10
1625437850000|2021-07-04 22:30:50|536.75|531.35|536.74|531.34|536.78|531.38|536.72|531.32|12
1625437860000|2021-07-04 22:31:00|536.77|531.37|536.75|531.35|536.78|531.38|536.74|531.34|13
1625437870000|2021-07-04 22:31:10|536.69|531.29|536.66|531.26|536.76|531.36|536.52|531.12|22
1625437880000|2021-07-04 22:31:20|536.67|531.27|536.63|531.23|536.74|531.34|536.62|531.22|22
1625437890000|2021-07-04 22:31:30|536.6|531.2|536.32|530.92|536.6|531.2|536.22|530.82|24
1625437900000|2021-07-04 22:31:40|536.33|530.93|536.39|530.99|536.39|530.99|536.31|530.91|16
1625437910000|2021-07-04 22:31:50|536.37|530.97|536.26|530.86|536.43|531.03|536.25|530.85|21
1625437920000|2021-07-04 22:32:00|536.25|530.85|536.59|531.19|536.59|531.19|536.25|530.85|9
1625437930000|2021-07-04 22:32:10|536.54|531.14|536.7|531.3|536.7|531.3|536.51|531.11|6
1625437940000|2021-07-04 22:32:20|536.67|531.27|536.67|531.27|536.71|531.31|536.67|531.27|5
1625437950000|2021-07-04 22:32:30|536.66|531.26|536.66|531.26|536.67|531.27|536.62|531.22|16
1625437960000|2021-07-04 22:32:40|536.62|531.22|536.62|531.22|536.64|531.24|536.6|531.2|7
1625437970000|2021-07-04 22:32:50|536.6|531.2|536.59|531.19|536.6|531.2|536.55|531.15|11
1625437980000|2021-07-04 22:33:00|536.58|531.18|536.4|531|536.59|531.19|536.4|531|12
1625437990000|2021-07-04 22:33:10|536.38|530.98|536.39|530.99|536.41|531.01|536.32|530.92|14
1625438000000|2021-07-04 22:33:20|536.34|530.94|536.44|531.04|536.44|531.04|536.32|530.92|15
1625438010000|2021-07-04 22:33:30|536.43|531.03|536.36|530.96|536.44|531.04|536.36|530.96|4
1625438020000|2021-07-04 22:33:40|536.37|530.97|536.37|530.97|536.38|530.98|536.35|530.95|7
1625438030000|2021-07-04 22:33:50|536.38|530.98|536.46|531.06|536.46|531.06|536.38|530.98|5
1625438040000|2021-07-04 22:34:00|536.45|531.05|536.44|531.04|536.46|531.06|536.44|531.04|5
1625438050000|2021-07-04 22:34:10|536.43|531.03|536.48|531.08|536.48|531.08|536.41|531.01|6
1625438060000|2021-07-04 22:34:20|536.57|531.17|536.57|531.17|536.57|531.17|536.57|531.17|1
1625438070000|2021-07-04 22:34:30|536.52|531.12|536.52|531.12|536.52|531.12|536.52|531.12|1
1625438080000|2021-07-04 22:34:40|536.57|531.17|536.64|531.24|536.65|531.25|536.55|531.15|6
1625438090000|2021-07-04 22:34:50|536.63|531.23|536.64|531.24|536.68|531.28|536.56|531.16|16
1625438100000|2021-07-04 22:35:00|536.66|531.26|536.35|530.95|536.68|531.28|536.33|530.93|25
1625438110000|2021-07-04 22:35:10|536.36|530.96|536.54|531.14|536.54|531.14|536.36|530.96|8
1625438120000|2021-07-04 22:35:20|536.47|531.07|536.48|531.08|536.48|531.08|536.47|531.07|2
1625438130000|2021-07-04 22:35:30|536.49|531.09|536.47|531.07|536.49|531.09|536.47|531.07|15
1625438140000|2021-07-04 22:35:40|536.48|531.08|536.47|531.07|536.5|531.1|536.46|531.06|13
1625438150000|2021-07-04 22:35:50|536.48|531.08|536.43|531.03|536.5|531.1|536.43|531.03|24
1625438160000|2021-07-04 22:36:00|536.4|531|536.25|530.85|536.41|531.01|536.23|530.83|17
1625438170000|2021-07-04 22:36:10|536.22|530.82|536.14|530.74|536.22|530.82|536.13|530.73|4
1625438180000|2021-07-04 22:36:20|536.13|530.73|536.18|530.78|536.21|530.81|536.13|530.73|23
1625438190000|2021-07-04 22:36:30|536.21|530.81|536.21|530.81|536.27|530.87|536.14|530.74|19
1625438200000|2021-07-04 22:36:40|536.23|530.83|535.94|530.54|536.23|530.83|535.94|530.54|8
1625438210000|2021-07-04 22:36:50|536.02|530.62|535.96|530.56|536.02|530.62|535.94|530.54|7
1625438220000|2021-07-04 22:37:00|535.87|530.47|536.32|530.92|536.32|530.92|535.87|530.47|8
1625438230000|2021-07-04 22:37:10|536.33|530.93|536.3|530.9|536.37|530.97|536.27|530.87|6
1625438240000|2021-07-04 22:37:20|536.27|530.87|536.28|530.88|536.28|530.88|536.27|530.87|2
1625438250000|2021-07-04 22:37:30|536.27|530.87|536.35|530.95|536.45|531.05|536.27|530.87|7
1625438260000|2021-07-04 22:37:40|536.34|530.94|536.52|531.12|536.55|531.15|536.3|530.9|16
1625438270000|2021-07-04 22:37:50|536.51|531.11|536.45|531.05|536.52|531.12|536.42|531.02|15
1625438280000|2021-07-04 22:38:00|536.43|531.03|536.41|531.01|536.46|531.06|536.4|531|12
1625438290000|2021-07-04 22:38:10|536.43|531.03|536.29|530.89|536.43|531.03|536.25|530.85|14
1625438300000|2021-07-04 22:38:20|536.28|530.88|536.3|530.9|536.33|530.93|536.16|530.76|27
1625438310000|2021-07-04 22:38:30|536.28|530.88|536.3|530.9|536.3|530.9|536.25|530.85|6
1625438320000|2021-07-04 22:38:40|536.25|530.85|536.32|530.92|536.37|530.97|536.25|530.85|11
1625438330000|2021-07-04 22:38:50|536.33|530.93|536.31|530.91|536.35|530.95|536.29|530.89|10
1625438340000|2021-07-04 22:39:00|536.29|530.89|536.36|530.96|536.36|530.96|536.27|530.87|7
1625438350000|2021-07-04 22:39:10|536.39|530.99|536.39|530.99|536.4|531|536.37|530.97|13
1625438360000|2021-07-04 22:39:20|536.38|530.98|536.39|530.99|536.39|530.99|536.38|530.98|2
1625438370000|2021-07-04 22:39:30|536.38|530.98|536.37|530.97|536.38|530.98|536.37|530.97|4
1625438380000|2021-07-04 22:39:40|536.36|530.96|536.38|530.98|536.39|530.99|536.36|530.96|6
1625438390000|2021-07-04 22:39:50|536.37|530.97|536.41|531.01|536.41|531.01|536.37|530.97|3
1625438400000|2021-07-04 22:40:00|536.39|530.99|536.41|531.01|536.41|531.01|536.39|530.99|4
1625438410000|2021-07-04 22:40:10|536.38|530.98|536.22|530.82|536.38|530.98|536.22|530.82|18
1625438420000|2021-07-04 22:40:20|536.23|530.83|536.11|530.71|536.24|530.84|536.11|530.71|12
1625438430000|2021-07-04 22:40:30|536.14|530.74|536.18|530.78|536.18|530.78|536.12|530.72|11
1625438440000|2021-07-04 22:40:40|536.19|530.79|536.2|530.8|536.2|530.8|536.18|530.78|4
1625438450000|2021-07-04 22:40:50|536.19|530.79|536.22|530.82|536.22|530.82|536.19|530.79|3
1625438460000|2021-07-04 22:41:00|536.23|530.83|536.06|530.66|536.27|530.87|536.05|530.65|16
1625438470000|2021-07-04 22:41:10|536.08|530.68|536.26|530.86|536.37|530.97|536.08|530.68|18
1625438480000|2021-07-04 22:41:20|536.27|530.87|536.22|530.82|536.27|530.87|536.21|530.81|14
1625438490000|2021-07-04 22:41:30|536.23|530.83|536.21|530.81|536.24|530.84|536.19|530.79|18
1625438500000|2021-07-04 22:41:40|536.2|530.8|536.2|530.8|536.23|530.83|536.18|530.78|15
1625438510000|2021-07-04 22:41:50|536.21|530.81|536.25|530.85|536.34|530.94|536.15|530.75|20
1625438520000|2021-07-04 22:42:00|536.28|530.88|536.26|530.86|536.28|530.88|536.24|530.84|20
1625438530000|2021-07-04 22:42:10|536.25|530.85|536.17|530.77|536.27|530.87|536.16|530.76|16
1625438540000|2021-07-04 22:42:20|536.16|530.76|536.14|530.74|536.2|530.8|536.14|530.74|15
1625438550000|2021-07-04 22:42:30|536.15|530.75|535.99|530.59|536.15|530.75|535.98|530.58|12
1625438560000|2021-07-04 22:42:40|536|530.6|536.13|530.73|536.17|530.77|536|530.6|17
1625438570000|2021-07-04 22:42:50|536.1|530.7|536.06|530.66|536.14|530.74|536.05|530.65|17
1625438580000|2021-07-04 22:43:00|536.07|530.67|536.07|530.67|536.07|530.67|536.06|530.66|3
1625438590000|2021-07-04 22:43:10|536.06|530.66|536.15|530.75|536.15|530.75|536.06|530.66|8
1625438600000|2021-07-04 22:43:20|536.16|530.76|536.13|530.73|536.17|530.77|536.13|530.73|6
1625438610000|2021-07-04 22:43:30|536.1|530.7|536.1|530.7|536.1|530.7|536.09|530.69|5
1625438620000|2021-07-04 22:43:40|536.11|530.71|536.08|530.68|536.11|530.71|536.08|530.68|3
1625438630000|2021-07-04 22:43:50|536.05|530.65|536.11|530.71|536.11|530.71|536.05|530.65|9
1625438640000|2021-07-04 22:44:00|536.09|530.69|536.14|530.74|536.16|530.76|536.09|530.69|8
1625438650000|2021-07-04 22:44:10|536.16|530.76|536.15|530.75|536.16|530.76|536.12|530.72|16
1625438660000|2021-07-04 22:44:20|536.14|530.74|536.15|530.75|536.16|530.76|536.12|530.72|14
1625438680000|2021-07-04 22:44:40|536.13|530.73|536.06|530.66|536.15|530.75|536.06|530.66|6
1625438690000|2021-07-04 22:44:50|536.05|530.65|536.05|530.65|536.05|530.65|536.05|530.65|1
1625438700000|2021-07-04 22:45:00|536.07|530.67|536.02|530.62|536.07|530.67|535.97|530.57|9
1625438710000|2021-07-04 22:45:10|536.01|530.61|535.93|530.53|536.01|530.61|535.92|530.52|12
1625438720000|2021-07-04 22:45:20|535.89|530.49|535.75|530.35|535.93|530.53|535.75|530.35|11
1625438730000|2021-07-04 22:45:30|535.73|530.33|535.69|530.29|535.73|530.33|535.64|530.24|11
1625438740000|2021-07-04 22:45:40|535.63|530.23|535.56|530.16|535.63|530.23|535.54|530.14|11
1625438750000|2021-07-04 22:45:50|535.55|530.15|535.28|529.88|535.55|530.15|535.17|529.77|15
1625438760000|2021-07-04 22:46:00|535.27|529.87|535.52|530.12|535.61|530.21|535.24|529.84|21
1625438770000|2021-07-04 22:46:10|535.5|530.1|535.43|530.03|535.56|530.16|535.43|530.03|18
1625438780000|2021-07-04 22:46:20|535.45|530.05|535.1|529.7|535.46|530.06|535.1|529.7|21
1625438790000|2021-07-04 22:46:30|535.09|529.69|534.82|529.42|535.09|529.69|534.82|529.42|15
1625438800000|2021-07-04 22:46:40|534.76|529.36|534.72|529.32|534.83|529.43|534.68|529.28|19
1625438810000|2021-07-04 22:46:50|534.74|529.34|534.53|529.13|534.74|529.34|534.53|529.13|15
1625438820000|2021-07-04 22:47:00|534.5|529.1|534.9|529.5|534.93|529.53|534.5|529.1|27
1625438830000|2021-07-04 22:47:10|534.88|529.48|534.7|529.3|534.91|529.51|534.7|529.3|19
1625438840000|2021-07-04 22:47:20|534.73|529.33|534.57|529.17|534.77|529.37|534.53|529.13|15
1625438850000|2021-07-04 22:47:30|534.56|529.16|534.62|529.22|534.62|529.22|534.38|528.98|25
1625438860000|2021-07-04 22:47:40|534.64|529.24|534.51|529.11|534.72|529.32|534.51|529.11|17
1625438870000|2021-07-04 22:47:50|534.55|529.15|534.68|529.28|534.75|529.35|534.55|529.15|7
1625438880000|2021-07-04 22:48:00|534.76|529.36|534.83|529.43|534.84|529.44|534.76|529.36|5
1625438890000|2021-07-04 22:48:10|534.81|529.41|534.8|529.4|534.82|529.42|534.77|529.37|15
1625438900000|2021-07-04 22:48:20|534.78|529.38|534.82|529.42|534.82|529.42|534.76|529.36|13
1625438910000|2021-07-04 22:48:30|534.8|529.4|534.73|529.33|534.82|529.42|534.65|529.25|20
1625438920000|2021-07-04 22:48:40|534.7|529.3|534.6|529.2|534.76|529.36|534.59|529.19|12
1625438930000|2021-07-04 22:48:50|534.61|529.21|534.64|529.24|534.72|529.32|534.6|529.2|10
1625438940000|2021-07-04 22:49:00|534.6|529.2|534.44|529.04|534.64|529.24|534.41|529.01|15
1625438950000|2021-07-04 22:49:10|534.43|529.03|534.58|529.18|534.59|529.19|534.42|529.02|6
1625438960000|2021-07-04 22:49:20|534.55|529.15|534.25|528.85|534.55|529.15|534.25|528.85|24
1625438970000|2021-07-04 22:49:30|534.24|528.84|532.14|526.74|534.26|528.86|532.11|526.71|28
1625438980000|2021-07-04 22:49:40|532.1|526.7|531.86|526.46|532.1|526.7|531.71|526.31|15
1625438990000|2021-07-04 22:49:50|531.97|526.57|532.33|526.93|532.52|527.12|531.89|526.49|32
1625439000000|2021-07-04 22:50:00|532.32|526.92|532.37|526.97|532.71|527.31|532.32|526.92|31
1625439010000|2021-07-04 22:50:10|532.36|526.96|532.1|526.7|532.68|527.28|532.1|526.7|31
1625439020000|2021-07-04 22:50:20|532.11|526.71|531.75|526.35|532.34|526.94|531.75|526.35|28
1625439030000|2021-07-04 22:50:30|531.73|526.33|532.14|526.74|532.14|526.74|531.73|526.33|24
1625439040000|2021-07-04 22:50:40|532.15|526.75|532.37|526.97|532.37|526.97|532.08|526.68|28
1625439050000|2021-07-04 22:50:50|532.39|526.99|532.36|526.96|532.4|527|532.29|526.89|16
1625439060000|2021-07-04 22:51:00|532.35|526.95|532.54|527.14|532.54|527.14|532.3|526.9|23
1625439070000|2021-07-04 22:51:10|532.52|527.12|532.48|527.08|532.52|527.12|532.46|527.06|11
1625439080000|2021-07-04 22:51:20|532.51|527.11|532.54|527.14|532.72|527.32|532.5|527.1|24
1625439090000|2021-07-04 22:51:30|532.53|527.13|532.47|527.07|532.53|527.13|532.42|527.02|19
1625439100000|2021-07-04 22:51:40|532.46|527.06|532.58|527.18|532.58|527.18|532.43|527.03|11
1625439110000|2021-07-04 22:51:50|532.62|527.22|532.65|527.25|532.65|527.25|532.61|527.21|5
1625439120000|2021-07-04 22:52:00|532.66|527.26|532.95|527.55|532.95|527.55|532.64|527.24|10
1625439130000|2021-07-04 22:52:10|533.13|527.73|533.15|527.75|533.16|527.76|533.11|527.71|9
1625439140000|2021-07-04 22:52:20|533.1|527.7|533|527.6|533.1|527.7|532.99|527.59|10
1625439150000|2021-07-04 22:52:30|533.01|527.61|533.02|527.62|533.02|527.62|533|527.6|12
1625439160000|2021-07-04 22:52:40|533.01|527.61|533.01|527.61|533.02|527.62|533.01|527.61|3
1625439170000|2021-07-04 22:52:50|532.94|527.54|532.7|527.3|532.94|527.54|532.61|527.21|18
1625439180000|2021-07-04 22:53:00|532.71|527.31|532.77|527.37|532.77|527.37|532.69|527.29|9
1625439190000|2021-07-04 22:53:10|532.76|527.36|532.82|527.42|532.84|527.44|532.76|527.36|13
1625439200000|2021-07-04 22:53:20|532.81|527.41|532.78|527.38|532.98|527.58|532.74|527.34|18
1625439210000|2021-07-04 22:53:30|532.73|527.33|532.69|527.29|532.77|527.37|532.69|527.29|8
1625439220000|2021-07-04 22:53:40|532.74|527.34|532.5|527.1|532.77|527.37|532.5|527.1|14
1625439230000|2021-07-04 22:53:50|532.54|527.14|532.13|526.73|532.54|527.14|532.13|526.73|11
1625439240000|2021-07-04 22:54:00|532.12|526.72|531.82|526.42|532.12|526.72|531.74|526.34|15
1625439250000|2021-07-04 22:54:10|531.81|526.41|531.68|526.28|531.82|526.42|531.68|526.28|11
1625439260000|2021-07-04 22:54:20|531.67|526.27|531.87|526.47|531.94|526.54|531.67|526.27|21
1625439270000|2021-07-04 22:54:30|531.86|526.46|531.44|526.04|531.86|526.46|531.43|526.03|13
1625439280000|2021-07-04 22:54:40|531.47|526.07|531.61|526.21|531.62|526.22|531.43|526.03|23
1625439290000|2021-07-04 22:54:50|531.62|526.22|532.09|526.69|532.1|526.7|531.62|526.22|20
1625439300000|2021-07-04 22:55:00|532.1|526.7|531.67|526.27|532.11|526.71|531.59|526.19|27
1625439310000|2021-07-04 22:55:10|531.63|526.23|531.8|526.4|531.8|526.4|531.62|526.22|14
1625439320000|2021-07-04 22:55:20|531.82|526.42|531.77|526.37|531.82|526.42|531.71|526.31|14
1625439330000|2021-07-04 22:55:30|531.76|526.36|531.64|526.24|531.77|526.37|531.63|526.23|6
1625439340000|2021-07-04 22:55:40|531.67|526.27|531.91|526.51|531.97|526.57|531.67|526.27|6
1625439350000|2021-07-04 22:55:50|531.92|526.52|531.88|526.48|531.99|526.59|531.86|526.46|9
1625439360000|2021-07-04 22:56:00|531.89|526.49|531.95|526.55|531.95|526.55|531.89|526.49|7
1625439370000|2021-07-04 22:56:10|531.92|526.52|531.9|526.5|531.94|526.54|531.89|526.49|8
1625439380000|2021-07-04 22:56:20|531.88|526.48|531.89|526.49|531.9|526.5|531.87|526.47|8
1625439390000|2021-07-04 22:56:30|531.88|526.48|531.86|526.46|531.88|526.48|531.86|526.46|6
1625439400000|2021-07-04 22:56:40|531.89|526.49|531.64|526.24|531.96|526.56|531.64|526.24|16
1625439410000|2021-07-04 22:56:50|531.69|526.29|531.67|526.27|531.74|526.34|531.65|526.25|15
1625439420000|2021-07-04 22:57:00|531.68|526.28|531.4|526|531.68|526.28|531.4|526|9
1625439430000|2021-07-04 22:57:10|531.39|525.99|531.33|525.93|531.4|526|531.2|525.8|16
1625439440000|2021-07-04 22:57:20|531.34|525.94|531.32|525.92|531.35|525.95|531.31|525.91|8
1625439450000|2021-07-04 22:57:30|531.28|525.88|530.66|525.26|531.32|525.92|530.59|525.19|20
1625439460000|2021-07-04 22:57:40|530.64|525.24|530.55|525.15|530.65|525.25|530.55|525.15|10
1625439470000|2021-07-04 22:57:50|530.53|525.13|530.35|524.95|530.58|525.18|530.35|524.95|12
1625439480000|2021-07-04 22:58:00|530.37|524.97|530.6|525.2|530.6|525.2|530.37|524.97|22
1625439490000|2021-07-04 22:58:10|530.65|525.25|531.26|525.86|531.26|525.86|530.65|525.25|22
1625439500000|2021-07-04 22:58:20|531.27|525.87|531.26|525.86|531.28|525.88|531.14|525.74|15
1625439510000|2021-07-04 22:58:30|531.23|525.83|530.98|525.58|531.23|525.83|530.98|525.58|17
1625439520000|2021-07-04 22:58:40|530.97|525.57|530.78|525.38|530.97|525.57|530.71|525.31|15
1625439530000|2021-07-04 22:58:50|530.81|525.41|530.94|525.54|530.96|525.56|530.81|525.41|14
1625439540000|2021-07-04 22:59:00|530.97|525.57|531.31|525.91|531.41|526.01|530.97|525.57|14
1625439550000|2021-07-04 22:59:10|531.3|525.9|531.46|526.06|531.46|526.06|531.3|525.9|10
1625439560000|2021-07-04 22:59:20|531.39|525.99|531.53|526.13|531.61|526.21|531.39|525.99|13
1625439570000|2021-07-04 22:59:30|531.51|526.11|530.81|525.41|531.51|526.11|530.81|525.41|23
1625439580000|2021-07-04 22:59:40|530.78|525.38|530.88|525.48|530.9|525.5|530.74|525.34|14
1625439590000|2021-07-04 22:59:50|530.87|525.47|530.91|525.51|530.92|525.52|530.84|525.44|8
1625439600000|2021-07-04 23:00:00|530.89|525.49|530.58|525.18|530.9|525.5|530.58|525.18|21
1625439610000|2021-07-04 23:00:10|530.57|525.17|529.39|523.99|530.57|525.17|529.39|523.99|19
1625439620000|2021-07-04 23:00:20|529.31|523.91|529.29|523.89|529.46|524.06|529.1|523.7|28
1625439630000|2021-07-04 23:00:30|529.28|523.88|528.68|523.28|529.33|523.93|528.49|523.09|25
1625439640000|2021-07-04 23:00:40|528.59|523.19|528.52|523.12|528.64|523.24|528.46|523.06|25
1625439650000|2021-07-04 23:00:50|528.51|523.11|529.06|523.66|529.24|523.84|528.51|523.11|28
1625439660000|2021-07-04 23:01:00|529.14|523.74|529.24|523.84|529.31|523.91|529.1|523.7|20
1625439670000|2021-07-04 23:01:10|529.25|523.85|529.58|524.18|529.58|524.18|529.24|523.84|14
1625439680000|2021-07-04 23:01:20|529.57|524.17|529.75|524.35|529.75|524.35|529.42|524.02|23
1625439690000|2021-07-04 23:01:30|529.68|524.28|530.36|524.96|530.36|524.96|529.68|524.28|21
1625439700000|2021-07-04 23:01:40|530.25|524.85|530.15|524.75|530.25|524.85|530.14|524.74|6
1625439710000|2021-07-04 23:01:50|530.17|524.77|530.33|524.93|530.33|524.93|530.17|524.77|11
1625439720000|2021-07-04 23:02:00|530.42|525.02|530.76|525.36|530.89|525.49|530.28|524.88|16
1625439730000|2021-07-04 23:02:10|530.77|525.37|530.47|525.07|530.77|525.37|530.44|525.04|13
1625439740000|2021-07-04 23:02:20|530.58|525.18|531.06|525.66|531.13|525.73|530.58|525.18|29
1625439750000|2021-07-04 23:02:30|531.08|525.68|531.02|525.62|531.08|525.68|531|525.6|13
1625439760000|2021-07-04 23:02:40|531.01|525.61|530.76|525.36|531.04|525.64|530.76|525.36|16
1625439770000|2021-07-04 23:02:50|530.65|525.25|530.44|525.04|530.71|525.31|530.32|524.92|26
1625439780000|2021-07-04 23:03:00|530.45|525.05|530.45|525.05|530.45|525.05|530.45|525.05|1
1625439790000|2021-07-04 23:03:10|530.61|525.21|530.94|525.54|530.94|525.54|530.61|525.21|16
1625439800000|2021-07-04 23:03:20|530.93|525.53|530.8|525.4|530.93|525.53|530.62|525.22|22
1625439810000|2021-07-04 23:03:30|530.81|525.41|531.1|525.7|531.1|525.7|530.72|525.32|15
1625439820000|2021-07-04 23:03:40|531.19|525.79|530.92|525.52|531.2|525.8|530.75|525.35|24
1625439830000|2021-07-04 23:03:50|530.89|525.49|530.75|525.35|530.89|525.49|530.74|525.34|13
1625439840000|2021-07-04 23:04:00|530.76|525.36|530.83|525.43|530.93|525.53|530.76|525.36|13
1625439850000|2021-07-04 23:04:10|530.82|525.42|530.93|525.53|531.01|525.61|530.82|525.42|11
1625439860000|2021-07-04 23:04:20|530.92|525.52|530.82|525.42|530.93|525.53|530.74|525.34|12
1625439870000|2021-07-04 23:04:30|530.88|525.48|531.13|525.73|531.13|525.73|530.86|525.46|12
1625439880000|2021-07-04 23:04:40|531.11|525.71|531.16|525.76|531.16|525.76|531.07|525.67|8
1625439890000|2021-07-04 23:04:50|531.17|525.77|531.05|525.65|531.17|525.77|531|525.6|16
1625439900000|2021-07-04 23:05:00|531|525.6|531.15|525.75|531.18|525.78|530.92|525.52|14
1625439910000|2021-07-04 23:05:10|531.13|525.73|531.25|525.85|531.26|525.86|531.13|525.73|7
1625439920000|2021-07-04 23:05:20|531.34|525.94|531.22|525.82|531.34|525.94|531.15|525.75|7
1625439930000|2021-07-04 23:05:30|531.19|525.79|531.22|525.82|531.22|525.82|531.19|525.79|4
1625439940000|2021-07-04 23:05:40|531.19|525.79|531.38|525.98|531.42|526.02|531.19|525.79|10
1625439950000|2021-07-04 23:05:50|531.37|525.97|531.26|525.86|531.4|526|531.26|525.86|12
1625439960000|2021-07-04 23:06:00|531.27|525.87|531.28|525.88|531.35|525.95|531.25|525.85|17
1625439970000|2021-07-04 23:06:10|531.21|525.81|531.3|525.9|531.34|525.94|531.15|525.75|13
1625439980000|2021-07-04 23:06:20|531.31|525.91|531.13|525.73|531.34|525.94|531.11|525.71|12
1625439990000|2021-07-04 23:06:30|531.25|525.85|531.19|525.79|531.28|525.88|531.16|525.76|17
1625440000000|2021-07-04 23:06:40|531.2|525.8|530.97|525.57|531.26|525.86|530.97|525.57|24
1625440010000|2021-07-04 23:06:50|530.96|525.56|530.43|525.03|530.96|525.56|530.43|525.03|12
1625440020000|2021-07-04 23:07:00|530.39|524.99|530.45|525.05|530.46|525.06|530.31|524.91|14
1625440030000|2021-07-04 23:07:10|530.37|524.97|530.83|525.43|530.83|525.43|530.37|524.97|28
1625440040000|2021-07-04 23:07:20|530.82|525.42|531.21|525.81|531.21|525.81|530.82|525.42|20
1625440050000|2021-07-04 23:07:30|531.22|525.82|531.32|525.92|531.42|526.02|531.2|525.8|19
1625440060000|2021-07-04 23:07:40|531.28|525.88|531.15|525.75|531.44|526.04|531.13|525.73|25
1625440070000|2021-07-04 23:07:50|531.16|525.76|531.2|525.8|531.21|525.81|531.13|525.73|11
1625440080000|2021-07-04 23:08:00|531.27|525.87|531.17|525.77|531.27|525.87|531.17|525.77|23
1625440090000|2021-07-04 23:08:10|531.19|525.79|531.23|525.83|531.25|525.85|531.12|525.72|14
1625440100000|2021-07-04 23:08:20|531.28|525.88|531.47|526.07|531.5|526.1|531.28|525.88|12
1625440110000|2021-07-04 23:08:30|531.48|526.08|531.3|525.9|531.48|526.08|531.28|525.88|6
1625440120000|2021-07-04 23:08:40|531.4|526|531.39|525.99|531.51|526.11|531.37|525.97|14
1625440130000|2021-07-04 23:08:50|531.38|525.98|531.38|525.98|531.38|525.98|531.27|525.87|15
1625440140000|2021-07-04 23:09:00|531.43|526.03|531.28|525.88|531.45|526.05|531.17|525.77|29
1625440150000|2021-07-04 23:09:10|531.29|525.89|531.5|526.1|531.53|526.13|531.29|525.89|17
1625440160000|2021-07-04 23:09:20|531.51|526.11|531.52|526.12|531.52|526.12|531.42|526.02|9
1625440170000|2021-07-04 23:09:30|531.5|526.1|531.52|526.12|531.52|526.12|531.5|526.1|8
1625440180000|2021-07-04 23:09:40|531.57|526.17|531.47|526.07|531.59|526.19|531.39|525.99|11
1625440190000|2021-07-04 23:09:50|531.48|526.08|531.52|526.12|531.52|526.12|531.45|526.05|10
1625440200000|2021-07-04 23:10:00|531.51|526.11|531.2|525.8|531.51|526.11|531.17|525.77|19
1625440210000|2021-07-04 23:10:10|531.28|525.88|531.56|526.16|531.57|526.17|531.28|525.88|19
1625440220000|2021-07-04 23:10:20|531.54|526.14|531.54|526.14|531.54|526.14|531.47|526.07|9
1625440230000|2021-07-04 23:10:30|531.57|526.17|531.73|526.33|531.73|526.33|531.57|526.17|12
1625440240000|2021-07-04 23:10:40|531.84|526.44|532.19|526.79|532.32|526.92|531.83|526.43|26
1625440250000|2021-07-04 23:10:50|532.2|526.8|532.09|526.69|532.2|526.8|532.07|526.67|21
1625440260000|2021-07-04 23:11:00|532.08|526.68|532.11|526.71|532.11|526.71|531.97|526.57|21
1625440270000|2021-07-04 23:11:10|532.13|526.73|532.29|526.89|532.3|526.9|532.13|526.73|19
1625440280000|2021-07-04 23:11:20|532.26|526.86|532.4|527|532.4|527|532.26|526.86|8
1625440290000|2021-07-04 23:11:30|532.39|526.99|532.41|527.01|532.41|527.01|532.39|526.99|7
1625440300000|2021-07-04 23:11:40|532.4|527|532.17|526.77|532.4|527|532.16|526.76|10
1625440310000|2021-07-04 23:11:50|532.18|526.78|532.02|526.62|532.18|526.78|532.02|526.62|11
1625440320000|2021-07-04 23:12:00|532.03|526.63|531.28|525.88|532.12|526.72|531.28|525.88|27
1625440330000|2021-07-04 23:12:10|531.27|525.87|531.3|525.9|531.35|525.95|531.27|525.87|8
1625440340000|2021-07-04 23:12:20|531.27|525.87|531.3|525.9|531.32|525.92|531.27|525.87|6
1625440350000|2021-07-04 23:12:30|531.37|525.97|531.37|525.97|531.37|525.97|531.37|525.97|1
1625440360000|2021-07-04 23:12:40|531.38|525.98|531.38|525.98|531.38|525.98|531.38|525.98|1
1625440370000|2021-07-04 23:12:50|531.43|526.03|531.67|526.27|531.67|526.27|531.43|526.03|10
1625440380000|2021-07-04 23:13:00|531.65|526.25|531.63|526.23|531.65|526.25|531.62|526.22|16
1625440390000|2021-07-04 23:13:10|531.69|526.29|531.95|526.55|531.97|526.57|531.69|526.29|22
1625440400000|2021-07-04 23:13:20|531.96|526.56|532.26|526.86|532.29|526.89|531.96|526.56|23
1625440410000|2021-07-04 23:13:30|532.25|526.85|532.3|526.9|532.3|526.9|532.24|526.84|12
1625440420000|2021-07-04 23:13:40|532.38|526.98|532.3|526.9|532.38|526.98|532.3|526.9|11
1625440430000|2021-07-04 23:13:50|532.32|526.92|532.31|526.91|532.35|526.95|532.27|526.87|19
1625440440000|2021-07-04 23:14:00|532.3|526.9|532.31|526.91|532.33|526.93|532.29|526.89|6
1625440450000|2021-07-04 23:14:10|532.38|526.98|532.41|527.01|532.65|527.25|532.38|526.98|18
1625440460000|2021-07-04 23:14:20|532.4|527|532.59|527.19|532.61|527.21|532.37|526.97|18
1625440470000|2021-07-04 23:14:30|532.62|527.22|532.39|526.99|532.65|527.25|532.39|526.99|21
1625440480000|2021-07-04 23:14:40|532.45|527.05|532.58|527.18|532.58|527.18|532.4|527|15
1625440490000|2021-07-04 23:14:50|532.6|527.2|532.78|527.38|532.78|527.38|532.59|527.19|18
1625440500000|2021-07-04 23:15:00|532.77|527.37|532.78|527.38|532.84|527.44|532.72|527.32|20
1625440510000|2021-07-04 23:15:10|532.72|527.32|532.77|527.37|532.77|527.37|532.48|527.08|21
1625440520000|2021-07-04 23:15:20|532.75|527.35|532.76|527.36|532.78|527.38|532.71|527.31|12
1625440530000|2021-07-04 23:15:30|532.71|527.31|532.76|527.36|532.78|527.38|532.71|527.31|9
1625440540000|2021-07-04 23:15:40|532.77|527.37|532.91|527.51|532.91|527.51|532.77|527.37|6
1625440550000|2021-07-04 23:15:50|532.9|527.5|533.03|527.63|533.03|527.63|532.88|527.48|9
1625440560000|2021-07-04 23:16:00|533.02|527.62|533.04|527.64|533.06|527.66|533.02|527.62|12
1625440570000|2021-07-04 23:16:10|532.98|527.58|533.15|527.75|533.15|527.75|532.98|527.58|16
1625440580000|2021-07-04 23:16:20|533.14|527.74|533.17|527.77|533.19|527.79|533.09|527.69|12
1625440590000|2021-07-04 23:16:30|533.19|527.79|533.17|527.77|533.19|527.79|533.16|527.76|6
1625440600000|2021-07-04 23:16:40|533.16|527.76|533.15|527.75|533.16|527.76|533.09|527.69|15
1625440610000|2021-07-04 23:16:50|533.14|527.74|533.17|527.77|533.17|527.77|533.14|527.74|4
1625440620000|2021-07-04 23:17:00|533.18|527.78|533.37|527.97|533.38|527.98|533.17|527.77|13
1625440630000|2021-07-04 23:17:10|533.38|527.98|533.27|527.87|533.48|528.08|533.21|527.81|13
1625440640000|2021-07-04 23:17:20|533.26|527.86|533.34|527.94|533.34|527.94|533.26|527.86|9
1625440650000|2021-07-04 23:17:30|533.32|527.92|533.3|527.9|533.32|527.92|533.28|527.88|8
1625440660000|2021-07-04 23:17:40|533.33|527.93|533.33|527.93|533.33|527.93|533.32|527.92|5
1625440670000|2021-07-04 23:17:50|533.37|527.97|533.59|528.19|533.63|528.23|533.37|527.97|12
1625440680000|2021-07-04 23:18:00|533.58|528.18|533.7|528.3|533.7|528.3|533.58|528.18|13
1625440690000|2021-07-04 23:18:10|533.72|528.32|533.51|528.11|533.72|528.32|533.36|527.96|19
1625440700000|2021-07-04 23:18:20|533.62|528.22|533.55|528.15|533.66|528.26|533.53|528.13|12
1625440710000|2021-07-04 23:18:30|533.56|528.16|533.58|528.18|533.58|528.18|533.54|528.14|4
1625440720000|2021-07-04 23:18:40|533.57|528.17|533.55|528.15|533.57|528.17|533.52|528.12|8
1625440730000|2021-07-04 23:18:50|533.56|528.16|533.59|528.19|533.61|528.21|533.56|528.16|5
1625440740000|2021-07-04 23:19:00|533.62|528.22|533.64|528.24|533.67|528.27|533.58|528.18|11
1625440750000|2021-07-04 23:19:10|533.77|528.37|533.77|528.37|533.77|528.37|533.77|528.37|1
1625440760000|2021-07-04 23:19:20|533.79|528.39|533.79|528.39|533.79|528.39|533.79|528.39|1
1625440770000|2021-07-04 23:19:30|533.73|528.33|533.75|528.35|533.79|528.39|533.73|528.33|7
1625440780000|2021-07-04 23:19:40|533.74|528.34|533.74|528.34|533.74|528.34|533.74|528.34|1
1625440790000|2021-07-04 23:19:50|533.77|528.37|533.76|528.36|533.77|528.37|533.76|528.36|2
1625440800000|2021-07-04 23:20:00|533.73|528.33|533.74|528.34|533.77|528.37|533.67|528.27|20
1625440810000|2021-07-04 23:20:10|533.75|528.35|533.82|528.42|533.86|528.46|533.75|528.35|12
1625440820000|2021-07-04 23:20:20|533.83|528.43|533.84|528.44|533.84|528.44|533.81|528.41|11
1625440830000|2021-07-04 23:20:30|533.81|528.41|533.86|528.46|533.86|528.46|533.81|528.41|10
1625440850000|2021-07-04 23:20:50|533.83|528.43|534.1|528.7|534.2|528.8|533.83|528.43|16
1625440860000|2021-07-04 23:21:00|534.08|528.68|533.97|528.57|534.08|528.68|533.93|528.53|18
1625440870000|2021-07-04 23:21:10|533.98|528.58|533.99|528.59|533.99|528.59|533.94|528.54|8
1625440880000|2021-07-04 23:21:20|533.97|528.57|533.94|528.54|533.99|528.59|533.93|528.53|8
1625440890000|2021-07-04 23:21:30|533.96|528.56|534.01|528.61|534.01|528.61|533.93|528.53|8
1625440900000|2021-07-04 23:21:40|533.99|528.59|534.08|528.68|534.09|528.69|533.99|528.59|10
1625440910000|2021-07-04 23:21:50|534.1|528.7|534.1|528.7|534.16|528.76|534.07|528.67|9
1625440920000|2021-07-04 23:22:00|534.09|528.69|534.02|528.62|534.11|528.71|534.02|528.62|11
1625440930000|2021-07-04 23:22:10|533.98|528.58|533.9|528.5|533.98|528.58|533.9|528.5|16
1625440940000|2021-07-04 23:22:20|533.89|528.49|533.77|528.37|533.89|528.49|533.72|528.32|11
1625440950000|2021-07-04 23:22:30|533.76|528.36|533.71|528.31|533.78|528.38|533.7|528.3|11
1625440960000|2021-07-04 23:22:40|533.72|528.32|533.72|528.32|533.72|528.32|533.72|528.32|1
1625440970000|2021-07-04 23:22:50|533.57|528.17|533.57|528.17|533.57|528.17|533.57|528.17|1
1625440980000|2021-07-04 23:23:00|533.47|528.07|533.32|527.92|533.47|528.07|533.32|527.92|5
1625440990000|2021-07-04 23:23:10|533.3|527.9|532.79|527.39|533.31|527.91|532.79|527.39|21
1625441000000|2021-07-04 23:23:20|532.73|527.33|532.08|526.68|532.73|527.33|532.08|526.68|24
1625441010000|2021-07-04 23:23:30|532.06|526.66|532.16|526.76|532.17|526.77|532.05|526.65|12
1625441020000|2021-07-04 23:23:40|532.15|526.75|532.36|526.96|532.36|526.96|532.12|526.72|17
1625441030000|2021-07-04 23:23:50|532.48|527.08|532.48|527.08|532.61|527.21|532.45|527.05|19
1625441040000|2021-07-04 23:24:00|532.47|527.07|532.73|527.33|532.73|527.33|532.46|527.06|11
1625441050000|2021-07-04 23:24:10|532.91|527.51|533.16|527.76|533.16|527.76|532.81|527.41|7
1625441060000|2021-07-04 23:24:20|533.14|527.74|533.11|527.71|533.25|527.85|533.11|527.71|10
1625441070000|2021-07-04 23:24:30|533.13|527.73|532.98|527.58|533.16|527.76|532.98|527.58|17
1625441080000|2021-07-04 23:24:40|532.95|527.55|532.55|527.15|532.95|527.55|532.5|527.1|27
1625441090000|2021-07-04 23:24:50|532.58|527.18|532.3|526.9|532.79|527.39|532.3|526.9|23
1625441100000|2021-07-04 23:25:00|532.28|526.88|532.25|526.85|532.35|526.95|532.12|526.72|16
1625441110000|2021-07-04 23:25:10|532.27|526.87|532.99|527.59|533.04|527.64|532.26|526.86|23
1625441120000|2021-07-04 23:25:20|533|527.6|533.01|527.61|533.09|527.69|532.99|527.59|12
1625441130000|2021-07-04 23:25:30|533.05|527.65|533.21|527.81|533.21|527.81|533.01|527.61|11
1625441140000|2021-07-04 23:25:40|533.2|527.8|533.21|527.81|533.25|527.85|533.14|527.74|14
1625441150000|2021-07-04 23:25:50|533.25|527.85|533.17|527.77|533.25|527.85|533.17|527.77|7
1625441160000|2021-07-04 23:26:00|533.16|527.76|533.11|527.71|533.16|527.76|533.08|527.68|16
1625441170000|2021-07-04 23:26:10|533.13|527.73|532.79|527.39|533.14|527.74|532.79|527.39|20
1625441180000|2021-07-04 23:26:20|532.81|527.41|532.91|527.51|532.91|527.51|532.8|527.4|9
1625441190000|2021-07-04 23:26:30|532.9|527.5|532.88|527.48|532.92|527.52|532.88|527.48|6
1625441200000|2021-07-04 23:26:40|533|527.6|533.23|527.83|533.23|527.83|533|527.6|6
1625441210000|2021-07-04 23:26:50|533.21|527.81|533.21|527.81|533.22|527.82|533.18|527.78|8
1625441220000|2021-07-04 23:27:00|533.22|527.82|533.2|527.8|533.23|527.83|533.2|527.8|16
1625441230000|2021-07-04 23:27:10|533.21|527.81|533.2|527.8|533.22|527.82|533.19|527.79|13
1625441240000|2021-07-04 23:27:20|533.21|527.81|532.98|527.58|533.22|527.82|532.97|527.57|16
1625441250000|2021-07-04 23:27:30|532.99|527.59|533.07|527.67|533.07|527.67|532.98|527.58|11
1625441260000|2021-07-04 23:27:40|533.03|527.63|533.14|527.74|533.14|527.74|533.03|527.63|3
1625441270000|2021-07-04 23:27:50|533.07|527.67|533.04|527.64|533.08|527.68|533.04|527.64|3
1625441280000|2021-07-04 23:28:00|533.05|527.65|533.06|527.66|533.08|527.68|533.02|527.62|5
1625441290000|2021-07-04 23:28:10|533.05|527.65|533.24|527.84|533.24|527.84|533|527.6|17
1625441300000|2021-07-04 23:28:20|533.22|527.82|533.22|527.82|533.22|527.82|533.22|527.82|1
1625441310000|2021-07-04 23:28:30|533.25|527.85|533.53|528.13|533.57|528.17|533.25|527.85|13
1625441320000|2021-07-04 23:28:40|533.52|528.12|533.49|528.09|533.53|528.13|533.45|528.05|13
1625441330000|2021-07-04 23:28:50|533.45|528.05|533.38|527.98|533.45|528.05|533.31|527.91|18
1625441340000|2021-07-04 23:29:00|533.36|527.96|533.64|528.24|533.64|528.24|533.34|527.94|14
1625441350000|2021-07-04 23:29:10|533.61|528.21|533.64|528.24|533.64|528.24|533.61|528.21|4
1625441370000|2021-07-04 23:29:30|533.61|528.21|533.06|527.66|533.63|528.23|533.06|527.66|20
1625441380000|2021-07-04 23:29:40|533.01|527.61|533.12|527.72|533.14|527.74|532.99|527.59|11
1625441390000|2021-07-04 23:29:50|533.13|527.73|533.16|527.76|533.16|527.76|533.13|527.73|3
1625441400000|2021-07-04 23:30:00|533.2|527.8|533.29|527.89|533.29|527.89|533.2|527.8|4
1625441410000|2021-07-04 23:30:10|533.32|527.92|533.44|528.04|533.46|528.06|533.32|527.92|5
1625441420000|2021-07-04 23:30:20|533.46|528.06|534.13|528.73|534.41|529.01|533.46|528.06|16
1625441430000|2021-07-04 23:30:30|534.12|528.72|534.08|528.68|534.15|528.75|533.88|528.48|28
1625441440000|2021-07-04 23:30:40|534.07|528.67|534.04|528.64|534.07|528.67|533.94|528.54|16
1625441450000|2021-07-04 23:30:50|534.02|528.62|533.9|528.5|534.02|528.62|533.89|528.49|12
1625441460000|2021-07-04 23:31:00|533.89|528.49|533.83|528.43|533.89|528.49|533.8|528.4|7
1625441470000|2021-07-04 23:31:10|533.82|528.42|533.85|528.45|533.85|528.45|533.82|528.42|2
1625441480000|2021-07-04 23:31:20|533.82|528.42|533.74|528.34|533.86|528.46|533.74|528.34|13
1625441490000|2021-07-04 23:31:30|533.75|528.35|533.7|528.3|533.75|528.35|533.68|528.28|9
1625441500000|2021-07-04 23:31:40|533.71|528.31|533.49|528.09|533.85|528.45|533.45|528.05|25
1625441510000|2021-07-04 23:31:50|533.5|528.1|533.72|528.32|533.72|528.32|533.47|528.07|29
1625441520000|2021-07-04 23:32:00|533.71|528.31|533.67|528.27|533.79|528.39|533.66|528.26|14
1625441530000|2021-07-04 23:32:10|533.72|528.32|533.94|528.54|533.94|528.54|533.72|528.32|10
1625441540000|2021-07-04 23:32:20|533.93|528.53|533.87|528.47|533.96|528.56|533.83|528.43|16
1625441550000|2021-07-04 23:32:30|533.9|528.5|533.8|528.4|533.96|528.56|533.77|528.37|19
1625441560000|2021-07-04 23:32:40|533.81|528.41|533.82|528.42|533.85|528.45|533.81|528.41|5
1625441570000|2021-07-04 23:32:50|533.83|528.43|533.8|528.4|533.83|528.43|533.8|528.4|6
1625441580000|2021-07-04 23:33:00|533.7|528.3|533.44|528.04|533.7|528.3|533.4|528|26
1625441590000|2021-07-04 23:33:10|533.42|528.02|533.39|527.99|533.43|528.03|533.38|527.98|10
1625441600000|2021-07-04 23:33:20|533.38|527.98|533.27|527.87|533.39|527.99|533.26|527.86|14
1625441610000|2021-07-04 23:33:30|533.23|527.83|533.35|527.95|533.35|527.95|533.21|527.81|4
1625441620000|2021-07-04 23:33:40|533.31|527.91|533.37|527.97|533.4|528|533.31|527.91|10
1625441630000|2021-07-04 23:33:50|533.38|527.98|533.35|527.95|533.4|528|533.3|527.9|11
1625441640000|2021-07-04 23:34:00|533.36|527.96|533.33|527.93|533.37|527.97|533.32|527.92|15
1625441650000|2021-07-04 23:34:10|533.32|527.92|533.32|527.92|533.34|527.94|533.32|527.92|6
1625441660000|2021-07-04 23:34:20|533.31|527.91|533.33|527.93|533.34|527.94|533.29|527.89|9
1625441670000|2021-07-04 23:34:30|533.31|527.91|533.28|527.88|533.35|527.95|533.28|527.88|11
1625441680000|2021-07-04 23:34:40|533.25|527.85|533.31|527.91|533.31|527.91|533.25|527.85|11
1625441690000|2021-07-04 23:34:50|533.28|527.88|533.13|527.73|533.31|527.91|533.11|527.71|13
1625441700000|2021-07-04 23:35:00|533.11|527.71|532.98|527.58|533.11|527.71|532.97|527.57|7
1625441710000|2021-07-04 23:35:10|533|527.6|533.02|527.62|533.05|527.65|533|527.6|10
1625441720000|2021-07-04 23:35:20|533.04|527.64|532.98|527.58|533.04|527.64|532.98|527.58|4
1625441730000|2021-07-04 23:35:30|532.99|527.59|532.95|527.55|533.02|527.62|532.95|527.55|13
1625441740000|2021-07-04 23:35:40|532.97|527.57|532.97|527.57|533.01|527.61|532.97|527.57|6
1625441750000|2021-07-04 23:35:50|532.99|527.59|532.94|527.54|533|527.6|532.93|527.53|9
1625441760000|2021-07-04 23:36:00|532.95|527.55|532.93|527.53|532.96|527.56|532.93|527.53|11
1625441770000|2021-07-04 23:36:10|532.92|527.52|532.72|527.32|532.94|527.54|532.72|527.32|5
1625441780000|2021-07-04 23:36:20|532.73|527.33|532.61|527.21|532.73|527.33|532.61|527.21|17
1625441790000|2021-07-04 23:36:30|532.62|527.22|532.54|527.14|532.62|527.22|532.54|527.14|15
1625441800000|2021-07-04 23:36:40|532.56|527.16|532.43|527.03|532.57|527.17|532.43|527.03|8
1625441810000|2021-07-04 23:36:50|532.45|527.05|532.61|527.21|532.61|527.21|532.43|527.03|9
1625441820000|2021-07-04 23:37:00|532.58|527.18|532.58|527.18|532.58|527.18|532.58|527.18|1
1625441840000|2021-07-04 23:37:20|532.57|527.17|532.61|527.21|532.61|527.21|532.57|527.17|2
1625441850000|2021-07-04 23:37:30|532.59|527.19|532.59|527.19|532.59|527.19|532.59|527.19|1
1625441860000|2021-07-04 23:37:40|532.55|527.15|532.59|527.19|532.59|527.19|532.55|527.15|4
1625441870000|2021-07-04 23:37:50|532.58|527.18|532.59|527.19|532.59|527.19|532.58|527.18|2
1625441880000|2021-07-04 23:38:00|532.58|527.18|532.58|527.18|532.59|527.19|532.58|527.18|3
1625441890000|2021-07-04 23:38:10|532.52|527.12|532.32|526.92|532.52|527.12|532.3|526.9|20
1625441900000|2021-07-04 23:38:20|532.33|526.93|532.26|526.86|532.35|526.95|532.24|526.84|19
1625441910000|2021-07-04 23:38:30|532.27|526.87|531.66|526.26|532.29|526.89|531.66|526.26|22
1625441920000|2021-07-04 23:38:40|531.64|526.24|531.47|526.07|531.64|526.24|531.43|526.03|22
1625441930000|2021-07-04 23:38:50|531.48|526.08|531.55|526.15|531.58|526.18|531.45|526.05|17
1625441940000|2021-07-04 23:39:00|531.54|526.14|531.54|526.14|531.55|526.15|531.54|526.14|9
1625441950000|2021-07-04 23:39:10|531.57|526.17|531.65|526.25|531.69|526.29|531.57|526.17|7
1625441960000|2021-07-04 23:39:20|531.81|526.41|531.84|526.44|531.84|526.44|531.81|526.41|3
1625441970000|2021-07-04 23:39:30|531.77|526.37|531.82|526.42|531.89|526.49|531.73|526.33|10
1625441980000|2021-07-04 23:39:40|531.95|526.55|531.94|526.54|531.95|526.55|531.92|526.52|10
1625441990000|2021-07-04 23:39:50|531.97|526.57|532.01|526.61|532.03|526.63|531.97|526.57|8
1625442000000|2021-07-04 23:40:00|532|526.6|532.01|526.61|532.01|526.61|531.95|526.55|11
1625442010000|2021-07-04 23:40:10|531.98|526.58|531.99|526.59|531.99|526.59|531.98|526.58|2
1625442020000|2021-07-04 23:40:20|531.98|526.58|531.96|526.56|532.07|526.67|531.95|526.55|8
1625442030000|2021-07-04 23:40:30|531.97|526.57|531.94|526.54|531.97|526.57|531.89|526.49|16
1625442040000|2021-07-04 23:40:40|531.93|526.53|532.2|526.8|532.22|526.82|531.87|526.47|11
1625442050000|2021-07-04 23:40:50|532.21|526.81|531.86|526.46|532.33|526.93|531.85|526.45|25
1625442060000|2021-07-04 23:41:00|531.85|526.45|531.83|526.43|531.86|526.46|531.82|526.42|6
1625442070000|2021-07-04 23:41:10|531.81|526.41|531.76|526.36|531.81|526.41|531.42|526.02|25
1625442080000|2021-07-04 23:41:20|531.72|526.32|531.82|526.42|531.86|526.46|531.72|526.32|22
1625442090000|2021-07-04 23:41:30|531.84|526.44|531.7|526.3|531.86|526.46|531.7|526.3|8
1625442100000|2021-07-04 23:41:40|531.68|526.28|531.39|525.99|531.68|526.28|531.39|525.99|19
1625442110000|2021-07-04 23:41:50|531.35|525.95|531.59|526.19|531.64|526.24|531.35|525.95|15
1625442120000|2021-07-04 23:42:00|531.6|526.2|531.61|526.21|531.63|526.23|531.53|526.13|12
1625442130000|2021-07-04 23:42:10|531.62|526.22|531.91|526.51|531.93|526.53|531.59|526.19|15
1625442140000|2021-07-04 23:42:20|532.1|526.7|532.15|526.75|532.2|526.8|532.1|526.7|12
1625442150000|2021-07-04 23:42:30|532.16|526.76|532.09|526.69|532.16|526.76|532.09|526.69|15
1625442160000|2021-07-04 23:42:40|532.1|526.7|532.07|526.67|532.1|526.7|532|526.6|13
1625442170000|2021-07-04 23:42:50|532.08|526.68|532.08|526.68|532.08|526.68|532.07|526.67|3
1625442180000|2021-07-04 23:43:00|532.07|526.67|531.66|526.26|532.07|526.67|531.66|526.26|16
1625442190000|2021-07-04 23:43:10|531.79|526.39|531.67|526.27|531.79|526.39|531.66|526.26|22
1625442200000|2021-07-04 23:43:20|531.66|526.26|531.64|526.24|531.74|526.34|531.64|526.24|5
1625442210000|2021-07-04 23:43:30|531.75|526.35|531.75|526.35|531.75|526.35|531.75|526.35|1
1625442220000|2021-07-04 23:43:40|531.8|526.4|531.96|526.56|531.98|526.58|531.79|526.39|6
1625442230000|2021-07-04 23:43:50|531.98|526.58|531.98|526.58|531.98|526.58|531.98|526.58|1
1625442240000|2021-07-04 23:44:00|531.97|526.57|531.98|526.58|531.98|526.58|531.96|526.56|6
1625442250000|2021-07-04 23:44:10|531.96|526.56|531.99|526.59|531.99|526.59|531.96|526.56|2
1625442260000|2021-07-04 23:44:20|531.97|526.57|532.13|526.73|532.13|526.73|531.97|526.57|4
1625442280000|2021-07-04 23:44:40|532.06|526.66|532.08|526.68|532.09|526.69|532.06|526.66|5
1625442290000|2021-07-04 23:44:50|532.09|526.69|531.96|526.56|532.13|526.73|531.96|526.56|14
1625442300000|2021-07-04 23:45:00|531.95|526.55|531.77|526.37|531.95|526.55|531.76|526.36|20
1625442310000|2021-07-04 23:45:10|531.73|526.33|531.55|526.15|531.75|526.35|531.55|526.15|18
1625442320000|2021-07-04 23:45:20|531.58|526.18|532.1|526.7|532.1|526.7|531.53|526.13|19
1625442330000|2021-07-04 23:45:30|532.12|526.72|532.46|527.06|532.46|527.06|532.12|526.72|20
1625442340000|2021-07-04 23:45:40|532.47|527.07|532.59|527.19|532.6|527.2|532.47|527.07|11
1625442350000|2021-07-04 23:45:50|532.58|527.18|532.56|527.16|532.6|527.2|532.56|527.16|7
1625442360000|2021-07-04 23:46:00|532.58|527.18|533.76|528.36|533.76|528.36|532.58|527.18|30
1625442370000|2021-07-04 23:46:10|533.77|528.37|533.86|528.46|533.89|528.49|533.77|528.37|12
1625442380000|2021-07-04 23:46:20|533.79|528.39|533.76|528.36|533.79|528.39|533.6|528.2|24
1625442390000|2021-07-04 23:46:30|533.78|528.38|533.76|528.36|533.79|528.39|533.54|528.14|17
1625442400000|2021-07-04 23:46:40|533.77|528.37|534.11|528.71|534.17|528.77|533.77|528.37|19
1625442410000|2021-07-04 23:46:50|534.09|528.69|534|528.6|534.09|528.69|533.8|528.4|22
1625442420000|2021-07-04 23:47:00|534.02|528.62|534.64|529.24|534.64|529.24|534.02|528.62|17
1625442430000|2021-07-04 23:47:10|534.63|529.23|534.51|529.11|534.63|529.23|534.49|529.09|12
1625442440000|2021-07-04 23:47:20|534.46|529.06|534.41|529.01|534.46|529.06|534.41|529.01|3
1625442450000|2021-07-04 23:47:30|534.32|528.92|534.18|528.78|534.42|529.02|534.12|528.72|19
1625442460000|2021-07-04 23:47:40|534.16|528.76|534.09|528.69|534.16|528.76|533.94|528.54|21
1625442470000|2021-07-04 23:47:50|534.07|528.67|533.69|528.29|534.08|528.68|533.68|528.28|18
1625442480000|2021-07-04 23:48:00|533.85|528.45|533.68|528.28|533.85|528.45|533.68|528.28|14
1625442490000|2021-07-04 23:48:10|533.67|528.27|533.09|527.69|533.68|528.28|533.09|527.69|8
1625442500000|2021-07-04 23:48:20|533.04|527.64|533.07|527.67|533.07|527.67|533.04|527.64|3
1625442510000|2021-07-04 23:48:30|532.89|527.49|532.21|526.81|532.89|527.49|532.21|526.81|16
1625442520000|2021-07-04 23:48:40|532.22|526.82|532.09|526.69|532.28|526.88|532.07|526.67|14
1625442530000|2021-07-04 23:48:50|532.1|526.7|532.09|526.69|532.14|526.74|532.09|526.69|6
1625442540000|2021-07-04 23:49:00|532.08|526.68|531.25|525.85|532.08|526.68|531.11|525.71|29
1625442550000|2021-07-04 23:49:10|531.14|525.74|530.77|525.37|531.14|525.74|530.77|525.37|22
1625442560000|2021-07-04 23:49:20|530.53|525.13|529.82|524.42|530.53|525.13|529.67|524.27|26
1625442570000|2021-07-04 23:49:30|529.81|524.41|530.21|524.81|530.26|524.86|529.81|524.41|27
1625442580000|2021-07-04 23:49:40|530.26|524.86|530.17|524.77|530.4|525|530.1|524.7|19
1625442590000|2021-07-04 23:49:50|530.18|524.78|530.07|524.67|530.27|524.87|530.06|524.66|21
1625442600000|2021-07-04 23:50:00|530.08|524.68|530.27|524.87|530.28|524.88|530.07|524.67|23
1625442610000|2021-07-04 23:50:10|530.22|524.82|530.31|524.91|530.37|524.97|530.17|524.77|18
1625442620000|2021-07-04 23:50:20|530.34|524.94|530.35|524.95|530.37|524.97|530.31|524.91|8
1625442630000|2021-07-04 23:50:30|530.36|524.96|530.34|524.94|530.36|524.96|530.34|524.94|5
1625442650000|2021-07-04 23:50:50|530.4|525|530.39|524.99|530.43|525.03|530.35|524.95|8
1625442660000|2021-07-04 23:51:00|530.38|524.98|530.06|524.66|530.39|524.99|530.01|524.61|26
1625442670000|2021-07-04 23:51:10|530.08|524.68|529.9|524.5|530.08|524.68|529.86|524.46|20
1625442680000|2021-07-04 23:51:20|529.89|524.49|529.97|524.57|530.02|524.62|529.86|524.46|13
1625442690000|2021-07-04 23:51:30|529.98|524.58|529.98|524.58|529.99|524.59|529.94|524.54|11
1625442700000|2021-07-04 23:51:40|529.97|524.57|529.59|524.19|529.97|524.57|529.59|524.19|15
1625442710000|2021-07-04 23:51:50|529.47|524.07|529.62|524.22|529.62|524.22|529.41|524.01|19
1625442720000|2021-07-04 23:52:00|529.61|524.21|529.69|524.29|529.69|524.29|529.61|524.21|6
1625442730000|2021-07-04 23:52:10|529.67|524.27|529.58|524.18|529.67|524.27|529.54|524.14|15
1625442740000|2021-07-04 23:52:20|529.57|524.17|529.57|524.17|529.59|524.19|529.52|524.12|5
1625442750000|2021-07-04 23:52:30|529.6|524.2|529.6|524.2|529.62|524.22|529.6|524.2|6
1625442760000|2021-07-04 23:52:40|529.59|524.19|529.56|524.16|529.59|524.19|529.53|524.13|7
1625442770000|2021-07-04 23:52:50|529.57|524.17|529.51|524.11|529.57|524.17|529.48|524.08|8
1625442780000|2021-07-04 23:53:00|529.55|524.15|529.55|524.15|529.56|524.16|529.49|524.09|10
1625442790000|2021-07-04 23:53:10|529.51|524.11|529.51|524.11|529.51|524.11|529.51|524.11|1
1625442800000|2021-07-04 23:53:20|529.52|524.12|529.36|523.96|529.52|524.12|529.36|523.96|7
1625442810000|2021-07-04 23:53:30|529.37|523.97|529.68|524.28|529.7|524.3|529.36|523.96|11
1625442820000|2021-07-04 23:53:40|529.69|524.29|529.71|524.31|529.75|524.35|529.69|524.29|6
1625442830000|2021-07-04 23:53:50|529.72|524.32|529.73|524.33|529.73|524.33|529.7|524.3|4
1625442840000|2021-07-04 23:54:00|529.74|524.34|529.59|524.19|529.74|524.34|529.59|524.19|6
1625442850000|2021-07-04 23:54:10|529.58|524.18|529.36|523.96|529.65|524.25|529.36|523.96|14
1625442860000|2021-07-04 23:54:20|529.33|523.93|529.37|523.97|529.37|523.97|529.14|523.74|19
1625442870000|2021-07-04 23:54:30|529.39|523.99|529.38|523.98|529.4|524|529.38|523.98|4
1625442880000|2021-07-04 23:54:40|529.42|524.02|529.62|524.22|529.73|524.33|529.42|524.02|13
1625442890000|2021-07-04 23:54:50|529.6|524.2|529.64|524.24|529.64|524.24|529.6|524.2|6
1625442900000|2021-07-04 23:55:00|529.73|524.33|529.69|524.29|529.73|524.33|529.62|524.22|16
1625442910000|2021-07-04 23:55:10|529.7|524.3|529.87|524.47|529.87|524.47|529.7|524.3|9
1625442920000|2021-07-04 23:55:20|529.84|524.44|529.95|524.55|529.96|524.56|529.82|524.42|11
1625442930000|2021-07-04 23:55:30|529.94|524.54|529.97|524.57|529.98|524.58|529.94|524.54|8
1625442940000|2021-07-04 23:55:40|529.98|524.58|530|524.6|530|524.6|529.92|524.52|6
1625442950000|2021-07-04 23:55:50|529.99|524.59|529.86|524.46|530.03|524.63|529.86|524.46|9
1625442960000|2021-07-04 23:56:00|529.82|524.42|529.19|523.79|529.82|524.42|529.19|523.79|18
1625442970000|2021-07-04 23:56:10|529.21|523.81|529.49|524.09|529.49|524.09|529.21|523.81|15
1625442980000|2021-07-04 23:56:20|529.46|524.06|529.62|524.22|529.63|524.23|529.46|524.06|9
1625442990000|2021-07-04 23:56:30|529.64|524.24|529.81|524.41|529.81|524.41|529.55|524.15|5
1625443000000|2021-07-04 23:56:40|529.79|524.39|529.63|524.23|529.81|524.41|529.63|524.23|12
1625443010000|2021-07-04 23:56:50|529.66|524.26|529.63|524.23|529.68|524.28|529.63|524.23|5
1625443020000|2021-07-04 23:57:00|529.64|524.24|529.58|524.18|529.65|524.25|529.56|524.16|10
1625443030000|2021-07-04 23:57:10|529.56|524.16|529.67|524.27|529.67|524.27|529.55|524.15|12
1625443050000|2021-07-04 23:57:30|529.65|524.25|529.59|524.19|529.65|524.25|529.56|524.16|8
1625443060000|2021-07-04 23:57:40|529.57|524.17|529.64|524.24|529.64|524.24|529.56|524.16|5
1625443080000|2021-07-04 23:58:00|529.63|524.23|529.71|524.31|529.71|524.31|529.63|524.23|2
1625443090000|2021-07-04 23:58:10|529.76|524.36|529.69|524.29|529.76|524.36|529.6|524.2|8
1625443100000|2021-07-04 23:58:20|529.67|524.27|529.69|524.29|529.7|524.3|529.67|524.27|4
1625443110000|2021-07-04 23:58:30|529.71|524.31|529.7|524.3|529.71|524.31|529.69|524.29|10
1625443120000|2021-07-04 23:58:40|529.69|524.29|529.44|524.04|529.7|524.3|529.44|524.04|11
1625443130000|2021-07-04 23:58:50|529.45|524.05|529.57|524.17|529.57|524.17|529.45|524.05|10
1625443140000|2021-07-04 23:59:00|529.56|524.16|529.51|524.11|529.56|524.16|529.46|524.06|14
1625443150000|2021-07-04 23:59:10|529.52|524.12|529.6|524.2|529.66|524.26|529.51|524.11|17
1625443160000|2021-07-04 23:59:20|529.64|524.24|529.75|524.35|529.76|524.36|529.64|524.24|5
1625443170000|2021-07-04 23:59:30|529.76|524.36|529.75|524.35|529.77|524.37|529.73|524.33|6
1625443180000|2021-07-04 23:59:40|529.74|524.34|529.75|524.35|529.75|524.35|529.74|524.34|2
1625443190000|2021-07-04 23:59:50|529.66|524.26|529.59|524.19|529.66|524.26|529.58|524.18|8
1625443200000|2021-07-05 00:00:00|529.6|524.2|529.41|524.01|529.61|524.21|529.33|523.93|13
1625443210000|2021-07-05 00:00:10|529.4|524|529.24|523.84|529.42|524.02|529.24|523.84|12
1625443220000|2021-07-05 00:00:20|529.19|523.79|528.69|523.29|529.21|523.81|528.66|523.26|21
1625443230000|2021-07-05 00:00:30|528.65|523.25|528.14|522.74|528.65|523.25|528.14|522.74|24
1625443240000|2021-07-05 00:00:40|528.13|522.73|528.21|522.81|528.37|522.97|528.03|522.63|26
1625443250000|2021-07-05 00:00:50|528.2|522.8|528.19|522.79|528.2|522.8|528.17|522.77|16
1625443260000|2021-07-05 00:01:00|528.2|522.8|528.4|523|528.43|523.03|528.2|522.8|16
1625443270000|2021-07-05 00:01:10|528.39|522.99|528.88|523.48|529.04|523.64|528.39|522.99|23
1625443280000|2021-07-05 00:01:20|528.81|523.41|528.75|523.35|528.95|523.55|528.71|523.31|22
1625443290000|2021-07-05 00:01:30|528.74|523.34|527.1|521.7|528.74|523.34|527.1|521.7|30
1625443300000|2021-07-05 00:01:40|527.13|521.73|527.04|521.64|527.13|521.73|526.46|521.06|33
1625443310000|2021-07-05 00:01:50|527.14|521.74|527.29|521.89|527.6|522.2|527.05|521.65|27
1625443320000|2021-07-05 00:02:00|527.4|522|526.45|521.05|527.48|522.08|526.45|521.05|30
1625443330000|2021-07-05 00:02:10|526.4|521|525.73|520.33|526.5|521.1|525.73|520.33|28
1625443340000|2021-07-05 00:02:20|525.62|520.22|525.92|520.52|525.99|520.59|525.58|520.18|27
1625443350000|2021-07-05 00:02:30|526.06|520.66|526.2|520.8|526.2|520.8|525.57|520.17|32
1625443360000|2021-07-05 00:02:40|526.26|520.86|526.12|520.72|526.38|520.98|525.99|520.59|13
1625443370000|2021-07-05 00:02:50|526.13|520.73|525.86|520.46|526.14|520.74|525.79|520.39|27
1625443380000|2021-07-05 00:03:00|525.89|520.49|525.36|519.96|525.89|520.49|525.35|519.95|18
1625443390000|2021-07-05 00:03:10|525.35|519.95|525.19|519.79|525.35|519.95|525.18|519.78|15
1625443400000|2021-07-05 00:03:20|525.21|519.81|525.87|520.47|525.89|520.49|525.21|519.81|25
1625443410000|2021-07-05 00:03:30|525.85|520.45|525.89|520.49|525.9|520.5|525.69|520.29|18
1625443420000|2021-07-05 00:03:40|525.82|520.42|525.65|520.25|525.82|520.42|525.41|520.01|25
1625443430000|2021-07-05 00:03:50|525.66|520.26|525.83|520.43|525.95|520.55|525.65|520.25|22
1625443440000|2021-07-05 00:04:00|525.8|520.4|526.55|521.15|526.55|521.15|525.8|520.4|16
1625443450000|2021-07-05 00:04:10|526.53|521.13|526.97|521.57|527.13|521.73|526.53|521.13|33
1625443460000|2021-07-05 00:04:20|526.93|521.53|527.21|521.81|527.21|521.81|526.87|521.47|22
1625443470000|2021-07-05 00:04:30|527.27|521.87|527.81|522.41|527.85|522.45|527.22|521.82|19
1625443480000|2021-07-05 00:04:40|527.82|522.42|527.53|522.13|527.87|522.47|527.51|522.11|31
1625443490000|2021-07-05 00:04:50|527.5|522.1|527.06|521.66|527.57|522.17|527.06|521.66|27
1625443500000|2021-07-05 00:05:00|527.05|521.65|527.35|521.95|527.36|521.96|527.03|521.63|26
1625443510000|2021-07-05 00:05:10|527.44|522.04|528.04|522.64|528.19|522.79|527.44|522.04|30
1625443520000|2021-07-05 00:05:20|527.95|522.55|527.91|522.51|528|522.6|527.73|522.33|33
1625443530000|2021-07-05 00:05:30|527.83|522.43|528.41|523.01|528.41|523.01|527.83|522.43|27
1625443540000|2021-07-05 00:05:40|528.47|523.07|528.5|523.1|528.5|523.1|528.44|523.04|8
1625443550000|2021-07-05 00:05:50|528.45|523.05|528.48|523.08|528.5|523.1|528.42|523.02|16
1625443560000|2021-07-05 00:06:00|528.47|523.07|528.09|522.69|528.47|523.07|528.09|522.69|13
1625443570000|2021-07-05 00:06:10|528.05|522.65|528.07|522.67|528.11|522.71|528.02|522.62|13
1625443580000|2021-07-05 00:06:20|528.06|522.66|528.27|522.87|528.28|522.88|528|522.6|11
1625443590000|2021-07-05 00:06:30|528.28|522.88|528.24|522.84|528.28|522.88|528.2|522.8|7
1625443600000|2021-07-05 00:06:40|528.19|522.79|527.21|521.81|528.24|522.84|527.21|521.81|33
1625443610000|2021-07-05 00:06:50|527.18|521.78|526.95|521.55|527.18|521.78|526.9|521.5|26
1625443620000|2021-07-05 00:07:00|526.94|521.54|526.64|521.24|526.94|521.54|526.56|521.16|25
1625443630000|2021-07-05 00:07:10|526.63|521.23|526.46|521.06|526.64|521.24|526.39|520.99|17
1625443640000|2021-07-05 00:07:20|526.47|521.07|526.55|521.15|526.59|521.19|526.39|520.99|17
1625443650000|2021-07-05 00:07:30|526.58|521.18|526.61|521.21|526.62|521.22|526.54|521.14|15
1625443660000|2021-07-05 00:07:40|526.62|521.22|526.46|521.06|526.64|521.24|526.46|521.06|16
1625443670000|2021-07-05 00:07:50|526.45|521.05|526.5|521.1|526.51|521.11|526.17|520.77|29
1625443680000|2021-07-05 00:08:00|526.51|521.11|526.3|520.9|526.67|521.27|526.28|520.88|31
1625443690000|2021-07-05 00:08:10|526.39|520.99|526.51|521.11|526.51|521.11|526.29|520.89|21
1625443700000|2021-07-05 00:08:20|526.52|521.12|526.86|521.46|526.86|521.46|526.52|521.12|12
1625443710000|2021-07-05 00:08:30|526.87|521.47|526.72|521.32|526.88|521.48|526.72|521.32|9
1625443720000|2021-07-05 00:08:40|526.71|521.31|526.67|521.27|526.71|521.31|526.57|521.17|6
1625443730000|2021-07-05 00:08:50|526.64|521.24|526.37|520.97|526.64|521.24|526.37|520.97|10
1625443740000|2021-07-05 00:09:00|526.35|520.95|526.51|521.11|526.51|521.11|526.33|520.93|14
1625443750000|2021-07-05 00:09:10|526.52|521.12|526.52|521.12|526.53|521.13|526.45|521.05|9
1625443760000|2021-07-05 00:09:20|526.54|521.14|526.45|521.05|526.66|521.26|526.45|521.05|11
1625443770000|2021-07-05 00:09:30|526.46|521.06|525.84|520.44|526.46|521.06|525.84|520.44|16
1625443780000|2021-07-05 00:09:40|525.81|520.41|525.68|520.28|525.89|520.49|525.45|520.05|24
1625443790000|2021-07-05 00:09:50|525.71|520.31|525.61|520.21|525.94|520.54|525.6|520.2|20
1625443800000|2021-07-05 00:10:00|525.63|520.23|526.21|520.81|526.21|520.81|525.51|520.11|23
1625443810000|2021-07-05 00:10:10|526.22|520.82|526.6|521.2|526.6|521.2|526.22|520.82|14
1625443820000|2021-07-05 00:10:20|526.53|521.13|526.49|521.09|526.53|521.13|526.33|520.93|17
1625443830000|2021-07-05 00:10:30|526.5|521.1|526.42|521.02|526.54|521.14|526.42|521.02|11
1625443840000|2021-07-05 00:10:40|526.41|521.01|526.37|520.97|526.44|521.04|526.16|520.76|18
1625443850000|2021-07-05 00:10:50|526.41|521.01|526.4|521|526.6|521.2|526.4|521|10
1625443860000|2021-07-05 00:11:00|526.41|521.01|526.41|521.01|526.42|521.02|526.38|520.98|7
1625443870000|2021-07-05 00:11:10|526.5|521.1|526.58|521.18|526.58|521.18|526.47|521.07|5
1625443880000|2021-07-05 00:11:20|526.6|521.2|526.62|521.22|526.67|521.27|526.55|521.15|11
1625443890000|2021-07-05 00:11:30|526.64|521.24|526.77|521.37|526.77|521.37|526.64|521.24|15
1625443900000|2021-07-05 00:11:40|526.76|521.36|526.38|520.98|526.78|521.38|526.34|520.94|14
1625443910000|2021-07-05 00:11:50|526.32|520.92|526.53|521.13|526.53|521.13|526.18|520.78|14
1625443920000|2021-07-05 00:12:00|526.57|521.17|526.66|521.26|526.66|521.26|526.57|521.17|6
1625443930000|2021-07-05 00:12:10|526.64|521.24|526.48|521.08|526.68|521.28|526.48|521.08|14
1625443940000|2021-07-05 00:12:20|526.44|521.04|526.4|521|526.51|521.11|526.29|520.89|14
1625443950000|2021-07-05 00:12:30|526.42|521.02|526.54|521.14|526.54|521.14|526.4|521|16
1625443960000|2021-07-05 00:12:40|526.55|521.15|526.8|521.4|526.91|521.51|526.55|521.15|12
1625443970000|2021-07-05 00:12:50|526.81|521.41|526.83|521.43|526.83|521.43|526.8|521.4|7
1625443980000|2021-07-05 00:13:00|526.84|521.44|526.82|521.42|526.85|521.45|526.8|521.4|7
1625443990000|2021-07-05 00:13:10|526.8|521.4|526.82|521.42|526.82|521.42|526.79|521.39|6
1625444000000|2021-07-05 00:13:20|526.84|521.44|526.95|521.55|526.99|521.59|526.82|521.42|9
1625444010000|2021-07-05 00:13:30|527.02|521.62|527.44|522.04|527.45|522.05|527.02|521.62|11
1625444020000|2021-07-05 00:13:40|527.45|522.05|527.24|521.84|527.48|522.08|527.18|521.78|27
1625444030000|2021-07-05 00:13:50|527.3|521.9|527.3|521.9|527.35|521.95|527.29|521.89|15
1625444040000|2021-07-05 00:14:00|527.31|521.91|527.28|521.88|527.31|521.91|527.25|521.85|13
1625444050000|2021-07-05 00:14:10|527.29|521.89|527.27|521.87|527.31|521.91|527.27|521.87|5
1625444060000|2021-07-05 00:14:20|527.31|521.91|527.09|521.69|527.31|521.91|527.08|521.68|20
1625444070000|2021-07-05 00:14:30|527.08|521.68|527.02|521.62|527.11|521.71|527.01|521.61|11
1625444080000|2021-07-05 00:14:40|527.01|521.61|526.67|521.27|527.01|521.61|526.63|521.23|12
1625444090000|2021-07-05 00:14:50|526.62|521.22|526.8|521.4|526.85|521.45|526.62|521.22|18
1625444100000|2021-07-05 00:15:00|526.81|521.41|526.97|521.57|526.97|521.57|526.78|521.38|9
1625444110000|2021-07-05 00:15:10|527.04|521.64|527.61|522.21|527.61|522.21|527.04|521.64|16
1625444120000|2021-07-05 00:15:20|527.48|522.08|527.17|521.77|527.48|522.08|527.16|521.76|25
1625444130000|2021-07-05 00:15:30|527.12|521.72|527.1|521.7|527.13|521.73|527.1|521.7|5
1625444140000|2021-07-05 00:15:40|527.11|521.71|527.16|521.76|527.2|521.8|527.07|521.67|17
1625444150000|2021-07-05 00:15:50|527.15|521.75|527.48|522.08|527.49|522.09|527.14|521.74|13
1625444160000|2021-07-05 00:16:00|527.61|522.21|527.54|522.14|527.61|522.21|527.5|522.1|13
1625444170000|2021-07-05 00:16:10|527.55|522.15|527.8|522.4|527.81|522.41|527.55|522.15|19
1625444180000|2021-07-05 00:16:20|527.79|522.39|527.79|522.39|527.82|522.42|527.77|522.37|11
1625444190000|2021-07-05 00:16:30|527.82|522.42|527.91|522.51|527.94|522.54|527.81|522.41|20
1625444200000|2021-07-05 00:16:40|527.92|522.52|527.95|522.55|527.96|522.56|527.89|522.49|18
1625444210000|2021-07-05 00:16:50|527.94|522.54|527.96|522.56|528.01|522.61|527.94|522.54|21
1625444220000|2021-07-05 00:17:00|527.98|522.58|528.02|522.62|528.03|522.63|527.96|522.56|14
1625444230000|2021-07-05 00:17:10|528.03|522.63|528.18|522.78|528.19|522.79|528.03|522.63|11
1625444240000|2021-07-05 00:17:20|528.19|522.79|528.21|522.81|528.21|522.81|528.18|522.78|10
1625444250000|2021-07-05 00:17:30|528.28|522.88|528.31|522.91|528.32|522.92|528.27|522.87|15
1625444260000|2021-07-05 00:17:40|528.3|522.9|528.33|522.93|528.33|522.93|528.26|522.86|15
1625444270000|2021-07-05 00:17:50|528.32|522.92|528.35|522.95|528.37|522.97|528.21|522.81|13
1625444280000|2021-07-05 00:18:00|528.24|522.84|528.09|522.69|528.24|522.84|528.03|522.63|16
1625444290000|2021-07-05 00:18:10|528.1|522.7|528.17|522.77|528.19|522.79|528.09|522.69|14
1625444300000|2021-07-05 00:18:20|528.16|522.76|528.21|522.81|528.24|522.84|528.16|522.76|6
1625444310000|2021-07-05 00:18:30|528.23|522.83|528.11|522.71|528.23|522.83|528.11|522.71|9
1625444320000|2021-07-05 00:18:40|528.07|522.67|527.75|522.35|528.08|522.68|527.73|522.33|18
1625444330000|2021-07-05 00:18:50|527.74|522.34|527.12|521.72|527.75|522.35|527.12|521.72|24
1625444340000|2021-07-05 00:19:00|527.1|521.7|526.85|521.45|527.11|521.71|526.7|521.3|21
1625444350000|2021-07-05 00:19:10|526.84|521.44|526.91|521.51|526.92|521.52|526.74|521.34|20
1625444360000|2021-07-05 00:19:20|526.86|521.46|527.04|521.64|527.06|521.66|526.86|521.46|19
1625444370000|2021-07-05 00:19:30|527.06|521.66|527.25|521.85|527.28|521.88|527.06|521.66|19
1625444380000|2021-07-05 00:19:40|527.23|521.83|526.65|521.25|527.23|521.83|526.65|521.25|21
1625444390000|2021-07-05 00:19:50|526.61|521.21|526.66|521.26|526.67|521.27|526.61|521.21|14
1625444400000|2021-07-05 00:20:00|526.67|521.27|527.39|521.99|527.39|521.99|526.65|521.25|26
1625444410000|2021-07-05 00:20:10|527.41|522.01|527.55|522.15|527.55|522.15|527.41|522.01|15
1625444420000|2021-07-05 00:20:20|527.52|522.12|527.5|522.1|527.52|522.12|527.5|522.1|4
1625444430000|2021-07-05 00:20:30|527.52|522.12|527.54|522.14|527.56|522.16|527.49|522.09|18
1625444440000|2021-07-05 00:20:40|527.56|522.16|527.59|522.19|527.59|522.19|527.52|522.12|7
1625444450000|2021-07-05 00:20:50|527.57|522.17|527.18|521.78|527.59|522.19|527.11|521.71|19
1625444460000|2021-07-05 00:21:00|527.16|521.76|527.55|522.15|527.55|522.15|527.16|521.76|14
1625444480000|2021-07-05 00:21:20|527.67|522.27|527.73|522.33|527.73|522.33|527.58|522.18|19
1625444490000|2021-07-05 00:21:30|527.76|522.36|527.74|522.34|527.76|522.36|527.73|522.33|10
1625444500000|2021-07-05 00:21:40|527.75|522.35|527.73|522.33|527.75|522.35|527.73|522.33|3
1625444510000|2021-07-05 00:21:50|527.76|522.36|527.83|522.43|527.83|522.43|527.76|522.36|4
1625444520000|2021-07-05 00:22:00|527.8|522.4|527.8|522.4|527.8|522.4|527.8|522.4|1
1625444530000|2021-07-05 00:22:10|527.81|522.41|527.81|522.41|527.82|522.42|527.81|522.41|3
1625444540000|2021-07-05 00:22:20|527.88|522.48|528.11|522.71|528.12|522.72|527.88|522.48|7
1625444550000|2021-07-05 00:22:30|528.09|522.69|528.03|522.63|528.09|522.69|527.97|522.57|9
1625444560000|2021-07-05 00:22:40|528.02|522.62|528.16|522.76|528.16|522.76|528.02|522.62|7
1625444570000|2021-07-05 00:22:50|528.17|522.77|528.44|523.04|528.45|523.05|528.17|522.77|10
1625444580000|2021-07-05 00:23:00|528.41|523.01|528.59|523.19|528.6|523.2|528.41|523.01|18
1625444590000|2021-07-05 00:23:10|528.71|523.31|528.72|523.32|528.72|523.32|528.69|523.29|8
1625444600000|2021-07-05 00:23:20|528.74|523.34|528.83|523.43|528.83|523.43|528.72|523.32|13
1625444610000|2021-07-05 00:23:30|528.82|523.42|528.8|523.4|528.83|523.43|528.77|523.37|18
1625444620000|2021-07-05 00:23:40|528.78|523.38|528.8|523.4|528.8|523.4|528.78|523.38|2
1625444630000|2021-07-05 00:23:50|528.79|523.39|528.79|523.39|528.8|523.4|528.76|523.36|11
1625444640000|2021-07-05 00:24:00|528.77|523.37|528.64|523.24|528.79|523.39|528.62|523.22|12
1625444650000|2021-07-05 00:24:10|528.65|523.25|528.65|523.25|528.65|523.25|528.64|523.24|3
1625444660000|2021-07-05 00:24:20|528.74|523.34|528.88|523.48|528.88|523.48|528.74|523.34|9
1625444670000|2021-07-05 00:24:30|528.85|523.45|529.02|523.62|529.02|523.62|528.84|523.44|9
1625444680000|2021-07-05 00:24:40|529.04|523.64|528.95|523.55|529.26|523.86|528.95|523.55|19
1625444690000|2021-07-05 00:24:50|529.07|523.67|529.09|523.69|529.11|523.71|529.02|523.62|20
1625444700000|2021-07-05 00:25:00|529.11|523.71|528.85|523.45|529.11|523.71|528.8|523.4|19
1625444710000|2021-07-05 00:25:10|528.98|523.58|528.85|523.45|528.98|523.58|528.8|523.4|10
1625444720000|2021-07-05 00:25:20|528.88|523.48|528.91|523.51|528.91|523.51|528.84|523.44|5
1625444730000|2021-07-05 00:25:30|529.03|523.63|528.85|523.45|529.11|523.71|528.85|523.45|13
1625444740000|2021-07-05 00:25:40|528.84|523.44|528.75|523.35|528.95|523.55|528.7|523.3|20
1625444750000|2021-07-05 00:25:50|528.76|523.36|528.79|523.39|528.82|523.42|528.68|523.28|24
1625444760000|2021-07-05 00:26:00|528.78|523.38|529|523.6|529|523.6|528.77|523.37|13
1625444770000|2021-07-05 00:26:10|528.99|523.59|528.99|523.59|529.04|523.64|528.99|523.59|12
1625444780000|2021-07-05 00:26:20|529.03|523.63|529.04|523.64|529.05|523.65|529|523.6|11
1625444790000|2021-07-05 00:26:30|529.05|523.65|529.22|523.82|529.24|523.84|529.05|523.65|11
1625444800000|2021-07-05 00:26:40|529.3|523.9|529.27|523.87|529.3|523.9|529.26|523.86|11
1625444810000|2021-07-05 00:26:50|529.28|523.88|529.5|524.1|529.5|524.1|529.28|523.88|17
1625444820000|2021-07-05 00:27:00|529.51|524.11|529.49|524.09|529.52|524.12|529.49|524.09|5
1625444830000|2021-07-05 00:27:10|529.54|524.14|529.14|523.74|529.54|524.14|529.14|523.74|18
1625444840000|2021-07-05 00:27:20|529.1|523.7|529.15|523.75|529.16|523.76|529.07|523.67|13
1625444850000|2021-07-05 00:27:30|529.11|523.71|529.14|523.74|529.23|523.83|529.1|523.7|15
1625444860000|2021-07-05 00:27:40|529.12|523.72|529.2|523.8|529.24|523.84|529.05|523.65|13
1625444870000|2021-07-05 00:27:50|529.21|523.81|529.22|523.82|529.22|523.82|529.21|523.81|2
1625444880000|2021-07-05 00:28:00|529.24|523.84|529.3|523.9|529.3|523.9|529.24|523.84|4
1625444890000|2021-07-05 00:28:10|529.28|523.88|529.24|523.84|529.3|523.9|529.24|523.84|8
1625444900000|2021-07-05 00:28:20|529.25|523.85|528.76|523.36|529.29|523.89|528.73|523.33|21
1625444910000|2021-07-05 00:28:30|528.75|523.35|528.97|523.57|528.97|523.57|528.73|523.33|20
1625444920000|2021-07-05 00:28:40|528.96|523.56|529|523.6|529.04|523.64|528.96|523.56|10
1625444930000|2021-07-05 00:28:50|529.01|523.61|529.2|523.8|529.27|523.87|529|523.6|14
1625444940000|2021-07-05 00:29:00|529.16|523.76|528.82|523.42|529.16|523.76|528.82|523.42|15
1625444950000|2021-07-05 00:29:10|528.83|523.43|528.49|523.09|528.83|523.43|528.47|523.07|14
1625444960000|2021-07-05 00:29:20|528.5|523.1|528.64|523.24|528.64|523.24|528.43|523.03|14
1625444970000|2021-07-05 00:29:30|528.58|523.18|528.65|523.25|528.65|523.25|528.58|523.18|4
1625444980000|2021-07-05 00:29:40|528.68|523.28|528.46|523.06|528.68|523.28|528.45|523.05|16
1625444990000|2021-07-05 00:29:50|528.45|523.05|527.93|522.53|528.46|523.06|527.93|522.53|19
1625445000000|2021-07-05 00:30:00|527.91|522.51|527.07|521.67|527.91|522.51|527.03|521.63|31
1625445010000|2021-07-05 00:30:10|527.08|521.68|527.42|522.02|527.42|522.02|527.02|521.62|24
1625445020000|2021-07-05 00:30:20|527.45|522.05|528.32|522.92|528.32|522.92|527.45|522.05|20
1625445030000|2021-07-05 00:30:30|528.31|522.91|528.4|523|528.43|523.03|528.31|522.91|14
1625445040000|2021-07-05 00:30:40|528.39|522.99|528.34|522.94|528.4|523|528.31|522.91|12
1625445050000|2021-07-05 00:30:50|528.35|522.95|528.45|523.05|528.46|523.06|528.34|522.94|13
1625445060000|2021-07-05 00:31:00|528.48|523.08|528.87|523.47|528.87|523.47|528.48|523.08|14
1625445070000|2021-07-05 00:31:10|528.91|523.51|529.07|523.67|529.15|523.75|528.91|523.51|23
1625445080000|2021-07-05 00:31:20|529.09|523.69|529.07|523.67|529.09|523.69|529.06|523.66|3
1625445090000|2021-07-05 00:31:30|529.08|523.68|529.24|523.84|529.31|523.91|529.08|523.68|13
1625445100000|2021-07-05 00:31:40|529.23|523.83|529.13|523.73|529.33|523.93|529.13|523.73|13
1625445110000|2021-07-05 00:31:50|529.16|523.76|529.28|523.88|529.28|523.88|529.14|523.74|5
1625445120000|2021-07-05 00:32:00|529.24|523.84|529.11|523.71|529.24|523.84|529.11|523.71|6
1625445130000|2021-07-05 00:32:10|529.07|523.67|529.2|523.8|529.2|523.8|529.07|523.67|10
1625445140000|2021-07-05 00:32:20|529.26|523.86|529.42|524.02|529.42|524.02|529.26|523.86|5
1625445150000|2021-07-05 00:32:30|529.44|524.04|529.49|524.09|529.49|524.09|529.44|524.04|3
1625445160000|2021-07-05 00:32:40|529.45|524.05|529.29|523.89|529.5|524.1|529.15|523.75|18
1625445170000|2021-07-05 00:32:50|529.22|523.82|529.39|523.99|529.39|523.99|529.2|523.8|10
1625445180000|2021-07-05 00:33:00|529.41|524.01|529.38|523.98|529.41|524.01|529.38|523.98|3
1625445190000|2021-07-05 00:33:10|529.43|524.03|529.44|524.04|529.44|524.04|529.43|524.03|2
1625445210000|2021-07-05 00:33:30|529.46|524.06|529.55|524.15|529.55|524.15|529.46|524.06|4
1625445220000|2021-07-05 00:33:40|529.56|524.16|529.55|524.15|529.56|524.16|529.55|524.15|4
1625445230000|2021-07-05 00:33:50|529.66|524.26|529.5|524.1|529.79|524.39|529.48|524.08|14
1625445240000|2021-07-05 00:34:00|529.49|524.09|529.55|524.15|529.55|524.15|529.49|524.09|13
1625445250000|2021-07-05 00:34:10|529.54|524.14|529.54|524.14|529.56|524.16|529.53|524.13|13
1625445260000|2021-07-05 00:34:20|529.56|524.16|529.53|524.13|529.57|524.17|529.52|524.12|10
1625445270000|2021-07-05 00:34:30|529.52|524.12|529.59|524.19|529.6|524.2|529.52|524.12|12
1625445280000|2021-07-05 00:34:40|529.61|524.21|529.15|523.75|529.61|524.21|529.15|523.75|20
1625445290000|2021-07-05 00:34:50|529.16|523.76|529.1|523.7|529.3|523.9|529.1|523.7|12
1625445300000|2021-07-05 00:35:00|529.24|523.84|529.24|523.84|529.33|523.93|529.1|523.7|5
1625445310000|2021-07-05 00:35:10|529.33|523.93|529.5|524.1|529.5|524.1|529.33|523.93|17
1625445320000|2021-07-05 00:35:20|529.49|524.09|529.44|524.04|529.51|524.11|529.41|524.01|8
1625445330000|2021-07-05 00:35:30|529.42|524.02|529.62|524.22|529.62|524.22|529.42|524.02|8
1625445340000|2021-07-05 00:35:40|529.61|524.21|529.53|524.13|529.61|524.21|529.52|524.12|10
1625445350000|2021-07-05 00:35:50|529.46|524.06|529.67|524.27|529.69|524.29|529.42|524.02|19
1625445360000|2021-07-05 00:36:00|529.66|524.26|529.57|524.17|529.66|524.26|529.57|524.17|8
1625445370000|2021-07-05 00:36:10|529.58|524.18|529.4|524|529.58|524.18|529.4|524|11
1625445380000|2021-07-05 00:36:20|529.38|523.98|529.42|524.02|529.44|524.04|529.37|523.97|7
1625445390000|2021-07-05 00:36:30|529.44|524.04|529.35|523.95|529.45|524.05|529.33|523.93|9
1625445400000|2021-07-05 00:36:40|529.34|523.94|529.26|523.86|529.35|523.95|529.25|523.85|7
1625445410000|2021-07-05 00:36:50|529.1|523.7|529.16|523.76|529.18|523.78|529.09|523.69|21
1625445420000|2021-07-05 00:37:00|529.14|523.74|529.3|523.9|529.3|523.9|529.14|523.74|17
1625445430000|2021-07-05 00:37:10|529.31|523.91|529.35|523.95|529.41|524.01|529.29|523.89|19
1625445440000|2021-07-05 00:37:20|529.34|523.94|529.35|523.95|529.37|523.97|529.32|523.92|16
1625445450000|2021-07-05 00:37:30|529.28|523.88|529.33|523.93|529.33|523.93|529.27|523.87|18
1625445460000|2021-07-05 00:37:40|529.34|523.94|529.37|523.97|529.39|523.99|529.33|523.93|12
1625445470000|2021-07-05 00:37:50|529.38|523.98|529.78|524.38|529.79|524.39|529.38|523.98|15
1625445480000|2021-07-05 00:38:00|529.79|524.39|529.64|524.24|529.79|524.39|529.64|524.24|16
1625445490000|2021-07-05 00:38:10|529.67|524.27|529.69|524.29|529.71|524.31|529.67|524.27|15
1625445500000|2021-07-05 00:38:20|529.68|524.28|529.73|524.33|529.74|524.34|529.67|524.27|12
1625445510000|2021-07-05 00:38:30|529.74|524.34|529.73|524.33|529.74|524.34|529.71|524.31|16
1625445520000|2021-07-05 00:38:40|529.74|524.34|529.74|524.34|529.74|524.34|529.73|524.33|19
1625445530000|2021-07-05 00:38:50|529.73|524.33|529.69|524.29|529.74|524.34|529.68|524.28|11
1625445540000|2021-07-05 00:39:00|529.68|524.28|529.64|524.24|529.72|524.32|529.64|524.24|16
1625445550000|2021-07-05 00:39:10|529.65|524.25|529.55|524.15|529.71|524.31|529.52|524.12|13
1625445560000|2021-07-05 00:39:20|529.56|524.16|529.5|524.1|529.56|524.16|529.47|524.07|17
1625445570000|2021-07-05 00:39:30|529.51|524.11|529.51|524.11|529.56|524.16|529.47|524.07|17
1625445580000|2021-07-05 00:39:40|529.49|524.09|529.26|523.86|529.49|524.09|529.24|523.84|17
1625445590000|2021-07-05 00:39:50|529.27|523.87|529.35|523.95|529.41|524.01|529.24|523.84|22
1625445600000|2021-07-05 00:40:00|529.32|523.92|529.29|523.89|529.34|523.94|529.29|523.89|5
1625445610000|2021-07-05 00:40:10|529.26|523.86|529.25|523.85|529.26|523.86|529.25|523.85|2
1625445630000|2021-07-05 00:40:30|529.3|523.9|529.34|523.94|529.39|523.99|529.3|523.9|18
1625445640000|2021-07-05 00:40:40|529.32|523.92|529.09|523.69|529.32|523.92|529.08|523.68|16
1625445650000|2021-07-05 00:40:50|529.1|523.7|529.13|523.73|529.15|523.75|529.09|523.69|14
1625445660000|2021-07-05 00:41:00|529.12|523.72|529.06|523.66|529.12|523.72|529.04|523.64|20
1625445670000|2021-07-05 00:41:10|529.07|523.67|528.82|523.42|529.09|523.69|528.82|523.42|11
1625445680000|2021-07-05 00:41:20|528.83|523.43|528.9|523.5|528.92|523.52|528.83|523.43|11
1625445690000|2021-07-05 00:41:30|528.89|523.49|528.95|523.55|529|523.6|528.89|523.49|19
1625445700000|2021-07-05 00:41:40|528.96|523.56|529.01|523.61|529.04|523.64|528.91|523.51|24
1625445710000|2021-07-05 00:41:50|529|523.6|528.79|523.39|529.09|523.69|528.77|523.37|23
1625445720000|2021-07-05 00:42:00|528.74|523.34|528.95|523.55|528.95|523.55|528.55|523.15|30
1625445730000|2021-07-05 00:42:10|529.01|523.61|528.77|523.37|529.07|523.67|528.77|523.37|28
1625445740000|2021-07-05 00:42:20|528.76|523.36|528.58|523.18|528.76|523.36|528.53|523.13|17
1625445750000|2021-07-05 00:42:30|528.57|523.17|528.68|523.28|528.72|523.32|528.55|523.15|17
1625445760000|2021-07-05 00:42:40|528.69|523.29|528.55|523.15|528.69|523.29|528.55|523.15|6
1625445770000|2021-07-05 00:42:50|528.52|523.12|528.36|522.96|528.52|523.12|528.36|522.96|15
1625445780000|2021-07-05 00:43:00|528.35|522.95|528.29|522.89|528.35|522.95|528.23|522.83|15
1625445790000|2021-07-05 00:43:10|528.28|522.88|528.25|522.85|528.3|522.9|528.23|522.83|12
1625445800000|2021-07-05 00:43:20|528.24|522.84|528.28|522.88|528.33|522.93|528.15|522.75|17
1625445810000|2021-07-05 00:43:30|528.29|522.89|528.16|522.76|528.29|522.89|528.16|522.76|7
1625445820000|2021-07-05 00:43:40|528.15|522.75|528.15|522.75|528.15|522.75|528.15|522.75|1
1625445830000|2021-07-05 00:43:50|528.14|522.74|528|522.6|528.14|522.74|527.98|522.58|14
1625445840000|2021-07-05 00:44:00|527.98|522.58|527.75|522.35|528|522.6|527.74|522.34|23
1625445850000|2021-07-05 00:44:10|527.73|522.33|527.39|521.99|527.75|522.35|527.22|521.82|29
1625445860000|2021-07-05 00:44:20|527.41|522.01|527.81|522.41|527.81|522.41|527.39|521.99|18
1625445870000|2021-07-05 00:44:30|527.82|522.42|528.06|522.66|528.08|522.68|527.78|522.38|18
1625445880000|2021-07-05 00:44:40|528.08|522.68|528.45|523.05|528.47|523.07|528.02|522.62|16
1625445890000|2021-07-05 00:44:50|528.44|523.04|528.69|523.29|528.7|523.3|528.44|523.04|16
1625445900000|2021-07-05 00:45:00|528.67|523.27|528.21|522.81|528.68|523.28|528.2|522.8|26
1625445910000|2021-07-05 00:45:10|528.27|522.87|527.73|522.33|528.27|522.87|527.73|522.33|25
1625445920000|2021-07-05 00:45:20|527.72|522.32|527.77|522.37|527.77|522.37|527.48|522.08|32
1625445930000|2021-07-05 00:45:30|527.78|522.38|527.6|522.2|527.8|522.4|527.57|522.17|19
1625445940000|2021-07-05 00:45:40|527.58|522.18|527.5|522.1|527.63|522.23|527.49|522.09|15
1625445950000|2021-07-05 00:45:50|527.52|522.12|527.53|522.13|527.54|522.14|527.49|522.09|7
1625445960000|2021-07-05 00:46:00|527.48|522.08|527.36|521.96|527.54|522.14|527.36|521.96|6
1625445970000|2021-07-05 00:46:10|527.38|521.98|527.25|521.85|527.38|521.98|527.14|521.74|28
1625445980000|2021-07-05 00:46:20|527.29|521.89|527.21|521.81|527.31|521.91|527.2|521.8|23
1625445990000|2021-07-05 00:46:30|527.19|521.79|526.39|520.99|527.23|521.83|526.37|520.97|21
1625446000000|2021-07-05 00:46:40|526.4|521|526.47|521.07|526.57|521.17|526.39|520.99|21
1625446010000|2021-07-05 00:46:50|526.48|521.08|526.44|521.04|526.51|521.11|526.44|521.04|9
1625446020000|2021-07-05 00:47:00|526.42|521.02|526.74|521.34|526.74|521.34|526.42|521.02|19
1625446030000|2021-07-05 00:47:10|526.75|521.35|526.98|521.58|526.99|521.59|526.75|521.35|11
1625446040000|2021-07-05 00:47:20|526.97|521.57|527.1|521.7|527.11|521.71|526.95|521.55|18
1625446050000|2021-07-05 00:47:30|527.09|521.69|527.09|521.69|527.11|521.71|527.06|521.66|13
1625446060000|2021-07-05 00:47:40|527.15|521.75|527.14|521.74|527.15|521.75|527.07|521.67|8
1625446070000|2021-07-05 00:47:50|527.15|521.75|527.07|521.67|527.19|521.79|526.91|521.51|22
1625446080000|2021-07-05 00:48:00|527.09|521.69|527.1|521.7|527.14|521.74|527.03|521.63|14
1625446090000|2021-07-05 00:48:10|527.09|521.69|526.79|521.39|527.09|521.69|526.77|521.37|13
1625446100000|2021-07-05 00:48:20|526.8|521.4|526.92|521.52|526.92|521.52|526.78|521.38|12
1625446110000|2021-07-05 00:48:30|526.9|521.5|526.7|521.3|526.93|521.53|526.7|521.3|18
1625446120000|2021-07-05 00:48:40|526.72|521.32|526.74|521.34|526.74|521.34|526.64|521.24|8
1625446130000|2021-07-05 00:48:50|526.68|521.28|526.58|521.18|526.7|521.3|526.58|521.18|10
1625446140000|2021-07-05 00:49:00|526.57|521.17|526.57|521.17|526.57|521.17|526.57|521.17|1
1625446150000|2021-07-05 00:49:10|526.58|521.18|526.56|521.16|526.58|521.18|526.56|521.16|3
1625446160000|2021-07-05 00:49:20|526.55|521.15|526.49|521.09|526.58|521.18|526.49|521.09|10
1625446170000|2021-07-05 00:49:30|526.48|521.08|526.11|520.71|526.54|521.14|526.11|520.71|18
1625446180000|2021-07-05 00:49:40|526.12|520.72|525.86|520.46|526.12|520.72|525.78|520.38|28
1625446190000|2021-07-05 00:49:50|525.92|520.52|526.27|520.87|526.27|520.87|525.92|520.52|16
1625446200000|2021-07-05 00:50:00|526.26|520.86|526.17|520.77|526.26|520.86|526.07|520.67|12
1625446210000|2021-07-05 00:50:10|526.16|520.76|526.02|520.62|526.16|520.76|526.02|520.62|12
1625446220000|2021-07-05 00:50:20|525.97|520.57|525.94|520.54|525.97|520.57|525.94|520.54|2
1625446230000|2021-07-05 00:50:30|525.95|520.55|526.16|520.76|526.16|520.76|525.95|520.55|8
1625446240000|2021-07-05 00:50:40|526.22|520.82|526.24|520.84|526.25|520.85|526.22|520.82|6
1625446250000|2021-07-05 00:50:50|526.22|520.82|526.19|520.79|526.22|520.82|526.18|520.78|7
1625446260000|2021-07-05 00:51:00|526.2|520.8|526.28|520.88|526.28|520.88|526.19|520.79|8
1625446270000|2021-07-05 00:51:10|526.29|520.89|526.32|520.92|526.32|520.92|526.29|520.89|3
1625446280000|2021-07-05 00:51:20|526.34|520.94|526.43|521.03|526.46|521.06|526.34|520.94|13
1625446290000|2021-07-05 00:51:30|526.45|521.05|526.53|521.13|526.53|521.13|526.44|521.04|3
1625446300000|2021-07-05 00:51:40|526.56|521.16|526.82|521.42|526.83|521.43|526.56|521.16|14
1625446310000|2021-07-05 00:51:50|526.83|521.43|526.8|521.4|526.83|521.43|526.75|521.35|15
1625446320000|2021-07-05 00:52:00|526.79|521.39|526.64|521.24|526.82|521.42|526.63|521.23|18
1625446330000|2021-07-05 00:52:10|526.63|521.23|526.71|521.31|526.71|521.31|526.6|521.2|9
1625446340000|2021-07-05 00:52:20|526.74|521.34|526.8|521.4|526.8|521.4|526.74|521.34|2
1625446350000|2021-07-05 00:52:30|526.83|521.43|526.85|521.45|526.85|521.45|526.83|521.43|3
1625446360000|2021-07-05 00:52:40|526.83|521.43|526.83|521.43|526.84|521.44|526.83|521.43|3
1625446370000|2021-07-05 00:52:50|526.82|521.42|526.37|520.97|526.82|521.42|526.37|520.97|19
1625446380000|2021-07-05 00:53:00|526.34|520.94|526.38|520.98|526.46|521.06|526.24|520.84|14
1625446390000|2021-07-05 00:53:10|526.41|521.01|526.65|521.25|526.7|521.3|526.4|521|11
1625446400000|2021-07-05 00:53:20|526.64|521.24|526.64|521.24|526.68|521.28|526.64|521.24|5
1625446410000|2021-07-05 00:53:30|526.63|521.23|526.55|521.15|526.64|521.24|526.55|521.15|11
1625446420000|2021-07-05 00:53:40|526.54|521.14|526.47|521.07|526.54|521.14|526.46|521.06|9
1625446430000|2021-07-05 00:53:50|526.46|521.06|526.47|521.07|526.51|521.11|526.45|521.05|8
1625446440000|2021-07-05 00:54:00|526.46|521.06|526.46|521.06|526.47|521.07|526.46|521.06|3
1625446450000|2021-07-05 00:54:10|526.45|521.05|526.56|521.16|526.56|521.16|526.45|521.05|3
1625446460000|2021-07-05 00:54:20|526.41|521.01|526.41|521.01|526.41|521.01|526.41|521.01|1
1625446470000|2021-07-05 00:54:30|526.47|521.07|526.52|521.12|526.52|521.12|526.39|520.99|10
1625446480000|2021-07-05 00:54:40|526.54|521.14|526.8|521.4|526.81|521.41|526.54|521.14|14
1625446490000|2021-07-05 00:54:50|526.86|521.46|526.89|521.49|526.89|521.49|526.85|521.45|9
1625446500000|2021-07-05 00:55:00|526.84|521.44|526.94|521.54|526.94|521.54|526.84|521.44|12
1625446510000|2021-07-05 00:55:10|526.95|521.55|527.28|521.88|527.28|521.88|526.94|521.54|16
1625446520000|2021-07-05 00:55:20|527.36|521.96|527.44|522.04|527.47|522.07|527.36|521.96|8
1625446530000|2021-07-05 00:55:30|527.48|522.08|527.47|522.07|527.5|522.1|527.45|522.05|9
1625446540000|2021-07-05 00:55:40|527.46|522.06|527.25|521.85|527.46|522.06|527.24|521.84|18
1625446550000|2021-07-05 00:55:50|527.24|521.84|527.19|521.79|527.31|521.91|527.16|521.76|22
1625446560000|2021-07-05 00:56:00|527.16|521.76|527.41|522.01|527.51|522.11|527.16|521.76|16
1625446570000|2021-07-05 00:56:10|527.4|522|527.48|522.08|527.49|522.09|527.4|522|7
1625446580000|2021-07-05 00:56:20|527.45|522.05|527.42|522.02|527.48|522.08|527.34|521.94|13
1625446590000|2021-07-05 00:56:30|527.43|522.03|527.21|521.81|527.43|522.03|527.21|521.81|9
1625446600000|2021-07-05 00:56:40|527.23|521.83|526.88|521.48|527.23|521.83|526.88|521.48|15
1625446610000|2021-07-05 00:56:50|526.9|521.5|526.91|521.51|526.93|521.53|526.87|521.47|16
1625446620000|2021-07-05 00:57:00|526.94|521.54|526.89|521.49|526.94|521.54|526.89|521.49|13
1625446630000|2021-07-05 00:57:10|526.87|521.47|526.9|521.5|526.9|521.5|526.87|521.47|4
1625446640000|2021-07-05 00:57:20|526.99|521.59|527.07|521.67|527.16|521.76|526.99|521.59|22
1625446650000|2021-07-05 00:57:30|527.05|521.65|526.97|521.57|527.05|521.65|526.96|521.56|18
1625446660000|2021-07-05 00:57:40|526.98|521.58|527.12|521.72|527.12|521.72|526.92|521.52|16
1625446670000|2021-07-05 00:57:50|527.09|521.69|527.27|521.87|527.27|521.87|527.09|521.69|9
1625446680000|2021-07-05 00:58:00|527.26|521.86|527.14|521.74|527.27|521.87|527.14|521.74|15
1625446690000|2021-07-05 00:58:10|527.16|521.76|527.3|521.9|527.31|521.91|527.16|521.76|9
1625446700000|2021-07-05 00:58:20|527.25|521.85|527.24|521.84|527.3|521.9|527.23|521.83|7
1625446710000|2021-07-05 00:58:30|527.19|521.79|526.92|521.52|527.19|521.79|526.91|521.51|14
1625446720000|2021-07-05 00:58:40|526.9|521.5|526.92|521.52|526.93|521.53|526.89|521.49|18
1625446730000|2021-07-05 00:58:50|526.9|521.5|526.9|521.5|526.93|521.53|526.88|521.48|17
1625446740000|2021-07-05 00:59:00|526.92|521.52|526.93|521.53|526.94|521.54|526.9|521.5|8
1625446750000|2021-07-05 00:59:10|527.01|521.61|526.63|521.23|527.05|521.65|526.63|521.23|16
1625446760000|2021-07-05 00:59:20|526.6|521.2|526.37|520.97|526.6|521.2|526.37|520.97|7
1625446770000|2021-07-05 00:59:30|526.32|520.92|526.36|520.96|526.38|520.98|526.29|520.89|9
1625446780000|2021-07-05 00:59:40|526.35|520.95|526.39|520.99|526.4|521|526.33|520.93|13
1625446790000|2021-07-05 00:59:50|526.35|520.95|526.2|520.8|526.35|520.95|526.19|520.79|8
1625446800000|2021-07-05 01:00:00|526.21|520.81|525.8|520.4|526.22|520.82|525.8|520.4|22
1625446810000|2021-07-05 01:00:10|525.81|520.41|525.83|520.43|525.9|520.5|525.7|520.3|14
1625446820000|2021-07-05 01:00:20|525.84|520.44|525.78|520.38|525.9|520.5|525.72|520.32|18
1625446830000|2021-07-05 01:00:30|525.73|520.33|525.86|520.46|525.86|520.46|525.7|520.3|24
1625446840000|2021-07-05 01:00:40|525.91|520.51|525.92|520.52|525.95|520.55|525.91|520.51|4
1625446850000|2021-07-05 01:00:50|525.95|520.55|525.97|520.57|526|520.6|525.95|520.55|7
1625446860000|2021-07-05 01:01:00|525.95|520.55|525.99|520.59|525.99|520.59|525.95|520.55|5
1625446870000|2021-07-05 01:01:10|526.11|520.71|526.58|521.18|526.7|521.3|526.09|520.69|16
1625446880000|2021-07-05 01:01:20|526.59|521.19|526.47|521.07|526.59|521.19|526.47|521.07|8
1625446900000|2021-07-05 01:01:40|526.44|521.04|526.53|521.13|526.53|521.13|526.28|520.88|9
1625446910000|2021-07-05 01:01:50|526.59|521.19|526.69|521.29|526.73|521.33|526.59|521.19|11
1625446920000|2021-07-05 01:02:00|526.7|521.3|526.73|521.33|526.73|521.33|526.65|521.25|9
1625446930000|2021-07-05 01:02:10|526.75|521.35|526.83|521.43|526.83|521.43|526.75|521.35|6
1625446940000|2021-07-05 01:02:20|526.84|521.44|526.73|521.33|526.85|521.45|526.72|521.32|10
1625446950000|2021-07-05 01:02:30|526.72|521.32|526.71|521.31|526.73|521.33|526.71|521.31|3
1625446960000|2021-07-05 01:02:40|526.76|521.36|526.94|521.54|526.94|521.54|526.76|521.36|5
1625446970000|2021-07-05 01:02:50|526.92|521.52|526.96|521.56|526.96|521.56|526.92|521.52|2
1625446980000|2021-07-05 01:03:00|526.93|521.53|526.38|520.98|526.93|521.53|526.37|520.97|19
1625446990000|2021-07-05 01:03:10|526.34|520.94|526.29|520.89|526.44|521.04|526.29|520.89|5
1625447000000|2021-07-05 01:03:20|526.14|520.74|526.02|520.62|526.14|520.74|526.02|520.62|5
1625447010000|2021-07-05 01:03:30|525.96|520.56|526|520.6|526|520.6|525.94|520.54|7
1625447020000|2021-07-05 01:03:40|525.95|520.55|525.85|520.45|525.99|520.59|525.85|520.45|7
1625447030000|2021-07-05 01:03:50|525.84|520.44|525.88|520.48|525.89|520.49|525.83|520.43|8
1625447040000|2021-07-05 01:04:00|525.92|520.52|525.99|520.59|525.99|520.59|525.92|520.52|5
1625447050000|2021-07-05 01:04:10|526.03|520.63|526.37|520.97|526.37|520.97|526.02|520.62|14
1625447060000|2021-07-05 01:04:20|526.38|520.98|526.4|521|526.4|521|526.38|520.98|3
1625447070000|2021-07-05 01:04:30|526.41|521.01|526.48|521.08|526.48|521.08|526.41|521.01|3
1625447080000|2021-07-05 01:04:40|526.47|521.07|526.24|520.84|526.47|521.07|526.24|520.84|4
1625447090000|2021-07-05 01:04:50|526.19|520.79|526.25|520.85|526.35|520.95|526.17|520.77|15
1625447100000|2021-07-05 01:05:00|526.26|520.86|526.45|521.05|526.47|521.07|526.26|520.86|11
1625447110000|2021-07-05 01:05:10|526.46|521.06|526.48|521.08|526.53|521.13|526.46|521.06|6
1625447120000|2021-07-05 01:05:20|526.6|521.2|526.96|521.56|526.96|521.56|526.6|521.2|8
1625447130000|2021-07-05 01:05:30|527.01|521.61|527.06|521.66|527.26|521.86|527.01|521.61|16
1625447140000|2021-07-05 01:05:40|527.05|521.65|526.89|521.49|527.05|521.65|526.89|521.49|7
1625447150000|2021-07-05 01:05:50|526.9|521.5|526.62|521.22|527.01|521.61|526.62|521.22|19
1625447160000|2021-07-05 01:06:00|526.61|521.21|526.29|520.89|526.7|521.3|526.27|520.87|19
1625447170000|2021-07-05 01:06:10|526.32|520.92|525.95|520.55|526.36|520.96|525.87|520.47|21
1625447180000|2021-07-05 01:06:20|526.03|520.63|526.3|520.9|526.41|521.01|526.03|520.63|17
1625447190000|2021-07-05 01:06:30|526.26|520.86|526.26|520.86|526.26|520.86|526.21|520.81|14
1625447200000|2021-07-05 01:06:40|526.24|520.84|526.17|520.77|526.27|520.87|526.09|520.69|12
1625447210000|2021-07-05 01:06:50|526.08|520.68|526.09|520.69|526.09|520.69|526.06|520.66|9
1625447220000|2021-07-05 01:07:00|526.07|520.67|525.77|520.37|526.07|520.67|525.77|520.37|12
1625447230000|2021-07-05 01:07:10|525.86|520.46|525.87|520.47|525.87|520.47|525.75|520.35|16
1625447240000|2021-07-05 01:07:20|525.77|520.37|525.83|520.43|525.88|520.48|525.77|520.37|19
1625447250000|2021-07-05 01:07:30|525.79|520.39|525.81|520.41|525.82|520.42|525.79|520.39|5
1625447260000|2021-07-05 01:07:40|525.82|520.42|526.32|520.92|526.32|520.92|525.82|520.42|17
1625447270000|2021-07-05 01:07:50|526.33|520.93|526.39|520.99|526.39|520.99|526.33|520.93|2
1625447280000|2021-07-05 01:08:00|526.4|521|526.7|521.3|526.7|521.3|526.4|521|7
1625447290000|2021-07-05 01:08:10|526.73|521.33|526.73|521.33|526.77|521.37|526.72|521.32|12
1625447300000|2021-07-05 01:08:20|526.72|521.32|526.73|521.33|526.76|521.36|526.72|521.32|10
1625447310000|2021-07-05 01:08:30|526.72|521.32|526.73|521.33|526.73|521.33|526.72|521.32|2
1625447320000|2021-07-05 01:08:40|526.82|521.42|526.82|521.42|526.82|521.42|526.82|521.42|1
1625447330000|2021-07-05 01:08:50|526.83|521.43|526.83|521.43|526.84|521.44|526.83|521.43|3
1625447340000|2021-07-05 01:09:00|526.85|521.45|526.23|520.83|526.85|521.45|526.22|520.82|13
1625447350000|2021-07-05 01:09:10|526.15|520.75|526.16|520.76|526.16|520.76|526.12|520.72|10
1625447360000|2021-07-05 01:09:20|526.17|520.77|526.16|520.76|526.17|520.77|526.15|520.75|4
1625447370000|2021-07-05 01:09:30|526.15|520.75|526.21|520.81|526.23|520.83|526.12|520.72|11
1625447380000|2021-07-05 01:09:40|526.19|520.79|526.15|520.75|526.19|520.79|526.12|520.72|8
1625447390000|2021-07-05 01:09:50|526.14|520.74|526.08|520.68|526.14|520.74|526.03|520.63|5
1625447400000|2021-07-05 01:10:00|526.13|520.73|526.46|521.06|526.46|521.06|526.08|520.68|13
1625447410000|2021-07-05 01:10:10|526.57|521.17|526.81|521.41|526.84|521.44|526.56|521.16|14
1625447420000|2021-07-05 01:10:20|526.74|521.34|526.94|521.54|526.96|521.56|526.74|521.34|10
1625447430000|2021-07-05 01:10:30|526.88|521.48|526.86|521.46|526.94|521.54|526.86|521.46|5
1625447440000|2021-07-05 01:10:40|526.84|521.44|526.84|521.44|526.87|521.47|526.84|521.44|6
1625447460000|2021-07-05 01:11:00|526.85|521.45|526.82|521.42|526.87|521.47|526.74|521.34|12
1625447470000|2021-07-05 01:11:10|526.83|521.43|526.84|521.44|526.86|521.46|526.82|521.42|8
1625447480000|2021-07-05 01:11:20|526.85|521.45|526.9|521.5|526.9|521.5|526.84|521.44|5
1625447490000|2021-07-05 01:11:30|526.94|521.54|527|521.6|527|521.6|526.9|521.5|7
1625447500000|2021-07-05 01:11:40|527.05|521.65|527.06|521.66|527.06|521.66|527.05|521.65|2
1625447510000|2021-07-05 01:11:50|527.07|521.67|527.02|521.62|527.08|521.68|527.02|521.62|4
1625447520000|2021-07-05 01:12:00|527.01|521.61|527.03|521.63|527.03|521.63|527.01|521.61|2
1625447530000|2021-07-05 01:12:10|527.04|521.64|527.04|521.64|527.07|521.67|527.03|521.63|4
1625447540000|2021-07-05 01:12:20|527.03|521.63|527.22|521.82|527.22|521.82|527.03|521.63|8
1625447550000|2021-07-05 01:12:30|527.16|521.76|527.13|521.73|527.26|521.86|527.12|521.72|9
1625447560000|2021-07-05 01:12:40|527.12|521.72|527.21|521.81|527.21|521.81|527.12|521.72|6
1625447570000|2021-07-05 01:12:50|527.19|521.79|527.19|521.79|527.19|521.79|527.17|521.77|3
1625447580000|2021-07-05 01:13:00|527.18|521.78|526.78|521.38|527.19|521.79|526.67|521.27|21
1625447590000|2021-07-05 01:13:10|526.74|521.34|526.75|521.35|526.79|521.39|526.7|521.3|12
1625447600000|2021-07-05 01:13:20|526.76|521.36|526.9|521.5|526.91|521.51|526.76|521.36|9
1625447610000|2021-07-05 01:13:30|526.92|521.52|526.97|521.57|526.97|521.57|526.92|521.52|3
1625447620000|2021-07-05 01:13:40|527.02|521.62|527.03|521.63|527.03|521.63|527.02|521.62|2
1625447630000|2021-07-05 01:13:50|527.21|521.81|527.2|521.8|527.21|521.81|527.2|521.8|2
1625447640000|2021-07-05 01:14:00|527.26|521.86|527.06|521.66|527.26|521.86|527.06|521.66|8
1625447650000|2021-07-05 01:14:10|527.03|521.63|526.93|521.53|527.03|521.63|526.85|521.45|10
1625447660000|2021-07-05 01:14:20|526.91|521.51|526.9|521.5|526.91|521.51|526.9|521.5|2
1625447670000|2021-07-05 01:14:30|527|521.6|527.12|521.72|527.12|521.72|527|521.6|5
1625447680000|2021-07-05 01:14:40|527.1|521.7|527.15|521.75|527.16|521.76|527.1|521.7|5
1625447690000|2021-07-05 01:14:50|527.3|521.9|527.3|521.9|527.3|521.9|527.3|521.9|1
1625447700000|2021-07-05 01:15:00|527.17|521.77|526.64|521.24|527.17|521.77|526.62|521.22|15
1625447710000|2021-07-05 01:15:10|526.69|521.29|526.55|521.15|526.69|521.29|526.3|520.9|20
1625447720000|2021-07-05 01:15:20|526.56|521.16|526.95|521.55|526.95|521.55|526.55|521.15|10
1625447730000|2021-07-05 01:15:30|526.99|521.59|527.28|521.88|527.28|521.88|526.99|521.59|9
1625447740000|2021-07-05 01:15:40|527.34|521.94|527.26|521.86|527.34|521.94|527.25|521.85|3
1625447750000|2021-07-05 01:15:50|527.36|521.96|527.38|521.98|527.38|521.98|527.36|521.96|2
1625447760000|2021-07-05 01:16:00|527.37|521.97|527.49|522.09|527.56|522.16|527.37|521.97|6
1625447770000|2021-07-05 01:16:10|527.47|522.07|527.51|522.11|527.52|522.12|527.46|522.06|4
1625447780000|2021-07-05 01:16:20|527.55|522.15|527.56|522.16|527.56|522.16|527.55|522.15|2
1625447790000|2021-07-05 01:16:30|527.5|522.1|527.5|522.1|527.51|522.11|527.5|522.1|3
1625447800000|2021-07-05 01:16:40|527.51|522.11|527.59|522.19|527.59|522.19|527.5|522.1|12
1625447810000|2021-07-05 01:16:50|527.58|522.18|527.44|522.04|527.59|522.19|527.43|522.03|16
1625447820000|2021-07-05 01:17:00|527.46|522.06|527.07|521.67|527.46|522.06|527.07|521.67|10
1625447830000|2021-07-05 01:17:10|527.05|521.65|526.87|521.47|527.05|521.65|526.82|521.42|14
1625447840000|2021-07-05 01:17:20|526.88|521.48|526.91|521.51|526.98|521.58|526.84|521.44|12
1625447850000|2021-07-05 01:17:30|526.92|521.52|526.92|521.52|526.92|521.52|526.92|521.52|1
1625447860000|2021-07-05 01:17:40|527|521.6|527.36|521.96|527.36|521.96|527|521.6|19
1625447870000|2021-07-05 01:17:50|527.35|521.95|527.35|521.95|527.35|521.95|527.3|521.9|9
1625447880000|2021-07-05 01:18:00|527.34|521.94|527.3|521.9|527.34|521.94|527.3|521.9|8
1625447890000|2021-07-05 01:18:10|527.26|521.86|527.11|521.71|527.26|521.86|527.11|521.71|8
1625447900000|2021-07-05 01:18:20|527.05|521.65|527.04|521.64|527.05|521.65|527.04|521.64|2
1625447910000|2021-07-05 01:18:30|527.03|521.63|527.07|521.67|527.07|521.67|527.03|521.63|5
1625447920000|2021-07-05 01:18:40|527.06|521.66|527.06|521.66|527.07|521.67|527.06|521.66|3
1625447930000|2021-07-05 01:18:50|527.07|521.67|527.09|521.69|527.09|521.69|527.07|521.67|3
1625447940000|2021-07-05 01:19:00|527.07|521.67|527.05|521.65|527.09|521.69|527.05|521.65|5
1625447950000|2021-07-05 01:19:10|527.04|521.64|527.05|521.65|527.09|521.69|527.04|521.64|5
1625447970000|2021-07-05 01:19:30|527.11|521.71|527.27|521.87|527.34|521.94|527.11|521.71|13
1625447980000|2021-07-05 01:19:40|527.26|521.86|527.23|521.83|527.27|521.87|527.23|521.83|6
1625447990000|2021-07-05 01:19:50|527.24|521.84|527.24|521.84|527.24|521.84|527.24|521.84|1
1625448000000|2021-07-05 01:20:00|527.23|521.83|526.63|521.23|527.24|521.84|526.63|521.23|19
1625448010000|2021-07-05 01:20:10|526.62|521.22|526.36|520.96|526.62|521.22|526.36|520.96|11
1625448020000|2021-07-05 01:20:20|526.38|520.98|526.43|521.03|526.48|521.08|526.32|520.92|21
1625448030000|2021-07-05 01:20:30|526.45|521.05|526.46|521.06|526.48|521.08|526.39|520.99|10
1625448040000|2021-07-05 01:20:40|526.43|521.03|526.43|521.03|526.45|521.05|526.43|521.03|7
1625448050000|2021-07-05 01:20:50|526.36|520.96|526.11|520.71|526.39|520.99|526.1|520.7|21
1625448060000|2021-07-05 01:21:00|526.08|520.68|526.07|520.67|526.08|520.68|526|520.6|15
1625448070000|2021-07-05 01:21:10|526.15|520.75|526.08|520.68|526.15|520.75|526.07|520.67|9
1625448080000|2021-07-05 01:21:20|526.07|520.67|525.93|520.53|526.07|520.67|525.93|520.53|10
1625448090000|2021-07-05 01:21:30|525.92|520.52|525.94|520.54|526.04|520.64|525.91|520.51|14
1625448100000|2021-07-05 01:21:40|525.93|520.53|525.86|520.46|525.96|520.56|525.85|520.45|11
1625448110000|2021-07-05 01:21:50|525.92|520.52|526|520.6|526|520.6|525.92|520.52|6
1625448120000|2021-07-05 01:22:00|525.98|520.58|525.87|520.47|525.98|520.58|525.84|520.44|9
1625448130000|2021-07-05 01:22:10|525.84|520.44|525.77|520.37|525.84|520.44|525.77|520.37|8
1625448140000|2021-07-05 01:22:20|525.72|520.32|525.75|520.35|525.75|520.35|525.69|520.29|4
1625448150000|2021-07-05 01:22:30|525.69|520.29|525.55|520.15|525.7|520.3|525.55|520.15|14
1625448160000|2021-07-05 01:22:40|525.53|520.13|525.65|520.25|525.68|520.28|525.42|520.02|24
1625448170000|2021-07-05 01:22:50|525.62|520.22|525.68|520.28|525.72|520.32|525.54|520.14|14
1625448180000|2021-07-05 01:23:00|525.72|520.32|525.54|520.14|525.72|520.32|525.53|520.13|13
1625448190000|2021-07-05 01:23:10|525.55|520.15|525.34|519.94|525.55|520.15|525.34|519.94|11
1625448200000|2021-07-05 01:23:20|525.39|519.99|525.25|519.85|525.39|519.99|525.14|519.74|14
1625448210000|2021-07-05 01:23:30|525.26|519.86|524.37|518.97|525.32|519.92|524.32|518.92|33
1625448220000|2021-07-05 01:23:40|524.34|518.94|523.79|518.39|524.34|518.94|523.64|518.24|31
1625448230000|2021-07-05 01:23:50|523.84|518.44|523.11|517.71|523.84|518.44|522.99|517.59|29
1625448240000|2021-07-05 01:24:00|523.12|517.72|523.49|518.09|523.49|518.09|523.12|517.72|24
1625448250000|2021-07-05 01:24:10|523.47|518.07|523.34|517.94|523.47|518.07|523.29|517.89|21
1625448260000|2021-07-05 01:24:20|523.33|517.93|523.34|517.94|523.34|517.94|523.3|517.9|9
1625448270000|2021-07-05 01:24:30|523.35|517.95|523.37|517.97|523.44|518.04|523.33|517.93|11
1625448280000|2021-07-05 01:24:40|523.34|517.94|523.26|517.86|523.37|517.97|523.1|517.7|31
1625448290000|2021-07-05 01:24:50|523.23|517.83|523.39|517.99|523.7|518.3|523.23|517.83|27
1625448300000|2021-07-05 01:25:00|523.46|518.06|523.77|518.37|523.77|518.37|523.46|518.06|15
1625448310000|2021-07-05 01:25:10|523.81|518.41|523.94|518.54|523.95|518.55|523.78|518.38|9
1625448320000|2021-07-05 01:25:20|523.97|518.57|524.03|518.63|524.06|518.66|523.95|518.55|14
1625448330000|2021-07-05 01:25:30|524.04|518.64|524.08|518.68|524.09|518.69|524.04|518.64|9
1625448360000|2021-07-05 01:26:00|524.05|518.65|524.11|518.71|524.11|518.71|524.05|518.65|5
1625448370000|2021-07-05 01:26:10|524.18|518.78|523.91|518.51|524.18|518.78|523.91|518.51|6
1625448380000|2021-07-05 01:26:20|523.98|518.58|524.01|518.61|524.04|518.64|523.93|518.53|9
1625448390000|2021-07-05 01:26:30|523.95|518.55|523.88|518.48|523.95|518.55|523.83|518.43|7
1625448400000|2021-07-05 01:26:40|523.91|518.51|524.04|518.64|524.04|518.64|523.91|518.51|4
1625448410000|2021-07-05 01:26:50|524.03|518.63|522.98|517.58|524.03|518.63|522.98|517.58|25
1625448420000|2021-07-05 01:27:00|522.99|517.59|522.77|517.37|522.99|517.59|522.65|517.25|26
1625448430000|2021-07-05 01:27:10|522.9|517.5|522.91|517.51|522.96|517.56|522.9|517.5|10
1625448440000|2021-07-05 01:27:20|522.92|517.52|522.37|516.97|522.94|517.54|522.36|516.96|21
1625448450000|2021-07-05 01:27:30|522.38|516.98|522.24|516.84|522.57|517.17|522.24|516.84|20
1625448460000|2021-07-05 01:27:40|522.27|516.87|521.96|516.56|522.37|516.97|521.96|516.56|30
1625448470000|2021-07-05 01:27:50|521.93|516.53|522.39|516.99|522.39|516.99|521.93|516.53|18
1625448480000|2021-07-05 01:28:00|522.53|517.13|522.69|517.29|522.69|517.29|522.53|517.13|19
1625448490000|2021-07-05 01:28:10|522.67|517.27|522.63|517.23|522.69|517.29|522.6|517.2|11
1625448500000|2021-07-05 01:28:20|522.64|517.24|522.58|517.18|522.66|517.26|522.48|517.08|14
1625448510000|2021-07-05 01:28:30|522.59|517.19|522.4|517|522.6|517.2|522.36|516.96|15
1625448520000|2021-07-05 01:28:40|522.38|516.98|522.41|517.01|522.49|517.09|522.36|516.96|15
1625448530000|2021-07-05 01:28:50|522.44|517.04|522.41|517.01|522.48|517.08|522.41|517.01|11
1625448540000|2021-07-05 01:29:00|522.46|517.06|522.39|516.99|522.46|517.06|522.13|516.73|22
1625448550000|2021-07-05 01:29:10|522.37|516.97|522.02|516.62|522.37|516.97|521.97|516.57|18
1625448560000|2021-07-05 01:29:20|522.04|516.64|522.04|516.64|522.06|516.66|521.96|516.56|14
1625448570000|2021-07-05 01:29:30|522.03|516.63|521.9|516.5|522.07|516.67|521.85|516.45|10
1625448580000|2021-07-05 01:29:40|521.85|516.45|521.95|516.55|521.99|516.59|521.84|516.44|11
1625448590000|2021-07-05 01:29:50|521.96|516.56|521.96|516.56|521.99|516.59|521.95|516.55|12
1625448600000|2021-07-05 01:30:00|521.97|516.57|521.81|516.41|521.98|516.58|521.75|516.35|13
1625448610000|2021-07-05 01:30:10|521.83|516.43|521.78|516.38|521.83|516.43|521.69|516.29|18
1625448620000|2021-07-05 01:30:20|521.8|516.4|521.84|516.44|521.84|516.44|521.77|516.37|13
1625448630000|2021-07-05 01:30:30|521.83|516.43|521.92|516.52|521.92|516.52|521.8|516.4|9
1625448640000|2021-07-05 01:30:40|521.86|516.46|522.26|516.86|522.4|517|521.8|516.4|21
1625448650000|2021-07-05 01:30:50|522.32|516.92|522.36|516.96|522.36|516.96|522.32|516.92|9
1625448660000|2021-07-05 01:31:00|522.44|517.04|522.35|516.95|522.61|517.21|522.35|516.95|13
1625448670000|2021-07-05 01:31:10|522.27|516.87|522.45|517.05|522.45|517.05|522.15|516.75|8
1625448680000|2021-07-05 01:31:20|522.46|517.06|521.67|516.27|522.47|517.07|521.4|516|31
1625448690000|2021-07-05 01:31:30|521.68|516.28|521.14|515.74|521.68|516.28|520.99|515.59|26
1625448700000|2021-07-05 01:31:40|521.22|515.82|521.62|516.22|521.62|516.22|521.22|515.82|21
1625448710000|2021-07-05 01:31:50|521.63|516.23|521.73|516.33|521.83|516.43|521.2|515.8|32
1625448720000|2021-07-05 01:32:00|521.75|516.35|521.58|516.18|521.8|516.4|521.54|516.14|25
1625448730000|2021-07-05 01:32:10|521.6|516.2|521.69|516.29|521.69|516.29|521.29|515.89|24
1625448740000|2021-07-05 01:32:20|521.75|516.35|521.63|516.23|521.79|516.39|521.59|516.19|25
1625448750000|2021-07-05 01:32:30|521.61|516.21|521.46|516.06|521.61|516.21|521.46|516.06|11
1625448760000|2021-07-05 01:32:40|521.47|516.07|521.83|516.43|521.84|516.44|521.45|516.05|17
1625448770000|2021-07-05 01:32:50|521.89|516.49|521.99|516.59|521.99|516.59|521.87|516.47|7
1625448780000|2021-07-05 01:33:00|522|516.6|522.2|516.8|522.2|516.8|522|516.6|6
1625448790000|2021-07-05 01:33:10|522.19|516.79|522.07|516.67|522.34|516.94|522.06|516.66|13
1625448800000|2021-07-05 01:33:20|522.06|516.66|522.14|516.74|522.18|516.78|522.03|516.63|15
1625448810000|2021-07-05 01:33:30|522.15|516.75|521.85|516.45|522.16|516.76|521.73|516.33|16
1625448820000|2021-07-05 01:33:40|521.75|516.35|521.85|516.45|521.99|516.59|521.72|516.32|13
1625448830000|2021-07-05 01:33:50|521.92|516.52|521.99|516.59|521.99|516.59|521.92|516.52|2
1625448840000|2021-07-05 01:34:00|521.95|516.55|521.85|516.45|521.96|516.56|521.84|516.44|10
1625448860000|2021-07-05 01:34:20|521.86|516.46|521.84|516.44|521.86|516.46|521.84|516.44|7
1625448870000|2021-07-05 01:34:30|521.88|516.48|521.86|516.46|521.88|516.48|521.78|516.38|13
1625448880000|2021-07-05 01:34:40|521.85|516.45|521.95|516.55|521.95|516.55|521.78|516.38|14
1625448890000|2021-07-05 01:34:50|522.03|516.63|522.26|516.86|522.26|516.86|522.03|516.63|13
1625448900000|2021-07-05 01:35:00|522.25|516.85|522.68|517.28|522.68|517.28|522.25|516.85|11
1625448910000|2021-07-05 01:35:10|522.81|517.41|523|517.6|523|517.6|522.79|517.39|16
1625448920000|2021-07-05 01:35:20|523.01|517.61|523.15|517.75|523.15|517.75|523.01|517.61|6
1625448930000|2021-07-05 01:35:30|523.24|517.84|523.6|518.2|523.72|518.32|523.24|517.84|14
1625448940000|2021-07-05 01:35:40|523.61|518.21|523.84|518.44|523.84|518.44|523.61|518.21|13
1625448950000|2021-07-05 01:35:50|523.77|518.37|523.96|518.56|523.96|518.56|523.77|518.37|4
1625448960000|2021-07-05 01:36:00|523.94|518.54|523.9|518.5|523.95|518.55|523.88|518.48|11
1625448970000|2021-07-05 01:36:10|523.96|518.56|524.19|518.79|524.19|518.79|523.96|518.56|10
1625448990000|2021-07-05 01:36:30|524.26|518.86|524.26|518.86|524.26|518.86|524.26|518.86|1
1625449000000|2021-07-05 01:36:40|524.28|518.88|524.28|518.88|524.28|518.88|524.24|518.84|3
1625449010000|2021-07-05 01:36:50|524.31|518.91|524.31|518.91|524.31|518.91|524.31|518.91|1
1625449020000|2021-07-05 01:37:00|524.36|518.96|524.37|518.97|524.38|518.98|524.36|518.96|3
1625449030000|2021-07-05 01:37:10|524.38|518.98|525.05|519.65|525.05|519.65|524.37|518.97|18
1625449040000|2021-07-05 01:37:20|525.08|519.68|525.11|519.71|525.18|519.78|525|519.6|15
1625449050000|2021-07-05 01:37:30|525.09|519.69|524.99|519.59|525.09|519.69|524.98|519.58|8
1625449060000|2021-07-05 01:37:40|524.98|519.58|525.01|519.61|525.01|519.61|524.98|519.58|5
1625449070000|2021-07-05 01:37:50|525.12|519.72|525.15|519.75|525.15|519.75|525.05|519.65|14
1625449080000|2021-07-05 01:38:00|525.16|519.76|525.21|519.81|525.26|519.86|525.15|519.75|6
1625449090000|2021-07-05 01:38:10|525.26|519.86|524.88|519.48|525.27|519.87|524.82|519.42|15
1625449100000|2021-07-05 01:38:20|524.89|519.49|524.84|519.44|524.95|519.55|524.82|519.42|14
1625449110000|2021-07-05 01:38:30|524.91|519.51|524.96|519.56|524.96|519.56|524.83|519.43|15
1625449120000|2021-07-05 01:38:40|524.98|519.58|525|519.6|525.05|519.65|524.98|519.58|9
1625449130000|2021-07-05 01:38:50|525.03|519.63|525.03|519.63|525.03|519.63|525.03|519.63|1
1625449150000|2021-07-05 01:39:10|525.05|519.65|525.06|519.66|525.1|519.7|525.05|519.65|3
1625449160000|2021-07-05 01:39:20|525.04|519.64|524.52|519.12|525.09|519.69|524.51|519.11|14
1625449170000|2021-07-05 01:39:30|524.46|519.06|524.38|518.98|524.51|519.11|524.38|518.98|16
1625449180000|2021-07-05 01:39:40|524.36|518.96|524.43|519.03|524.44|519.04|524.26|518.86|10
1625449190000|2021-07-05 01:39:50|524.44|519.04|524.35|518.95|524.48|519.08|524.34|518.94|10
1625449200000|2021-07-05 01:40:00|524.48|519.08|524.53|519.13|524.53|519.13|524.48|519.08|5
1625449210000|2021-07-05 01:40:10|524.62|519.22|524.61|519.21|524.64|519.24|524.61|519.21|3
1625449220000|2021-07-05 01:40:20|524.64|519.24|524.89|519.49|524.89|519.49|524.64|519.24|9
1625449230000|2021-07-05 01:40:30|524.88|519.48|524.79|519.39|524.88|519.48|524.78|519.38|9
1625449240000|2021-07-05 01:40:40|524.74|519.34|524.51|519.11|524.74|519.34|524.49|519.09|10
1625449250000|2021-07-05 01:40:50|524.49|519.09|524.48|519.08|524.49|519.09|524.44|519.04|4
1625449260000|2021-07-05 01:41:00|524.46|519.06|524.55|519.15|524.56|519.16|524.45|519.05|14
1625449270000|2021-07-05 01:41:10|524.53|519.13|524.64|519.24|524.78|519.38|524.53|519.13|14
1625449280000|2021-07-05 01:41:20|524.65|519.25|524.66|519.26|524.69|519.29|524.65|519.25|9
1625449290000|2021-07-05 01:41:30|524.64|519.24|524.57|519.17|524.64|519.24|524.57|519.17|6
1625449300000|2021-07-05 01:41:40|524.59|519.19|524.62|519.22|524.63|519.23|524.59|519.19|7
1625449310000|2021-07-05 01:41:50|524.61|519.21|524.6|519.2|524.61|519.21|524.58|519.18|11
1625449320000|2021-07-05 01:42:00|524.59|519.19|524.65|519.25|524.65|519.25|524.58|519.18|5
1625449330000|2021-07-05 01:42:10|524.64|519.24|524.51|519.11|524.65|519.25|524.51|519.11|12
1625449340000|2021-07-05 01:42:20|524.5|519.1|524.22|518.82|524.5|519.1|524.15|518.75|24
1625449350000|2021-07-05 01:42:30|524.23|518.83|523.09|517.69|524.24|518.84|523.01|517.61|26
1625449360000|2021-07-05 01:42:40|523.03|517.63|522.93|517.53|523.11|517.71|522.9|517.5|14
1625449370000|2021-07-05 01:42:50|522.92|517.52|523.05|517.65|523.05|517.65|522.89|517.49|17
1625449380000|2021-07-05 01:43:00|523.06|517.66|523.06|517.66|523.17|517.77|522.92|517.52|22
1625449390000|2021-07-05 01:43:10|523.03|517.63|522.83|517.43|523.05|517.65|522.83|517.43|18
1625449400000|2021-07-05 01:43:20|522.8|517.4|522.88|517.48|522.88|517.48|522.74|517.34|17
1625449410000|2021-07-05 01:43:30|522.89|517.49|522.88|517.48|522.91|517.51|522.85|517.45|10
1625449420000|2021-07-05 01:43:40|522.81|517.41|522.8|517.4|522.81|517.41|522.8|517.4|2
1625449430000|2021-07-05 01:43:50|522.79|517.39|522.46|517.06|522.79|517.39|522.46|517.06|18
1625449440000|2021-07-05 01:44:00|522.44|517.04|522.16|516.76|522.44|517.04|522.1|516.7|16
1625449450000|2021-07-05 01:44:10|522.14|516.74|522|516.6|522.14|516.74|522|516.6|17
1625449460000|2021-07-05 01:44:20|522.02|516.62|521.78|516.38|522.02|516.62|521.78|516.38|25
1625449470000|2021-07-05 01:44:30|521.79|516.39|521.09|515.69|521.89|516.49|521.09|515.69|23
1625449480000|2021-07-05 01:44:40|521.23|515.83|521.24|515.84|521.38|515.98|521.06|515.66|27
1625449490000|2021-07-05 01:44:50|521.25|515.85|521.69|516.29|521.69|516.29|521.25|515.85|29
1625449500000|2021-07-05 01:45:00|521.71|516.31|521.79|516.39|521.82|516.42|521.64|516.24|24
1625449510000|2021-07-05 01:45:10|521.82|516.42|522.15|516.75|522.15|516.75|521.82|516.42|16
1625449520000|2021-07-05 01:45:20|522.16|516.76|522.06|516.66|522.22|516.82|522.06|516.66|12
1625449530000|2021-07-05 01:45:30|522.09|516.69|522.3|516.9|522.3|516.9|522.06|516.66|10
1625449540000|2021-07-05 01:45:40|522.31|516.91|522.35|516.95|522.35|516.95|522.31|516.91|5
1625449550000|2021-07-05 01:45:50|522.36|516.96|522.82|517.42|522.82|517.42|522.36|516.96|15
1625449560000|2021-07-05 01:46:00|522.81|517.41|522.89|517.49|522.92|517.52|522.81|517.41|23
1625449570000|2021-07-05 01:46:10|522.95|517.55|522.91|517.51|522.95|517.55|522.86|517.46|13
1625449580000|2021-07-05 01:46:20|522.92|517.52|522.94|517.54|522.96|517.56|522.77|517.37|14
1625449590000|2021-07-05 01:46:30|522.95|517.55|522.94|517.54|522.98|517.58|522.94|517.54|7
1625449600000|2021-07-05 01:46:40|522.99|517.59|523.46|518.06|523.49|518.09|522.95|517.55|27
1625449610000|2021-07-05 01:46:50|523.45|518.05|523.22|517.82|523.48|518.08|523.22|517.82|19
1625449620000|2021-07-05 01:47:00|523.18|517.78|523.22|517.82|523.26|517.86|523.09|517.69|18
1625449630000|2021-07-05 01:47:10|523.23|517.83|523.06|517.66|523.26|517.86|523.06|517.66|20
1625449640000|2021-07-05 01:47:20|523.03|517.63|523.26|517.86|523.26|517.86|523|517.6|22
1625449650000|2021-07-05 01:47:30|523.27|517.87|523.37|517.97|523.39|517.99|523.25|517.85|22
1625449660000|2021-07-05 01:47:40|523.33|517.93|523.19|517.79|523.34|517.94|523.16|517.76|12
1625449670000|2021-07-05 01:47:50|523.16|517.76|522.86|517.46|523.16|517.76|522.81|517.41|16
1625449680000|2021-07-05 01:48:00|522.82|517.42|522.83|517.43|522.87|517.47|522.82|517.42|8
1625449690000|2021-07-05 01:48:10|522.84|517.44|522.9|517.5|522.91|517.51|522.82|517.42|19
1625449700000|2021-07-05 01:48:20|522.94|517.54|523.15|517.75|523.18|517.78|522.92|517.52|16
1625449710000|2021-07-05 01:48:30|523.16|517.76|523.15|517.75|523.28|517.88|523.15|517.75|16
1625449720000|2021-07-05 01:48:40|523.11|517.71|523.21|517.81|523.25|517.85|523.11|517.71|10
1625449730000|2021-07-05 01:48:50|523.25|517.85|523.21|517.81|523.25|517.85|523.21|517.81|14
1625449740000|2021-07-05 01:49:00|523.2|517.8|523.15|517.75|523.2|517.8|523.14|517.74|3
1625449750000|2021-07-05 01:49:10|523.13|517.73|522.89|517.49|523.15|517.75|522.84|517.44|14
1625449760000|2021-07-05 01:49:20|522.9|517.5|522.9|517.5|522.93|517.53|522.89|517.49|17
1625449770000|2021-07-05 01:49:30|522.89|517.49|522.79|517.39|522.89|517.49|522.78|517.38|11
1625449780000|2021-07-05 01:49:40|522.8|517.4|521.84|516.44|522.81|517.41|521.81|516.41|25
1625449790000|2021-07-05 01:49:50|521.88|516.48|521.78|516.38|521.99|516.59|521.76|516.36|23
1625449800000|2021-07-05 01:50:00|521.76|516.36|522.21|516.81|522.32|516.92|521.73|516.33|27
1625449810000|2021-07-05 01:50:10|522.2|516.8|522.48|517.08|522.48|517.08|521.98|516.58|26
1625449820000|2021-07-05 01:50:20|522.6|517.2|522.7|517.3|522.7|517.3|522.5|517.1|16
1625449830000|2021-07-05 01:50:30|522.71|517.31|522.91|517.51|523.01|517.61|522.69|517.29|11
1625449840000|2021-07-05 01:50:40|523.02|517.62|523.04|517.64|523.05|517.65|522.99|517.59|13
1625449850000|2021-07-05 01:50:50|523.05|517.65|523.03|517.63|523.08|517.68|523.03|517.63|11
1625449860000|2021-07-05 01:51:00|523.04|517.64|523.06|517.66|523.09|517.69|523.02|517.62|19
1625449870000|2021-07-05 01:51:10|523.09|517.69|523.12|517.72|523.16|517.76|523.05|517.65|12
1625449880000|2021-07-05 01:51:20|523.04|517.64|523.22|517.82|523.24|517.84|523.04|517.64|10
1625449890000|2021-07-05 01:51:30|523.24|517.84|523.25|517.85|523.25|517.85|523.23|517.83|7
1625449900000|2021-07-05 01:51:40|523.24|517.84|523.32|517.92|523.32|517.92|523.24|517.84|8
1625449910000|2021-07-05 01:51:50|523.31|517.91|523.19|517.79|523.36|517.96|523.18|517.78|15
1625449920000|2021-07-05 01:52:00|523.15|517.75|522.89|517.49|523.15|517.75|522.68|517.28|23
1625449930000|2021-07-05 01:52:10|522.9|517.5|523.02|517.62|523.02|517.62|522.9|517.5|8
1625449940000|2021-07-05 01:52:20|523.06|517.66|523.09|517.69|523.09|517.69|523.05|517.65|10
1625449950000|2021-07-05 01:52:30|523.08|517.68|523.03|517.63|523.08|517.68|523.03|517.63|2
1625449960000|2021-07-05 01:52:40|523.02|517.62|523.02|517.62|523.03|517.63|523.02|517.62|3
1625449970000|2021-07-05 01:52:50|523.06|517.66|523.12|517.72|523.16|517.76|523.06|517.66|13
1625449980000|2021-07-05 01:53:00|523.14|517.74|523.16|517.76|523.17|517.77|523.14|517.74|9
1625449990000|2021-07-05 01:53:10|523.17|517.77|523.3|517.9|523.3|517.9|523.17|517.77|3
1625450000000|2021-07-05 01:53:20|523.27|517.87|523.4|518|523.4|518|523.27|517.87|5
1625450010000|2021-07-05 01:53:30|523.39|517.99|523.18|517.78|523.39|517.99|523.18|517.78|15
1625450020000|2021-07-05 01:53:40|523.17|517.77|522.86|517.46|523.2|517.8|522.86|517.46|19
1625450030000|2021-07-05 01:53:50|522.88|517.48|522.59|517.19|522.9|517.5|522.59|517.19|20
1625450040000|2021-07-05 01:54:00|522.65|517.25|522.59|517.19|522.65|517.25|522.59|517.19|6
1625450050000|2021-07-05 01:54:10|522.62|517.22|522.58|517.18|522.65|517.25|522.58|517.18|11
1625450060000|2021-07-05 01:54:20|522.59|517.19|522.56|517.16|522.6|517.2|522.56|517.16|8
1625450070000|2021-07-05 01:54:30|522.49|517.09|522.45|517.05|522.49|517.09|522.44|517.04|5
1625450080000|2021-07-05 01:54:40|522.43|517.03|521.83|516.43|522.47|517.07|521.83|516.43|19
1625450090000|2021-07-05 01:54:50|521.85|516.45|522.08|516.68|522.13|516.73|521.82|516.42|13
1625450100000|2021-07-05 01:55:00|522.1|516.7|522.37|516.97|522.4|517|522.09|516.69|26
1625450110000|2021-07-05 01:55:10|522.44|517.04|522.48|517.08|522.56|517.16|522.37|516.97|7
1625450120000|2021-07-05 01:55:20|522.45|517.05|522.37|516.97|522.52|517.12|522.32|516.92|14
1625450130000|2021-07-05 01:55:30|522.33|516.93|522.11|516.71|522.36|516.96|522.1|516.7|15
1625450140000|2021-07-05 01:55:40|522.12|516.72|522.2|516.8|522.28|516.88|521.93|516.53|28
1625450150000|2021-07-05 01:55:50|522.21|516.81|522.32|516.92|522.33|516.93|522.19|516.79|8
1625450160000|2021-07-05 01:56:00|522.31|516.91|522.28|516.88|522.31|516.91|522.28|516.88|8
1625450170000|2021-07-05 01:56:10|522.19|516.79|522.01|516.61|522.19|516.79|521.93|516.53|17
1625450180000|2021-07-05 01:56:20|522.02|516.62|522.29|516.89|522.31|516.91|522.02|516.62|15
1625450190000|2021-07-05 01:56:30|522.3|516.9|522.34|516.94|522.38|516.98|522.27|516.87|16
1625450200000|2021-07-05 01:56:40|522.38|516.98|522.37|516.97|522.41|517.01|522.35|516.95|11
1625450210000|2021-07-05 01:56:50|522.38|516.98|522.46|517.06|522.46|517.06|522.36|516.96|12
1625450220000|2021-07-05 01:57:00|522.47|517.07|522.47|517.07|522.47|517.07|522.45|517.05|7
1625450230000|2021-07-05 01:57:10|522.45|517.05|522.17|516.77|522.45|517.05|522.09|516.69|18
1625450240000|2021-07-05 01:57:20|522.18|516.78|522.16|516.76|522.2|516.8|522.16|516.76|9
1625450250000|2021-07-05 01:57:30|522.1|516.7|521.67|516.27|522.1|516.7|521.67|516.27|27
1625450260000|2021-07-05 01:57:40|521.7|516.3|522.12|516.72|522.12|516.72|521.65|516.25|22
1625450270000|2021-07-05 01:57:50|522.11|516.71|522.05|516.65|522.11|516.71|522|516.6|13
1625450280000|2021-07-05 01:58:00|522.02|516.62|521.81|516.41|522.03|516.63|521.8|516.4|12
1625450290000|2021-07-05 01:58:10|521.8|516.4|521.59|516.19|521.8|516.4|521.58|516.18|18
1625450300000|2021-07-05 01:58:20|521.62|516.22|521.27|515.87|521.64|516.24|521.22|515.82|15
1625450310000|2021-07-05 01:58:30|521.26|515.86|521.23|515.83|521.31|515.91|521.22|515.82|9
1625450320000|2021-07-05 01:58:40|521.24|515.84|521.65|516.25|521.65|516.25|521.24|515.84|27
1625450330000|2021-07-05 01:58:50|521.61|516.21|521.27|515.87|521.63|516.23|521.27|515.87|11
1625450340000|2021-07-05 01:59:00|521.32|515.92|521.13|515.73|521.34|515.94|521.13|515.73|14
1625450350000|2021-07-05 01:59:10|521.12|515.72|521.27|515.87|521.27|515.87|521.12|515.72|8
1625450360000|2021-07-05 01:59:20|521.25|515.85|521.24|515.84|521.26|515.86|521.18|515.78|11
1625450370000|2021-07-05 01:59:30|521.25|515.85|521.16|515.76|521.29|515.89|521.11|515.71|15
1625450380000|2021-07-05 01:59:40|521.13|515.73|521.07|515.67|521.22|515.82|521.05|515.65|11
1625450390000|2021-07-05 01:59:50|521.08|515.68|521.19|515.79|521.26|515.86|521.08|515.68|15
1625450400000|2021-07-05 02:00:00|521.18|515.78|521.06|515.66|521.29|515.89|521.06|515.66|24
1625450410000|2021-07-05 02:00:10|521.07|515.67|521.41|516.01|521.44|516.04|521.06|515.66|23
1625450420000|2021-07-05 02:00:20|521.44|516.04|521.31|515.91|521.54|516.14|521.28|515.88|14
1625450430000|2021-07-05 02:00:30|521.3|515.9|520.9|515.5|521.31|515.91|520.9|515.5|17
1625450440000|2021-07-05 02:00:40|520.91|515.51|520.91|515.51|521.01|515.61|520.91|515.51|7
1625450450000|2021-07-05 02:00:50|520.93|515.53|520.91|515.51|520.93|515.53|520.85|515.45|8
1625450460000|2021-07-05 02:01:00|520.89|515.49|520.9|515.5|520.97|515.57|520.85|515.45|7
1625450470000|2021-07-05 02:01:10|520.82|515.42|521.04|515.64|521.05|515.65|520.82|515.42|15
1625450480000|2021-07-05 02:01:20|521|515.6|521.29|515.89|521.3|515.9|521|515.6|21
1625450490000|2021-07-05 02:01:30|521.38|515.98|521.44|516.04|521.47|516.07|521.31|515.91|8
1625450500000|2021-07-05 02:01:40|521.43|516.03|521.71|516.31|521.71|516.31|521.43|516.03|16
1625450510000|2021-07-05 02:01:50|521.72|516.32|522.21|516.81|522.22|516.82|521.72|516.32|16
1625450520000|2021-07-05 02:02:00|522.24|516.84|522.74|517.34|522.93|517.53|522.24|516.84|20
1625450530000|2021-07-05 02:02:10|522.78|517.38|523.25|517.85|523.28|517.88|522.78|517.38|15
1625450540000|2021-07-05 02:02:20|523.26|517.86|523.23|517.83|523.26|517.86|523.04|517.64|25
1625450550000|2021-07-05 02:02:30|523.25|517.85|523.24|517.84|523.27|517.87|523.18|517.78|18
1625450560000|2021-07-05 02:02:40|523.25|517.85|523.28|517.88|523.33|517.93|523.25|517.85|13
1625450570000|2021-07-05 02:02:50|523.31|517.91|523.27|517.87|523.31|517.91|523.26|517.86|5
1625450580000|2021-07-05 02:03:00|523.26|517.86|523.29|517.89|523.29|517.89|523.26|517.86|3
1625450590000|2021-07-05 02:03:10|523.33|517.93|523.21|517.81|523.38|517.98|523.2|517.8|12
1625450600000|2021-07-05 02:03:20|523.19|517.79|523.16|517.76|523.19|517.79|523|517.6|17
1625450610000|2021-07-05 02:03:30|523.17|517.77|523.22|517.82|523.25|517.85|523.17|517.77|8
1625450620000|2021-07-05 02:03:40|523.23|517.83|523.3|517.9|523.3|517.9|523.22|517.82|3
1625450640000|2021-07-05 02:04:00|523.38|517.98|523.38|517.98|523.47|518.07|523.37|517.97|14
1625450650000|2021-07-05 02:04:10|523.44|518.04|523.37|517.97|523.45|518.05|523.37|517.97|4
1625450660000|2021-07-05 02:04:20|523.36|517.96|523.28|517.88|523.39|517.99|523.27|517.87|17
1625450670000|2021-07-05 02:04:30|523.29|517.89|523.11|517.71|523.29|517.89|523.11|517.71|9
1625450680000|2021-07-05 02:04:40|523.12|517.72|523.14|517.74|523.14|517.74|523.11|517.71|8
1625450690000|2021-07-05 02:04:50|523.15|517.75|523.48|518.08|523.48|518.08|523.15|517.75|13
1625450700000|2021-07-05 02:05:00|523.42|518.02|523.48|518.08|523.5|518.1|523.41|518.01|13
1625450710000|2021-07-05 02:05:10|523.46|518.06|522.7|517.3|523.49|518.09|522.7|517.3|21
1625450720000|2021-07-05 02:05:20|522.68|517.28|522.6|517.2|522.69|517.29|522.5|517.1|15
1625450730000|2021-07-05 02:05:30|522.61|517.21|522.7|517.3|522.76|517.36|522.61|517.21|13
1625450740000|2021-07-05 02:05:40|522.71|517.31|523.22|517.82|523.22|517.82|522.69|517.29|18
1625450750000|2021-07-05 02:05:50|523.23|517.83|523.21|517.81|523.35|517.95|523.2|517.8|7
1625450760000|2021-07-05 02:06:00|523.22|517.82|523.45|518.05|523.45|518.05|523.22|517.82|10
1625450770000|2021-07-05 02:06:10|523.44|518.04|523.43|518.03|523.44|518.04|523.41|518.01|8
1625450780000|2021-07-05 02:06:20|523.44|518.04|523.56|518.16|523.56|518.16|523.44|518.04|3
1625450790000|2021-07-05 02:06:30|523.55|518.15|523.63|518.23|523.63|518.23|523.55|518.15|3
1625450800000|2021-07-05 02:06:40|523.66|518.26|523.73|518.33|523.74|518.34|523.66|518.26|5
1625450810000|2021-07-05 02:06:50|523.74|518.34|523.65|518.25|523.74|518.34|523.62|518.22|17
1625450820000|2021-07-05 02:07:00|523.67|518.27|523.71|518.31|523.71|518.31|523.6|518.2|14
1625450830000|2021-07-05 02:07:10|523.77|518.37|523.81|518.41|523.81|518.41|523.76|518.36|3
1625450840000|2021-07-05 02:07:20|523.79|518.39|523.81|518.41|523.82|518.42|523.77|518.37|9
1625450850000|2021-07-05 02:07:30|523.8|518.4|523.8|518.4|523.81|518.41|523.8|518.4|5
1625450860000|2021-07-05 02:07:40|523.79|518.39|523.69|518.29|523.79|518.39|523.66|518.26|11
1625450870000|2021-07-05 02:07:50|523.7|518.3|523.46|518.06|523.71|518.31|523.46|518.06|20
1625450880000|2021-07-05 02:08:00|523.25|517.85|523.23|517.83|523.27|517.87|523.2|517.8|9
1625450890000|2021-07-05 02:08:10|523.24|517.84|522.85|517.45|523.24|517.84|522.85|517.45|19
1625450900000|2021-07-05 02:08:20|522.73|517.33|522.52|517.12|522.73|517.33|522.52|517.12|14
1625450910000|2021-07-05 02:08:30|522.5|517.1|522.44|517.04|522.53|517.13|522.34|516.94|9
1625450920000|2021-07-05 02:08:40|522.49|517.09|522.3|516.9|522.56|517.16|522.3|516.9|16
1625450930000|2021-07-05 02:08:50|522.4|517|522.35|516.95|522.4|517|522.28|516.88|6
1625450940000|2021-07-05 02:09:00|522.44|517.04|522.37|516.97|522.65|517.25|522.37|516.97|17
1625450950000|2021-07-05 02:09:10|522.38|516.98|522.37|516.97|522.38|516.98|522.36|516.96|4
1625450960000|2021-07-05 02:09:20|522.26|516.86|522.26|516.86|522.29|516.89|522.26|516.86|4
1625450970000|2021-07-05 02:09:30|522.25|516.85|521.58|516.18|522.28|516.88|521.56|516.16|30
1625450980000|2021-07-05 02:09:40|521.59|516.19|521.6|516.2|521.63|516.23|521.48|516.08|23
1625450990000|2021-07-05 02:09:50|521.68|516.28|521.9|516.5|522.01|516.61|521.68|516.28|11
1625451000000|2021-07-05 02:10:00|521.91|516.51|521.61|516.21|521.92|516.52|521.59|516.19|23
1625451010000|2021-07-05 02:10:10|521.59|516.19|521.87|516.47|521.87|516.47|521.59|516.19|7
1625451020000|2021-07-05 02:10:20|521.8|516.4|521.91|516.51|521.91|516.51|521.8|516.4|5
1625451030000|2021-07-05 02:10:30|521.88|516.48|521.35|515.95|521.88|516.48|521.35|515.95|24
1625451040000|2021-07-05 02:10:40|521.32|515.92|521.39|515.99|521.55|516.15|521.15|515.75|26
1625451050000|2021-07-05 02:10:50|521.38|515.98|521.53|516.13|521.58|516.18|521.38|515.98|16
1625451060000|2021-07-05 02:11:00|521.5|516.1|521.51|516.11|521.59|516.19|521.49|516.09|19
1625451070000|2021-07-05 02:11:10|521.53|516.13|521.89|516.49|521.89|516.49|521.51|516.11|13
1625451080000|2021-07-05 02:11:20|521.86|516.46|521.93|516.53|521.93|516.53|521.81|516.41|5
1625451090000|2021-07-05 02:11:30|522.08|516.68|522.17|516.77|522.25|516.85|522.08|516.68|18
1625451100000|2021-07-05 02:11:40|522.24|516.84|522.3|516.9|522.31|516.91|522.24|516.84|5
1625451110000|2021-07-05 02:11:50|522.35|516.95|522.38|516.98|522.42|517.02|522.35|516.95|7
1625451120000|2021-07-05 02:12:00|522.37|516.97|522.02|516.62|522.42|517.02|522.02|516.62|25
1625451130000|2021-07-05 02:12:10|522.07|516.67|522.08|516.68|522.08|516.68|521.98|516.58|9
1625451140000|2021-07-05 02:12:20|522.03|516.63|522.04|516.64|522.05|516.65|522.03|516.63|4
1625451150000|2021-07-05 02:12:30|522|516.6|521.89|516.49|522.03|516.63|521.89|516.49|13
1625451160000|2021-07-05 02:12:40|521.86|516.46|521.72|516.32|521.92|516.52|521.67|516.27|21
1625451170000|2021-07-05 02:12:50|521.75|516.35|521.78|516.38|521.78|516.38|521.71|516.31|8
1625451180000|2021-07-05 02:13:00|521.84|516.44|522.11|516.71|522.11|516.71|521.84|516.44|5
1625451190000|2021-07-05 02:13:10|522.14|516.74|522.49|517.09|522.52|517.12|522.14|516.74|11
1625451200000|2021-07-05 02:13:20|522.51|517.11|522.43|517.03|522.52|517.12|522.43|517.03|13
1625451210000|2021-07-05 02:13:30|522.37|516.97|521.87|516.47|522.37|516.97|521.85|516.45|22
1625451220000|2021-07-05 02:13:40|521.85|516.45|522.38|516.98|522.38|516.98|521.85|516.45|24
1625451230000|2021-07-05 02:13:50|522.39|516.99|522.52|517.12|522.61|517.21|522.39|516.99|14
1625451240000|2021-07-05 02:14:00|522.51|517.11|522.24|516.84|522.52|517.12|522.24|516.84|12
1625451250000|2021-07-05 02:14:10|522.23|516.83|522.21|516.81|522.23|516.83|522.2|516.8|8
1625451260000|2021-07-05 02:14:20|522.19|516.79|522.13|516.73|522.27|516.87|522.13|516.73|15
1625451270000|2021-07-05 02:14:30|522.11|516.71|521.65|516.25|522.11|516.71|521.62|516.22|25
1625451280000|2021-07-05 02:14:40|521.71|516.31|522.2|516.8|522.2|516.8|521.71|516.31|20
1625451290000|2021-07-05 02:14:50|522.22|516.82|521.5|516.1|522.22|516.82|521.5|516.1|25
1625451300000|2021-07-05 02:15:00|521.49|516.09|522.13|516.73|522.13|516.73|521.49|516.09|17
1625451310000|2021-07-05 02:15:10|522.21|516.81|522.1|516.7|522.27|516.87|522.07|516.67|15
1625451320000|2021-07-05 02:15:20|522.09|516.69|522.06|516.66|522.18|516.78|522.06|516.66|13
1625451330000|2021-07-05 02:15:30|522.08|516.68|522.41|517.01|522.41|517.01|522.08|516.68|15
1625451340000|2021-07-05 02:15:40|522.47|517.07|522.86|517.46|522.87|517.47|522.47|517.07|25
1625451350000|2021-07-05 02:15:50|522.87|517.47|522.7|517.3|522.87|517.47|522.59|517.19|18
1625451360000|2021-07-05 02:16:00|522.71|517.31|522.7|517.3|522.8|517.4|522.66|517.26|8
1625451370000|2021-07-05 02:16:10|522.69|517.29|522.56|517.16|522.74|517.34|522.56|517.16|20
1625451380000|2021-07-05 02:16:20|522.53|517.13|521.97|516.57|522.53|517.13|521.85|516.45|30
1625451390000|2021-07-05 02:16:30|521.86|516.46|521.28|515.88|521.86|516.46|521.27|515.87|31
1625451400000|2021-07-05 02:16:40|521.29|515.89|521.21|515.81|521.32|515.92|521.17|515.77|26
1625451410000|2021-07-05 02:16:50|521.22|515.82|521.4|516|521.4|516|521.2|515.8|26
1625451420000|2021-07-05 02:17:00|521.39|515.99|521.78|516.38|521.86|516.46|521.33|515.93|26
1625451430000|2021-07-05 02:17:10|521.8|516.4|521.26|515.86|521.8|516.4|521.26|515.86|18
1625451440000|2021-07-05 02:17:20|521.17|515.77|521.04|515.64|521.23|515.83|520.99|515.59|27
1625451450000|2021-07-05 02:17:30|521.05|515.65|520.72|515.32|521.12|515.72|520.61|515.21|31
1625451460000|2021-07-05 02:17:40|520.81|515.41|521.41|516.01|521.41|516.01|520.78|515.38|29
1625451470000|2021-07-05 02:17:50|521.33|515.93|521.39|515.99|521.4|516|521.33|515.93|10
1625451480000|2021-07-05 02:18:00|521.4|516|521.09|515.69|521.41|516.01|521.01|515.61|26
1625451490000|2021-07-05 02:18:10|521.1|515.7|521.45|516.05|521.45|516.05|520.98|515.58|22
1625451500000|2021-07-05 02:18:20|521.48|516.08|521.29|515.89|521.48|516.08|521.29|515.89|5
1625451510000|2021-07-05 02:18:30|521.28|515.88|521|515.6|521.28|515.88|521|515.6|17
1625451520000|2021-07-05 02:18:40|521.02|515.62|520.47|515.07|521.04|515.64|520.47|515.07|32
1625451530000|2021-07-05 02:18:50|520.52|515.12|520.53|515.13|520.77|515.37|520.52|515.12|30
1625451540000|2021-07-05 02:19:00|520.52|515.12|520.92|515.52|521.01|515.61|520.45|515.05|27
1625451550000|2021-07-05 02:19:10|520.91|515.51|520.63|515.23|520.91|515.51|520.63|515.23|22
1625451560000|2021-07-05 02:19:20|520.72|515.32|520.83|515.43|520.96|515.56|520.69|515.29|25
1625451570000|2021-07-05 02:19:30|520.8|515.4|520.66|515.26|520.86|515.46|520.64|515.24|26
1625451580000|2021-07-05 02:19:40|520.59|515.19|520.54|515.14|520.61|515.21|520.53|515.13|18
1625451590000|2021-07-05 02:19:50|520.56|515.16|520.81|515.41|520.94|515.54|520.56|515.16|21
1625451600000|2021-07-05 02:20:00|520.82|515.42|520.84|515.44|520.85|515.45|520.81|515.41|19
1625451610000|2021-07-05 02:20:10|520.83|515.43|520.83|515.43|520.85|515.45|520.7|515.3|31
1625451620000|2021-07-05 02:20:20|520.82|515.42|520.74|515.34|520.82|515.42|520.7|515.3|28
1625451630000|2021-07-05 02:20:30|520.75|515.35|520.53|515.13|520.8|515.4|520.53|515.13|18
1625451640000|2021-07-05 02:20:40|520.51|515.11|520.78|515.38|520.81|515.41|520.48|515.08|15
1625451650000|2021-07-05 02:20:50|520.77|515.37|520.52|515.12|520.77|515.37|520.49|515.09|26
1625451660000|2021-07-05 02:21:00|520.57|515.17|520.85|515.45|520.85|515.45|520.57|515.17|22
1625451670000|2021-07-05 02:21:10|520.78|515.38|520.66|515.26|520.78|515.38|520.66|515.26|26
1625451680000|2021-07-05 02:21:20|520.65|515.25|520.03|514.63|520.65|515.25|520.03|514.63|28
1625451690000|2021-07-05 02:21:30|520.01|514.61|519.87|514.47|520.01|514.61|519.75|514.35|27
1625451700000|2021-07-05 02:21:40|519.86|514.46|519.92|514.52|519.92|514.52|519.76|514.36|10
1625451710000|2021-07-05 02:21:50|519.84|514.44|519.75|514.35|519.92|514.52|519.74|514.34|21
1625451720000|2021-07-05 02:22:00|519.74|514.34|519.55|514.15|519.74|514.34|519.34|513.94|23
1625451730000|2021-07-05 02:22:10|519.54|514.14|519.6|514.2|519.6|514.2|519.48|514.08|15
1625451740000|2021-07-05 02:22:20|519.62|514.22|520.04|514.64|520.04|514.64|519.62|514.22|8
1625451750000|2021-07-05 02:22:30|520|514.6|520|514.6|520.02|514.62|519.99|514.59|12
1625451760000|2021-07-05 02:22:40|520.02|514.62|520.27|514.87|520.27|514.87|520.02|514.62|6
1625451770000|2021-07-05 02:22:50|520.36|514.96|520.72|515.32|520.72|515.32|520.36|514.96|10
1625451780000|2021-07-05 02:23:00|520.71|515.31|520.65|515.25|520.71|515.31|520.57|515.17|10
1625451790000|2021-07-05 02:23:10|520.66|515.26|520.72|515.32|520.72|515.32|520.66|515.26|5
1625451800000|2021-07-05 02:23:20|520.75|515.35|520.7|515.3|520.78|515.38|520.7|515.3|9
1625451810000|2021-07-05 02:23:30|520.74|515.34|520.75|515.35|520.75|515.35|520.7|515.3|11
1625451820000|2021-07-05 02:23:40|520.74|515.34|520.58|515.18|520.74|515.34|520.57|515.17|5
1625451830000|2021-07-05 02:23:50|520.59|515.19|520.41|515.01|520.64|515.24|520.41|515.01|14
1625451840000|2021-07-05 02:24:00|520.42|515.02|520.48|515.08|520.61|515.21|520.42|515.02|21
1625451850000|2021-07-05 02:24:10|520.49|515.09|520.47|515.07|520.56|515.16|520.46|515.06|7
1625451860000|2021-07-05 02:24:20|520.61|515.21|520.64|515.24|520.64|515.24|520.61|515.21|2
1625451870000|2021-07-05 02:24:30|520.61|515.21|519.92|514.52|520.61|515.21|519.85|514.45|28
1625451880000|2021-07-05 02:24:40|519.91|514.51|519.81|514.41|520.07|514.67|519.8|514.4|24
1625451890000|2021-07-05 02:24:50|519.8|514.4|519.57|514.17|519.9|514.5|519.57|514.17|22
1625451900000|2021-07-05 02:25:00|519.55|514.15|519.42|514.02|519.65|514.25|519.39|513.99|32
1625451910000|2021-07-05 02:25:10|519.45|514.05|519.58|514.18|519.63|514.23|519.37|513.97|26
1625451920000|2021-07-05 02:25:20|519.59|514.19|520.09|514.69|520.09|514.69|519.5|514.1|26
1625451930000|2021-07-05 02:25:30|520.21|514.81|520.35|514.95|520.36|514.96|520.03|514.63|23
1625451940000|2021-07-05 02:25:40|520.34|514.94|519.87|514.47|520.38|514.98|519.82|514.42|25
1625451950000|2021-07-05 02:25:50|519.89|514.49|520.24|514.84|520.3|514.9|519.89|514.49|16
1625451960000|2021-07-05 02:26:00|520.29|514.89|520.21|514.81|520.29|514.89|520.16|514.76|11
1625451970000|2021-07-05 02:26:10|520.18|514.78|520.33|514.93|520.37|514.97|520.12|514.72|21
1625451980000|2021-07-05 02:26:20|520.36|514.96|520.51|515.11|520.56|515.16|520.35|514.95|9
1625451990000|2021-07-05 02:26:30|520.5|515.1|520.35|514.95|520.54|515.14|520.33|514.93|14
1625452000000|2021-07-05 02:26:40|520.34|514.94|520.42|515.02|520.45|515.05|520.34|514.94|7
1625452010000|2021-07-05 02:26:50|520.41|515.01|520.53|515.13|520.53|515.13|520.41|515.01|10
1625452020000|2021-07-05 02:27:00|520.57|515.17|520.79|515.39|520.79|515.39|520.56|515.16|8
1625452030000|2021-07-05 02:27:10|520.78|515.38|520.68|515.28|520.78|515.38|520.61|515.21|14
1625452040000|2021-07-05 02:27:20|520.67|515.27|520.62|515.22|520.68|515.28|520.59|515.19|13
1625452050000|2021-07-05 02:27:30|520.63|515.23|520.38|514.98|520.64|515.24|520.38|514.98|10
1625452060000|2021-07-05 02:27:40|520.41|515.01|520.55|515.15|520.57|515.17|520.41|515.01|13
1625452070000|2021-07-05 02:27:50|520.54|515.14|520.87|515.47|520.88|515.48|520.54|515.14|16
1625452080000|2021-07-05 02:28:00|520.88|515.48|520.88|515.48|520.89|515.49|520.8|515.4|21
1625452090000|2021-07-05 02:28:10|520.92|515.52|520.96|515.56|520.96|515.56|520.92|515.52|3
1625452100000|2021-07-05 02:28:20|521.01|515.61|521.03|515.63|521.04|515.64|521.01|515.61|5
1625452110000|2021-07-05 02:28:30|521.04|515.64|521.05|515.65|521.05|515.65|521.04|515.64|2
1625452120000|2021-07-05 02:28:40|521.06|515.66|521.04|515.64|521.06|515.66|520.99|515.59|5
1625452130000|2021-07-05 02:28:50|521.01|515.61|520.96|515.56|521.04|515.64|520.95|515.55|12
1625452140000|2021-07-05 02:29:00|520.98|515.58|521.03|515.63|521.03|515.63|520.94|515.54|9
1625452150000|2021-07-05 02:29:10|521.01|515.61|520.81|515.41|521.01|515.61|520.79|515.39|15
1625452160000|2021-07-05 02:29:20|520.82|515.42|520.71|515.31|520.83|515.43|520.71|515.31|9
1625452170000|2021-07-05 02:29:30|520.65|515.25|520.54|515.14|520.67|515.27|520.46|515.06|17
1625452180000|2021-07-05 02:29:40|520.47|515.07|520.53|515.13|520.55|515.15|520.47|515.07|6
1625452190000|2021-07-05 02:29:50|520.55|515.15|520.55|515.15|520.57|515.17|520.46|515.06|16
1625452200000|2021-07-05 02:30:00|520.57|515.17|520.13|514.73|520.57|515.17|520.13|514.73|17
1625452210000|2021-07-05 02:30:10|520.11|514.71|520.03|514.63|520.11|514.71|519.81|514.41|26
1625452220000|2021-07-05 02:30:20|520.04|514.64|519.97|514.57|520.04|514.64|519.97|514.57|11
1625452230000|2021-07-05 02:30:30|520.01|514.61|520.59|515.19|520.59|515.19|520.01|514.61|12
1625452240000|2021-07-05 02:30:40|520.65|515.25|520.7|515.3|521.05|515.65|520.65|515.25|17
1625452250000|2021-07-05 02:30:50|520.71|515.31|520.74|515.34|520.81|515.41|520.71|515.31|20
1625452260000|2021-07-05 02:31:00|520.75|515.35|520.76|515.36|520.79|515.39|520.7|515.3|15
1625452270000|2021-07-05 02:31:10|520.8|515.4|520.89|515.49|520.89|515.49|520.8|515.4|2
1625452280000|2021-07-05 02:31:20|520.95|515.55|521.1|515.7|521.11|515.71|520.95|515.55|6
1625452290000|2021-07-05 02:31:30|521.07|515.67|520.9|515.5|521.07|515.67|520.84|515.44|26
1625452300000|2021-07-05 02:31:40|520.91|515.51|520.81|515.41|520.96|515.56|520.81|515.41|19
1625452310000|2021-07-05 02:31:50|520.8|515.4|520.82|515.42|520.82|515.42|520.68|515.28|27
1625452320000|2021-07-05 02:32:00|520.86|515.46|521.11|515.71|521.13|515.73|520.75|515.35|26
1625452330000|2021-07-05 02:32:10|521.13|515.73|521.24|515.84|521.29|515.89|521.11|515.71|14
1625452340000|2021-07-05 02:32:20|521.25|515.85|521.18|515.78|521.25|515.85|521.12|515.72|19
1625452350000|2021-07-05 02:32:30|521.17|515.77|521.13|515.73|521.17|515.77|521.13|515.73|10
1625452360000|2021-07-05 02:32:40|521.14|515.74|520.97|515.57|521.14|515.74|520.89|515.49|20
1625452370000|2021-07-05 02:32:50|520.89|515.49|521.1|515.7|521.1|515.7|520.89|515.49|19
1625452380000|2021-07-05 02:33:00|521.11|515.71|521.16|515.76|521.18|515.78|521.1|515.7|19
1625452390000|2021-07-05 02:33:10|521.18|515.78|521.02|515.62|521.18|515.78|521.02|515.62|17
1625452400000|2021-07-05 02:33:20|521.05|515.65|521.22|515.82|521.22|515.82|521.05|515.65|18
1625452410000|2021-07-05 02:33:30|521.21|515.81|521.23|515.83|521.28|515.88|521.15|515.75|26
1625452420000|2021-07-05 02:33:40|521.24|515.84|521.28|515.88|521.35|515.95|521.2|515.8|19
1625452430000|2021-07-05 02:33:50|521.32|515.92|521.31|515.91|521.33|515.93|521.22|515.82|12
1625452440000|2021-07-05 02:34:00|521.32|515.92|521.11|515.71|521.32|515.92|521.11|515.71|12
1625452450000|2021-07-05 02:34:10|521.12|515.72|521.1|515.7|521.21|515.81|521.1|515.7|11
1625452460000|2021-07-05 02:34:20|521.11|515.71|521.12|515.72|521.14|515.74|521.1|515.7|11
1625452470000|2021-07-05 02:34:30|521.11|515.71|521.07|515.67|521.11|515.71|521.07|515.67|5
1625452480000|2021-07-05 02:34:40|521.05|515.65|521.06|515.66|521.08|515.68|521.05|515.65|8
1625452490000|2021-07-05 02:34:50|521.07|515.67|520.62|515.22|521.08|515.68|520.62|515.22|21
1625452500000|2021-07-05 02:35:00|520.63|515.23|520.7|515.3|520.76|515.36|520.62|515.22|17
1625452510000|2021-07-05 02:35:10|520.71|515.31|520.94|515.54|520.94|515.54|520.71|515.31|12
1625452520000|2021-07-05 02:35:20|520.95|515.55|521.51|516.11|521.52|516.12|520.93|515.53|14
1625452530000|2021-07-05 02:35:30|521.52|516.12|521.56|516.16|521.56|516.16|521.5|516.1|9
1625452540000|2021-07-05 02:35:40|521.58|516.18|521.58|516.18|521.58|516.18|521.58|516.18|1
1625452550000|2021-07-05 02:35:50|521.61|516.21|521.8|516.4|521.8|516.4|521.61|516.21|6
1625452560000|2021-07-05 02:36:00|521.81|516.41|521.47|516.07|521.81|516.41|521.47|516.07|14
1625452570000|2021-07-05 02:36:10|521.45|516.05|521.42|516.02|521.45|516.05|521.21|515.81|18
1625452580000|2021-07-05 02:36:20|521.45|516.05|521.56|516.16|521.59|516.19|521.45|516.05|21
1625452590000|2021-07-05 02:36:30|521.65|516.25|521.31|515.91|521.67|516.27|521.29|515.89|24
1625452600000|2021-07-05 02:36:40|521.3|515.9|521.37|515.97|521.45|516.05|521.3|515.9|14
1625452610000|2021-07-05 02:36:50|521.38|515.98|521.46|516.06|521.46|516.06|521.36|515.96|14
1625452620000|2021-07-05 02:37:00|521.47|516.07|521.47|516.07|521.47|516.07|521.46|516.06|3
1625452630000|2021-07-05 02:37:10|521.46|516.06|521.46|516.06|521.47|516.07|521.45|516.05|12
1625452640000|2021-07-05 02:37:20|521.47|516.07|521.47|516.07|521.51|516.11|521.45|516.05|16
1625452650000|2021-07-05 02:37:30|521.41|516.01|521.46|516.06|521.5|516.1|521.34|515.94|14
1625452660000|2021-07-05 02:37:40|521.48|516.08|521.32|515.92|521.49|516.09|521.32|515.92|15
1625452670000|2021-07-05 02:37:50|521.31|515.91|521.13|515.73|521.34|515.94|521.13|515.73|18
1625452680000|2021-07-05 02:38:00|521.16|515.76|521.15|515.75|521.16|515.76|521.1|515.7|11
1625452690000|2021-07-05 02:38:10|521.16|515.76|521.09|515.69|521.16|515.76|521.09|515.69|9
1625452700000|2021-07-05 02:38:20|521.08|515.68|520.9|515.5|521.08|515.68|520.9|515.5|3
1625452710000|2021-07-05 02:38:30|520.91|515.51|520.91|515.51|520.94|515.54|520.91|515.51|16
1625452720000|2021-07-05 02:38:40|520.92|515.52|521.01|515.61|521.02|515.62|520.91|515.51|12
1625452730000|2021-07-05 02:38:50|521.03|515.63|521.03|515.63|521.04|515.64|521.02|515.62|5
1625452740000|2021-07-05 02:39:00|520.94|515.54|520.97|515.57|520.98|515.58|520.91|515.51|9
1625452750000|2021-07-05 02:39:10|520.98|515.58|520.98|515.58|521.06|515.66|520.97|515.57|7
1625452760000|2021-07-05 02:39:20|521|515.6|520.95|515.55|521.06|515.66|520.95|515.55|17
1625452770000|2021-07-05 02:39:30|520.94|515.54|520.9|515.5|520.95|515.55|520.9|515.5|5
1625452780000|2021-07-05 02:39:40|520.91|515.51|521|515.6|521|515.6|520.91|515.51|5
1625452790000|2021-07-05 02:39:50|520.97|515.57|520.87|515.47|520.97|515.57|520.87|515.47|8
1625452800000|2021-07-05 02:40:00|520.68|515.28|520.67|515.27|520.69|515.29|520.61|515.21|23
1625452810000|2021-07-05 02:40:10|520.72|515.32|520.74|515.34|520.84|515.44|520.68|515.28|13
1625452820000|2021-07-05 02:40:20|520.92|515.52|520.9|515.5|520.93|515.53|520.9|515.5|4
1625452830000|2021-07-05 02:40:30|520.86|515.46|520.87|515.47|520.87|515.47|520.86|515.46|16
1625452840000|2021-07-05 02:40:40|520.86|515.46|520.81|515.41|520.87|515.47|520.81|515.41|15
1625452850000|2021-07-05 02:40:50|520.8|515.4|520.56|515.16|520.81|515.41|520.53|515.13|14
1625452860000|2021-07-05 02:41:00|520.54|515.14|520.31|514.91|520.55|515.15|520.23|514.83|21
1625452870000|2021-07-05 02:41:10|520.3|514.9|520.17|514.77|520.31|514.91|520.15|514.75|14
1625452880000|2021-07-05 02:41:20|520.16|514.76|519.98|514.58|520.23|514.83|519.97|514.57|19
1625452890000|2021-07-05 02:41:30|519.97|514.57|519.94|514.54|519.97|514.57|519.93|514.53|7
1625452900000|2021-07-05 02:41:40|519.9|514.5|519.9|514.5|519.9|514.5|519.9|514.5|1
1625452910000|2021-07-05 02:41:50|519.89|514.49|519.86|514.46|519.89|514.49|519.86|514.46|4
1625452920000|2021-07-05 02:42:00|519.84|514.44|519.82|514.42|519.84|514.44|519.8|514.4|3
1625452930000|2021-07-05 02:42:10|519.79|514.39|519.9|514.5|519.9|514.5|519.79|514.39|8
1625452940000|2021-07-05 02:42:20|519.86|514.46|519.74|514.34|519.86|514.46|519.74|514.34|7
1625452950000|2021-07-05 02:42:30|519.75|514.35|519.83|514.43|519.83|514.43|519.72|514.32|10
1625452960000|2021-07-05 02:42:40|519.86|514.46|520.19|514.79|520.19|514.79|519.86|514.46|8
1625452970000|2021-07-05 02:42:50|520.2|514.8|520.22|514.82|520.22|514.82|520.2|514.8|4
1625452980000|2021-07-05 02:43:00|520.21|514.81|520.07|514.67|520.21|514.81|520.07|514.67|11
1625452990000|2021-07-05 02:43:10|520.08|514.68|519.97|514.57|520.08|514.68|519.96|514.56|14
1625453000000|2021-07-05 02:43:20|519.96|514.56|519.95|514.55|519.96|514.56|519.93|514.53|11
1625453010000|2021-07-05 02:43:30|519.96|514.56|519.92|514.52|519.96|514.56|519.92|514.52|5
1625453020000|2021-07-05 02:43:40|519.95|514.55|520|514.6|520|514.6|519.95|514.55|2
1625453030000|2021-07-05 02:43:50|519.99|514.59|519.79|514.39|519.99|514.59|519.78|514.38|11
1625453040000|2021-07-05 02:44:00|519.78|514.38|519.55|514.15|519.82|514.42|519.55|514.15|15
1625453050000|2021-07-05 02:44:10|519.56|514.16|519.56|514.16|519.58|514.18|519.55|514.15|6
1625453060000|2021-07-05 02:44:20|519.55|514.15|519.42|514.02|519.55|514.15|519.41|514.01|15
1625453070000|2021-07-05 02:44:30|519.41|514.01|519.39|513.99|519.41|514.01|519.34|513.94|8
1625453080000|2021-07-05 02:44:40|519.42|514.02|519.49|514.09|519.61|514.21|519.41|514.01|18
1625453090000|2021-07-05 02:44:50|519.5|514.1|519.45|514.05|519.52|514.12|519.45|514.05|11
1625453100000|2021-07-05 02:45:00|519.46|514.06|519.43|514.03|519.48|514.08|519.43|514.03|13
1625453110000|2021-07-05 02:45:10|519.44|514.04|519.33|513.93|519.47|514.07|519.33|513.93|13
1625453120000|2021-07-05 02:45:20|519.34|513.94|519.32|513.92|519.34|513.94|519.31|513.91|8
1625453130000|2021-07-05 02:45:30|519.3|513.9|519.22|513.82|519.3|513.9|519.17|513.77|20
1625453140000|2021-07-05 02:45:40|519.25|513.85|519.25|513.85|519.27|513.87|519.19|513.79|22
1625453150000|2021-07-05 02:45:50|519.26|513.86|519.19|513.79|519.28|513.88|519.19|513.79|20
1625453160000|2021-07-05 02:46:00|519.18|513.78|519.04|513.64|519.2|513.8|518.97|513.57|17
1625453170000|2021-07-05 02:46:10|519.05|513.65|519.19|513.79|519.23|513.83|519.05|513.65|24
1625453180000|2021-07-05 02:46:20|519.14|513.74|519.14|513.74|519.2|513.8|519.12|513.72|7
1625453190000|2021-07-05 02:46:30|519.2|513.8|519.07|513.67|519.2|513.8|519.02|513.62|14
1625453200000|2021-07-05 02:46:40|519.06|513.66|518.98|513.58|519.08|513.68|518.98|513.58|11
1625453220000|2021-07-05 02:47:00|519.1|513.7|519.03|513.63|519.1|513.7|519.01|513.61|6
1625453230000|2021-07-05 02:47:10|519.06|513.66|519.09|513.69|519.09|513.69|519|513.6|6
1625453240000|2021-07-05 02:47:20|519|513.6|518.93|513.53|519.05|513.65|518.93|513.53|10
1625453250000|2021-07-05 02:47:30|518.97|513.57|518.91|513.51|518.97|513.57|518.89|513.49|5
1625453260000|2021-07-05 02:47:40|518.83|513.43|518.5|513.1|518.83|513.43|518.47|513.07|16
1625453270000|2021-07-05 02:47:50|518.49|513.09|518.78|513.38|518.78|513.38|518.49|513.09|17
1625453280000|2021-07-05 02:48:00|518.84|513.44|518.02|512.62|518.84|513.44|518.02|512.62|24
1625453290000|2021-07-05 02:48:10|518.05|512.65|518.34|512.94|518.49|513.09|518.05|512.65|23
1625453300000|2021-07-05 02:48:20|518.35|512.95|518.7|513.3|518.7|513.3|518.33|512.93|25
1625453310000|2021-07-05 02:48:30|518.71|513.31|518.75|513.35|518.82|513.42|518.69|513.29|18
1625453320000|2021-07-05 02:48:40|518.76|513.36|518.68|513.28|518.88|513.48|518.64|513.24|24
1625453330000|2021-07-05 02:48:50|518.7|513.3|518.83|513.43|518.87|513.47|518.7|513.3|6
1625453340000|2021-07-05 02:49:00|518.82|513.42|518.55|513.15|518.82|513.42|518.45|513.05|21
1625453350000|2021-07-05 02:49:10|518.56|513.16|518.62|513.22|518.62|513.22|518.46|513.06|21
1625453360000|2021-07-05 02:49:20|518.68|513.28|518.53|513.13|518.72|513.32|518.51|513.11|16
1625453370000|2021-07-05 02:49:30|518.56|513.16|519.14|513.74|519.14|513.74|518.49|513.09|14
1625453380000|2021-07-05 02:49:40|519.16|513.76|519.5|514.1|519.5|514.1|519.16|513.76|20
1625453390000|2021-07-05 02:49:50|519.58|514.18|519.61|514.21|519.64|514.24|519.53|514.13|20
1625453400000|2021-07-05 02:50:00|519.6|514.2|519.27|513.87|519.6|514.2|519.27|513.87|20
1625453410000|2021-07-05 02:50:10|519.59|514.19|519.76|514.36|519.76|514.36|519.59|514.19|5
1625453420000|2021-07-05 02:50:20|519.78|514.38|520.11|514.71|520.14|514.74|519.77|514.37|13
1625453430000|2021-07-05 02:50:30|520.07|514.67|520|514.6|520.09|514.69|519.99|514.59|16
1625453440000|2021-07-05 02:50:40|519.91|514.51|519.63|514.23|520.02|514.62|519.63|514.23|20
1625453450000|2021-07-05 02:50:50|519.72|514.32|519.64|514.24|519.72|514.32|519.54|514.14|21
1625453460000|2021-07-05 02:51:00|519.65|514.25|519.35|513.95|519.69|514.29|519.35|513.95|25
1625453470000|2021-07-05 02:51:10|519.36|513.96|519.38|513.98|519.48|514.08|519.3|513.9|18
1625453480000|2021-07-05 02:51:20|519.47|514.07|519.22|513.82|519.5|514.1|519.22|513.82|18
1625453490000|2021-07-05 02:51:30|519.23|513.83|518.88|513.48|519.23|513.83|518.85|513.45|16
1625453500000|2021-07-05 02:51:40|518.9|513.5|518.8|513.4|518.92|513.52|518.68|513.28|19
1625453510000|2021-07-05 02:51:50|518.91|513.51|519.06|513.66|519.06|513.66|518.91|513.51|15
1625453520000|2021-07-05 02:52:00|519.05|513.65|518.7|513.3|519.06|513.66|518.67|513.27|23
1625453530000|2021-07-05 02:52:10|518.69|513.29|518.51|513.11|518.7|513.3|518.5|513.1|23
1625453540000|2021-07-05 02:52:20|518.5|513.1|518.55|513.15|518.55|513.15|518.4|513|20
1625453550000|2021-07-05 02:52:30|518.56|513.16|518.3|512.9|518.56|513.16|518.25|512.85|21
1625453560000|2021-07-05 02:52:40|518.32|512.92|518.47|513.07|518.54|513.14|518.25|512.85|17
1625453570000|2021-07-05 02:52:50|518.46|513.06|518.61|513.21|518.63|513.23|518.46|513.06|12
1625453580000|2021-07-05 02:53:00|518.63|513.23|518.62|513.22|519.05|513.65|518.56|513.16|20
1625453590000|2021-07-05 02:53:10|518.61|513.21|518.56|513.16|518.61|513.21|518.5|513.1|17
1625453600000|2021-07-05 02:53:20|518.44|513.04|518.45|513.05|518.56|513.16|518.44|513.04|21
1625453610000|2021-07-05 02:53:30|518.44|513.04|518.4|513|518.46|513.06|518.4|513|13
1625453620000|2021-07-05 02:53:40|518.43|513.03|518.16|512.76|518.43|513.03|518.12|512.72|16
1625453630000|2021-07-05 02:53:50|518.18|512.78|518.14|512.74|518.18|512.78|518.12|512.72|14
1625453640000|2021-07-05 02:54:00|518.11|512.71|517.93|512.53|518.19|512.79|517.9|512.5|20
1625453650000|2021-07-05 02:54:10|517.96|512.56|517.88|512.48|518.05|512.65|517.62|512.22|26
1625453660000|2021-07-05 02:54:20|517.9|512.5|518.25|512.85|518.26|512.86|517.9|512.5|16
1625453670000|2021-07-05 02:54:30|518.26|512.86|518.44|513.04|518.47|513.07|518.26|512.86|23
1625453680000|2021-07-05 02:54:40|518.47|513.07|518.48|513.08|518.62|513.22|518.44|513.04|20
1625453690000|2021-07-05 02:54:50|518.47|513.07|518.22|512.82|518.47|513.07|518.18|512.78|21
1625453700000|2021-07-05 02:55:00|518.21|512.81|518.21|512.81|518.25|512.85|518.1|512.7|14
1625453710000|2021-07-05 02:55:10|518.16|512.76|517.86|512.46|518.16|512.76|517.77|512.37|18
1625453720000|2021-07-05 02:55:20|517.95|512.55|517.92|512.52|517.96|512.56|517.88|512.48|12
1625453730000|2021-07-05 02:55:30|517.93|512.53|518.1|512.7|518.1|512.7|517.9|512.5|12
1625453740000|2021-07-05 02:55:40|518.07|512.67|518.3|512.9|518.3|512.9|518.05|512.65|11
1625453750000|2021-07-05 02:55:50|518.33|512.93|518.63|513.23|518.69|513.29|518.33|512.93|10
1625453760000|2021-07-05 02:56:00|518.59|513.19|518.61|513.21|518.67|513.27|518.57|513.17|16
1625453770000|2021-07-05 02:56:10|518.62|513.22|518.78|513.38|518.78|513.38|518.61|513.21|12
1625453780000|2021-07-05 02:56:20|518.87|513.47|519.39|513.99|519.46|514.06|518.87|513.47|12
1625453790000|2021-07-05 02:56:30|519.38|513.98|519.37|513.97|519.38|513.98|519.21|513.81|28
1625453800000|2021-07-05 02:56:40|519.39|513.99|519.38|513.98|519.47|514.07|519.38|513.98|11
1625453810000|2021-07-05 02:56:50|519.43|514.03|519.42|514.02|519.49|514.09|519.42|514.02|8
1625453820000|2021-07-05 02:57:00|519.41|514.01|519.47|514.07|519.47|514.07|519.39|513.99|6
1625453830000|2021-07-05 02:57:10|519.44|514.04|519.46|514.06|519.47|514.07|519.44|514.04|3
1625453840000|2021-07-05 02:57:20|519.42|514.02|519.92|514.52|519.94|514.54|519.42|514.02|16
1625453850000|2021-07-05 02:57:30|519.96|514.56|519.95|514.55|519.96|514.56|519.92|514.52|10
1625453860000|2021-07-05 02:57:40|519.92|514.52|519.92|514.52|519.92|514.52|519.92|514.52|1
1625453870000|2021-07-05 02:57:50|519.95|514.55|520.07|514.67|520.08|514.68|519.92|514.52|4
1625453880000|2021-07-05 02:58:00|520.06|514.66|520.32|514.92|520.32|514.92|520.05|514.65|8
1625453890000|2021-07-05 02:58:10|520.3|514.9|520.31|514.91|520.31|514.91|520.3|514.9|2
1625453900000|2021-07-05 02:58:20|520.36|514.96|520.36|514.96|520.36|514.96|520.36|514.96|1
1625453910000|2021-07-05 02:58:30|520.28|514.88|520.37|514.97|520.37|514.97|520.28|514.88|5
1625453920000|2021-07-05 02:58:40|520.35|514.95|520.37|514.97|520.39|514.99|520.35|514.95|6
1625453930000|2021-07-05 02:58:50|520.36|514.96|520.43|515.03|520.43|515.03|520.36|514.96|7
1625453940000|2021-07-05 02:59:00|520.42|515.02|520.46|515.06|520.46|515.06|520.42|515.02|4
1625453950000|2021-07-05 02:59:10|520.44|515.04|520.39|514.99|520.47|515.07|520.36|514.96|5
1625453960000|2021-07-05 02:59:20|520.4|515|520.38|514.98|520.4|515|520.37|514.97|9
1625453970000|2021-07-05 02:59:30|520.39|514.99|520.5|515.1|520.55|515.15|520.39|514.99|24
1625453980000|2021-07-05 02:59:40|520.55|515.15|520.86|515.46|520.86|515.46|520.5|515.1|14
1625453990000|2021-07-05 02:59:50|520.87|515.47|521.08|515.68|521.24|515.84|520.87|515.47|18
1625454000000|2021-07-05 03:00:00|521.1|515.7|520.38|514.98|521.15|515.75|520.38|514.98|32
1625454010000|2021-07-05 03:00:10|520.37|514.97|519.85|514.45|520.37|514.97|519.84|514.44|25
1625454020000|2021-07-05 03:00:20|519.83|514.43|519.92|514.52|519.92|514.52|519.72|514.32|18
1625454030000|2021-07-05 03:00:30|519.9|514.5|519.87|514.47|519.91|514.51|519.76|514.36|19
1625454040000|2021-07-05 03:00:40|519.89|514.49|519.82|514.42|520.08|514.68|519.77|514.37|23
1625454050000|2021-07-05 03:00:50|519.74|514.34|519.56|514.16|519.74|514.34|519.53|514.13|14
1625454060000|2021-07-05 03:01:00|519.43|514.03|519.47|514.07|519.56|514.16|519.22|513.82|21
1625454070000|2021-07-05 03:01:10|519.55|514.15|519.78|514.38|519.78|514.38|519.47|514.07|17
1625454080000|2021-07-05 03:01:20|519.77|514.37|519.84|514.44|519.95|514.55|519.75|514.35|14
1625454090000|2021-07-05 03:01:30|519.85|514.45|519.54|514.14|519.85|514.45|519.54|514.14|14
1625454100000|2021-07-05 03:01:40|519.55|514.15|519.45|514.05|519.67|514.27|519.45|514.05|20
1625454110000|2021-07-05 03:01:50|519.39|513.99|519.43|514.03|519.62|514.22|519.36|513.96|19
1625454120000|2021-07-05 03:02:00|519.41|514.01|519.04|513.64|519.41|514.01|519.04|513.64|21
1625454130000|2021-07-05 03:02:10|519|513.6|519.26|513.86|519.31|513.91|518.93|513.53|19
1625454140000|2021-07-05 03:02:20|519.25|513.85|518.97|513.57|519.3|513.9|518.95|513.55|19
1625454150000|2021-07-05 03:02:30|518.94|513.54|518.78|513.38|519.02|513.62|518.78|513.38|14
1625454160000|2021-07-05 03:02:40|518.79|513.39|518.99|513.59|519.02|513.62|518.79|513.39|14
1625454170000|2021-07-05 03:02:50|518.94|513.54|518.77|513.37|518.96|513.56|518.77|513.37|14
1625454180000|2021-07-05 03:03:00|518.69|513.29|518.14|512.74|518.72|513.32|518.14|512.74|19
1625454190000|2021-07-05 03:03:10|518.13|512.73|517.64|512.24|518.14|512.74|517.64|512.24|28
1625454200000|2021-07-05 03:03:20|517.57|512.17|518.03|512.63|518.11|512.71|517.54|512.14|30
1625454210000|2021-07-05 03:03:30|518.06|512.66|517.93|512.53|518.06|512.66|517.81|512.41|22
1625454220000|2021-07-05 03:03:40|517.94|512.54|518.2|512.8|518.2|512.8|517.94|512.54|17
1625454230000|2021-07-05 03:03:50|518.19|512.79|518.27|512.87|518.3|512.9|518.13|512.73|23
1625454240000|2021-07-05 03:04:00|518.29|512.89|518.49|513.09|518.5|513.1|518.29|512.89|16
1625454250000|2021-07-05 03:04:10|518.5|513.1|518.47|513.07|518.5|513.1|518.42|513.02|6
1625454260000|2021-07-05 03:04:20|518.48|513.08|518.68|513.28|518.68|513.28|518.48|513.08|10
1625454270000|2021-07-05 03:04:30|518.78|513.38|519.23|513.83|519.23|513.83|518.75|513.35|22
1625454280000|2021-07-05 03:04:40|519.13|513.73|519.02|513.62|519.18|513.78|518.97|513.57|17
1625454290000|2021-07-05 03:04:50|518.98|513.58|519.08|513.68|519.19|513.79|518.98|513.58|13
1625454300000|2021-07-05 03:05:00|519.12|513.72|519.02|513.62|519.18|513.78|519.02|513.62|10
1625454310000|2021-07-05 03:05:10|519.07|513.67|518.95|513.55|519.07|513.67|518.87|513.47|20
1625454320000|2021-07-05 03:05:20|519|513.6|519.64|514.24|519.64|514.24|518.99|513.59|20
1625454330000|2021-07-05 03:05:30|519.79|514.39|520.75|515.35|520.78|515.38|519.79|514.39|23
1625454340000|2021-07-05 03:05:40|520.72|515.32|520.69|515.29|520.77|515.37|520.62|515.22|20
1625454350000|2021-07-05 03:05:50|520.71|515.31|520.62|515.22|520.71|515.31|520.62|515.22|10
1625454360000|2021-07-05 03:06:00|520.63|515.23|520.61|515.21|520.64|515.24|520.57|515.17|13
1625454370000|2021-07-05 03:06:10|520.66|515.26|520.76|515.36|520.76|515.36|520.66|515.26|5
1625454380000|2021-07-05 03:06:20|520.77|515.37|521.08|515.68|521.08|515.68|520.76|515.36|17
1625454390000|2021-07-05 03:06:30|521.14|515.74|520.61|515.21|521.17|515.77|520.55|515.15|22
1625454400000|2021-07-05 03:06:40|520.65|515.25|521|515.6|521|515.6|520.61|515.21|22
1625454410000|2021-07-05 03:06:50|520.96|515.56|521.19|515.79|521.19|515.79|520.95|515.55|13
1625454420000|2021-07-05 03:07:00|521.2|515.8|521.16|515.76|521.2|515.8|521.14|515.74|14
1625454430000|2021-07-05 03:07:10|521.15|515.75|521.22|515.82|521.22|515.82|521.14|515.74|10
1625454440000|2021-07-05 03:07:20|521.21|515.81|521.39|515.99|521.41|516.01|521.21|515.81|10
1625454450000|2021-07-05 03:07:30|521.41|516.01|521.42|516.02|521.46|516.06|521.39|515.99|10
1625454460000|2021-07-05 03:07:40|521.43|516.03|521.46|516.06|521.46|516.06|521.43|516.03|5
1625454470000|2021-07-05 03:07:50|521.45|516.05|521.27|515.87|521.45|516.05|521.27|515.87|14
1625454480000|2021-07-05 03:08:00|521.26|515.86|521.11|515.71|521.26|515.86|521.01|515.61|14
1625454490000|2021-07-05 03:08:10|521.13|515.73|521.26|515.86|521.26|515.86|521.13|515.73|7
1625454500000|2021-07-05 03:08:20|521.3|515.9|521.7|516.3|521.7|516.3|521.3|515.9|11
1625454510000|2021-07-05 03:08:30|521.9|516.5|521.66|516.26|521.9|516.5|521.66|516.26|13
1625454520000|2021-07-05 03:08:40|521.59|516.19|521.66|516.26|521.66|516.26|521.59|516.19|7
1625454530000|2021-07-05 03:08:50|521.65|516.25|521.43|516.03|521.65|516.25|521.43|516.03|14
1625454540000|2021-07-05 03:09:00|521.38|515.98|521.05|515.65|521.38|515.98|521.01|515.61|24
1625454550000|2021-07-05 03:09:10|521.04|515.64|521.53|516.13|521.59|516.19|521.04|515.64|15
1625454560000|2021-07-05 03:09:20|521.55|516.15|521.71|516.31|521.73|516.33|521.55|516.15|15
1625454570000|2021-07-05 03:09:30|521.73|516.33|521.84|516.44|521.84|516.44|521.73|516.33|12
1625454580000|2021-07-05 03:09:40|521.85|516.45|522.36|516.96|522.37|516.97|521.85|516.45|13
1625454590000|2021-07-05 03:09:50|522.32|516.92|522.18|516.78|522.39|516.99|522.16|516.76|14
1625454600000|2021-07-05 03:10:00|522.16|516.76|521.81|516.41|522.16|516.76|521.81|516.41|17
1625454610000|2021-07-05 03:10:10|521.77|516.37|521.8|516.4|521.83|516.43|521.77|516.37|9
1625454620000|2021-07-05 03:10:20|521.81|516.41|521.78|516.38|521.86|516.46|521.75|516.35|16
1625454630000|2021-07-05 03:10:30|521.76|516.36|521.73|516.33|521.76|516.36|521.7|516.3|7
1625454640000|2021-07-05 03:10:40|521.84|516.44|521.93|516.53|521.94|516.54|521.84|516.44|5
1625454650000|2021-07-05 03:10:50|521.99|516.59|522.31|516.91|522.31|516.91|521.99|516.59|9
1625454660000|2021-07-05 03:11:00|522.3|516.9|521.96|516.56|522.3|516.9|521.96|516.56|18
1625454670000|2021-07-05 03:11:10|521.92|516.52|521.8|516.4|521.92|516.52|521.8|516.4|13
1625454680000|2021-07-05 03:11:20|521.84|516.44|521.69|516.29|521.85|516.45|521.69|516.29|15
1625454690000|2021-07-05 03:11:30|521.7|516.3|521.68|516.28|521.7|516.3|521.68|516.28|3
1625454700000|2021-07-05 03:11:40|521.67|516.27|521.69|516.29|521.7|516.3|521.67|516.27|4
1625454710000|2021-07-05 03:11:50|521.58|516.18|521.43|516.03|521.58|516.18|521.38|515.98|11
1625454720000|2021-07-05 03:12:00|521.44|516.04|521.58|516.18|521.6|516.2|521.44|516.04|9
1625454730000|2021-07-05 03:12:10|521.55|516.15|521.56|516.16|521.56|516.16|521.55|516.15|2
1625454740000|2021-07-05 03:12:20|521.57|516.17|521.7|516.3|521.72|516.32|521.57|516.17|11
1625454750000|2021-07-05 03:12:30|521.71|516.31|521.51|516.11|521.71|516.31|521.5|516.1|11
1625454760000|2021-07-05 03:12:40|521.52|516.12|521.51|516.11|521.55|516.15|521.51|516.11|5
1625454770000|2021-07-05 03:12:50|521.52|516.12|521.52|516.12|521.52|516.12|521.51|516.11|3
1625454780000|2021-07-05 03:13:00|521.5|516.1|521.44|516.04|521.5|516.1|521.44|516.04|5
1625454790000|2021-07-05 03:13:10|521.43|516.03|521.56|516.16|521.59|516.19|521.42|516.02|16
1625454800000|2021-07-05 03:13:20|521.57|516.17|521.53|516.13|521.59|516.19|521.52|516.12|10
1625454810000|2021-07-05 03:13:30|521.52|516.12|521.52|516.12|521.52|516.12|521.5|516.1|3
1625454830000|2021-07-05 03:13:50|521.59|516.19|521.67|516.27|521.69|516.29|521.59|516.19|6
1625454840000|2021-07-05 03:14:00|521.66|516.26|521.62|516.22|521.66|516.26|521.6|516.2|11
1625454850000|2021-07-05 03:14:10|521.63|516.23|521.72|516.32|521.72|516.32|521.63|516.23|17
1625454860000|2021-07-05 03:14:20|521.7|516.3|521.87|516.47|521.87|516.47|521.7|516.3|17
1625454870000|2021-07-05 03:14:30|521.88|516.48|521.95|516.55|522.17|516.77|521.88|516.48|19
1625454880000|2021-07-05 03:14:40|521.98|516.58|522.14|516.74|522.14|516.74|521.97|516.57|13
1625454890000|2021-07-05 03:14:50|522.15|516.75|522.14|516.74|522.15|516.75|522.09|516.69|10
1625454900000|2021-07-05 03:15:00|522.13|516.73|521.86|516.46|522.13|516.73|521.86|516.46|13
1625454910000|2021-07-05 03:15:10|521.84|516.44|521.92|516.52|521.93|516.53|521.82|516.42|11
1625454920000|2021-07-05 03:15:20|521.96|516.56|522.03|516.63|522.03|516.63|521.95|516.55|6
1625454930000|2021-07-05 03:15:30|522.02|516.62|522.02|516.62|522.03|516.63|521.99|516.59|9
1625454940000|2021-07-05 03:15:40|522.03|516.63|522.04|516.64|522.14|516.74|522.02|516.62|13
1625454950000|2021-07-05 03:15:50|522.03|516.63|521.96|516.56|522.06|516.66|521.96|516.56|9
1625454960000|2021-07-05 03:16:00|521.87|516.47|521.98|516.58|521.98|516.58|521.79|516.39|9
1625454970000|2021-07-05 03:16:10|521.97|516.57|521.88|516.48|521.98|516.58|521.78|516.38|9
1625454980000|2021-07-05 03:16:20|521.89|516.49|521.9|516.5|521.9|516.5|521.8|516.4|6
1625454990000|2021-07-05 03:16:30|521.91|516.51|521.62|516.22|521.91|516.51|521.62|516.22|13
1625455000000|2021-07-05 03:16:40|521.58|516.18|521.47|516.07|521.64|516.24|521.47|516.07|16
1625455010000|2021-07-05 03:16:50|521.45|516.05|521.56|516.16|521.56|516.16|521.44|516.04|9
1625455020000|2021-07-05 03:17:00|521.53|516.13|521.59|516.19|521.63|516.23|521.52|516.12|11
1625455030000|2021-07-05 03:17:10|521.63|516.23|521.79|516.39|521.82|516.42|521.62|516.22|12
1625455040000|2021-07-05 03:17:20|521.8|516.4|521.8|516.4|521.8|516.4|521.79|516.39|5
1625455050000|2021-07-05 03:17:30|521.81|516.41|521.88|516.48|521.88|516.48|521.75|516.35|10
1625455060000|2021-07-05 03:17:40|521.87|516.47|521.94|516.54|521.94|516.54|521.87|516.47|7
1625455070000|2021-07-05 03:17:50|521.97|516.57|521.97|516.57|521.97|516.57|521.97|516.57|1
1625455080000|2021-07-05 03:18:00|521.98|516.58|522.04|516.64|522.05|516.65|521.98|516.58|5
1625455090000|2021-07-05 03:18:10|522.05|516.65|522.22|516.82|522.26|516.86|522.05|516.65|8
1625455100000|2021-07-05 03:18:20|522.14|516.74|522.23|516.83|522.23|516.83|522.09|516.69|7
1625455110000|2021-07-05 03:18:30|522.37|516.97|522.4|517|522.4|517|522.37|516.97|2
1625455120000|2021-07-05 03:18:40|522.46|517.06|522.43|517.03|522.46|517.06|522.43|517.03|6
1625455130000|2021-07-05 03:18:50|522.44|517.04|522.35|516.95|522.44|517.04|522.35|516.95|8
1625455140000|2021-07-05 03:19:00|522.31|516.91|522.2|516.8|522.32|516.92|522.12|516.72|15
1625455150000|2021-07-05 03:19:10|522.21|516.81|521.89|516.49|522.21|516.81|521.89|516.49|13
1625455160000|2021-07-05 03:19:20|521.9|516.5|521.97|516.57|521.97|516.57|521.89|516.49|17
1625455170000|2021-07-05 03:19:30|521.98|516.58|522.05|516.65|522.08|516.68|521.98|516.58|17
1625455180000|2021-07-05 03:19:40|522.03|516.63|522.1|516.7|522.12|516.72|522.03|516.63|17
1625455190000|2021-07-05 03:19:50|522.11|516.71|522.26|516.86|522.27|516.87|522.11|516.71|13
1625455200000|2021-07-05 03:20:00|522.25|516.85|522.16|516.76|522.25|516.85|522.12|516.72|7
1625455210000|2021-07-05 03:20:10|522.21|516.81|522.12|516.72|522.21|516.81|522.1|516.7|13
1625455220000|2021-07-05 03:20:20|522.11|516.71|522.03|516.63|522.11|516.71|522.03|516.63|4
1625455230000|2021-07-05 03:20:30|522.04|516.64|521.93|516.53|522.04|516.64|521.93|516.53|12
1625455240000|2021-07-05 03:20:40|521.94|516.54|521.95|516.55|521.95|516.55|521.83|516.43|18
1625455250000|2021-07-05 03:20:50|521.97|516.57|521.96|516.56|521.98|516.58|521.89|516.49|12
1625455260000|2021-07-05 03:21:00|521.97|516.57|521.91|516.51|521.98|516.58|521.91|516.51|14
1625455270000|2021-07-05 03:21:10|521.92|516.52|521.88|516.48|521.93|516.53|521.88|516.48|14
1625455280000|2021-07-05 03:21:20|521.91|516.51|521.88|516.48|521.94|516.54|521.88|516.48|14
1625455290000|2021-07-05 03:21:30|521.89|516.49|521.83|516.43|521.91|516.51|521.83|516.43|12
1625455300000|2021-07-05 03:21:40|521.84|516.44|521.83|516.43|521.84|516.44|521.82|516.42|4
1625455310000|2021-07-05 03:21:50|521.82|516.42|521.89|516.49|521.89|516.49|521.82|516.42|4
1625455320000|2021-07-05 03:22:00|521.82|516.42|521.79|516.39|521.82|516.42|521.79|516.39|4
1625455330000|2021-07-05 03:22:10|521.8|516.4|521.67|516.27|521.8|516.4|521.67|516.27|7
1625455340000|2021-07-05 03:22:20|521.6|516.2|521.53|516.13|521.6|516.2|521.49|516.09|6
1625455350000|2021-07-05 03:22:30|521.54|516.14|521.51|516.11|521.56|516.16|521.51|516.11|8
1625455360000|2021-07-05 03:22:40|521.5|516.1|521.5|516.1|521.5|516.1|521.5|516.1|1
1625455370000|2021-07-05 03:22:50|521.51|516.11|521.39|515.99|521.52|516.12|521.39|515.99|6
1625455380000|2021-07-05 03:23:00|521.38|515.98|521.37|515.97|521.38|515.98|521.37|515.97|2
1625455390000|2021-07-05 03:23:10|521.44|516.04|521.53|516.13|521.54|516.14|521.44|516.04|5
1625455400000|2021-07-05 03:23:20|521.54|516.14|521.56|516.16|521.56|516.16|521.54|516.14|2
1625455410000|2021-07-05 03:23:30|521.57|516.17|521.57|516.17|521.58|516.18|521.57|516.17|9
1625455420000|2021-07-05 03:23:40|521.56|516.16|521.56|516.16|521.56|516.16|521.56|516.16|1
1625455430000|2021-07-05 03:23:50|521.53|516.13|521.46|516.06|521.53|516.13|521.41|516.01|13
1625455440000|2021-07-05 03:24:00|521.45|516.05|521.43|516.03|521.45|516.05|521.41|516.01|4
1625455450000|2021-07-05 03:24:10|521.41|516.01|521.55|516.15|521.55|516.15|521.38|515.98|10
1625455460000|2021-07-05 03:24:20|521.51|516.11|521.43|516.03|521.54|516.14|521.43|516.03|8
1625455470000|2021-07-05 03:24:30|521.44|516.04|521.28|515.88|521.44|516.04|521.28|515.88|5
1625455480000|2021-07-05 03:24:40|521.34|515.94|521.34|515.94|521.36|515.96|521.28|515.88|7
1625455490000|2021-07-05 03:24:50|521.37|515.97|521.27|515.87|521.41|516.01|521.27|515.87|5
1625455500000|2021-07-05 03:25:00|521.24|515.84|521.22|515.82|521.31|515.91|521.22|515.82|8
1625455510000|2021-07-05 03:25:10|521.23|515.83|521.2|515.8|521.25|515.85|521.2|515.8|7
1625455520000|2021-07-05 03:25:20|521.19|515.79|520.94|515.54|521.19|515.79|520.88|515.48|12
1625455530000|2021-07-05 03:25:30|520.92|515.52|520.51|515.11|520.92|515.52|520.47|515.07|22
1625455540000|2021-07-05 03:25:40|520.49|515.09|520.59|515.19|520.59|515.19|520.49|515.09|9
1625455550000|2021-07-05 03:25:50|520.6|515.2|520.56|515.16|520.62|515.22|520.55|515.15|9
1625455560000|2021-07-05 03:26:00|520.55|515.15|520.4|515|520.56|515.16|520.39|514.99|10
1625455570000|2021-07-05 03:26:10|520.37|514.97|520.32|514.92|520.38|514.98|520.29|514.89|12
1625455580000|2021-07-05 03:26:20|520.33|514.93|520.37|514.97|520.43|515.03|520.28|514.88|17
1625455590000|2021-07-05 03:26:30|520.42|515.02|520.23|514.83|520.43|515.03|520.23|514.83|14
1625455600000|2021-07-05 03:26:40|520.21|514.81|520.2|514.8|520.22|514.82|520.14|514.74|22
1625455610000|2021-07-05 03:26:50|520.21|514.81|520.2|514.8|520.22|514.82|520.19|514.79|13
1625455620000|2021-07-05 03:27:00|520.21|514.81|520.14|514.74|520.21|514.81|520.08|514.68|6
1625455630000|2021-07-05 03:27:10|520.12|514.72|520.04|514.64|520.12|514.72|520.04|514.64|5
1625455640000|2021-07-05 03:27:20|520|514.6|519.97|514.57|520|514.6|519.95|514.55|18
1625455650000|2021-07-05 03:27:30|519.96|514.56|520|514.6|520|514.6|519.96|514.56|9
1625455660000|2021-07-05 03:27:40|519.96|514.56|519.88|514.48|519.97|514.57|519.86|514.46|13
1625455670000|2021-07-05 03:27:50|519.87|514.47|519.94|514.54|519.94|514.54|519.87|514.47|3
1625455680000|2021-07-05 03:28:00|519.89|514.49|519.85|514.45|519.94|514.54|519.82|514.42|21
1625455690000|2021-07-05 03:28:10|519.84|514.44|519.98|514.58|519.98|514.58|519.83|514.43|8
1625455700000|2021-07-05 03:28:20|520.03|514.63|520.03|514.63|520.04|514.64|519.98|514.58|8
1625455710000|2021-07-05 03:28:30|520|514.6|519.89|514.49|520|514.6|519.83|514.43|14
1625455720000|2021-07-05 03:28:40|519.91|514.51|519.86|514.46|519.91|514.51|519.8|514.4|10
1625455730000|2021-07-05 03:28:50|519.8|514.4|519.85|514.45|519.86|514.46|519.8|514.4|8
1625455740000|2021-07-05 03:29:00|519.82|514.42|519.86|514.46|519.86|514.46|519.75|514.35|7
1625455750000|2021-07-05 03:29:10|519.77|514.37|519.83|514.43|519.83|514.43|519.77|514.37|5
1625455760000|2021-07-05 03:29:20|519.84|514.44|519.84|514.44|519.84|514.44|519.84|514.44|1
1625455770000|2021-07-05 03:29:30|519.88|514.48|519.88|514.48|519.89|514.49|519.88|514.48|3
1625455780000|2021-07-05 03:29:40|519.9|514.5|520.26|514.86|520.27|514.87|519.89|514.49|13
1625455790000|2021-07-05 03:29:50|520.25|514.85|520.41|515.01|520.41|515.01|520.25|514.85|7
1625455800000|2021-07-05 03:30:00|520.42|515.02|519.99|514.59|520.42|515.02|519.97|514.57|22
1625455810000|2021-07-05 03:30:10|519.96|514.56|519.92|514.52|520.01|514.61|519.87|514.47|12
1625455820000|2021-07-05 03:30:20|519.91|514.51|519.76|514.36|519.91|514.51|519.67|514.27|22
1625455830000|2021-07-05 03:30:30|519.72|514.32|519.69|514.29|519.75|514.35|519.67|514.27|11
1625455840000|2021-07-05 03:30:40|519.66|514.26|519.56|514.16|519.66|514.26|519.51|514.11|9
1625455850000|2021-07-05 03:30:50|519.57|514.17|519.59|514.19|519.6|514.2|519.57|514.17|16
1625455860000|2021-07-05 03:31:00|519.57|514.17|519.51|514.11|519.57|514.17|519.5|514.1|4
1625455870000|2021-07-05 03:31:10|519.47|514.07|519.35|513.95|519.47|514.07|519.35|513.95|3
1625455880000|2021-07-05 03:31:20|519.31|513.91|519.43|514.03|519.49|514.09|519.3|513.9|8
1625455890000|2021-07-05 03:31:30|519.32|513.92|519.3|513.9|519.32|513.92|519.29|513.89|3
1625455900000|2021-07-05 03:31:40|519.35|513.95|519.34|513.94|519.35|513.95|519.33|513.93|5
1625455910000|2021-07-05 03:31:50|519.35|513.95|519.17|513.77|519.35|513.95|519.17|513.77|17
1625455920000|2021-07-05 03:32:00|519.16|513.76|519.06|513.66|519.16|513.76|518.99|513.59|10
1625455930000|2021-07-05 03:32:10|519.05|513.65|519.03|513.63|519.09|513.69|519.03|513.63|11
1625455940000|2021-07-05 03:32:20|519.04|513.64|518.97|513.57|519.04|513.64|518.97|513.57|16
1625455950000|2021-07-05 03:32:30|518.96|513.56|518.98|513.58|518.99|513.59|518.95|513.55|5
1625455960000|2021-07-05 03:32:40|518.89|513.49|518.87|513.47|518.89|513.49|518.84|513.44|7
1625455970000|2021-07-05 03:32:50|518.88|513.48|518.96|513.56|519.14|513.74|518.87|513.47|7
1625455980000|2021-07-05 03:33:00|518.98|513.58|518.78|513.38|519.01|513.61|518.66|513.26|21
1625455990000|2021-07-05 03:33:10|518.79|513.39|518.88|513.48|518.88|513.48|518.7|513.3|8
1625456000000|2021-07-05 03:33:20|518.91|513.51|518.94|513.54|518.94|513.54|518.9|513.5|4
1625456010000|2021-07-05 03:33:30|518.93|513.53|518.93|513.53|518.96|513.56|518.91|513.51|11
1625456020000|2021-07-05 03:33:40|518.92|513.52|518.91|513.51|518.92|513.52|518.91|513.51|2
1625456030000|2021-07-05 03:33:50|518.9|513.5|518.83|513.43|518.9|513.5|518.82|513.42|6
1625456040000|2021-07-05 03:34:00|518.87|513.47|518.58|513.18|518.87|513.47|518.58|513.18|21
1625456050000|2021-07-05 03:34:10|518.52|513.12|518.75|513.35|518.81|513.41|518.52|513.12|11
1625456060000|2021-07-05 03:34:20|518.76|513.36|518.92|513.52|519.08|513.68|518.76|513.36|20
1625456070000|2021-07-05 03:34:30|518.94|513.54|518.94|513.54|518.98|513.58|518.93|513.53|10
1625456080000|2021-07-05 03:34:40|518.95|513.55|518.72|513.32|518.95|513.55|518.72|513.32|11
1625456090000|2021-07-05 03:34:50|518.69|513.29|518.38|512.98|518.69|513.29|518.37|512.97|16
1625456100000|2021-07-05 03:35:00|518.37|512.97|518.67|513.27|518.67|513.27|518.36|512.96|16
1625456110000|2021-07-05 03:35:10|518.68|513.28|518.94|513.54|518.94|513.54|518.61|513.21|13
1625456120000|2021-07-05 03:35:20|518.93|513.53|518.76|513.36|518.93|513.53|518.76|513.36|17
1625456130000|2021-07-05 03:35:30|518.8|513.4|518.69|513.29|518.84|513.44|518.68|513.28|14
1625456140000|2021-07-05 03:35:40|518.74|513.34|518.71|513.31|518.74|513.34|518.69|513.29|8
1625456150000|2021-07-05 03:35:50|518.69|513.29|518.67|513.27|518.71|513.31|518.62|513.22|12
1625456160000|2021-07-05 03:36:00|518.66|513.26|518.59|513.19|518.71|513.31|518.55|513.15|13
1625456170000|2021-07-05 03:36:10|518.56|513.16|518.53|513.13|518.56|513.16|518.52|513.12|7
1625456180000|2021-07-05 03:36:20|518.57|513.17|518.52|513.12|518.57|513.17|518.51|513.11|4
1625456190000|2021-07-05 03:36:30|518.5|513.1|518.25|512.85|518.5|513.1|518.24|512.84|17
1625456200000|2021-07-05 03:36:40|518.19|512.79|518.12|512.72|518.19|512.79|518.06|512.66|14
1625456210000|2021-07-05 03:36:50|518.1|512.7|518.15|512.75|518.17|512.77|518.08|512.68|10
1625456220000|2021-07-05 03:37:00|518.16|512.76|517.98|512.58|518.18|512.78|517.98|512.58|10
1625456230000|2021-07-05 03:37:10|517.99|512.59|517.72|512.32|518.01|512.61|517.65|512.25|23
1625456240000|2021-07-05 03:37:20|517.73|512.33|517.87|512.47|517.87|512.47|517.73|512.33|18
1625456250000|2021-07-05 03:37:30|517.91|512.51|517.88|512.48|517.91|512.51|517.85|512.45|9
1625456260000|2021-07-05 03:37:40|517.9|512.5|518.26|512.86|518.26|512.86|517.9|512.5|6
1625456270000|2021-07-05 03:37:50|518.3|512.9|518.22|512.82|518.3|512.9|518.21|512.81|18
1625456280000|2021-07-05 03:38:00|518.21|512.81|517.91|512.51|518.21|512.81|517.91|512.51|20
1625456290000|2021-07-05 03:38:10|517.92|512.52|517.92|512.52|517.92|512.52|517.92|512.52|1
1625456300000|2021-07-05 03:38:20|517.98|512.58|518.29|512.89|518.29|512.89|517.96|512.56|14
1625456310000|2021-07-05 03:38:30|518.3|512.9|518.28|512.88|518.38|512.98|518.28|512.88|18
1625456320000|2021-07-05 03:38:40|518.3|512.9|518.4|513|518.42|513.02|518.3|512.9|4
1625456330000|2021-07-05 03:38:50|518.41|513.01|518.41|513.01|518.41|513.01|518.4|513|3
1625456340000|2021-07-05 03:39:00|518.48|513.08|518.39|512.99|518.53|513.13|518.39|512.99|7
1625456350000|2021-07-05 03:39:10|518.38|512.98|518.4|513|518.4|513|518.38|512.98|3
1625456360000|2021-07-05 03:39:20|518.41|513.01|518.41|513.01|518.41|513.01|518.41|513.01|1
1625456370000|2021-07-05 03:39:30|518.4|513|518.39|512.99|518.4|513|518.39|512.99|2
1625456380000|2021-07-05 03:39:40|518.4|513|519.13|513.73|519.13|513.73|518.4|513|14
1625456390000|2021-07-05 03:39:50|519.34|513.94|519.24|513.84|519.38|513.98|519.22|513.82|21
1625456400000|2021-07-05 03:40:00|519.25|513.85|519.27|513.87|519.31|513.91|519.2|513.8|15
1625456410000|2021-07-05 03:40:10|519.26|513.86|519.24|513.84|519.3|513.9|519.16|513.76|13
1625456420000|2021-07-05 03:40:20|519.2|513.8|519.17|513.77|519.2|513.8|519.17|513.77|6
1625456430000|2021-07-05 03:40:30|519.14|513.74|519.02|513.62|519.14|513.74|519.02|513.62|11
1625456440000|2021-07-05 03:40:40|518.96|513.56|518.83|513.43|519.03|513.63|518.81|513.41|10
1625456450000|2021-07-05 03:40:50|518.82|513.42|518.54|513.14|518.83|513.43|518.53|513.13|9
1625456460000|2021-07-05 03:41:00|518.53|513.13|518.29|512.89|518.53|513.13|518.29|512.89|15
1625456470000|2021-07-05 03:41:10|518.22|512.82|517.92|512.52|518.22|512.82|517.92|512.52|12
1625456480000|2021-07-05 03:41:20|517.91|512.51|518.06|512.66|518.1|512.7|517.87|512.47|17
1625456490000|2021-07-05 03:41:30|518.05|512.65|518.03|512.63|518.05|512.65|518.01|512.61|11
1625456500000|2021-07-05 03:41:40|518.02|512.62|518.23|512.83|518.27|512.87|518.02|512.62|20
1625456510000|2021-07-05 03:41:50|518.26|512.86|518.28|512.88|518.42|513.02|518.26|512.86|23
1625456520000|2021-07-05 03:42:00|518.29|512.89|518.64|513.24|518.66|513.26|518.25|512.85|18
1625456530000|2021-07-05 03:42:10|518.63|513.23|518.52|513.12|518.63|513.23|518.52|513.12|21
1625456540000|2021-07-05 03:42:20|518.51|513.11|518.48|513.08|518.51|513.11|518.48|513.08|4
1625456550000|2021-07-05 03:42:30|518.47|513.07|518.52|513.12|518.53|513.13|518.47|513.07|10
1625456560000|2021-07-05 03:42:40|518.51|513.11|518.52|513.12|518.52|513.12|518.47|513.07|13
1625456570000|2021-07-05 03:42:50|518.51|513.11|518.51|513.11|518.51|513.11|518.51|513.11|1
1625456580000|2021-07-05 03:43:00|518.57|513.17|518.71|513.31|518.75|513.35|518.57|513.17|11
1625456590000|2021-07-05 03:43:10|518.69|513.29|518.64|513.24|518.69|513.29|518.53|513.13|15
1625456600000|2021-07-05 03:43:20|518.7|513.3|518.84|513.44|518.85|513.45|518.68|513.28|13
1625456610000|2021-07-05 03:43:30|518.85|513.45|518.99|513.59|518.99|513.59|518.83|513.43|9
1625456620000|2021-07-05 03:43:40|519.06|513.66|519.19|513.79|519.19|513.79|519.06|513.66|11
1625456630000|2021-07-05 03:43:50|519.18|513.78|519.28|513.88|519.28|513.88|519.18|513.78|9
1625456640000|2021-07-05 03:44:00|519.35|513.95|519.51|514.11|519.56|514.16|519.34|513.94|14
1625456650000|2021-07-05 03:44:10|519.5|514.1|519.48|514.08|519.5|514.1|519.47|514.07|9
1625456660000|2021-07-05 03:44:20|519.49|514.09|519.58|514.18|519.58|514.18|519.48|514.08|7
1625456670000|2021-07-05 03:44:30|519.62|514.22|520.14|514.74|520.15|514.75|519.62|514.22|14
1625456680000|2021-07-05 03:44:40|520.15|514.75|520.07|514.67|520.17|514.77|520.02|514.62|15
1625456690000|2021-07-05 03:44:50|520.06|514.66|520.04|514.64|520.07|514.67|520.04|514.64|7
1625456700000|2021-07-05 03:45:00|520.08|514.68|519.98|514.58|520.25|514.85|519.98|514.58|16
1625456710000|2021-07-05 03:45:10|519.96|514.56|519.74|514.34|519.97|514.57|519.71|514.31|18
1625456720000|2021-07-05 03:45:20|519.73|514.33|519.67|514.27|519.82|514.42|519.67|514.27|18
1625456730000|2021-07-05 03:45:30|519.71|514.31|519.77|514.37|519.83|514.43|519.67|514.27|12
1625456740000|2021-07-05 03:45:40|519.76|514.36|519.58|514.18|519.76|514.36|519.58|514.18|8
1625456750000|2021-07-05 03:45:50|519.63|514.23|519.63|514.23|519.64|514.24|519.63|514.23|3
1625456760000|2021-07-05 03:46:00|519.66|514.26|519.63|514.23|519.74|514.34|519.63|514.23|6
1625456770000|2021-07-05 03:46:10|519.6|514.2|519.55|514.15|519.63|514.23|519.55|514.15|6
1625456780000|2021-07-05 03:46:20|519.6|514.2|519.67|514.27|519.67|514.27|519.6|514.2|5
1625456790000|2021-07-05 03:46:30|519.69|514.29|519.74|514.34|519.76|514.36|519.69|514.29|6
1625456800000|2021-07-05 03:46:40|519.82|514.42|519.97|514.57|520.01|514.61|519.82|514.42|10
1625456810000|2021-07-05 03:46:50|519.96|514.56|520.11|514.71|520.12|514.72|519.96|514.56|9
1625456820000|2021-07-05 03:47:00|520.16|514.76|520.16|514.76|520.17|514.77|520.16|514.76|7
1625456830000|2021-07-05 03:47:10|520.17|514.77|519.84|514.44|520.17|514.77|519.81|514.41|21
1625456840000|2021-07-05 03:47:20|519.83|514.43|519.87|514.47|519.9|514.5|519.83|514.43|19
1625456850000|2021-07-05 03:47:30|519.86|514.46|519.64|514.24|519.94|514.54|519.64|514.24|8
1625456860000|2021-07-05 03:47:40|519.54|514.14|519.57|514.17|519.57|514.17|519.54|514.14|2
1625456870000|2021-07-05 03:47:50|519.55|514.15|519.24|513.84|519.55|514.15|519.24|513.84|16
1625456880000|2021-07-05 03:48:00|519.23|513.83|519.02|513.62|519.23|513.83|518.91|513.51|18
1625456890000|2021-07-05 03:48:10|519.03|513.63|518.83|513.43|519.1|513.7|518.83|513.43|19
1625456900000|2021-07-05 03:48:20|518.82|513.42|518.65|513.25|518.82|513.42|518.58|513.18|16
1625456910000|2021-07-05 03:48:30|518.66|513.26|518.68|513.28|518.75|513.35|518.66|513.26|10
1625456920000|2021-07-05 03:48:40|518.66|513.26|518.61|513.21|518.67|513.27|518.57|513.17|8
1625456930000|2021-07-05 03:48:50|518.6|513.2|518.6|513.2|518.6|513.2|518.59|513.19|3
1625456940000|2021-07-05 03:49:00|518.61|513.21|518.77|513.37|518.77|513.37|518.6|513.2|6
1625456950000|2021-07-05 03:49:10|518.76|513.36|518.78|513.38|518.78|513.38|518.65|513.25|9
1625456960000|2021-07-05 03:49:20|518.68|513.28|518.63|513.23|518.68|513.28|518.58|513.18|7
1625456970000|2021-07-05 03:49:30|518.56|513.16|518.48|513.08|518.6|513.2|518.48|513.08|7
1625456980000|2021-07-05 03:49:40|518.47|513.07|518.4|513|518.48|513.08|518.4|513|7
1625456990000|2021-07-05 03:49:50|518.42|513.02|518.2|512.8|518.42|513.02|518.2|512.8|24
1625457000000|2021-07-05 03:50:00|518.26|512.86|518.16|512.76|518.27|512.87|518.13|512.73|14
1625457010000|2021-07-05 03:50:10|518|512.6|517.92|512.52|518|512.6|517.92|512.52|20
1625457020000|2021-07-05 03:50:20|517.95|512.55|517.91|512.51|518.01|512.61|517.9|512.5|11
1625457030000|2021-07-05 03:50:30|517.99|512.59|517.93|512.53|517.99|512.59|517.89|512.49|11
1625457040000|2021-07-05 03:50:40|517.92|512.52|517.91|512.51|517.92|512.52|517.89|512.49|5
1625457050000|2021-07-05 03:50:50|517.92|512.52|517.96|512.56|517.97|512.57|517.9|512.5|12
1625457060000|2021-07-05 03:51:00|517.94|512.54|517.31|511.91|517.97|512.57|517.12|511.72|25
1625457070000|2021-07-05 03:51:10|517.39|511.99|517.29|511.89|517.57|512.17|517.27|511.87|24
1625457080000|2021-07-05 03:51:20|517.27|511.87|517.05|511.65|517.27|511.87|517.03|511.63|23
1625457090000|2021-07-05 03:51:30|517.02|511.62|517.11|511.71|517.14|511.74|517.02|511.62|11
1625457100000|2021-07-05 03:51:40|517.09|511.69|517.23|511.83|517.23|511.83|516.99|511.59|13
1625457110000|2021-07-05 03:51:50|517.2|511.8|517.23|511.83|517.23|511.83|517.2|511.8|6
1625457120000|2021-07-05 03:52:00|517.24|511.84|518.25|512.85|518.25|512.85|517.24|511.84|18
1625457130000|2021-07-05 03:52:10|518.27|512.87|518.69|513.29|518.69|513.29|518.27|512.87|10
1625457140000|2021-07-05 03:52:20|518.7|513.3|518.44|513.04|518.83|513.43|518.44|513.04|15
1625457150000|2021-07-05 03:52:30|518.45|513.05|518.24|512.84|518.52|513.12|518.23|512.83|26
1625457160000|2021-07-05 03:52:40|518.22|512.82|518.3|512.9|518.3|512.9|518.03|512.63|18
1625457170000|2021-07-05 03:52:50|518.29|512.89|518.33|512.93|518.33|512.93|518.21|512.81|18
1625457180000|2021-07-05 03:53:00|518.32|512.92|518.26|512.86|518.35|512.95|518.26|512.86|13
1625457190000|2021-07-05 03:53:10|518.31|512.91|518.28|512.88|518.31|512.91|518.19|512.79|14
1625457200000|2021-07-05 03:53:20|518.29|512.89|518.76|513.36|518.82|513.42|518.29|512.89|16
1625457210000|2021-07-05 03:53:30|518.74|513.34|518.65|513.25|518.76|513.36|518.63|513.23|27
1625457220000|2021-07-05 03:53:40|518.69|513.29|518.29|512.89|518.75|513.35|518.04|512.64|30
1625457230000|2021-07-05 03:53:50|518.15|512.75|518.37|512.97|518.37|512.97|518.15|512.75|10
1625457240000|2021-07-05 03:54:00|518.36|512.96|518.33|512.93|518.36|512.96|518.26|512.86|15
1625457250000|2021-07-05 03:54:10|518.31|512.91|518.21|512.81|518.31|512.91|518.21|512.81|13
1625457260000|2021-07-05 03:54:20|518.19|512.79|518.02|512.62|518.19|512.79|517.84|512.44|14
1625457270000|2021-07-05 03:54:30|518.04|512.64|518|512.6|518.15|512.75|517.96|512.56|23
1625457280000|2021-07-05 03:54:40|517.99|512.59|518.09|512.69|518.1|512.7|517.95|512.55|24
1625457290000|2021-07-05 03:54:50|518.1|512.7|518.41|513.01|518.45|513.05|518.1|512.7|22
1625457300000|2021-07-05 03:55:00|518.42|513.02|518.5|513.1|518.55|513.15|518.42|513.02|13
1625457310000|2021-07-05 03:55:10|518.56|513.16|518.58|513.18|518.58|513.18|518.42|513.02|13
1625457320000|2021-07-05 03:55:20|518.6|513.2|518.74|513.34|518.76|513.36|518.54|513.14|12
1625457330000|2021-07-05 03:55:30|518.77|513.37|518.77|513.37|518.78|513.38|518.76|513.36|13
1625457340000|2021-07-05 03:55:40|518.76|513.36|518.8|513.4|518.8|513.4|518.76|513.36|11
1625457350000|2021-07-05 03:55:50|518.81|513.41|518.85|513.45|518.85|513.45|518.8|513.4|11
1625457360000|2021-07-05 03:56:00|518.84|513.44|518.97|513.57|518.99|513.59|518.8|513.4|10
1625457370000|2021-07-05 03:56:10|518.99|513.59|519.02|513.62|519.02|513.62|518.98|513.58|3
1625457380000|2021-07-05 03:56:20|519.04|513.64|519.45|514.05|519.45|514.05|519.04|513.64|10
1625457390000|2021-07-05 03:56:30|519.46|514.06|519.31|513.91|519.49|514.09|519.28|513.88|20
1625457400000|2021-07-05 03:56:40|519.29|513.89|519.25|513.85|519.32|513.92|519.25|513.85|15
1625457410000|2021-07-05 03:56:50|519.26|513.86|519.49|514.09|519.49|514.09|519.26|513.86|13
1625457420000|2021-07-05 03:57:00|519.6|514.2|519.65|514.25|520|514.6|519.6|514.2|26
1625457430000|2021-07-05 03:57:10|519.64|514.24|519.61|514.21|519.64|514.24|519.52|514.12|21
1625457440000|2021-07-05 03:57:20|519.62|514.22|519.69|514.29|519.69|514.29|519.6|514.2|13
1625457450000|2021-07-05 03:57:30|519.64|514.24|519.9|514.5|519.9|514.5|519.64|514.24|13
1625457460000|2021-07-05 03:57:40|519.89|514.49|520.06|514.66|520.06|514.66|519.88|514.48|14
1625457470000|2021-07-05 03:57:50|520.08|514.68|520.08|514.68|520.08|514.68|520.08|514.68|1
1625457480000|2021-07-05 03:58:00|520.13|514.73|520.03|514.63|520.13|514.73|519.98|514.58|9
1625457490000|2021-07-05 03:58:10|520.06|514.66|520.19|514.79|520.22|514.82|519.98|514.58|17
1625457500000|2021-07-05 03:58:20|520.18|514.78|520.19|514.79|520.19|514.79|520.14|514.74|17
1625457510000|2021-07-05 03:58:30|520.18|514.78|520.23|514.83|520.23|514.83|520.18|514.78|18
1625457520000|2021-07-05 03:58:40|520.22|514.82|520.42|515.02|520.42|515.02|520.22|514.82|14
1625457530000|2021-07-05 03:58:50|520.5|515.1|520.64|515.24|520.64|515.24|520.5|515.1|9
1625457540000|2021-07-05 03:59:00|520.68|515.28|520.44|515.04|520.68|515.28|520.36|514.96|22
1625457550000|2021-07-05 03:59:10|520.43|515.03|520.62|515.22|520.64|515.24|520.43|515.03|12
1625457560000|2021-07-05 03:59:20|520.61|515.21|520.63|515.23|520.63|515.23|520.61|515.21|5
1625457570000|2021-07-05 03:59:30|520.73|515.33|520.71|515.31|520.87|515.47|520.62|515.22|16
1625457580000|2021-07-05 03:59:40|520.64|515.24|520.27|514.87|520.72|515.32|520.27|514.87|15
1625457590000|2021-07-05 03:59:50|520.25|514.85|520.26|514.86|520.3|514.9|520.2|514.8|19
1625457600000|2021-07-05 04:00:00|520.29|514.89|519.84|514.44|520.31|514.91|519.75|514.35|22
1625457610000|2021-07-05 04:00:10|519.86|514.46|520.25|514.85|520.31|514.91|519.86|514.46|23
1625457620000|2021-07-05 04:00:20|520.26|514.86|519.89|514.49|520.28|514.88|519.84|514.44|23
1625457630000|2021-07-05 04:00:30|519.91|514.51|519.94|514.54|519.99|514.59|519.76|514.36|19
1625457640000|2021-07-05 04:00:40|519.96|514.56|520.4|515|520.4|515|519.96|514.56|29
1625457650000|2021-07-05 04:00:50|520.41|515.01|520.61|515.21|520.62|515.22|520.41|515.01|18
1625457660000|2021-07-05 04:01:00|520.62|515.22|520.75|515.35|520.81|515.41|520.62|515.22|20
1625457670000|2021-07-05 04:01:10|520.78|515.38|520.82|515.42|520.82|515.42|520.77|515.37|8
1625457680000|2021-07-05 04:01:20|520.8|515.4|520.83|515.43|520.91|515.51|520.8|515.4|10
1625457690000|2021-07-05 04:01:30|520.88|515.48|520.92|515.52|520.92|515.52|520.88|515.48|8
1625457700000|2021-07-05 04:01:40|520.98|515.58|520.99|515.59|521.07|515.67|520.98|515.58|8
1625457710000|2021-07-05 04:01:50|520.98|515.58|520.97|515.57|520.99|515.59|520.93|515.53|14
1625457720000|2021-07-05 04:02:00|520.98|515.58|520.75|515.35|521.05|515.65|520.75|515.35|23
1625457730000|2021-07-05 04:02:10|520.76|515.36|520.2|514.8|520.76|515.36|520.2|514.8|32
1625457740000|2021-07-05 04:02:20|520.19|514.79|519.85|514.45|520.19|514.79|519.85|514.45|12
1625457750000|2021-07-05 04:02:30|519.79|514.39|519.76|514.36|519.9|514.5|519.74|514.34|15
1625457760000|2021-07-05 04:02:40|519.79|514.39|519.87|514.47|519.87|514.47|519.78|514.38|7
1625457770000|2021-07-05 04:02:50|520.04|514.64|519.75|514.35|520.04|514.64|519.69|514.29|24
1625457780000|2021-07-05 04:03:00|519.74|514.34|519.72|514.32|519.76|514.36|519.72|514.32|16
1625457790000|2021-07-05 04:03:10|519.78|514.38|519.29|513.89|519.78|514.38|519.29|513.89|20
1625457800000|2021-07-05 04:03:20|519.28|513.88|519.29|513.89|519.36|513.96|519.09|513.69|27
1625457810000|2021-07-05 04:03:30|519.3|513.9|519.28|513.88|519.32|513.92|519.03|513.63|14
1625457820000|2021-07-05 04:03:40|519.27|513.87|519.23|513.83|519.28|513.88|519.06|513.66|19
1625457830000|2021-07-05 04:03:50|519.21|513.81|519.22|513.82|519.24|513.84|519.15|513.75|16
1625457840000|2021-07-05 04:04:00|519.26|513.86|518.94|513.54|519.28|513.88|518.91|513.51|22
1625457850000|2021-07-05 04:04:10|518.91|513.51|519|513.6|519.01|513.61|518.9|513.5|26
1625457860000|2021-07-05 04:04:20|519.01|513.61|518.93|513.53|519.02|513.62|518.9|513.5|16
1625457870000|2021-07-05 04:04:30|518.94|513.54|518.91|513.51|518.97|513.57|518.91|513.51|8
1625457880000|2021-07-05 04:04:40|518.9|513.5|518.81|513.41|518.91|513.51|518.78|513.38|17
1625457890000|2021-07-05 04:04:50|518.8|513.4|518.62|513.22|518.8|513.4|518.58|513.18|24
1625457900000|2021-07-05 04:05:00|518.6|513.2|518.62|513.22|518.65|513.25|518.56|513.16|17
1625457910000|2021-07-05 04:05:10|518.61|513.21|518.61|513.21|518.64|513.24|518.59|513.19|13
1625457920000|2021-07-05 04:05:20|518.64|513.24|518.47|513.07|518.64|513.24|518.42|513.02|15
1625457930000|2021-07-05 04:05:30|518.49|513.09|518.38|512.98|518.54|513.14|518.38|512.98|22
1625457940000|2021-07-05 04:05:40|518.39|512.99|518.37|512.97|518.41|513.01|518.36|512.96|16
1625457950000|2021-07-05 04:05:50|518.36|512.96|518.41|513.01|518.5|513.1|518.33|512.93|19
1625457960000|2021-07-05 04:06:00|518.42|513.02|518.27|512.87|518.42|513.02|518.27|512.87|17
1625457970000|2021-07-05 04:06:10|518.28|512.88|518.28|512.88|518.31|512.91|518.24|512.84|17
1625457980000|2021-07-05 04:06:20|518.36|512.96|518.58|513.18|518.59|513.19|518.28|512.88|15
1625457990000|2021-07-05 04:06:30|518.57|513.17|518.34|512.94|518.57|513.17|518.34|512.94|11
1625458000000|2021-07-05 04:06:40|518.32|512.92|518.3|512.9|518.32|512.92|518.28|512.88|6
1625458010000|2021-07-05 04:06:50|518.29|512.89|518.29|512.89|518.42|513.02|518.25|512.85|15
1625458020000|2021-07-05 04:07:00|518.26|512.86|518.12|512.72|518.26|512.86|517.88|512.48|26
1625458030000|2021-07-05 04:07:10|518.17|512.77|518.1|512.7|518.24|512.84|518.04|512.64|24
1625458040000|2021-07-05 04:07:20|518.15|512.75|518.25|512.85|518.25|512.85|518.15|512.75|12
1625458050000|2021-07-05 04:07:30|518.22|512.82|518.09|512.69|518.23|512.83|518.07|512.67|10
1625458060000|2021-07-05 04:07:40|518.15|512.75|518.08|512.68|518.15|512.75|517.95|512.55|17
1625458070000|2021-07-05 04:07:50|518|512.6|518.07|512.67|518.12|512.72|517.97|512.57|17
1625458080000|2021-07-05 04:08:00|518.05|512.65|518.01|512.61|518.09|512.69|517.93|512.53|11
1625458090000|2021-07-05 04:08:10|518.04|512.64|518|512.6|518.04|512.64|518|512.6|3
1625458100000|2021-07-05 04:08:20|518.08|512.68|518.47|513.07|518.52|513.12|518.08|512.68|21
1625458110000|2021-07-05 04:08:30|518.48|513.08|518.31|512.91|518.51|513.11|518.31|512.91|17
1625458120000|2021-07-05 04:08:40|518.14|512.74|518.22|512.82|518.34|512.94|518.12|512.72|22
1625458130000|2021-07-05 04:08:50|518.23|512.83|518.2|512.8|518.23|512.83|518.15|512.75|17
1625458140000|2021-07-05 04:09:00|518.19|512.79|518.22|512.82|518.23|512.83|518.18|512.78|7
1625458150000|2021-07-05 04:09:10|518.23|512.83|518.18|512.78|518.29|512.89|518.17|512.77|12
1625458160000|2021-07-05 04:09:20|518.12|512.72|518.05|512.65|518.16|512.76|517.88|512.48|27
1625458170000|2021-07-05 04:09:30|518.07|512.67|518|512.6|518.07|512.67|517.92|512.52|10
1625458180000|2021-07-05 04:09:40|517.99|512.59|518.18|512.78|518.18|512.78|517.93|512.53|17
1625458190000|2021-07-05 04:09:50|518.17|512.77|518.08|512.68|518.17|512.77|518.02|512.62|14
1625458200000|2021-07-05 04:10:00|518.07|512.67|518.1|512.7|518.14|512.74|518.07|512.67|14
1625458210000|2021-07-05 04:10:10|518.14|512.74|518.11|512.71|518.14|512.74|518.07|512.67|9
1625458220000|2021-07-05 04:10:20|518.09|512.69|518.09|512.69|518.11|512.71|518.09|512.69|4
1625458230000|2021-07-05 04:10:30|518.04|512.64|518.08|512.68|518.08|512.68|518.04|512.64|10
1625458240000|2021-07-05 04:10:40|518|512.6|517.91|512.51|518.02|512.62|517.75|512.35|28
1625458250000|2021-07-05 04:10:50|517.85|512.45|517.78|512.38|517.85|512.45|517.77|512.37|7
1625458260000|2021-07-05 04:11:00|517.77|512.37|517.77|512.37|517.79|512.39|517.77|512.37|7
1625458270000|2021-07-05 04:11:10|517.78|512.38|517.5|512.1|517.78|512.38|517.38|511.98|17
1625458280000|2021-07-05 04:11:20|517.48|512.08|517.47|512.07|517.61|512.21|517.44|512.04|23
1625458290000|2021-07-05 04:11:30|517.46|512.06|517.49|512.09|517.52|512.12|517.41|512.01|17
1625458300000|2021-07-05 04:11:40|517.5|512.1|518.07|512.67|518.07|512.67|517.49|512.09|17
1625458310000|2021-07-05 04:11:50|518.08|512.68|518.09|512.69|518.12|512.72|517.88|512.48|25
1625458320000|2021-07-05 04:12:00|518.05|512.65|517.87|512.47|518.12|512.72|517.85|512.45|16
1625458330000|2021-07-05 04:12:10|517.86|512.46|517.81|512.41|517.86|512.46|517.77|512.37|16
1625458340000|2021-07-05 04:12:20|517.84|512.44|517.9|512.5|517.91|512.51|517.84|512.44|12
1625458350000|2021-07-05 04:12:30|517.89|512.49|517.89|512.49|517.89|512.49|517.82|512.42|11
1625458360000|2021-07-05 04:12:40|517.9|512.5|517.83|512.43|517.91|512.51|517.8|512.4|11
1625458370000|2021-07-05 04:12:50|517.87|512.47|518.06|512.66|518.06|512.66|517.82|512.42|11
1625458380000|2021-07-05 04:13:00|518.05|512.65|518.15|512.75|518.15|512.75|518.03|512.63|8
1625458390000|2021-07-05 04:13:10|518.16|512.76|518.12|512.72|518.16|512.76|518.12|512.72|7
1625458400000|2021-07-05 04:13:20|518.13|512.73|518.15|512.75|518.15|512.75|518.12|512.72|6
1625458410000|2021-07-05 04:13:30|518.13|512.73|518.29|512.89|518.3|512.9|518.13|512.73|7
1625458420000|2021-07-05 04:13:40|518.3|512.9|518.5|513.1|518.5|513.1|518.29|512.89|9
1625458430000|2021-07-05 04:13:50|518.51|513.11|518.6|513.2|518.66|513.26|518.49|513.09|11
1625458440000|2021-07-05 04:14:00|518.59|513.19|518.2|512.8|518.59|513.19|518.19|512.79|17
1625458450000|2021-07-05 04:14:10|518.23|512.83|518.28|512.88|518.31|512.91|518.22|512.82|12
1625458460000|2021-07-05 04:14:20|518.29|512.89|518.37|512.97|518.37|512.97|518.27|512.87|9
1625458470000|2021-07-05 04:14:30|518.64|513.24|518.72|513.32|518.72|513.32|518.64|513.24|11
1625458480000|2021-07-05 04:14:40|518.71|513.31|518.72|513.32|518.72|513.32|518.68|513.28|4
1625458490000|2021-07-05 04:14:50|518.78|513.38|518.77|513.37|518.78|513.38|518.76|513.36|3
1625458500000|2021-07-05 04:15:00|518.91|513.51|519.18|513.78|519.18|513.78|518.91|513.51|5
1625458510000|2021-07-05 04:15:10|519.27|513.87|519.27|513.87|519.29|513.89|519.26|513.86|5
1625458520000|2021-07-05 04:15:20|519.24|513.84|518.85|513.45|519.24|513.84|518.81|513.41|18
1625458530000|2021-07-05 04:15:30|518.86|513.46|519.02|513.62|519.02|513.62|518.86|513.46|2
1625458540000|2021-07-05 04:15:40|519.12|513.72|518.96|513.56|519.12|513.72|518.93|513.53|8
1625458550000|2021-07-05 04:15:50|518.97|513.57|518.55|513.15|518.97|513.57|518.52|513.12|19
1625458560000|2021-07-05 04:16:00|518.54|513.14|519.03|513.63|519.04|513.64|518.52|513.12|33
1625458570000|2021-07-05 04:16:10|519.06|513.66|518.58|513.18|519.06|513.66|518.57|513.17|24
1625458580000|2021-07-05 04:16:20|518.59|513.19|518.23|512.83|518.6|513.2|518.23|512.83|21
1625458590000|2021-07-05 04:16:30|518.24|512.84|518.19|512.79|518.25|512.85|518.14|512.74|18
1625458600000|2021-07-05 04:16:40|518.18|512.78|518.37|512.97|518.38|512.98|518.18|512.78|20
1625458610000|2021-07-05 04:16:50|518.34|512.94|518.4|513|518.42|513.02|518.34|512.94|12
1625458620000|2021-07-05 04:17:00|518.39|512.99|518.29|512.89|518.39|512.99|518.24|512.84|14
1625458630000|2021-07-05 04:17:10|518.28|512.88|517.95|512.55|518.28|512.88|517.95|512.55|13
1625458640000|2021-07-05 04:17:20|517.94|512.54|518.23|512.83|518.23|512.83|517.91|512.51|18
1625458650000|2021-07-05 04:17:30|518.22|512.82|518.22|512.82|518.22|512.82|518.14|512.74|7
1625458660000|2021-07-05 04:17:40|518.23|512.83|518.27|512.87|518.27|512.87|518.22|512.82|10
1625458670000|2021-07-05 04:17:50|518.26|512.86|518.29|512.89|518.3|512.9|518.21|512.81|11
1625458680000|2021-07-05 04:18:00|518.34|512.94|518.54|513.14|518.54|513.14|518.34|512.94|8
1625458690000|2021-07-05 04:18:10|518.53|513.13|518.52|513.12|518.53|513.13|518.48|513.08|5
1625458700000|2021-07-05 04:18:20|518.53|513.13|518.5|513.1|518.57|513.17|518.44|513.04|7
1625458710000|2021-07-05 04:18:30|518.52|513.12|518.48|513.08|518.57|513.17|518.48|513.08|8
1625458720000|2021-07-05 04:18:40|518.49|513.09|518.6|513.2|518.64|513.24|518.49|513.09|13
1625458730000|2021-07-05 04:18:50|518.64|513.24|518.7|513.3|518.74|513.34|518.64|513.24|11
1625458740000|2021-07-05 04:19:00|518.68|513.28|518.51|513.11|518.7|513.3|518.51|513.11|10
1625458750000|2021-07-05 04:19:10|518.47|513.07|518.29|512.89|518.51|513.11|518.29|512.89|12
1625458760000|2021-07-05 04:19:20|518.28|512.88|518.18|512.78|518.28|512.88|518.17|512.77|17
1625458770000|2021-07-05 04:19:30|518.19|512.79|517.71|512.31|518.19|512.79|517.68|512.28|28
1625458780000|2021-07-05 04:19:40|517.69|512.29|517.37|511.97|517.69|512.29|517.1|511.7|28
1625458790000|2021-07-05 04:19:50|517.39|511.99|517.42|512.02|517.49|512.09|517.34|511.94|23
1625458800000|2021-07-05 04:20:00|517.41|512.01|517.45|512.05|517.49|512.09|517.33|511.93|19
1625458810000|2021-07-05 04:20:10|517.37|511.97|517.44|512.04|517.51|512.11|517.37|511.97|21
1625458820000|2021-07-05 04:20:20|517.43|512.03|517.51|512.11|517.51|512.11|517.42|512.02|7
1625458830000|2021-07-05 04:20:30|517.5|512.1|517.34|511.94|517.5|512.1|517.28|511.88|18
1625458840000|2021-07-05 04:20:40|517.35|511.95|517.81|512.41|517.81|512.41|517.35|511.95|13
1625458850000|2021-07-05 04:20:50|517.91|512.51|518.45|513.05|518.45|513.05|517.91|512.51|23
1625458860000|2021-07-05 04:21:00|518.44|513.04|517.93|512.53|518.44|513.04|517.93|512.53|24
1625458870000|2021-07-05 04:21:10|517.92|512.52|517.95|512.55|517.95|512.55|517.59|512.19|24
1625458880000|2021-07-05 04:21:20|517.97|512.57|518.04|512.64|518.06|512.66|517.94|512.54|18
1625458890000|2021-07-05 04:21:30|518.05|512.65|518.15|512.75|518.15|512.75|517.96|512.56|17
1625458900000|2021-07-05 04:21:40|518.2|512.8|518.43|513.03|518.47|513.07|518.2|512.8|18
1625458910000|2021-07-05 04:21:50|518.42|513.02|518.37|512.97|518.42|513.02|518.17|512.77|20
1625458920000|2021-07-05 04:22:00|518.3|512.9|518.47|513.07|518.47|513.07|518.3|512.9|17
1625458930000|2021-07-05 04:22:10|518.48|513.08|518.74|513.34|518.74|513.34|518.45|513.05|8
1625458940000|2021-07-05 04:22:20|518.76|513.36|519.08|513.68|519.08|513.68|518.76|513.36|13
1625458950000|2021-07-05 04:22:30|519.06|513.66|519.15|513.75|519.19|513.79|519.06|513.66|12
1625458960000|2021-07-05 04:22:40|519.14|513.74|519.18|513.78|519.18|513.78|519.14|513.74|3
1625458970000|2021-07-05 04:22:50|519.12|513.72|519.32|513.92|519.32|513.92|519.12|513.72|7
1625458980000|2021-07-05 04:23:00|519.46|514.06|519.51|514.11|519.59|514.19|519.46|514.06|17
1625458990000|2021-07-05 04:23:10|519.5|514.1|519.46|514.06|519.5|514.1|519.43|514.03|19
1625459000000|2021-07-05 04:23:20|519.45|514.05|519.39|513.99|519.46|514.06|519.38|513.98|15
1625459010000|2021-07-05 04:23:30|519.42|514.02|519.19|513.79|519.42|514.02|519.16|513.76|19
1625459020000|2021-07-05 04:23:40|519.13|513.73|519.13|513.73|519.17|513.77|519.11|513.71|22
1625459030000|2021-07-05 04:23:50|519.12|513.72|519.53|514.13|519.53|514.13|519.12|513.72|18
1625459040000|2021-07-05 04:24:00|519.54|514.14|519.46|514.06|519.54|514.14|519.45|514.05|9
1625459050000|2021-07-05 04:24:10|519.53|514.13|519.66|514.26|519.66|514.26|519.53|514.13|8
1625459070000|2021-07-05 04:24:30|519.67|514.27|520.06|514.66|520.07|514.67|519.67|514.27|9
1625459080000|2021-07-05 04:24:40|520.07|514.67|519.91|514.51|520.07|514.67|519.87|514.47|26
1625459090000|2021-07-05 04:24:50|519.9|514.5|519.94|514.54|519.95|514.55|519.9|514.5|12
1625459100000|2021-07-05 04:25:00|519.95|514.55|519.99|514.59|520|514.6|519.94|514.54|6
1625459110000|2021-07-05 04:25:10|520|514.6|520.09|514.69|520.09|514.69|519.95|514.55|16
1625459120000|2021-07-05 04:25:20|520.08|514.68|520.09|514.69|520.09|514.69|520.08|514.68|4
1625459130000|2021-07-05 04:25:30|520.11|514.71|520.31|514.91|520.31|514.91|520.11|514.71|4
1625459140000|2021-07-05 04:25:40|520.37|514.97|520.36|514.96|520.37|514.97|520.34|514.94|14
1625459150000|2021-07-05 04:25:50|520.35|514.95|520.44|515.04|520.45|515.05|520.35|514.95|7
1625459160000|2021-07-05 04:26:00|520.45|515.05|520.15|514.75|520.45|515.05|520|514.6|12
1625459170000|2021-07-05 04:26:10|520.17|514.77|520.06|514.66|520.45|515.05|519.93|514.53|21
1625459180000|2021-07-05 04:26:20|520.05|514.65|519.82|514.42|520.05|514.65|519.82|514.42|11
1625459190000|2021-07-05 04:26:30|519.83|514.43|519.83|514.43|519.83|514.43|519.83|514.43|1
1625459200000|2021-07-05 04:26:40|519.82|514.42|519.27|513.87|519.82|514.42|519.23|513.83|16
1625459210000|2021-07-05 04:26:50|519.26|513.86|519.68|514.28|519.68|514.28|519.16|513.76|14
1625459220000|2021-07-05 04:27:00|519.71|514.31|519.64|514.24|519.73|514.33|519.55|514.15|20
1625459230000|2021-07-05 04:27:10|519.63|514.23|519.44|514.04|519.63|514.23|519.44|514.04|10
1625459240000|2021-07-05 04:27:20|519.46|514.06|519.43|514.03|519.46|514.06|519.4|514|12
1625459250000|2021-07-05 04:27:30|519.44|514.04|519.46|514.06|519.46|514.06|519.43|514.03|13
1625459260000|2021-07-05 04:27:40|519.47|514.07|519.33|513.93|519.47|514.07|519.31|513.91|11
1625459270000|2021-07-05 04:27:50|519.37|513.97|519.3|513.9|519.39|513.99|519.26|513.86|18
1625459280000|2021-07-05 04:28:00|519.32|513.92|519.56|514.16|519.57|514.17|519.31|513.91|13
1625459290000|2021-07-05 04:28:10|519.6|514.2|519.87|514.47|519.87|514.47|519.58|514.18|16
1625459300000|2021-07-05 04:28:20|519.88|514.48|520.04|514.64|520.04|514.64|519.88|514.48|11
1625459310000|2021-07-05 04:28:30|520.05|514.65|520|514.6|520.11|514.71|519.99|514.59|10
1625459320000|2021-07-05 04:28:40|519.89|514.49|519.84|514.44|519.89|514.49|519.83|514.43|7
1625459330000|2021-07-05 04:28:50|519.9|514.5|520.03|514.63|520.03|514.63|519.9|514.5|4
1625459340000|2021-07-05 04:29:00|520.02|514.62|520.28|514.88|520.28|514.88|520.02|514.62|14
1625459350000|2021-07-05 04:29:10|520.27|514.87|520.3|514.9|520.3|514.9|520.19|514.79|9
1625459360000|2021-07-05 04:29:20|520.31|514.91|520.36|514.96|520.39|514.99|520.31|514.91|12
1625459370000|2021-07-05 04:29:30|520.37|514.97|520.45|515.05|520.45|515.05|520.36|514.96|12
1625459380000|2021-07-05 04:29:40|520.43|515.03|520.41|515.01|520.45|515.05|520.36|514.96|16
1625459390000|2021-07-05 04:29:50|520.4|515|520.64|515.24|520.88|515.48|520.4|515|15
1625459400000|2021-07-05 04:30:00|520.63|515.23|520.63|515.23|520.67|515.27|520.62|515.22|12
1625459410000|2021-07-05 04:30:10|520.57|515.17|520.23|514.83|520.57|515.17|520.21|514.81|20
1625459420000|2021-07-05 04:30:20|520.24|514.84|520.21|514.81|520.3|514.9|519.99|514.59|16
1625459430000|2021-07-05 04:30:30|520.22|514.82|520.51|515.11|520.53|515.13|520.22|514.82|9
1625459440000|2021-07-05 04:30:40|520.52|515.12|520.48|515.08|520.52|515.12|520.44|515.04|8
1625459450000|2021-07-05 04:30:50|520.53|515.13|520.66|515.26|520.66|515.26|520.53|515.13|10
1625459460000|2021-07-05 04:31:00|520.59|515.19|520.81|515.41|520.81|515.41|520.59|515.19|4
1625459470000|2021-07-05 04:31:10|520.8|515.4|520.74|515.34|520.8|515.4|520.74|515.34|14
1625459480000|2021-07-05 04:31:20|520.75|515.35|520.81|515.41|520.81|515.41|520.68|515.28|19
1625459490000|2021-07-05 04:31:30|520.8|515.4|520.83|515.43|520.83|515.43|520.72|515.32|13
1625459500000|2021-07-05 04:31:40|520.85|515.45|520.94|515.54|520.94|515.54|520.85|515.45|18
1625459510000|2021-07-05 04:31:50|520.93|515.53|520.99|515.59|520.99|515.59|520.93|515.53|8
1625459520000|2021-07-05 04:32:00|520.98|515.58|521|515.6|521.01|515.61|520.97|515.57|10
1625459530000|2021-07-05 04:32:10|521.01|515.61|521.01|515.61|521.03|515.63|521|515.6|12
1625459540000|2021-07-05 04:32:20|521.02|515.62|521.07|515.67|521.08|515.68|521.02|515.62|14
1625459550000|2021-07-05 04:32:30|521.06|515.66|521.37|515.97|521.39|515.99|521.06|515.66|17
1625459560000|2021-07-05 04:32:40|521.34|515.94|521.38|515.98|521.4|516|521.34|515.94|17
1625459570000|2021-07-05 04:32:50|521.37|515.97|521.36|515.96|521.38|515.98|521.35|515.95|17
1625459580000|2021-07-05 04:33:00|521.35|515.95|521.25|515.85|521.35|515.95|521.21|515.81|21
1625459590000|2021-07-05 04:33:10|521.22|515.82|521.26|515.86|521.26|515.86|521.21|515.81|14
1625459600000|2021-07-05 04:33:20|521.24|515.84|521.27|515.87|521.27|515.87|521.23|515.83|11
1625459610000|2021-07-05 04:33:30|521.25|515.85|521.23|515.83|521.31|515.91|521.23|515.83|11
1625459620000|2021-07-05 04:33:40|521.24|515.84|521.35|515.95|521.35|515.95|521.23|515.83|9
1625459630000|2021-07-05 04:33:50|521.34|515.94|521.31|515.91|521.34|515.94|521.18|515.78|21
1625459640000|2021-07-05 04:34:00|521.33|515.93|521.42|516.02|521.42|516.02|521.29|515.89|12
1625459650000|2021-07-05 04:34:10|521.39|515.99|521.7|516.3|521.7|516.3|521.39|515.99|17
1625459660000|2021-07-05 04:34:20|521.6|516.2|521.54|516.14|521.6|516.2|521.51|516.11|16
1625459670000|2021-07-05 04:34:30|521.55|516.15|521.56|516.16|521.58|516.18|521.54|516.14|16
1625459680000|2021-07-05 04:34:40|521.57|516.17|521.81|516.41|521.81|516.41|521.57|516.17|9
1625459690000|2021-07-05 04:34:50|521.84|516.44|521.69|516.29|521.84|516.44|521.63|516.23|19
1625459700000|2021-07-05 04:35:00|521.68|516.28|521.69|516.29|521.7|516.3|521.68|516.28|10
1625459710000|2021-07-05 04:35:10|521.7|516.3|521.59|516.19|521.72|516.32|521.58|516.18|11
1625459720000|2021-07-05 04:35:20|521.58|516.18|521.39|515.99|521.58|516.18|521.39|515.99|18
1625459730000|2021-07-05 04:35:30|521.4|516|521.4|516|521.41|516.01|521.39|515.99|13
1625459740000|2021-07-05 04:35:40|521.39|515.99|521.58|516.18|521.58|516.18|521.39|515.99|24
1625459750000|2021-07-05 04:35:50|521.57|516.17|521.51|516.11|521.59|516.19|521.51|516.11|13
1625459760000|2021-07-05 04:36:00|521.55|516.15|521.55|516.15|521.67|516.27|521.55|516.15|5
1625459770000|2021-07-05 04:36:10|521.54|516.14|521.4|516|521.54|516.14|521.4|516|18
1625459780000|2021-07-05 04:36:20|521.34|515.94|521.26|515.86|521.34|515.94|521.15|515.75|20
1625459790000|2021-07-05 04:36:30|521.27|515.87|521.5|516.1|521.5|516.1|521.2|515.8|13
1625459800000|2021-07-05 04:36:40|521.53|516.13|521.43|516.03|521.53|516.13|521.27|515.87|14
1625459810000|2021-07-05 04:36:50|521.42|516.02|521.38|515.98|521.46|516.06|521.38|515.98|18
1625459820000|2021-07-05 04:37:00|521.39|515.99|521.23|515.83|521.39|515.99|521.13|515.73|20
1625459830000|2021-07-05 04:37:10|521.24|515.84|521.22|515.82|521.26|515.86|521.21|515.81|13
1625459840000|2021-07-05 04:37:20|521.26|515.86|521.18|515.78|521.31|515.91|521.18|515.78|16
1625459850000|2021-07-05 04:37:30|521.19|515.79|521.15|515.75|521.21|515.81|521.04|515.64|22
1625459860000|2021-07-05 04:37:40|521.17|515.77|521.09|515.69|521.19|515.79|521.06|515.66|14
1625459870000|2021-07-05 04:37:50|521.1|515.7|521.23|515.83|521.23|515.83|521.1|515.7|8
1625459880000|2021-07-05 04:38:00|521.22|515.82|521.1|515.7|521.22|515.82|521.1|515.7|13
1625459890000|2021-07-05 04:38:10|521.09|515.69|520.56|515.16|521.09|515.69|520.54|515.14|23
1625459900000|2021-07-05 04:38:20|520.55|515.15|520.65|515.25|520.65|515.25|520.54|515.14|12
1625459910000|2021-07-05 04:38:30|520.66|515.26|520.61|515.21|520.74|515.34|520.6|515.2|18
1625459920000|2021-07-05 04:38:40|520.59|515.19|520.54|515.14|520.59|515.19|520.52|515.12|6
1625459930000|2021-07-05 04:38:50|520.53|515.13|520.54|515.14|520.59|515.19|520.53|515.13|14
1625459940000|2021-07-05 04:39:00|520.56|515.16|520.91|515.51|520.97|515.57|520.55|515.15|12
1625459950000|2021-07-05 04:39:10|520.89|515.49|520.94|515.54|520.94|515.54|520.86|515.46|11
1625459960000|2021-07-05 04:39:20|520.95|515.55|520.95|515.55|520.96|515.56|520.95|515.55|3
1625459970000|2021-07-05 04:39:30|521.1|515.7|521.03|515.63|521.11|515.71|521.02|515.62|11
1625459980000|2021-07-05 04:39:40|521.04|515.64|521.08|515.68|521.08|515.68|520.98|515.58|10
1625459990000|2021-07-05 04:39:50|521.09|515.69|521.08|515.68|521.09|515.69|521.07|515.67|6
1625460000000|2021-07-05 04:40:00|521.07|515.67|520.9|515.5|521.07|515.67|520.88|515.48|9
1625460010000|2021-07-05 04:40:10|520.91|515.51|520.74|515.34|520.93|515.53|520.7|515.3|21
1625460020000|2021-07-05 04:40:20|520.79|515.39|520.81|515.41|520.81|515.41|520.78|515.38|19
1625460030000|2021-07-05 04:40:30|520.82|515.42|520.91|515.51|520.93|515.53|520.81|515.41|22
1625460040000|2021-07-05 04:40:40|520.9|515.5|520.73|515.33|520.9|515.5|520.72|515.32|10
1625460050000|2021-07-05 04:40:50|520.74|515.34|520.74|515.34|520.78|515.38|520.73|515.33|14
1625460060000|2021-07-05 04:41:00|520.73|515.33|520.69|515.29|520.73|515.33|520.65|515.25|12
1625460070000|2021-07-05 04:41:10|520.67|515.27|520.71|515.31|520.75|515.35|520.67|515.27|21
1625460080000|2021-07-05 04:41:20|520.7|515.3|520.76|515.36|520.79|515.39|520.7|515.3|18
1625460090000|2021-07-05 04:41:30|520.77|515.37|520.96|515.56|520.97|515.57|520.69|515.29|14
1625460100000|2021-07-05 04:41:40|520.97|515.57|520.89|515.49|520.99|515.59|520.87|515.47|20
1625460110000|2021-07-05 04:41:50|520.91|515.51|520.79|515.39|520.95|515.55|520.77|515.37|17
1625460120000|2021-07-05 04:42:00|520.8|515.4|520.9|515.5|520.96|515.56|520.8|515.4|9
1625460130000|2021-07-05 04:42:10|520.89|515.49|520.9|515.5|520.9|515.5|520.85|515.45|6
1625460140000|2021-07-05 04:42:20|520.93|515.53|520.89|515.49|520.93|515.53|520.87|515.47|9
1625460150000|2021-07-05 04:42:30|520.72|515.32|520.81|515.41|520.82|515.42|520.58|515.18|19
1625460160000|2021-07-05 04:42:40|520.82|515.42|520.84|515.44|520.88|515.48|520.82|515.42|17
1625460170000|2021-07-05 04:42:50|520.85|515.45|521|515.6|521.07|515.67|520.85|515.45|21
1625460180000|2021-07-05 04:43:00|521.01|515.61|520.97|515.57|521.02|515.62|520.96|515.56|15
1625460190000|2021-07-05 04:43:10|520.98|515.58|520.97|515.57|520.98|515.58|520.92|515.52|12
1625460200000|2021-07-05 04:43:20|520.88|515.48|520.61|515.21|520.89|515.49|520.56|515.16|14
1625460210000|2021-07-05 04:43:30|520.62|515.22|520.75|515.35|520.76|515.36|520.61|515.21|17
1625460220000|2021-07-05 04:43:40|520.74|515.34|520.79|515.39|520.79|515.39|520.74|515.34|16
1625460230000|2021-07-05 04:43:50|520.86|515.46|520.82|515.42|520.91|515.51|520.76|515.36|8
1625460240000|2021-07-05 04:44:00|520.81|515.41|520.87|515.47|520.87|515.47|520.77|515.37|6
1625460250000|2021-07-05 04:44:10|520.86|515.46|520.89|515.49|520.9|515.5|520.84|515.44|12
1625460260000|2021-07-05 04:44:20|520.9|515.5|520.86|515.46|520.9|515.5|520.79|515.39|17
1625460270000|2021-07-05 04:44:30|520.85|515.45|520.9|515.5|520.9|515.5|520.85|515.45|13
1625460280000|2021-07-05 04:44:40|520.89|515.49|520.89|515.49|520.9|515.5|520.86|515.46|10
1625460290000|2021-07-05 04:44:50|520.9|515.5|520.9|515.5|520.9|515.5|520.89|515.49|5
1625460300000|2021-07-05 04:45:00|520.86|515.46|520.9|515.5|520.9|515.5|520.86|515.46|6
1625460310000|2021-07-05 04:45:10|520.86|515.46|520.86|515.46|520.9|515.5|520.86|515.46|3
1625460320000|2021-07-05 04:45:20|520.9|515.5|520.89|515.49|520.9|515.5|520.89|515.49|4
1625460330000|2021-07-05 04:45:30|520.9|515.5|520.9|515.5|520.9|515.5|520.9|515.5|1
1625460340000|2021-07-05 04:45:40|520.86|515.46|520.66|515.26|520.9|515.5|520.58|515.18|21
1625460350000|2021-07-05 04:45:50|520.64|515.24|520.42|515.02|520.64|515.24|520.42|515.02|12
1625460360000|2021-07-05 04:46:00|520.44|515.04|520.43|515.03|520.44|515.04|520.43|515.03|2
1625460370000|2021-07-05 04:46:10|520.23|514.83|520.14|514.74|520.24|514.84|520.14|514.74|16
1625460380000|2021-07-05 04:46:20|520.2|514.8|520.21|514.81|520.22|514.82|520.17|514.77|8
1625460390000|2021-07-05 04:46:30|520.23|514.83|520.21|514.81|520.23|514.83|520.21|514.81|5
1625460400000|2021-07-05 04:46:40|520.22|514.82|520.24|514.84|520.24|514.84|520.22|514.82|2
1625460410000|2021-07-05 04:46:50|520.25|514.85|520.25|514.85|520.26|514.86|520.25|514.85|3
1625460420000|2021-07-05 04:47:00|520.27|514.87|520.58|515.18|520.72|515.32|520.27|514.87|12
1625460430000|2021-07-05 04:47:10|520.57|515.17|520.3|514.9|520.57|515.17|520.3|514.9|20
1625460440000|2021-07-05 04:47:20|520.34|514.94|520.35|514.95|520.36|514.96|520.31|514.91|22
1625460450000|2021-07-05 04:47:30|520.37|514.97|520.22|514.82|520.37|514.97|520.2|514.8|20
1625460460000|2021-07-05 04:47:40|520.19|514.79|520.22|514.82|520.22|514.82|520.19|514.79|14
1625460470000|2021-07-05 04:47:50|520.2|514.8|520.26|514.86|520.29|514.89|520.2|514.8|11
1625460480000|2021-07-05 04:48:00|520.21|514.81|520.26|514.86|520.29|514.89|520.21|514.81|7
1625460490000|2021-07-05 04:48:10|520.25|514.85|520.3|514.9|520.32|514.92|520.24|514.84|19
1625460500000|2021-07-05 04:48:20|520.26|514.86|520.25|514.85|520.31|514.91|520.25|514.85|17
1625460510000|2021-07-05 04:48:30|520.24|514.84|520.28|514.88|520.28|514.88|520.24|514.84|13
1625460520000|2021-07-05 04:48:40|520.32|514.92|520.36|514.96|520.37|514.97|520.31|514.91|16
1625460530000|2021-07-05 04:48:50|520.34|514.94|520.15|514.75|520.37|514.97|520.13|514.73|14
1625460540000|2021-07-05 04:49:00|520.16|514.76|520.15|514.75|520.16|514.76|520.11|514.71|19
1625460550000|2021-07-05 04:49:10|520.04|514.64|519.94|514.54|520.08|514.68|519.93|514.53|19
1625460560000|2021-07-05 04:49:20|519.93|514.53|519.92|514.52|519.97|514.57|519.9|514.5|14
1625460570000|2021-07-05 04:49:30|519.93|514.53|519.96|514.56|519.97|514.57|519.91|514.51|11
1625460580000|2021-07-05 04:49:40|519.95|514.55|519.95|514.55|519.97|514.57|519.89|514.49|19
1625460590000|2021-07-05 04:49:50|519.96|514.56|519.95|514.55|519.97|514.57|519.95|514.55|11
1625460600000|2021-07-05 04:50:00|519.93|514.53|519.6|514.2|519.93|514.53|519.6|514.2|13
1625460610000|2021-07-05 04:50:10|519.56|514.16|519.43|514.03|519.56|514.16|519.42|514.02|20
1625460620000|2021-07-05 04:50:20|519.41|514.01|519.41|514.01|519.46|514.06|519.4|514|18
1625460630000|2021-07-05 04:50:30|519.42|514.02|519.32|513.92|519.44|514.04|519.31|513.91|25
1625460640000|2021-07-05 04:50:40|519.3|513.9|519.24|513.84|519.33|513.93|519.19|513.79|20
1625460650000|2021-07-05 04:50:50|519.23|513.83|519.3|513.9|519.31|513.91|519.17|513.77|12
1625460660000|2021-07-05 04:51:00|519.33|513.93|519.36|513.96|519.45|514.05|519.33|513.93|19
1625460670000|2021-07-05 04:51:10|519.33|513.93|519.22|513.82|519.36|513.96|519.21|513.81|15
1625460680000|2021-07-05 04:51:20|519.26|513.86|519.25|513.85|519.3|513.9|519.21|513.81|12
1625460690000|2021-07-05 04:51:30|519.21|513.81|519.08|513.68|519.26|513.86|519.08|513.68|21
1625460700000|2021-07-05 04:51:40|519.09|513.69|519.13|513.73|519.14|513.74|519.09|513.69|13
1625460710000|2021-07-05 04:51:50|519.12|513.72|519.11|513.71|519.14|513.74|519.1|513.7|16
1625460720000|2021-07-05 04:52:00|519.12|513.72|519.12|513.72|519.12|513.72|519.11|513.71|7
1625460730000|2021-07-05 04:52:10|519.11|513.71|519.18|513.78|519.2|513.8|519.11|513.71|7
1625460740000|2021-07-05 04:52:20|519.17|513.77|519.13|513.73|519.17|513.77|519.13|513.73|12
1625460750000|2021-07-05 04:52:30|519.14|513.74|519.12|513.72|519.14|513.74|519.11|513.71|13
1625460760000|2021-07-05 04:52:40|519.13|513.73|519.14|513.74|519.15|513.75|519.12|513.72|8
1625460770000|2021-07-05 04:52:50|519.13|513.73|519.1|513.7|519.15|513.75|519.1|513.7|10
1625460780000|2021-07-05 04:53:00|519.11|513.71|519.01|513.61|519.11|513.71|519|513.6|10
1625460790000|2021-07-05 04:53:10|519|513.6|519|513.6|519.01|513.61|519|513.6|7
1625460800000|2021-07-05 04:53:20|518.89|513.49|518.93|513.53|518.97|513.57|518.88|513.48|13
1625460810000|2021-07-05 04:53:30|518.9|513.5|518.88|513.48|518.9|513.5|518.86|513.46|12
1625460820000|2021-07-05 04:53:40|518.89|513.49|518.86|513.46|518.89|513.49|518.86|513.46|9
1625460830000|2021-07-05 04:53:50|518.84|513.44|518.84|513.44|518.86|513.46|518.81|513.41|13
1625460840000|2021-07-05 04:54:00|518.81|513.41|518.86|513.46|518.87|513.47|518.81|513.41|8
1625460850000|2021-07-05 04:54:10|518.84|513.44|518.69|513.29|518.84|513.44|518.68|513.28|25
1625460860000|2021-07-05 04:54:20|518.7|513.3|518.7|513.3|518.75|513.35|518.68|513.28|20
1625460870000|2021-07-05 04:54:30|518.71|513.31|518.55|513.15|518.71|513.31|518.53|513.13|13
1625460880000|2021-07-05 04:54:40|518.53|513.13|518.55|513.15|518.57|513.17|518.52|513.12|14
1625460890000|2021-07-05 04:54:50|518.56|513.16|518.79|513.39|518.8|513.4|518.56|513.16|17
1625460900000|2021-07-05 04:55:00|518.77|513.37|518.78|513.38|518.84|513.44|518.77|513.37|22
1625460910000|2021-07-05 04:55:10|518.79|513.39|518.81|513.41|518.85|513.45|518.79|513.39|10
1625460920000|2021-07-05 04:55:20|518.8|513.4|518.85|513.45|518.9|513.5|518.79|513.39|9
1625460930000|2021-07-05 04:55:30|518.82|513.42|518.84|513.44|518.87|513.47|518.82|513.42|9
1625460940000|2021-07-05 04:55:40|518.85|513.45|518.83|513.43|518.86|513.46|518.81|513.41|14
1625460950000|2021-07-05 04:55:50|518.73|513.33|518.39|512.99|518.74|513.34|518.39|512.99|27
1625460960000|2021-07-05 04:56:00|518.42|513.02|518.5|513.1|518.66|513.26|518.36|512.96|21
1625460970000|2021-07-05 04:56:10|518.51|513.11|518.76|513.36|518.77|513.37|518.42|513.02|17
1625460980000|2021-07-05 04:56:20|518.7|513.3|518.55|513.15|518.74|513.34|518.55|513.15|16
1625460990000|2021-07-05 04:56:30|518.53|513.13|518.54|513.14|518.54|513.14|518.44|513.04|26
1625461000000|2021-07-05 04:56:40|518.47|513.07|518.5|513.1|518.55|513.15|518.46|513.06|22
1625461010000|2021-07-05 04:56:50|518.46|513.06|518.37|512.97|518.49|513.09|518.34|512.94|17
1625461020000|2021-07-05 04:57:00|518.38|512.98|518.14|512.74|518.38|512.98|518.09|512.69|26
1625461030000|2021-07-05 04:57:10|518.1|512.7|518.03|512.63|518.16|512.76|518.03|512.63|15
1625461040000|2021-07-05 04:57:20|518.02|512.62|518.25|512.85|518.25|512.85|517.98|512.58|23
1625461050000|2021-07-05 04:57:30|518.24|512.84|517.98|512.58|518.27|512.87|517.94|512.54|20
1625461060000|2021-07-05 04:57:40|517.97|512.57|517.87|512.47|518.07|512.67|517.86|512.46|26
1625461070000|2021-07-05 04:57:50|517.88|512.48|517.89|512.49|517.91|512.51|517.85|512.45|17
1625461080000|2021-07-05 04:58:00|517.9|512.5|517.89|512.49|517.96|512.56|517.89|512.49|15
1625461090000|2021-07-05 04:58:10|517.91|512.51|517.78|512.38|517.93|512.53|517.72|512.32|19
1625461100000|2021-07-05 04:58:20|517.81|512.41|517.92|512.52|517.92|512.52|517.8|512.4|10
1625461110000|2021-07-05 04:58:30|517.91|512.51|517.88|512.48|517.91|512.51|517.86|512.46|10
1625461120000|2021-07-05 04:58:40|517.89|512.49|517.88|512.48|517.91|512.51|517.86|512.46|11
1625461130000|2021-07-05 04:58:50|517.87|512.47|517.9|512.5|517.9|512.5|517.87|512.47|7
1625461140000|2021-07-05 04:59:00|517.89|512.49|517.71|512.31|517.89|512.49|517.7|512.3|16
1625461150000|2021-07-05 04:59:10|517.7|512.3|517.7|512.3|517.71|512.31|517.7|512.3|3
1625461160000|2021-07-05 04:59:20|517.69|512.29|517.73|512.33|517.81|512.41|517.48|512.08|23
1625461170000|2021-07-05 04:59:30|517.74|512.34|517.62|512.22|517.74|512.34|517.62|512.22|10
1625461180000|2021-07-05 04:59:40|517.61|512.21|517.52|512.12|517.61|512.21|517.52|512.12|5
1625461190000|2021-07-05 04:59:50|517.53|512.13|517.49|512.09|517.6|512.2|517.49|512.09|17
1625461200000|2021-07-05 05:00:00|517.48|512.08|517.07|511.67|517.49|512.09|517.01|511.61|25
1625461210000|2021-07-05 05:00:10|517.05|511.65|517.21|511.81|517.26|511.86|517.05|511.65|18
1625461220000|2021-07-05 05:00:20|517.2|511.8|517.17|511.77|517.22|511.82|517.14|511.74|20
1625461230000|2021-07-05 05:00:30|517.09|511.69|517.11|511.71|517.2|511.8|517.04|511.64|19
1625461240000|2021-07-05 05:00:40|517.16|511.76|517.13|511.73|517.27|511.87|517.13|511.73|17
1625461250000|2021-07-05 05:00:50|517.05|511.65|516.94|511.54|517.05|511.65|516.94|511.54|17
1625461260000|2021-07-05 05:01:00|516.93|511.53|516.71|511.31|516.93|511.53|516.52|511.12|18
1625461270000|2021-07-05 05:01:10|516.73|511.33|517.16|511.76|517.16|511.76|516.73|511.33|24
1625461280000|2021-07-05 05:01:20|517.17|511.77|517.09|511.69|517.19|511.79|517.08|511.68|14
1625461290000|2021-07-05 05:01:30|517.14|511.74|517|511.6|517.15|511.75|516.95|511.55|11
1625461300000|2021-07-05 05:01:40|517.05|511.65|517.36|511.96|517.47|512.07|517.05|511.65|15
1625461310000|2021-07-05 05:01:50|517.41|512.01|517.54|512.14|517.54|512.14|517.41|512.01|7
1625461320000|2021-07-05 05:02:00|517.56|512.16|517.57|512.17|517.58|512.18|517.56|512.16|5
1625461330000|2021-07-05 05:02:10|517.64|512.24|517.77|512.37|517.96|512.56|517.64|512.24|15
1625461340000|2021-07-05 05:02:20|517.78|512.38|517.88|512.48|517.88|512.48|517.78|512.38|6
1625461350000|2021-07-05 05:02:30|517.85|512.45|518.12|512.72|518.15|512.75|517.85|512.45|12
1625461360000|2021-07-05 05:02:40|518.11|512.71|517.92|512.52|518.13|512.73|517.91|512.51|11
1625461370000|2021-07-05 05:02:50|517.91|512.51|517.93|512.53|517.93|512.53|517.91|512.51|3
1625461380000|2021-07-05 05:03:00|517.92|512.52|518.08|512.68|518.08|512.68|517.92|512.52|7
1625461390000|2021-07-05 05:03:10|518.2|512.8|518.36|512.96|518.38|512.98|518.2|512.8|21
1625461400000|2021-07-05 05:03:20|518.38|512.98|518.37|512.97|518.38|512.98|518.27|512.87|15
1625461410000|2021-07-05 05:03:30|518.38|512.98|519.02|513.62|519.02|513.62|518.37|512.97|19
1625461420000|2021-07-05 05:03:40|519.04|513.64|518.75|513.35|519.05|513.65|518.7|513.3|16
1625461430000|2021-07-05 05:03:50|518.74|513.34|518.75|513.35|518.77|513.37|518.74|513.34|6
1625461440000|2021-07-05 05:04:00|518.74|513.34|518.69|513.29|518.75|513.35|518.69|513.29|10
1625461450000|2021-07-05 05:04:10|518.7|513.3|518.87|513.47|518.88|513.48|518.7|513.3|12
1625461460000|2021-07-05 05:04:20|518.86|513.46|518.84|513.44|518.87|513.47|518.84|513.44|9
1625461470000|2021-07-05 05:04:30|518.83|513.43|518.84|513.44|518.85|513.45|518.83|513.43|14
1625461480000|2021-07-05 05:04:40|518.85|513.45|518.83|513.43|518.86|513.46|518.82|513.42|13
1625461490000|2021-07-05 05:04:50|518.82|513.42|518.82|513.42|518.85|513.45|518.82|513.42|3
1625461500000|2021-07-05 05:05:00|518.85|513.45|518.83|513.43|518.85|513.45|518.81|513.41|7
1625461510000|2021-07-05 05:05:10|518.84|513.44|518.84|513.44|518.84|513.44|518.84|513.44|1
1625461520000|2021-07-05 05:05:20|518.85|513.45|518.85|513.45|518.86|513.46|518.77|513.37|10
1625461530000|2021-07-05 05:05:30|518.84|513.44|518.84|513.44|518.84|513.44|518.77|513.37|3
1625461540000|2021-07-05 05:05:40|518.83|513.43|518.85|513.45|518.86|513.46|518.81|513.41|8
1625461550000|2021-07-05 05:05:50|518.84|513.44|518.61|513.21|518.84|513.44|518.61|513.21|12
1625461560000|2021-07-05 05:06:00|518.59|513.19|518.43|513.03|518.61|513.21|518.41|513.01|18
1625461570000|2021-07-05 05:06:10|518.34|512.94|518.3|512.9|518.34|512.94|518.18|512.78|16
1625461580000|2021-07-05 05:06:20|518.31|512.91|518.31|512.91|518.34|512.94|518.3|512.9|12
1625461590000|2021-07-05 05:06:30|518.3|512.9|518.21|512.81|518.33|512.93|518.21|512.81|9
1625461600000|2021-07-05 05:06:40|518.19|512.79|518.21|512.81|518.21|512.81|518.13|512.73|19
1625461610000|2021-07-05 05:06:50|518.22|512.82|518.31|512.91|518.34|512.94|518.19|512.79|16
1625461620000|2021-07-05 05:07:00|518.33|512.93|518.32|512.92|518.33|512.93|518.32|512.92|2
1625461630000|2021-07-05 05:07:10|518.34|512.94|518.32|512.92|518.34|512.94|518.31|512.91|7
1625461640000|2021-07-05 05:07:20|518.33|512.93|518.37|512.97|518.37|512.97|518.25|512.85|13
1625461650000|2021-07-05 05:07:30|518.36|512.96|518.35|512.95|518.39|512.99|518.34|512.94|16
1625461660000|2021-07-05 05:07:40|518.49|513.09|518.95|513.55|518.96|513.56|518.49|513.09|19
1625461670000|2021-07-05 05:07:50|518.96|513.56|519.27|513.87|519.27|513.87|518.96|513.56|19
1625461680000|2021-07-05 05:08:00|519.29|513.89|519.35|513.95|519.35|513.95|519.29|513.89|5
1625461690000|2021-07-05 05:08:10|519.36|513.96|519.49|514.09|519.49|514.09|519.36|513.96|12
1625461700000|2021-07-05 05:08:20|519.5|514.1|519.62|514.22|519.62|514.22|519.49|514.09|6
1625461710000|2021-07-05 05:08:30|519.57|514.17|519.07|513.67|519.57|514.17|519.01|513.61|12
1625461720000|2021-07-05 05:08:40|519.1|513.7|519.33|513.93|519.34|513.94|519.1|513.7|11
1625461730000|2021-07-05 05:08:50|519.34|513.94|519.4|514|519.47|514.07|519.34|513.94|14
1625461740000|2021-07-05 05:09:00|519.38|513.98|519.36|513.96|519.44|514.04|519.36|513.96|12
1625461750000|2021-07-05 05:09:10|519.41|514.01|519.37|513.97|519.42|514.02|519.37|513.97|3
1625461760000|2021-07-05 05:09:20|519.43|514.03|519.39|513.99|519.43|514.03|519.36|513.96|6
1625461770000|2021-07-05 05:09:30|519.37|513.97|519.51|514.11|519.55|514.15|519.37|513.97|10
1625461780000|2021-07-05 05:09:40|519.46|514.06|519.51|514.11|519.55|514.15|519.44|514.04|11
1625461790000|2021-07-05 05:09:50|519.52|514.12|519.42|514.02|519.52|514.12|519.42|514.02|9
1625461800000|2021-07-05 05:10:00|519.43|514.03|519.15|513.75|519.52|514.12|519.15|513.75|25
1625461810000|2021-07-05 05:10:10|519.16|513.76|519.14|513.74|519.16|513.76|519.12|513.72|13
1625461820000|2021-07-05 05:10:20|519.15|513.75|519.23|513.83|519.24|513.84|519.15|513.75|6
1625461830000|2021-07-05 05:10:30|519.2|513.8|519.21|513.81|519.23|513.83|519.2|513.8|7
1625461840000|2021-07-05 05:10:40|519.2|513.8|519.12|513.72|519.2|513.8|519.12|513.72|8
1625461850000|2021-07-05 05:10:50|519.14|513.74|519.12|513.72|519.14|513.74|519.1|513.7|9
1625461860000|2021-07-05 05:11:00|519.13|513.73|518.95|513.55|519.19|513.79|518.95|513.55|19
1625461870000|2021-07-05 05:11:10|518.94|513.54|518.61|513.21|518.94|513.54|518.55|513.15|16
1625461880000|2021-07-05 05:11:20|518.62|513.22|518.83|513.43|518.83|513.43|518.6|513.2|15
1625461890000|2021-07-05 05:11:30|518.85|513.45|518.95|513.55|518.97|513.57|518.84|513.44|12
1625461900000|2021-07-05 05:11:40|518.96|513.56|518.79|513.39|518.96|513.56|518.79|513.39|12
1625461910000|2021-07-05 05:11:50|518.75|513.35|518.55|513.15|518.75|513.35|518.54|513.14|13
1625461920000|2021-07-05 05:12:00|518.57|513.17|518.51|513.11|518.57|513.17|518.49|513.09|17
1625461930000|2021-07-05 05:12:10|518.49|513.09|518.5|513.1|518.54|513.14|518.46|513.06|13
1625461940000|2021-07-05 05:12:20|518.48|513.08|518.64|513.24|518.65|513.25|518.43|513.03|13
1625461950000|2021-07-05 05:12:30|518.66|513.26|518.58|513.18|518.71|513.31|518.58|513.18|14
1625461960000|2021-07-05 05:12:40|518.59|513.19|518.57|513.17|518.62|513.22|518.57|513.17|19
1625461970000|2021-07-05 05:12:50|518.58|513.18|517.99|512.59|518.64|513.24|517.99|512.59|22
1625461980000|2021-07-05 05:13:00|517.91|512.51|517.89|512.49|518.02|512.62|517.89|512.49|18
1625461990000|2021-07-05 05:13:10|517.9|512.5|517.93|512.53|517.97|512.57|517.77|512.37|18
1625462000000|2021-07-05 05:13:20|518.01|512.61|518.03|512.63|518.04|512.64|517.99|512.59|20
1625462010000|2021-07-05 05:13:30|518.04|512.64|517.96|512.56|518.06|512.66|517.96|512.56|8
1625462020000|2021-07-05 05:13:40|517.97|512.57|517.98|512.58|518.05|512.65|517.97|512.57|11
1625462030000|2021-07-05 05:13:50|517.99|512.59|517.77|512.37|517.99|512.59|517.77|512.37|14
1625462040000|2021-07-05 05:14:00|517.78|512.38|517.71|512.31|517.89|512.49|517.69|512.29|25
1625462050000|2021-07-05 05:14:10|517.7|512.3|517.25|511.85|517.7|512.3|517.24|511.84|20
1625462060000|2021-07-05 05:14:20|517.33|511.93|517.36|511.96|517.41|512.01|517.33|511.93|12
1625462070000|2021-07-05 05:14:30|517.37|511.97|517.22|511.82|517.39|511.99|517.22|511.82|21
1625462080000|2021-07-05 05:14:40|517.26|511.86|517.15|511.75|517.27|511.87|517.14|511.74|20
1625462090000|2021-07-05 05:14:50|517.14|511.74|517.09|511.69|517.14|511.74|517.06|511.66|15
1625462100000|2021-07-05 05:15:00|517.06|511.66|517.12|511.72|517.12|511.72|517.06|511.66|12
1625462110000|2021-07-05 05:15:10|517.1|511.7|517.26|511.86|517.27|511.87|517|511.6|17
1625462120000|2021-07-05 05:15:20|517.27|511.87|517.51|512.11|517.51|512.11|517.27|511.87|12
1625462130000|2021-07-05 05:15:30|517.48|512.08|517.2|511.8|517.48|512.08|517.19|511.79|13
1625462140000|2021-07-05 05:15:40|517.19|511.79|517.09|511.69|517.19|511.79|517.08|511.68|16
1625462150000|2021-07-05 05:15:50|517.1|511.7|516.82|511.42|517.1|511.7|516.82|511.42|21
1625462160000|2021-07-05 05:16:00|516.78|511.38|517.05|511.65|517.06|511.66|516.78|511.38|21
1625462170000|2021-07-05 05:16:10|517.06|511.66|517.11|511.71|517.13|511.73|517|511.6|13
1625462180000|2021-07-05 05:16:20|517.12|511.72|516.94|511.54|517.15|511.75|516.94|511.54|14
1625462190000|2021-07-05 05:16:30|516.93|511.53|516.91|511.51|516.93|511.53|516.89|511.49|11
1625462200000|2021-07-05 05:16:40|516.92|511.52|516.96|511.56|516.99|511.59|516.92|511.52|13
1625462210000|2021-07-05 05:16:50|516.99|511.59|517.05|511.65|517.08|511.68|516.95|511.55|11
1625462220000|2021-07-05 05:17:00|517.06|511.66|517.04|511.64|517.12|511.72|517.03|511.63|19
1625462230000|2021-07-05 05:17:10|517.03|511.63|517.01|511.61|517.04|511.64|517.01|511.61|7
1625462240000|2021-07-05 05:17:20|517|511.6|516.81|511.41|517|511.6|516.74|511.34|12
1625462250000|2021-07-05 05:17:30|516.75|511.35|516.78|511.38|516.78|511.38|516.66|511.26|19
1625462260000|2021-07-05 05:17:40|516.77|511.37|516.78|511.38|516.81|511.41|516.73|511.33|16
1625462270000|2021-07-05 05:17:50|516.77|511.37|516.68|511.28|516.77|511.37|516.68|511.28|10
1625462280000|2021-07-05 05:18:00|516.69|511.29|516.7|511.3|516.74|511.34|516.69|511.29|7
1625462290000|2021-07-05 05:18:10|516.69|511.29|516.47|511.07|516.69|511.29|516.47|511.07|11
1625462300000|2021-07-05 05:18:20|516.46|511.06|516.48|511.08|516.49|511.09|516.46|511.06|3
1625462310000|2021-07-05 05:18:30|516.49|511.09|516.48|511.08|516.49|511.09|516.48|511.08|2
1625462320000|2021-07-05 05:18:40|516.54|511.14|516.48|511.08|516.54|511.14|516.47|511.07|4
1625462330000|2021-07-05 05:18:50|516.46|511.06|516.17|510.77|516.46|511.06|516.16|510.76|23
1625462340000|2021-07-05 05:19:00|516.16|510.76|516.36|510.96|516.4|511|516.15|510.75|20
1625462350000|2021-07-05 05:19:10|516.41|511.01|516.54|511.14|516.59|511.19|516.4|511|21
1625462360000|2021-07-05 05:19:20|516.55|511.15|516.55|511.15|516.59|511.19|516.53|511.13|9
1625462370000|2021-07-05 05:19:30|516.56|511.16|516.57|511.17|516.57|511.17|516.53|511.13|12
1625462380000|2021-07-05 05:19:40|516.53|511.13|516.54|511.14|516.58|511.18|516.53|511.13|9
1625462390000|2021-07-05 05:19:50|516.53|511.13|516.35|510.95|516.53|511.13|516.34|510.94|12
1625462400000|2021-07-05 05:20:00|516.36|510.96|516.5|511.1|516.5|511.1|516.31|510.91|9
1625462410000|2021-07-05 05:20:10|516.51|511.11|516.48|511.08|516.54|511.14|516.46|511.06|15
1625462420000|2021-07-05 05:20:20|516.63|511.23|516.76|511.36|516.77|511.37|516.57|511.17|11
1625462430000|2021-07-05 05:20:30|516.77|511.37|516.77|511.37|516.77|511.37|516.77|511.37|1
1625462440000|2021-07-05 05:20:40|516.76|511.36|516.68|511.28|516.85|511.45|516.68|511.28|6
1625462450000|2021-07-05 05:20:50|516.67|511.27|516.63|511.23|516.67|511.27|516.63|511.23|2
1625462460000|2021-07-05 05:21:00|516.67|511.27|516.7|511.3|516.71|511.31|516.63|511.23|8
1625462470000|2021-07-05 05:21:10|516.67|511.27|516.68|511.28|516.7|511.3|516.63|511.23|13
1625462480000|2021-07-05 05:21:20|516.7|511.3|516.71|511.31|516.71|511.31|516.7|511.3|6
1625462490000|2021-07-05 05:21:30|516.68|511.28|516.67|511.27|516.68|511.28|516.67|511.27|2
1625462500000|2021-07-05 05:21:40|516.66|511.26|516.68|511.28|516.68|511.28|516.64|511.24|6
1625462510000|2021-07-05 05:21:50|516.65|511.25|516.68|511.28|516.68|511.28|516.65|511.25|9
1625462520000|2021-07-05 05:22:00|516.66|511.26|516.48|511.08|516.66|511.26|516.47|511.07|8
1625462530000|2021-07-05 05:22:10|516.39|510.99|516.5|511.1|516.5|511.1|516.39|510.99|10
1625462540000|2021-07-05 05:22:20|516.49|511.09|516.91|511.51|516.91|511.51|516.49|511.09|19
1625462550000|2021-07-05 05:22:30|516.94|511.54|516.84|511.44|516.94|511.54|516.81|511.41|15
1625462560000|2021-07-05 05:22:40|516.88|511.48|516.8|511.4|516.89|511.49|516.79|511.39|11
1625462570000|2021-07-05 05:22:50|516.79|511.39|516.6|511.2|516.81|511.41|516.6|511.2|24
1625462580000|2021-07-05 05:23:00|516.62|511.22|516.59|511.19|516.62|511.22|516.47|511.07|11
1625462590000|2021-07-05 05:23:10|516.58|511.18|516.52|511.12|516.58|511.18|516.51|511.11|13
1625462600000|2021-07-05 05:23:20|516.53|511.13|516.69|511.29|516.75|511.35|516.53|511.13|22
1625462610000|2021-07-05 05:23:30|516.68|511.28|516.69|511.29|516.78|511.38|516.68|511.28|20
1625462620000|2021-07-05 05:23:40|516.68|511.28|516.61|511.21|516.73|511.33|516.6|511.2|22
1625462630000|2021-07-05 05:23:50|516.54|511.14|516.42|511.02|516.54|511.14|516.36|510.96|14
1625462640000|2021-07-05 05:24:00|516.48|511.08|516.63|511.23|516.66|511.26|516.48|511.08|16
1625462650000|2021-07-05 05:24:10|516.66|511.26|516.64|511.24|516.66|511.26|516.61|511.21|22
1625462660000|2021-07-05 05:24:20|516.65|511.25|516.67|511.27|516.69|511.29|516.61|511.21|12
1625462670000|2021-07-05 05:24:30|516.62|511.22|516.69|511.29|516.69|511.29|516.62|511.22|10
1625462680000|2021-07-05 05:24:40|516.66|511.26|516.68|511.28|516.68|511.28|516.63|511.23|14
1625462690000|2021-07-05 05:24:50|516.71|511.31|516.69|511.29|516.71|511.31|516.68|511.28|10
1625462700000|2021-07-05 05:25:00|516.68|511.28|516.67|511.27|516.71|511.31|516.67|511.27|8
1625462710000|2021-07-05 05:25:10|516.66|511.26|516.66|511.26|516.66|511.26|516.66|511.26|1
1625462720000|2021-07-05 05:25:20|516.67|511.27|516.64|511.24|516.69|511.29|516.63|511.23|14
1625462730000|2021-07-05 05:25:30|516.63|511.23|516.63|511.23|516.64|511.24|516.63|511.23|3
1625462740000|2021-07-05 05:25:40|516.58|511.18|516.32|510.92|516.58|511.18|516.31|510.91|13
1625462750000|2021-07-05 05:25:50|516.31|510.91|516.22|510.82|516.31|510.91|516.2|510.8|7
1625462760000|2021-07-05 05:26:00|516.16|510.76|515.48|510.08|516.16|510.76|515.48|510.08|19
1625462770000|2021-07-05 05:26:10|515.53|510.13|515.66|510.26|515.71|510.31|515.53|510.13|20
1625462780000|2021-07-05 05:26:20|515.67|510.27|515.67|510.27|515.69|510.29|515.63|510.23|18
1625462790000|2021-07-05 05:26:30|515.64|510.24|515.61|510.21|515.64|510.24|515.58|510.18|17
1625462800000|2021-07-05 05:26:40|515.62|510.22|515.32|509.92|515.66|510.26|515.32|509.92|11
1625462810000|2021-07-05 05:26:50|515.54|510.14|515.06|509.66|515.55|510.15|515|509.6|17
1625462820000|2021-07-05 05:27:00|515.03|509.63|515.09|509.69|515.09|509.69|514.89|509.49|14
1625462830000|2021-07-05 05:27:10|515.11|509.71|515.1|509.7|515.15|509.75|515.03|509.63|25
1625462840000|2021-07-05 05:27:20|515.11|509.71|515.46|510.06|515.6|510.2|514.99|509.59|31
1625462850000|2021-07-05 05:27:30|515.4|510|515.44|510.04|515.44|510.04|515.39|509.99|13
1625462860000|2021-07-05 05:27:40|515.4|510|515.42|510.02|515.45|510.05|515.34|509.94|10
1625462870000|2021-07-05 05:27:50|515.41|510.01|515.33|509.93|515.44|510.04|515.33|509.93|12
1625462880000|2021-07-05 05:28:00|515.35|509.95|515.75|510.35|515.75|510.35|515.3|509.9|14
1625462890000|2021-07-05 05:28:10|515.77|510.37|515.92|510.52|515.92|510.52|515.77|510.37|14
1625462900000|2021-07-05 05:28:20|515.88|510.48|515.98|510.58|515.98|510.58|515.88|510.48|10
1625462910000|2021-07-05 05:28:30|515.99|510.59|515.81|510.41|515.99|510.59|515.81|510.41|11
1625462920000|2021-07-05 05:28:40|515.82|510.42|515.89|510.49|515.91|510.51|515.82|510.42|9
1625462930000|2021-07-05 05:28:50|515.88|510.48|515.7|510.3|515.89|510.49|515.63|510.23|18
1625462940000|2021-07-05 05:29:00|515.69|510.29|515.39|509.99|515.7|510.3|515.39|509.99|16
1625462950000|2021-07-05 05:29:10|515.48|510.08|515.56|510.16|515.56|510.16|515.47|510.07|14
1625462960000|2021-07-05 05:29:20|515.57|510.17|515.72|510.32|515.72|510.32|515.57|510.17|9
1625462980000|2021-07-05 05:29:40|515.83|510.43|515.78|510.38|515.83|510.43|515.75|510.35|4
1625462990000|2021-07-05 05:29:50|515.77|510.37|515.53|510.13|515.78|510.38|515.53|510.13|19
1625463000000|2021-07-05 05:30:00|515.54|510.14|515.18|509.78|515.54|510.14|515.18|509.78|12
1625463010000|2021-07-05 05:30:10|514.97|509.57|515.11|509.71|515.13|509.73|514.97|509.57|13
1625463020000|2021-07-05 05:30:20|515.14|509.74|515.27|509.87|515.27|509.87|515.11|509.71|27
1625463030000|2021-07-05 05:30:30|515.26|509.86|515.38|509.98|515.38|509.98|515.26|509.86|16
1625463040000|2021-07-05 05:30:40|515.39|509.99|515.4|510|515.48|510.08|515.37|509.97|16
1625463050000|2021-07-05 05:30:50|515.41|510.01|515.65|510.25|515.68|510.28|515.41|510.01|21
1625463060000|2021-07-05 05:31:00|515.67|510.27|515.81|510.41|515.82|510.42|515.67|510.27|9
1625463070000|2021-07-05 05:31:10|515.84|510.44|516.28|510.88|516.28|510.88|515.84|510.44|14
1625463080000|2021-07-05 05:31:20|516.29|510.89|516.19|510.79|516.29|510.89|516.17|510.77|12
1625463090000|2021-07-05 05:31:30|516.23|510.83|516.37|510.97|516.37|510.97|516.21|510.81|15
1625463100000|2021-07-05 05:31:40|516.38|510.98|516.4|511|516.44|511.04|516.36|510.96|11
1625463110000|2021-07-05 05:31:50|516.41|511.01|516.59|511.19|516.63|511.23|516.41|511.01|12
1625463120000|2021-07-05 05:32:00|516.58|511.18|516.32|510.92|516.58|511.18|516.31|510.91|10
1625463130000|2021-07-05 05:32:10|516.33|510.93|516.39|510.99|516.39|510.99|516.32|510.92|8
1625463140000|2021-07-05 05:32:20|516.43|511.03|516.42|511.02|516.43|511.03|516.42|511.02|2
1625463150000|2021-07-05 05:32:30|516.41|511.01|516.57|511.17|516.61|511.21|516.41|511.01|11
1625463160000|2021-07-05 05:32:40|516.61|511.21|516.39|510.99|516.73|511.33|516.39|510.99|21
1625463170000|2021-07-05 05:32:50|516.37|510.97|516.57|511.17|516.67|511.27|516.37|510.97|26
1625463180000|2021-07-05 05:33:00|516.56|511.16|516.4|511|516.61|511.21|516.4|511|17
1625463190000|2021-07-05 05:33:10|516.45|511.05|516.48|511.08|516.48|511.08|516.44|511.04|7
1625463200000|2021-07-05 05:33:20|516.45|511.05|516.48|511.08|516.48|511.08|516.41|511.01|13
1625463210000|2021-07-05 05:33:30|516.52|511.12|516.44|511.04|516.58|511.18|516.44|511.04|13
1625463220000|2021-07-05 05:33:40|516.45|511.05|516.47|511.07|516.49|511.09|516.41|511.01|13
1625463230000|2021-07-05 05:33:50|516.46|511.06|516.46|511.06|516.49|511.09|516.45|511.05|8
1625463240000|2021-07-05 05:34:00|516.47|511.07|516.44|511.04|516.5|511.1|516.44|511.04|13
1625463250000|2021-07-05 05:34:10|516.39|510.99|516.12|510.72|516.39|510.99|516.07|510.67|18
1625463260000|2021-07-05 05:34:20|516.1|510.7|516.1|510.7|516.11|510.71|516.1|510.7|9
1625463270000|2021-07-05 05:34:30|516.12|510.72|516.11|510.71|516.12|510.72|516.1|510.7|5
1625463280000|2021-07-05 05:34:40|516.12|510.72|515.75|510.35|516.17|510.77|515.73|510.33|21
1625463290000|2021-07-05 05:34:50|515.73|510.33|515.98|510.58|515.98|510.58|515.73|510.33|10
1625463300000|2021-07-05 05:35:00|515.91|510.51|516.09|510.69|516.09|510.69|515.85|510.45|8
1625463310000|2021-07-05 05:35:10|516.11|510.71|516.23|510.83|516.34|510.94|516.11|510.71|15
1625463320000|2021-07-05 05:35:20|516.21|510.81|516.52|511.12|516.59|511.19|516.19|510.79|24
1625463330000|2021-07-05 05:35:30|516.5|511.1|516.55|511.15|516.57|511.17|516.5|511.1|9
1625463340000|2021-07-05 05:35:40|516.54|511.14|516.57|511.17|516.58|511.18|516.54|511.14|5
1625463350000|2021-07-05 05:35:50|516.58|511.18|516.57|511.17|516.58|511.18|516.55|511.15|5
1625463360000|2021-07-05 05:36:00|516.59|511.19|516.67|511.27|516.67|511.27|516.59|511.19|3
1625463370000|2021-07-05 05:36:10|516.69|511.29|516.72|511.32|516.73|511.33|516.69|511.29|8
1625463380000|2021-07-05 05:36:20|516.75|511.35|516.77|511.37|516.77|511.37|516.75|511.35|6
1625463390000|2021-07-05 05:36:30|516.76|511.36|516.93|511.53|516.93|511.53|516.76|511.36|9
1625463400000|2021-07-05 05:36:40|516.95|511.55|516.86|511.46|516.96|511.56|516.86|511.46|7
1625463410000|2021-07-05 05:36:50|516.85|511.45|516.7|511.3|516.9|511.5|516.65|511.25|17
1625463420000|2021-07-05 05:37:00|516.71|511.31|516.8|511.4|516.8|511.4|516.67|511.27|18
1625463430000|2021-07-05 05:37:10|516.79|511.39|516.8|511.4|516.8|511.4|516.78|511.38|5
1625463440000|2021-07-05 05:37:20|516.79|511.39|516.84|511.44|516.85|511.45|516.79|511.39|8
1625463450000|2021-07-05 05:37:30|516.83|511.43|516.92|511.52|516.92|511.52|516.79|511.39|9
1625463460000|2021-07-05 05:37:40|516.91|511.51|516.83|511.43|516.92|511.52|516.83|511.43|10
1625463470000|2021-07-05 05:37:50|516.81|511.41|516.83|511.43|516.83|511.43|516.81|511.41|4
1625463480000|2021-07-05 05:38:00|516.82|511.42|516.84|511.44|516.84|511.44|516.82|511.42|7
1625463490000|2021-07-05 05:38:10|516.85|511.45|516.91|511.51|516.91|511.51|516.85|511.45|6
1625463500000|2021-07-05 05:38:20|516.9|511.5|516.91|511.51|516.91|511.51|516.88|511.48|4
1625463510000|2021-07-05 05:38:30|516.88|511.48|516.9|511.5|516.9|511.5|516.88|511.48|5
1625463520000|2021-07-05 05:38:40|516.89|511.49|516.89|511.49|516.9|511.5|516.89|511.49|9
1625463530000|2021-07-05 05:38:50|516.88|511.48|516.81|511.41|516.9|511.5|516.79|511.39|14
1625463540000|2021-07-05 05:39:00|516.82|511.42|516.82|511.42|516.83|511.43|516.81|511.41|5
1625463550000|2021-07-05 05:39:10|516.83|511.43|516.89|511.49|516.89|511.49|516.82|511.42|5
1625463580000|2021-07-05 05:39:40|516.9|511.5|516.89|511.49|516.9|511.5|516.87|511.47|14
1625463590000|2021-07-05 05:39:50|516.9|511.5|516.89|511.49|516.9|511.5|516.89|511.49|4
1625463600000|2021-07-05 05:40:00|516.9|511.5|517.09|511.69|517.09|511.69|516.89|511.49|9
1625463610000|2021-07-05 05:40:10|517.1|511.7|517.31|511.91|517.35|511.95|517.1|511.7|17
1625463620000|2021-07-05 05:40:20|517.32|511.92|517.32|511.92|517.32|511.92|517.31|511.91|7
1625463630000|2021-07-05 05:40:30|517.31|511.91|516.51|511.11|517.38|511.98|516.51|511.11|24
1625463640000|2021-07-05 05:40:40|516.52|511.12|516.36|510.96|516.53|511.13|516.21|510.81|21
1625463650000|2021-07-05 05:40:50|516.37|510.97|516.3|510.9|516.51|511.11|516.3|510.9|16
1625463660000|2021-07-05 05:41:00|516.26|510.86|516.15|510.75|516.26|510.86|516.15|510.75|6
1625463670000|2021-07-05 05:41:10|516.14|510.74|516.13|510.73|516.15|510.75|516|510.6|11
1625463680000|2021-07-05 05:41:20|516.14|510.74|516.2|510.8|516.26|510.86|516.12|510.72|17
1625463690000|2021-07-05 05:41:30|516.23|510.83|515.89|510.49|516.23|510.83|515.89|510.49|17
1625463700000|2021-07-05 05:41:40|515.95|510.55|515.99|510.59|516.13|510.73|515.95|510.55|14
1625463710000|2021-07-05 05:41:50|516|510.6|516.03|510.63|516.15|510.75|516|510.6|11
1625463720000|2021-07-05 05:42:00|516.02|510.62|516.11|510.71|516.25|510.85|516.02|510.62|12
1625463730000|2021-07-05 05:42:10|516.12|510.72|516.47|511.07|516.47|511.07|516.12|510.72|17
1625463740000|2021-07-05 05:42:20|516.48|511.08|516.69|511.29|516.73|511.33|516.46|511.06|12
1625463750000|2021-07-05 05:42:30|516.7|511.3|516.74|511.34|516.74|511.34|516.68|511.28|10
1625463760000|2021-07-05 05:42:40|516.73|511.33|516.85|511.45|516.85|511.45|516.73|511.33|7
1625463770000|2021-07-05 05:42:50|516.86|511.46|516.99|511.59|516.99|511.59|516.86|511.46|9
1625463780000|2021-07-05 05:43:00|516.93|511.53|516.74|511.34|516.93|511.53|516.67|511.27|17
1625463790000|2021-07-05 05:43:10|516.78|511.38|516.97|511.57|516.97|511.57|516.78|511.38|14
1625463800000|2021-07-05 05:43:20|516.94|511.54|517|511.6|517.01|511.61|516.94|511.54|4
1625463810000|2021-07-05 05:43:30|516.91|511.51|516.97|511.57|517.01|511.61|516.91|511.51|13
1625463820000|2021-07-05 05:43:40|516.98|511.58|516.96|511.56|516.98|511.58|516.96|511.56|12
1625463830000|2021-07-05 05:43:50|516.97|511.57|516.97|511.57|516.98|511.58|516.96|511.56|5
1625463840000|2021-07-05 05:44:00|516.94|511.54|516.94|511.54|516.97|511.57|516.93|511.53|6
1625463850000|2021-07-05 05:44:10|516.92|511.52|516.89|511.49|516.92|511.52|516.88|511.48|5
1625463860000|2021-07-05 05:44:20|516.91|511.51|516.65|511.25|516.93|511.53|516.65|511.25|16
1625463870000|2021-07-05 05:44:30|516.67|511.27|516.65|511.25|516.71|511.31|516.62|511.22|8
1625463880000|2021-07-05 05:44:40|516.64|511.24|516.69|511.29|516.7|511.3|516.64|511.24|8
1625463890000|2021-07-05 05:44:50|516.7|511.3|516.68|511.28|516.7|511.3|516.68|511.28|5
1625463900000|2021-07-05 05:45:00|516.67|511.27|516.69|511.29|516.69|511.29|516.67|511.27|2
1625463910000|2021-07-05 05:45:10|516.68|511.28|516.63|511.23|516.68|511.28|516.63|511.23|3
1625463920000|2021-07-05 05:45:20|516.62|511.22|516.23|510.83|516.62|511.22|516.22|510.82|16
1625463930000|2021-07-05 05:45:30|516.3|510.9|516|510.6|516.37|510.97|516|510.6|19
1625463940000|2021-07-05 05:45:40|515.89|510.49|515.92|510.52|515.92|510.52|515.87|510.47|8
1625463950000|2021-07-05 05:45:50|515.88|510.48|515.89|510.49|515.94|510.54|515.83|510.43|7
1625463960000|2021-07-05 05:46:00|515.9|510.5|515.89|510.49|515.91|510.51|515.85|510.45|6
1625463970000|2021-07-05 05:46:10|515.88|510.48|515.91|510.51|515.91|510.51|515.61|510.21|18
1625463980000|2021-07-05 05:46:20|515.86|510.46|515.93|510.53|515.93|510.53|515.85|510.45|16
1625463990000|2021-07-05 05:46:30|515.99|510.59|515.95|510.55|515.99|510.59|515.91|510.51|7
1625464000000|2021-07-05 05:46:40|515.93|510.53|516.17|510.77|516.18|510.78|515.93|510.53|8
1625464010000|2021-07-05 05:46:50|516.18|510.78|516.26|510.86|516.26|510.86|516.12|510.72|10
1625464020000|2021-07-05 05:47:00|516.25|510.85|516.23|510.83|516.27|510.87|516.21|510.81|10
1625464030000|2021-07-05 05:47:10|516.26|510.86|516.23|510.83|516.26|510.86|516.21|510.81|11
1625464040000|2021-07-05 05:47:20|516.22|510.82|516.23|510.83|516.23|510.83|516.22|510.82|2
1625464050000|2021-07-05 05:47:30|516.25|510.85|516.33|510.93|516.39|510.99|516.25|510.85|9
1625464060000|2021-07-05 05:47:40|516.3|510.9|516.15|510.75|516.3|510.9|516.15|510.75|12
1625464070000|2021-07-05 05:47:50|516.17|510.77|516.22|510.82|516.22|510.82|516.16|510.76|5
1625464080000|2021-07-05 05:48:00|516.21|510.81|515.79|510.39|516.21|510.81|515.79|510.39|15
1625464090000|2021-07-05 05:48:10|515.75|510.35|515.77|510.37|515.83|510.43|515.72|510.32|21
1625464100000|2021-07-05 05:48:20|515.74|510.34|515.86|510.46|515.86|510.46|515.74|510.34|9
1625464110000|2021-07-05 05:48:30|515.87|510.47|515.86|510.46|515.89|510.49|515.85|510.45|14
1625464120000|2021-07-05 05:48:40|515.93|510.53|515.83|510.43|515.93|510.53|515.77|510.37|18
1625464130000|2021-07-05 05:48:50|515.84|510.44|515.81|510.41|515.85|510.45|515.81|510.41|10
1625464140000|2021-07-05 05:49:00|515.79|510.39|515.8|510.4|515.82|510.42|515.79|510.39|14
1625464150000|2021-07-05 05:49:10|515.81|510.41|515.88|510.48|515.89|510.49|515.81|510.41|9
1625464160000|2021-07-05 05:49:20|515.87|510.47|516.01|510.61|516.01|510.61|515.87|510.47|12
1625464170000|2021-07-05 05:49:30|516|510.6|515.93|510.53|516|510.6|515.88|510.48|12
1625464180000|2021-07-05 05:49:40|515.94|510.54|516.67|511.27|516.71|511.31|515.91|510.51|21
1625464190000|2021-07-05 05:49:50|516.7|511.3|517.15|511.75|517.25|511.85|516.68|511.28|27
1625464200000|2021-07-05 05:50:00|517.09|511.69|517.2|511.8|517.2|511.8|516.8|511.4|30
1625464210000|2021-07-05 05:50:10|517.21|511.81|517.3|511.9|517.32|511.92|517.21|511.81|17
1625464220000|2021-07-05 05:50:20|517.29|511.89|517.45|512.05|517.45|512.05|517.26|511.86|15
1625464230000|2021-07-05 05:50:30|517.44|512.04|517.53|512.13|517.54|512.14|517.31|511.91|25
1625464240000|2021-07-05 05:50:40|517.56|512.16|517.8|512.4|517.81|512.41|517.56|512.16|15
1625464250000|2021-07-05 05:50:50|517.78|512.38|517.8|512.4|517.8|512.4|517.75|512.35|13
1625464260000|2021-07-05 05:51:00|517.79|512.39|518.17|512.77|518.17|512.77|517.76|512.36|23
1625464270000|2021-07-05 05:51:10|518.16|512.76|518.38|512.98|518.38|512.98|518.15|512.75|17
1625464280000|2021-07-05 05:51:20|518.4|513|518.5|513.1|518.55|513.15|518.4|513|17
1625464290000|2021-07-05 05:51:30|518.51|513.11|518.6|513.2|518.6|513.2|518.51|513.11|10
1625464300000|2021-07-05 05:51:40|518.59|513.19|518.81|513.41|518.82|513.42|518.58|513.18|13
1625464310000|2021-07-05 05:51:50|518.8|513.4|518.75|513.35|518.81|513.41|518.56|513.16|18
1625464320000|2021-07-05 05:52:00|518.78|513.38|518.73|513.33|518.78|513.38|518.67|513.27|14
1625464330000|2021-07-05 05:52:10|518.71|513.31|518.88|513.48|518.95|513.55|518.71|513.31|17
1625464340000|2021-07-05 05:52:20|518.89|513.49|518.92|513.52|519|513.6|518.86|513.46|21
1625464350000|2021-07-05 05:52:30|518.91|513.51|518.83|513.43|518.91|513.51|518.79|513.39|14
1625464360000|2021-07-05 05:52:40|518.84|513.44|518.76|513.36|518.85|513.45|518.76|513.36|3
1625464370000|2021-07-05 05:52:50|518.75|513.35|518.93|513.53|518.93|513.53|518.69|513.29|23
1625464380000|2021-07-05 05:53:00|518.91|513.51|518.93|513.53|518.93|513.53|518.81|513.41|16
1625464390000|2021-07-05 05:53:10|518.94|513.54|518.81|513.41|518.94|513.54|518.81|513.41|7
1625464400000|2021-07-05 05:53:20|518.74|513.34|518.86|513.46|518.86|513.46|518.74|513.34|12
1625464410000|2021-07-05 05:53:30|518.88|513.48|518.76|513.36|518.88|513.48|518.72|513.32|15
1625464420000|2021-07-05 05:53:40|518.69|513.29|518.85|513.45|518.9|513.5|518.69|513.29|13
1625464430000|2021-07-05 05:53:50|518.82|513.42|518.84|513.44|518.87|513.47|518.81|513.41|13
1625464440000|2021-07-05 05:54:00|518.83|513.43|518.88|513.48|518.92|513.52|518.78|513.38|15
1625464450000|2021-07-05 05:54:10|518.91|513.51|518.87|513.47|519.03|513.63|518.79|513.39|27
1625464460000|2021-07-05 05:54:20|518.86|513.46|518.79|513.39|518.86|513.46|518.74|513.34|19
1625464470000|2021-07-05 05:54:30|518.75|513.35|518.76|513.36|518.79|513.39|518.74|513.34|10
1625464480000|2021-07-05 05:54:40|518.74|513.34|518.64|513.24|518.74|513.34|518.6|513.2|10
1625464490000|2021-07-05 05:54:50|518.61|513.21|518.61|513.21|518.66|513.26|518.57|513.17|14
1625464500000|2021-07-05 05:55:00|518.62|513.22|518.6|513.2|518.66|513.26|518.6|513.2|11
1625464510000|2021-07-05 05:55:10|518.63|513.23|518.67|513.27|518.71|513.31|518.6|513.2|17
1625464520000|2021-07-05 05:55:20|518.61|513.21|518.67|513.27|518.67|513.27|518.59|513.19|11
1625464530000|2021-07-05 05:55:30|518.73|513.33|518.69|513.29|518.73|513.33|518.65|513.25|12
1625464540000|2021-07-05 05:55:40|518.66|513.26|518.92|513.52|518.98|513.58|518.66|513.26|18
1625464550000|2021-07-05 05:55:50|518.93|513.53|519.02|513.62|519.02|513.62|518.92|513.52|16
1625464560000|2021-07-05 05:56:00|519.04|513.64|519.03|513.63|519.08|513.68|518.94|513.54|23
1625464570000|2021-07-05 05:56:10|519.02|513.62|518.96|513.56|519.02|513.62|518.96|513.56|7
1625464580000|2021-07-05 05:56:20|518.98|513.58|519.03|513.63|519.03|513.63|518.91|513.51|12
1625464590000|2021-07-05 05:56:30|519.02|513.62|518.98|513.58|519.02|513.62|518.93|513.53|12
1625464600000|2021-07-05 05:56:40|518.99|513.59|518.99|513.59|519.01|513.61|518.92|513.52|19
1625464610000|2021-07-05 05:56:50|518.98|513.58|518.95|513.55|519.01|513.61|518.95|513.55|5
1625464620000|2021-07-05 05:57:00|518.96|513.56|518.98|513.58|518.99|513.59|518.92|513.52|12
1625464630000|2021-07-05 05:57:10|518.99|513.59|518.99|513.59|518.99|513.59|518.99|513.59|1
1625464640000|2021-07-05 05:57:20|518.98|513.58|518.89|513.49|518.99|513.59|518.89|513.49|14
1625464650000|2021-07-05 05:57:30|518.87|513.47|519.1|513.7|519.1|513.7|518.87|513.47|15
1625464660000|2021-07-05 05:57:40|519.11|513.71|519.11|513.71|519.11|513.71|519.06|513.66|9
1625464670000|2021-07-05 05:57:50|519.12|513.72|519.05|513.65|519.16|513.76|519.01|513.61|10
1625464680000|2021-07-05 05:58:00|519.04|513.64|519.01|513.61|519.04|513.64|518.99|513.59|7
1625464690000|2021-07-05 05:58:10|518.99|513.59|518.92|513.52|518.99|513.59|518.91|513.51|7
1625464700000|2021-07-05 05:58:20|518.93|513.53|518.97|513.57|518.97|513.57|518.93|513.53|15
1625464710000|2021-07-05 05:58:30|518.99|513.59|518.97|513.57|518.99|513.59|518.97|513.57|2
1625464720000|2021-07-05 05:58:40|518.99|513.59|518.99|513.59|518.99|513.59|518.99|513.59|1
1625464730000|2021-07-05 05:58:50|519.01|513.61|519.31|513.91|519.31|513.91|519.01|513.61|10
1625464740000|2021-07-05 05:59:00|519.34|513.94|519.28|513.88|519.34|513.94|519.26|513.86|12
1625464750000|2021-07-05 05:59:10|519.29|513.89|519.34|513.94|519.34|513.94|519.21|513.81|9
1625464760000|2021-07-05 05:59:20|519.36|513.96|519.31|513.91|519.39|513.99|519.26|513.86|19
1625464770000|2021-07-05 05:59:30|519.26|513.86|519.46|514.06|519.46|514.06|519.26|513.86|14
1625464780000|2021-07-05 05:59:40|519.47|514.07|519.53|514.13|519.56|514.16|519.46|514.06|19
1625464790000|2021-07-05 05:59:50|519.52|514.12|519.45|514.05|519.54|514.14|519.38|513.98|23
1625464800000|2021-07-05 06:00:00|519.44|514.04|519.45|514.05|519.46|514.06|519.44|514.04|4
1625464810000|2021-07-05 06:00:10|519.46|514.06|519.33|513.93|519.47|514.07|519.32|513.92|15
1625464820000|2021-07-05 06:00:20|519.34|513.94|519.65|514.25|519.69|514.29|519.34|513.94|29
1625464830000|2021-07-05 06:00:30|519.67|514.27|519.53|514.13|519.7|514.3|519.53|514.13|24
1625464840000|2021-07-05 06:00:40|519.52|514.12|519.47|514.07|519.54|514.14|519.47|514.07|9
1625464850000|2021-07-05 06:00:50|519.46|514.06|519.3|513.9|519.52|514.12|519.3|513.9|12
1625464860000|2021-07-05 06:01:00|519.29|513.89|519.19|513.79|519.29|513.89|519.13|513.73|11
1625464870000|2021-07-05 06:01:10|519.18|513.78|518.95|513.55|519.18|513.78|518.95|513.55|13
1625464880000|2021-07-05 06:01:20|518.93|513.53|518.73|513.33|518.93|513.53|518.73|513.33|10
1625464890000|2021-07-05 06:01:30|518.74|513.34|518.56|513.16|518.74|513.34|518.56|513.16|11
1625464900000|2021-07-05 06:01:40|518.53|513.13|518.5|513.1|518.59|513.19|518.5|513.1|20
1625464910000|2021-07-05 06:01:50|518.51|513.11|518.46|513.06|518.57|513.17|518.45|513.05|20
1625464920000|2021-07-05 06:02:00|518.45|513.05|518.5|513.1|518.65|513.25|518.45|513.05|17
1625464930000|2021-07-05 06:02:10|518.51|513.11|518.49|513.09|518.56|513.16|518.49|513.09|10
1625464940000|2021-07-05 06:02:20|518.5|513.1|518.52|513.12|518.56|513.16|518.49|513.09|13
1625464950000|2021-07-05 06:02:30|518.53|513.13|518.44|513.04|518.53|513.13|518.44|513.04|10
1625464960000|2021-07-05 06:02:40|518.42|513.02|518.44|513.04|518.45|513.05|518.41|513.01|11
1625464970000|2021-07-05 06:02:50|518.42|513.02|518.23|512.83|518.42|513.02|518.23|512.83|17
1625464980000|2021-07-05 06:03:00|518.22|512.82|518.32|512.92|518.32|512.92|518.15|512.75|23
1625464990000|2021-07-05 06:03:10|518.35|512.95|518.32|512.92|518.36|512.96|518.31|512.91|11
1625465000000|2021-07-05 06:03:20|518.33|512.93|518.35|512.95|518.44|513.04|518.33|512.93|19
1625465010000|2021-07-05 06:03:30|518.33|512.93|518.33|512.93|518.35|512.95|518.3|512.9|12
1625465020000|2021-07-05 06:03:40|518.28|512.88|518.24|512.84|518.28|512.88|518.24|512.84|9
1625465030000|2021-07-05 06:03:50|518.25|512.85|518.14|512.74|518.25|512.85|518.14|512.74|13
1625465040000|2021-07-05 06:04:00|518.09|512.69|518.09|512.69|518.1|512.7|518.05|512.65|12
1625465050000|2021-07-05 06:04:10|518.08|512.68|518.09|512.69|518.12|512.72|518.08|512.68|5
1625465060000|2021-07-05 06:04:20|518.08|512.68|518.11|512.71|518.12|512.72|518.08|512.68|9
1625465070000|2021-07-05 06:04:30|518.12|512.72|518.08|512.68|518.12|512.72|518.08|512.68|5
1625465080000|2021-07-05 06:04:40|518.11|512.71|518.08|512.68|518.11|512.71|518.07|512.67|11
1625465090000|2021-07-05 06:04:50|518.07|512.67|518.24|512.84|518.28|512.88|518.07|512.67|9
1625465100000|2021-07-05 06:05:00|518.26|512.86|517.95|512.55|518.26|512.86|517.85|512.45|27
1625465110000|2021-07-05 06:05:10|517.94|512.54|517.92|512.52|517.97|512.57|517.88|512.48|12
1625465120000|2021-07-05 06:05:20|517.93|512.53|517.89|512.49|517.96|512.56|517.89|512.49|11
1625465130000|2021-07-05 06:05:30|517.93|512.53|517.91|512.51|517.97|512.57|517.83|512.43|16
1625465140000|2021-07-05 06:05:40|517.96|512.56|517.92|512.52|517.97|512.57|517.92|512.52|15
1625465150000|2021-07-05 06:05:50|517.95|512.55|517.92|512.52|517.97|512.57|517.92|512.52|14
1625465160000|2021-07-05 06:06:00|517.91|512.51|517.93|512.53|517.93|512.53|517.91|512.51|11
1625465170000|2021-07-05 06:06:10|517.92|512.52|517.88|512.48|517.94|512.54|517.88|512.48|10
1625465180000|2021-07-05 06:06:20|517.89|512.49|517.89|512.49|517.91|512.51|517.83|512.43|15
1625465190000|2021-07-05 06:06:30|517.86|512.46|517.77|512.37|517.88|512.48|517.68|512.28|15
1625465200000|2021-07-05 06:06:40|517.78|512.38|517.79|512.39|517.79|512.39|517.73|512.33|12
1625465210000|2021-07-05 06:06:50|517.8|512.4|517.77|512.37|517.91|512.51|517.77|512.37|24
1625465220000|2021-07-05 06:07:00|517.78|512.38|517.78|512.38|517.82|512.42|517.77|512.37|7
1625465230000|2021-07-05 06:07:10|517.77|512.37|517.78|512.38|517.78|512.38|517.77|512.37|4
1625465240000|2021-07-05 06:07:20|517.79|512.39|517.8|512.4|517.8|512.4|517.78|512.38|4
1625465250000|2021-07-05 06:07:30|517.79|512.39|517.78|512.38|517.79|512.39|517.74|512.34|8
1625465260000|2021-07-05 06:07:40|517.79|512.39|517.78|512.38|517.8|512.4|517.72|512.32|17
1625465270000|2021-07-05 06:07:50|517.77|512.37|517.77|512.37|517.79|512.39|517.77|512.37|13
1625465280000|2021-07-05 06:08:00|517.78|512.38|517.78|512.38|517.79|512.39|517.72|512.32|10
1625465290000|2021-07-05 06:08:10|517.85|512.45|517.49|512.09|517.85|512.45|517.42|512.02|21
1625465300000|2021-07-05 06:08:20|517.5|512.1|517.48|512.08|517.5|512.1|517.46|512.06|16
1625465310000|2021-07-05 06:08:30|517.45|512.05|517.42|512.02|517.48|512.08|517.41|512.01|15
1625465320000|2021-07-05 06:08:40|517.45|512.05|517.45|512.05|517.46|512.06|517.41|512.01|11
1625465330000|2021-07-05 06:08:50|517.46|512.06|517.62|512.22|517.87|512.47|517.46|512.06|16
1625465340000|2021-07-05 06:09:00|517.61|512.21|517.62|512.22|517.62|512.22|517.6|512.2|5
1625465350000|2021-07-05 06:09:10|517.7|512.3|517.7|512.3|517.7|512.3|517.68|512.28|7
1625465360000|2021-07-05 06:09:20|517.73|512.33|517.79|512.39|517.8|512.4|517.73|512.33|8
1625465370000|2021-07-05 06:09:30|517.77|512.37|518|512.6|518.03|512.63|517.77|512.37|12
1625465380000|2021-07-05 06:09:40|517.99|512.59|517.96|512.56|518.01|512.61|517.86|512.46|19
1625465390000|2021-07-05 06:09:50|517.95|512.55|518.03|512.63|518.03|512.63|517.88|512.48|19
1625465400000|2021-07-05 06:10:00|518.04|512.64|517.83|512.43|518.05|512.65|517.82|512.42|22
1625465410000|2021-07-05 06:10:10|517.84|512.44|518.35|512.95|518.35|512.95|517.84|512.44|15
1625465420000|2021-07-05 06:10:20|518.37|512.97|518.44|513.04|518.44|513.04|518.3|512.9|16
1625465430000|2021-07-05 06:10:30|518.43|513.03|518.5|513.1|518.51|513.11|518.34|512.94|16
1625465440000|2021-07-05 06:10:40|518.51|513.11|518.58|513.18|518.64|513.24|518.51|513.11|9
1625465450000|2021-07-05 06:10:50|518.6|513.2|518.63|513.23|518.63|513.23|518.58|513.18|10
1625465460000|2021-07-05 06:11:00|518.62|513.22|518.64|513.24|518.64|513.24|518.61|513.21|4
1625465470000|2021-07-05 06:11:10|518.66|513.26|518.65|513.25|518.66|513.26|518.57|513.17|12
1625465480000|2021-07-05 06:11:20|518.63|513.23|518.67|513.27|518.72|513.32|518.63|513.23|9
1625465490000|2021-07-05 06:11:30|518.66|513.26|518.84|513.44|518.84|513.44|518.64|513.24|9
1625465500000|2021-07-05 06:11:40|518.74|513.34|518.92|513.52|518.93|513.53|518.74|513.34|5
1625465510000|2021-07-05 06:11:50|518.85|513.45|518.92|513.52|518.92|513.52|518.85|513.45|2
1625465520000|2021-07-05 06:12:00|518.79|513.39|518.92|513.52|518.92|513.52|518.79|513.39|3
1625465530000|2021-07-05 06:12:10|518.93|513.53|519.32|513.92|519.32|513.92|518.92|513.52|8
1625465540000|2021-07-05 06:12:20|519.33|513.93|519.62|514.22|519.62|514.22|519.33|513.93|10
1625465550000|2021-07-05 06:12:30|519.63|514.23|519.51|514.11|519.63|514.23|519.45|514.05|16
1625465560000|2021-07-05 06:12:40|519.5|514.1|519.49|514.09|519.51|514.11|519.48|514.08|6
1625465570000|2021-07-05 06:12:50|519.5|514.1|519.56|514.16|519.56|514.16|519.5|514.1|3
1625465580000|2021-07-05 06:13:00|519.61|514.21|519.76|514.36|519.76|514.36|519.61|514.21|6
1625465590000|2021-07-05 06:13:10|519.77|514.37|519.97|514.57|519.97|514.57|519.77|514.37|10
1625465600000|2021-07-05 06:13:20|519.96|514.56|519.87|514.47|520.01|514.61|519.86|514.46|22
1625465610000|2021-07-05 06:13:30|519.88|514.48|519.99|514.59|519.99|514.59|519.88|514.48|9
1625465620000|2021-07-05 06:13:40|520.01|514.61|519.99|514.59|520.01|514.61|519.98|514.58|5
1625465630000|2021-07-05 06:13:50|520.01|514.61|520.01|514.61|520.01|514.61|520|514.6|3
1625465640000|2021-07-05 06:14:00|520|514.6|519.86|514.46|520.03|514.63|519.86|514.46|15
1625465650000|2021-07-05 06:14:10|519.87|514.47|519.83|514.43|519.89|514.49|519.79|514.39|16
1625465660000|2021-07-05 06:14:20|519.84|514.44|519.91|514.51|519.91|514.51|519.82|514.42|11
1625465670000|2021-07-05 06:14:30|519.94|514.54|520.14|514.74|520.14|514.74|519.94|514.54|13
1625465680000|2021-07-05 06:14:40|520.15|514.75|520.51|515.11|520.53|515.13|520.15|514.75|10
1625465690000|2021-07-05 06:14:50|520.52|515.12|520.33|514.93|520.52|515.12|520.33|514.93|23
1625465700000|2021-07-05 06:15:00|520.3|514.9|520.32|514.92|520.34|514.94|520.29|514.89|16
1625465710000|2021-07-05 06:15:10|520.31|514.91|520.19|514.79|520.36|514.96|520.19|514.79|17
1625465720000|2021-07-05 06:15:20|520.18|514.78|520.27|514.87|520.28|514.88|520.12|514.72|27
1625465730000|2021-07-05 06:15:30|520.28|514.88|520.25|514.85|520.28|514.88|520.22|514.82|10
1625465740000|2021-07-05 06:15:40|520.32|514.92|520.47|515.07|520.47|515.07|520.25|514.85|13
1625465750000|2021-07-05 06:15:50|520.48|515.08|520.17|514.77|520.49|515.09|520.16|514.76|21
1625465760000|2021-07-05 06:16:00|520.1|514.7|520.18|514.78|520.23|514.83|520.03|514.63|16
1625465770000|2021-07-05 06:16:10|520.17|514.77|520.28|514.88|520.28|514.88|520.16|514.76|22
1625465780000|2021-07-05 06:16:20|520.27|514.87|520.21|514.81|520.27|514.87|520.12|514.72|18
1625465790000|2021-07-05 06:16:30|520.2|514.8|520.3|514.9|520.3|514.9|520.2|514.8|7
1625465800000|2021-07-05 06:16:40|520.29|514.89|520.3|514.9|520.3|514.9|520.28|514.88|4
1625465810000|2021-07-05 06:16:50|520.28|514.88|520.3|514.9|520.3|514.9|520.27|514.87|12
1625465820000|2021-07-05 06:17:00|520.27|514.87|520.28|514.88|520.29|514.89|520.26|514.86|12
1625465830000|2021-07-05 06:17:10|520.29|514.89|520.7|515.3|520.7|515.3|520.26|514.86|18
1625465840000|2021-07-05 06:17:20|520.72|515.32|521.14|515.74|521.14|515.74|520.72|515.32|25
1625465850000|2021-07-05 06:17:30|521.13|515.73|521.11|515.71|521.13|515.73|520.81|515.41|21
1625465860000|2021-07-05 06:17:40|521.12|515.72|521.27|515.87|521.29|515.89|521.11|515.71|11
1625465870000|2021-07-05 06:17:50|521.26|515.86|521.27|515.87|521.27|515.87|521.14|515.74|11
1625465880000|2021-07-05 06:18:00|521.32|515.92|521.37|515.97|521.58|516.18|521.32|515.92|21
1625465890000|2021-07-05 06:18:10|521.38|515.98|521.45|516.05|521.45|516.05|521.38|515.98|14
1625465900000|2021-07-05 06:18:20|521.49|516.09|521.52|516.12|521.54|516.14|521.46|516.06|17
1625465910000|2021-07-05 06:18:30|521.5|516.1|521.51|516.11|521.55|516.15|521.48|516.08|12
1625465920000|2021-07-05 06:18:40|521.59|516.19|521.47|516.07|521.59|516.19|521.47|516.07|11
1625465930000|2021-07-05 06:18:50|521.51|516.11|521.47|516.07|521.51|516.11|521.4|516|13
1625465940000|2021-07-05 06:19:00|521.44|516.04|521.31|515.91|521.47|516.07|521.31|515.91|13
1625465950000|2021-07-05 06:19:10|521.3|515.9|521.43|516.03|521.46|516.06|521.19|515.79|22
1625465960000|2021-07-05 06:19:20|521.33|515.93|521.44|516.04|521.45|516.05|521.32|515.92|11
1625465970000|2021-07-05 06:19:30|521.45|516.05|521.5|516.1|521.52|516.12|521.45|516.05|7
1625465980000|2021-07-05 06:19:40|521.52|516.12|521.55|516.15|521.55|516.15|521.52|516.12|3
1625465990000|2021-07-05 06:19:50|521.58|516.18|521.79|516.39|521.8|516.4|521.58|516.18|9
1625466000000|2021-07-05 06:20:00|521.8|516.4|521.62|516.22|521.8|516.4|521.62|516.22|8
1625466010000|2021-07-05 06:20:10|521.63|516.23|521.37|515.97|521.63|516.23|521.33|515.93|18
1625466020000|2021-07-05 06:20:20|521.35|515.95|521.26|515.86|521.36|515.96|521.26|515.86|14
1625466030000|2021-07-05 06:20:30|521.28|515.88|521.05|515.65|521.28|515.88|521.04|515.64|11
1625466040000|2021-07-05 06:20:40|521.06|515.66|521.22|515.82|521.22|515.82|521.06|515.66|7
1625466050000|2021-07-05 06:20:50|521.21|515.81|521.05|515.65|521.21|515.81|521.05|515.65|9
1625466060000|2021-07-05 06:21:00|521.04|515.64|520.85|515.45|521.07|515.67|520.84|515.44|18
1625466070000|2021-07-05 06:21:10|520.86|515.46|520.82|515.42|520.9|515.5|520.76|515.36|17
1625466080000|2021-07-05 06:21:20|520.89|515.49|520.95|515.55|520.95|515.55|520.89|515.49|2
1625466090000|2021-07-05 06:21:30|520.94|515.54|520.95|515.55|521.03|515.63|520.94|515.54|14
1625466100000|2021-07-05 06:21:40|520.97|515.57|521.07|515.67|521.07|515.67|520.97|515.57|10
1625466110000|2021-07-05 06:21:50|521.06|515.66|521.01|515.61|521.06|515.66|521.01|515.61|5
1625466120000|2021-07-05 06:22:00|520.99|515.59|520.96|515.56|520.99|515.59|520.93|515.53|12
1625466130000|2021-07-05 06:22:10|520.97|515.57|520.95|515.55|521.01|515.61|520.95|515.55|11
1625466140000|2021-07-05 06:22:20|521.01|515.61|520.94|515.54|521.02|515.62|520.92|515.52|13
1625466150000|2021-07-05 06:22:30|520.99|515.59|521.02|515.62|521.04|515.64|520.99|515.59|12
1625466160000|2021-07-05 06:22:40|521.01|515.61|520.85|515.45|521.06|515.66|520.85|515.45|17
1625466170000|2021-07-05 06:22:50|520.84|515.44|520.8|515.4|520.85|515.45|520.8|515.4|14
1625466180000|2021-07-05 06:23:00|520.81|515.41|520.98|515.58|520.98|515.58|520.8|515.4|9
1625466190000|2021-07-05 06:23:10|520.97|515.57|520.83|515.43|520.97|515.57|520.83|515.43|17
1625466200000|2021-07-05 06:23:20|520.77|515.37|520.79|515.39|520.8|515.4|520.77|515.37|8
1625466210000|2021-07-05 06:23:30|520.78|515.38|520.87|515.47|520.97|515.57|520.78|515.38|19
1625466220000|2021-07-05 06:23:40|520.82|515.42|520.77|515.37|520.82|515.42|520.77|515.37|10
1625466230000|2021-07-05 06:23:50|520.75|515.35|520.67|515.27|520.76|515.36|520.63|515.23|10
1625466240000|2021-07-05 06:24:00|520.66|515.26|520.74|515.34|520.75|515.35|520.6|515.2|12
1625466250000|2021-07-05 06:24:10|520.71|515.31|520.87|515.47|520.88|515.48|520.71|515.31|12
1625466260000|2021-07-05 06:24:20|520.86|515.46|520.83|515.43|520.86|515.46|520.83|515.43|3
1625466270000|2021-07-05 06:24:30|520.86|515.46|520.86|515.46|520.96|515.56|520.84|515.44|18
1625466280000|2021-07-05 06:24:40|520.87|515.47|520.85|515.45|520.87|515.47|520.82|515.42|13
1625466290000|2021-07-05 06:24:50|520.84|515.44|520.66|515.26|520.84|515.44|520.61|515.21|8
1625466300000|2021-07-05 06:25:00|520.68|515.28|520.49|515.09|520.68|515.28|520.49|515.09|11
1625466310000|2021-07-05 06:25:10|520.48|515.08|520.36|514.96|520.49|515.09|520.34|514.94|10
1625466320000|2021-07-05 06:25:20|520.37|514.97|520.4|515|520.41|515.01|520.37|514.97|13
1625466330000|2021-07-05 06:25:30|520.39|514.99|520.42|515.02|520.42|515.02|520.37|514.97|12
1625466340000|2021-07-05 06:25:40|520.43|515.03|520.8|515.4|520.87|515.47|520.38|514.98|18
1625466350000|2021-07-05 06:25:50|520.81|515.41|520.85|515.45|520.88|515.48|520.79|515.39|14
1625466360000|2021-07-05 06:26:00|520.86|515.46|520.88|515.48|520.88|515.48|520.7|515.3|13
1625466370000|2021-07-05 06:26:10|520.85|515.45|520.92|515.52|520.92|515.52|520.85|515.45|10
1625466380000|2021-07-05 06:26:20|520.77|515.37|520.68|515.28|520.92|515.52|520.65|515.25|15
1625466390000|2021-07-05 06:26:30|520.67|515.27|520.66|515.26|520.68|515.28|520.65|515.25|17
1625466400000|2021-07-05 06:26:40|520.67|515.27|520.47|515.07|520.7|515.3|520.44|515.04|20
1625466410000|2021-07-05 06:26:50|520.42|515.02|520.51|515.11|520.52|515.12|520.42|515.02|11
1625466420000|2021-07-05 06:27:00|520.52|515.12|520.78|515.38|520.78|515.38|520.51|515.11|15
1625466430000|2021-07-05 06:27:10|520.77|515.37|520.77|515.37|520.78|515.38|520.73|515.33|7
1625466440000|2021-07-05 06:27:20|520.74|515.34|520.59|515.19|520.74|515.34|520.54|515.14|23
1625466450000|2021-07-05 06:27:30|520.58|515.18|520.57|515.17|520.58|515.18|520.55|515.15|14
1625466460000|2021-07-05 06:27:40|520.58|515.18|520.48|515.08|520.58|515.18|520.48|515.08|9
1625466470000|2021-07-05 06:27:50|520.49|515.09|520.47|515.07|520.5|515.1|520.46|515.06|15
1625466480000|2021-07-05 06:28:00|520.48|515.08|520.48|515.08|520.48|515.08|520.43|515.03|11
1625466490000|2021-07-05 06:28:10|520.49|515.09|520.49|515.09|520.49|515.09|520.43|515.03|9
1625466500000|2021-07-05 06:28:20|520.48|515.08|520.4|515|520.51|515.11|520.4|515|12
1625466510000|2021-07-05 06:28:30|520.37|514.97|520.45|515.05|520.46|515.06|520.37|514.97|11
1625466520000|2021-07-05 06:28:40|520.48|515.08|520.46|515.06|520.48|515.08|520.46|515.06|3
1625466540000|2021-07-05 06:29:00|520.45|515.05|520.23|514.83|520.47|515.07|520.23|514.83|16
1625466550000|2021-07-05 06:29:10|520.18|514.78|520.05|514.65|520.22|514.82|520|514.6|23
1625466560000|2021-07-05 06:29:20|520.03|514.63|519.82|514.42|520.05|514.65|519.77|514.37|18
1625466570000|2021-07-05 06:29:30|519.75|514.35|519.65|514.25|519.87|514.47|519.65|514.25|24
1625466580000|2021-07-05 06:29:40|519.62|514.22|519.68|514.28|519.7|514.3|519.56|514.16|27
1625466590000|2021-07-05 06:29:50|519.67|514.27|519.71|514.31|519.74|514.34|519.67|514.27|17
1625466600000|2021-07-05 06:30:00|519.72|514.32|519.8|514.4|519.91|514.51|519.64|514.24|27
1625466610000|2021-07-05 06:30:10|519.79|514.39|519.79|514.39|519.81|514.41|519.77|514.37|16
1625466620000|2021-07-05 06:30:20|519.82|514.42|519.72|514.32|519.82|514.42|519.7|514.3|8
1625466630000|2021-07-05 06:30:30|519.73|514.33|519.6|514.2|519.75|514.35|519.6|514.2|16
1625466640000|2021-07-05 06:30:40|519.59|514.19|519.72|514.32|519.76|514.36|519.59|514.19|20
1625466650000|2021-07-05 06:30:50|519.68|514.28|519.6|514.2|519.71|514.31|519.6|514.2|10
1625466660000|2021-07-05 06:31:00|519.61|514.21|519.58|514.18|519.61|514.21|519.58|514.18|12
1625466670000|2021-07-05 06:31:10|519.59|514.19|519.39|513.99|519.59|514.19|519.36|513.96|20
1625466680000|2021-07-05 06:31:20|519.37|513.97|519.21|513.81|519.49|514.09|519.21|513.81|23
1625466690000|2021-07-05 06:31:30|519.22|513.82|519.23|513.83|519.25|513.85|519.21|513.81|24
1625466700000|2021-07-05 06:31:40|519.24|513.84|519.31|513.91|519.31|513.91|519.13|513.73|16
1625466710000|2021-07-05 06:31:50|519.32|513.92|519.42|514.02|519.49|514.09|519.32|513.92|12
1625466720000|2021-07-05 06:32:00|519.41|514.01|519.43|514.03|519.44|514.04|519.39|513.99|9
1625466730000|2021-07-05 06:32:10|519.42|514.02|519.39|513.99|519.42|514.02|519.38|513.98|10
1625466740000|2021-07-05 06:32:20|519.36|513.96|519.24|513.84|519.36|513.96|519.23|513.83|15
1625466750000|2021-07-05 06:32:30|519.25|513.85|519.27|513.87|519.28|513.88|519.23|513.83|8
1625466760000|2021-07-05 06:32:40|519.26|513.86|519.23|513.83|519.26|513.86|519.23|513.83|6
1625466770000|2021-07-05 06:32:50|519.24|513.84|519.26|513.86|519.28|513.88|519.24|513.84|5
1625466780000|2021-07-05 06:33:00|519.23|513.83|519.19|513.79|519.24|513.84|519.13|513.73|16
1625466790000|2021-07-05 06:33:10|519.22|513.82|519.3|513.9|519.32|513.92|519.22|513.82|10
1625466800000|2021-07-05 06:33:20|519.34|513.94|519.35|513.95|519.36|513.96|519.31|513.91|6
1625466810000|2021-07-05 06:33:30|519.34|513.94|519.25|513.85|519.34|513.94|519.19|513.79|14
1625466820000|2021-07-05 06:33:40|519.24|513.84|519.28|513.88|519.3|513.9|519.2|513.8|17
1625466830000|2021-07-05 06:33:50|519.3|513.9|519.4|514|519.4|514|519.3|513.9|11
1625466840000|2021-07-05 06:34:00|519.41|514.01|519.29|513.89|519.41|514.01|519.28|513.88|12
1625466850000|2021-07-05 06:34:10|519.3|513.9|519.37|513.97|519.37|513.97|519.3|513.9|16
1625466860000|2021-07-05 06:34:20|519.35|513.95|519.39|513.99|519.39|513.99|519.35|513.95|8
1625466870000|2021-07-05 06:34:30|519.4|514|519.42|514.02|519.43|514.03|519.4|514|9
1625466880000|2021-07-05 06:34:40|519.41|514.01|519.41|514.01|519.43|514.03|519.4|514|7
1625466890000|2021-07-05 06:34:50|519.42|514.02|519.45|514.05|519.48|514.08|519.42|514.02|7
1625466900000|2021-07-05 06:35:00|519.48|514.08|519.27|513.87|519.49|514.09|519.26|513.86|14
1625466920000|2021-07-05 06:35:20|519.28|513.88|519.27|513.87|519.28|513.88|519.27|513.87|4
1625466930000|2021-07-05 06:35:30|519.28|513.88|519.27|513.87|519.28|513.88|519.27|513.87|2
1625466940000|2021-07-05 06:35:40|519.28|513.88|519.3|513.9|519.3|513.9|519.24|513.84|3
1625466950000|2021-07-05 06:35:50|519.27|513.87|519.71|514.31|519.79|514.39|519.27|513.87|12
1625466960000|2021-07-05 06:36:00|519.72|514.32|519.71|514.31|519.74|514.34|519.68|514.28|16
1625466970000|2021-07-05 06:36:10|519.68|514.28|519.57|514.17|519.69|514.29|519.53|514.13|18
1625466980000|2021-07-05 06:36:20|519.56|514.16|519.57|514.17|519.58|514.18|519.56|514.16|6
1625466990000|2021-07-05 06:36:30|519.58|514.18|519.7|514.3|519.7|514.3|519.58|514.18|13
1625467000000|2021-07-05 06:36:40|519.72|514.32|519.86|514.46|519.86|514.46|519.72|514.32|9
1625467010000|2021-07-05 06:36:50|519.87|514.47|519.9|514.5|519.9|514.5|519.87|514.47|7
1625467020000|2021-07-05 06:37:00|519.89|514.49|519.96|514.56|519.99|514.59|519.89|514.49|20
1625467030000|2021-07-05 06:37:10|519.95|514.55|519.84|514.44|519.95|514.55|519.84|514.44|11
1625467040000|2021-07-05 06:37:20|519.82|514.42|519.84|514.44|519.85|514.45|519.82|514.42|8
1625467050000|2021-07-05 06:37:30|519.86|514.46|519.85|514.45|519.9|514.5|519.84|514.44|5
1625467060000|2021-07-05 06:37:40|519.88|514.48|519.89|514.49|519.92|514.52|519.88|514.48|8
1625467070000|2021-07-05 06:37:50|519.81|514.41|519.71|514.31|519.81|514.41|519.69|514.29|11
1625467080000|2021-07-05 06:38:00|519.7|514.3|519.7|514.3|519.71|514.31|519.7|514.3|5
1625467090000|2021-07-05 06:38:10|519.73|514.33|519.55|514.15|519.73|514.33|519.54|514.14|11
1625467100000|2021-07-05 06:38:20|519.51|514.11|519.65|514.25|519.67|514.27|519.44|514.04|12
1625467110000|2021-07-05 06:38:30|519.61|514.21|519.66|514.26|519.66|514.26|519.61|514.21|18
1625467120000|2021-07-05 06:38:40|519.65|514.25|519.55|514.15|519.68|514.28|519.52|514.12|10
1625467130000|2021-07-05 06:38:50|519.65|514.25|519.66|514.26|519.67|514.27|519.65|514.25|6
1625467140000|2021-07-05 06:39:00|519.67|514.27|520.15|514.75|520.15|514.75|519.67|514.27|12
1625467150000|2021-07-05 06:39:10|520.16|514.76|520.03|514.63|520.17|514.77|520.03|514.63|6
1625467160000|2021-07-05 06:39:20|520.04|514.64|520.14|514.74|520.14|514.74|520.03|514.63|8
1625467170000|2021-07-05 06:39:30|520.16|514.76|520.19|514.79|520.19|514.79|520.16|514.76|3
1625467180000|2021-07-05 06:39:40|520.21|514.81|520.44|515.04|520.61|515.21|520.21|514.81|19
1625467190000|2021-07-05 06:39:50|520.43|515.03|520.25|514.85|520.47|515.07|520.17|514.77|23
1625467200000|2021-07-05 06:40:00|520.24|514.84|520.18|514.78|520.34|514.94|520.18|514.78|18
1625467210000|2021-07-05 06:40:10|520.17|514.77|520.16|514.76|520.18|514.78|520.15|514.75|16
1625467220000|2021-07-05 06:40:20|520.17|514.77|519.99|514.59|520.17|514.77|519.93|514.53|19
1625467230000|2021-07-05 06:40:30|520|514.6|519.91|514.51|520|514.6|519.91|514.51|12
1625467240000|2021-07-05 06:40:40|519.93|514.53|519.93|514.53|519.94|514.54|519.93|514.53|3
1625467250000|2021-07-05 06:40:50|519.94|514.54|519.97|514.57|520.09|514.69|519.91|514.51|14
1625467260000|2021-07-05 06:41:00|519.96|514.56|520.08|514.68|520.08|514.68|519.96|514.56|5
1625467270000|2021-07-05 06:41:10|520.07|514.67|519.9|514.5|520.07|514.67|519.88|514.48|10
1625467280000|2021-07-05 06:41:20|519.92|514.52|519.77|514.37|519.94|514.54|519.77|514.37|17
1625467290000|2021-07-05 06:41:30|519.78|514.38|519.66|514.26|519.78|514.38|519.66|514.26|8
1625467300000|2021-07-05 06:41:40|519.67|514.27|519.6|514.2|519.67|514.27|519.59|514.19|10
1625467310000|2021-07-05 06:41:50|519.56|514.16|519.52|514.12|519.56|514.16|519.52|514.12|12
1625467320000|2021-07-05 06:42:00|519.53|514.13|519.53|514.13|519.57|514.17|519.52|514.12|9
1625467330000|2021-07-05 06:42:10|519.52|514.12|519.51|514.11|519.55|514.15|519.51|514.11|9
1625467340000|2021-07-05 06:42:20|519.52|514.12|519.53|514.13|519.54|514.14|519.52|514.12|5
1625467350000|2021-07-05 06:42:30|519.55|514.15|519.55|514.15|519.55|514.15|519.55|514.15|1
1625467360000|2021-07-05 06:42:40|519.56|514.16|519.56|514.16|519.57|514.17|519.53|514.13|7
1625467380000|2021-07-05 06:43:00|519.58|514.18|519.85|514.45|519.91|514.51|519.58|514.18|16
1625467390000|2021-07-05 06:43:10|519.84|514.44|519.63|514.23|519.84|514.44|519.6|514.2|18
1625467400000|2021-07-05 06:43:20|519.66|514.26|519.72|514.32|519.73|514.33|519.66|514.26|16
1625467410000|2021-07-05 06:43:30|519.71|514.31|519.73|514.33|519.77|514.37|519.66|514.26|16
1625467420000|2021-07-05 06:43:40|519.72|514.32|519.8|514.4|519.8|514.4|519.72|514.32|6
1625467430000|2021-07-05 06:43:50|519.82|514.42|519.8|514.4|519.92|514.52|519.77|514.37|10
1625467440000|2021-07-05 06:44:00|519.82|514.42|519.73|514.33|519.82|514.42|519.72|514.32|12
1625467450000|2021-07-05 06:44:10|519.72|514.32|519.77|514.37|519.78|514.38|519.7|514.3|13
1625467460000|2021-07-05 06:44:20|519.78|514.38|519.83|514.43|519.84|514.44|519.76|514.36|12
1625467470000|2021-07-05 06:44:30|519.85|514.45|519.99|514.59|519.99|514.59|519.81|514.41|13
1625467480000|2021-07-05 06:44:40|520.03|514.63|519.96|514.56|520.03|514.63|519.92|514.52|16
1625467490000|2021-07-05 06:44:50|519.98|514.58|520.01|514.61|520.01|514.61|519.96|514.56|15
1625467500000|2021-07-05 06:45:00|520|514.6|519.9|514.5|520|514.6|519.88|514.48|15
1625467510000|2021-07-05 06:45:10|519.95|514.55|519.9|514.5|519.96|514.56|519.89|514.49|10
1625467520000|2021-07-05 06:45:20|519.89|514.49|519.99|514.59|520|514.6|519.86|514.46|20
1625467530000|2021-07-05 06:45:30|519.98|514.58|520|514.6|520.01|514.61|519.98|514.58|16
1625467540000|2021-07-05 06:45:40|519.99|514.59|520.02|514.62|520.04|514.64|519.99|514.59|15
1625467550000|2021-07-05 06:45:50|520.01|514.61|519.73|514.33|520.02|514.62|519.72|514.32|28
1625467560000|2021-07-05 06:46:00|519.72|514.32|519.53|514.13|519.75|514.35|519.5|514.1|20
1625467570000|2021-07-05 06:46:10|519.54|514.14|519.53|514.13|519.69|514.29|519.53|514.13|17
1625467580000|2021-07-05 06:46:20|519.51|514.11|519.07|513.67|519.54|514.14|519.07|513.67|15
1625467590000|2021-07-05 06:46:30|519.08|513.68|519.07|513.67|519.15|513.75|519.07|513.67|11
1625467600000|2021-07-05 06:46:40|519.08|513.68|519.05|513.65|519.09|513.69|519.05|513.65|8
1625467610000|2021-07-05 06:46:50|519.04|513.64|519.07|513.67|519.07|513.67|519.04|513.64|2
1625467620000|2021-07-05 06:47:00|519.03|513.63|519|513.6|519.1|513.7|518.99|513.59|10
1625467630000|2021-07-05 06:47:10|518.99|513.59|519.03|513.63|519.04|513.64|518.99|513.59|15
1625467640000|2021-07-05 06:47:20|519.07|513.67|519.18|513.78|519.23|513.83|519.07|513.67|12
1625467650000|2021-07-05 06:47:30|519.17|513.77|519.19|513.79|519.24|513.84|519.14|513.74|18
1625467660000|2021-07-05 06:47:40|519.18|513.78|519.13|513.73|519.21|513.81|519.13|513.73|12
1625467670000|2021-07-05 06:47:50|519.12|513.72|519.14|513.74|519.19|513.79|519.12|513.72|6
1625467680000|2021-07-05 06:48:00|519.15|513.75|519.14|513.74|519.17|513.77|519.08|513.68|12
1625467690000|2021-07-05 06:48:10|519.16|513.76|519.07|513.67|519.2|513.8|519.05|513.65|18
1625467700000|2021-07-05 06:48:20|519.08|513.68|519.19|513.79|519.2|513.8|519.08|513.68|8
1625467710000|2021-07-05 06:48:30|519.2|513.8|519.18|513.78|519.2|513.8|519.18|513.78|6
1625467740000|2021-07-05 06:49:00|519.19|513.79|519.23|513.83|519.24|513.84|519.19|513.79|4
1625467750000|2021-07-05 06:49:10|519.22|513.82|519.38|513.98|519.38|513.98|519.22|513.82|8
1625467760000|2021-07-05 06:49:20|519.37|513.97|519.38|513.98|519.38|513.98|519.37|513.97|4
1625467770000|2021-07-05 06:49:30|519.37|513.97|519.37|513.97|519.38|513.98|519.37|513.97|11
1625467780000|2021-07-05 06:49:40|519.38|513.98|519.58|514.18|519.59|514.19|519.37|513.97|13
1625467790000|2021-07-05 06:49:50|519.57|514.17|519.44|514.04|519.61|514.21|519.43|514.03|15
1625467800000|2021-07-05 06:50:00|519.43|514.03|519.47|514.07|519.48|514.08|519.43|514.03|9
1625467810000|2021-07-05 06:50:10|519.5|514.1|519.66|514.26|519.71|514.31|519.48|514.08|16
1625467820000|2021-07-05 06:50:20|519.65|514.25|519.72|514.32|519.72|514.32|519.65|514.25|14
1625467830000|2021-07-05 06:50:30|519.73|514.33|519.9|514.5|519.93|514.53|519.73|514.33|11
1625467840000|2021-07-05 06:50:40|519.91|514.51|519.97|514.57|519.98|514.58|519.88|514.48|11
1625467850000|2021-07-05 06:50:50|519.91|514.51|520.13|514.73|520.13|514.73|519.91|514.51|12
1625467860000|2021-07-05 06:51:00|520.14|514.74|520.08|514.68|520.19|514.79|520.08|514.68|17
1625467870000|2021-07-05 06:51:10|520.07|514.67|520.08|514.68|520.1|514.7|520.06|514.66|10
1625467880000|2021-07-05 06:51:20|520.09|514.69|520.13|514.73|520.13|514.73|520.08|514.68|9
1625467890000|2021-07-05 06:51:30|520.16|514.76|520.15|514.75|520.17|514.77|520.14|514.74|10
1625467900000|2021-07-05 06:51:40|520.16|514.76|520.34|514.94|520.35|514.95|520.16|514.76|6
1625467910000|2021-07-05 06:51:50|520.36|514.96|520.34|514.94|520.37|514.97|520.34|514.94|11
1625467920000|2021-07-05 06:52:00|520.35|514.95|520.35|514.95|520.35|514.95|520.31|514.91|5
1625467930000|2021-07-05 06:52:10|520.36|514.96|520.35|514.95|520.36|514.96|520.31|514.91|13
1625467940000|2021-07-05 06:52:20|520.32|514.92|520.33|514.93|520.35|514.95|520.32|514.92|9
1625467950000|2021-07-05 06:52:30|520.35|514.95|520.51|515.11|520.52|515.12|520.34|514.94|7
1625467960000|2021-07-05 06:52:40|520.48|515.08|520.47|515.07|520.49|515.09|520.46|515.06|12
1625467970000|2021-07-05 06:52:50|520.48|515.08|520.47|515.07|520.51|515.11|520.47|515.07|4
1625467980000|2021-07-05 06:53:00|520.5|515.1|520.46|515.06|520.5|515.1|520.45|515.05|5
1625467990000|2021-07-05 06:53:10|520.45|515.05|520.31|514.91|520.45|515.05|520.27|514.87|14
1625468000000|2021-07-05 06:53:20|520.3|514.9|520.28|514.88|520.31|514.91|520.27|514.87|11
1625468010000|2021-07-05 06:53:30|520.27|514.87|520.09|514.69|520.27|514.87|520.08|514.68|12
1625468020000|2021-07-05 06:53:40|520.08|514.68|520.12|514.72|520.15|514.75|520.07|514.67|17
1625468030000|2021-07-05 06:53:50|520.14|514.74|520.15|514.75|520.21|514.81|520.07|514.67|15
1625468040000|2021-07-05 06:54:00|520.14|514.74|520.17|514.77|520.18|514.78|520.14|514.74|15
1625468050000|2021-07-05 06:54:10|520.22|514.82|520.14|514.74|520.22|514.82|520.11|514.71|12
1625468060000|2021-07-05 06:54:20|520.15|514.75|520.15|514.75|520.15|514.75|520.14|514.74|7
1625468070000|2021-07-05 06:54:30|520.17|514.77|520.32|514.92|520.32|514.92|520.16|514.76|13
1625468080000|2021-07-05 06:54:40|520.31|514.91|520.1|514.7|520.32|514.92|520.1|514.7|19
1625468090000|2021-07-05 06:54:50|520.11|514.71|520.16|514.76|520.17|514.77|520.1|514.7|19
1625468100000|2021-07-05 06:55:00|520.17|514.77|520.23|514.83|520.23|514.83|520.09|514.69|21
1625468110000|2021-07-05 06:55:10|520.26|514.86|520.23|514.83|520.26|514.86|520.19|514.79|10
1625468120000|2021-07-05 06:55:20|520.22|514.82|520.12|514.72|520.22|514.82|520.12|514.72|7
1625468140000|2021-07-05 06:55:40|520.03|514.63|519.97|514.57|520.04|514.64|519.97|514.57|6
1625468150000|2021-07-05 06:55:50|519.96|514.56|519.9|514.5|519.96|514.56|519.89|514.49|8
1625468160000|2021-07-05 06:56:00|519.88|514.48|519.96|514.56|519.99|514.59|519.88|514.48|13
1625468170000|2021-07-05 06:56:10|519.95|514.55|519.74|514.34|519.98|514.58|519.74|514.34|12
1625468180000|2021-07-05 06:56:20|519.75|514.35|519.74|514.34|519.76|514.36|519.74|514.34|4
1625468190000|2021-07-05 06:56:30|519.72|514.32|519.71|514.31|519.75|514.35|519.69|514.29|9
1625468200000|2021-07-05 06:56:40|519.75|514.35|519.84|514.44|519.84|514.44|519.75|514.35|7
1625468210000|2021-07-05 06:56:50|519.83|514.43|519.84|514.44|519.84|514.44|519.82|514.42|6
1625468220000|2021-07-05 06:57:00|519.83|514.43|519.8|514.4|519.84|514.44|519.78|514.38|12
1625468230000|2021-07-05 06:57:10|519.79|514.39|519.72|514.32|519.79|514.39|519.7|514.3|14
1625468240000|2021-07-05 06:57:20|519.73|514.33|519.83|514.43|519.85|514.45|519.72|514.32|13
1625468250000|2021-07-05 06:57:30|519.84|514.44|519.84|514.44|519.88|514.48|519.83|514.43|7
1625468260000|2021-07-05 06:57:40|519.83|514.43|519.84|514.44|519.86|514.46|519.81|514.41|10
1625468270000|2021-07-05 06:57:50|519.83|514.43|519.83|514.43|519.84|514.44|519.83|514.43|7
1625468280000|2021-07-05 06:58:00|519.84|514.44|519.84|514.44|519.84|514.44|519.82|514.42|5
1625468290000|2021-07-05 06:58:10|519.83|514.43|520.04|514.64|520.04|514.64|519.82|514.42|15
1625468300000|2021-07-05 06:58:20|520.02|514.62|520.06|514.66|520.06|514.66|520.01|514.61|9
1625468310000|2021-07-05 06:58:30|520.01|514.61|520.19|514.79|520.2|514.8|520.01|514.61|13
1625468320000|2021-07-05 06:58:40|520.18|514.78|520.2|514.8|520.21|514.81|520.18|514.78|10
1625468330000|2021-07-05 06:58:50|520.18|514.78|520.21|514.81|520.21|514.81|520.17|514.77|12
1625468340000|2021-07-05 06:59:00|520.2|514.8|520.22|514.82|520.29|514.89|520.2|514.8|12
1625468350000|2021-07-05 06:59:10|520.25|514.85|520.2|514.8|520.31|514.91|520.2|514.8|15
1625468360000|2021-07-05 06:59:20|520.17|514.77|520.18|514.78|520.18|514.78|520.15|514.75|5
1625468370000|2021-07-05 06:59:30|520.19|514.79|520.37|514.97|520.37|514.97|520.19|514.79|9
1625468380000|2021-07-05 06:59:40|520.38|514.98|520.46|515.06|520.47|515.07|520.37|514.97|7
1625468390000|2021-07-05 06:59:50|520.47|515.07|520.46|515.06|520.51|515.11|520.44|515.04|8
1625468400000|2021-07-05 07:00:00|520.45|515.05|520.23|514.83|520.45|515.05|520.23|514.83|18
1625468410000|2021-07-05 07:00:10|520.25|514.85|520.19|514.79|520.25|514.85|520.13|514.73|15
1625468420000|2021-07-05 07:00:20|520.2|514.8|519.88|514.48|520.2|514.8|519.88|514.48|20
1625468430000|2021-07-05 07:00:30|519.85|514.45|519.66|514.26|519.85|514.45|519.66|514.26|22
1625468440000|2021-07-05 07:00:40|519.67|514.27|519.69|514.29|519.71|514.31|519.67|514.27|11
1625468450000|2021-07-05 07:00:50|519.68|514.28|519.65|514.25|519.69|514.29|519.65|514.25|7
1625468460000|2021-07-05 07:01:00|519.63|514.23|519.38|513.98|519.65|514.25|519.38|513.98|13
1625468470000|2021-07-05 07:01:10|519.37|513.97|519.51|514.11|519.51|514.11|519.37|513.97|10
1625468480000|2021-07-05 07:01:20|519.59|514.19|519.43|514.03|519.59|514.19|519.42|514.02|13
1625468490000|2021-07-05 07:01:30|519.42|514.02|519.37|513.97|519.45|514.05|519.36|513.96|18
1625468500000|2021-07-05 07:01:40|519.39|513.99|519.26|513.86|519.39|513.99|519.26|513.86|18
1625468510000|2021-07-05 07:01:50|519.24|513.84|518.94|513.54|519.24|513.84|518.91|513.51|25
1625468520000|2021-07-05 07:02:00|518.93|513.53|519.06|513.66|519.1|513.7|518.93|513.53|14
1625468530000|2021-07-05 07:02:10|519.08|513.68|519.09|513.69|519.18|513.78|519.08|513.68|14
1625468540000|2021-07-05 07:02:20|519.08|513.68|519.07|513.67|519.1|513.7|519.06|513.66|13
1625468550000|2021-07-05 07:02:30|519.06|513.66|519.07|513.67|519.12|513.72|519.03|513.63|21
1625468560000|2021-07-05 07:02:40|519.06|513.66|519.05|513.65|519.07|513.67|519.03|513.63|13
1625468570000|2021-07-05 07:02:50|519.04|513.64|518.92|513.52|519.04|513.64|518.76|513.36|22
1625468580000|2021-07-05 07:03:00|518.9|513.5|518.84|513.44|518.91|513.51|518.84|513.44|7
1625468590000|2021-07-05 07:03:10|518.85|513.45|519.09|513.69|519.11|513.71|518.85|513.45|11
1625468600000|2021-07-05 07:03:20|519.08|513.68|518.91|513.51|519.1|513.7|518.91|513.51|16
1625468610000|2021-07-05 07:03:30|518.89|513.49|519.07|513.67|519.09|513.69|518.88|513.48|20
1625468620000|2021-07-05 07:03:40|519.06|513.66|518.89|513.49|519.06|513.66|518.89|513.49|9
1625468630000|2021-07-05 07:03:50|518.81|513.41|518.58|513.18|518.82|513.42|518.54|513.14|13
1625468640000|2021-07-05 07:04:00|518.59|513.19|518.41|513.01|518.62|513.22|518.39|512.99|26
1625468650000|2021-07-05 07:04:10|518.39|512.99|518.39|512.99|518.46|513.06|518.37|512.97|16
1625468660000|2021-07-05 07:04:20|518.4|513|518.46|513.06|518.5|513.1|518.4|513|8
1625468670000|2021-07-05 07:04:30|518.45|513.05|518.38|512.98|518.55|513.15|518.38|512.98|21
1625468680000|2021-07-05 07:04:40|518.4|513|518.39|512.99|518.53|513.13|518.39|512.99|24
1625468690000|2021-07-05 07:04:50|518.4|513|518.39|512.99|518.4|513|518.29|512.89|17
1625468700000|2021-07-05 07:05:00|518.42|513.02|518.53|513.13|518.53|513.13|518.42|513.02|10
1625468710000|2021-07-05 07:05:10|518.46|513.06|518.65|513.25|518.66|513.26|518.46|513.06|15
1625468720000|2021-07-05 07:05:20|518.66|513.26|518.63|513.23|518.72|513.32|518.57|513.17|18
1625468730000|2021-07-05 07:05:30|518.61|513.21|518.59|513.19|518.62|513.22|518.57|513.17|5
1625468740000|2021-07-05 07:05:40|518.56|513.16|518.56|513.16|518.59|513.19|518.52|513.12|11
1625468750000|2021-07-05 07:05:50|518.57|513.17|518.46|513.06|518.61|513.21|518.46|513.06|19
1625468760000|2021-07-05 07:06:00|518.47|513.07|518.39|512.99|518.47|513.07|518.38|512.98|6
1625468770000|2021-07-05 07:06:10|518.38|512.98|518.43|513.03|518.44|513.04|518.38|512.98|10
1625468780000|2021-07-05 07:06:20|518.44|513.04|518.76|513.36|518.76|513.36|518.44|513.04|14
1625468790000|2021-07-05 07:06:30|518.75|513.35|518.73|513.33|518.75|513.35|518.73|513.33|5
1625468800000|2021-07-05 07:06:40|518.69|513.29|518.61|513.21|518.69|513.29|518.59|513.19|16
1625468810000|2021-07-05 07:06:50|518.6|513.2|518.45|513.05|518.6|513.2|518.44|513.04|16
1625468820000|2021-07-05 07:07:00|518.44|513.04|518.48|513.08|518.48|513.08|518.4|513|10
1625468830000|2021-07-05 07:07:10|518.6|513.2|518.59|513.19|518.6|513.2|518.58|513.18|6
1625468840000|2021-07-05 07:07:20|518.61|513.21|518.56|513.16|518.61|513.21|518.56|513.16|3
1625468850000|2021-07-05 07:07:30|518.57|513.17|518.54|513.14|518.57|513.17|518.54|513.14|11
1625468860000|2021-07-05 07:07:40|518.55|513.15|518.52|513.12|518.56|513.16|518.52|513.12|14
1625468870000|2021-07-05 07:07:50|518.55|513.15|518.51|513.11|518.56|513.16|518.51|513.11|13
1625468880000|2021-07-05 07:08:00|518.45|513.05|518.39|512.99|518.45|513.05|518.39|512.99|12
1625468890000|2021-07-05 07:08:10|518.41|513.01|518.49|513.09|518.49|513.09|518.41|513.01|12
1625468900000|2021-07-05 07:08:20|518.43|513.03|518.47|513.07|518.5|513.1|518.41|513.01|14
1625468910000|2021-07-05 07:08:30|518.46|513.06|518.43|513.03|518.46|513.06|518.41|513.01|7
1625468920000|2021-07-05 07:08:40|518.45|513.05|518.44|513.04|518.45|513.05|518.44|513.04|6
1625468930000|2021-07-05 07:08:50|518.43|513.03|518.38|512.98|518.45|513.05|518.38|512.98|15
1625468940000|2021-07-05 07:09:00|518.4|513|518.34|512.94|518.4|513|518.34|512.94|12
1625468950000|2021-07-05 07:09:10|518.27|512.87|518.21|512.81|518.32|512.92|518.21|512.81|20
1625468960000|2021-07-05 07:09:20|518.2|512.8|518.24|512.84|518.24|512.84|518.2|512.8|3
1625468970000|2021-07-05 07:09:30|518.2|512.8|518.19|512.79|518.22|512.82|518.18|512.78|11
1625468980000|2021-07-05 07:09:40|518.21|512.81|518.19|512.79|518.22|512.82|518.17|512.77|17
1625468990000|2021-07-05 07:09:50|518.21|512.81|518.17|512.77|518.21|512.81|518.17|512.77|21
1625469000000|2021-07-05 07:10:00|518.21|512.81|518.23|512.83|518.24|512.84|518.17|512.77|10
1625469010000|2021-07-05 07:10:10|518.24|512.84|518.29|512.89|518.31|512.91|518.02|512.62|27
1625469020000|2021-07-05 07:10:20|518.27|512.87|518.06|512.66|518.27|512.87|518.04|512.64|24
1625469030000|2021-07-05 07:10:30|518.07|512.67|518.06|512.66|518.12|512.72|518.04|512.64|18
1625469040000|2021-07-05 07:10:40|518.09|512.69|518.02|512.62|518.09|512.69|518.02|512.62|5
1625469050000|2021-07-05 07:10:50|518.04|512.64|518.02|512.62|518.04|512.64|518.02|512.62|3
1625469060000|2021-07-05 07:11:00|518.01|512.61|518.09|512.69|518.09|512.69|518.01|512.61|11
1625469070000|2021-07-05 07:11:10|518.08|512.68|518.05|512.65|518.08|512.68|518.03|512.63|6
1625469080000|2021-07-05 07:11:20|518.06|512.66|518.07|512.67|518.12|512.72|518.05|512.65|8
1625469090000|2021-07-05 07:11:30|518.12|512.72|518.04|512.64|518.12|512.72|518.04|512.64|3
1625469100000|2021-07-05 07:11:40|518.02|512.62|518.02|512.62|518.14|512.74|517.97|512.57|12
1625469110000|2021-07-05 07:11:50|518.03|512.63|517.93|512.53|518.03|512.63|517.92|512.52|11
1625469120000|2021-07-05 07:12:00|517.92|512.52|517.94|512.54|517.95|512.55|517.88|512.48|12
1625469130000|2021-07-05 07:12:10|517.93|512.53|517.96|512.56|517.98|512.58|517.92|512.52|18
1625469140000|2021-07-05 07:12:20|517.99|512.59|517.96|512.56|517.99|512.59|517.96|512.56|4
1625469150000|2021-07-05 07:12:30|517.97|512.57|517.97|512.57|517.97|512.57|517.96|512.56|3
1625469160000|2021-07-05 07:12:40|517.96|512.56|517.91|512.51|517.97|512.57|517.91|512.51|10
1625469170000|2021-07-05 07:12:50|517.92|512.52|517.9|512.5|517.92|512.52|517.89|512.49|12
1625469180000|2021-07-05 07:13:00|517.91|512.51|517.91|512.51|517.91|512.51|517.89|512.49|7
1625469190000|2021-07-05 07:13:10|517.9|512.5|517.84|512.44|517.97|512.57|517.75|512.35|15
1625469200000|2021-07-05 07:13:20|517.79|512.39|517.75|512.35|517.82|512.42|517.75|512.35|13
1625469210000|2021-07-05 07:13:30|517.74|512.34|517.75|512.35|517.78|512.38|517.74|512.34|10
1625469220000|2021-07-05 07:13:40|517.76|512.36|517.8|512.4|517.8|512.4|517.75|512.35|10
1625469230000|2021-07-05 07:13:50|517.74|512.34|517.61|512.21|517.8|512.4|517.59|512.19|8
1625469240000|2021-07-05 07:14:00|517.62|512.22|517.54|512.14|517.7|512.3|517.54|512.14|16
1625469250000|2021-07-05 07:14:10|517.53|512.13|517.46|512.06|517.55|512.15|517.42|512.02|21
1625469260000|2021-07-05 07:14:20|517.45|512.05|517.43|512.03|517.48|512.08|517.42|512.02|14
1625469270000|2021-07-05 07:14:30|517.47|512.07|517.43|512.03|517.49|512.09|517.42|512.02|20
1625469280000|2021-07-05 07:14:40|517.44|512.04|517.4|512|517.49|512.09|517.4|512|9
1625469290000|2021-07-05 07:14:50|517.41|512.01|517.32|511.92|517.45|512.05|517.3|511.9|13
1625469300000|2021-07-05 07:15:00|517.35|511.95|517.39|511.99|517.42|512.02|517.35|511.95|20
1625469310000|2021-07-05 07:15:10|517.37|511.97|517.53|512.13|517.56|512.16|517.36|511.96|18
1625469320000|2021-07-05 07:15:20|517.52|512.12|517.69|512.29|517.7|512.3|517.52|512.12|8
1625469330000|2021-07-05 07:15:30|517.68|512.28|517.8|512.4|517.84|512.44|517.6|512.2|18
1625469340000|2021-07-05 07:15:40|517.79|512.39|517.71|512.31|517.8|512.4|517.71|512.31|17
1625469350000|2021-07-05 07:15:50|517.74|512.34|517.78|512.38|517.78|512.38|517.71|512.31|14
1625469360000|2021-07-05 07:16:00|517.72|512.32|517.72|512.32|517.75|512.35|517.7|512.3|16
1625469370000|2021-07-05 07:16:10|517.73|512.33|517.85|512.45|517.85|512.45|517.7|512.3|24
1625469380000|2021-07-05 07:16:20|517.84|512.44|517.87|512.47|517.88|512.48|517.84|512.44|8
1625469390000|2021-07-05 07:16:30|517.88|512.48|517.88|512.48|517.89|512.49|517.88|512.48|5
1625469400000|2021-07-05 07:16:40|517.89|512.49|517.89|512.49|517.95|512.55|517.88|512.48|11
1625469410000|2021-07-05 07:16:50|517.93|512.53|517.95|512.55|517.95|512.55|517.91|512.51|5
1625469420000|2021-07-05 07:17:00|517.97|512.57|517.81|512.41|517.97|512.57|517.81|512.41|4
1625469430000|2021-07-05 07:17:10|517.83|512.43|517.79|512.39|517.83|512.43|517.79|512.39|4
1625469440000|2021-07-05 07:17:20|517.82|512.42|517.8|512.4|517.82|512.42|517.79|512.39|12
1625469450000|2021-07-05 07:17:30|517.89|512.49|517.81|512.41|517.89|512.49|517.81|512.41|5
1625469470000|2021-07-05 07:17:50|517.77|512.37|517.83|512.43|517.85|512.45|517.76|512.36|14
1625469480000|2021-07-05 07:18:00|517.82|512.42|517.81|512.41|517.82|512.42|517.79|512.39|16
1625469490000|2021-07-05 07:18:10|517.8|512.4|517.97|512.57|517.99|512.59|517.8|512.4|24
1625469500000|2021-07-05 07:18:20|517.96|512.56|517.83|512.43|517.99|512.59|517.83|512.43|17
1625469510000|2021-07-05 07:18:30|517.84|512.44|517.87|512.47|517.87|512.47|517.81|512.41|16
1625469520000|2021-07-05 07:18:40|517.86|512.46|517.89|512.49|517.9|512.5|517.86|512.46|11
1625469530000|2021-07-05 07:18:50|517.9|512.5|517.8|512.4|517.9|512.5|517.8|512.4|14
1625469540000|2021-07-05 07:19:00|517.79|512.39|517.8|512.4|517.8|512.4|517.79|512.39|2
1625469550000|2021-07-05 07:19:10|517.79|512.39|517.82|512.42|517.85|512.45|517.79|512.39|10
1625469560000|2021-07-05 07:19:20|517.83|512.43|517.82|512.42|517.88|512.48|517.82|512.42|11
1625469570000|2021-07-05 07:19:30|517.85|512.45|517.89|512.49|517.89|512.49|517.85|512.45|5
1625469580000|2021-07-05 07:19:40|517.88|512.48|517.92|512.52|517.93|512.53|517.88|512.48|9
1625469590000|2021-07-05 07:19:50|517.89|512.49|517.74|512.34|517.91|512.51|517.68|512.28|17
1625469600000|2021-07-05 07:20:00|517.75|512.35|517.72|512.32|517.75|512.35|517.67|512.27|7
1625469610000|2021-07-05 07:20:10|517.71|512.31|517.75|512.35|517.75|512.35|517.71|512.31|15
1625469620000|2021-07-05 07:20:20|517.74|512.34|517.7|512.3|517.75|512.35|517.7|512.3|14
1625469630000|2021-07-05 07:20:30|517.59|512.19|517.59|512.19|517.6|512.2|517.57|512.17|8
1625469640000|2021-07-05 07:20:40|517.6|512.2|517.47|512.07|517.6|512.2|517.39|511.99|9
1625469650000|2021-07-05 07:20:50|517.45|512.05|517.26|511.86|517.49|512.09|517.25|511.85|13
1625469660000|2021-07-05 07:21:00|517.25|511.85|517.15|511.75|517.26|511.86|517.11|511.71|15
1625469670000|2021-07-05 07:21:10|517.16|511.76|517.1|511.7|517.24|511.84|517.09|511.69|10
1625469680000|2021-07-05 07:21:20|517.11|511.71|517.15|511.75|517.19|511.79|517.1|511.7|16
1625469690000|2021-07-05 07:21:30|517.16|511.76|517.14|511.74|517.16|511.76|517.13|511.73|7
1625469700000|2021-07-05 07:21:40|517.13|511.73|517.13|511.73|517.14|511.74|517.12|511.72|11
1625469710000|2021-07-05 07:21:50|517.12|511.72|517.12|511.72|517.13|511.73|517.09|511.69|8
1625469720000|2021-07-05 07:22:00|517.08|511.68|517.11|511.71|517.12|511.72|517.04|511.64|13
1625469730000|2021-07-05 07:22:10|517.12|511.72|517.21|511.81|517.21|511.81|517.12|511.72|13
1625469740000|2021-07-05 07:22:20|517.23|511.83|517.33|511.93|517.33|511.93|517.23|511.83|8
1625469750000|2021-07-05 07:22:30|517.32|511.92|517.29|511.89|517.33|511.93|517.29|511.89|8
1625469760000|2021-07-05 07:22:40|517.3|511.9|517.23|511.83|517.31|511.91|517.18|511.78|17
1625469770000|2021-07-05 07:22:50|517.24|511.84|517.26|511.86|517.28|511.88|517.22|511.82|18
1625469780000|2021-07-05 07:23:00|517.25|511.85|517.26|511.86|517.26|511.86|517.23|511.83|14
1625469790000|2021-07-05 07:23:10|517.25|511.85|517.25|511.85|517.26|511.86|517.24|511.84|12
1625469800000|2021-07-05 07:23:20|517.27|511.87|517.4|512|517.41|512.01|517.24|511.84|13
1625469810000|2021-07-05 07:23:30|517.39|511.99|517.49|512.09|517.49|512.09|517.39|511.99|20
1625469820000|2021-07-05 07:23:40|517.48|512.08|517.35|511.95|517.5|512.1|517.35|511.95|21
1625469830000|2021-07-05 07:23:50|517.36|511.96|517.35|511.95|517.36|511.96|517.34|511.94|7
1625469840000|2021-07-05 07:24:00|517.36|511.96|517.03|511.63|517.36|511.96|516.97|511.57|14
1625469850000|2021-07-05 07:24:10|517.02|511.62|516.83|511.43|517.02|511.62|516.83|511.43|21
1625469860000|2021-07-05 07:24:20|516.85|511.45|516.82|511.42|516.87|511.47|516.69|511.29|11
1625469870000|2021-07-05 07:24:30|516.78|511.38|516.51|511.11|516.82|511.42|516.51|511.11|14
1625469880000|2021-07-05 07:24:40|516.58|511.18|516.58|511.18|516.61|511.21|516.53|511.13|15
1625469890000|2021-07-05 07:24:50|516.61|511.21|516.41|511.01|516.61|511.21|516.41|511.01|22
1625469900000|2021-07-05 07:25:00|516.37|510.97|516.24|510.84|516.37|510.97|516.03|510.63|24
1625469910000|2021-07-05 07:25:10|516.23|510.83|516.07|510.67|516.23|510.83|516.07|510.67|11
1625469920000|2021-07-05 07:25:20|516.06|510.66|516.01|510.61|516.06|510.66|516.01|510.61|11
1625469930000|2021-07-05 07:25:30|516.02|510.62|515.99|510.59|516.02|510.62|515.98|510.58|6
1625469940000|2021-07-05 07:25:40|516.03|510.63|516.01|510.61|516.1|510.7|515.98|510.58|17
1625469950000|2021-07-05 07:25:50|515.98|510.58|516.04|510.64|516.12|510.72|515.98|510.58|20
1625469960000|2021-07-05 07:26:00|516.05|510.65|516.05|510.65|516.09|510.69|516.04|510.64|11
1625469970000|2021-07-05 07:26:10|516.01|510.61|515.99|510.59|516.01|510.61|515.99|510.59|5
1625469980000|2021-07-05 07:26:20|516|510.6|516|510.6|516.01|510.61|515.99|510.59|11
1625469990000|2021-07-05 07:26:30|515.99|510.59|515.82|510.42|516|510.6|515.82|510.42|8
1625470000000|2021-07-05 07:26:40|515.83|510.43|515.89|510.49|515.94|510.54|515.8|510.4|19
1625470010000|2021-07-05 07:26:50|515.85|510.45|515.79|510.39|515.85|510.45|515.76|510.36|18
1625470020000|2021-07-05 07:27:00|515.8|510.4|515.78|510.38|515.8|510.4|515.76|510.36|12
1625470030000|2021-07-05 07:27:10|515.77|510.37|515.9|510.5|515.9|510.5|515.77|510.37|18
1625470040000|2021-07-05 07:27:20|515.88|510.48|515.77|510.37|515.88|510.48|515.77|510.37|18
1625470050000|2021-07-05 07:27:30|515.79|510.39|515.79|510.39|515.83|510.43|515.77|510.37|19
1625470060000|2021-07-05 07:27:40|515.83|510.43|515.92|510.52|515.93|510.53|515.83|510.43|12
1625470070000|2021-07-05 07:27:50|515.91|510.51|515.87|510.47|515.92|510.52|515.87|510.47|18
1625470080000|2021-07-05 07:28:00|515.88|510.48|516.03|510.63|516.03|510.63|515.88|510.48|13
1625470090000|2021-07-05 07:28:10|516.05|510.65|516.09|510.69|516.09|510.69|516.03|510.63|9
1625470100000|2021-07-05 07:28:20|516.1|510.7|516.2|510.8|516.21|510.81|516.1|510.7|14
1625470110000|2021-07-05 07:28:30|516.25|510.85|516.3|510.9|516.32|510.92|516.25|510.85|10
1625470120000|2021-07-05 07:28:40|516.31|510.91|516.12|510.72|516.31|510.91|516.1|510.7|21
1625470130000|2021-07-05 07:28:50|516.13|510.73|516.13|510.73|516.14|510.74|516.11|510.71|17
1625470140000|2021-07-05 07:29:00|516.12|510.72|516.11|510.71|516.21|510.81|516.09|510.69|25
1625470150000|2021-07-05 07:29:10|516.13|510.73|516.16|510.76|516.16|510.76|516.1|510.7|27
1625470160000|2021-07-05 07:29:20|516.22|510.82|516.4|511|516.4|511|516.22|510.82|21
1625470170000|2021-07-05 07:29:30|516.41|511.01|516.56|511.16|516.59|511.19|516.4|511|12
1625470180000|2021-07-05 07:29:40|516.55|511.15|516.49|511.09|516.58|511.18|516.49|511.09|13
1625470190000|2021-07-05 07:29:50|516.48|511.08|516.56|511.16|516.58|511.18|516.47|511.07|10
1625470200000|2021-07-05 07:30:00|516.47|511.07|516.55|511.15|516.55|511.15|516.47|511.07|10
1625470210000|2021-07-05 07:30:10|516.54|511.14|516.86|511.46|516.86|511.46|516.54|511.14|11
1625470220000|2021-07-05 07:30:20|516.85|511.45|516.85|511.45|516.85|511.45|516.85|511.45|1
1625470230000|2021-07-05 07:30:30|516.88|511.48|516.92|511.52|516.92|511.52|516.88|511.48|2
1625470240000|2021-07-05 07:30:40|516.91|511.51|516.75|511.35|516.91|511.51|516.67|511.27|22
1625470250000|2021-07-05 07:30:50|516.78|511.38|516.9|511.5|516.9|511.5|516.75|511.35|16
1625470260000|2021-07-05 07:31:00|516.94|511.54|516.95|511.55|516.95|511.55|516.94|511.54|2
1625470270000|2021-07-05 07:31:10|516.94|511.54|517.02|511.62|517.02|511.62|516.93|511.53|5
1625470280000|2021-07-05 07:31:20|517.01|511.61|517.18|511.78|517.19|511.79|517.01|511.61|13
1625470290000|2021-07-05 07:31:30|517.19|511.79|517.35|511.95|517.35|511.95|517.19|511.79|9
1625470300000|2021-07-05 07:31:40|517.34|511.94|517.35|511.95|517.35|511.95|517.34|511.94|2
1625470310000|2021-07-05 07:31:50|517.36|511.96|517.35|511.95|517.37|511.97|517.34|511.94|6
1625470320000|2021-07-05 07:32:00|517.37|511.97|517.7|512.3|517.71|512.31|517.36|511.96|21
1625470330000|2021-07-05 07:32:10|517.71|512.31|517.75|512.35|517.77|512.37|517.7|512.3|7
1625470340000|2021-07-05 07:32:20|517.83|512.43|517.84|512.44|517.85|512.45|517.82|512.42|6
1625470350000|2021-07-05 07:32:30|517.87|512.47|518.13|512.73|518.13|512.73|517.87|512.47|12
1625470360000|2021-07-05 07:32:40|518.14|512.74|518.14|512.74|518.15|512.75|518.14|512.74|7
1625470370000|2021-07-05 07:32:50|518.06|512.66|518.29|512.89|518.29|512.89|518.06|512.66|10
1625470380000|2021-07-05 07:33:00|518.28|512.88|518.2|512.8|518.29|512.89|518.18|512.78|12
1625470400000|2021-07-05 07:33:20|518.24|512.84|518.17|512.77|518.24|512.84|518.17|512.77|14
1625470410000|2021-07-05 07:33:30|518.2|512.8|518.3|512.9|518.32|512.92|518.2|512.8|9
1625470420000|2021-07-05 07:33:40|518.29|512.89|518.43|513.03|518.43|513.03|518.29|512.89|10
1625470430000|2021-07-05 07:33:50|518.38|512.98|518.55|513.15|518.58|513.18|518.32|512.92|11
1625470440000|2021-07-05 07:34:00|518.56|513.16|518.66|513.26|518.67|513.27|518.56|513.16|8
1625470450000|2021-07-05 07:34:10|518.65|513.25|518.37|512.97|518.65|513.25|518.33|512.93|10
1625470460000|2021-07-05 07:34:20|518.36|512.96|518.36|512.96|518.36|512.96|518.34|512.94|3
1625470470000|2021-07-05 07:34:30|518.37|512.97|518.45|513.05|518.45|513.05|518.37|512.97|4
1625470480000|2021-07-05 07:34:40|518.46|513.06|518.51|513.11|518.51|513.11|518.46|513.06|3
1625470490000|2021-07-05 07:34:50|518.5|513.1|518.48|513.08|518.5|513.1|518.48|513.08|2
1625470500000|2021-07-05 07:35:00|518.49|513.09|518.3|512.9|518.49|513.09|518.3|512.9|11
1625470510000|2021-07-05 07:35:10|518.37|512.97|518.37|512.97|518.37|512.97|518.37|512.97|1
1625470520000|2021-07-05 07:35:20|518.28|512.88|517.94|512.54|518.28|512.88|517.94|512.54|11
1625470530000|2021-07-05 07:35:30|517.95|512.55|517.88|512.48|517.98|512.58|517.81|512.41|13
1625470540000|2021-07-05 07:35:40|517.85|512.45|517.86|512.46|517.9|512.5|517.85|512.45|7
1625470550000|2021-07-05 07:35:50|517.87|512.47|518.11|512.71|518.11|512.71|517.86|512.46|9
1625470560000|2021-07-05 07:36:00|518.12|512.72|518.11|512.71|518.12|512.72|518.11|512.71|2
1625470570000|2021-07-05 07:36:10|518.14|512.74|518.12|512.72|518.14|512.74|518.11|512.71|3
1625470580000|2021-07-05 07:36:20|518.13|512.73|518.12|512.72|518.13|512.73|518.12|512.72|2
1625470590000|2021-07-05 07:36:30|518.13|512.73|518.14|512.74|518.16|512.76|518.12|512.72|7
1625470600000|2021-07-05 07:36:40|518.12|512.72|518.14|512.74|518.16|512.76|518.12|512.72|7
1625470610000|2021-07-05 07:36:50|518.12|512.72|518.14|512.74|518.16|512.76|518.12|512.72|3
1625470620000|2021-07-05 07:37:00|518.12|512.72|518.16|512.76|518.25|512.85|518.12|512.72|4
1625470630000|2021-07-05 07:37:10|518.13|512.73|518.08|512.68|518.14|512.74|518.08|512.68|8
1625470640000|2021-07-05 07:37:20|518.07|512.67|517.84|512.44|518.07|512.67|517.84|512.44|7
1625470660000|2021-07-05 07:37:40|517.83|512.43|517.91|512.51|517.91|512.51|517.83|512.43|5
1625470670000|2021-07-05 07:37:50|517.92|512.52|518.05|512.65|518.09|512.69|517.92|512.52|7
1625470680000|2021-07-05 07:38:00|518.06|512.66|518.05|512.65|518.06|512.66|518.05|512.65|2
1625470690000|2021-07-05 07:38:10|518.01|512.61|518.05|512.65|518.05|512.65|518.01|512.61|4
1625470700000|2021-07-05 07:38:20|518.08|512.68|518.08|512.68|518.08|512.68|518.08|512.68|1
1625470710000|2021-07-05 07:38:30|518.1|512.7|518.12|512.72|518.12|512.72|518.1|512.7|3
1625470720000|2021-07-05 07:38:40|518.16|512.76|518.19|512.79|518.22|512.82|518.16|512.76|3
1625470730000|2021-07-05 07:38:50|518.2|512.8|518.21|512.81|518.21|512.81|518.2|512.8|6
1625470740000|2021-07-05 07:39:00|518.2|512.8|518.18|512.78|518.2|512.8|518.18|512.78|2
1625470750000|2021-07-05 07:39:10|518.16|512.76|518.46|513.06|518.47|513.07|518.15|512.75|8
1625470760000|2021-07-05 07:39:20|518.45|513.05|518.4|513|518.45|513.05|518.39|512.99|8
1625470770000|2021-07-05 07:39:30|518.42|513.02|518.48|513.08|518.48|513.08|518.42|513.02|9
1625470790000|2021-07-05 07:39:50|518.47|513.07|518.52|513.12|518.52|513.12|518.38|512.98|9
1625470800000|2021-07-05 07:40:00|518.51|513.11|518.53|513.13|518.53|513.13|518.51|513.11|3
1625470810000|2021-07-05 07:40:10|518.45|513.05|518.51|513.11|518.51|513.11|518.45|513.05|2
1625470820000|2021-07-05 07:40:20|518.48|513.08|518.18|512.78|518.48|513.08|518.17|512.77|12
1625470830000|2021-07-05 07:40:30|518.24|512.84|518.18|512.78|518.24|512.84|518.18|512.78|5
1625470840000|2021-07-05 07:40:40|518.14|512.74|518.14|512.74|518.18|512.78|518.14|512.74|4
1625470850000|2021-07-05 07:40:50|518.15|512.75|518.15|512.75|518.17|512.77|518.15|512.75|4
1625470860000|2021-07-05 07:41:00|518.14|512.74|518.14|512.74|518.14|512.74|518.14|512.74|1
1625470890000|2021-07-05 07:41:30|518.13|512.73|518.1|512.7|518.13|512.73|518.1|512.7|3
1625470900000|2021-07-05 07:41:40|518.09|512.69|518.07|512.67|518.09|512.69|518.06|512.66|7
1625470910000|2021-07-05 07:41:50|518.06|512.66|518.14|512.74|518.14|512.74|518.06|512.66|5
1625470930000|2021-07-05 07:42:10|518.13|512.73|518.14|512.74|518.14|512.74|518.13|512.73|6
1625470940000|2021-07-05 07:42:20|518.12|512.72|518.12|512.72|518.12|512.72|518.12|512.72|1
1625470950000|2021-07-05 07:42:30|518.14|512.74|518.15|512.75|518.15|512.75|518.14|512.74|2
1625470960000|2021-07-05 07:42:40|518.13|512.73|518.32|512.92|518.33|512.93|518.08|512.68|14
1625470970000|2021-07-05 07:42:50|518.34|512.94|518.44|513.04|518.44|513.04|518.34|512.94|7
1625470980000|2021-07-05 07:43:00|518.43|513.03|518.34|512.94|518.43|513.03|518.3|512.9|19
1625470990000|2021-07-05 07:43:10|518.33|512.93|518.2|512.8|518.34|512.94|518.18|512.78|9
1625471010000|2021-07-05 07:43:30|518.19|512.79|518.19|512.79|518.19|512.79|518.19|512.79|1
1625471020000|2021-07-05 07:43:40|518.12|512.72|518.02|512.62|518.14|512.74|518.02|512.62|6
1625471030000|2021-07-05 07:43:50|518|512.6|517.85|512.45|518|512.6|517.85|512.45|8
1625471040000|2021-07-05 07:44:00|517.77|512.37|517.74|512.34|517.87|512.47|517.74|512.34|7
1625471050000|2021-07-05 07:44:10|517.71|512.31|517.61|512.21|517.71|512.31|517.61|512.21|3
1625471060000|2021-07-05 07:44:20|517.62|512.22|517.61|512.21|517.62|512.22|517.6|512.2|4
1625471070000|2021-07-05 07:44:30|517.62|512.22|517.38|511.98|517.62|512.22|517.38|511.98|8
1625471080000|2021-07-05 07:44:40|517.36|511.96|517.29|511.89|517.36|511.96|517.29|511.89|5
1625471090000|2021-07-05 07:44:50|517.3|511.9|517.26|511.86|517.3|511.9|517.26|511.86|4
1625471100000|2021-07-05 07:45:00|517.25|511.85|517.07|511.67|517.28|511.88|517.07|511.67|8
1625471110000|2021-07-05 07:45:10|517.05|511.65|516.94|511.54|517.05|511.65|516.93|511.53|7
1625471120000|2021-07-05 07:45:20|516.95|511.55|517.08|511.68|517.08|511.68|516.94|511.54|5
1625471130000|2021-07-05 07:45:30|517.05|511.65|517.02|511.62|517.07|511.67|517.02|511.62|5
1625471140000|2021-07-05 07:45:40|516.98|511.58|516.98|511.58|516.98|511.58|516.98|511.58|1
1625471150000|2021-07-05 07:45:50|516.96|511.56|516.8|511.4|516.96|511.56|516.8|511.4|9
1625471160000|2021-07-05 07:46:00|516.85|511.45|516.52|511.12|516.85|511.45|516.52|511.12|7
1625471170000|2021-07-05 07:46:10|516.54|511.14|516.75|511.35|516.75|511.35|516.46|511.06|14
1625471180000|2021-07-05 07:46:20|516.78|511.38|517.05|511.65|517.05|511.65|516.75|511.35|12
1625471190000|2021-07-05 07:46:30|517.06|511.66|517.39|511.99|517.39|511.99|517.06|511.66|13
1625471200000|2021-07-05 07:46:40|517.4|512|517.61|512.21|517.61|512.21|517.4|512|7
1625471210000|2021-07-05 07:46:50|517.63|512.23|517.63|512.23|517.63|512.23|517.63|512.23|1
1625471220000|2021-07-05 07:47:00|517.58|512.18|517.55|512.15|517.58|512.18|517.55|512.15|3
1625471230000|2021-07-05 07:47:10|517.58|512.18|517.7|512.3|517.7|512.3|517.58|512.18|4
1625471240000|2021-07-05 07:47:20|517.71|512.31|517.92|512.52|517.92|512.52|517.71|512.31|12
1625471250000|2021-07-05 07:47:30|517.94|512.54|517.94|512.54|517.94|512.54|517.86|512.46|9
1625471260000|2021-07-05 07:47:40|517.95|512.55|518.08|512.68|518.08|512.68|517.95|512.55|3
1625471270000|2021-07-05 07:47:50|518.07|512.67|518.05|512.65|518.17|512.77|518.03|512.63|13
1625471280000|2021-07-05 07:48:00|518.06|512.66|518.05|512.65|518.06|512.66|518.04|512.64|9
1625471290000|2021-07-05 07:48:10|518.04|512.64|517.99|512.59|518.08|512.68|517.98|512.58|9
1625471300000|2021-07-05 07:48:20|518.01|512.61|518.17|512.77|518.18|512.78|518|512.6|12
1625471310000|2021-07-05 07:48:30|518.25|512.85|518.22|512.82|518.25|512.85|518.2|512.8|8
1625471320000|2021-07-05 07:48:40|518.23|512.83|518.15|512.75|518.23|512.83|518.15|512.75|7
1625471330000|2021-07-05 07:48:50|518.16|512.76|518.16|512.76|518.16|512.76|518.15|512.75|3
1625471340000|2021-07-05 07:49:00|518.14|512.74|518.13|512.73|518.16|512.76|518.13|512.73|4
1625471350000|2021-07-05 07:49:10|518.11|512.71|518.04|512.64|518.11|512.71|518.02|512.62|8
1625471360000|2021-07-05 07:49:20|518.05|512.65|517.98|512.58|518.05|512.65|517.98|512.58|2
1625471370000|2021-07-05 07:49:30|517.97|512.57|517.89|512.49|517.97|512.57|517.89|512.49|6
1625471380000|2021-07-05 07:49:40|517.9|512.5|517.86|512.46|517.93|512.53|517.86|512.46|12
1625471390000|2021-07-05 07:49:50|517.84|512.44|517.84|512.44|517.84|512.44|517.84|512.44|1
1625471400000|2021-07-05 07:50:00|517.85|512.45|517.87|512.47|517.87|512.47|517.84|512.44|5
1625471410000|2021-07-05 07:50:10|517.88|512.48|518.03|512.63|518.03|512.63|517.88|512.48|10
1625471430000|2021-07-05 07:50:30|517.99|512.59|518.02|512.62|518.07|512.67|517.99|512.59|9
1625471440000|2021-07-05 07:50:40|518.04|512.64|518.06|512.66|518.08|512.68|518.02|512.62|8
1625471450000|2021-07-05 07:50:50|518.05|512.65|518.08|512.68|518.08|512.68|518.05|512.65|5
1625471460000|2021-07-05 07:51:00|518.21|512.81|518.27|512.87|518.31|512.91|518.21|512.81|6
1625471480000|2021-07-05 07:51:20|518.2|512.8|518.33|512.93|518.33|512.93|518.2|512.8|4
1625471490000|2021-07-05 07:51:30|518.32|512.92|518.32|512.92|518.32|512.92|518.32|512.92|1
1625471500000|2021-07-05 07:51:40|518.33|512.93|518.27|512.87|518.33|512.93|518.27|512.87|5
1625471510000|2021-07-05 07:51:50|518.28|512.88|518.28|512.88|518.28|512.88|518.21|512.81|4
1625471520000|2021-07-05 07:52:00|518.3|512.9|518.28|512.88|518.3|512.9|518.27|512.87|7
1625471530000|2021-07-05 07:52:10|518.3|512.9|518.27|512.87|518.3|512.9|518.26|512.86|5
1625471540000|2021-07-05 07:52:20|518.2|512.8|518.27|512.87|518.27|512.87|518.2|512.8|5
1625471550000|2021-07-05 07:52:30|518.26|512.86|518.26|512.86|518.3|512.9|518.26|512.86|5
1625471570000|2021-07-05 07:52:50|518.28|512.88|518.28|512.88|518.28|512.88|518.26|512.86|3
1625471580000|2021-07-05 07:53:00|518.25|512.85|518.16|512.76|518.25|512.85|518.16|512.76|6
1625471590000|2021-07-05 07:53:10|518.15|512.75|518.1|512.7|518.15|512.75|518.1|512.7|5
1625471600000|2021-07-05 07:53:20|518.07|512.67|518.03|512.63|518.07|512.67|518.03|512.63|10
1625471610000|2021-07-05 07:53:30|518.04|512.64|518.02|512.62|518.05|512.65|518.02|512.62|11
1625471620000|2021-07-05 07:53:40|518.03|512.63|517.86|512.46|518.03|512.63|517.86|512.46|7
1625471630000|2021-07-05 07:53:50|517.87|512.47|517.87|512.47|517.87|512.47|517.86|512.46|3
1625471640000|2021-07-05 07:54:00|517.88|512.48|517.97|512.57|517.98|512.58|517.85|512.45|17
1625471650000|2021-07-05 07:54:10|517.98|512.58|518.01|512.61|518.02|512.62|517.98|512.58|8
1625471660000|2021-07-05 07:54:20|518.02|512.62|518.1|512.7|518.1|512.7|518.02|512.62|4
1625471670000|2021-07-05 07:54:30|518.11|512.71|518.12|512.72|518.12|512.72|518.11|512.71|2
1625471680000|2021-07-05 07:54:40|518.13|512.73|518.13|512.73|518.13|512.73|518.08|512.68|3
1625471690000|2021-07-05 07:54:50|518.14|512.74|518.14|512.74|518.14|512.74|518.14|512.74|1
1625471700000|2021-07-05 07:55:00|518.16|512.76|518.16|512.76|518.16|512.76|518.16|512.76|1
1625471710000|2021-07-05 07:55:10|518.12|512.72|518.08|512.68|518.12|512.72|518.08|512.68|6
1625471720000|2021-07-05 07:55:20|518.09|512.69|518.06|512.66|518.09|512.69|518.06|512.66|4
1625471730000|2021-07-05 07:55:30|518.07|512.67|518.09|512.69|518.09|512.69|518.07|512.67|3
1625471740000|2021-07-05 07:55:40|518.14|512.74|518.13|512.73|518.14|512.74|518.13|512.73|2
1625471750000|2021-07-05 07:55:50|518.12|512.72|518.11|512.71|518.12|512.72|518.11|512.71|2
1625471760000|2021-07-05 07:56:00|518.12|512.72|518.13|512.73|518.13|512.73|518.1|512.7|6
1625471770000|2021-07-05 07:56:10|518.12|512.72|518.08|512.68|518.12|512.72|518.08|512.68|2
1625471780000|2021-07-05 07:56:20|518.09|512.69|518.05|512.65|518.09|512.69|518.05|512.65|3
1625471790000|2021-07-05 07:56:30|518.08|512.68|518.07|512.67|518.09|512.69|518.06|512.66|8
1625471800000|2021-07-05 07:56:40|518.08|512.68|518.08|512.68|518.08|512.68|518.08|512.68|1
1625471810000|2021-07-05 07:56:50|518.06|512.66|518.08|512.68|518.08|512.68|518.06|512.66|3
1625471820000|2021-07-05 07:57:00|518.09|512.69|518.2|512.8|518.21|512.81|518.09|512.69|8
1625471830000|2021-07-05 07:57:10|518.17|512.77|518.2|512.8|518.21|512.81|518.13|512.73|5
1625471840000|2021-07-05 07:57:20|518.19|512.79|518.19|512.79|518.21|512.81|518.12|512.72|7
1625471850000|2021-07-05 07:57:30|518.12|512.72|518.19|512.79|518.19|512.79|518.12|512.72|5
1625471860000|2021-07-05 07:57:40|518.18|512.78|518.28|512.88|518.28|512.88|518.18|512.78|6
1625471870000|2021-07-05 07:57:50|518.31|512.91|518.48|513.08|518.48|513.08|518.3|512.9|6
1625471880000|2021-07-05 07:58:00|518.47|513.07|518.5|513.1|518.5|513.1|518.47|513.07|3
1625471890000|2021-07-05 07:58:10|518.53|513.13|518.53|513.13|518.53|513.13|518.53|513.13|1
1625471900000|2021-07-05 07:58:20|518.56|513.16|518.53|513.13|518.61|513.21|518.53|513.13|6
1625471910000|2021-07-05 07:58:30|518.54|513.14|518.58|513.18|518.58|513.18|518.54|513.14|2
1625471920000|2021-07-05 07:58:40|518.59|513.19|518.83|513.43|518.83|513.43|518.59|513.19|9
1625471930000|2021-07-05 07:58:50|518.85|513.45|519.2|513.8|519.2|513.8|518.84|513.44|19
1625471940000|2021-07-05 07:59:00|519.21|513.81|519.08|513.68|519.21|513.81|519.04|513.64|13
1625471950000|2021-07-05 07:59:10|519.09|513.69|519.14|513.74|519.14|513.74|519.07|513.67|6
1625471960000|2021-07-05 07:59:20|519.1|513.7|518.89|513.49|519.1|513.7|518.88|513.48|9
1625471970000|2021-07-05 07:59:30|518.88|513.48|518.78|513.38|518.92|513.52|518.76|513.36|15
1625471980000|2021-07-05 07:59:40|518.79|513.39|518.79|513.39|518.81|513.41|518.75|513.35|23
1625471990000|2021-07-05 07:59:50|518.83|513.43|518.82|513.42|518.83|513.43|518.82|513.42|2
1625472000000|2021-07-05 08:00:00|518.81|513.41|518.82|513.42|518.83|513.43|518.76|513.36|8
1625472010000|2021-07-05 08:00:10|518.83|513.43|518.83|513.43|518.85|513.45|518.83|513.43|5
1625472020000|2021-07-05 08:00:20|518.82|513.42|518.83|513.43|518.83|513.43|518.73|513.33|7
1625472030000|2021-07-05 08:00:30|518.82|513.42|518.82|513.42|518.84|513.44|518.75|513.35|8
1625472040000|2021-07-05 08:00:40|518.83|513.43|518.62|513.22|518.85|513.45|518.62|513.22|10
1625472050000|2021-07-05 08:00:50|518.59|513.19|518.2|512.8|518.59|513.19|518.03|512.63|24
1625472060000|2021-07-05 08:01:00|518.21|512.81|518.26|512.86|518.27|512.87|518.17|512.77|14
1625472070000|2021-07-05 08:01:10|518.27|512.87|518.5|513.1|518.58|513.18|518.26|512.86|8
1625472080000|2021-07-05 08:01:20|518.51|513.11|518.59|513.19|518.62|513.22|518.51|513.11|14
1625472090000|2021-07-05 08:01:30|518.58|513.18|518.61|513.21|518.63|513.23|518.54|513.14|11
1625472100000|2021-07-05 08:01:40|518.6|513.2|518.62|513.22|518.62|513.22|518.53|513.13|10
1625472110000|2021-07-05 08:01:50|518.61|513.21|518.73|513.33|518.75|513.35|518.59|513.19|14
1625472120000|2021-07-05 08:02:00|518.7|513.3|519.12|513.72|519.12|513.72|518.7|513.3|20
1625472130000|2021-07-05 08:02:10|519.2|513.8|519.34|513.94|519.34|513.94|519.2|513.8|6
1625472140000|2021-07-05 08:02:20|519.32|513.92|519.52|514.12|519.62|514.22|519.32|513.92|13
1625472150000|2021-07-05 08:02:30|519.51|514.11|519.13|513.73|519.51|514.11|519.13|513.73|19
1625472160000|2021-07-05 08:02:40|519.14|513.74|519.19|513.79|519.19|513.79|519.14|513.74|5
1625472170000|2021-07-05 08:02:50|519.18|513.78|518.65|513.25|519.18|513.78|518.56|513.16|33
1625472180000|2021-07-05 08:03:00|518.64|513.24|518.03|512.63|518.64|513.24|518.03|512.63|23
1625472190000|2021-07-05 08:03:10|518.11|512.71|517.69|512.29|518.15|512.75|517.69|512.29|21
1625472200000|2021-07-05 08:03:20|517.66|512.26|517.52|512.12|517.66|512.26|517.4|512|10
1625472210000|2021-07-05 08:03:30|517.36|511.96|517.41|512.01|517.41|512.01|517.32|511.92|5
1625472220000|2021-07-05 08:03:40|517.19|511.79|517.33|511.93|517.34|511.94|517.19|511.79|10
1625472230000|2021-07-05 08:03:50|517.34|511.94|517.36|511.96|517.36|511.96|517.32|511.92|17
1625472240000|2021-07-05 08:04:00|517.42|512.02|517.48|512.08|517.57|512.17|517.42|512.02|5
1625472250000|2021-07-05 08:04:10|517.49|512.09|517.3|511.9|517.57|512.17|517.3|511.9|21
1625472260000|2021-07-05 08:04:20|517.33|511.93|517.26|511.86|517.36|511.96|517.23|511.83|13
1625472270000|2021-07-05 08:04:30|517.27|511.87|517.17|511.77|517.27|511.87|517.17|511.77|9
1625472280000|2021-07-05 08:04:40|517.2|511.8|517.17|511.77|517.2|511.8|517.17|511.77|3
1625472290000|2021-07-05 08:04:50|517.16|511.76|517.01|511.61|517.16|511.76|516.83|511.43|21
1625472300000|2021-07-05 08:05:00|516.98|511.58|516.88|511.48|517.04|511.64|516.88|511.48|18
1625472310000|2021-07-05 08:05:10|517.02|511.62|517.02|511.62|517.02|511.62|517.01|511.61|3
1625472320000|2021-07-05 08:05:20|517.03|511.63|516.96|511.56|517.03|511.63|516.95|511.55|6
1625472330000|2021-07-05 08:05:30|516.95|511.55|516.84|511.44|516.96|511.56|516.84|511.44|12
1625472340000|2021-07-05 08:05:40|516.85|511.45|516.85|511.45|516.86|511.46|516.84|511.44|7
1625472350000|2021-07-05 08:05:50|516.86|511.46|517.1|511.7|517.1|511.7|516.81|511.41|11
1625472360000|2021-07-05 08:06:00|517.14|511.74|517.54|512.14|517.54|512.14|517.12|511.72|17
1625472370000|2021-07-05 08:06:10|517.55|512.15|517.38|511.98|517.7|512.3|517.35|511.95|14
1625472380000|2021-07-05 08:06:20|517.39|511.99|517.69|512.29|517.7|512.3|517.38|511.98|15
1625472390000|2021-07-05 08:06:30|517.68|512.28|517.53|512.13|517.7|512.3|517.41|512.01|13
1625472400000|2021-07-05 08:06:40|517.52|512.12|517.58|512.18|517.6|512.2|517.46|512.06|15
1625472410000|2021-07-05 08:06:50|517.53|512.13|517.56|512.16|517.56|512.16|517.48|512.08|10
1625472420000|2021-07-05 08:07:00|517.6|512.2|517.62|512.22|517.62|512.22|517.58|512.18|6
1625472430000|2021-07-05 08:07:10|517.6|512.2|517.62|512.22|517.63|512.23|517.59|512.19|7
1625472440000|2021-07-05 08:07:20|517.61|512.21|517.56|512.16|517.62|512.22|517.56|512.16|5
1625472450000|2021-07-05 08:07:30|517.61|512.21|517.66|512.26|517.67|512.27|517.58|512.18|11
1625472460000|2021-07-05 08:07:40|517.65|512.25|517.65|512.25|517.66|512.26|517.65|512.25|3
1625472470000|2021-07-05 08:07:50|517.66|512.26|517.61|512.21|517.66|512.26|517.6|512.2|5
1625472480000|2021-07-05 08:08:00|517.64|512.24|517.62|512.22|517.64|512.24|517.6|512.2|14
1625472490000|2021-07-05 08:08:10|517.61|512.21|517.6|512.2|517.63|512.23|517.6|512.2|7
1625472500000|2021-07-05 08:08:20|517.61|512.21|517.87|512.47|517.88|512.48|517.61|512.21|8
1625472510000|2021-07-05 08:08:30|517.86|512.46|517.91|512.51|517.99|512.59|517.85|512.45|9
1625472520000|2021-07-05 08:08:40|517.93|512.53|517.94|512.54|518|512.6|517.92|512.52|7
1625472530000|2021-07-05 08:08:50|517.96|512.56|518.02|512.62|518.02|512.62|517.9|512.5|5
1625472540000|2021-07-05 08:09:00|518.05|512.65|518.21|512.81|518.26|512.86|518.05|512.65|7
1625472550000|2021-07-05 08:09:10|518.28|512.88|518.32|512.92|518.36|512.96|518.22|512.82|6
1625472560000|2021-07-05 08:09:20|518.3|512.9|518.53|513.13|518.54|513.14|518.3|512.9|10
1625472570000|2021-07-05 08:09:30|518.54|513.14|518.42|513.02|518.54|513.14|518.36|512.96|17
1625472580000|2021-07-05 08:09:40|518.47|513.07|518.49|513.09|518.54|513.14|518.46|513.06|9
1625472590000|2021-07-05 08:09:50|518.5|513.1|518.65|513.25|518.65|513.25|518.5|513.1|3
1625472600000|2021-07-05 08:10:00|518.66|513.26|518.65|513.25|518.67|513.27|518.64|513.24|4
1625472610000|2021-07-05 08:10:10|518.62|513.22|518.61|513.21|518.62|513.22|518.53|513.13|6
1625472620000|2021-07-05 08:10:20|518.64|513.24|518.53|513.13|518.64|513.24|518.53|513.13|8
1625472640000|2021-07-05 08:10:40|518.51|513.11|518.35|512.95|518.51|513.11|518.25|512.85|16
1625472650000|2021-07-05 08:10:50|518.37|512.97|518.38|512.98|518.42|513.02|518.35|512.95|7
1625472660000|2021-07-05 08:11:00|518.3|512.9|518.38|512.98|518.39|512.99|518.3|512.9|14
1625472670000|2021-07-05 08:11:10|518.4|513|518.12|512.72|518.4|513|518.11|512.71|16
1625472680000|2021-07-05 08:11:20|518.2|512.8|517.83|512.43|518.22|512.82|517.83|512.43|12
1625472690000|2021-07-05 08:11:30|517.84|512.44|517.78|512.38|517.84|512.44|517.67|512.27|6
1625472700000|2021-07-05 08:11:40|517.79|512.39|517.79|512.39|517.79|512.39|517.77|512.37|5
1625472710000|2021-07-05 08:11:50|517.78|512.38|517.73|512.33|517.83|512.43|517.73|512.33|4
1625472720000|2021-07-05 08:12:00|517.75|512.35|517.71|512.31|517.75|512.35|517.71|512.31|2
1625472730000|2021-07-05 08:12:10|517.68|512.28|517.91|512.51|517.91|512.51|517.68|512.28|11
1625472740000|2021-07-05 08:12:20|517.9|512.5|517.9|512.5|517.91|512.51|517.88|512.48|6
1625472750000|2021-07-05 08:12:30|517.89|512.49|517.88|512.48|517.91|512.51|517.88|512.48|8
1625472760000|2021-07-05 08:12:40|517.94|512.54|517.96|512.56|517.99|512.59|517.94|512.54|15
1625472770000|2021-07-05 08:12:50|517.95|512.55|517.89|512.49|517.95|512.55|517.89|512.49|10
1625472780000|2021-07-05 08:13:00|517.9|512.5|517.9|512.5|517.92|512.52|517.9|512.5|7
1625472790000|2021-07-05 08:13:10|517.87|512.47|517.6|512.2|517.87|512.47|517.6|512.2|14
1625472800000|2021-07-05 08:13:20|517.59|512.19|517.46|512.06|517.59|512.19|517.45|512.05|7
1625472810000|2021-07-05 08:13:30|517.44|512.04|517.18|511.78|517.47|512.07|517.04|511.64|17
1625472820000|2021-07-05 08:13:40|517.19|511.79|517.12|511.72|517.22|511.82|517.07|511.67|8
1625472830000|2021-07-05 08:13:50|517.1|511.7|517.01|511.61|517.12|511.72|517.01|511.61|5
1625472840000|2021-07-05 08:14:00|517|511.6|516.9|511.5|517.01|511.61|516.9|511.5|7
1625472850000|2021-07-05 08:14:10|516.89|511.49|516.89|511.49|516.9|511.5|516.86|511.46|16
1625472860000|2021-07-05 08:14:20|516.9|511.5|516.88|511.48|516.91|511.51|516.88|511.48|4
1625472870000|2021-07-05 08:14:30|516.86|511.46|516.93|511.53|516.94|511.54|516.86|511.46|8
1625472880000|2021-07-05 08:14:40|516.92|511.52|517.23|511.83|517.23|511.83|516.92|511.52|9
1625472890000|2021-07-05 08:14:50|517.22|511.82|517.2|511.8|517.23|511.83|517.2|511.8|3
1625472900000|2021-07-05 08:15:00|517.19|511.79|517.02|511.62|517.19|511.79|517.01|511.61|7
1625472910000|2021-07-05 08:15:10|517.04|511.64|516.97|511.57|517.04|511.64|516.84|511.44|8
1625472920000|2021-07-05 08:15:20|516.86|511.46|516.86|511.46|516.94|511.54|516.82|511.42|14
1625472930000|2021-07-05 08:15:30|516.84|511.44|517|511.6|517.02|511.62|516.84|511.44|14
1625472940000|2021-07-05 08:15:40|517.02|511.62|517.05|511.65|517.05|511.65|517.02|511.62|7
1625472950000|2021-07-05 08:15:50|517.03|511.63|516.91|511.51|517.03|511.63|516.91|511.51|7
1625472960000|2021-07-05 08:16:00|516.96|511.56|516.91|511.51|516.98|511.58|516.89|511.49|8
1625472970000|2021-07-05 08:16:10|516.9|511.5|516.87|511.47|516.9|511.5|516.86|511.46|4
1625472990000|2021-07-05 08:16:30|516.94|511.54|517.01|511.61|517.07|511.67|516.92|511.52|9
1625473000000|2021-07-05 08:16:40|517.02|511.62|516.92|511.52|517.02|511.62|516.87|511.47|10
1625473010000|2021-07-05 08:16:50|516.91|511.51|516.76|511.36|516.91|511.51|516.76|511.36|11
1625473020000|2021-07-05 08:17:00|516.77|511.37|516.78|511.38|516.81|511.41|516.75|511.35|15
1625473030000|2021-07-05 08:17:10|516.79|511.39|516.69|511.29|516.8|511.4|516.69|511.29|13
1625473040000|2021-07-05 08:17:20|516.71|511.31|516.69|511.29|516.74|511.34|516.68|511.28|18
1625473050000|2021-07-05 08:17:30|516.7|511.3|516.69|511.29|516.73|511.33|516.69|511.29|9
1625473060000|2021-07-05 08:17:40|516.68|511.28|516.72|511.32|516.72|511.32|516.68|511.28|10
1625473070000|2021-07-05 08:17:50|516.71|511.31|516.92|511.52|516.97|511.57|516.71|511.31|14
1625473080000|2021-07-05 08:18:00|516.9|511.5|516.9|511.5|516.92|511.52|516.88|511.48|8
1625473090000|2021-07-05 08:18:10|516.89|511.49|516.89|511.49|516.9|511.5|516.86|511.46|7
1625473100000|2021-07-05 08:18:20|516.88|511.48|516.9|511.5|516.93|511.53|516.88|511.48|5
1625473110000|2021-07-05 08:18:30|516.91|511.51|516.86|511.46|516.93|511.53|516.85|511.45|10
1625473120000|2021-07-05 08:18:40|516.85|511.45|516.86|511.46|516.86|511.46|516.85|511.45|4
1625473130000|2021-07-05 08:18:50|516.85|511.45|516.8|511.4|516.86|511.46|516.77|511.37|10
1625473140000|2021-07-05 08:19:00|516.74|511.34|516.46|511.06|516.77|511.37|516.44|511.04|24
1625473150000|2021-07-05 08:19:10|516.43|511.03|516.35|510.95|516.47|511.07|516.35|510.95|4
1625473160000|2021-07-05 08:19:20|516.33|510.93|516.31|510.91|516.35|510.95|516.25|510.85|14
1625473170000|2021-07-05 08:19:30|516.24|510.84|516.31|510.91|516.31|510.91|516.22|510.82|17
1625473180000|2021-07-05 08:19:40|516.33|510.93|516.48|511.08|516.48|511.08|516.33|510.93|10
1625473190000|2021-07-05 08:19:50|516.47|511.07|516.47|511.07|516.48|511.08|516.45|511.05|12
1625473200000|2021-07-05 08:20:00|516.46|511.06|516.63|511.23|516.64|511.24|516.46|511.06|8
1625473210000|2021-07-05 08:20:10|516.7|511.3|517.17|511.77|517.17|511.77|516.69|511.29|24
1625473220000|2021-07-05 08:20:20|517.24|511.84|517.15|511.75|517.25|511.85|517.12|511.72|16
1625473230000|2021-07-05 08:20:30|517.21|511.81|517.14|511.74|517.23|511.83|517.1|511.7|9
1625473240000|2021-07-05 08:20:40|517.17|511.77|517.09|511.69|517.21|511.81|517.09|511.69|17
1625473250000|2021-07-05 08:20:50|517.1|511.7|517.19|511.79|517.19|511.79|517.1|511.7|20
1625473260000|2021-07-05 08:21:00|517.16|511.76|517.16|511.76|517.2|511.8|517.1|511.7|20
1625473270000|2021-07-05 08:21:10|517.13|511.73|517.13|511.73|517.16|511.76|517.13|511.73|10
1625473280000|2021-07-05 08:21:20|517.11|511.71|516.86|511.46|517.11|511.71|516.75|511.35|19
1625473290000|2021-07-05 08:21:30|516.88|511.48|516.75|511.35|516.89|511.49|516.73|511.33|9
1625473300000|2021-07-05 08:21:40|516.73|511.33|516.56|511.16|516.75|511.35|516.56|511.16|14
1625473310000|2021-07-05 08:21:50|516.58|511.18|516.58|511.18|516.58|511.18|516.57|511.17|3
1625473320000|2021-07-05 08:22:00|516.57|511.17|516.51|511.11|516.57|511.17|516.51|511.11|7
1625473330000|2021-07-05 08:22:10|516.52|511.12|516.36|510.96|516.52|511.12|516.36|510.96|8
1625473340000|2021-07-05 08:22:20|516.33|510.93|516.54|511.14|516.59|511.19|516.31|510.91|16
1625473350000|2021-07-05 08:22:30|516.53|511.13|516.51|511.11|516.55|511.15|516.51|511.11|7
1625473360000|2021-07-05 08:22:40|516.4|511|516.34|510.94|516.4|511|516.34|510.94|2
1625473370000|2021-07-05 08:22:50|516.36|510.96|516.26|510.86|516.4|511|516.26|510.86|6
1625473380000|2021-07-05 08:23:00|516.29|510.89|516.26|510.86|516.29|510.89|516.26|510.86|3
1625473390000|2021-07-05 08:23:10|516.21|510.81|516.07|510.67|516.21|510.81|516.02|510.62|15
1625473400000|2021-07-05 08:23:20|516.08|510.68|516.05|510.65|516.08|510.68|516.05|510.65|11
1625473410000|2021-07-05 08:23:30|516.07|510.67|516.03|510.63|516.07|510.67|516.03|510.63|11
1625473420000|2021-07-05 08:23:40|515.96|510.56|515.96|510.56|515.97|510.57|515.95|510.55|12
1625473430000|2021-07-05 08:23:50|515.95|510.55|515.97|510.57|516.03|510.63|515.95|510.55|10
1625473440000|2021-07-05 08:24:00|515.95|510.55|515.98|510.58|515.98|510.58|515.94|510.54|16
1625473450000|2021-07-05 08:24:10|515.95|510.55|515.9|510.5|515.95|510.55|515.88|510.48|27
1625473460000|2021-07-05 08:24:20|515.88|510.48|515.85|510.45|515.93|510.53|515.85|510.45|21
1625473470000|2021-07-05 08:24:30|515.87|510.47|515.82|510.42|515.88|510.48|515.81|510.41|15
1625473480000|2021-07-05 08:24:40|515.85|510.45|515.82|510.42|515.85|510.45|515.77|510.37|13
1625473490000|2021-07-05 08:24:50|515.78|510.38|515.78|510.38|515.82|510.42|515.78|510.38|8
1625473500000|2021-07-05 08:25:00|515.73|510.33|515.72|510.32|515.73|510.33|515.72|510.32|4
1625473510000|2021-07-05 08:25:10|515.73|510.33|515.61|510.21|515.73|510.33|515.52|510.12|12
1625473520000|2021-07-05 08:25:20|515.63|510.23|515.61|510.21|515.64|510.24|515.52|510.12|15
1625473530000|2021-07-05 08:25:30|515.62|510.22|515.6|510.2|515.66|510.26|515.55|510.15|17
1625473540000|2021-07-05 08:25:40|515.61|510.21|515.82|510.42|515.82|510.42|515.59|510.19|21
1625473550000|2021-07-05 08:25:50|515.84|510.44|515.84|510.44|515.87|510.47|515.78|510.38|8
1625473560000|2021-07-05 08:26:00|515.82|510.42|515.77|510.37|515.82|510.42|515.73|510.33|5
1625473570000|2021-07-05 08:26:10|515.76|510.36|515.75|510.35|515.79|510.39|515.75|510.35|5
1625473580000|2021-07-05 08:26:20|515.73|510.33|515.71|510.31|515.73|510.33|515.71|510.31|3
1625473590000|2021-07-05 08:26:30|515.77|510.37|515.76|510.36|515.77|510.37|515.75|510.35|4
1625473600000|2021-07-05 08:26:40|515.77|510.37|515.75|510.35|515.77|510.37|515.73|510.33|14
1625473610000|2021-07-05 08:26:50|515.77|510.37|515.78|510.38|515.79|510.39|515.76|510.36|9
1625473620000|2021-07-05 08:27:00|515.77|510.37|515.76|510.36|515.77|510.37|515.76|510.36|2
1625473630000|2021-07-05 08:27:10|515.77|510.37|515.81|510.41|515.81|510.41|515.75|510.35|9
1625473640000|2021-07-05 08:27:20|515.85|510.45|516.08|510.68|516.09|510.69|515.85|510.45|17
1625473650000|2021-07-05 08:27:30|516.1|510.7|516.1|510.7|516.11|510.71|516.09|510.69|8
1625473660000|2021-07-05 08:27:40|516.11|510.71|516.12|510.72|516.14|510.74|516.1|510.7|9
1625473670000|2021-07-05 08:27:50|516.09|510.69|516.26|510.86|516.26|510.86|516.09|510.69|7
1625473680000|2021-07-05 08:28:00|516.25|510.85|516.31|510.91|516.33|510.93|516.25|510.85|9
1625473690000|2021-07-05 08:28:10|516.33|510.93|516.27|510.87|516.34|510.94|516.27|510.87|10
1625473700000|2021-07-05 08:28:20|516.22|510.82|516.08|510.68|516.26|510.86|516.03|510.63|22
1625473710000|2021-07-05 08:28:30|516.09|510.69|515.98|510.58|516.09|510.69|515.92|510.52|18
1625473720000|2021-07-05 08:28:40|515.84|510.44|515.83|510.43|515.85|510.45|515.83|510.43|12
1625473730000|2021-07-05 08:28:50|515.84|510.44|515.77|510.37|515.87|510.47|515.77|510.37|6
1625473750000|2021-07-05 08:29:10|515.76|510.36|515.68|510.28|515.77|510.37|515.67|510.27|8
1625473760000|2021-07-05 08:29:20|515.66|510.26|515.62|510.22|515.7|510.3|515.62|510.22|14
1625473770000|2021-07-05 08:29:30|515.64|510.24|515.26|509.86|515.64|510.24|515.21|509.81|23
1625473780000|2021-07-05 08:29:40|515.22|509.82|515.17|509.77|515.24|509.84|515.16|509.76|16
1625473790000|2021-07-05 08:29:50|515.16|509.76|515.19|509.79|515.19|509.79|515.13|509.73|9
1625473800000|2021-07-05 08:30:00|515.2|509.8|515.19|509.79|515.2|509.8|515.14|509.74|6
1625473810000|2021-07-05 08:30:10|515.21|509.81|515.48|510.08|515.57|510.17|515.21|509.81|20
1625473820000|2021-07-05 08:30:20|515.52|510.12|515.5|510.1|515.64|510.24|515.48|510.08|17
1625473830000|2021-07-05 08:30:30|515.48|510.08|515.57|510.17|515.57|510.17|515.48|510.08|5
1625473840000|2021-07-05 08:30:40|515.6|510.2|515.74|510.34|515.77|510.37|515.59|510.19|11
1625473850000|2021-07-05 08:30:50|515.73|510.33|515.59|510.19|515.73|510.33|515.59|510.19|6
1625473860000|2021-07-05 08:31:00|515.62|510.22|515.66|510.26|515.66|510.26|515.62|510.22|6
1625473870000|2021-07-05 08:31:10|515.65|510.25|515.52|510.12|515.66|510.26|515.52|510.12|4
1625473880000|2021-07-05 08:31:20|515.63|510.23|515.44|510.04|515.63|510.23|515.42|510.02|13
1625473890000|2021-07-05 08:31:30|515.45|510.05|515.2|509.8|515.45|510.05|515.2|509.8|14
1625473900000|2021-07-05 08:31:40|515.19|509.79|514.54|509.14|515.19|509.79|514.49|509.09|21
1625473910000|2021-07-05 08:31:50|514.5|509.1|514.28|508.88|514.5|509.1|514.28|508.88|7
1625473920000|2021-07-05 08:32:00|514.27|508.87|514.57|509.17|514.61|509.21|514.26|508.86|22
1625473930000|2021-07-05 08:32:10|514.58|509.18|514.82|509.42|514.97|509.57|514.53|509.13|20
1625473940000|2021-07-05 08:32:20|514.81|509.41|514.82|509.42|514.83|509.43|514.8|509.4|7
1625473950000|2021-07-05 08:32:30|514.83|509.43|514.58|509.18|514.83|509.43|514.58|509.18|8
1625473960000|2021-07-05 08:32:40|514.57|509.17|515.22|509.82|515.23|509.83|514.57|509.17|23
1625473970000|2021-07-05 08:32:50|515.23|509.83|515.65|510.25|515.65|510.25|515.23|509.83|9
1625473980000|2021-07-05 08:33:00|515.66|510.26|516.18|510.78|516.18|510.78|515.66|510.26|22
1625473990000|2021-07-05 08:33:10|516.17|510.77|516.2|510.8|516.2|510.8|516.17|510.77|4
1625474000000|2021-07-05 08:33:20|516.22|510.82|516.45|511.05|516.45|511.05|516.22|510.82|12
1625474010000|2021-07-05 08:33:30|516.47|511.07|516.62|511.22|516.62|511.22|516.46|511.06|7
1625474020000|2021-07-05 08:33:40|516.63|511.23|516.35|510.95|516.63|511.23|516.35|510.95|14
1625474030000|2021-07-05 08:33:50|516.28|510.88|516.36|510.96|516.48|511.08|516.28|510.88|21
1625474040000|2021-07-05 08:34:00|516.37|510.97|516.41|511.01|516.41|511.01|516.34|510.94|10
1625474050000|2021-07-05 08:34:10|516.43|511.03|516.51|511.11|516.51|511.11|516.37|510.97|10
1625474060000|2021-07-05 08:34:20|516.54|511.14|516.56|511.16|516.56|511.16|516.54|511.14|4
1625474070000|2021-07-05 08:34:30|516.54|511.14|516.54|511.14|516.54|511.14|516.54|511.14|1
1625474080000|2021-07-05 08:34:40|516.58|511.18|516.63|511.23|516.63|511.23|516.58|511.18|2
1625474090000|2021-07-05 08:34:50|516.61|511.21|516.56|511.16|516.68|511.28|516.56|511.16|16
1625474100000|2021-07-05 08:35:00|516.59|511.19|516.39|510.99|516.59|511.19|516.39|510.99|12
1625474110000|2021-07-05 08:35:10|516.41|511.01|515.7|510.3|516.41|511.01|515.7|510.3|26
1625474120000|2021-07-05 08:35:20|515.71|510.31|515.66|510.26|515.77|510.37|515.66|510.26|17
1625474130000|2021-07-05 08:35:30|515.65|510.25|515.71|510.31|515.71|510.31|515.65|510.25|14
1625474140000|2021-07-05 08:35:40|515.73|510.33|515.82|510.42|515.85|510.45|515.71|510.31|12
1625474150000|2021-07-05 08:35:50|515.83|510.43|515.84|510.44|515.85|510.45|515.75|510.35|12
1625474160000|2021-07-05 08:36:00|515.83|510.43|515.98|510.58|516.01|510.61|515.8|510.4|22
1625474170000|2021-07-05 08:36:10|515.97|510.57|516.01|510.61|516.02|510.62|515.96|510.56|9
1625474180000|2021-07-05 08:36:20|516.02|510.62|516.02|510.62|516.02|510.62|515.98|510.58|12
1625474190000|2021-07-05 08:36:30|516.01|510.61|516.04|510.64|516.07|510.67|515.98|510.58|19
1625474200000|2021-07-05 08:36:40|516.02|510.62|516.02|510.62|516.04|510.64|516.01|510.61|12
1625474210000|2021-07-05 08:36:50|516.01|510.61|515.96|510.56|516.01|510.61|515.92|510.52|6
1625474220000|2021-07-05 08:37:00|515.81|510.41|515.76|510.36|515.86|510.46|515.7|510.3|11
1625474230000|2021-07-05 08:37:10|515.72|510.32|514.95|509.55|515.75|510.35|514.93|509.53|27
1625474240000|2021-07-05 08:37:20|514.96|509.56|514.93|509.53|514.97|509.57|514.88|509.48|10
1625474250000|2021-07-05 08:37:30|514.92|509.52|514.89|509.49|514.93|509.53|514.89|509.49|5
1625474260000|2021-07-05 08:37:40|514.9|509.5|514.91|509.51|514.91|509.51|514.86|509.46|10
1625474270000|2021-07-05 08:37:50|514.9|509.5|514.93|509.53|514.94|509.54|514.89|509.49|9
1625474280000|2021-07-05 08:38:00|514.94|509.54|514.86|509.46|514.96|509.56|514.85|509.45|8
1625474290000|2021-07-05 08:38:10|514.89|509.49|514.85|509.45|514.89|509.49|514.85|509.45|6
1625474300000|2021-07-05 08:38:20|514.86|509.46|514.85|509.45|514.87|509.47|514.85|509.45|4
1625474310000|2021-07-05 08:38:30|514.84|509.44|514.67|509.27|514.85|509.45|514.67|509.27|12
1625474320000|2021-07-05 08:38:40|514.68|509.28|514.69|509.29|514.72|509.32|514.67|509.27|10
1625474330000|2021-07-05 08:38:50|514.7|509.3|514.69|509.29|514.7|509.3|514.69|509.29|2
1625474340000|2021-07-05 08:39:00|514.7|509.3|514.74|509.34|514.76|509.36|514.69|509.29|11
1625474350000|2021-07-05 08:39:10|514.76|509.36|514.44|509.04|514.77|509.37|514.44|509.04|11
1625474360000|2021-07-05 08:39:20|514.45|509.05|514.51|509.11|514.51|509.11|514.45|509.05|9
1625474370000|2021-07-05 08:39:30|514.53|509.13|514.51|509.11|514.53|509.13|514.5|509.1|4
1625474380000|2021-07-05 08:39:40|514.5|509.1|514.54|509.14|514.54|509.14|514.48|509.08|10
1625474390000|2021-07-05 08:39:50|514.53|509.13|514.51|509.11|514.53|509.13|514.51|509.11|9
1625474400000|2021-07-05 08:40:00|514.52|509.12|514.48|509.08|514.52|509.12|514.48|509.08|4
1625474410000|2021-07-05 08:40:10|514.51|509.11|514.51|509.11|514.53|509.13|514.51|509.11|4
1625474420000|2021-07-05 08:40:20|514.5|509.1|514.49|509.09|514.52|509.12|514.49|509.09|4
1625474430000|2021-07-05 08:40:30|514.5|509.1|514.51|509.11|514.51|509.11|514.5|509.1|2
1625474440000|2021-07-05 08:40:40|514.54|509.14|514.45|509.05|514.54|509.14|514.44|509.04|10
1625474450000|2021-07-05 08:40:50|514.47|509.07|514.53|509.13|514.53|509.13|514.39|508.99|13
1625474460000|2021-07-05 08:41:00|514.54|509.14|514.54|509.14|514.54|509.14|514.52|509.12|7
1625474470000|2021-07-05 08:41:10|514.56|509.16|514.57|509.17|514.59|509.19|514.56|509.16|6
1625474480000|2021-07-05 08:41:20|514.58|509.18|514.69|509.29|514.69|509.29|514.58|509.18|5
1625474490000|2021-07-05 08:41:30|514.68|509.28|514.8|509.4|514.8|509.4|514.68|509.28|11
1625474500000|2021-07-05 08:41:40|514.81|509.41|515.23|509.83|515.23|509.83|514.8|509.4|15
1625474510000|2021-07-05 08:41:50|515.27|509.87|515.19|509.79|515.27|509.87|515.16|509.76|19
1625474520000|2021-07-05 08:42:00|515.23|509.83|515.41|510.01|515.41|510.01|515.22|509.82|9
1625474530000|2021-07-05 08:42:10|515.42|510.02|515.52|510.12|515.52|510.12|515.39|509.99|12
1625474540000|2021-07-05 08:42:20|515.53|510.13|515.52|510.12|515.55|510.15|515.52|510.12|5
1625474550000|2021-07-05 08:42:30|515.51|510.11|515.6|510.2|515.61|510.21|515.5|510.1|10
1625474560000|2021-07-05 08:42:40|515.59|510.19|515.59|510.19|515.6|510.2|515.57|510.17|9
1625474570000|2021-07-05 08:42:50|515.58|510.18|515.55|510.15|515.58|510.18|515.52|510.12|10
1625474580000|2021-07-05 08:43:00|515.52|510.12|515.58|510.18|515.58|510.18|515.52|510.12|7
1625474590000|2021-07-05 08:43:10|515.57|510.17|515.45|510.05|515.57|510.17|515.44|510.04|10
1625474600000|2021-07-05 08:43:20|515.5|510.1|515.51|510.11|515.53|510.13|515.47|510.07|13
1625474610000|2021-07-05 08:43:30|515.54|510.14|515.58|510.18|515.58|510.18|515.49|510.09|16
1625474620000|2021-07-05 08:43:40|515.57|510.17|515.61|510.21|515.61|510.21|515.57|510.17|7
1625474630000|2021-07-05 08:43:50|515.7|510.3|515.82|510.42|515.83|510.43|515.7|510.3|17
1625474640000|2021-07-05 08:44:00|515.84|510.44|515.71|510.31|516.3|510.9|515.7|510.3|25
1625474650000|2021-07-05 08:44:10|515.85|510.45|515.84|510.44|515.85|510.45|515.82|510.42|9
1625474660000|2021-07-05 08:44:20|515.83|510.43|515.88|510.48|515.88|510.48|515.83|510.43|9
1625474670000|2021-07-05 08:44:30|515.87|510.47|515.87|510.47|515.89|510.49|515.87|510.47|14
1625474680000|2021-07-05 08:44:40|515.88|510.48|515.83|510.43|515.89|510.49|515.81|510.41|12
1625474690000|2021-07-05 08:44:50|515.82|510.42|516.11|510.71|516.11|510.71|515.79|510.39|15
1625474700000|2021-07-05 08:45:00|516.09|510.69|515.99|510.59|516.1|510.7|515.99|510.59|12
1625474710000|2021-07-05 08:45:10|515.98|510.58|515.98|510.58|516|510.6|515.96|510.56|9
1625474720000|2021-07-05 08:45:20|515.97|510.57|515.99|510.59|516.01|510.61|515.94|510.54|10
1625474730000|2021-07-05 08:45:30|515.98|510.58|516.02|510.62|516.18|510.78|515.96|510.56|20
1625474740000|2021-07-05 08:45:40|516|510.6|516.17|510.77|516.19|510.79|516|510.6|15
1625474750000|2021-07-05 08:45:50|516.16|510.76|516.21|510.81|516.23|510.83|516.14|510.74|16
1625474760000|2021-07-05 08:46:00|516.2|510.8|516.09|510.69|516.21|510.81|516.09|510.69|15
1625474770000|2021-07-05 08:46:10|516.06|510.66|516.17|510.77|516.21|510.81|516.06|510.66|18
1625474780000|2021-07-05 08:46:20|516.16|510.76|516.17|510.77|516.18|510.78|516.15|510.75|5
1625474790000|2021-07-05 08:46:30|516.16|510.76|516.22|510.82|516.23|510.83|516.16|510.76|8
1625474800000|2021-07-05 08:46:40|516.21|510.81|516.18|510.78|516.21|510.81|516.17|510.77|7
1625474810000|2021-07-05 08:46:50|516.17|510.77|516.18|510.78|516.19|510.79|516.17|510.77|5
1625474820000|2021-07-05 08:47:00|516.19|510.79|516.38|510.98|516.38|510.98|516.17|510.77|13
1625474830000|2021-07-05 08:47:10|516.37|510.97|516.38|510.98|516.4|511|516.37|510.97|6
1625474840000|2021-07-05 08:47:20|516.37|510.97|516.37|510.97|516.39|510.99|516.37|510.97|13
1625474850000|2021-07-05 08:47:30|516.36|510.96|516.43|511.03|516.45|511.05|516.36|510.96|9
1625474860000|2021-07-05 08:47:40|516.44|511.04|516.46|511.06|516.48|511.08|516.43|511.03|13
1625474870000|2021-07-05 08:47:50|516.47|511.07|516.22|510.82|516.47|511.07|516.22|510.82|14
1625474880000|2021-07-05 08:48:00|516.23|510.83|516.22|510.82|516.24|510.84|516.21|510.81|14
1625474890000|2021-07-05 08:48:10|516.21|510.81|516.2|510.8|516.24|510.84|516.2|510.8|11
1625474900000|2021-07-05 08:48:20|516.21|510.81|516.13|510.73|516.24|510.84|516.13|510.73|8
1625474910000|2021-07-05 08:48:30|516.12|510.72|516.17|510.77|516.18|510.78|516.05|510.65|13
1625474920000|2021-07-05 08:48:40|516.16|510.76|516.18|510.78|516.18|510.78|516.16|510.76|7
1625474950000|2021-07-05 08:49:10|516.21|510.81|516.21|510.81|516.22|510.82|516.21|510.81|3
1625474960000|2021-07-05 08:49:20|516.22|510.82|516.21|510.81|516.22|510.82|516.2|510.8|4
1625474970000|2021-07-05 08:49:30|516.19|510.79|516.21|510.81|516.21|510.81|516.19|510.79|3
1625474980000|2021-07-05 08:49:40|516.2|510.8|515.74|510.34|516.21|510.81|515.74|510.34|19
1625474990000|2021-07-05 08:49:50|515.76|510.36|515.73|510.33|515.76|510.36|515.73|510.33|3
1625475000000|2021-07-05 08:50:00|515.72|510.32|515.57|510.17|515.72|510.32|515.57|510.17|11
1625475010000|2021-07-05 08:50:10|515.58|510.18|515.6|510.2|515.61|510.21|515.57|510.17|6
1625475020000|2021-07-05 08:50:20|515.61|510.21|515.55|510.15|515.64|510.24|515.55|510.15|8
1625475030000|2021-07-05 08:50:30|515.61|510.21|515.61|510.21|515.61|510.21|515.61|510.21|1
1625475040000|2021-07-05 08:50:40|515.6|510.2|515.6|510.2|515.6|510.2|515.6|510.2|1
1625475050000|2021-07-05 08:50:50|515.59|510.19|515.56|510.16|515.6|510.2|515.54|510.14|6
1625475060000|2021-07-05 08:51:00|515.54|510.14|515.55|510.15|515.55|510.15|515.54|510.14|4
1625475070000|2021-07-05 08:51:10|515.58|510.18|515.59|510.19|515.59|510.19|515.58|510.18|2
1625475080000|2021-07-05 08:51:20|515.6|510.2|515.72|510.32|515.73|510.33|515.6|510.2|12
1625475090000|2021-07-05 08:51:30|515.71|510.31|515.68|510.28|515.71|510.31|515.67|510.27|13
1625475100000|2021-07-05 08:51:40|515.67|510.27|515.7|510.3|515.7|510.3|515.65|510.25|9
1625475110000|2021-07-05 08:51:50|515.69|510.29|515.65|510.25|515.69|510.29|515.64|510.24|9
1625475120000|2021-07-05 08:52:00|515.66|510.26|515.71|510.31|515.72|510.32|515.65|510.25|12
1625475130000|2021-07-05 08:52:10|515.67|510.27|515.65|510.25|515.7|510.3|515.63|510.23|13
1625475140000|2021-07-05 08:52:20|515.67|510.27|515.65|510.25|515.71|510.31|515.63|510.23|8
1625475150000|2021-07-05 08:52:30|515.63|510.23|515.65|510.25|515.68|510.28|515.62|510.22|10
1625475160000|2021-07-05 08:52:40|515.67|510.27|515.4|510|515.71|510.31|515.4|510|12
1625475170000|2021-07-05 08:52:50|515.41|510.01|515.71|510.31|515.77|510.37|515.41|510.01|25
1625475180000|2021-07-05 08:53:00|515.72|510.32|515.95|510.55|515.97|510.57|515.72|510.32|17
1625475190000|2021-07-05 08:53:10|515.96|510.56|515.9|510.5|516|510.6|515.9|510.5|19
1625475200000|2021-07-05 08:53:20|515.95|510.55|515.94|510.54|516.04|510.64|515.93|510.53|10
1625475210000|2021-07-05 08:53:30|515.96|510.56|515.96|510.56|515.98|510.58|515.96|510.56|7
1625475220000|2021-07-05 08:53:40|515.94|510.54|515.9|510.5|515.94|510.54|515.82|510.42|23
1625475230000|2021-07-05 08:53:50|515.91|510.51|515.91|510.51|515.91|510.51|515.91|510.51|1
1625475240000|2021-07-05 08:54:00|515.86|510.46|515.74|510.34|515.93|510.53|515.74|510.34|9
1625475250000|2021-07-05 08:54:10|515.78|510.38|515.75|510.35|515.78|510.38|515.74|510.34|11
1625475260000|2021-07-05 08:54:20|515.74|510.34|515.72|510.32|515.75|510.35|515.72|510.32|8
1625475270000|2021-07-05 08:54:30|515.73|510.33|515.65|510.25|515.73|510.33|515.62|510.22|11
1625475280000|2021-07-05 08:54:40|515.64|510.24|515.59|510.19|515.66|510.26|515.58|510.18|21
1625475290000|2021-07-05 08:54:50|515.58|510.18|515.59|510.19|515.64|510.24|515.56|510.16|11
1625475300000|2021-07-05 08:55:00|515.6|510.2|515.63|510.23|515.64|510.24|515.57|510.17|15
1625475310000|2021-07-05 08:55:10|515.62|510.22|515.64|510.24|515.64|510.24|515.62|510.22|7
1625475320000|2021-07-05 08:55:20|515.63|510.23|515.57|510.17|515.71|510.31|515.57|510.17|4
1625475330000|2021-07-05 08:55:30|515.61|510.21|515.48|510.08|515.61|510.21|515.48|510.08|3
1625475340000|2021-07-05 08:55:40|515.49|510.09|515.5|510.1|515.5|510.1|515.49|510.09|2
1625475350000|2021-07-05 08:55:50|515.49|510.09|515.29|509.89|515.54|510.14|515.29|509.89|12
1625475360000|2021-07-05 08:56:00|515.27|509.87|515.43|510.03|515.44|510.04|515.27|509.87|18
1625475370000|2021-07-05 08:56:10|515.46|510.06|515.39|509.99|515.49|510.09|515.36|509.96|14
1625475380000|2021-07-05 08:56:20|515.43|510.03|515.4|510|515.43|510.03|515.4|510|4
1625475390000|2021-07-05 08:56:30|515.41|510.01|515.42|510.02|515.45|510.05|515.39|509.99|14
1625475400000|2021-07-05 08:56:40|515.43|510.03|515.54|510.14|515.55|510.15|515.41|510.01|21
1625475410000|2021-07-05 08:56:50|515.55|510.15|515.51|510.11|515.55|510.15|515.51|510.11|7
1625475420000|2021-07-05 08:57:00|515.52|510.12|515.56|510.16|515.56|510.16|515.51|510.11|9
1625475430000|2021-07-05 08:57:10|515.59|510.19|515.6|510.2|515.61|510.21|515.59|510.19|4
1625475440000|2021-07-05 08:57:20|515.59|510.19|515.6|510.2|515.6|510.2|515.59|510.19|2
1625475450000|2021-07-05 08:57:30|515.65|510.25|515.65|510.25|515.68|510.28|515.63|510.23|7
1625475460000|2021-07-05 08:57:40|515.63|510.23|515.7|510.3|515.7|510.3|515.63|510.23|3
1625475470000|2021-07-05 08:57:50|515.69|510.29|515.69|510.29|515.69|510.29|515.69|510.29|1
1625475480000|2021-07-05 08:58:00|515.63|510.23|515.63|510.23|515.63|510.23|515.63|510.23|1
1625475490000|2021-07-05 08:58:10|515.62|510.22|515.67|510.27|515.68|510.28|515.6|510.2|5
1625475500000|2021-07-05 08:58:20|515.68|510.28|515.74|510.34|515.75|510.35|515.67|510.27|17
1625475510000|2021-07-05 08:58:30|515.73|510.33|515.74|510.34|515.74|510.34|515.65|510.25|14
1625475520000|2021-07-05 08:58:40|515.75|510.35|515.74|510.34|515.75|510.35|515.73|510.33|8
1625475530000|2021-07-05 08:58:50|515.73|510.33|515.67|510.27|515.74|510.34|515.66|510.26|21
1625475540000|2021-07-05 08:59:00|515.69|510.29|515.7|510.3|515.73|510.33|515.62|510.22|26
1625475550000|2021-07-05 08:59:10|515.69|510.29|515.73|510.33|515.75|510.35|515.64|510.24|24
1625475560000|2021-07-05 08:59:20|515.75|510.35|515.73|510.33|515.78|510.38|515.73|510.33|25
1625475570000|2021-07-05 08:59:30|515.75|510.35|515.72|510.32|515.75|510.35|515.71|510.31|17
1625475580000|2021-07-05 08:59:40|515.71|510.31|515.71|510.31|515.73|510.33|515.7|510.3|18
1625475590000|2021-07-05 08:59:50|515.7|510.3|516.22|510.82|516.24|510.84|515.69|510.29|25
1625475600000|2021-07-05 09:00:00|516.23|510.83|515.77|510.37|516.23|510.83|515.77|510.37|17
1625475610000|2021-07-05 09:00:10|515.81|510.41|515.66|510.26|515.81|510.41|515.66|510.26|22
1625475620000|2021-07-05 09:00:20|515.78|510.38|516|510.6|516.03|510.63|515.78|510.38|15
1625475630000|2021-07-05 09:00:30|516.01|510.61|516.45|511.05|516.51|511.11|516.01|510.61|15
1625475640000|2021-07-05 09:00:40|516.46|511.06|516.47|511.07|516.48|511.08|516.43|511.03|9
1625475650000|2021-07-05 09:00:50|516.52|511.12|516.99|511.59|517|511.6|516.52|511.12|27
1625475660000|2021-07-05 09:01:00|516.97|511.57|516.88|511.48|516.97|511.57|516.88|511.48|7
1625475670000|2021-07-05 09:01:10|516.93|511.53|516.94|511.54|516.94|511.54|516.89|511.49|7
1625475680000|2021-07-05 09:01:20|516.88|511.48|517.08|511.68|517.08|511.68|516.88|511.48|16
1625475690000|2021-07-05 09:01:30|517.1|511.7|517.48|512.08|517.49|512.09|517.1|511.7|19
1625475700000|2021-07-05 09:01:40|517.49|512.09|517.33|511.93|517.51|512.11|517.31|511.91|21
1625475710000|2021-07-05 09:01:50|517.32|511.92|517.24|511.84|517.33|511.93|517.17|511.77|20
1625475720000|2021-07-05 09:02:00|517.25|511.85|517.47|512.07|517.52|512.12|517.25|511.85|27
1625475730000|2021-07-05 09:02:10|517.46|512.06|517.39|511.99|517.49|512.09|517.39|511.99|23
1625475740000|2021-07-05 09:02:20|517.4|512|517.4|512|517.41|512.01|517.4|512|5
1625475750000|2021-07-05 09:02:30|517.39|511.99|517.38|511.98|517.42|512.02|517.38|511.98|12
1625475760000|2021-07-05 09:02:40|517.41|512.01|517.71|512.31|517.72|512.32|517.39|511.99|20
1625475770000|2021-07-05 09:02:50|517.68|512.28|517.88|512.48|517.88|512.48|517.68|512.28|7
1625475780000|2021-07-05 09:03:00|517.89|512.49|518.12|512.72|518.19|512.79|517.89|512.49|15
1625475790000|2021-07-05 09:03:10|518.17|512.77|518.3|512.9|518.31|512.91|518.07|512.67|18
1625475800000|2021-07-05 09:03:20|518.29|512.89|518.48|513.08|518.48|513.08|518.25|512.85|17
1625475810000|2021-07-05 09:03:30|518.5|513.1|518.66|513.26|518.66|513.26|518.44|513.04|18
1625475820000|2021-07-05 09:03:40|518.65|513.25|518.34|512.94|518.65|513.25|518.34|512.94|18
1625475830000|2021-07-05 09:03:50|518.38|512.98|518.24|512.84|518.43|513.03|518.22|512.82|18
1625475840000|2021-07-05 09:04:00|518.25|512.85|518.43|513.03|518.43|513.03|518.25|512.85|22
1625475850000|2021-07-05 09:04:10|518.45|513.05|518.8|513.4|518.81|513.41|518.45|513.05|10
1625475860000|2021-07-05 09:04:20|518.78|513.38|518.73|513.33|518.86|513.46|518.64|513.24|20
1625475870000|2021-07-05 09:04:30|518.71|513.31|518.78|513.38|518.78|513.38|518.67|513.27|22
1625475880000|2021-07-05 09:04:40|518.77|513.37|518.78|513.38|518.82|513.42|518.72|513.32|13
1625475890000|2021-07-05 09:04:50|518.77|513.37|518.81|513.41|518.83|513.43|518.75|513.35|10
1625475900000|2021-07-05 09:05:00|518.83|513.43|518.81|513.41|518.83|513.43|518.8|513.4|12
1625475910000|2021-07-05 09:05:10|518.8|513.4|518.81|513.41|518.88|513.48|518.78|513.38|13
1625475920000|2021-07-05 09:05:20|518.77|513.37|518.65|513.25|518.77|513.37|518.59|513.19|17
1625475930000|2021-07-05 09:05:30|518.64|513.24|518.76|513.36|518.76|513.36|518.59|513.19|16
1625475940000|2021-07-05 09:05:40|518.73|513.33|518.71|513.31|518.73|513.33|518.71|513.31|5
1625475950000|2021-07-05 09:05:50|518.72|513.32|518.7|513.3|518.75|513.35|518.7|513.3|7
1625475960000|2021-07-05 09:06:00|518.73|513.33|518.55|513.15|518.73|513.33|518.55|513.15|13
1625475970000|2021-07-05 09:06:10|518.53|513.13|518.34|512.94|518.53|513.13|518.3|512.9|25
1625475980000|2021-07-05 09:06:20|518.32|512.92|518.22|512.82|518.34|512.94|518.21|512.81|20
1625475990000|2021-07-05 09:06:30|518.23|512.83|518.15|512.75|518.23|512.83|518.15|512.75|9
1625476000000|2021-07-05 09:06:40|518.17|512.77|518.32|512.92|518.32|512.92|518.15|512.75|14
1625476010000|2021-07-05 09:06:50|518.33|512.93|518.56|513.16|518.57|513.17|518.33|512.93|18
1625476020000|2021-07-05 09:07:00|518.57|513.17|518.71|513.31|518.71|513.31|518.57|513.17|10
1625476030000|2021-07-05 09:07:10|518.7|513.3|518.67|513.27|518.73|513.33|518.64|513.24|9
1625476040000|2021-07-05 09:07:20|518.66|513.26|518.59|513.19|518.66|513.26|518.54|513.14|8
1625476050000|2021-07-05 09:07:30|518.65|513.25|518.5|513.1|518.65|513.25|518.43|513.03|15
1625476060000|2021-07-05 09:07:40|518.47|513.07|518.54|513.14|518.54|513.14|518.43|513.03|12
1625476070000|2021-07-05 09:07:50|518.5|513.1|518.56|513.16|518.56|513.16|518.46|513.06|18
1625476080000|2021-07-05 09:08:00|518.55|513.15|518.56|513.16|518.64|513.24|518.55|513.15|7
1625476090000|2021-07-05 09:08:10|518.59|513.19|518.56|513.16|518.66|513.26|518.56|513.16|14
1625476100000|2021-07-05 09:08:20|518.51|513.11|518.61|513.21|518.64|513.24|518.5|513.1|19
1625476110000|2021-07-05 09:08:30|518.62|513.22|518.62|513.22|518.62|513.22|518.62|513.22|1
1625476120000|2021-07-05 09:08:40|518.61|513.21|518.61|513.21|518.62|513.22|518.57|513.17|6
1625476130000|2021-07-05 09:08:50|518.62|513.22|518.69|513.29|518.71|513.31|518.62|513.22|20
1625476140000|2021-07-05 09:09:00|518.64|513.24|518.64|513.24|518.64|513.24|518.64|513.24|1
1625476150000|2021-07-05 09:09:10|518.6|513.2|518.55|513.15|518.6|513.2|518.55|513.15|4
1625476160000|2021-07-05 09:09:20|518.57|513.17|518.57|513.17|518.57|513.17|518.57|513.17|1
1625476170000|2021-07-05 09:09:30|518.56|513.16|518.61|513.21|518.61|513.21|518.51|513.11|15
1625476180000|2021-07-05 09:09:40|518.62|513.22|518.63|513.23|518.63|513.23|518.62|513.22|2
1625476190000|2021-07-05 09:09:50|518.65|513.25|518.7|513.3|518.71|513.31|518.65|513.25|6
1625476200000|2021-07-05 09:10:00|518.71|513.31|518.92|513.52|518.92|513.52|518.7|513.3|9
1625476210000|2021-07-05 09:10:10|519.01|513.61|519.01|513.61|519.01|513.61|519.01|513.61|1
1625476230000|2021-07-05 09:10:30|519.05|513.65|518.99|513.59|519.05|513.65|518.92|513.52|19
1625476240000|2021-07-05 09:10:40|519|513.6|518.96|513.56|519|513.6|518.96|513.56|5
1625476260000|2021-07-05 09:11:00|518.95|513.55|518.8|513.4|518.95|513.55|518.8|513.4|8
1625476270000|2021-07-05 09:11:10|518.76|513.36|518.8|513.4|518.82|513.42|518.76|513.36|12
1625476280000|2021-07-05 09:11:20|518.81|513.41|518.8|513.4|518.81|513.41|518.8|513.4|4
1625476290000|2021-07-05 09:11:30|518.77|513.37|518.76|513.36|518.81|513.41|518.71|513.31|22
1625476300000|2021-07-05 09:11:40|518.75|513.35|518.77|513.37|518.81|513.41|518.75|513.35|11
1625476310000|2021-07-05 09:11:50|518.78|513.38|518.96|513.56|519|513.6|518.77|513.37|16
1625476320000|2021-07-05 09:12:00|518.99|513.59|519.1|513.7|519.1|513.7|518.98|513.58|19
1625476330000|2021-07-05 09:12:10|519.11|513.71|519.25|513.85|519.77|514.37|519.11|513.71|23
1625476340000|2021-07-05 09:12:20|519.26|513.86|519.16|513.76|519.26|513.86|519.13|513.73|11
1625476350000|2021-07-05 09:12:30|519.11|513.71|519|513.6|519.11|513.71|518.96|513.56|15
1625476360000|2021-07-05 09:12:40|518.99|513.59|518.98|513.58|519.04|513.64|518.91|513.51|18
1625476370000|2021-07-05 09:12:50|518.99|513.59|519.05|513.65|519.06|513.66|518.99|513.59|9
1625476380000|2021-07-05 09:13:00|519.15|513.75|519.09|513.69|519.24|513.84|519.06|513.66|15
1625476390000|2021-07-05 09:13:10|519.12|513.72|518.99|513.59|519.12|513.72|518.96|513.56|7
1625476400000|2021-07-05 09:13:20|519.03|513.63|518.99|513.59|519.03|513.63|518.97|513.57|14
1625476410000|2021-07-05 09:13:30|519|513.6|519.35|513.95|519.36|513.96|519|513.6|20
1625476420000|2021-07-05 09:13:40|519.36|513.96|519.15|513.75|519.36|513.96|519.13|513.73|22
1625476430000|2021-07-05 09:13:50|519.17|513.77|519.26|513.86|519.28|513.88|519.17|513.77|15
1625476440000|2021-07-05 09:14:00|519.27|513.87|519.44|514.04|519.44|514.04|519.26|513.86|22
1625476450000|2021-07-05 09:14:10|519.42|514.02|519.54|514.14|519.54|514.14|519.42|514.02|25
1625476460000|2021-07-05 09:14:20|519.52|514.12|519.53|514.13|519.54|514.14|519.49|514.09|23
1625476470000|2021-07-05 09:14:30|519.54|514.14|519.57|514.17|519.61|514.21|519.53|514.13|20
1625476480000|2021-07-05 09:14:40|519.58|514.18|519.57|514.17|519.58|514.18|519.57|514.17|8
1625476490000|2021-07-05 09:14:50|519.59|514.19|519.64|514.24|519.64|514.24|519.57|514.17|7
1625476500000|2021-07-05 09:15:00|519.49|514.09|519.38|513.98|519.49|514.09|519.33|513.93|13
1625476510000|2021-07-05 09:15:10|519.33|513.93|519.32|513.92|519.36|513.96|519.32|513.92|6
1625476520000|2021-07-05 09:15:20|519.36|513.96|519.16|513.76|519.36|513.96|519.16|513.76|5
1625476530000|2021-07-05 09:15:30|519.19|513.79|519.28|513.88|519.29|513.89|519.19|513.79|6
1625476540000|2021-07-05 09:15:40|519.29|513.89|519.3|513.9|519.3|513.9|519.27|513.87|5
1625476550000|2021-07-05 09:15:50|519.27|513.87|519.23|513.83|519.27|513.87|519.23|513.83|17
1625476560000|2021-07-05 09:16:00|519.18|513.78|519.1|513.7|519.19|513.79|519.01|513.61|19
1625476570000|2021-07-05 09:16:10|519.07|513.67|519.14|513.74|519.15|513.75|519.07|513.67|5
1625476580000|2021-07-05 09:16:20|519.22|513.82|519.08|513.68|519.22|513.82|519.06|513.66|9
1625476590000|2021-07-05 09:16:30|519.09|513.69|519.05|513.65|519.12|513.72|519.05|513.65|13
1625476600000|2021-07-05 09:16:40|519.04|513.64|518.87|513.47|519.09|513.69|518.84|513.44|13
1625476610000|2021-07-05 09:16:50|518.86|513.46|518.83|513.43|518.86|513.46|518.78|513.38|14
1625476620000|2021-07-05 09:17:00|518.81|513.41|518.79|513.39|518.83|513.43|518.79|513.39|7
1625476630000|2021-07-05 09:17:10|518.81|513.41|518.85|513.45|518.89|513.49|518.8|513.4|5
1625476640000|2021-07-05 09:17:20|518.84|513.44|518.89|513.49|518.89|513.49|518.84|513.44|10
1625476650000|2021-07-05 09:17:30|518.87|513.47|518.89|513.49|518.91|513.51|518.87|513.47|13
1625476660000|2021-07-05 09:17:40|518.87|513.47|518.85|513.45|518.89|513.49|518.85|513.45|8
1625476670000|2021-07-05 09:17:50|518.86|513.46|518.88|513.48|518.88|513.48|518.85|513.45|4
1625476680000|2021-07-05 09:18:00|518.85|513.45|519.03|513.63|519.03|513.63|518.83|513.43|16
1625476690000|2021-07-05 09:18:10|519.14|513.74|519.2|513.8|519.2|513.8|519.14|513.74|3
1625476700000|2021-07-05 09:18:20|519.15|513.75|519.26|513.86|519.27|513.87|519.15|513.75|6
1625476710000|2021-07-05 09:18:30|519.3|513.9|519.08|513.68|519.3|513.9|519.08|513.68|22
1625476720000|2021-07-05 09:18:40|519.07|513.67|518.97|513.57|519.1|513.7|518.92|513.52|19
1625476730000|2021-07-05 09:18:50|518.98|513.58|518.94|513.54|518.98|513.58|518.9|513.5|14
1625476740000|2021-07-05 09:19:00|518.93|513.53|518.93|513.53|518.93|513.53|518.93|513.53|1
1625476750000|2021-07-05 09:19:10|518.95|513.55|518.97|513.57|518.98|513.58|518.95|513.55|5
1625476760000|2021-07-05 09:19:20|518.98|513.58|519.01|513.61|519.04|513.64|518.95|513.55|16
1625476770000|2021-07-05 09:19:30|519.02|513.62|519|513.6|519.04|513.64|519|513.6|10
1625476780000|2021-07-05 09:19:40|519.01|513.61|519.12|513.72|519.2|513.8|519.01|513.61|16
1625476790000|2021-07-05 09:19:50|519.1|513.7|519.11|513.71|519.13|513.73|519.1|513.7|7
1625476800000|2021-07-05 09:20:00|519.1|513.7|519.11|513.71|519.11|513.71|519.1|513.7|4
1625476810000|2021-07-05 09:20:10|519.09|513.69|519.09|513.69|519.11|513.71|519.09|513.69|9
1625476820000|2021-07-05 09:20:20|519.11|513.71|519.13|513.73|519.13|513.73|519.1|513.7|4
1625476830000|2021-07-05 09:20:30|519.12|513.72|519.11|513.71|519.12|513.72|519.08|513.68|6
1625476840000|2021-07-05 09:20:40|519.09|513.69|519.05|513.65|519.11|513.71|519.05|513.65|7
1625476850000|2021-07-05 09:20:50|519.08|513.68|519.04|513.64|519.08|513.68|519.02|513.62|5
1625476860000|2021-07-05 09:21:00|519.05|513.65|519.05|513.65|519.05|513.65|519|513.6|9
1625476870000|2021-07-05 09:21:10|519.03|513.63|518.8|513.4|519.04|513.64|518.8|513.4|9
1625476880000|2021-07-05 09:21:20|518.81|513.41|518.95|513.55|518.95|513.55|518.81|513.41|9
1625476890000|2021-07-05 09:21:30|518.94|513.54|519.01|513.61|519.02|513.62|518.83|513.43|20
1625476900000|2021-07-05 09:21:40|519|513.6|518.99|513.59|519|513.6|518.95|513.55|15
1625476910000|2021-07-05 09:21:50|519|513.6|518.94|513.54|519|513.6|518.92|513.52|10
1625476920000|2021-07-05 09:22:00|518.95|513.55|519.03|513.63|519.05|513.65|518.95|513.55|6
1625476930000|2021-07-05 09:22:10|519.04|513.64|519.04|513.64|519.04|513.64|519.03|513.63|5
1625476940000|2021-07-05 09:22:20|519.03|513.63|519|513.6|519.04|513.64|519|513.6|10
1625476950000|2021-07-05 09:22:30|519.02|513.62|518.86|513.46|519.02|513.62|518.86|513.46|15
1625476960000|2021-07-05 09:22:40|518.89|513.49|518.99|513.59|518.99|513.59|518.88|513.48|7
1625476970000|2021-07-05 09:22:50|519.02|513.62|519.02|513.62|519.02|513.62|519|513.6|3
1625476980000|2021-07-05 09:23:00|519.01|513.61|519.01|513.61|519.01|513.61|519.01|513.61|1
1625476990000|2021-07-05 09:23:10|519.03|513.63|518.88|513.48|519.03|513.63|518.87|513.47|24
1625477000000|2021-07-05 09:23:20|518.89|513.49|518.89|513.49|518.9|513.5|518.88|513.48|20
1625477010000|2021-07-05 09:23:30|518.88|513.48|518.91|513.51|519.02|513.62|518.83|513.43|17
1625477020000|2021-07-05 09:23:40|518.94|513.54|518.96|513.56|518.96|513.56|518.94|513.54|2
1625477030000|2021-07-05 09:23:50|519|513.6|519.19|513.79|519.19|513.79|519|513.6|6
1625477040000|2021-07-05 09:24:00|519.17|513.77|519.18|513.78|519.18|513.78|519.17|513.77|4
1625477050000|2021-07-05 09:24:10|519.19|513.79|519.19|513.79|519.19|513.79|519.19|513.79|1
1625477060000|2021-07-05 09:24:20|519.3|513.9|519.24|513.84|519.31|513.91|519.22|513.82|15
1625477070000|2021-07-05 09:24:30|519.25|513.85|519.36|513.96|519.37|513.97|519.25|513.85|4
1625477080000|2021-07-05 09:24:40|519.35|513.95|519.28|513.88|519.35|513.95|519.26|513.86|14
1625477090000|2021-07-05 09:24:50|519.27|513.87|519.11|513.71|519.27|513.87|519.09|513.69|10
1625477100000|2021-07-05 09:25:00|519.12|513.72|519.05|513.65|519.14|513.74|519.05|513.65|6
1625477110000|2021-07-05 09:25:10|519.03|513.63|518.91|513.51|519.03|513.63|518.91|513.51|5
1625477120000|2021-07-05 09:25:20|518.89|513.49|518.81|513.41|518.91|513.51|518.81|513.41|10
1625477130000|2021-07-05 09:25:30|518.8|513.4|518.78|513.38|518.8|513.4|518.74|513.34|5
1625477140000|2021-07-05 09:25:40|518.7|513.3|518.74|513.34|518.74|513.34|518.7|513.3|2
1625477150000|2021-07-05 09:25:50|518.77|513.37|518.79|513.39|518.79|513.39|518.76|513.36|3
1625477160000|2021-07-05 09:26:00|518.78|513.38|518.78|513.38|518.78|513.38|518.78|513.38|1
1625477170000|2021-07-05 09:26:10|518.79|513.39|518.86|513.46|518.94|513.54|518.79|513.39|14
1625477180000|2021-07-05 09:26:20|518.85|513.45|518.92|513.52|518.92|513.52|518.84|513.44|10
1625477190000|2021-07-05 09:26:30|518.93|513.53|518.95|513.55|518.98|513.58|518.91|513.51|10
1625477200000|2021-07-05 09:26:40|518.97|513.57|519.05|513.65|519.05|513.65|518.93|513.53|6
1625477210000|2021-07-05 09:26:50|519.04|513.64|519.01|513.61|519.05|513.65|518.99|513.59|11
1625477220000|2021-07-05 09:27:00|519.04|513.64|518.98|513.58|519.04|513.64|518.98|513.58|11
1625477230000|2021-07-05 09:27:10|518.99|513.59|519.02|513.62|519.02|513.62|518.91|513.51|9
1625477240000|2021-07-05 09:27:20|518.96|513.56|518.99|513.59|519|513.6|518.96|513.56|3
1625477250000|2021-07-05 09:27:30|518.93|513.53|518.93|513.53|518.93|513.53|518.93|513.53|1
1625477270000|2021-07-05 09:27:50|518.94|513.54|519.08|513.68|519.08|513.68|518.94|513.54|6
1625477280000|2021-07-05 09:28:00|519.07|513.67|519.07|513.67|519.07|513.67|519.07|513.67|1
1625477290000|2021-07-05 09:28:10|519.06|513.66|519.06|513.66|519.07|513.67|519.06|513.66|3
1625477300000|2021-07-05 09:28:20|519.09|513.69|518.98|513.58|519.09|513.69|518.98|513.58|11
1625477310000|2021-07-05 09:28:30|519.11|513.71|519.06|513.66|519.11|513.71|518.98|513.58|3
1625477320000|2021-07-05 09:28:40|519.09|513.69|519.14|513.74|519.14|513.74|519.09|513.69|2
1625477330000|2021-07-05 09:28:50|519.15|513.75|519.15|513.75|519.16|513.76|519.15|513.75|3
1625477350000|2021-07-05 09:29:10|519.17|513.77|519.18|513.78|519.18|513.78|519.17|513.77|2
1625477360000|2021-07-05 09:29:20|519.17|513.77|519.09|513.69|519.17|513.77|519.09|513.69|3
1625477370000|2021-07-05 09:29:30|519.08|513.68|519.09|513.69|519.09|513.69|519.08|513.68|2
1625477380000|2021-07-05 09:29:40|519.1|513.7|519.02|513.62|519.1|513.7|519.02|513.62|4
1625477390000|2021-07-05 09:29:50|519.03|513.63|519.29|513.89|519.29|513.89|519.03|513.63|13
1625477400000|2021-07-05 09:30:00|519.19|513.79|518.86|513.46|519.19|513.79|518.83|513.43|16
1625477410000|2021-07-05 09:30:10|518.87|513.47|518.87|513.47|518.88|513.48|518.87|513.47|3
1625477420000|2021-07-05 09:30:20|518.88|513.48|518.85|513.45|518.88|513.48|518.85|513.45|9
1625477430000|2021-07-05 09:30:30|518.88|513.48|518.85|513.45|518.88|513.48|518.85|513.45|8
1625477440000|2021-07-05 09:30:40|518.81|513.41|518.81|513.41|518.81|513.41|518.81|513.41|1
1625477450000|2021-07-05 09:30:50|518.85|513.45|518.85|513.45|518.88|513.48|518.85|513.45|3
1625477460000|2021-07-05 09:31:00|518.88|513.48|518.79|513.39|518.88|513.48|518.77|513.37|6
1625477470000|2021-07-05 09:31:10|518.78|513.38|518.81|513.41|518.84|513.44|518.78|513.38|14
1625477480000|2021-07-05 09:31:20|518.82|513.42|518.81|513.41|518.83|513.43|518.81|513.41|15
1625477490000|2021-07-05 09:31:30|518.84|513.44|518.81|513.41|518.84|513.44|518.79|513.39|13
1625477500000|2021-07-05 09:31:40|518.8|513.4|518.8|513.4|518.81|513.41|518.8|513.4|17
1625477510000|2021-07-05 09:31:50|518.81|513.41|518.81|513.41|518.81|513.41|518.8|513.4|9
1625477520000|2021-07-05 09:32:00|518.8|513.4|518.5|513.1|518.8|513.4|518.5|513.1|13
1625477530000|2021-07-05 09:32:10|518.51|513.11|518.58|513.18|518.66|513.26|518.51|513.11|11
1625477540000|2021-07-05 09:32:20|518.65|513.25|518.68|513.28|518.68|513.28|518.65|513.25|6
1625477570000|2021-07-05 09:32:50|518.65|513.25|518.7|513.3|518.7|513.3|518.65|513.25|4
1625477580000|2021-07-05 09:33:00|518.67|513.27|518.66|513.26|518.7|513.3|518.66|513.26|3
1625477590000|2021-07-05 09:33:10|518.7|513.3|518.5|513.1|518.7|513.3|518.49|513.09|10
1625477600000|2021-07-05 09:33:20|518.49|513.09|518.52|513.12|518.55|513.15|518.49|513.09|13
1625477610000|2021-07-05 09:33:30|518.53|513.13|518.63|513.23|518.63|513.23|518.52|513.12|14
1625477620000|2021-07-05 09:33:40|518.66|513.26|518.66|513.26|518.66|513.26|518.66|513.26|1
1625477640000|2021-07-05 09:34:00|518.67|513.27|518.9|513.5|518.91|513.51|518.66|513.26|8
1625477650000|2021-07-05 09:34:10|518.92|513.52|518.58|513.18|518.92|513.52|518.58|513.18|18
1625477660000|2021-07-05 09:34:20|518.55|513.15|518.59|513.19|518.62|513.22|518.55|513.15|10
1625477680000|2021-07-05 09:34:40|518.57|513.17|518.58|513.18|518.58|513.18|518.56|513.16|3
1625477690000|2021-07-05 09:34:50|518.59|513.19|518.61|513.21|518.61|513.21|518.5|513.1|8
1625477700000|2021-07-05 09:35:00|518.62|513.22|518.79|513.39|518.81|513.41|518.61|513.21|17
1625477710000|2021-07-05 09:35:10|518.81|513.41|518.78|513.38|518.81|513.41|518.77|513.37|19
1625477720000|2021-07-05 09:35:20|518.77|513.37|518.78|513.38|518.78|513.38|518.77|513.37|12
1625477730000|2021-07-05 09:35:30|518.77|513.37|518.77|513.37|518.79|513.39|518.77|513.37|11
1625477740000|2021-07-05 09:35:40|518.78|513.38|518.77|513.37|518.79|513.39|518.75|513.35|11
1625477750000|2021-07-05 09:35:50|518.74|513.34|518.8|513.4|518.81|513.41|518.74|513.34|14
1625477760000|2021-07-05 09:36:00|518.81|513.41|518.63|513.23|518.84|513.44|518.62|513.22|21
1625477770000|2021-07-05 09:36:10|518.62|513.22|518.6|513.2|518.63|513.23|518.59|513.19|10
1625477780000|2021-07-05 09:36:20|518.59|513.19|518.59|513.19|518.6|513.2|518.59|513.19|17
1625477790000|2021-07-05 09:36:30|518.6|513.2|518.54|513.14|518.67|513.27|518.54|513.14|9
1625477800000|2021-07-05 09:36:40|518.55|513.15|518.4|513|518.56|513.16|518.4|513|7
1625477810000|2021-07-05 09:36:50|518.36|512.96|518.33|512.93|518.36|512.96|518.3|512.9|10
1625477820000|2021-07-05 09:37:00|518.34|512.94|518.39|512.99|518.39|512.99|518.33|512.93|8
1625477830000|2021-07-05 09:37:10|518.4|513|518.4|513|518.4|513|518.4|513|1
1625477840000|2021-07-05 09:37:20|518.39|512.99|518.43|513.03|518.55|513.15|518.39|512.99|9
1625477850000|2021-07-05 09:37:30|518.49|513.09|518.25|512.85|518.49|513.09|518.25|512.85|12
1625477860000|2021-07-05 09:37:40|518.26|512.86|518.31|512.91|518.32|512.92|518.25|512.85|16
1625477870000|2021-07-05 09:37:50|518.32|512.92|518.24|512.84|518.32|512.92|518.24|512.84|12
1625477880000|2021-07-05 09:38:00|518.25|512.85|518.19|512.79|518.27|512.87|518.19|512.79|12
1625477890000|2021-07-05 09:38:10|518.17|512.77|518.04|512.64|518.17|512.77|518.03|512.63|15
1625477900000|2021-07-05 09:38:20|518.03|512.63|518.11|512.71|518.13|512.73|518.03|512.63|12
1625477910000|2021-07-05 09:38:30|518.12|512.72|518.03|512.63|518.15|512.75|518.01|512.61|17
1625477920000|2021-07-05 09:38:40|518.04|512.64|518.15|512.75|518.15|512.75|518.03|512.63|12
1625477930000|2021-07-05 09:38:50|518.14|512.74|518.15|512.75|518.15|512.75|518.12|512.72|10
1625477940000|2021-07-05 09:39:00|518.14|512.74|518.13|512.73|518.16|512.76|518.07|512.67|17
1625477950000|2021-07-05 09:39:10|518.16|512.76|518.18|512.78|518.18|512.78|518.1|512.7|11
1625477960000|2021-07-05 09:39:20|518.17|512.77|518.17|512.77|518.2|512.8|518.16|512.76|9
1625477970000|2021-07-05 09:39:30|518.19|512.79|518.18|512.78|518.19|512.79|518.18|512.78|4
1625477980000|2021-07-05 09:39:40|518.21|512.81|518.34|512.94|518.36|512.96|518.21|512.81|11
1625477990000|2021-07-05 09:39:50|518.35|512.95|518.39|512.99|518.39|512.99|518.35|512.95|3
1625478000000|2021-07-05 09:40:00|518.44|513.04|518.49|513.09|518.49|513.09|518.43|513.03|4
1625478010000|2021-07-05 09:40:10|518.5|513.1|518.51|513.11|518.51|513.11|518.5|513.1|2
1625478020000|2021-07-05 09:40:20|518.52|513.12|518.6|513.2|518.6|513.2|518.52|513.12|10
1625478030000|2021-07-05 09:40:30|518.52|513.12|518.59|513.19|518.65|513.25|518.52|513.12|7
1625478040000|2021-07-05 09:40:40|518.62|513.22|518.62|513.22|518.62|513.22|518.55|513.15|3
1625478050000|2021-07-05 09:40:50|518.55|513.15|518.56|513.16|518.64|513.24|518.55|513.15|5
1625478060000|2021-07-05 09:41:00|518.62|513.22|518.62|513.22|518.65|513.25|518.57|513.17|9
1625478070000|2021-07-05 09:41:10|518.57|513.17|518.41|513.01|518.57|513.17|518.37|512.97|9
1625478080000|2021-07-05 09:41:20|518.33|512.93|518.37|512.97|518.37|512.97|518.33|512.93|3
1625478090000|2021-07-05 09:41:30|518.33|512.93|518.4|513|518.4|513|518.33|512.93|3
1625478100000|2021-07-05 09:41:40|518.44|513.04|518.45|513.05|518.45|513.05|518.44|513.04|6
1625478110000|2021-07-05 09:41:50|518.37|512.97|518.39|512.99|518.39|512.99|518.36|512.96|6
1625478120000|2021-07-05 09:42:00|518.38|512.98|518.31|512.91|518.38|512.98|518.31|512.91|4
1625478130000|2021-07-05 09:42:10|518.3|512.9|518.28|512.88|518.32|512.92|518.27|512.87|11
1625478160000|2021-07-05 09:42:40|518.29|512.89|518.26|512.86|518.29|512.89|518.26|512.86|5
1625478170000|2021-07-05 09:42:50|518.21|512.81|518.17|512.77|518.24|512.84|518.16|512.76|6
1625478180000|2021-07-05 09:43:00|518.16|512.76|518.16|512.76|518.16|512.76|518.16|512.76|1
1625478190000|2021-07-05 09:43:10|518.15|512.75|518.15|512.75|518.15|512.75|518.14|512.74|3
1625478200000|2021-07-05 09:43:20|518.14|512.74|518.18|512.78|518.19|512.79|518.14|512.74|6
1625478220000|2021-07-05 09:43:40|518.19|512.79|518.16|512.76|518.19|512.79|518.13|512.73|3
1625478230000|2021-07-05 09:43:50|518.13|512.73|518.25|512.85|518.25|512.85|518.13|512.73|5
1625478240000|2021-07-05 09:44:00|518.26|512.86|518.18|512.78|518.27|512.87|518.18|512.78|13
1625478250000|2021-07-05 09:44:10|518.17|512.77|518.2|512.8|518.2|512.8|518.17|512.77|5
1625478260000|2021-07-05 09:44:20|518.21|512.81|518.15|512.75|518.21|512.81|518.15|512.75|3
1625478270000|2021-07-05 09:44:30|518.14|512.74|518.14|512.74|518.14|512.74|518.14|512.74|1
1625478280000|2021-07-05 09:44:40|518.13|512.73|518.05|512.65|518.13|512.73|518.05|512.65|6
1625478290000|2021-07-05 09:44:50|518.01|512.61|518.03|512.63|518.03|512.63|518|512.6|6
1625478300000|2021-07-05 09:45:00|518.05|512.65|518.12|512.72|518.15|512.75|518.05|512.65|11
1625478310000|2021-07-05 09:45:10|518.14|512.74|518.11|512.71|518.14|512.74|518.09|512.69|9
1625478320000|2021-07-05 09:45:20|518.1|512.7|518.02|512.62|518.1|512.7|518.02|512.62|5
1625478330000|2021-07-05 09:45:30|518|512.6|517.96|512.56|518|512.6|517.95|512.55|7
1625478340000|2021-07-05 09:45:40|517.97|512.57|518.03|512.63|518.03|512.63|517.97|512.57|11
1625478350000|2021-07-05 09:45:50|518|512.6|517.98|512.58|518|512.6|517.97|512.57|6
1625478360000|2021-07-05 09:46:00|517.93|512.53|517.79|512.39|517.94|512.54|517.79|512.39|6
1625478370000|2021-07-05 09:46:10|517.81|512.41|517.8|512.4|517.81|512.41|517.8|512.4|2
1625478400000|2021-07-05 09:46:40|517.69|512.29|517.67|512.27|517.69|512.29|517.67|512.27|3
1625478430000|2021-07-05 09:47:10|517.68|512.28|517.68|512.28|517.68|512.28|517.68|512.28|1
1625478440000|2021-07-05 09:47:20|517.69|512.29|517.74|512.34|517.76|512.36|517.68|512.28|7
1625478450000|2021-07-05 09:47:30|517.78|512.38|517.9|512.5|517.9|512.5|517.78|512.38|9
1625478460000|2021-07-05 09:47:40|517.91|512.51|518.06|512.66|518.06|512.66|517.91|512.51|3
1625478470000|2021-07-05 09:47:50|518.05|512.65|518.05|512.65|518.06|512.66|518.05|512.65|5
1625478480000|2021-07-05 09:48:00|518.04|512.64|518|512.6|518.06|512.66|517.96|512.56|11
1625478490000|2021-07-05 09:48:10|517.99|512.59|517.99|512.59|517.99|512.59|517.99|512.59|1
1625478500000|2021-07-05 09:48:20|518.01|512.61|517.95|512.55|518.01|512.61|517.95|512.55|3
1625478510000|2021-07-05 09:48:30|518.01|512.61|518.01|512.61|518.01|512.61|518.01|512.61|1
1625478520000|2021-07-05 09:48:40|518.02|512.62|518.03|512.63|518.03|512.63|518.02|512.62|2
1625478530000|2021-07-05 09:48:50|517.99|512.59|517.89|512.49|517.99|512.59|517.89|512.49|8
1625478550000|2021-07-05 09:49:10|517.86|512.46|517.7|512.3|517.86|512.46|517.69|512.29|11
1625478560000|2021-07-05 09:49:20|517.69|512.29|517.53|512.13|517.69|512.29|517.53|512.13|7
1625478570000|2021-07-05 09:49:30|517.55|512.15|517.54|512.14|517.55|512.15|517.53|512.13|3
1625478580000|2021-07-05 09:49:40|517.52|512.12|517.53|512.13|517.53|512.13|517.51|512.11|3
1625478590000|2021-07-05 09:49:50|517.54|512.14|517.53|512.13|517.54|512.14|517.53|512.13|2
1625478600000|2021-07-05 09:50:00|517.52|512.12|517.76|512.36|517.78|512.38|517.52|512.12|11
1625478610000|2021-07-05 09:50:10|517.75|512.35|517.85|512.45|517.87|512.47|517.75|512.35|4
1625478620000|2021-07-05 09:50:20|517.87|512.47|517.78|512.38|517.87|512.47|517.78|512.38|14
1625478630000|2021-07-05 09:50:30|517.8|512.4|517.77|512.37|517.8|512.4|517.76|512.36|13
1625478640000|2021-07-05 09:50:40|517.78|512.38|517.76|512.36|517.8|512.4|517.76|512.36|16
1625478650000|2021-07-05 09:50:50|517.77|512.37|517.94|512.54|517.94|512.54|517.76|512.36|10
1625478660000|2021-07-05 09:51:00|517.95|512.55|517.92|512.52|517.95|512.55|517.92|512.52|3
1625478670000|2021-07-05 09:51:10|517.93|512.53|518.07|512.67|518.1|512.7|517.93|512.53|5
1625478680000|2021-07-05 09:51:20|518.14|512.74|518.08|512.68|518.15|512.75|518.07|512.67|6
1625478700000|2021-07-05 09:51:40|518.09|512.69|518.19|512.79|518.22|512.82|518.09|512.69|7
1625478710000|2021-07-05 09:51:50|518.18|512.78|518.19|512.79|518.19|512.79|518.18|512.78|2
1625478720000|2021-07-05 09:52:00|518.21|512.81|518.48|513.08|518.48|513.08|518.19|512.79|10
1625478730000|2021-07-05 09:52:10|518.52|513.12|518.6|513.2|518.61|513.21|518.52|513.12|5
1625478740000|2021-07-05 09:52:20|518.61|513.21|518.68|513.28|518.69|513.29|518.59|513.19|6
1625478750000|2021-07-05 09:52:30|518.69|513.29|518.65|513.25|518.69|513.29|518.65|513.25|13
1625478760000|2021-07-05 09:52:40|518.66|513.26|518.65|513.25|518.66|513.26|518.65|513.25|2
1625478780000|2021-07-05 09:53:00|518.67|513.27|518.71|513.31|518.71|513.31|518.67|513.27|3
1625478790000|2021-07-05 09:53:10|518.7|513.3|518.91|513.51|519|513.6|518.7|513.3|19
1625478800000|2021-07-05 09:53:20|518.94|513.54|518.52|513.12|518.94|513.54|518.52|513.12|17
1625478810000|2021-07-05 09:53:30|518.53|513.13|518.54|513.14|518.55|513.15|518.53|513.13|4
1625478820000|2021-07-05 09:53:40|518.56|513.16|518.56|513.16|518.56|513.16|518.56|513.16|1
1625478840000|2021-07-05 09:54:00|518.64|513.24|518.52|513.12|518.64|513.24|518.52|513.12|6
1625478850000|2021-07-05 09:54:10|518.49|513.09|518.65|513.25|518.66|513.26|518.48|513.08|8
1625478860000|2021-07-05 09:54:20|518.67|513.27|518.74|513.34|518.74|513.34|518.67|513.27|9
1625478870000|2021-07-05 09:54:30|518.77|513.37|518.73|513.33|518.77|513.37|518.71|513.31|9
1625478880000|2021-07-05 09:54:40|518.72|513.32|518.74|513.34|518.77|513.37|518.66|513.26|10
1625478890000|2021-07-05 09:54:50|518.75|513.35|518.73|513.33|518.75|513.35|518.68|513.28|8
1625478900000|2021-07-05 09:55:00|518.7|513.3|518.71|513.31|518.74|513.34|518.7|513.3|8
1625478910000|2021-07-05 09:55:10|518.72|513.32|518.72|513.32|518.73|513.33|518.71|513.31|4
1625478920000|2021-07-05 09:55:20|518.69|513.29|518.69|513.29|518.69|513.29|518.69|513.29|1
1625478930000|2021-07-05 09:55:30|518.68|513.28|518.68|513.28|518.68|513.28|518.68|513.28|1
1625478940000|2021-07-05 09:55:40|518.72|513.32|518.33|512.93|518.72|513.32|518.33|512.93|9
1625478950000|2021-07-05 09:55:50|518.37|512.97|518.5|513.1|518.55|513.15|518.37|512.97|7
1625478960000|2021-07-05 09:56:00|518.49|513.09|518.33|512.93|518.49|513.09|518.33|512.93|6
1625478970000|2021-07-05 09:56:10|518.31|512.91|518.31|512.91|518.33|512.93|518.31|512.91|3
1625478980000|2021-07-05 09:56:20|518.25|512.85|518.12|512.72|518.27|512.87|518.12|512.72|10
1625478990000|2021-07-05 09:56:30|518.13|512.73|518.13|512.73|518.13|512.73|518.12|512.72|3
1625479000000|2021-07-05 09:56:40|518.16|512.76|518.15|512.75|518.19|512.79|518.15|512.75|11
1625479010000|2021-07-05 09:56:50|518.16|512.76|518.43|513.03|518.43|513.03|518.16|512.76|18
1625479020000|2021-07-05 09:57:00|518.44|513.04|518.51|513.11|518.52|513.12|518.44|513.04|9
1625479030000|2021-07-05 09:57:10|518.52|513.12|518.64|513.24|518.64|513.24|518.51|513.11|14
1625479040000|2021-07-05 09:57:20|518.57|513.17|518.64|513.24|518.67|513.27|518.57|513.17|10
1625479050000|2021-07-05 09:57:30|518.67|513.27|518.81|513.41|518.81|513.41|518.66|513.26|9
1625479060000|2021-07-05 09:57:40|518.85|513.45|518.87|513.47|518.88|513.48|518.85|513.45|7
1625479070000|2021-07-05 09:57:50|518.88|513.48|518.91|513.51|518.94|513.54|518.88|513.48|19
1625479080000|2021-07-05 09:58:00|518.9|513.5|518.58|513.18|518.9|513.5|518.58|513.18|14
1625479090000|2021-07-05 09:58:10|518.65|513.25|518.63|513.23|518.65|513.25|518.63|513.23|2
1625479100000|2021-07-05 09:58:20|518.68|513.28|518.62|513.22|518.68|513.28|518.62|513.22|5
1625479110000|2021-07-05 09:58:30|518.63|513.23|518.62|513.22|518.65|513.25|518.62|513.22|9
1625479120000|2021-07-05 09:58:40|518.6|513.2|518.59|513.19|518.61|513.21|518.59|513.19|16
1625479130000|2021-07-05 09:58:50|518.6|513.2|518.61|513.21|518.63|513.23|518.59|513.19|20
1625479140000|2021-07-05 09:59:00|518.62|513.22|518.63|513.23|518.63|513.23|518.61|513.21|6
1625479150000|2021-07-05 09:59:10|518.64|513.24|518.55|513.15|518.68|513.28|518.55|513.15|9
1625479160000|2021-07-05 09:59:20|518.54|513.14|518.16|512.76|518.54|513.14|518.16|512.76|10
1625479170000|2021-07-05 09:59:30|518.15|512.75|518.21|512.81|518.23|512.83|518.15|512.75|5
1625479180000|2021-07-05 09:59:40|518.22|512.82|518.26|512.86|518.26|512.86|518.21|512.81|8
1625479190000|2021-07-05 09:59:50|518.24|512.84|518.24|512.84|518.25|512.85|518.21|512.81|14
1625479200000|2021-07-05 10:00:00|518.25|512.85|518.05|512.65|518.25|512.85|518.04|512.64|8
1625479210000|2021-07-05 10:00:10|518.04|512.64|517.96|512.56|518.05|512.65|517.96|512.56|6
1625479220000|2021-07-05 10:00:20|517.95|512.55|517.95|512.55|517.96|512.56|517.94|512.54|9
1625479230000|2021-07-05 10:00:30|517.94|512.54|517.95|512.55|517.95|512.55|517.94|512.54|4
1625479240000|2021-07-05 10:00:40|517.94|512.54|517.96|512.56|517.97|512.57|517.94|512.54|6
1625479250000|2021-07-05 10:00:50|517.98|512.58|517.92|512.52|517.98|512.58|517.9|512.5|8
1625479260000|2021-07-05 10:01:00|517.93|512.53|517.93|512.53|517.93|512.53|517.9|512.5|5
1625479270000|2021-07-05 10:01:10|517.91|512.51|517.89|512.49|517.91|512.51|517.88|512.48|4
1625479280000|2021-07-05 10:01:20|517.88|512.48|517.91|512.51|517.92|512.52|517.88|512.48|5
1625479290000|2021-07-05 10:01:30|517.93|512.53|517.93|512.53|517.93|512.53|517.92|512.52|3
1625479310000|2021-07-05 10:01:50|517.94|512.54|517.94|512.54|517.94|512.54|517.94|512.54|1
1625479320000|2021-07-05 10:02:00|517.95|512.55|517.97|512.57|518|512.6|517.95|512.55|4
1625479340000|2021-07-05 10:02:20|517.98|512.58|518|512.6|518|512.6|517.98|512.58|2
1625479350000|2021-07-05 10:02:30|518.04|512.64|518.75|513.35|518.75|513.35|518.04|512.64|21
1625479360000|2021-07-05 10:02:40|518.77|513.37|518.8|513.4|518.8|513.4|518.73|513.33|17
1625479370000|2021-07-05 10:02:50|518.79|513.39|518.84|513.44|518.85|513.45|518.79|513.39|8
1625479380000|2021-07-05 10:03:00|518.85|513.45|518.67|513.27|518.85|513.45|518.66|513.26|12
1625479390000|2021-07-05 10:03:10|518.66|513.26|518.64|513.24|518.66|513.26|518.64|513.24|3
1625479400000|2021-07-05 10:03:20|518.67|513.27|518.71|513.31|518.71|513.31|518.62|513.22|8
1625479410000|2021-07-05 10:03:30|518.72|513.32|518.89|513.49|518.89|513.49|518.72|513.32|8
1625479420000|2021-07-05 10:03:40|518.88|513.48|518.96|513.56|518.96|513.56|518.88|513.48|5
1625479430000|2021-07-05 10:03:50|518.95|513.55|519.05|513.65|519.05|513.65|518.95|513.55|15
1625479440000|2021-07-05 10:04:00|519.07|513.67|519.07|513.67|519.08|513.68|519.01|513.61|7
1625479450000|2021-07-05 10:04:10|519.08|513.68|519.08|513.68|519.08|513.68|519.08|513.68|1
1625479470000|2021-07-05 10:04:30|519.07|513.67|518.94|513.54|519.07|513.67|518.94|513.54|4
1625479480000|2021-07-05 10:04:40|518.95|513.55|518.92|513.52|518.98|513.58|518.92|513.52|5
1625479490000|2021-07-05 10:04:50|518.97|513.57|519.01|513.61|519.01|513.61|518.97|513.57|4
1625479500000|2021-07-05 10:05:00|519.02|513.62|519.02|513.62|519.02|513.62|519.02|513.62|1
1625479510000|2021-07-05 10:05:10|519.03|513.63|519|513.6|519.03|513.63|519|513.6|3
1625479520000|2021-07-05 10:05:20|518.93|513.53|518.77|513.37|518.93|513.53|518.7|513.3|13
1625479530000|2021-07-05 10:05:30|518.76|513.36|518.76|513.36|518.76|513.36|518.74|513.34|6
1625479540000|2021-07-05 10:05:40|518.78|513.38|518.8|513.4|518.8|513.4|518.76|513.36|4
1625479550000|2021-07-05 10:05:50|518.79|513.39|518.78|513.38|518.79|513.39|518.78|513.38|2
1625479560000|2021-07-05 10:06:00|518.71|513.31|518.88|513.48|518.88|513.48|518.71|513.31|5
1625479570000|2021-07-05 10:06:10|519|513.6|519.01|513.61|519.01|513.61|518.95|513.55|9
1625479580000|2021-07-05 10:06:20|519|513.6|519.07|513.67|519.07|513.67|518.99|513.59|3
1625479590000|2021-07-05 10:06:30|519.06|513.66|519.05|513.65|519.06|513.66|519.05|513.65|2
1625479600000|2021-07-05 10:06:40|519.03|513.63|519.02|513.62|519.03|513.63|519.01|513.61|4
1625479620000|2021-07-05 10:07:00|519.14|513.74|519.22|513.82|519.25|513.85|519.14|513.74|6
1625479630000|2021-07-05 10:07:10|519.26|513.86|519.37|513.97|519.4|514|519.26|513.86|12
1625479640000|2021-07-05 10:07:20|519.41|514.01|519.41|514.01|519.41|514.01|519.36|513.96|14
1625479650000|2021-07-05 10:07:30|519.42|514.02|519.46|514.06|519.53|514.13|519.42|514.02|15
1625479660000|2021-07-05 10:07:40|519.45|514.05|519.49|514.09|519.49|514.09|519.45|514.05|5
1625479670000|2021-07-05 10:07:50|519.48|514.08|519.55|514.15|519.55|514.15|519.31|513.91|21
1625479680000|2021-07-05 10:08:00|519.54|514.14|519.65|514.25|519.65|514.25|519.54|514.14|9
1625479690000|2021-07-05 10:08:10|519.64|514.24|519.68|514.28|519.68|514.28|519.64|514.24|8
1625479700000|2021-07-05 10:08:20|519.67|514.27|519.74|514.34|519.74|514.34|519.66|514.26|10
1625479710000|2021-07-05 10:08:30|519.75|514.35|519.99|514.59|519.99|514.59|519.74|514.34|5
1625479720000|2021-07-05 10:08:40|520.02|514.62|520.25|514.85|520.26|514.86|520.02|514.62|12
1625479730000|2021-07-05 10:08:50|520.26|514.86|520.26|514.86|520.26|514.86|520.19|514.79|12
1625479740000|2021-07-05 10:09:00|520.25|514.85|520.14|514.74|520.26|514.86|520.13|514.73|13
1625479750000|2021-07-05 10:09:10|520.15|514.75|519.95|514.55|520.15|514.75|519.86|514.46|14
1625479760000|2021-07-05 10:09:20|519.98|514.58|520.17|514.77|520.17|514.77|519.98|514.58|12
1625479770000|2021-07-05 10:09:30|520.15|514.75|520.17|514.77|520.26|514.86|520.15|514.75|11
1625479780000|2021-07-05 10:09:40|520.16|514.76|520.49|515.09|520.5|515.1|520.16|514.76|12
1625479790000|2021-07-05 10:09:50|520.46|515.06|520.38|514.98|520.51|515.11|520.38|514.98|21
1625479800000|2021-07-05 10:10:00|520.39|514.99|520.07|514.67|520.4|515|520.07|514.67|18
1625479810000|2021-07-05 10:10:10|520.09|514.69|520.03|514.63|520.09|514.69|519.99|514.59|22
1625479820000|2021-07-05 10:10:20|520.09|514.69|520.08|514.68|520.13|514.73|520.04|514.64|15
1625479830000|2021-07-05 10:10:30|520.07|514.67|520.1|514.7|520.1|514.7|520.02|514.62|14
1625479840000|2021-07-05 10:10:40|520.09|514.69|520.06|514.66|520.1|514.7|520.06|514.66|4
1625479850000|2021-07-05 10:10:50|520.07|514.67|520.07|514.67|520.07|514.67|520.07|514.67|1
1625479880000|2021-07-05 10:11:20|520.05|514.65|519.83|514.43|520.05|514.65|519.8|514.4|19
1625479890000|2021-07-05 10:11:30|519.84|514.44|519.84|514.44|519.85|514.45|519.83|514.43|6
1625479900000|2021-07-05 10:11:40|519.85|514.45|519.85|514.45|519.85|514.45|519.83|514.43|6
1625479910000|2021-07-05 10:11:50|519.83|514.43|519.88|514.48|519.98|514.58|519.83|514.43|13
1625479920000|2021-07-05 10:12:00|519.9|514.5|519.91|514.51|519.91|514.51|519.9|514.5|2
1625479930000|2021-07-05 10:12:10|519.9|514.5|519.9|514.5|519.9|514.5|519.85|514.45|5
1625479940000|2021-07-05 10:12:20|519.86|514.46|519.9|514.5|519.9|514.5|519.86|514.46|2
1625479950000|2021-07-05 10:12:30|519.98|514.58|520.15|514.75|520.15|514.75|519.98|514.58|4
1625479960000|2021-07-05 10:12:40|520.33|514.93|520.13|514.73|520.33|514.93|520.08|514.68|14
1625479970000|2021-07-05 10:12:50|520.1|514.7|519.68|514.28|520.1|514.7|519.6|514.2|21
1625479980000|2021-07-05 10:13:00|519.67|514.27|519.7|514.3|519.71|514.31|519.67|514.27|8
1625479990000|2021-07-05 10:13:10|519.68|514.28|519.7|514.3|519.72|514.32|519.66|514.26|12
1625480000000|2021-07-05 10:13:20|519.65|514.25|519.49|514.09|519.65|514.25|519.48|514.08|8
1625480010000|2021-07-05 10:13:30|519.48|514.08|519.33|513.93|519.48|514.08|519.18|513.78|21
1625480020000|2021-07-05 10:13:40|519.34|513.94|518.97|513.57|519.34|513.94|518.97|513.57|15
1625480030000|2021-07-05 10:13:50|518.95|513.55|518.68|513.28|518.97|513.57|518.62|513.22|16
1625480040000|2021-07-05 10:14:00|518.63|513.23|518.68|513.28|518.7|513.3|518.63|513.23|4
1625480050000|2021-07-05 10:14:10|518.69|513.29|518.76|513.36|518.77|513.37|518.67|513.27|9
1625480060000|2021-07-05 10:14:20|518.78|513.38|518.77|513.37|518.78|513.38|518.73|513.33|6
1625480070000|2021-07-05 10:14:30|518.78|513.38|518.9|513.5|518.91|513.51|518.78|513.38|11
1625480080000|2021-07-05 10:14:40|518.89|513.49|518.97|513.57|518.98|513.58|518.86|513.46|12
1625480090000|2021-07-05 10:14:50|518.98|513.58|518.98|513.58|518.98|513.58|518.98|513.58|1
1625480100000|2021-07-05 10:15:00|518.93|513.53|519|513.6|519|513.6|518.93|513.53|5
1625480110000|2021-07-05 10:15:10|519.02|513.62|519.06|513.66|519.06|513.66|519.02|513.62|12
1625480120000|2021-07-05 10:15:20|519.05|513.65|519.05|513.65|519.06|513.66|519.05|513.65|15
1625480130000|2021-07-05 10:15:30|519.06|513.66|519.06|513.66|519.06|513.66|519.05|513.65|9
1625480140000|2021-07-05 10:15:40|519.08|513.68|519.15|513.75|519.16|513.76|519.06|513.66|11
1625480150000|2021-07-05 10:15:50|519.14|513.74|519.11|513.71|519.19|513.79|519.11|513.71|14
1625480160000|2021-07-05 10:16:00|519.12|513.72|519.13|513.73|519.15|513.75|519.12|513.72|12
1625480170000|2021-07-05 10:16:10|519.16|513.76|519.16|513.76|519.18|513.78|519.16|513.76|6
1625480180000|2021-07-05 10:16:20|519.17|513.77|519.28|513.88|519.28|513.88|519.09|513.69|8
1625480190000|2021-07-05 10:16:30|519.29|513.89|519.55|514.15|519.55|514.15|519.29|513.89|20
1625480200000|2021-07-05 10:16:40|519.51|514.11|519.45|514.05|519.51|514.11|519.45|514.05|9
1625480210000|2021-07-05 10:16:50|519.48|514.08|519.35|513.95|519.48|514.08|519.33|513.93|15
1625480220000|2021-07-05 10:17:00|519.36|513.96|519.17|513.77|519.36|513.96|519.11|513.71|11
1625480230000|2021-07-05 10:17:10|519.19|513.79|519.16|513.76|519.22|513.82|519.16|513.76|18
1625480240000|2021-07-05 10:17:20|519.14|513.74|519.11|513.71|519.14|513.74|519.11|513.71|3
1625480250000|2021-07-05 10:17:30|519.1|513.7|519.03|513.63|519.1|513.7|519.03|513.63|4
1625480260000|2021-07-05 10:17:40|519.04|513.64|519.01|513.61|519.05|513.65|519.01|513.61|9
1625480270000|2021-07-05 10:17:50|519.02|513.62|518.94|513.54|519.02|513.62|518.93|513.53|14
1625480280000|2021-07-05 10:18:00|518.95|513.55|519.21|513.81|519.21|513.81|518.95|513.55|14
1625480290000|2021-07-05 10:18:10|519.18|513.78|519.25|513.85|519.41|514.01|519.18|513.78|16
1625480300000|2021-07-05 10:18:20|519.24|513.84|519.3|513.9|519.3|513.9|519.14|513.74|10
1625480310000|2021-07-05 10:18:30|519.24|513.84|519.29|513.89|519.3|513.9|519.19|513.79|7
1625480330000|2021-07-05 10:18:50|519.26|513.86|518.88|513.48|519.26|513.86|518.87|513.47|8
1625480340000|2021-07-05 10:19:00|518.67|513.27|518.74|513.34|518.77|513.37|518.66|513.26|11
1625480350000|2021-07-05 10:19:10|518.82|513.42|518.82|513.42|518.82|513.42|518.82|513.42|1
1625480360000|2021-07-05 10:19:20|518.79|513.39|518.81|513.41|518.82|513.42|518.77|513.37|8
1625480370000|2021-07-05 10:19:30|518.84|513.44|519.09|513.69|519.13|513.73|518.81|513.41|13
1625480380000|2021-07-05 10:19:40|519.1|513.7|519.08|513.68|519.1|513.7|519.05|513.65|12
1625480390000|2021-07-05 10:19:50|519.09|513.69|519.15|513.75|519.16|513.76|519.09|513.69|5
1625480400000|2021-07-05 10:20:00|519.18|513.78|519.06|513.66|519.18|513.78|519.04|513.64|23
1625480410000|2021-07-05 10:20:10|519.07|513.67|519.05|513.65|519.08|513.68|519.05|513.65|19
1625480420000|2021-07-05 10:20:20|519.08|513.68|519.02|513.62|519.1|513.7|519.02|513.62|7
1625480430000|2021-07-05 10:20:30|519.15|513.75|519.23|513.83|519.26|513.86|519.11|513.71|14
1625480440000|2021-07-05 10:20:40|519.16|513.76|519.18|513.78|519.18|513.78|519.16|513.76|2
1625480460000|2021-07-05 10:21:00|519.17|513.77|519.38|513.98|519.38|513.98|519.17|513.77|14
1625480470000|2021-07-05 10:21:10|519.41|514.01|519.39|513.99|519.43|514.03|519.37|513.97|15
1625480480000|2021-07-05 10:21:20|519.38|513.98|519.38|513.98|519.38|513.98|519.37|513.97|3
1625480490000|2021-07-05 10:21:30|519.4|514|519.41|514.01|519.41|514.01|519.4|514|2
1625480500000|2021-07-05 10:21:40|519.5|514.1|519.46|514.06|519.5|514.1|519.43|514.03|7
1625480510000|2021-07-05 10:21:50|519.47|514.07|519.44|514.04|519.47|514.07|519.42|514.02|6
1625480520000|2021-07-05 10:22:00|519.47|514.07|519.48|514.08|519.49|514.09|519.47|514.07|6
1625480540000|2021-07-05 10:22:20|519.47|514.07|519.48|514.08|519.48|514.08|519.47|514.07|2
1625480550000|2021-07-05 10:22:30|519.43|514.03|519.44|514.04|519.49|514.09|519.42|514.02|10
1625480560000|2021-07-05 10:22:40|519.48|514.08|519.73|514.33|519.73|514.33|519.44|514.04|16
1625480570000|2021-07-05 10:22:50|519.74|514.34|519.91|514.51|519.94|514.54|519.74|514.34|15
1625480580000|2021-07-05 10:23:00|519.9|514.5|519.84|514.44|519.93|514.53|519.78|514.38|11
1625480590000|2021-07-05 10:23:10|519.83|514.43|519.81|514.41|519.83|514.43|519.77|514.37|9
1625480600000|2021-07-05 10:23:20|519.73|514.33|519.79|514.39|519.83|514.43|519.73|514.33|14
1625480610000|2021-07-05 10:23:30|519.8|514.4|519.87|514.47|519.87|514.47|519.78|514.38|7
1625480620000|2021-07-05 10:23:40|519.82|514.42|519.84|514.44|519.85|514.45|519.79|514.39|10
1625480630000|2021-07-05 10:23:50|519.85|514.45|520.12|514.72|520.15|514.75|519.83|514.43|17
1625480640000|2021-07-05 10:24:00|520.13|514.73|520.18|514.78|520.26|514.86|520.08|514.68|31
1625480650000|2021-07-05 10:24:10|520.19|514.79|520.62|515.22|520.76|515.36|520.17|514.77|30
1625480660000|2021-07-05 10:24:20|520.67|515.27|520.55|515.15|520.68|515.28|520.55|515.15|22
1625480670000|2021-07-05 10:24:30|520.56|515.16|520.45|515.05|520.56|515.16|520.39|514.99|5
1625480680000|2021-07-05 10:24:40|520.46|515.06|520.41|515.01|520.53|515.13|520.41|515.01|4
1625480690000|2021-07-05 10:24:50|520.4|515|520.35|514.95|520.4|515|520.32|514.92|11
1625480700000|2021-07-05 10:25:00|520.48|515.08|520.53|515.13|520.69|515.29|520.45|515.05|18
1625480710000|2021-07-05 10:25:10|520.51|515.11|520.81|515.41|520.82|515.42|520.5|515.1|23
1625480720000|2021-07-05 10:25:20|520.8|515.4|520.87|515.47|520.9|515.5|520.8|515.4|6
1625480730000|2021-07-05 10:25:30|520.88|515.48|520.71|515.31|520.88|515.48|520.71|515.31|9
1625480740000|2021-07-05 10:25:40|520.81|515.41|520.84|515.44|520.89|515.49|520.73|515.33|17
1625480750000|2021-07-05 10:25:50|520.86|515.46|520.92|515.52|521.11|515.71|520.85|515.45|13
1625480760000|2021-07-05 10:26:00|521.11|515.71|521.11|515.71|521.11|515.71|521.11|515.71|1
1625480770000|2021-07-05 10:26:10|521.05|515.65|521.04|515.64|521.06|515.66|521.04|515.64|4
1625480780000|2021-07-05 10:26:20|521.02|515.62|521.09|515.69|521.1|515.7|520.99|515.59|11
1625480790000|2021-07-05 10:26:30|521.08|515.68|520.98|515.58|521.08|515.68|520.98|515.58|3
1625480800000|2021-07-05 10:26:40|520.99|515.59|521.04|515.64|521.06|515.66|520.99|515.59|6
1625480810000|2021-07-05 10:26:50|521.01|515.61|521.02|515.62|521.05|515.65|521|515.6|9
1625480820000|2021-07-05 10:27:00|521|515.6|521.06|515.66|521.06|515.66|520.99|515.59|5
1625480830000|2021-07-05 10:27:10|521.02|515.62|520.62|515.22|521.02|515.62|520.61|515.21|11
1625480840000|2021-07-05 10:27:20|520.65|515.25|520.65|515.25|520.65|515.25|520.65|515.25|1
1625480850000|2021-07-05 10:27:30|520.66|515.26|520.67|515.27|520.67|515.27|520.65|515.25|10
1625480860000|2021-07-05 10:27:40|520.68|515.28|520.87|515.47|520.87|515.47|520.55|515.15|11
1625480870000|2021-07-05 10:27:50|520.91|515.51|520.94|515.54|521.04|515.64|520.91|515.51|13
1625480880000|2021-07-05 10:28:00|520.93|515.53|520.99|515.59|520.99|515.59|520.93|515.53|2
1625480890000|2021-07-05 10:28:10|521|515.6|521.01|515.61|521.01|515.61|521|515.6|10
1625480900000|2021-07-05 10:28:20|521|515.6|520.69|515.29|521.01|515.61|520.68|515.28|9
1625480910000|2021-07-05 10:28:30|520.71|515.31|520.9|515.5|520.9|515.5|520.71|515.31|9
1625480920000|2021-07-05 10:28:40|520.92|515.52|520.76|515.36|520.92|515.52|520.74|515.34|17
1625480930000|2021-07-05 10:28:50|520.75|515.35|520.85|515.45|520.85|515.45|520.73|515.33|17
1625480940000|2021-07-05 10:29:00|520.86|515.46|520.79|515.39|520.86|515.46|520.79|515.39|3
1625480950000|2021-07-05 10:29:10|520.75|515.35|520.72|515.32|520.75|515.35|520.72|515.32|5
1625480960000|2021-07-05 10:29:20|520.74|515.34|520.85|515.45|520.85|515.45|520.74|515.34|6
1625480970000|2021-07-05 10:29:30|520.86|515.46|520.91|515.51|520.94|515.54|520.85|515.45|9
1625480980000|2021-07-05 10:29:40|520.94|515.54|521.16|515.76|521.18|515.78|520.94|515.54|17
1625480990000|2021-07-05 10:29:50|521.17|515.77|521.18|515.78|521.21|515.81|521.16|515.76|5
1625481000000|2021-07-05 10:30:00|521.16|515.76|521.17|515.77|521.19|515.79|521.16|515.76|13
1625481010000|2021-07-05 10:30:10|521.13|515.73|521.04|515.64|521.13|515.73|521.03|515.63|5
1625481020000|2021-07-05 10:30:20|521.03|515.63|521.04|515.64|521.05|515.65|521.02|515.62|6
1625481030000|2021-07-05 10:30:30|521.05|515.65|521.06|515.66|521.06|515.66|521.05|515.65|6
1625481040000|2021-07-05 10:30:40|521.05|515.65|521.03|515.63|521.06|515.66|521|515.6|16
1625481050000|2021-07-05 10:30:50|521|515.6|520.99|515.59|521.01|515.61|520.95|515.55|13
1625481060000|2021-07-05 10:31:00|521|515.6|521.01|515.61|521.03|515.63|520.98|515.58|11
1625481070000|2021-07-05 10:31:10|521|515.6|520.91|515.51|521.02|515.62|520.91|515.51|14
1625481080000|2021-07-05 10:31:20|520.88|515.48|520.87|515.47|520.9|515.5|520.86|515.46|13
1625481090000|2021-07-05 10:31:30|520.9|515.5|521.08|515.68|521.09|515.69|520.9|515.5|11
1625481100000|2021-07-05 10:31:40|521.07|515.67|521.03|515.63|521.07|515.67|521.03|515.63|15
1625481110000|2021-07-05 10:31:50|521.04|515.64|521.03|515.63|521.05|515.65|520.94|515.54|18
1625481120000|2021-07-05 10:32:00|521.05|515.65|521.04|515.64|521.05|515.65|521.04|515.64|12
1625481130000|2021-07-05 10:32:10|521.02|515.62|521.01|515.61|521.02|515.62|521.01|515.61|4
1625481140000|2021-07-05 10:32:20|521.02|515.62|521.02|515.62|521.02|515.62|521.02|515.62|1
1625481150000|2021-07-05 10:32:30|521.03|515.63|521.03|515.63|521.03|515.63|521.03|515.63|1
1625481170000|2021-07-05 10:32:50|521.05|515.65|521.04|515.64|521.06|515.66|521.04|515.64|4
1625481180000|2021-07-05 10:33:00|521.05|515.65|521.05|515.65|521.05|515.65|521.03|515.63|4
1625481190000|2021-07-05 10:33:10|521.04|515.64|520.93|515.53|521.06|515.66|520.92|515.52|11
1625481200000|2021-07-05 10:33:20|520.9|515.5|520.85|515.45|520.98|515.58|520.85|515.45|9
1625481210000|2021-07-05 10:33:30|520.84|515.44|520.84|515.44|520.84|515.44|520.84|515.44|1
1625481220000|2021-07-05 10:33:40|520.85|515.45|521.05|515.65|521.05|515.65|520.84|515.44|15
1625481230000|2021-07-05 10:33:50|521.06|515.66|521.1|515.7|521.13|515.73|521.05|515.65|12
1625481240000|2021-07-05 10:34:00|521.09|515.69|521.03|515.63|521.09|515.69|521.03|515.63|5
1625481250000|2021-07-05 10:34:10|521.01|515.61|521.01|515.61|521.02|515.62|521.01|515.61|5
1625481260000|2021-07-05 10:34:20|521|515.6|520.84|515.44|521.02|515.62|520.74|515.34|10
1625481270000|2021-07-05 10:34:30|520.83|515.43|520.85|515.45|520.89|515.49|520.82|515.42|20
1625481280000|2021-07-05 10:34:40|520.86|515.46|520.75|515.35|520.88|515.48|520.74|515.34|17
1625481290000|2021-07-05 10:34:50|520.74|515.34|520.73|515.33|520.75|515.35|520.67|515.27|23
1625481300000|2021-07-05 10:35:00|520.71|515.31|520.68|515.28|520.73|515.33|520.67|515.27|21
1625481310000|2021-07-05 10:35:10|520.69|515.29|520.69|515.29|520.71|515.31|520.65|515.25|14
1625481320000|2021-07-05 10:35:20|520.65|515.25|520.73|515.33|520.76|515.36|520.65|515.25|24
1625481330000|2021-07-05 10:35:30|520.7|515.3|520.62|515.22|520.77|515.37|520.62|515.22|12
1625481340000|2021-07-05 10:35:40|520.68|515.28|520.63|515.23|520.69|515.29|520.62|515.22|15
1625481350000|2021-07-05 10:35:50|520.64|515.24|520.67|515.27|520.67|515.27|520.63|515.23|13
1625481360000|2021-07-05 10:36:00|520.65|515.25|520.66|515.26|520.67|515.27|520.62|515.22|13
1625481370000|2021-07-05 10:36:10|520.65|515.25|520.64|515.24|520.66|515.26|520.62|515.22|7
1625481380000|2021-07-05 10:36:20|520.67|515.27|520.6|515.2|520.67|515.27|520.58|515.18|22
1625481390000|2021-07-05 10:36:30|520.61|515.21|520.67|515.27|520.67|515.27|520.57|515.17|17
1625481400000|2021-07-05 10:36:40|520.63|515.23|520.64|515.24|520.65|515.25|520.63|515.23|4
1625481410000|2021-07-05 10:36:50|520.65|515.25|520.62|515.22|520.65|515.25|520.62|515.22|10
1625481420000|2021-07-05 10:37:00|520.63|515.23|520.62|515.22|520.64|515.24|520.62|515.22|3
1625481430000|2021-07-05 10:37:10|520.63|515.23|520.64|515.24|520.64|515.24|520.55|515.15|11
1625481440000|2021-07-05 10:37:20|520.63|515.23|520.68|515.28|520.7|515.3|520.6|515.2|8
1625481450000|2021-07-05 10:37:30|520.69|515.29|520.61|515.21|520.7|515.3|520.61|515.21|7
1625481460000|2021-07-05 10:37:40|520.6|515.2|520.6|515.2|520.62|515.22|520.59|515.19|7
1625481470000|2021-07-05 10:37:50|520.62|515.22|520.62|515.22|520.66|515.26|520.61|515.21|11
1625481480000|2021-07-05 10:38:00|520.63|515.23|520.64|515.24|520.64|515.24|520.61|515.21|10
1625481490000|2021-07-05 10:38:10|520.63|515.23|520.61|515.21|520.66|515.26|520.61|515.21|15
1625481500000|2021-07-05 10:38:20|520.62|515.22|520.65|515.25|520.65|515.25|520.61|515.21|8
1625481510000|2021-07-05 10:38:30|520.63|515.23|520.86|515.46|520.86|515.46|520.63|515.23|7
1625481520000|2021-07-05 10:38:40|520.87|515.47|520.82|515.42|520.87|515.47|520.82|515.42|3
1625481540000|2021-07-05 10:39:00|520.77|515.37|520.77|515.37|520.8|515.4|520.73|515.33|12
1625481550000|2021-07-05 10:39:10|520.78|515.38|520.77|515.37|520.81|515.41|520.77|515.37|16
1625481560000|2021-07-05 10:39:20|520.69|515.29|520.71|515.31|520.81|515.41|520.69|515.29|6
1625481570000|2021-07-05 10:39:30|520.8|515.4|520.75|515.35|520.81|515.41|520.69|515.29|8
1625481580000|2021-07-05 10:39:40|520.74|515.34|520.89|515.49|520.89|515.49|520.71|515.31|5
1625481590000|2021-07-05 10:39:50|520.9|515.5|520.9|515.5|520.91|515.51|520.89|515.49|6
1625481600000|2021-07-05 10:40:00|520.89|515.49|520.91|515.51|520.91|515.51|520.89|515.49|3
1625481610000|2021-07-05 10:40:10|520.89|515.49|520.88|515.48|520.89|515.49|520.88|515.48|2
1625481620000|2021-07-05 10:40:20|520.91|515.51|520.89|515.49|520.91|515.51|520.89|515.49|2
1625481630000|2021-07-05 10:40:30|520.8|515.4|520.78|515.38|520.8|515.4|520.77|515.37|4
1625481640000|2021-07-05 10:40:40|520.89|515.49|520.9|515.5|520.95|515.55|520.85|515.45|20
1625481650000|2021-07-05 10:40:50|520.91|515.51|520.98|515.58|521|515.6|520.89|515.49|14
1625481660000|2021-07-05 10:41:00|520.97|515.57|521.08|515.68|521.08|515.68|520.95|515.55|15
1625481670000|2021-07-05 10:41:10|521.06|515.66|521.15|515.75|521.15|515.75|520.98|515.58|15
1625481680000|2021-07-05 10:41:20|521.14|515.74|521.14|515.74|521.14|515.74|521.07|515.67|9
1625481690000|2021-07-05 10:41:30|521.13|515.73|521.19|515.79|521.23|515.83|521.09|515.69|18
1625481700000|2021-07-05 10:41:40|521.2|515.8|521.25|515.85|521.25|515.85|521.18|515.78|22
1625481710000|2021-07-05 10:41:50|521.24|515.84|521.27|515.87|521.29|515.89|521.19|515.79|19
1625481720000|2021-07-05 10:42:00|521.24|515.84|521.13|515.73|521.27|515.87|521.13|515.73|16
1625481730000|2021-07-05 10:42:10|521.12|515.72|521|515.6|521.12|515.72|521|515.6|2
1625481740000|2021-07-05 10:42:20|521.01|515.61|520.98|515.58|521.01|515.61|520.97|515.57|7
1625481750000|2021-07-05 10:42:30|520.99|515.59|521|515.6|521.01|515.61|520.97|515.57|12
1625481760000|2021-07-05 10:42:40|521.01|515.61|521.15|515.75|521.15|515.75|521|515.6|8
1625481770000|2021-07-05 10:42:50|521.16|515.76|521.08|515.68|521.16|515.76|521.04|515.64|5
1625481780000|2021-07-05 10:43:00|521.07|515.67|521.19|515.79|521.23|515.83|521.07|515.67|15
1625481790000|2021-07-05 10:43:10|521.18|515.78|521.15|515.75|521.26|515.86|521.12|515.72|14
1625481800000|2021-07-05 10:43:20|521.07|515.67|521.08|515.68|521.08|515.68|521.07|515.67|2
1625481810000|2021-07-05 10:43:30|521.09|515.69|521.08|515.68|521.09|515.69|521.08|515.68|2
1625481830000|2021-07-05 10:43:50|521.09|515.69|521.17|515.77|521.19|515.79|521.09|515.69|5
1625481840000|2021-07-05 10:44:00|521.18|515.78|521.2|515.8|521.21|515.81|521.17|515.77|10
1625481850000|2021-07-05 10:44:10|521.22|515.82|521.12|515.72|521.22|515.82|521.1|515.7|18
1625481860000|2021-07-05 10:44:20|521.13|515.73|521.2|515.8|521.2|515.8|521.08|515.68|10
1625481870000|2021-07-05 10:44:30|521.21|515.81|521.27|515.87|521.28|515.88|521.18|515.78|19
1625481880000|2021-07-05 10:44:40|521.18|515.78|521.26|515.86|521.32|515.92|521.18|515.78|23
1625481890000|2021-07-05 10:44:50|521.27|515.87|521.6|516.2|521.61|516.21|521.27|515.87|22
1625481900000|2021-07-05 10:45:00|521.61|516.21|521.6|516.2|521.61|516.21|521.6|516.2|6
1625481910000|2021-07-05 10:45:10|521.55|516.15|521.35|515.95|521.55|516.15|521.35|515.95|21
1625481920000|2021-07-05 10:45:20|521.34|515.94|521.29|515.89|521.35|515.95|521.24|515.84|25
1625481930000|2021-07-05 10:45:30|521.3|515.9|521.27|515.87|521.31|515.91|521.23|515.83|15
1625481940000|2021-07-05 10:45:40|521.3|515.9|521.28|515.88|521.36|515.96|521.22|515.82|24
1625481950000|2021-07-05 10:45:50|521.27|515.87|521.36|515.96|521.38|515.98|521.26|515.86|26
1625481960000|2021-07-05 10:46:00|521.35|515.95|521.33|515.93|521.35|515.95|521.31|515.91|15
1625481970000|2021-07-05 10:46:10|521.34|515.94|521.42|516.02|521.42|516.02|521.34|515.94|21
1625481980000|2021-07-05 10:46:20|521.41|516.01|521.34|515.94|521.41|516.01|521.23|515.83|16
1625481990000|2021-07-05 10:46:30|521.32|515.92|521.32|515.92|521.34|515.94|521.32|515.92|12
1625482000000|2021-07-05 10:46:40|521.33|515.93|521.29|515.89|521.33|515.93|521.27|515.87|11
1625482010000|2021-07-05 10:46:50|521.26|515.86|521.39|515.99|521.39|515.99|521.21|515.81|16
1625482020000|2021-07-05 10:47:00|521.32|515.92|521.31|515.91|521.37|515.97|521.26|515.86|25
1625482030000|2021-07-05 10:47:10|521.36|515.96|521.23|515.83|521.36|515.96|521.23|515.83|20
1625482040000|2021-07-05 10:47:20|521.24|515.84|521.27|515.87|521.33|515.93|521.23|515.83|22
1625482050000|2021-07-05 10:47:30|521.3|515.9|521.29|515.89|521.3|515.9|521.24|515.84|17
1625482060000|2021-07-05 10:47:40|521.24|515.84|521.23|515.83|521.3|515.9|521.23|515.83|11
1625482070000|2021-07-05 10:47:50|521.22|515.82|521.25|515.85|521.25|515.85|521.21|515.81|18
1625482080000|2021-07-05 10:48:00|521.24|515.84|521.3|515.9|521.4|516|521.23|515.83|28
1625482090000|2021-07-05 10:48:10|521.29|515.89|521.19|515.79|521.29|515.89|521.19|515.79|9
1625482100000|2021-07-05 10:48:20|521.2|515.8|521.22|515.82|521.24|515.84|521.15|515.75|20
1625482110000|2021-07-05 10:48:30|521.23|515.83|521.32|515.92|521.34|515.94|521.23|515.83|13
1625482120000|2021-07-05 10:48:40|521.33|515.93|521.26|515.86|521.34|515.94|521.24|515.84|20
1625482130000|2021-07-05 10:48:50|521.25|515.85|521.32|515.92|521.38|515.98|521.23|515.83|29
1625482140000|2021-07-05 10:49:00|521.35|515.95|521.3|515.9|521.38|515.98|521.29|515.89|19
1625482150000|2021-07-05 10:49:10|521.33|515.93|521.33|515.93|521.33|515.93|521.29|515.89|4
1625482160000|2021-07-05 10:49:20|521.37|515.97|521.37|515.97|521.37|515.97|521.37|515.97|1
1625482170000|2021-07-05 10:49:30|521.34|515.94|521.39|515.99|521.39|515.99|521.34|515.94|3
1625482180000|2021-07-05 10:49:40|521.36|515.96|521.34|515.94|521.41|516.01|521.28|515.88|12
1625482190000|2021-07-05 10:49:50|521.33|515.93|521.31|515.91|521.36|515.96|521.31|515.91|22
1625482200000|2021-07-05 10:50:00|521.45|516.05|521.26|515.86|521.46|516.06|521.26|515.86|11
1625482210000|2021-07-05 10:50:10|521.29|515.89|521.21|515.81|521.29|515.89|521.17|515.77|6
1625482220000|2021-07-05 10:50:20|521.18|515.78|521.21|515.81|521.23|515.83|521.15|515.75|17
1625482230000|2021-07-05 10:50:30|521.2|515.8|521.23|515.83|521.23|515.83|521.19|515.79|16
1625482240000|2021-07-05 10:50:40|521.24|515.84|521.22|515.82|521.26|515.86|521.19|515.79|20
1625482250000|2021-07-05 10:50:50|521.23|515.83|521.23|515.83|521.28|515.88|521.22|515.82|22
1625482260000|2021-07-05 10:51:00|521.24|515.84|521.24|515.84|521.25|515.85|521.23|515.83|18
1625482270000|2021-07-05 10:51:10|521.23|515.83|521.23|515.83|521.24|515.84|521.23|515.83|17
1625482280000|2021-07-05 10:51:20|521.24|515.84|521.26|515.86|521.26|515.86|521.23|515.83|8
1625482290000|2021-07-05 10:51:30|521.31|515.91|521.24|515.84|521.31|515.91|521.22|515.82|13
1625482300000|2021-07-05 10:51:40|521.27|515.87|521.27|515.87|521.32|515.92|521.22|515.82|12
1625482310000|2021-07-05 10:51:50|521.24|515.84|521.29|515.89|521.3|515.9|521.22|515.82|18
1625482320000|2021-07-05 10:52:00|521.23|515.83|521.27|515.87|521.28|515.88|521.23|515.83|8
1625482330000|2021-07-05 10:52:10|521.26|515.86|521.31|515.91|521.31|515.91|521.24|515.84|8
1625482350000|2021-07-05 10:52:30|521.3|515.9|521.3|515.9|521.31|515.91|521.3|515.9|3
1625482360000|2021-07-05 10:52:40|521.31|515.91|521.31|515.91|521.31|515.91|521.3|515.9|5
1625482370000|2021-07-05 10:52:50|521.3|515.9|521.32|515.92|521.33|515.93|521.3|515.9|4
1625482380000|2021-07-05 10:53:00|521.33|515.93|521.31|515.91|521.33|515.93|521.31|515.91|11
1625482390000|2021-07-05 10:53:10|521.32|515.92|521.31|515.91|521.32|515.92|521.31|515.91|4
1625482400000|2021-07-05 10:53:20|521.32|515.92|521.26|515.86|521.32|515.92|521.22|515.82|8
1625482410000|2021-07-05 10:53:30|521.29|515.89|521.34|515.94|521.36|515.96|521.25|515.85|9
1625482420000|2021-07-05 10:53:40|521.23|515.83|521.27|515.87|521.35|515.95|521.23|515.83|15
1625482430000|2021-07-05 10:53:50|521.28|515.88|521.26|515.86|521.35|515.95|521.26|515.86|25
1625482440000|2021-07-05 10:54:00|521.27|515.87|521.27|515.87|521.3|515.9|521.26|515.86|16
1625482450000|2021-07-05 10:54:10|521.26|515.86|521.26|515.86|521.27|515.87|521.24|515.84|12
1625482460000|2021-07-05 10:54:20|521.27|515.87|521.26|515.86|521.27|515.87|521.25|515.85|22
1625482470000|2021-07-05 10:54:30|521.25|515.85|521.28|515.88|521.3|515.9|521.25|515.85|14
1625482480000|2021-07-05 10:54:40|521.29|515.89|521.28|515.88|521.3|515.9|521.26|515.86|21
1625482490000|2021-07-05 10:54:50|521.27|515.87|521.3|515.9|521.3|515.9|521.25|515.85|25
1625482500000|2021-07-05 10:55:00|521.31|515.91|521.33|515.93|521.35|515.95|521.24|515.84|26
1625482510000|2021-07-05 10:55:10|521.32|515.92|521.31|515.91|521.35|515.95|521.3|515.9|16
1625482520000|2021-07-05 10:55:20|521.32|515.92|521.29|515.89|521.32|515.92|521.28|515.88|14
1625482530000|2021-07-05 10:55:30|521.3|515.9|521.29|515.89|521.3|515.9|521.29|515.89|14
1625482540000|2021-07-05 10:55:40|521.3|515.9|521.28|515.88|521.3|515.9|521.27|515.87|12
1625482550000|2021-07-05 10:55:50|521.27|515.87|521.29|515.89|521.3|515.9|521.27|515.87|9
1625482560000|2021-07-05 10:56:00|521.3|515.9|521.27|515.87|521.3|515.9|521.27|515.87|3
1625482580000|2021-07-05 10:56:20|521.28|515.88|521.27|515.87|521.28|515.88|521.27|515.87|2
1625482590000|2021-07-05 10:56:30|521.18|515.78|521.15|515.75|521.18|515.78|521.14|515.74|10
1625482600000|2021-07-05 10:56:40|521.14|515.74|521.12|515.72|521.16|515.76|521.12|515.72|25
1625482610000|2021-07-05 10:56:50|521.13|515.73|521.2|515.8|521.24|515.84|521.13|515.73|21
1625482620000|2021-07-05 10:57:00|521.19|515.79|521.19|515.79|521.2|515.8|521.17|515.77|19
1625482630000|2021-07-05 10:57:10|521.18|515.78|521.18|515.78|521.19|515.79|521.16|515.76|15
1625482640000|2021-07-05 10:57:20|521.19|515.79|521.14|515.74|521.22|515.82|521.13|515.73|24
1625482650000|2021-07-05 10:57:30|521.15|515.75|521.12|515.72|521.16|515.76|521.12|515.72|21
1625482660000|2021-07-05 10:57:40|521.14|515.74|521.2|515.8|521.28|515.88|521.12|515.72|19
1625482670000|2021-07-05 10:57:50|521.23|515.83|521.29|515.89|521.3|515.9|521.21|515.81|16
1625482680000|2021-07-05 10:58:00|521.3|515.9|521.08|515.68|521.3|515.9|521.08|515.68|14
1625482690000|2021-07-05 10:58:10|521.1|515.7|521.11|515.71|521.13|515.73|521.1|515.7|20
1625482700000|2021-07-05 10:58:20|521.1|515.7|521.15|515.75|521.16|515.76|521.08|515.68|11
1625482710000|2021-07-05 10:58:30|521.12|515.72|521.15|515.75|521.16|515.76|521.09|515.69|22
1625482720000|2021-07-05 10:58:40|521.16|515.76|521.15|515.75|521.16|515.76|521.15|515.75|16
1625482730000|2021-07-05 10:58:50|521.16|515.76|521.14|515.74|521.24|515.84|521.14|515.74|18
1625482740000|2021-07-05 10:59:00|521.11|515.71|521.13|515.73|521.16|515.76|521.09|515.69|23
1625482750000|2021-07-05 10:59:10|521.14|515.74|521.17|515.77|521.2|515.8|521.14|515.74|33
1625482760000|2021-07-05 10:59:20|521.18|515.78|521.13|515.73|521.18|515.78|521.13|515.73|23
1625482770000|2021-07-05 10:59:30|521.15|515.75|521.14|515.74|521.16|515.76|521.11|515.71|18
1625482780000|2021-07-05 10:59:40|521.13|515.73|521.13|515.73|521.14|515.74|521.11|515.71|22
1625482790000|2021-07-05 10:59:50|521.14|515.74|521.14|515.74|521.18|515.78|521.13|515.73|21
1625482800000|2021-07-05 11:00:00|521.13|515.73|521.05|515.65|521.16|515.76|521.05|515.65|8
1625482810000|2021-07-05 11:00:10|521.1|515.7|521.08|515.68|521.1|515.7|520.99|515.59|20
1625482820000|2021-07-05 11:00:20|521.07|515.67|521.08|515.68|521.09|515.69|520.98|515.58|15
1625482830000|2021-07-05 11:00:30|521.02|515.62|520.98|515.58|521.02|515.62|520.98|515.58|21
1625482840000|2021-07-05 11:00:40|520.99|515.59|520.99|515.59|521|515.6|520.98|515.58|14
1625482850000|2021-07-05 11:00:50|520.98|515.58|520.98|515.58|521|515.6|520.96|515.56|15
1625482860000|2021-07-05 11:01:00|520.97|515.57|520.86|515.46|520.98|515.58|520.86|515.46|13
1625482870000|2021-07-05 11:01:10|520.85|515.45|520.78|515.38|520.85|515.45|520.76|515.36|8
1625482880000|2021-07-05 11:01:20|520.77|515.37|520.78|515.38|520.79|515.39|520.77|515.37|21
1625482890000|2021-07-05 11:01:30|520.79|515.39|520.73|515.33|520.79|515.39|520.7|515.3|22
1625482900000|2021-07-05 11:01:40|520.72|515.32|520.73|515.33|520.73|515.33|520.7|515.3|13
1625482910000|2021-07-05 11:01:50|520.72|515.32|520.73|515.33|520.76|515.36|520.72|515.32|23
1625482920000|2021-07-05 11:02:00|520.74|515.34|520.7|515.3|520.76|515.36|520.69|515.29|24
1625482930000|2021-07-05 11:02:10|520.69|515.29|520.68|515.28|520.71|515.31|520.67|515.27|19
1625482940000|2021-07-05 11:02:20|520.69|515.29|520.68|515.28|520.69|515.29|520.68|515.28|2
1625482970000|2021-07-05 11:02:50|520.6|515.2|520.6|515.2|520.6|515.2|520.6|515.2|1
1625482980000|2021-07-05 11:03:00|520.65|515.25|520.64|515.24|520.69|515.29|520.64|515.24|5
1625482990000|2021-07-05 11:03:10|520.63|515.23|520.63|515.23|520.65|515.25|520.63|515.23|6
1625483000000|2021-07-05 11:03:20|520.64|515.24|520.65|515.25|520.65|515.25|520.63|515.23|7
1625483010000|2021-07-05 11:03:30|520.64|515.24|520.78|515.38|520.78|515.38|520.63|515.23|4
1625483020000|2021-07-05 11:03:40|520.77|515.37|520.73|515.33|520.77|515.37|520.65|515.25|11
1625483030000|2021-07-05 11:03:50|520.72|515.32|520.72|515.32|520.72|515.32|520.72|515.32|1
1625483040000|2021-07-05 11:04:00|520.7|515.3|520.7|515.3|520.73|515.33|520.66|515.26|19
1625483050000|2021-07-05 11:04:10|520.71|515.31|520.5|515.1|520.71|515.31|520.5|515.1|6
1625483060000|2021-07-05 11:04:20|520.49|515.09|520.5|515.1|520.5|515.1|520.49|515.09|4
1625483070000|2021-07-05 11:04:30|520.51|515.11|520.51|515.11|520.51|515.11|520.5|515.1|7
1625483080000|2021-07-05 11:04:40|520.52|515.12|520.54|515.14|520.58|515.18|520.49|515.09|24
1625483090000|2021-07-05 11:04:50|520.53|515.13|520.55|515.15|520.57|515.17|520.53|515.13|8
1625483100000|2021-07-05 11:05:00|520.58|515.18|520.55|515.15|520.58|515.18|520.54|515.14|9
1625483110000|2021-07-05 11:05:10|520.56|515.16|520.59|515.19|520.6|515.2|520.56|515.16|21
1625483120000|2021-07-05 11:05:20|520.58|515.18|520.7|515.3|520.75|515.35|520.57|515.17|17
1625483130000|2021-07-05 11:05:30|520.71|515.31|520.77|515.37|520.8|515.4|520.66|515.26|17
1625483140000|2021-07-05 11:05:40|520.78|515.38|520.68|515.28|520.78|515.38|520.65|515.25|16
1625483150000|2021-07-05 11:05:50|520.69|515.29|520.68|515.28|520.72|515.32|520.66|515.26|9
1625483160000|2021-07-05 11:06:00|520.69|515.29|520.72|515.32|520.72|515.32|520.62|515.22|15
1625483170000|2021-07-05 11:06:10|520.73|515.33|520.7|515.3|520.74|515.34|520.7|515.3|20
1625483180000|2021-07-05 11:06:20|520.71|515.31|520.7|515.3|520.73|515.33|520.67|515.27|21
1625483190000|2021-07-05 11:06:30|520.71|515.31|520.69|515.29|520.78|515.38|520.69|515.29|18
1625483200000|2021-07-05 11:06:40|520.7|515.3|520.72|515.32|520.74|515.34|520.7|515.3|13
1625483210000|2021-07-05 11:06:50|520.7|515.3|520.75|515.35|520.78|515.38|520.69|515.29|9
1625483220000|2021-07-05 11:07:00|520.73|515.33|520.64|515.24|520.73|515.33|520.6|515.2|17
1625483230000|2021-07-05 11:07:10|520.65|515.25|520.64|515.24|520.65|515.25|520.64|515.24|2
1625483240000|2021-07-05 11:07:20|520.65|515.25|520.65|515.25|520.65|515.25|520.64|515.24|3
1625483250000|2021-07-05 11:07:30|520.61|515.21|520.63|515.23|520.64|515.24|520.61|515.21|7
1625483260000|2021-07-05 11:07:40|520.62|515.22|520.26|514.86|520.63|515.23|520.23|514.83|26
1625483270000|2021-07-05 11:07:50|520.34|514.94|520.32|514.92|520.34|514.94|520.32|514.92|2
1625483280000|2021-07-05 11:08:00|520.34|514.94|520.32|514.92|520.34|514.94|520.32|514.92|2
1625483300000|2021-07-05 11:08:20|520.16|514.76|520.12|514.72|520.16|514.76|520.12|514.72|4
1625483310000|2021-07-05 11:08:30|520.13|514.73|520.15|514.75|520.15|514.75|520.13|514.73|13
1625483330000|2021-07-05 11:08:50|520.27|514.87|520.21|514.81|520.27|514.87|520.2|514.8|5
1625483340000|2021-07-05 11:09:00|520.27|514.87|520.37|514.97|520.38|514.98|520.27|514.87|10
1625483350000|2021-07-05 11:09:10|520.34|514.94|520.36|514.96|520.37|514.97|520.34|514.94|5
1625483360000|2021-07-05 11:09:20|520.34|514.94|520.35|514.95|520.36|514.96|520.27|514.87|11
1625483370000|2021-07-05 11:09:30|520.34|514.94|520.33|514.93|520.35|514.95|520.26|514.86|12
1625483380000|2021-07-05 11:09:40|520.32|514.92|520.35|514.95|520.36|514.96|520.32|514.92|12
1625483390000|2021-07-05 11:09:50|520.32|514.92|520.35|514.95|520.35|514.95|520.32|514.92|20
1625483400000|2021-07-05 11:10:00|520.34|514.94|520.33|514.93|520.36|514.96|520.33|514.93|8
1625483410000|2021-07-05 11:10:10|520.35|514.95|520.39|514.99|520.39|514.99|520.35|514.95|8
1625483420000|2021-07-05 11:10:20|520.36|514.96|520.35|514.95|520.36|514.96|520.35|514.95|6
1625483430000|2021-07-05 11:10:30|520.36|514.96|520.26|514.86|520.36|514.96|520.25|514.85|13
1625483440000|2021-07-05 11:10:40|520.27|514.87|520.26|514.86|520.28|514.88|520.24|514.84|13
1625483450000|2021-07-05 11:10:50|520.25|514.85|520.02|514.62|520.26|514.86|519.99|514.59|8
1625483460000|2021-07-05 11:11:00|520.01|514.61|520.17|514.77|520.18|514.78|520.01|514.61|25
1625483470000|2021-07-05 11:11:10|520.16|514.76|520.06|514.66|520.16|514.76|520.04|514.64|12
1625483480000|2021-07-05 11:11:20|520.07|514.67|520.09|514.69|520.09|514.69|520.01|514.61|20
1625483490000|2021-07-05 11:11:30|520.07|514.67|520.05|514.65|520.08|514.68|520.04|514.64|17
1625483500000|2021-07-05 11:11:40|520.04|514.64|520.05|514.65|520.05|514.65|520.04|514.64|18
1625483510000|2021-07-05 11:11:50|520.04|514.64|519.99|514.59|520.11|514.71|519.98|514.58|18
1625483520000|2021-07-05 11:12:00|520|514.6|519.9|514.5|520.09|514.69|519.74|514.34|17
1625483530000|2021-07-05 11:12:10|519.89|514.49|519.66|514.26|519.89|514.49|519.65|514.25|17
1625483540000|2021-07-05 11:12:20|519.67|514.27|519.69|514.29|519.69|514.29|519.66|514.26|4
1625483550000|2021-07-05 11:12:30|519.67|514.27|519.61|514.21|519.69|514.29|519.61|514.21|5
1625483560000|2021-07-05 11:12:40|519.57|514.17|519.36|513.96|519.57|514.17|519.35|513.95|6
1625483570000|2021-07-05 11:12:50|519.35|513.95|519.47|514.07|519.47|514.07|519.35|513.95|10
1625483580000|2021-07-05 11:13:00|519.46|514.06|519.37|513.97|519.5|514.1|519.37|513.97|15
1625483590000|2021-07-05 11:13:10|519.3|513.9|519.1|513.7|519.31|513.91|519.1|513.7|7
1625483600000|2021-07-05 11:13:20|519.12|513.72|519.1|513.7|519.12|513.72|519.04|513.64|4
1625483610000|2021-07-05 11:13:30|519.12|513.72|519.04|513.64|519.12|513.72|519.04|513.64|5
1625483620000|2021-07-05 11:13:40|518.99|513.59|518.92|513.52|519.04|513.64|518.92|513.52|11
1625483630000|2021-07-05 11:13:50|518.9|513.5|518.9|513.5|518.9|513.5|518.9|513.5|1
1625483640000|2021-07-05 11:14:00|518.82|513.42|518.77|513.37|518.82|513.42|518.67|513.27|10
1625483650000|2021-07-05 11:14:10|518.74|513.34|518.77|513.37|518.79|513.39|518.74|513.34|11
1625483660000|2021-07-05 11:14:20|518.78|513.38|518.79|513.39|518.8|513.4|518.78|513.38|4
1625483670000|2021-07-05 11:14:30|518.8|513.4|518.84|513.44|518.89|513.49|518.8|513.4|10
1625483680000|2021-07-05 11:14:40|518.83|513.43|518.83|513.43|518.9|513.5|518.83|513.43|8
1625483690000|2021-07-05 11:14:50|518.79|513.39|518.81|513.41|518.81|513.41|518.79|513.39|2
1625483700000|2021-07-05 11:15:00|518.72|513.32|518.58|513.18|518.74|513.34|518.51|513.11|19
1625483710000|2021-07-05 11:15:10|518.57|513.17|517.47|512.07|518.6|513.2|517.47|512.07|28
1625483720000|2021-07-05 11:15:20|517.48|512.08|517.41|512.01|517.52|512.12|517.39|511.99|11
1625483730000|2021-07-05 11:15:30|517.31|511.91|517.24|511.84|517.35|511.95|517.24|511.84|11
1625483740000|2021-07-05 11:15:40|517.31|511.91|517.16|511.76|517.38|511.98|517.16|511.76|7
1625483750000|2021-07-05 11:15:50|517.14|511.74|517.14|511.74|517.16|511.76|517.1|511.7|7
1625483760000|2021-07-05 11:16:00|517.15|511.75|517.66|512.26|517.67|512.27|517.15|511.75|14
1625483770000|2021-07-05 11:16:10|517.59|512.19|517.38|511.98|517.62|512.22|517.38|511.98|14
1625483780000|2021-07-05 11:16:20|517.37|511.97|517.36|511.96|517.37|511.97|517.35|511.95|4
1625483790000|2021-07-05 11:16:30|517.35|511.95|517.35|511.95|517.36|511.96|517.35|511.95|5
1625483800000|2021-07-05 11:16:40|517.36|511.96|516.59|511.19|517.36|511.96|516.4|511|22
1625483810000|2021-07-05 11:16:50|516.6|511.2|516.76|511.36|516.86|511.46|516.6|511.2|20
1625483820000|2021-07-05 11:17:00|516.74|511.34|517.24|511.84|517.24|511.84|516.73|511.33|23
1625483830000|2021-07-05 11:17:10|517.25|511.85|517.28|511.88|517.39|511.99|517.22|511.82|18
1625483840000|2021-07-05 11:17:20|517.2|511.8|516.41|511.01|517.24|511.84|516.41|511.01|27
1625483850000|2021-07-05 11:17:30|516.42|511.02|516.6|511.2|516.6|511.2|516.42|511.02|18
1625483860000|2021-07-05 11:17:40|516.61|511.21|516.75|511.35|516.78|511.38|516.6|511.2|15
1625483870000|2021-07-05 11:17:50|516.74|511.34|516.67|511.27|516.75|511.35|516.62|511.22|10
1625483880000|2021-07-05 11:18:00|516.64|511.24|516.65|511.25|516.78|511.38|516.64|511.24|13
1625483890000|2021-07-05 11:18:10|516.69|511.29|516.51|511.11|516.81|511.41|516.51|511.11|18
1625483900000|2021-07-05 11:18:20|516.52|511.12|516.41|511.01|516.55|511.15|516.37|510.97|11
1625483910000|2021-07-05 11:18:30|516.42|511.02|516.21|510.81|516.42|511.02|516.17|510.77|8
1625483920000|2021-07-05 11:18:40|516.2|510.8|516.25|510.85|516.25|510.85|516.19|510.79|5
1625483930000|2021-07-05 11:18:50|516.26|510.86|516.43|511.03|516.5|511.1|516.23|510.83|9
1625483940000|2021-07-05 11:19:00|516.42|511.02|516.55|511.15|516.55|511.15|516.42|511.02|5
1625483950000|2021-07-05 11:19:10|516.56|511.16|516.6|511.2|516.6|511.2|516.56|511.16|2
1625483960000|2021-07-05 11:19:20|516.54|511.14|516.61|511.21|516.69|511.29|516.54|511.14|6
1625483970000|2021-07-05 11:19:30|516.54|511.14|516.53|511.13|516.54|511.14|516.51|511.11|9
1625483980000|2021-07-05 11:19:40|516.54|511.14|516.58|511.18|516.6|511.2|516.54|511.14|6
1625483990000|2021-07-05 11:19:50|516.59|511.19|516.58|511.18|516.59|511.19|516.54|511.14|4
1625484000000|2021-07-05 11:20:00|516.57|511.17|516.62|511.22|516.62|511.22|516.54|511.14|10
1625484010000|2021-07-05 11:20:10|516.6|511.2|516.82|511.42|516.82|511.42|516.6|511.2|6
1625484020000|2021-07-05 11:20:20|516.84|511.44|516.98|511.58|516.98|511.58|516.84|511.44|13
1625484030000|2021-07-05 11:20:30|516.97|511.57|516.97|511.57|516.97|511.57|516.97|511.57|1
1625484040000|2021-07-05 11:20:40|516.96|511.56|516.96|511.56|516.96|511.56|516.96|511.56|1
1625484050000|2021-07-05 11:20:50|517.09|511.69|517|511.6|517.09|511.69|517|511.6|4
1625484060000|2021-07-05 11:21:00|516.98|511.58|516.99|511.59|517|511.6|516.95|511.55|7
1625484070000|2021-07-05 11:21:10|516.98|511.58|516.76|511.36|516.98|511.58|516.76|511.36|9
1625484080000|2021-07-05 11:21:20|516.73|511.33|516.93|511.53|516.98|511.58|516.68|511.28|18
1625484090000|2021-07-05 11:21:30|516.94|511.54|516.75|511.35|516.94|511.54|516.75|511.35|11
1625484100000|2021-07-05 11:21:40|516.74|511.34|516.55|511.15|516.74|511.34|516.55|511.15|12
1625484110000|2021-07-05 11:21:50|516.52|511.12|516.46|511.06|516.56|511.16|516.46|511.06|13
1625484120000|2021-07-05 11:22:00|516.4|511|516.1|510.7|516.5|511.1|516.1|510.7|19
1625484130000|2021-07-05 11:22:10|516.11|510.71|516.01|510.61|516.11|510.71|515.98|510.58|10
1625484140000|2021-07-05 11:22:20|515.89|510.49|514.8|509.4|515.89|510.49|514.78|509.38|27
1625484150000|2021-07-05 11:22:30|514.79|509.39|514.98|509.58|515.06|509.66|514.79|509.39|22
1625484160000|2021-07-05 11:22:40|514.91|509.51|514.78|509.38|515.02|509.62|514.78|509.38|7
1625484170000|2021-07-05 11:22:50|514.77|509.37|514.61|509.21|514.77|509.37|514.61|509.21|11
1625484180000|2021-07-05 11:23:00|514.58|509.18|514.61|509.21|514.63|509.23|514.58|509.18|4
1625484190000|2021-07-05 11:23:10|514.58|509.18|514.72|509.32|514.74|509.34|514.57|509.17|13
1625484200000|2021-07-05 11:23:20|514.71|509.31|514.65|509.25|514.74|509.34|514.64|509.24|8
1625484210000|2021-07-05 11:23:30|514.64|509.24|514.67|509.27|514.67|509.27|514.64|509.24|10
1625484220000|2021-07-05 11:23:40|514.68|509.28|514.66|509.26|514.68|509.28|514.65|509.25|6
1625484230000|2021-07-05 11:23:50|514.64|509.24|514.64|509.24|514.67|509.27|514.63|509.23|11
1625484240000|2021-07-05 11:24:00|514.65|509.25|514.32|508.92|514.65|509.25|514.27|508.87|19
1625484250000|2021-07-05 11:24:10|514.38|508.98|514.32|508.92|514.47|509.07|514.31|508.91|21
1625484260000|2021-07-05 11:24:20|514.31|508.91|512.93|507.53|514.37|508.97|512.93|507.53|30
1625484270000|2021-07-05 11:24:30|512.96|507.56|510.67|505.27|512.96|507.56|510.67|505.27|26
1625484280000|2021-07-05 11:24:40|510.59|505.19|510.25|504.85|510.59|505.19|509.96|504.56|9
1625484290000|2021-07-05 11:24:50|510.14|504.74|510.09|504.69|510.16|504.76|510.09|504.69|4
1625484300000|2021-07-05 11:25:00|510.25|504.85|510.08|504.68|510.45|505.05|509.81|504.41|21
1625484310000|2021-07-05 11:25:10|510.09|504.69|510.33|504.93|510.35|504.95|510.04|504.64|23
1625484320000|2021-07-05 11:25:20|510.32|504.92|509.59|504.19|510.32|504.92|509.59|504.19|12
1625484330000|2021-07-05 11:25:30|509.46|504.06|508.12|502.72|509.46|504.06|508.12|502.72|25
1625484340000|2021-07-05 11:25:40|508.11|502.71|504.91|499.51|508.11|502.71|504.91|499.51|27
1625484350000|2021-07-05 11:25:50|504.53|499.13|503.83|498.43|504.53|499.13|503.83|498.43|11
1625484360000|2021-07-05 11:26:00|503.99|498.59|503.68|498.28|504.15|498.75|503.68|498.28|8
1625484370000|2021-07-05 11:26:10|504.02|498.62|504.12|498.72|505.58|500.18|503.62|498.22|31
1625484380000|2021-07-05 11:26:20|504.13|498.73|505.04|499.64|505.63|500.23|503.93|498.53|15
1625484390000|2021-07-05 11:26:30|504.17|498.77|504.27|498.87|504.39|498.99|503.68|498.28|27
1625484400000|2021-07-05 11:26:40|504.29|498.89|504.76|499.36|504.76|499.36|504.26|498.86|19
1625484410000|2021-07-05 11:26:50|504.72|499.32|504.68|499.28|504.91|499.51|504.27|498.87|25
1625484420000|2021-07-05 11:27:00|504.63|499.23|505.61|500.21|505.61|500.21|503.81|498.41|34
1625484430000|2021-07-05 11:27:10|505.53|500.13|505.08|499.68|505.6|500.2|504.43|499.03|25
1625484440000|2021-07-05 11:27:20|505.11|499.71|503.48|498.08|505.11|499.71|503.45|498.05|33
1625484450000|2021-07-05 11:27:30|503.46|498.06|504.31|498.91|504.55|499.15|503.45|498.05|30
1625484460000|2021-07-05 11:27:40|504.3|498.9|504.1|498.7|504.57|499.17|504.04|498.64|27
1625484470000|2021-07-05 11:27:50|504.08|498.68|502.3|496.9|504.08|498.68|502.3|496.9|31
1625484480000|2021-07-05 11:28:00|502.37|496.97|503.33|497.93|503.34|497.94|502.37|496.97|22
1625484490000|2021-07-05 11:28:10|503.35|497.95|503.42|498.02|503.53|498.13|503.29|497.89|23
1625484500000|2021-07-05 11:28:20|503.44|498.04|503.03|497.63|503.7|498.3|503|497.6|31
1625484510000|2021-07-05 11:28:30|503.06|497.66|503.73|498.33|503.91|498.51|503.03|497.63|28
1625484520000|2021-07-05 11:28:40|503.74|498.34|503.55|498.15|503.74|498.34|503.47|498.07|23
1625484530000|2021-07-05 11:28:50|503.5|498.1|503.7|498.3|503.85|498.45|503.46|498.06|20
1625484540000|2021-07-05 11:29:00|503.76|498.36|503.12|497.72|503.77|498.37|503.12|497.72|13
1625484550000|2021-07-05 11:29:10|503.14|497.74|503.43|498.03|503.43|498.03|503.04|497.64|18
1625484560000|2021-07-05 11:29:20|503.53|498.13|504.59|499.19|504.59|499.19|503.53|498.13|26
1625484570000|2021-07-05 11:29:30|504.31|498.91|503.39|497.99|504.31|498.91|503.37|497.97|24
1625484580000|2021-07-05 11:29:40|503.44|498.04|504.05|498.65|504.11|498.71|503.39|497.99|17
1625484590000|2021-07-05 11:29:50|504.13|498.73|503.76|498.36|504.2|498.8|503.76|498.36|16
1625484600000|2021-07-05 11:30:00|503.77|498.37|503.32|497.92|503.77|498.37|502.93|497.53|31
1625484610000|2021-07-05 11:30:10|503.68|498.28|504.05|498.65|504.09|498.69|503.67|498.27|23
1625484620000|2021-07-05 11:30:20|504.19|498.79|503.9|498.5|504.25|498.85|503.9|498.5|16
1625484630000|2021-07-05 11:30:30|503.84|498.44|503.49|498.09|503.84|498.44|503.46|498.06|19
1625484640000|2021-07-05 11:30:40|503.4|498|502.86|497.46|503.4|498|502.85|497.45|21
1625484650000|2021-07-05 11:30:50|502.87|497.47|502.53|497.13|502.88|497.48|502.33|496.93|24
1625484660000|2021-07-05 11:31:00|502.56|497.16|501.9|496.5|502.57|497.17|501.9|496.5|32
1625484670000|2021-07-05 11:31:10|501.92|496.52|501.89|496.49|502.08|496.68|501.89|496.49|25
1625484680000|2021-07-05 11:31:20|501.86|496.46|501.44|496.04|501.93|496.53|501.38|495.98|17
1625484690000|2021-07-05 11:31:30|501.34|495.94|499.6|494.2|501.34|495.94|499.55|494.15|28
1625484700000|2021-07-05 11:31:40|499.66|494.26|497.82|492.42|499.66|494.26|497.82|492.42|22
1625484710000|2021-07-05 11:31:50|497.78|492.38|499.58|494.18|499.58|494.18|497.75|492.35|30
1625484720000|2021-07-05 11:32:00|499.72|494.32|499.94|494.54|500.33|494.93|499.67|494.27|28
1625484730000|2021-07-05 11:32:10|499.95|494.55|500.13|494.73|500.43|495.03|499.84|494.44|33
1625484740000|2021-07-05 11:32:20|500.14|494.74|499.37|493.97|500.14|494.74|499.04|493.64|26
1625484750000|2021-07-05 11:32:30|499.38|493.98|500.52|495.12|500.6|495.2|499.38|493.98|32
1625484760000|2021-07-05 11:32:40|500.47|495.07|500.42|495.02|500.56|495.16|500.28|494.88|22
1625484770000|2021-07-05 11:32:50|500.45|495.05|499.92|494.52|500.5|495.1|499.84|494.44|26
1625484780000|2021-07-05 11:33:00|499.89|494.49|498.73|493.33|499.89|494.49|498.45|493.05|26
1625484790000|2021-07-05 11:33:10|498.81|493.41|499.07|493.67|499.34|493.94|498.39|492.99|29
1625484800000|2021-07-05 11:33:20|498.94|493.54|498.51|493.11|498.94|493.54|498.51|493.11|29
1625484810000|2021-07-05 11:33:30|498.5|493.1|498.63|493.23|498.72|493.32|498.48|493.08|12
1625484820000|2021-07-05 11:33:40|498.65|493.25|498.49|493.09|498.66|493.26|498.49|493.09|8
1625484830000|2021-07-05 11:33:50|498.44|493.04|497.58|492.18|498.44|493.04|497.58|492.18|27
1625484840000|2021-07-05 11:34:00|497.53|492.13|497.87|492.47|497.91|492.51|497.41|492.01|25
1625484850000|2021-07-05 11:34:10|497.88|492.48|497.79|492.39|497.88|492.48|497.41|492.01|25
1625484860000|2021-07-05 11:34:20|497.69|492.29|497.2|491.8|497.69|492.29|497.2|491.8|16
1625484870000|2021-07-05 11:34:30|497.19|491.79|495.89|490.49|497.19|491.79|495.6|490.2|30
1625484880000|2021-07-05 11:34:40|495.87|490.47|496.54|491.14|496.54|491.14|495.87|490.47|30
1625484890000|2021-07-05 11:34:50|496.55|491.15|496.23|490.83|496.78|491.38|496.23|490.83|30
1625484900000|2021-07-05 11:35:00|496.21|490.81|496.6|491.2|496.65|491.25|496.14|490.74|29
1625484910000|2021-07-05 11:35:10|496.62|491.22|496.91|491.51|496.95|491.55|496.62|491.22|24
1625484920000|2021-07-05 11:35:20|496.9|491.5|496.2|490.8|496.96|491.56|496.19|490.79|17
1625484930000|2021-07-05 11:35:30|496.26|490.86|496.8|491.4|496.86|491.46|496.26|490.86|28
1625484940000|2021-07-05 11:35:40|496.81|491.41|496.93|491.53|496.93|491.53|496.75|491.35|21
1625484950000|2021-07-05 11:35:50|496.96|491.56|497|491.6|497.01|491.61|496.96|491.56|9
1625484960000|2021-07-05 11:36:00|497.01|491.61|496.94|491.54|497.01|491.61|496.88|491.48|10
1625484970000|2021-07-05 11:36:10|496.92|491.52|496.91|491.51|496.94|491.54|496.9|491.5|9
1625484980000|2021-07-05 11:36:20|496.88|491.48|496.37|490.97|496.88|491.48|495.91|490.51|24
1625484990000|2021-07-05 11:36:30|496.4|491|496.68|491.28|496.76|491.36|496.4|491|17
1625485000000|2021-07-05 11:36:40|496.67|491.27|496.57|491.17|496.67|491.27|496.29|490.89|25
1625485010000|2021-07-05 11:36:50|496.58|491.18|496.68|491.28|496.99|491.59|496.58|491.18|26
1625485020000|2021-07-05 11:37:00|496.65|491.25|496.41|491.01|496.8|491.4|496.35|490.95|20
1625485030000|2021-07-05 11:37:10|496.46|491.06|496.77|491.37|496.78|491.38|496.41|491.01|26
1625485040000|2021-07-05 11:37:20|496.72|491.32|496.61|491.21|496.73|491.33|496.61|491.21|15
1625485050000|2021-07-05 11:37:30|496.68|491.28|496.71|491.31|496.74|491.34|496.68|491.28|6
1625485060000|2021-07-05 11:37:40|496.72|491.32|497.29|491.89|497.96|492.56|496.72|491.32|25
1625485070000|2021-07-05 11:37:50|497.22|491.82|497.11|491.71|497.22|491.82|497.04|491.64|14
1625485080000|2021-07-05 11:38:00|497.1|491.7|496.57|491.17|497.1|491.7|496.32|490.92|34
1625485090000|2021-07-05 11:38:10|496.66|491.26|497.39|491.99|497.39|491.99|496.6|491.2|31
1625485100000|2021-07-05 11:38:20|497.41|492.01|497.32|491.92|497.41|492.01|497.27|491.87|15
1625485110000|2021-07-05 11:38:30|497.33|491.93|497.82|492.42|497.82|492.42|497.33|491.93|28
1625485120000|2021-07-05 11:38:40|497.81|492.41|497.58|492.18|497.92|492.52|497.53|492.13|21
1625485130000|2021-07-05 11:38:50|497.53|492.13|497.68|492.28|497.81|492.41|497.53|492.13|16
1625485140000|2021-07-05 11:39:00|497.67|492.27|497.33|491.93|497.67|492.27|496.97|491.57|25
1625485150000|2021-07-05 11:39:10|497.35|491.95|496.64|491.24|497.67|492.27|496.62|491.22|24
1625485160000|2021-07-05 11:39:20|496.68|491.28|496.8|491.4|496.83|491.43|496.57|491.17|17
1625485170000|2021-07-05 11:39:30|496.83|491.43|496.63|491.23|496.93|491.53|496.63|491.23|18
1625485180000|2021-07-05 11:39:40|496.59|491.19|496.5|491.1|496.69|491.29|496.48|491.08|24
1625485190000|2021-07-05 11:39:50|496.49|491.09|496.44|491.04|496.49|491.09|496.37|490.97|17
1625485200000|2021-07-05 11:40:00|496.46|491.06|496.62|491.22|496.73|491.33|496.46|491.06|28
1625485210000|2021-07-05 11:40:10|496.63|491.23|496.61|491.21|496.71|491.31|496.59|491.19|21
1625485220000|2021-07-05 11:40:20|496.66|491.26|496.72|491.32|496.72|491.32|496.66|491.26|8
1625485230000|2021-07-05 11:40:30|496.75|491.35|496.81|491.41|496.96|491.56|496.67|491.27|16
1625485240000|2021-07-05 11:40:40|496.84|491.44|496.92|491.52|497.03|491.63|496.84|491.44|18
1625485250000|2021-07-05 11:40:50|496.95|491.55|496.72|491.32|496.99|491.59|496.7|491.3|14
1625485260000|2021-07-05 11:41:00|496.79|491.39|496.84|491.44|496.97|491.57|496.77|491.37|16
1625485270000|2021-07-05 11:41:10|496.76|491.36|496.7|491.3|496.76|491.36|496.53|491.13|15
1625485280000|2021-07-05 11:41:20|496.71|491.31|496.8|491.4|496.81|491.41|496.71|491.31|11
1625485290000|2021-07-05 11:41:30|496.78|491.38|496.8|491.4|496.81|491.41|496.77|491.37|10
1625485300000|2021-07-05 11:41:40|496.79|491.39|496.62|491.22|496.79|491.39|496.55|491.15|13
1625485310000|2021-07-05 11:41:50|496.72|491.32|496.65|491.25|496.74|491.34|496.64|491.24|12
1625485320000|2021-07-05 11:42:00|496.66|491.26|495.67|490.27|496.66|491.26|495.67|490.27|12
1625485330000|2021-07-05 11:42:10|495.61|490.21|495.39|489.99|495.89|490.49|495.39|489.99|22
1625485340000|2021-07-05 11:42:20|495.37|489.97|495.4|490|495.4|490|495.34|489.94|11
1625485350000|2021-07-05 11:42:30|495.39|489.99|495.07|489.67|495.41|490.01|495.07|489.67|8
1625485360000|2021-07-05 11:42:40|494.93|489.53|495.52|490.12|495.54|490.14|494.81|489.41|27
1625485370000|2021-07-05 11:42:50|495.53|490.13|495.75|490.35|495.81|490.41|495.52|490.12|14
1625485380000|2021-07-05 11:43:00|495.76|490.36|496.18|490.78|496.4|491|495.76|490.36|24
1625485390000|2021-07-05 11:43:10|496.17|490.77|496.41|491.01|496.41|491.01|496.14|490.74|19
1625485400000|2021-07-05 11:43:20|496.4|491|496.46|491.06|496.46|491.06|496.39|490.99|12
1625485410000|2021-07-05 11:43:30|496.43|491.03|496.49|491.09|496.51|491.11|496.43|491.03|6
1625485420000|2021-07-05 11:43:40|496.56|491.16|496.86|491.46|496.9|491.5|496.56|491.16|15
1625485430000|2021-07-05 11:43:50|496.84|491.44|496.92|491.52|496.92|491.52|496.84|491.44|8
1625485440000|2021-07-05 11:44:00|496.91|491.51|497.09|491.69|497.09|491.69|496.89|491.49|10
1625485450000|2021-07-05 11:44:10|497.08|491.68|496.93|491.53|497.11|491.71|496.93|491.53|15
1625485460000|2021-07-05 11:44:20|496.92|491.52|496.8|491.4|496.96|491.56|496.78|491.38|14
1625485470000|2021-07-05 11:44:30|496.79|491.39|496.82|491.42|496.82|491.42|496.79|491.39|4
1625485480000|2021-07-05 11:44:40|496.81|491.41|496.64|491.24|496.81|491.41|496.63|491.23|8
1625485490000|2021-07-05 11:44:50|496.63|491.23|496.53|491.13|496.64|491.24|496.43|491.03|16
1625485500000|2021-07-05 11:45:00|496.52|491.12|496.66|491.26|496.66|491.26|496.45|491.05|16
1625485510000|2021-07-05 11:45:10|496.69|491.29|496.8|491.4|497.01|491.61|496.64|491.24|20
1625485520000|2021-07-05 11:45:20|496.77|491.37|496.16|490.76|496.77|491.37|496.16|490.76|19
1625485530000|2021-07-05 11:45:30|496.19|490.79|496.05|490.65|496.25|490.85|496.04|490.64|16
1625485540000|2021-07-05 11:45:40|496.04|490.64|496.17|490.77|496.18|490.78|495.92|490.52|20
1625485550000|2021-07-05 11:45:50|496.19|490.79|496.4|491|496.46|491.06|496.19|490.79|15
1625485560000|2021-07-05 11:46:00|496.46|491.06|496.67|491.27|496.69|491.29|496.46|491.06|3
1625485570000|2021-07-05 11:46:10|496.69|491.29|496.45|491.05|496.75|491.35|496.45|491.05|16
1625485580000|2021-07-05 11:46:20|496.4|491|496.19|490.79|496.4|491|496.15|490.75|12
1625485590000|2021-07-05 11:46:30|496.2|490.8|496.02|490.62|496.22|490.82|496.02|490.62|14
1625485600000|2021-07-05 11:46:40|496.07|490.67|496.08|490.68|496.1|490.7|496.05|490.65|10
1625485610000|2021-07-05 11:46:50|496.1|490.7|496.25|490.85|496.35|490.95|496.07|490.67|13
1625485620000|2021-07-05 11:47:00|496.23|490.83|496.34|490.94|496.34|490.94|496.2|490.8|12
1625485630000|2021-07-05 11:47:10|496.44|491.04|496.45|491.05|496.45|491.05|496.44|491.04|2
1625485640000|2021-07-05 11:47:20|496.4|491|496.44|491.04|496.44|491.04|496.4|491|3
1625485650000|2021-07-05 11:47:30|496.51|491.11|496.51|491.11|496.52|491.12|496.5|491.1|6
1625485660000|2021-07-05 11:47:40|496.5|491.1|496.61|491.21|496.61|491.21|496.5|491.1|7
1625485670000|2021-07-05 11:47:50|496.62|491.22|496.58|491.18|496.66|491.26|496.54|491.14|13
1625485680000|2021-07-05 11:48:00|496.6|491.2|496.66|491.26|496.66|491.26|496.6|491.2|7
1625485690000|2021-07-05 11:48:10|496.84|491.44|496.89|491.49|496.91|491.51|496.81|491.41|6
1625485700000|2021-07-05 11:48:20|496.87|491.47|497|491.6|497.01|491.61|496.85|491.45|19
1625485710000|2021-07-05 11:48:30|496.99|491.59|496.92|491.52|496.99|491.59|496.9|491.5|12
1625485720000|2021-07-05 11:48:40|496.93|491.53|496.97|491.57|496.97|491.57|496.93|491.53|4
1625485730000|2021-07-05 11:48:50|496.95|491.55|496.93|491.53|497.02|491.62|496.91|491.51|17
1625485740000|2021-07-05 11:49:00|496.91|491.51|496.86|491.46|496.92|491.52|496.86|491.46|10
1625485750000|2021-07-05 11:49:10|496.91|491.51|496.91|491.51|496.95|491.55|496.89|491.49|8
1625485760000|2021-07-05 11:49:20|496.9|491.5|496.89|491.49|496.91|491.51|496.89|491.49|4
1625485770000|2021-07-05 11:49:30|496.9|491.5|497.31|491.91|497.34|491.94|496.9|491.5|19
1625485780000|2021-07-05 11:49:40|497.23|491.83|497.33|491.93|497.39|491.99|497.23|491.83|7
1625485790000|2021-07-05 11:49:50|497.34|491.94|497.34|491.94|497.37|491.97|497.34|491.94|5
1625485800000|2021-07-05 11:50:00|497.36|491.96|497.54|492.14|497.54|492.14|497.36|491.96|10
1625485810000|2021-07-05 11:50:10|497.52|492.12|497.01|491.61|497.52|492.12|497.01|491.61|18
1625485820000|2021-07-05 11:50:20|497.02|491.62|497.47|492.07|497.51|492.11|497.01|491.61|17
1625485830000|2021-07-05 11:50:30|497.43|492.03|497.35|491.95|497.59|492.19|497.35|491.95|13
1625485840000|2021-07-05 11:50:40|497.3|491.9|497.37|491.97|497.37|491.97|497.24|491.84|18
1625485850000|2021-07-05 11:50:50|497.39|491.99|497.44|492.04|497.44|492.04|497.39|491.99|8
1625485860000|2021-07-05 11:51:00|497.46|492.06|497.49|492.09|497.49|492.09|497.46|492.06|9
1625485870000|2021-07-05 11:51:10|497.53|492.13|497.64|492.24|497.64|492.24|497.5|492.1|7
1625485880000|2021-07-05 11:51:20|497.72|492.32|497.56|492.16|497.87|492.47|497.56|492.16|6
1625485890000|2021-07-05 11:51:30|497.57|492.17|497.7|492.3|497.76|492.36|497.56|492.16|16
1625485900000|2021-07-05 11:51:40|497.68|492.28|497.72|492.32|497.72|492.32|497.55|492.15|14
1625485910000|2021-07-05 11:51:50|497.71|492.31|497.7|492.3|497.72|492.32|497.7|492.3|3
1625485920000|2021-07-05 11:52:00|497.69|492.29|497.48|492.08|497.7|492.3|497.47|492.07|14
1625485930000|2021-07-05 11:52:10|497.5|492.1|497.54|492.14|497.56|492.16|497.5|492.1|5
1625485940000|2021-07-05 11:52:20|497.63|492.23|497.63|492.23|497.64|492.24|497.63|492.23|5
1625485950000|2021-07-05 11:52:30|497.64|492.24|497.27|491.87|497.64|492.24|497.27|491.87|11
1625485960000|2021-07-05 11:52:40|497.26|491.86|497.36|491.96|497.36|491.96|497.26|491.86|5
1625485970000|2021-07-05 11:52:50|497.4|492|497.23|491.83|497.4|492|497.23|491.83|9
1625485980000|2021-07-05 11:53:00|497.24|491.84|497.21|491.81|497.25|491.85|497.21|491.81|6
1625485990000|2021-07-05 11:53:10|497.22|491.82|497.53|492.13|497.67|492.27|497.22|491.82|22
1625486000000|2021-07-05 11:53:20|497.52|492.12|497.52|492.12|497.52|492.12|497.52|492.12|1
1625486010000|2021-07-05 11:53:30|497.61|492.21|497.54|492.14|497.61|492.21|497.54|492.14|6
1625486020000|2021-07-05 11:53:40|497.53|492.13|497.6|492.2|497.61|492.21|497.53|492.13|7
1625486030000|2021-07-05 11:53:50|497.58|492.18|497.67|492.27|497.69|492.29|497.41|492.01|16
1625486040000|2021-07-05 11:54:00|497.65|492.25|497.66|492.26|497.69|492.29|497.65|492.25|10
1625486050000|2021-07-05 11:54:10|497.65|492.25|497.63|492.23|497.65|492.25|497.55|492.15|10
1625486060000|2021-07-05 11:54:20|497.64|492.24|497.63|492.23|497.64|492.24|497.61|492.21|12
1625486070000|2021-07-05 11:54:30|497.66|492.26|497.62|492.22|497.68|492.28|497.62|492.22|8
1625486080000|2021-07-05 11:54:40|497.61|492.21|496.88|491.48|497.62|492.22|496.88|491.48|24
1625486090000|2021-07-05 11:54:50|496.86|491.46|496.68|491.28|496.86|491.46|496.66|491.26|12
1625486100000|2021-07-05 11:55:00|496.67|491.27|495.6|490.2|496.67|491.27|495.6|490.2|26
1625486110000|2021-07-05 11:55:10|495.44|490.04|493.58|488.18|495.45|490.05|493.56|488.16|33
1625486120000|2021-07-05 11:55:20|493.46|488.06|493.55|488.15|493.89|488.49|493.46|488.06|33
1625486130000|2021-07-05 11:55:30|493.49|488.09|493.35|487.95|493.49|488.09|492.47|487.07|29
1625486140000|2021-07-05 11:55:40|493.32|487.92|493.06|487.66|493.34|487.94|492.98|487.58|19
1625486150000|2021-07-05 11:55:50|493.08|487.68|492.51|487.11|493.08|487.68|492.51|487.11|28
1625486160000|2021-07-05 11:56:00|492.5|487.1|493.37|487.97|493.37|487.97|492.5|487.1|28
1625486170000|2021-07-05 11:56:10|493.36|487.96|493.76|488.36|493.76|488.36|493.34|487.94|25
1625486180000|2021-07-05 11:56:20|493.75|488.35|492.74|487.34|493.77|488.37|492.72|487.32|31
1625486190000|2021-07-05 11:56:30|492.73|487.33|491.34|485.94|492.73|487.33|491.34|485.94|25
1625486200000|2021-07-05 11:56:40|491.28|485.88|490.66|485.26|491.28|485.88|490.64|485.24|25
1625486210000|2021-07-05 11:56:50|490.73|485.33|490.68|485.28|490.88|485.48|490.67|485.27|20
1625486220000|2021-07-05 11:57:00|490.66|485.26|491.51|486.11|491.51|486.11|490.26|484.86|33
1625486230000|2021-07-05 11:57:10|491.61|486.21|491.98|486.58|492.51|487.11|491.61|486.21|32
1625486240000|2021-07-05 11:57:20|491.94|486.54|492.45|487.05|492.46|487.06|491.94|486.54|30
1625486250000|2021-07-05 11:57:30|492.38|486.98|492.4|487|492.48|487.08|492.16|486.76|21
1625486260000|2021-07-05 11:57:40|492.34|486.94|493.02|487.62|493.02|487.62|492.32|486.92|27
1625486270000|2021-07-05 11:57:50|493.05|487.65|493.08|487.68|493.12|487.72|492.95|487.55|25
1625486280000|2021-07-05 11:58:00|493.07|487.67|493.46|488.06|493.46|488.06|493|487.6|21
1625486290000|2021-07-05 11:58:10|493.58|488.18|493.7|488.3|493.94|488.54|493.58|488.18|19
1625486300000|2021-07-05 11:58:20|493.64|488.24|493.68|488.28|493.84|488.44|493.64|488.24|25
1625486310000|2021-07-05 11:58:30|493.69|488.29|494.17|488.77|494.3|488.9|493.69|488.29|24
1625486320000|2021-07-05 11:58:40|494.16|488.76|494.23|488.83|494.23|488.83|494.15|488.75|15
1625486330000|2021-07-05 11:58:50|494.22|488.82|494.5|489.1|494.51|489.11|494.21|488.81|15
1625486340000|2021-07-05 11:59:00|494.54|489.14|493.68|488.28|494.54|489.14|493.68|488.28|23
1625486350000|2021-07-05 11:59:10|493.67|488.27|493.97|488.57|493.98|488.58|493.65|488.25|21
1625486360000|2021-07-05 11:59:20|494.04|488.64|494.27|488.87|494.31|488.91|494.04|488.64|26
1625486370000|2021-07-05 11:59:30|494.31|488.91|494.45|489.05|494.57|489.17|494.31|488.91|21
1625486380000|2021-07-05 11:59:40|494.49|489.09|494.37|488.97|494.54|489.14|494.31|488.91|14
1625486390000|2021-07-05 11:59:50|494.35|488.95|493.88|488.48|494.35|488.95|493.68|488.28|30
1625486400000|2021-07-05 12:00:00|493.96|488.56|492.85|487.45|493.98|488.58|492.63|487.23|27
1625486410000|2021-07-05 12:00:10|492.94|487.54|493.7|488.3|493.96|488.56|492.86|487.46|30
1625486420000|2021-07-05 12:00:20|493.6|488.2|493.11|487.71|493.69|488.29|493.11|487.71|24
1625486430000|2021-07-05 12:00:30|493.02|487.62|493.25|487.85|493.4|488|492.81|487.41|32
1625486440000|2021-07-05 12:00:40|493.21|487.81|493.46|488.06|493.46|488.06|493.15|487.75|22
1625486450000|2021-07-05 12:00:50|493.48|488.08|493.98|488.58|493.98|488.58|493.48|488.08|23
1625486460000|2021-07-05 12:01:00|494|488.6|494.21|488.81|494.26|488.86|493.91|488.51|24
1625486470000|2021-07-05 12:01:10|494.26|488.86|494.93|489.53|494.94|489.54|494.25|488.85|29
1625486480000|2021-07-05 12:01:20|494.91|489.51|494.64|489.24|495.25|489.85|494.6|489.2|23
1625486490000|2021-07-05 12:01:30|494.65|489.25|495.38|489.98|495.43|490.03|494.65|489.25|12
1625486500000|2021-07-05 12:01:40|495.51|490.11|495.76|490.36|495.76|490.36|495.51|490.11|9
1625486510000|2021-07-05 12:01:50|495.77|490.37|495.53|490.13|495.77|490.37|495.45|490.05|10
1625486520000|2021-07-05 12:02:00|495.55|490.15|496.26|490.86|496.27|490.87|495.55|490.15|17
1625486530000|2021-07-05 12:02:10|496.19|490.79|496.27|490.87|496.27|490.87|496.05|490.65|25
1625486540000|2021-07-05 12:02:20|496.32|490.92|496.52|491.12|496.61|491.21|496.32|490.92|21
1625486550000|2021-07-05 12:02:30|496.48|491.08|496.42|491.02|496.48|491.08|496.25|490.85|27
1625486560000|2021-07-05 12:02:40|496.46|491.06|496.61|491.21|496.65|491.25|496.4|491|24
1625486570000|2021-07-05 12:02:50|496.58|491.18|496.48|491.08|496.66|491.26|496.47|491.07|20
1625486580000|2021-07-05 12:03:00|496.5|491.1|496.5|491.1|496.57|491.17|496.49|491.09|10
1625486590000|2021-07-05 12:03:10|496.41|491.01|496.51|491.11|496.55|491.15|496.35|490.95|16
1625486600000|2021-07-05 12:03:20|496.5|491.1|496.64|491.24|496.65|491.25|496.5|491.1|11
1625486610000|2021-07-05 12:03:30|496.67|491.27|497.18|491.78|497.19|491.79|496.67|491.27|16
1625486620000|2021-07-05 12:03:40|497.26|491.86|497.19|491.79|497.26|491.86|497.14|491.74|15
1625486630000|2021-07-05 12:03:50|497.18|491.78|496.92|491.52|497.19|491.79|496.92|491.52|21
1625486640000|2021-07-05 12:04:00|496.9|491.5|496.95|491.55|497.03|491.63|496.38|490.98|25
1625486650000|2021-07-05 12:04:10|496.96|491.56|496.64|491.24|496.96|491.56|496.64|491.24|17
1625486660000|2021-07-05 12:04:20|496.63|491.23|496.67|491.27|496.71|491.31|496.52|491.12|16
1625486670000|2021-07-05 12:04:30|496.65|491.25|496.72|491.32|496.72|491.32|496.45|491.05|24
1625486680000|2021-07-05 12:04:40|496.66|491.26|496.79|491.39|496.79|491.39|496.6|491.2|18
1625486690000|2021-07-05 12:04:50|496.8|491.4|496.91|491.51|496.91|491.51|496.8|491.4|7
1625486700000|2021-07-05 12:05:00|496.93|491.53|497.2|491.8|497.24|491.84|496.93|491.53|15
1625486710000|2021-07-05 12:05:10|497.17|491.77|497.03|491.63|497.23|491.83|497.01|491.61|21
1625486720000|2021-07-05 12:05:20|497.05|491.65|497.08|491.68|497.08|491.68|497|491.6|12
1625486730000|2021-07-05 12:05:30|497.09|491.69|497.11|491.71|497.11|491.71|497.08|491.68|5
1625486740000|2021-07-05 12:05:40|497.08|491.68|496.61|491.21|497.08|491.68|496.61|491.21|19
1625486750000|2021-07-05 12:05:50|496.65|491.25|496.25|490.85|496.65|491.25|496.22|490.82|20
1625486760000|2021-07-05 12:06:00|496.27|490.87|496.79|491.39|496.81|491.41|496.27|490.87|22
1625486770000|2021-07-05 12:06:10|496.92|491.52|497|491.6|497.15|491.75|496.92|491.52|8
1625486780000|2021-07-05 12:06:20|497.2|491.8|497.31|491.91|497.53|492.13|497.19|491.79|19
1625486790000|2021-07-05 12:06:30|497.3|491.9|497.36|491.96|497.36|491.96|497.26|491.86|15
1625486800000|2021-07-05 12:06:40|497.37|491.97|497.35|491.95|497.38|491.98|497.34|491.94|7
1625486810000|2021-07-05 12:06:50|497.36|491.96|497.35|491.95|497.42|492.02|497.34|491.94|12
1625486820000|2021-07-05 12:07:00|497.36|491.96|496.98|491.58|497.36|491.96|496.92|491.52|13
1625486830000|2021-07-05 12:07:10|497.12|491.72|497.05|491.65|497.34|491.94|497.04|491.64|21
1625486840000|2021-07-05 12:07:20|496.99|491.59|497.37|491.97|497.37|491.97|496.91|491.51|12
1625486850000|2021-07-05 12:07:30|497.41|492.01|497.51|492.11|497.59|492.19|497.41|492.01|9
1625486860000|2021-07-05 12:07:40|497.65|492.25|497.38|491.98|497.68|492.28|497.38|491.98|10
1625486870000|2021-07-05 12:07:50|497.39|491.99|497.39|491.99|497.39|491.99|497.35|491.95|7
1625486880000|2021-07-05 12:08:00|497.38|491.98|496.53|491.13|497.38|491.98|496.53|491.13|18
1625486890000|2021-07-05 12:08:10|496.54|491.14|496.04|490.64|496.54|491.14|495.98|490.58|26
1625486900000|2021-07-05 12:08:20|496.07|490.67|496.27|490.87|496.28|490.88|496.07|490.67|15
1625486910000|2021-07-05 12:08:30|496.26|490.86|496.23|490.83|496.33|490.93|496.23|490.83|10
1625486920000|2021-07-05 12:08:40|496.21|490.81|496.42|491.02|496.45|491.05|496.05|490.65|19
1625486930000|2021-07-05 12:08:50|496.41|491.01|496.32|490.92|496.42|491.02|496.2|490.8|20
1625486940000|2021-07-05 12:09:00|496.34|490.94|496.66|491.26|496.66|491.26|496.34|490.94|17
1625486950000|2021-07-05 12:09:10|496.65|491.25|496.53|491.13|496.65|491.25|496.47|491.07|18
1625486960000|2021-07-05 12:09:20|496.52|491.12|495.94|490.54|496.53|491.13|495.94|490.54|25
1625486970000|2021-07-05 12:09:30|495.89|490.49|495.61|490.21|495.89|490.49|495.37|489.97|25
1625486980000|2021-07-05 12:09:40|495.59|490.19|495.79|490.39|495.81|490.41|495.59|490.19|25
1625486990000|2021-07-05 12:09:50|495.81|490.41|495.5|490.1|495.81|490.41|495.35|489.95|15
1625487000000|2021-07-05 12:10:00|495.53|490.13|496.07|490.67|496.21|490.81|495.53|490.13|22
1625487010000|2021-07-05 12:10:10|496.09|490.69|496.53|491.13|496.53|491.13|496.05|490.65|22
1625487020000|2021-07-05 12:10:20|496.52|491.12|496.49|491.09|496.62|491.22|496.34|490.94|20
1625487030000|2021-07-05 12:10:30|496.5|491.1|496.93|491.53|496.94|491.54|496.5|491.1|19
1625487040000|2021-07-05 12:10:40|496.9|491.5|496.9|491.5|496.95|491.55|496.89|491.49|17
1625487050000|2021-07-05 12:10:50|496.91|491.51|496.85|491.45|496.96|491.56|496.76|491.36|20
1625487060000|2021-07-05 12:11:00|496.84|491.44|496.95|491.55|496.95|491.55|496.79|491.39|17
1625487070000|2021-07-05 12:11:10|496.94|491.54|497.12|491.72|497.12|491.72|496.94|491.54|9
1625487080000|2021-07-05 12:11:20|497.18|491.78|497.14|491.74|497.18|491.78|496.93|491.53|21
1625487090000|2021-07-05 12:11:30|497.13|491.73|497.14|491.74|497.14|491.74|497.1|491.7|7
1625487100000|2021-07-05 12:11:40|497.13|491.73|496.89|491.49|497.27|491.87|496.87|491.47|9
1625487110000|2021-07-05 12:11:50|496.86|491.46|497.1|491.7|497.21|491.81|496.85|491.45|17
1625487120000|2021-07-05 12:12:00|497.09|491.69|497.51|492.11|497.51|492.11|497.01|491.61|18
1625487130000|2021-07-05 12:12:10|497.52|492.12|497.32|491.92|497.52|492.12|497.24|491.84|21
1625487140000|2021-07-05 12:12:20|497.33|491.93|497.32|491.92|497.37|491.97|497.26|491.86|18
1625487150000|2021-07-05 12:12:30|497.35|491.95|497.34|491.94|497.44|492.04|497.32|491.92|16
1625487160000|2021-07-05 12:12:40|497.33|491.93|497.33|491.93|497.38|491.98|497.31|491.91|14
1625487170000|2021-07-05 12:12:50|497.34|491.94|497.26|491.86|497.35|491.95|497.26|491.86|13
1625487180000|2021-07-05 12:13:00|497.21|491.81|496.6|491.2|497.21|491.81|496.54|491.14|26
1625487190000|2021-07-05 12:13:10|496.57|491.17|497.1|491.7|497.12|491.72|496.57|491.17|18
1625487200000|2021-07-05 12:13:20|497.13|491.73|497.22|491.82|497.22|491.82|497.13|491.73|5
1625487210000|2021-07-05 12:13:30|497.29|491.89|497.29|491.89|497.32|491.92|497.28|491.88|9
1625487220000|2021-07-05 12:13:40|497.28|491.88|497.33|491.93|497.33|491.93|497.28|491.88|7
1625487230000|2021-07-05 12:13:50|497.34|491.94|497.29|491.89|497.35|491.95|497.27|491.87|7
1625487240000|2021-07-05 12:14:00|497.28|491.88|497.3|491.9|497.31|491.91|497.28|491.88|4
1625487250000|2021-07-05 12:14:10|497.31|491.91|497.37|491.97|497.37|491.97|497.31|491.91|2
1625487260000|2021-07-05 12:14:20|497.46|492.06|497.46|492.06|497.46|492.06|497.46|492.06|1
1625487270000|2021-07-05 12:14:30|497.49|492.09|497.67|492.27|497.67|492.27|497.49|492.09|7
1625487280000|2021-07-05 12:14:40|497.58|492.18|497.65|492.25|497.72|492.32|497.58|492.18|4
1625487290000|2021-07-05 12:14:50|497.61|492.21|497.36|491.96|497.61|492.21|497.3|491.9|18
1625487300000|2021-07-05 12:15:00|497.38|491.98|497.61|492.21|497.61|492.21|497.38|491.98|17
1625487310000|2021-07-05 12:15:10|497.79|492.39|498.33|492.93|498.38|492.98|497.79|492.39|19
1625487320000|2021-07-05 12:15:20|498.31|492.91|498.71|493.31|498.71|493.31|498.31|492.91|13
1625487330000|2021-07-05 12:15:30|498.64|493.24|498.65|493.25|498.65|493.25|498.54|493.14|7
1625487340000|2021-07-05 12:15:40|498.67|493.27|498.93|493.53|498.93|493.53|498.67|493.27|11
1625487350000|2021-07-05 12:15:50|498.98|493.58|499.33|493.93|499.68|494.28|498.98|493.58|9
1625487360000|2021-07-05 12:16:00|499.17|493.77|498.56|493.16|499.24|493.84|498.41|493.01|17
1625487370000|2021-07-05 12:16:10|498.57|493.17|498.98|493.58|499.05|493.65|498.57|493.17|11
1625487380000|2021-07-05 12:16:20|498.99|493.59|498.98|493.58|498.99|493.59|498.98|493.58|8
1625487390000|2021-07-05 12:16:30|498.96|493.56|498.72|493.32|499.01|493.61|498.71|493.31|11
1625487400000|2021-07-05 12:16:40|498.71|493.31|498.83|493.43|498.83|493.43|498.71|493.31|7
1625487410000|2021-07-05 12:16:50|498.84|493.44|498.75|493.35|498.96|493.56|498.71|493.31|13
1625487420000|2021-07-05 12:17:00|498.64|493.24|498.2|492.8|498.64|493.24|498.14|492.74|22
1625487430000|2021-07-05 12:17:10|498.19|492.79|498.92|493.52|498.97|493.57|498.19|492.79|28
1625487440000|2021-07-05 12:17:20|498.9|493.5|499.06|493.66|499.06|493.66|498.8|493.4|17
1625487450000|2021-07-05 12:17:30|498.97|493.57|498.92|493.52|499.04|493.64|498.89|493.49|15
1625487460000|2021-07-05 12:17:40|498.93|493.53|498.88|493.48|498.96|493.56|498.86|493.46|10
1625487470000|2021-07-05 12:17:50|498.91|493.51|499.07|493.67|499.09|493.69|498.9|493.5|13
1625487480000|2021-07-05 12:18:00|499.05|493.65|498.52|493.12|499.05|493.65|498.33|492.93|35
1625487490000|2021-07-05 12:18:10|498.49|493.09|498.31|492.91|498.52|493.12|498.31|492.91|12
1625487500000|2021-07-05 12:18:20|498.32|492.92|498.46|493.06|498.47|493.07|498.32|492.92|14
1625487510000|2021-07-05 12:18:30|498.47|493.07|498.35|492.95|498.65|493.25|498.35|492.95|20
1625487520000|2021-07-05 12:18:40|498.36|492.96|498.65|493.25|498.65|493.25|498.36|492.96|14
1625487530000|2021-07-05 12:18:50|498.64|493.24|498.48|493.08|498.64|493.24|498.47|493.07|12
1625487540000|2021-07-05 12:19:00|498.47|493.07|498.34|492.94|498.48|493.08|498.29|492.89|13
1625487550000|2021-07-05 12:19:10|498.33|492.93|497.83|492.43|498.33|492.93|497.81|492.41|14
1625487560000|2021-07-05 12:19:20|497.79|492.39|497.66|492.26|497.79|492.39|497.65|492.25|11
1625487570000|2021-07-05 12:19:30|497.65|492.25|497.64|492.24|497.66|492.26|497.49|492.09|18
1625487580000|2021-07-05 12:19:40|497.66|492.26|497.62|492.22|497.69|492.29|497.53|492.13|16
1625487590000|2021-07-05 12:19:50|497.63|492.23|497.67|492.27|497.95|492.55|497.62|492.22|21
1625487600000|2021-07-05 12:20:00|497.66|492.26|497.76|492.36|497.76|492.36|497.66|492.26|10
1625487610000|2021-07-05 12:20:10|497.75|492.35|497.62|492.22|497.76|492.36|497.61|492.21|13
1625487620000|2021-07-05 12:20:20|497.55|492.15|497.79|492.39|497.79|492.39|497.55|492.15|13
1625487630000|2021-07-05 12:20:30|497.88|492.48|498.54|493.14|498.54|493.14|497.87|492.47|18
1625487640000|2021-07-05 12:20:40|498.53|493.13|497.87|492.47|498.53|493.13|497.87|492.47|27
1625487650000|2021-07-05 12:20:50|497.78|492.38|497.82|492.42|497.84|492.44|497.67|492.27|15
1625487660000|2021-07-05 12:21:00|497.77|492.37|497.98|492.58|497.98|492.58|497.74|492.34|13
1625487670000|2021-07-05 12:21:10|497.97|492.57|497.83|492.43|497.97|492.57|497.82|492.42|9
1625487680000|2021-07-05 12:21:20|497.86|492.46|497.87|492.47|497.89|492.49|497.86|492.46|8
1625487690000|2021-07-05 12:21:30|497.88|492.48|497.88|492.48|497.93|492.53|497.84|492.44|20
1625487700000|2021-07-05 12:21:40|497.89|492.49|497.95|492.55|498.2|492.8|497.82|492.42|24
1625487710000|2021-07-05 12:21:50|497.79|492.39|497.66|492.26|497.8|492.4|497.5|492.1|27
1625487720000|2021-07-05 12:22:00|497.67|492.27|497.66|492.26|497.72|492.32|497.57|492.17|12
1625487730000|2021-07-05 12:22:10|497.68|492.28|498.15|492.75|498.17|492.77|497.68|492.28|22
1625487740000|2021-07-05 12:22:20|498.12|492.72|498.06|492.66|498.12|492.72|498.03|492.63|12
1625487750000|2021-07-05 12:22:30|498.07|492.67|498.13|492.73|498.13|492.73|498.07|492.67|9
1625487760000|2021-07-05 12:22:40|498.15|492.75|498.25|492.85|498.27|492.87|498.13|492.73|6
1625487770000|2021-07-05 12:22:50|498.27|492.87|498.15|492.75|498.37|492.97|498.15|492.75|17
1625487780000|2021-07-05 12:23:00|498.17|492.77|498.17|492.77|498.19|492.79|498.17|492.77|6
1625487790000|2021-07-05 12:23:10|498.13|492.73|497.81|492.41|498.13|492.73|497.67|492.27|22
1625487800000|2021-07-05 12:23:20|497.8|492.4|497.94|492.54|498.01|492.61|497.76|492.36|18
1625487810000|2021-07-05 12:23:30|497.85|492.45|497.86|492.46|497.86|492.46|497.85|492.45|4
1625487820000|2021-07-05 12:23:40|497.87|492.47|497.87|492.47|497.89|492.49|497.86|492.46|8
1625487830000|2021-07-05 12:23:50|497.79|492.39|497.87|492.47|497.87|492.47|497.76|492.36|10
1625487840000|2021-07-05 12:24:00|497.9|492.5|497.55|492.15|497.9|492.5|497.55|492.15|15
1625487850000|2021-07-05 12:24:10|497.4|492|497.02|491.62|497.4|492|496.95|491.55|30
1625487860000|2021-07-05 12:24:20|496.99|491.59|497.84|492.44|497.84|492.44|496.96|491.56|20
1625487870000|2021-07-05 12:24:30|497.94|492.54|497.39|491.99|498.09|492.69|497.39|491.99|24
1625487880000|2021-07-05 12:24:40|497.38|491.98|497.4|492|497.41|492.01|497.35|491.95|18
1625487890000|2021-07-05 12:24:50|497.41|492.01|497.37|491.97|497.41|492.01|497.37|491.97|5
1625487900000|2021-07-05 12:25:00|497.38|491.98|497.05|491.65|497.38|491.98|497.05|491.65|20
1625487910000|2021-07-05 12:25:10|497.04|491.64|497.17|491.77|497.17|491.77|496.98|491.58|21
1625487920000|2021-07-05 12:25:20|497.2|491.8|497.33|491.93|497.39|491.99|497.16|491.76|16
1625487930000|2021-07-05 12:25:30|497.3|491.9|497.34|491.94|497.35|491.95|497.26|491.86|19
1625487940000|2021-07-05 12:25:40|497.33|491.93|497.46|492.06|497.49|492.09|497.33|491.93|17
1625487950000|2021-07-05 12:25:50|497.43|492.03|497.14|491.74|497.43|492.03|496.94|491.54|26
1625487960000|2021-07-05 12:26:00|497.15|491.75|497.42|492.02|497.42|492.02|497.04|491.64|20
1625487970000|2021-07-05 12:26:10|497.38|491.98|497.26|491.86|497.38|491.98|497.18|491.78|7
1625487980000|2021-07-05 12:26:20|497.2|491.8|496.76|491.36|497.2|491.8|496.72|491.32|14
1625487990000|2021-07-05 12:26:30|496.79|491.39|496.82|491.42|496.85|491.45|496.75|491.35|9
1625488000000|2021-07-05 12:26:40|496.78|491.38|496.81|491.41|496.82|491.42|496.78|491.38|6
1625488010000|2021-07-05 12:26:50|496.86|491.46|496.39|490.99|496.93|491.53|496.34|490.94|23
1625488020000|2021-07-05 12:27:00|496.41|491.01|496.68|491.28|496.76|491.36|496.41|491.01|21
1625488030000|2021-07-05 12:27:10|496.73|491.33|496.74|491.34|496.74|491.34|496.71|491.31|5
1625488040000|2021-07-05 12:27:20|496.76|491.36|496.79|491.39|496.79|491.39|496.76|491.36|6
1625488050000|2021-07-05 12:27:30|496.8|491.4|496.63|491.23|496.86|491.46|496.6|491.2|17
1625488060000|2021-07-05 12:27:40|496.6|491.2|496.73|491.33|496.73|491.33|496.6|491.2|5
1625488070000|2021-07-05 12:27:50|496.72|491.32|496.83|491.43|496.83|491.43|496.71|491.31|7
1625488080000|2021-07-05 12:28:00|496.81|491.41|496.81|491.41|496.81|491.41|496.81|491.41|1
1625488090000|2021-07-05 12:28:10|496.71|491.31|496.62|491.22|496.74|491.34|496.51|491.11|25
1625488100000|2021-07-05 12:28:20|496.71|491.31|496.81|491.41|496.82|491.42|496.71|491.31|5
1625488110000|2021-07-05 12:28:30|496.66|491.26|496.68|491.28|496.73|491.33|496.64|491.24|16
1625488120000|2021-07-05 12:28:40|496.67|491.27|496.69|491.29|496.69|491.29|496.67|491.27|17
1625488130000|2021-07-05 12:28:50|496.73|491.33|496.8|491.4|496.8|491.4|496.73|491.33|3
1625488140000|2021-07-05 12:29:00|496.74|491.34|496.65|491.25|496.74|491.34|496.64|491.24|14
1625488150000|2021-07-05 12:29:10|496.66|491.26|496.64|491.24|496.79|491.39|496.58|491.18|21
1625488160000|2021-07-05 12:29:20|496.63|491.23|496.64|491.24|496.65|491.25|496.56|491.16|20
1625488170000|2021-07-05 12:29:30|496.63|491.23|496.59|491.19|496.63|491.23|496.59|491.19|12
1625488180000|2021-07-05 12:29:40|496.61|491.21|496.63|491.23|496.63|491.23|496.59|491.19|9
1625488190000|2021-07-05 12:29:50|496.62|491.22|496.46|491.06|496.62|491.22|496.46|491.06|8
1625488200000|2021-07-05 12:30:00|496.47|491.07|496.47|491.07|496.55|491.15|496.47|491.07|3
1625488210000|2021-07-05 12:30:10|496.49|491.09|496.46|491.06|496.5|491.1|496.45|491.05|8
1625488220000|2021-07-05 12:30:20|496.45|491.05|496.45|491.05|496.45|491.05|496.44|491.04|7
1625488230000|2021-07-05 12:30:30|496.47|491.07|497.09|491.69|497.14|491.74|496.47|491.07|18
1625488240000|2021-07-05 12:30:40|497.07|491.67|496.98|491.58|497.14|491.74|496.98|491.58|9
1625488250000|2021-07-05 12:30:50|496.97|491.57|495.97|490.57|496.97|491.57|495.94|490.54|29
1625488260000|2021-07-05 12:31:00|496|490.6|496.39|490.99|496.42|491.02|495.87|490.47|27
1625488270000|2021-07-05 12:31:10|496.43|491.03|496.77|491.37|496.95|491.55|496.39|490.99|21
1625488280000|2021-07-05 12:31:20|496.76|491.36|496.32|490.92|496.86|491.46|496.3|490.9|20
1625488290000|2021-07-05 12:31:30|496.33|490.93|496.58|491.18|496.68|491.28|496.32|490.92|20
1625488300000|2021-07-05 12:31:40|496.59|491.19|496.61|491.21|496.61|491.21|496.48|491.08|15
1625488310000|2021-07-05 12:31:50|496.6|491.2|496.8|491.4|496.8|491.4|496.6|491.2|18
1625488320000|2021-07-05 12:32:00|496.87|491.47|496.95|491.55|496.96|491.56|496.87|491.47|8
1625488330000|2021-07-05 12:32:10|496.94|491.54|496.7|491.3|496.99|491.59|496.7|491.3|23
1625488340000|2021-07-05 12:32:20|496.73|491.33|496.72|491.32|496.8|491.4|496.69|491.29|14
1625488350000|2021-07-05 12:32:30|496.69|491.29|497.13|491.73|497.2|491.8|496.67|491.27|22
1625488360000|2021-07-05 12:32:40|497.14|491.74|497.17|491.77|497.18|491.78|497.1|491.7|21
1625488370000|2021-07-05 12:32:50|497.2|491.8|497.22|491.82|497.22|491.82|497.14|491.74|15
1625488380000|2021-07-05 12:33:00|497.26|491.86|497.28|491.88|497.28|491.88|497.23|491.83|8
1625488390000|2021-07-05 12:33:10|497.33|491.93|497.69|492.29|497.73|492.33|497.33|491.93|19
1625488400000|2021-07-05 12:33:20|497.57|492.17|497.23|491.83|497.57|492.17|497.21|491.81|14
1625488410000|2021-07-05 12:33:30|497.25|491.85|497.38|491.98|497.42|492.02|497.25|491.85|6
1625488420000|2021-07-05 12:33:40|497.41|492.01|497.44|492.04|497.44|492.04|497.41|492.01|3
1625488430000|2021-07-05 12:33:50|497.47|492.07|497.55|492.15|497.63|492.23|497.47|492.07|8
1625488440000|2021-07-05 12:34:00|497.5|492.1|497.61|492.21|497.61|492.21|497.5|492.1|8
1625488450000|2021-07-05 12:34:10|497.82|492.42|497.83|492.43|497.84|492.44|497.82|492.42|3
1625488460000|2021-07-05 12:34:20|497.73|492.33|497.78|492.38|497.82|492.42|497.67|492.27|21
1625488470000|2021-07-05 12:34:30|497.77|492.37|497.8|492.4|497.98|492.58|497.77|492.37|16
1625488480000|2021-07-05 12:34:40|497.93|492.53|497.79|492.39|497.94|492.54|497.78|492.38|13
1625488490000|2021-07-05 12:34:50|497.78|492.38|497.8|492.4|497.86|492.46|497.78|492.38|9
1625488500000|2021-07-05 12:35:00|497.76|492.36|497.5|492.1|497.76|492.36|497.47|492.07|19
1625488510000|2021-07-05 12:35:10|497.51|492.11|497.56|492.16|497.63|492.23|497.48|492.08|13
1625488520000|2021-07-05 12:35:20|497.58|492.18|497.56|492.16|497.58|492.18|497.56|492.16|2
1625488530000|2021-07-05 12:35:30|497.55|492.15|497.33|491.93|497.57|492.17|497.33|491.93|15
1625488540000|2021-07-05 12:35:40|497.35|491.95|497.63|492.23|497.73|492.33|497.35|491.95|16
1625488550000|2021-07-05 12:35:50|497.59|492.19|497.47|492.07|497.59|492.19|497.42|492.02|22
1625488560000|2021-07-05 12:36:00|497.48|492.08|497.02|491.62|497.53|492.13|497|491.6|26
1625488570000|2021-07-05 12:36:10|497.01|491.61|497.4|492|497.46|492.06|496.93|491.53|27
1625488580000|2021-07-05 12:36:20|497.38|491.98|497.43|492.03|497.43|492.03|497.36|491.96|15
1625488590000|2021-07-05 12:36:30|497.45|492.05|497.58|492.18|497.6|492.2|497.37|491.97|20
1625488600000|2021-07-05 12:36:40|497.57|492.17|497.82|492.42|497.83|492.43|497.57|492.17|14
1625488610000|2021-07-05 12:36:50|497.81|492.41|497.72|492.32|497.81|492.41|497.64|492.24|20
1625488620000|2021-07-05 12:37:00|497.76|492.36|497.69|492.29|497.83|492.43|497.68|492.28|12
1625488630000|2021-07-05 12:37:10|497.73|492.33|497.38|491.98|497.73|492.33|497.38|491.98|21
1625488640000|2021-07-05 12:37:20|497.39|491.99|497.58|492.18|497.58|492.18|497.39|491.99|20
1625488650000|2021-07-05 12:37:30|497.65|492.25|497.67|492.27|497.68|492.28|497.58|492.18|19
1625488660000|2021-07-05 12:37:40|497.66|492.26|497.76|492.36|497.79|492.39|497.65|492.25|20
1625488670000|2021-07-05 12:37:50|497.74|492.34|497.66|492.26|497.74|492.34|497.58|492.18|16
1625488680000|2021-07-05 12:38:00|497.58|492.18|497.63|492.23|497.63|492.23|497.52|492.12|10
1625488690000|2021-07-05 12:38:10|497.62|492.22|497.99|492.59|498.05|492.65|497.62|492.22|19
1625488700000|2021-07-05 12:38:20|498.08|492.68|498|492.6|498.08|492.68|497.91|492.51|21
1625488710000|2021-07-05 12:38:30|498.01|492.61|497.95|492.55|498.01|492.61|497.73|492.33|22
1625488720000|2021-07-05 12:38:40|497.96|492.56|498.23|492.83|498.23|492.83|497.96|492.56|16
1625488730000|2021-07-05 12:38:50|498.22|492.82|497.97|492.57|498.22|492.82|497.89|492.49|12
1625488740000|2021-07-05 12:39:00|497.96|492.56|498.02|492.62|498.06|492.66|497.96|492.56|7
1625488750000|2021-07-05 12:39:10|498.01|492.61|498.2|492.8|498.21|492.81|498.01|492.61|15
1625488760000|2021-07-05 12:39:20|498.21|492.81|498|492.6|498.21|492.81|497.92|492.52|15
1625488770000|2021-07-05 12:39:30|498.01|492.61|498.04|492.64|498.04|492.64|498.01|492.61|7
1625488780000|2021-07-05 12:39:40|498.02|492.62|498.15|492.75|498.19|492.79|498.02|492.62|14
1625488790000|2021-07-05 12:39:50|498.14|492.74|498.12|492.72|498.21|492.81|498.12|492.72|10
1625488800000|2021-07-05 12:40:00|498.13|492.73|497.97|492.57|498.2|492.8|497.95|492.55|17
1625488810000|2021-07-05 12:40:10|498.02|492.62|498.05|492.65|498.05|492.65|497.99|492.59|6
1625488820000|2021-07-05 12:40:20|498.06|492.66|497.8|492.4|498.06|492.66|497.8|492.4|10
1625488830000|2021-07-05 12:40:30|497.79|492.39|497.79|492.39|497.8|492.4|497.78|492.38|5
1625488840000|2021-07-05 12:40:40|497.74|492.34|497.74|492.34|497.74|492.34|497.74|492.34|1
1625488850000|2021-07-05 12:40:50|497.75|492.35|497.58|492.18|497.77|492.37|497.58|492.18|9
1625488860000|2021-07-05 12:41:00|497.51|492.11|496.92|491.52|497.51|492.11|496.87|491.47|21
1625488870000|2021-07-05 12:41:10|496.91|491.51|496.9|491.5|496.92|491.52|496.8|491.4|8
1625488880000|2021-07-05 12:41:20|496.89|491.49|496.84|491.44|496.89|491.49|496.79|491.39|6
1625488890000|2021-07-05 12:41:30|496.78|491.38|496.8|491.4|496.8|491.4|496.56|491.16|13
1625488900000|2021-07-05 12:41:40|496.78|491.38|496.8|491.4|496.8|491.4|496.78|491.38|2
1625488910000|2021-07-05 12:41:50|496.89|491.49|496.7|491.3|496.9|491.5|496.68|491.28|23
1625488920000|2021-07-05 12:42:00|496.67|491.27|496.7|491.3|496.7|491.3|496.66|491.26|10
1625488930000|2021-07-05 12:42:10|496.71|491.31|496.87|491.47|496.87|491.47|496.7|491.3|14
1625488940000|2021-07-05 12:42:20|496.83|491.43|496.77|491.37|496.89|491.49|496.77|491.37|14
1625488950000|2021-07-05 12:42:30|496.79|491.39|496.8|491.4|496.81|491.41|496.78|491.38|5
1625488960000|2021-07-05 12:42:40|496.86|491.46|496.81|491.41|497.05|491.65|496.79|491.39|16
1625488970000|2021-07-05 12:42:50|496.87|491.47|496.85|491.45|496.87|491.47|496.8|491.4|12
1625488980000|2021-07-05 12:43:00|496.86|491.46|496.9|491.5|496.9|491.5|496.86|491.46|4
1625488990000|2021-07-05 12:43:10|496.86|491.46|496.86|491.46|496.87|491.47|496.83|491.43|7
1625489000000|2021-07-05 12:43:20|496.87|491.47|496.89|491.49|496.89|491.49|496.87|491.47|2
1625489010000|2021-07-05 12:43:30|496.9|491.5|497.07|491.67|497.11|491.71|496.9|491.5|13
1625489020000|2021-07-05 12:43:40|497.12|491.72|497.13|491.73|497.13|491.73|497.1|491.7|5
1625489030000|2021-07-05 12:43:50|497.14|491.74|497.13|491.73|497.14|491.74|497.13|491.73|2
1625489040000|2021-07-05 12:44:00|497.25|491.85|497.46|492.06|497.46|492.06|497.25|491.85|18
1625489050000|2021-07-05 12:44:10|497.45|492.05|497.22|491.82|497.46|492.06|497.22|491.82|10
1625489060000|2021-07-05 12:44:20|497.2|491.8|497.22|491.82|497.22|491.82|497.18|491.78|8
1625489070000|2021-07-05 12:44:30|497.23|491.83|497.05|491.65|497.24|491.84|497.05|491.65|16
1625489080000|2021-07-05 12:44:40|497.04|491.64|497.04|491.64|497.12|491.72|497.04|491.64|15
1625489090000|2021-07-05 12:44:50|497.02|491.62|497.08|491.68|497.09|491.69|496.97|491.57|13
1625489100000|2021-07-05 12:45:00|497.03|491.63|496.59|491.19|497.03|491.63|496.54|491.14|21
1625489110000|2021-07-05 12:45:10|496.6|491.2|497.11|491.71|497.12|491.72|496.6|491.2|19
1625489120000|2021-07-05 12:45:20|497.13|491.73|497|491.6|497.19|491.79|497|491.6|14
1625489130000|2021-07-05 12:45:30|497.01|491.61|496.88|491.48|497.01|491.61|496.88|491.48|10
1625489140000|2021-07-05 12:45:40|496.92|491.52|496.92|491.52|496.97|491.57|496.92|491.52|13
1625489150000|2021-07-05 12:45:50|496.93|491.53|496.88|491.48|496.95|491.55|496.87|491.47|16
1625489160000|2021-07-05 12:46:00|496.87|491.47|496.85|491.45|497.01|491.61|496.85|491.45|11
1625489170000|2021-07-05 12:46:10|496.86|491.46|496.76|491.36|496.86|491.46|496.76|491.36|5
1625489180000|2021-07-05 12:46:20|496.81|491.41|496.81|491.41|496.81|491.41|496.81|491.41|1
1625489190000|2021-07-05 12:46:30|496.77|491.37|496.6|491.2|496.79|491.39|496.59|491.19|9
1625489200000|2021-07-05 12:46:40|496.59|491.19|496.1|490.7|496.6|491.2|496.05|490.65|24
1625489210000|2021-07-05 12:46:50|496.07|490.67|496.29|490.89|496.29|490.89|496.07|490.67|17
1625489220000|2021-07-05 12:47:00|496.33|490.93|496.03|490.63|496.33|490.93|496|490.6|16
1625489230000|2021-07-05 12:47:10|496.04|490.64|496.09|490.69|496.09|490.69|496.01|490.61|21
1625489240000|2021-07-05 12:47:20|496.08|490.68|496.36|490.96|496.36|490.96|496.08|490.68|16
1625489250000|2021-07-05 12:47:30|496.35|490.95|496.2|490.8|496.36|490.96|496.17|490.77|22
1625489260000|2021-07-05 12:47:40|496.17|490.77|496.72|491.32|496.72|491.32|496.12|490.72|21
1625489270000|2021-07-05 12:47:50|496.73|491.33|496.92|491.52|496.99|491.59|496.73|491.33|18
1625489280000|2021-07-05 12:48:00|496.93|491.53|496.43|491.03|497.07|491.67|496.43|491.03|25
1625489290000|2021-07-05 12:48:10|496.44|491.04|496.58|491.18|496.62|491.22|496.36|490.96|16
1625489300000|2021-07-05 12:48:20|496.73|491.33|496.88|491.48|496.97|491.57|496.73|491.33|16
1625489310000|2021-07-05 12:48:30|497|491.6|497.07|491.67|497.13|491.73|496.96|491.56|18
1625489320000|2021-07-05 12:48:40|497.06|491.66|497.28|491.88|497.28|491.88|497|491.6|16
1625489330000|2021-07-05 12:48:50|497.26|491.86|497.2|491.8|497.38|491.98|497.07|491.67|24
1625489340000|2021-07-05 12:49:00|497.16|491.76|497|491.6|497.21|491.81|496.99|491.59|13
1625489350000|2021-07-05 12:49:10|496.99|491.59|497.16|491.76|497.16|491.76|496.99|491.59|12
1625489360000|2021-07-05 12:49:20|497.24|491.84|497.29|491.89|497.3|491.9|497.23|491.83|7
1625489370000|2021-07-05 12:49:30|497.3|491.9|497.05|491.65|497.3|491.9|496.83|491.43|24
1625489380000|2021-07-05 12:49:40|497.22|491.82|497.13|491.73|497.23|491.83|497.08|491.68|8
1625489390000|2021-07-05 12:49:50|497.14|491.74|497.1|491.7|497.19|491.79|497.1|491.7|13
1625489400000|2021-07-05 12:50:00|497.11|491.71|497.21|491.81|497.21|491.81|497.11|491.71|8
1625489410000|2021-07-05 12:50:10|497.2|491.8|497.32|491.92|497.32|491.92|497.19|491.79|8
1625489420000|2021-07-05 12:50:20|497.33|491.93|497.37|491.97|497.43|492.03|497.33|491.93|9
1625489440000|2021-07-05 12:50:40|497.4|492|497.39|491.99|497.4|492|497.39|491.99|2
1625489450000|2021-07-05 12:50:50|497.37|491.97|497.35|491.95|497.37|491.97|497.35|491.95|4
1625489460000|2021-07-05 12:51:00|497.39|491.99|497.03|491.63|497.39|491.99|496.92|491.52|18
1625489470000|2021-07-05 12:51:10|497.04|491.64|497.02|491.62|497.15|491.75|497.01|491.61|9
1625489480000|2021-07-05 12:51:20|497.03|491.63|497.03|491.63|497.11|491.71|497.02|491.62|6
1625489490000|2021-07-05 12:51:30|497.04|491.64|497.1|491.7|497.14|491.74|497.04|491.64|16
1625489500000|2021-07-05 12:51:40|497.09|491.69|497.26|491.86|497.26|491.86|497.09|491.69|6
1625489510000|2021-07-05 12:51:50|497.27|491.87|497.26|491.86|497.27|491.87|497.26|491.86|4
1625489520000|2021-07-05 12:52:00|497.27|491.87|497.47|492.07|497.57|492.17|497.26|491.86|19
1625489530000|2021-07-05 12:52:10|497.46|492.06|497.21|491.81|497.46|492.06|497.21|491.81|8
1625489540000|2021-07-05 12:52:20|497.23|491.83|497.4|492|497.4|492|497.23|491.83|5
1625489550000|2021-07-05 12:52:30|497.43|492.03|497.44|492.04|497.45|492.05|497.42|492.02|5
1625489560000|2021-07-05 12:52:40|497.45|492.05|497.25|491.85|497.46|492.06|497.25|491.85|13
1625489570000|2021-07-05 12:52:50|497.26|491.86|497.21|491.81|497.27|491.87|497.2|491.8|15
1625489580000|2021-07-05 12:53:00|497.22|491.82|497.47|492.07|497.47|492.07|497.22|491.82|8
1625489590000|2021-07-05 12:53:10|497.46|492.06|497.45|492.05|497.47|492.07|497.44|492.04|7
1625489600000|2021-07-05 12:53:20|497.46|492.06|497.47|492.07|497.47|492.07|497.45|492.05|5
1625489610000|2021-07-05 12:53:30|497.46|492.06|497.64|492.24|497.64|492.24|497.46|492.06|8
1625489620000|2021-07-05 12:53:40|497.74|492.34|497.85|492.45|498.17|492.77|497.74|492.34|21
1625489630000|2021-07-05 12:53:50|497.86|492.46|497.77|492.37|497.87|492.47|497.74|492.34|13
1625489640000|2021-07-05 12:54:00|497.76|492.36|497.98|492.58|497.99|492.59|497.76|492.36|15
1625489650000|2021-07-05 12:54:10|497.99|492.59|498.06|492.66|498.11|492.71|497.98|492.58|7
1625489660000|2021-07-05 12:54:20|498.11|492.71|498.08|492.68|498.12|492.72|498.05|492.65|15
1625489670000|2021-07-05 12:54:30|498.07|492.67|497.75|492.35|498.08|492.68|497.71|492.31|17
1625489680000|2021-07-05 12:54:40|497.76|492.36|497.71|492.31|497.79|492.39|497.71|492.31|8
1625489690000|2021-07-05 12:54:50|497.7|492.3|497.69|492.29|497.7|492.3|497.69|492.29|4
1625489700000|2021-07-05 12:55:00|497.67|492.27|497.67|492.27|497.67|492.27|497.53|492.13|17
1625489710000|2021-07-05 12:55:10|497.68|492.28|497.68|492.28|497.72|492.32|497.65|492.25|12
1625489720000|2021-07-05 12:55:20|497.67|492.27|497.65|492.25|497.68|492.28|497.65|492.25|9
1625489730000|2021-07-05 12:55:30|497.67|492.27|497.64|492.24|497.7|492.3|497.62|492.22|11
1625489740000|2021-07-05 12:55:40|497.65|492.25|497.64|492.24|497.66|492.26|497.62|492.22|10
1625489750000|2021-07-05 12:55:50|497.65|492.25|497.41|492.01|497.67|492.27|497.36|491.96|15
1625489760000|2021-07-05 12:56:00|497.47|492.07|497.65|492.25|497.71|492.31|497.45|492.05|21
1625489770000|2021-07-05 12:56:10|497.66|492.26|497.8|492.4|497.8|492.4|497.65|492.25|10
1625489780000|2021-07-05 12:56:20|497.79|492.39|497.81|492.41|497.82|492.42|497.79|492.39|14
1625489790000|2021-07-05 12:56:30|497.8|492.4|497.83|492.43|497.84|492.44|497.8|492.4|9
1625489800000|2021-07-05 12:56:40|497.84|492.44|497.79|492.39|497.86|492.46|497.78|492.38|14
1625489810000|2021-07-05 12:56:50|497.77|492.37|497.67|492.27|497.8|492.4|497.62|492.22|21
1625489820000|2021-07-05 12:57:00|497.7|492.3|497.86|492.46|497.86|492.46|497.67|492.27|14
1625489830000|2021-07-05 12:57:10|497.77|492.37|497.15|491.75|497.78|492.38|497.04|491.64|25
1625489840000|2021-07-05 12:57:20|497.16|491.76|497.35|491.95|497.37|491.97|497.16|491.76|15
1625489850000|2021-07-05 12:57:30|497.36|491.96|497.34|491.94|497.37|491.97|497.27|491.87|11
1625489860000|2021-07-05 12:57:40|497.33|491.93|497.53|492.13|497.53|492.13|497.29|491.89|21
1625489870000|2021-07-05 12:57:50|497.54|492.14|497.45|492.05|497.55|492.15|497.45|492.05|6
1625489880000|2021-07-05 12:58:00|497.47|492.07|497.45|492.05|497.51|492.11|497.45|492.05|7
1625489890000|2021-07-05 12:58:10|497.43|492.03|497.42|492.02|497.46|492.06|497.38|491.98|16
1625489900000|2021-07-05 12:58:20|497.41|492.01|497.45|492.05|497.45|492.05|497.4|492|10
1625489910000|2021-07-05 12:58:30|497.46|492.06|497.59|492.19|497.63|492.23|497.46|492.06|13
1625489920000|2021-07-05 12:58:40|497.6|492.2|497.62|492.22|497.62|492.22|497.57|492.17|8
1625489930000|2021-07-05 12:58:50|497.58|492.18|497.62|492.22|497.62|492.22|497.57|492.17|10
1625489940000|2021-07-05 12:59:00|497.61|492.21|497.6|492.2|497.65|492.25|497.6|492.2|6
1625489950000|2021-07-05 12:59:10|497.63|492.23|497.58|492.18|497.64|492.24|497.53|492.13|13
1625489960000|2021-07-05 12:59:20|497.54|492.14|497.56|492.16|497.56|492.16|497.54|492.14|4
1625489970000|2021-07-05 12:59:30|497.57|492.17|497.68|492.28|497.68|492.28|497.55|492.15|12
1625489980000|2021-07-05 12:59:40|497.64|492.24|497.61|492.21|497.64|492.24|497.56|492.16|12
1625489990000|2021-07-05 12:59:50|497.62|492.22|497.65|492.25|497.65|492.25|497.62|492.22|3
1625490000000|2021-07-05 13:00:00|497.64|492.24|497.29|491.89|497.64|492.24|497.29|491.89|21
1625490010000|2021-07-05 13:00:10|497.3|491.9|497.57|492.17|497.57|492.17|497.24|491.84|20
1625490020000|2021-07-05 13:00:20|497.59|492.19|497.64|492.24|498.07|492.67|497.59|492.19|26
1625490030000|2021-07-05 13:00:30|497.65|492.25|497.59|492.19|497.65|492.25|497.41|492.01|13
1625490040000|2021-07-05 13:00:40|497.62|492.22|497.62|492.22|497.62|492.22|497.44|492.04|13
1625490050000|2021-07-05 13:00:50|497.61|492.21|497.45|492.05|497.61|492.21|497.38|491.98|19
1625490060000|2021-07-05 13:01:00|497.44|492.04|497.44|492.04|497.46|492.06|497.43|492.03|6
1625490070000|2021-07-05 13:01:10|497.45|492.05|497.44|492.04|497.46|492.06|497.44|492.04|4
1625490080000|2021-07-05 13:01:20|497.45|492.05|497.63|492.23|497.66|492.26|497.45|492.05|8
1625490090000|2021-07-05 13:01:30|497.67|492.27|497.85|492.45|497.85|492.45|497.67|492.27|14
1625490100000|2021-07-05 13:01:40|497.87|492.47|497.89|492.49|497.89|492.49|497.75|492.35|16
1625490110000|2021-07-05 13:01:50|497.88|492.48|497.88|492.48|497.88|492.48|497.83|492.43|3
1625490120000|2021-07-05 13:02:00|497.83|492.43|497.77|492.37|497.89|492.49|497.77|492.37|9
1625490130000|2021-07-05 13:02:10|497.75|492.35|497.81|492.41|497.81|492.41|497.75|492.35|6
1625490140000|2021-07-05 13:02:20|497.82|492.42|498.02|492.62|498.05|492.65|497.82|492.42|8
1625490150000|2021-07-05 13:02:30|498.01|492.61|498|492.6|498.02|492.62|497.99|492.59|7
1625490160000|2021-07-05 13:02:40|498.01|492.61|498|492.6|498.01|492.61|497.98|492.58|8
1625490170000|2021-07-05 13:02:50|497.99|492.59|498.07|492.67|498.16|492.76|497.99|492.59|17
1625490180000|2021-07-05 13:03:00|498.06|492.66|498.11|492.71|498.11|492.71|498.06|492.66|7
1625490190000|2021-07-05 13:03:10|498.07|492.67|498.11|492.71|498.12|492.72|498.07|492.67|4
1625490200000|2021-07-05 13:03:20|498.1|492.7|498.1|492.7|498.13|492.73|498.03|492.63|20
1625490210000|2021-07-05 13:03:30|498.04|492.64|498.07|492.67|498.07|492.67|498.01|492.61|18
1625490220000|2021-07-05 13:03:40|498.05|492.65|498.07|492.67|498.07|492.67|498.05|492.65|2
1625490230000|2021-07-05 13:03:50|498.03|492.63|498.08|492.68|498.08|492.68|498.02|492.62|15
1625490240000|2021-07-05 13:04:00|498.07|492.67|497.98|492.58|498.08|492.68|497.91|492.51|16
1625490250000|2021-07-05 13:04:10|497.99|492.59|498.3|492.9|498.3|492.9|497.93|492.53|16
1625490260000|2021-07-05 13:04:20|498.29|492.89|498.18|492.78|498.29|492.89|498.16|492.76|9
1625490270000|2021-07-05 13:04:30|498.19|492.79|498.15|492.75|498.2|492.8|498.15|492.75|10
1625490280000|2021-07-05 13:04:40|498.16|492.76|497.98|492.58|498.23|492.83|497.92|492.52|21
1625490290000|2021-07-05 13:04:50|498|492.6|497.99|492.59|498|492.6|497.84|492.44|7
1625490300000|2021-07-05 13:05:00|498.01|492.61|497.84|492.44|498.02|492.62|497.84|492.44|21
1625490310000|2021-07-05 13:05:10|497.83|492.43|497.89|492.49|497.92|492.52|497.81|492.41|13
1625490320000|2021-07-05 13:05:20|497.94|492.54|498.18|492.78|498.19|492.79|497.94|492.54|19
1625490330000|2021-07-05 13:05:30|498.17|492.77|498.18|492.78|498.18|492.78|498.17|492.77|2
1625490350000|2021-07-05 13:05:50|498.19|492.79|498.21|492.81|498.21|492.81|498.19|492.79|3
1625490360000|2021-07-05 13:06:00|498.27|492.87|498.27|492.87|498.27|492.87|498.27|492.87|1
1625490370000|2021-07-05 13:06:10|498.31|492.91|498.51|493.11|498.51|493.11|498.31|492.91|13
1625490380000|2021-07-05 13:06:20|498.54|493.14|498.63|493.23|498.63|493.23|498.54|493.14|7
1625490390000|2021-07-05 13:06:30|498.65|493.25|498.95|493.55|498.95|493.55|498.63|493.23|17
1625490400000|2021-07-05 13:06:40|498.9|493.5|498.83|493.43|498.93|493.53|498.83|493.43|4
1625490410000|2021-07-05 13:06:50|498.84|493.44|499.11|493.71|499.14|493.74|498.84|493.44|12
1625490430000|2021-07-05 13:07:10|499.24|493.84|499.03|493.63|499.24|493.84|499.02|493.62|9
1625490450000|2021-07-05 13:07:30|499.17|493.77|499.38|493.98|499.38|493.98|499.17|493.77|14
1625490460000|2021-07-05 13:07:40|499.52|494.12|499.86|494.46|499.86|494.46|499.52|494.12|13
1625490470000|2021-07-05 13:07:50|499.88|494.48|499.97|494.57|499.97|494.57|499.88|494.48|5
1625490480000|2021-07-05 13:08:00|499.95|494.55|499.95|494.55|499.97|494.57|499.95|494.55|3
1625490490000|2021-07-05 13:08:10|499.99|494.59|499.88|494.48|500.01|494.61|499.87|494.47|9
1625490500000|2021-07-05 13:08:20|499.89|494.49|499.89|494.49|499.89|494.49|499.89|494.49|1
1625490510000|2021-07-05 13:08:30|499.93|494.53|500.17|494.77|500.17|494.77|499.93|494.53|8
1625490520000|2021-07-05 13:08:40|500.19|494.79|500.2|494.8|500.23|494.83|500.19|494.79|7
1625490530000|2021-07-05 13:08:50|500.19|494.79|500.23|494.83|500.23|494.83|500.18|494.78|5
1625490540000|2021-07-05 13:09:00|500.25|494.85|500.1|494.7|500.25|494.85|500.07|494.67|16
1625490550000|2021-07-05 13:09:10|500.12|494.72|500.19|494.79|500.19|494.79|500.12|494.72|3
1625490560000|2021-07-05 13:09:20|500.18|494.78|500.19|494.79|500.19|494.79|500.18|494.78|2
1625490570000|2021-07-05 13:09:30|500.21|494.81|500.52|495.12|500.52|495.12|500.21|494.81|6
1625490580000|2021-07-05 13:09:40|500.53|495.13|500.58|495.18|500.58|495.18|500.52|495.12|9
1625490590000|2021-07-05 13:09:50|500.64|495.24|500.69|495.29|500.77|495.37|500.64|495.24|7
1625490600000|2021-07-05 13:10:00|500.68|495.28|500.83|495.43|500.94|495.54|500.66|495.26|20
1625490610000|2021-07-05 13:10:10|500.85|495.45|500.57|495.17|500.93|495.53|500.57|495.17|22
1625490620000|2021-07-05 13:10:20|500.59|495.19|500.54|495.14|500.63|495.23|500.51|495.11|19
1625490630000|2021-07-05 13:10:30|500.53|495.13|500.5|495.1|500.61|495.21|500.5|495.1|9
1625490640000|2021-07-05 13:10:40|500.62|495.22|500.63|495.23|500.7|495.3|500.62|495.22|6
1625490650000|2021-07-05 13:10:50|500.62|495.22|500.68|495.28|500.68|495.28|500.62|495.22|5
1625490660000|2021-07-05 13:11:00|500.7|495.3|500.77|495.37|500.77|495.37|500.7|495.3|2
1625490670000|2021-07-05 13:11:10|500.71|495.31|500.71|495.31|500.75|495.35|500.71|495.31|3
1625490680000|2021-07-05 13:11:20|500.76|495.36|500.78|495.38|500.79|495.39|500.71|495.31|9
1625490690000|2021-07-05 13:11:30|500.71|495.31|500.46|495.06|500.75|495.35|500.46|495.06|16
1625490700000|2021-07-05 13:11:40|500.43|495.03|500.23|494.83|500.43|495.03|500.09|494.69|20
1625490710000|2021-07-05 13:11:50|500.28|494.88|500.15|494.75|500.28|494.88|500.15|494.75|20
1625490720000|2021-07-05 13:12:00|500.11|494.71|500.3|494.9|500.33|494.93|500.01|494.61|20
1625490730000|2021-07-05 13:12:10|500.29|494.89|500.37|494.97|500.37|494.97|500.24|494.84|14
1625490740000|2021-07-05 13:12:20|500.39|494.99|500.56|495.16|500.74|495.34|500.39|494.99|19
1625490750000|2021-07-05 13:12:30|500.57|495.17|500.88|495.48|500.9|495.5|500.46|495.06|19
1625490760000|2021-07-05 13:12:40|500.87|495.47|501.05|495.65|501.05|495.65|500.66|495.26|20
1625490770000|2021-07-05 13:12:50|501.02|495.62|501.61|496.21|501.7|496.3|501.02|495.62|26
1625490780000|2021-07-05 13:13:00|501.6|496.2|501.58|496.18|501.62|496.22|501.45|496.05|20
1625490790000|2021-07-05 13:13:10|501.7|496.3|501.89|496.49|501.91|496.51|501.69|496.29|16
1625490800000|2021-07-05 13:13:20|501.9|496.5|501.88|496.48|501.96|496.56|501.82|496.42|11
1625490810000|2021-07-05 13:13:30|501.95|496.55|502.16|496.76|502.23|496.83|501.95|496.55|16
1625490820000|2021-07-05 13:13:40|502.07|496.67|501.83|496.43|502.13|496.73|501.81|496.41|8
1625490830000|2021-07-05 13:13:50|501.84|496.44|501.89|496.49|501.89|496.49|501.72|496.32|7
1625490840000|2021-07-05 13:14:00|501.88|496.48|501.92|496.52|501.97|496.57|501.87|496.47|12
1625490850000|2021-07-05 13:14:10|501.89|496.49|501.9|496.5|501.92|496.52|501.87|496.47|7
1625490860000|2021-07-05 13:14:20|501.92|496.52|501.98|496.58|502|496.6|501.92|496.52|5
1625490870000|2021-07-05 13:14:30|501.99|496.59|501.86|496.46|502.04|496.64|501.86|496.46|13
1625490880000|2021-07-05 13:14:40|501.83|496.43|501.89|496.49|501.91|496.51|501.82|496.42|14
1625490890000|2021-07-05 13:14:50|501.86|496.46|501.65|496.25|501.87|496.47|501.65|496.25|9
1625490900000|2021-07-05 13:15:00|501.64|496.24|501.88|496.48|501.88|496.48|501.59|496.19|16
1625490910000|2021-07-05 13:15:10|501.86|496.46|502.06|496.66|502.06|496.66|501.79|496.39|11
1625490920000|2021-07-05 13:15:20|502.05|496.65|501.98|496.58|502.06|496.66|501.98|496.58|10
1625490930000|2021-07-05 13:15:30|502.01|496.61|502.14|496.74|502.14|496.74|502.01|496.61|6
1625490940000|2021-07-05 13:15:40|502.15|496.75|502.18|496.78|502.18|496.78|502.15|496.75|3
1625490950000|2021-07-05 13:15:50|502.27|496.87|502.21|496.81|502.28|496.88|502.2|496.8|8
1625490970000|2021-07-05 13:16:10|502.13|496.73|502.07|496.67|502.13|496.73|501.96|496.56|20
1625490980000|2021-07-05 13:16:20|502.04|496.64|502.16|496.76|502.17|496.77|502.04|496.64|6
1625490990000|2021-07-05 13:16:30|502.17|496.77|501.91|496.51|502.17|496.77|501.91|496.51|13
1625491000000|2021-07-05 13:16:40|501.92|496.52|502.01|496.61|502.01|496.61|501.88|496.48|12
1625491010000|2021-07-05 13:16:50|502.07|496.67|502.04|496.64|502.07|496.67|502.04|496.64|3
1625491020000|2021-07-05 13:17:00|502|496.6|501.88|496.48|502|496.6|501.88|496.48|9
1625491030000|2021-07-05 13:17:10|501.87|496.47|501.76|496.36|501.87|496.47|501.76|496.36|11
1625491040000|2021-07-05 13:17:20|501.6|496.2|501.61|496.21|501.73|496.33|501.54|496.14|7
1625491050000|2021-07-05 13:17:30|501.74|496.34|501.37|495.97|501.74|496.34|501.37|495.97|20
1625491060000|2021-07-05 13:17:40|501.36|495.96|501.38|495.98|501.38|495.98|501.19|495.79|12
1625491070000|2021-07-05 13:17:50|501.39|495.99|501.12|495.72|501.68|496.28|501.12|495.72|26
1625491080000|2021-07-05 13:18:00|501.07|495.67|501.19|495.79|501.2|495.8|500.99|495.59|19
1625491090000|2021-07-05 13:18:10|501.29|495.89|501.19|495.79|501.41|496.01|501.19|495.79|9
1625491100000|2021-07-05 13:18:20|501.2|495.8|501.18|495.78|501.2|495.8|501.18|495.78|3
1625491110000|2021-07-05 13:18:30|501.13|495.73|501.02|495.62|501.19|495.79|501.02|495.62|7
1625491120000|2021-07-05 13:18:40|501.03|495.63|501.06|495.66|501.07|495.67|501.02|495.62|12
1625491130000|2021-07-05 13:18:50|501.07|495.67|501.24|495.84|501.29|495.89|501.04|495.64|15
1625491140000|2021-07-05 13:19:00|501.25|495.85|501.15|495.75|501.25|495.85|501.13|495.73|14
1625491160000|2021-07-05 13:19:20|501.04|495.64|500.99|495.59|501.04|495.64|500.99|495.59|5
1625491170000|2021-07-05 13:19:30|500.96|495.56|500.84|495.44|501.02|495.62|500.83|495.43|16
1625491180000|2021-07-05 13:19:40|500.81|495.41|500.81|495.41|500.81|495.41|500.81|495.41|1
1625491190000|2021-07-05 13:19:50|500.82|495.42|500.82|495.42|500.82|495.42|500.81|495.41|3
1625491200000|2021-07-05 13:20:00|500.81|495.41|500.58|495.18|500.95|495.55|500.58|495.18|10
1625491210000|2021-07-05 13:20:10|500.59|495.19|500.44|495.04|500.61|495.21|500.44|495.04|7
1625491220000|2021-07-05 13:20:20|500.5|495.1|500.43|495.03|500.56|495.16|500.43|495.03|5
1625491230000|2021-07-05 13:20:30|500.44|495.04|500.62|495.22|500.62|495.22|500.44|495.04|7
1625491240000|2021-07-05 13:20:40|500.64|495.24|500.56|495.16|500.64|495.24|500.56|495.16|11
1625491250000|2021-07-05 13:20:50|500.54|495.14|500.54|495.14|500.54|495.14|500.53|495.13|3
1625491260000|2021-07-05 13:21:00|500.55|495.15|500.59|495.19|500.59|495.19|500.55|495.15|2
1625491270000|2021-07-05 13:21:10|500.62|495.22|500.96|495.56|500.96|495.56|500.62|495.22|10
1625491280000|2021-07-05 13:21:20|500.98|495.58|500.95|495.55|500.98|495.58|500.9|495.5|18
1625491290000|2021-07-05 13:21:30|500.96|495.56|501.07|495.67|501.07|495.67|500.95|495.55|6
1625491300000|2021-07-05 13:21:40|501.1|495.7|501.24|495.84|501.24|495.84|501.1|495.7|2
1625491310000|2021-07-05 13:21:50|501.25|495.85|501.33|495.93|501.34|495.94|501.24|495.84|7
1625491320000|2021-07-05 13:22:00|501.32|495.92|501.32|495.92|501.32|495.92|501.32|495.92|1
1625491330000|2021-07-05 13:22:10|501.33|495.93|501.51|496.11|501.51|496.11|501.32|495.92|5
1625491340000|2021-07-05 13:22:20|501.48|496.08|501.18|495.78|501.48|496.08|501.18|495.78|12
1625491350000|2021-07-05 13:22:30|501.19|495.79|501.13|495.73|501.21|495.81|501.13|495.73|4
1625491360000|2021-07-05 13:22:40|501.11|495.71|500.91|495.51|501.11|495.71|500.91|495.51|14
1625491370000|2021-07-05 13:22:50|500.9|495.5|500.87|495.47|500.93|495.53|500.79|495.39|6
1625491380000|2021-07-05 13:23:00|500.84|495.44|500.83|495.43|500.87|495.47|500.8|495.4|5
1625491390000|2021-07-05 13:23:10|500.86|495.46|500.86|495.46|500.94|495.54|500.8|495.4|15
1625491400000|2021-07-05 13:23:20|500.84|495.44|500.79|495.39|500.84|495.44|500.79|495.39|4
1625491410000|2021-07-05 13:23:30|500.77|495.37|500.77|495.37|500.77|495.37|500.77|495.37|1
1625491420000|2021-07-05 13:23:40|500.8|495.4|500.97|495.57|501.06|495.66|500.8|495.4|15
1625491430000|2021-07-05 13:23:50|500.96|495.56|500.85|495.45|500.96|495.56|500.84|495.44|6
1625491440000|2021-07-05 13:24:00|500.79|495.39|500.77|495.37|500.82|495.42|500.77|495.37|6
1625491450000|2021-07-05 13:24:10|500.78|495.38|500.79|495.39|500.82|495.42|500.77|495.37|11
1625491460000|2021-07-05 13:24:20|500.78|495.38|500.75|495.35|500.78|495.38|500.75|495.35|2
1625491470000|2021-07-05 13:24:30|500.73|495.33|500.71|495.31|500.73|495.33|500.71|495.31|2
1625491480000|2021-07-05 13:24:40|500.72|495.32|500.75|495.35|500.78|495.38|500.72|495.32|7
1625491490000|2021-07-05 13:24:50|500.74|495.34|500.69|495.29|500.74|495.34|500.68|495.28|7
1625491500000|2021-07-05 13:25:00|500.7|495.3|500.66|495.26|500.79|495.39|500.66|495.26|9
1625491520000|2021-07-05 13:25:20|500.67|495.27|500.76|495.36|500.76|495.36|500.67|495.27|3
1625491530000|2021-07-05 13:25:30|500.66|495.26|500.63|495.23|500.66|495.26|500.62|495.22|6
1625491540000|2021-07-05 13:25:40|500.65|495.25|500.44|495.04|500.65|495.25|500.44|495.04|10
1625491550000|2021-07-05 13:25:50|500.37|494.97|500.53|495.13|500.53|495.13|500.3|494.9|17
1625491560000|2021-07-05 13:26:00|500.54|495.14|500.5|495.1|500.54|495.14|500.49|495.09|10
1625491570000|2021-07-05 13:26:10|500.48|495.08|500.62|495.22|500.63|495.23|500.48|495.08|9
1625491580000|2021-07-05 13:26:20|500.63|495.23|500.56|495.16|500.63|495.23|500.55|495.15|5
1625491590000|2021-07-05 13:26:30|500.53|495.13|500.52|495.12|500.56|495.16|500.52|495.12|5
1625491600000|2021-07-05 13:26:40|500.56|495.16|500.45|495.05|500.59|495.19|500.45|495.05|7
1625491610000|2021-07-05 13:26:50|500.56|495.16|500.72|495.32|500.73|495.33|500.56|495.16|9
1625491620000|2021-07-05 13:27:00|500.86|495.46|500.89|495.49|500.9|495.5|500.73|495.33|6
1625491630000|2021-07-05 13:27:10|500.87|495.47|500.87|495.47|500.87|495.47|500.87|495.47|1
1625491640000|2021-07-05 13:27:20|500.86|495.46|500.72|495.32|500.86|495.46|500.72|495.32|4
1625491680000|2021-07-05 13:28:00|500.77|495.37|500.87|495.47|500.95|495.55|500.77|495.37|10
1625491690000|2021-07-05 13:28:10|500.85|495.45|500.86|495.46|500.86|495.46|500.85|495.45|2
1625491700000|2021-07-05 13:28:20|500.82|495.42|500.94|495.54|500.94|495.54|500.82|495.42|3
1625491710000|2021-07-05 13:28:30|500.97|495.57|501.16|495.76|501.16|495.76|500.97|495.57|5
1625491720000|2021-07-05 13:28:40|501.14|495.74|501.3|495.9|501.3|495.9|501.14|495.74|5
1625491730000|2021-07-05 13:28:50|501.29|495.89|501.4|496|501.4|496|501.29|495.89|5
1625491740000|2021-07-05 13:29:00|501.57|496.17|501.74|496.34|501.95|496.55|501.57|496.17|16
1625491750000|2021-07-05 13:29:10|501.69|496.29|501.67|496.27|501.7|496.3|501.56|496.16|4
1625491770000|2021-07-05 13:29:30|501.61|496.21|501.54|496.14|501.61|496.21|501.54|496.14|3
1625491780000|2021-07-05 13:29:40|501.41|496.01|502.44|497.04|502.44|497.04|501.4|496|16
1625491790000|2021-07-05 13:29:50|502.45|497.05|502.45|497.05|502.75|497.35|502.45|497.05|9
1625491800000|2021-07-05 13:30:00|502.49|497.09|502.5|497.1|502.5|497.1|502.49|497.09|2
1625491810000|2021-07-05 13:30:10|502.49|497.09|502.32|496.92|502.49|497.09|502.26|496.86|10
1625491820000|2021-07-05 13:30:20|502.31|496.91|502.27|496.87|502.31|496.91|502.23|496.83|7
1625491830000|2021-07-05 13:30:30|502.24|496.84|502.09|496.69|502.27|496.87|502.09|496.69|13
1625491840000|2021-07-05 13:30:40|502.12|496.72|501.88|496.48|502.12|496.72|501.85|496.45|12
1625491850000|2021-07-05 13:30:50|501.86|496.46|501.82|496.42|501.86|496.46|501.75|496.35|9
1625491860000|2021-07-05 13:31:00|501.83|496.43|501.85|496.45|501.85|496.45|501.8|496.4|11
1625491880000|2021-07-05 13:31:20|501.81|496.41|501.65|496.25|501.81|496.41|501.6|496.2|9
1625491890000|2021-07-05 13:31:30|501.67|496.27|501.86|496.46|501.86|496.46|501.65|496.25|12
1625491900000|2021-07-05 13:31:40|501.78|496.38|501.85|496.45|501.88|496.48|501.77|496.37|7
1625491910000|2021-07-05 13:31:50|501.86|496.46|502.15|496.75|502.16|496.76|501.68|496.28|16
1625491920000|2021-07-05 13:32:00|502.14|496.74|501.85|496.45|502.17|496.77|501.85|496.45|16
1625491940000|2021-07-05 13:32:20|501.81|496.41|501.8|496.4|501.81|496.41|501.8|496.4|2
1625491950000|2021-07-05 13:32:30|501.81|496.41|501.81|496.41|501.81|496.41|501.81|496.41|1
1625491960000|2021-07-05 13:32:40|501.87|496.47|501.79|496.39|501.87|496.47|501.74|496.34|5
1625491970000|2021-07-05 13:32:50|501.74|496.34|501.55|496.15|501.74|496.34|501.43|496.03|13
1625491980000|2021-07-05 13:33:00|501.44|496.04|501.58|496.18|501.58|496.18|501.43|496.03|5
1625491990000|2021-07-05 13:33:10|501.44|496.04|501.55|496.15|501.55|496.15|501.44|496.04|4
1625492010000|2021-07-05 13:33:30|501.66|496.26|502.21|496.81|502.3|496.9|501.66|496.26|11
1625492030000|2021-07-05 13:33:50|502.17|496.77|502.08|496.68|502.17|496.77|501.99|496.59|9
1625492040000|2021-07-05 13:34:00|502.2|496.8|502.3|496.9|502.3|496.9|502.19|496.79|6
1625492050000|2021-07-05 13:34:10|502.29|496.89|502.63|497.23|502.63|497.23|502.28|496.88|13
1625492060000|2021-07-05 13:34:20|502.71|497.31|502.46|497.06|502.79|497.39|502.39|496.99|13
1625492070000|2021-07-05 13:34:30|502.56|497.16|502.57|497.17|502.59|497.19|502.48|497.08|8
1625492090000|2021-07-05 13:34:50|502.48|497.08|502.42|497.02|502.48|497.08|502.42|497.02|2
1625492100000|2021-07-05 13:35:00|502.41|497.01|502.71|497.31|502.71|497.31|502.41|497.01|10
1625492110000|2021-07-05 13:35:10|502.7|497.3|502.64|497.24|502.72|497.32|502.64|497.24|6
1625492120000|2021-07-05 13:35:20|502.63|497.23|502.64|497.24|502.64|497.24|502.63|497.23|2
1625492130000|2021-07-05 13:35:30|502.65|497.25|502.39|496.99|502.65|497.25|502.39|496.99|6
1625492140000|2021-07-05 13:35:40|502.38|496.98|502.43|497.03|502.49|497.09|502.38|496.98|14
1625492150000|2021-07-05 13:35:50|502.26|496.86|502.23|496.83|502.37|496.97|502.23|496.83|13
1625492160000|2021-07-05 13:36:00|502.24|496.84|502.36|496.96|502.36|496.96|502.15|496.75|15
1625492170000|2021-07-05 13:36:10|502.35|496.95|502.22|496.82|502.42|497.02|502.22|496.82|8
1625492180000|2021-07-05 13:36:20|502.19|496.79|502.3|496.9|502.31|496.91|502.19|496.79|6
1625492190000|2021-07-05 13:36:30|502.31|496.91|502.38|496.98|502.38|496.98|502.28|496.88|9
1625492200000|2021-07-05 13:36:40|502.27|496.87|502.31|496.91|502.31|496.91|502.26|496.86|5
1625492210000|2021-07-05 13:36:50|502.37|496.97|502.47|497.07|502.52|497.12|502.37|496.97|5
1625492220000|2021-07-05 13:37:00|502.43|497.03|502.45|497.05|502.48|497.08|502.39|496.99|8
1625492230000|2021-07-05 13:37:10|502.46|497.06|502.33|496.93|502.46|497.06|502.33|496.93|12
1625492240000|2021-07-05 13:37:20|502.29|496.89|502.26|496.86|502.42|497.02|502.26|496.86|9
1625492250000|2021-07-05 13:37:30|502.27|496.87|502.5|497.1|502.5|497.1|502.27|496.87|2
1625492270000|2021-07-05 13:37:50|502.51|497.11|502.51|497.11|502.51|497.11|502.51|497.11|1
1625492290000|2021-07-05 13:38:10|502.64|497.24|502.65|497.25|502.65|497.25|502.64|497.24|2
1625492320000|2021-07-05 13:38:40|502.53|497.13|502.53|497.13|502.59|497.19|502.45|497.05|9
1625492330000|2021-07-05 13:38:50|502.51|497.11|502.73|497.33|502.76|497.36|502.51|497.11|13
1625492340000|2021-07-05 13:39:00|502.67|497.27|502.59|497.19|502.67|497.27|502.51|497.11|19
1625492350000|2021-07-05 13:39:10|502.58|497.18|502.56|497.16|502.58|497.18|502.51|497.11|12
1625492360000|2021-07-05 13:39:20|502.57|497.17|502.69|497.29|502.69|497.29|502.57|497.17|6
1625492370000|2021-07-05 13:39:30|502.68|497.28|502.65|497.25|502.68|497.28|502.65|497.25|5
1625492380000|2021-07-05 13:39:40|502.64|497.24|502.54|497.14|502.64|497.24|502.51|497.11|13
1625492390000|2021-07-05 13:39:50|502.49|497.09|502.52|497.12|502.55|497.15|502.48|497.08|13
1625492400000|2021-07-05 13:40:00|502.53|497.13|502.57|497.17|502.57|497.17|502.5|497.1|11
1625492410000|2021-07-05 13:40:10|502.54|497.14|502.62|497.22|502.62|497.22|502.54|497.14|5
1625492420000|2021-07-05 13:40:20|502.61|497.21|502.83|497.43|502.83|497.43|502.56|497.16|16
1625492430000|2021-07-05 13:40:30|502.78|497.38|503.03|497.63|503.06|497.66|502.78|497.38|8
1625492440000|2021-07-05 13:40:40|503.02|497.62|502.93|497.53|503.03|497.63|502.89|497.49|8
1625492450000|2021-07-05 13:40:50|502.92|497.52|502.85|497.45|502.93|497.53|502.84|497.44|12
1625492460000|2021-07-05 13:41:00|502.86|497.46|502.94|497.54|502.95|497.55|502.86|497.46|9
1625492480000|2021-07-05 13:41:20|502.97|497.57|502.97|497.57|502.97|497.57|502.97|497.57|1
1625492510000|2021-07-05 13:41:50|503.01|497.61|502.98|497.58|503.05|497.65|502.98|497.58|6
1625492520000|2021-07-05 13:42:00|502.97|497.57|502.97|497.57|502.97|497.57|502.97|497.57|1
1625492530000|2021-07-05 13:42:10|503.06|497.66|503.11|497.71|503.13|497.73|503.06|497.66|4
1625492540000|2021-07-05 13:42:20|503.13|497.73|503.15|497.75|503.15|497.75|503.11|497.71|4
1625492550000|2021-07-05 13:42:30|503.25|497.85|503.1|497.7|503.26|497.86|503.08|497.68|15
1625492560000|2021-07-05 13:42:40|503|497.6|503.09|497.69|503.1|497.7|502.94|497.54|14
1625492570000|2021-07-05 13:42:50|503.11|497.71|503.05|497.65|503.11|497.71|503.05|497.65|3
1625492580000|2021-07-05 13:43:00|503.04|497.64|503.03|497.63|503.06|497.66|503.01|497.61|18
1625492590000|2021-07-05 13:43:10|503.04|497.64|503.02|497.62|503.04|497.64|503|497.6|9
1625492600000|2021-07-05 13:43:20|503.03|497.63|503|497.6|503.03|497.63|503|497.6|3
1625492610000|2021-07-05 13:43:30|503.02|497.62|502.96|497.56|503.02|497.62|502.93|497.53|7
1625492620000|2021-07-05 13:43:40|502.97|497.57|502.95|497.55|502.98|497.58|502.95|497.55|7
1625492630000|2021-07-05 13:43:50|502.98|497.58|502.98|497.58|502.99|497.59|502.95|497.55|9
1625492640000|2021-07-05 13:44:00|502.97|497.57|502.98|497.58|502.99|497.59|502.94|497.54|5
1625492650000|2021-07-05 13:44:10|502.99|497.59|502.98|497.58|502.99|497.59|502.95|497.55|6
1625492660000|2021-07-05 13:44:20|502.99|497.59|502.98|497.58|502.99|497.59|502.98|497.58|2
1625492670000|2021-07-05 13:44:30|502.99|497.59|503.08|497.68|503.09|497.69|502.99|497.59|6
1625492680000|2021-07-05 13:44:40|503.05|497.65|503.05|497.65|503.07|497.67|503.04|497.64|5
1625492690000|2021-07-05 13:44:50|503.06|497.66|503.11|497.71|503.11|497.71|503.06|497.66|3
1625492700000|2021-07-05 13:45:00|503.1|497.7|503.1|497.7|503.11|497.71|503.1|497.7|3
1625492710000|2021-07-05 13:45:10|503.11|497.71|503.37|497.97|503.37|497.97|503.1|497.7|9
1625492720000|2021-07-05 13:45:20|503.44|498.04|503.67|498.27|503.67|498.27|503.44|498.04|16
1625492730000|2021-07-05 13:45:30|503.63|498.23|503.73|498.33|503.73|498.33|503.63|498.23|10
1625492740000|2021-07-05 13:45:40|503.74|498.34|503.83|498.43|504|498.6|503.74|498.34|16
1625492750000|2021-07-05 13:45:50|503.86|498.46|503.87|498.47|503.87|498.47|503.83|498.43|6
1625492760000|2021-07-05 13:46:00|503.84|498.44|503.86|498.46|503.87|498.47|503.83|498.43|5
1625492770000|2021-07-05 13:46:10|503.88|498.48|503.82|498.42|503.88|498.48|503.8|498.4|5
1625492780000|2021-07-05 13:46:20|503.85|498.45|503.89|498.49|503.89|498.49|503.84|498.44|8
1625492790000|2021-07-05 13:46:30|503.9|498.5|503.92|498.52|503.92|498.52|503.9|498.5|3
1625492800000|2021-07-05 13:46:40|503.96|498.56|503.99|498.59|503.99|498.59|503.96|498.56|4
1625492810000|2021-07-05 13:46:50|504.03|498.63|504.11|498.71|504.11|498.71|504.02|498.62|6
1625492830000|2021-07-05 13:47:10|504.02|498.62|504.07|498.67|504.07|498.67|504.02|498.62|2
1625492870000|2021-07-05 13:47:50|504.1|498.7|504.4|499|504.4|499|504.1|498.7|8
1625492880000|2021-07-05 13:48:00|504.39|498.99|504.35|498.95|504.39|498.99|504.35|498.95|2
1625492890000|2021-07-05 13:48:10|504.34|498.94|504.24|498.84|504.34|498.94|504.23|498.83|12
1625492900000|2021-07-05 13:48:20|504.23|498.83|504.24|498.84|504.24|498.84|504.23|498.83|2
1625492940000|2021-07-05 13:49:00|504.34|498.94|504.35|498.95|504.37|498.97|504.34|498.94|3
1625492950000|2021-07-05 13:49:10|504.36|498.96|504.33|498.93|504.36|498.96|504.33|498.93|5
1625492960000|2021-07-05 13:49:20|504.3|498.9|504.15|498.75|504.31|498.91|504.12|498.72|11
1625492970000|2021-07-05 13:49:30|504.14|498.74|504.15|498.75|504.16|498.76|504.13|498.73|11
1625492980000|2021-07-05 13:49:40|504.16|498.76|503.89|498.49|504.16|498.76|503.83|498.43|16
1625492990000|2021-07-05 13:49:50|503.9|498.5|504.05|498.65|504.05|498.65|503.89|498.49|17
1625493000000|2021-07-05 13:50:00|503.92|498.52|503.87|498.47|503.95|498.55|503.84|498.44|14
1625493010000|2021-07-05 13:50:10|503.79|498.39|503.87|498.47|503.87|498.47|503.7|498.3|6
1625493020000|2021-07-05 13:50:20|503.79|498.39|503.87|498.47|503.87|498.47|503.79|498.39|5
1625493030000|2021-07-05 13:50:30|503.72|498.32|503.39|497.99|503.72|498.32|503.37|497.97|17
1625493040000|2021-07-05 13:50:40|503.38|497.98|503.45|498.05|503.45|498.05|503.34|497.94|19
1625493050000|2021-07-05 13:50:50|503.4|498|503.39|497.99|503.46|498.06|503.38|497.98|10
1625493060000|2021-07-05 13:51:00|503.44|498.04|503.45|498.05|503.45|498.05|503.39|497.99|12
1625493070000|2021-07-05 13:51:10|503.44|498.04|503.44|498.04|503.46|498.06|503.44|498.04|6
1625493080000|2021-07-05 13:51:20|503.45|498.05|503.45|498.05|503.48|498.08|503.44|498.04|9
1625493090000|2021-07-05 13:51:30|503.44|498.04|503.44|498.04|503.44|498.04|503.38|497.98|4
1625493100000|2021-07-05 13:51:40|503.36|497.96|503.33|497.93|503.36|497.96|503.31|497.91|6
1625493110000|2021-07-05 13:51:50|503.32|497.92|503.06|497.66|503.34|497.94|503.06|497.66|17
1625493120000|2021-07-05 13:52:00|503.09|497.69|502.95|497.55|503.09|497.69|502.93|497.53|15
1625493130000|2021-07-05 13:52:10|502.96|497.56|502.96|497.56|503|497.6|502.9|497.5|8
1625493140000|2021-07-05 13:52:20|502.92|497.52|503.22|497.82|503.26|497.86|502.92|497.52|13
1625493150000|2021-07-05 13:52:30|503.21|497.81|503.18|497.78|503.28|497.88|503.17|497.77|11
1625493160000|2021-07-05 13:52:40|503.17|497.77|503.17|497.77|503.25|497.85|503.16|497.76|11
1625493170000|2021-07-05 13:52:50|503.19|497.79|503.33|497.93|503.34|497.94|503.11|497.71|8
1625493180000|2021-07-05 13:53:00|503.34|497.94|503.33|497.93|503.34|497.94|503.32|497.92|4
1625493190000|2021-07-05 13:53:10|503.27|497.87|503.17|497.77|503.27|497.87|503.17|497.77|14
1625493200000|2021-07-05 13:53:20|503.21|497.81|503.23|497.83|503.25|497.85|503.21|497.81|13
1625493210000|2021-07-05 13:53:30|503.24|497.84|503.26|497.86|503.27|497.87|503.23|497.83|17
1625493220000|2021-07-05 13:53:40|503.25|497.85|503.33|497.93|503.34|497.94|503.24|497.84|17
1625493250000|2021-07-05 13:54:10|503.34|497.94|503.38|497.98|503.38|497.98|503.34|497.94|2
1625493260000|2021-07-05 13:54:20|503.37|497.97|503.38|497.98|503.38|497.98|503.37|497.97|2
1625493270000|2021-07-05 13:54:30|503.39|497.99|503.39|497.99|503.42|498.02|503.39|497.99|7
1625493280000|2021-07-05 13:54:40|503.38|497.98|503.39|497.99|503.39|497.99|503.38|497.98|2
1625493290000|2021-07-05 13:54:50|503.38|497.98|503.39|497.99|503.39|497.99|503.38|497.98|2
1625493310000|2021-07-05 13:55:10|503.4|498|503.39|497.99|503.4|498|503.38|497.98|4
1625493330000|2021-07-05 13:55:30|503.41|498.01|503.4|498|503.52|498.12|503.4|498|8
1625493340000|2021-07-05 13:55:40|503.39|497.99|503.38|497.98|503.39|497.99|503.38|497.98|2
1625493350000|2021-07-05 13:55:50|503.4|498|503.4|498|503.4|498|503.4|498|1
1625493370000|2021-07-05 13:56:10|503.39|497.99|503.28|497.88|503.39|497.99|503.27|497.87|10
1625493380000|2021-07-05 13:56:20|503.3|497.9|502.9|497.5|503.3|497.9|502.89|497.49|22
1625493390000|2021-07-05 13:56:30|502.91|497.51|502.92|497.52|502.92|497.52|502.86|497.46|15
1625493400000|2021-07-05 13:56:40|502.91|497.51|502.83|497.43|502.91|497.51|502.82|497.42|8
1625493410000|2021-07-05 13:56:50|502.85|497.45|502.51|497.11|502.86|497.46|502.46|497.06|16
1625493420000|2021-07-05 13:57:00|502.52|497.12|502.68|497.28|502.68|497.28|502.41|497.01|19
1625493430000|2021-07-05 13:57:10|502.74|497.34|502.97|497.57|502.97|497.57|502.68|497.28|14
1625493440000|2021-07-05 13:57:20|503.11|497.71|503.17|497.77|503.18|497.78|503.11|497.71|7
1625493450000|2021-07-05 13:57:30|503.18|497.78|502.86|497.46|503.18|497.78|502.86|497.46|18
1625493460000|2021-07-05 13:57:40|502.84|497.44|503.01|497.61|503.04|497.64|502.68|497.28|16
1625493470000|2021-07-05 13:57:50|503.03|497.63|503.03|497.63|503.06|497.66|503.03|497.63|3
1625493480000|2021-07-05 13:58:00|503.02|497.62|502.88|497.48|503.02|497.62|502.88|497.48|15
1625493490000|2021-07-05 13:58:10|502.89|497.49|503.01|497.61|503.1|497.7|502.87|497.47|14
1625493500000|2021-07-05 13:58:20|502.89|497.49|502.9|497.5|502.97|497.57|502.81|497.41|18
1625493510000|2021-07-05 13:58:30|502.92|497.52|502.84|497.44|502.92|497.52|502.81|497.41|17
1625493520000|2021-07-05 13:58:40|502.83|497.43|502.79|497.39|502.83|497.43|502.67|497.27|14
1625493530000|2021-07-05 13:58:50|502.8|497.4|502.91|497.51|502.92|497.52|502.8|497.4|7
1625493540000|2021-07-05 13:59:00|502.92|497.52|502.92|497.52|502.92|497.52|502.88|497.48|4
1625493550000|2021-07-05 13:59:10|502.89|497.49|502.89|497.49|502.89|497.49|502.89|497.49|1
1625493560000|2021-07-05 13:59:20|502.85|497.45|502.74|497.34|502.92|497.52|502.7|497.3|15
1625493570000|2021-07-05 13:59:30|502.72|497.32|502.7|497.3|502.72|497.32|502.69|497.29|4
1625493580000|2021-07-05 13:59:40|502.71|497.31|502.97|497.57|502.97|497.57|502.7|497.3|9
1625493590000|2021-07-05 13:59:50|502.98|497.58|502.68|497.28|503|497.6|502.67|497.27|12
1625493600000|2021-07-05 14:00:00|502.69|497.29|502.98|497.58|502.99|497.59|502.69|497.29|14
1625493610000|2021-07-05 14:00:10|502.99|497.59|502.83|497.43|502.99|497.59|502.83|497.43|9
1625493620000|2021-07-05 14:00:20|502.82|497.42|502.63|497.23|502.82|497.42|502.63|497.23|17
1625493630000|2021-07-05 14:00:30|502.52|497.12|502.45|497.05|502.52|497.12|502.45|497.05|7
1625493640000|2021-07-05 14:00:40|502.46|497.06|502.47|497.07|502.51|497.11|502.34|496.94|10
1625493650000|2021-07-05 14:00:50|502.42|497.02|502.4|497|502.42|497.02|502.35|496.95|13
1625493660000|2021-07-05 14:01:00|502.41|497.01|502.53|497.13|502.53|497.13|502.41|497.01|8
1625493670000|2021-07-05 14:01:10|502.49|497.09|502.46|497.06|502.49|497.09|502.39|496.99|5
1625493680000|2021-07-05 14:01:20|502.45|497.05|502.25|496.85|502.45|497.05|502.25|496.85|6
1625493690000|2021-07-05 14:01:30|502.16|496.76|502.23|496.83|502.24|496.84|502.16|496.76|18
1625493700000|2021-07-05 14:01:40|502.24|496.84|502.14|496.74|502.24|496.84|502.11|496.71|13
1625493710000|2021-07-05 14:01:50|502.15|496.75|502.1|496.7|502.17|496.77|502.04|496.64|10
1625493720000|2021-07-05 14:02:00|502.06|496.66|502.05|496.65|502.09|496.69|502.04|496.64|10
1625493730000|2021-07-05 14:02:10|502.06|496.66|502.02|496.62|502.08|496.68|502.02|496.62|3
1625493740000|2021-07-05 14:02:20|502|496.6|502.08|496.68|502.08|496.68|501.99|496.59|6
1625493750000|2021-07-05 14:02:30|502.07|496.67|502.07|496.67|502.11|496.71|502.04|496.64|11
1625493760000|2021-07-05 14:02:40|502.06|496.66|502.32|496.92|502.32|496.92|502.05|496.65|16
1625493770000|2021-07-05 14:02:50|502.35|496.95|502.25|496.85|502.35|496.95|502.24|496.84|8
1625493780000|2021-07-05 14:03:00|502.27|496.87|502.15|496.75|502.27|496.87|502.13|496.73|9
1625493790000|2021-07-05 14:03:10|502.21|496.81|502.61|497.21|502.61|497.21|502.17|496.77|16
1625493800000|2021-07-05 14:03:20|502.72|497.32|502.75|497.35|502.84|497.44|502.72|497.32|8
1625493810000|2021-07-05 14:03:30|502.78|497.38|502.81|497.41|502.85|497.45|502.7|497.3|9
1625493820000|2021-07-05 14:03:40|502.82|497.42|502.88|497.48|502.88|497.48|502.82|497.42|3
1625493830000|2021-07-05 14:03:50|502.87|497.47|502.88|497.48|502.89|497.49|502.78|497.38|9
1625493840000|2021-07-05 14:04:00|502.89|497.49|504.14|498.74|504.14|498.74|502.89|497.49|13
1625493850000|2021-07-05 14:04:10|504.22|498.82|504.58|499.18|504.7|499.3|504.22|498.82|21
1625493860000|2021-07-05 14:04:20|504.71|499.31|504.99|499.59|504.99|499.59|504.66|499.26|22
1625493870000|2021-07-05 14:04:30|504.94|499.54|504.94|499.54|504.95|499.55|504.94|499.54|5
1625493880000|2021-07-05 14:04:40|504.95|499.55|505.13|499.73|505.13|499.73|504.95|499.55|6
1625493890000|2021-07-05 14:04:50|505.15|499.75|505.31|499.91|505.31|499.91|505.15|499.75|4
1625493900000|2021-07-05 14:05:00|505.28|499.88|504.7|499.3|505.28|499.88|504.7|499.3|23
1625493910000|2021-07-05 14:05:10|504.68|499.28|504.89|499.49|504.89|499.49|504.65|499.25|15
1625493920000|2021-07-05 14:05:20|504.92|499.52|505.06|499.66|505.06|499.66|504.92|499.52|6
1625493930000|2021-07-05 14:05:30|505.02|499.62|505.02|499.62|505.02|499.62|505.02|499.62|1
1625493940000|2021-07-05 14:05:40|505.06|499.66|505.06|499.66|505.06|499.66|505.06|499.66|1
1625493960000|2021-07-05 14:06:00|504.84|499.44|505.3|499.9|505.3|499.9|504.82|499.42|15
1625493970000|2021-07-05 14:06:10|505.31|499.91|505.14|499.74|505.31|499.91|505.14|499.74|9
1625493980000|2021-07-05 14:06:20|505.13|499.73|505.06|499.66|505.13|499.73|505.06|499.66|2
1625493990000|2021-07-05 14:06:30|505.05|499.65|505.01|499.61|505.06|499.66|504.99|499.59|7
1625494000000|2021-07-05 14:06:40|505|499.6|505|499.6|505|499.6|504.96|499.56|4
1625494010000|2021-07-05 14:06:50|504.91|499.51|504.81|499.41|504.91|499.51|504.8|499.4|6
1625494020000|2021-07-05 14:07:00|504.84|499.44|505.03|499.63|505.03|499.63|504.83|499.43|9
1625494030000|2021-07-05 14:07:10|504.93|499.53|504.93|499.53|504.93|499.53|504.93|499.53|1
1625494040000|2021-07-05 14:07:20|504.98|499.58|504.87|499.47|504.99|499.59|504.87|499.47|7
1625494050000|2021-07-05 14:07:30|504.86|499.46|504.91|499.51|504.91|499.51|504.86|499.46|2
1625494060000|2021-07-05 14:07:40|504.94|499.54|504.85|499.45|504.94|499.54|504.83|499.43|4
1625494070000|2021-07-05 14:07:50|504.84|499.44|505.04|499.64|505.05|499.65|504.84|499.44|5
1625494080000|2021-07-05 14:08:00|505.03|499.63|505|499.6|505.05|499.65|505|499.6|3
1625494090000|2021-07-05 14:08:10|504.93|499.53|505.01|499.61|505.01|499.61|504.89|499.49|8
1625494100000|2021-07-05 14:08:20|505.03|499.63|505.07|499.67|505.08|499.68|504.95|499.55|7
1625494110000|2021-07-05 14:08:30|505.04|499.64|505.03|499.63|505.04|499.64|504.94|499.54|5
1625494120000|2021-07-05 14:08:40|505.05|499.65|505.05|499.65|505.05|499.65|504.95|499.55|7
1625494130000|2021-07-05 14:08:50|505.02|499.62|505.05|499.65|505.05|499.65|505.02|499.62|4
1625494140000|2021-07-05 14:09:00|504.94|499.54|504.94|499.54|504.94|499.54|504.94|499.54|1
1625494150000|2021-07-05 14:09:10|505.02|499.62|505.03|499.63|505.03|499.63|505.02|499.62|2
1625494160000|2021-07-05 14:09:20|504.96|499.56|504.85|499.45|504.96|499.56|504.8|499.4|6
1625494170000|2021-07-05 14:09:30|504.86|499.46|504.85|499.45|504.86|499.46|504.85|499.45|4
1625494180000|2021-07-05 14:09:40|504.78|499.38|504.98|499.58|504.99|499.59|504.78|499.38|6
1625494190000|2021-07-05 14:09:50|505.03|499.63|505.02|499.62|505.04|499.64|504.96|499.56|6
1625494200000|2021-07-05 14:10:00|505.08|499.68|504.85|499.45|505.09|499.69|504.85|499.45|7
1625494210000|2021-07-05 14:10:10|504.94|499.54|504.85|499.45|504.94|499.54|504.81|499.41|14
1625494220000|2021-07-05 14:10:20|504.87|499.47|504.73|499.33|504.91|499.51|504.72|499.32|17
1625494230000|2021-07-05 14:10:30|504.63|499.23|504.66|499.26|504.79|499.39|504.62|499.22|14
1625494240000|2021-07-05 14:10:40|504.65|499.25|504.58|499.18|504.68|499.28|504.56|499.16|16
1625494250000|2021-07-05 14:10:50|504.64|499.24|504.61|499.21|504.64|499.24|504.6|499.2|8
1625494260000|2021-07-05 14:11:00|504.58|499.18|504.41|499.01|504.6|499.2|504.4|499|10
1625494270000|2021-07-05 14:11:10|504.38|498.98|504.3|498.9|504.38|498.98|504.27|498.87|9
1625494280000|2021-07-05 14:11:20|504.32|498.92|504.28|498.88|504.33|498.93|504.27|498.87|15
1625494290000|2021-07-05 14:11:30|504.27|498.87|504.07|498.67|504.27|498.87|504.03|498.63|12
1625494300000|2021-07-05 14:11:40|504.04|498.64|503.89|498.49|504.04|498.64|503.88|498.48|9
1625494310000|2021-07-05 14:11:50|504.04|498.64|504.04|498.64|504.06|498.66|503.99|498.59|12
1625494320000|2021-07-05 14:12:00|504.03|498.63|504.05|498.65|504.07|498.67|503.97|498.57|6
1625494330000|2021-07-05 14:12:10|504.04|498.64|503.98|498.58|504.17|498.77|503.98|498.58|5
1625494340000|2021-07-05 14:12:20|504.02|498.62|504.12|498.72|504.22|498.82|504.02|498.62|5
1625494350000|2021-07-05 14:12:30|504.1|498.7|504.11|498.71|504.11|498.71|504.1|498.7|2
1625494370000|2021-07-05 14:12:50|504.09|498.69|504.51|499.11|504.51|499.11|504.09|498.69|6
1625494380000|2021-07-05 14:13:00|504.43|499.03|504.45|499.05|504.45|499.05|504.43|499.03|2
1625494390000|2021-07-05 14:13:10|504.51|499.11|504.57|499.17|504.6|499.2|504.48|499.08|11
1625494400000|2021-07-05 14:13:20|504.58|499.18|504.71|499.31|504.72|499.32|504.54|499.14|11
1625494410000|2021-07-05 14:13:30|504.72|499.32|504.93|499.53|504.93|499.53|504.72|499.32|11
1625494420000|2021-07-05 14:13:40|505.32|499.92|505.38|499.98|505.54|500.14|505.27|499.87|13
1625494430000|2021-07-05 14:13:50|505.39|499.99|505.18|499.78|505.39|499.99|505.15|499.75|15
1625494440000|2021-07-05 14:14:00|505|499.6|504.96|499.56|505.13|499.73|504.96|499.56|14
1625494450000|2021-07-05 14:14:10|504.93|499.53|504.79|499.39|504.93|499.53|504.78|499.38|6
1625494460000|2021-07-05 14:14:20|504.78|499.38|504.66|499.26|504.78|499.38|504.66|499.26|13
1625494470000|2021-07-05 14:14:30|504.67|499.27|504.78|499.38|504.89|499.49|504.67|499.27|14
1625494480000|2021-07-05 14:14:40|504.75|499.35|504.72|499.32|504.76|499.36|504.72|499.32|11
1625494490000|2021-07-05 14:14:50|504.73|499.33|504.57|499.17|504.73|499.33|504.57|499.17|8
1625494500000|2021-07-05 14:15:00|504.53|499.13|504.65|499.25|504.65|499.25|504.47|499.07|12
1625494510000|2021-07-05 14:15:10|504.59|499.19|504.99|499.59|504.99|499.59|504.59|499.19|8
1625494520000|2021-07-05 14:15:20|505|499.6|504.97|499.57|505.05|499.65|504.96|499.56|8
1625494530000|2021-07-05 14:15:30|504.95|499.55|505.05|499.65|505.05|499.65|504.94|499.54|17
1625494540000|2021-07-05 14:15:40|505.06|499.66|504.97|499.57|505.06|499.66|504.96|499.56|8
1625494550000|2021-07-05 14:15:50|504.98|499.58|505.05|499.65|505.05|499.65|504.98|499.58|5
1625494560000|2021-07-05 14:16:00|505|499.6|505.28|499.88|505.28|499.88|504.99|499.59|13
1625494570000|2021-07-05 14:16:10|505.23|499.83|505.31|499.91|505.31|499.91|505.2|499.8|12
1625494580000|2021-07-05 14:16:20|505.32|499.92|505.29|499.89|505.32|499.92|505.27|499.87|5
1625494590000|2021-07-05 14:16:30|505.32|499.92|505.32|499.92|505.33|499.93|505.27|499.87|10
1625494600000|2021-07-05 14:16:40|505.33|499.93|505.33|499.93|505.34|499.94|505.27|499.87|9
1625494610000|2021-07-05 14:16:50|505.34|499.94|505.34|499.94|505.35|499.95|505.25|499.85|18
1625494620000|2021-07-05 14:17:00|505.33|499.93|505.29|499.89|505.33|499.93|505.18|499.78|16
1625494630000|2021-07-05 14:17:10|505.28|499.88|505.21|499.81|505.28|499.88|505.11|499.71|11
1625494640000|2021-07-05 14:17:20|505.22|499.82|505.21|499.81|505.25|499.85|505.18|499.78|4
1625494650000|2021-07-05 14:17:30|505.22|499.82|505.09|499.69|505.22|499.82|505.07|499.67|11
1625494660000|2021-07-05 14:17:40|505.11|499.71|505.22|499.82|505.22|499.82|505.11|499.71|16
1625494670000|2021-07-05 14:17:50|505.2|499.8|505|499.6|505.2|499.8|504.98|499.58|16
1625494680000|2021-07-05 14:18:00|504.97|499.57|504.58|499.18|505|499.6|504.58|499.18|12
1625494690000|2021-07-05 14:18:10|504.54|499.14|504.49|499.09|504.54|499.14|504.31|498.91|12
1625494700000|2021-07-05 14:18:20|504.5|499.1|504.56|499.16|504.86|499.46|504.49|499.09|21
1625494710000|2021-07-05 14:18:30|504.57|499.17|504.64|499.24|504.65|499.25|504.53|499.13|19
1625494720000|2021-07-05 14:18:40|504.63|499.23|504.54|499.14|504.69|499.29|504.49|499.09|18
1625494730000|2021-07-05 14:18:50|504.49|499.09|504.56|499.16|504.56|499.16|504.49|499.09|9
1625494740000|2021-07-05 14:19:00|504.53|499.13|504.85|499.45|504.86|499.46|504.53|499.13|19
1625494750000|2021-07-05 14:19:10|504.86|499.46|504.91|499.51|504.92|499.52|504.86|499.46|18
1625494760000|2021-07-05 14:19:20|504.88|499.48|504.79|499.39|504.88|499.48|504.75|499.35|9
1625494770000|2021-07-05 14:19:30|504.83|499.43|504.82|499.42|504.88|499.48|504.82|499.42|10
1625494780000|2021-07-05 14:19:40|504.83|499.43|504.81|499.41|504.87|499.47|504.81|499.41|6
1625494790000|2021-07-05 14:19:50|504.84|499.44|504.9|499.5|504.9|499.5|504.84|499.44|3
1625494800000|2021-07-05 14:20:00|504.88|499.48|504.9|499.5|504.9|499.5|504.88|499.48|2
1625494810000|2021-07-05 14:20:10|505.04|499.64|504.78|499.38|505.21|499.81|504.78|499.38|17
1625494820000|2021-07-05 14:20:20|504.77|499.37|504.81|499.41|504.88|499.48|504.71|499.31|14
1625494830000|2021-07-05 14:20:30|504.82|499.42|505.06|499.66|505.15|499.75|504.8|499.4|10
1625494840000|2021-07-05 14:20:40|505.07|499.67|505.07|499.67|505.12|499.72|505.04|499.64|12
1625494850000|2021-07-05 14:20:50|505.08|499.68|504.95|499.55|505.09|499.69|504.91|499.51|10
1625494860000|2021-07-05 14:21:00|504.99|499.59|504.85|499.45|505|499.6|504.76|499.36|11
1625494870000|2021-07-05 14:21:10|504.78|499.38|504.89|499.49|504.89|499.49|504.78|499.38|9
1625494880000|2021-07-05 14:21:20|504.98|499.58|505.08|499.68|505.08|499.68|504.91|499.51|11
1625494890000|2021-07-05 14:21:30|505.12|499.72|505.1|499.7|505.16|499.76|505.02|499.62|12
1625494900000|2021-07-05 14:21:40|505.12|499.72|505.22|499.82|505.22|499.82|505.11|499.71|10
1625494910000|2021-07-05 14:21:50|505.23|499.83|505.19|499.79|505.25|499.85|505.19|499.79|7
1625494920000|2021-07-05 14:22:00|505.13|499.73|505.07|499.67|505.13|499.73|504.93|499.53|13
1625494930000|2021-07-05 14:22:10|505.05|499.65|505|499.6|505.06|499.66|505|499.6|11
1625494950000|2021-07-05 14:22:30|504.98|499.58|504.93|499.53|504.98|499.58|504.91|499.51|5
1625494960000|2021-07-05 14:22:40|504.92|499.52|504.88|499.48|504.92|499.52|504.86|499.46|10
1625494970000|2021-07-05 14:22:50|504.86|499.46|504.98|499.58|505.03|499.63|504.86|499.46|9
1625494980000|2021-07-05 14:23:00|504.96|499.56|504.65|499.25|504.96|499.56|504.4|499|19
1625494990000|2021-07-05 14:23:10|504.68|499.28|504.34|498.94|504.8|499.4|504.33|498.93|12
1625495000000|2021-07-05 14:23:20|504.4|499|504.71|499.31|504.71|499.31|504.4|499|12
1625495010000|2021-07-05 14:23:30|504.7|499.3|504.78|499.38|504.79|499.39|504.7|499.3|14
1625495020000|2021-07-05 14:23:40|504.76|499.36|505.25|499.85|505.27|499.87|504.76|499.36|21
1625495030000|2021-07-05 14:23:50|505.16|499.76|505.15|499.75|505.28|499.88|505.07|499.67|22
1625495040000|2021-07-05 14:24:00|505.13|499.73|505.22|499.82|505.24|499.84|505.07|499.67|19
1625495050000|2021-07-05 14:24:10|505.19|499.79|505.08|499.68|505.21|499.81|505.08|499.68|15
1625495060000|2021-07-05 14:24:20|505.09|499.69|504.95|499.55|505.09|499.69|504.87|499.47|15
1625495070000|2021-07-05 14:24:30|504.94|499.54|504.78|499.38|504.97|499.57|504.77|499.37|10
1625495080000|2021-07-05 14:24:40|504.72|499.32|505.07|499.67|505.08|499.68|504.72|499.32|16
1625495090000|2021-07-05 14:24:50|505.1|499.7|504.98|499.58|505.11|499.71|504.95|499.55|14
1625495100000|2021-07-05 14:25:00|504.95|499.55|504.86|499.46|504.97|499.57|504.78|499.38|9
1625495110000|2021-07-05 14:25:10|504.84|499.44|504.84|499.44|504.85|499.45|504.84|499.44|5
1625495120000|2021-07-05 14:25:20|504.82|499.42|504.53|499.13|504.84|499.44|504.53|499.13|8
1625495130000|2021-07-05 14:25:30|504.55|499.15|504.6|499.2|504.6|499.2|504.55|499.15|4
1625495140000|2021-07-05 14:25:40|504.59|499.19|504.52|499.12|504.6|499.2|504.52|499.12|6
1625495150000|2021-07-05 14:25:50|504.51|499.11|504.42|499.02|504.51|499.11|504.41|499.01|5
1625495160000|2021-07-05 14:26:00|504.43|499.03|504.4|499|504.43|499.03|504.4|499|5
1625495170000|2021-07-05 14:26:10|504.41|499.01|504.52|499.12|504.52|499.12|504.41|499.01|15
1625495180000|2021-07-05 14:26:20|504.49|499.09|504.42|499.02|504.49|499.09|504.41|499.01|9
1625495190000|2021-07-05 14:26:30|504.4|499|504.42|499.02|504.47|499.07|504.38|498.98|9
1625495200000|2021-07-05 14:26:40|504.43|499.03|504.1|498.7|504.45|499.05|504.1|498.7|10
1625495210000|2021-07-05 14:26:50|504.09|498.69|504.29|498.89|504.29|498.89|504.09|498.69|7
1625495220000|2021-07-05 14:27:00|504.37|498.97|504.25|498.85|504.42|499.02|504.25|498.85|14
1625495230000|2021-07-05 14:27:10|504.29|498.89|504.26|498.86|504.32|498.92|504.21|498.81|12
1625495240000|2021-07-05 14:27:20|504.23|498.83|504.22|498.82|504.25|498.85|504.16|498.76|17
1625495250000|2021-07-05 14:27:30|504.21|498.81|504.18|498.78|504.25|498.85|504.18|498.78|14
1625495260000|2021-07-05 14:27:40|504.19|498.79|504.06|498.66|504.2|498.8|504.03|498.63|16
1625495270000|2021-07-05 14:27:50|504.07|498.67|503.62|498.22|504.08|498.68|503.62|498.22|11
1625495280000|2021-07-05 14:28:00|503.65|498.25|503.81|498.41|503.96|498.56|503.63|498.23|16
1625495290000|2021-07-05 14:28:10|503.8|498.4|503.6|498.2|503.8|498.4|503.54|498.14|8
1625495300000|2021-07-05 14:28:20|503.65|498.25|503.87|498.47|503.88|498.48|503.61|498.21|19
1625495310000|2021-07-05 14:28:30|503.88|498.48|503.79|498.39|503.88|498.48|503.79|498.39|4
1625495320000|2021-07-05 14:28:40|503.83|498.43|503.54|498.14|503.83|498.43|503.54|498.14|10
1625495330000|2021-07-05 14:28:50|503.56|498.16|503.34|497.94|503.56|498.16|503.34|497.94|17
1625495340000|2021-07-05 14:29:00|503.31|497.91|503.51|498.11|503.52|498.12|503.31|497.91|12
1625495350000|2021-07-05 14:29:10|503.52|498.12|503.55|498.15|503.55|498.15|503.46|498.06|17
1625495360000|2021-07-05 14:29:20|503.54|498.14|503.44|498.04|503.55|498.15|503.4|498|13
1625495370000|2021-07-05 14:29:30|503.45|498.05|502.86|497.46|503.45|498.05|502.86|497.46|15
1625495380000|2021-07-05 14:29:40|502.81|497.41|503.09|497.69|503.09|497.69|502.81|497.41|23
1625495390000|2021-07-05 14:29:50|503.14|497.74|503|497.6|503.29|497.89|503|497.6|18
1625495400000|2021-07-05 14:30:00|502.98|497.58|502.34|496.94|502.98|497.58|502.34|496.94|13
1625495410000|2021-07-05 14:30:10|502.33|496.93|502.2|496.8|502.34|496.94|501.83|496.43|14
1625495420000|2021-07-05 14:30:20|502.22|496.82|502.57|497.17|502.57|497.17|502.22|496.82|12
1625495430000|2021-07-05 14:30:30|502.65|497.25|502.17|496.77|502.65|497.25|502.17|496.77|11
1625495440000|2021-07-05 14:30:40|502.11|496.71|502.55|497.15|502.58|497.18|502.09|496.69|23
1625495450000|2021-07-05 14:30:50|502.54|497.14|502.77|497.37|502.77|497.37|502.48|497.08|18
1625495460000|2021-07-05 14:31:00|502.78|497.38|502.83|497.43|502.83|497.43|502.78|497.38|5
1625495470000|2021-07-05 14:31:10|502.84|497.44|502.85|497.45|502.85|497.45|502.81|497.41|6
1625495480000|2021-07-05 14:31:20|502.87|497.47|502.9|497.5|502.98|497.58|502.79|497.39|14
1625495490000|2021-07-05 14:31:30|502.92|497.52|503.22|497.82|503.35|497.95|502.92|497.52|11
1625495500000|2021-07-05 14:31:40|503.17|497.77|503.15|497.75|503.17|497.77|503.05|497.65|13
1625495510000|2021-07-05 14:31:50|503.16|497.76|503.34|497.94|503.37|497.97|503.15|497.75|8
1625495520000|2021-07-05 14:32:00|503.35|497.95|503.46|498.06|503.5|498.1|503.35|497.95|11
1625495530000|2021-07-05 14:32:10|503.48|498.08|503.62|498.22|503.62|498.22|503.48|498.08|13
1625495540000|2021-07-05 14:32:20|503.53|498.13|503.53|498.13|503.68|498.28|503.53|498.13|15
1625495550000|2021-07-05 14:32:30|503.57|498.17|503.39|497.99|503.66|498.26|503.38|497.98|17
1625495560000|2021-07-05 14:32:40|503.38|497.98|503.39|497.99|503.42|498.02|503.37|497.97|18
1625495570000|2021-07-05 14:32:50|503.34|497.94|503.33|497.93|503.34|497.94|502.95|497.55|22
1625495580000|2021-07-05 14:33:00|503.34|497.94|503.86|498.46|503.86|498.46|503.34|497.94|10
1625495590000|2021-07-05 14:33:10|503.94|498.54|504.59|499.19|504.6|499.2|503.94|498.54|11
1625495600000|2021-07-05 14:33:20|504.58|499.18|504.27|498.87|504.61|499.21|504.27|498.87|16
1625495610000|2021-07-05 14:33:30|504.25|498.85|504.63|499.23|504.63|499.23|504.25|498.85|20
1625495620000|2021-07-05 14:33:40|504.62|499.22|504.7|499.3|504.76|499.36|504.41|499.01|23
1625495630000|2021-07-05 14:33:50|504.69|499.29|504.77|499.37|504.77|499.37|504.67|499.27|13
1625495640000|2021-07-05 14:34:00|504.76|499.36|504.73|499.33|504.76|499.36|504.72|499.32|7
1625495650000|2021-07-05 14:34:10|504.72|499.32|504.8|499.4|504.8|499.4|504.72|499.32|8
1625495670000|2021-07-05 14:34:30|504.79|499.39|504.88|499.48|504.88|499.48|504.73|499.33|9
1625495680000|2021-07-05 14:34:40|504.89|499.49|504.88|499.48|505.01|499.61|504.8|499.4|14
1625495690000|2021-07-05 14:34:50|504.93|499.53|505.21|499.81|505.37|499.97|504.93|499.53|19
1625495700000|2021-07-05 14:35:00|505.17|499.77|505.14|499.74|505.17|499.77|505.04|499.64|14
1625495710000|2021-07-05 14:35:10|505.15|499.75|505.18|499.78|505.18|499.78|505.1|499.7|11
1625495720000|2021-07-05 14:35:20|505.12|499.72|505|499.6|505.12|499.72|504.99|499.59|5
1625495730000|2021-07-05 14:35:30|504.98|499.58|504.95|499.55|504.99|499.59|504.93|499.53|16
1625495740000|2021-07-05 14:35:40|504.94|499.54|505.11|499.71|505.12|499.72|504.94|499.54|15
1625495750000|2021-07-05 14:35:50|505.12|499.72|505.13|499.73|505.15|499.75|505.12|499.72|4
1625495760000|2021-07-05 14:36:00|505.14|499.74|505.22|499.82|505.22|499.82|505.14|499.74|5
1625495770000|2021-07-05 14:36:10|505.27|499.87|505.27|499.87|505.29|499.89|505.26|499.86|5
1625495780000|2021-07-05 14:36:20|505.26|499.86|505.32|499.92|505.34|499.94|505.25|499.85|15
1625495790000|2021-07-05 14:36:30|505.34|499.94|505.2|499.8|505.39|499.99|505.11|499.71|15
1625495800000|2021-07-05 14:36:40|505.08|499.68|505.08|499.68|505.08|499.68|505.01|499.61|6
1625495810000|2021-07-05 14:36:50|505.04|499.64|505.12|499.72|505.12|499.72|504.95|499.55|13
1625495820000|2021-07-05 14:37:00|505.08|499.68|504.93|499.53|505.1|499.7|504.93|499.53|8
1625495830000|2021-07-05 14:37:10|504.94|499.54|504.91|499.51|504.99|499.59|504.91|499.51|12
1625495840000|2021-07-05 14:37:20|504.92|499.52|504.99|499.59|504.99|499.59|504.91|499.51|10
1625495850000|2021-07-05 14:37:30|504.98|499.58|505.08|499.68|505.09|499.69|504.98|499.58|15
1625495860000|2021-07-05 14:37:40|505.13|499.73|505.15|499.75|505.17|499.77|505.1|499.7|11
1625495870000|2021-07-05 14:37:50|505.16|499.76|505.11|499.71|505.16|499.76|505.08|499.68|13
1625495880000|2021-07-05 14:38:00|505.12|499.72|505.04|499.64|505.12|499.72|505.04|499.64|10
1625495890000|2021-07-05 14:38:10|505.05|499.65|505.04|499.64|505.08|499.68|505.04|499.64|14
1625495900000|2021-07-05 14:38:20|505.08|499.68|505.15|499.75|505.15|499.75|505.07|499.67|10
1625495910000|2021-07-05 14:38:30|505.13|499.73|505.16|499.76|505.2|499.8|505.12|499.72|7
1625495920000|2021-07-05 14:38:40|505.18|499.78|505.31|499.91|505.31|499.91|505.18|499.78|5
1625495930000|2021-07-05 14:38:50|505.29|499.89|505.3|499.9|505.3|499.9|505.26|499.86|6
1625495940000|2021-07-05 14:39:00|505.32|499.92|505.71|500.31|505.75|500.35|505.32|499.92|12
1625495950000|2021-07-05 14:39:10|505.7|500.3|505.78|500.38|505.78|500.38|505.69|500.29|6
1625495960000|2021-07-05 14:39:20|505.86|500.46|505.88|500.48|505.88|500.48|505.86|500.46|2
1625495970000|2021-07-05 14:39:30|505.87|500.47|505.54|500.14|505.88|500.48|505.52|500.12|16
1625495980000|2021-07-05 14:39:40|505.52|500.12|505.31|499.91|505.61|500.21|505.31|499.91|17
1625495990000|2021-07-05 14:39:50|505.23|499.83|505.28|499.88|505.29|499.89|505.23|499.83|8
1625496000000|2021-07-05 14:40:00|505.29|499.89|505.28|499.88|505.29|499.89|505.28|499.88|2
1625496010000|2021-07-05 14:40:10|505.29|499.89|505.26|499.86|505.29|499.89|505.23|499.83|4
1625496030000|2021-07-05 14:40:30|505.22|499.82|505.2|499.8|505.24|499.84|505.15|499.75|10
1625496040000|2021-07-05 14:40:40|505.22|499.82|505.5|500.1|505.5|500.1|505.22|499.82|8
1625496050000|2021-07-05 14:40:50|505.49|500.09|505.48|500.08|505.49|500.09|505.45|500.05|5
1625496060000|2021-07-05 14:41:00|505.57|500.17|505.57|500.17|505.57|500.17|505.57|500.17|1
1625496070000|2021-07-05 14:41:10|505.59|500.19|505.7|500.3|505.7|500.3|505.59|500.19|3
1625496080000|2021-07-05 14:41:20|505.77|500.37|505.82|500.42|505.82|500.42|505.76|500.36|4
1625496090000|2021-07-05 14:41:30|505.77|500.37|505.77|500.37|505.77|500.37|505.77|500.37|1
1625496100000|2021-07-05 14:41:40|505.76|500.36|505.75|500.35|505.76|500.36|505.74|500.34|3
1625496110000|2021-07-05 14:41:50|505.72|500.32|505.72|500.32|505.72|500.32|505.72|500.32|1
1625496130000|2021-07-05 14:42:10|505.77|500.37|506|500.6|506|500.6|505.77|500.37|6
1625496140000|2021-07-05 14:42:20|505.97|500.57|505.93|500.53|505.99|500.59|505.9|500.5|7
1625496150000|2021-07-05 14:42:30|505.97|500.57|505.82|500.42|505.97|500.57|505.76|500.36|9
1625496160000|2021-07-05 14:42:40|505.87|500.47|505.82|500.42|505.87|500.47|505.8|500.4|6
1625496170000|2021-07-05 14:42:50|505.83|500.43|505.83|500.43|505.83|500.43|505.82|500.42|3
1625496180000|2021-07-05 14:43:00|505.82|500.42|505.77|500.37|505.83|500.43|505.77|500.37|6
1625496190000|2021-07-05 14:43:10|505.76|500.36|505.78|500.38|505.78|500.38|505.75|500.35|9
1625496200000|2021-07-05 14:43:20|505.77|500.37|505.78|500.38|505.78|500.38|505.77|500.37|4
1625496210000|2021-07-05 14:43:30|505.77|500.37|505.43|500.03|505.77|500.37|505.43|500.03|9
1625496220000|2021-07-05 14:43:40|505.5|500.1|505.4|500|505.59|500.19|505.4|500|13
1625496230000|2021-07-05 14:43:50|505.41|500.01|505.46|500.06|505.49|500.09|505.4|500|15
1625496240000|2021-07-05 14:44:00|505.47|500.07|505.52|500.12|505.55|500.15|505.47|500.07|7
1625496250000|2021-07-05 14:44:10|505.53|500.13|505.55|500.15|505.55|500.15|505.53|500.13|2
1625496260000|2021-07-05 14:44:20|505.54|500.14|505.51|500.11|505.54|500.14|505.5|500.1|8
1625496270000|2021-07-05 14:44:30|505.5|500.1|505.38|499.98|505.55|500.15|505.38|499.98|7
1625496280000|2021-07-05 14:44:40|505.49|500.09|505.46|500.06|505.54|500.14|505.46|500.06|7
1625496290000|2021-07-05 14:44:50|505.47|500.07|505.35|499.95|505.48|500.08|505.35|499.95|7
1625496300000|2021-07-05 14:45:00|505.39|499.99|505.68|500.28|505.68|500.28|505.39|499.99|9
1625496310000|2021-07-05 14:45:10|505.7|500.3|505.66|500.26|505.7|500.3|505.66|500.26|3
1625496320000|2021-07-05 14:45:20|505.67|500.27|505.67|500.27|505.68|500.28|505.66|500.26|4
1625496330000|2021-07-05 14:45:30|505.64|500.24|505.65|500.25|505.65|500.25|505.64|500.24|2
1625496340000|2021-07-05 14:45:40|505.59|500.19|505.6|500.2|505.6|500.2|505.54|500.14|4
1625496350000|2021-07-05 14:45:50|505.61|500.21|505.63|500.23|505.63|500.23|505.57|500.17|13
1625496390000|2021-07-05 14:46:30|505.61|500.21|505.63|500.23|505.63|500.23|505.6|500.2|3
1625496400000|2021-07-05 14:46:40|505.6|500.2|505.6|500.2|505.6|500.2|505.6|500.2|1
1625496410000|2021-07-05 14:46:50|505.65|500.25|505.66|500.26|505.66|500.26|505.64|500.24|3
1625496420000|2021-07-05 14:47:00|505.73|500.33|505.73|500.33|505.73|500.33|505.73|500.33|1
1625496430000|2021-07-05 14:47:10|505.84|500.44|505.97|500.57|506.05|500.65|505.84|500.44|8
1625496440000|2021-07-05 14:47:20|505.96|500.56|505.97|500.57|505.97|500.57|505.96|500.56|2
1625496450000|2021-07-05 14:47:30|505.99|500.59|505.99|500.59|505.99|500.59|505.98|500.58|5
1625496460000|2021-07-05 14:47:40|505.98|500.58|505.95|500.55|505.98|500.58|505.93|500.53|8
1625496470000|2021-07-05 14:47:50|505.94|500.54|505.94|500.54|505.95|500.55|505.94|500.54|3
1625496480000|2021-07-05 14:48:00|505.95|500.55|506.05|500.65|506.05|500.65|505.95|500.55|6
1625496500000|2021-07-05 14:48:20|506.08|500.68|506.21|500.81|506.21|500.81|506.08|500.68|4
1625496520000|2021-07-05 14:48:40|506.22|500.82|506.22|500.82|506.22|500.82|506.22|500.82|1
1625496530000|2021-07-05 14:48:50|506.23|500.83|506.04|500.64|506.3|500.9|506.04|500.64|12
1625496540000|2021-07-05 14:49:00|506.02|500.62|506.1|500.7|506.1|500.7|506.01|500.61|10
1625496550000|2021-07-05 14:49:10|506.14|500.74|506.14|500.74|506.14|500.74|506.14|500.74|1
1625496560000|2021-07-05 14:49:20|506.15|500.75|506.15|500.75|506.15|500.75|506.14|500.74|3
1625496580000|2021-07-05 14:49:40|506.14|500.74|506.14|500.74|506.14|500.74|506.12|500.72|3
1625496590000|2021-07-05 14:49:50|506.19|500.79|506.14|500.74|506.19|500.79|506.14|500.74|2
1625496600000|2021-07-05 14:50:00|506.13|500.73|506.19|500.79|506.19|500.79|506.13|500.73|7
1625496610000|2021-07-05 14:50:10|506.16|500.76|506.21|500.81|506.22|500.82|506.16|500.76|4
1625496620000|2021-07-05 14:50:20|506.16|500.76|506.22|500.82|506.25|500.85|506.16|500.76|8
1625496640000|2021-07-05 14:50:40|506.23|500.83|506.18|500.78|506.3|500.9|506.18|500.78|7
1625496650000|2021-07-05 14:50:50|506.13|500.73|505.71|500.31|506.13|500.73|505.71|500.31|12
1625496660000|2021-07-05 14:51:00|505.72|500.32|505.92|500.52|505.96|500.56|505.69|500.29|14
1625496670000|2021-07-05 14:51:10|505.93|500.53|505.97|500.57|505.99|500.59|505.93|500.53|10
1625496680000|2021-07-05 14:51:20|505.98|500.58|505.99|500.59|506.03|500.63|505.97|500.57|9
1625496690000|2021-07-05 14:51:30|505.89|500.49|505.9|500.5|505.93|500.53|505.89|500.49|12
1625496700000|2021-07-05 14:51:40|505.83|500.43|505.87|500.47|505.87|500.47|505.82|500.42|14
1625496710000|2021-07-05 14:51:50|505.88|500.48|505.94|500.54|505.94|500.54|505.88|500.48|6
1625496730000|2021-07-05 14:52:10|505.93|500.53|505.93|500.53|505.93|500.53|505.93|500.53|1
1625496740000|2021-07-05 14:52:20|505.87|500.47|505.93|500.53|505.93|500.53|505.87|500.47|10
1625496750000|2021-07-05 14:52:30|505.88|500.48|505.81|500.41|505.88|500.48|505.81|500.41|6
1625496760000|2021-07-05 14:52:40|505.71|500.31|505.59|500.19|505.71|500.31|505.59|500.19|11
1625496770000|2021-07-05 14:52:50|505.6|500.2|505.57|500.17|505.61|500.21|505.55|500.15|10
1625496800000|2021-07-05 14:53:20|505.8|500.4|506.06|500.66|506.07|500.67|505.8|500.4|7
1625496810000|2021-07-05 14:53:30|506.08|500.68|506.05|500.65|506.08|500.68|506.05|500.65|4
1625496820000|2021-07-05 14:53:40|506.04|500.64|505.77|500.37|506.1|500.7|505.67|500.27|17
1625496830000|2021-07-05 14:53:50|505.76|500.36|505.75|500.35|505.76|500.36|505.74|500.34|3
1625496840000|2021-07-05 14:54:00|505.72|500.32|505.67|500.27|505.72|500.32|505.64|500.24|14
1625496850000|2021-07-05 14:54:10|505.66|500.26|505.67|500.27|505.68|500.28|505.66|500.26|4
1625496860000|2021-07-05 14:54:20|505.73|500.33|505.37|499.97|505.73|500.33|505.37|499.97|10
1625496870000|2021-07-05 14:54:30|505.39|499.99|505.37|499.97|505.43|500.03|505.37|499.97|11
1625496880000|2021-07-05 14:54:40|505.31|499.91|505.31|499.91|505.42|500.02|505.31|499.91|8
1625496890000|2021-07-05 14:54:50|505.3|499.9|505.3|499.9|505.45|500.05|505.29|499.89|5
1625496900000|2021-07-05 14:55:00|505.4|500|505.42|500.02|505.42|500.02|505.3|499.9|5
1625496910000|2021-07-05 14:55:10|505.41|500.01|505.39|499.99|505.41|500.01|505.39|499.99|8
1625496920000|2021-07-05 14:55:20|505.29|499.89|505.32|499.92|505.32|499.92|505.29|499.89|2
1625496930000|2021-07-05 14:55:30|505.45|500.05|505.32|499.92|505.45|500.05|505.31|499.91|11
1625496940000|2021-07-05 14:55:40|505.39|499.99|505.4|500|505.4|500|505.35|499.95|10
1625496950000|2021-07-05 14:55:50|505.39|499.99|505.55|500.15|505.58|500.18|505.39|499.99|13
1625496960000|2021-07-05 14:56:00|505.54|500.14|505.55|500.15|505.56|500.16|505.54|500.14|6
1625496970000|2021-07-05 14:56:10|505.54|500.14|505.55|500.15|505.55|500.15|505.54|500.14|2
1625496980000|2021-07-05 14:56:20|505.82|500.42|505.87|500.47|505.87|500.47|505.82|500.42|3
1625496990000|2021-07-05 14:56:30|505.86|500.46|505.88|500.48|505.89|500.49|505.86|500.46|8
1625497000000|2021-07-05 14:56:40|505.87|500.47|505.99|500.59|505.99|500.59|505.87|500.47|15
1625497010000|2021-07-05 14:56:50|505.98|500.58|506.05|500.65|506.08|500.68|505.98|500.58|15
1625497020000|2021-07-05 14:57:00|506.02|500.62|506.05|500.65|506.06|500.66|505.99|500.59|10
1625497030000|2021-07-05 14:57:10|506.06|500.66|506.07|500.67|506.11|500.71|506.06|500.66|7
1625497040000|2021-07-05 14:57:20|506.08|500.68|506.09|500.69|506.1|500.7|506.07|500.67|6
1625497050000|2021-07-05 14:57:30|506.08|500.68|506.08|500.68|506.09|500.69|506.07|500.67|5
1625497060000|2021-07-05 14:57:40|506.06|500.66|506.08|500.68|506.08|500.68|506.06|500.66|8
1625497070000|2021-07-05 14:57:50|506.07|500.67|506.08|500.68|506.08|500.68|506.07|500.67|4
1625497080000|2021-07-05 14:58:00|506.09|500.69|506.04|500.64|506.09|500.69|505.98|500.58|11
1625497090000|2021-07-05 14:58:10|506.06|500.66|505.85|500.45|506.06|500.66|505.84|500.44|9
1625497100000|2021-07-05 14:58:20|505.84|500.44|505.88|500.48|505.88|500.48|505.81|500.41|13
1625497110000|2021-07-05 14:58:30|505.87|500.47|505.87|500.47|505.88|500.48|505.87|500.47|3
1625497120000|2021-07-05 14:58:40|505.89|500.49|505.97|500.57|505.97|500.57|505.89|500.49|4
1625497130000|2021-07-05 14:58:50|506.03|500.63|506.1|500.7|506.1|500.7|506.03|500.63|3
1625497140000|2021-07-05 14:59:00|506.09|500.69|505.98|500.58|506.09|500.69|505.98|500.58|9
1625497150000|2021-07-05 14:59:10|505.99|500.59|505.84|500.44|505.99|500.59|505.84|500.44|8
1625497160000|2021-07-05 14:59:20|505.91|500.51|505.94|500.54|505.94|500.54|505.8|500.4|12
1625497170000|2021-07-05 14:59:30|505.93|500.53|506.01|500.61|506.02|500.62|505.93|500.53|12
1625497180000|2021-07-05 14:59:40|506|500.6|505.99|500.59|506|500.6|505.99|500.59|2
1625497190000|2021-07-05 14:59:50|505.98|500.58|505.92|500.52|505.98|500.58|505.87|500.47|17
1625497200000|2021-07-05 15:00:00|505.93|500.53|506.09|500.69|506.09|500.69|505.9|500.5|11
1625497210000|2021-07-05 15:00:10|506.08|500.68|506.03|500.63|506.08|500.68|505.98|500.58|5
1625497220000|2021-07-05 15:00:20|506.06|500.66|505.89|500.49|506.06|500.66|505.84|500.44|7
1625497230000|2021-07-05 15:00:30|505.9|500.5|505.9|500.5|505.9|500.5|505.89|500.49|3
1625497240000|2021-07-05 15:00:40|505.89|500.49|505.86|500.46|505.89|500.49|505.76|500.36|12
1625497250000|2021-07-05 15:00:50|505.87|500.47|505.9|500.5|505.92|500.52|505.86|500.46|7
1625497260000|2021-07-05 15:01:00|505.92|500.52|505.9|500.5|505.94|500.54|505.9|500.5|9
1625497270000|2021-07-05 15:01:10|505.91|500.51|505.5|500.1|505.91|500.51|505.5|500.1|11
1625497280000|2021-07-05 15:01:20|505.51|500.11|505.56|500.16|505.57|500.17|505.46|500.06|11
1625497290000|2021-07-05 15:01:30|505.57|500.17|505.49|500.09|505.59|500.19|505.49|500.09|7
1625497300000|2021-07-05 15:01:40|505.55|500.15|505.34|499.94|505.55|500.15|505.29|499.89|12
1625497310000|2021-07-05 15:01:50|505.29|499.89|505.28|499.88|505.34|499.94|505.27|499.87|7
1625497320000|2021-07-05 15:02:00|505.3|499.9|505.3|499.9|505.3|499.9|505.28|499.88|3
1625497330000|2021-07-05 15:02:10|505.19|499.79|505.12|499.72|505.19|499.79|505.12|499.72|2
1625497340000|2021-07-05 15:02:20|505.13|499.73|505.05|499.65|505.13|499.73|505.05|499.65|3
1625497350000|2021-07-05 15:02:30|505.06|499.66|505.17|499.77|505.17|499.77|505.06|499.66|5
1625497360000|2021-07-05 15:02:40|505.16|499.76|505.16|499.76|505.16|499.76|505.16|499.76|1
1625497370000|2021-07-05 15:02:50|505.24|499.84|505.27|499.87|505.28|499.88|505.24|499.84|3
1625497380000|2021-07-05 15:03:00|505.26|499.86|505.03|499.63|505.26|499.86|505.03|499.63|9
1625497390000|2021-07-05 15:03:10|505.01|499.61|505.03|499.63|505.04|499.64|505.01|499.61|4
1625497400000|2021-07-05 15:03:20|505.02|499.62|505.02|499.62|505.04|499.64|504.98|499.58|7
1625497410000|2021-07-05 15:03:30|505.05|499.65|505.07|499.67|505.08|499.68|505.05|499.65|4
1625497420000|2021-07-05 15:03:40|505.08|499.68|504.95|499.55|505.08|499.68|504.95|499.55|13
1625497430000|2021-07-05 15:03:50|504.94|499.54|504.72|499.32|504.94|499.54|504.69|499.29|13
1625497440000|2021-07-05 15:04:00|504.73|499.33|504.84|499.44|504.84|499.44|504.68|499.28|7
1625497450000|2021-07-05 15:04:10|504.76|499.36|504.79|499.39|504.81|499.41|504.74|499.34|12
1625497460000|2021-07-05 15:04:20|504.78|499.38|504.78|499.38|504.78|499.38|504.78|499.38|1
1625497470000|2021-07-05 15:04:30|504.75|499.35|504.62|499.22|504.75|499.35|504.55|499.15|20
1625497480000|2021-07-05 15:04:40|504.63|499.23|504.59|499.19|504.65|499.25|504.58|499.18|17
1625497490000|2021-07-05 15:04:50|504.6|499.2|504.47|499.07|504.61|499.21|504.47|499.07|12
1625497500000|2021-07-05 15:05:00|504.4|499|504.63|499.23|504.73|499.33|504.4|499|12
1625497510000|2021-07-05 15:05:10|504.62|499.22|504.73|499.33|504.74|499.34|504.57|499.17|14
1625497520000|2021-07-05 15:05:20|504.86|499.46|505.12|499.72|505.2|499.8|504.86|499.46|13
1625497530000|2021-07-05 15:05:30|505.11|499.71|505.14|499.74|505.14|499.74|505.06|499.66|8
1625497540000|2021-07-05 15:05:40|505.21|499.81|505.22|499.82|505.33|499.93|505.21|499.81|9
1625497550000|2021-07-05 15:05:50|505.21|499.81|505.47|500.07|505.47|500.07|505.21|499.81|9
1625497560000|2021-07-05 15:06:00|505.45|500.05|505.38|499.98|505.45|500.05|505.37|499.97|5
1625497580000|2021-07-05 15:06:20|505.47|500.07|505.85|500.45|505.86|500.46|505.47|500.07|12
1625497590000|2021-07-05 15:06:30|505.84|500.44|505.86|500.46|505.87|500.47|505.84|500.44|6
1625497600000|2021-07-05 15:06:40|505.85|500.45|505.78|500.38|505.85|500.45|505.77|500.37|9
1625497610000|2021-07-05 15:06:50|505.72|500.32|505.75|500.35|505.79|500.39|505.71|500.31|9
1625497620000|2021-07-05 15:07:00|505.77|500.37|505.8|500.4|505.8|500.4|505.76|500.36|8
1625497630000|2021-07-05 15:07:10|505.81|500.41|505.8|500.4|505.81|500.41|505.79|500.39|4
1625497650000|2021-07-05 15:07:30|505.82|500.42|505.88|500.48|505.88|500.48|505.82|500.42|3
1625497660000|2021-07-05 15:07:40|505.95|500.55|506.05|500.65|506.06|500.66|505.95|500.55|7
1625497670000|2021-07-05 15:07:50|506.09|500.69|506.27|500.87|506.27|500.87|506.09|500.69|6
1625497680000|2021-07-05 15:08:00|506.33|500.93|507.13|501.73|507.13|501.73|506.32|500.92|10
1625497690000|2021-07-05 15:08:10|507.14|501.74|507.24|501.84|507.25|501.85|507.14|501.74|8
1625497700000|2021-07-05 15:08:20|507.32|501.92|507.33|501.93|507.36|501.96|507.28|501.88|10
1625497710000|2021-07-05 15:08:30|507.42|502.02|507.37|501.97|507.43|502.03|507.3|501.9|10
1625497720000|2021-07-05 15:08:40|507.32|501.92|507.38|501.98|507.38|501.98|507.32|501.92|4
1625497730000|2021-07-05 15:08:50|507.51|502.11|507.43|502.03|507.53|502.13|507.43|502.03|14
1625497740000|2021-07-05 15:09:00|507.47|502.07|507.3|501.9|507.47|502.07|507.3|501.9|8
1625497750000|2021-07-05 15:09:10|507.22|501.82|507.26|501.86|507.26|501.86|507.19|501.79|16
1625497760000|2021-07-05 15:09:20|507.27|501.87|507.36|501.96|507.43|502.03|507.27|501.87|15
1625497770000|2021-07-05 15:09:30|507.29|501.89|507.32|501.92|507.62|502.22|507.29|501.89|17
1625497780000|2021-07-05 15:09:40|507.34|501.94|507.58|502.18|507.62|502.22|507.34|501.94|17
1625497790000|2021-07-05 15:09:50|507.62|502.22|507.56|502.16|507.63|502.23|507.53|502.13|14
1625497800000|2021-07-05 15:10:00|507.57|502.17|507.54|502.14|507.58|502.18|507.51|502.11|9
1625497810000|2021-07-05 15:10:10|507.53|502.13|507.56|502.16|507.57|502.17|507.53|502.13|7
1625497820000|2021-07-05 15:10:20|507.52|502.12|507.33|501.93|507.64|502.24|507.33|501.93|17
1625497830000|2021-07-05 15:10:30|507.28|501.88|507.22|501.82|507.29|501.89|507.06|501.66|15
1625497840000|2021-07-05 15:10:40|507.16|501.76|507.14|501.74|507.16|501.76|507.14|501.74|2
1625497850000|2021-07-05 15:10:50|507.11|501.71|506.83|501.43|507.11|501.71|506.82|501.42|12
1625497860000|2021-07-05 15:11:00|506.82|501.42|506.83|501.43|506.85|501.45|506.81|501.41|12
1625497870000|2021-07-05 15:11:10|506.82|501.42|506.55|501.15|506.83|501.43|506.44|501.04|14
1625497880000|2021-07-05 15:11:20|506.52|501.12|506.54|501.14|506.54|501.14|506.46|501.06|6
1625497890000|2021-07-05 15:11:30|506.51|501.11|506.65|501.25|506.69|501.29|506.51|501.11|18
1625497900000|2021-07-05 15:11:40|506.64|501.24|506.58|501.18|506.64|501.24|506.58|501.18|5
1625497910000|2021-07-05 15:11:50|506.52|501.12|506.47|501.07|506.58|501.18|506.47|501.07|13
1625497920000|2021-07-05 15:12:00|506.46|501.06|506.58|501.18|506.6|501.2|506.46|501.06|13
1625497930000|2021-07-05 15:12:10|506.6|501.2|506.85|501.45|506.86|501.46|506.48|501.08|8
1625497940000|2021-07-05 15:12:20|506.71|501.31|506.73|501.33|506.79|501.39|506.71|501.31|7
1625497950000|2021-07-05 15:12:30|506.75|501.35|506.73|501.33|506.8|501.4|506.73|501.33|10
1625497960000|2021-07-05 15:12:40|506.72|501.32|506.67|501.27|506.72|501.32|506.67|501.27|6
1625497970000|2021-07-05 15:12:50|506.68|501.28|506.6|501.2|506.68|501.28|506.6|501.2|3
1625497980000|2021-07-05 15:13:00|506.61|501.21|506.64|501.24|506.64|501.24|506.6|501.2|4
1625497990000|2021-07-05 15:13:10|506.65|501.25|506.55|501.15|506.65|501.25|506.54|501.14|12
1625498000000|2021-07-05 15:13:20|506.54|501.14|506.55|501.15|506.56|501.16|506.54|501.14|5
1625498010000|2021-07-05 15:13:30|506.46|501.06|506.58|501.18|506.58|501.18|506.4|501|6
1625498020000|2021-07-05 15:13:40|506.57|501.17|506.53|501.13|506.58|501.18|506.48|501.08|8
1625498030000|2021-07-05 15:13:50|506.52|501.12|506.34|500.94|506.52|501.12|506.34|500.94|9
1625498040000|2021-07-05 15:14:00|506.37|500.97|506.37|500.97|506.38|500.98|506.34|500.94|5
1625498050000|2021-07-05 15:14:10|506.43|501.03|506.45|501.05|506.51|501.11|506.43|501.03|7
1625498060000|2021-07-05 15:14:20|506.47|501.07|506.5|501.1|506.58|501.18|506.47|501.07|5
1625498070000|2021-07-05 15:14:30|506.52|501.12|506.71|501.31|506.71|501.31|506.52|501.12|3
1625498090000|2021-07-05 15:14:50|506.73|501.33|506.64|501.24|506.73|501.33|506.64|501.24|5
1625498100000|2021-07-05 15:15:00|506.55|501.15|506.48|501.08|506.59|501.19|506.48|501.08|4
1625498110000|2021-07-05 15:15:10|506.39|500.99|506.36|500.96|506.39|500.99|506.35|500.95|3
1625498120000|2021-07-05 15:15:20|506.34|500.94|506.21|500.81|506.34|500.94|506.19|500.79|7
1625498130000|2021-07-05 15:15:30|506.17|500.77|506.35|500.95|506.39|500.99|506.08|500.68|10
1625498140000|2021-07-05 15:15:40|506.36|500.96|506.5|501.1|506.51|501.11|506.36|500.96|9
1625498150000|2021-07-05 15:15:50|506.49|501.09|506.46|501.06|506.52|501.12|506.46|501.06|6
1625498160000|2021-07-05 15:16:00|506.44|501.04|506.43|501.03|506.44|501.04|506.22|500.82|12
1625498170000|2021-07-05 15:16:10|506.65|501.25|506.8|501.4|506.8|501.4|506.65|501.25|5
1625498180000|2021-07-05 15:16:20|506.78|501.38|506.76|501.36|506.8|501.4|506.76|501.36|5
1625498190000|2021-07-05 15:16:30|506.77|501.37|506.65|501.25|506.8|501.4|506.65|501.25|8
1625498200000|2021-07-05 15:16:40|506.64|501.24|506.61|501.21|506.64|501.24|506.58|501.18|8
1625498210000|2021-07-05 15:16:50|506.62|501.22|506.65|501.25|506.65|501.25|506.6|501.2|5
1625498220000|2021-07-05 15:17:00|506.53|501.13|506.64|501.24|506.65|501.25|506.53|501.13|7
1625498230000|2021-07-05 15:17:10|506.61|501.21|506.68|501.28|506.68|501.28|506.61|501.21|2
1625498240000|2021-07-05 15:17:20|506.58|501.18|506.58|501.18|506.58|501.18|506.58|501.18|1
1625498250000|2021-07-05 15:17:30|506.63|501.23|506.63|501.23|506.65|501.25|506.63|501.23|3
1625498260000|2021-07-05 15:17:40|506.65|501.25|506.49|501.09|506.75|501.35|506.49|501.09|8
1625498270000|2021-07-05 15:17:50|506.5|501.1|506.54|501.14|506.54|501.14|506.49|501.09|6
1625498280000|2021-07-05 15:18:00|506.53|501.13|506.56|501.16|506.57|501.17|506.5|501.1|9
1625498290000|2021-07-05 15:18:10|506.55|501.15|506.44|501.04|506.55|501.15|506.43|501.03|8
1625498300000|2021-07-05 15:18:20|506.45|501.05|506.58|501.18|506.74|501.34|506.45|501.05|20
1625498310000|2021-07-05 15:18:30|506.56|501.16|506.38|500.98|506.59|501.19|506.38|500.98|13
1625498320000|2021-07-05 15:18:40|506.36|500.96|506.35|500.95|506.38|500.98|506.35|500.95|12
1625498330000|2021-07-05 15:18:50|506.36|500.96|506.36|500.96|506.36|500.96|506.36|500.96|1
1625498340000|2021-07-05 15:19:00|506.27|500.87|506.22|500.82|506.27|500.87|506.21|500.81|11
1625498350000|2021-07-05 15:19:10|506.23|500.83|506.25|500.85|506.27|500.87|506.23|500.83|5
1625498360000|2021-07-05 15:19:20|506.18|500.78|506.05|500.65|506.18|500.78|506.05|500.65|8
1625498370000|2021-07-05 15:19:30|506.02|500.62|506.1|500.7|506.13|500.73|505.89|500.49|15
1625498380000|2021-07-05 15:19:40|506.05|500.65|506.25|500.85|506.28|500.88|506.05|500.65|20
1625498390000|2021-07-05 15:19:50|506.24|500.84|505.8|500.4|506.24|500.84|505.79|500.39|14
1625498400000|2021-07-05 15:20:00|505.79|500.39|505.97|500.57|505.97|500.57|505.67|500.27|16
1625498410000|2021-07-05 15:20:10|506.02|500.62|505.99|500.59|506.02|500.62|505.95|500.55|9
1625498420000|2021-07-05 15:20:20|506|500.6|505.96|500.56|506|500.6|505.92|500.52|15
1625498430000|2021-07-05 15:20:30|505.97|500.57|505.95|500.55|506.06|500.66|505.95|500.55|11
1625498440000|2021-07-05 15:20:40|505.97|500.57|506.04|500.64|506.04|500.64|505.96|500.56|9
1625498450000|2021-07-05 15:20:50|506.03|500.63|506.04|500.64|506.06|500.66|505.96|500.56|7
1625498460000|2021-07-05 15:21:00|505.97|500.57|505.88|500.48|506|500.6|505.82|500.42|13
1625498470000|2021-07-05 15:21:10|505.89|500.49|505.88|500.48|505.9|500.5|505.87|500.47|13
1625498480000|2021-07-05 15:21:20|505.87|500.47|505.69|500.29|505.88|500.48|505.62|500.22|16
1625498490000|2021-07-05 15:21:30|505.71|500.31|506.06|500.66|506.09|500.69|505.6|500.2|16
1625498500000|2021-07-05 15:21:40|506.05|500.65|505.75|500.35|506.05|500.65|505.75|500.35|16
1625498510000|2021-07-05 15:21:50|505.77|500.37|505.65|500.25|505.77|500.37|505.65|500.25|10
1625498520000|2021-07-05 15:22:00|505.67|500.27|505.78|500.38|505.8|500.4|505.67|500.27|16
1625498530000|2021-07-05 15:22:10|505.8|500.4|505.74|500.34|505.8|500.4|505.72|500.32|10
1625498540000|2021-07-05 15:22:20|505.69|500.29|505.7|500.3|505.7|500.3|505.69|500.29|2
1625498550000|2021-07-05 15:22:30|505.69|500.29|505.71|500.31|505.71|500.31|505.69|500.29|3
1625498560000|2021-07-05 15:22:40|505.77|500.37|505.79|500.39|505.8|500.4|505.77|500.37|11
1625498570000|2021-07-05 15:22:50|505.81|500.41|505.83|500.43|505.83|500.43|505.79|500.39|11
1625498580000|2021-07-05 15:23:00|505.82|500.42|505.79|500.39|505.82|500.42|505.79|500.39|8
1625498590000|2021-07-05 15:23:10|505.73|500.33|505.66|500.26|505.73|500.33|505.61|500.21|9
1625498600000|2021-07-05 15:23:20|505.63|500.23|505.69|500.29|505.69|500.29|505.61|500.21|16
1625498610000|2021-07-05 15:23:30|505.66|500.26|505.67|500.27|505.7|500.3|505.61|500.21|13
1625498620000|2021-07-05 15:23:40|505.66|500.26|505.66|500.26|505.67|500.27|505.66|500.26|11
1625498630000|2021-07-05 15:23:50|505.65|500.25|505.68|500.28|505.85|500.45|505.65|500.25|20
1625498640000|2021-07-05 15:24:00|505.73|500.33|505.72|500.32|505.74|500.34|505.67|500.27|11
1625498650000|2021-07-05 15:24:10|505.73|500.33|505.66|500.26|505.73|500.33|505.65|500.25|12
1625498660000|2021-07-05 15:24:20|505.67|500.27|505.67|500.27|505.67|500.27|505.67|500.27|1
1625498670000|2021-07-05 15:24:30|505.77|500.37|505.77|500.37|505.77|500.37|505.76|500.36|3
1625498680000|2021-07-05 15:24:40|505.68|500.28|505.75|500.35|505.75|500.35|505.67|500.27|7
1625498690000|2021-07-05 15:24:50|505.77|500.37|505.43|500.03|505.77|500.37|505.43|500.03|5
1625498700000|2021-07-05 15:25:00|505.44|500.04|505.54|500.14|505.55|500.15|505.44|500.04|21
1625498710000|2021-07-05 15:25:10|505.55|500.15|505.54|500.14|505.56|500.16|505.54|500.14|6
1625498750000|2021-07-05 15:25:50|505.48|500.08|505.21|499.81|505.48|500.08|505.14|499.74|13
1625498760000|2021-07-05 15:26:00|505.26|499.86|505.3|499.9|505.42|500.02|505.22|499.82|9
1625498770000|2021-07-05 15:26:10|505.31|499.91|505.32|499.92|505.34|499.94|505.19|499.79|15
1625498780000|2021-07-05 15:26:20|505.36|499.96|505.4|500|505.41|500.01|505.3|499.9|8
1625498790000|2021-07-05 15:26:30|505.46|500.06|505.94|500.54|505.94|500.54|505.45|500.05|7
1625498800000|2021-07-05 15:26:40|505.93|500.53|505.95|500.55|505.95|500.55|505.93|500.53|2
1625498810000|2021-07-05 15:26:50|505.96|500.56|506.01|500.61|506.02|500.62|505.96|500.56|5
1625498820000|2021-07-05 15:27:00|506.02|500.62|505.96|500.56|506.03|500.63|505.96|500.56|11
1625498830000|2021-07-05 15:27:10|505.97|500.57|505.99|500.59|505.99|500.59|505.97|500.57|2
1625498840000|2021-07-05 15:27:20|505.98|500.58|505.93|500.53|505.98|500.58|505.91|500.51|10
1625498850000|2021-07-05 15:27:30|505.92|500.52|505.93|500.53|505.94|500.54|505.92|500.52|9
1625498860000|2021-07-05 15:27:40|505.89|500.49|505.89|500.49|505.9|500.5|505.88|500.48|5
1625498870000|2021-07-05 15:27:50|505.8|500.4|505.4|500|505.8|500.4|505.4|500|19
1625498880000|2021-07-05 15:28:00|505.33|499.93|505.51|500.11|505.52|500.12|505.3|499.9|18
1625498890000|2021-07-05 15:28:10|505.52|500.12|505.5|500.1|505.55|500.15|505.46|500.06|16
1625498900000|2021-07-05 15:28:20|505.48|500.08|505.46|500.06|505.48|500.08|505.45|500.05|19
1625498910000|2021-07-05 15:28:30|505.47|500.07|505.22|499.82|505.47|500.07|505.19|499.79|15
1625498920000|2021-07-05 15:28:40|505.23|499.83|505.21|499.81|505.23|499.83|505.19|499.79|7
1625498930000|2021-07-05 15:28:50|505.19|499.79|505.1|499.7|505.2|499.8|505.09|499.69|15
1625498940000|2021-07-05 15:29:00|505.09|499.69|505.12|499.72|505.16|499.76|505.09|499.69|16
1625498950000|2021-07-05 15:29:10|505.13|499.73|505.05|499.65|505.13|499.73|505.05|499.65|14
1625498960000|2021-07-05 15:29:20|505.03|499.63|505|499.6|505.03|499.63|504.99|499.59|11
1625498970000|2021-07-05 15:29:30|504.9|499.5|504.87|499.47|504.9|499.5|504.87|499.47|2
1625498980000|2021-07-05 15:29:40|504.83|499.43|504.8|499.4|504.83|499.43|504.8|499.4|3
1625498990000|2021-07-05 15:29:50|504.78|499.38|504.77|499.37|504.78|499.38|504.77|499.37|2
1625499010000|2021-07-05 15:30:10|504.8|499.4|504.89|499.49|504.92|499.52|504.8|499.4|22
1625499020000|2021-07-05 15:30:20|504.93|499.53|505.06|499.66|505.13|499.73|504.88|499.48|13
1625499030000|2021-07-05 15:30:30|505.04|499.64|505.04|499.64|505.05|499.65|504.99|499.59|9
1625499040000|2021-07-05 15:30:40|505.03|499.63|505.03|499.63|505.03|499.63|505.02|499.62|3
1625499050000|2021-07-05 15:30:50|505.13|499.73|505.12|499.72|505.13|499.73|505.11|499.71|4
1625499060000|2021-07-05 15:31:00|505.13|499.73|505.12|499.72|505.13|499.73|505.12|499.72|4
1625499080000|2021-07-05 15:31:20|505.1|499.7|505.01|499.61|505.1|499.7|504.97|499.57|6
1625499090000|2021-07-05 15:31:30|505.02|499.62|505.02|499.62|505.04|499.64|505.02|499.62|7
1625499110000|2021-07-05 15:31:50|504.99|499.59|505.06|499.66|505.07|499.67|504.99|499.59|6
1625499120000|2021-07-05 15:32:00|505.01|499.61|504.51|499.11|505.01|499.61|504.43|499.03|18
1625499130000|2021-07-05 15:32:10|504.5|499.1|504.27|498.87|504.5|499.1|504.21|498.81|20
1625499140000|2021-07-05 15:32:20|504.3|498.9|504.26|498.86|504.36|498.96|504.21|498.81|19
1625499150000|2021-07-05 15:32:30|504.21|498.81|504.06|498.66|504.24|498.84|504|498.6|22
1625499160000|2021-07-05 15:32:40|504.03|498.63|504.08|498.68|504.14|498.74|504.03|498.63|15
1625499170000|2021-07-05 15:32:50|504.01|498.61|503.74|498.34|504.04|498.64|503.74|498.34|12
1625499180000|2021-07-05 15:33:00|503.75|498.35|503.84|498.44|503.88|498.48|503.73|498.33|16
1625499190000|2021-07-05 15:33:10|503.85|498.45|503.84|498.44|503.86|498.46|503.75|498.35|19
1625499200000|2021-07-05 15:33:20|503.82|498.42|503.91|498.51|503.91|498.51|503.77|498.37|13
1625499210000|2021-07-05 15:33:30|503.92|498.52|504.23|498.83|504.36|498.96|503.92|498.52|17
1625499220000|2021-07-05 15:33:40|504.21|498.81|504.07|498.67|504.21|498.81|503.97|498.57|16
1625499230000|2021-07-05 15:33:50|504.08|498.68|504.18|498.78|504.18|498.78|504.08|498.68|4
1625499240000|2021-07-05 15:34:00|504.13|498.73|504.04|498.64|504.2|498.8|504.03|498.63|18
1625499250000|2021-07-05 15:34:10|503.99|498.59|503.97|498.57|504.01|498.61|503.95|498.55|17
1625499260000|2021-07-05 15:34:20|503.98|498.58|503.72|498.32|504.04|498.64|503.67|498.27|16
1625499270000|2021-07-05 15:34:30|503.67|498.27|503.64|498.24|503.72|498.32|503.55|498.15|17
1625499280000|2021-07-05 15:34:40|503.63|498.23|503.72|498.32|503.72|498.32|503.63|498.23|11
1625499290000|2021-07-05 15:34:50|503.71|498.31|503.5|498.1|503.72|498.32|503.41|498.01|17
1625499300000|2021-07-05 15:35:00|503.45|498.05|503.77|498.37|503.77|498.37|503.43|498.03|20
1625499310000|2021-07-05 15:35:10|503.84|498.44|503.81|498.41|503.93|498.53|503.81|498.41|10
1625499320000|2021-07-05 15:35:20|503.84|498.44|503.71|498.31|503.84|498.44|503.54|498.14|20
1625499330000|2021-07-05 15:35:30|503.72|498.32|503.63|498.23|503.72|498.32|503.6|498.2|11
1625499340000|2021-07-05 15:35:40|503.7|498.3|503.83|498.43|503.83|498.43|503.66|498.26|12
1625499350000|2021-07-05 15:35:50|503.86|498.46|503.83|498.43|503.86|498.46|503.83|498.43|14
1625499360000|2021-07-05 15:36:00|503.84|498.44|503.88|498.48|503.89|498.49|503.8|498.4|16
1625499370000|2021-07-05 15:36:10|503.82|498.42|503.94|498.54|503.98|498.58|503.82|498.42|15
1625499380000|2021-07-05 15:36:20|503.92|498.52|503.93|498.53|503.95|498.55|503.89|498.49|16
1625499390000|2021-07-05 15:36:30|503.94|498.54|503.92|498.52|503.95|498.55|503.91|498.51|16
1625499400000|2021-07-05 15:36:40|503.91|498.51|503.77|498.37|503.93|498.53|503.74|498.34|23
1625499410000|2021-07-05 15:36:50|503.73|498.33|503.78|498.38|503.78|498.38|503.67|498.27|10
1625499420000|2021-07-05 15:37:00|503.82|498.42|503.81|498.41|503.84|498.44|503.63|498.23|19
1625499430000|2021-07-05 15:37:10|503.78|498.38|503.76|498.36|503.82|498.42|503.7|498.3|14
1625499440000|2021-07-05 15:37:20|503.77|498.37|503.62|498.22|503.83|498.43|503.62|498.22|10
1625499450000|2021-07-05 15:37:30|503.63|498.23|503.67|498.27|503.67|498.27|503.58|498.18|15
1625499460000|2021-07-05 15:37:40|503.68|498.28|503.66|498.26|503.7|498.3|503.6|498.2|15
1625499470000|2021-07-05 15:37:50|503.68|498.28|503.88|498.48|503.88|498.48|503.63|498.23|14
1625499480000|2021-07-05 15:38:00|503.87|498.47|503.97|498.57|503.99|498.59|503.86|498.46|10
1625499490000|2021-07-05 15:38:10|503.96|498.56|503.89|498.49|503.97|498.57|503.85|498.45|9
1625499500000|2021-07-05 15:38:20|503.91|498.51|504.31|498.91|504.31|498.91|503.89|498.49|15
1625499510000|2021-07-05 15:38:30|504.35|498.95|504.35|498.95|504.35|498.95|504.33|498.93|13
1625499520000|2021-07-05 15:38:40|504.42|499.02|504.41|499.01|504.42|499.02|504.41|499.01|2
1625499530000|2021-07-05 15:38:50|504.42|499.02|504.47|499.07|504.47|499.07|504.42|499.02|3
1625499540000|2021-07-05 15:39:00|504.5|499.1|504.23|498.83|504.5|499.1|504.21|498.81|13
1625499550000|2021-07-05 15:39:10|504.24|498.84|504.25|498.85|504.27|498.87|504.23|498.83|11
1625499560000|2021-07-05 15:39:20|504.24|498.84|504.13|498.73|504.24|498.84|504.1|498.7|15
1625499570000|2021-07-05 15:39:30|504.1|498.7|504.08|498.68|504.16|498.76|504.08|498.68|11
1625499580000|2021-07-05 15:39:40|503.97|498.57|503.97|498.57|503.97|498.57|503.97|498.57|1
1625499590000|2021-07-05 15:39:50|503.93|498.53|503.92|498.52|503.94|498.54|503.92|498.52|4
1625499600000|2021-07-05 15:40:00|504.02|498.62|504.13|498.73|504.13|498.73|504.02|498.62|8
1625499610000|2021-07-05 15:40:10|504.17|498.77|504.26|498.86|504.26|498.86|504.16|498.76|14
1625499620000|2021-07-05 15:40:20|504.24|498.84|504.5|499.1|504.51|499.11|504.24|498.84|6
1625499630000|2021-07-05 15:40:30|504.51|499.11|504.74|499.34|504.79|499.39|504.51|499.11|5
1625499640000|2021-07-05 15:40:40|504.76|499.36|504.79|499.39|504.79|499.39|504.76|499.36|4
1625499660000|2021-07-05 15:41:00|504.8|499.4|504.67|499.27|504.83|499.43|504.67|499.27|4
1625499670000|2021-07-05 15:41:10|504.65|499.25|504.71|499.31|504.71|499.31|504.65|499.25|3
1625499680000|2021-07-05 15:41:20|504.76|499.36|505.2|499.8|505.2|499.8|504.76|499.36|7
1625499690000|2021-07-05 15:41:30|505.19|499.79|505.29|499.89|505.29|499.89|505.19|499.79|5
1625499700000|2021-07-05 15:41:40|505.34|499.94|505.52|500.12|505.52|500.12|505.34|499.94|6
1625499710000|2021-07-05 15:41:50|505.53|500.13|505.64|500.24|505.64|500.24|505.53|500.13|2
1625499720000|2021-07-05 15:42:00|505.67|500.27|505.75|500.35|505.75|500.35|505.67|500.27|11
1625499730000|2021-07-05 15:42:10|505.74|500.34|505.72|500.32|505.74|500.34|505.7|500.3|8
1625499740000|2021-07-05 15:42:20|505.73|500.33|505.84|500.44|505.85|500.45|505.73|500.33|10
1625499750000|2021-07-05 15:42:30|505.86|500.46|505.79|500.39|505.95|500.55|505.79|500.39|5
1625499760000|2021-07-05 15:42:40|505.8|500.4|505.8|500.4|505.81|500.41|505.78|500.38|8
1625499770000|2021-07-05 15:42:50|505.82|500.42|506.14|500.74|506.14|500.74|505.8|500.4|14
1625499780000|2021-07-05 15:43:00|506.13|500.73|506.06|500.66|506.13|500.73|506.05|500.65|6
1625499790000|2021-07-05 15:43:10|506.05|500.65|506.04|500.64|506.06|500.66|506.01|500.61|11
1625499800000|2021-07-05 15:43:20|505.89|500.49|505.88|500.48|505.89|500.49|505.88|500.48|2
1625499810000|2021-07-05 15:43:30|505.85|500.45|505.86|500.46|505.86|500.46|505.85|500.45|2
1625499820000|2021-07-05 15:43:40|506.06|500.66|506.15|500.75|506.15|500.75|506.06|500.66|2
1625499830000|2021-07-05 15:43:50|506.18|500.78|506.16|500.76|506.18|500.78|506.13|500.73|6
1625499850000|2021-07-05 15:44:10|506.13|500.73|506.06|500.66|506.16|500.76|506.06|500.66|4
1625499860000|2021-07-05 15:44:20|506.03|500.63|505.92|500.52|506.03|500.63|505.76|500.36|19
1625499880000|2021-07-05 15:44:40|505.93|500.53|505.93|500.53|505.93|500.53|505.92|500.52|3
1625499890000|2021-07-05 15:44:50|505.92|500.52|505.95|500.55|506.02|500.62|505.92|500.52|4
1625499900000|2021-07-05 15:45:00|505.93|500.53|506.02|500.62|506.02|500.62|505.93|500.53|4
1625499910000|2021-07-05 15:45:10|506.09|500.69|506.09|500.69|506.09|500.69|506.07|500.67|3
1625499920000|2021-07-05 15:45:20|506.15|500.75|506.15|500.75|506.15|500.75|506.15|500.75|1
1625499930000|2021-07-05 15:45:30|506.12|500.72|506.15|500.75|506.15|500.75|506.1|500.7|6
1625499940000|2021-07-05 15:45:40|506.12|500.72|506.13|500.73|506.16|500.76|506.1|500.7|6
1625499950000|2021-07-05 15:45:50|506.15|500.75|506.25|500.85|506.25|500.85|506.15|500.75|12
1625499960000|2021-07-05 15:46:00|506.27|500.87|506.27|500.87|506.27|500.87|506.27|500.87|1
1625499970000|2021-07-05 15:46:10|506.26|500.86|506.26|500.86|506.26|500.86|506.26|500.86|1
1625499980000|2021-07-05 15:46:20|506.27|500.87|506.27|500.87|506.27|500.87|506.27|500.87|1
1625499990000|2021-07-05 15:46:30|506.26|500.86|506.26|500.86|506.26|500.86|506.26|500.86|1
1625500000000|2021-07-05 15:46:40|506.17|500.77|506.26|500.86|506.27|500.87|506.17|500.77|11
1625500010000|2021-07-05 15:46:50|506.31|500.91|506.46|501.06|506.46|501.06|506.31|500.91|6
1625500040000|2021-07-05 15:47:20|506.52|501.12|506.76|501.36|506.76|501.36|506.52|501.12|8
1625500070000|2021-07-05 15:47:50|506.8|501.4|506.94|501.54|507.1|501.7|506.8|501.4|18
1625500080000|2021-07-05 15:48:00|506.93|501.53|506.96|501.56|507.03|501.63|506.93|501.53|19
1625500090000|2021-07-05 15:48:10|506.98|501.58|507.04|501.64|507.1|501.7|506.97|501.57|11
1625500100000|2021-07-05 15:48:20|507.13|501.73|507.19|501.79|507.19|501.79|507.13|501.73|8
1625500110000|2021-07-05 15:48:30|507.18|501.78|507.19|501.79|507.19|501.79|507.18|501.78|2
1625500120000|2021-07-05 15:48:40|507.18|501.78|507.14|501.74|507.19|501.79|507.14|501.74|5
1625500130000|2021-07-05 15:48:50|507.15|501.75|507.16|501.76|507.16|501.76|507.14|501.74|9
1625500140000|2021-07-05 15:49:00|507.18|501.78|507.18|501.78|507.18|501.78|507.18|501.78|1
1625500150000|2021-07-05 15:49:10|507.17|501.77|506.94|501.54|507.17|501.77|506.94|501.54|11
1625500160000|2021-07-05 15:49:20|506.82|501.42|506.75|501.35|506.83|501.43|506.75|501.35|17
1625500170000|2021-07-05 15:49:30|506.78|501.38|506.79|501.39|506.79|501.39|506.73|501.33|9
1625500180000|2021-07-05 15:49:40|506.78|501.38|506.79|501.39|506.8|501.4|506.75|501.35|12
1625500190000|2021-07-05 15:49:50|506.78|501.38|506.63|501.23|506.8|501.4|506.62|501.22|9
1625500200000|2021-07-05 15:50:00|506.61|501.21|506.6|501.2|506.63|501.23|506.6|501.2|11
1625500210000|2021-07-05 15:50:10|506.61|501.21|506.64|501.24|506.65|501.25|506.61|501.21|8
1625500220000|2021-07-05 15:50:20|506.65|501.25|506.6|501.2|506.65|501.25|506.6|501.2|5
1625500230000|2021-07-05 15:50:30|506.67|501.27|506.67|501.27|506.67|501.27|506.67|501.27|1
1625500250000|2021-07-05 15:50:50|506.63|501.23|506.63|501.23|506.63|501.23|506.63|501.23|1
1625500260000|2021-07-05 15:51:00|506.53|501.13|506.45|501.05|506.53|501.13|506.42|501.02|5
1625500270000|2021-07-05 15:51:10|506.42|501.02|506.43|501.03|506.43|501.03|506.42|501.02|4
1625500280000|2021-07-05 15:51:20|506.42|501.02|506.39|500.99|506.43|501.03|506.39|500.99|9
1625500290000|2021-07-05 15:51:30|506.34|500.94|506.15|500.75|506.34|500.94|506.15|500.75|6
1625500300000|2021-07-05 15:51:40|506.1|500.7|505.91|500.51|506.1|500.7|505.91|500.51|5
1625500310000|2021-07-05 15:51:50|505.9|500.5|505.96|500.56|505.96|500.56|505.86|500.46|3
1625500320000|2021-07-05 15:52:00|505.97|500.57|505.89|500.49|505.97|500.57|505.89|500.49|5
1625500330000|2021-07-05 15:52:10|505.81|500.41|505.49|500.09|505.81|500.41|505.3|499.9|18
1625500340000|2021-07-05 15:52:20|505.5|500.1|505.51|500.11|505.58|500.18|505.5|500.1|9
1625500350000|2021-07-05 15:52:30|505.49|500.09|505.44|500.04|505.51|500.11|505.44|500.04|10
1625500360000|2021-07-05 15:52:40|505.43|500.03|505.32|499.92|505.43|500.03|505.22|499.82|11
1625500370000|2021-07-05 15:52:50|505.31|499.91|505.28|499.88|505.31|499.91|505.28|499.88|2
1625500380000|2021-07-05 15:53:00|505.27|499.87|505.44|500.04|505.44|500.04|505.25|499.85|9
1625500390000|2021-07-05 15:53:10|505.43|500.03|505.66|500.26|505.69|500.29|505.43|500.03|10
1625500400000|2021-07-05 15:53:20|505.67|500.27|505.41|500.01|505.67|500.27|505.38|499.98|11
1625500410000|2021-07-05 15:53:30|505.36|499.96|505.47|500.07|505.47|500.07|505.33|499.93|11
1625500420000|2021-07-05 15:53:40|505.46|500.06|505.61|500.21|505.63|500.23|505.46|500.06|19
1625500430000|2021-07-05 15:53:50|505.62|500.22|505.64|500.24|505.64|500.24|505.61|500.21|11
1625500440000|2021-07-05 15:54:00|505.62|500.22|505.59|500.19|505.65|500.25|505.58|500.18|12
1625500450000|2021-07-05 15:54:10|505.6|500.2|505.56|500.16|505.61|500.21|505.56|500.16|11
1625500460000|2021-07-05 15:54:20|505.6|500.2|505.36|499.96|505.6|500.2|505.36|499.96|13
1625500470000|2021-07-05 15:54:30|505.31|499.91|505.26|499.86|505.31|499.91|505.26|499.86|9
1625500480000|2021-07-05 15:54:40|505.28|499.88|504.9|499.5|505.28|499.88|504.9|499.5|21
1625500490000|2021-07-05 15:54:50|504.91|499.51|504.9|499.5|504.91|499.51|504.88|499.48|6
1625500500000|2021-07-05 15:55:00|504.69|499.29|504.34|498.94|504.69|499.29|504.34|498.94|11
1625500510000|2021-07-05 15:55:10|504.33|498.93|504.41|499.01|504.41|499.01|504.33|498.93|12
1625500520000|2021-07-05 15:55:20|504.38|498.98|504.78|499.38|504.78|499.38|504.37|498.97|16
1625500530000|2021-07-05 15:55:30|504.75|499.35|504.68|499.28|504.78|499.38|504.65|499.25|11
1625500540000|2021-07-05 15:55:40|504.7|499.3|504.66|499.26|504.72|499.32|504.63|499.23|16
1625500550000|2021-07-05 15:55:50|504.64|499.24|504.23|498.83|504.64|499.24|504.23|498.83|14
1625500560000|2021-07-05 15:56:00|504.24|498.84|504.38|498.98|504.42|499.02|504.24|498.84|17
1625500570000|2021-07-05 15:56:10|504.36|498.96|504.22|498.82|504.43|499.03|504.19|498.79|19
1625500580000|2021-07-05 15:56:20|504.23|498.83|504.19|498.79|504.23|498.83|504.18|498.78|8
1625500590000|2021-07-05 15:56:30|504.18|498.78|504.17|498.77|504.2|498.8|504.17|498.77|9
1625500600000|2021-07-05 15:56:40|504.15|498.75|504.06|498.66|504.15|498.75|504.06|498.66|5
1625500610000|2021-07-05 15:56:50|504.07|498.67|504.14|498.74|504.14|498.74|504.06|498.66|12
1625500620000|2021-07-05 15:57:00|504.16|498.76|504.22|498.82|504.35|498.95|504.16|498.76|16
1625500630000|2021-07-05 15:57:10|504.21|498.81|504.21|498.81|504.23|498.83|504.2|498.8|9
1625500640000|2021-07-05 15:57:20|504.22|498.82|504.18|498.78|504.22|498.82|504.18|498.78|5
1625500650000|2021-07-05 15:57:30|504.17|498.77|504.08|498.68|504.17|498.77|504.08|498.68|9
1625500660000|2021-07-05 15:57:40|504.06|498.66|504.01|498.61|504.07|498.67|503.89|498.49|16
1625500670000|2021-07-05 15:57:50|504.02|498.62|504.03|498.63|504.05|498.65|504.01|498.61|6
1625500680000|2021-07-05 15:58:00|504.02|498.62|503.88|498.48|504.02|498.62|503.88|498.48|11
1625500690000|2021-07-05 15:58:10|503.87|498.47|503.83|498.43|503.88|498.48|503.78|498.38|17
1625500700000|2021-07-05 15:58:20|503.84|498.44|504|498.6|504|498.6|503.76|498.36|14
1625500710000|2021-07-05 15:58:30|504.01|498.61|504.09|498.69|504.12|498.72|504.01|498.61|16
1625500720000|2021-07-05 15:58:40|504.08|498.68|503.94|498.54|504.09|498.69|503.93|498.53|11
1625500730000|2021-07-05 15:58:50|503.92|498.52|503.99|498.59|503.99|498.59|503.92|498.52|11
1625500740000|2021-07-05 15:59:00|503.97|498.57|503.86|498.46|503.98|498.58|503.86|498.46|6
1625500750000|2021-07-05 15:59:10|503.85|498.45|503.87|498.47|503.87|498.47|503.84|498.44|6
1625500770000|2021-07-05 15:59:30|503.86|498.46|503.86|498.46|503.88|498.48|503.85|498.45|8
1625500780000|2021-07-05 15:59:40|503.88|498.48|503.88|498.48|503.89|498.49|503.85|498.45|10
1625500790000|2021-07-05 15:59:50|503.85|498.45|503.68|498.28|503.85|498.45|503.68|498.28|17
1625500800000|2021-07-05 16:00:00|503.63|498.23|503.32|497.92|503.63|498.23|503.32|497.92|10
1625500810000|2021-07-05 16:00:10|503.33|497.93|503.2|497.8|503.41|498.01|503.2|497.8|15
1625500820000|2021-07-05 16:00:20|503.15|497.75|503.17|497.77|503.27|497.87|503.13|497.73|14
1625500830000|2021-07-05 16:00:30|503.18|497.78|503.69|498.29|503.69|498.29|503.18|497.78|17
1625500840000|2021-07-05 16:00:40|503.62|498.22|503.74|498.34|503.78|498.38|503.62|498.22|17
1625500850000|2021-07-05 16:00:50|503.76|498.36|504|498.6|504|498.6|503.74|498.34|18
1625500860000|2021-07-05 16:01:00|504.01|498.61|504.55|499.15|504.57|499.17|503.98|498.58|13
1625500870000|2021-07-05 16:01:10|504.56|499.16|504.56|499.16|504.56|499.16|504.56|499.16|1
1625500880000|2021-07-05 16:01:20|504.58|499.18|504.3|498.9|504.94|499.54|504.24|498.84|22
1625500890000|2021-07-05 16:01:30|504.32|498.92|505.33|499.93|505.34|499.94|504.32|498.92|17
1625500900000|2021-07-05 16:01:40|505.24|499.84|505.79|500.39|505.8|500.4|505.23|499.83|20
1625500910000|2021-07-05 16:01:50|505.78|500.38|505.49|500.09|505.79|500.39|505.49|500.09|19
1625500920000|2021-07-05 16:02:00|505.37|499.97|505.52|500.12|505.52|500.12|505.02|499.62|15
1625500930000|2021-07-05 16:02:10|505.65|500.25|506.12|500.72|506.22|500.82|505.65|500.25|22
1625500940000|2021-07-05 16:02:20|506.14|500.74|506.4|501|506.4|501|506.01|500.61|21
1625500950000|2021-07-05 16:02:30|506.39|500.99|506.17|500.77|506.39|500.99|506.17|500.77|12
1625500960000|2021-07-05 16:02:40|506.14|500.74|506.19|500.79|506.29|500.89|506.07|500.67|17
1625500970000|2021-07-05 16:02:50|506.14|500.74|505.97|500.57|506.19|500.79|505.96|500.56|9
1625500980000|2021-07-05 16:03:00|505.92|500.52|505.6|500.2|505.96|500.56|505.55|500.15|23
1625500990000|2021-07-05 16:03:10|505.55|500.15|506|500.6|506.02|500.62|505.55|500.15|17
1625501000000|2021-07-05 16:03:20|505.97|500.57|505.94|500.54|506.18|500.78|505.94|500.54|12
1625501010000|2021-07-05 16:03:30|505.93|500.53|505.99|500.59|505.99|500.59|505.83|500.43|15
1625501020000|2021-07-05 16:03:40|505.97|500.57|505.86|500.46|505.97|500.57|505.86|500.46|12
1625501030000|2021-07-05 16:03:50|505.88|500.48|505.87|500.47|505.88|500.48|505.75|500.35|15
1625501040000|2021-07-05 16:04:00|505.86|500.46|505.78|500.38|505.86|500.46|505.66|500.26|14
1625501050000|2021-07-05 16:04:10|505.79|500.39|506.02|500.62|506.03|500.63|505.76|500.36|23
1625501060000|2021-07-05 16:04:20|506.03|500.63|506.17|500.77|506.17|500.77|506.03|500.63|5
1625501070000|2021-07-05 16:04:30|506.16|500.76|505.93|500.53|506.16|500.76|505.93|500.53|8
1625501080000|2021-07-05 16:04:40|505.87|500.47|505.84|500.44|505.87|500.47|505.84|500.44|8
1625501090000|2021-07-05 16:04:50|505.86|500.46|505.94|500.54|505.97|500.57|505.86|500.46|9
1625501100000|2021-07-05 16:05:00|505.99|500.59|505.75|500.35|505.99|500.59|505.75|500.35|10
1625501110000|2021-07-05 16:05:10|505.7|500.3|505.38|499.98|505.7|500.3|505.38|499.98|12
1625501120000|2021-07-05 16:05:20|505.39|499.99|505.06|499.66|505.4|500|505.04|499.64|17
1625501130000|2021-07-05 16:05:30|505.07|499.67|505.1|499.7|505.12|499.72|505.04|499.64|16
1625501140000|2021-07-05 16:05:40|505.11|499.71|505.72|500.32|505.72|500.32|505.11|499.71|17
1625501150000|2021-07-05 16:05:50|505.74|500.34|505.58|500.18|505.74|500.34|505.54|500.14|12
1625501160000|2021-07-05 16:06:00|505.66|500.26|505.55|500.15|505.66|500.26|505.55|500.15|6
1625501170000|2021-07-05 16:06:10|505.56|500.16|505.67|500.27|505.7|500.3|505.56|500.16|11
1625501180000|2021-07-05 16:06:20|505.69|500.29|505.56|500.16|505.71|500.31|505.56|500.16|9
1625501200000|2021-07-05 16:06:40|505.57|500.17|505.63|500.23|505.63|500.23|505.57|500.17|5
1625501210000|2021-07-05 16:06:50|505.61|500.21|505.5|500.1|505.61|500.21|505.5|500.1|3
1625501220000|2021-07-05 16:07:00|505.55|500.15|505.52|500.12|505.55|500.15|505.52|500.12|3
1625501230000|2021-07-05 16:07:10|505.49|500.09|505.37|499.97|505.49|500.09|505.37|499.97|4
1625501240000|2021-07-05 16:07:20|505.3|499.9|505.33|499.93|505.4|500|505.27|499.87|15
1625501250000|2021-07-05 16:07:30|505.32|499.92|505.19|499.79|505.34|499.94|505.18|499.78|14
1625501260000|2021-07-05 16:07:40|505.2|499.8|505.32|499.92|505.32|499.92|505.2|499.8|6
1625501270000|2021-07-05 16:07:50|505.45|500.05|505.52|500.12|505.52|500.12|505.45|500.05|3
1625501300000|2021-07-05 16:08:20|505.53|500.13|505.68|500.28|505.68|500.28|505.53|500.13|4
1625501320000|2021-07-05 16:08:40|505.67|500.27|505.66|500.26|505.67|500.27|505.66|500.26|2
1625501330000|2021-07-05 16:08:50|505.64|500.24|505.43|500.03|505.64|500.24|505.43|500.03|7
1625501340000|2021-07-05 16:09:00|505.42|500.02|505.54|500.14|505.54|500.14|505.42|500.02|4
1625501370000|2021-07-05 16:09:30|505.61|500.21|505.61|500.21|505.61|500.21|505.61|500.21|1
1625501380000|2021-07-05 16:09:40|505.64|500.24|505.64|500.24|505.64|500.24|505.64|500.24|1
1625501390000|2021-07-05 16:09:50|505.68|500.28|505.68|500.28|505.68|500.28|505.68|500.28|1
1625501410000|2021-07-05 16:10:10|505.72|500.32|505.58|500.18|505.72|500.32|505.58|500.18|4
1625501420000|2021-07-05 16:10:20|505.66|500.26|505.62|500.22|505.66|500.26|505.62|500.22|3
1625501430000|2021-07-05 16:10:30|505.65|500.25|505.58|500.18|505.66|500.26|505.58|500.18|10
1625501440000|2021-07-05 16:10:40|505.6|500.2|505.61|500.21|505.64|500.24|505.6|500.2|5
1625501450000|2021-07-05 16:10:50|505.67|500.27|505.66|500.26|505.67|500.27|505.66|500.26|2
1625501460000|2021-07-05 16:11:00|505.59|500.19|505.65|500.25|505.65|500.25|505.59|500.19|7
1625501470000|2021-07-05 16:11:10|505.76|500.36|505.75|500.35|505.77|500.37|505.75|500.35|8
1625501480000|2021-07-05 16:11:20|505.76|500.36|505.73|500.33|505.78|500.38|505.73|500.33|7
1625501490000|2021-07-05 16:11:30|505.74|500.34|505.85|500.45|505.86|500.46|505.74|500.34|5
1625501500000|2021-07-05 16:11:40|505.84|500.44|505.83|500.43|505.84|500.44|505.83|500.43|4
1625501510000|2021-07-05 16:11:50|505.84|500.44|505.82|500.42|505.85|500.45|505.82|500.42|8
1625501520000|2021-07-05 16:12:00|505.83|500.43|505.82|500.42|505.85|500.45|505.82|500.42|12
1625501530000|2021-07-05 16:12:10|505.8|500.4|505.63|500.23|505.8|500.4|505.63|500.23|3
1625501540000|2021-07-05 16:12:20|505.58|500.18|505.4|500|505.58|500.18|505.29|499.89|19
1625501550000|2021-07-05 16:12:30|505.39|499.99|505.43|500.03|505.61|500.21|505.39|499.99|15
1625501560000|2021-07-05 16:12:40|505.44|500.04|505.45|500.05|505.58|500.18|505.44|500.04|7
1625501570000|2021-07-05 16:12:50|505.54|500.14|505.79|500.39|505.86|500.46|505.54|500.14|9
1625501580000|2021-07-05 16:13:00|505.87|500.47|505.81|500.41|505.91|500.51|505.79|500.39|8
1625501590000|2021-07-05 16:13:10|505.91|500.51|505.81|500.41|505.92|500.52|505.81|500.41|7
1625501600000|2021-07-05 16:13:20|505.8|500.4|506.04|500.64|506.04|500.64|505.8|500.4|6
1625501610000|2021-07-05 16:13:30|506.06|500.66|506.04|500.64|506.06|500.66|506.04|500.64|6
1625501620000|2021-07-05 16:13:40|506.06|500.66|506.13|500.73|506.13|500.73|506.05|500.65|5
1625501630000|2021-07-05 16:13:50|506.15|500.75|506.53|501.13|506.53|501.13|506.15|500.75|7
1625501640000|2021-07-05 16:14:00|506.54|501.14|506.59|501.19|506.59|501.19|506.54|501.14|3
1625501650000|2021-07-05 16:14:10|506.61|501.21|506.73|501.33|506.75|501.35|506.61|501.21|8
1625501660000|2021-07-05 16:14:20|506.74|501.34|506.66|501.26|506.74|501.34|506.65|501.25|12
1625501670000|2021-07-05 16:14:30|506.67|501.27|506.67|501.27|506.67|501.27|506.66|501.26|3
1625501680000|2021-07-05 16:14:40|506.66|501.26|506.9|501.5|506.9|501.5|506.66|501.26|7
1625501690000|2021-07-05 16:14:50|506.89|501.49|506.93|501.53|507.01|501.61|506.89|501.49|13
1625501700000|2021-07-05 16:15:00|506.81|501.41|506.56|501.16|506.81|501.41|506.53|501.13|10
1625501710000|2021-07-05 16:15:10|506.58|501.18|506.95|501.55|506.95|501.55|506.58|501.18|14
1625501720000|2021-07-05 16:15:20|506.96|501.56|506.91|501.51|506.96|501.56|506.88|501.48|10
1625501730000|2021-07-05 16:15:30|506.86|501.46|506.84|501.44|506.89|501.49|506.84|501.44|8
1625501740000|2021-07-05 16:15:40|506.85|501.45|506.84|501.44|506.85|501.45|506.84|501.44|6
1625501750000|2021-07-05 16:15:50|506.85|501.45|506.84|501.44|506.85|501.45|506.84|501.44|2
1625501760000|2021-07-05 16:16:00|506.85|501.45|506.8|501.4|506.85|501.45|506.79|501.39|8
1625501770000|2021-07-05 16:16:10|506.76|501.36|506.43|501.03|506.77|501.37|506.43|501.03|11
1625501780000|2021-07-05 16:16:20|506.42|501.02|506.15|500.75|506.42|501.02|506.15|500.75|9
1625501790000|2021-07-05 16:16:30|506.16|500.76|506.23|500.83|506.28|500.88|506.16|500.76|18
1625501800000|2021-07-05 16:16:40|506.25|500.85|506.15|500.75|506.29|500.89|506.11|500.71|15
1625501810000|2021-07-05 16:16:50|506.16|500.76|506.16|500.76|506.18|500.78|506.16|500.76|6
1625501820000|2021-07-05 16:17:00|506.23|500.83|506.16|500.76|506.26|500.86|506.16|500.76|8
1625501830000|2021-07-05 16:17:10|506.18|500.78|506.18|500.78|506.18|500.78|506.18|500.78|1
1625501840000|2021-07-05 16:17:20|506.16|500.76|506.18|500.78|506.18|500.78|506.16|500.76|5
1625501850000|2021-07-05 16:17:30|506.17|500.77|505.81|500.41|506.17|500.77|505.81|500.41|10
1625501860000|2021-07-05 16:17:40|505.82|500.42|505.6|500.2|505.82|500.42|505.6|500.2|15
1625501870000|2021-07-05 16:17:50|505.64|500.24|505.66|500.26|505.66|500.26|505.63|500.23|15
1625501880000|2021-07-05 16:18:00|505.68|500.28|505.68|500.28|505.69|500.29|505.68|500.28|3
1625501890000|2021-07-05 16:18:10|505.73|500.33|505.77|500.37|505.92|500.52|505.73|500.33|13
1625501900000|2021-07-05 16:18:20|505.79|500.39|505.72|500.32|505.82|500.42|505.72|500.32|13
1625501910000|2021-07-05 16:18:30|505.68|500.28|505.68|500.28|505.7|500.3|505.42|500.02|15
1625501920000|2021-07-05 16:18:40|505.66|500.26|505.7|500.3|505.71|500.31|505.65|500.25|10
1625501930000|2021-07-05 16:18:50|505.69|500.29|505.66|500.26|505.69|500.29|505.62|500.22|11
1625501940000|2021-07-05 16:19:00|505.65|500.25|505.65|500.25|505.66|500.26|505.65|500.25|7
1625501950000|2021-07-05 16:19:10|505.66|500.26|505.55|500.15|505.67|500.27|505.55|500.15|11
1625501960000|2021-07-05 16:19:20|505.52|500.12|505.57|500.17|505.57|500.17|505.39|499.99|13
1625501970000|2021-07-05 16:19:30|505.62|500.22|505.7|500.3|505.76|500.36|505.62|500.22|14
1625501980000|2021-07-05 16:19:40|505.71|500.31|505.93|500.53|505.93|500.53|505.71|500.31|5
1625501990000|2021-07-05 16:19:50|506.05|500.65|506.13|500.73|506.18|500.78|506.05|500.65|12
1625502000000|2021-07-05 16:20:00|506.12|500.72|506.2|500.8|506.2|500.8|506.09|500.69|8
1625502010000|2021-07-05 16:20:10|506.21|500.81|506.68|501.28|506.68|501.28|506.2|500.8|9
1625502020000|2021-07-05 16:20:20|506.7|501.3|506.61|501.21|506.7|501.3|506.58|501.18|10
1625502030000|2021-07-05 16:20:30|506.62|501.22|506.67|501.27|506.69|501.29|506.6|501.2|13
1625502040000|2021-07-05 16:20:40|506.68|501.28|506.69|501.29|506.69|501.29|506.65|501.25|11
1625502050000|2021-07-05 16:20:50|506.7|501.3|506.71|501.31|506.71|501.31|506.62|501.22|11
1625502060000|2021-07-05 16:21:00|506.76|501.36|506.65|501.25|506.76|501.36|506.62|501.22|9
1625502070000|2021-07-05 16:21:10|506.67|501.27|506.8|501.4|506.83|501.43|506.67|501.27|11
1625502080000|2021-07-05 16:21:20|506.73|501.33|506.72|501.32|506.76|501.36|506.72|501.32|4
1625502090000|2021-07-05 16:21:30|506.77|501.37|506.8|501.4|506.81|501.41|506.76|501.36|6
1625502100000|2021-07-05 16:21:40|506.81|501.41|506.78|501.38|506.81|501.41|506.75|501.35|8
1625502110000|2021-07-05 16:21:50|506.83|501.43|506.8|501.4|506.85|501.45|506.8|501.4|9
1625502120000|2021-07-05 16:22:00|506.79|501.39|506.79|501.39|506.79|501.39|506.79|501.39|1
1625502130000|2021-07-05 16:22:10|506.78|501.38|506.63|501.23|506.78|501.38|506.57|501.17|5
1625502140000|2021-07-05 16:22:20|506.61|501.21|506.57|501.17|506.61|501.21|506.55|501.15|8
1625502150000|2021-07-05 16:22:30|506.55|501.15|506.56|501.16|506.57|501.17|506.55|501.15|5
1625502160000|2021-07-05 16:22:40|506.57|501.17|506.88|501.48|506.88|501.48|506.57|501.17|5
1625502170000|2021-07-05 16:22:50|506.9|501.5|506.94|501.54|506.99|501.59|506.9|501.5|8
1625502180000|2021-07-05 16:23:00|507|501.6|506.99|501.59|507.08|501.68|506.99|501.59|16
1625502190000|2021-07-05 16:23:10|506.96|501.56|507.23|501.83|507.23|501.83|506.96|501.56|12
1625502200000|2021-07-05 16:23:20|507.29|501.89|507.28|501.88|507.29|501.89|507.28|501.88|4
1625502210000|2021-07-05 16:23:30|507.29|501.89|507.25|501.85|507.29|501.89|507.25|501.85|11
1625502220000|2021-07-05 16:23:40|507.27|501.87|507.36|501.96|507.37|501.97|507.21|501.81|9
1625502230000|2021-07-05 16:23:50|507.37|501.97|507.42|502.02|507.44|502.04|507.37|501.97|8
1625502240000|2021-07-05 16:24:00|507.41|502.01|507.42|502.02|507.43|502.03|507.41|502.01|3
1625502250000|2021-07-05 16:24:10|507.43|502.03|507.48|502.08|507.51|502.11|507.42|502.02|16
1625502260000|2021-07-05 16:24:20|507.46|502.06|507.4|502|507.55|502.15|507.4|502|11
1625502270000|2021-07-05 16:24:30|507.41|502.01|507.38|501.98|507.41|502.01|507.38|501.98|10
1625502280000|2021-07-05 16:24:40|507.4|502|507.37|501.97|507.4|502|507.3|501.9|14
1625502290000|2021-07-05 16:24:50|507.36|501.96|507.04|501.64|507.36|501.96|507.04|501.64|6
1625502300000|2021-07-05 16:25:00|507.07|501.67|507.02|501.62|507.1|501.7|507.02|501.62|7
1625502310000|2021-07-05 16:25:10|507.01|501.61|506.99|501.59|507.01|501.61|506.99|501.59|4
1625502320000|2021-07-05 16:25:20|507.01|501.61|506.9|501.5|507.01|501.61|506.87|501.47|5
1625502330000|2021-07-05 16:25:30|506.92|501.52|506.9|501.5|506.92|501.52|506.87|501.47|3
1625502340000|2021-07-05 16:25:40|506.91|501.51|507.17|501.77|507.18|501.78|506.88|501.48|9
1625502350000|2021-07-05 16:25:50|507.18|501.78|507.16|501.76|507.18|501.78|507.1|501.7|10
1625502360000|2021-07-05 16:26:00|507.15|501.75|506.9|501.5|507.17|501.77|506.88|501.48|11
1625502370000|2021-07-05 16:26:10|506.89|501.49|506.96|501.56|506.99|501.59|506.88|501.48|14
1625502380000|2021-07-05 16:26:20|506.97|501.57|506.97|501.57|507|501.6|506.97|501.57|12
1625502390000|2021-07-05 16:26:30|506.99|501.59|507.02|501.62|507.02|501.62|506.97|501.57|8
1625502400000|2021-07-05 16:26:40|507.01|501.61|506.98|501.58|507.02|501.62|506.96|501.56|7
1625502410000|2021-07-05 16:26:50|506.99|501.59|506.98|501.58|506.99|501.59|506.98|501.58|6
1625502420000|2021-07-05 16:27:00|506.99|501.59|507.02|501.62|507.04|501.64|506.99|501.59|11
1625502430000|2021-07-05 16:27:10|507.01|501.61|507.02|501.62|507.03|501.63|507.01|501.61|4
1625502440000|2021-07-05 16:27:20|507.03|501.63|507.03|501.63|507.03|501.63|507.03|501.63|1
1625502450000|2021-07-05 16:27:30|507.02|501.62|507.03|501.63|507.03|501.63|507.01|501.61|8
1625502460000|2021-07-05 16:27:40|507.02|501.62|506.62|501.22|507.02|501.62|506.58|501.18|14
1625502470000|2021-07-05 16:27:50|506.63|501.23|506.52|501.12|506.63|501.23|506.52|501.12|7
1625502480000|2021-07-05 16:28:00|506.51|501.11|506.23|500.83|506.52|501.12|506.21|500.81|18
1625502490000|2021-07-05 16:28:10|506.2|500.8|506.12|500.72|506.21|500.81|506.05|500.65|16
1625502500000|2021-07-05 16:28:20|506.13|500.73|506.07|500.67|506.18|500.78|506|500.6|9
1625502510000|2021-07-05 16:28:30|506.06|500.66|506.19|500.79|506.19|500.79|506.06|500.66|7
1625502520000|2021-07-05 16:28:40|506.2|500.8|506.27|500.87|506.27|500.87|506.19|500.79|10
1625502530000|2021-07-05 16:28:50|506.26|500.86|506.27|500.87|506.27|500.87|506.26|500.86|2
1625502540000|2021-07-05 16:29:00|506.17|500.77|506.16|500.76|506.17|500.77|506.16|500.76|2
1625502550000|2021-07-05 16:29:10|506.17|500.77|506.15|500.75|506.17|500.77|506.15|500.75|5
1625502560000|2021-07-05 16:29:20|506.22|500.82|506.12|500.72|506.22|500.82|506.08|500.68|15
1625502570000|2021-07-05 16:29:30|506.08|500.68|505.92|500.52|506.11|500.71|505.92|500.52|15
1625502580000|2021-07-05 16:29:40|505.93|500.53|506|500.6|506.04|500.64|505.93|500.53|12
1625502590000|2021-07-05 16:29:50|505.99|500.59|506.13|500.73|506.13|500.73|505.99|500.59|10
1625502600000|2021-07-05 16:30:00|506.2|500.8|506.69|501.29|506.69|501.29|506.2|500.8|16
1625502610000|2021-07-05 16:30:10|506.75|501.35|506.78|501.38|506.79|501.39|506.73|501.33|10
1625502620000|2021-07-05 16:30:20|506.77|501.37|506.56|501.16|506.77|501.37|506.55|501.15|9
1625502630000|2021-07-05 16:30:30|506.48|501.08|506.6|501.2|506.6|501.2|506.46|501.06|10
1625502640000|2021-07-05 16:30:40|506.59|501.19|506.59|501.19|506.59|501.19|506.57|501.17|7
1625502660000|2021-07-05 16:31:00|506.64|501.24|506.38|500.98|506.64|501.24|506.33|500.93|17
1625502670000|2021-07-05 16:31:10|506.39|500.99|506.21|500.81|506.43|501.03|506.2|500.8|16
1625502680000|2021-07-05 16:31:20|506.22|500.82|506.06|500.66|506.26|500.86|506.05|500.65|9
1625502690000|2021-07-05 16:31:30|506.05|500.65|506.21|500.81|506.21|500.81|506.04|500.64|10
1625502700000|2021-07-05 16:31:40|506.2|500.8|506.22|500.82|506.22|500.82|506.2|500.8|4
1625502710000|2021-07-05 16:31:50|506.19|500.79|506.49|501.09|506.49|501.09|506.19|500.79|11
1625502720000|2021-07-05 16:32:00|506.46|501.06|506.3|500.9|506.46|501.06|506.3|500.9|16
1625502730000|2021-07-05 16:32:10|506.29|500.89|506.4|501|506.41|501.01|506.29|500.89|11
1625502740000|2021-07-05 16:32:20|506.39|500.99|506.4|501|506.43|501.03|506.39|500.99|7
1625502750000|2021-07-05 16:32:30|506.36|500.96|506.36|500.96|506.36|500.96|506.36|500.96|1
1625502760000|2021-07-05 16:32:40|506.37|500.97|506.34|500.94|506.37|500.97|506.33|500.93|5
1625502770000|2021-07-05 16:32:50|506.37|500.97|506.35|500.95|506.37|500.97|506.33|500.93|10
1625502780000|2021-07-05 16:33:00|506.34|500.94|505.91|500.51|506.34|500.94|505.91|500.51|17
1625502790000|2021-07-05 16:33:10|505.92|500.52|505.97|500.57|505.97|500.57|505.91|500.51|10
1625502800000|2021-07-05 16:33:20|506|500.6|506|500.6|506|500.6|506|500.6|1
1625502810000|2021-07-05 16:33:30|506.01|500.61|506.01|500.61|506.01|500.61|506.01|500.61|1
1625502830000|2021-07-05 16:33:50|505.99|500.59|506.06|500.66|506.21|500.81|505.99|500.59|13
1625502840000|2021-07-05 16:34:00|506.04|500.64|506.09|500.69|506.09|500.69|506.04|500.64|5
1625502850000|2021-07-05 16:34:10|506.06|500.66|506.05|500.65|506.07|500.67|506.05|500.65|6
1625502860000|2021-07-05 16:34:20|506.07|500.67|506.13|500.73|506.13|500.73|506.06|500.66|4
1625502870000|2021-07-05 16:34:30|506.16|500.76|506.47|501.07|506.53|501.13|506.16|500.76|12
1625502880000|2021-07-05 16:34:40|506.46|501.06|506.43|501.03|506.46|501.06|506.41|501.01|10
1625502890000|2021-07-05 16:34:50|506.45|501.05|506.43|501.03|506.47|501.07|506.43|501.03|12
1625502900000|2021-07-05 16:35:00|506.45|501.05|506.45|501.05|506.49|501.09|506.43|501.03|11
1625502910000|2021-07-05 16:35:10|506.46|501.06|506.37|500.97|506.46|501.06|506.33|500.93|10
1625502920000|2021-07-05 16:35:20|506.32|500.92|506.27|500.87|506.32|500.92|506.21|500.81|14
1625502930000|2021-07-05 16:35:30|506.25|500.85|506.23|500.83|506.27|500.87|506.22|500.82|11
1625502940000|2021-07-05 16:35:40|506.22|500.82|506.32|500.92|506.32|500.92|506.2|500.8|12
1625502950000|2021-07-05 16:35:50|506.4|501|506.45|501.05|506.49|501.09|506.4|501|7
1625502960000|2021-07-05 16:36:00|506.44|501.04|506.44|501.04|506.45|501.05|506.44|501.04|5
1625502970000|2021-07-05 16:36:10|506.45|501.05|506.45|501.05|506.45|501.05|506.45|501.05|1
1625502980000|2021-07-05 16:36:20|506.44|501.04|506.41|501.01|506.45|501.05|506.41|501.01|5
1625502990000|2021-07-05 16:36:30|506.43|501.03|506.44|501.04|506.44|501.04|506.43|501.03|2
1625503000000|2021-07-05 16:36:40|506.49|501.09|506.54|501.14|506.54|501.14|506.49|501.09|2
1625503010000|2021-07-05 16:36:50|506.55|501.15|506.56|501.16|506.57|501.17|506.55|501.15|7
1625503020000|2021-07-05 16:37:00|506.55|501.15|506.55|501.15|506.56|501.16|506.55|501.15|3
1625503040000|2021-07-05 16:37:20|506.57|501.17|506.57|501.17|506.57|501.17|506.57|501.17|1
1625503050000|2021-07-05 16:37:30|506.73|501.33|506.93|501.53|506.95|501.55|506.73|501.33|10
1625503060000|2021-07-05 16:37:40|506.94|501.54|507.05|501.65|507.05|501.65|506.94|501.54|2
1625503080000|2021-07-05 16:38:00|507.04|501.64|507.05|501.65|507.05|501.65|507.04|501.64|2
1625503090000|2021-07-05 16:38:10|507.03|501.63|506.97|501.57|507.03|501.63|506.97|501.57|2
1625503100000|2021-07-05 16:38:20|506.96|501.56|506.82|501.42|506.96|501.56|506.8|501.4|13
1625503110000|2021-07-05 16:38:30|506.96|501.56|507|501.6|507.02|501.62|506.94|501.54|14
1625503120000|2021-07-05 16:38:40|507.01|501.61|507.01|501.61|507.01|501.61|506.99|501.59|5
1625503130000|2021-07-05 16:38:50|507.02|501.62|506.93|501.53|507.02|501.62|506.93|501.53|8
1625503140000|2021-07-05 16:39:00|506.92|501.52|506.99|501.59|506.99|501.59|506.92|501.52|2
1625503150000|2021-07-05 16:39:10|507.04|501.64|507.06|501.66|507.06|501.66|507.04|501.64|2
1625503170000|2021-07-05 16:39:30|507.05|501.65|507.16|501.76|507.16|501.76|507.05|501.65|4
1625503180000|2021-07-05 16:39:40|507.15|501.75|507.15|501.75|507.15|501.75|507.14|501.74|3
1625503190000|2021-07-05 16:39:50|507.16|501.76|507.14|501.74|507.16|501.76|507.1|501.7|14
1625503200000|2021-07-05 16:40:00|507.13|501.73|506.78|501.38|507.13|501.73|506.77|501.37|12
1625503210000|2021-07-05 16:40:10|506.79|501.39|506.74|501.34|506.79|501.39|506.71|501.31|10
1625503220000|2021-07-05 16:40:20|506.75|501.35|506.85|501.45|506.86|501.46|506.75|501.35|10
1625503240000|2021-07-05 16:40:40|506.83|501.43|506.69|501.29|506.86|501.46|506.69|501.29|5
1625503250000|2021-07-05 16:40:50|506.7|501.3|506.72|501.32|506.72|501.32|506.69|501.29|4
1625503260000|2021-07-05 16:41:00|506.71|501.31|506.72|501.32|506.72|501.32|506.71|501.31|2
1625503270000|2021-07-05 16:41:10|506.79|501.39|506.8|501.4|506.82|501.42|506.79|501.39|11
1625503280000|2021-07-05 16:41:20|506.95|501.55|507.04|501.64|507.06|501.66|506.87|501.47|16
1625503290000|2021-07-05 16:41:30|507.03|501.63|507.03|501.63|507.07|501.67|507.03|501.63|5
1625503300000|2021-07-05 16:41:40|507.02|501.62|507.03|501.63|507.03|501.63|507.02|501.62|2
1625503310000|2021-07-05 16:41:50|507.06|501.66|507.03|501.63|507.06|501.66|507.02|501.62|9
1625503320000|2021-07-05 16:42:00|506.97|501.57|506.88|501.48|506.97|501.57|506.81|501.41|11
1625503330000|2021-07-05 16:42:10|506.85|501.45|506.97|501.57|506.97|501.57|506.82|501.42|9
1625503340000|2021-07-05 16:42:20|506.99|501.59|507.31|501.91|507.31|501.91|506.99|501.59|5
1625503350000|2021-07-05 16:42:30|507.26|501.86|506.89|501.49|507.26|501.86|506.86|501.46|15
1625503360000|2021-07-05 16:42:40|506.87|501.47|506.88|501.48|506.9|501.5|506.86|501.46|9
1625503370000|2021-07-05 16:42:50|506.87|501.47|506.75|501.35|506.95|501.55|506.75|501.35|11
1625503380000|2021-07-05 16:43:00|506.8|501.4|506.8|501.4|506.82|501.42|506.62|501.22|10
1625503390000|2021-07-05 16:43:10|506.84|501.44|506.83|501.43|506.84|501.44|506.78|501.38|13
1625503400000|2021-07-05 16:43:20|506.8|501.4|506.7|501.3|506.82|501.42|506.7|501.3|16
1625503410000|2021-07-05 16:43:30|506.71|501.31|506.69|501.29|506.73|501.33|506.69|501.29|9
1625503420000|2021-07-05 16:43:40|506.58|501.18|506.62|501.22|506.63|501.23|506.56|501.16|11
1625503430000|2021-07-05 16:43:50|506.6|501.2|506.44|501.04|506.61|501.21|506.44|501.04|12
1625503440000|2021-07-05 16:44:00|506.42|501.02|506.5|501.1|506.6|501.2|506.42|501.02|17
1625503450000|2021-07-05 16:44:10|506.51|501.11|506.5|501.1|506.51|501.11|506.48|501.08|10
1625503460000|2021-07-05 16:44:20|506.49|501.09|506.47|501.07|506.5|501.1|506.47|501.07|7
1625503470000|2021-07-05 16:44:30|506.43|501.03|506.41|501.01|506.43|501.03|506.4|501|12
1625503480000|2021-07-05 16:44:40|506.39|500.99|506.4|501|506.41|501.01|506.38|500.98|10
1625503490000|2021-07-05 16:44:50|506.41|501.01|506.41|501.01|506.41|501.01|506.41|501.01|1
1625503500000|2021-07-05 16:45:00|506.4|501|506.36|500.96|506.4|501|506.36|500.96|3
1625503510000|2021-07-05 16:45:10|506.31|500.91|506.22|500.82|506.31|500.91|506.2|500.8|5
1625503530000|2021-07-05 16:45:30|506.27|500.87|506.23|500.83|506.27|500.87|506.22|500.82|6
1625503540000|2021-07-05 16:45:40|506.3|500.9|506.48|501.08|506.48|501.08|506.3|500.9|4
1625503550000|2021-07-05 16:45:50|506.58|501.18|506.61|501.21|506.63|501.23|506.57|501.17|7
1625503560000|2021-07-05 16:46:00|506.63|501.23|506.6|501.2|506.63|501.23|506.6|501.2|5
1625503570000|2021-07-05 16:46:10|506.61|501.21|507.02|501.62|507.02|501.62|506.58|501.18|19
1625503580000|2021-07-05 16:46:20|506.99|501.59|507.11|501.71|507.24|501.84|506.99|501.59|21
1625503590000|2021-07-05 16:46:30|507.07|501.67|506.79|501.39|507.07|501.67|506.79|501.39|13
1625503600000|2021-07-05 16:46:40|506.81|501.41|506.55|501.15|506.81|501.41|506.55|501.15|12
1625503610000|2021-07-05 16:46:50|506.64|501.24|506.84|501.44|506.87|501.47|506.64|501.24|17
1625503620000|2021-07-05 16:47:00|506.78|501.38|506.2|500.8|506.78|501.38|506.2|500.8|17
1625503630000|2021-07-05 16:47:10|506.21|500.81|506.27|500.87|506.31|500.91|506.2|500.8|11
1625503640000|2021-07-05 16:47:20|506.28|500.88|506.24|500.84|506.4|501|506.24|500.84|10
1625503650000|2021-07-05 16:47:30|506.22|500.82|506.26|500.86|506.3|500.9|506.22|500.82|14
1625503660000|2021-07-05 16:47:40|506.24|500.84|506.4|501|506.42|501.02|506.24|500.84|8
1625503670000|2021-07-05 16:47:50|506.35|500.95|506.29|500.89|506.35|500.95|506.21|500.81|9
1625503680000|2021-07-05 16:48:00|506.3|500.9|506.36|500.96|506.44|501.04|506.29|500.89|11
1625503690000|2021-07-05 16:48:10|506.34|500.94|506.4|501|506.51|501.11|506.34|500.94|17
1625503700000|2021-07-05 16:48:20|506.42|501.02|506.25|500.85|506.42|501.02|506.25|500.85|8
1625503710000|2021-07-05 16:48:30|506.3|500.9|506.61|501.21|506.61|501.21|506.3|500.9|10
1625503720000|2021-07-05 16:48:40|506.56|501.16|506.52|501.12|506.61|501.21|506.52|501.12|7
1625503730000|2021-07-05 16:48:50|506.4|501|506.62|501.22|506.62|501.22|506.4|501|15
1625503740000|2021-07-05 16:49:00|506.74|501.34|507.1|501.7|507.1|501.7|506.74|501.34|7
1625503750000|2021-07-05 16:49:10|507.15|501.75|507.07|501.67|507.15|501.75|507.07|501.67|3
1625503760000|2021-07-05 16:49:20|507.11|501.71|507.1|501.7|507.12|501.72|507.1|501.7|3
1625503770000|2021-07-05 16:49:30|507.11|501.71|507.22|501.82|507.23|501.83|507.11|501.71|9
1625503780000|2021-07-05 16:49:40|507.23|501.83|507.15|501.75|507.26|501.86|507.15|501.75|7
1625503790000|2021-07-05 16:49:50|507.16|501.76|506.99|501.59|507.16|501.76|506.91|501.51|11
1625503800000|2021-07-05 16:50:00|507|501.6|507.01|501.61|507.01|501.61|507|501.6|2
1625503810000|2021-07-05 16:50:10|507|501.6|507.03|501.63|507.03|501.63|506.97|501.57|11
1625503820000|2021-07-05 16:50:20|507.04|501.64|507.14|501.74|507.17|501.77|507.04|501.64|10
1625503830000|2021-07-05 16:50:30|507.13|501.73|507.13|501.73|507.14|501.74|507.1|501.7|6
1625503840000|2021-07-05 16:50:40|507.14|501.74|507.13|501.73|507.14|501.74|507.12|501.72|6
1625503850000|2021-07-05 16:50:50|507.14|501.74|507.33|501.93|507.33|501.93|507.12|501.72|6
1625503860000|2021-07-05 16:51:00|507.37|501.97|507.39|501.99|507.42|502.02|507.26|501.86|15
1625503870000|2021-07-05 16:51:10|507.38|501.98|507.41|502.01|507.43|502.03|507.37|501.97|11
1625503880000|2021-07-05 16:51:20|507.43|502.03|507.43|502.03|507.48|502.08|507.41|502.01|7
1625503890000|2021-07-05 16:51:30|507.44|502.04|507.43|502.03|507.44|502.04|507.43|502.03|4
1625503900000|2021-07-05 16:51:40|507.44|502.04|507.52|502.12|507.55|502.15|507.43|502.03|10
1625503910000|2021-07-05 16:51:50|507.5|502.1|507.52|502.12|507.53|502.13|507.5|502.1|6
1625503920000|2021-07-05 16:52:00|507.51|502.11|507.51|502.11|507.56|502.16|507.49|502.09|13
1625503930000|2021-07-05 16:52:10|507.56|502.16|507.5|502.1|507.56|502.16|507.48|502.08|7
1625503940000|2021-07-05 16:52:20|507.51|502.11|507.51|502.11|507.56|502.16|507.5|502.1|9
1625503950000|2021-07-05 16:52:30|507.56|502.16|507.53|502.13|507.56|502.16|507.53|502.13|4
1625503960000|2021-07-05 16:52:40|507.51|502.11|507.54|502.14|507.56|502.16|507.51|502.11|3
1625503970000|2021-07-05 16:52:50|507.51|502.11|507.56|502.16|507.56|502.16|507.51|502.11|7
1625503980000|2021-07-05 16:53:00|507.51|502.11|507.52|502.12|507.55|502.15|507.51|502.11|4
1625503990000|2021-07-05 16:53:10|507.56|502.16|507.78|502.38|507.78|502.38|507.48|502.08|7
1625504000000|2021-07-05 16:53:20|507.8|502.4|507.76|502.36|507.81|502.41|507.72|502.32|17
1625504010000|2021-07-05 16:53:30|507.8|502.4|507.81|502.41|507.81|502.41|507.73|502.33|12
1625504020000|2021-07-05 16:53:40|507.79|502.39|507.78|502.38|507.81|502.41|507.74|502.34|8
1625504030000|2021-07-05 16:53:50|507.75|502.35|507.77|502.37|507.84|502.44|507.61|502.21|7
1625504040000|2021-07-05 16:54:00|507.74|502.34|507.91|502.51|507.91|502.51|507.7|502.3|9
1625504050000|2021-07-05 16:54:10|507.9|502.5|507.87|502.47|507.91|502.51|507.87|502.47|7
1625504060000|2021-07-05 16:54:20|507.88|502.48|507.9|502.5|507.9|502.5|507.87|502.47|5
1625504070000|2021-07-05 16:54:30|507.89|502.49|507.87|502.47|507.9|502.5|507.87|502.47|7
1625504080000|2021-07-05 16:54:40|507.81|502.41|507.79|502.39|507.91|502.51|507.79|502.39|10
1625504090000|2021-07-05 16:54:50|507.77|502.37|507.72|502.32|507.77|502.37|507.55|502.15|12
1625504100000|2021-07-05 16:55:00|507.68|502.28|507.55|502.15|507.69|502.29|507.55|502.15|9
1625504120000|2021-07-05 16:55:20|507.67|502.27|507.66|502.26|507.7|502.3|507.65|502.25|7
1625504130000|2021-07-05 16:55:30|507.68|502.28|507.62|502.22|507.68|502.28|507.62|502.22|8
1625504140000|2021-07-05 16:55:40|507.63|502.23|507.69|502.29|507.69|502.29|507.61|502.21|12
1625504150000|2021-07-05 16:55:50|507.68|502.28|507.66|502.26|507.68|502.28|507.65|502.25|11
1625504160000|2021-07-05 16:56:00|507.68|502.28|507.62|502.22|507.7|502.3|507.61|502.21|15
1625504170000|2021-07-05 16:56:10|507.64|502.24|507.65|502.25|507.66|502.26|507.64|502.24|6
1625504180000|2021-07-05 16:56:20|507.66|502.26|507.71|502.31|507.71|502.31|507.66|502.26|9
1625504190000|2021-07-05 16:56:30|507.89|502.49|507.79|502.39|507.89|502.49|507.73|502.33|15
1625504200000|2021-07-05 16:56:40|507.78|502.38|507.7|502.3|507.78|502.38|507.68|502.28|14
1625504210000|2021-07-05 16:56:50|507.69|502.29|507.72|502.32|507.74|502.34|507.68|502.28|11
1625504220000|2021-07-05 16:57:00|507.71|502.31|507.74|502.34|507.77|502.37|507.7|502.3|8
1625504230000|2021-07-05 16:57:10|507.75|502.35|507.79|502.39|507.79|502.39|507.74|502.34|12
1625504240000|2021-07-05 16:57:20|507.8|502.4|507.41|502.01|507.8|502.4|507.39|501.99|9
1625504250000|2021-07-05 16:57:30|507.42|502.02|507.46|502.06|507.48|502.08|507.39|501.99|12
1625504260000|2021-07-05 16:57:40|507.45|502.05|507.37|501.97|507.49|502.09|507.37|501.97|15
1625504270000|2021-07-05 16:57:50|507.36|501.96|507.36|501.96|507.36|501.96|507.35|501.95|3
1625504280000|2021-07-05 16:58:00|507.35|501.95|507.13|501.73|507.36|501.96|507.13|501.73|8
1625504290000|2021-07-05 16:58:10|507.14|501.74|507.02|501.62|507.14|501.74|507.02|501.62|6
1625504300000|2021-07-05 16:58:20|506.93|501.53|506.77|501.37|506.99|501.59|506.77|501.37|9
1625504310000|2021-07-05 16:58:30|506.75|501.35|506.74|501.34|506.8|501.4|506.72|501.32|9
1625504320000|2021-07-05 16:58:40|506.75|501.35|506.72|501.32|506.75|501.35|506.71|501.31|9
1625504330000|2021-07-05 16:58:50|506.71|501.31|506.72|501.32|506.73|501.33|506.71|501.31|8
1625504340000|2021-07-05 16:59:00|506.67|501.27|506.59|501.19|506.67|501.27|506.56|501.16|13
1625504350000|2021-07-05 16:59:10|506.56|501.16|506.59|501.19|506.62|501.22|506.56|501.16|11
1625504360000|2021-07-05 16:59:20|506.56|501.16|506.41|501.01|506.56|501.16|506.41|501.01|11
1625504370000|2021-07-05 16:59:30|506.42|501.02|506.6|501.2|506.62|501.22|506.42|501.02|13
1625504380000|2021-07-05 16:59:40|506.58|501.18|506.66|501.26|506.68|501.28|506.58|501.18|9
1625504390000|2021-07-05 16:59:50|506.63|501.23|506.71|501.31|506.72|501.32|506.63|501.23|11
1625504400000|2021-07-05 17:00:00|506.72|501.32|506.83|501.43|506.83|501.43|506.7|501.3|9
1625504410000|2021-07-05 17:00:10|506.82|501.42|506.85|501.45|506.91|501.51|506.82|501.42|11
1625504420000|2021-07-05 17:00:20|506.86|501.46|506.62|501.22|506.86|501.46|506.62|501.22|9
1625504430000|2021-07-05 17:00:30|506.69|501.29|506.69|501.29|506.69|501.29|506.69|501.29|1
1625504440000|2021-07-05 17:00:40|506.64|501.24|506.63|501.23|506.64|501.24|506.63|501.23|2
1625504450000|2021-07-05 17:00:50|506.58|501.18|506.48|501.08|506.63|501.23|506.47|501.07|12
1625504460000|2021-07-05 17:01:00|506.45|501.05|506.39|500.99|506.47|501.07|506.39|500.99|10
1625504470000|2021-07-05 17:01:10|506.38|500.98|506.24|500.84|506.38|500.98|506.23|500.83|9
1625504480000|2021-07-05 17:01:20|506.25|500.85|506.25|500.85|506.29|500.89|506.24|500.84|16
1625504490000|2021-07-05 17:01:30|506.24|500.84|506.23|500.83|506.24|500.84|506.23|500.83|2
1625504500000|2021-07-05 17:01:40|506.2|500.8|506.15|500.75|506.2|500.8|506.15|500.75|4
1625504510000|2021-07-05 17:01:50|506.16|500.76|506.13|500.73|506.16|500.76|506.13|500.73|2
1625504520000|2021-07-05 17:02:00|506.15|500.75|506.13|500.73|506.15|500.75|506.13|500.73|3
1625504530000|2021-07-05 17:02:10|506.14|500.74|506.29|500.89|506.3|500.9|506.13|500.73|11
1625504540000|2021-07-05 17:02:20|506.3|500.9|506.13|500.73|506.3|500.9|506.13|500.73|11
1625504550000|2021-07-05 17:02:30|506.16|500.76|506.15|500.75|506.16|500.76|506.15|500.75|2
1625504590000|2021-07-05 17:03:10|506.21|500.81|506.15|500.75|506.21|500.81|506.15|500.75|7
1625504600000|2021-07-05 17:03:20|506.21|500.81|506.24|500.84|506.24|500.84|506.16|500.76|7
1625504610000|2021-07-05 17:03:30|506.28|500.88|506.27|500.87|506.28|500.88|506.27|500.87|2
1625504620000|2021-07-05 17:03:40|506.28|500.88|506.38|500.98|506.41|501.01|506.27|500.87|11
1625504630000|2021-07-05 17:03:50|506.37|500.97|506.4|501|506.4|501|506.37|500.97|5
1625504640000|2021-07-05 17:04:00|506.33|500.93|506.63|501.23|506.63|501.23|506.33|500.93|11
1625504650000|2021-07-05 17:04:10|506.64|501.24|506.75|501.35|506.75|501.35|506.64|501.24|7
1625504660000|2021-07-05 17:04:20|506.74|501.34|506.62|501.22|506.75|501.35|506.6|501.2|13
1625504670000|2021-07-05 17:04:30|506.6|501.2|506.66|501.26|506.72|501.32|506.6|501.2|11
1625504680000|2021-07-05 17:04:40|506.65|501.25|506.63|501.23|506.66|501.26|506.59|501.19|16
1625504690000|2021-07-05 17:04:50|506.64|501.24|506.72|501.32|506.74|501.34|506.62|501.22|12
1625504700000|2021-07-05 17:05:00|506.74|501.34|506.83|501.43|506.86|501.46|506.73|501.33|11
1625504710000|2021-07-05 17:05:10|506.82|501.42|506.83|501.43|506.84|501.44|506.82|501.42|6
1625504720000|2021-07-05 17:05:20|506.84|501.44|506.92|501.52|506.92|501.52|506.84|501.44|2
1625504730000|2021-07-05 17:05:30|506.99|501.59|507.26|501.86|507.26|501.86|506.99|501.59|9
1625504740000|2021-07-05 17:05:40|507.27|501.87|507.27|501.87|507.27|501.87|507.25|501.85|3
1625504750000|2021-07-05 17:05:50|507.37|501.97|507.38|501.98|507.38|501.98|507.37|501.97|4
1625504760000|2021-07-05 17:06:00|507.44|502.04|507.5|502.1|507.53|502.13|507.44|502.04|9
1625504770000|2021-07-05 17:06:10|507.68|502.28|507.74|502.34|507.81|502.41|507.68|502.28|9
1625504780000|2021-07-05 17:06:20|507.73|502.33|507.82|502.42|507.86|502.46|507.73|502.33|11
1625504790000|2021-07-05 17:06:30|507.76|502.36|507.85|502.45|507.85|502.45|507.76|502.36|8
1625504800000|2021-07-05 17:06:40|507.86|502.46|507.82|502.42|507.87|502.47|507.82|502.42|3
1625504810000|2021-07-05 17:06:50|507.87|502.47|507.87|502.47|507.88|502.48|507.87|502.47|3
1625504820000|2021-07-05 17:07:00|507.7|502.3|507.87|502.47|507.89|502.49|507.7|502.3|3
1625504830000|2021-07-05 17:07:10|507.89|502.49|507.87|502.47|507.91|502.51|507.7|502.3|11
1625504840000|2021-07-05 17:07:20|507.91|502.51|507.94|502.54|507.94|502.54|507.77|502.37|11
1625504850000|2021-07-05 17:07:30|508.11|502.71|509.08|503.68|509.1|503.7|508.11|502.71|21
1625504860000|2021-07-05 17:07:40|509.09|503.69|509.12|503.72|509.14|503.74|509.05|503.65|13
1625504870000|2021-07-05 17:07:50|509.11|503.71|509.06|503.66|509.11|503.71|509.02|503.62|13
1625504880000|2021-07-05 17:08:00|509.07|503.67|509.11|503.71|509.11|503.71|509.06|503.66|9
1625504890000|2021-07-05 17:08:10|509.1|503.7|509.28|503.88|509.36|503.96|509.1|503.7|16
1625504900000|2021-07-05 17:08:20|509.29|503.89|509.29|503.89|509.29|503.89|509.25|503.85|11
1625504910000|2021-07-05 17:08:30|509.28|503.88|509.23|503.83|509.29|503.89|509.1|503.7|18
1625504920000|2021-07-05 17:08:40|509.21|503.81|509.11|503.71|509.22|503.82|509.11|503.71|14
1625504930000|2021-07-05 17:08:50|509.05|503.65|509.12|503.72|509.14|503.74|509.05|503.65|7
1625504940000|2021-07-05 17:09:00|509.19|503.79|509.21|503.81|509.24|503.84|509.19|503.79|12
1625504950000|2021-07-05 17:09:10|509.2|503.8|509.07|503.67|509.21|503.81|509.07|503.67|8
1625504960000|2021-07-05 17:09:20|509.08|503.68|509.08|503.68|509.14|503.74|509.08|503.68|11
1625504970000|2021-07-05 17:09:30|509.02|503.62|508.92|503.52|509.02|503.62|508.89|503.49|14
1625504980000|2021-07-05 17:09:40|508.93|503.53|508.87|503.47|508.93|503.53|508.87|503.47|8
1625504990000|2021-07-05 17:09:50|508.82|503.42|508.78|503.38|508.88|503.48|508.76|503.36|10
1625505000000|2021-07-05 17:10:00|508.76|503.36|508.86|503.46|508.86|503.46|508.76|503.36|14
1625505010000|2021-07-05 17:10:10|508.9|503.5|509.1|503.7|509.13|503.73|508.9|503.5|10
1625505020000|2021-07-05 17:10:20|509.11|503.71|509.16|503.76|509.16|503.76|509.1|503.7|4
1625505030000|2021-07-05 17:10:30|509.15|503.75|509.06|503.66|509.15|503.75|509.06|503.66|5
1625505040000|2021-07-05 17:10:40|509.05|503.65|509.05|503.65|509.07|503.67|509.05|503.65|5
1625505060000|2021-07-05 17:11:00|509.04|503.64|508.75|503.35|509.04|503.64|508.73|503.33|15
1625505070000|2021-07-05 17:11:10|508.74|503.34|508.74|503.34|508.76|503.36|508.74|503.34|5
1625505080000|2021-07-05 17:11:20|508.76|503.36|508.7|503.3|508.76|503.36|508.67|503.27|6
1625505090000|2021-07-05 17:11:30|508.69|503.29|508.69|503.29|508.69|503.29|508.69|503.29|1
1625505100000|2021-07-05 17:11:40|508.71|503.31|508.43|503.03|508.71|503.31|508.42|503.02|14
1625505110000|2021-07-05 17:11:50|508.45|503.05|508.41|503.01|508.46|503.06|508.41|503.01|4
1625505120000|2021-07-05 17:12:00|508.39|502.99|508.95|503.55|508.95|503.55|508.39|502.99|18
1625505130000|2021-07-05 17:12:10|508.91|503.51|508.63|503.23|508.92|503.52|508.63|503.23|14
1625505140000|2021-07-05 17:12:20|508.5|503.1|508.49|503.09|508.53|503.13|508.49|503.09|5
1625505150000|2021-07-05 17:12:30|508.5|503.1|508.47|503.07|508.5|503.1|508.44|503.04|7
1625505160000|2021-07-05 17:12:40|508.46|503.06|508.26|502.86|508.51|503.11|508.26|502.86|17
1625505170000|2021-07-05 17:12:50|508.22|502.82|508.22|502.82|508.22|502.82|508.15|502.75|10
1625505180000|2021-07-05 17:13:00|508.23|502.83|508.26|502.86|508.29|502.89|508.23|502.83|8
1625505190000|2021-07-05 17:13:10|508.24|502.84|508.23|502.83|508.24|502.84|508.22|502.82|4
1625505200000|2021-07-05 17:13:20|508.24|502.84|508.19|502.79|508.31|502.91|508.15|502.75|10
1625505210000|2021-07-05 17:13:30|508.12|502.72|507.97|502.57|508.16|502.76|507.95|502.55|17
1625505220000|2021-07-05 17:13:40|507.96|502.56|508.06|502.66|508.06|502.66|507.96|502.56|5
1625505230000|2021-07-05 17:13:50|508.05|502.65|508.01|502.61|508.06|502.66|508.01|502.61|11
1625505240000|2021-07-05 17:14:00|507.98|502.58|507.94|502.54|508|502.6|507.94|502.54|11
1625505250000|2021-07-05 17:14:10|508.02|502.62|508.18|502.78|508.18|502.78|508.02|502.62|4
1625505260000|2021-07-05 17:14:20|508.27|502.87|508.27|502.87|508.27|502.87|508.27|502.87|1
1625505270000|2021-07-05 17:14:30|508.31|502.91|508.36|502.96|508.36|502.96|508.31|502.91|2
1625505280000|2021-07-05 17:14:40|508.3|502.9|508.44|503.04|508.44|503.04|508.3|502.9|2
1625505290000|2021-07-05 17:14:50|508.45|503.05|508.93|503.53|508.93|503.53|508.41|503.01|7
1625505300000|2021-07-05 17:15:00|508.92|503.52|508.95|503.55|508.95|503.55|508.9|503.5|7
1625505310000|2021-07-05 17:15:10|508.94|503.54|508.77|503.37|508.94|503.54|508.77|503.37|5
1625505320000|2021-07-05 17:15:20|508.78|503.38|508.57|503.17|508.78|503.38|508.53|503.13|8
1625505330000|2021-07-05 17:15:30|508.55|503.15|508.44|503.04|508.55|503.15|508.44|503.04|8
1625505340000|2021-07-05 17:15:40|508.45|503.05|508.43|503.03|508.46|503.06|508.43|503.03|6
1625505350000|2021-07-05 17:15:50|508.42|503.02|508.32|502.92|508.42|503.02|508.32|502.92|9
1625505360000|2021-07-05 17:16:00|508.35|502.95|508.23|502.83|508.4|503|508.23|502.83|6
1625505370000|2021-07-05 17:16:10|508.14|502.74|507.87|502.47|508.14|502.74|507.87|502.47|16
1625505380000|2021-07-05 17:16:20|507.99|502.59|507.95|502.55|507.99|502.59|507.89|502.49|11
1625505390000|2021-07-05 17:16:30|507.92|502.52|507.92|502.52|507.92|502.52|507.92|502.52|1
1625505400000|2021-07-05 17:16:40|507.91|502.51|508.11|502.71|508.11|502.71|507.91|502.51|2
1625505410000|2021-07-05 17:16:50|508.12|502.72|508.15|502.75|508.15|502.75|508.12|502.72|3
1625505420000|2021-07-05 17:17:00|508.11|502.71|507.98|502.58|508.11|502.71|507.75|502.35|19
1625505430000|2021-07-05 17:17:10|507.96|502.56|508.08|502.68|508.08|502.68|507.96|502.56|10
1625505440000|2021-07-05 17:17:20|508.07|502.67|508.16|502.76|508.16|502.76|508.07|502.67|2
1625505450000|2021-07-05 17:17:30|508.17|502.77|508.18|502.78|508.18|502.78|508.17|502.77|2
1625505460000|2021-07-05 17:17:40|508.15|502.75|508.15|502.75|508.16|502.76|508.15|502.75|3
1625505470000|2021-07-05 17:17:50|508.14|502.74|508.14|502.74|508.14|502.74|508.14|502.74|1
1625505480000|2021-07-05 17:18:00|508.13|502.73|508.21|502.81|508.21|502.81|508.13|502.73|3
1625505490000|2021-07-05 17:18:10|508.22|502.82|508.29|502.89|508.29|502.89|508.22|502.82|3
1625505500000|2021-07-05 17:18:20|508.27|502.87|508.24|502.84|508.27|502.87|508.24|502.84|15
1625505510000|2021-07-05 17:18:30|508.26|502.86|508.29|502.89|508.29|502.89|508.24|502.84|10
1625505520000|2021-07-05 17:18:40|508.28|502.88|508.09|502.69|508.28|502.88|508.09|502.69|3
1625505530000|2021-07-05 17:18:50|508.02|502.62|508.03|502.63|508.03|502.63|508.02|502.62|2
1625505560000|2021-07-05 17:19:20|508.04|502.64|508.04|502.64|508.04|502.64|508.04|502.64|1
1625505570000|2021-07-05 17:19:30|508.21|502.81|508.16|502.76|508.21|502.81|508.16|502.76|2
1625505580000|2021-07-05 17:19:40|508.08|502.68|508.18|502.78|508.21|502.81|508.08|502.68|5
1625505590000|2021-07-05 17:19:50|508.17|502.77|508.24|502.84|508.24|502.84|508.15|502.75|7
1625505600000|2021-07-05 17:20:00|508.23|502.83|508.1|502.7|508.23|502.83|508.1|502.7|5
1625505610000|2021-07-05 17:20:10|508.11|502.71|508.1|502.7|508.11|502.71|508.07|502.67|6
1625505620000|2021-07-05 17:20:20|508.11|502.71|508.06|502.66|508.11|502.71|508.06|502.66|5
1625505630000|2021-07-05 17:20:30|508.09|502.69|508.08|502.68|508.09|502.69|508.08|502.68|2
1625505640000|2021-07-05 17:20:40|508.18|502.78|508.2|502.8|508.2|502.8|508.18|502.78|4
1625505650000|2021-07-05 17:20:50|508.22|502.82|508.55|503.15|508.55|503.15|508.14|502.74|8
1625505660000|2021-07-05 17:21:00|508.53|503.13|508.45|503.05|508.61|503.21|508.45|503.05|9
1625505670000|2021-07-05 17:21:10|508.42|503.02|508.32|502.92|508.42|503.02|508.32|502.92|6
1625505680000|2021-07-05 17:21:20|508.29|502.89|508.47|503.07|508.51|503.11|508.27|502.87|12
1625505690000|2021-07-05 17:21:30|508.48|503.08|508.47|503.07|508.48|503.08|508.47|503.07|2
1625505700000|2021-07-05 17:21:40|508.48|503.08|508.48|503.08|508.48|503.08|508.48|503.08|1
1625505710000|2021-07-05 17:21:50|508.47|503.07|508.36|502.96|508.47|503.07|508.36|502.96|2
1625505720000|2021-07-05 17:22:00|508.32|502.92|508.29|502.89|508.32|502.92|508.27|502.87|4
1625505730000|2021-07-05 17:22:10|508.28|502.88|508.26|502.86|508.28|502.88|508.26|502.86|2
1625505740000|2021-07-05 17:22:20|508.28|502.88|508.23|502.83|508.38|502.98|508.23|502.83|8
1625505750000|2021-07-05 17:22:30|508.18|502.78|508|502.6|508.18|502.78|508|502.6|6
1625505760000|2021-07-05 17:22:40|507.96|502.56|507.89|502.49|508.01|502.61|507.89|502.49|5
1625505770000|2021-07-05 17:22:50|507.9|502.5|507.68|502.28|507.91|502.51|507.68|502.28|9
1625505780000|2021-07-05 17:23:00|507.71|502.31|507.74|502.34|507.77|502.37|507.71|502.31|9
1625505790000|2021-07-05 17:23:10|507.75|502.35|507.76|502.36|507.76|502.36|507.75|502.35|6
1625505800000|2021-07-05 17:23:20|507.74|502.34|507.45|502.05|507.74|502.34|507.45|502.05|12
1625505810000|2021-07-05 17:23:30|507.42|502.02|507.31|501.91|507.42|502.02|507.31|501.91|12
1625505820000|2021-07-05 17:23:40|507.33|501.93|507.18|501.78|507.33|501.93|507.18|501.78|13
1625505830000|2021-07-05 17:23:50|507.17|501.77|507.18|501.78|507.18|501.78|507.17|501.77|6
1625505840000|2021-07-05 17:24:00|507.13|501.73|507.14|501.74|507.14|501.74|507.12|501.72|9
1625505850000|2021-07-05 17:24:10|507.12|501.72|507.05|501.65|507.13|501.73|507.05|501.65|5
1625505860000|2021-07-05 17:24:20|507.07|501.67|506.94|501.54|507.12|501.72|506.91|501.51|13
1625505870000|2021-07-05 17:24:30|506.96|501.56|506.81|501.41|507.02|501.62|506.8|501.4|18
1625505880000|2021-07-05 17:24:40|506.8|501.4|506.96|501.56|507.01|501.61|506.69|501.29|22
1625505890000|2021-07-05 17:24:50|506.91|501.51|506.94|501.54|506.97|501.57|506.9|501.5|12
1625505900000|2021-07-05 17:25:00|506.97|501.57|507.16|501.76|507.16|501.76|506.97|501.57|11
1625505910000|2021-07-05 17:25:10|507.2|501.8|507.22|501.82|507.23|501.83|507.2|501.8|3
1625505920000|2021-07-05 17:25:20|507.21|501.81|506.98|501.58|507.21|501.81|506.98|501.58|12
1625505930000|2021-07-05 17:25:30|506.9|501.5|506.92|501.52|507.11|501.71|506.9|501.5|9
1625505940000|2021-07-05 17:25:40|506.93|501.53|506.93|501.53|506.94|501.54|506.92|501.52|7
1625505950000|2021-07-05 17:25:50|506.91|501.51|507.17|501.77|507.18|501.78|506.9|501.5|11
1625505960000|2021-07-05 17:26:00|507.16|501.76|506.97|501.57|507.16|501.76|506.96|501.56|8
1625505970000|2021-07-05 17:26:10|506.95|501.55|506.95|501.55|506.96|501.56|506.89|501.49|10
1625505980000|2021-07-05 17:26:20|506.94|501.54|506.93|501.53|506.94|501.54|506.93|501.53|2
1625505990000|2021-07-05 17:26:30|506.94|501.54|506.94|501.54|506.94|501.54|506.93|501.53|3
1625506000000|2021-07-05 17:26:40|506.93|501.53|506.93|501.53|506.93|501.53|506.93|501.53|1
1625506010000|2021-07-05 17:26:50|506.94|501.54|506.98|501.58|506.99|501.59|506.93|501.53|12
1625506020000|2021-07-05 17:27:00|506.97|501.57|506.98|501.58|506.98|501.58|506.96|501.56|6
1625506030000|2021-07-05 17:27:10|506.97|501.57|507.02|501.62|507.02|501.62|506.94|501.54|7
1625506040000|2021-07-05 17:27:20|507|501.6|507.09|501.69|507.09|501.69|506.94|501.54|10
1625506050000|2021-07-05 17:27:30|507.1|501.7|507.09|501.69|507.1|501.7|507.09|501.69|6
1625506090000|2021-07-05 17:28:10|507.13|501.73|507.27|501.87|507.27|501.87|507.13|501.73|5
1625506100000|2021-07-05 17:28:20|507.26|501.86|507.19|501.79|507.27|501.87|507.19|501.79|9
1625506110000|2021-07-05 17:28:30|507.2|501.8|507.17|501.77|507.21|501.81|507.17|501.77|6
1625506120000|2021-07-05 17:28:40|507.16|501.76|507.16|501.76|507.17|501.77|507.14|501.74|7
1625506130000|2021-07-05 17:28:50|507.17|501.77|507.14|501.74|507.17|501.77|507.12|501.72|7
1625506140000|2021-07-05 17:29:00|507.15|501.75|507.13|501.73|507.16|501.76|507.13|501.73|4
1625506150000|2021-07-05 17:29:10|507.16|501.76|507.18|501.78|507.18|501.78|507.15|501.75|5
1625506160000|2021-07-05 17:29:20|507.17|501.77|507.17|501.77|507.17|501.77|507.17|501.77|1
1625506170000|2021-07-05 17:29:30|507.16|501.76|507.09|501.69|507.17|501.77|507.09|501.69|3
1625506180000|2021-07-05 17:29:40|507.1|501.7|506.96|501.56|507.1|501.7|506.96|501.56|5
1625506200000|2021-07-05 17:30:00|506.95|501.55|506.88|501.48|506.95|501.55|506.88|501.48|2
1625506210000|2021-07-05 17:30:10|506.79|501.39|506.85|501.45|506.89|501.49|506.79|501.39|7
1625506220000|2021-07-05 17:30:20|506.87|501.47|506.91|501.51|506.93|501.53|506.85|501.45|12
1625506230000|2021-07-05 17:30:30|506.89|501.49|506.89|501.49|506.9|501.5|506.89|501.49|3
1625506240000|2021-07-05 17:30:40|506.9|501.5|506.82|501.42|506.9|501.5|506.81|501.41|4
1625506250000|2021-07-05 17:30:50|506.8|501.4|506.8|501.4|506.82|501.42|506.79|501.39|6
1625506260000|2021-07-05 17:31:00|506.79|501.39|506.82|501.42|506.82|501.42|506.79|501.39|8
1625506270000|2021-07-05 17:31:10|506.8|501.4|507.02|501.62|507.06|501.66|506.8|501.4|9
1625506280000|2021-07-05 17:31:20|507.01|501.61|506.97|501.57|507.02|501.62|506.95|501.55|5
1625506290000|2021-07-05 17:31:30|507|501.6|506.95|501.55|507.09|501.69|506.95|501.55|10
1625506300000|2021-07-05 17:31:40|506.94|501.54|506.97|501.57|506.97|501.57|506.94|501.54|2
1625506310000|2021-07-05 17:31:50|506.94|501.54|506.91|501.51|506.94|501.54|506.91|501.51|2
1625506330000|2021-07-05 17:32:10|506.88|501.48|506.79|501.39|506.88|501.48|506.79|501.39|3
1625506340000|2021-07-05 17:32:20|506.76|501.36|506.76|501.36|506.76|501.36|506.76|501.36|1
1625506350000|2021-07-05 17:32:30|506.71|501.31|506.63|501.23|506.71|501.31|506.63|501.23|4
1625506360000|2021-07-05 17:32:40|506.61|501.21|506.21|500.81|506.63|501.23|506.21|500.81|24
1625506370000|2021-07-05 17:32:50|506.2|500.8|505.82|500.42|506.2|500.8|505.8|500.4|17
1625506380000|2021-07-05 17:33:00|505.94|500.54|506.08|500.68|506.18|500.78|505.81|500.41|16
1625506390000|2021-07-05 17:33:10|506.07|500.67|506.01|500.61|506.15|500.75|506.01|500.61|17
1625506400000|2021-07-05 17:33:20|506|500.6|505.89|500.49|506|500.6|505.86|500.46|9
1625506410000|2021-07-05 17:33:30|505.9|500.5|505.85|500.45|505.9|500.5|505.85|500.45|7
1625506420000|2021-07-05 17:33:40|505.86|500.46|505.48|500.08|505.86|500.46|505.48|500.08|23
1625506430000|2021-07-05 17:33:50|505.49|500.09|505.07|499.67|505.5|500.1|504.99|499.59|19
1625506440000|2021-07-05 17:34:00|505.05|499.65|505.1|499.7|505.1|499.7|504.89|499.49|13
1625506450000|2021-07-05 17:34:10|505.2|499.8|504.56|499.16|505.2|499.8|504.56|499.16|22
1625506460000|2021-07-05 17:34:20|504.58|499.18|504.5|499.1|504.59|499.19|504.48|499.08|13
1625506470000|2021-07-05 17:34:30|504.46|499.06|504.49|499.09|504.53|499.13|504.17|498.77|15
1625506480000|2021-07-05 17:34:40|504.48|499.08|504.42|499.02|504.64|499.24|504.38|498.98|17
1625506490000|2021-07-05 17:34:50|504.43|499.03|504.06|498.66|504.56|499.16|504.06|498.66|15
1625506500000|2021-07-05 17:35:00|504.04|498.64|502.55|497.15|504.04|498.64|502.51|497.11|20
1625506510000|2021-07-05 17:35:10|502.56|497.16|502.46|497.06|502.95|497.55|502.45|497.05|18
1625506520000|2021-07-05 17:35:20|502.27|496.87|502.64|497.24|502.66|497.26|502.2|496.8|20
1625506530000|2021-07-05 17:35:30|502.66|497.26|502.65|497.25|502.83|497.43|502.65|497.25|13
1625506540000|2021-07-05 17:35:40|502.49|497.09|502.75|497.35|503.29|497.89|502.49|497.09|18
1625506550000|2021-07-05 17:35:50|502.83|497.43|502.82|497.42|502.83|497.43|502.45|497.05|17
1625506560000|2021-07-05 17:36:00|502.8|497.4|502.79|497.39|502.85|497.45|502.53|497.13|17
1625506570000|2021-07-05 17:36:10|502.7|497.3|502.1|496.7|502.7|497.3|501.9|496.5|20
1625506580000|2021-07-05 17:36:20|502.11|496.71|502.28|496.88|502.35|496.95|502.11|496.71|21
1625506590000|2021-07-05 17:36:30|502.27|496.87|502.08|496.68|502.49|497.09|502.04|496.64|20
1625506600000|2021-07-05 17:36:40|502.07|496.67|502.12|496.72|502.28|496.88|502|496.6|23
1625506610000|2021-07-05 17:36:50|502.01|496.61|502.09|496.69|502.09|496.69|502.01|496.61|9
1625506620000|2021-07-05 17:37:00|502.16|496.76|502.55|497.15|502.64|497.24|502.12|496.72|18
1625506630000|2021-07-05 17:37:10|502.54|497.14|502.57|497.17|502.59|497.19|502.53|497.13|5
1625506640000|2021-07-05 17:37:20|502.67|497.27|502.87|497.47|502.87|497.47|502.67|497.27|11
1625506650000|2021-07-05 17:37:30|502.9|497.5|502.8|497.4|502.93|497.53|502.8|497.4|13
1625506660000|2021-07-05 17:37:40|502.78|497.38|502.51|497.11|502.92|497.52|502.51|497.11|19
1625506670000|2021-07-05 17:37:50|502.5|497.1|502.35|496.95|502.5|497.1|502.3|496.9|18
1625506680000|2021-07-05 17:38:00|502.36|496.96|502.46|497.06|502.5|497.1|502.36|496.96|22
1625506690000|2021-07-05 17:38:10|502.43|497.03|501.66|496.26|502.43|497.03|501.66|496.26|19
1625506700000|2021-07-05 17:38:20|501.67|496.27|501.55|496.15|501.96|496.56|501.55|496.15|23
1625506710000|2021-07-05 17:38:30|501.62|496.22|501.86|496.46|501.86|496.46|501.62|496.22|20
1625506720000|2021-07-05 17:38:40|501.89|496.49|501.87|496.47|501.89|496.49|501.78|496.38|11
1625506730000|2021-07-05 17:38:50|501.9|496.5|502.06|496.66|502.06|496.66|501.9|496.5|15
1625506740000|2021-07-05 17:39:00|502.07|496.67|502.25|496.85|502.25|496.85|502.07|496.67|12
1625506750000|2021-07-05 17:39:10|502.24|496.84|502.16|496.76|502.25|496.85|502.15|496.75|11
1625506760000|2021-07-05 17:39:20|502.18|496.78|502.07|496.67|502.27|496.87|502.07|496.67|13
1625506770000|2021-07-05 17:39:30|502.04|496.64|502.43|497.03|502.43|497.03|501.94|496.54|23
1625506780000|2021-07-05 17:39:40|502.42|497.02|502.28|496.88|502.42|497.02|502.23|496.83|17
1625506790000|2021-07-05 17:39:50|502.3|496.9|502.21|496.81|502.31|496.91|502.21|496.81|5
1625506800000|2021-07-05 17:40:00|502.25|496.85|502.21|496.81|502.3|496.9|502.16|496.76|15
1625506810000|2021-07-05 17:40:10|502.22|496.82|502.6|497.2|502.6|497.2|502.22|496.82|17
1625506820000|2021-07-05 17:40:20|502.61|497.21|502.7|497.3|502.75|497.35|502.6|497.2|12
1625506830000|2021-07-05 17:40:30|502.69|497.29|502.41|497.01|502.72|497.32|502.39|496.99|20
1625506840000|2021-07-05 17:40:40|502.39|496.99|502.43|497.03|502.45|497.05|502.39|496.99|15
1625506850000|2021-07-05 17:40:50|502.42|497.02|501.94|496.54|502.43|497.03|501.94|496.54|13
1625506860000|2021-07-05 17:41:00|501.93|496.53|502.26|496.86|502.26|496.86|501.93|496.53|19
1625506870000|2021-07-05 17:41:10|502.23|496.83|502.09|496.69|502.24|496.84|502.05|496.65|10
1625506880000|2021-07-05 17:41:20|502.11|496.71|501.87|496.47|502.11|496.71|501.85|496.45|13
1625506890000|2021-07-05 17:41:30|501.86|496.46|502.13|496.73|502.18|496.78|501.86|496.46|15
1625506900000|2021-07-05 17:41:40|502.14|496.74|501.96|496.56|502.16|496.76|501.91|496.51|22
1625506910000|2021-07-05 17:41:50|502.01|496.61|502.15|496.75|502.15|496.75|502|496.6|8
1625506920000|2021-07-05 17:42:00|502.2|496.8|502.14|496.74|502.26|496.86|502.13|496.73|17
1625506930000|2021-07-05 17:42:10|502.13|496.73|502.16|496.76|502.17|496.77|502.12|496.72|9
1625506940000|2021-07-05 17:42:20|502.17|496.77|502.36|496.96|502.45|497.05|502.17|496.77|22
1625506950000|2021-07-05 17:42:30|502.37|496.97|502.5|497.1|502.5|497.1|502.37|496.97|12
1625506960000|2021-07-05 17:42:40|502.51|497.11|502.11|496.71|502.56|497.16|502.09|496.69|13
1625506970000|2021-07-05 17:42:50|502.1|496.7|502.16|496.76|502.16|496.76|502.07|496.67|16
1625506980000|2021-07-05 17:43:00|502.17|496.77|502.16|496.76|502.2|496.8|502.16|496.76|8
1625506990000|2021-07-05 17:43:10|502.15|496.75|502.1|496.7|502.15|496.75|502.06|496.66|9
1625507000000|2021-07-05 17:43:20|502.11|496.71|502.18|496.78|502.21|496.81|502.11|496.71|14
1625507010000|2021-07-05 17:43:30|502.17|496.77|501.09|495.69|502.18|496.78|501.08|495.68|21
1625507020000|2021-07-05 17:43:40|501.03|495.63|499.65|494.25|501.03|495.63|499.62|494.22|24
1625507030000|2021-07-05 17:43:50|499.66|494.26|499.61|494.21|499.72|494.32|499.57|494.17|20
1625507040000|2021-07-05 17:44:00|499.59|494.19|499.89|494.49|499.97|494.57|499.59|494.19|18
1625507050000|2021-07-05 17:44:10|499.9|494.5|500.05|494.65|500.22|494.82|499.9|494.5|20
1625507060000|2021-07-05 17:44:20|500.06|494.66|500.38|494.98|500.44|495.04|500.01|494.61|21
1625507070000|2021-07-05 17:44:30|500.35|494.95|500.3|494.9|500.41|495.01|500.17|494.77|19
1625507080000|2021-07-05 17:44:40|500.27|494.87|500.35|494.95|500.42|495.02|500.17|494.77|25
1625507090000|2021-07-05 17:44:50|500.39|494.99|500.3|494.9|500.54|495.14|500.02|494.62|24
1625507100000|2021-07-05 17:45:00|500.29|494.89|500.55|495.15|500.63|495.23|500.17|494.77|23
1625507110000|2021-07-05 17:45:10|500.71|495.31|501.02|495.62|501.08|495.68|500.71|495.31|16
1625507120000|2021-07-05 17:45:20|501.07|495.67|501.26|495.86|501.26|495.86|501.07|495.67|4
1625507130000|2021-07-05 17:45:30|501.27|495.87|501.33|495.93|501.33|495.93|501.27|495.87|5
1625507140000|2021-07-05 17:45:40|501.39|495.99|501.12|495.72|501.39|495.99|501.05|495.65|12
1625507150000|2021-07-05 17:45:50|501.13|495.73|501.56|496.16|501.57|496.17|501.08|495.68|19
1625507160000|2021-07-05 17:46:00|501.54|496.14|501.5|496.1|501.56|496.16|501.38|495.98|17
1625507170000|2021-07-05 17:46:10|501.43|496.03|501.21|495.81|501.44|496.04|501.21|495.81|12
1625507180000|2021-07-05 17:46:20|501.18|495.78|501.34|495.94|501.34|495.94|501.02|495.62|20
1625507190000|2021-07-05 17:46:30|501.39|495.99|501.45|496.05|501.52|496.12|501.28|495.88|18
1625507200000|2021-07-05 17:46:40|501.58|496.18|501.65|496.25|501.88|496.48|501.58|496.18|12
1625507210000|2021-07-05 17:46:50|501.63|496.23|501.68|496.28|501.69|496.29|501.63|496.23|6
1625507220000|2021-07-05 17:47:00|501.7|496.3|502.13|496.73|502.13|496.73|501.7|496.3|7
1625507230000|2021-07-05 17:47:10|502.14|496.74|502.61|497.21|502.61|497.21|502.14|496.74|15
1625507240000|2021-07-05 17:47:20|502.69|497.29|502.7|497.3|502.7|497.3|502.69|497.29|2
1625507250000|2021-07-05 17:47:30|502.73|497.33|503.16|497.76|503.16|497.76|502.73|497.33|7
1625507260000|2021-07-05 17:47:40|503.19|497.79|503.41|498.01|503.41|498.01|503.19|497.79|4
1625507270000|2021-07-05 17:47:50|503.32|497.92|503.71|498.31|503.83|498.43|503.32|497.92|10
1625507280000|2021-07-05 17:48:00|503.72|498.32|503.35|497.95|503.72|498.32|503.19|497.79|23
1625507290000|2021-07-05 17:48:10|503.2|497.8|503.46|498.06|503.52|498.12|503.2|497.8|18
1625507300000|2021-07-05 17:48:20|503.47|498.07|503.44|498.04|503.72|498.32|503.4|498|11
1625507310000|2021-07-05 17:48:30|503.46|498.06|503.54|498.14|503.64|498.24|503.46|498.06|19
1625507320000|2021-07-05 17:48:40|503.52|498.12|503.67|498.27|503.7|498.3|503.52|498.12|9
1625507330000|2021-07-05 17:48:50|503.69|498.29|503.71|498.31|503.74|498.34|503.64|498.24|17
1625507340000|2021-07-05 17:49:00|503.67|498.27|503.6|498.2|503.67|498.27|503.57|498.17|13
1625507350000|2021-07-05 17:49:10|503.59|498.19|503.66|498.26|503.66|498.26|503.57|498.17|11
1625507360000|2021-07-05 17:49:20|503.71|498.31|503.89|498.49|503.9|498.5|503.71|498.31|16
1625507370000|2021-07-05 17:49:30|503.92|498.52|504.53|499.13|504.53|499.13|503.89|498.49|15
1625507380000|2021-07-05 17:49:40|504.49|499.09|504.82|499.42|504.82|499.42|504.38|498.98|15
1625507390000|2021-07-05 17:49:50|504.83|499.43|505.08|499.68|505.09|499.69|504.78|499.38|17
1625507400000|2021-07-05 17:50:00|505.1|499.7|505.97|500.57|505.97|500.57|505.1|499.7|17
1625507410000|2021-07-05 17:50:10|505.98|500.58|506.03|500.63|506.03|500.63|505.91|500.51|8
1625507420000|2021-07-05 17:50:20|505.96|500.56|506.97|501.57|507.05|501.65|505.96|500.56|13
1625507430000|2021-07-05 17:50:30|506.95|501.55|506.76|501.36|506.98|501.58|506.62|501.22|21
1625507440000|2021-07-05 17:50:40|506.75|501.35|506.63|501.23|506.75|501.35|506.57|501.17|14
1625507450000|2021-07-05 17:50:50|506.62|501.22|506.58|501.18|506.63|501.23|506.51|501.11|13
1625507460000|2021-07-05 17:51:00|506.57|501.17|506.69|501.29|506.69|501.29|506.55|501.15|10
1625507470000|2021-07-05 17:51:10|506.7|501.3|506.82|501.42|506.83|501.43|506.7|501.3|9
1625507480000|2021-07-05 17:51:20|506.81|501.41|506.74|501.34|506.82|501.42|506.7|501.3|10
1625507490000|2021-07-05 17:51:30|506.73|501.33|507.06|501.66|507.06|501.66|506.71|501.31|8
1625507500000|2021-07-05 17:51:40|507.1|501.7|507.14|501.74|507.19|501.79|507.09|501.69|8
1625507510000|2021-07-05 17:51:50|507.15|501.75|507.39|501.99|507.39|501.99|507.15|501.75|11
1625507520000|2021-07-05 17:52:00|507.48|502.08|507.77|502.37|507.86|502.46|507.48|502.08|13
1625507530000|2021-07-05 17:52:10|507.8|502.4|507.77|502.37|508.03|502.63|507.77|502.37|18
1625507540000|2021-07-05 17:52:20|507.7|502.3|507.7|502.3|507.72|502.32|507.59|502.19|8
1625507550000|2021-07-05 17:52:30|507.79|502.39|508.01|502.61|508.01|502.61|507.79|502.39|11
1625507560000|2021-07-05 17:52:40|508.08|502.68|507.74|502.34|508.2|502.8|507.73|502.33|16
1625507570000|2021-07-05 17:52:50|507.73|502.33|508.09|502.69|508.09|502.69|507.73|502.33|9
1625507580000|2021-07-05 17:53:00|508.17|502.77|508.05|502.65|508.22|502.82|508.02|502.62|15
1625507590000|2021-07-05 17:53:10|508.06|502.66|508.1|502.7|508.16|502.76|508.02|502.62|16
1625507600000|2021-07-05 17:53:20|508.11|502.71|507.95|502.55|508.11|502.71|507.95|502.55|15
1625507610000|2021-07-05 17:53:30|507.96|502.56|508.17|502.77|508.17|502.77|507.95|502.55|8
1625507620000|2021-07-05 17:53:40|508.18|502.78|508.38|502.98|508.38|502.98|508.18|502.78|8
1625507630000|2021-07-05 17:53:50|508.4|503|508.32|502.92|508.41|503.01|508.29|502.89|6
1625507640000|2021-07-05 17:54:00|508.4|503|508.33|502.93|508.4|503|508.33|502.93|4
1625507650000|2021-07-05 17:54:10|508.34|502.94|508.49|503.09|508.49|503.09|508.34|502.94|5
1625507660000|2021-07-05 17:54:20|508.5|503.1|508.46|503.06|508.54|503.14|508.46|503.06|3
1625507670000|2021-07-05 17:54:30|508.48|503.08|508.36|502.96|508.48|503.08|508.36|502.96|7
1625507680000|2021-07-05 17:54:40|508.37|502.97|508.53|503.13|508.53|503.13|508.37|502.97|5
1625507690000|2021-07-05 17:54:50|508.6|503.2|509.11|503.71|509.19|503.79|508.6|503.2|12
1625507700000|2021-07-05 17:55:00|509.22|503.82|509.44|504.04|509.44|504.04|509.13|503.73|23
1625507710000|2021-07-05 17:55:10|509.4|504|509.4|504|509.44|504.04|509.39|503.99|7
1625507720000|2021-07-05 17:55:20|509.43|504.03|510.12|504.72|510.12|504.72|509.43|504.03|13
1625507730000|2021-07-05 17:55:30|510.18|504.78|510.63|505.23|510.72|505.32|510.18|504.78|16
1625507740000|2021-07-05 17:55:40|510.82|505.42|511.4|506|511.4|506|510.78|505.38|21
1625507750000|2021-07-05 17:55:50|511.41|506.01|511.44|506.04|511.49|506.09|511.38|505.98|17
1625507760000|2021-07-05 17:56:00|511.54|506.14|510.65|505.25|511.54|506.14|510.65|505.25|21
1625507770000|2021-07-05 17:56:10|510.61|505.21|509.68|504.28|510.63|505.23|509.68|504.28|18
1625507780000|2021-07-05 17:56:20|509.67|504.27|509.89|504.49|510.04|504.64|509.48|504.08|14
1625507790000|2021-07-05 17:56:30|509.84|504.44|509.83|504.43|510.16|504.76|509.75|504.35|19
1625507800000|2021-07-05 17:56:40|509.82|504.42|509.99|504.59|510.03|504.63|509.79|504.39|11
1625507810000|2021-07-05 17:56:50|510.06|504.66|510.51|505.11|510.51|505.11|510.03|504.63|14
1625507820000|2021-07-05 17:57:00|510.53|505.13|510.8|505.4|510.8|505.4|510.53|505.13|6
1625507830000|2021-07-05 17:57:10|511.04|505.64|511.68|506.28|511.73|506.33|511.04|505.64|15
1625507840000|2021-07-05 17:57:20|511.67|506.27|511.49|506.09|511.67|506.27|511.35|505.95|16
1625507850000|2021-07-05 17:57:30|511.56|506.16|511.92|506.52|511.96|506.56|511.56|506.16|24
1625507860000|2021-07-05 17:57:40|511.95|506.55|512.12|506.72|512.13|506.73|511.84|506.44|20
1625507870000|2021-07-05 17:57:50|512.14|506.74|511.63|506.23|512.14|506.74|511.63|506.23|23
1625507880000|2021-07-05 17:58:00|511.57|506.17|512.02|506.62|512.02|506.62|511.48|506.08|17
1625507890000|2021-07-05 17:58:10|512.03|506.63|512.02|506.62|512.18|506.78|511.68|506.28|24
1625507900000|2021-07-05 17:58:20|512.01|506.61|511.69|506.29|512.09|506.69|511.69|506.29|22
1625507910000|2021-07-05 17:58:30|511.71|506.31|512.03|506.63|512.17|506.77|511.71|506.31|19
1625507920000|2021-07-05 17:58:40|512.02|506.62|512.12|506.72|512.13|506.73|511.98|506.58|11
1625507930000|2021-07-05 17:58:50|512.11|506.71|512.18|506.78|512.18|506.78|511.95|506.55|15
1625507940000|2021-07-05 17:59:00|512.02|506.62|511.96|506.56|512.02|506.62|511.71|506.31|25
1625507950000|2021-07-05 17:59:10|511.94|506.54|512.11|506.71|512.36|506.96|511.94|506.54|21
1625507960000|2021-07-05 17:59:20|512.06|506.66|511.73|506.33|512.12|506.72|511.73|506.33|21
1625507970000|2021-07-05 17:59:30|511.79|506.39|511.92|506.52|511.92|506.52|511.66|506.26|18
1625507980000|2021-07-05 17:59:40|511.95|506.55|512.25|506.85|512.25|506.85|511.92|506.52|18
1625507990000|2021-07-05 17:59:50|512.26|506.86|512.58|507.18|512.58|507.18|512.26|506.86|15
1625508000000|2021-07-05 18:00:00|512.56|507.16|512.85|507.45|512.87|507.47|512.56|507.16|13
1625508010000|2021-07-05 18:00:10|512.91|507.51|513.45|508.05|513.45|508.05|512.85|507.45|14
1625508020000|2021-07-05 18:00:20|513.56|508.16|514.38|508.98|514.4|509|513.52|508.12|24
1625508030000|2021-07-05 18:00:30|514.39|508.99|514.51|509.11|514.59|509.19|514.38|508.98|19
1625508040000|2021-07-05 18:00:40|514.54|509.14|515.05|509.65|515.12|509.72|514.54|509.14|19
1625508050000|2021-07-05 18:00:50|515.01|509.61|515.06|509.66|515.06|509.66|515.01|509.61|3
1625508060000|2021-07-05 18:01:00|515.01|509.61|515.1|509.7|515.28|509.88|515.01|509.61|19
1625508070000|2021-07-05 18:01:10|515.08|509.68|514.59|509.19|515.08|509.68|514.44|509.04|14
1625508080000|2021-07-05 18:01:20|514.51|509.11|514.26|508.86|514.51|509.11|514.26|508.86|10
1625508090000|2021-07-05 18:01:30|514.23|508.83|513.59|508.19|514.23|508.83|513.59|508.19|22
1625508100000|2021-07-05 18:01:40|513.57|508.17|513.42|508.02|513.57|508.17|513.31|507.91|14
1625508110000|2021-07-05 18:01:50|513.41|508.01|513.49|508.09|513.49|508.09|513.13|507.73|10
1625508120000|2021-07-05 18:02:00|513.58|508.18|514.48|509.08|514.51|509.11|513.58|508.18|23
1625508130000|2021-07-05 18:02:10|514.56|509.16|514.4|509|514.63|509.23|514.4|509|18
1625508140000|2021-07-05 18:02:20|514.37|508.97|513.78|508.38|514.37|508.97|513.73|508.33|18
1625508150000|2021-07-05 18:02:30|513.85|508.45|513.8|508.4|513.89|508.49|513.76|508.36|17
1625508160000|2021-07-05 18:02:40|513.78|508.38|513.42|508.02|513.78|508.38|513.42|508.02|11
1625508170000|2021-07-05 18:02:50|513.33|507.93|513.3|507.9|513.35|507.95|513.24|507.84|7
1625508180000|2021-07-05 18:03:00|513.27|507.87|512.98|507.58|513.27|507.87|512.85|507.45|14
1625508190000|2021-07-05 18:03:10|512.96|507.56|513.17|507.77|513.17|507.77|512.82|507.42|12
1625508200000|2021-07-05 18:03:20|513.18|507.78|513.49|508.09|513.5|508.1|513.09|507.69|16
1625508210000|2021-07-05 18:03:30|513.65|508.25|513.3|507.9|513.69|508.29|513.3|507.9|17
1625508220000|2021-07-05 18:03:40|513.29|507.89|513.24|507.84|513.33|507.93|513.12|507.72|13
1625508230000|2021-07-05 18:03:50|513.21|507.81|513.09|507.69|513.22|507.82|513.05|507.65|13
1625508240000|2021-07-05 18:04:00|513.08|507.68|513.23|507.83|513.25|507.85|513.05|507.65|8
1625508250000|2021-07-05 18:04:10|513.21|507.81|512.96|507.56|513.21|507.81|512.95|507.55|14
1625508260000|2021-07-05 18:04:20|512.94|507.54|513.15|507.75|513.16|507.76|512.94|507.54|13
1625508270000|2021-07-05 18:04:30|513.14|507.74|513.19|507.79|513.19|507.79|513.05|507.65|13
1625508280000|2021-07-05 18:04:40|513.21|507.81|514.21|508.81|514.21|508.81|513.21|507.81|16
1625508290000|2021-07-05 18:04:50|514.24|508.84|513.49|508.09|514.24|508.84|513.49|508.09|23
1625508300000|2021-07-05 18:05:00|513.6|508.2|514.3|508.9|514.3|508.9|513.6|508.2|15
1625508310000|2021-07-05 18:05:10|514.35|508.95|514.43|509.03|514.43|509.03|514.11|508.71|13
1625508320000|2021-07-05 18:05:20|514.22|508.82|514.23|508.83|514.26|508.86|514.22|508.82|5
1625508330000|2021-07-05 18:05:30|514.27|508.87|514.13|508.73|514.39|508.99|514.1|508.7|18
1625508340000|2021-07-05 18:05:40|514.11|508.71|513.93|508.53|514.11|508.71|513.93|508.53|5
1625508350000|2021-07-05 18:05:50|513.95|508.55|513.47|508.07|513.95|508.55|513.47|508.07|14
1625508360000|2021-07-05 18:06:00|513.48|508.08|513.53|508.13|513.53|508.13|513.43|508.03|10
1625508370000|2021-07-05 18:06:10|513.52|508.12|513.45|508.05|513.52|508.12|513.44|508.04|6
1625508380000|2021-07-05 18:06:20|513.37|507.97|513.08|507.68|513.37|507.97|513.08|507.68|8
1625508390000|2021-07-05 18:06:30|512.98|507.58|512.52|507.12|512.98|507.58|512.52|507.12|9
1625508400000|2021-07-05 18:06:40|512.51|507.11|513.24|507.84|513.24|507.84|512.51|507.11|20
1625508410000|2021-07-05 18:06:50|513.45|508.05|513.14|507.74|513.73|508.33|513.14|507.74|21
1625508420000|2021-07-05 18:07:00|513.13|507.73|513.72|508.32|513.72|508.32|513.13|507.73|23
1625508430000|2021-07-05 18:07:10|513.77|508.37|513.57|508.17|513.8|508.4|513.49|508.09|12
1625508440000|2021-07-05 18:07:20|513.55|508.15|513.38|507.98|513.55|508.15|513.23|507.83|18
1625508450000|2021-07-05 18:07:30|513.34|507.94|513.04|507.64|513.34|507.94|513.04|507.64|15
1625508460000|2021-07-05 18:07:40|513.1|507.7|513.01|507.61|513.1|507.7|512.99|507.59|4
1625508470000|2021-07-05 18:07:50|513.02|507.62|512.64|507.24|513.02|507.62|512.64|507.24|7
1625508480000|2021-07-05 18:08:00|512.63|507.23|512.14|506.74|512.63|507.23|512.14|506.74|20
1625508490000|2021-07-05 18:08:10|512.22|506.82|512.52|507.12|512.52|507.12|512.09|506.69|19
1625508500000|2021-07-05 18:08:20|512.55|507.15|512.61|507.21|512.68|507.28|512.5|507.1|15
1625508510000|2021-07-05 18:08:30|512.6|507.2|512.55|507.15|512.6|507.2|512.5|507.1|6
1625508520000|2021-07-05 18:08:40|512.54|507.14|512.73|507.33|512.73|507.33|512.48|507.08|15
1625508530000|2021-07-05 18:08:50|512.72|507.32|513.52|508.12|513.52|508.12|512.7|507.3|19
1625508540000|2021-07-05 18:09:00|513.88|508.48|513.41|508.01|514.03|508.63|513.41|508.01|20
1625508550000|2021-07-05 18:09:10|513.36|507.96|512.89|507.49|513.36|507.96|512.89|507.49|15
1625508560000|2021-07-05 18:09:20|512.9|507.5|512.94|507.54|513.11|507.71|512.9|507.5|16
1625508570000|2021-07-05 18:09:30|512.95|507.55|512.88|507.48|512.96|507.56|512.88|507.48|13
1625508580000|2021-07-05 18:09:40|512.89|507.49|513.23|507.83|513.46|508.06|512.89|507.49|18
1625508590000|2021-07-05 18:09:50|513.22|507.82|513.09|507.69|513.27|507.87|513.09|507.69|16
1625508600000|2021-07-05 18:10:00|513.1|507.7|513.45|508.05|513.45|508.05|513.1|507.7|15
1625508610000|2021-07-05 18:10:10|513.44|508.04|513.15|507.75|513.5|508.1|513.15|507.75|10
1625508620000|2021-07-05 18:10:20|513.23|507.83|513.29|507.89|513.29|507.89|513.04|507.64|15
1625508630000|2021-07-05 18:10:30|513.33|507.93|513.29|507.89|513.43|508.03|513.29|507.89|16
1625508640000|2021-07-05 18:10:40|513.19|507.79|513.03|507.63|513.19|507.79|513.02|507.62|10
1625508650000|2021-07-05 18:10:50|513.02|507.62|513.07|507.67|513.14|507.74|513.02|507.62|12
1625508660000|2021-07-05 18:11:00|513.08|507.68|513.09|507.69|513.09|507.69|513.07|507.67|3
1625508670000|2021-07-05 18:11:10|513.06|507.66|513.07|507.67|513.08|507.68|513.06|507.66|3
1625508680000|2021-07-05 18:11:20|513.13|507.73|512.96|507.56|513.13|507.73|512.96|507.56|5
1625508690000|2021-07-05 18:11:30|513.01|507.61|513.07|507.67|513.07|507.67|513.01|507.61|6
1625508700000|2021-07-05 18:11:40|513.08|507.68|513.1|507.7|513.16|507.76|513.08|507.68|7
1625508710000|2021-07-05 18:11:50|513.09|507.69|513.27|507.87|513.27|507.87|513.09|507.69|8
1625508720000|2021-07-05 18:12:00|513.3|507.9|513.22|507.82|513.31|507.91|513.19|507.79|14
1625508730000|2021-07-05 18:12:10|513.23|507.83|513.06|507.66|513.23|507.83|513.06|507.66|14
1625508740000|2021-07-05 18:12:20|513.04|507.64|513.04|507.64|513.04|507.64|512.98|507.58|6
1625508750000|2021-07-05 18:12:30|513.13|507.73|513.11|507.71|513.13|507.73|513.11|507.71|3
1625508760000|2021-07-05 18:12:40|513.12|507.72|513.27|507.87|513.27|507.87|513.12|507.72|5
1625508770000|2021-07-05 18:12:50|513.28|507.88|513.23|507.83|513.29|507.89|513.23|507.83|12
1625508780000|2021-07-05 18:13:00|513.22|507.82|513.13|507.73|513.23|507.83|513.13|507.73|6
1625508790000|2021-07-05 18:13:10|513.15|507.75|513.19|507.79|513.19|507.79|513.13|507.73|8
1625508800000|2021-07-05 18:13:20|513.39|507.99|513.32|507.92|513.5|508.1|513.28|507.88|14
1625508810000|2021-07-05 18:13:30|513.33|507.93|513.36|507.96|513.37|507.97|513.3|507.9|10
1625508820000|2021-07-05 18:13:40|513.35|507.95|513.39|507.99|513.39|507.99|513.35|507.95|2
1625508830000|2021-07-05 18:13:50|513.35|507.95|513.28|507.88|513.36|507.96|513.28|507.88|12
1625508840000|2021-07-05 18:14:00|513.32|507.92|513.42|508.02|513.47|508.07|513.32|507.92|15
1625508850000|2021-07-05 18:14:10|513.44|508.04|513.41|508.01|513.46|508.06|513.4|508|8
1625508860000|2021-07-05 18:14:20|513.42|508.02|513.27|507.87|513.48|508.08|513.17|507.77|19
1625508870000|2021-07-05 18:14:30|513.15|507.75|513.16|507.76|513.25|507.85|513.1|507.7|7
1625508880000|2021-07-05 18:14:40|513.2|507.8|513.33|507.93|513.48|508.08|513.19|507.79|20
1625508890000|2021-07-05 18:14:50|513.31|507.91|513.28|507.88|513.35|507.95|513.28|507.88|6
1625508900000|2021-07-05 18:15:00|513.29|507.89|514.08|508.68|514.08|508.68|513.29|507.89|21
1625508910000|2021-07-05 18:15:10|514.16|508.76|513.87|508.47|514.22|508.82|513.78|508.38|18
1625508920000|2021-07-05 18:15:20|513.86|508.46|513.84|508.44|513.86|508.46|513.72|508.32|16
1625508930000|2021-07-05 18:15:30|513.82|508.42|513.5|508.1|513.83|508.43|513.49|508.09|12
1625508940000|2021-07-05 18:15:40|513.49|508.09|514.07|508.67|514.07|508.67|513.47|508.07|12
1625508950000|2021-07-05 18:15:50|514.08|508.68|514.35|508.95|514.68|509.28|514.08|508.68|25
1625508960000|2021-07-05 18:16:00|514.16|508.76|514.08|508.68|514.21|508.81|514.07|508.67|14
1625508970000|2021-07-05 18:16:10|514.06|508.66|514.06|508.66|514.19|508.79|514.04|508.64|17
1625508980000|2021-07-05 18:16:20|514.11|508.71|514.11|508.71|514.13|508.73|514.1|508.7|10
1625508990000|2021-07-05 18:16:30|514.12|508.72|514.14|508.74|514.14|508.74|514.04|508.64|14
1625509000000|2021-07-05 18:16:40|514.18|508.78|514.05|508.65|514.22|508.82|514.05|508.65|12
1625509010000|2021-07-05 18:16:50|514.01|508.61|514.01|508.61|514.01|508.61|513.92|508.52|3
1625509020000|2021-07-05 18:17:00|514.02|508.62|514.05|508.65|514.05|508.65|514.02|508.62|2
1625509030000|2021-07-05 18:17:10|514.04|508.64|514.01|508.61|514.05|508.65|514.01|508.61|6
1625509040000|2021-07-05 18:17:20|513.93|508.53|513.86|508.46|513.93|508.53|513.86|508.46|2
1625509050000|2021-07-05 18:17:30|513.85|508.45|513.82|508.42|513.85|508.45|513.54|508.14|8
1625509060000|2021-07-05 18:17:40|513.84|508.44|514.09|508.69|514.24|508.84|513.83|508.43|24
1625509070000|2021-07-05 18:17:50|514.08|508.68|513.8|508.4|514.08|508.68|513.7|508.3|15
1625509080000|2021-07-05 18:18:00|513.68|508.28|513.87|508.47|513.99|508.59|513.68|508.28|18
1625509090000|2021-07-05 18:18:10|513.79|508.39|513.61|508.21|513.82|508.42|513.61|508.21|15
1625509100000|2021-07-05 18:18:20|513.62|508.22|513.57|508.17|513.62|508.22|513.57|508.17|2
1625509110000|2021-07-05 18:18:30|513.56|508.16|513.42|508.02|513.56|508.16|513.42|508.02|4
1625509120000|2021-07-05 18:18:40|513.44|508.04|513.75|508.35|513.75|508.35|513.44|508.04|9
1625509130000|2021-07-05 18:18:50|513.73|508.33|513.69|508.29|513.73|508.33|513.66|508.26|7
1625509140000|2021-07-05 18:19:00|513.66|508.26|513.91|508.51|513.91|508.51|513.66|508.26|5
1625509150000|2021-07-05 18:19:10|513.9|508.5|513.86|508.46|513.91|508.51|513.78|508.38|13
1625509160000|2021-07-05 18:19:20|513.97|508.57|514.06|508.66|514.1|508.7|513.97|508.57|14
1625509170000|2021-07-05 18:19:30|514.05|508.65|513.91|508.51|514.08|508.68|513.91|508.51|12
1625509180000|2021-07-05 18:19:40|513.9|508.5|514.1|508.7|514.1|508.7|513.9|508.5|10
1625509190000|2021-07-05 18:19:50|514.16|508.76|514.32|508.92|514.38|508.98|514.16|508.76|5
1625509210000|2021-07-05 18:20:10|514.31|508.91|514.35|508.95|514.35|508.95|514.3|508.9|4
1625509220000|2021-07-05 18:20:20|514.34|508.94|513.99|508.59|514.38|508.98|513.99|508.59|16
1625509230000|2021-07-05 18:20:30|514|508.6|514.31|508.91|514.31|508.91|513.98|508.58|14
1625509240000|2021-07-05 18:20:40|514.29|508.89|514.29|508.89|514.29|508.89|514.29|508.89|1
1625509250000|2021-07-05 18:20:50|514.28|508.88|514.25|508.85|514.28|508.88|514.24|508.84|5
1625509260000|2021-07-05 18:21:00|514.28|508.88|515.01|509.61|515.01|509.61|514.28|508.88|14
1625509270000|2021-07-05 18:21:10|514.99|509.59|514.88|509.48|515.02|509.62|514.88|509.48|12
1625509280000|2021-07-05 18:21:20|514.87|509.47|514.99|509.59|515|509.6|514.87|509.47|9
1625509290000|2021-07-05 18:21:30|515.13|509.73|515|509.6|515.13|509.73|514.95|509.55|10
1625509300000|2021-07-05 18:21:40|514.98|509.58|515.03|509.63|515.03|509.63|514.92|509.52|7
1625509310000|2021-07-05 18:21:50|515.02|509.62|515.01|509.61|515.03|509.63|515.01|509.61|4
1625509320000|2021-07-05 18:22:00|515.02|509.62|514.8|509.4|515.02|509.62|514.8|509.4|6
1625509330000|2021-07-05 18:22:10|514.82|509.42|514.47|509.07|514.82|509.42|514.47|509.07|15
1625509340000|2021-07-05 18:22:20|514.46|509.06|514.19|508.79|514.48|509.08|514.19|508.79|13
1625509350000|2021-07-05 18:22:30|514.18|508.78|514.16|508.76|514.2|508.8|514.16|508.76|4
1625509360000|2021-07-05 18:22:40|514.14|508.74|514.31|508.91|514.38|508.98|514.08|508.68|21
1625509370000|2021-07-05 18:22:50|514.37|508.97|514.24|508.84|514.4|509|514.23|508.83|18
1625509380000|2021-07-05 18:23:00|514.21|508.81|514.17|508.77|514.22|508.82|514.16|508.76|17
1625509390000|2021-07-05 18:23:10|514.18|508.78|514.62|509.22|514.66|509.26|514.18|508.78|10
1625509400000|2021-07-05 18:23:20|514.63|509.23|514.67|509.27|514.71|509.31|514.63|509.23|13
1625509410000|2021-07-05 18:23:30|514.68|509.28|514.66|509.26|514.68|509.28|514.58|509.18|17
1625509420000|2021-07-05 18:23:40|514.67|509.27|514.71|509.31|514.72|509.32|514.67|509.27|7
1625509430000|2021-07-05 18:23:50|514.7|509.3|514.73|509.33|514.75|509.35|514.7|509.3|4
1625509440000|2021-07-05 18:24:00|514.75|509.35|514.95|509.55|514.95|509.55|514.74|509.34|13
1625509450000|2021-07-05 18:24:10|514.91|509.51|514.85|509.45|514.93|509.53|514.85|509.45|11
1625509460000|2021-07-05 18:24:20|514.84|509.44|514.74|509.34|514.84|509.44|514.73|509.33|12
1625509470000|2021-07-05 18:24:30|514.73|509.33|514.77|509.37|514.81|509.41|514.73|509.33|13
1625509480000|2021-07-05 18:24:40|514.82|509.42|514.93|509.53|514.93|509.53|514.82|509.42|7
1625509490000|2021-07-05 18:24:50|514.98|509.58|515.02|509.62|515.11|509.71|514.98|509.58|16
1625509500000|2021-07-05 18:25:00|515.03|509.63|516.1|510.7|516.1|510.7|515.03|509.63|21
1625509510000|2021-07-05 18:25:10|516.31|510.91|516.91|511.51|517.01|511.61|516.31|510.91|26
1625509520000|2021-07-05 18:25:20|516.89|511.49|516.69|511.29|516.96|511.56|516.67|511.27|21
1625509530000|2021-07-05 18:25:30|516.67|511.27|516.36|510.96|516.67|511.27|516.33|510.93|19
1625509540000|2021-07-05 18:25:40|516.28|510.88|516.29|510.89|516.31|510.91|516.22|510.82|19
1625509550000|2021-07-05 18:25:50|516.3|510.9|516.03|510.63|516.3|510.9|515.86|510.46|19
1625509560000|2021-07-05 18:26:00|516.04|510.64|516.11|510.71|516.59|511.19|516.04|510.64|22
1625509570000|2021-07-05 18:26:10|516.03|510.63|515.42|510.02|516.08|510.68|515.32|509.92|14
1625509580000|2021-07-05 18:26:20|515.41|510.01|515.39|509.99|515.61|510.21|515.16|509.76|24
1625509590000|2021-07-05 18:26:30|515.41|510.01|515.53|510.13|515.67|510.27|515.4|510|21
1625509600000|2021-07-05 18:26:40|515.58|510.18|515.32|509.92|515.6|510.2|515.12|509.72|18
1625509610000|2021-07-05 18:26:50|515.15|509.75|515.31|509.91|515.58|510.18|515.15|509.75|23
1625509620000|2021-07-05 18:27:00|515.34|509.94|515.04|509.64|515.4|510|515.03|509.63|20
1625509630000|2021-07-05 18:27:10|515.01|509.61|515.1|509.7|515.13|509.73|514.79|509.39|20
1625509640000|2021-07-05 18:27:20|515.09|509.69|515.01|509.61|515.23|509.83|515|509.6|13
1625509650000|2021-07-05 18:27:30|514.98|509.58|515.14|509.74|515.14|509.74|514.97|509.57|8
1625509660000|2021-07-05 18:27:40|515.16|509.76|515.21|509.81|515.22|509.82|515.16|509.76|9
1625509670000|2021-07-05 18:27:50|515.2|509.8|515.29|509.89|515.33|509.93|515.01|509.61|9
1625509680000|2021-07-05 18:28:00|515.33|509.93|515.98|510.58|515.98|510.58|515.14|509.74|18
1625509690000|2021-07-05 18:28:10|516.07|510.67|515.57|510.17|516.18|510.78|515.57|510.17|23
1625509700000|2021-07-05 18:28:20|515.56|510.16|515.15|509.75|515.73|510.33|515.15|509.75|17
1625509710000|2021-07-05 18:28:30|515.16|509.76|515.42|510.02|515.71|510.31|515.16|509.76|20
1625509720000|2021-07-05 18:28:40|515.38|509.98|515.33|509.93|515.43|510.03|515.08|509.68|25
1625509730000|2021-07-05 18:28:50|515.45|510.05|515.27|509.87|515.77|510.37|515.27|509.87|23
1625509740000|2021-07-05 18:29:00|515.26|509.86|514.26|508.86|515.26|509.86|514.23|508.83|20
1625509750000|2021-07-05 18:29:10|514.25|508.85|513.9|508.5|514.25|508.85|513.9|508.5|15
1625509760000|2021-07-05 18:29:20|513.83|508.43|513.73|508.33|513.88|508.48|513.65|508.25|16
1625509770000|2021-07-05 18:29:30|513.76|508.36|513.93|508.53|513.93|508.53|513.74|508.34|15
1625509780000|2021-07-05 18:29:40|514.02|508.62|514.11|508.71|514.14|508.74|514.02|508.62|15
1625509790000|2021-07-05 18:29:50|514.12|508.72|514.06|508.66|514.15|508.75|514.06|508.66|8
1625509800000|2021-07-05 18:30:00|514.1|508.7|513.41|508.01|514.13|508.73|513.4|508|23
1625509810000|2021-07-05 18:30:10|513.42|508.02|513.6|508.2|513.78|508.38|513.38|507.98|17
1625509820000|2021-07-05 18:30:20|513.61|508.21|513.66|508.26|513.66|508.26|513.6|508.2|13
1625509830000|2021-07-05 18:30:30|513.63|508.23|513.67|508.27|513.68|508.28|513.62|508.22|9
1625509840000|2021-07-05 18:30:40|513.66|508.26|513.98|508.58|513.98|508.58|513.63|508.23|11
1625509850000|2021-07-05 18:30:50|513.99|508.59|513.43|508.03|513.99|508.59|513.43|508.03|16
1625509860000|2021-07-05 18:31:00|513.42|508.02|513.45|508.05|513.5|508.1|513.42|508.02|11
1625509870000|2021-07-05 18:31:10|513.4|508|513.49|508.09|513.52|508.12|513.39|507.99|13
1625509880000|2021-07-05 18:31:20|513.5|508.1|513.51|508.11|513.51|508.11|513.5|508.1|2
1625509890000|2021-07-05 18:31:30|513.52|508.12|513.38|507.98|513.52|508.12|513.38|507.98|6
1625509900000|2021-07-05 18:31:40|513.19|507.79|513.14|507.74|513.19|507.79|513.1|507.7|14
1625509910000|2021-07-05 18:31:50|513.01|507.61|512.82|507.42|513.18|507.78|512.82|507.42|19
1625509920000|2021-07-05 18:32:00|512.83|507.43|512.82|507.42|512.85|507.45|512.8|507.4|8
1625509930000|2021-07-05 18:32:10|512.84|507.44|512.98|507.58|512.98|507.58|512.84|507.44|9
1625509940000|2021-07-05 18:32:20|512.99|507.59|512.98|507.58|513.03|507.63|512.96|507.56|9
1625509950000|2021-07-05 18:32:30|513|507.6|512.86|507.46|513.02|507.62|512.86|507.46|11
1625509960000|2021-07-05 18:32:40|512.76|507.36|512.77|507.37|512.79|507.39|512.7|507.3|7
1625509970000|2021-07-05 18:32:50|512.76|507.36|512.82|507.42|512.84|507.44|512.76|507.36|4
1625509980000|2021-07-05 18:33:00|512.83|507.43|512.95|507.55|513|507.6|512.78|507.38|17
1625509990000|2021-07-05 18:33:10|512.94|507.54|512.53|507.13|512.94|507.54|512.53|507.13|12
1625510000000|2021-07-05 18:33:20|512.54|507.14|512.59|507.19|512.61|507.21|512.53|507.13|9
1625510010000|2021-07-05 18:33:30|512.5|507.1|512.38|506.98|512.56|507.16|512.34|506.94|11
1625510020000|2021-07-05 18:33:40|512.28|506.88|512.05|506.65|512.28|506.88|512.05|506.65|10
1625510030000|2021-07-05 18:33:50|512.04|506.64|511.92|506.52|512.05|506.65|511.92|506.52|5
1625510040000|2021-07-05 18:34:00|511.8|506.4|511.99|506.59|512.11|506.71|511.8|506.4|6
1625510050000|2021-07-05 18:34:10|512.01|506.61|512.09|506.69|512.18|506.78|512.01|506.61|16
1625510060000|2021-07-05 18:34:20|512.12|506.72|512.17|506.77|512.17|506.77|512.08|506.68|5
1625510070000|2021-07-05 18:34:30|512.18|506.78|512.18|506.78|512.21|506.81|512.18|506.78|4
1625510080000|2021-07-05 18:34:40|512.16|506.76|511.79|506.39|512.17|506.77|511.78|506.38|14
1625510090000|2021-07-05 18:34:50|511.8|506.4|511.81|506.41|511.82|506.42|511.8|506.4|4
1625510100000|2021-07-05 18:35:00|511.79|506.39|511.77|506.37|511.79|506.39|511.69|506.29|6
1625510110000|2021-07-05 18:35:10|511.79|506.39|512.4|507|512.4|507|511.79|506.39|15
1625510120000|2021-07-05 18:35:20|512.51|507.11|513.05|507.65|513.05|507.65|512.51|507.11|17
1625510130000|2021-07-05 18:35:30|513.08|507.68|513.26|507.86|513.49|508.09|513.07|507.67|18
1625510140000|2021-07-05 18:35:40|513.27|507.87|513.13|507.73|513.27|507.87|513.13|507.73|6
1625510150000|2021-07-05 18:35:50|513.12|507.72|512.71|507.31|513.13|507.73|512.71|507.31|11
1625510160000|2021-07-05 18:36:00|512.74|507.34|512.82|507.42|512.84|507.44|512.69|507.29|11
1625510170000|2021-07-05 18:36:10|512.81|507.41|512.94|507.54|512.94|507.54|512.78|507.38|7
1625510180000|2021-07-05 18:36:20|512.97|507.57|513.47|508.07|513.47|508.07|512.97|507.57|11
1625510190000|2021-07-05 18:36:30|513.41|508.01|513.49|508.09|513.49|508.09|513.35|507.95|4
1625510200000|2021-07-05 18:36:40|513.42|508.02|513.51|508.11|513.51|508.11|513.42|508.02|6
1625510210000|2021-07-05 18:36:50|513.49|508.09|513.34|507.94|513.49|508.09|513.34|507.94|18
1625510220000|2021-07-05 18:37:00|513.38|507.98|513.05|507.65|513.44|508.04|513.04|507.64|10
1625510230000|2021-07-05 18:37:10|513.12|507.72|513.44|508.04|513.45|508.05|513.12|507.72|17
1625510240000|2021-07-05 18:37:20|513.42|508.02|513.22|507.82|513.42|508.02|513.22|507.82|12
1625510250000|2021-07-05 18:37:30|513.21|507.81|513.28|507.88|513.28|507.88|513.18|507.78|15
1625510260000|2021-07-05 18:37:40|513.14|507.74|513.25|507.85|513.25|507.85|513.14|507.74|3
1625510270000|2021-07-05 18:37:50|513.27|507.87|513.23|507.83|513.27|507.87|513.22|507.82|9
1625510280000|2021-07-05 18:38:00|513.25|507.85|513.18|507.78|513.33|507.93|513.18|507.78|13
1625510290000|2021-07-05 18:38:10|513.19|507.79|513.1|507.7|513.19|507.79|513.07|507.67|12
1625510300000|2021-07-05 18:38:20|513.11|507.71|513.17|507.77|513.18|507.78|513.11|507.71|10
1625510310000|2021-07-05 18:38:30|513.2|507.8|513.18|507.78|513.28|507.88|513.18|507.78|8
1625510320000|2021-07-05 18:38:40|513.17|507.77|513.19|507.79|513.28|507.88|513.17|507.77|9
1625510330000|2021-07-05 18:38:50|513.31|507.91|513.34|507.94|513.34|507.94|513.31|507.91|5
1625510340000|2021-07-05 18:39:00|513.33|507.93|513.22|507.82|513.33|507.93|513.22|507.82|5
1625510350000|2021-07-05 18:39:10|513.15|507.75|513.01|507.61|513.17|507.77|512.99|507.59|17
1625510360000|2021-07-05 18:39:20|513.02|507.62|512.97|507.57|513.02|507.62|512.97|507.57|10
1625510370000|2021-07-05 18:39:30|512.98|507.58|512.98|507.58|512.98|507.58|512.97|507.57|5
1625510380000|2021-07-05 18:39:40|512.99|507.59|513.41|508.01|513.41|508.01|512.99|507.59|10
1625510390000|2021-07-05 18:39:50|513.38|507.98|513.32|507.92|513.38|507.98|513.18|507.78|9
1625510400000|2021-07-05 18:40:00|513.28|507.88|513.23|507.83|513.3|507.9|513.23|507.83|13
1625510410000|2021-07-05 18:40:10|513.22|507.82|513.32|507.92|513.32|507.92|513.16|507.76|7
1625510420000|2021-07-05 18:40:20|513.27|507.87|513.1|507.7|513.32|507.92|513.09|507.69|14
1625510430000|2021-07-05 18:40:30|513.12|507.72|513.08|507.68|513.12|507.72|513.08|507.68|5
1625510440000|2021-07-05 18:40:40|513.09|507.69|513.18|507.78|513.18|507.78|513.09|507.69|2
1625510450000|2021-07-05 18:40:50|513.16|507.76|513.36|507.96|513.4|508|513.16|507.76|9
1625510470000|2021-07-05 18:41:10|513.39|507.99|513.32|507.92|513.39|507.99|513.32|507.92|3
1625510480000|2021-07-05 18:41:20|513.21|507.81|513.32|507.92|513.32|507.92|513.21|507.81|6
1625510490000|2021-07-05 18:41:30|513.35|507.95|513.72|508.32|513.74|508.34|513.35|507.95|16
1625510500000|2021-07-05 18:41:40|513.73|508.33|513.7|508.3|513.81|508.41|513.68|508.28|12
1625510510000|2021-07-05 18:41:50|513.69|508.29|513.87|508.47|513.98|508.58|513.69|508.29|17
1625510520000|2021-07-05 18:42:00|513.9|508.5|513.97|508.57|513.97|508.57|513.89|508.49|6
1625510530000|2021-07-05 18:42:10|513.98|508.58|513.79|508.39|514.19|508.79|513.79|508.39|16
1625510540000|2021-07-05 18:42:20|513.87|508.47|513.65|508.25|513.87|508.47|513.65|508.25|10
1625510550000|2021-07-05 18:42:30|513.69|508.29|513.63|508.23|513.69|508.29|513.51|508.11|21
1625510560000|2021-07-05 18:42:40|513.71|508.31|513.57|508.17|513.71|508.31|513.57|508.17|6
1625510570000|2021-07-05 18:42:50|513.59|508.19|513.58|508.18|513.62|508.22|513.58|508.18|12
1625510580000|2021-07-05 18:43:00|513.59|508.19|513.58|508.18|513.61|508.21|513.58|508.18|4
1625510590000|2021-07-05 18:43:10|513.56|508.16|513.58|508.18|513.6|508.2|513.56|508.16|5
1625510600000|2021-07-05 18:43:20|513.59|508.19|513.6|508.2|513.6|508.2|513.59|508.19|2
1625510610000|2021-07-05 18:43:30|513.57|508.17|513.54|508.14|513.57|508.17|513.54|508.14|4
1625510620000|2021-07-05 18:43:40|513.55|508.15|513.16|507.76|513.55|508.15|513.16|507.76|14
1625510630000|2021-07-05 18:43:50|513.17|507.77|513.6|508.2|513.61|508.21|513.16|507.76|15
1625510640000|2021-07-05 18:44:00|513.59|508.19|513.56|508.16|513.61|508.21|513.53|508.13|8
1625510650000|2021-07-05 18:44:10|513.55|508.15|513.62|508.22|513.64|508.24|513.49|508.09|11
1625510660000|2021-07-05 18:44:20|513.61|508.21|513.48|508.08|513.63|508.23|513.47|508.07|15
1625510670000|2021-07-05 18:44:30|513.47|508.07|513.46|508.06|513.48|508.08|513.43|508.03|11
1625510680000|2021-07-05 18:44:40|513.51|508.11|513.52|508.12|513.56|508.16|513.51|508.11|15
1625510690000|2021-07-05 18:44:50|513.5|508.1|513.33|507.93|513.5|508.1|513.29|507.89|20
1625510700000|2021-07-05 18:45:00|513.34|507.94|513.3|507.9|513.34|507.94|513.29|507.89|3
1625510710000|2021-07-05 18:45:10|513.29|507.89|513.44|508.04|513.49|508.09|513.29|507.89|15
1625510720000|2021-07-05 18:45:20|513.45|508.05|513.45|508.05|513.47|508.07|513.44|508.04|18
1625510730000|2021-07-05 18:45:30|513.47|508.07|513.23|507.83|513.47|508.07|513.23|507.83|15
1625510740000|2021-07-05 18:45:40|513.22|507.82|513.17|507.77|513.23|507.83|513.17|507.77|4
1625510750000|2021-07-05 18:45:50|513.18|507.78|513.27|507.87|513.5|508.1|513.18|507.78|16
1625510760000|2021-07-05 18:46:00|513.25|507.85|513.27|507.87|513.3|507.9|513.15|507.75|6
1625510770000|2021-07-05 18:46:10|513.3|507.9|513.3|507.9|513.3|507.9|513.25|507.85|5
1625510780000|2021-07-05 18:46:20|513.27|507.87|512.96|507.56|513.27|507.87|512.96|507.56|12
1625510790000|2021-07-05 18:46:30|512.95|507.55|512.81|507.41|512.95|507.55|512.81|507.41|9
1625510810000|2021-07-05 18:46:50|512.83|507.43|512.92|507.52|513.01|507.61|512.83|507.43|13
1625510820000|2021-07-05 18:47:00|512.91|507.51|512.97|507.57|512.98|507.58|512.88|507.48|12
1625510830000|2021-07-05 18:47:10|512.96|507.56|513.02|507.62|513.02|507.62|512.96|507.56|10
1625510840000|2021-07-05 18:47:20|513.03|507.63|513.41|508.01|513.41|508.01|513.03|507.63|13
1625510850000|2021-07-05 18:47:30|513.43|508.03|513.51|508.11|513.53|508.13|513.43|508.03|7
1625510860000|2021-07-05 18:47:40|513.52|508.12|513.21|507.81|513.54|508.14|513.21|507.81|15
1625510870000|2021-07-05 18:47:50|513.23|507.83|513.37|507.97|513.37|507.97|513.22|507.82|8
1625510880000|2021-07-05 18:48:00|513.36|507.96|513.25|507.85|513.37|507.97|513.25|507.85|14
1625510890000|2021-07-05 18:48:10|513.28|507.88|513.25|507.85|513.29|507.89|513.24|507.84|7
1625510900000|2021-07-05 18:48:20|513.2|507.8|513.16|507.76|513.33|507.93|513.14|507.74|14
1625510920000|2021-07-05 18:48:40|513.21|507.81|513.31|507.91|513.38|507.98|513.21|507.81|6
1625510930000|2021-07-05 18:48:50|513.39|507.99|513.38|507.98|513.39|507.99|513.31|507.91|11
1625510940000|2021-07-05 18:49:00|513.37|507.97|513.37|507.97|513.37|507.97|513.33|507.93|21
1625510950000|2021-07-05 18:49:10|513.35|507.95|513.37|507.97|513.37|507.97|513.34|507.94|13
1625510960000|2021-07-05 18:49:20|513.44|508.04|513.43|508.03|513.52|508.12|513.43|508.03|7
1625510970000|2021-07-05 18:49:30|513.44|508.04|513.43|508.03|513.45|508.05|513.41|508.01|13
1625510980000|2021-07-05 18:49:40|513.44|508.04|513.42|508.02|513.45|508.05|513.42|508.02|3
1625510990000|2021-07-05 18:49:50|513.4|508|513.34|507.94|513.41|508.01|513.34|507.94|6
1625511000000|2021-07-05 18:50:00|513.35|507.95|513.35|507.95|513.36|507.96|513.34|507.94|6
1625511010000|2021-07-05 18:50:10|513.34|507.94|513.35|507.95|513.35|507.95|513.34|507.94|6
1625511020000|2021-07-05 18:50:20|513.37|507.97|513.5|508.1|513.5|508.1|513.37|507.97|9
1625511030000|2021-07-05 18:50:30|513.49|508.09|513.54|508.14|513.54|508.14|513.49|508.09|6
1625511040000|2021-07-05 18:50:40|513.53|508.13|513.21|507.81|513.53|508.13|513.14|507.74|9
1625511050000|2021-07-05 18:50:50|513.15|507.75|513.12|507.72|513.15|507.75|513.12|507.72|3
1625511060000|2021-07-05 18:51:00|513.11|507.71|513.1|507.7|513.11|507.71|513.1|507.7|2
1625511070000|2021-07-05 18:51:10|513.06|507.66|513.04|507.64|513.1|507.7|513.04|507.64|3
1625511080000|2021-07-05 18:51:20|513.13|507.73|513.51|508.11|513.54|508.14|513.13|507.73|5
1625511090000|2021-07-05 18:51:30|513.5|508.1|513.57|508.17|513.57|508.17|513.47|508.07|7
1625511100000|2021-07-05 18:51:40|513.56|508.16|513.58|508.18|513.6|508.2|513.56|508.16|7
1625511110000|2021-07-05 18:51:50|513.6|508.2|513.45|508.05|513.6|508.2|513.45|508.05|6
1625511120000|2021-07-05 18:52:00|513.46|508.06|513.46|508.06|513.46|508.06|513.46|508.06|1
1625511130000|2021-07-05 18:52:10|513.41|508.01|513.38|507.98|513.41|508.01|513.38|507.98|2
1625511140000|2021-07-05 18:52:20|513.53|508.13|513.32|507.92|513.53|508.13|513.32|507.92|6
1625511150000|2021-07-05 18:52:30|513.35|507.95|513.54|508.14|513.65|508.25|513.35|507.95|13
1625511160000|2021-07-05 18:52:40|513.51|508.11|513.51|508.11|513.51|508.11|513.51|508.11|1
1625511170000|2021-07-05 18:52:50|513.48|508.08|513.22|507.82|513.48|508.08|513.22|507.82|16
1625511180000|2021-07-05 18:53:00|513.23|507.83|513.22|507.82|513.25|507.85|513.22|507.82|5
1625511190000|2021-07-05 18:53:10|513.23|507.83|513.07|507.67|513.46|508.06|513.07|507.67|16
1625511200000|2021-07-05 18:53:20|513.06|507.66|513.16|507.76|513.17|507.77|513.06|507.66|7
1625511210000|2021-07-05 18:53:30|513.17|507.77|513.11|507.71|513.17|507.77|513.08|507.68|10
1625511220000|2021-07-05 18:53:40|513.19|507.79|513.11|507.71|513.2|507.8|513.11|507.71|3
1625511230000|2021-07-05 18:53:50|513.14|507.74|513.16|507.76|513.16|507.76|513.14|507.74|2
1625511240000|2021-07-05 18:54:00|513.17|507.77|513.22|507.82|513.25|507.85|513.1|507.7|14
1625511250000|2021-07-05 18:54:10|513.19|507.79|513.26|507.86|513.26|507.86|513.03|507.63|16
1625511260000|2021-07-05 18:54:20|513.27|507.87|513.21|507.81|513.27|507.87|513.16|507.76|13
1625511270000|2021-07-05 18:54:30|513.14|507.74|513.18|507.78|513.18|507.78|513.14|507.74|4
1625511280000|2021-07-05 18:54:40|513.19|507.79|513.37|507.97|513.37|507.97|513.19|507.79|6
1625511290000|2021-07-05 18:54:50|513.39|507.99|513.46|508.06|513.46|508.06|513.37|507.97|4
1625511320000|2021-07-05 18:55:20|513.5|508.1|513.49|508.09|513.5|508.1|513.49|508.09|4
1625511330000|2021-07-05 18:55:30|513.65|508.25|513.63|508.23|513.65|508.25|513.61|508.21|6
1625511340000|2021-07-05 18:55:40|513.59|508.19|513.33|507.93|513.59|508.19|513.29|507.89|13
1625511350000|2021-07-05 18:55:50|513.32|507.92|513.31|507.91|513.32|507.92|513.27|507.87|6
1625511360000|2021-07-05 18:56:00|513.3|507.9|513.13|507.73|513.31|507.91|513.13|507.73|17
1625511370000|2021-07-05 18:56:10|513.29|507.89|513.29|507.89|513.29|507.89|513.29|507.89|1
1625511380000|2021-07-05 18:56:20|513.22|507.82|513.29|507.89|513.29|507.89|513.15|507.75|4
1625511390000|2021-07-05 18:56:30|513.21|507.81|514.24|508.84|514.24|508.84|513.2|507.8|15
1625511400000|2021-07-05 18:56:40|514.2|508.8|514.15|508.75|514.21|508.81|514.11|508.71|13
1625511410000|2021-07-05 18:56:50|514.14|508.74|514.12|508.72|514.19|508.79|514.11|508.71|12
1625511420000|2021-07-05 18:57:00|514.16|508.76|514.3|508.9|514.3|508.9|514.16|508.76|6
1625511430000|2021-07-05 18:57:10|514.36|508.96|514.39|508.99|514.45|509.05|514.35|508.95|7
1625511440000|2021-07-05 18:57:20|514.44|509.04|514.24|508.84|514.44|509.04|514.22|508.82|16
1625511450000|2021-07-05 18:57:30|514.22|508.82|514.08|508.68|514.22|508.82|514.08|508.68|7
1625511460000|2021-07-05 18:57:40|514.07|508.67|513.75|508.35|514.07|508.67|513.69|508.29|20
1625511470000|2021-07-05 18:57:50|513.74|508.34|514.03|508.63|514.04|508.64|513.74|508.34|18
1625511480000|2021-07-05 18:58:00|513.9|508.5|513.93|508.53|513.97|508.57|513.85|508.45|14
1625511490000|2021-07-05 18:58:10|513.95|508.55|514.05|508.65|514.1|508.7|513.88|508.48|12
1625511500000|2021-07-05 18:58:20|514.07|508.67|514.18|508.78|514.18|508.78|514.07|508.67|5
1625511510000|2021-07-05 18:58:30|514.16|508.76|513.89|508.49|514.16|508.76|513.89|508.49|16
1625511520000|2021-07-05 18:58:40|513.87|508.47|514.09|508.69|514.15|508.75|513.86|508.46|12
1625511530000|2021-07-05 18:58:50|514.1|508.7|514.02|508.62|514.12|508.72|514.02|508.62|18
1625511540000|2021-07-05 18:59:00|514.01|508.61|514.1|508.7|514.11|508.71|513.95|508.55|20
1625511550000|2021-07-05 18:59:10|514.11|508.71|513.98|508.58|514.12|508.72|513.98|508.58|18
1625511560000|2021-07-05 18:59:20|513.99|508.59|514.19|508.79|514.19|508.79|513.96|508.56|17
1625511570000|2021-07-05 18:59:30|514.18|508.78|513.99|508.59|514.21|508.81|513.99|508.59|5
1625511580000|2021-07-05 18:59:40|513.82|508.42|513.71|508.31|513.82|508.42|513.71|508.31|10
1625511590000|2021-07-05 18:59:50|513.67|508.27|513.62|508.22|513.67|508.27|513.6|508.2|9
1625511600000|2021-07-05 19:00:00|513.64|508.24|513.93|508.53|513.93|508.53|513.62|508.22|15
1625511610000|2021-07-05 19:00:10|513.97|508.57|514.07|508.67|514.07|508.67|513.97|508.57|15
1625511620000|2021-07-05 19:00:20|514.06|508.66|514.03|508.63|514.09|508.69|513.99|508.59|13
1625511630000|2021-07-05 19:00:30|514.02|508.62|514.11|508.71|514.11|508.71|514.02|508.62|5
1625511640000|2021-07-05 19:00:40|514.12|508.72|514.36|508.96|514.37|508.97|514.12|508.72|9
1625511650000|2021-07-05 19:00:50|514.4|509|514.31|508.91|514.48|509.08|514.31|508.91|12
1625511660000|2021-07-05 19:01:00|514.22|508.82|514.11|508.71|514.22|508.82|514.07|508.67|13
1625511670000|2021-07-05 19:01:10|514.13|508.73|514.14|508.74|514.27|508.87|514.13|508.73|13
1625511680000|2021-07-05 19:01:20|514.15|508.75|514.15|508.75|514.15|508.75|514.14|508.74|3
1625511690000|2021-07-05 19:01:30|514.19|508.79|514.16|508.76|514.19|508.79|514.14|508.74|17
1625511700000|2021-07-05 19:01:40|514.15|508.75|514.23|508.83|514.24|508.84|514.15|508.75|16
1625511710000|2021-07-05 19:01:50|514.21|508.81|514.21|508.81|514.24|508.84|514.2|508.8|11
1625511720000|2021-07-05 19:02:00|514.2|508.8|514.3|508.9|514.31|508.91|514.13|508.73|15
1625511730000|2021-07-05 19:02:10|514.33|508.93|514.39|508.99|514.42|509.02|514.24|508.84|13
1625511740000|2021-07-05 19:02:20|514.42|509.02|514.31|508.91|514.46|509.06|514.31|508.91|19
1625511750000|2021-07-05 19:02:30|514.35|508.95|514.21|508.81|514.35|508.95|514.13|508.73|12
1625511760000|2021-07-05 19:02:40|514.33|508.93|514.33|508.93|514.35|508.95|514.3|508.9|11
1625511770000|2021-07-05 19:02:50|514.32|508.92|514.29|508.89|514.35|508.95|514.29|508.89|7
1625511780000|2021-07-05 19:03:00|514.3|508.9|514.29|508.89|514.3|508.9|514.29|508.89|2
1625511790000|2021-07-05 19:03:10|514.31|508.91|514.35|508.95|514.38|508.98|514.31|508.91|10
1625511800000|2021-07-05 19:03:20|514.38|508.98|514.4|509|514.43|509.03|514.37|508.97|11
1625511810000|2021-07-05 19:03:30|514.44|509.04|514.46|509.06|514.47|509.07|514.42|509.02|13
1625511820000|2021-07-05 19:03:40|514.47|509.07|514.71|509.31|514.74|509.34|514.41|509.01|21
1625511830000|2021-07-05 19:03:50|514.69|509.29|514.71|509.31|514.73|509.33|514.69|509.29|14
1625511840000|2021-07-05 19:04:00|514.72|509.32|514.84|509.44|514.84|509.44|514.69|509.29|13
1625511850000|2021-07-05 19:04:10|514.92|509.52|514.74|509.34|514.93|509.53|514.74|509.34|16
1625511860000|2021-07-05 19:04:20|514.75|509.35|514.74|509.34|514.84|509.44|514.74|509.34|7
1625511870000|2021-07-05 19:04:30|514.64|509.24|514.67|509.27|514.67|509.27|514.63|509.23|9
1625511880000|2021-07-05 19:04:40|514.68|509.28|514.7|509.3|514.76|509.36|514.68|509.28|10
1625511890000|2021-07-05 19:04:50|514.67|509.27|514.67|509.27|514.7|509.3|514.67|509.27|7
1625511900000|2021-07-05 19:05:00|514.73|509.33|514.57|509.17|514.73|509.33|514.57|509.17|10
1625511910000|2021-07-05 19:05:10|514.58|509.18|514.32|508.92|514.58|509.18|514.31|508.91|16
1625511920000|2021-07-05 19:05:20|514.42|509.02|514.42|509.02|514.49|509.09|514.42|509.02|12
1625511930000|2021-07-05 19:05:30|514.43|509.03|514.41|509.01|514.46|509.06|514.38|508.98|14
1625511940000|2021-07-05 19:05:40|514.4|509|514.38|508.98|514.43|509.03|514.38|508.98|16
1625511950000|2021-07-05 19:05:50|514.36|508.96|514.45|509.05|514.51|509.11|514.36|508.96|14
1625511960000|2021-07-05 19:06:00|514.44|509.04|514.65|509.25|514.69|509.29|514.44|509.04|11
1625511970000|2021-07-05 19:06:10|514.72|509.32|514.75|509.35|514.75|509.35|514.66|509.26|14
1625511980000|2021-07-05 19:06:20|514.74|509.34|514.68|509.28|514.82|509.42|514.63|509.23|15
1625511990000|2021-07-05 19:06:30|514.65|509.25|514.67|509.27|514.71|509.31|514.63|509.23|8
1625512010000|2021-07-05 19:06:50|514.74|509.34|514.79|509.39|514.86|509.46|514.74|509.34|10
1625512020000|2021-07-05 19:07:00|514.81|509.41|514.79|509.39|514.81|509.41|514.79|509.39|2
1625512030000|2021-07-05 19:07:10|514.85|509.45|514.86|509.46|514.86|509.46|514.85|509.45|6
1625512040000|2021-07-05 19:07:20|514.85|509.45|514.73|509.33|514.85|509.45|514.71|509.31|6
1625512050000|2021-07-05 19:07:30|514.72|509.32|514.77|509.37|514.77|509.37|514.72|509.32|2
1625512060000|2021-07-05 19:07:40|514.74|509.34|514.68|509.28|514.74|509.34|514.64|509.24|16
1625512070000|2021-07-05 19:07:50|514.69|509.29|514.75|509.35|514.75|509.35|514.66|509.26|14
1625512080000|2021-07-05 19:08:00|514.74|509.34|514.69|509.29|514.74|509.34|514.68|509.28|7
1625512090000|2021-07-05 19:08:10|514.68|509.28|514.69|509.29|514.69|509.29|514.68|509.28|4
1625512100000|2021-07-05 19:08:20|514.72|509.32|514.71|509.31|514.72|509.32|514.71|509.31|2
1625512120000|2021-07-05 19:08:40|514.7|509.3|514.65|509.25|514.72|509.32|514.65|509.25|5
1625512130000|2021-07-05 19:08:50|514.69|509.29|514.93|509.53|514.94|509.54|514.63|509.23|13
1625512140000|2021-07-05 19:09:00|514.92|509.52|514.95|509.55|514.95|509.55|514.9|509.5|10
1625512150000|2021-07-05 19:09:10|514.99|509.59|515.04|509.64|515.04|509.64|514.97|509.57|7
1625512160000|2021-07-05 19:09:20|515.06|509.66|514.97|509.57|515.09|509.69|514.96|509.56|16
1625512170000|2021-07-05 19:09:30|514.98|509.58|514.89|509.49|514.99|509.59|514.89|509.49|14
1625512180000|2021-07-05 19:09:40|514.94|509.54|514.81|509.41|514.94|509.54|514.81|509.41|10
1625512190000|2021-07-05 19:09:50|514.85|509.45|514.87|509.47|514.87|509.47|514.82|509.42|3
1625512200000|2021-07-05 19:10:00|514.88|509.48|514.79|509.39|515|509.6|514.78|509.38|16
1625512210000|2021-07-05 19:10:10|514.8|509.4|514.89|509.49|514.89|509.49|514.8|509.4|4
1625512220000|2021-07-05 19:10:20|514.87|509.47|514.82|509.42|514.87|509.47|514.81|509.41|5
1625512230000|2021-07-05 19:10:30|514.81|509.41|514.91|509.51|514.91|509.51|514.81|509.41|12
1625512240000|2021-07-05 19:10:40|514.96|509.56|515.11|509.71|515.17|509.77|514.96|509.56|11
1625512250000|2021-07-05 19:10:50|515.14|509.74|515.16|509.76|515.21|509.81|515.09|509.69|14
1625512260000|2021-07-05 19:11:00|515.22|509.82|515.24|509.84|515.24|509.84|515.2|509.8|12
1625512270000|2021-07-05 19:11:10|515.25|509.85|515.12|509.72|515.42|510.02|515.1|509.7|20
1625512280000|2021-07-05 19:11:20|515.09|509.69|514.92|509.52|515.11|509.71|514.92|509.52|13
1625512290000|2021-07-05 19:11:30|515.03|509.63|515.05|509.65|515.1|509.7|515.03|509.63|10
1625512300000|2021-07-05 19:11:40|515.09|509.69|514.96|509.56|515.09|509.69|514.96|509.56|14
1625512310000|2021-07-05 19:11:50|515.02|509.62|514.97|509.57|515.02|509.62|514.95|509.55|7
1625512320000|2021-07-05 19:12:00|514.96|509.56|514.98|509.58|514.98|509.58|514.96|509.56|7
1625512330000|2021-07-05 19:12:10|514.99|509.59|515.01|509.61|515.02|509.62|514.98|509.58|8
1625512340000|2021-07-05 19:12:20|515.02|509.62|515.01|509.61|515.03|509.63|515.01|509.61|6
1625512350000|2021-07-05 19:12:30|515.02|509.62|514.95|509.55|515.02|509.62|514.95|509.55|13
1625512360000|2021-07-05 19:12:40|514.93|509.53|514.91|509.51|514.95|509.55|514.91|509.51|6
1625512370000|2021-07-05 19:12:50|514.89|509.49|514.94|509.54|515.04|509.64|514.89|509.49|13
1625512380000|2021-07-05 19:13:00|514.95|509.55|514.97|509.57|515.06|509.66|514.95|509.55|17
1625512390000|2021-07-05 19:13:10|514.96|509.56|515.01|509.61|515.12|509.72|514.96|509.56|22
1625512400000|2021-07-05 19:13:20|514.99|509.59|515.11|509.71|515.12|509.72|514.99|509.59|13
1625512410000|2021-07-05 19:13:30|515.08|509.68|515.11|509.71|515.11|509.71|515.08|509.68|10
1625512420000|2021-07-05 19:13:40|515.09|509.69|515.2|509.8|515.22|509.82|515.07|509.67|18
1625512430000|2021-07-05 19:13:50|515.21|509.81|515.18|509.78|515.22|509.82|515.18|509.78|14
1625512440000|2021-07-05 19:14:00|515.17|509.77|515.16|509.76|515.17|509.77|515.15|509.75|7
1625512450000|2021-07-05 19:14:10|515.15|509.75|514.59|509.19|515.23|509.83|514.59|509.19|16
1625512460000|2021-07-05 19:14:20|514.6|509.2|514.5|509.1|514.6|509.2|514.5|509.1|7
1625512470000|2021-07-05 19:14:30|514.51|509.11|514.54|509.14|514.54|509.14|514.5|509.1|10
1625512480000|2021-07-05 19:14:40|514.53|509.13|514.51|509.11|514.53|509.13|514.51|509.11|4
1625512490000|2021-07-05 19:14:50|514.52|509.12|514.72|509.32|514.72|509.32|514.5|509.1|10
1625512500000|2021-07-05 19:15:00|514.73|509.33|515.05|509.65|515.19|509.79|514.73|509.33|15
1625512510000|2021-07-05 19:15:10|514.99|509.59|514.78|509.38|514.99|509.59|514.78|509.38|13
1625512520000|2021-07-05 19:15:20|514.69|509.29|514.59|509.19|514.7|509.3|514.54|509.14|18
1625512530000|2021-07-05 19:15:30|514.56|509.16|514.62|509.22|514.66|509.26|514.54|509.14|13
1625512540000|2021-07-05 19:15:40|514.56|509.16|514.54|509.14|514.56|509.16|514.5|509.1|10
1625512550000|2021-07-05 19:15:50|514.6|509.2|514.76|509.36|514.76|509.36|514.55|509.15|21
1625512560000|2021-07-05 19:16:00|514.78|509.38|514.63|509.23|514.78|509.38|514.62|509.22|10
1625512570000|2021-07-05 19:16:10|514.64|509.24|514.66|509.26|514.72|509.32|514.64|509.24|12
1625512580000|2021-07-05 19:16:20|514.65|509.25|514.56|509.16|514.66|509.26|514.56|509.16|6
1625512590000|2021-07-05 19:16:30|514.52|509.12|514.3|508.9|514.52|509.12|514.3|508.9|5
1625512600000|2021-07-05 19:16:40|514.27|508.87|514.42|509.02|514.42|509.02|514.12|508.72|14
1625512610000|2021-07-05 19:16:50|514.43|509.03|514.44|509.04|514.57|509.17|514.43|509.03|15
1625512620000|2021-07-05 19:17:00|514.43|509.03|514.45|509.05|514.45|509.05|514.43|509.03|9
1625512630000|2021-07-05 19:17:10|514.44|509.04|514.16|508.76|514.44|509.04|514.09|508.69|12
1625512640000|2021-07-05 19:17:20|514.24|508.84|514.3|508.9|514.35|508.95|514.24|508.84|12
1625512650000|2021-07-05 19:17:30|514.22|508.82|514.05|508.65|514.22|508.82|514.05|508.65|6
1625512660000|2021-07-05 19:17:40|514.08|508.68|514|508.6|514.08|508.68|514|508.6|2
1625512670000|2021-07-05 19:17:50|514.01|508.61|514|508.6|514.01|508.61|514|508.6|2
1625512680000|2021-07-05 19:18:00|514.01|508.61|514.35|508.95|514.35|508.95|514.01|508.61|12
1625512690000|2021-07-05 19:18:10|514.37|508.97|514.34|508.94|514.38|508.98|514.33|508.93|10
1625512700000|2021-07-05 19:18:20|514.35|508.95|514.32|508.92|514.35|508.95|514.28|508.88|17
1625512710000|2021-07-05 19:18:30|514.33|508.93|514.1|508.7|514.33|508.93|514.1|508.7|8
1625512720000|2021-07-05 19:18:40|514.02|508.62|514.02|508.62|514.02|508.62|514.02|508.62|1
1625512730000|2021-07-05 19:18:50|513.96|508.56|514.04|508.64|514.11|508.71|513.96|508.56|11
1625512740000|2021-07-05 19:19:00|514|508.6|514|508.6|514.04|508.64|513.99|508.59|14
1625512750000|2021-07-05 19:19:10|514.05|508.65|513.95|508.55|514.05|508.65|513.94|508.54|18
1625512760000|2021-07-05 19:19:20|513.92|508.52|513.83|508.43|513.94|508.54|513.81|508.41|10
1625512780000|2021-07-05 19:19:40|513.78|508.38|513.78|508.38|513.78|508.38|513.78|508.38|1
1625512790000|2021-07-05 19:19:50|513.8|508.4|513.81|508.41|513.89|508.49|513.8|508.4|10
1625512800000|2021-07-05 19:20:00|513.83|508.43|513.87|508.47|513.87|508.47|513.83|508.43|4
1625512810000|2021-07-05 19:20:10|513.86|508.46|513.89|508.49|513.9|508.5|513.86|508.46|10
1625512820000|2021-07-05 19:20:20|513.9|508.5|513.94|508.54|513.97|508.57|513.9|508.5|8
1625512830000|2021-07-05 19:20:30|513.96|508.56|513.97|508.57|513.97|508.57|513.93|508.53|8
1625512840000|2021-07-05 19:20:40|513.98|508.58|514.14|508.74|514.15|508.75|513.94|508.54|16
1625512850000|2021-07-05 19:20:50|514.13|508.73|514.09|508.69|514.13|508.73|514.08|508.68|9
1625512860000|2021-07-05 19:21:00|514.1|508.7|514|508.6|514.16|508.76|514|508.6|8
1625512870000|2021-07-05 19:21:10|513.99|508.59|514|508.6|514|508.6|513.97|508.57|5
1625512880000|2021-07-05 19:21:20|513.96|508.56|513.92|508.52|513.96|508.56|513.9|508.5|4
1625512890000|2021-07-05 19:21:30|513.93|508.53|513.86|508.46|513.93|508.53|513.86|508.46|4
1625512900000|2021-07-05 19:21:40|513.87|508.47|513.87|508.47|513.87|508.47|513.87|508.47|1
1625512910000|2021-07-05 19:21:50|513.88|508.48|513.87|508.47|513.88|508.48|513.86|508.46|4
1625512930000|2021-07-05 19:22:10|513.88|508.48|513.88|508.48|513.88|508.48|513.88|508.48|1
1625512940000|2021-07-05 19:22:20|513.81|508.41|513.81|508.41|513.81|508.41|513.81|508.41|1
1625512950000|2021-07-05 19:22:30|513.86|508.46|513.82|508.42|513.86|508.46|513.82|508.42|8
1625512960000|2021-07-05 19:22:40|513.86|508.46|513.82|508.42|513.87|508.47|513.82|508.42|6
1625512970000|2021-07-05 19:22:50|513.84|508.44|513.84|508.44|513.84|508.44|513.83|508.43|7
1625512980000|2021-07-05 19:23:00|513.83|508.43|513.86|508.46|513.86|508.46|513.81|508.41|5
1625512990000|2021-07-05 19:23:10|513.83|508.43|513.96|508.56|513.96|508.56|513.83|508.43|4
1625513000000|2021-07-05 19:23:20|513.97|508.57|514.03|508.63|514.12|508.72|513.97|508.57|13
1625513010000|2021-07-05 19:23:30|514.11|508.71|514.07|508.67|514.13|508.73|514.05|508.65|14
1625513020000|2021-07-05 19:23:40|514.09|508.69|514.28|508.88|514.3|508.9|514.04|508.64|19
1625513030000|2021-07-05 19:23:50|514.27|508.87|514.27|508.87|514.32|508.92|514.23|508.83|15
1625513040000|2021-07-05 19:24:00|514.26|508.86|514.22|508.82|514.26|508.86|514.19|508.79|10
1625513050000|2021-07-05 19:24:10|514.2|508.8|514.23|508.83|514.24|508.84|514.15|508.75|15
1625513060000|2021-07-05 19:24:20|514.22|508.82|514.25|508.85|514.27|508.87|514.22|508.82|8
1625513070000|2021-07-05 19:24:30|514.26|508.86|514.06|508.66|514.27|508.87|514.06|508.66|11
1625513080000|2021-07-05 19:24:40|514.03|508.63|513.87|508.47|514.03|508.63|513.87|508.47|2
1625513090000|2021-07-05 19:24:50|513.89|508.49|513.91|508.51|513.91|508.51|513.85|508.45|5
1625513100000|2021-07-05 19:25:00|513.92|508.52|513.85|508.45|513.93|508.53|513.85|508.45|7
1625513110000|2021-07-05 19:25:10|513.83|508.43|513.85|508.45|513.88|508.48|513.83|508.43|4
1625513140000|2021-07-05 19:25:40|513.89|508.49|513.89|508.49|513.89|508.49|513.89|508.49|1
1625513160000|2021-07-05 19:26:00|513.95|508.55|513.97|508.57|513.98|508.58|513.87|508.47|13
1625513170000|2021-07-05 19:26:10|514.07|508.67|514|508.6|514.15|508.75|513.99|508.59|12
1625513180000|2021-07-05 19:26:20|513.99|508.59|514.25|508.85|514.25|508.85|513.99|508.59|14
1625513190000|2021-07-05 19:26:30|514.24|508.84|514.3|508.9|514.55|509.15|514.23|508.83|17
1625513200000|2021-07-05 19:26:40|514.33|508.93|514.62|509.22|514.63|509.23|514.33|508.93|14
1625513210000|2021-07-05 19:26:50|514.63|509.23|514.66|509.26|514.75|509.35|514.63|509.23|15
1625513220000|2021-07-05 19:27:00|514.65|509.25|514.61|509.21|514.65|509.25|514.5|509.1|13
1625513230000|2021-07-05 19:27:10|514.72|509.32|515.09|509.69|515.15|509.75|514.72|509.32|22
1625513240000|2021-07-05 19:27:20|515.08|509.68|515.59|510.19|515.69|510.29|515.05|509.65|25
1625513250000|2021-07-05 19:27:30|515.6|510.2|515.23|509.83|515.64|510.24|515.23|509.83|16
1625513260000|2021-07-05 19:27:40|515.22|509.82|514.89|509.49|515.23|509.83|514.84|509.44|16
1625513270000|2021-07-05 19:27:50|514.9|509.5|514.85|509.45|514.92|509.52|514.85|509.45|8
1625513280000|2021-07-05 19:28:00|514.86|509.46|515.24|509.84|515.24|509.84|514.86|509.46|11
1625513290000|2021-07-05 19:28:10|515.21|509.81|514.98|509.58|515.35|509.95|514.98|509.58|19
1625513300000|2021-07-05 19:28:20|514.97|509.57|514.68|509.28|514.97|509.57|514.64|509.24|17
1625513310000|2021-07-05 19:28:30|514.58|509.18|514.1|508.7|514.58|509.18|514.1|508.7|7
1625513320000|2021-07-05 19:28:40|514.04|508.64|514.01|508.61|514.04|508.64|513.94|508.54|7
1625513330000|2021-07-05 19:28:50|514.02|508.62|514.15|508.75|514.16|508.76|514.02|508.62|12
1625513340000|2021-07-05 19:29:00|514.14|508.74|513.9|508.5|514.14|508.74|513.9|508.5|9
1625513350000|2021-07-05 19:29:10|513.88|508.48|513.84|508.44|513.88|508.48|513.83|508.43|7
1625513360000|2021-07-05 19:29:20|513.83|508.43|513.84|508.44|513.85|508.45|513.83|508.43|6
1625513370000|2021-07-05 19:29:30|513.85|508.45|513.94|508.54|514.02|508.62|513.8|508.4|16
1625513380000|2021-07-05 19:29:40|513.93|508.53|513.84|508.44|513.96|508.56|513.84|508.44|11
1625513390000|2021-07-05 19:29:50|513.93|508.53|514.01|508.61|514.01|508.61|513.89|508.49|12
1625513400000|2021-07-05 19:30:00|513.97|508.57|514.17|508.77|514.21|508.81|513.86|508.46|15
1625513410000|2021-07-05 19:30:10|514.21|508.81|514.66|509.26|514.68|509.28|514.2|508.8|23
1625513420000|2021-07-05 19:30:20|514.64|509.24|514.52|509.12|514.66|509.26|514.45|509.05|17
1625513430000|2021-07-05 19:30:30|514.53|509.13|514.63|509.23|514.67|509.27|514.53|509.13|7
1625513440000|2021-07-05 19:30:40|514.62|509.22|514.58|509.18|514.62|509.22|514.55|509.15|11
1625513450000|2021-07-05 19:30:50|514.62|509.22|514.59|509.19|514.62|509.22|514.52|509.12|14
1625513460000|2021-07-05 19:31:00|514.6|509.2|514.61|509.21|514.62|509.22|514.56|509.16|12
1625513470000|2021-07-05 19:31:10|514.6|509.2|514.5|509.1|514.6|509.2|514.5|509.1|4
1625513480000|2021-07-05 19:31:20|514.53|509.13|514.84|509.44|514.84|509.44|514.53|509.13|7
1625513490000|2021-07-05 19:31:30|514.83|509.43|514.95|509.55|514.95|509.55|514.83|509.43|10
1625513500000|2021-07-05 19:31:40|514.94|509.54|514.91|509.51|514.95|509.55|514.91|509.51|11
1625513510000|2021-07-05 19:31:50|514.92|509.52|514.9|509.5|514.94|509.54|514.87|509.47|12
1625513520000|2021-07-05 19:32:00|514.91|509.51|514.9|509.5|514.96|509.56|514.9|509.5|4
1625513530000|2021-07-05 19:32:10|514.89|509.49|514.87|509.47|514.89|509.49|514.85|509.45|6
1625513540000|2021-07-05 19:32:20|514.98|509.58|515.01|509.61|515.03|509.63|514.97|509.57|11
1625513550000|2021-07-05 19:32:30|515.04|509.64|514.82|509.42|515.06|509.66|514.82|509.42|15
1625513560000|2021-07-05 19:32:40|514.8|509.4|514.77|509.37|514.8|509.4|514.77|509.37|6
1625513570000|2021-07-05 19:32:50|514.8|509.4|514.68|509.28|514.8|509.4|514.68|509.28|6
1625513580000|2021-07-05 19:33:00|514.67|509.27|514.67|509.27|514.67|509.27|514.67|509.27|1
1625513600000|2021-07-05 19:33:20|514.75|509.35|514.75|509.35|514.75|509.35|514.75|509.35|1
1625513610000|2021-07-05 19:33:30|514.79|509.39|514.96|509.56|515.12|509.72|514.79|509.39|12
1625513620000|2021-07-05 19:33:40|515|509.6|514.7|509.3|515|509.6|514.7|509.3|16
1625513630000|2021-07-05 19:33:50|514.58|509.18|514.76|509.36|514.78|509.38|514.55|509.15|12
1625513640000|2021-07-05 19:34:00|514.77|509.37|515|509.6|515.08|509.68|514.7|509.3|19
1625513650000|2021-07-05 19:34:10|514.96|509.56|514.97|509.57|515.03|509.63|514.94|509.54|13
1625513660000|2021-07-05 19:34:20|514.96|509.56|515.03|509.63|515.07|509.67|514.96|509.56|14
1625513670000|2021-07-05 19:34:30|515.04|509.64|515.11|509.71|515.17|509.77|515.01|509.61|16
1625513680000|2021-07-05 19:34:40|515.15|509.75|515.09|509.69|515.16|509.76|515.08|509.68|14
1625513690000|2021-07-05 19:34:50|515.06|509.66|515.1|509.7|515.11|509.71|515.05|509.65|16
1625513700000|2021-07-05 19:35:00|515.07|509.67|514.93|509.53|515.07|509.67|514.92|509.52|18
1625513710000|2021-07-05 19:35:10|514.92|509.52|515.07|509.67|515.07|509.67|514.92|509.52|8
1625513720000|2021-07-05 19:35:20|515.08|509.68|515.26|509.86|515.28|509.88|515.07|509.67|19
1625513730000|2021-07-05 19:35:30|515.27|509.87|515.1|509.7|515.28|509.88|515.1|509.7|17
1625513740000|2021-07-05 19:35:40|515.11|509.71|515.16|509.76|515.16|509.76|515.05|509.65|10
1625513750000|2021-07-05 19:35:50|515.13|509.73|515.14|509.74|515.15|509.75|515.13|509.73|3
1625513760000|2021-07-05 19:36:00|515.13|509.73|515.09|509.69|515.15|509.75|515.06|509.66|11
1625513770000|2021-07-05 19:36:10|515.08|509.68|515.07|509.67|515.08|509.68|515.07|509.67|2
1625513780000|2021-07-05 19:36:20|515.08|509.68|515.27|509.87|515.27|509.87|515.05|509.65|8
1625513800000|2021-07-05 19:36:40|515.3|509.9|515.41|510.01|515.49|510.09|515.3|509.9|6
1625513810000|2021-07-05 19:36:50|515.4|510|515.22|509.82|515.4|510|515.21|509.81|9
1625513820000|2021-07-05 19:37:00|515.23|509.83|515.17|509.77|515.26|509.86|515.16|509.76|10
1625513830000|2021-07-05 19:37:10|515.18|509.78|515.27|509.87|515.27|509.87|515.18|509.78|5
1625513840000|2021-07-05 19:37:20|515.31|509.91|515.31|509.91|515.31|509.91|515.31|509.91|1
1625513850000|2021-07-05 19:37:30|515.3|509.9|515.27|509.87|515.3|509.9|515.27|509.87|3
1625513860000|2021-07-05 19:37:40|515.26|509.86|515.29|509.89|515.3|509.9|515.26|509.86|5
1625513880000|2021-07-05 19:38:00|515.34|509.94|515.34|509.94|515.34|509.94|515.34|509.94|1
1625513890000|2021-07-05 19:38:10|515.33|509.93|515.48|510.08|515.48|510.08|515.33|509.93|3
1625513900000|2021-07-05 19:38:20|515.5|510.1|515.47|510.07|515.5|510.1|515.45|510.05|5
1625513910000|2021-07-05 19:38:30|515.51|510.11|515.45|510.05|515.51|510.11|515.45|510.05|4
1625513920000|2021-07-05 19:38:40|515.48|510.08|515.47|510.07|515.5|510.1|515.45|510.05|6
1625513930000|2021-07-05 19:38:50|515.48|510.08|515.47|510.07|515.52|510.12|515.47|510.07|9
1625513940000|2021-07-05 19:39:00|515.48|510.08|515.51|510.11|515.53|510.13|515.47|510.07|8
1625513950000|2021-07-05 19:39:10|515.52|510.12|515.53|510.13|515.53|510.13|515.52|510.12|2
1625513960000|2021-07-05 19:39:20|515.54|510.14|515.44|510.04|515.54|510.14|515.41|510.01|5
1625513970000|2021-07-05 19:39:30|515.37|509.97|515.41|510.01|515.41|510.01|515.37|509.97|2
1625513980000|2021-07-05 19:39:40|515.33|509.93|514.93|509.53|515.33|509.93|514.93|509.53|14
1625513990000|2021-07-05 19:39:50|514.83|509.43|514.83|509.43|514.83|509.43|514.83|509.43|1
1625514000000|2021-07-05 19:40:00|514.78|509.38|515.35|509.95|515.35|509.95|514.78|509.38|9
1625514010000|2021-07-05 19:40:10|515.36|509.96|515.41|510.01|515.41|510.01|515.36|509.96|7
1625514020000|2021-07-05 19:40:20|515.39|509.99|515.43|510.03|515.43|510.03|515.39|509.99|2
1625514040000|2021-07-05 19:40:40|515.38|509.98|515.44|510.04|515.44|510.04|515.38|509.98|3
1625514050000|2021-07-05 19:40:50|515.45|510.05|515.55|510.15|515.55|510.15|515.45|510.05|4
1625514060000|2021-07-05 19:41:00|515.63|510.23|515.54|510.14|515.63|510.23|515.52|510.12|13
1625514070000|2021-07-05 19:41:10|515.55|510.15|515.44|510.04|515.55|510.15|515.39|509.99|5
1625514080000|2021-07-05 19:41:20|515.42|510.02|515.44|510.04|515.44|510.04|515.39|509.99|6
1625514090000|2021-07-05 19:41:30|515.43|510.03|515.51|510.11|515.52|510.12|515.39|509.99|18
1625514100000|2021-07-05 19:41:40|515.49|510.09|515.32|509.92|515.53|510.13|515.22|509.82|17
1625514110000|2021-07-05 19:41:50|515.28|509.88|515.37|509.97|515.37|509.97|515.28|509.88|10
1625514120000|2021-07-05 19:42:00|515.34|509.94|515.37|509.97|515.39|509.99|515.34|509.94|5
1625514130000|2021-07-05 19:42:10|515.38|509.98|515.39|509.99|515.43|510.03|515.38|509.98|10
1625514140000|2021-07-05 19:42:20|515.4|510|515.41|510.01|515.41|510.01|515.39|509.99|3
1625514150000|2021-07-05 19:42:30|515.37|509.97|515.24|509.84|515.37|509.97|515.17|509.77|10
1625514160000|2021-07-05 19:42:40|515.35|509.95|515.52|510.12|515.52|510.12|515.33|509.93|6
1625514170000|2021-07-05 19:42:50|515.54|510.14|515.59|510.19|515.59|510.19|515.54|510.14|5
1625514180000|2021-07-05 19:43:00|515.6|510.2|515.54|510.14|515.61|510.21|515.54|510.14|4
1625514190000|2021-07-05 19:43:10|515.53|510.13|515.53|510.13|515.59|510.19|515.53|510.13|8
1625514200000|2021-07-05 19:43:20|515.57|510.17|515.59|510.19|515.59|510.19|515.53|510.13|5
1625514210000|2021-07-05 19:43:30|515.56|510.16|515.4|510|515.56|510.16|515.4|510|9
1625514220000|2021-07-05 19:43:40|515.38|509.98|515.37|509.97|515.45|510.05|515.23|509.83|20
1625514230000|2021-07-05 19:43:50|515.36|509.96|515.32|509.92|515.36|509.96|515.3|509.9|9
1625514240000|2021-07-05 19:44:00|515.33|509.93|515.42|510.02|515.42|510.02|515.3|509.9|13
1625514250000|2021-07-05 19:44:10|515.44|510.04|515.41|510.01|515.44|510.04|515.41|510.01|7
1625514260000|2021-07-05 19:44:20|515.4|510|515.41|510.01|515.41|510.01|515.4|510|2
1625514270000|2021-07-05 19:44:30|515.4|510|515.35|509.95|515.4|510|515.34|509.94|5
1625514290000|2021-07-05 19:44:50|515.34|509.94|515.46|510.06|515.55|510.15|515.33|509.93|8
1625514300000|2021-07-05 19:45:00|515.45|510.05|515.58|510.18|515.58|510.18|515.44|510.04|8
1625514310000|2021-07-05 19:45:10|515.62|510.22|515.51|510.11|515.63|510.23|515.51|510.11|9
1625514320000|2021-07-05 19:45:20|515.4|510|515.37|509.97|515.49|510.09|515.37|509.97|9
1625514330000|2021-07-05 19:45:30|515.36|509.96|515.28|509.88|515.36|509.96|515.28|509.88|7
1625514340000|2021-07-05 19:45:40|515.29|509.89|515.29|509.89|515.31|509.91|515.28|509.88|9
1625514350000|2021-07-05 19:45:50|515.3|509.9|515.3|509.9|515.3|509.9|515.29|509.89|5
1625514360000|2021-07-05 19:46:00|515.31|509.91|515.31|509.91|515.31|509.91|515.31|509.91|1
1625514370000|2021-07-05 19:46:10|515.41|510.01|515.39|509.99|515.43|510.03|515.38|509.98|13
1625514380000|2021-07-05 19:46:20|515.3|509.9|515|509.6|515.3|509.9|514.91|509.51|12
1625514390000|2021-07-05 19:46:30|515.03|509.63|515|509.6|515.03|509.63|514.98|509.58|15
1625514400000|2021-07-05 19:46:40|515.04|509.64|514.94|509.54|515.06|509.66|514.92|509.52|11
1625514410000|2021-07-05 19:46:50|514.97|509.57|514.97|509.57|514.98|509.58|514.97|509.57|3
1625514420000|2021-07-05 19:47:00|514.95|509.55|514.84|509.44|514.95|509.55|514.84|509.44|4
1625514430000|2021-07-05 19:47:10|514.85|509.45|514.87|509.47|514.9|509.5|514.85|509.45|3
1625514460000|2021-07-05 19:47:40|514.71|509.31|514.62|509.22|514.71|509.31|514.59|509.19|5
1625514470000|2021-07-05 19:47:50|514.61|509.21|515.03|509.63|515.04|509.64|514.61|509.21|17
1625514480000|2021-07-05 19:48:00|515|509.6|515.18|509.78|515.31|509.91|514.92|509.52|18
1625514490000|2021-07-05 19:48:10|515.11|509.71|515.12|509.72|515.14|509.74|515.05|509.65|14
1625514500000|2021-07-05 19:48:20|515.1|509.7|515.06|509.66|515.15|509.75|515.06|509.66|6
1625514510000|2021-07-05 19:48:30|515.03|509.63|515.05|509.65|515.05|509.65|515.03|509.63|5
1625514520000|2021-07-05 19:48:40|515.07|509.67|515.09|509.69|515.13|509.73|515.06|509.66|8
1625514530000|2021-07-05 19:48:50|515.05|509.65|514.76|509.36|515.07|509.67|514.76|509.36|11
1625514540000|2021-07-05 19:49:00|514.72|509.32|514.93|509.53|514.95|509.55|514.72|509.32|11
1625514550000|2021-07-05 19:49:10|514.94|509.54|515.14|509.74|515.14|509.74|514.94|509.54|7
1625514560000|2021-07-05 19:49:20|515.15|509.75|515.14|509.74|515.15|509.75|514.94|509.54|14
1625514570000|2021-07-05 19:49:30|515.16|509.76|515.03|509.63|515.16|509.76|515.03|509.63|6
1625514580000|2021-07-05 19:49:40|515.02|509.62|515.01|509.61|515.02|509.62|514.97|509.57|6
1625514590000|2021-07-05 19:49:50|515.02|509.62|515.01|509.61|515.02|509.62|515|509.6|3
1625514600000|2021-07-05 19:50:00|514.95|509.55|514.97|509.57|514.97|509.57|514.94|509.54|5
1625514610000|2021-07-05 19:50:10|515|509.6|515.28|509.88|515.28|509.88|514.97|509.57|12
1625514620000|2021-07-05 19:50:20|515.27|509.87|515.33|509.93|515.34|509.94|515.26|509.86|9
1625514630000|2021-07-05 19:50:30|515.34|509.94|515.39|509.99|515.39|509.99|515.33|509.93|6
1625514640000|2021-07-05 19:50:40|515.36|509.96|515.36|509.96|515.37|509.97|515.35|509.95|7
1625514650000|2021-07-05 19:50:50|515.24|509.84|515.23|509.83|515.24|509.84|515.23|509.83|2
1625514680000|2021-07-05 19:51:20|515.17|509.77|514.95|509.55|515.19|509.79|514.95|509.55|4
1625514690000|2021-07-05 19:51:30|514.87|509.47|514.52|509.12|514.87|509.47|514.52|509.12|18
1625514700000|2021-07-05 19:51:40|514.51|509.11|514.42|509.02|514.51|509.11|514.3|508.9|10
1625514710000|2021-07-05 19:51:50|514.44|509.04|514.48|509.08|514.49|509.09|514.33|508.93|12
1625514720000|2021-07-05 19:52:00|514.54|509.14|514.9|509.5|514.91|509.51|514.51|509.11|20
1625514730000|2021-07-05 19:52:10|514.87|509.47|514.94|509.54|515|509.6|514.86|509.46|13
1625514740000|2021-07-05 19:52:20|514.93|509.53|514.84|509.44|514.93|509.53|514.84|509.44|10
1625514750000|2021-07-05 19:52:30|514.99|509.59|514.99|509.59|514.99|509.59|514.99|509.59|1
1625514760000|2021-07-05 19:52:40|514.98|509.58|514.85|509.45|514.98|509.58|514.79|509.39|11
1625514770000|2021-07-05 19:52:50|514.86|509.46|514.86|509.46|514.86|509.46|514.85|509.45|9
1625514780000|2021-07-05 19:53:00|514.85|509.45|515.01|509.61|515.01|509.61|514.85|509.45|6
1625514790000|2021-07-05 19:53:10|514.95|509.55|515.24|509.84|515.24|509.84|514.95|509.55|11
1625514800000|2021-07-05 19:53:20|515.2|509.8|514.92|509.52|515.2|509.8|514.92|509.52|16
1625514810000|2021-07-05 19:53:30|514.93|509.53|515.05|509.65|515.14|509.74|514.93|509.53|9
1625514820000|2021-07-05 19:53:40|515.06|509.66|515.03|509.63|515.14|509.74|515.03|509.63|21
1625514830000|2021-07-05 19:53:50|514.94|509.54|515|509.6|515|509.6|514.9|509.5|8
1625514840000|2021-07-05 19:54:00|515.01|509.61|514.96|509.56|515.01|509.61|514.94|509.54|12
1625514850000|2021-07-05 19:54:10|514.97|509.57|515.05|509.65|515.09|509.69|514.97|509.57|12
1625514860000|2021-07-05 19:54:20|515.08|509.68|515.3|509.9|515.3|509.9|515.08|509.68|7
1625514870000|2021-07-05 19:54:30|515.29|509.89|515.29|509.89|515.29|509.89|515.29|509.89|1
1625514880000|2021-07-05 19:54:40|515.28|509.88|515.24|509.84|515.28|509.88|515.24|509.84|3
1625514890000|2021-07-05 19:54:50|515.23|509.83|515.1|509.7|515.23|509.83|515.05|509.65|5
1625514900000|2021-07-05 19:55:00|515.12|509.72|515.23|509.83|515.23|509.83|515.05|509.65|7
1625514910000|2021-07-05 19:55:10|515.24|509.84|515.34|509.94|515.35|509.95|515.24|509.84|8
1625514920000|2021-07-05 19:55:20|515.35|509.95|515.4|510|515.4|510|515.35|509.95|2
1625514930000|2021-07-05 19:55:30|515.39|509.99|515.39|509.99|515.4|510|515.39|509.99|3
1625514940000|2021-07-05 19:55:40|515.4|510|515.22|509.82|515.4|510|515.19|509.79|9
1625514950000|2021-07-05 19:55:50|515.25|509.85|515.4|510|515.4|510|515.17|509.77|13
1625514960000|2021-07-05 19:56:00|515.39|509.99|515.29|509.89|515.4|510|515.29|509.89|8
1625514970000|2021-07-05 19:56:10|515.27|509.87|515.29|509.89|515.29|509.89|515.27|509.87|4
1625514980000|2021-07-05 19:56:20|515.28|509.88|515.37|509.97|515.45|510.05|515.28|509.88|11
1625514990000|2021-07-05 19:56:30|515.36|509.96|515.42|510.02|515.42|510.02|515.36|509.96|5
1625515000000|2021-07-05 19:56:40|515.41|510.01|515.39|509.99|515.41|510.01|515.38|509.98|7
1625515010000|2021-07-05 19:56:50|515.38|509.98|515.42|510.02|515.42|510.02|515.36|509.96|14
1625515020000|2021-07-05 19:57:00|515.41|510.01|515.37|509.97|515.41|510.01|515.37|509.97|14
1625515030000|2021-07-05 19:57:10|515.35|509.95|515.23|509.83|515.35|509.95|515.12|509.72|13
1625515040000|2021-07-05 19:57:20|515.26|509.86|515.26|509.86|515.26|509.86|515.26|509.86|1
1625515050000|2021-07-05 19:57:30|515.23|509.83|515.18|509.78|515.23|509.83|515.18|509.78|6
1625515060000|2021-07-05 19:57:40|515.29|509.89|515.29|509.89|515.29|509.89|515.29|509.89|1
1625515080000|2021-07-05 19:58:00|515.35|509.95|515.35|509.95|515.35|509.95|515.35|509.95|1
1625515090000|2021-07-05 19:58:10|515.32|509.92|515.31|509.91|515.33|509.93|515.2|509.8|8
1625515100000|2021-07-05 19:58:20|515.27|509.87|515.27|509.87|515.27|509.87|515.27|509.87|1
1625515120000|2021-07-05 19:58:40|515.24|509.84|515.27|509.87|515.27|509.87|515.24|509.84|2
1625515130000|2021-07-05 19:58:50|515.35|509.95|515.35|509.95|515.35|509.95|515.35|509.95|1
1625515140000|2021-07-05 19:59:00|515.34|509.94|515.74|510.34|515.74|510.34|515.34|509.94|8
1625515150000|2021-07-05 19:59:10|515.7|510.3|515.67|510.27|515.73|510.33|515.66|510.26|11
1625515160000|2021-07-05 19:59:20|515.66|510.26|515.71|510.31|515.72|510.32|515.66|510.26|6
1625515170000|2021-07-05 19:59:30|515.7|510.3|515.72|510.32|515.72|510.32|515.7|510.3|5
1625515180000|2021-07-05 19:59:40|515.71|510.31|515.8|510.4|515.8|510.4|515.71|510.31|4
1625515190000|2021-07-05 19:59:50|515.79|510.39|515.7|510.3|515.85|510.45|515.7|510.3|8
1625515200000|2021-07-05 20:00:00|515.71|510.31|516.46|511.06|516.46|511.06|515.71|510.31|20
1625515210000|2021-07-05 20:00:10|516.47|511.07|516.5|511.1|516.59|511.19|516.47|511.07|7
1625515220000|2021-07-05 20:00:20|516.53|511.13|516.53|511.13|516.53|511.13|516.53|511.13|1
1625515230000|2021-07-05 20:00:30|516.52|511.12|516.51|511.11|516.56|511.16|516.31|510.91|17
1625515240000|2021-07-05 20:00:40|516.49|511.09|516.43|511.03|516.49|511.09|516.43|511.03|7
1625515250000|2021-07-05 20:00:50|516.42|511.02|516.28|510.88|516.46|511.06|516.23|510.83|20
1625515260000|2021-07-05 20:01:00|516.29|510.89|516.06|510.66|516.34|510.94|516.06|510.66|14
1625515270000|2021-07-05 20:01:10|516.05|510.65|516.03|510.63|516.05|510.65|516.03|510.63|3
1625515280000|2021-07-05 20:01:20|516.01|510.61|515.47|510.07|516.01|510.61|515.45|510.05|10
1625515290000|2021-07-05 20:01:30|515.49|510.09|515.48|510.08|515.59|510.19|515.45|510.05|15
1625515300000|2021-07-05 20:01:40|515.46|510.06|515.39|509.99|515.46|510.06|515.33|509.93|10
1625515310000|2021-07-05 20:01:50|515.28|509.88|515.28|509.88|515.28|509.88|515.28|509.88|1
1625515330000|2021-07-05 20:02:10|515.39|509.99|515.32|509.92|515.4|510|515.31|509.91|15
1625515340000|2021-07-05 20:02:20|515.28|509.88|514.95|509.55|515.47|510.07|514.95|509.55|17
1625515350000|2021-07-05 20:02:30|514.97|509.57|515.16|509.76|515.22|509.82|514.97|509.57|7
1625515360000|2021-07-05 20:02:40|515.13|509.73|515.1|509.7|515.25|509.85|515.02|509.62|14
1625515370000|2021-07-05 20:02:50|515.11|509.71|515.14|509.74|515.22|509.82|514.93|509.53|16
1625515380000|2021-07-05 20:03:00|515.13|509.73|515.02|509.62|515.13|509.73|514.98|509.58|13
1625515390000|2021-07-05 20:03:10|515.01|509.61|515.1|509.7|515.1|509.7|515.01|509.61|7
1625515400000|2021-07-05 20:03:20|515.11|509.71|514.93|509.53|515.11|509.71|514.93|509.53|8
1625515410000|2021-07-05 20:03:30|514.95|509.55|515.01|509.61|515.01|509.61|514.95|509.55|5
1625515420000|2021-07-05 20:03:40|515.1|509.7|515.13|509.73|515.14|509.74|515.1|509.7|11
1625515430000|2021-07-05 20:03:50|515.08|509.68|514.88|509.48|515.08|509.68|514.86|509.46|11
1625515440000|2021-07-05 20:04:00|514.9|509.5|514.99|509.59|515|509.6|514.9|509.5|13
1625515450000|2021-07-05 20:04:10|515|509.6|514.95|509.55|515.01|509.61|514.94|509.54|7
1625515460000|2021-07-05 20:04:20|514.91|509.51|514.92|509.52|514.96|509.56|514.85|509.45|10
1625515470000|2021-07-05 20:04:30|514.91|509.51|514.69|509.29|514.92|509.52|514.69|509.29|11
1625515480000|2021-07-05 20:04:40|514.71|509.31|514.81|509.41|514.81|509.41|514.71|509.31|8
1625515490000|2021-07-05 20:04:50|514.82|509.42|514.92|509.52|514.92|509.52|514.82|509.42|9
1625515500000|2021-07-05 20:05:00|515.01|509.61|515.19|509.79|515.19|509.79|514.97|509.57|5
1625515510000|2021-07-05 20:05:10|515.2|509.8|515.23|509.83|515.23|509.83|515.2|509.8|4
1625515530000|2021-07-05 20:05:30|515.21|509.81|515.03|509.63|515.21|509.81|515.03|509.63|7
1625515540000|2021-07-05 20:05:40|515.04|509.64|515.12|509.72|515.12|509.72|515.04|509.64|4
1625515550000|2021-07-05 20:05:50|515.13|509.73|515.13|509.73|515.14|509.74|515.13|509.73|3
1625515560000|2021-07-05 20:06:00|515.14|509.74|515.14|509.74|515.14|509.74|515.13|509.73|5
1625515570000|2021-07-05 20:06:10|515.13|509.73|515.14|509.74|515.14|509.74|515.13|509.73|2
1625515580000|2021-07-05 20:06:20|514.91|509.51|514.54|509.14|514.93|509.53|514.51|509.11|13
1625515590000|2021-07-05 20:06:30|514.58|509.18|514.75|509.35|514.75|509.35|514.52|509.12|8
1625515600000|2021-07-05 20:06:40|514.8|509.4|514.88|509.48|514.88|509.48|514.8|509.4|6
1625515610000|2021-07-05 20:06:50|514.87|509.47|514.89|509.49|514.89|509.49|514.82|509.42|9
1625515620000|2021-07-05 20:07:00|514.79|509.39|514.85|509.45|514.88|509.48|514.79|509.39|5
1625515630000|2021-07-05 20:07:10|514.88|509.48|514.94|509.54|514.94|509.54|514.88|509.48|2
1625515640000|2021-07-05 20:07:20|514.98|509.58|515.21|509.81|515.36|509.96|514.93|509.53|12
1625515650000|2021-07-05 20:07:30|515.2|509.8|515.16|509.76|515.21|509.81|515.06|509.66|17
1625515660000|2021-07-05 20:07:40|515.17|509.77|514.92|509.52|515.17|509.77|514.92|509.52|18
1625515670000|2021-07-05 20:07:50|514.91|509.51|514.93|509.53|514.93|509.53|514.85|509.45|8
1625515680000|2021-07-05 20:08:00|514.92|509.52|514.95|509.55|514.96|509.56|514.92|509.52|3
1625515690000|2021-07-05 20:08:10|514.97|509.57|514.97|509.57|514.97|509.57|514.97|509.57|1
1625515710000|2021-07-05 20:08:30|514.9|509.5|514.9|509.5|514.9|509.5|514.9|509.5|1
1625515730000|2021-07-05 20:08:50|514.96|509.56|514.89|509.49|514.97|509.57|514.89|509.49|6
1625515740000|2021-07-05 20:09:00|514.91|509.51|515.11|509.71|515.11|509.71|514.89|509.49|10
1625515760000|2021-07-05 20:09:20|515.12|509.72|514.86|509.46|515.12|509.72|514.75|509.35|14
1625515770000|2021-07-05 20:09:30|514.89|509.49|515|509.6|515.01|509.61|514.89|509.49|6
1625515780000|2021-07-05 20:09:40|515.01|509.61|515.05|509.65|515.07|509.67|515|509.6|4
1625515790000|2021-07-05 20:09:50|515.06|509.66|515.04|509.64|515.06|509.66|515.02|509.62|4
1625515800000|2021-07-05 20:10:00|515.01|509.61|515.11|509.71|515.11|509.71|515.01|509.61|4
1625515810000|2021-07-05 20:10:10|515.18|509.78|515.63|510.23|515.7|510.3|515.18|509.78|12
1625515820000|2021-07-05 20:10:20|515.67|510.27|515.41|510.01|515.67|510.27|515.4|510|13
1625515830000|2021-07-05 20:10:30|515.39|509.99|515.49|510.09|515.5|510.1|515.38|509.98|9
1625515840000|2021-07-05 20:10:40|515.46|510.06|515.36|509.96|515.52|510.12|515.36|509.96|6
1625515850000|2021-07-05 20:10:50|515.37|509.97|515.37|509.97|515.37|509.97|515.36|509.96|5
1625515870000|2021-07-05 20:11:10|515.39|509.99|515.4|510|515.4|510|515.39|509.99|2
1625515880000|2021-07-05 20:11:20|515.38|509.98|515.21|509.81|515.38|509.98|515.21|509.81|6
1625515890000|2021-07-05 20:11:30|515.24|509.84|515.02|509.62|515.24|509.84|515.02|509.62|10
1625515900000|2021-07-05 20:11:40|515.03|509.63|514.99|509.59|515.03|509.63|514.99|509.59|6
1625515910000|2021-07-05 20:11:50|514.75|509.35|514.72|509.32|514.75|509.35|514.72|509.32|8
1625515920000|2021-07-05 20:12:00|514.79|509.39|514.86|509.46|514.86|509.46|514.77|509.37|11
1625515930000|2021-07-05 20:12:10|514.87|509.47|514.88|509.48|514.88|509.48|514.87|509.47|2
1625515940000|2021-07-05 20:12:20|514.91|509.51|514.93|509.53|514.94|509.54|514.91|509.51|3
1625515960000|2021-07-05 20:12:40|514.94|509.54|515.16|509.76|515.16|509.76|514.94|509.54|6
1625515970000|2021-07-05 20:12:50|515.12|509.72|515.03|509.63|515.13|509.73|515|509.6|10
1625515980000|2021-07-05 20:13:00|515.05|509.65|515.05|509.65|515.05|509.65|515.05|509.65|1
1625515990000|2021-07-05 20:13:10|515.07|509.67|514.96|509.56|515.07|509.67|514.96|509.56|2
1625516000000|2021-07-05 20:13:20|514.93|509.53|514.9|509.5|514.94|509.54|514.9|509.5|4
1625516020000|2021-07-05 20:13:40|514.88|509.48|514.86|509.46|514.88|509.48|514.86|509.46|2
1625516030000|2021-07-05 20:13:50|514.88|509.48|514.89|509.49|514.89|509.49|514.88|509.48|2
1625516040000|2021-07-05 20:14:00|514.87|509.47|514.87|509.47|514.87|509.47|514.87|509.47|1
1625516060000|2021-07-05 20:14:20|514.81|509.41|514.84|509.44|514.84|509.44|514.81|509.41|2
1625516070000|2021-07-05 20:14:30|514.75|509.35|514.59|509.19|514.75|509.35|514.59|509.19|6
1625516080000|2021-07-05 20:14:40|514.57|509.17|514.71|509.31|514.74|509.34|514.57|509.17|5
1625516090000|2021-07-05 20:14:50|514.68|509.28|514.18|508.78|514.71|509.31|514.17|508.77|14
1625516100000|2021-07-05 20:15:00|514.19|508.79|514.52|509.12|514.58|509.18|514.1|508.7|12
1625516110000|2021-07-05 20:15:10|514.58|509.18|514.37|508.97|514.58|509.18|514.32|508.92|13
1625516120000|2021-07-05 20:15:20|514.38|508.98|514.35|508.95|514.38|508.98|514.34|508.94|10
1625516130000|2021-07-05 20:15:30|514.34|508.94|514.37|508.97|514.41|509.01|514.33|508.93|4
1625516140000|2021-07-05 20:15:40|514.41|509.01|514.46|509.06|514.46|509.06|514.33|508.93|9
1625516150000|2021-07-05 20:15:50|514.45|509.05|514.61|509.21|514.61|509.21|514.42|509.02|6
1625516160000|2021-07-05 20:16:00|514.6|509.2|514.48|509.08|514.6|509.2|514.48|509.08|8
1625516170000|2021-07-05 20:16:10|514.55|509.15|514.77|509.37|514.77|509.37|514.55|509.15|11
1625516180000|2021-07-05 20:16:20|514.78|509.38|514.81|509.41|514.81|509.41|514.75|509.35|5
1625516200000|2021-07-05 20:16:40|514.85|509.45|514.85|509.45|514.85|509.45|514.85|509.45|1
1625516210000|2021-07-05 20:16:50|514.82|509.42|514.83|509.43|514.89|509.49|514.82|509.42|3
1625516220000|2021-07-05 20:17:00|514.81|509.41|514.85|509.45|514.87|509.47|514.81|509.41|4
1625516230000|2021-07-05 20:17:10|514.89|509.49|514.96|509.56|514.98|509.58|514.89|509.49|6
1625516240000|2021-07-05 20:17:20|514.9|509.5|515.08|509.68|515.08|509.68|514.9|509.5|4
1625516250000|2021-07-05 20:17:30|515.09|509.69|514.61|509.21|515.09|509.69|514.61|509.21|13
1625516260000|2021-07-05 20:17:40|514.59|509.19|514.56|509.16|514.59|509.19|514.55|509.15|10
1625516270000|2021-07-05 20:17:50|514.55|509.15|514.55|509.15|514.55|509.15|514.55|509.15|1
1625516280000|2021-07-05 20:18:00|514.58|509.18|514.5|509.1|514.58|509.18|514.5|509.1|4
1625516290000|2021-07-05 20:18:10|514.51|509.11|514.72|509.32|514.72|509.32|514.5|509.1|14
1625516300000|2021-07-05 20:18:20|514.73|509.33|514.59|509.19|514.73|509.33|514.59|509.19|8
1625516310000|2021-07-05 20:18:30|514.58|509.18|514.51|509.11|514.58|509.18|514.5|509.1|8
1625516320000|2021-07-05 20:18:40|514.52|509.12|514.51|509.11|514.55|509.15|514.51|509.11|3
1625516330000|2021-07-05 20:18:50|514.5|509.1|514.49|509.09|514.51|509.11|514.49|509.09|4
1625516340000|2021-07-05 20:19:00|514.47|509.07|514.44|509.04|514.48|509.08|514.43|509.03|4
1625516350000|2021-07-05 20:19:10|514.46|509.06|514.58|509.18|514.58|509.18|514.46|509.06|3
1625516360000|2021-07-05 20:19:20|514.5|509.1|513.9|508.5|514.5|509.1|513.88|508.48|17
1625516370000|2021-07-05 20:19:30|513.91|508.51|513.69|508.29|513.96|508.56|513.5|508.1|18
1625516380000|2021-07-05 20:19:40|513.66|508.26|513.46|508.06|513.66|508.26|513.45|508.05|10
1625516390000|2021-07-05 20:19:50|513.47|508.07|513.51|508.11|513.52|508.12|513.43|508.03|13
1625516400000|2021-07-05 20:20:00|513.58|508.18|514|508.6|514.07|508.67|513.58|508.18|10
1625516410000|2021-07-05 20:20:10|514.01|508.61|513.53|508.13|514.01|508.61|513.53|508.13|17
1625516420000|2021-07-05 20:20:20|513.48|508.08|513.46|508.06|513.69|508.29|513.21|507.81|21
1625516430000|2021-07-05 20:20:30|513.51|508.11|513.77|508.37|513.97|508.57|513.51|508.11|16
1625516440000|2021-07-05 20:20:40|513.76|508.36|513.64|508.24|513.81|508.41|513.63|508.23|14
1625516450000|2021-07-05 20:20:50|513.53|508.13|513.39|507.99|513.53|508.13|513.35|507.95|13
1625516460000|2021-07-05 20:21:00|513.48|508.08|513.61|508.21|513.61|508.21|513.48|508.08|10
1625516470000|2021-07-05 20:21:10|513.52|508.12|513.85|508.45|513.88|508.48|513.5|508.1|12
1625516480000|2021-07-05 20:21:20|513.86|508.46|513.45|508.05|513.86|508.46|513.45|508.05|12
1625516490000|2021-07-05 20:21:30|513.44|508.04|513.15|507.75|513.44|508.04|513.15|507.75|4
1625516500000|2021-07-05 20:21:40|513.11|507.71|513.08|507.68|513.15|507.75|513.07|507.67|10
1625516510000|2021-07-05 20:21:50|513.09|507.69|512.82|507.42|513.16|507.76|512.82|507.42|11
1625516520000|2021-07-05 20:22:00|512.76|507.36|512.72|507.32|512.88|507.48|512.62|507.22|19
1625516530000|2021-07-05 20:22:10|512.73|507.33|512.38|506.98|512.73|507.33|512.3|506.9|20
1625516540000|2021-07-05 20:22:20|512.35|506.95|512.22|506.82|512.49|507.09|512.22|506.82|13
1625516550000|2021-07-05 20:22:30|512.16|506.76|512.39|506.99|512.48|507.08|512.09|506.69|20
1625516560000|2021-07-05 20:22:40|512.38|506.98|512.2|506.8|512.41|507.01|512.2|506.8|8
1625516570000|2021-07-05 20:22:50|512.21|506.81|512.21|506.81|512.21|506.81|512.2|506.8|3
1625516580000|2021-07-05 20:23:00|512.23|506.83|512.79|507.39|512.79|507.39|512.23|506.83|13
1625516590000|2021-07-05 20:23:10|512.78|507.38|512.81|507.41|512.81|507.41|512.78|507.38|6
1625516600000|2021-07-05 20:23:20|512.89|507.49|512.89|507.49|512.89|507.49|512.89|507.49|1
1625516610000|2021-07-05 20:23:30|512.93|507.53|512.87|507.47|512.93|507.53|512.71|507.31|8
1625516620000|2021-07-05 20:23:40|512.83|507.43|512.82|507.42|512.86|507.46|512.71|507.31|12
1625516630000|2021-07-05 20:23:50|512.8|507.4|512.41|507.01|512.83|507.43|512.41|507.01|21
1625516640000|2021-07-05 20:24:00|512.38|506.98|511.85|506.45|512.38|506.98|511.83|506.43|15
1625516650000|2021-07-05 20:24:10|511.93|506.53|512.24|506.84|512.24|506.84|511.89|506.49|20
1625516660000|2021-07-05 20:24:20|512.21|506.81|512.22|506.82|512.32|506.92|512.15|506.75|22
1625516670000|2021-07-05 20:24:30|512.17|506.77|512.02|506.62|512.18|506.78|511.87|506.47|9
1625516680000|2021-07-05 20:24:40|512.13|506.73|512.12|506.72|512.32|506.92|512.1|506.7|20
1625516690000|2021-07-05 20:24:50|512.1|506.7|512.33|506.93|512.33|506.93|512.09|506.69|14
1625516700000|2021-07-05 20:25:00|512.26|506.86|512.64|507.24|512.64|507.24|512.26|506.86|22
1625516710000|2021-07-05 20:25:10|512.78|507.38|512.65|507.25|512.81|507.41|512.64|507.24|12
1625516720000|2021-07-05 20:25:20|512.81|507.41|512.57|507.17|512.82|507.42|512.5|507.1|16
1625516730000|2021-07-05 20:25:30|512.56|507.16|512.8|507.4|512.8|507.4|512.53|507.13|11
1625516740000|2021-07-05 20:25:40|512.81|507.41|512.87|507.47|512.88|507.48|512.8|507.4|5
1625516750000|2021-07-05 20:25:50|512.96|507.56|513.07|507.67|513.07|507.67|512.96|507.56|3
1625516760000|2021-07-05 20:26:00|513.18|507.78|513.59|508.19|513.59|508.19|513.11|507.71|12
1625516770000|2021-07-05 20:26:10|513.6|508.2|514.08|508.68|514.08|508.68|513.6|508.2|17
1625516780000|2021-07-05 20:26:20|514.09|508.69|514.87|509.47|514.87|509.47|514.09|508.69|11
1625516790000|2021-07-05 20:26:30|514.89|509.49|516.42|511.02|516.42|511.02|514.89|509.49|13
1625516800000|2021-07-05 20:26:40|516.41|511.01|516.09|510.69|516.56|511.16|516.03|510.63|16
1625516810000|2021-07-05 20:26:50|516.1|510.7|515.9|510.5|516.15|510.75|515.73|510.33|17
1625516820000|2021-07-05 20:27:00|515.91|510.51|515.62|510.22|515.91|510.51|515.48|510.08|21
1625516830000|2021-07-05 20:27:10|515.63|510.23|515.84|510.44|515.84|510.44|515.63|510.23|12
1625516840000|2021-07-05 20:27:20|515.83|510.43|516.05|510.65|516.17|510.77|515.83|510.43|10
1625516850000|2021-07-05 20:27:30|516.02|510.62|516.19|510.79|516.28|510.88|515.99|510.59|17
1625516860000|2021-07-05 20:27:40|516.18|510.78|515.86|510.46|516.21|510.81|515.86|510.46|13
1625516870000|2021-07-05 20:27:50|515.78|510.38|515.98|510.58|516.05|510.65|515.76|510.36|9
1625516880000|2021-07-05 20:28:00|516.05|510.65|515.45|510.05|516.05|510.65|515.44|510.04|12
1625516890000|2021-07-05 20:28:10|515.37|509.97|515.31|509.91|515.37|509.97|515.11|509.71|6
1625516900000|2021-07-05 20:28:20|515.3|509.9|515.2|509.8|515.3|509.9|515.12|509.72|11
1625516910000|2021-07-05 20:28:30|515.24|509.84|515.3|509.9|515.3|509.9|515.11|509.71|5
1625516920000|2021-07-05 20:28:40|515.29|509.89|514.89|509.49|515.29|509.89|514.88|509.48|6
1625516930000|2021-07-05 20:28:50|514.68|509.28|514.27|508.87|514.68|509.28|514.05|508.65|13
1625516940000|2021-07-05 20:29:00|514.28|508.88|514.59|509.19|514.59|509.19|514.12|508.72|11
1625516950000|2021-07-05 20:29:10|514.64|509.24|514.22|508.82|514.75|509.35|514.22|508.82|11
1625516960000|2021-07-05 20:29:20|514.21|508.81|514.34|508.94|514.34|508.94|514.21|508.81|3
1625516970000|2021-07-05 20:29:30|514.27|508.87|514.3|508.9|514.3|508.9|514.27|508.87|2
1625516980000|2021-07-05 20:29:40|514.27|508.87|513.87|508.47|514.32|508.92|513.87|508.47|13
1625516990000|2021-07-05 20:29:50|513.88|508.48|513.84|508.44|513.96|508.56|513.77|508.37|9
1625517000000|2021-07-05 20:30:00|513.99|508.59|514.26|508.86|514.26|508.86|513.99|508.59|9
1625517010000|2021-07-05 20:30:10|514.35|508.95|514.6|509.2|514.6|509.2|514.35|508.95|4
1625517020000|2021-07-05 20:30:20|514.7|509.3|514.7|509.3|514.81|509.41|514.7|509.3|5
1625517030000|2021-07-05 20:30:30|514.74|509.34|514.56|509.16|514.74|509.34|514.56|509.16|6
1625517040000|2021-07-05 20:30:40|514.55|509.15|514.27|508.87|514.55|509.15|514.27|508.87|9
1625517050000|2021-07-05 20:30:50|514.28|508.88|514.33|508.93|514.42|509.02|514.28|508.88|9
1625517060000|2021-07-05 20:31:00|514.32|508.92|514.32|508.92|514.33|508.93|514.32|508.92|3
1625517070000|2021-07-05 20:31:10|514.3|508.9|514.3|508.9|514.3|508.9|514.3|508.9|1
1625517080000|2021-07-05 20:31:20|514.25|508.85|514.65|509.25|514.65|509.25|514.25|508.85|6
1625517090000|2021-07-05 20:31:30|514.64|509.24|514.63|509.23|514.66|509.26|514.63|509.23|4
1625517110000|2021-07-05 20:31:50|514.62|509.22|514.29|508.89|514.62|509.22|514.29|508.89|6
1625517120000|2021-07-05 20:32:00|514.25|508.85|514.31|508.91|514.33|508.93|514.18|508.78|10
1625517130000|2021-07-05 20:32:10|514.33|508.93|514.33|508.93|514.33|508.93|514.31|508.91|5
1625517140000|2021-07-05 20:32:20|514.32|508.92|514.14|508.74|514.32|508.92|514.14|508.74|9
1625517150000|2021-07-05 20:32:30|514.12|508.72|514.19|508.79|514.2|508.8|514.12|508.72|7
1625517160000|2021-07-05 20:32:40|514.2|508.8|514.33|508.93|514.33|508.93|514.2|508.8|4
1625517170000|2021-07-05 20:32:50|514.37|508.97|514.38|508.98|514.38|508.98|514.34|508.94|3
1625517180000|2021-07-05 20:33:00|514.37|508.97|514.26|508.86|514.37|508.97|514.26|508.86|7
1625517190000|2021-07-05 20:33:10|514.28|508.88|514.24|508.84|514.28|508.88|514.23|508.83|5
1625517200000|2021-07-05 20:33:20|514.26|508.86|514.11|508.71|514.26|508.86|514.11|508.71|13
1625517210000|2021-07-05 20:33:30|514.09|508.69|514.04|508.64|514.09|508.69|513.93|508.53|8
1625517220000|2021-07-05 20:33:40|514.05|508.65|513.92|508.52|514.05|508.65|513.92|508.52|6
1625517230000|2021-07-05 20:33:50|513.93|508.53|513.94|508.54|513.96|508.56|513.91|508.51|8
1625517240000|2021-07-05 20:34:00|513.88|508.48|513.81|508.41|513.88|508.48|513.81|508.41|6
1625517250000|2021-07-05 20:34:10|513.84|508.44|513.82|508.42|513.86|508.46|513.81|508.41|7
1625517260000|2021-07-05 20:34:20|513.84|508.44|513.49|508.09|513.84|508.44|513.49|508.09|13
1625517270000|2021-07-05 20:34:30|513.16|507.76|513.12|507.72|513.16|507.76|513.04|507.64|14
1625517280000|2021-07-05 20:34:40|513.09|507.69|513.11|507.71|513.11|507.71|513.07|507.67|5
1625517290000|2021-07-05 20:34:50|513.09|507.69|512.87|507.47|513.09|507.69|512.87|507.47|14
1625517300000|2021-07-05 20:35:00|512.86|507.46|513.02|507.62|513.12|507.72|512.8|507.4|16
1625517310000|2021-07-05 20:35:10|513.01|507.61|513.01|507.61|513.03|507.63|513.01|507.61|5
1625517320000|2021-07-05 20:35:20|513.02|507.62|512.88|507.48|513.02|507.62|512.88|507.48|7
1625517330000|2021-07-05 20:35:30|512.87|507.47|512.86|507.46|512.87|507.47|512.81|507.41|10
1625517340000|2021-07-05 20:35:40|512.87|507.47|512.8|507.4|512.87|507.47|512.8|507.4|4
1625517350000|2021-07-05 20:35:50|512.84|507.44|512.81|507.41|512.84|507.44|512.8|507.4|6
1625517360000|2021-07-05 20:36:00|512.82|507.42|512.82|507.42|512.85|507.45|512.81|507.41|5
1625517370000|2021-07-05 20:36:10|512.86|507.46|513.16|507.76|513.16|507.76|512.82|507.42|9
1625517380000|2021-07-05 20:36:20|513.17|507.77|512.89|507.49|513.18|507.78|512.89|507.49|9
1625517390000|2021-07-05 20:36:30|512.88|507.48|512.78|507.38|512.88|507.48|512.75|507.35|8
1625517400000|2021-07-05 20:36:40|512.75|507.35|511.69|506.29|512.75|507.35|511.68|506.28|23
1625517410000|2021-07-05 20:36:50|511.56|506.16|510.88|505.48|511.56|506.16|510.69|505.29|20
1625517420000|2021-07-05 20:37:00|510.87|505.47|511.08|505.68|511.18|505.78|510.87|505.47|15
1625517430000|2021-07-05 20:37:10|511.04|505.64|511.32|505.92|511.32|505.92|511.04|505.64|8
1625517440000|2021-07-05 20:37:20|511.34|505.94|511.45|506.05|511.45|506.05|511.33|505.93|14
1625517450000|2021-07-05 20:37:30|511.42|506.02|511.12|505.72|511.42|506.02|511.12|505.72|11
1625517460000|2021-07-05 20:37:40|511.15|505.75|511.56|506.16|511.56|506.16|511.15|505.75|7
1625517470000|2021-07-05 20:37:50|511.69|506.29|511.31|505.91|511.69|506.29|511.31|505.91|9
1625517480000|2021-07-05 20:38:00|511.38|505.98|510.84|505.44|511.48|506.08|510.84|505.44|10
1625517490000|2021-07-05 20:38:10|510.72|505.32|510.82|505.42|510.9|505.5|510.66|505.26|19
1625517500000|2021-07-05 20:38:20|510.83|505.43|510.85|505.45|511.01|505.61|510.83|505.43|12
1625517510000|2021-07-05 20:38:30|510.95|505.55|511.41|506.01|511.41|506.01|510.95|505.55|18
1625517520000|2021-07-05 20:38:40|511.42|506.02|511.57|506.17|511.57|506.17|511.42|506.02|7
1625517530000|2021-07-05 20:38:50|511.51|506.11|511.46|506.06|511.51|506.11|511.42|506.02|7
1625517540000|2021-07-05 20:39:00|511.47|506.07|511.46|506.06|511.49|506.09|511.45|506.05|8
1625517550000|2021-07-05 20:39:10|511.44|506.04|511.76|506.36|511.8|506.4|511.44|506.04|10
1625517560000|2021-07-05 20:39:20|511.88|506.48|511.34|505.94|511.88|506.48|511.34|505.94|14
1625517570000|2021-07-05 20:39:30|511.32|505.92|511.47|506.07|511.52|506.12|511.32|505.92|11
1625517580000|2021-07-05 20:39:40|511.54|506.14|511.7|506.3|511.7|506.3|511.46|506.06|11
1625517590000|2021-07-05 20:39:50|511.67|506.27|511.36|505.96|511.67|506.27|511.31|505.91|16
1625517600000|2021-07-05 20:40:00|511.37|505.97|511.49|506.09|511.53|506.13|511.31|505.91|11
1625517610000|2021-07-05 20:40:10|511.5|506.1|511.61|506.21|511.61|506.21|511.49|506.09|4
1625517620000|2021-07-05 20:40:20|511.9|506.5|511.91|506.51|511.91|506.51|511.9|506.5|2
1625517630000|2021-07-05 20:40:30|511.95|506.55|511.91|506.51|511.96|506.56|511.91|506.51|6
1625517640000|2021-07-05 20:40:40|511.78|506.38|511.53|506.13|511.78|506.38|511.47|506.07|11
1625517650000|2021-07-05 20:40:50|511.54|506.14|511.84|506.44|511.84|506.44|511.54|506.14|8
1625517670000|2021-07-05 20:41:10|511.82|506.42|511.82|506.42|511.82|506.42|511.82|506.42|1
1625517680000|2021-07-05 20:41:20|511.85|506.45|511.83|506.43|511.9|506.5|511.83|506.43|4
1625517700000|2021-07-05 20:41:40|511.9|506.5|512.37|506.97|512.37|506.97|511.9|506.5|9
1625517710000|2021-07-05 20:41:50|512.36|506.96|512.29|506.89|512.39|506.99|512.29|506.89|14
1625517720000|2021-07-05 20:42:00|512.31|506.91|512.34|506.94|512.34|506.94|512.31|506.91|3
1625517730000|2021-07-05 20:42:10|512.32|506.92|512.42|507.02|512.42|507.02|512.32|506.92|4
1625517750000|2021-07-05 20:42:30|512.48|507.08|512|506.6|512.48|507.08|512|506.6|13
1625517760000|2021-07-05 20:42:40|512.03|506.63|512.03|506.63|512.03|506.63|512|506.6|4
1625517780000|2021-07-05 20:43:00|512.04|506.64|512.34|506.94|512.34|506.94|512.04|506.64|4
1625517790000|2021-07-05 20:43:10|512.35|506.95|512.54|507.14|512.54|507.14|512.35|506.95|4
1625517800000|2021-07-05 20:43:20|512.53|507.13|512.53|507.13|512.53|507.13|512.53|507.13|1
1625517810000|2021-07-05 20:43:30|512.54|507.14|512.19|506.79|512.54|507.14|512.13|506.73|14
1625517820000|2021-07-05 20:43:40|512.06|506.66|512.01|506.61|512.09|506.69|511.97|506.57|6
1625517830000|2021-07-05 20:43:50|512.1|506.7|511.65|506.25|512.1|506.7|511.65|506.25|10
1625517840000|2021-07-05 20:44:00|511.64|506.24|511.7|506.3|511.81|506.41|511.58|506.18|10
1625517850000|2021-07-05 20:44:10|511.76|506.36|511.85|506.45|511.85|506.45|511.69|506.29|9
1625517860000|2021-07-05 20:44:20|511.91|506.51|511.88|506.48|512|506.6|511.88|506.48|7
1625517870000|2021-07-05 20:44:30|511.96|506.56|511.98|506.58|512.05|506.65|511.95|506.55|4
1625517880000|2021-07-05 20:44:40|511.97|506.57|511.97|506.57|511.97|506.57|511.97|506.57|1
1625517890000|2021-07-05 20:44:50|511.98|506.58|512.18|506.78|512.18|506.78|511.98|506.58|5
1625517900000|2021-07-05 20:45:00|512.09|506.69|512.16|506.76|512.16|506.76|512.09|506.69|3
1625517920000|2021-07-05 20:45:20|512.1|506.7|512.14|506.74|512.25|506.85|512.1|506.7|6
1625517930000|2021-07-05 20:45:30|512.1|506.7|512.35|506.95|512.35|506.95|512.1|506.7|3
1625517940000|2021-07-05 20:45:40|512.26|506.86|512.33|506.93|512.5|507.1|512.26|506.86|8
1625517950000|2021-07-05 20:45:50|512.32|506.92|512.28|506.88|512.32|506.92|512.28|506.88|7
1625517960000|2021-07-05 20:46:00|512.36|506.96|512.41|507.01|512.51|507.11|512.36|506.96|3
1625517970000|2021-07-05 20:46:10|512.51|507.11|512.54|507.14|512.54|507.14|512.51|507.11|2
1625517980000|2021-07-05 20:46:20|512.41|507.01|512.05|506.65|512.41|507.01|512.05|506.65|10
1625517990000|2021-07-05 20:46:30|512.02|506.62|511.85|506.45|512.02|506.62|511.81|506.41|13
1625518000000|2021-07-05 20:46:40|511.95|506.55|511.95|506.55|511.95|506.55|511.9|506.5|9
1625518010000|2021-07-05 20:46:50|511.94|506.54|511.97|506.57|511.97|506.57|511.93|506.53|8
1625518020000|2021-07-05 20:47:00|511.98|506.58|511.94|506.54|511.98|506.58|511.93|506.53|5
1625518030000|2021-07-05 20:47:10|511.91|506.51|511.36|505.96|511.94|506.54|511.36|505.96|14
1625518040000|2021-07-05 20:47:20|511.37|505.97|510.77|505.37|511.37|505.97|510.77|505.37|15
1625518050000|2021-07-05 20:47:30|510.86|505.46|510.91|505.51|511.06|505.66|510.82|505.42|22
1625518060000|2021-07-05 20:47:40|510.94|505.54|511.29|505.89|511.34|505.94|510.94|505.54|17
1625518070000|2021-07-05 20:47:50|511.44|506.04|511.12|505.72|511.44|506.04|511.11|505.71|14
1625518080000|2021-07-05 20:48:00|511.13|505.73|511.04|505.64|511.13|505.73|511.04|505.64|7
1625518090000|2021-07-05 20:48:10|511.13|505.73|511.53|506.13|511.61|506.21|511.13|505.73|13
1625518100000|2021-07-05 20:48:20|511.54|506.14|511.53|506.13|511.64|506.24|511.37|505.97|19
1625518110000|2021-07-05 20:48:30|511.58|506.18|511.67|506.27|511.69|506.29|511.54|506.14|7
1625518120000|2021-07-05 20:48:40|511.66|506.26|511.97|506.57|512.01|506.61|511.65|506.25|12
1625518130000|2021-07-05 20:48:50|511.98|506.58|512.16|506.76|512.17|506.77|511.98|506.58|8
1625518140000|2021-07-05 20:49:00|512.1|506.7|512.23|506.83|512.23|506.83|512.1|506.7|7
1625518150000|2021-07-05 20:49:10|512.22|506.82|512.12|506.72|512.29|506.89|512.1|506.7|8
1625518160000|2021-07-05 20:49:20|512.13|506.73|511.97|506.57|512.13|506.73|511.96|506.56|8
1625518170000|2021-07-05 20:49:30|511.96|506.56|511.94|506.54|511.98|506.58|511.94|506.54|3
1625518180000|2021-07-05 20:49:40|512|506.6|511.87|506.47|512.02|506.62|511.87|506.47|4
1625518190000|2021-07-05 20:49:50|512.01|506.61|511.92|506.52|512.01|506.61|511.87|506.47|5
1625518200000|2021-07-05 20:50:00|511.93|506.53|512.17|506.77|512.18|506.78|511.93|506.53|6
1625518210000|2021-07-05 20:50:10|512.18|506.78|512.22|506.82|512.23|506.83|512.17|506.77|5
1625518220000|2021-07-05 20:50:20|512.23|506.83|512.23|506.83|512.23|506.83|512.18|506.78|3
1625518240000|2021-07-05 20:50:40|512.26|506.86|512.26|506.86|512.26|506.86|512.25|506.85|3
1625518250000|2021-07-05 20:50:50|512.23|506.83|512.26|506.86|512.26|506.86|512.23|506.83|2
1625518260000|2021-07-05 20:51:00|512.25|506.85|512.25|506.85|512.26|506.86|512.25|506.85|3
1625518270000|2021-07-05 20:51:10|512.23|506.83|512.47|507.07|512.47|507.07|512.23|506.83|4
1625518280000|2021-07-05 20:51:20|512.55|507.15|512.54|507.14|512.55|507.15|512.54|507.14|2
1625518290000|2021-07-05 20:51:30|512.5|507.1|512.39|506.99|512.5|507.1|512.38|506.98|7
1625518300000|2021-07-05 20:51:40|512.38|506.98|512.16|506.76|512.41|507.01|512.16|506.76|13
1625518310000|2021-07-05 20:51:50|512.15|506.75|512.36|506.96|512.36|506.96|512.11|506.71|12
1625518320000|2021-07-05 20:52:00|512.4|507|512.28|506.88|512.4|507|512.18|506.78|19
1625518330000|2021-07-05 20:52:10|512.27|506.87|512.27|506.87|512.27|506.87|512.27|506.87|1
1625518340000|2021-07-05 20:52:20|512.23|506.83|512.29|506.89|512.29|506.89|512.23|506.83|3
1625518350000|2021-07-05 20:52:30|512.28|506.88|512.28|506.88|512.28|506.88|512.28|506.88|1
1625518360000|2021-07-05 20:52:40|512.33|506.93|512.41|507.01|512.41|507.01|512.33|506.93|2
1625518380000|2021-07-05 20:53:00|512.51|507.11|512.57|507.17|512.57|507.17|512.51|507.11|5
1625518390000|2021-07-05 20:53:10|512.56|507.16|512.65|507.25|512.65|507.25|512.55|507.15|3
1625518400000|2021-07-05 20:53:20|512.69|507.29|512.65|507.25|512.79|507.39|512.65|507.25|7
1625518410000|2021-07-05 20:53:30|512.66|507.26|512.72|507.32|512.72|507.32|512.66|507.26|4
1625518420000|2021-07-05 20:53:40|512.71|507.31|512.72|507.32|512.72|507.32|512.71|507.31|2
1625518430000|2021-07-05 20:53:50|512.73|507.33|512.82|507.42|512.83|507.43|512.73|507.33|4
1625518440000|2021-07-05 20:54:00|512.78|507.38|512.88|507.48|512.88|507.48|512.78|507.38|4
1625518450000|2021-07-05 20:54:10|512.84|507.44|512.77|507.37|512.84|507.44|512.77|507.37|4
1625518460000|2021-07-05 20:54:20|512.59|507.19|512.56|507.16|512.59|507.19|512.54|507.14|3
1625518470000|2021-07-05 20:54:30|512.55|507.15|512.53|507.13|512.55|507.15|512.53|507.13|2
1625518480000|2021-07-05 20:54:40|512.48|507.08|512.43|507.03|512.48|507.08|512.4|507|6
1625518490000|2021-07-05 20:54:50|512.41|507.01|512.41|507.01|512.41|507.01|512.41|507.01|1
1625518500000|2021-07-05 20:55:00|512.43|507.03|512.45|507.05|512.46|507.06|512.43|507.03|3
1625518510000|2021-07-05 20:55:10|512.49|507.09|512.58|507.18|512.65|507.25|512.49|507.09|5
1625518520000|2021-07-05 20:55:20|512.6|507.2|512.58|507.18|512.6|507.2|512.58|507.18|2
1625518530000|2021-07-05 20:55:30|512.55|507.15|512.55|507.15|512.55|507.15|512.55|507.15|1
1625518540000|2021-07-05 20:55:40|512.64|507.24|512.64|507.24|512.64|507.24|512.64|507.24|1
1625518550000|2021-07-05 20:55:50|512.66|507.26|512.7|507.3|512.7|507.3|512.66|507.26|4
1625518560000|2021-07-05 20:56:00|512.71|507.31|512.73|507.33|512.78|507.38|512.71|507.31|8
1625518570000|2021-07-05 20:56:10|512.72|507.32|512.56|507.16|512.72|507.32|512.56|507.16|4
1625518580000|2021-07-05 20:56:20|512.58|507.18|512.68|507.28|512.68|507.28|512.58|507.18|3
1625518590000|2021-07-05 20:56:30|512.67|507.27|512.67|507.27|512.68|507.28|512.67|507.27|3
1625518600000|2021-07-05 20:56:40|512.68|507.28|512.68|507.28|512.68|507.28|512.68|507.28|1
1625518610000|2021-07-05 20:56:50|512.65|507.25|512.48|507.08|512.65|507.25|512.47|507.07|8
1625518620000|2021-07-05 20:57:00|512.46|507.06|512.3|506.9|512.46|507.06|512.22|506.82|13
1625518630000|2021-07-05 20:57:10|512.29|506.89|512.25|506.85|512.31|506.91|512.17|506.77|14
1625518640000|2021-07-05 20:57:20|512.26|506.86|512.38|506.98|512.38|506.98|512.24|506.84|12
1625518650000|2021-07-05 20:57:30|512.4|507|512.37|506.97|512.46|507.06|512.34|506.94|6
1625518660000|2021-07-05 20:57:40|512.38|506.98|512.79|507.39|512.79|507.39|512.38|506.98|6
1625518670000|2021-07-05 20:57:50|512.77|507.37|512.79|507.39|512.79|507.39|512.77|507.37|9
1625518680000|2021-07-05 20:58:00|512.78|507.38|512.79|507.39|512.79|507.39|512.78|507.38|6
1625518690000|2021-07-05 20:58:10|512.75|507.35|512.6|507.2|512.75|507.35|512.6|507.2|5
1625518700000|2021-07-05 20:58:20|512.55|507.15|512.7|507.3|512.7|507.3|512.55|507.15|5
1625518710000|2021-07-05 20:58:30|512.71|507.31|512.85|507.45|512.85|507.45|512.71|507.31|2
1625518720000|2021-07-05 20:58:40|512.75|507.35|512.75|507.35|512.75|507.35|512.75|507.35|1
1625518730000|2021-07-05 20:58:50|512.74|507.34|512.76|507.36|512.76|507.36|512.73|507.33|4
1625518740000|2021-07-05 20:59:00|512.77|507.37|512.94|507.54|512.94|507.54|512.77|507.37|4
1625518750000|2021-07-05 20:59:10|513.02|507.62|512.96|507.56|513.02|507.62|512.96|507.56|2
1625518760000|2021-07-05 20:59:20|512.95|507.55|512.93|507.53|512.95|507.55|512.93|507.53|3
1625518770000|2021-07-05 20:59:30|512.96|507.56|513.01|507.61|513.01|507.61|512.95|507.55|6
1625518780000|2021-07-05 20:59:40|513.02|507.62|513.05|507.65|513.06|507.66|513.02|507.62|5
1625518790000|2021-07-05 20:59:50|513.04|507.64|512.96|507.56|513.04|507.64|512.96|507.56|8
1625518800000|2021-07-05 21:00:00|512.98|507.58|513.02|507.62|513.03|507.63|512.98|507.58|7
1625518810000|2021-07-05 21:00:10|513.04|507.64|513.05|507.65|513.07|507.67|513.04|507.64|7
1625518820000|2021-07-05 21:00:20|513.04|507.64|513.15|507.75|513.17|507.77|513.04|507.64|6
1625518830000|2021-07-05 21:00:30|513.17|507.77|513.24|507.84|513.25|507.85|513.15|507.75|11
1625518840000|2021-07-05 21:00:40|513.25|507.85|513.98|508.58|514.07|508.67|513.25|507.85|12
1625518850000|2021-07-05 21:00:50|513.92|508.52|513.89|508.49|513.93|508.53|513.88|508.48|11
1625518860000|2021-07-05 21:01:00|513.91|508.51|514.1|508.7|514.11|508.71|513.91|508.51|17
1625518870000|2021-07-05 21:01:10|514.11|508.71|514.25|508.85|514.25|508.85|514.07|508.67|9
1625518880000|2021-07-05 21:01:20|514.26|508.86|514.95|509.55|514.99|509.59|514.26|508.86|18
1625518890000|2021-07-05 21:01:30|514.94|509.54|514.99|509.59|514.99|509.59|514.9|509.5|13
1625518900000|2021-07-05 21:01:40|515.01|509.61|515.01|509.61|515.02|509.62|514.96|509.56|8
1625518910000|2021-07-05 21:01:50|515.02|509.62|515.23|509.83|515.23|509.83|515.02|509.62|6
1625518920000|2021-07-05 21:02:00|515.24|509.84|515.02|509.62|515.24|509.84|515.02|509.62|11
1625518930000|2021-07-05 21:02:10|515|509.6|514.96|509.56|515|509.6|514.84|509.44|16
1625518940000|2021-07-05 21:02:20|514.97|509.57|514.85|509.45|514.97|509.57|514.84|509.44|9
1625518950000|2021-07-05 21:02:30|514.89|509.49|514.96|509.56|514.96|509.56|514.84|509.44|13
1625518960000|2021-07-05 21:02:40|514.97|509.57|514.97|509.57|514.97|509.57|514.96|509.56|5
1625518970000|2021-07-05 21:02:50|515.01|509.61|515|509.6|515.02|509.62|515|509.6|4
1625518980000|2021-07-05 21:03:00|514.98|509.58|514.93|509.53|515.01|509.61|514.93|509.53|12
1625518990000|2021-07-05 21:03:10|514.79|509.39|514.61|509.21|514.79|509.39|514.61|509.21|12
1625519000000|2021-07-05 21:03:20|514.6|509.2|514.59|509.19|514.6|509.2|514.47|509.07|11
1625519010000|2021-07-05 21:03:30|514.58|509.18|514.57|509.17|514.58|509.18|514.57|509.17|4
1625519020000|2021-07-05 21:03:40|514.63|509.23|515.15|509.75|515.15|509.75|514.63|509.23|17
1625519030000|2021-07-05 21:03:50|515.19|509.79|515.03|509.63|515.26|509.86|515.03|509.63|22
1625519040000|2021-07-05 21:04:00|514.99|509.59|514.95|509.55|514.99|509.59|514.86|509.46|11
1625519050000|2021-07-05 21:04:10|514.97|509.57|515.02|509.62|515.03|509.63|514.97|509.57|5
1625519060000|2021-07-05 21:04:20|515.01|509.61|515.29|509.89|515.29|509.89|514.98|509.58|12
1625519070000|2021-07-05 21:04:30|515.35|509.95|515.51|510.11|515.52|510.12|515.35|509.95|16
1625519080000|2021-07-05 21:04:40|515.52|510.12|515.5|510.1|515.53|510.13|515.46|510.06|22
1625519090000|2021-07-05 21:04:50|515.51|510.11|515.87|510.47|515.9|510.5|515.51|510.11|14
1625519100000|2021-07-05 21:05:00|515.84|510.44|515.85|510.45|515.87|510.47|515.84|510.44|3
1625519110000|2021-07-05 21:05:10|515.86|510.46|516.07|510.67|516.07|510.67|515.84|510.44|6
1625519120000|2021-07-05 21:05:20|516.16|510.76|516.36|510.96|516.36|510.96|516.16|510.76|5
1625519130000|2021-07-05 21:05:30|516.37|510.97|515.97|510.57|516.37|510.97|515.87|510.47|12
1625519140000|2021-07-05 21:05:40|516.05|510.65|516.04|510.64|516.05|510.65|516.04|510.64|2
1625519150000|2021-07-05 21:05:50|515.87|510.47|516.12|510.72|516.12|510.72|515.79|510.39|20
1625519160000|2021-07-05 21:06:00|516.17|510.77|516.34|510.94|516.35|510.95|516.13|510.73|15
1625519170000|2021-07-05 21:06:10|516.36|510.96|516.33|510.93|516.4|511|516.32|510.92|10
1625519180000|2021-07-05 21:06:20|516.32|510.92|516.26|510.86|516.33|510.93|516.25|510.85|9
1625519190000|2021-07-05 21:06:30|516.25|510.85|516.25|510.85|516.33|510.93|516.25|510.85|6
1625519200000|2021-07-05 21:06:40|516.33|510.93|516.3|510.9|516.33|510.93|516.25|510.85|11
1625519210000|2021-07-05 21:06:50|516.29|510.89|516.21|510.81|516.3|510.9|516.21|510.81|4
1625519220000|2021-07-05 21:07:00|516.22|510.82|516.29|510.89|516.29|510.89|516.22|510.82|12
1625519230000|2021-07-05 21:07:10|516.26|510.86|516.26|510.86|516.29|510.89|516.26|510.86|3
1625519240000|2021-07-05 21:07:20|516.2|510.8|515.9|510.5|516.22|510.82|515.87|510.47|11
1625519250000|2021-07-05 21:07:30|515.89|510.49|516.14|510.74|516.14|510.74|515.84|510.44|9
1625519260000|2021-07-05 21:07:40|516.09|510.69|516.17|510.77|516.17|510.77|516.09|510.69|6
1625519270000|2021-07-05 21:07:50|516.22|510.82|516.2|510.8|516.22|510.82|516.18|510.78|6
1625519280000|2021-07-05 21:08:00|516.19|510.79|516.19|510.79|516.19|510.79|516.19|510.79|1
1625519290000|2021-07-05 21:08:10|516.17|510.77|516.15|510.75|516.19|510.79|516.13|510.73|14
1625519300000|2021-07-05 21:08:20|516.14|510.74|515.85|510.45|516.14|510.74|515.85|510.45|9
1625519310000|2021-07-05 21:08:30|515.87|510.47|515.91|510.51|515.95|510.55|515.87|510.47|8
1625519320000|2021-07-05 21:08:40|515.9|510.5|516|510.6|516|510.6|515.89|510.49|4
1625519330000|2021-07-05 21:08:50|516.09|510.69|516.13|510.73|516.17|510.77|516.09|510.69|10
1625519340000|2021-07-05 21:09:00|516.14|510.74|516.14|510.74|516.14|510.74|516.14|510.74|1
1625519350000|2021-07-05 21:09:10|516.19|510.79|516.22|510.82|516.28|510.88|516.14|510.74|11
1625519360000|2021-07-05 21:09:20|516.21|510.81|516.19|510.79|516.26|510.86|516.19|510.79|8
1625519370000|2021-07-05 21:09:30|516.2|510.8|516.25|510.85|516.28|510.88|516.16|510.76|11
1625519380000|2021-07-05 21:09:40|516.27|510.87|516.27|510.87|516.27|510.87|516.27|510.87|1
1625519390000|2021-07-05 21:09:50|516.28|510.88|516.24|510.84|516.3|510.9|516.24|510.84|7
1625519400000|2021-07-05 21:10:00|516.25|510.85|516.4|511|516.4|511|516.25|510.85|10
1625519410000|2021-07-05 21:10:10|516.41|511.01|516.65|511.25|516.65|511.25|516.4|511|9
1625519420000|2021-07-05 21:10:20|516.64|511.24|516.7|511.3|516.7|511.3|516.63|511.23|6
1625519430000|2021-07-05 21:10:30|516.61|511.21|516.61|511.21|516.68|511.28|516.61|511.21|3
1625519440000|2021-07-05 21:10:40|516.59|511.19|516.55|511.15|516.63|511.23|516.53|511.13|8
1625519450000|2021-07-05 21:10:50|516.54|511.14|516.53|511.13|516.54|511.14|516.51|511.11|5
1625519460000|2021-07-05 21:11:00|516.48|511.08|516.64|511.24|516.65|511.25|516.48|511.08|6
1625519470000|2021-07-05 21:11:10|516.65|511.25|516.66|511.26|516.66|511.26|516.65|511.25|2
1625519480000|2021-07-05 21:11:20|516.64|511.24|516.52|511.12|516.64|511.24|516.52|511.12|9
1625519490000|2021-07-05 21:11:30|516.54|511.14|516.61|511.21|516.61|511.21|516.54|511.14|6
1625519500000|2021-07-05 21:11:40|516.62|511.22|516.62|511.22|516.62|511.22|516.62|511.22|1
1625519510000|2021-07-05 21:11:50|516.58|511.18|516.6|511.2|516.61|511.21|516.58|511.18|3
1625519520000|2021-07-05 21:12:00|516.58|511.18|516.37|510.97|516.58|511.18|516.35|510.95|10
1625519530000|2021-07-05 21:12:10|516.36|510.96|516.58|511.18|516.58|511.18|516.36|510.96|8
1625519550000|2021-07-05 21:12:30|516.59|511.19|516.59|511.19|516.59|511.19|516.58|511.18|7
1625519570000|2021-07-05 21:12:50|516.6|511.2|516.59|511.19|516.6|511.2|516.59|511.19|2
1625519580000|2021-07-05 21:13:00|516.6|511.2|516.74|511.34|517|511.6|516.6|511.2|23
1625519590000|2021-07-05 21:13:10|516.75|511.35|516.78|511.38|516.82|511.42|516.75|511.35|6
1625519600000|2021-07-05 21:13:20|516.81|511.41|516.94|511.54|516.94|511.54|516.81|511.41|5
1625519610000|2021-07-05 21:13:30|517.03|511.63|517.13|511.73|517.13|511.73|517.03|511.63|6
1625519620000|2021-07-05 21:13:40|517.17|511.77|517.47|512.07|517.47|512.07|517.17|511.77|10
1625519630000|2021-07-05 21:13:50|517.55|512.15|517.49|512.09|517.55|512.15|517.41|512.01|5
1625519640000|2021-07-05 21:14:00|517.48|512.08|517.58|512.18|517.58|512.18|517.45|512.05|4
1625519650000|2021-07-05 21:14:10|517.57|512.17|517.5|512.1|517.58|512.18|517.5|512.1|4
1625519660000|2021-07-05 21:14:20|517.48|512.08|517.6|512.2|517.6|512.2|517.48|512.08|9
1625519670000|2021-07-05 21:14:30|517.59|512.19|517.6|512.2|517.6|512.2|517.59|512.19|6
1625519680000|2021-07-05 21:14:40|517.59|512.19|517.59|512.19|517.6|512.2|517.57|512.17|12
1625519690000|2021-07-05 21:14:50|517.58|512.18|517.42|512.02|517.6|512.2|517.42|512.02|12
1625519700000|2021-07-05 21:15:00|517.43|512.03|517.56|512.16|517.57|512.17|517.35|511.95|13
1625519710000|2021-07-05 21:15:10|517.59|512.19|517.79|512.39|517.79|512.39|517.56|512.16|9
1625519720000|2021-07-05 21:15:20|517.75|512.35|517.79|512.39|517.8|512.4|517.75|512.35|6
1625519730000|2021-07-05 21:15:30|517.81|512.41|517.88|512.48|517.88|512.48|517.78|512.38|5
1625519740000|2021-07-05 21:15:40|517.91|512.51|517.92|512.52|517.94|512.54|517.87|512.47|6
1625519750000|2021-07-05 21:15:50|517.87|512.47|517.91|512.51|517.92|512.52|517.87|512.47|9
1625519760000|2021-07-05 21:16:00|517.86|512.46|517.68|512.28|517.9|512.5|517.68|512.28|9
1625519770000|2021-07-05 21:16:10|517.69|512.29|517.73|512.33|517.73|512.33|517.69|512.29|2
1625519780000|2021-07-05 21:16:20|517.8|512.4|517.85|512.45|517.86|512.46|517.78|512.38|5
1625519790000|2021-07-05 21:16:30|517.84|512.44|517.86|512.46|517.86|512.46|517.81|512.41|12
1625519800000|2021-07-05 21:16:40|517.81|512.41|517.77|512.37|517.81|512.41|517.76|512.36|9
1625519810000|2021-07-05 21:16:50|517.73|512.33|517.75|512.35|517.78|512.38|517.73|512.33|6
1625519820000|2021-07-05 21:17:00|517.74|512.34|517.76|512.36|517.79|512.39|517.74|512.34|5
1625519830000|2021-07-05 21:17:10|517.75|512.35|517.85|512.45|517.85|512.45|517.75|512.35|5
1625519840000|2021-07-05 21:17:20|517.89|512.49|517.91|512.51|517.91|512.51|517.89|512.49|4
1625519860000|2021-07-05 21:17:40|517.82|512.42|517.82|512.42|517.82|512.42|517.82|512.42|1
1625519870000|2021-07-05 21:17:50|517.81|512.41|517.79|512.39|517.9|512.5|517.78|512.38|9
1625519880000|2021-07-05 21:18:00|517.81|512.41|517.79|512.39|517.81|512.41|517.77|512.37|7
1625519890000|2021-07-05 21:18:10|517.8|512.4|517.82|512.42|517.84|512.44|517.78|512.38|5
1625519900000|2021-07-05 21:18:20|517.83|512.43|517.82|512.42|517.86|512.46|517.82|512.42|5
1625519910000|2021-07-05 21:18:30|517.86|512.46|517.9|512.5|517.9|512.5|517.86|512.46|2
1625519920000|2021-07-05 21:18:40|517.89|512.49|517.89|512.49|517.89|512.49|517.87|512.47|3
1625519930000|2021-07-05 21:18:50|517.85|512.45|517.81|512.41|517.87|512.47|517.81|512.41|4
1625519940000|2021-07-05 21:19:00|517.85|512.45|517.81|512.41|517.85|512.45|517.81|512.41|4
1625519950000|2021-07-05 21:19:10|517.78|512.38|517.8|512.4|517.8|512.4|517.78|512.38|6
1625519970000|2021-07-05 21:19:30|517.79|512.39|517.82|512.42|517.88|512.48|517.79|512.39|4
1625519980000|2021-07-05 21:19:40|517.75|512.35|517.74|512.34|517.75|512.35|517.74|512.34|2
1625520000000|2021-07-05 21:20:00|517.69|512.29|517.79|512.39|517.81|512.41|517.65|512.25|13
1625520010000|2021-07-05 21:20:10|517.85|512.45|517.83|512.43|517.89|512.49|517.83|512.43|6
1625520040000|2021-07-05 21:20:40|517.84|512.44|517.86|512.46|517.9|512.5|517.84|512.44|3
1625520050000|2021-07-05 21:20:50|517.87|512.47|517.8|512.4|517.88|512.48|517.8|512.4|8
1625520060000|2021-07-05 21:21:00|517.82|512.42|517.82|512.42|517.82|512.42|517.82|512.42|1
1625520070000|2021-07-05 21:21:10|517.86|512.46|517.9|512.5|517.98|512.58|517.79|512.39|5
1625520080000|2021-07-05 21:21:20|517.98|512.58|517.93|512.53|517.98|512.58|517.9|512.5|3
1625520090000|2021-07-05 21:21:30|517.9|512.5|517.87|512.47|517.9|512.5|517.87|512.47|2
1625520100000|2021-07-05 21:21:40|517.84|512.44|517.77|512.37|517.93|512.53|517.77|512.37|5
1625520110000|2021-07-05 21:21:50|517.78|512.38|517.76|512.36|517.8|512.4|517.76|512.36|5
1625520120000|2021-07-05 21:22:00|517.78|512.38|517.83|512.43|517.86|512.46|517.78|512.38|6
1625520130000|2021-07-05 21:22:10|517.82|512.42|517.81|512.41|517.82|512.42|517.8|512.4|3
1625520140000|2021-07-05 21:22:20|517.82|512.42|517.82|512.42|517.82|512.42|517.82|512.42|1
1625520150000|2021-07-05 21:22:30|517.96|512.56|517.83|512.43|517.96|512.56|517.83|512.43|3
1625520160000|2021-07-05 21:22:40|517.84|512.44|517.81|512.41|517.84|512.44|517.81|512.41|3
1625520170000|2021-07-05 21:22:50|517.82|512.42|517.83|512.43|517.83|512.43|517.82|512.42|2
1625520180000|2021-07-05 21:23:00|517.82|512.42|517.55|512.15|517.83|512.43|517.54|512.14|11
1625520190000|2021-07-05 21:23:10|517.54|512.14|517.58|512.18|517.58|512.18|517.54|512.14|8
1625520200000|2021-07-05 21:23:20|517.59|512.19|517.61|512.21|517.61|512.21|517.59|512.19|2
1625520210000|2021-07-05 21:23:30|517.62|512.22|517.65|512.25|517.73|512.33|517.62|512.22|3
1625520220000|2021-07-05 21:23:40|517.66|512.26|517.65|512.25|517.66|512.26|517.64|512.24|5
1625520230000|2021-07-05 21:23:50|517.73|512.33|517.73|512.33|517.73|512.33|517.73|512.33|1
1625520240000|2021-07-05 21:24:00|517.69|512.29|517.62|512.22|517.72|512.32|517.59|512.19|14
1625520250000|2021-07-05 21:24:10|517.61|512.21|517.56|512.16|517.61|512.21|517.52|512.12|9
1625520260000|2021-07-05 21:24:20|517.53|512.13|517.53|512.13|517.56|512.16|517.53|512.13|9
1625520270000|2021-07-05 21:24:30|517.54|512.14|517.47|512.07|517.54|512.14|517.42|512.02|7
1625520280000|2021-07-05 21:24:40|517.49|512.09|517.47|512.07|517.49|512.09|517.47|512.07|2
1625520290000|2021-07-05 21:24:50|517.46|512.06|517.42|512.02|517.48|512.08|517.41|512.01|9
1625520300000|2021-07-05 21:25:00|517.43|512.03|517.44|512.04|517.44|512.04|517.42|512.02|5
1625520310000|2021-07-05 21:25:10|517.42|512.02|517.43|512.03|517.43|512.03|517.42|512.02|2
1625520320000|2021-07-05 21:25:20|517.35|511.95|517.31|511.91|517.35|511.95|517.31|511.91|7
1625520330000|2021-07-05 21:25:30|517.32|511.92|517.21|511.81|517.32|511.92|517.17|511.77|8
1625520340000|2021-07-05 21:25:40|517.11|511.71|517.13|511.73|517.14|511.74|517.11|511.71|10
1625520350000|2021-07-05 21:25:50|517.21|511.81|517.09|511.69|517.21|511.81|517.09|511.69|2
1625520360000|2021-07-05 21:26:00|517.1|511.7|517.15|511.75|517.15|511.75|517.1|511.7|4
1625520370000|2021-07-05 21:26:10|517.16|511.76|517.19|511.79|517.19|511.79|517.16|511.76|4
1625520380000|2021-07-05 21:26:20|517.18|511.78|517.19|511.79|517.19|511.79|517.16|511.76|3
1625520390000|2021-07-05 21:26:30|517.16|511.76|517.11|511.71|517.19|511.79|517.09|511.69|8
1625520400000|2021-07-05 21:26:40|517.1|511.7|517.11|511.71|517.11|511.71|517.1|511.7|6
1625520410000|2021-07-05 21:26:50|516.87|511.47|516.87|511.47|516.87|511.47|516.87|511.47|1
1625520420000|2021-07-05 21:27:00|516.86|511.46|516.95|511.55|516.99|511.59|516.86|511.46|9
1625520430000|2021-07-05 21:27:10|516.97|511.57|516.99|511.59|516.99|511.59|516.97|511.57|2
1625520440000|2021-07-05 21:27:20|517.01|511.61|517.03|511.63|517.03|511.63|516.97|511.57|4
1625520450000|2021-07-05 21:27:30|517.01|511.61|517.01|511.61|517.01|511.61|516.89|511.49|5
1625520460000|2021-07-05 21:27:40|517.03|511.63|516.92|511.52|517.03|511.63|516.88|511.48|4
1625520470000|2021-07-05 21:27:50|516.88|511.48|516.94|511.54|516.99|511.59|516.88|511.48|3
1625520480000|2021-07-05 21:28:00|516.99|511.59|516.95|511.55|516.99|511.59|516.89|511.49|9
1625520490000|2021-07-05 21:28:10|516.99|511.59|516.93|511.53|516.99|511.59|516.93|511.53|2
1625520500000|2021-07-05 21:28:20|516.99|511.59|516.99|511.59|516.99|511.59|516.94|511.54|3
1625520550000|2021-07-05 21:29:10|516.97|511.57|517.05|511.65|517.08|511.68|516.96|511.56|11
1625520560000|2021-07-05 21:29:20|517.06|511.66|517.13|511.73|517.16|511.76|517.06|511.66|7
1625520570000|2021-07-05 21:29:30|517.31|511.91|517.31|511.91|517.31|511.91|517.3|511.9|3
1625520580000|2021-07-05 21:29:40|517.39|511.99|517.42|512.02|517.44|512.04|517.39|511.99|9
1625520590000|2021-07-05 21:29:50|517.38|511.98|517.4|512|517.4|512|517.37|511.97|5
1625520600000|2021-07-05 21:30:00|517.42|512.02|517.33|511.93|517.42|512.02|517.32|511.92|9
1625520610000|2021-07-05 21:30:10|517.44|512.04|517.34|511.94|517.44|512.04|517.34|511.94|2
1625520620000|2021-07-05 21:30:20|517.35|511.95|517.35|511.95|517.35|511.95|517.35|511.95|1
1625520630000|2021-07-05 21:30:30|517.36|511.96|517.47|512.07|517.48|512.08|517.36|511.96|7
1625520640000|2021-07-05 21:30:40|517.51|512.11|517.53|512.13|517.54|512.14|517.51|512.11|4
1625520660000|2021-07-05 21:31:00|517.56|512.16|517.56|512.16|517.56|512.16|517.56|512.16|1
1625520670000|2021-07-05 21:31:10|517.57|512.17|517.54|512.14|517.59|512.19|517.54|512.14|5
1625520680000|2021-07-05 21:31:20|517.53|512.13|517.55|512.15|517.55|512.15|517.53|512.13|2
1625520690000|2021-07-05 21:31:30|517.54|512.14|517.54|512.14|517.54|512.14|517.54|512.14|1
1625520700000|2021-07-05 21:31:40|517.56|512.16|517.56|512.16|517.56|512.16|517.56|512.16|1
1625520710000|2021-07-05 21:31:50|517.55|512.15|517.55|512.15|517.55|512.15|517.55|512.15|1
1625520740000|2021-07-05 21:32:20|517.6|512.2|517.57|512.17|517.6|512.2|517.57|512.17|5
1625520750000|2021-07-05 21:32:30|517.58|512.18|517.58|512.18|517.58|512.18|517.58|512.18|1
1625520760000|2021-07-05 21:32:40|517.49|512.09|517.57|512.17|517.58|512.18|517.49|512.09|4
1625520770000|2021-07-05 21:32:50|517.58|512.18|517.58|512.18|517.58|512.18|517.58|512.18|1
1625520780000|2021-07-05 21:33:00|517.53|512.13|517.53|512.13|517.53|512.13|517.53|512.13|1
1625520790000|2021-07-05 21:33:10|517.52|512.12|517.52|512.12|517.52|512.12|517.52|512.12|1
1625520800000|2021-07-05 21:33:20|517.54|512.14|517.49|512.09|517.54|512.14|517.49|512.09|5
1625520810000|2021-07-05 21:33:30|517.5|512.1|517.53|512.13|517.53|512.13|517.5|512.1|2
1625520820000|2021-07-05 21:33:40|517.52|512.12|517.51|512.11|517.53|512.13|517.51|512.11|3
1625520830000|2021-07-05 21:33:50|517.49|512.09|517.45|512.05|517.51|512.11|517.45|512.05|7
1625520850000|2021-07-05 21:34:10|517.49|512.09|517.56|512.16|517.56|512.16|517.49|512.09|4
1625520860000|2021-07-05 21:34:20|517.57|512.17|517.57|512.17|517.57|512.17|517.55|512.15|3
1625520870000|2021-07-05 21:34:30|517.55|512.15|517.52|512.12|517.56|512.16|517.52|512.12|4
1625520880000|2021-07-05 21:34:40|517.54|512.14|517.53|512.13|517.56|512.16|517.53|512.13|4
1625520890000|2021-07-05 21:34:50|517.54|512.14|517.5|512.1|517.54|512.14|517.5|512.1|2
1625520900000|2021-07-05 21:35:00|517.49|512.09|517.48|512.08|517.49|512.09|517.46|512.06|7
1625520910000|2021-07-05 21:35:10|517.49|512.09|517.49|512.09|517.49|512.09|517.49|512.09|1
1625520920000|2021-07-05 21:35:20|517.46|512.06|517.46|512.06|517.46|512.06|517.46|512.06|1
1625520950000|2021-07-05 21:35:50|517.38|511.98|517.24|511.84|517.39|511.99|517.24|511.84|11
1625520960000|2021-07-05 21:36:00|517.21|511.81|517.24|511.84|517.24|511.84|517.21|511.81|6
1625520970000|2021-07-05 21:36:10|517.23|511.83|517.18|511.78|517.23|511.83|517.16|511.76|5
1625520980000|2021-07-05 21:36:20|517.17|511.77|517.18|511.78|517.18|511.78|517.16|511.76|5
1625520990000|2021-07-05 21:36:30|517.17|511.77|517.17|511.77|517.17|511.77|517.17|511.77|1
1625521020000|2021-07-05 21:37:00|517.18|511.78|517.12|511.72|517.18|511.78|517.12|511.72|4
1625521030000|2021-07-05 21:37:10|517.11|511.71|517.11|511.71|517.11|511.71|517.11|511.71|1
1625521040000|2021-07-05 21:37:20|517.12|511.72|517.12|511.72|517.12|511.72|517.12|511.72|1
1625521050000|2021-07-05 21:37:30|517.11|511.71|517.13|511.73|517.14|511.74|517.11|511.71|4
1625521090000|2021-07-05 21:38:10|517.14|511.74|517.13|511.73|517.14|511.74|517.13|511.73|2
1625521100000|2021-07-05 21:38:20|517.14|511.74|517.21|511.81|517.21|511.81|517.13|511.73|4
1625521110000|2021-07-05 21:38:30|517.2|511.8|517.16|511.76|517.24|511.84|517.16|511.76|4
1625521120000|2021-07-05 21:38:40|517.23|511.83|517.21|511.81|517.24|511.84|517.19|511.79|7
1625521130000|2021-07-05 21:38:50|517.23|511.83|517.21|511.81|517.23|511.83|517.19|511.79|4
1625521140000|2021-07-05 21:39:00|517.22|511.82|517.06|511.66|517.22|511.82|517.06|511.66|12
1625521150000|2021-07-05 21:39:10|517.08|511.68|517.22|511.82|517.25|511.85|517.08|511.68|8
1625521160000|2021-07-05 21:39:20|517.21|511.81|517.14|511.74|517.22|511.82|517.14|511.74|14
1625521170000|2021-07-05 21:39:30|517.23|511.83|517.33|511.93|517.33|511.93|517.15|511.75|7
1625521180000|2021-07-05 21:39:40|517.25|511.85|517.19|511.79|517.34|511.94|517.19|511.79|4
1625521210000|2021-07-05 21:40:10|517.17|511.77|517.23|511.83|517.23|511.83|517.17|511.77|2
1625521220000|2021-07-05 21:40:20|517.27|511.87|517.18|511.78|517.27|511.87|517.17|511.77|3
1625521230000|2021-07-05 21:40:30|517.17|511.77|517.17|511.77|517.17|511.77|517.16|511.76|3
1625521240000|2021-07-05 21:40:40|517.21|511.81|517.18|511.78|517.21|511.81|517.17|511.77|5
1625521250000|2021-07-05 21:40:50|517.17|511.77|517.15|511.75|517.18|511.78|517.15|511.75|3
1625521300000|2021-07-05 21:41:40|517.12|511.72|517.13|511.73|517.13|511.73|517.12|511.72|2
1625521310000|2021-07-05 21:41:50|517.12|511.72|517.13|511.73|517.17|511.77|517.12|511.72|5
1625521320000|2021-07-05 21:42:00|517.16|511.76|517.15|511.75|517.16|511.76|517.13|511.73|4
1625521330000|2021-07-05 21:42:10|517.22|511.82|517.16|511.76|517.22|511.82|517.16|511.76|2
1625521350000|2021-07-05 21:42:30|517.21|511.81|517.28|511.88|517.31|511.91|517.16|511.76|12
1625521360000|2021-07-05 21:42:40|517.27|511.87|517.29|511.89|517.3|511.9|517.27|511.87|7
1625521370000|2021-07-05 21:42:50|517.27|511.87|517.36|511.96|517.36|511.96|517.26|511.86|13
1625521380000|2021-07-05 21:43:00|517.37|511.97|517.34|511.94|517.38|511.98|517.34|511.94|4
1625521400000|2021-07-05 21:43:20|517.33|511.93|517.04|511.64|517.39|511.99|517.04|511.64|8
1625521410000|2021-07-05 21:43:30|516.99|511.59|516.82|511.42|517.03|511.63|516.66|511.26|5
1625521420000|2021-07-05 21:43:40|516.53|511.13|516.49|511.09|516.61|511.21|516.48|511.08|7
1625521430000|2021-07-05 21:43:50|516.48|511.08|516.5|511.1|516.59|511.19|516.46|511.06|6
1625521440000|2021-07-05 21:44:00|516.51|511.11|516.68|511.28|516.68|511.28|516.5|511.1|9
1625521450000|2021-07-05 21:44:10|516.67|511.27|516.58|511.18|516.67|511.27|516.58|511.18|8
1625521460000|2021-07-05 21:44:20|516.55|511.15|516.54|511.14|516.56|511.16|516.54|511.14|3
1625521470000|2021-07-05 21:44:30|516.53|511.13|516.58|511.18|516.64|511.24|516.53|511.13|10
1625521480000|2021-07-05 21:44:40|516.61|511.21|516.67|511.27|516.67|511.27|516.61|511.21|3
1625521490000|2021-07-05 21:44:50|516.64|511.24|516.67|511.27|516.67|511.27|516.62|511.22|4
1625521500000|2021-07-05 21:45:00|516.65|511.25|516.69|511.29|516.7|511.3|516.65|511.25|7
1625521510000|2021-07-05 21:45:10|516.7|511.3|516.67|511.27|516.73|511.33|516.67|511.27|9
1625521520000|2021-07-05 21:45:20|516.77|511.37|516.71|511.31|516.77|511.37|516.68|511.28|5
1625521530000|2021-07-05 21:45:30|516.7|511.3|516.79|511.39|516.81|511.41|516.67|511.27|13
1625521540000|2021-07-05 21:45:40|516.82|511.42|516.91|511.51|516.98|511.58|516.82|511.42|9
1625521550000|2021-07-05 21:45:50|516.93|511.53|517.25|511.85|517.25|511.85|516.93|511.53|11
1625521560000|2021-07-05 21:46:00|517.26|511.86|517.32|511.92|517.32|511.92|517.26|511.86|7
1625521570000|2021-07-05 21:46:10|517.34|511.94|517.6|512.2|517.63|512.23|517.34|511.94|11
1625521580000|2021-07-05 21:46:20|517.61|512.21|517.63|512.23|517.63|512.23|517.61|512.21|2
1625521590000|2021-07-05 21:46:30|517.6|512.2|517.6|512.2|517.6|512.2|517.6|512.2|1
1625521600000|2021-07-05 21:46:40|517.53|512.13|517.48|512.08|517.53|512.13|517.48|512.08|3
1625521610000|2021-07-05 21:46:50|517.44|512.04|517.44|512.04|517.44|512.04|517.44|512.04|1
1625521620000|2021-07-05 21:47:00|517.45|512.05|517.45|512.05|517.45|512.05|517.45|512.05|1
1625521650000|2021-07-05 21:47:30|517.4|512|517.4|512|517.4|512|517.4|512|1
1625521660000|2021-07-05 21:47:40|517.32|511.92|517.32|511.92|517.32|511.92|517.32|511.92|1
1625521680000|2021-07-05 21:48:00|517.39|511.99|517.69|512.29|517.69|512.29|517.39|511.99|5
1625521690000|2021-07-05 21:48:10|517.66|512.26|518.1|512.7|518.11|512.71|517.66|512.26|7
1625521700000|2021-07-05 21:48:20|518.21|512.81|518.29|512.89|518.29|512.89|518.21|512.81|5
1625521710000|2021-07-05 21:48:30|518.3|512.9|518.26|512.86|518.32|512.92|518.21|512.81|13
1625521720000|2021-07-05 21:48:40|518.28|512.88|518.37|512.97|518.37|512.97|518.28|512.88|14
1625521730000|2021-07-05 21:48:50|518.36|512.96|518.17|512.77|518.36|512.96|518.14|512.74|14
1625521740000|2021-07-05 21:49:00|518.2|512.8|518.28|512.88|518.28|512.88|518.18|512.78|14
1625521750000|2021-07-05 21:49:10|518.27|512.87|518.26|512.86|518.29|512.89|518.26|512.86|8
1625521760000|2021-07-05 21:49:20|518.28|512.88|518.24|512.84|518.28|512.88|518.24|512.84|2
1625521770000|2021-07-05 21:49:30|518.23|512.83|518.14|512.74|518.23|512.83|518.14|512.74|3
1625521780000|2021-07-05 21:49:40|518.09|512.69|518.09|512.69|518.09|512.69|518.09|512.69|1
1625521790000|2021-07-05 21:49:50|518.07|512.67|517.93|512.53|518.07|512.67|517.92|512.52|5
1625521800000|2021-07-05 21:50:00|517.96|512.56|518.07|512.67|518.07|512.67|517.96|512.56|7
1625521810000|2021-07-05 21:50:10|518.08|512.68|517.84|512.44|518.11|512.71|517.82|512.42|12
1625521820000|2021-07-05 21:50:20|517.85|512.45|517.85|512.45|517.86|512.46|517.85|512.45|5
1625521830000|2021-07-05 21:50:30|517.86|512.46|517.85|512.45|517.86|512.46|517.84|512.44|6
1625521840000|2021-07-05 21:50:40|517.84|512.44|517.84|512.44|517.85|512.45|517.84|512.44|3
1625521850000|2021-07-05 21:50:50|517.83|512.43|517.82|512.42|517.84|512.44|517.79|512.39|6
1625521870000|2021-07-05 21:51:10|517.75|512.35|517.52|512.12|517.75|512.35|517.52|512.12|3
1625521880000|2021-07-05 21:51:20|517.53|512.13|517.52|512.12|517.53|512.13|517.52|512.12|2
1625521890000|2021-07-05 21:51:30|517.51|512.11|517.51|512.11|517.51|512.11|517.51|512.11|1
1625521900000|2021-07-05 21:51:40|517.49|512.09|517.4|512|517.49|512.09|517.34|511.94|7
1625521910000|2021-07-05 21:51:50|517.35|511.95|517.34|511.94|517.39|511.99|517.34|511.94|5
1625521920000|2021-07-05 21:52:00|517.28|511.88|517.22|511.82|517.28|511.88|517.15|511.75|9
1625521930000|2021-07-05 21:52:10|517.24|511.84|517.37|511.97|517.37|511.97|517.2|511.8|13
1625521940000|2021-07-05 21:52:20|517.36|511.96|517.29|511.89|517.36|511.96|517.28|511.88|5
1625521950000|2021-07-05 21:52:30|517.31|511.91|517.35|511.95|517.43|512.03|517.31|511.91|6
1625521960000|2021-07-05 21:52:40|517.34|511.94|517.22|511.82|517.34|511.94|517.22|511.82|2
1625521970000|2021-07-05 21:52:50|517.19|511.79|517.21|511.81|517.21|511.81|517.19|511.79|2
1625521980000|2021-07-05 21:53:00|517.25|511.85|517.21|511.81|517.27|511.87|517.21|511.81|4
1625521990000|2021-07-05 21:53:10|517.13|511.73|517.13|511.73|517.13|511.73|517.13|511.73|1
1625522010000|2021-07-05 21:53:30|517.14|511.74|517.17|511.77|517.17|511.77|517.1|511.7|5
1625522020000|2021-07-05 21:53:40|517.13|511.73|517.32|511.92|517.32|511.92|517.11|511.71|12
1625522030000|2021-07-05 21:53:50|517.31|511.91|517.16|511.76|517.32|511.92|517.16|511.76|6
1625522040000|2021-07-05 21:54:00|517.14|511.74|517.11|511.71|517.22|511.82|517.11|511.71|3
1625522050000|2021-07-05 21:54:10|517.19|511.79|517.26|511.86|517.26|511.86|517.17|511.77|4
1625522060000|2021-07-05 21:54:20|517.29|511.89|517.22|511.82|517.37|511.97|517.22|511.82|12
1625522070000|2021-07-05 21:54:30|517.16|511.76|517.11|511.71|517.16|511.76|517.08|511.68|6
1625522080000|2021-07-05 21:54:40|517.05|511.65|516.93|511.53|517.06|511.66|516.93|511.53|8
1625522090000|2021-07-05 21:54:50|516.94|511.54|516.74|511.34|516.94|511.54|516.74|511.34|5
1625522100000|2021-07-05 21:55:00|516.71|511.31|516.75|511.35|516.76|511.36|516.71|511.31|4
1625522110000|2021-07-05 21:55:10|516.76|511.36|516.71|511.31|516.76|511.36|516.71|511.31|2
1625522140000|2021-07-05 21:55:40|517.02|511.62|516.94|511.54|517.03|511.63|516.94|511.54|5
1625522150000|2021-07-05 21:55:50|516.6|511.2|516.63|511.23|516.67|511.27|516.56|511.16|7
1625522160000|2021-07-05 21:56:00|516.62|511.22|516.63|511.23|516.64|511.24|516.62|511.22|5
1625522170000|2021-07-05 21:56:10|516.62|511.22|516.67|511.27|516.67|511.27|516.61|511.21|5
1625522180000|2021-07-05 21:56:20|516.64|511.24|516.74|511.34|516.74|511.34|516.63|511.23|5
1625522190000|2021-07-05 21:56:30|516.56|511.16|516.56|511.16|516.56|511.16|516.56|511.16|1
1625522210000|2021-07-05 21:56:50|516.57|511.17|516.75|511.35|516.84|511.44|516.53|511.13|11
1625522220000|2021-07-05 21:57:00|516.74|511.34|516.57|511.17|516.78|511.38|516.57|511.17|10
1625522230000|2021-07-05 21:57:10|516.63|511.23|516.57|511.17|516.63|511.23|516.57|511.17|5
1625522250000|2021-07-05 21:57:30|516.64|511.24|516.75|511.35|516.9|511.5|516.64|511.24|11
1625522260000|2021-07-05 21:57:40|516.74|511.34|516.69|511.29|516.74|511.34|516.69|511.29|2
1625522270000|2021-07-05 21:57:50|516.57|511.17|516.75|511.35|516.75|511.35|516.57|511.17|2
1625522280000|2021-07-05 21:58:00|516.51|511.11|516.69|511.29|516.69|511.29|516.51|511.11|9
1625522290000|2021-07-05 21:58:10|516.7|511.3|516.56|511.16|516.71|511.31|516.56|511.16|11
1625522300000|2021-07-05 21:58:20|516.54|511.14|516.53|511.13|516.54|511.14|516.53|511.13|4
1625522310000|2021-07-05 21:58:30|516.54|511.14|516.72|511.32|516.74|511.34|516.53|511.13|12
1625522320000|2021-07-05 21:58:40|516.71|511.31|516.83|511.43|516.86|511.46|516.65|511.25|11
1625522330000|2021-07-05 21:58:50|516.87|511.47|516.77|511.37|516.94|511.54|516.77|511.37|11
1625522340000|2021-07-05 21:59:00|516.78|511.38|516.7|511.3|516.78|511.38|516.7|511.3|8
1625522350000|2021-07-05 21:59:10|516.68|511.28|516.7|511.3|516.7|511.3|516.68|511.28|2
1625522360000|2021-07-05 21:59:20|516.69|511.29|516.69|511.29|516.69|511.29|516.69|511.29|1
1625522370000|2021-07-05 21:59:30|516.72|511.32|516.72|511.32|516.72|511.32|516.72|511.32|1
1625522380000|2021-07-05 21:59:40|516.67|511.27|516.68|511.28|516.68|511.28|516.65|511.25|6
1625522390000|2021-07-05 21:59:50|516.67|511.27|516.67|511.27|516.68|511.28|516.65|511.25|11
1625522400000|2021-07-05 22:00:00|516.68|511.28|517.26|511.86|517.26|511.86|516.67|511.27|24
1625522410000|2021-07-05 22:00:10|517.24|511.84|517.59|512.19|517.59|512.19|517.23|511.83|22
1625522420000|2021-07-05 22:00:20|517.58|512.18|517.25|511.85|517.58|512.18|517.18|511.78|18
1625522430000|2021-07-05 22:00:30|517.24|511.84|517.15|511.75|517.29|511.89|517.15|511.75|6
1625522440000|2021-07-05 22:00:40|517.14|511.74|517.18|511.78|517.2|511.8|517.14|511.74|10
1625522450000|2021-07-05 22:00:50|517.16|511.76|517.2|511.8|517.26|511.86|517.15|511.75|8
1625522460000|2021-07-05 22:01:00|517.14|511.74|516.99|511.59|517.26|511.86|516.96|511.56|8
1625522470000|2021-07-05 22:01:10|516.77|511.37|516.57|511.17|516.77|511.37|516.57|511.17|10
1625522480000|2021-07-05 22:01:20|516.51|511.11|516.31|510.91|516.67|511.27|516.31|510.91|14
1625522490000|2021-07-05 22:01:30|516.3|510.9|516.28|510.88|516.3|510.9|516.24|510.84|6
1625522500000|2021-07-05 22:01:40|516.3|510.9|516.3|510.9|516.3|510.9|516.3|510.9|1
1625522520000|2021-07-05 22:02:00|516.32|510.92|516.47|511.07|516.47|511.07|516.32|510.92|8
1625522530000|2021-07-05 22:02:10|516.54|511.14|516.76|511.36|516.76|511.36|516.45|511.05|13
1625522540000|2021-07-05 22:02:20|516.78|511.38|516.53|511.13|516.89|511.49|516.53|511.13|22
1625522550000|2021-07-05 22:02:30|516.5|511.1|516.28|510.88|516.5|511.1|516.26|510.86|14
1625522560000|2021-07-05 22:02:40|516.31|510.91|516.36|510.96|516.41|511.01|516.31|510.91|6
1625522570000|2021-07-05 22:02:50|516.39|510.99|516.63|511.23|516.63|511.23|516.39|510.99|10
1625522580000|2021-07-05 22:03:00|516.64|511.24|516.58|511.18|516.65|511.25|516.56|511.16|7
1625522590000|2021-07-05 22:03:10|516.57|511.17|516.61|511.21|516.61|511.21|516.55|511.15|8
1625522600000|2021-07-05 22:03:20|516.6|511.2|516.63|511.23|516.63|511.23|516.57|511.17|8
1625522610000|2021-07-05 22:03:30|516.62|511.22|516.54|511.14|516.62|511.22|516.54|511.14|6
1625522620000|2021-07-05 22:03:40|516.53|511.13|516.5|511.1|516.61|511.21|516.48|511.08|15
1625522630000|2021-07-05 22:03:50|516.54|511.14|516.57|511.17|516.58|511.18|516.51|511.11|9
1625522640000|2021-07-05 22:04:00|516.53|511.13|516.33|510.93|516.57|511.17|516.32|510.92|15
1625522650000|2021-07-05 22:04:10|516.32|510.92|516.45|511.05|516.45|511.05|516.29|510.89|9
1625522660000|2021-07-05 22:04:20|516.46|511.06|516.48|511.08|516.57|511.17|516.46|511.06|9
1625522670000|2021-07-05 22:04:30|516.5|511.1|516.5|511.1|516.51|511.11|516.49|511.09|7
1625522680000|2021-07-05 22:04:40|516.53|511.13|516.42|511.02|516.53|511.13|516.42|511.02|13
1625522690000|2021-07-05 22:04:50|516.43|511.03|516.64|511.24|516.64|511.24|516.43|511.03|13
1625522700000|2021-07-05 22:05:00|516.63|511.23|516.75|511.35|516.83|511.43|516.63|511.23|9
1625522710000|2021-07-05 22:05:10|516.8|511.4|516.36|510.96|516.89|511.49|516.36|510.96|16
1625522720000|2021-07-05 22:05:20|516.38|510.98|516.55|511.15|516.59|511.19|516.33|510.93|16
1625522730000|2021-07-05 22:05:30|516.54|511.14|516.56|511.16|516.56|511.16|516.45|511.05|11
1625522740000|2021-07-05 22:05:40|516.55|511.15|516.6|511.2|516.64|511.24|516.48|511.08|14
1625522750000|2021-07-05 22:05:50|516.62|511.22|516.76|511.36|516.82|511.42|516.6|511.2|11
1625522760000|2021-07-05 22:06:00|516.8|511.4|516.64|511.24|516.82|511.42|516.63|511.23|13
1625522770000|2021-07-05 22:06:10|516.6|511.2|516.58|511.18|516.6|511.2|516.51|511.11|10
1625522780000|2021-07-05 22:06:20|516.59|511.19|516.6|511.2|516.6|511.2|516.59|511.19|2
1625522790000|2021-07-05 22:06:30|516.61|511.21|516.37|510.97|516.65|511.25|516.37|510.97|12
1625522800000|2021-07-05 22:06:40|516.36|510.96|516.41|511.01|516.41|511.01|516.36|510.96|2
1625522810000|2021-07-05 22:06:50|516.39|510.99|516.57|511.17|516.57|511.17|516.39|510.99|8
1625522820000|2021-07-05 22:07:00|516.58|511.18|516.59|511.19|516.61|511.21|516.56|511.16|7
1625522830000|2021-07-05 22:07:10|516.61|511.21|516.61|511.21|516.61|511.21|516.61|511.21|1
1625522840000|2021-07-05 22:07:20|516.59|511.19|516.54|511.14|516.68|511.28|516.54|511.14|6
1625522850000|2021-07-05 22:07:30|516.56|511.16|516.66|511.26|516.7|511.3|516.55|511.15|12
1625522860000|2021-07-05 22:07:40|516.7|511.3|516.56|511.16|516.78|511.38|516.56|511.16|13
1625522870000|2021-07-05 22:07:50|516.61|511.21|516.62|511.22|516.62|511.22|516.57|511.17|5
1625522880000|2021-07-05 22:08:00|516.61|511.21|516.59|511.19|516.64|511.24|516.56|511.16|7
1625522890000|2021-07-05 22:08:10|516.82|511.42|516.78|511.38|516.82|511.42|516.78|511.38|5
1625522900000|2021-07-05 22:08:20|516.76|511.36|516.61|511.21|516.76|511.36|516.61|511.21|7
1625522910000|2021-07-05 22:08:30|516.62|511.22|516.63|511.23|516.64|511.24|516.61|511.21|5
1625522920000|2021-07-05 22:08:40|516.6|511.2|516.59|511.19|516.62|511.22|516.52|511.12|4
1625522930000|2021-07-05 22:08:50|516.52|511.12|516.46|511.06|516.64|511.24|516.41|511.01|8
1625522940000|2021-07-05 22:09:00|516.45|511.05|516.44|511.04|516.46|511.06|516.43|511.03|7
1625522950000|2021-07-05 22:09:10|516.48|511.08|516.48|511.08|516.48|511.08|516.48|511.08|1
1625522960000|2021-07-05 22:09:20|516.47|511.07|516.44|511.04|516.47|511.07|516.44|511.04|2
1625522970000|2021-07-05 22:09:30|516.43|511.03|516.5|511.1|516.51|511.11|516.41|511.01|6
1625522980000|2021-07-05 22:09:40|516.51|511.11|516.19|510.79|516.51|511.11|516.18|510.78|10
1625522990000|2021-07-05 22:09:50|516.2|510.8|516.28|510.88|516.3|510.9|516.2|510.8|5
1625523000000|2021-07-05 22:10:00|516.33|510.93|516.42|511.02|516.42|511.02|516.33|510.93|8
1625523010000|2021-07-05 22:10:10|516.41|511.01|516.43|511.03|516.43|511.03|516.35|510.95|6
1625523020000|2021-07-05 22:10:20|516.41|511.01|516.37|510.97|516.43|511.03|516.37|510.97|6
1625523030000|2021-07-05 22:10:30|516.36|510.96|516.21|510.81|516.44|511.04|516.2|510.8|15
1625523040000|2021-07-05 22:10:40|516.22|510.82|516.46|511.06|516.46|511.06|516.19|510.79|13
1625523050000|2021-07-05 22:10:50|516.73|511.33|516.31|510.91|516.88|511.48|516.3|510.9|22
1625523060000|2021-07-05 22:11:00|516.3|510.9|516.32|510.92|516.32|510.92|516.26|510.86|11
1625523070000|2021-07-05 22:11:10|516.35|510.95|516.15|510.75|516.41|511.01|516.15|510.75|24
1625523080000|2021-07-05 22:11:20|515.9|510.5|516.26|510.86|516.31|510.91|515.9|510.5|15
1625523090000|2021-07-05 22:11:30|516.29|510.89|516.19|510.79|516.29|510.89|516.16|510.76|9
1625523100000|2021-07-05 22:11:40|516.15|510.75|516.12|510.72|516.15|510.75|516.09|510.69|5
1625523110000|2021-07-05 22:11:50|516.06|510.66|516.06|510.66|516.06|510.66|516.06|510.66|1
1625523120000|2021-07-05 22:12:00|515.99|510.59|515.94|510.54|515.99|510.59|515.94|510.54|2
1625523130000|2021-07-05 22:12:10|515.82|510.42|515.88|510.48|515.88|510.48|515.81|510.41|4
1625523140000|2021-07-05 22:12:20|515.89|510.49|516.04|510.64|516.06|510.66|515.88|510.48|9
1625523150000|2021-07-05 22:12:30|516.03|510.63|515.94|510.54|516.03|510.63|515.94|510.54|11
1625523160000|2021-07-05 22:12:40|516|510.6|516.16|510.76|516.19|510.79|516|510.6|6
1625523170000|2021-07-05 22:12:50|516.18|510.78|516.18|510.78|516.25|510.85|516.18|510.78|13
1625523180000|2021-07-05 22:13:00|516.17|510.77|516.21|510.81|516.22|510.82|516.1|510.7|7
1625523190000|2021-07-05 22:13:10|516.2|510.8|516.75|511.35|516.75|511.35|516.19|510.79|15
1625523200000|2021-07-05 22:13:20|516.69|511.29|516.44|511.04|516.69|511.29|516.41|511.01|17
1625523210000|2021-07-05 22:13:30|516.43|511.03|516.23|510.83|516.43|511.03|516.23|510.83|15
1625523220000|2021-07-05 22:13:40|516.22|510.82|516.32|510.92|516.45|511.05|516.22|510.82|15
1625523230000|2021-07-05 22:13:50|516.33|510.93|516.43|511.03|516.48|511.08|516.3|510.9|15
1625523240000|2021-07-05 22:14:00|516.46|511.06|516.49|511.09|516.54|511.14|516.42|511.02|12
1625523250000|2021-07-05 22:14:10|516.48|511.08|516.37|510.97|516.53|511.13|516.36|510.96|15
1625523260000|2021-07-05 22:14:20|516.4|511|516.11|510.71|516.4|511|516.11|510.71|7
1625523270000|2021-07-05 22:14:30|516.1|510.7|516.06|510.66|516.1|510.7|516.06|510.66|6
1625523280000|2021-07-05 22:14:40|515.88|510.48|515.87|510.47|516.03|510.63|515.81|510.41|14
1625523290000|2021-07-05 22:14:50|515.88|510.48|515.92|510.52|515.92|510.52|515.87|510.47|6
1625523300000|2021-07-05 22:15:00|515.9|510.5|515.37|509.97|515.9|510.5|515.37|509.97|11
1625523310000|2021-07-05 22:15:10|515.36|509.96|514.79|509.39|515.36|509.96|514.78|509.38|20
1625523320000|2021-07-05 22:15:20|514.78|509.38|514.64|509.24|514.8|509.4|514.52|509.12|17
1625523330000|2021-07-05 22:15:30|514.65|509.25|514.74|509.34|514.76|509.36|514.65|509.25|17
1625523340000|2021-07-05 22:15:40|514.75|509.35|514.76|509.36|514.77|509.37|514.73|509.33|9
1625523350000|2021-07-05 22:15:50|514.73|509.33|514.64|509.24|514.73|509.33|514.64|509.24|3
1625523360000|2021-07-05 22:16:00|514.66|509.26|514.66|509.26|514.98|509.58|514.66|509.26|18
1625523370000|2021-07-05 22:16:10|514.69|509.29|514.75|509.35|514.77|509.37|514.58|509.18|14
1625523380000|2021-07-05 22:16:20|514.74|509.34|514.84|509.44|514.84|509.44|514.71|509.31|18
1625523390000|2021-07-05 22:16:30|514.82|509.42|514.68|509.28|514.83|509.43|514.66|509.26|14
1625523400000|2021-07-05 22:16:40|514.66|509.26|514.72|509.32|514.74|509.34|514.66|509.26|6
1625523410000|2021-07-05 22:16:50|514.71|509.31|514.37|508.97|514.72|509.32|514.37|508.97|14
1625523420000|2021-07-05 22:17:00|514.38|508.98|514.4|509|514.41|509.01|514.35|508.95|12
1625523430000|2021-07-05 22:17:10|514.43|509.03|514.56|509.16|514.56|509.16|514.37|508.97|14
1625523440000|2021-07-05 22:17:20|514.55|509.15|514.6|509.2|514.62|509.22|514.55|509.15|7
1625523450000|2021-07-05 22:17:30|514.62|509.22|514.71|509.31|514.95|509.55|514.62|509.22|20
1625523460000|2021-07-05 22:17:40|514.73|509.33|514.71|509.31|514.74|509.34|514.69|509.29|13
1625523470000|2021-07-05 22:17:50|514.7|509.3|515.06|509.66|515.07|509.67|514.7|509.3|11
1625523480000|2021-07-05 22:18:00|515.07|509.67|514.89|509.49|515.07|509.67|514.87|509.47|12
1625523490000|2021-07-05 22:18:10|514.86|509.46|515.1|509.7|515.12|509.72|514.86|509.46|17
1625523500000|2021-07-05 22:18:20|515.07|509.67|515.11|509.71|515.14|509.74|515.03|509.63|13
1625523510000|2021-07-05 22:18:30|515.15|509.75|515.03|509.63|515.21|509.81|515.03|509.63|16
1625523520000|2021-07-05 22:18:40|515.04|509.64|514.98|509.58|515.04|509.64|514.96|509.56|10
1625523530000|2021-07-05 22:18:50|514.97|509.57|515.01|509.61|515.01|509.61|514.93|509.53|10
1625523540000|2021-07-05 22:19:00|515.02|509.62|514.98|509.58|515.02|509.62|514.96|509.56|18
1625523550000|2021-07-05 22:19:10|514.99|509.59|514.81|509.41|515|509.6|514.73|509.33|12
1625523560000|2021-07-05 22:19:20|514.85|509.45|515.16|509.76|515.21|509.81|514.84|509.44|19
1625523570000|2021-07-05 22:19:30|515.19|509.79|515.13|509.73|515.19|509.79|515.12|509.72|9
1625523580000|2021-07-05 22:19:40|515.12|509.72|514.89|509.49|515.12|509.72|514.87|509.47|6
1625523590000|2021-07-05 22:19:50|514.99|509.59|515.25|509.85|515.25|509.85|514.98|509.58|14
1625523600000|2021-07-05 22:20:00|515.24|509.84|515.23|509.83|515.24|509.84|515.21|509.81|6
1625523610000|2021-07-05 22:20:10|515.26|509.86|515.23|509.83|515.27|509.87|515.18|509.78|10
1625523640000|2021-07-05 22:20:40|515.24|509.84|515.22|509.82|515.24|509.84|515.22|509.82|2
1625523650000|2021-07-05 22:20:50|515.21|509.81|515.01|509.61|515.21|509.81|514.98|509.58|8
1625523660000|2021-07-05 22:21:00|515.07|509.67|515.36|509.96|515.36|509.96|515.07|509.67|6
1625523670000|2021-07-05 22:21:10|515.37|509.97|515.42|510.02|515.46|510.06|515.37|509.97|12
1625523680000|2021-07-05 22:21:20|515.37|509.97|515.4|510|515.4|510|515.36|509.96|7
1625523690000|2021-07-05 22:21:30|515.39|509.99|515.39|509.99|515.41|510.01|515.37|509.97|10
1625523700000|2021-07-05 22:21:40|515.38|509.98|515.4|510|515.43|510.03|515.38|509.98|10
1625523710000|2021-07-05 22:21:50|515.43|510.03|515.36|509.96|515.43|510.03|515.32|509.92|12
1625523720000|2021-07-05 22:22:00|515.35|509.95|515.16|509.76|515.35|509.95|515.16|509.76|16
1625523730000|2021-07-05 22:22:10|515.17|509.77|515.34|509.94|515.34|509.94|515.16|509.76|13
1625523740000|2021-07-05 22:22:20|515.37|509.97|515.36|509.96|515.43|510.03|515.35|509.95|7
1625523750000|2021-07-05 22:22:30|515.38|509.98|515.39|509.99|515.4|510|515.38|509.98|4
1625523760000|2021-07-05 22:22:40|515.4|510|515.43|510.03|515.43|510.03|515.33|509.93|10
1625523770000|2021-07-05 22:22:50|515.42|510.02|515.47|510.07|515.47|510.07|515.39|509.99|9
1625523780000|2021-07-05 22:23:00|515.48|510.08|515.5|510.1|515.5|510.1|515.47|510.07|6
1625523790000|2021-07-05 22:23:10|515.48|510.08|515.41|510.01|515.48|510.08|515.41|510.01|8
1625523800000|2021-07-05 22:23:20|515.38|509.98|515.38|509.98|515.38|509.98|515.38|509.98|1
1625523810000|2021-07-05 22:23:30|515.41|510.01|515.41|510.01|515.41|510.01|515.39|509.99|3
1625523820000|2021-07-05 22:23:40|515.43|510.03|515.53|510.13|515.53|510.13|515.43|510.03|5
1625523830000|2021-07-05 22:23:50|515.52|510.12|515.54|510.14|515.54|510.14|515.47|510.07|8
1625523840000|2021-07-05 22:24:00|515.55|510.15|515.61|510.21|515.61|510.21|515.54|510.14|5
1625523850000|2021-07-05 22:24:10|515.65|510.25|515.61|510.21|515.65|510.25|515.61|510.21|2
1625523860000|2021-07-05 22:24:20|515.66|510.26|515.83|510.43|515.87|510.47|515.66|510.26|13
1625523870000|2021-07-05 22:24:30|515.82|510.42|515.76|510.36|515.82|510.42|515.75|510.35|16
1625523880000|2021-07-05 22:24:40|515.75|510.35|515.68|510.28|515.77|510.37|515.67|510.27|15
1625523890000|2021-07-05 22:24:50|515.69|510.29|515.7|510.3|515.7|510.3|515.68|510.28|5
1625523900000|2021-07-05 22:25:00|515.71|510.31|515.72|510.32|515.77|510.37|515.71|510.31|6
1625523910000|2021-07-05 22:25:10|515.75|510.35|515.75|510.35|515.75|510.35|515.75|510.35|1
1625523920000|2021-07-05 22:25:20|515.74|510.34|515.6|510.2|515.74|510.34|515.57|510.17|13
1625523930000|2021-07-05 22:25:30|515.59|510.19|515.64|510.24|515.67|510.27|515.59|510.19|14
1625523940000|2021-07-05 22:25:40|515.67|510.27|515.67|510.27|515.69|510.29|515.66|510.26|7
1625523950000|2021-07-05 22:25:50|515.69|510.29|515.73|510.33|515.74|510.34|515.67|510.27|14
1625523960000|2021-07-05 22:26:00|515.75|510.35|516.19|510.79|516.35|510.95|515.73|510.33|25
1625523970000|2021-07-05 22:26:10|516.16|510.76|516.17|510.77|516.18|510.78|516.08|510.68|17
1625523980000|2021-07-05 22:26:20|516.2|510.8|516.11|510.71|516.2|510.8|516.07|510.67|17
1625523990000|2021-07-05 22:26:30|516.1|510.7|516.08|510.68|516.11|510.71|516.08|510.68|4
1625524000000|2021-07-05 22:26:40|516.11|510.71|516.14|510.74|516.14|510.74|516.11|510.71|4
1625524010000|2021-07-05 22:26:50|516.09|510.69|516.15|510.75|516.15|510.75|516.09|510.69|5
1625524020000|2021-07-05 22:27:00|516.12|510.72|516.06|510.66|516.12|510.72|516.06|510.66|3
1625524030000|2021-07-05 22:27:10|516.07|510.67|516.04|510.64|516.08|510.68|516.04|510.64|8
1625524040000|2021-07-05 22:27:20|516.06|510.66|516.06|510.66|516.2|510.8|516.06|510.66|11
1625524050000|2021-07-05 22:27:30|516.09|510.69|516.1|510.7|516.12|510.72|516.09|510.69|8
1625524060000|2021-07-05 22:27:40|516.11|510.71|516.05|510.65|516.11|510.71|516.04|510.64|12
1625524070000|2021-07-05 22:27:50|516.09|510.69|516.03|510.63|516.1|510.7|515.94|510.54|12
1625524080000|2021-07-05 22:28:00|516.05|510.65|516.16|510.76|516.16|510.76|515.98|510.58|5
1625524090000|2021-07-05 22:28:10|516.13|510.73|516.16|510.76|516.18|510.78|516.13|510.73|8
1625524100000|2021-07-05 22:28:20|516.17|510.77|516.15|510.75|516.17|510.77|516.15|510.75|9
1625524110000|2021-07-05 22:28:30|516.18|510.78|516.06|510.66|516.18|510.78|516.06|510.66|14
1625524120000|2021-07-05 22:28:40|516.07|510.67|516.03|510.63|516.07|510.67|516.03|510.63|3
1625524130000|2021-07-05 22:28:50|516.06|510.66|515.91|510.51|516.06|510.66|515.91|510.51|4
1625524140000|2021-07-05 22:29:00|516.05|510.65|515.96|510.56|516.06|510.66|515.83|510.43|16
1625524150000|2021-07-05 22:29:10|516|510.6|515.87|510.47|516|510.6|515.85|510.45|20
1625524160000|2021-07-05 22:29:20|515.9|510.5|515.92|510.52|516.02|510.62|515.87|510.47|16
1625524170000|2021-07-05 22:29:30|515.98|510.58|515.88|510.48|516.05|510.65|515.88|510.48|11
1625524180000|2021-07-05 22:29:40|515.9|510.5|515.88|510.48|515.9|510.5|515.84|510.44|9
1625524190000|2021-07-05 22:29:50|515.86|510.46|515.9|510.5|515.9|510.5|515.86|510.46|3
1625524200000|2021-07-05 22:30:00|516.05|510.65|516.09|510.69|516.09|510.69|516.05|510.65|4
1625524210000|2021-07-05 22:30:10|516.07|510.67|516.13|510.73|516.17|510.77|516.07|510.67|4
1625524220000|2021-07-05 22:30:20|516.14|510.74|516.22|510.82|516.23|510.83|516.13|510.73|10
1625524230000|2021-07-05 22:30:30|516.2|510.8|516.34|510.94|516.4|511|516.2|510.8|15
1625524240000|2021-07-05 22:30:40|516.35|510.95|516.35|510.95|516.39|510.99|516.35|510.95|5
1625524250000|2021-07-05 22:30:50|516.34|510.94|516.31|510.91|516.37|510.97|516.28|510.88|11
1625524260000|2021-07-05 22:31:00|516.32|510.92|516.28|510.88|516.36|510.96|516.28|510.88|14
1625524270000|2021-07-05 22:31:10|516.29|510.89|516.36|510.96|516.36|510.96|516.28|510.88|14
1625524280000|2021-07-05 22:31:20|516.35|510.95|516.37|510.97|516.41|511.01|516.35|510.95|11
1625524290000|2021-07-05 22:31:30|516.4|511|516.36|510.96|516.4|511|516.36|510.96|5
1625524300000|2021-07-05 22:31:40|516.39|510.99|516.36|510.96|516.39|510.99|516.36|510.96|9
1625524310000|2021-07-05 22:31:50|516.35|510.95|516.35|510.95|516.39|510.99|516.34|510.94|17
1625524320000|2021-07-05 22:32:00|516.34|510.94|516.33|510.93|516.35|510.95|516.33|510.93|7
1625524330000|2021-07-05 22:32:10|516.32|510.92|516.33|510.93|516.33|510.93|516.32|510.92|2
1625524340000|2021-07-05 22:32:20|516.32|510.92|516.32|510.92|516.32|510.92|516.32|510.92|1
1625524350000|2021-07-05 22:32:30|516.31|510.91|516.32|510.92|516.33|510.93|516.31|510.91|4
1625524360000|2021-07-05 22:32:40|516.33|510.93|516.32|510.92|516.33|510.93|516.32|510.92|6
1625524370000|2021-07-05 22:32:50|516.33|510.93|516.32|510.92|516.33|510.93|516.32|510.92|2
1625524380000|2021-07-05 22:33:00|516.31|510.91|516.33|510.93|516.33|510.93|516.3|510.9|5
1625524390000|2021-07-05 22:33:10|516.32|510.92|516.34|510.94|516.37|510.97|516.32|510.92|9
1625524400000|2021-07-05 22:33:20|516.35|510.95|516.34|510.94|516.35|510.95|516.33|510.93|4
1625524410000|2021-07-05 22:33:30|516.35|510.95|516.34|510.94|516.35|510.95|516.33|510.93|6
1625524420000|2021-07-05 22:33:40|516.33|510.93|516.34|510.94|516.35|510.95|516.33|510.93|4
1625524430000|2021-07-05 22:33:50|516.33|510.93|516.33|510.93|516.33|510.93|516.33|510.93|1
1625524450000|2021-07-05 22:34:10|516.34|510.94|516.34|510.94|516.34|510.94|516.34|510.94|1
1625524460000|2021-07-05 22:34:20|516.33|510.93|516.31|510.91|516.33|510.93|516.31|510.91|2
1625524470000|2021-07-05 22:34:30|516.3|510.9|516.24|510.84|516.3|510.9|516.24|510.84|4
1625524480000|2021-07-05 22:34:40|516.05|510.65|516.05|510.65|516.11|510.71|516.05|510.65|3
1625524490000|2021-07-05 22:34:50|516.11|510.71|516.11|510.71|516.11|510.71|516.05|510.65|3
1625524500000|2021-07-05 22:35:00|516.05|510.65|516.03|510.63|516.11|510.71|516.03|510.63|5
1625524510000|2021-07-05 22:35:10|516.04|510.64|516.02|510.62|516.04|510.64|516.01|510.61|6
1625524520000|2021-07-05 22:35:20|516.04|510.64|516.05|510.65|516.11|510.71|516.03|510.63|15
1625524530000|2021-07-05 22:35:30|516.06|510.66|516.09|510.69|516.1|510.7|516.06|510.66|10
1625524540000|2021-07-05 22:35:40|516.07|510.67|516.16|510.76|516.16|510.76|516.07|510.67|8
1625524550000|2021-07-05 22:35:50|516.18|510.78|516.34|510.94|516.35|510.95|516.17|510.77|6
1625524560000|2021-07-05 22:36:00|516.36|510.96|516.39|510.99|516.39|510.99|516.36|510.96|3
1625524570000|2021-07-05 22:36:10|516.55|511.15|516.6|511.2|516.65|511.25|516.55|511.15|12
1625524580000|2021-07-05 22:36:20|516.59|511.19|516.57|511.17|516.63|511.23|516.57|511.17|11
1625524590000|2021-07-05 22:36:30|516.55|511.15|516.53|511.13|516.55|511.15|516.53|511.13|2
1625524610000|2021-07-05 22:36:50|516.56|511.16|516.56|511.16|516.56|511.16|516.56|511.16|1
1625524620000|2021-07-05 22:37:00|516.55|511.15|516.5|511.1|516.55|511.15|516.48|511.08|5
1625524630000|2021-07-05 22:37:10|516.48|511.08|516.12|510.72|516.49|511.09|516.11|510.71|11
1625524640000|2021-07-05 22:37:20|516.13|510.73|516.12|510.72|516.14|510.74|516.12|510.72|3
1625524650000|2021-07-05 22:37:30|516.09|510.69|515.06|509.66|516.09|510.69|515.02|509.62|22
1625524660000|2021-07-05 22:37:40|515.03|509.63|515.16|509.76|515.16|509.76|515.02|509.62|11
1625524670000|2021-07-05 22:37:50|515.01|509.61|515.15|509.75|515.16|509.76|514.99|509.59|10
1625524680000|2021-07-05 22:38:00|515.14|509.74|515.04|509.64|515.2|509.8|515.04|509.64|8
1625524690000|2021-07-05 22:38:10|515.02|509.62|515.04|509.64|515.05|509.65|514.99|509.59|6
1625524700000|2021-07-05 22:38:20|515.03|509.63|515.19|509.79|515.19|509.79|515.01|509.61|11
1625524710000|2021-07-05 22:38:30|515.2|509.8|515.27|509.87|515.28|509.88|515.19|509.79|7
1625524720000|2021-07-05 22:38:40|515.28|509.88|515.29|509.89|515.29|509.89|515.27|509.87|3
1625524730000|2021-07-05 22:38:50|515.28|509.88|515.24|509.84|515.28|509.88|515.24|509.84|4
1625524740000|2021-07-05 22:39:00|515.17|509.77|515.16|509.76|515.17|509.77|515.14|509.74|6
1625524750000|2021-07-05 22:39:10|515.17|509.77|515.17|509.77|515.17|509.77|515.14|509.74|3
1625524760000|2021-07-05 22:39:20|515.12|509.72|515.08|509.68|515.12|509.72|515.08|509.68|5
1625524770000|2021-07-05 22:39:30|515.06|509.66|515.12|509.72|515.16|509.76|515.06|509.66|13
1625524780000|2021-07-05 22:39:40|515.07|509.67|515.01|509.61|515.07|509.67|515|509.6|13
1625524790000|2021-07-05 22:39:50|514.96|509.56|515.03|509.63|515.08|509.68|514.93|509.53|17
1625524800000|2021-07-05 22:40:00|515|509.6|515.1|509.7|515.16|509.76|515|509.6|6
1625524810000|2021-07-05 22:40:10|515.11|509.71|515.05|509.65|515.15|509.75|515|509.6|13
1625524820000|2021-07-05 22:40:20|515.02|509.62|515.06|509.66|515.06|509.66|515.02|509.62|8
1625524830000|2021-07-05 22:40:30|515.08|509.68|515.33|509.93|515.33|509.93|515.08|509.68|12
1625524840000|2021-07-05 22:40:40|515.3|509.9|515.31|509.91|515.34|509.94|515.25|509.85|14
1625524850000|2021-07-05 22:40:50|515.28|509.88|515.18|509.78|515.28|509.88|515.18|509.78|3
1625524860000|2021-07-05 22:41:00|515.19|509.79|515.19|509.79|515.19|509.79|515.19|509.79|1
1625524870000|2021-07-05 22:41:10|515.2|509.8|515.25|509.85|515.27|509.87|515.2|509.8|5
1625524880000|2021-07-05 22:41:20|515.26|509.86|515.1|509.7|515.26|509.86|515.1|509.7|6
1625524890000|2021-07-05 22:41:30|515.16|509.76|515.27|509.87|515.27|509.87|515.14|509.74|7
1625524900000|2021-07-05 22:41:40|515.23|509.83|515.28|509.88|515.38|509.98|515.23|509.83|13
1625524910000|2021-07-05 22:41:50|515.38|509.98|515.38|509.98|515.39|509.99|515.34|509.94|15
1625524920000|2021-07-05 22:42:00|515.39|509.99|515.44|510.04|515.44|510.04|515.39|509.99|10
1625524930000|2021-07-05 22:42:10|515.42|510.02|515.48|510.08|515.49|510.09|515.42|510.02|13
1625524940000|2021-07-05 22:42:20|515.47|510.07|515.49|510.09|515.5|510.1|515.46|510.06|9
1625524950000|2021-07-05 22:42:30|515.48|510.08|515.62|510.22|515.62|510.22|515.48|510.08|7
1625524960000|2021-07-05 22:42:40|515.63|510.23|515.75|510.35|515.77|510.37|515.62|510.22|9
1625524970000|2021-07-05 22:42:50|515.76|510.36|515.74|510.34|515.76|510.36|515.73|510.33|7
1625524980000|2021-07-05 22:43:00|515.76|510.36|515.61|510.21|515.77|510.37|515.6|510.2|15
1625524990000|2021-07-05 22:43:10|515.62|510.22|515.49|510.09|515.62|510.22|515.45|510.05|16
1625525000000|2021-07-05 22:43:20|515.43|510.03|515.57|510.17|515.58|510.18|515.43|510.03|10
1625525010000|2021-07-05 22:43:30|515.68|510.28|515.75|510.35|515.75|510.35|515.68|510.28|6
1625525020000|2021-07-05 22:43:40|515.81|510.41|516.06|510.66|516.06|510.66|515.81|510.41|5
1625525030000|2021-07-05 22:43:50|516.05|510.65|516.05|510.65|516.05|510.65|516.05|510.65|1
1625525040000|2021-07-05 22:44:00|515.98|510.58|515.89|510.49|515.98|510.58|515.88|510.48|12
1625525050000|2021-07-05 22:44:10|515.88|510.48|515.89|510.49|515.89|510.49|515.88|510.48|6
1625525060000|2021-07-05 22:44:20|515.76|510.36|515.71|510.31|515.76|510.36|515.63|510.23|8
1625525070000|2021-07-05 22:44:30|515.72|510.32|515.75|510.35|515.75|510.35|515.72|510.32|4
1625525080000|2021-07-05 22:44:40|515.76|510.36|515.72|510.32|515.77|510.37|515.7|510.3|11
1625525090000|2021-07-05 22:44:50|515.7|510.3|515.69|510.29|515.71|510.31|515.68|510.28|10
1625525100000|2021-07-05 22:45:00|515.68|510.28|515.83|510.43|515.95|510.55|515.68|510.28|12
1625525110000|2021-07-05 22:45:10|515.82|510.42|515.88|510.48|515.9|510.5|515.81|510.41|6
1625525120000|2021-07-05 22:45:20|515.9|510.5|515.94|510.54|515.97|510.57|515.9|510.5|11
1625525130000|2021-07-05 22:45:30|515.93|510.53|515.7|510.3|515.95|510.55|515.7|510.3|11
1625525140000|2021-07-05 22:45:40|515.69|510.29|515.87|510.47|515.87|510.47|515.67|510.27|11
1625525150000|2021-07-05 22:45:50|515.9|510.5|515.87|510.47|515.9|510.5|515.87|510.47|5
1625525160000|2021-07-05 22:46:00|515.88|510.48|515.76|510.36|515.9|510.5|515.65|510.25|10
1625525170000|2021-07-05 22:46:10|515.77|510.37|515.85|510.45|515.86|510.46|515.76|510.36|11
1625525180000|2021-07-05 22:46:20|515.86|510.46|515.79|510.39|515.86|510.46|515.78|510.38|7
1625525190000|2021-07-05 22:46:30|515.8|510.4|515.81|510.41|515.81|510.41|515.8|510.4|6
1625525200000|2021-07-05 22:46:40|515.79|510.39|515.78|510.38|515.81|510.41|515.78|510.38|11
1625525210000|2021-07-05 22:46:50|515.79|510.39|515.82|510.42|515.91|510.51|515.79|510.39|10
1625525220000|2021-07-05 22:47:00|515.81|510.41|515.84|510.44|515.84|510.44|515.81|510.41|5
1625525230000|2021-07-05 22:47:10|515.81|510.41|515.84|510.44|515.84|510.44|515.81|510.41|12
1625525240000|2021-07-05 22:47:20|515.83|510.43|515.87|510.47|515.88|510.48|515.82|510.42|6
1625525250000|2021-07-05 22:47:30|515.86|510.46|515.75|510.35|515.89|510.49|515.74|510.34|10
1625525260000|2021-07-05 22:47:40|515.7|510.3|515.68|510.28|515.7|510.3|515.67|510.27|5
1625525270000|2021-07-05 22:47:50|515.65|510.25|515.07|509.67|515.65|510.25|515.06|509.66|15
1625525280000|2021-07-05 22:48:00|515.11|509.71|515.05|509.65|515.17|509.77|515.05|509.65|7
1625525290000|2021-07-05 22:48:10|515.04|509.64|514.69|509.29|515.04|509.64|514.69|509.29|9
1625525300000|2021-07-05 22:48:20|514.77|509.37|514.62|509.22|514.77|509.37|514.62|509.22|5
1625525310000|2021-07-05 22:48:30|514.6|509.2|514.27|508.87|514.6|509.2|514.25|508.85|18
1625525320000|2021-07-05 22:48:40|514.28|508.88|514.12|508.72|514.28|508.88|514.03|508.63|18
1625525330000|2021-07-05 22:48:50|514.11|508.71|514.07|508.67|514.2|508.8|514.07|508.67|14
1625525340000|2021-07-05 22:49:00|514.18|508.78|514.37|508.97|514.49|509.09|514.16|508.76|18
1625525350000|2021-07-05 22:49:10|514.41|509.01|514.61|509.21|514.74|509.34|514.41|509.01|15
1625525360000|2021-07-05 22:49:20|514.62|509.22|514.52|509.12|514.62|509.22|514.52|509.12|5
1625525370000|2021-07-05 22:49:30|514.49|509.09|514.5|509.1|514.56|509.16|514.37|508.97|15
1625525380000|2021-07-05 22:49:40|514.69|509.29|514.71|509.31|514.74|509.34|514.68|509.28|8
1625525390000|2021-07-05 22:49:50|514.7|509.3|514.87|509.47|514.94|509.54|514.7|509.3|7
1625525400000|2021-07-05 22:50:00|514.8|509.4|514.8|509.4|514.82|509.42|514.73|509.33|6
1625525410000|2021-07-05 22:50:10|514.83|509.43|514.9|509.5|514.99|509.59|514.79|509.39|12
1625525420000|2021-07-05 22:50:20|514.98|509.58|514.74|509.34|514.98|509.58|514.71|509.31|12
1625525430000|2021-07-05 22:50:30|514.59|509.19|514.77|509.37|514.86|509.46|514.59|509.19|21
1625525440000|2021-07-05 22:50:40|514.8|509.4|514.82|509.42|514.82|509.42|514.75|509.35|9
1625525450000|2021-07-05 22:50:50|514.81|509.41|514.78|509.38|514.81|509.41|514.78|509.38|6
1625525460000|2021-07-05 22:51:00|514.79|509.39|514.42|509.02|514.82|509.42|514.42|509.02|18
1625525470000|2021-07-05 22:51:10|514.38|508.98|513.99|508.59|514.38|508.98|513.94|508.54|14
1625525480000|2021-07-05 22:51:20|513.95|508.55|513.88|508.48|513.96|508.56|513.86|508.46|13
1625525490000|2021-07-05 22:51:30|513.89|508.49|513.91|508.51|514.01|508.61|513.89|508.49|12
1625525500000|2021-07-05 22:51:40|513.92|508.52|514.04|508.64|514.06|508.66|513.92|508.52|6
1625525510000|2021-07-05 22:51:50|514.01|508.61|514.03|508.63|514.08|508.68|514.01|508.61|13
1625525520000|2021-07-05 22:52:00|514.02|508.62|514.1|508.7|514.1|508.7|514.02|508.62|8
1625525530000|2021-07-05 22:52:10|514.11|508.71|514.11|508.71|514.11|508.71|514.09|508.69|4
1625525550000|2021-07-05 22:52:30|514.09|508.69|513.94|508.54|514.12|508.72|513.93|508.53|8
1625525560000|2021-07-05 22:52:40|513.95|508.55|513.97|508.57|513.99|508.59|513.94|508.54|9
1625525570000|2021-07-05 22:52:50|514.08|508.68|514.06|508.66|514.09|508.69|513.89|508.49|12
1625525580000|2021-07-05 22:53:00|514.05|508.65|514.06|508.66|514.07|508.67|514.05|508.65|9
1625525590000|2021-07-05 22:53:10|514.07|508.67|513.76|508.36|514.07|508.67|513.71|508.31|16
1625525600000|2021-07-05 22:53:20|513.8|508.4|513.8|508.4|513.81|508.41|513.74|508.34|10
1625525610000|2021-07-05 22:53:30|513.79|508.39|513.83|508.43|513.84|508.44|513.78|508.38|9
1625525620000|2021-07-05 22:53:40|513.89|508.49|513.96|508.56|513.96|508.56|513.89|508.49|3
1625525630000|2021-07-05 22:53:50|513.86|508.46|513.78|508.38|513.94|508.54|513.63|508.23|9
1625525640000|2021-07-05 22:54:00|513.79|508.39|513.77|508.37|513.88|508.48|513.73|508.33|11
1625525650000|2021-07-05 22:54:10|513.78|508.38|513.71|508.31|513.78|508.38|513.71|508.31|7
1625525660000|2021-07-05 22:54:20|513.77|508.37|513.84|508.44|513.84|508.44|513.71|508.31|8
1625525670000|2021-07-05 22:54:30|513.95|508.55|513.95|508.55|513.96|508.56|513.83|508.43|8
1625525680000|2021-07-05 22:54:40|513.97|508.57|513.89|508.49|513.98|508.58|513.89|508.49|16
1625525690000|2021-07-05 22:54:50|513.9|508.5|513.92|508.52|513.93|508.53|513.88|508.48|10
1625525700000|2021-07-05 22:55:00|513.93|508.53|513.92|508.52|513.94|508.54|513.91|508.51|5
1625525710000|2021-07-05 22:55:10|513.91|508.51|513.91|508.51|513.91|508.51|513.91|508.51|1
1625525720000|2021-07-05 22:55:20|513.97|508.57|513.93|508.53|513.99|508.59|513.93|508.53|9
1625525730000|2021-07-05 22:55:30|513.96|508.56|513.87|508.47|513.98|508.58|513.87|508.47|10
1625525740000|2021-07-05 22:55:40|513.89|508.49|513.89|508.49|513.89|508.49|513.85|508.45|7
1625525750000|2021-07-05 22:55:50|513.91|508.51|513.86|508.46|513.91|508.51|513.78|508.38|8
1625525760000|2021-07-05 22:56:00|513.89|508.49|513.88|508.48|513.89|508.49|513.88|508.48|2
1625525770000|2021-07-05 22:56:10|513.86|508.46|513.85|508.45|513.86|508.46|513.85|508.45|2
1625525780000|2021-07-05 22:56:20|513.84|508.44|513.83|508.43|513.84|508.44|513.83|508.43|4
1625525790000|2021-07-05 22:56:30|513.82|508.42|513.64|508.24|513.83|508.43|513.64|508.24|5
1625525800000|2021-07-05 22:56:40|513.66|508.26|513.66|508.26|513.66|508.26|513.64|508.24|3
1625525810000|2021-07-05 22:56:50|513.68|508.28|513.69|508.29|513.69|508.29|513.68|508.28|4
1625525820000|2021-07-05 22:57:00|513.67|508.27|513.64|508.24|513.69|508.29|513.62|508.22|11
1625525830000|2021-07-05 22:57:10|513.62|508.22|513.63|508.23|513.68|508.28|513.62|508.22|6
1625525840000|2021-07-05 22:57:20|513.62|508.22|513.62|508.22|513.62|508.22|513.35|507.95|16
1625525850000|2021-07-05 22:57:30|513.63|508.23|513.67|508.27|513.71|508.31|513.63|508.23|18
1625525860000|2021-07-05 22:57:40|513.7|508.3|513.66|508.26|513.73|508.33|513.58|508.18|21
1625525870000|2021-07-05 22:57:50|513.65|508.25|513.61|508.21|513.66|508.26|513.6|508.2|8
1625525880000|2021-07-05 22:58:00|513.59|508.19|513.58|508.18|513.59|508.19|513.54|508.14|8
1625525890000|2021-07-05 22:58:10|513.59|508.19|513.75|508.35|513.75|508.35|513.59|508.19|7
1625525900000|2021-07-05 22:58:20|513.79|508.39|513.59|508.19|513.79|508.39|513.57|508.17|10
1625525910000|2021-07-05 22:58:30|513.58|508.18|513.63|508.23|513.64|508.24|513.58|508.18|6
1625525920000|2021-07-05 22:58:40|513.62|508.22|513.47|508.07|513.63|508.23|513.47|508.07|13
1625525930000|2021-07-05 22:58:50|513.44|508.04|513.38|507.98|513.44|508.04|513.37|507.97|4
1625525940000|2021-07-05 22:59:00|513.37|507.97|513.34|507.94|513.38|507.98|513.33|507.93|6
1625525950000|2021-07-05 22:59:10|513.35|507.95|513.28|507.88|513.35|507.95|513.28|507.88|12
1625525960000|2021-07-05 22:59:20|513.3|507.9|513.29|507.89|513.3|507.9|513.28|507.88|9
1625525970000|2021-07-05 22:59:30|513.28|507.88|513.28|507.88|513.3|507.9|513.28|507.88|6
1625525980000|2021-07-05 22:59:40|513.31|507.91|513.31|507.91|513.31|507.91|513.31|507.91|1
1625525990000|2021-07-05 22:59:50|513.27|507.87|512.84|507.44|513.27|507.87|512.84|507.44|9
1625526000000|2021-07-05 23:00:00|512.85|507.45|513.07|507.67|513.07|507.67|512.85|507.45|13
1625526010000|2021-07-05 23:00:10|513.06|507.66|513.27|507.87|513.33|507.93|513.06|507.66|19
1625526020000|2021-07-05 23:00:20|513.24|507.84|513.21|507.81|513.25|507.85|513.19|507.79|4
1625526030000|2021-07-05 23:00:30|513.17|507.77|513.15|507.75|513.19|507.79|513.15|507.75|4
1625526040000|2021-07-05 23:00:40|513.14|507.74|513.15|507.75|513.15|507.75|513.14|507.74|2
1625526050000|2021-07-05 23:00:50|513.25|507.85|513.41|508.01|513.47|508.07|513.25|507.85|18
1625526060000|2021-07-05 23:01:00|513.39|507.99|513.38|507.98|513.51|508.11|513.38|507.98|13
1625526070000|2021-07-05 23:01:10|513.51|508.11|513.38|507.98|513.51|508.11|513.38|507.98|7
1625526080000|2021-07-05 23:01:20|513.53|508.13|513.62|508.22|513.62|508.22|513.53|508.13|12
1625526090000|2021-07-05 23:01:30|513.63|508.23|513.73|508.33|513.73|508.33|513.63|508.23|3
1625526100000|2021-07-05 23:01:40|513.72|508.32|513.72|508.32|513.73|508.33|513.72|508.32|7
1625526110000|2021-07-05 23:01:50|513.73|508.33|513.72|508.32|513.73|508.33|513.72|508.32|4
1625526120000|2021-07-05 23:02:00|513.74|508.34|513.72|508.32|513.74|508.34|513.72|508.32|3
1625526130000|2021-07-05 23:02:10|513.73|508.33|513.67|508.27|513.73|508.33|513.67|508.27|5
1625526140000|2021-07-05 23:02:20|513.68|508.28|513.65|508.25|513.68|508.28|513.65|508.25|10
1625526150000|2021-07-05 23:02:30|513.64|508.24|513.67|508.27|513.68|508.28|513.64|508.24|12
1625526160000|2021-07-05 23:02:40|513.68|508.28|513.67|508.27|513.68|508.28|513.66|508.26|3
1625526180000|2021-07-05 23:03:00|513.68|508.28|513.68|508.28|513.68|508.28|513.68|508.28|1
1625526190000|2021-07-05 23:03:10|513.67|508.27|513.67|508.27|513.68|508.28|513.67|508.27|3
1625526200000|2021-07-05 23:03:20|513.68|508.28|513.68|508.28|513.68|508.28|513.68|508.28|1
1625526210000|2021-07-05 23:03:30|513.67|508.27|513.66|508.26|513.67|508.27|513.66|508.26|2
1625526240000|2021-07-05 23:04:00|513.64|508.24|513.6|508.2|513.64|508.24|513.46|508.06|8
1625526250000|2021-07-05 23:04:10|513.62|508.22|513.63|508.23|513.63|508.23|513.61|508.21|9
1625526260000|2021-07-05 23:04:20|513.62|508.22|513.51|508.11|513.62|508.22|513.48|508.08|8
1625526270000|2021-07-05 23:04:30|513.5|508.1|513.44|508.04|513.5|508.1|513.42|508.02|7
1625526280000|2021-07-05 23:04:40|513.43|508.03|513.43|508.03|513.44|508.04|513.41|508.01|7
1625526290000|2021-07-05 23:04:50|513.45|508.05|513.43|508.03|513.45|508.05|513.41|508.01|5
1625526300000|2021-07-05 23:05:00|513.45|508.05|513.37|507.97|513.45|508.05|513.37|507.97|11
1625526310000|2021-07-05 23:05:10|513.34|507.94|513.46|508.06|513.48|508.08|513.33|507.93|11
1625526320000|2021-07-05 23:05:20|513.44|508.04|513.52|508.12|513.52|508.12|513.44|508.04|6
1625526330000|2021-07-05 23:05:30|513.56|508.16|513.55|508.15|513.58|508.18|513.52|508.12|7
1625526350000|2021-07-05 23:05:50|513.51|508.11|513.6|508.2|513.68|508.28|513.51|508.11|11
1625526360000|2021-07-05 23:06:00|513.61|508.21|513.61|508.21|513.61|508.21|513.61|508.21|1
1625526370000|2021-07-05 23:06:10|513.6|508.2|513.91|508.51|513.91|508.51|513.6|508.2|8
1625526380000|2021-07-05 23:06:20|513.88|508.48|513.89|508.49|513.89|508.49|513.88|508.48|2
1625526390000|2021-07-05 23:06:30|513.9|508.5|513.9|508.5|513.9|508.5|513.9|508.5|1
1625526410000|2021-07-05 23:06:50|513.96|508.56|513.96|508.56|513.96|508.56|513.96|508.56|1
1625526420000|2021-07-05 23:07:00|514.02|508.62|514.01|508.61|514.03|508.63|514.01|508.61|13
1625526430000|2021-07-05 23:07:10|514.03|508.63|514.01|508.61|514.03|508.63|514|508.6|17
1625526440000|2021-07-05 23:07:20|514.02|508.62|513.96|508.56|514.02|508.62|513.96|508.56|12
1625526450000|2021-07-05 23:07:30|513.97|508.57|514.13|508.73|514.13|508.73|513.91|508.51|17
1625526460000|2021-07-05 23:07:40|514.14|508.74|514.04|508.64|514.14|508.74|514.04|508.64|7
1625526470000|2021-07-05 23:07:50|514.03|508.63|514.04|508.64|514.05|508.65|514|508.6|6
1625526480000|2021-07-05 23:08:00|514.02|508.62|514.01|508.61|514.02|508.62|513.99|508.59|10
1625526490000|2021-07-05 23:08:10|514.02|508.62|514|508.6|514.02|508.62|514|508.6|3
1625526500000|2021-07-05 23:08:20|514.05|508.65|514.07|508.67|514.07|508.67|514.05|508.65|2
1625526510000|2021-07-05 23:08:30|514.05|508.65|514.06|508.66|514.07|508.67|514.02|508.62|6
1625526520000|2021-07-05 23:08:40|514.04|508.64|513.89|508.49|514.04|508.64|513.89|508.49|4
1625526530000|2021-07-05 23:08:50|513.97|508.57|513.94|508.54|514.01|508.61|513.93|508.53|13
1625526540000|2021-07-05 23:09:00|514.01|508.61|513.93|508.53|514.01|508.61|513.89|508.49|21
1625526550000|2021-07-05 23:09:10|513.98|508.58|514.06|508.66|514.1|508.7|513.93|508.53|15
1625526560000|2021-07-05 23:09:20|514.08|508.68|514.05|508.65|514.09|508.69|514.03|508.63|7
1625526570000|2021-07-05 23:09:30|514.04|508.64|514.16|508.76|514.17|508.77|514.01|508.61|13
1625526580000|2021-07-05 23:09:40|514.13|508.73|514.1|508.7|514.13|508.73|514.03|508.63|18
1625526590000|2021-07-05 23:09:50|514.01|508.61|513.97|508.57|514.02|508.62|513.92|508.52|16
1625526600000|2021-07-05 23:10:00|514.01|508.61|513.92|508.52|514.01|508.61|513.89|508.49|9
1625526610000|2021-07-05 23:10:10|513.91|508.51|513.94|508.54|513.94|508.54|513.91|508.51|9
1625526620000|2021-07-05 23:10:20|513.95|508.55|514.06|508.66|514.07|508.67|513.93|508.53|12
1625526630000|2021-07-05 23:10:30|514.16|508.76|514.16|508.76|514.16|508.76|514.15|508.75|3
1625526640000|2021-07-05 23:10:40|514.17|508.77|514.07|508.67|514.18|508.78|514.07|508.67|9
1625526650000|2021-07-05 23:10:50|514.08|508.68|514.12|508.72|514.12|508.72|514.06|508.66|10
1625526660000|2021-07-05 23:11:00|514.08|508.68|514.1|508.7|514.12|508.72|514.08|508.68|10
1625526670000|2021-07-05 23:11:10|514.08|508.68|514.04|508.64|514.11|508.71|514.04|508.64|9
1625526680000|2021-07-05 23:11:20|514.03|508.63|514.18|508.78|514.18|508.78|514.03|508.63|7
1625526690000|2021-07-05 23:11:30|514.23|508.83|514.23|508.83|514.23|508.83|514.23|508.83|1
1625526700000|2021-07-05 23:11:40|514.22|508.82|514.22|508.82|514.24|508.84|514.22|508.82|8
1625526710000|2021-07-05 23:11:50|514.24|508.84|514.29|508.89|514.29|508.89|514.22|508.82|9
1625526720000|2021-07-05 23:12:00|514.26|508.86|513.99|508.59|514.28|508.88|513.99|508.59|10
1625526730000|2021-07-05 23:12:10|514.01|508.61|514.03|508.63|514.03|508.63|513.99|508.59|4
1625526740000|2021-07-05 23:12:20|514.01|508.61|514.02|508.62|514.03|508.63|514|508.6|6
1625526750000|2021-07-05 23:12:30|514.05|508.65|513.49|508.09|514.05|508.65|513.49|508.09|9
1625526760000|2021-07-05 23:12:40|513.51|508.11|513.51|508.11|513.52|508.12|513.45|508.05|10
1625526770000|2021-07-05 23:12:50|513.45|508.05|513.5|508.1|513.55|508.15|513.45|508.05|10
1625526780000|2021-07-05 23:13:00|513.52|508.12|513.45|508.05|513.53|508.13|513.45|508.05|4
1625526790000|2021-07-05 23:13:10|513.37|507.97|513.38|507.98|513.38|507.98|513.36|507.96|4
1625526800000|2021-07-05 23:13:20|513.36|507.96|513.37|507.97|513.45|508.05|513.34|507.94|11
1625526810000|2021-07-05 23:13:30|513.36|507.96|513.31|507.91|513.4|508|513.31|507.91|15
1625526820000|2021-07-05 23:13:40|513.39|507.99|513.43|508.03|513.46|508.06|513.37|507.97|5
1625526830000|2021-07-05 23:13:50|513.44|508.04|513.46|508.06|513.47|508.07|513.4|508|10
1625526840000|2021-07-05 23:14:00|513.45|508.05|513.4|508|513.46|508.06|513.4|508|3
1625526850000|2021-07-05 23:14:10|513.46|508.06|513.33|507.93|513.46|508.06|513.33|507.93|3
1625526860000|2021-07-05 23:14:20|513.32|507.92|513.42|508.02|513.43|508.03|513.31|507.91|4
1625526870000|2021-07-05 23:14:30|513.44|508.04|513.43|508.03|513.44|508.04|513.42|508.02|5
1625526880000|2021-07-05 23:14:40|513.39|507.99|513.44|508.04|513.45|508.05|513.37|507.97|11
1625526890000|2021-07-05 23:14:50|513.38|507.98|513.53|508.13|513.54|508.14|513.32|507.92|13
1625526900000|2021-07-05 23:15:00|513.52|508.12|513.47|508.07|513.54|508.14|513.46|508.06|7
1625526910000|2021-07-05 23:15:10|513.45|508.05|513.47|508.07|513.47|508.07|513.44|508.04|6
1625526920000|2021-07-05 23:15:20|513.44|508.04|513.42|508.02|513.47|508.07|513.42|508.02|4
1625526930000|2021-07-05 23:15:30|513.43|508.03|513.41|508.01|513.48|508.08|513.41|508.01|13
1625526950000|2021-07-05 23:15:50|513.42|508.02|513.42|508.02|513.42|508.02|513.41|508.01|3
1625526960000|2021-07-05 23:16:00|513.43|508.03|513.4|508|513.43|508.03|513.4|508|3
1625526970000|2021-07-05 23:16:10|513.43|508.03|513.37|507.97|513.43|508.03|513.37|507.97|2
1625527000000|2021-07-05 23:16:40|512.84|507.44|512.85|507.45|512.85|507.45|512.84|507.44|4
1625527010000|2021-07-05 23:16:50|512.88|507.48|512.95|507.55|513.01|507.61|512.88|507.48|8
1625527020000|2021-07-05 23:17:00|512.98|507.58|512.98|507.58|512.98|507.58|512.98|507.58|1
1625527030000|2021-07-05 23:17:10|512.97|507.57|512.98|507.58|513.01|507.61|512.96|507.56|11
1625527040000|2021-07-05 23:17:20|512.99|507.59|512.33|506.93|512.99|507.59|512.27|506.87|19
1625527050000|2021-07-05 23:17:30|512.35|506.95|511.94|506.54|512.35|506.95|511.94|506.54|10
1625527060000|2021-07-05 23:17:40|511.93|506.53|511.99|506.59|512.02|506.62|511.93|506.53|18
1625527070000|2021-07-05 23:17:50|512.14|506.74|512.26|506.86|512.3|506.9|512.14|506.74|18
1625527080000|2021-07-05 23:18:00|512.24|506.84|512.19|506.79|512.24|506.84|512.19|506.79|2
1625527090000|2021-07-05 23:18:10|512.18|506.78|512.14|506.74|512.18|506.78|512.12|506.72|11
1625527100000|2021-07-05 23:18:20|512.15|506.75|512.18|506.78|512.19|506.79|512.15|506.75|8
1625527110000|2021-07-05 23:18:30|512.19|506.79|512.17|506.77|512.19|506.79|512.16|506.76|3
1625527120000|2021-07-05 23:18:40|512.18|506.78|512.09|506.69|512.19|506.79|512.01|506.61|12
1625527130000|2021-07-05 23:18:50|512|506.6|512|506.6|512.04|506.64|511.98|506.58|8
1625527140000|2021-07-05 23:19:00|511.97|506.57|511.82|506.42|511.97|506.57|511.75|506.35|11
1625527150000|2021-07-05 23:19:10|511.79|506.39|511.83|506.43|511.83|506.43|511.65|506.25|15
1625527160000|2021-07-05 23:19:20|511.82|506.42|511.84|506.44|511.84|506.44|511.82|506.42|2
1625527170000|2021-07-05 23:19:30|511.87|506.47|511.93|506.53|511.94|506.54|511.86|506.46|9
1625527180000|2021-07-05 23:19:40|511.96|506.56|511.97|506.57|511.99|506.59|511.96|506.56|5
1625527190000|2021-07-05 23:19:50|512|506.6|512.07|506.67|512.07|506.67|511.96|506.56|13
1625527200000|2021-07-05 23:20:00|512.09|506.69|512.05|506.65|512.09|506.69|512|506.6|11
1625527210000|2021-07-05 23:20:10|512.08|506.68|512.08|506.68|512.11|506.71|511.98|506.58|15
1625527220000|2021-07-05 23:20:20|512.09|506.69|512.19|506.79|512.2|506.8|512.09|506.69|8
1625527230000|2021-07-05 23:20:30|512.21|506.81|512.42|507.02|512.52|507.12|512.21|506.81|14
1625527240000|2021-07-05 23:20:40|512.44|507.04|512.41|507.01|512.44|507.04|512.41|507.01|2
1625527250000|2021-07-05 23:20:50|512.42|507.02|512.41|507.01|512.44|507.04|512.41|507.01|3
1625527260000|2021-07-05 23:21:00|512.44|507.04|512.58|507.18|512.58|507.18|512.44|507.04|6
1625527270000|2021-07-05 23:21:10|512.59|507.19|512.17|506.77|512.59|507.19|512.12|506.72|12
1625527280000|2021-07-05 23:21:20|512.18|506.78|512.3|506.9|512.3|506.9|512.17|506.77|9
1625527290000|2021-07-05 23:21:30|512.29|506.89|512.16|506.76|512.3|506.9|512.11|506.71|10
1625527300000|2021-07-05 23:21:40|512.15|506.75|512.37|506.97|512.39|506.99|512.15|506.75|12
1625527310000|2021-07-05 23:21:50|512.36|506.96|512.35|506.95|512.44|507.04|512.29|506.89|25
1625527320000|2021-07-05 23:22:00|512.34|506.94|512.37|506.97|512.37|506.97|512.31|506.91|13
1625527330000|2021-07-05 23:22:10|512.36|506.96|512.34|506.94|512.36|506.96|512.3|506.9|15
1625527340000|2021-07-05 23:22:20|512.35|506.95|512.34|506.94|512.36|506.96|512.34|506.94|4
1625527350000|2021-07-05 23:22:30|512.35|506.95|512.5|507.1|512.6|507.2|512.32|506.92|16
1625527360000|2021-07-05 23:22:40|512.52|507.12|512.43|507.03|512.52|507.12|512.43|507.03|8
1625527370000|2021-07-05 23:22:50|512.44|507.04|512.39|506.99|512.44|507.04|512.31|506.91|10
1625527380000|2021-07-05 23:23:00|512.34|506.94|512.36|506.96|512.39|506.99|512.32|506.92|11
1625527390000|2021-07-05 23:23:10|512.39|506.99|512.56|507.16|512.56|507.16|512.38|506.98|11
1625527400000|2021-07-05 23:23:20|512.55|507.15|512.69|507.29|512.69|507.29|512.52|507.12|4
1625527410000|2021-07-05 23:23:30|512.68|507.28|512.68|507.28|512.68|507.28|512.68|507.28|1
1625527420000|2021-07-05 23:23:40|512.66|507.26|512.49|507.09|512.66|507.26|512.49|507.09|8
1625527430000|2021-07-05 23:23:50|512.5|507.1|512.49|507.09|512.5|507.1|512.48|507.08|6
1625527440000|2021-07-05 23:24:00|512.48|507.08|512.44|507.04|512.48|507.08|512.28|506.88|17
1625527450000|2021-07-05 23:24:10|512.46|507.06|512.71|507.31|512.71|507.31|512.46|507.06|11
1625527460000|2021-07-05 23:24:20|512.72|507.32|512.88|507.48|512.89|507.49|512.71|507.31|9
1625527470000|2021-07-05 23:24:30|512.87|507.47|512.81|507.41|512.88|507.48|512.77|507.37|10
1625527480000|2021-07-05 23:24:40|512.82|507.42|512.81|507.41|512.85|507.45|512.8|507.4|11
1625527490000|2021-07-05 23:24:50|512.79|507.39|512.75|507.35|512.79|507.39|512.75|507.35|3
1625527500000|2021-07-05 23:25:00|512.78|507.38|512.81|507.41|512.82|507.42|512.78|507.38|6
1625527510000|2021-07-05 23:25:10|512.79|507.39|512.71|507.31|512.81|507.41|512.71|507.31|5
1625527520000|2021-07-05 23:25:20|512.65|507.25|512.65|507.25|512.65|507.25|512.65|507.25|1
1625527530000|2021-07-05 23:25:30|512.64|507.24|512.45|507.05|512.64|507.24|512.4|507|12
1625527540000|2021-07-05 23:25:40|512.46|507.06|512.5|507.1|512.5|507.1|512.46|507.06|3
1625527550000|2021-07-05 23:25:50|512.47|507.07|512.49|507.09|512.51|507.11|512.41|507.01|15
1625527560000|2021-07-05 23:26:00|512.45|507.05|512.22|506.82|512.45|507.05|512.13|506.73|15
1625527570000|2021-07-05 23:26:10|512.2|506.8|511.89|506.49|512.22|506.82|511.86|506.46|11
1625527580000|2021-07-05 23:26:20|511.86|506.46|511.89|506.49|511.89|506.49|511.86|506.46|2
1625527590000|2021-07-05 23:26:30|511.9|506.5|511.9|506.5|511.9|506.5|511.9|506.5|1
1625527600000|2021-07-05 23:26:40|511.91|506.51|511.9|506.5|511.91|506.51|511.9|506.5|2
1625527610000|2021-07-05 23:26:50|511.97|506.57|512.15|506.75|512.17|506.77|511.97|506.57|13
1625527620000|2021-07-05 23:27:00|512.17|506.77|512.19|506.79|512.19|506.79|512.17|506.77|3
1625527630000|2021-07-05 23:27:10|512.24|506.84|512.19|506.79|512.24|506.84|512.19|506.79|4
1625527650000|2021-07-05 23:27:30|512.35|506.95|512.27|506.87|512.35|506.95|512.26|506.86|6
1625527660000|2021-07-05 23:27:40|512.26|506.86|512.23|506.83|512.26|506.86|512.23|506.83|8
1625527670000|2021-07-05 23:27:50|512.24|506.84|512.22|506.82|512.24|506.84|512.22|506.82|6
1625527690000|2021-07-05 23:28:10|512.21|506.81|511.76|506.36|512.21|506.81|511.76|506.36|10
1625527700000|2021-07-05 23:28:20|511.75|506.35|511.64|506.24|511.75|506.35|511.59|506.19|13
1625527710000|2021-07-05 23:28:30|511.63|506.23|511.67|506.27|511.69|506.29|511.59|506.19|19
1625527720000|2021-07-05 23:28:40|511.66|506.26|511.67|506.27|511.67|506.27|511.65|506.25|5
1625527730000|2021-07-05 23:28:50|511.68|506.28|511.57|506.17|511.82|506.42|511.57|506.17|11
1625527740000|2021-07-05 23:29:00|511.55|506.15|511.58|506.18|511.64|506.24|511.52|506.12|15
1625527750000|2021-07-05 23:29:10|511.57|506.17|511.6|506.2|511.61|506.21|511.57|506.17|10
1625527760000|2021-07-05 23:29:20|511.59|506.19|511.61|506.21|511.62|506.22|511.59|506.19|10
1625527770000|2021-07-05 23:29:30|511.6|506.2|511.65|506.25|511.66|506.26|511.59|506.19|7
1625527780000|2021-07-05 23:29:40|511.66|506.26|511.5|506.1|511.66|506.26|511.49|506.09|15
1625527790000|2021-07-05 23:29:50|511.47|506.07|511.44|506.04|511.47|506.07|511.38|505.98|10
1625527800000|2021-07-05 23:30:00|511.46|506.06|511.69|506.29|511.71|506.31|511.46|506.06|16
1625527810000|2021-07-05 23:30:10|511.7|506.3|511.53|506.13|511.84|506.44|511.53|506.13|14
1625527820000|2021-07-05 23:30:20|511.54|506.14|511.62|506.22|511.62|506.22|511.54|506.14|7
1625527830000|2021-07-05 23:30:30|511.61|506.21|511.59|506.19|511.61|506.21|511.57|506.17|14
1625527840000|2021-07-05 23:30:40|511.6|506.2|511.59|506.19|511.6|506.2|511.57|506.17|10
1625527850000|2021-07-05 23:30:50|511.6|506.2|511.68|506.28|511.69|506.29|511.56|506.16|16
1625527860000|2021-07-05 23:31:00|511.67|506.27|511.7|506.3|511.7|506.3|511.6|506.2|8
1625527880000|2021-07-05 23:31:20|511.69|506.29|511.69|506.29|511.69|506.29|511.69|506.29|1
1625527900000|2021-07-05 23:31:40|511.68|506.28|511.68|506.28|511.68|506.28|511.67|506.27|5
1625527910000|2021-07-05 23:31:50|511.7|506.3|511.7|506.3|511.7|506.3|511.7|506.3|1
1625527920000|2021-07-05 23:32:00|511.67|506.27|511.74|506.34|511.74|506.34|511.62|506.22|8
1625527930000|2021-07-05 23:32:10|511.73|506.33|511.83|506.43|511.83|506.43|511.73|506.33|4
1625527940000|2021-07-05 23:32:20|511.78|506.38|511.48|506.08|511.82|506.42|511.48|506.08|8
1625527950000|2021-07-05 23:32:30|511.46|506.06|511.78|506.38|511.78|506.38|511.46|506.06|13
1625527960000|2021-07-05 23:32:40|511.76|506.36|511.68|506.28|511.76|506.36|511.59|506.19|14
1625527970000|2021-07-05 23:32:50|511.69|506.29|511.75|506.35|511.75|506.35|511.68|506.28|13
1625527980000|2021-07-05 23:33:00|511.74|506.34|511.61|506.21|511.78|506.38|511.61|506.21|16
1625527990000|2021-07-05 23:33:10|511.59|506.19|511.56|506.16|511.63|506.23|511.54|506.14|13
1625528000000|2021-07-05 23:33:20|511.55|506.15|511.41|506.01|511.56|506.16|511.41|506.01|7
1625528010000|2021-07-05 23:33:30|511.42|506.02|511.44|506.04|511.44|506.04|511.42|506.02|3
1625528020000|2021-07-05 23:33:40|511.41|506.01|511.3|505.9|511.41|506.01|511.26|505.86|15
1625528030000|2021-07-05 23:33:50|511.25|505.85|511.2|505.8|511.3|505.9|511.16|505.76|14
1625528040000|2021-07-05 23:34:00|511.25|505.85|511.48|506.08|511.5|506.1|511.25|505.85|12
1625528050000|2021-07-05 23:34:10|511.46|506.06|511.21|505.81|511.5|506.1|511.21|505.81|19
1625528060000|2021-07-05 23:34:20|511.25|505.85|511.35|505.95|511.41|506.01|511.23|505.83|13
1625528070000|2021-07-05 23:34:30|511.32|505.92|511.35|505.95|511.39|505.99|511.3|505.9|13
1625528080000|2021-07-05 23:34:40|511.29|505.89|511.18|505.78|511.32|505.92|511.18|505.78|18
1625528090000|2021-07-05 23:34:50|511.19|505.79|511.16|505.76|511.24|505.84|511.16|505.76|23
1625528100000|2021-07-05 23:35:00|511.21|505.81|511.22|505.82|511.26|505.86|511.16|505.76|21
1625528110000|2021-07-05 23:35:10|511.24|505.84|511.28|505.88|511.32|505.92|511.22|505.82|20
1625528120000|2021-07-05 23:35:20|511.26|505.86|511.23|505.83|511.26|505.86|511.23|505.83|3
1625528130000|2021-07-05 23:35:30|511.19|505.79|511.21|505.81|511.21|505.81|511.17|505.77|6
1625528140000|2021-07-05 23:35:40|511.19|505.79|511.36|505.96|511.4|506|511.19|505.79|17
1625528150000|2021-07-05 23:35:50|511.35|505.95|511.36|505.96|511.4|506|511.33|505.93|9
1625528160000|2021-07-05 23:36:00|511.35|505.95|511.28|505.88|511.36|505.96|511.16|505.76|10
1625528170000|2021-07-05 23:36:10|511.32|505.92|511.23|505.83|511.32|505.92|511.23|505.83|2
1625528180000|2021-07-05 23:36:20|511.26|505.86|511.24|505.84|511.27|505.87|511.24|505.84|9
1625528190000|2021-07-05 23:36:30|511.27|505.87|511.45|506.05|511.47|506.07|511.14|505.74|15
1625528200000|2021-07-05 23:36:40|511.49|506.09|511.57|506.17|511.64|506.24|511.49|506.09|11
1625528210000|2021-07-05 23:36:50|511.58|506.18|511.6|506.2|511.67|506.27|511.55|506.15|14
1625528220000|2021-07-05 23:37:00|511.59|506.19|511.59|506.19|511.59|506.19|511.58|506.18|3
1625528230000|2021-07-05 23:37:10|511.58|506.18|511.59|506.19|511.61|506.21|511.58|506.18|5
1625528240000|2021-07-05 23:37:20|511.61|506.21|511.61|506.21|511.61|506.21|511.56|506.16|13
1625528250000|2021-07-05 23:37:30|511.77|506.37|511.88|506.48|511.93|506.53|511.77|506.37|3
1625528260000|2021-07-05 23:37:40|511.94|506.54|511.4|506|511.94|506.54|511.4|506|15
1625528270000|2021-07-05 23:37:50|511.47|506.07|511.44|506.04|511.47|506.07|511.44|506.04|2
1625528280000|2021-07-05 23:38:00|511.46|506.06|511.49|506.09|511.49|506.09|511.44|506.04|7
1625528290000|2021-07-05 23:38:10|511.47|506.07|511.3|505.9|511.47|506.07|511.27|505.87|9
1625528300000|2021-07-05 23:38:20|511.26|505.86|511.3|505.9|511.3|505.9|511.26|505.86|4
1625528310000|2021-07-05 23:38:30|511.33|505.93|511.3|505.9|511.33|505.93|511.24|505.84|11
1625528320000|2021-07-05 23:38:40|511.32|505.92|511.36|505.96|511.36|505.96|511.26|505.86|8
1625528330000|2021-07-05 23:38:50|511.38|505.98|511.3|505.9|511.38|505.98|511.3|505.9|2
1625528340000|2021-07-05 23:39:00|511.31|505.91|511.37|505.97|511.37|505.97|511.29|505.89|17
1625528350000|2021-07-05 23:39:10|511.36|505.96|511.28|505.88|511.36|505.96|511.28|505.88|8
1625528360000|2021-07-05 23:39:20|511.27|505.87|511.28|505.88|511.3|505.9|511.26|505.86|6
1625528370000|2021-07-05 23:39:30|511.31|505.91|511.35|505.95|511.37|505.97|511.3|505.9|10
1625528380000|2021-07-05 23:39:40|511.34|505.94|511.36|505.96|511.37|505.97|511.34|505.94|4
1625528390000|2021-07-05 23:39:50|511.35|505.95|511.37|505.97|511.4|506|511.33|505.93|15
1625528400000|2021-07-05 23:40:00|511.36|505.96|511.2|505.8|511.39|505.99|511.2|505.8|14
1625528420000|2021-07-05 23:40:20|511.19|505.79|511.18|505.78|511.19|505.79|511.18|505.78|2
1625528450000|2021-07-05 23:40:50|511.07|505.67|511.05|505.65|511.09|505.69|511.05|505.65|8
1625528460000|2021-07-05 23:41:00|511.06|505.66|510.46|505.06|511.07|505.67|510.46|505.06|14
1625528470000|2021-07-05 23:41:10|510.43|505.03|510.18|504.78|510.43|505.03|510.18|504.78|14
1625528480000|2021-07-05 23:41:20|510.08|504.68|510.36|504.96|510.36|504.96|510.07|504.67|12
1625528490000|2021-07-05 23:41:30|510.34|504.94|510.32|504.92|510.34|504.94|510.32|504.92|2
1625528500000|2021-07-05 23:41:40|510.26|504.86|510.07|504.67|510.26|504.86|510.07|504.67|4
1625528510000|2021-07-05 23:41:50|510.06|504.66|510.27|504.87|510.28|504.88|510.04|504.64|13
1625528520000|2021-07-05 23:42:00|510.28|504.88|510.33|504.93|510.47|505.07|510.28|504.88|6
1625528530000|2021-07-05 23:42:10|510.35|504.95|510.31|504.91|510.35|504.95|510.3|504.9|4
1625528540000|2021-07-05 23:42:20|510.3|504.9|510.29|504.89|510.3|504.9|510.28|504.88|5
1625528550000|2021-07-05 23:42:30|510.3|504.9|510.29|504.89|510.3|504.9|510.29|504.89|2
1625528560000|2021-07-05 23:42:40|510.32|504.92|510.09|504.69|510.32|504.92|510.09|504.69|9
1625528570000|2021-07-05 23:42:50|510.08|504.68|510.01|504.61|510.08|504.68|510.01|504.61|4
1625528580000|2021-07-05 23:43:00|510.04|504.64|510|504.6|510.12|504.72|510|504.6|13
1625528590000|2021-07-05 23:43:10|510.02|504.62|510.08|504.68|510.11|504.71|509.97|504.57|10
1625528600000|2021-07-05 23:43:20|510.07|504.67|510.02|504.62|510.1|504.7|510.02|504.62|11
1625528610000|2021-07-05 23:43:30|509.97|504.57|509.95|504.55|510.03|504.63|509.95|504.55|12
1625528620000|2021-07-05 23:43:40|509.93|504.53|509.83|504.43|509.93|504.53|509.82|504.42|15
1625528630000|2021-07-05 23:43:50|509.85|504.45|509.85|504.45|509.98|504.58|509.85|504.45|13
1625528640000|2021-07-05 23:44:00|509.86|504.46|510.06|504.66|510.06|504.66|509.86|504.46|16
1625528650000|2021-07-05 23:44:10|510.07|504.67|510.15|504.75|510.15|504.75|510.04|504.64|14
1625528660000|2021-07-05 23:44:20|510.17|504.77|510.05|504.65|510.17|504.77|510.04|504.64|5
1625528670000|2021-07-05 23:44:30|510.06|504.66|510.07|504.67|510.07|504.67|510.02|504.62|10
1625528680000|2021-07-05 23:44:40|510.06|504.66|509.88|504.48|510.06|504.66|509.88|504.48|7
1625528690000|2021-07-05 23:44:50|509.92|504.52|509.82|504.42|509.92|504.52|509.82|504.42|10
1625528700000|2021-07-05 23:45:00|509.78|504.38|509.78|504.38|509.88|504.48|509.76|504.36|15
1625528710000|2021-07-05 23:45:10|509.76|504.36|509.89|504.49|509.89|504.49|509.76|504.36|10
1625528720000|2021-07-05 23:45:20|509.98|504.58|510.01|504.61|510.02|504.62|509.93|504.53|20
1625528730000|2021-07-05 23:45:30|510.02|504.62|510.09|504.69|510.09|504.69|509.95|504.55|13
1625528740000|2021-07-05 23:45:40|510.1|504.7|510.17|504.77|510.17|504.77|509.95|504.55|9
1625528750000|2021-07-05 23:45:50|510.16|504.76|510.07|504.67|510.16|504.76|510.06|504.66|6
1625528760000|2021-07-05 23:46:00|510.09|504.69|510.22|504.82|510.22|504.82|510.09|504.69|3
1625528770000|2021-07-05 23:46:10|510.23|504.83|510.3|504.9|510.31|504.91|510.23|504.83|4
1625528780000|2021-07-05 23:46:20|510.39|504.99|510.44|505.04|510.45|505.05|510.39|504.99|4
1625528790000|2021-07-05 23:46:30|510.45|505.05|510.64|505.24|510.64|505.24|510.43|505.03|11
1625528800000|2021-07-05 23:46:40|510.75|505.35|510.64|505.24|510.75|505.35|510.64|505.24|5
1625528810000|2021-07-05 23:46:50|510.65|505.25|510.61|505.21|510.65|505.25|510.61|505.21|7
1625528830000|2021-07-05 23:47:10|510.62|505.22|510.62|505.22|510.62|505.22|510.62|505.22|1
1625528840000|2021-07-05 23:47:20|510.56|505.16|510.55|505.15|510.56|505.16|510.55|505.15|2
1625528850000|2021-07-05 23:47:30|510.56|505.16|510.61|505.21|510.61|505.21|510.56|505.16|3
1625528860000|2021-07-05 23:47:40|510.78|505.38|510.89|505.49|510.89|505.49|510.78|505.38|2
1625528870000|2021-07-05 23:47:50|510.9|505.5|510.96|505.56|510.96|505.56|510.9|505.5|3
1625528880000|2021-07-05 23:48:00|510.97|505.57|510.78|505.38|510.97|505.57|510.78|505.38|7
1625528890000|2021-07-05 23:48:10|510.79|505.39|510.76|505.36|510.79|505.39|510.74|505.34|9
1625528900000|2021-07-05 23:48:20|510.78|505.38|510.8|505.4|510.8|505.4|510.68|505.28|8
1625528910000|2021-07-05 23:48:30|510.78|505.38|510.81|505.41|510.81|505.41|510.78|505.38|7
1625528920000|2021-07-05 23:48:40|510.78|505.38|510.78|505.38|510.78|505.38|510.78|505.38|1
1625528930000|2021-07-05 23:48:50|510.79|505.39|510.66|505.26|510.79|505.39|510.66|505.26|5
1625528940000|2021-07-05 23:49:00|510.67|505.27|510.61|505.21|510.67|505.27|510.59|505.19|10
1625528950000|2021-07-05 23:49:10|510.6|505.2|510.48|505.08|510.65|505.25|510.48|505.08|16
1625528960000|2021-07-05 23:49:20|510.38|504.98|510.38|504.98|510.41|505.01|510.38|504.98|10
1625528980000|2021-07-05 23:49:40|510.37|504.97|510.38|504.98|510.38|504.98|510.34|504.94|5
1625528990000|2021-07-05 23:49:50|510.46|505.06|510.45|505.05|510.52|505.12|510.45|505.05|7
1625529000000|2021-07-05 23:50:00|510.47|505.07|510.46|505.06|510.47|505.07|510.46|505.06|2
1625529020000|2021-07-05 23:50:20|510.47|505.07|510.54|505.14|510.54|505.14|510.46|505.06|6
1625529030000|2021-07-05 23:50:30|510.53|505.13|510.53|505.13|510.53|505.13|510.53|505.13|1
1625529040000|2021-07-05 23:50:40|510.55|505.15|510.53|505.13|510.55|505.15|510.53|505.13|6
1625529050000|2021-07-05 23:50:50|510.54|505.14|510.7|505.3|510.7|505.3|510.54|505.14|9
1625529060000|2021-07-05 23:51:00|510.69|505.29|510.64|505.24|510.7|505.3|510.64|505.24|11
1625529070000|2021-07-05 23:51:10|510.68|505.28|510.68|505.28|510.68|505.28|510.68|505.28|1
1625529080000|2021-07-05 23:51:20|510.6|505.2|510.6|505.2|510.6|505.2|510.51|505.11|4
1625529100000|2021-07-05 23:51:40|510.61|505.21|510.6|505.2|510.61|505.21|510.6|505.2|4
1625529120000|2021-07-05 23:52:00|510.66|505.26|510.59|505.19|510.66|505.26|510.58|505.18|4
1625529130000|2021-07-05 23:52:10|510.52|505.12|510.14|504.74|510.52|505.12|510.14|504.74|3
1625529170000|2021-07-05 23:52:50|510.42|505.02|510.45|505.05|510.45|505.05|510.42|505.02|2
1625529180000|2021-07-05 23:53:00|510.4|505|510.28|504.88|510.4|505|510.23|504.83|6
1625529190000|2021-07-05 23:53:10|510.27|504.87|510.25|504.85|510.32|504.92|510.25|504.85|3
1625529200000|2021-07-05 23:53:20|510.16|504.76|509.88|504.48|510.23|504.83|509.75|504.35|12
1625529210000|2021-07-05 23:53:30|509.77|504.37|508.69|503.29|509.77|504.37|508.69|503.29|9
1625529220000|2021-07-05 23:53:40|508.68|503.28|508.53|503.13|508.68|503.28|508.53|503.13|2
1625529230000|2021-07-05 23:53:50|508.23|502.83|508.35|502.95|508.35|502.95|508.22|502.82|4
1625529240000|2021-07-05 23:54:00|508.12|502.72|507.71|502.31|508.12|502.72|507.71|502.31|10
1625529250000|2021-07-05 23:54:10|507.76|502.36|507.97|502.57|508.04|502.64|507.71|502.31|15
1625529260000|2021-07-05 23:54:20|508.08|502.68|508.48|503.08|508.48|503.08|508.06|502.66|15
1625529270000|2021-07-05 23:54:30|508.47|503.07|508.3|502.9|508.47|503.07|508.06|502.66|16
1625529280000|2021-07-05 23:54:40|508.39|502.99|508.4|503|508.69|503.29|508.31|502.91|17
1625529290000|2021-07-05 23:54:50|508.43|503.03|508.06|502.66|508.56|503.16|508.04|502.64|14
1625529300000|2021-07-05 23:55:00|508.08|502.68|508.39|502.99|508.39|502.99|508.08|502.68|10
1625529310000|2021-07-05 23:55:10|508.56|503.16|508.48|503.08|508.74|503.34|508.47|503.07|19
1625529320000|2021-07-05 23:55:20|508.47|503.07|508.45|503.05|508.47|503.07|508.42|503.02|4
1625529330000|2021-07-05 23:55:30|508.44|503.04|508.4|503|508.44|503.04|508.4|503|7
1625529340000|2021-07-05 23:55:40|508.39|502.99|508.51|503.11|508.54|503.14|508.39|502.99|11
1625529350000|2021-07-05 23:55:50|508.5|503.1|508.44|503.04|508.54|503.14|508.41|503.01|10
1625529360000|2021-07-05 23:56:00|508.42|503.02|508.57|503.17|508.57|503.17|508.41|503.01|10
1625529370000|2021-07-05 23:56:10|508.67|503.27|508.66|503.26|508.69|503.29|508.63|503.23|10
1625529380000|2021-07-05 23:56:20|508.68|503.28|508.68|503.28|508.71|503.31|508.68|503.28|3
1625529390000|2021-07-05 23:56:30|508.67|503.27|508.68|503.28|508.68|503.28|508.67|503.27|2
1625529400000|2021-07-05 23:56:40|508.71|503.31|508.78|503.38|508.79|503.39|508.7|503.3|5
1625529410000|2021-07-05 23:56:50|508.79|503.39|508.73|503.33|508.79|503.39|508.6|503.2|12
1625529420000|2021-07-05 23:57:00|508.74|503.34|508.84|503.44|508.84|503.44|508.74|503.34|7
1625529430000|2021-07-05 23:57:10|508.83|503.43|508.86|503.46|508.86|503.46|508.82|503.42|7
1625529440000|2021-07-05 23:57:20|508.9|503.5|508.89|503.49|508.92|503.52|508.87|503.47|6
1625529450000|2021-07-05 23:57:30|508.88|503.48|508.93|503.53|508.93|503.53|508.88|503.48|3
1625529470000|2021-07-05 23:57:50|508.94|503.54|508.89|503.49|508.94|503.54|508.89|503.49|4
1625529480000|2021-07-05 23:58:00|508.75|503.35|508.51|503.11|508.75|503.35|508.51|503.11|4
1625529490000|2021-07-05 23:58:10|508.7|503.3|508.55|503.15|508.7|503.3|508.55|503.15|2
1625529500000|2021-07-05 23:58:20|508.57|503.17|508.46|503.06|508.57|503.17|508.46|503.06|2
1625529510000|2021-07-05 23:58:30|508.31|502.91|508.17|502.77|508.31|502.91|508.17|502.77|4
1625529520000|2021-07-05 23:58:40|507.93|502.53|507.59|502.19|507.93|502.53|507.56|502.16|12
1625529530000|2021-07-05 23:58:50|507.37|501.97|507.39|501.99|507.51|502.11|507.37|501.97|10
1625529540000|2021-07-05 23:59:00|507.3|501.9|507.28|501.88|507.31|501.91|507.27|501.87|6
1625529550000|2021-07-05 23:59:10|507.31|501.91|507.62|502.22|507.62|502.22|507.31|501.91|9
1625529560000|2021-07-05 23:59:20|507.6|502.2|507.72|502.32|507.72|502.32|507.43|502.03|13
1625529570000|2021-07-05 23:59:30|507.69|502.29|507.73|502.33|507.73|502.33|507.65|502.25|12
1625529580000|2021-07-05 23:59:40|507.69|502.29|507.43|502.03|507.69|502.29|507.43|502.03|13
1625529590000|2021-07-05 23:59:50|507.41|502.01|507.37|501.97|507.41|502.01|507.31|501.91|8
1625529600000|2021-07-06 00:00:00|507.35|501.95|507.43|502.03|507.43|502.03|507.35|501.95|15
1625529610000|2021-07-06 00:00:10|507.42|502.02|507.34|501.94|507.43|502.03|507.24|501.84|14
1625529620000|2021-07-06 00:00:20|507.33|501.93|507.17|501.77|507.38|501.98|507.17|501.77|20
1625529630000|2021-07-06 00:00:30|507.16|501.76|507.02|501.62|507.16|501.76|506.92|501.52|19
1625529640000|2021-07-06 00:00:40|507.01|501.61|506.99|501.59|507.04|501.64|506.96|501.56|12
1625529650000|2021-07-06 00:00:50|506.98|501.58|506.95|501.55|507.04|501.64|506.88|501.48|21
1625529660000|2021-07-06 00:01:00|506.88|501.48|506.78|501.38|506.9|501.5|506.71|501.31|19
1625529670000|2021-07-06 00:01:10|506.79|501.39|507.05|501.65|507.37|501.97|506.79|501.39|21
1625529680000|2021-07-06 00:01:20|506.99|501.59|507.12|501.72|507.12|501.72|506.91|501.51|8
1625529690000|2021-07-06 00:01:30|507.17|501.77|507.56|502.16|507.56|502.16|507.17|501.77|12
1625529700000|2021-07-06 00:01:40|507.54|502.14|508.11|502.71|508.11|502.71|507.54|502.14|14
1625529710000|2021-07-06 00:01:50|508.08|502.68|508.19|502.79|508.19|502.79|508.01|502.61|11
1625529720000|2021-07-06 00:02:00|508.24|502.84|508.25|502.85|508.28|502.88|508.19|502.79|5
1625529730000|2021-07-06 00:02:10|508.42|503.02|508.35|502.95|508.53|503.13|508.35|502.95|7
1625529740000|2021-07-06 00:02:20|508.42|503.02|508.48|503.08|508.52|503.12|508.42|503.02|15
1625529750000|2021-07-06 00:02:30|508.49|503.09|508.68|503.28|508.68|503.28|508.44|503.04|10
1625529760000|2021-07-06 00:02:40|508.8|503.4|508.82|503.42|508.92|503.52|508.77|503.37|10
1625529770000|2021-07-06 00:02:50|508.83|503.43|508.41|503.01|508.83|503.43|508.4|503|18
1625529780000|2021-07-06 00:03:00|508.46|503.06|508.51|503.11|508.52|503.12|508.42|503.02|12
1625529790000|2021-07-06 00:03:10|508.74|503.34|508.93|503.53|508.93|503.53|508.74|503.34|4
1625529800000|2021-07-06 00:03:20|509|503.6|508.81|503.41|509|503.6|508.81|503.41|7
1625529810000|2021-07-06 00:03:30|508.83|503.43|508.44|503.04|508.86|503.46|508.42|503.02|15
1625529820000|2021-07-06 00:03:40|508.43|503.03|507.94|502.54|508.43|503.03|507.85|502.45|15
1625529830000|2021-07-06 00:03:50|507.96|502.56|508.26|502.86|508.26|502.86|507.96|502.56|14
1625529840000|2021-07-06 00:04:00|508.24|502.84|507.77|502.37|508.24|502.84|507.77|502.37|22
1625529850000|2021-07-06 00:04:10|507.8|502.4|507.47|502.07|507.8|502.4|507.47|502.07|13
1625529860000|2021-07-06 00:04:20|507.51|502.11|507.58|502.18|507.59|502.19|507.51|502.11|10
1625529870000|2021-07-06 00:04:30|507.6|502.2|507.87|502.47|507.87|502.47|507.55|502.15|14
1625529880000|2021-07-06 00:04:40|507.85|502.45|507.91|502.51|507.93|502.53|507.84|502.44|17
1625529890000|2021-07-06 00:04:50|507.92|502.52|507.9|502.5|507.94|502.54|507.9|502.5|9
1625529900000|2021-07-06 00:05:00|507.91|502.51|508.1|502.7|508.1|502.7|507.9|502.5|13
1625529910000|2021-07-06 00:05:10|508.13|502.73|508.66|503.26|508.66|503.26|508.12|502.72|10
1625529920000|2021-07-06 00:05:20|508.67|503.27|509.53|504.13|509.53|504.13|508.67|503.27|15
1625529930000|2021-07-06 00:05:30|509.85|504.45|509.63|504.23|509.9|504.5|509.63|504.23|19
1625529940000|2021-07-06 00:05:40|509.65|504.25|509.76|504.36|509.98|504.58|509.65|504.25|13
1625529950000|2021-07-06 00:05:50|509.79|504.39|509.84|504.44|509.84|504.44|509.7|504.3|14
1625529960000|2021-07-06 00:06:00|509.81|504.41|509.93|504.53|509.93|504.53|509.71|504.31|16
1625529970000|2021-07-06 00:06:10|509.92|504.52|510.29|504.89|510.29|504.89|509.88|504.48|13
1625529980000|2021-07-06 00:06:20|510.35|504.95|510.17|504.77|510.35|504.95|510.14|504.74|19
1625529990000|2021-07-06 00:06:30|510.27|504.87|510.81|505.41|510.81|505.41|510.26|504.86|9
1625530000000|2021-07-06 00:06:40|510.68|505.28|510.53|505.13|510.7|505.3|510.53|505.13|6
1625530010000|2021-07-06 00:06:50|510.52|505.12|510.69|505.29|510.69|505.29|510.52|505.12|3
1625530020000|2021-07-06 00:07:00|510.64|505.24|511.17|505.77|511.17|505.77|510.64|505.24|19
1625530030000|2021-07-06 00:07:10|511.27|505.87|511.31|505.91|511.34|505.94|511.22|505.82|11
1625530040000|2021-07-06 00:07:20|511.32|505.92|511.76|506.36|511.76|506.36|511.32|505.92|11
1625530050000|2021-07-06 00:07:30|511.77|506.37|512.34|506.94|512.35|506.95|511.77|506.37|8
1625530060000|2021-07-06 00:07:40|512.32|506.92|512.1|506.7|512.33|506.93|511.98|506.58|17
1625530070000|2021-07-06 00:07:50|512.01|506.61|512.31|506.91|512.36|506.96|512.01|506.61|13
1625530080000|2021-07-06 00:08:00|512.36|506.96|512.52|507.12|512.52|507.12|512.26|506.86|11
1625530090000|2021-07-06 00:08:10|512.6|507.2|512.4|507|512.68|507.28|512.4|507|12
1625530100000|2021-07-06 00:08:20|512.41|507.01|512.18|506.78|512.41|507.01|512.09|506.69|22
1625530110000|2021-07-06 00:08:30|512.24|506.84|512.53|507.13|512.53|507.13|512.15|506.75|14
1625530120000|2021-07-06 00:08:40|512.52|507.12|512.16|506.76|512.52|507.12|512.16|506.76|15
1625530130000|2021-07-06 00:08:50|512.17|506.77|512.09|506.69|512.22|506.82|512.08|506.68|13
1625530140000|2021-07-06 00:09:00|512.07|506.67|512.19|506.79|512.2|506.8|512.06|506.66|9
1625530150000|2021-07-06 00:09:10|512.2|506.8|512.2|506.8|512.21|506.81|512.13|506.73|10
1625530160000|2021-07-06 00:09:20|512.17|506.77|512.41|507.01|512.46|507.06|512.07|506.67|22
1625530170000|2021-07-06 00:09:30|512.4|507|512.36|506.96|512.4|507|512.32|506.92|7
1625530180000|2021-07-06 00:09:40|512.28|506.88|512.32|506.92|512.38|506.98|512.27|506.87|6
1625530190000|2021-07-06 00:09:50|512.27|506.87|512.25|506.85|512.47|507.07|512.25|506.85|17
1625530200000|2021-07-06 00:10:00|512.22|506.82|512.25|506.85|512.25|506.85|512.22|506.82|3
1625530210000|2021-07-06 00:10:10|512.24|506.84|512.18|506.78|512.24|506.84|512.18|506.78|2
1625530220000|2021-07-06 00:10:20|512.19|506.79|512.24|506.84|512.24|506.84|512.19|506.79|3
1625530240000|2021-07-06 00:10:40|512.26|506.86|512.39|506.99|512.47|507.07|512.26|506.86|7
1625530250000|2021-07-06 00:10:50|512.42|507.02|512.61|507.21|512.62|507.22|512.42|507.02|10
1625530260000|2021-07-06 00:11:00|512.6|507.2|513.06|507.66|513.07|507.67|512.6|507.2|11
1625530270000|2021-07-06 00:11:10|513.07|507.67|513.51|508.11|513.51|508.11|513.07|507.67|6
1625530280000|2021-07-06 00:11:20|513.5|508.1|513.96|508.56|513.96|508.56|513.4|508|22
1625530290000|2021-07-06 00:11:30|513.97|508.57|513.8|508.4|513.97|508.57|513.77|508.37|20
1625530300000|2021-07-06 00:11:40|513.81|508.41|513.89|508.49|513.94|508.54|513.8|508.4|15
1625530310000|2021-07-06 00:11:50|513.88|508.48|513.87|508.47|513.88|508.48|513.76|508.36|13
1625530320000|2021-07-06 00:12:00|513.89|508.49|513.83|508.43|513.9|508.5|513.83|508.43|13
1625530330000|2021-07-06 00:12:10|513.85|508.45|513.57|508.17|513.85|508.45|513.46|508.06|10
1625530340000|2021-07-06 00:12:20|513.61|508.21|513.7|508.3|513.77|508.37|513.52|508.12|11
1625530350000|2021-07-06 00:12:30|513.72|508.32|513.61|508.21|513.82|508.42|513.53|508.13|18
1625530360000|2021-07-06 00:12:40|513.58|508.18|513.49|508.09|513.66|508.26|513.46|508.06|17
1625530370000|2021-07-06 00:12:50|513.47|508.07|513.27|507.87|513.57|508.17|513.27|507.87|12
1625530380000|2021-07-06 00:13:00|513.29|507.89|513.44|508.04|513.47|508.07|513.27|507.87|20
1625530390000|2021-07-06 00:13:10|513.42|508.02|513.12|507.72|513.42|508.02|513.11|507.71|11
1625530400000|2021-07-06 00:13:20|513.11|507.71|513|507.6|513.14|507.74|513|507.6|7
1625530410000|2021-07-06 00:13:30|513.05|507.65|513.04|507.64|513.12|507.72|512.93|507.53|14
1625530420000|2021-07-06 00:13:40|513.01|507.61|513.4|508|513.4|508|513.01|507.61|19
1625530430000|2021-07-06 00:13:50|513.39|507.99|512.87|507.47|513.39|507.99|512.87|507.47|14
1625530440000|2021-07-06 00:14:00|513|507.6|513.03|507.63|513.09|507.69|513|507.6|5
1625530450000|2021-07-06 00:14:10|513.04|507.64|512.87|507.47|513.04|507.64|512.86|507.46|15
1625530460000|2021-07-06 00:14:20|512.92|507.52|512.75|507.35|512.98|507.58|512.75|507.35|15
1625530470000|2021-07-06 00:14:30|512.73|507.33|512.72|507.32|512.73|507.33|512.7|507.3|7
1625530480000|2021-07-06 00:14:40|512.71|507.31|512.7|507.3|512.76|507.36|512.7|507.3|8
1625530490000|2021-07-06 00:14:50|512.65|507.25|512.66|507.26|512.66|507.26|512.65|507.25|2
1625530500000|2021-07-06 00:15:00|512.69|507.29|512.73|507.33|512.74|507.34|512.61|507.21|18
1625530510000|2021-07-06 00:15:10|512.74|507.34|512.65|507.25|512.75|507.35|512.64|507.24|11
1625530520000|2021-07-06 00:15:20|512.66|507.26|512.35|506.95|512.66|507.26|512.35|506.95|11
1625530530000|2021-07-06 00:15:30|512.32|506.92|511.92|506.52|512.32|506.92|511.74|506.34|22
1625530540000|2021-07-06 00:15:40|511.91|506.51|511.89|506.49|511.93|506.53|511.86|506.46|10
1625530550000|2021-07-06 00:15:50|511.74|506.34|511.59|506.19|511.74|506.34|511.58|506.18|17
1625530560000|2021-07-06 00:16:00|511.61|506.21|511.9|506.5|511.9|506.5|511.6|506.2|21
1625530570000|2021-07-06 00:16:10|511.88|506.48|511.4|506|511.88|506.48|511.35|505.95|17
1625530580000|2021-07-06 00:16:20|511.42|506.02|511.34|505.94|511.45|506.05|511.27|505.87|12
1625530590000|2021-07-06 00:16:30|511.32|505.92|511.38|505.98|511.38|505.98|511.32|505.92|10
1625530600000|2021-07-06 00:16:40|511.4|506|511.46|506.06|511.55|506.15|511.4|506|11
1625530610000|2021-07-06 00:16:50|511.42|506.02|511.11|505.71|511.42|506.02|511.11|505.71|11
1625530620000|2021-07-06 00:17:00|511.19|505.79|511.12|505.72|511.21|505.81|511.12|505.72|9
1625530630000|2021-07-06 00:17:10|511.11|505.71|510.27|504.87|511.11|505.71|510.27|504.87|22
1625530640000|2021-07-06 00:17:20|510.22|504.82|510.25|504.85|510.28|504.88|510.09|504.69|10
1625530650000|2021-07-06 00:17:30|510.22|504.82|510.15|504.75|510.23|504.83|510.08|504.68|8
1625530660000|2021-07-06 00:17:40|510.11|504.71|510.44|505.04|510.48|505.08|510.1|504.7|12
1625530670000|2021-07-06 00:17:50|510.48|505.08|510.55|505.15|510.55|505.15|510.46|505.06|5
1625530680000|2021-07-06 00:18:00|510.53|505.13|510.51|505.11|510.55|505.15|510.44|505.04|15
1625530690000|2021-07-06 00:18:10|510.5|505.1|510.16|504.76|510.5|505.1|510.16|504.76|12
1625530700000|2021-07-06 00:18:20|510.17|504.77|510.46|505.06|510.51|505.11|510.16|504.76|19
1625530710000|2021-07-06 00:18:30|510.47|505.07|510.57|505.17|510.6|505.2|510.44|505.04|15
1625530720000|2021-07-06 00:18:40|510.56|505.16|510.56|505.16|510.56|505.16|510.48|505.08|6
1625530730000|2021-07-06 00:18:50|510.55|505.15|510.52|505.12|510.69|505.29|510.52|505.12|14
1625530740000|2021-07-06 00:19:00|510.5|505.1|509.96|504.56|510.51|505.11|509.96|504.56|11
1625530750000|2021-07-06 00:19:10|509.97|504.57|510.09|504.69|510.09|504.69|509.94|504.54|9
1625530760000|2021-07-06 00:19:20|510.11|504.71|510.13|504.73|510.22|504.82|510.11|504.71|10
1625530770000|2021-07-06 00:19:30|510.12|504.72|509.94|504.54|510.13|504.73|509.93|504.53|7
1625530780000|2021-07-06 00:19:40|509.92|504.52|509.91|504.51|509.97|504.57|509.91|504.51|12
1625530790000|2021-07-06 00:19:50|509.9|504.5|509.99|504.59|510.01|504.61|509.9|504.5|9
1625530800000|2021-07-06 00:20:00|510.01|504.61|510.5|505.1|510.5|505.1|510.01|504.61|11
1625530810000|2021-07-06 00:20:10|510.53|505.13|510.91|505.51|511.1|505.7|510.53|505.13|11
1625530820000|2021-07-06 00:20:20|510.9|505.5|510.79|505.39|510.9|505.5|510.77|505.37|16
1625530830000|2021-07-06 00:20:30|510.77|505.37|510.43|505.03|510.77|505.37|510.43|505.03|9
1625530840000|2021-07-06 00:20:40|510.44|505.04|510.52|505.12|510.62|505.22|510.43|505.03|19
1625530850000|2021-07-06 00:20:50|510.53|505.13|510.53|505.13|510.55|505.15|510.53|505.13|4
1625530860000|2021-07-06 00:21:00|510.55|505.15|510.87|505.47|510.87|505.47|510.55|505.15|15
1625530870000|2021-07-06 00:21:10|510.89|505.49|512|506.6|512|506.6|510.89|505.49|16
1625530880000|2021-07-06 00:21:20|511.96|506.56|511.81|506.41|512.12|506.72|511.81|506.41|21
1625530890000|2021-07-06 00:21:30|511.87|506.47|512.23|506.83|512.23|506.83|511.87|506.47|12
1625530900000|2021-07-06 00:21:40|512.25|506.85|512.13|506.73|512.37|506.97|512.13|506.73|17
1625530910000|2021-07-06 00:21:50|512.11|506.71|511.93|506.53|512.11|506.71|511.93|506.53|8
1625530920000|2021-07-06 00:22:00|511.85|506.45|511.92|506.52|511.94|506.54|511.85|506.45|3
1625530930000|2021-07-06 00:22:10|511.75|506.35|511.73|506.33|511.79|506.39|511.73|506.33|5
1625530940000|2021-07-06 00:22:20|511.66|506.26|511.93|506.53|511.96|506.56|511.66|506.26|11
1625530950000|2021-07-06 00:22:30|511.94|506.54|512|506.6|512|506.6|511.93|506.53|3
1625530960000|2021-07-06 00:22:40|511.88|506.48|511.89|506.49|511.89|506.49|511.88|506.48|2
1625530970000|2021-07-06 00:22:50|511.88|506.48|511.91|506.51|511.99|506.59|511.88|506.48|15
1625530980000|2021-07-06 00:23:00|511.72|506.32|511.55|506.15|511.72|506.32|511.46|506.06|20
1625530990000|2021-07-06 00:23:10|511.56|506.16|511.56|506.16|511.56|506.16|511.56|506.16|1
1625531000000|2021-07-06 00:23:20|511.5|506.1|511|505.6|511.5|506.1|510.86|505.46|15
1625531010000|2021-07-06 00:23:30|510.96|505.56|510.99|505.59|511.02|505.62|510.83|505.43|11
1625531020000|2021-07-06 00:23:40|510.93|505.53|511.48|506.08|511.5|506.1|510.93|505.53|22
1625531030000|2021-07-06 00:23:50|511.5|506.1|511.09|505.69|511.5|506.1|511.09|505.69|12
1625531040000|2021-07-06 00:24:00|511.1|505.7|511.1|505.7|511.13|505.73|511.08|505.68|7
1625531050000|2021-07-06 00:24:10|511.15|505.75|511.36|505.96|511.36|505.96|511.14|505.74|16
1625531060000|2021-07-06 00:24:20|511.41|506.01|511.52|506.12|511.62|506.22|511.41|506.01|17
1625531070000|2021-07-06 00:24:30|511.5|506.1|511.34|505.94|511.5|506.1|511.33|505.93|10
1625531080000|2021-07-06 00:24:40|511.36|505.96|511.33|505.93|511.38|505.98|511.33|505.93|12
1625531090000|2021-07-06 00:24:50|511.32|505.92|511.31|505.91|511.32|505.92|511.3|505.9|8
1625531100000|2021-07-06 00:25:00|511.3|505.9|511.34|505.94|511.36|505.96|511.3|505.9|5
1625531110000|2021-07-06 00:25:10|511.33|505.93|511.3|505.9|511.33|505.93|511.25|505.85|8
1625531120000|2021-07-06 00:25:20|511.31|505.91|511.15|505.75|511.31|505.91|511.12|505.72|11
1625531130000|2021-07-06 00:25:30|511.13|505.73|511.03|505.63|511.14|505.74|511.02|505.62|12
1625531140000|2021-07-06 00:25:40|510.92|505.52|510.91|505.51|510.92|505.52|510.81|505.41|11
1625531150000|2021-07-06 00:25:50|510.92|505.52|510.9|505.5|510.93|505.53|510.89|505.49|11
1625531160000|2021-07-06 00:26:00|510.91|505.51|511.09|505.69|511.09|505.69|510.89|505.49|11
1625531170000|2021-07-06 00:26:10|511.12|505.72|511.13|505.73|511.13|505.73|511.12|505.72|2
1625531180000|2021-07-06 00:26:20|511.12|505.72|511.39|505.99|511.39|505.99|511.12|505.72|8
1625531190000|2021-07-06 00:26:30|511.42|506.02|511.64|506.24|511.94|506.54|511.42|506.02|18
1625531200000|2021-07-06 00:26:40|511.68|506.28|511.81|506.41|511.82|506.42|511.68|506.28|10
1625531210000|2021-07-06 00:26:50|511.78|506.38|511.76|506.36|511.79|506.39|511.76|506.36|8
1625531220000|2021-07-06 00:27:00|511.75|506.35|511.75|506.35|511.75|506.35|511.72|506.32|3
1625531230000|2021-07-06 00:27:10|511.73|506.33|511.65|506.25|511.73|506.33|511.65|506.25|4
1625531240000|2021-07-06 00:27:20|511.64|506.24|511.61|506.21|511.64|506.24|511.54|506.14|9
1625531250000|2021-07-06 00:27:30|511.6|506.2|511.62|506.22|511.62|506.22|511.6|506.2|2
1625531270000|2021-07-06 00:27:50|511.61|506.21|511.62|506.22|511.62|506.22|511.61|506.21|2
1625531280000|2021-07-06 00:28:00|511.61|506.21|512.06|506.66|512.16|506.76|511.61|506.21|14
1625531290000|2021-07-06 00:28:10|511.95|506.55|511.73|506.33|511.96|506.56|511.73|506.33|14
1625531300000|2021-07-06 00:28:20|511.69|506.29|512.04|506.64|512.04|506.64|511.67|506.27|11
1625531310000|2021-07-06 00:28:30|512.02|506.62|512.01|506.61|512.02|506.62|511.97|506.57|7
1625531320000|2021-07-06 00:28:40|511.93|506.53|511.74|506.34|511.93|506.53|511.69|506.29|18
1625531330000|2021-07-06 00:28:50|511.79|506.39|512.01|506.61|512.04|506.64|511.75|506.35|14
1625531340000|2021-07-06 00:29:00|512|506.6|512.02|506.62|512.02|506.62|511.98|506.58|5
1625531350000|2021-07-06 00:29:10|512.05|506.65|512.03|506.63|512.05|506.65|511.94|506.54|7
1625531360000|2021-07-06 00:29:20|512.1|506.7|512.29|506.89|512.29|506.89|512.1|506.7|4
1625531370000|2021-07-06 00:29:30|512.31|506.91|512.29|506.89|512.39|506.99|512.28|506.88|12
1625531380000|2021-07-06 00:29:40|512.28|506.88|512.34|506.94|512.36|506.96|512.28|506.88|10
1625531390000|2021-07-06 00:29:50|512.29|506.89|512.29|506.89|512.29|506.89|512.28|506.88|3
1625531400000|2021-07-06 00:30:00|512.4|507|512.91|507.51|512.91|507.51|512.4|507|6
1625531410000|2021-07-06 00:30:10|512.9|507.5|512.9|507.5|512.92|507.52|512.85|507.45|17
1625531420000|2021-07-06 00:30:20|512.91|507.51|512.69|507.29|512.91|507.51|512.69|507.29|12
1625531430000|2021-07-06 00:30:30|512.68|507.28|512.55|507.15|512.68|507.28|512.53|507.13|13
1625531440000|2021-07-06 00:30:40|512.53|507.13|512.26|506.86|512.56|507.16|512.25|506.85|15
1625531450000|2021-07-06 00:30:50|512.25|506.85|512.24|506.84|512.29|506.89|512.24|506.84|8
1625531460000|2021-07-06 00:31:00|512.25|506.85|511.93|506.53|512.25|506.85|511.93|506.53|7
1625531470000|2021-07-06 00:31:10|511.98|506.58|512.24|506.84|512.36|506.96|511.98|506.58|14
1625531480000|2021-07-06 00:31:20|512.23|506.83|512.23|506.83|512.25|506.85|512.19|506.79|16
1625531490000|2021-07-06 00:31:30|512.24|506.84|512.27|506.87|512.32|506.92|512.23|506.83|16
1625531500000|2021-07-06 00:31:40|512.2|506.8|512.26|506.86|512.28|506.88|512.19|506.79|9
1625531510000|2021-07-06 00:31:50|512.3|506.9|512.36|506.96|512.36|506.96|512.27|506.87|8
1625531520000|2021-07-06 00:32:00|512.45|507.05|512.76|507.36|512.78|507.38|512.45|507.05|20
1625531530000|2021-07-06 00:32:10|512.8|507.4|513.18|507.78|513.21|507.81|512.8|507.4|12
1625531540000|2021-07-06 00:32:20|513.31|507.91|513.94|508.54|513.94|508.54|513.31|507.91|10
1625531550000|2021-07-06 00:32:30|513.99|508.59|514.41|509.01|514.44|509.04|513.99|508.59|16
1625531560000|2021-07-06 00:32:40|514.4|509|515.29|509.89|515.37|509.97|514.4|509|22
1625531570000|2021-07-06 00:32:50|515.28|509.88|516.53|511.13|516.54|511.14|515.28|509.88|16
1625531580000|2021-07-06 00:33:00|516.48|511.08|516.45|511.05|516.48|511.08|515.92|510.52|23
1625531590000|2021-07-06 00:33:10|516.51|511.11|516.73|511.33|516.98|511.58|516.51|511.11|9
1625531600000|2021-07-06 00:33:20|516.67|511.27|516.7|511.3|516.79|511.39|516.67|511.27|4
1625531610000|2021-07-06 00:33:30|516.57|511.17|516.66|511.26|516.66|511.26|516.57|511.17|3
1625531620000|2021-07-06 00:33:40|516.76|511.36|516.67|511.27|516.77|511.37|516.67|511.27|4
1625531630000|2021-07-06 00:33:50|516.68|511.28|516.92|511.52|516.93|511.53|516.62|511.22|6
1625531640000|2021-07-06 00:34:00|516.88|511.48|516.97|511.57|516.99|511.59|516.82|511.42|15
1625531650000|2021-07-06 00:34:10|516.96|511.56|516.59|511.19|516.96|511.56|516.58|511.18|17
1625531660000|2021-07-06 00:34:20|516.6|511.2|516.23|510.83|516.6|511.2|516.23|510.83|16
1625531670000|2021-07-06 00:34:30|516.26|510.86|516.12|510.72|516.32|510.92|515.95|510.55|19
1625531680000|2021-07-06 00:34:40|516.08|510.68|515.99|510.59|516.17|510.77|515.99|510.59|9
1625531690000|2021-07-06 00:34:50|515.98|510.58|516.07|510.67|516.07|510.67|515.94|510.54|7
1625531700000|2021-07-06 00:35:00|516.08|510.68|516.06|510.66|516.08|510.68|516.05|510.65|6
1625531710000|2021-07-06 00:35:10|516.07|510.67|515.88|510.48|516.1|510.7|515.88|510.48|11
1625531720000|2021-07-06 00:35:20|515.92|510.52|515.87|510.47|515.92|510.52|515.87|510.47|9
1625531730000|2021-07-06 00:35:30|515.86|510.46|515.88|510.48|515.88|510.48|515.81|510.41|11
1625531740000|2021-07-06 00:35:40|515.89|510.49|515.89|510.49|515.89|510.49|515.82|510.42|3
1625531750000|2021-07-06 00:35:50|515.9|510.5|516.2|510.8|516.22|510.82|515.85|510.45|14
1625531760000|2021-07-06 00:36:00|516.23|510.83|516.28|510.88|516.28|510.88|516.23|510.83|4
1625531770000|2021-07-06 00:36:10|516.22|510.82|516.15|510.75|516.28|510.88|516.15|510.75|8
1625531780000|2021-07-06 00:36:20|516.16|510.76|516.17|510.77|516.2|510.8|516.16|510.76|8
1625531790000|2021-07-06 00:36:30|516.18|510.78|516.28|510.88|516.28|510.88|516.18|510.78|3
1625531800000|2021-07-06 00:36:40|516.29|510.89|516.25|510.85|516.29|510.89|516.24|510.84|5
1625531810000|2021-07-06 00:36:50|516.24|510.84|516.11|510.71|516.24|510.84|516.11|510.71|5
1625531820000|2021-07-06 00:37:00|516.12|510.72|516.28|510.88|516.33|510.93|516.11|510.71|10
1625531830000|2021-07-06 00:37:10|516.4|511|516.72|511.32|516.77|511.37|516.4|511|16
1625531840000|2021-07-06 00:37:20|516.69|511.29|516.67|511.27|516.69|511.29|516.67|511.27|4
1625531850000|2021-07-06 00:37:30|516.66|511.26|516.97|511.57|516.97|511.57|516.6|511.2|17
1625531860000|2021-07-06 00:37:40|516.98|511.58|516.98|511.58|517.02|511.62|516.98|511.58|5
1625531870000|2021-07-06 00:37:50|516.99|511.59|517.29|511.89|517.29|511.89|516.98|511.58|11
1625531880000|2021-07-06 00:38:00|517.28|511.88|517.79|512.39|517.8|512.4|517.28|511.88|13
1625531890000|2021-07-06 00:38:10|517.71|512.31|517.87|512.47|517.88|512.48|517.68|512.28|17
1625531900000|2021-07-06 00:38:20|517.86|512.46|518.14|512.74|518.18|512.78|517.86|512.46|10
1625531910000|2021-07-06 00:38:30|518.2|512.8|518.72|513.32|518.79|513.39|518.2|512.8|16
1625531920000|2021-07-06 00:38:40|518.79|513.39|518.67|513.27|518.96|513.56|518.67|513.27|18
1625531930000|2021-07-06 00:38:50|518.65|513.25|518.82|513.42|518.88|513.48|518.65|513.25|18
1625531940000|2021-07-06 00:39:00|518.84|513.44|518.91|513.51|518.91|513.51|518.77|513.37|9
1625531950000|2021-07-06 00:39:10|518.98|513.58|518.98|513.58|519.01|513.61|518.98|513.58|4
1625531960000|2021-07-06 00:39:20|519.04|513.64|519.04|513.64|519.04|513.64|519.04|513.64|1
1625531970000|2021-07-06 00:39:30|519.06|513.66|518.89|513.49|519.06|513.66|518.89|513.49|5
1625531980000|2021-07-06 00:39:40|518.88|513.48|518.96|513.56|519.03|513.63|518.8|513.4|10
1625531990000|2021-07-06 00:39:50|518.94|513.54|518.69|513.29|518.94|513.54|518.48|513.08|22
1625532000000|2021-07-06 00:40:00|518.59|513.19|518.7|513.3|518.71|513.31|518.59|513.19|8
1625532010000|2021-07-06 00:40:10|518.71|513.31|518.6|513.2|518.71|513.31|518.6|513.2|9
1625532020000|2021-07-06 00:40:20|518.62|513.22|518.78|513.38|518.78|513.38|518.59|513.19|7
1625532030000|2021-07-06 00:40:30|518.84|513.44|518.97|513.57|518.98|513.58|518.84|513.44|9
1625532040000|2021-07-06 00:40:40|518.99|513.59|518.99|513.59|519.01|513.61|518.99|513.59|3
1625532050000|2021-07-06 00:40:50|518.77|513.37|518.82|513.42|518.87|513.47|518.75|513.35|17
1625532060000|2021-07-06 00:41:00|518.83|513.43|518.86|513.46|518.87|513.47|518.83|513.43|6
1625532070000|2021-07-06 00:41:10|518.85|513.45|518.83|513.43|518.85|513.45|518.8|513.4|6
1625532080000|2021-07-06 00:41:20|518.84|513.44|518.54|513.14|518.84|513.44|518.51|513.11|12
1625532090000|2021-07-06 00:41:30|518.51|513.11|518.68|513.28|518.68|513.28|518.51|513.11|7
1625532100000|2021-07-06 00:41:40|518.77|513.37|518.84|513.44|518.85|513.45|518.77|513.37|6
1625532110000|2021-07-06 00:41:50|518.82|513.42|518.74|513.34|518.82|513.42|518.74|513.34|7
1625532120000|2021-07-06 00:42:00|518.72|513.32|518.63|513.23|518.74|513.34|518.6|513.2|5
1625532130000|2021-07-06 00:42:10|518.65|513.25|518.72|513.32|518.72|513.32|518.59|513.19|7
1625532140000|2021-07-06 00:42:20|518.71|513.31|518.65|513.25|518.8|513.4|518.62|513.22|13
1625532150000|2021-07-06 00:42:30|518.66|513.26|518.67|513.27|518.68|513.28|518.58|513.18|14
1625532160000|2021-07-06 00:42:40|518.65|513.25|518.65|513.25|518.65|513.25|518.65|513.25|1
1625532170000|2021-07-06 00:42:50|518.7|513.3|518.7|513.3|518.76|513.36|518.7|513.3|9
1625532190000|2021-07-06 00:43:10|518.71|513.31|518.53|513.13|518.76|513.36|518.53|513.13|15
1625532200000|2021-07-06 00:43:20|518.54|513.14|518.64|513.24|518.64|513.24|518.54|513.14|6
1625532210000|2021-07-06 00:43:30|518.63|513.23|518.63|513.23|518.63|513.23|518.63|513.23|1
1625532220000|2021-07-06 00:43:40|518.64|513.24|518.63|513.23|518.65|513.25|518.63|513.23|3
1625532230000|2021-07-06 00:43:50|518.62|513.22|518.59|513.19|518.62|513.22|518.57|513.17|3
1625532250000|2021-07-06 00:44:10|518.6|513.2|518.63|513.23|518.68|513.28|518.6|513.2|5
1625532260000|2021-07-06 00:44:20|518.64|513.24|518.64|513.24|518.64|513.24|518.64|513.24|1
1625532270000|2021-07-06 00:44:30|518.63|513.23|518.58|513.18|518.65|513.25|518.57|513.17|6
1625532280000|2021-07-06 00:44:40|518.59|513.19|518.56|513.16|518.59|513.19|518.56|513.16|5
1625532290000|2021-07-06 00:44:50|518.57|513.17|518.32|512.92|518.58|513.18|518.3|512.9|15
1625532300000|2021-07-06 00:45:00|518.28|512.88|518.32|512.92|518.32|512.92|518.14|512.74|9
1625532310000|2021-07-06 00:45:10|518.31|512.91|518.34|512.94|518.4|513|518.31|512.91|9
1625532320000|2021-07-06 00:45:20|518.33|512.93|518.17|512.77|518.34|512.94|518.15|512.75|10
1625532330000|2021-07-06 00:45:30|518.22|512.82|517.96|512.56|518.22|512.82|517.96|512.56|12
1625532340000|2021-07-06 00:45:40|518|512.6|518|512.6|518.07|512.67|517.94|512.54|11
1625532350000|2021-07-06 00:45:50|518.01|512.61|518|512.6|518.02|512.62|518|512.6|8
1625532360000|2021-07-06 00:46:00|518.01|512.61|518.11|512.71|518.11|512.71|518|512.6|6
1625532370000|2021-07-06 00:46:10|518.09|512.69|518.29|512.89|518.3|512.9|518.09|512.69|6
1625532380000|2021-07-06 00:46:20|518.3|512.9|518.3|512.9|518.3|512.9|518.28|512.88|4
1625532390000|2021-07-06 00:46:30|518.29|512.89|518.29|512.89|518.29|512.89|518.29|512.89|1
1625532400000|2021-07-06 00:46:40|518.37|512.97|518.39|512.99|518.4|513|518.37|512.97|4
1625532410000|2021-07-06 00:46:50|518.4|513|518.4|513|518.43|513.03|518.39|512.99|6
1625532420000|2021-07-06 00:47:00|518.35|512.95|518.31|512.91|518.35|512.95|518.3|512.9|8
1625532430000|2021-07-06 00:47:10|518.44|513.04|518.44|513.04|518.44|513.04|518.44|513.04|1
1625532440000|2021-07-06 00:47:20|518.42|513.02|518.31|512.91|518.42|513.02|518.28|512.88|14
1625532450000|2021-07-06 00:47:30|518.32|512.92|518.31|512.91|518.35|512.95|518.29|512.89|16
1625532460000|2021-07-06 00:47:40|518.3|512.9|518.19|512.79|518.3|512.9|518.19|512.79|11
1625532470000|2021-07-06 00:47:50|518.2|512.8|518.23|512.83|518.23|512.83|518.2|512.8|8
1625532480000|2021-07-06 00:48:00|518.27|512.87|518.51|513.11|518.52|513.12|518.23|512.83|9
1625532490000|2021-07-06 00:48:10|518.52|513.12|518.56|513.16|518.56|513.16|518.52|513.12|3
1625532500000|2021-07-06 00:48:20|518.55|513.15|518.59|513.19|518.59|513.19|518.53|513.13|5
1625532510000|2021-07-06 00:48:30|518.61|513.21|518.62|513.22|518.62|513.22|518.6|513.2|4
1625532520000|2021-07-06 00:48:40|518.66|513.26|518.62|513.22|518.66|513.26|518.62|513.22|4
1625532530000|2021-07-06 00:48:50|518.66|513.26|517.85|512.45|518.66|513.26|517.85|512.45|19
1625532540000|2021-07-06 00:49:00|517.79|512.39|517.64|512.24|517.79|512.39|517.64|512.24|21
1625532550000|2021-07-06 00:49:10|517.63|512.23|517.99|512.59|517.99|512.59|517.63|512.23|19
1625532560000|2021-07-06 00:49:20|517.98|512.58|518.1|512.7|518.1|512.7|517.95|512.55|17
1625532570000|2021-07-06 00:49:30|518.17|512.77|518.09|512.69|518.17|512.77|518.09|512.69|6
1625532580000|2021-07-06 00:49:40|518.13|512.73|518.34|512.94|518.34|512.94|518.12|512.72|14
1625532590000|2021-07-06 00:49:50|518.35|512.95|518.15|512.75|518.35|512.95|518.08|512.68|11
1625532600000|2021-07-06 00:50:00|518.19|512.79|518.17|512.77|518.19|512.79|518.17|512.77|10
1625532610000|2021-07-06 00:50:10|518.15|512.75|518.23|512.83|518.23|512.83|518.14|512.74|10
1625532620000|2021-07-06 00:50:20|518.2|512.8|518.39|512.99|518.41|513.01|518.2|512.8|9
1625532630000|2021-07-06 00:50:30|518.4|513|518.45|513.05|518.47|513.07|518.4|513|8
1625532640000|2021-07-06 00:50:40|518.47|513.07|518.56|513.16|518.58|513.18|518.29|512.89|15
1625532650000|2021-07-06 00:50:50|518.54|513.14|518.28|512.88|518.56|513.16|518.25|512.85|10
1625532660000|2021-07-06 00:51:00|518.27|512.87|518.39|512.99|518.39|512.99|518.27|512.87|7
1625532670000|2021-07-06 00:51:10|518.35|512.95|518.3|512.9|518.38|512.98|518.27|512.87|17
1625532680000|2021-07-06 00:51:20|518.28|512.88|517.94|512.54|518.28|512.88|517.94|512.54|19
1625532690000|2021-07-06 00:51:30|517.93|512.53|517.68|512.28|517.93|512.53|517.68|512.28|10
1625532700000|2021-07-06 00:51:40|517.67|512.27|517.95|512.55|517.95|512.55|517.67|512.27|15
1625532710000|2021-07-06 00:51:50|517.94|512.54|518.04|512.64|518.04|512.64|517.94|512.54|10
1625532720000|2021-07-06 00:52:00|517.98|512.58|517.99|512.59|517.99|512.59|517.98|512.58|6
1625532730000|2021-07-06 00:52:10|517.98|512.58|517.6|512.2|517.98|512.58|517.6|512.2|11
1625532740000|2021-07-06 00:52:20|517.62|512.22|517.6|512.2|517.62|512.22|517.6|512.2|2
1625532750000|2021-07-06 00:52:30|517.61|512.21|517.86|512.46|517.86|512.46|517.59|512.19|10
1625532760000|2021-07-06 00:52:40|517.77|512.37|517.58|512.18|517.8|512.4|517.57|512.17|12
1625532770000|2021-07-06 00:52:50|517.63|512.23|517.83|512.43|517.84|512.44|517.63|512.23|7
1625532780000|2021-07-06 00:53:00|517.79|512.39|517.67|512.27|517.85|512.45|517.66|512.26|15
1625532790000|2021-07-06 00:53:10|517.66|512.26|517.54|512.14|517.66|512.26|517.54|512.14|15
1625532800000|2021-07-06 00:53:20|517.56|512.16|517.44|512.04|517.56|512.16|517.44|512.04|8
1625532810000|2021-07-06 00:53:30|517.45|512.05|516.94|511.54|517.48|512.08|516.9|511.5|21
1625532820000|2021-07-06 00:53:40|516.89|511.49|516.74|511.34|516.9|511.5|516.74|511.34|17
1625532830000|2021-07-06 00:53:50|516.8|511.4|516.76|511.36|516.8|511.4|516.7|511.3|14
1625532840000|2021-07-06 00:54:00|516.83|511.43|516.83|511.43|516.85|511.45|516.74|511.34|6
1625532850000|2021-07-06 00:54:10|516.82|511.42|516.86|511.46|516.86|511.46|516.7|511.3|15
1625532860000|2021-07-06 00:54:20|516.88|511.48|517.3|511.9|517.3|511.9|516.88|511.48|17
1625532870000|2021-07-06 00:54:30|517.26|511.86|517.18|511.78|517.29|511.89|517.17|511.77|6
1625532880000|2021-07-06 00:54:40|517.19|511.79|517.09|511.69|517.2|511.8|517.08|511.68|10
1625532890000|2021-07-06 00:54:50|517.14|511.74|516.91|511.51|517.14|511.74|516.91|511.51|11
1625532900000|2021-07-06 00:55:00|516.88|511.48|516.98|511.58|516.98|511.58|516.88|511.48|3
1625532910000|2021-07-06 00:55:10|517.04|511.64|517.27|511.87|517.27|511.87|517.04|511.64|7
1625532920000|2021-07-06 00:55:20|517.28|511.88|517.22|511.82|517.28|511.88|517.16|511.76|11
1625532930000|2021-07-06 00:55:30|517.2|511.8|517.19|511.79|517.23|511.83|517.16|511.76|9
1625532940000|2021-07-06 00:55:40|517.2|511.8|516.97|511.57|517.2|511.8|516.97|511.57|11
1625532950000|2021-07-06 00:55:50|516.88|511.48|516.53|511.13|516.88|511.48|516.5|511.1|15
1625532960000|2021-07-06 00:56:00|516.49|511.09|516.5|511.1|516.59|511.19|516.49|511.09|6
1625532970000|2021-07-06 00:56:10|516.51|511.11|516.63|511.23|516.63|511.23|516.51|511.11|10
1625532980000|2021-07-06 00:56:20|516.62|511.22|516.65|511.25|516.77|511.37|516.62|511.22|8
1625532990000|2021-07-06 00:56:30|516.67|511.27|516.65|511.25|516.67|511.27|516.55|511.15|8
1625533000000|2021-07-06 00:56:40|516.62|511.22|516.62|511.22|516.62|511.22|516.62|511.22|1
1625533010000|2021-07-06 00:56:50|516.58|511.18|516.54|511.14|516.58|511.18|516.54|511.14|2
1625533020000|2021-07-06 00:57:00|516.55|511.15|516.56|511.16|516.56|511.16|516.54|511.14|5
1625533030000|2021-07-06 00:57:10|516.55|511.15|516.55|511.15|516.6|511.2|516.55|511.15|6
1625533040000|2021-07-06 00:57:20|516.58|511.18|516.66|511.26|516.66|511.26|516.55|511.15|5
1625533050000|2021-07-06 00:57:30|516.62|511.22|516.62|511.22|516.62|511.22|516.62|511.22|1
1625533060000|2021-07-06 00:57:40|516.63|511.23|516.62|511.22|516.66|511.26|516.62|511.22|3
1625533070000|2021-07-06 00:57:50|516.6|511.2|516.6|511.2|516.61|511.21|516.6|511.2|3
1625533080000|2021-07-06 00:58:00|516.62|511.22|516.62|511.22|516.62|511.22|516.62|511.22|1
1625533100000|2021-07-06 00:58:20|516.68|511.28|516.84|511.44|516.85|511.45|516.68|511.28|6
1625533110000|2021-07-06 00:58:30|516.9|511.5|516.87|511.47|517.27|511.87|516.87|511.47|12
1625533120000|2021-07-06 00:58:40|516.94|511.54|516.73|511.33|516.94|511.54|516.7|511.3|11
1625533130000|2021-07-06 00:58:50|516.72|511.32|516.76|511.36|516.76|511.36|516.72|511.32|3
1625533140000|2021-07-06 00:59:00|516.74|511.34|516.8|511.4|516.8|511.4|516.71|511.31|6
1625533150000|2021-07-06 00:59:10|516.92|511.52|516.92|511.52|516.92|511.52|516.92|511.52|1
1625533160000|2021-07-06 00:59:20|516.91|511.51|516.81|511.41|516.92|511.52|516.8|511.4|7
1625533170000|2021-07-06 00:59:30|516.82|511.42|516.79|511.39|516.88|511.48|516.79|511.39|6
1625533180000|2021-07-06 00:59:40|516.77|511.37|516.65|511.25|516.77|511.37|516.64|511.24|5
1625533190000|2021-07-06 00:59:50|516.63|511.23|516.63|511.23|516.63|511.23|516.63|511.23|1
1625533200000|2021-07-06 01:00:00|516.56|511.16|516.66|511.26|516.72|511.32|516.51|511.11|18
1625533210000|2021-07-06 01:00:10|516.76|511.36|517.21|511.81|517.21|511.81|516.76|511.36|8
1625533220000|2021-07-06 01:00:20|517.28|511.88|517.55|512.15|517.55|512.15|517.28|511.88|8
1625533230000|2021-07-06 01:00:30|517.76|512.36|517.76|512.36|517.76|512.36|517.76|512.36|1
1625533250000|2021-07-06 01:00:50|517.75|512.35|517.56|512.16|517.75|512.35|517.55|512.15|12
1625533260000|2021-07-06 01:01:00|517.55|512.15|517.36|511.96|517.57|512.17|517.36|511.96|14
1625533270000|2021-07-06 01:01:10|517.35|511.95|516.66|511.26|517.35|511.95|516.66|511.26|18
1625533280000|2021-07-06 01:01:20|516.64|511.24|516.68|511.28|516.68|511.28|516.58|511.18|15
1625533290000|2021-07-06 01:01:30|516.63|511.23|516.66|511.26|516.72|511.32|516.63|511.23|9
1625533300000|2021-07-06 01:01:40|516.65|511.25|516.57|511.17|516.65|511.25|516.57|511.17|3
1625533310000|2021-07-06 01:01:50|516.56|511.16|516.23|510.83|516.56|511.16|516.18|510.78|20
1625533320000|2021-07-06 01:02:00|516.24|510.84|516.43|511.03|516.47|511.07|516.23|510.83|17
1625533330000|2021-07-06 01:02:10|516.42|511.02|516.31|510.91|516.43|511.03|516.28|510.88|11
1625533340000|2021-07-06 01:02:20|516.34|510.94|516.34|510.94|516.34|510.94|516.34|510.94|1
1625533350000|2021-07-06 01:02:30|516.38|510.98|516.16|510.76|516.38|510.98|516.09|510.69|9
1625533360000|2021-07-06 01:02:40|516.17|510.77|516.13|510.73|516.3|510.9|516.11|510.71|16
1625533370000|2021-07-06 01:02:50|516.17|510.77|516.21|510.81|516.21|510.81|516.12|510.72|8
1625533380000|2021-07-06 01:03:00|516.19|510.79|516.24|510.84|516.34|510.94|516.19|510.79|9
1625533390000|2021-07-06 01:03:10|516.25|510.85|516.17|510.77|516.26|510.86|516.17|510.77|9
1625533400000|2021-07-06 01:03:20|516.22|510.82|516.31|510.91|516.31|510.91|516.22|510.82|4
1625533410000|2021-07-06 01:03:30|516.33|510.93|516.33|510.93|516.33|510.93|516.33|510.93|1
1625533420000|2021-07-06 01:03:40|516.35|510.95|516.27|510.87|516.35|510.95|516.27|510.87|3
1625533430000|2021-07-06 01:03:50|516.26|510.86|516.23|510.83|516.26|510.86|516.21|510.81|4
1625533440000|2021-07-06 01:04:00|516.17|510.77|516.16|510.76|516.2|510.8|516|510.6|10
1625533450000|2021-07-06 01:04:10|516.17|510.77|516.11|510.71|516.17|510.77|516.09|510.69|6
1625533460000|2021-07-06 01:04:20|516.09|510.69|516.12|510.72|516.12|510.72|516.09|510.69|2
1625533470000|2021-07-06 01:04:30|516.02|510.62|516.03|510.63|516.04|510.64|515.95|510.55|12
1625533480000|2021-07-06 01:04:40|515.97|510.57|516.02|510.62|516.1|510.7|515.96|510.56|13
1625533490000|2021-07-06 01:04:50|516.04|510.64|516.04|510.64|516.06|510.66|516|510.6|6
1625533500000|2021-07-06 01:05:00|516.03|510.63|516.05|510.65|516.05|510.65|516.02|510.62|9
1625533510000|2021-07-06 01:05:10|516.06|510.66|516.26|510.86|516.26|510.86|515.92|510.52|12
1625533520000|2021-07-06 01:05:20|516.32|510.92|516.39|510.99|516.39|510.99|516.24|510.84|8
1625533530000|2021-07-06 01:05:30|516.4|511|516.12|510.72|516.4|511|516.01|510.61|17
1625533540000|2021-07-06 01:05:40|516.17|510.77|516.21|510.81|516.21|510.81|516.13|510.73|9
1625533560000|2021-07-06 01:06:00|516.26|510.86|516.26|510.86|516.26|510.86|516.26|510.86|1
1625533600000|2021-07-06 01:06:40|516.27|510.87|516.27|510.87|516.27|510.87|516.27|510.87|1
1625533610000|2021-07-06 01:06:50|516.26|510.86|516.28|510.88|516.28|510.88|516.25|510.85|11
1625533620000|2021-07-06 01:07:00|516.27|510.87|516.28|510.88|516.28|510.88|516.27|510.87|4
1625533630000|2021-07-06 01:07:10|516.27|510.87|516.29|510.89|516.29|510.89|516.24|510.84|8
1625533640000|2021-07-06 01:07:20|516.37|510.97|516.35|510.95|516.37|510.97|516.35|510.95|2
1625533650000|2021-07-06 01:07:30|516.41|511.01|516.63|511.23|516.63|511.23|516.41|511.01|6
1625533660000|2021-07-06 01:07:40|516.8|511.4|516.8|511.4|516.8|511.4|516.8|511.4|1
1625533670000|2021-07-06 01:07:50|516.79|511.39|516.79|511.39|516.79|511.39|516.79|511.39|1
1625533680000|2021-07-06 01:08:00|516.8|511.4|516.7|511.3|516.8|511.4|516.7|511.3|8
1625533710000|2021-07-06 01:08:30|516.69|511.29|516.69|511.29|516.7|511.3|516.69|511.29|3
1625533720000|2021-07-06 01:08:40|516.68|511.28|516.65|511.25|516.68|511.28|516.65|511.25|3
1625533730000|2021-07-06 01:08:50|516.53|511.13|516.33|510.93|516.53|511.13|516.3|510.9|17
1625533740000|2021-07-06 01:09:00|516.36|510.96|516.26|510.86|516.36|510.96|516.22|510.82|9
1625533750000|2021-07-06 01:09:10|516.25|510.85|516.15|510.75|516.25|510.85|516.11|510.71|6
1625533760000|2021-07-06 01:09:20|516.11|510.71|515.96|510.56|516.11|510.71|515.92|510.52|10
1625533770000|2021-07-06 01:09:30|515.97|510.57|515.78|510.38|515.97|510.57|515.77|510.37|13
1625533780000|2021-07-06 01:09:40|515.82|510.42|515.85|510.45|515.91|510.51|515.79|510.39|10
1625533790000|2021-07-06 01:09:50|515.84|510.44|515.74|510.34|515.84|510.44|515.74|510.34|4
1625533800000|2021-07-06 01:10:00|515.75|510.35|515.77|510.37|515.77|510.37|515.75|510.35|3
1625533820000|2021-07-06 01:10:20|515.7|510.3|515.69|510.29|515.79|510.39|515.64|510.24|10
1625533830000|2021-07-06 01:10:30|515.65|510.25|515.71|510.31|515.72|510.32|515.65|510.25|11
1625533840000|2021-07-06 01:10:40|515.68|510.28|515.79|510.39|515.79|510.39|515.67|510.27|5
1625533850000|2021-07-06 01:10:50|515.78|510.38|515.67|510.27|515.79|510.39|515.67|510.27|9
1625533860000|2021-07-06 01:11:00|515.69|510.29|515.67|510.27|515.69|510.29|515.67|510.27|3
1625533870000|2021-07-06 01:11:10|515.66|510.26|515.61|510.21|515.66|510.26|515.61|510.21|11
1625533880000|2021-07-06 01:11:20|515.63|510.23|515.68|510.28|515.68|510.28|515.63|510.23|5
1625533890000|2021-07-06 01:11:30|515.67|510.27|515.6|510.2|515.67|510.27|515.58|510.18|13
1625533900000|2021-07-06 01:11:40|515.56|510.16|515.11|509.71|515.56|510.16|515.11|509.71|9
1625533910000|2021-07-06 01:11:50|515.17|509.77|515.15|509.75|515.17|509.77|515.08|509.68|5
1625533920000|2021-07-06 01:12:00|515.14|509.74|515.14|509.74|515.14|509.74|515.12|509.72|5
1625533930000|2021-07-06 01:12:10|515.15|509.75|515.22|509.82|515.22|509.82|515.05|509.65|8
1625533940000|2021-07-06 01:12:20|515.24|509.84|515.33|509.93|515.35|509.95|515.23|509.83|8
1625533960000|2021-07-06 01:12:40|515.3|509.9|515.23|509.83|515.31|509.91|515.15|509.75|8
1625533970000|2021-07-06 01:12:50|515.22|509.82|515.13|509.73|515.22|509.82|515.13|509.73|2
1625533990000|2021-07-06 01:13:10|515.12|509.72|514.98|509.58|515.12|509.72|514.98|509.58|4
1625534000000|2021-07-06 01:13:20|514.94|509.54|514.83|509.43|514.97|509.57|514.82|509.42|12
1625534010000|2021-07-06 01:13:30|514.82|509.42|514.76|509.36|514.88|509.48|514.73|509.33|8
1625534020000|2021-07-06 01:13:40|514.72|509.32|514.61|509.21|514.76|509.36|514.6|509.2|14
1625534030000|2021-07-06 01:13:50|514.6|509.2|514.66|509.26|514.71|509.31|514.6|509.2|9
1625534040000|2021-07-06 01:14:00|514.67|509.27|514.77|509.37|514.79|509.39|514.67|509.27|9
1625534050000|2021-07-06 01:14:10|514.73|509.33|514.56|509.16|514.73|509.33|514.55|509.15|9
1625534060000|2021-07-06 01:14:20|514.55|509.15|514.12|508.72|514.55|509.15|514.02|508.62|19
1625534070000|2021-07-06 01:14:30|514.08|508.68|514.33|508.93|514.36|508.96|514.05|508.65|18
1625534080000|2021-07-06 01:14:40|514.32|508.92|514.19|508.79|514.32|508.92|514.1|508.7|12
1625534090000|2021-07-06 01:14:50|514.23|508.83|514.16|508.76|514.23|508.83|514.1|508.7|7
1625534100000|2021-07-06 01:15:00|514.21|508.81|514.44|509.04|514.48|509.08|514.21|508.81|9
1625534110000|2021-07-06 01:15:10|514.42|509.02|514.19|508.79|514.45|509.05|514.19|508.79|13
1625534120000|2021-07-06 01:15:20|514.18|508.78|514.04|508.64|514.19|508.79|514.04|508.64|11
1625534130000|2021-07-06 01:15:30|514.03|508.63|513.79|508.39|514.03|508.63|513.79|508.39|17
1625534140000|2021-07-06 01:15:40|513.8|508.4|513.83|508.43|513.86|508.46|513.8|508.4|3
1625534150000|2021-07-06 01:15:50|513.77|508.37|513.75|508.35|513.81|508.41|513.73|508.33|10
1625534160000|2021-07-06 01:16:00|513.76|508.36|513.68|508.28|513.79|508.39|513.68|508.28|7
1625534170000|2021-07-06 01:16:10|513.79|508.39|513.64|508.24|513.8|508.4|513.64|508.24|12
1625534180000|2021-07-06 01:16:20|513.6|508.2|513.64|508.24|513.64|508.24|513.56|508.16|8
1625534190000|2021-07-06 01:16:30|513.66|508.26|513.57|508.17|513.66|508.26|513.57|508.17|3
1625534200000|2021-07-06 01:16:40|513.45|508.05|513.44|508.04|513.67|508.27|513.42|508.02|21
1625534210000|2021-07-06 01:16:50|513.41|508.01|513.37|507.97|513.46|508.06|513.27|507.87|24
1625534220000|2021-07-06 01:17:00|513.35|507.95|513.49|508.09|513.5|508.1|513.35|507.95|9
1625534230000|2021-07-06 01:17:10|513.44|508.04|513.22|507.82|513.44|508.04|513.22|507.82|6
1625534250000|2021-07-06 01:17:30|513.24|507.84|513.19|507.79|513.25|507.85|513.19|507.79|8
1625534260000|2021-07-06 01:17:40|513.22|507.82|513.3|507.9|513.3|507.9|513.19|507.79|11
1625534270000|2021-07-06 01:17:50|513.28|507.88|513.25|507.85|513.28|507.88|513.25|507.85|2
1625534290000|2021-07-06 01:18:10|513.27|507.87|513.37|507.97|513.41|508.01|513.27|507.87|7
1625534300000|2021-07-06 01:18:20|513.42|508.02|513.9|508.5|513.9|508.5|513.42|508.02|8
1625534310000|2021-07-06 01:18:30|513.91|508.51|513.91|508.51|513.91|508.51|513.91|508.51|1
1625534320000|2021-07-06 01:18:40|513.83|508.43|513.53|508.13|513.83|508.43|513.5|508.1|15
1625534330000|2021-07-06 01:18:50|513.49|508.09|513.3|507.9|513.49|508.09|513.23|507.83|15
1625534340000|2021-07-06 01:19:00|513.29|507.89|513.33|507.93|513.37|507.97|513.29|507.89|6
1625534350000|2021-07-06 01:19:10|513.38|507.98|513.27|507.87|513.38|507.98|513.27|507.87|7
1625534360000|2021-07-06 01:19:20|513.28|507.88|513.29|507.89|513.29|507.89|513.28|507.88|2
1625534370000|2021-07-06 01:19:30|513.28|507.88|513.34|507.94|513.34|507.94|513.28|507.88|4
1625534380000|2021-07-06 01:19:40|513.28|507.88|513.3|507.9|513.3|507.9|513.28|507.88|7
1625534390000|2021-07-06 01:19:50|513.24|507.84|513.24|507.84|513.25|507.85|513.24|507.84|3
1625534400000|2021-07-06 01:20:00|513.21|507.81|513.15|507.75|513.25|507.85|513.15|507.75|6
1625534410000|2021-07-06 01:20:10|513.18|507.78|513.38|507.98|513.39|507.99|513.15|507.75|11
1625534420000|2021-07-06 01:20:20|513.44|508.04|513.28|507.88|513.44|508.04|513.27|507.87|7
1625534430000|2021-07-06 01:20:30|513.29|507.89|513.22|507.82|513.29|507.89|513.16|507.76|6
1625534440000|2021-07-06 01:20:40|513.24|507.84|513.22|507.82|513.25|507.85|513.2|507.8|11
1625534450000|2021-07-06 01:20:50|513.25|507.85|513.19|507.79|513.25|507.85|513.19|507.79|14
1625534460000|2021-07-06 01:21:00|513.2|507.8|513.08|507.68|513.2|507.8|513.08|507.68|6
1625534470000|2021-07-06 01:21:10|513.09|507.69|513.16|507.76|513.2|507.8|513.08|507.68|11
1625534480000|2021-07-06 01:21:20|513.15|507.75|513.11|507.71|513.16|507.76|513.09|507.69|7
1625534490000|2021-07-06 01:21:30|513.12|507.72|513.51|508.11|513.51|508.11|513.12|507.72|7
1625534500000|2021-07-06 01:21:40|513.49|508.09|513.63|508.23|513.63|508.23|513.49|508.09|5
1625534510000|2021-07-06 01:21:50|513.67|508.27|513.69|508.29|513.69|508.29|513.66|508.26|3
1625534520000|2021-07-06 01:22:00|513.67|508.27|513.55|508.15|513.68|508.28|513.5|508.1|22
1625534530000|2021-07-06 01:22:10|513.56|508.16|513.89|508.49|513.89|508.49|513.56|508.16|10
1625534540000|2021-07-06 01:22:20|514.03|508.63|514.04|508.64|514.04|508.64|514.03|508.63|2
1625534560000|2021-07-06 01:22:40|514.02|508.62|513.99|508.59|514.02|508.62|513.99|508.59|3
1625534570000|2021-07-06 01:22:50|513.96|508.56|513.96|508.56|513.96|508.56|513.96|508.56|1
1625534580000|2021-07-06 01:23:00|513.91|508.51|514.13|508.73|514.13|508.73|513.91|508.51|6
1625534590000|2021-07-06 01:23:10|514.2|508.8|514.53|509.13|514.53|509.13|514.2|508.8|6
1625534600000|2021-07-06 01:23:20|514.4|509|514.42|509.02|514.42|509.02|514.33|508.93|9
1625534610000|2021-07-06 01:23:30|514.53|509.13|514.62|509.22|514.63|509.23|514.51|509.11|11
1625534620000|2021-07-06 01:23:40|514.64|509.24|514.73|509.33|514.9|509.5|514.64|509.24|15
1625534640000|2021-07-06 01:24:00|514.74|509.34|514.73|509.33|514.74|509.34|514.7|509.3|8
1625534650000|2021-07-06 01:24:10|514.68|509.28|514.63|509.23|514.68|509.28|514.63|509.23|5
1625534660000|2021-07-06 01:24:20|514.65|509.25|514.43|509.03|514.66|509.26|514.42|509.02|10
1625534670000|2021-07-06 01:24:30|514.47|509.07|514.27|508.87|514.47|509.07|514.25|508.85|17
1625534680000|2021-07-06 01:24:40|514.3|508.9|514.22|508.82|514.31|508.91|514.22|508.82|12
1625534690000|2021-07-06 01:24:50|514.32|508.92|514.44|509.04|514.52|509.12|514.32|508.92|13
1625534700000|2021-07-06 01:25:00|514.48|509.08|514.61|509.21|514.65|509.25|514.47|509.07|8
1625534710000|2021-07-06 01:25:10|514.7|509.3|514.67|509.27|514.7|509.3|514.66|509.26|6
1625534720000|2021-07-06 01:25:20|514.7|509.3|514.59|509.19|514.7|509.3|514.57|509.17|13
1625534730000|2021-07-06 01:25:30|514.57|509.17|514.52|509.12|514.57|509.17|514.48|509.08|8
1625534740000|2021-07-06 01:25:40|514.6|509.2|514.57|509.17|514.6|509.2|514.57|509.17|2
1625534750000|2021-07-06 01:25:50|514.58|509.18|514.46|509.06|514.63|509.23|514.46|509.06|15
1625534760000|2021-07-06 01:26:00|514.5|509.1|514.31|508.91|514.5|509.1|514.3|508.9|13
1625534780000|2021-07-06 01:26:20|514.27|508.87|513.96|508.56|514.27|508.87|513.82|508.42|13
1625534790000|2021-07-06 01:26:30|513.89|508.49|513.94|508.54|513.94|508.54|513.89|508.49|4
1625534800000|2021-07-06 01:26:40|513.85|508.45|513.78|508.38|513.85|508.45|513.71|508.31|10
1625534810000|2021-07-06 01:26:50|513.75|508.35|513.76|508.36|513.76|508.36|513.75|508.35|2
1625534820000|2021-07-06 01:27:00|513.79|508.39|513.73|508.33|513.82|508.42|513.73|508.33|6
1625534830000|2021-07-06 01:27:10|513.69|508.29|513.78|508.38|513.78|508.38|513.69|508.29|3
1625534840000|2021-07-06 01:27:20|513.77|508.37|513.79|508.39|513.79|508.39|513.74|508.34|6
1625534850000|2021-07-06 01:27:30|513.8|508.4|514.11|508.71|514.11|508.71|513.73|508.33|7
1625534860000|2021-07-06 01:27:40|514.1|508.7|514.16|508.76|514.16|508.76|514.09|508.69|6
1625534870000|2021-07-06 01:27:50|514.19|508.79|514.38|508.98|514.44|509.04|514.19|508.79|14
1625534880000|2021-07-06 01:28:00|514.36|508.96|514.4|509|514.4|509|514.35|508.95|5
1625534890000|2021-07-06 01:28:10|514.39|508.99|514.41|509.01|514.41|509.01|514.38|508.98|4
1625534900000|2021-07-06 01:28:20|514.48|509.08|514.49|509.09|514.65|509.25|514.47|509.07|11
1625534910000|2021-07-06 01:28:30|514.48|509.08|514.49|509.09|514.5|509.1|514.48|509.08|4
1625534920000|2021-07-06 01:28:40|514.52|509.12|514.57|509.17|514.57|509.17|514.52|509.12|2
1625534930000|2021-07-06 01:28:50|514.56|509.16|514.55|509.15|514.56|509.16|514.54|509.14|4
1625534940000|2021-07-06 01:29:00|514.56|509.16|514.59|509.19|514.59|509.19|514.56|509.16|3
1625534960000|2021-07-06 01:29:20|514.57|509.17|514.47|509.07|514.57|509.17|514.45|509.05|10
1625534970000|2021-07-06 01:29:30|514.48|509.08|514.48|509.08|514.48|509.08|514.46|509.06|4
1625534980000|2021-07-06 01:29:40|514.5|509.1|514.47|509.07|514.5|509.1|514.47|509.07|2
1625534990000|2021-07-06 01:29:50|514.49|509.09|514.62|509.22|514.66|509.26|514.49|509.09|10
1625535000000|2021-07-06 01:30:00|514.66|509.26|514.58|509.18|514.66|509.26|514.52|509.12|9
1625535010000|2021-07-06 01:30:10|514.56|509.16|514.44|509.04|514.56|509.16|514.41|509.01|8
1625535020000|2021-07-06 01:30:20|514.45|509.05|514.56|509.16|514.56|509.16|514.45|509.05|7
1625535030000|2021-07-06 01:30:30|514.55|509.15|514.56|509.16|514.56|509.16|514.55|509.15|2
1625535040000|2021-07-06 01:30:40|514.57|509.17|514.73|509.33|514.73|509.33|514.57|509.17|4
1625535050000|2021-07-06 01:30:50|514.72|509.32|514.8|509.4|514.8|509.4|514.72|509.32|3
1625535060000|2021-07-06 01:31:00|514.85|509.45|514.86|509.46|514.86|509.46|514.85|509.45|2
1625535070000|2021-07-06 01:31:10|514.92|509.52|514.92|509.52|514.92|509.52|514.92|509.52|1
1625535090000|2021-07-06 01:31:30|514.99|509.59|515.01|509.61|515.01|509.61|514.98|509.58|5
1625535100000|2021-07-06 01:31:40|515|509.6|515|509.6|515|509.6|514.99|509.59|3
1625535110000|2021-07-06 01:31:50|514.99|509.59|514.98|509.58|514.99|509.59|514.97|509.57|3
1625535120000|2021-07-06 01:32:00|514.97|509.57|514.98|509.58|514.98|509.58|514.97|509.57|6
1625535150000|2021-07-06 01:32:30|514.99|509.59|515.33|509.93|515.33|509.93|514.99|509.59|4
1625535160000|2021-07-06 01:32:40|515.3|509.9|515.31|509.91|515.31|509.91|515.3|509.9|2
1625535180000|2021-07-06 01:33:00|515.35|509.95|515.35|509.95|515.35|509.95|515.35|509.95|1
1625535190000|2021-07-06 01:33:10|515.36|509.96|516.26|510.86|516.29|510.89|515.36|509.96|14
1625535200000|2021-07-06 01:33:20|516.28|510.88|516.28|510.88|516.28|510.88|516.27|510.87|3
1625535210000|2021-07-06 01:33:30|516.3|510.9|515.98|510.58|516.3|510.9|515.97|510.57|13
1625535220000|2021-07-06 01:33:40|515.97|510.57|515.95|510.55|515.97|510.57|515.92|510.52|15
1625535230000|2021-07-06 01:33:50|515.94|510.54|515.94|510.54|516.06|510.66|515.87|510.47|19
1625535240000|2021-07-06 01:34:00|515.99|510.59|516.14|510.74|516.14|510.74|515.99|510.59|15
1625535250000|2021-07-06 01:34:10|516.12|510.72|516.04|510.64|516.12|510.72|515.97|510.57|12
1625535260000|2021-07-06 01:34:20|516.05|510.65|515.96|510.56|516.05|510.65|515.96|510.56|3
1625535270000|2021-07-06 01:34:30|515.89|510.49|515.86|510.46|515.89|510.49|515.82|510.42|10
1625535280000|2021-07-06 01:34:40|515.87|510.47|516|510.6|516|510.6|515.87|510.47|13
1625535290000|2021-07-06 01:34:50|515.99|510.59|516.05|510.65|516.07|510.67|515.99|510.59|10
1625535300000|2021-07-06 01:35:00|516.02|510.62|516.03|510.63|516.05|510.65|516.02|510.62|14
1625535310000|2021-07-06 01:35:10|516.02|510.62|515.85|510.45|516.05|510.65|515.85|510.45|9
1625535320000|2021-07-06 01:35:20|515.86|510.46|515.74|510.34|515.97|510.57|515.72|510.32|18
1625535330000|2021-07-06 01:35:30|515.73|510.33|515.74|510.34|515.74|510.34|515.73|510.33|2
1625535340000|2021-07-06 01:35:40|515.75|510.35|515.74|510.34|515.75|510.35|515.74|510.34|2
1625535350000|2021-07-06 01:35:50|515.67|510.27|515.67|510.27|515.67|510.27|515.67|510.27|1
1625535390000|2021-07-06 01:36:30|515.6|510.2|515.6|510.2|515.6|510.2|515.6|510.2|1
1625535410000|2021-07-06 01:36:50|515.63|510.23|515.68|510.28|515.68|510.28|515.63|510.23|4
1625535420000|2021-07-06 01:37:00|515.63|510.23|515.68|510.28|515.68|510.28|515.63|510.23|6
1625535430000|2021-07-06 01:37:10|515.67|510.27|515.61|510.21|515.68|510.28|515.59|510.19|12
1625535440000|2021-07-06 01:37:20|515.6|510.2|515.59|510.19|515.6|510.2|515.59|510.19|6
1625535490000|2021-07-06 01:38:10|515.52|510.12|514.91|509.51|515.52|510.12|514.86|509.46|10
1625535500000|2021-07-06 01:38:20|514.9|509.5|514.84|509.44|514.94|509.54|514.84|509.44|13
1625535510000|2021-07-06 01:38:30|514.82|509.42|514.33|508.93|514.82|509.42|514.33|508.93|19
1625535520000|2021-07-06 01:38:40|514.32|508.92|513.99|508.59|514.36|508.96|513.99|508.59|12
1625535530000|2021-07-06 01:38:50|513.98|508.58|513.52|508.12|514.01|508.61|513.52|508.12|12
1625535540000|2021-07-06 01:39:00|513.5|508.1|513.74|508.34|513.74|508.34|513.48|508.08|19
1625535550000|2021-07-06 01:39:10|513.75|508.35|513.58|508.18|513.75|508.35|513.58|508.18|11
1625535560000|2021-07-06 01:39:20|513.55|508.15|513.56|508.16|513.58|508.18|513.53|508.13|8
1625535570000|2021-07-06 01:39:30|513.54|508.14|513.53|508.13|513.62|508.22|513.52|508.12|10
1625535580000|2021-07-06 01:39:40|513.61|508.21|513.62|508.22|513.62|508.22|513.53|508.13|12
1625535590000|2021-07-06 01:39:50|513.61|508.21|513.62|508.22|513.62|508.22|513.61|508.21|2
1625535600000|2021-07-06 01:40:00|513.65|508.25|514.09|508.69|514.09|508.69|513.65|508.25|11
1625535610000|2021-07-06 01:40:10|514.18|508.78|514.18|508.78|514.18|508.78|514.18|508.78|1
1625535620000|2021-07-06 01:40:20|514.27|508.87|514.49|509.09|514.49|509.09|514.27|508.87|4
1625535630000|2021-07-06 01:40:30|514.5|509.1|514.41|509.01|514.51|509.11|514.38|508.98|9
1625535640000|2021-07-06 01:40:40|514.19|508.79|514.29|508.89|514.32|508.92|514.16|508.76|11
1625535650000|2021-07-06 01:40:50|514.3|508.9|514.26|508.86|514.3|508.9|514.26|508.86|4
1625535660000|2021-07-06 01:41:00|514.25|508.85|514.21|508.81|514.27|508.87|514.21|508.81|11
1625535670000|2021-07-06 01:41:10|514.2|508.8|513.97|508.57|514.2|508.8|513.97|508.57|10
1625535680000|2021-07-06 01:41:20|513.94|508.54|513.63|508.23|513.96|508.56|513.63|508.23|13
1625535690000|2021-07-06 01:41:30|513.65|508.25|513.39|507.99|513.7|508.3|513.35|507.95|18
1625535700000|2021-07-06 01:41:40|513.4|508|513.39|507.99|513.4|508|513.39|507.99|2
1625535710000|2021-07-06 01:41:50|513.4|508|513.42|508.02|513.55|508.15|513.4|508|19
1625535720000|2021-07-06 01:42:00|513.43|508.03|513.58|508.18|513.58|508.18|513.43|508.03|6
1625535730000|2021-07-06 01:42:10|513.55|508.15|513.7|508.3|513.7|508.3|513.55|508.15|8
1625535740000|2021-07-06 01:42:20|513.69|508.29|513.69|508.29|513.69|508.29|513.69|508.29|1
1625535750000|2021-07-06 01:42:30|513.64|508.24|513.78|508.38|513.78|508.38|513.64|508.24|5
1625535760000|2021-07-06 01:42:40|513.73|508.33|513.98|508.58|513.98|508.58|513.66|508.26|7
1625535790000|2021-07-06 01:43:10|513.99|508.59|513.99|508.59|513.99|508.59|513.99|508.59|1
1625535800000|2021-07-06 01:43:20|514.05|508.65|514.03|508.63|514.07|508.67|514.03|508.63|5
1625535810000|2021-07-06 01:43:30|513.99|508.59|514.01|508.61|514.01|508.61|513.99|508.59|4
1625535820000|2021-07-06 01:43:40|514.02|508.62|514.02|508.62|514.02|508.62|514.02|508.62|1
1625535830000|2021-07-06 01:43:50|514|508.6|513.81|508.41|514|508.6|513.81|508.41|8
1625535840000|2021-07-06 01:44:00|513.82|508.42|513.75|508.35|513.83|508.43|513.73|508.33|6
1625535850000|2021-07-06 01:44:10|513.73|508.33|513.68|508.28|513.73|508.33|513.68|508.28|5
1625535860000|2021-07-06 01:44:20|513.67|508.27|513.72|508.32|513.72|508.32|513.67|508.27|6
1625535870000|2021-07-06 01:44:30|513.73|508.33|513.76|508.36|513.76|508.36|513.73|508.33|2
1625535880000|2021-07-06 01:44:40|513.74|508.34|513.62|508.22|513.74|508.34|513.62|508.22|7
1625535890000|2021-07-06 01:44:50|513.61|508.21|513.66|508.26|513.66|508.26|513.59|508.19|8
1625535900000|2021-07-06 01:45:00|513.65|508.25|513.67|508.27|513.67|508.27|513.63|508.23|7
1625535910000|2021-07-06 01:45:10|513.68|508.28|513.64|508.24|513.69|508.29|513.64|508.24|7
1625535920000|2021-07-06 01:45:20|513.61|508.21|513.62|508.22|513.62|508.22|513.61|508.21|2
1625535930000|2021-07-06 01:45:30|513.63|508.23|512.99|507.59|513.63|508.23|512.99|507.59|19
1625535940000|2021-07-06 01:45:40|513.01|507.61|512.95|507.55|513.02|507.62|512.93|507.53|13
1625535950000|2021-07-06 01:45:50|512.93|507.53|512.95|507.55|512.97|507.57|512.92|507.52|11
1625535960000|2021-07-06 01:46:00|512.96|507.56|512.94|507.54|513.05|507.65|512.94|507.54|16
1625535970000|2021-07-06 01:46:10|512.91|507.51|512.93|507.53|512.95|507.55|512.91|507.51|11
1625535980000|2021-07-06 01:46:20|512.92|507.52|513.04|507.64|513.11|507.71|512.92|507.52|14
1625535990000|2021-07-06 01:46:30|513.03|507.63|512.94|507.54|513.05|507.65|512.9|507.5|10
1625536000000|2021-07-06 01:46:40|512.95|507.55|512.94|507.54|512.95|507.55|512.89|507.49|6
1625536010000|2021-07-06 01:46:50|512.9|507.5|513.02|507.62|513.02|507.62|512.86|507.46|15
1625536020000|2021-07-06 01:47:00|512.96|507.56|513.29|507.89|513.29|507.89|512.96|507.56|10
1625536030000|2021-07-06 01:47:10|513.27|507.87|513.57|508.17|513.57|508.17|513.27|507.87|7
1625536040000|2021-07-06 01:47:20|513.58|508.18|513.73|508.33|513.73|508.33|513.58|508.18|10
1625536050000|2021-07-06 01:47:30|513.74|508.34|513.74|508.34|513.74|508.34|513.74|508.34|1
1625536070000|2021-07-06 01:47:50|513.68|508.28|513.71|508.31|513.74|508.34|513.68|508.28|8
1625536080000|2021-07-06 01:48:00|513.74|508.34|513.8|508.4|513.8|508.4|513.74|508.34|3
1625536090000|2021-07-06 01:48:10|513.79|508.39|514.17|508.77|514.17|508.77|513.79|508.39|11
1625536100000|2021-07-06 01:48:20|514.27|508.87|513.84|508.44|514.29|508.89|513.84|508.44|16
1625536110000|2021-07-06 01:48:30|513.83|508.43|513.86|508.46|513.86|508.46|513.78|508.38|9
1625536120000|2021-07-06 01:48:40|513.84|508.44|513.78|508.38|513.86|508.46|513.77|508.37|11
1625536130000|2021-07-06 01:48:50|513.77|508.37|513.77|508.37|513.79|508.39|513.75|508.35|5
1625536140000|2021-07-06 01:49:00|513.75|508.35|513.83|508.43|513.85|508.45|513.74|508.34|6
1625536150000|2021-07-06 01:49:10|513.85|508.45|513.92|508.52|513.92|508.52|513.85|508.45|5
1625536160000|2021-07-06 01:49:20|513.97|508.57|513.98|508.58|513.98|508.58|513.97|508.57|2
1625536170000|2021-07-06 01:49:30|513.97|508.57|513.89|508.49|513.97|508.57|513.87|508.47|11
1625536180000|2021-07-06 01:49:40|513.9|508.5|513.93|508.53|513.94|508.54|513.9|508.5|6
1625536190000|2021-07-06 01:49:50|513.92|508.52|514|508.6|514|508.6|513.92|508.52|8
1625536200000|2021-07-06 01:50:00|513.98|508.58|513.8|508.4|513.98|508.58|513.79|508.39|6
1625536210000|2021-07-06 01:50:10|513.77|508.37|513.76|508.36|513.77|508.37|513.76|508.36|6
1625536220000|2021-07-06 01:50:20|513.71|508.31|513.36|507.96|513.71|508.31|513.36|507.96|11
1625536230000|2021-07-06 01:50:30|513.18|507.78|513.11|507.71|513.18|507.78|513.11|507.71|4
1625536240000|2021-07-06 01:50:40|513.1|507.7|512.47|507.07|513.1|507.7|512.47|507.07|17
1625536250000|2021-07-06 01:50:50|512.48|507.08|512.53|507.13|512.56|507.16|512.48|507.08|10
1625536260000|2021-07-06 01:51:00|512.56|507.16|512.61|507.21|512.73|507.33|512.52|507.12|14
1625536270000|2021-07-06 01:51:10|512.62|507.22|512.39|506.99|512.62|507.22|512.39|506.99|9
1625536280000|2021-07-06 01:51:20|512.4|507|512.52|507.12|512.52|507.12|512.4|507|6
1625536290000|2021-07-06 01:51:30|512.53|507.13|512.47|507.07|512.53|507.13|512.47|507.07|5
1625536300000|2021-07-06 01:51:40|512.48|507.08|512.51|507.11|512.51|507.11|512.47|507.07|9
1625536310000|2021-07-06 01:51:50|512.52|507.12|513.01|507.61|513.01|507.61|512.51|507.11|15
1625536320000|2021-07-06 01:52:00|513.02|507.62|513.01|507.61|513.04|507.64|513.01|507.61|8
1625536330000|2021-07-06 01:52:10|513.02|507.62|513.02|507.62|513.03|507.63|513.01|507.61|8
1625536340000|2021-07-06 01:52:20|513.01|507.61|513.3|507.9|513.3|507.9|513.01|507.61|9
1625536350000|2021-07-06 01:52:30|513.29|507.89|513.07|507.67|513.29|507.89|513.03|507.63|13
1625536360000|2021-07-06 01:52:40|513.09|507.69|512.93|507.53|513.09|507.69|512.92|507.52|8
1625536370000|2021-07-06 01:52:50|512.95|507.55|513.16|507.76|513.16|507.76|512.95|507.55|8
1625536380000|2021-07-06 01:53:00|513.1|507.7|513.19|507.79|513.25|507.85|513.1|507.7|18
1625536390000|2021-07-06 01:53:10|513.18|507.78|513.02|507.62|513.19|507.79|513.02|507.62|16
1625536400000|2021-07-06 01:53:20|512.98|507.58|512.65|507.25|512.98|507.58|512.62|507.22|9
1625536410000|2021-07-06 01:53:30|512.62|507.22|512.46|507.06|512.62|507.22|512.46|507.06|11
1625536420000|2021-07-06 01:53:40|512.47|507.07|512.68|507.28|512.77|507.37|512.44|507.04|18
1625536430000|2021-07-06 01:53:50|512.66|507.26|512.46|507.06|512.67|507.27|512.38|506.98|8
1625536440000|2021-07-06 01:54:00|512.56|507.16|512.88|507.48|512.88|507.48|512.5|507.1|12
1625536450000|2021-07-06 01:54:10|512.91|507.51|512.88|507.48|512.91|507.51|512.79|507.39|10
1625536460000|2021-07-06 01:54:20|512.9|507.5|512.89|507.49|512.96|507.56|512.88|507.48|5
1625536470000|2021-07-06 01:54:30|512.95|507.55|512.89|507.49|512.95|507.55|512.89|507.49|4
1625536480000|2021-07-06 01:54:40|512.93|507.53|512.97|507.57|513|507.6|512.91|507.51|19
1625536490000|2021-07-06 01:54:50|512.99|507.59|513.02|507.62|513.04|507.64|512.98|507.58|9
1625536500000|2021-07-06 01:55:00|513.04|507.64|513.3|507.9|513.31|507.91|513.04|507.64|8
1625536510000|2021-07-06 01:55:10|513.29|507.89|513.01|507.61|513.29|507.89|513.01|507.61|11
1625536520000|2021-07-06 01:55:20|513|507.6|512.84|507.44|513|507.6|512.84|507.44|13
1625536530000|2021-07-06 01:55:30|512.87|507.47|512.72|507.32|512.87|507.47|512.72|507.32|6
1625536540000|2021-07-06 01:55:40|512.71|507.31|512.7|507.3|512.76|507.36|512.7|507.3|14
1625536550000|2021-07-06 01:55:50|512.66|507.26|512.62|507.22|512.66|507.26|512.55|507.15|10
1625536560000|2021-07-06 01:56:00|512.61|507.21|512.54|507.14|512.67|507.27|512.54|507.14|10
1625536570000|2021-07-06 01:56:10|512.44|507.04|512.21|506.81|512.44|507.04|512.21|506.81|12
1625536580000|2021-07-06 01:56:20|512.23|506.83|512.09|506.69|512.23|506.83|512.01|506.61|17
1625536590000|2021-07-06 01:56:30|512.06|506.66|512.05|506.65|512.08|506.68|512.02|506.62|11
1625536600000|2021-07-06 01:56:40|512.04|506.64|512|506.6|512.04|506.64|512|506.6|2
1625536610000|2021-07-06 01:56:50|512.01|506.61|511.93|506.53|512.01|506.61|511.93|506.53|2
1625536620000|2021-07-06 01:57:00|511.88|506.48|512.25|506.85|512.29|506.89|511.88|506.48|15
1625536630000|2021-07-06 01:57:10|512.19|506.79|512.34|506.94|512.34|506.94|512.18|506.78|8
1625536640000|2021-07-06 01:57:20|512.32|506.92|512.12|506.72|512.32|506.92|512.11|506.71|11
1625536650000|2021-07-06 01:57:30|512.13|506.73|512.12|506.72|512.16|506.76|512.12|506.72|8
1625536660000|2021-07-06 01:57:40|512.1|506.7|511.98|506.58|512.1|506.7|511.98|506.58|9
1625536670000|2021-07-06 01:57:50|511.97|506.57|511.97|506.57|511.97|506.57|511.97|506.57|1
1625536680000|2021-07-06 01:58:00|511.99|506.59|511.97|506.57|511.99|506.59|511.94|506.54|6
1625536690000|2021-07-06 01:58:10|511.98|506.58|511.97|506.57|511.98|506.58|511.95|506.55|4
1625536700000|2021-07-06 01:58:20|511.98|506.58|511.96|506.56|511.98|506.58|511.92|506.52|6
1625536710000|2021-07-06 01:58:30|511.94|506.54|511.88|506.48|511.97|506.57|511.88|506.48|5
1625536720000|2021-07-06 01:58:40|511.86|506.46|511.93|506.53|511.98|506.58|511.85|506.45|6
1625536730000|2021-07-06 01:58:50|511.85|506.45|511.9|506.5|511.91|506.51|511.85|506.45|7
1625536740000|2021-07-06 01:59:00|511.91|506.51|511.91|506.51|511.91|506.51|511.91|506.51|1
1625536750000|2021-07-06 01:59:10|512.04|506.64|512.04|506.64|512.1|506.7|512.04|506.64|3
1625536760000|2021-07-06 01:59:20|512.27|506.87|512.28|506.88|512.28|506.88|512.27|506.87|2
1625536770000|2021-07-06 01:59:30|512.27|506.87|512.27|506.87|512.27|506.87|512.27|506.87|1
1625536780000|2021-07-06 01:59:40|512.25|506.85|512.12|506.72|512.31|506.91|512.12|506.72|8
1625536790000|2021-07-06 01:59:50|512.13|506.73|511.97|506.57|512.13|506.73|511.97|506.57|6
1625536800000|2021-07-06 02:00:00|511.95|506.55|511.81|506.41|511.95|506.55|511.81|506.41|5
1625536810000|2021-07-06 02:00:10|511.76|506.36|511.57|506.17|511.76|506.36|511.51|506.11|21
1625536820000|2021-07-06 02:00:20|511.56|506.16|511.61|506.21|511.62|506.22|511.55|506.15|6
1625536830000|2021-07-06 02:00:30|511.59|506.19|511.6|506.2|511.61|506.21|511.59|506.19|4
1625536840000|2021-07-06 02:00:40|511.61|506.21|512.02|506.62|512.02|506.62|511.61|506.21|7
1625536850000|2021-07-06 02:00:50|512|506.6|512.01|506.61|512.02|506.62|511.93|506.53|9
1625536860000|2021-07-06 02:01:00|511.98|506.58|512.12|506.72|512.19|506.79|511.93|506.53|22
1625536870000|2021-07-06 02:01:10|512.26|506.86|511.97|506.57|512.26|506.86|511.97|506.57|17
1625536880000|2021-07-06 02:01:20|511.98|506.58|512.14|506.74|512.14|506.74|511.97|506.57|17
1625536890000|2021-07-06 02:01:30|512.13|506.73|512.13|506.73|512.13|506.73|512.11|506.71|6
1625536900000|2021-07-06 02:01:40|512.16|506.76|512.16|506.76|512.17|506.77|512.09|506.69|12
1625536910000|2021-07-06 02:01:50|512.17|506.77|512.14|506.74|512.17|506.77|512.13|506.73|9
1625536920000|2021-07-06 02:02:00|512.13|506.73|512.07|506.67|512.14|506.74|512.05|506.65|17
1625536930000|2021-07-06 02:02:10|512.11|506.71|511.95|506.55|512.11|506.71|511.92|506.52|15
1625536940000|2021-07-06 02:02:20|511.93|506.53|511.86|506.46|511.93|506.53|511.86|506.46|5
1625536950000|2021-07-06 02:02:30|511.87|506.47|511.96|506.56|511.97|506.57|511.84|506.44|13
1625536960000|2021-07-06 02:02:40|511.94|506.54|511.98|506.58|511.99|506.59|511.94|506.54|13
1625536970000|2021-07-06 02:02:50|511.96|506.56|511.86|506.46|511.96|506.56|511.86|506.46|4
1625536980000|2021-07-06 02:03:00|511.78|506.38|511.78|506.38|511.78|506.38|511.78|506.38|1
1625536990000|2021-07-06 02:03:10|511.76|506.36|511.78|506.38|511.78|506.38|511.76|506.36|2
1625537000000|2021-07-06 02:03:20|511.82|506.42|511.84|506.44|511.92|506.52|511.82|506.42|6
1625537020000|2021-07-06 02:03:40|511.82|506.42|511.7|506.3|511.82|506.42|511.7|506.3|4
1625537030000|2021-07-06 02:03:50|511.69|506.29|511.65|506.25|511.69|506.29|511.64|506.24|8
1625537040000|2021-07-06 02:04:00|511.63|506.23|511.56|506.16|511.63|506.23|511.56|506.16|9
1625537050000|2021-07-06 02:04:10|511.57|506.17|511.55|506.15|511.57|506.17|511.55|506.15|3
1625537070000|2021-07-06 02:04:30|511.5|506.1|511.58|506.18|511.6|506.2|511.5|506.1|5
1625537080000|2021-07-06 02:04:40|511.57|506.17|511.79|506.39|511.79|506.39|511.57|506.17|5
1625537090000|2021-07-06 02:04:50|511.76|506.36|511.68|506.28|511.76|506.36|511.66|506.26|6
1625537100000|2021-07-06 02:05:00|511.7|506.3|511.73|506.33|511.75|506.35|511.68|506.28|10
1625537110000|2021-07-06 02:05:10|511.72|506.32|511.81|506.41|511.81|506.41|511.72|506.32|5
1625537120000|2021-07-06 02:05:20|511.78|506.38|511.79|506.39|511.79|506.39|511.78|506.38|2
1625537130000|2021-07-06 02:05:30|511.65|506.25|511.56|506.16|511.65|506.25|511.56|506.16|10
1625537140000|2021-07-06 02:05:40|511.57|506.17|511.57|506.17|511.57|506.17|511.56|506.16|3
1625537150000|2021-07-06 02:05:50|511.62|506.22|511.67|506.27|511.71|506.31|511.62|506.22|12
1625537160000|2021-07-06 02:06:00|511.63|506.23|511.62|506.22|511.66|506.26|511.61|506.21|11
1625537170000|2021-07-06 02:06:10|511.63|506.23|511.58|506.18|511.63|506.23|511.55|506.15|13
1625537180000|2021-07-06 02:06:20|511.57|506.17|511.57|506.17|511.61|506.21|511.55|506.15|14
1625537190000|2021-07-06 02:06:30|511.54|506.14|511.72|506.32|511.72|506.32|511.54|506.14|10
1625537200000|2021-07-06 02:06:40|511.71|506.31|511.71|506.31|511.71|506.31|511.7|506.3|3
1625537220000|2021-07-06 02:07:00|511.7|506.3|511.64|506.24|511.7|506.3|511.64|506.24|4
1625537230000|2021-07-06 02:07:10|511.63|506.23|511.51|506.11|511.63|506.23|511.51|506.11|14
1625537240000|2021-07-06 02:07:20|511.52|506.12|511.5|506.1|511.52|506.12|511.48|506.08|10
1625537250000|2021-07-06 02:07:30|511.49|506.09|511.44|506.04|511.51|506.11|511.41|506.01|13
1625537260000|2021-07-06 02:07:40|511.45|506.05|511.43|506.03|511.45|506.05|511.42|506.02|5
1625537270000|2021-07-06 02:07:50|511.44|506.04|511.46|506.06|511.47|506.07|511.42|506.02|7
1625537280000|2021-07-06 02:08:00|511.48|506.08|511.46|506.06|511.48|506.08|511.46|506.06|4
1625537290000|2021-07-06 02:08:10|511.45|506.05|511.53|506.13|511.53|506.13|511.45|506.05|3
1625537300000|2021-07-06 02:08:20|511.5|506.1|511.5|506.1|511.56|506.16|511.46|506.06|6
1625537310000|2021-07-06 02:08:30|511.51|506.11|511.55|506.15|511.56|506.16|511.5|506.1|5
1625537320000|2021-07-06 02:08:40|511.56|506.16|511.73|506.33|511.73|506.33|511.54|506.14|6
1625537330000|2021-07-06 02:08:50|511.7|506.3|511.56|506.16|511.75|506.35|511.56|506.16|18
1625537340000|2021-07-06 02:09:00|511.6|506.2|511.58|506.18|511.6|506.2|511.56|506.16|19
1625537350000|2021-07-06 02:09:10|511.59|506.19|511.61|506.21|511.63|506.23|511.58|506.18|14
1625537360000|2021-07-06 02:09:20|511.58|506.18|511.63|506.23|511.67|506.27|511.58|506.18|11
1625537370000|2021-07-06 02:09:30|511.62|506.22|511.57|506.17|511.62|506.22|511.56|506.16|6
1625537380000|2021-07-06 02:09:40|511.58|506.18|511.55|506.15|511.66|506.26|511.53|506.13|15
1625537390000|2021-07-06 02:09:50|511.52|506.12|511.51|506.11|511.52|506.12|511.51|506.11|8
1625537400000|2021-07-06 02:10:00|511.52|506.12|511.3|505.9|511.52|506.12|511.29|505.89|18
1625537410000|2021-07-06 02:10:10|511.31|505.91|511.13|505.73|511.31|505.91|511.13|505.73|14
1625537420000|2021-07-06 02:10:20|511.15|505.75|511.1|505.7|511.15|505.75|511.1|505.7|4
1625537430000|2021-07-06 02:10:30|511.08|505.68|511.08|505.68|511.11|505.71|511.08|505.68|3
1625537440000|2021-07-06 02:10:40|510.87|505.47|510.87|505.47|510.87|505.47|510.87|505.47|1
1625537450000|2021-07-06 02:10:50|510.82|505.42|510.81|505.41|510.82|505.42|510.8|505.4|3
1625537460000|2021-07-06 02:11:00|510.9|505.5|510.89|505.49|510.9|505.5|510.84|505.44|13
1625537470000|2021-07-06 02:11:10|511.07|505.67|510.98|505.58|511.09|505.69|510.97|505.57|18
1625537480000|2021-07-06 02:11:20|510.99|505.59|511|505.6|511|505.6|510.98|505.58|15
1625537490000|2021-07-06 02:11:30|510.99|505.59|510.99|505.59|511.01|505.61|510.99|505.59|23
1625537500000|2021-07-06 02:11:40|511|505.6|510.93|505.53|511.02|505.62|510.93|505.53|18
1625537510000|2021-07-06 02:11:50|510.94|505.54|510.79|505.39|510.95|505.55|510.78|505.38|15
1625537520000|2021-07-06 02:12:00|510.81|505.41|510.87|505.47|510.88|505.48|510.81|505.41|10
1625537530000|2021-07-06 02:12:10|510.85|505.45|510.86|505.46|510.89|505.49|510.85|505.45|8
1625537540000|2021-07-06 02:12:20|510.87|505.47|510.89|505.49|510.89|505.49|510.87|505.47|4
1625537550000|2021-07-06 02:12:30|510.87|505.47|510.89|505.49|510.89|505.49|510.87|505.47|2
1625537570000|2021-07-06 02:12:50|510.78|505.38|510.85|505.45|510.91|505.51|510.78|505.38|7
1625537580000|2021-07-06 02:13:00|510.89|505.49|510.85|505.45|510.89|505.49|510.84|505.44|9
1625537590000|2021-07-06 02:13:10|510.83|505.43|510.81|505.41|510.84|505.44|510.81|505.41|7
1625537600000|2021-07-06 02:13:20|510.82|505.42|510.63|505.23|510.83|505.43|510.61|505.21|10
1625537610000|2021-07-06 02:13:30|510.62|505.22|510.71|505.31|510.71|505.31|510.57|505.17|12
1625537620000|2021-07-06 02:13:40|510.65|505.25|510.74|505.34|510.74|505.34|510.64|505.24|14
1625537630000|2021-07-06 02:13:50|510.75|505.35|510.75|505.35|510.76|505.36|510.74|505.34|11
1625537640000|2021-07-06 02:14:00|510.76|505.36|510.73|505.33|510.77|505.37|510.7|505.3|13
1625537650000|2021-07-06 02:14:10|510.71|505.31|510.75|505.35|510.75|505.35|510.71|505.31|10
1625537660000|2021-07-06 02:14:20|510.73|505.33|510.73|505.33|510.75|505.35|510.73|505.33|3
1625537670000|2021-07-06 02:14:30|510.71|505.31|510.75|505.35|510.75|505.35|510.71|505.31|10
1625537680000|2021-07-06 02:14:40|510.73|505.33|510.73|505.33|510.73|505.33|510.73|505.33|1
1625537690000|2021-07-06 02:14:50|510.74|505.34|510.74|505.34|510.76|505.36|510.73|505.33|4
1625537700000|2021-07-06 02:15:00|510.8|505.4|510.64|505.24|510.83|505.43|510.64|505.24|10
1625537710000|2021-07-06 02:15:10|510.71|505.31|510.68|505.28|510.71|505.31|510.57|505.17|16
1625537720000|2021-07-06 02:15:20|510.69|505.29|510.76|505.36|510.77|505.37|510.67|505.27|18
1625537730000|2021-07-06 02:15:30|510.77|505.37|510.54|505.14|510.83|505.43|510.54|505.14|20
1625537740000|2021-07-06 02:15:40|510.53|505.13|510.5|505.1|510.54|505.14|510.5|505.1|5
1625537750000|2021-07-06 02:15:50|510.52|505.12|510.49|505.09|510.52|505.12|510.49|505.09|3
1625537760000|2021-07-06 02:16:00|510.5|505.1|510.63|505.23|510.63|505.23|510.5|505.1|8
1625537770000|2021-07-06 02:16:10|510.64|505.24|510.67|505.27|510.67|505.27|510.6|505.2|11
1625537780000|2021-07-06 02:16:20|510.66|505.26|510.67|505.27|510.67|505.27|510.66|505.26|4
1625537790000|2021-07-06 02:16:30|510.66|505.26|510.67|505.27|510.68|505.28|510.66|505.26|8
1625537800000|2021-07-06 02:16:40|510.68|505.28|510.7|505.3|510.71|505.31|510.68|505.28|5
1625537810000|2021-07-06 02:16:50|510.69|505.29|510.69|505.29|510.7|505.3|510.69|505.29|7
1625537820000|2021-07-06 02:17:00|510.7|505.3|510.7|505.3|510.7|505.3|510.7|505.3|1
1625537840000|2021-07-06 02:17:20|510.69|505.29|510.67|505.27|510.69|505.29|510.67|505.27|2
1625537850000|2021-07-06 02:17:30|510.57|505.17|510.59|505.19|510.6|505.2|510.57|505.17|3
1625537860000|2021-07-06 02:17:40|510.6|505.2|510.6|505.2|510.63|505.23|510.57|505.17|7
1625537870000|2021-07-06 02:17:50|510.67|505.27|510.6|505.2|510.67|505.27|510.6|505.2|9
1625537890000|2021-07-06 02:18:10|510.61|505.21|510.64|505.24|510.66|505.26|510.61|505.21|13
1625537900000|2021-07-06 02:18:20|510.65|505.25|510.63|505.23|510.66|505.26|510.63|505.23|14
1625537910000|2021-07-06 02:18:30|510.6|505.2|510.56|505.16|510.6|505.2|510.56|505.16|2
1625537920000|2021-07-06 02:18:40|510.6|505.2|510.58|505.18|510.6|505.2|510.56|505.16|6
1625537930000|2021-07-06 02:18:50|510.6|505.2|510.6|505.2|510.61|505.21|510.6|505.2|3
1625537940000|2021-07-06 02:19:00|510.62|505.22|510.61|505.21|510.62|505.22|510.6|505.2|3
1625537950000|2021-07-06 02:19:10|510.67|505.27|510.61|505.21|510.67|505.27|510.61|505.21|2
1625537960000|2021-07-06 02:19:20|510.58|505.18|510.25|504.85|510.6|505.2|510.25|504.85|7
1625537970000|2021-07-06 02:19:30|510.24|504.84|510.23|504.83|510.25|504.85|510.22|504.82|5
1625537980000|2021-07-06 02:19:40|510.25|504.85|510.4|505|510.41|505.01|510.14|504.74|13
1625537990000|2021-07-06 02:19:50|510.41|505.01|510.37|504.97|510.43|505.03|510.35|504.95|8
1625538000000|2021-07-06 02:20:00|510.39|504.99|510.39|504.99|510.39|504.99|510.35|504.95|11
1625538010000|2021-07-06 02:20:10|510.38|504.98|510.39|504.99|510.39|504.99|510.37|504.97|5
1625538020000|2021-07-06 02:20:20|510.38|504.98|510.39|504.99|510.39|504.99|510.37|504.97|8
1625538030000|2021-07-06 02:20:30|510.38|504.98|510.4|505|510.41|505.01|510.33|504.93|12
1625538040000|2021-07-06 02:20:40|510.41|505.01|510.4|505|510.41|505.01|510.4|505|16
1625538050000|2021-07-06 02:20:50|510.41|505.01|510.33|504.93|510.41|505.01|510.31|504.91|15
1625538060000|2021-07-06 02:21:00|510.34|504.94|510.34|504.94|510.34|504.94|510.33|504.93|17
1625538070000|2021-07-06 02:21:10|510.33|504.93|510.18|504.78|510.34|504.94|510.18|504.78|13
1625538080000|2021-07-06 02:21:20|510.15|504.75|510|504.6|510.17|504.77|509.98|504.58|11
1625538090000|2021-07-06 02:21:30|509.99|504.59|509.99|504.59|510|504.6|509.99|504.59|3
1625538100000|2021-07-06 02:21:40|510|504.6|510.1|504.7|510.1|504.7|510|504.6|4
1625538110000|2021-07-06 02:21:50|510.06|504.66|509.85|504.45|510.06|504.66|509.82|504.42|10
1625538120000|2021-07-06 02:22:00|509.84|504.44|509.86|504.46|509.87|504.47|509.84|504.44|9
1625538130000|2021-07-06 02:22:10|509.82|504.42|509.84|504.44|509.86|504.46|509.82|504.42|5
1625538140000|2021-07-06 02:22:20|509.85|504.45|509.84|504.44|509.85|504.45|509.84|504.44|2
1625538160000|2021-07-06 02:22:40|509.87|504.47|509.84|504.44|509.87|504.47|509.84|504.44|2
1625538170000|2021-07-06 02:22:50|509.87|504.47|509.85|504.45|509.99|504.59|509.83|504.43|17
1625538200000|2021-07-06 02:23:20|509.82|504.42|509.94|504.54|509.94|504.54|509.81|504.41|5
1625538210000|2021-07-06 02:23:30|509.93|504.53|509.88|504.48|509.94|504.54|509.88|504.48|9
1625538220000|2021-07-06 02:23:40|509.89|504.49|509.92|504.52|509.92|504.52|509.88|504.48|11
1625538230000|2021-07-06 02:23:50|509.93|504.53|509.95|504.55|509.95|504.55|509.93|504.53|3
1625538240000|2021-07-06 02:24:00|510.03|504.63|510.11|504.71|510.12|504.72|509.96|504.56|11
1625538250000|2021-07-06 02:24:10|510.12|504.72|510.12|504.72|510.12|504.72|510.11|504.71|9
1625538260000|2021-07-06 02:24:20|510.14|504.74|510.12|504.72|510.16|504.76|510.1|504.7|5
1625538280000|2021-07-06 02:24:40|510.15|504.75|510.19|504.79|510.21|504.81|510.15|504.75|4
1625538290000|2021-07-06 02:24:50|510.18|504.78|510.32|504.92|510.32|504.92|510.17|504.77|11
1625538300000|2021-07-06 02:25:00|510.36|504.96|510.66|505.26|510.66|505.26|510.36|504.96|5
1625538310000|2021-07-06 02:25:10|510.76|505.36|511.49|506.09|511.49|506.09|510.76|505.36|14
1625538320000|2021-07-06 02:25:20|511.46|506.06|511.52|506.12|511.66|506.26|511.46|506.06|13
1625538330000|2021-07-06 02:25:30|511.53|506.13|511.37|505.97|511.53|506.13|511.36|505.96|11
1625538340000|2021-07-06 02:25:40|511.39|505.99|511.39|505.99|511.39|505.99|511.39|505.99|1
1625538350000|2021-07-06 02:25:50|511.38|505.98|511.37|505.97|511.38|505.98|511.36|505.96|4
1625538360000|2021-07-06 02:26:00|511.36|505.96|511.11|505.71|511.36|505.96|511.05|505.65|14
1625538370000|2021-07-06 02:26:10|511.12|505.72|510.64|505.24|511.12|505.72|510.64|505.24|17
1625538380000|2021-07-06 02:26:20|510.62|505.22|510.47|505.07|510.63|505.23|510.47|505.07|18
1625538390000|2021-07-06 02:26:30|510.43|505.03|510.43|505.03|510.45|505.05|510.42|505.02|6
1625538400000|2021-07-06 02:26:40|510.39|504.99|510.39|504.99|510.43|505.03|510.38|504.98|12
1625538410000|2021-07-06 02:26:50|510.4|505|510.39|504.99|510.4|505|510.39|504.99|2
1625538420000|2021-07-06 02:27:00|510.32|504.92|510.31|504.91|510.32|504.92|510.27|504.87|4
1625538430000|2021-07-06 02:27:10|510.27|504.87|510.39|504.99|510.42|505.02|510.27|504.87|18
1625538440000|2021-07-06 02:27:20|510.38|504.98|509.82|504.42|510.38|504.98|509.82|504.42|20
1625538450000|2021-07-06 02:27:30|509.83|504.43|509.91|504.51|509.96|504.56|509.82|504.42|13
1625538460000|2021-07-06 02:27:40|509.92|504.52|509.92|504.52|509.92|504.52|509.91|504.51|9
1625538470000|2021-07-06 02:27:50|509.91|504.51|509.92|504.52|509.92|504.52|509.91|504.51|4
1625538480000|2021-07-06 02:28:00|509.91|504.51|509.91|504.51|509.92|504.52|509.91|504.51|3
1625538490000|2021-07-06 02:28:10|509.92|504.52|509.91|504.51|509.93|504.53|509.91|504.51|11
1625538500000|2021-07-06 02:28:20|509.92|504.52|509.59|504.19|509.92|504.52|509.45|504.05|21
1625538510000|2021-07-06 02:28:30|509.61|504.21|509.6|504.2|509.61|504.21|509.57|504.17|5
1625538520000|2021-07-06 02:28:40|509.63|504.23|509.71|504.31|509.72|504.32|509.63|504.23|8
1625538530000|2021-07-06 02:28:50|509.72|504.32|509.88|504.48|509.88|504.48|509.72|504.32|9
1625538540000|2021-07-06 02:29:00|509.86|504.46|509.97|504.57|509.97|504.57|509.86|504.46|9
1625538550000|2021-07-06 02:29:10|510.06|504.66|510.07|504.67|510.2|504.8|510.06|504.66|15
1625538560000|2021-07-06 02:29:20|510.06|504.66|509.78|504.38|510.06|504.66|509.78|504.38|15
1625538570000|2021-07-06 02:29:30|509.81|504.41|509.86|504.46|509.88|504.48|509.75|504.35|15
1625538580000|2021-07-06 02:29:40|509.8|504.4|509.75|504.35|509.87|504.47|509.66|504.26|15
1625538590000|2021-07-06 02:29:50|509.77|504.37|509.76|504.36|509.77|504.37|509.76|504.36|2
1625538600000|2021-07-06 02:30:00|509.77|504.37|509.78|504.38|509.78|504.38|509.75|504.35|6
1625538610000|2021-07-06 02:30:10|509.77|504.37|509.76|504.36|509.77|504.37|509.76|504.36|2
1625538620000|2021-07-06 02:30:20|509.77|504.37|509.85|504.45|509.85|504.45|509.76|504.36|4
1625538630000|2021-07-06 02:30:30|509.89|504.49|509.96|504.56|509.96|504.56|509.88|504.48|3
1625538640000|2021-07-06 02:30:40|510|504.6|510.1|504.7|510.1|504.7|509.99|504.59|4
1625538650000|2021-07-06 02:30:50|510.07|504.67|509.96|504.56|510.07|504.67|509.93|504.53|10
1625538660000|2021-07-06 02:31:00|510.12|504.72|510.14|504.74|510.14|504.74|510.12|504.72|4
1625538670000|2021-07-06 02:31:10|510.29|504.89|510.47|505.07|510.53|505.13|510.29|504.89|8
1625538680000|2021-07-06 02:31:20|510.44|505.04|510.38|504.98|510.45|505.05|510.32|504.92|19
1625538690000|2021-07-06 02:31:30|510.37|504.97|510.42|505.02|510.42|505.02|510.37|504.97|4
1625538700000|2021-07-06 02:31:40|510.45|505.05|510.42|505.02|510.45|505.05|510.41|505.01|3
1625538710000|2021-07-06 02:31:50|510.4|505|510.42|505.02|510.42|505.02|510.4|505|4
1625538720000|2021-07-06 02:32:00|510.4|505|510.42|505.02|510.42|505.02|510.4|505|2
1625538730000|2021-07-06 02:32:10|510.4|505|510.4|505|510.4|505|510.4|505|1
1625538740000|2021-07-06 02:32:20|510.3|504.9|510.28|504.88|510.3|504.9|510.25|504.85|5
1625538750000|2021-07-06 02:32:30|510.27|504.87|510.2|504.8|510.29|504.89|510.19|504.79|16
1625538760000|2021-07-06 02:32:40|510.21|504.81|510.21|504.81|510.21|504.81|510.2|504.8|3
1625538770000|2021-07-06 02:32:50|510.34|504.94|510.34|504.94|510.37|504.97|510.34|504.94|6
1625538790000|2021-07-06 02:33:10|510.41|505.01|510.59|505.19|510.62|505.22|510.41|505.01|5
1625538800000|2021-07-06 02:33:20|510.66|505.26|510.66|505.26|510.66|505.26|510.66|505.26|1
1625538810000|2021-07-06 02:33:30|510.7|505.3|510.69|505.29|510.7|505.3|510.69|505.29|2
1625538820000|2021-07-06 02:33:40|510.7|505.3|510.72|505.32|510.73|505.33|510.7|505.3|4
1625538830000|2021-07-06 02:33:50|510.71|505.31|510.77|505.37|510.77|505.37|510.71|505.31|2
1625538840000|2021-07-06 02:34:00|510.84|505.44|510.85|505.45|510.85|505.45|510.84|505.44|2
1625538850000|2021-07-06 02:34:10|510.84|505.44|510.84|505.44|510.84|505.44|510.84|505.44|1
1625538860000|2021-07-06 02:34:20|510.85|505.45|510.9|505.5|510.9|505.5|510.85|505.45|2
1625538870000|2021-07-06 02:34:30|510.92|505.52|511.05|505.65|511.08|505.68|510.9|505.5|12
1625538880000|2021-07-06 02:34:40|511.07|505.67|511.08|505.68|511.08|505.68|511.04|505.64|4
1625538890000|2021-07-06 02:34:50|511.05|505.65|511.08|505.68|511.08|505.68|511.05|505.65|3
1625538900000|2021-07-06 02:35:00|511.09|505.69|511.15|505.75|511.15|505.75|511.07|505.67|5
1625538910000|2021-07-06 02:35:10|511.18|505.78|511.18|505.78|511.27|505.87|511.18|505.78|11
1625538940000|2021-07-06 02:35:40|511.17|505.77|511.18|505.78|511.19|505.79|511.16|505.76|7
1625538950000|2021-07-06 02:35:50|511.17|505.77|511.16|505.76|511.17|505.77|511.16|505.76|2
1625538960000|2021-07-06 02:36:00|511.17|505.77|510.84|505.44|511.17|505.77|510.84|505.44|9
1625538970000|2021-07-06 02:36:10|510.85|505.45|510.84|505.44|510.87|505.47|510.84|505.44|8
1625538980000|2021-07-06 02:36:20|510.86|505.46|510.84|505.44|510.86|505.46|510.8|505.4|9
1625538990000|2021-07-06 02:36:30|510.71|505.31|510.78|505.38|510.78|505.38|510.68|505.28|14
1625539000000|2021-07-06 02:36:40|510.77|505.37|511.03|505.63|511.1|505.7|510.76|505.36|12
1625539010000|2021-07-06 02:36:50|511.02|505.62|510.83|505.43|511.02|505.62|510.79|505.39|15
1625539020000|2021-07-06 02:37:00|510.93|505.53|510.93|505.53|510.93|505.53|510.93|505.53|1
1625539040000|2021-07-06 02:37:20|510.9|505.5|510.9|505.5|510.9|505.5|510.9|505.5|1
1625539050000|2021-07-06 02:37:30|510.91|505.51|511.03|505.63|511.05|505.65|510.91|505.51|5
1625539060000|2021-07-06 02:37:40|511.15|505.75|511.3|505.9|511.3|505.9|511.15|505.75|5
1625539070000|2021-07-06 02:37:50|511.29|505.89|511.3|505.9|511.3|505.9|511.27|505.87|7
1625539080000|2021-07-06 02:38:00|511.29|505.89|511.4|506|511.4|506|511.29|505.89|5
1625539090000|2021-07-06 02:38:10|511.44|506.04|511.58|506.18|511.63|506.23|511.44|506.04|7
1625539110000|2021-07-06 02:38:30|511.53|506.13|511.42|506.02|511.59|506.19|511.42|506.02|13
1625539120000|2021-07-06 02:38:40|511.4|506|511.39|505.99|511.45|506.05|511.39|505.99|11
1625539130000|2021-07-06 02:38:50|511.38|505.98|511.59|506.19|511.6|506.2|511.38|505.98|13
1625539140000|2021-07-06 02:39:00|511.58|506.18|511.55|506.15|511.59|506.19|511.55|506.15|5
1625539150000|2021-07-06 02:39:10|511.61|506.21|511.78|506.38|511.78|506.38|511.61|506.21|7
1625539160000|2021-07-06 02:39:20|511.77|506.37|511.77|506.37|511.77|506.37|511.77|506.37|1
1625539170000|2021-07-06 02:39:30|511.78|506.38|511.75|506.35|511.78|506.38|511.75|506.35|4
1625539200000|2021-07-06 02:40:00|511.77|506.37|511.78|506.38|511.78|506.38|511.77|506.37|2
1625539210000|2021-07-06 02:40:10|511.85|506.45|511.85|506.45|511.87|506.47|511.85|506.45|5
1625539220000|2021-07-06 02:40:20|511.89|506.49|511.92|506.52|511.92|506.52|511.89|506.49|3
1625539230000|2021-07-06 02:40:30|511.93|506.53|511.92|506.52|511.94|506.54|511.91|506.51|13
1625539240000|2021-07-06 02:40:40|511.91|506.51|511.91|506.51|511.92|506.52|511.9|506.5|7
1625539250000|2021-07-06 02:40:50|511.75|506.35|511.52|506.12|511.75|506.35|511.52|506.12|10
1625539260000|2021-07-06 02:41:00|511.48|506.08|511.51|506.11|511.51|506.11|511.48|506.08|2
1625539270000|2021-07-06 02:41:10|511.5|506.1|511.57|506.17|511.58|506.18|511.47|506.07|7
1625539280000|2021-07-06 02:41:20|511.52|506.12|511.61|506.21|511.61|506.21|511.5|506.1|10
1625539290000|2021-07-06 02:41:30|511.62|506.22|511.6|506.2|511.62|506.22|511.59|506.19|4
1625539300000|2021-07-06 02:41:40|511.54|506.14|511.58|506.18|511.6|506.2|511.5|506.1|17
1625539310000|2021-07-06 02:41:50|511.6|506.2|511.59|506.19|511.6|506.2|511.49|506.09|8
1625539320000|2021-07-06 02:42:00|511.6|506.2|511.55|506.15|511.6|506.2|511.55|506.15|8
1625539330000|2021-07-06 02:42:10|511.57|506.17|511.49|506.09|511.59|506.19|511.49|506.09|6
1625539340000|2021-07-06 02:42:20|511.57|506.17|511.55|506.15|511.57|506.17|511.49|506.09|6
1625539350000|2021-07-06 02:42:30|511.54|506.14|511.55|506.15|511.57|506.17|511.54|506.14|5
1625539360000|2021-07-06 02:42:40|511.56|506.16|511.59|506.19|511.59|506.19|511.56|506.16|6
1625539380000|2021-07-06 02:43:00|511.57|506.17|511.52|506.12|511.57|506.17|511.51|506.11|6
1625539390000|2021-07-06 02:43:10|511.55|506.15|511.52|506.12|511.55|506.15|511.51|506.11|5
1625539400000|2021-07-06 02:43:20|511.53|506.13|511.52|506.12|511.53|506.13|511.52|506.12|2
1625539410000|2021-07-06 02:43:30|511.48|506.08|511.25|505.85|511.48|506.08|511.23|505.83|9
1625539420000|2021-07-06 02:43:40|511.23|505.83|511.3|505.9|511.3|505.9|511.23|505.83|12
1625539430000|2021-07-06 02:43:50|511.27|505.87|511.26|505.86|511.27|505.87|511.26|505.86|2
1625539440000|2021-07-06 02:44:00|511.23|505.83|511.18|505.78|511.23|505.83|511.16|505.76|11
1625539450000|2021-07-06 02:44:10|511.19|505.79|511.18|505.78|511.19|505.79|511.18|505.78|6
1625539460000|2021-07-06 02:44:20|511.19|505.79|511.35|505.95|511.36|505.96|511.18|505.78|16
1625539470000|2021-07-06 02:44:30|511.36|505.96|511.36|505.96|511.37|505.97|511.35|505.95|5
1625539480000|2021-07-06 02:44:40|511.37|505.97|511.46|506.06|511.47|506.07|511.36|505.96|14
1625539490000|2021-07-06 02:44:50|511.44|506.04|511.4|506|511.45|506.05|511.39|505.99|7
1625539500000|2021-07-06 02:45:00|511.41|506.01|511.41|506.01|511.41|506.01|511.41|506.01|1
1625539510000|2021-07-06 02:45:10|511.4|506|511.58|506.18|511.58|506.18|511.4|506|9
1625539520000|2021-07-06 02:45:20|511.57|506.17|511.53|506.13|511.57|506.17|511.53|506.13|9
1625539530000|2021-07-06 02:45:30|511.52|506.12|511.59|506.19|511.59|506.19|511.52|506.12|7
1625539540000|2021-07-06 02:45:40|511.56|506.16|511.59|506.19|511.59|506.19|511.56|506.16|2
1625539550000|2021-07-06 02:45:50|511.56|506.16|511.59|506.19|511.59|506.19|511.56|506.16|2
1625539560000|2021-07-06 02:46:00|511.56|506.16|511.94|506.54|511.94|506.54|511.55|506.15|7
1625539570000|2021-07-06 02:46:10|511.93|506.53|511.85|506.45|511.93|506.53|511.85|506.45|14
1625539580000|2021-07-06 02:46:20|511.83|506.43|511.7|506.3|511.83|506.43|511.65|506.25|14
1625539590000|2021-07-06 02:46:30|511.72|506.32|511.78|506.38|511.78|506.38|511.72|506.32|3
1625539600000|2021-07-06 02:46:40|511.79|506.39|511.81|506.41|511.81|506.41|511.79|506.39|4
1625539610000|2021-07-06 02:46:50|511.84|506.44|512.47|507.07|512.47|507.07|511.84|506.44|7
1625539620000|2021-07-06 02:47:00|512.49|507.09|512.36|506.96|512.53|507.13|512.36|506.96|11
1625539630000|2021-07-06 02:47:10|512.35|506.95|512.33|506.93|512.41|507.01|512.27|506.87|10
1625539640000|2021-07-06 02:47:20|512.35|506.95|512.28|506.88|512.35|506.95|512.17|506.77|13
1625539650000|2021-07-06 02:47:30|512.29|506.89|512.27|506.87|512.29|506.89|512.27|506.87|3
1625539660000|2021-07-06 02:47:40|512.28|506.88|512.14|506.74|512.28|506.88|512.11|506.71|7
1625539670000|2021-07-06 02:47:50|512.11|506.71|512.12|506.72|512.14|506.74|512.11|506.71|4
1625539680000|2021-07-06 02:48:00|512.11|506.71|512.02|506.62|512.11|506.71|512|506.6|10
1625539690000|2021-07-06 02:48:10|512.03|506.63|512.03|506.63|512.03|506.63|512.03|506.63|1
1625539700000|2021-07-06 02:48:20|512.02|506.62|512.02|506.62|512.02|506.62|512.02|506.62|1
1625539710000|2021-07-06 02:48:30|512|506.6|511.85|506.45|512|506.6|511.85|506.45|9
1625539720000|2021-07-06 02:48:40|511.83|506.43|511.51|506.11|511.83|506.43|511.49|506.09|15
1625539730000|2021-07-06 02:48:50|511.65|506.25|511.56|506.16|511.84|506.44|511.53|506.13|20
1625539740000|2021-07-06 02:49:00|511.58|506.18|511.58|506.18|511.6|506.2|511.55|506.15|17
1625539750000|2021-07-06 02:49:10|511.55|506.15|511.55|506.15|511.56|506.16|511.55|506.15|5
1625539760000|2021-07-06 02:49:20|511.56|506.16|511.7|506.3|511.76|506.36|511.53|506.13|13
1625539770000|2021-07-06 02:49:30|511.71|506.31|511.61|506.21|511.73|506.33|511.59|506.19|14
1625539780000|2021-07-06 02:49:40|511.62|506.22|511.5|506.1|511.62|506.22|511.5|506.1|11
1625539790000|2021-07-06 02:49:50|511.51|506.11|511.5|506.1|511.51|506.11|511.5|506.1|4
1625539800000|2021-07-06 02:50:00|511.51|506.11|511.51|506.11|511.54|506.14|511.5|506.1|11
1625539810000|2021-07-06 02:50:10|511.5|506.1|511.58|506.18|511.58|506.18|511.5|506.1|7
1625539820000|2021-07-06 02:50:20|511.53|506.13|511.76|506.36|511.82|506.42|511.52|506.12|10
1625539830000|2021-07-06 02:50:30|511.75|506.35|511.57|506.17|511.75|506.35|511.56|506.16|11
1625539840000|2021-07-06 02:50:40|511.59|506.19|511.58|506.18|511.61|506.21|511.56|506.16|12
1625539850000|2021-07-06 02:50:50|511.59|506.19|511.62|506.22|511.67|506.27|511.54|506.14|16
1625539860000|2021-07-06 02:51:00|511.61|506.21|511.46|506.06|511.63|506.23|511.35|505.95|20
1625539870000|2021-07-06 02:51:10|511.48|506.08|511.42|506.02|511.49|506.09|511.39|505.99|14
1625539880000|2021-07-06 02:51:20|511.43|506.03|511.45|506.05|511.46|506.06|511.4|506|14
1625539890000|2021-07-06 02:51:30|511.42|506.02|511.4|506|511.46|506.06|511.34|505.94|17
1625539900000|2021-07-06 02:51:40|511.38|505.98|511.44|506.04|511.44|506.04|511.37|505.97|15
1625539910000|2021-07-06 02:51:50|511.41|506.01|511.54|506.14|511.55|506.15|511.41|506.01|10
1625539920000|2021-07-06 02:52:00|511.56|506.16|511.84|506.44|511.85|506.45|511.53|506.13|19
1625539930000|2021-07-06 02:52:10|511.85|506.45|511.85|506.45|511.85|506.45|511.81|506.41|6
1625539940000|2021-07-06 02:52:20|511.81|506.41|512.07|506.67|512.07|506.67|511.81|506.41|10
1625539950000|2021-07-06 02:52:30|512.13|506.73|512.68|507.28|512.71|507.31|512.13|506.73|11
1625539960000|2021-07-06 02:52:40|512.57|507.17|512.45|507.05|512.57|507.17|512.44|507.04|7
1625539970000|2021-07-06 02:52:50|512.57|507.17|512.68|507.28|512.68|507.28|512.49|507.09|3
1625539980000|2021-07-06 02:53:00|512.66|507.26|512.67|507.27|512.71|507.31|512.59|507.19|6
1625539990000|2021-07-06 02:53:10|512.68|507.28|512.77|507.37|512.77|507.37|512.68|507.28|5
1625540000000|2021-07-06 02:53:20|512.79|507.39|513.13|507.73|513.14|507.74|512.79|507.39|12
1625540010000|2021-07-06 02:53:30|513.07|507.67|513.19|507.79|513.19|507.79|513.06|507.66|7
1625540020000|2021-07-06 02:53:40|513.23|507.83|513.18|507.78|513.24|507.84|513.16|507.76|15
1625540030000|2021-07-06 02:53:50|513.17|507.77|513.2|507.8|513.2|507.8|513.17|507.77|3
1625540040000|2021-07-06 02:54:00|513.19|507.79|513.01|507.61|513.2|507.8|512.95|507.55|15
1625540050000|2021-07-06 02:54:10|513|507.6|513.16|507.76|513.21|507.81|512.98|507.58|19
1625540060000|2021-07-06 02:54:20|513.17|507.77|513.15|507.75|513.22|507.82|513.11|507.71|14
1625540070000|2021-07-06 02:54:30|513.13|507.73|513.12|507.72|513.17|507.77|513.12|507.72|10
1625540080000|2021-07-06 02:54:40|513.18|507.78|513.04|507.64|513.19|507.79|513.04|507.64|11
1625540090000|2021-07-06 02:54:50|513.18|507.78|513|507.6|513.18|507.78|512.99|507.59|8
1625540100000|2021-07-06 02:55:00|513.01|507.61|513.09|507.69|513.09|507.69|513.01|507.61|3
1625540110000|2021-07-06 02:55:10|513.14|507.74|513.14|507.74|513.14|507.74|513.14|507.74|1
1625540120000|2021-07-06 02:55:20|513.11|507.71|513.11|507.71|513.11|507.71|513.11|507.71|1
1625540130000|2021-07-06 02:55:30|513.12|507.72|513.11|507.71|513.12|507.72|513.11|507.71|2
1625540140000|2021-07-06 02:55:40|513.03|507.63|513.14|507.74|513.15|507.75|513.03|507.63|8
1625540150000|2021-07-06 02:55:50|513.1|507.7|512.99|507.59|513.1|507.7|512.99|507.59|3
1625540160000|2021-07-06 02:56:00|512.98|507.58|513.05|507.65|513.05|507.65|512.97|507.57|15
1625540170000|2021-07-06 02:56:10|513.08|507.68|513.17|507.77|513.2|507.8|513.08|507.68|15
1625540180000|2021-07-06 02:56:20|513.15|507.75|513.15|507.75|513.15|507.75|513.14|507.74|3
1625540210000|2021-07-06 02:56:50|513.19|507.79|513.39|507.99|513.39|507.99|513.19|507.79|7
1625540220000|2021-07-06 02:57:00|513.38|507.98|513.38|507.98|513.38|507.98|513.36|507.96|5
1625540230000|2021-07-06 02:57:10|513.37|507.97|513.38|507.98|513.38|507.98|513.36|507.96|3
1625540240000|2021-07-06 02:57:20|513.39|507.99|513.33|507.93|513.41|508.01|513.33|507.93|8
1625540250000|2021-07-06 02:57:30|513.32|507.92|513.33|507.93|513.36|507.96|513.32|507.92|7
1625540260000|2021-07-06 02:57:40|513.3|507.9|513.2|507.8|513.3|507.9|513.17|507.77|11
1625540270000|2021-07-06 02:57:50|513.23|507.83|513.3|507.9|513.3|507.9|513.22|507.82|9
1625540280000|2021-07-06 02:58:00|513.29|507.89|513.26|507.86|513.3|507.9|513.26|507.86|8
1625540290000|2021-07-06 02:58:10|513.27|507.87|513.27|507.87|513.28|507.88|513.26|507.86|5
1625540300000|2021-07-06 02:58:20|513.28|507.88|513.26|507.86|513.29|507.89|513.26|507.86|8
1625540310000|2021-07-06 02:58:30|513.31|507.91|513.63|508.23|513.65|508.25|513.31|507.91|6
1625540320000|2021-07-06 02:58:40|513.61|508.21|513.61|508.21|513.67|508.27|513.57|508.17|11
1625540330000|2021-07-06 02:58:50|513.6|508.2|513.61|508.21|513.61|508.21|513.6|508.2|2
1625540340000|2021-07-06 02:59:00|513.62|508.22|513.63|508.23|513.63|508.23|513.62|508.22|2
1625540350000|2021-07-06 02:59:10|513.6|508.2|513.61|508.21|513.61|508.21|513.6|508.2|2
1625540360000|2021-07-06 02:59:20|513.59|508.19|513.61|508.21|513.63|508.23|513.59|508.19|4
1625540370000|2021-07-06 02:59:30|513.62|508.22|513.62|508.22|513.63|508.23|513.61|508.21|7
1625540380000|2021-07-06 02:59:40|513.57|508.17|513.56|508.16|513.57|508.17|513.47|508.07|15
1625540390000|2021-07-06 02:59:50|513.54|508.14|513.55|508.15|513.56|508.16|513.54|508.14|4
1625540400000|2021-07-06 03:00:00|513.61|508.21|513.63|508.23|513.63|508.23|513.61|508.21|4
1625540410000|2021-07-06 03:00:10|513.61|508.21|513.51|508.11|513.63|508.23|513.51|508.11|14
1625540420000|2021-07-06 03:00:20|513.52|508.12|513.33|507.93|513.54|508.14|513.33|507.93|17
1625540430000|2021-07-06 03:00:30|513.32|507.92|513.22|507.82|513.34|507.94|513.19|507.79|18
1625540440000|2021-07-06 03:00:40|513.23|507.83|513.61|508.21|513.63|508.23|513.23|507.83|17
1625540450000|2021-07-06 03:00:50|513.53|508.13|513.35|507.95|513.57|508.17|513.33|507.93|13
1625540460000|2021-07-06 03:01:00|513.32|507.92|513.41|508.01|513.41|508.01|513.3|507.9|13
1625540470000|2021-07-06 03:01:10|513.42|508.02|513.53|508.13|513.53|508.13|513.42|508.02|16
1625540480000|2021-07-06 03:01:20|513.48|508.08|513.53|508.13|513.53|508.13|513.48|508.08|13
1625540490000|2021-07-06 03:01:30|513.49|508.09|513.45|508.05|513.52|508.12|513.44|508.04|13
1625540500000|2021-07-06 03:01:40|513.47|508.07|513.53|508.13|513.53|508.13|513.47|508.07|11
1625540510000|2021-07-06 03:01:50|513.51|508.11|513.55|508.15|513.55|508.15|513.51|508.11|5
1625540520000|2021-07-06 03:02:00|513.57|508.17|513.57|508.17|513.57|508.17|513.55|508.15|4
1625540530000|2021-07-06 03:02:10|513.58|508.18|513.57|508.17|513.58|508.18|513.57|508.17|4
1625540540000|2021-07-06 03:02:20|513.58|508.18|513.3|507.9|513.58|508.18|513.28|507.88|15
1625540550000|2021-07-06 03:02:30|513.31|507.91|513.33|507.93|513.33|507.93|513.29|507.89|8
1625540560000|2021-07-06 03:02:40|513.37|507.97|513.38|507.98|513.42|508.02|513.37|507.97|10
1625540570000|2021-07-06 03:02:50|513.4|508|513.43|508.03|513.43|508.03|513.38|507.98|8
1625540580000|2021-07-06 03:03:00|513.49|508.09|513.47|508.07|513.55|508.15|513.46|508.06|4
1625540590000|2021-07-06 03:03:10|513.46|508.06|513.46|508.06|513.5|508.1|513.43|508.03|5
1625540600000|2021-07-06 03:03:20|513.44|508.04|513.39|507.99|513.44|508.04|513.37|507.97|8
1625540610000|2021-07-06 03:03:30|513.41|508.01|513.35|507.95|513.42|508.02|513.35|507.95|7
1625540620000|2021-07-06 03:03:40|513.36|507.96|513.36|507.96|513.38|507.98|513.36|507.96|5
1625540630000|2021-07-06 03:03:50|513.35|507.95|513.37|507.97|513.39|507.99|513.34|507.94|6
1625540640000|2021-07-06 03:04:00|513.36|507.96|513.56|508.16|513.58|508.18|513.36|507.96|10
1625540650000|2021-07-06 03:04:10|513.55|508.15|513.46|508.06|513.56|508.16|513.39|507.99|12
1625540660000|2021-07-06 03:04:20|513.49|508.09|513.46|508.06|513.5|508.1|513.44|508.04|10
1625540670000|2021-07-06 03:04:30|513.48|508.08|513.49|508.09|513.49|508.09|513.46|508.06|8
1625540680000|2021-07-06 03:04:40|513.47|508.07|513.46|508.06|513.49|508.09|513.35|507.95|7
1625540690000|2021-07-06 03:04:50|513.47|508.07|513.46|508.06|513.47|508.07|513.35|507.95|10
1625540700000|2021-07-06 03:05:00|513.36|507.96|513.43|508.03|513.48|508.08|513.35|507.95|16
1625540710000|2021-07-06 03:05:10|513.41|508.01|513.07|507.67|513.41|508.01|513.06|507.66|16
1625540720000|2021-07-06 03:05:20|513.06|507.66|513.4|508|513.41|508.01|513.06|507.66|13
1625540730000|2021-07-06 03:05:30|513.41|508.01|513.37|507.97|513.41|508.01|513.37|507.97|5
1625540750000|2021-07-06 03:05:50|513.38|507.98|513.37|507.97|513.38|507.98|513.35|507.95|7
1625540770000|2021-07-06 03:06:10|513.38|507.98|513.37|507.97|513.38|507.98|513.37|507.97|2
1625540780000|2021-07-06 03:06:20|513.38|507.98|513.28|507.88|513.38|507.98|513.24|507.84|10
1625540790000|2021-07-06 03:06:30|513.24|507.84|513.35|507.95|513.35|507.95|513.24|507.84|13
1625540800000|2021-07-06 03:06:40|513.36|507.96|513.14|507.74|513.36|507.96|513.13|507.73|16
1625540810000|2021-07-06 03:06:50|513.16|507.76|513.14|507.74|513.16|507.76|513.14|507.74|6
1625540820000|2021-07-06 03:07:00|513.15|507.75|513.14|507.74|513.16|507.76|513.14|507.74|9
1625540830000|2021-07-06 03:07:10|513.15|507.75|513.14|507.74|513.17|507.77|513.14|507.74|9
1625540840000|2021-07-06 03:07:20|513.15|507.75|513.54|508.14|513.54|508.14|513.14|507.74|7
1625540850000|2021-07-06 03:07:30|513.55|508.15|513.44|508.04|513.56|508.16|513.43|508.03|10
1625540860000|2021-07-06 03:07:40|513.43|508.03|513.49|508.09|513.49|508.09|513.41|508.01|16
1625540870000|2021-07-06 03:07:50|513.56|508.16|514.06|508.66|514.25|508.85|513.56|508.16|20
1625540880000|2021-07-06 03:08:00|514.02|508.62|514.33|508.93|514.38|508.98|514.02|508.62|20
1625540890000|2021-07-06 03:08:10|514.32|508.92|514.35|508.95|514.38|508.98|514.32|508.92|17
1625540900000|2021-07-06 03:08:20|514.34|508.94|514.15|508.75|514.34|508.94|514.15|508.75|10
1625540910000|2021-07-06 03:08:30|514.16|508.76|514.2|508.8|514.2|508.8|514.14|508.74|11
1625540920000|2021-07-06 03:08:40|514.23|508.83|514.23|508.83|514.23|508.83|514.23|508.83|1
1625540930000|2021-07-06 03:08:50|514.3|508.9|514.28|508.88|514.3|508.9|514.27|508.87|9
1625540940000|2021-07-06 03:09:00|514.3|508.9|514.26|508.86|514.3|508.9|514.23|508.83|10
1625540950000|2021-07-06 03:09:10|514.25|508.85|514.07|508.67|514.26|508.86|514.07|508.67|12
1625540960000|2021-07-06 03:09:20|514.06|508.66|514.2|508.8|514.21|508.81|514.06|508.66|11
1625540970000|2021-07-06 03:09:30|514.22|508.82|514.14|508.74|514.22|508.82|514.14|508.74|6
1625540980000|2021-07-06 03:09:40|514.15|508.75|514.19|508.79|514.21|508.81|514.14|508.74|9
1625540990000|2021-07-06 03:09:50|514.2|508.8|514.23|508.83|514.23|508.83|514.2|508.8|10
1625541000000|2021-07-06 03:10:00|514.25|508.85|514.23|508.83|514.25|508.85|514.2|508.8|12
1625541010000|2021-07-06 03:10:10|514.21|508.81|514.2|508.8|514.23|508.83|514.19|508.79|12
1625541020000|2021-07-06 03:10:20|514.21|508.81|514.21|508.81|514.21|508.81|514.2|508.8|5
1625541030000|2021-07-06 03:10:30|514.22|508.82|514.22|508.82|514.22|508.82|514.21|508.81|3
1625541040000|2021-07-06 03:10:40|514.23|508.83|514.29|508.89|514.29|508.89|514.23|508.83|4
1625541060000|2021-07-06 03:11:00|514.26|508.86|514.24|508.84|514.26|508.86|514.24|508.84|3
1625541070000|2021-07-06 03:11:10|514.25|508.85|514.04|508.64|514.3|508.9|514.04|508.64|8
1625541080000|2021-07-06 03:11:20|513.96|508.56|513.91|508.51|513.97|508.57|513.9|508.5|9
1625541090000|2021-07-06 03:11:30|513.93|508.53|514|508.6|514.02|508.62|513.92|508.52|9
1625541100000|2021-07-06 03:11:40|513.95|508.55|513.68|508.28|513.95|508.55|513.57|508.17|15
1625541110000|2021-07-06 03:11:50|513.67|508.27|513.58|508.18|513.67|508.27|513.58|508.18|7
1625541120000|2021-07-06 03:12:00|513.57|508.17|513.59|508.19|513.59|508.19|513.55|508.15|7
1625541130000|2021-07-06 03:12:10|513.64|508.24|513.58|508.18|513.89|508.49|513.58|508.18|17
1625541140000|2021-07-06 03:12:20|513.59|508.19|513.66|508.26|513.66|508.26|513.58|508.18|15
1625541150000|2021-07-06 03:12:30|513.63|508.23|513.64|508.24|513.66|508.26|513.63|508.23|5
1625541160000|2021-07-06 03:12:40|513.67|508.27|513.64|508.24|513.67|508.27|513.64|508.24|3
1625541170000|2021-07-06 03:12:50|513.85|508.45|513.57|508.17|514|508.6|513.57|508.17|12
1625541180000|2021-07-06 03:13:00|513.66|508.26|513.7|508.3|513.76|508.36|513.63|508.23|11
1625541190000|2021-07-06 03:13:10|513.69|508.29|513.71|508.31|513.71|508.31|513.69|508.29|10
1625541200000|2021-07-06 03:13:20|513.76|508.36|513.74|508.34|513.79|508.39|513.72|508.32|11
1625541210000|2021-07-06 03:13:30|513.78|508.38|513.78|508.38|513.78|508.38|513.78|508.38|1
1625541220000|2021-07-06 03:13:40|513.77|508.37|513.79|508.39|513.8|508.4|513.77|508.37|10
1625541230000|2021-07-06 03:13:50|513.8|508.4|513.97|508.57|513.97|508.57|513.78|508.38|14
1625541240000|2021-07-06 03:14:00|513.92|508.52|513.95|508.55|513.96|508.56|513.91|508.51|10
1625541250000|2021-07-06 03:14:10|513.93|508.53|513.94|508.54|513.97|508.57|513.92|508.52|7
1625541260000|2021-07-06 03:14:20|513.92|508.52|514.07|508.67|514.13|508.73|513.92|508.52|11
1625541270000|2021-07-06 03:14:30|514.05|508.65|514.11|508.71|514.13|508.73|514.05|508.65|6
1625541280000|2021-07-06 03:14:40|514.1|508.7|514.16|508.76|514.16|508.76|514.04|508.64|5
1625541290000|2021-07-06 03:14:50|514.11|508.71|514|508.6|514.12|508.72|514|508.6|4
1625541300000|2021-07-06 03:15:00|514.02|508.62|514.09|508.69|514.1|508.7|514.02|508.62|10
1625541310000|2021-07-06 03:15:10|514.02|508.62|514.08|508.68|514.08|508.68|514.02|508.62|10
1625541320000|2021-07-06 03:15:20|514.05|508.65|513.97|508.57|514.06|508.66|513.97|508.57|7
1625541330000|2021-07-06 03:15:30|513.96|508.56|513.97|508.57|513.98|508.58|513.96|508.56|4
1625541340000|2021-07-06 03:15:40|513.98|508.58|513.92|508.52|513.98|508.58|513.91|508.51|8
1625541350000|2021-07-06 03:15:50|513.93|508.53|513.95|508.55|513.95|508.55|513.93|508.53|3
1625541360000|2021-07-06 03:16:00|513.93|508.53|513.96|508.56|513.96|508.56|513.93|508.53|8
1625541370000|2021-07-06 03:16:10|513.97|508.57|513.98|508.58|514.08|508.68|513.97|508.57|16
1625541380000|2021-07-06 03:16:20|513.9|508.5|513.65|508.25|513.93|508.53|513.65|508.25|10
1625541390000|2021-07-06 03:16:30|513.6|508.2|513.61|508.21|513.63|508.23|513.6|508.2|8
1625541400000|2021-07-06 03:16:40|513.62|508.22|513.61|508.21|513.62|508.22|513.6|508.2|6
1625541410000|2021-07-06 03:16:50|513.6|508.2|513.39|507.99|513.6|508.2|513.39|507.99|13
1625541420000|2021-07-06 03:17:00|513.38|507.98|513.46|508.06|513.47|508.07|513.38|507.98|5
1625541430000|2021-07-06 03:17:10|513.47|508.07|513.48|508.08|513.5|508.1|513.46|508.06|8
1625541440000|2021-07-06 03:17:20|513.5|508.1|513.73|508.33|513.73|508.33|513.48|508.08|11
1625541450000|2021-07-06 03:17:30|513.75|508.35|513.65|508.25|513.75|508.35|513.65|508.25|6
1625541460000|2021-07-06 03:17:40|513.67|508.27|513.69|508.29|513.69|508.29|513.66|508.26|6
1625541490000|2021-07-06 03:18:10|513.67|508.27|513.69|508.29|513.69|508.29|513.67|508.27|5
1625541500000|2021-07-06 03:18:20|513.66|508.26|513.72|508.32|513.72|508.32|513.66|508.26|4
1625541510000|2021-07-06 03:18:30|513.71|508.31|513.71|508.31|513.71|508.31|513.71|508.31|1
1625541520000|2021-07-06 03:18:40|513.72|508.32|513.7|508.3|513.72|508.32|513.7|508.3|3
1625541530000|2021-07-06 03:18:50|513.71|508.31|513.71|508.31|513.72|508.32|513.7|508.3|4
1625541540000|2021-07-06 03:19:00|513.7|508.3|513.66|508.26|513.7|508.3|513.66|508.26|2
1625541570000|2021-07-06 03:19:30|513.72|508.32|513.93|508.53|513.93|508.53|513.72|508.32|7
1625541590000|2021-07-06 03:19:50|513.92|508.52|513.92|508.52|513.93|508.53|513.92|508.52|3
1625541600000|2021-07-06 03:20:00|513.91|508.51|513.91|508.51|513.91|508.51|513.91|508.51|1
1625541610000|2021-07-06 03:20:10|513.9|508.5|513.87|508.47|513.9|508.5|513.85|508.45|9
1625541620000|2021-07-06 03:20:20|513.86|508.46|513.82|508.42|513.86|508.46|513.79|508.39|14
1625541630000|2021-07-06 03:20:30|513.8|508.4|513.79|508.39|513.81|508.41|513.78|508.38|10
1625541640000|2021-07-06 03:20:40|513.81|508.41|513.81|508.41|513.83|508.43|513.81|508.41|8
1625541650000|2021-07-06 03:20:50|513.76|508.36|513.78|508.38|513.78|508.38|513.76|508.36|7
1625541660000|2021-07-06 03:21:00|513.76|508.36|513.38|507.98|513.76|508.36|513.37|507.97|15
1625541670000|2021-07-06 03:21:10|513.37|507.97|513.32|507.92|513.38|507.98|513.32|507.92|14
1625541680000|2021-07-06 03:21:20|513.34|507.94|513.11|507.71|513.36|507.96|512.92|507.52|18
1625541690000|2021-07-06 03:21:30|513.12|507.72|513.09|507.69|513.12|507.72|513.05|507.65|11
1625541700000|2021-07-06 03:21:40|513.08|507.68|513.15|507.75|513.15|507.75|513.08|507.68|11
1625541710000|2021-07-06 03:21:50|513.17|507.77|513.25|507.85|513.29|507.89|513.17|507.77|18
1625541720000|2021-07-06 03:22:00|513.28|507.88|513.51|508.11|513.52|508.12|513.28|507.88|16
1625541730000|2021-07-06 03:22:10|513.48|508.08|513.51|508.11|513.53|508.13|513.48|508.08|8
1625541740000|2021-07-06 03:22:20|513.52|508.12|513.45|508.05|513.53|508.13|513.43|508.03|11
1625541750000|2021-07-06 03:22:30|513.46|508.06|513.51|508.11|513.51|508.11|513.45|508.05|8
1625541760000|2021-07-06 03:22:40|513.48|508.08|513.5|508.1|513.5|508.1|513.48|508.08|2
1625541770000|2021-07-06 03:22:50|513.52|508.12|513.67|508.27|513.68|508.28|513.52|508.12|8
1625541780000|2021-07-06 03:23:00|513.72|508.32|513.51|508.11|513.72|508.32|513.46|508.06|12
1625541810000|2021-07-06 03:23:30|513.57|508.17|513.71|508.31|513.71|508.31|513.53|508.13|6
1625541820000|2021-07-06 03:23:40|513.73|508.33|513.83|508.43|513.86|508.46|513.73|508.33|7
1625541830000|2021-07-06 03:23:50|513.82|508.42|513.83|508.43|513.83|508.43|513.82|508.42|4
1625541840000|2021-07-06 03:24:00|513.84|508.44|513.86|508.46|513.86|508.46|513.84|508.44|2
1625541850000|2021-07-06 03:24:10|513.8|508.4|513.86|508.46|513.86|508.46|513.8|508.4|3
1625541860000|2021-07-06 03:24:20|513.83|508.43|513.83|508.43|513.83|508.43|513.83|508.43|1
1625541870000|2021-07-06 03:24:30|513.86|508.46|513.85|508.45|513.86|508.46|513.85|508.45|2
1625541880000|2021-07-06 03:24:40|513.86|508.46|513.86|508.46|513.86|508.46|513.86|508.46|1
1625541890000|2021-07-06 03:24:50|513.88|508.48|513.88|508.48|513.88|508.48|513.88|508.48|1
1625541900000|2021-07-06 03:25:00|513.92|508.52|514.05|508.65|514.05|508.65|513.92|508.52|2
1625541910000|2021-07-06 03:25:10|514.06|508.66|514.2|508.8|514.21|508.81|514.06|508.66|7
1625541920000|2021-07-06 03:25:20|514.21|508.81|514.39|508.99|514.39|508.99|514.2|508.8|4
1625541930000|2021-07-06 03:25:30|514.4|509|514.48|509.08|514.54|509.14|514.4|509|8
1625541940000|2021-07-06 03:25:40|514.53|509.13|514.53|509.13|514.53|509.13|514.52|509.12|5
1625541950000|2021-07-06 03:25:50|514.52|509.12|514.48|509.08|514.52|509.12|514.48|509.08|3
1625541960000|2021-07-06 03:26:00|514.52|509.12|514.55|509.15|514.55|509.15|514.45|509.05|12
1625541970000|2021-07-06 03:26:10|514.56|509.16|514.77|509.37|514.82|509.42|514.56|509.16|17
1625541980000|2021-07-06 03:26:20|514.75|509.35|514.75|509.35|514.77|509.37|514.72|509.32|7
1625541990000|2021-07-06 03:26:30|514.76|509.36|514.84|509.44|514.84|509.44|514.76|509.36|8
1625542000000|2021-07-06 03:26:40|514.86|509.46|514.95|509.55|514.96|509.56|514.86|509.46|6
1625542010000|2021-07-06 03:26:50|514.94|509.54|514.93|509.53|514.95|509.55|514.93|509.53|4
1625542020000|2021-07-06 03:27:00|514.95|509.55|514.87|509.47|514.95|509.55|514.87|509.47|7
1625542030000|2021-07-06 03:27:10|514.99|509.59|515.08|509.68|515.08|509.68|514.99|509.59|4
1625542040000|2021-07-06 03:27:20|515|509.6|515|509.6|515.02|509.62|514.98|509.58|8
1625542050000|2021-07-06 03:27:30|514.99|509.59|514.97|509.57|515|509.6|514.96|509.56|10
1625542060000|2021-07-06 03:27:40|514.98|509.58|515.02|509.62|515.02|509.62|514.98|509.58|6
1625542080000|2021-07-06 03:28:00|515.01|509.61|515.01|509.61|515.01|509.61|515.01|509.61|1
1625542090000|2021-07-06 03:28:10|514.96|509.56|515.01|509.61|515.01|509.61|514.95|509.55|6
1625542100000|2021-07-06 03:28:20|515.1|509.7|515.1|509.7|515.1|509.7|515.05|509.65|4
1625542110000|2021-07-06 03:28:30|515.05|509.65|515.23|509.83|515.25|509.85|515.05|509.65|6
1625542120000|2021-07-06 03:28:40|515.24|509.84|515.26|509.86|515.26|509.86|515.21|509.81|5
1625542130000|2021-07-06 03:28:50|515.29|509.89|515.29|509.89|515.3|509.9|515.28|509.88|9
1625542140000|2021-07-06 03:29:00|515.32|509.92|515.32|509.92|515.32|509.92|515.32|509.92|1
1625542150000|2021-07-06 03:29:10|515.37|509.97|515.37|509.97|515.37|509.97|515.36|509.96|5
1625542160000|2021-07-06 03:29:20|515.36|509.96|515.29|509.89|515.37|509.97|515.29|509.89|7
1625542170000|2021-07-06 03:29:30|515.33|509.93|515.36|509.96|515.37|509.97|515.32|509.92|10
1625542180000|2021-07-06 03:29:40|515.35|509.95|515.46|510.06|515.46|510.06|515.35|509.95|10
1625542190000|2021-07-06 03:29:50|515.51|510.11|515.47|510.07|515.51|510.11|515.45|510.05|11
1625542200000|2021-07-06 03:30:00|515.45|510.05|515.43|510.03|515.47|510.07|515.41|510.01|14
1625542210000|2021-07-06 03:30:10|515.44|510.04|515.43|510.03|515.44|510.04|515.43|510.03|6
1625542220000|2021-07-06 03:30:20|515.44|510.04|515.32|509.92|515.44|510.04|515.32|509.92|8
1625542230000|2021-07-06 03:30:30|515.34|509.94|515.37|509.97|515.42|510.02|515.19|509.79|13
1625542240000|2021-07-06 03:30:40|515.36|509.96|515.36|509.96|515.36|509.96|515.32|509.92|7
1625542250000|2021-07-06 03:30:50|515.31|509.91|515.36|509.96|515.36|509.96|515.31|509.91|6
1625542260000|2021-07-06 03:31:00|515.37|509.97|515.39|509.99|515.41|510.01|515.34|509.94|12
1625542270000|2021-07-06 03:31:10|515.38|509.98|515.52|510.12|515.52|510.12|515.38|509.98|14
1625542280000|2021-07-06 03:31:20|515.47|510.07|515.47|510.07|515.48|510.08|515.47|510.07|5
1625542290000|2021-07-06 03:31:30|515.55|510.15|515.48|510.08|515.55|510.15|515.48|510.08|3
1625542300000|2021-07-06 03:31:40|515.47|510.07|515.51|510.11|515.53|510.13|515.44|510.04|14
1625542310000|2021-07-06 03:31:50|515.49|510.09|515.34|509.94|515.49|510.09|515.3|509.9|7
1625542320000|2021-07-06 03:32:00|515.33|509.93|515.48|510.08|515.48|510.08|515.32|509.92|6
1625542330000|2021-07-06 03:32:10|515.47|510.07|515.49|510.09|515.49|510.09|515.47|510.07|2
1625542340000|2021-07-06 03:32:20|515.36|509.96|515.36|509.96|515.36|509.96|515.36|509.96|1
1625542350000|2021-07-06 03:32:30|515.41|510.01|515.51|510.11|515.55|510.15|515.41|510.01|8
1625542360000|2021-07-06 03:32:40|515.5|510.1|515.51|510.11|515.51|510.11|515.49|510.09|7
1625542380000|2021-07-06 03:33:00|515.53|510.13|515.53|510.13|515.53|510.13|515.52|510.12|3
1625542390000|2021-07-06 03:33:10|515.45|510.05|515.51|510.11|515.54|510.14|515.45|510.05|4
1625542400000|2021-07-06 03:33:20|515.5|510.1|515.46|510.06|515.5|510.1|515.44|510.04|5
1625542410000|2021-07-06 03:33:30|515.51|510.11|515.49|510.09|515.52|510.12|515.48|510.08|9
1625542420000|2021-07-06 03:33:40|515.41|510.01|515.44|510.04|515.44|510.04|515.41|510.01|4
1625542440000|2021-07-06 03:34:00|515.43|510.03|515.44|510.04|515.44|510.04|515.43|510.03|2
1625542450000|2021-07-06 03:34:10|515.43|510.03|515.43|510.03|515.43|510.03|515.43|510.03|1
1625542460000|2021-07-06 03:34:20|515.48|510.08|515.43|510.03|515.49|510.09|515.43|510.03|5
1625542470000|2021-07-06 03:34:30|515.44|510.04|515.43|510.03|515.44|510.04|515.43|510.03|2
1625542480000|2021-07-06 03:34:40|515.4|510|515.42|510.02|515.43|510.03|515.4|510|3
1625542490000|2021-07-06 03:34:50|515.4|510|515.44|510.04|515.52|510.12|515.4|510|10
1625542500000|2021-07-06 03:35:00|515.53|510.13|515.59|510.19|515.59|510.19|515.53|510.13|2
1625542510000|2021-07-06 03:35:10|515.5|510.1|515.54|510.14|515.58|510.18|515.5|510.1|5
1625542520000|2021-07-06 03:35:20|515.55|510.15|515.54|510.14|515.59|510.19|515.46|510.06|7
1625542530000|2021-07-06 03:35:30|515.55|510.15|515.48|510.08|515.56|510.16|515.45|510.05|6
1625542540000|2021-07-06 03:35:40|515.36|509.96|515.53|510.13|515.54|510.14|515.36|509.96|4
1625542550000|2021-07-06 03:35:50|515.5|510.1|515.51|510.11|515.55|510.15|515.49|510.09|8
1625542560000|2021-07-06 03:36:00|515.52|510.12|515.44|510.04|515.52|510.12|515.44|510.04|7
1625542570000|2021-07-06 03:36:10|515.39|509.99|515.44|510.04|515.44|510.04|515.39|509.99|4
1625542580000|2021-07-06 03:36:20|515.43|510.03|515.55|510.15|515.55|510.15|515.43|510.03|5
1625542590000|2021-07-06 03:36:30|515.54|510.14|515.54|510.14|515.55|510.15|515.53|510.13|4
1625542600000|2021-07-06 03:36:40|515.49|510.09|515.49|510.09|515.5|510.1|515.49|510.09|11
1625542610000|2021-07-06 03:36:50|515.48|510.08|515.48|510.08|515.51|510.11|515.46|510.06|11
1625542620000|2021-07-06 03:37:00|515.46|510.06|515.44|510.04|515.46|510.06|515.44|510.04|9
1625542630000|2021-07-06 03:37:10|515.46|510.06|515.31|509.91|515.53|510.13|515.3|509.9|5
1625542640000|2021-07-06 03:37:20|515.29|509.89|515.09|509.69|515.29|509.89|515.09|509.69|7
1625542650000|2021-07-06 03:37:30|515.07|509.67|514.91|509.51|515.07|509.67|514.86|509.46|8
1625542680000|2021-07-06 03:38:00|514.89|509.49|515.1|509.7|515.1|509.7|514.89|509.49|8
1625542690000|2021-07-06 03:38:10|515.11|509.71|515.11|509.71|515.15|509.75|515.05|509.65|12
1625542700000|2021-07-06 03:38:20|515.09|509.69|515.11|509.71|515.12|509.72|515.09|509.69|9
1625542710000|2021-07-06 03:38:30|515.1|509.7|515.01|509.61|515.13|509.73|514.95|509.55|15
1625542720000|2021-07-06 03:38:40|515.08|509.68|515.17|509.77|515.17|509.77|515.08|509.68|13
1625542730000|2021-07-06 03:38:50|515.15|509.75|515.15|509.75|515.15|509.75|515.14|509.74|5
1625542740000|2021-07-06 03:39:00|515.14|509.74|515.14|509.74|515.15|509.75|515.14|509.74|5
1625542750000|2021-07-06 03:39:10|515.08|509.68|515.15|509.75|515.15|509.75|515.08|509.68|9
1625542760000|2021-07-06 03:39:20|515.17|509.77|515.19|509.79|515.19|509.79|515.15|509.75|4
1625542770000|2021-07-06 03:39:30|515.06|509.66|515.01|509.61|515.08|509.68|514.98|509.58|14
1625542780000|2021-07-06 03:39:40|515|509.6|514.9|509.5|515|509.6|514.89|509.49|15
1625542790000|2021-07-06 03:39:50|514.92|509.52|514.94|509.54|514.94|509.54|514.9|509.5|10
1625542800000|2021-07-06 03:40:00|514.93|509.53|514.62|509.22|514.94|509.54|514.62|509.22|8
1625542810000|2021-07-06 03:40:10|514.61|509.21|514.63|509.23|514.64|509.24|514.61|509.21|6
1625542820000|2021-07-06 03:40:20|514.52|509.12|514.46|509.06|514.52|509.12|514.46|509.06|3
1625542830000|2021-07-06 03:40:30|514.47|509.07|514.47|509.07|514.5|509.1|514.46|509.06|9
1625542840000|2021-07-06 03:40:40|514.46|509.06|514.52|509.12|514.54|509.14|514.46|509.06|10
1625542850000|2021-07-06 03:40:50|514.53|509.13|514.59|509.19|514.59|509.19|514.52|509.12|7
1625542860000|2021-07-06 03:41:00|514.55|509.15|514.58|509.18|514.58|509.18|514.55|509.15|6
1625542870000|2021-07-06 03:41:10|514.56|509.16|514.43|509.03|514.57|509.17|514.4|509|11
1625542880000|2021-07-06 03:41:20|514.41|509.01|514.51|509.11|514.51|509.11|514.41|509.01|14
1625542890000|2021-07-06 03:41:30|514.52|509.12|514.54|509.14|514.54|509.14|514.52|509.12|3
1625542910000|2021-07-06 03:41:50|514.55|509.15|514.57|509.17|514.57|509.17|514.55|509.15|2
1625542920000|2021-07-06 03:42:00|514.59|509.19|514.71|509.31|514.71|509.31|514.59|509.19|10
1625542930000|2021-07-06 03:42:10|514.7|509.3|514.78|509.38|514.79|509.39|514.7|509.3|3
1625542940000|2021-07-06 03:42:20|514.79|509.39|514.91|509.51|514.93|509.53|514.76|509.36|6
1625542950000|2021-07-06 03:42:30|514.99|509.59|515.12|509.72|515.14|509.74|514.99|509.59|7
1625542960000|2021-07-06 03:42:40|515.13|509.73|515.02|509.62|515.13|509.73|515.02|509.62|6
1625542970000|2021-07-06 03:42:50|515.06|509.66|515.1|509.7|515.1|509.7|515.04|509.64|10
1625542980000|2021-07-06 03:43:00|515.11|509.71|515.11|509.71|515.11|509.71|515.11|509.71|1
1625542990000|2021-07-06 03:43:10|515.1|509.7|515.18|509.78|515.2|509.8|515.06|509.66|7
1625543000000|2021-07-06 03:43:20|515.19|509.79|515.15|509.75|515.19|509.79|515.15|509.75|3
1625543010000|2021-07-06 03:43:30|515.18|509.78|515.18|509.78|515.18|509.78|515.18|509.78|1
1625543020000|2021-07-06 03:43:40|515.17|509.77|515.2|509.8|515.2|509.8|515.17|509.77|4
1625543030000|2021-07-06 03:43:50|515.21|509.81|515.04|509.64|515.21|509.81|515.04|509.64|6
1625543040000|2021-07-06 03:44:00|515.08|509.68|514.98|509.58|515.08|509.68|514.92|509.52|12
1625543050000|2021-07-06 03:44:10|514.97|509.57|514.95|509.55|514.97|509.57|514.94|509.54|5
1625543070000|2021-07-06 03:44:30|514.96|509.56|514.99|509.59|514.99|509.59|514.94|509.54|8
1625543080000|2021-07-06 03:44:40|514.98|509.58|514.86|509.46|514.98|509.58|514.85|509.45|10
1625543090000|2021-07-06 03:44:50|514.85|509.45|514.71|509.31|514.87|509.47|514.71|509.31|10
1625543100000|2021-07-06 03:45:00|514.72|509.32|514.49|509.09|514.77|509.37|514.49|509.09|8
1625543110000|2021-07-06 03:45:10|514.38|508.98|514.39|508.99|514.39|508.99|514.33|508.93|4
1625543120000|2021-07-06 03:45:20|514.4|509|514.54|509.14|514.54|509.14|514.4|509|13
1625543130000|2021-07-06 03:45:30|514.53|509.13|514.49|509.09|514.53|509.13|514.47|509.07|11
1625543140000|2021-07-06 03:45:40|514.5|509.1|514.49|509.09|514.52|509.12|514.47|509.07|9
1625543150000|2021-07-06 03:45:50|514.52|509.12|514.6|509.2|514.6|509.2|514.52|509.12|8
1625543160000|2021-07-06 03:46:00|514.68|509.28|514.68|509.28|514.71|509.31|514.68|509.28|4
1625543170000|2021-07-06 03:46:10|514.7|509.3|514.46|509.06|514.7|509.3|514.45|509.05|9
1625543180000|2021-07-06 03:46:20|514.47|509.07|514.45|509.05|514.49|509.09|514.45|509.05|9
1625543190000|2021-07-06 03:46:30|514.46|509.06|514.53|509.13|514.53|509.13|514.46|509.06|5
1625543200000|2021-07-06 03:46:40|514.5|509.1|514.43|509.03|514.5|509.1|514.42|509.02|17
1625543210000|2021-07-06 03:46:50|514.45|509.05|514.32|508.92|514.45|509.05|514.2|508.8|19
1625543220000|2021-07-06 03:47:00|514.31|508.91|514.45|509.05|514.45|509.05|514.28|508.88|16
1625543230000|2021-07-06 03:47:10|514.43|509.03|514.38|508.98|514.43|509.03|514.35|508.95|12
1625543240000|2021-07-06 03:47:20|514.37|508.97|514.37|508.97|514.39|508.99|514.37|508.97|6
1625543250000|2021-07-06 03:47:30|514.4|509|514.39|508.99|514.41|509.01|514.39|508.99|11
1625543260000|2021-07-06 03:47:40|514.4|509|514.5|509.1|514.55|509.15|514.36|508.96|17
1625543270000|2021-07-06 03:47:50|514.39|508.99|514.3|508.9|514.39|508.99|514.22|508.82|16
1625543280000|2021-07-06 03:48:00|514.31|508.91|514.33|508.93|514.33|508.93|514.3|508.9|6
1625543290000|2021-07-06 03:48:10|514.32|508.92|514.35|508.95|514.36|508.96|514.32|508.92|7
1625543300000|2021-07-06 03:48:20|514.36|508.96|514.35|508.95|514.36|508.96|514.34|508.94|6
1625543310000|2021-07-06 03:48:30|514.33|508.93|514.34|508.94|514.34|508.94|514.32|508.92|3
1625543320000|2021-07-06 03:48:40|514.32|508.92|514.32|508.92|514.33|508.93|514.32|508.92|5
1625543330000|2021-07-06 03:48:50|514.31|508.91|514.38|508.98|514.38|508.98|514.31|508.91|4
1625543340000|2021-07-06 03:49:00|514.46|509.06|514.35|508.95|514.48|509.08|514.35|508.95|7
1625543350000|2021-07-06 03:49:10|514.36|508.96|514.36|508.96|514.36|508.96|514.35|508.95|3
1625543360000|2021-07-06 03:49:20|514.35|508.95|514.36|508.96|514.36|508.96|514.35|508.95|4
1625543370000|2021-07-06 03:49:30|514.37|508.97|514.41|509.01|514.42|509.02|514.36|508.96|10
1625543390000|2021-07-06 03:49:50|514.37|508.97|514.42|509.02|514.42|509.02|514.37|508.97|5
1625543400000|2021-07-06 03:50:00|514.45|509.05|514.44|509.04|514.47|509.07|514.44|509.04|4
1625543410000|2021-07-06 03:50:10|514.43|509.03|514.41|509.01|514.44|509.04|514.41|509.01|5
1625543420000|2021-07-06 03:50:20|514.47|509.07|514.42|509.02|514.48|509.08|514.41|509.01|6
1625543450000|2021-07-06 03:50:50|514.46|509.06|514.46|509.06|514.46|509.06|514.46|509.06|1
1625543470000|2021-07-06 03:51:10|514.16|508.76|514.11|508.71|514.16|508.76|514.11|508.71|3
1625543480000|2021-07-06 03:51:20|514.12|508.72|514.12|508.72|514.12|508.72|514.11|508.71|3
1625543490000|2021-07-06 03:51:30|514.11|508.71|513.91|508.51|514.12|508.72|513.91|508.51|9
1625543500000|2021-07-06 03:51:40|513.92|508.52|513.94|508.54|513.97|508.57|513.87|508.47|13
1625543510000|2021-07-06 03:51:50|513.91|508.51|513.91|508.51|513.96|508.56|513.91|508.51|6
1625543520000|2021-07-06 03:52:00|513.99|508.59|514.08|508.68|514.08|508.68|513.99|508.59|7
1625543530000|2021-07-06 03:52:10|514.13|508.73|514.15|508.75|514.16|508.76|514.1|508.7|18
1625543540000|2021-07-06 03:52:20|514.17|508.77|514.17|508.77|514.21|508.81|514.17|508.77|12
1625543550000|2021-07-06 03:52:30|514.18|508.78|514.19|508.79|514.2|508.8|514.17|508.77|11
1625543560000|2021-07-06 03:52:40|514.18|508.78|514.18|508.78|514.2|508.8|514.16|508.76|16
1625543570000|2021-07-06 03:52:50|514.17|508.77|514.16|508.76|514.2|508.8|514.16|508.76|15
1625543580000|2021-07-06 03:53:00|514.17|508.77|513.93|508.53|514.2|508.8|513.93|508.53|18
1625543590000|2021-07-06 03:53:10|513.9|508.5|513.87|508.47|513.9|508.5|513.86|508.46|9
1625543600000|2021-07-06 03:53:20|513.91|508.51|513.92|508.52|513.97|508.57|513.91|508.51|10
1625543610000|2021-07-06 03:53:30|513.9|508.5|513.91|508.51|513.91|508.51|513.86|508.46|7
1625543620000|2021-07-06 03:53:40|513.9|508.5|513.89|508.49|513.91|508.51|513.89|508.49|8
1625543630000|2021-07-06 03:53:50|513.9|508.5|513.93|508.53|513.98|508.58|513.9|508.5|14
1625543640000|2021-07-06 03:54:00|513.9|508.5|513.96|508.56|513.96|508.56|513.89|508.49|9
1625543650000|2021-07-06 03:54:10|513.93|508.53|514.19|508.79|514.19|508.79|513.93|508.53|9
1625543660000|2021-07-06 03:54:20|514.18|508.78|514.18|508.78|514.18|508.78|514.18|508.78|1
1625543670000|2021-07-06 03:54:30|514.19|508.79|514.2|508.8|514.2|508.8|514.19|508.79|2
1625543680000|2021-07-06 03:54:40|514.29|508.89|514.3|508.9|514.3|508.9|514.29|508.89|2
1625543690000|2021-07-06 03:54:50|514.29|508.89|514.28|508.88|514.29|508.89|514.28|508.88|2
1625543700000|2021-07-06 03:55:00|514.29|508.89|514.59|509.19|514.59|509.19|514.29|508.89|9
1625543710000|2021-07-06 03:55:10|514.6|509.2|514.65|509.25|514.65|509.25|514.46|509.06|11
1625543720000|2021-07-06 03:55:20|514.64|509.24|514.6|509.2|514.64|509.24|514.6|509.2|4
1625543730000|2021-07-06 03:55:30|514.59|509.19|514.31|508.91|514.59|509.19|514.28|508.88|12
1625543740000|2021-07-06 03:55:40|514.33|508.93|514.39|508.99|514.4|509|514.33|508.93|8
1625543750000|2021-07-06 03:55:50|514.4|509|514.43|509.03|514.53|509.13|514.4|509|6
1625543760000|2021-07-06 03:56:00|514.45|509.05|514.44|509.04|514.45|509.05|514.44|509.04|2
1625543770000|2021-07-06 03:56:10|514.5|509.1|514.5|509.1|514.51|509.11|514.5|509.1|3
1625543780000|2021-07-06 03:56:20|514.56|509.16|514.55|509.15|514.56|509.16|514.55|509.15|4
1625543790000|2021-07-06 03:56:30|514.52|509.12|514.48|509.08|514.52|509.12|514.41|509.01|10
1625543800000|2021-07-06 03:56:40|514.47|509.07|514.36|508.96|514.47|509.07|514.33|508.93|13
1625543810000|2021-07-06 03:56:50|514.37|508.97|514.34|508.94|514.37|508.97|514.34|508.94|12
1625543820000|2021-07-06 03:57:00|514.37|508.97|514.55|509.15|514.55|509.15|514.37|508.97|4
1625543830000|2021-07-06 03:57:10|514.54|509.14|514.56|509.16|514.56|509.16|514.52|509.12|8
1625543850000|2021-07-06 03:57:30|514.55|509.15|514.55|509.15|514.55|509.15|514.55|509.15|1
1625543860000|2021-07-06 03:57:40|514.59|509.19|514.59|509.19|514.59|509.19|514.59|509.19|1
1625543870000|2021-07-06 03:57:50|514.58|509.18|514.54|509.14|514.58|509.18|514.52|509.12|6
1625543880000|2021-07-06 03:58:00|514.55|509.15|514.55|509.15|514.55|509.15|514.47|509.07|11
1625543890000|2021-07-06 03:58:10|514.52|509.12|514.58|509.18|514.61|509.21|514.52|509.12|3
1625543900000|2021-07-06 03:58:20|514.53|509.13|514.55|509.15|514.58|509.18|514.53|509.13|5
1625543910000|2021-07-06 03:58:30|514.54|509.14|514.53|509.13|514.55|509.15|514.49|509.09|9
1625543920000|2021-07-06 03:58:40|514.55|509.15|514.57|509.17|514.57|509.17|514.51|509.11|11
1625543930000|2021-07-06 03:58:50|514.56|509.16|514.58|509.18|514.58|509.18|514.54|509.14|6
1625543940000|2021-07-06 03:59:00|514.57|509.17|514.53|509.13|514.57|509.17|514.5|509.1|5
1625543950000|2021-07-06 03:59:10|514.5|509.1|514.64|509.24|514.64|509.24|514.5|509.1|7
1625543960000|2021-07-06 03:59:20|514.65|509.25|514.79|509.39|514.8|509.4|514.65|509.25|3
1625543980000|2021-07-06 03:59:40|514.76|509.36|514.77|509.37|514.77|509.37|514.76|509.36|2
1625543990000|2021-07-06 03:59:50|514.76|509.36|514.76|509.36|514.81|509.41|514.73|509.33|16
1625544000000|2021-07-06 04:00:00|514.8|509.4|514.79|509.39|514.8|509.4|514.79|509.39|2
1625544010000|2021-07-06 04:00:10|514.78|509.38|514.96|509.56|515|509.6|514.78|509.38|12
1625544020000|2021-07-06 04:00:20|515.05|509.65|515.08|509.68|515.08|509.68|515.05|509.65|2
1625544030000|2021-07-06 04:00:30|515.09|509.69|515.18|509.78|515.19|509.79|515.09|509.69|5
1625544040000|2021-07-06 04:00:40|515.17|509.77|515.22|509.82|515.22|509.82|515.15|509.75|8
1625544050000|2021-07-06 04:00:50|515.21|509.81|515.22|509.82|515.22|509.82|515.21|509.81|2
1625544060000|2021-07-06 04:01:00|515.21|509.81|515.17|509.77|515.23|509.83|515.17|509.77|9
1625544070000|2021-07-06 04:01:10|515.15|509.75|515.21|509.81|515.21|509.81|515.09|509.69|10
1625544080000|2021-07-06 04:01:20|515.2|509.8|515.21|509.81|515.21|509.81|515.2|509.8|2
1625544090000|2021-07-06 04:01:30|515.23|509.83|515.24|509.84|515.24|509.84|515.16|509.76|8
1625544100000|2021-07-06 04:01:40|515.23|509.83|515.33|509.93|515.33|509.93|515.21|509.81|6
1625544110000|2021-07-06 04:01:50|515.32|509.92|515.51|510.11|515.51|510.11|515.32|509.92|5
1625544120000|2021-07-06 04:02:00|515.5|510.1|515.64|510.24|515.64|510.24|515.49|510.09|9
1625544130000|2021-07-06 04:02:10|515.65|510.25|515.64|510.24|515.66|510.26|515.64|510.24|7
1625544150000|2021-07-06 04:02:30|515.62|510.22|515.77|510.37|515.78|510.38|515.62|510.22|5
1625544160000|2021-07-06 04:02:40|515.76|510.36|515.57|510.17|515.77|510.37|515.57|510.17|11
1625544170000|2021-07-06 04:02:50|515.48|510.08|515.44|510.04|515.48|510.08|515.33|509.93|15
1625544180000|2021-07-06 04:03:00|515.48|510.08|515.59|510.19|515.62|510.22|515.45|510.05|9
1625544190000|2021-07-06 04:03:10|515.61|510.21|515.73|510.33|515.73|510.33|515.52|510.12|15
1625544200000|2021-07-06 04:03:20|515.71|510.31|515.72|510.32|515.78|510.38|515.71|510.31|11
1625544210000|2021-07-06 04:03:30|515.73|510.33|516.04|510.64|516.05|510.65|515.71|510.31|16
1625544220000|2021-07-06 04:03:40|516.05|510.65|516.19|510.79|516.19|510.79|516.02|510.62|16
1625544230000|2021-07-06 04:03:50|516.22|510.82|516.86|511.46|516.86|511.46|516.22|510.82|14
1625544240000|2021-07-06 04:04:00|516.96|511.56|517.99|512.59|518.07|512.67|516.96|511.56|10
1625544250000|2021-07-06 04:04:10|518.14|512.74|518.07|512.67|518.16|512.76|517.99|512.59|7
1625544260000|2021-07-06 04:04:20|518.17|512.77|518.43|513.03|518.46|513.06|518.17|512.77|9
1625544270000|2021-07-06 04:04:30|518.44|513.04|518.53|513.13|518.57|513.17|518.44|513.04|13
1625544280000|2021-07-06 04:04:40|518.6|513.2|518.94|513.54|518.95|513.55|518.55|513.15|15
1625544290000|2021-07-06 04:04:50|518.93|513.53|519.31|513.91|519.38|513.98|518.82|513.42|21
1625544300000|2021-07-06 04:05:00|519.24|513.84|520.18|514.78|520.18|514.78|519.15|513.75|26
1625544310000|2021-07-06 04:05:10|520.22|514.82|521.29|515.89|521.29|515.89|520.22|514.82|21
1625544320000|2021-07-06 04:05:20|521.3|515.9|521.01|515.61|521.3|515.9|520.91|515.51|18
1625544330000|2021-07-06 04:05:30|520.98|515.58|519.67|514.27|520.99|515.59|519.67|514.27|25
1625544340000|2021-07-06 04:05:40|519.72|514.32|520.4|515|520.55|515.15|519.72|514.32|21
1625544350000|2021-07-06 04:05:50|520.37|514.97|520.73|515.33|520.73|515.33|520.33|514.93|22
1625544360000|2021-07-06 04:06:00|520.67|515.27|520.5|515.1|520.76|515.36|520.31|514.91|18
1625544370000|2021-07-06 04:06:10|520.51|515.11|520.78|515.38|520.79|515.39|520.39|514.99|21
1625544380000|2021-07-06 04:06:20|520.8|515.4|520.44|515.04|520.82|515.42|520.44|515.04|17
1625544390000|2021-07-06 04:06:30|520.6|515.2|520.42|515.02|520.6|515.2|520.38|514.98|17
1625544400000|2021-07-06 04:06:40|520.44|515.04|520.23|514.83|520.47|515.07|520.23|514.83|12
1625544410000|2021-07-06 04:06:50|520.24|514.84|520.32|514.92|520.44|515.04|520.24|514.84|13
1625544420000|2021-07-06 04:07:00|520.29|514.89|520.06|514.66|520.29|514.89|519.93|514.53|16
1625544430000|2021-07-06 04:07:10|520.05|514.65|519.99|514.59|520.4|515|519.99|514.59|17
1625544440000|2021-07-06 04:07:20|520.02|514.62|519.77|514.37|520.02|514.62|519.65|514.25|12
1625544450000|2021-07-06 04:07:30|519.79|514.39|519.79|514.39|519.91|514.51|519.61|514.21|16
1625544460000|2021-07-06 04:07:40|519.77|514.37|519.98|514.58|520.09|514.69|519.77|514.37|14
1625544470000|2021-07-06 04:07:50|519.99|514.59|520.01|514.61|520.17|514.77|519.93|514.53|20
1625544480000|2021-07-06 04:08:00|519.99|514.59|519.88|514.48|519.99|514.59|519.88|514.48|11
1625544490000|2021-07-06 04:08:10|519.94|514.54|519.94|514.54|519.94|514.54|519.94|514.54|1
1625544500000|2021-07-06 04:08:20|519.99|514.59|520.19|514.79|520.19|514.79|519.99|514.59|4
1625544510000|2021-07-06 04:08:30|520.28|514.88|520.51|515.11|520.51|515.11|520.27|514.87|9
1625544520000|2021-07-06 04:08:40|520.53|515.13|520.76|515.36|520.82|515.42|520.53|515.13|14
1625544530000|2021-07-06 04:08:50|520.77|515.37|520.79|515.39|520.79|515.39|520.67|515.27|17
1625544540000|2021-07-06 04:09:00|520.85|515.45|520.98|515.58|521|515.6|520.85|515.45|11
1625544550000|2021-07-06 04:09:10|521|515.6|521.03|515.63|521.04|515.64|520.97|515.57|8
1625544560000|2021-07-06 04:09:20|521.07|515.67|521.41|516.01|521.41|516.01|521.07|515.67|13
1625544570000|2021-07-06 04:09:30|521.46|516.06|521.62|516.22|521.85|516.45|521.3|515.9|19
1625544580000|2021-07-06 04:09:40|521.59|516.19|522.53|517.13|522.58|517.18|521.58|516.18|25
1625544590000|2021-07-06 04:09:50|522.56|517.16|522.61|517.21|522.86|517.46|522.2|516.8|23
1625544600000|2021-07-06 04:10:00|522.51|517.11|522.27|516.87|522.63|517.23|522.02|516.62|22
1625544610000|2021-07-06 04:10:10|522.42|517.02|521.88|516.48|522.42|517.02|521.88|516.48|20
1625544620000|2021-07-06 04:10:20|521.91|516.51|521.81|516.41|521.92|516.52|521.81|516.41|13
1625544630000|2021-07-06 04:10:30|521.82|516.42|521.74|516.34|521.82|516.42|521.74|516.34|3
1625544640000|2021-07-06 04:10:40|521.75|516.35|521.69|516.29|521.79|516.39|521.55|516.15|12
1625544650000|2021-07-06 04:10:50|521.68|516.28|521.82|516.42|522.07|516.67|521.66|516.26|18
1625544660000|2021-07-06 04:11:00|521.83|516.43|522.09|516.69|522.1|516.7|521.83|516.43|17
1625544670000|2021-07-06 04:11:10|522.11|516.71|522.09|516.69|522.25|516.85|522.07|516.67|16
1625544680000|2021-07-06 04:11:20|522.1|516.7|521.91|516.51|522.12|516.72|521.91|516.51|12
1625544690000|2021-07-06 04:11:30|521.9|516.5|521.99|516.59|522.02|516.62|521.9|516.5|10
1625544700000|2021-07-06 04:11:40|522.01|516.61|522.19|516.79|522.19|516.79|522.01|516.61|14
1625544710000|2021-07-06 04:11:50|522.17|516.77|522.19|516.79|522.19|516.79|522.09|516.69|10
1625544720000|2021-07-06 04:12:00|522.17|516.77|522.04|516.64|522.18|516.78|522.04|516.64|10
1625544730000|2021-07-06 04:12:10|522.03|516.63|521.95|516.55|522.04|516.64|521.95|516.55|6
1625544750000|2021-07-06 04:12:30|521.99|516.59|522.08|516.68|522.08|516.68|521.99|516.59|9
1625544760000|2021-07-06 04:12:40|521.99|516.59|521.86|516.46|521.99|516.59|521.79|516.39|11
1625544770000|2021-07-06 04:12:50|521.87|516.47|521.86|516.46|521.97|516.57|521.85|516.45|15
1625544780000|2021-07-06 04:13:00|521.85|516.45|522.01|516.61|522.01|516.61|521.85|516.45|10
1625544790000|2021-07-06 04:13:10|522.02|516.62|522.05|516.65|522.06|516.66|522.02|516.62|6
1625544800000|2021-07-06 04:13:20|522.07|516.67|522.13|516.73|522.22|516.82|522.05|516.65|10
1625544810000|2021-07-06 04:13:30|522.1|516.7|522.13|516.73|522.15|516.75|522.04|516.64|10
1625544820000|2021-07-06 04:13:40|522.12|516.72|522.1|516.7|522.14|516.74|522.04|516.64|5
1625544830000|2021-07-06 04:13:50|522.23|516.83|521.99|516.59|522.23|516.83|521.99|516.59|6
1625544840000|2021-07-06 04:14:00|522.1|516.7|522.09|516.69|522.12|516.72|522.07|516.67|9
1625544850000|2021-07-06 04:14:10|522.08|516.68|522.01|516.61|522.12|516.72|522.01|516.61|9
1625544860000|2021-07-06 04:14:20|522.02|516.62|522.17|516.77|522.17|516.77|522.02|516.62|8
1625544870000|2021-07-06 04:14:30|522.16|516.76|521.98|516.58|522.16|516.76|521.96|516.56|7
1625544880000|2021-07-06 04:14:40|521.99|516.59|522|516.6|522|516.6|521.96|516.56|5
1625544890000|2021-07-06 04:14:50|521.98|516.58|522.14|516.74|522.16|516.76|521.98|516.58|7
1625544900000|2021-07-06 04:15:00|522.15|516.75|521.98|516.58|522.15|516.75|521.98|516.58|7
1625544910000|2021-07-06 04:15:10|521.99|516.59|522.02|516.62|522.02|516.62|521.98|516.58|4
1625544920000|2021-07-06 04:15:20|521.91|516.51|521.85|516.45|521.91|516.51|521.85|516.45|5
1625544930000|2021-07-06 04:15:30|521.83|516.43|522.02|516.62|522.02|516.62|521.83|516.43|5
1625544940000|2021-07-06 04:15:40|522|516.6|521.56|516.16|522|516.6|521.54|516.14|11
1625544950000|2021-07-06 04:15:50|521.59|516.19|521.73|516.33|521.73|516.33|521.51|516.11|13
1625544960000|2021-07-06 04:16:00|521.81|516.41|521.77|516.37|521.89|516.49|521.68|516.28|14
1625544970000|2021-07-06 04:16:10|521.85|516.45|521.83|516.43|521.9|516.5|521.73|516.33|10
1625544980000|2021-07-06 04:16:20|521.82|516.42|522.09|516.69|522.1|516.7|521.81|516.41|18
1625544990000|2021-07-06 04:16:30|522.12|516.72|522.2|516.8|522.34|516.94|522.12|516.72|18
1625545000000|2021-07-06 04:16:40|522.21|516.81|522.43|517.03|522.46|517.06|522.21|516.81|12
1625545010000|2021-07-06 04:16:50|522.42|517.02|522.45|517.05|522.46|517.06|522.25|516.85|15
1625545020000|2021-07-06 04:17:00|522.48|517.08|522.79|517.39|522.79|517.39|522.48|517.08|11
1625545030000|2021-07-06 04:17:10|522.78|517.38|523.31|517.91|523.31|517.91|522.78|517.38|17
1625545040000|2021-07-06 04:17:20|523.34|517.94|523.55|518.15|523.71|518.31|523.33|517.93|8
1625545050000|2021-07-06 04:17:30|523.56|518.16|523.79|518.39|523.81|518.41|523.56|518.16|18
1625545060000|2021-07-06 04:17:40|523.78|518.38|523.88|518.48|524.03|518.63|523.75|518.35|17
1625545070000|2021-07-06 04:17:50|523.91|518.51|524.1|518.7|524.1|518.7|523.91|518.51|14
1625545080000|2021-07-06 04:18:00|524.09|518.69|524.02|518.62|524.09|518.69|524|518.6|19
1625545090000|2021-07-06 04:18:10|524.01|518.61|523.95|518.55|524.01|518.61|523.85|518.45|22
1625545100000|2021-07-06 04:18:20|523.98|518.58|523.97|518.57|523.99|518.59|523.95|518.55|7
1625545110000|2021-07-06 04:18:30|523.95|518.55|523.75|518.35|523.95|518.55|523.75|518.35|6
1625545120000|2021-07-06 04:18:40|523.72|518.32|523.95|518.55|524|518.6|523.23|517.83|26
1625545130000|2021-07-06 04:18:50|523.82|518.42|523.76|518.36|524|518.6|523.68|518.28|23
1625545140000|2021-07-06 04:19:00|523.73|518.33|523.79|518.39|523.79|518.39|523.65|518.25|20
1625545150000|2021-07-06 04:19:10|523.77|518.37|523.79|518.39|523.88|518.48|523.77|518.37|18
1625545160000|2021-07-06 04:19:20|523.81|518.41|523.89|518.49|523.93|518.53|523.79|518.39|22
1625545170000|2021-07-06 04:19:30|523.9|518.5|524.01|518.61|524.02|518.62|523.88|518.48|23
1625545180000|2021-07-06 04:19:40|524.03|518.63|524.01|518.61|524.04|518.64|523.99|518.59|9
1625545190000|2021-07-06 04:19:50|524|518.6|523.96|518.56|524.02|518.62|523.96|518.56|9
1625545200000|2021-07-06 04:20:00|523.94|518.54|523.91|518.51|523.96|518.56|523.9|518.5|14
1625545210000|2021-07-06 04:20:10|523.9|518.5|523.87|518.47|523.91|518.51|523.81|518.41|14
1625545220000|2021-07-06 04:20:20|523.88|518.48|523.71|518.31|523.88|518.48|523.64|518.24|14
1625545230000|2021-07-06 04:20:30|523.7|518.3|523.7|518.3|523.71|518.31|523.65|518.25|6
1625545240000|2021-07-06 04:20:40|523.71|518.31|523.76|518.36|523.77|518.37|523.69|518.29|5
1625545250000|2021-07-06 04:20:50|523.75|518.35|523.64|518.24|523.75|518.35|523.64|518.24|7
1625545260000|2021-07-06 04:21:00|523.65|518.25|523.68|518.28|523.68|518.28|523.6|518.2|10
1625545270000|2021-07-06 04:21:10|523.64|518.24|523.64|518.24|523.64|518.24|523.64|518.24|1
1625545280000|2021-07-06 04:21:20|523.6|518.2|523.66|518.26|523.66|518.26|523.6|518.2|2
1625545290000|2021-07-06 04:21:30|523.65|518.25|523.66|518.26|523.66|518.26|523.65|518.25|2
1625545300000|2021-07-06 04:21:40|523.7|518.3|523.79|518.39|523.86|518.46|523.7|518.3|12
1625545310000|2021-07-06 04:21:50|523.83|518.43|523.64|518.24|523.85|518.45|523.62|518.22|15
1625545320000|2021-07-06 04:22:00|523.63|518.23|523.63|518.23|523.65|518.25|523.59|518.19|7
1625545330000|2021-07-06 04:22:10|523.64|518.24|523.83|518.43|523.83|518.43|523.63|518.23|7
1625545340000|2021-07-06 04:22:20|523.8|518.4|523.89|518.49|523.91|518.51|523.8|518.4|8
1625545350000|2021-07-06 04:22:30|523.91|518.51|523.83|518.43|523.91|518.51|523.83|518.43|8
1625545360000|2021-07-06 04:22:40|523.86|518.46|523.91|518.51|523.91|518.51|523.83|518.43|7
1625545370000|2021-07-06 04:22:50|523.94|518.54|523.93|518.53|523.94|518.54|523.92|518.52|3
1625545380000|2021-07-06 04:23:00|523.94|518.54|523.94|518.54|523.94|518.54|523.94|518.54|1
1625545390000|2021-07-06 04:23:10|523.96|518.56|523.97|518.57|523.98|518.58|523.96|518.56|4
1625545400000|2021-07-06 04:23:20|524|518.6|523.95|518.55|524.03|518.63|523.87|518.47|15
1625545410000|2021-07-06 04:23:30|523.94|518.54|523.88|518.48|523.94|518.54|523.87|518.47|6
1625545420000|2021-07-06 04:23:40|523.89|518.49|524|518.6|524|518.6|523.89|518.49|6
1625545430000|2021-07-06 04:23:50|523.99|518.59|523.93|518.53|524|518.6|523.89|518.49|15
1625545440000|2021-07-06 04:24:00|523.9|518.5|523.96|518.56|523.98|518.58|523.89|518.49|14
1625545450000|2021-07-06 04:24:10|523.95|518.55|523.95|518.55|523.95|518.55|523.95|518.55|1
1625545460000|2021-07-06 04:24:20|523.91|518.51|523.89|518.49|523.91|518.51|523.85|518.45|8
1625545470000|2021-07-06 04:24:30|523.88|518.48|523.74|518.34|523.89|518.49|523.72|518.32|9
1625545480000|2021-07-06 04:24:40|523.72|518.32|523.73|518.33|523.73|518.33|523.67|518.27|5
1625545490000|2021-07-06 04:24:50|523.71|518.31|523.73|518.33|523.74|518.34|523.71|518.31|4
1625545500000|2021-07-06 04:25:00|523.67|518.27|523.74|518.34|523.74|518.34|523.67|518.27|3
1625545520000|2021-07-06 04:25:20|523.73|518.33|523.73|518.33|523.74|518.34|523.73|518.33|3
1625545530000|2021-07-06 04:25:30|523.74|518.34|523.73|518.33|523.74|518.34|523.73|518.33|6
1625545540000|2021-07-06 04:25:40|523.74|518.34|523.74|518.34|523.74|518.34|523.7|518.3|5
1625545550000|2021-07-06 04:25:50|523.72|518.32|523.72|518.32|523.74|518.34|523.72|518.32|3
1625545560000|2021-07-06 04:26:00|523.71|518.31|523.65|518.25|523.71|518.31|523.65|518.25|3
1625545570000|2021-07-06 04:26:10|523.64|518.24|523.64|518.24|523.64|518.24|523.64|518.24|1
1625545580000|2021-07-06 04:26:20|523.62|518.22|523.6|518.2|523.62|518.22|523.6|518.2|2
1625545590000|2021-07-06 04:26:30|523.61|518.21|523.56|518.16|523.65|518.25|523.56|518.16|4
1625545600000|2021-07-06 04:26:40|523.53|518.13|523.54|518.14|523.54|518.14|523.53|518.13|2
1625545610000|2021-07-06 04:26:50|523.52|518.12|523.55|518.15|523.58|518.18|523.51|518.11|5
1625545620000|2021-07-06 04:27:00|523.54|518.14|523.58|518.18|523.58|518.18|523.51|518.11|7
1625545630000|2021-07-06 04:27:10|523.59|518.19|523.58|518.18|523.67|518.27|523.58|518.18|3
1625545640000|2021-07-06 04:27:20|523.57|518.17|523.83|518.43|523.83|518.43|523.57|518.17|5
1625545650000|2021-07-06 04:27:30|524.01|518.61|523.91|518.51|524.07|518.67|523.9|518.5|15
1625545660000|2021-07-06 04:27:40|523.92|518.52|524.1|518.7|524.15|518.75|523.9|518.5|14
1625545670000|2021-07-06 04:27:50|524.11|518.71|524.62|519.22|524.62|519.22|524.11|518.71|15
1625545680000|2021-07-06 04:28:00|524.85|519.45|525.08|519.68|525.09|519.69|524.52|519.12|25
1625545690000|2021-07-06 04:28:10|525.06|519.66|524.99|519.59|525.24|519.84|524.93|519.53|22
1625545700000|2021-07-06 04:28:20|524.93|519.53|525.08|519.68|525.09|519.69|524.89|519.49|21
1625545710000|2021-07-06 04:28:30|525.1|519.7|524.66|519.26|525.1|519.7|524.66|519.26|18
1625545720000|2021-07-06 04:28:40|524.67|519.27|524.43|519.03|524.67|519.27|524.43|519.03|10
1625545730000|2021-07-06 04:28:50|524.42|519.02|524.35|518.95|524.43|519.03|524.31|518.91|15
1625545740000|2021-07-06 04:29:00|524.41|519.01|524.57|519.17|524.57|519.17|524.26|518.86|15
1625545750000|2021-07-06 04:29:10|524.56|519.16|524.28|518.88|524.59|519.19|524.28|518.88|16
1625545760000|2021-07-06 04:29:20|524.27|518.87|524.16|518.76|524.27|518.87|524.16|518.76|9
1625545770000|2021-07-06 04:29:30|524.02|518.62|523.71|518.31|524.09|518.69|523.7|518.3|14
1625545780000|2021-07-06 04:29:40|523.65|518.25|523.4|518|523.69|518.29|523.39|517.99|13
1625545790000|2021-07-06 04:29:50|523.47|518.07|523.45|518.05|523.47|518.07|523.22|517.82|16
1625545800000|2021-07-06 04:30:00|523.53|518.13|524.08|518.68|524.12|518.72|523.53|518.13|18
1625545810000|2021-07-06 04:30:10|524.07|518.67|523.32|517.92|524.07|518.67|523.26|517.86|19
1625545820000|2021-07-06 04:30:20|523.33|517.93|523.08|517.68|523.33|517.93|523.08|517.68|12
1625545830000|2021-07-06 04:30:30|523.24|517.84|523.26|517.86|523.27|517.87|523.12|517.72|14
1625545840000|2021-07-06 04:30:40|523.22|517.82|523.16|517.76|523.22|517.82|523.16|517.76|4
1625545850000|2021-07-06 04:30:50|523.18|517.78|522.94|517.54|523.2|517.8|522.94|517.54|8
1625545860000|2021-07-06 04:31:00|522.95|517.55|522.37|516.97|522.95|517.55|522.36|516.96|14
1625545870000|2021-07-06 04:31:10|522.4|517|522.31|516.91|522.41|517.01|522.29|516.89|11
1625545880000|2021-07-06 04:31:20|522.32|516.92|522.69|517.29|522.69|517.29|522.32|516.92|5
1625545890000|2021-07-06 04:31:30|522.44|517.04|522.51|517.11|522.51|517.11|522.44|517.04|5
1625545900000|2021-07-06 04:31:40|522.83|517.43|522.56|517.16|523.01|517.61|522.48|517.08|18
1625545910000|2021-07-06 04:31:50|522.47|517.07|522.51|517.11|522.54|517.14|522.43|517.03|13
1625545920000|2021-07-06 04:32:00|522.52|517.12|522.39|516.99|522.55|517.15|522.39|516.99|7
1625545930000|2021-07-06 04:32:10|522.29|516.89|522.53|517.13|522.55|517.15|522.29|516.89|15
1625545940000|2021-07-06 04:32:20|522.54|517.14|522.74|517.34|522.75|517.35|522.49|517.09|7
1625545950000|2021-07-06 04:32:30|522.96|517.56|523.16|517.76|523.25|517.85|522.96|517.56|6
1625545960000|2021-07-06 04:32:40|523.26|517.86|523.44|518.04|523.44|518.04|523.21|517.81|16
1625545970000|2021-07-06 04:32:50|523.42|518.02|523.43|518.03|523.46|518.06|523.41|518.01|14
1625545980000|2021-07-06 04:33:00|523.42|518.02|523.34|517.94|523.42|518.02|523.33|517.93|7
1625545990000|2021-07-06 04:33:10|523.3|517.9|523.06|517.66|523.3|517.9|523.06|517.66|6
1625546000000|2021-07-06 04:33:20|522.95|517.55|522.85|517.45|522.95|517.55|522.82|517.42|10
1625546010000|2021-07-06 04:33:30|522.89|517.49|522.92|517.52|522.94|517.54|522.89|517.49|10
1625546020000|2021-07-06 04:33:40|522.91|517.51|522.98|517.58|523.01|517.61|522.91|517.51|12
1625546030000|2021-07-06 04:33:50|522.99|517.59|522.9|517.5|523|517.6|522.89|517.49|8
1625546040000|2021-07-06 04:34:00|522.89|517.49|522.9|517.5|522.9|517.5|522.89|517.49|4
1625546050000|2021-07-06 04:34:10|522.81|517.41|522.8|517.4|522.81|517.41|522.8|517.4|4
1625546060000|2021-07-06 04:34:20|522.81|517.41|522.86|517.46|522.86|517.46|522.8|517.4|7
1625546070000|2021-07-06 04:34:30|522.93|517.53|523.23|517.83|523.3|517.9|522.93|517.53|20
1625546080000|2021-07-06 04:34:40|523.24|517.84|523.28|517.88|523.31|517.91|523.24|517.84|10
1625546090000|2021-07-06 04:34:50|523.29|517.89|523.27|517.87|523.3|517.9|523.26|517.86|7
1625546100000|2021-07-06 04:35:00|523.28|517.88|523.27|517.87|523.29|517.89|523.26|517.86|11
1625546110000|2021-07-06 04:35:10|523.26|517.86|523.01|517.61|523.28|517.88|523|517.6|17
1625546120000|2021-07-06 04:35:20|523.02|517.62|523.07|517.67|523.07|517.67|522.97|517.57|10
1625546130000|2021-07-06 04:35:30|523.08|517.68|523.05|517.65|523.09|517.69|523.05|517.65|7
1625546140000|2021-07-06 04:35:40|523.04|517.64|523.17|517.77|523.17|517.77|523.03|517.63|13
1625546150000|2021-07-06 04:35:50|523.16|517.76|523.16|517.76|523.21|517.81|523.16|517.76|10
1625546160000|2021-07-06 04:36:00|523.15|517.75|523.38|517.98|523.39|517.99|523.14|517.74|19
1625546170000|2021-07-06 04:36:10|523.39|517.99|523.42|518.02|523.47|518.07|523.32|517.92|18
1625546180000|2021-07-06 04:36:20|523.44|518.04|523.52|518.12|523.52|518.12|523.44|518.04|15
1625546190000|2021-07-06 04:36:30|523.54|518.14|523.24|517.84|523.54|518.14|523.24|517.84|8
1625546200000|2021-07-06 04:36:40|523.38|517.98|523.29|517.89|523.38|517.98|523.21|517.81|10
1625546210000|2021-07-06 04:36:50|523.28|517.88|523.31|517.91|523.38|517.98|523.21|517.81|18
1625546220000|2021-07-06 04:37:00|523.33|517.93|523.36|517.96|523.41|518.01|523.33|517.93|12
1625546230000|2021-07-06 04:37:10|523.37|517.97|523.4|518|523.41|518.01|523.37|517.97|6
1625546240000|2021-07-06 04:37:20|523.53|518.13|523.58|518.18|523.6|518.2|523.52|518.12|14
1625546250000|2021-07-06 04:37:30|523.57|518.17|523.42|518.02|523.57|518.17|523.39|517.99|6
1625546260000|2021-07-06 04:37:40|523.43|518.03|523.47|518.07|523.48|518.08|523.42|518.02|13
1625546270000|2021-07-06 04:37:50|523.46|518.06|523.47|518.07|523.47|518.07|523.45|518.05|7
1625546280000|2021-07-06 04:38:00|523.46|518.06|523.56|518.16|523.57|518.17|523.46|518.06|7
1625546290000|2021-07-06 04:38:10|523.53|518.13|523.9|518.5|523.9|518.5|523.53|518.13|14
1625546300000|2021-07-06 04:38:20|523.89|518.49|523.87|518.47|523.89|518.49|523.86|518.46|10
1625546310000|2021-07-06 04:38:30|523.86|518.46|523.64|518.24|523.86|518.46|523.62|518.22|13
1625546320000|2021-07-06 04:38:40|523.63|518.23|523.67|518.27|523.7|518.3|523.63|518.23|12
1625546330000|2021-07-06 04:38:50|523.65|518.25|523.49|518.09|523.71|518.31|523.49|518.09|14
1625546340000|2021-07-06 04:39:00|523.5|518.1|523.48|518.08|523.5|518.1|523.48|518.08|3
1625546350000|2021-07-06 04:39:10|523.49|518.09|523.48|518.08|523.49|518.09|523.48|518.08|2
1625546360000|2021-07-06 04:39:20|523.5|518.1|523.48|518.08|523.5|518.1|523.48|518.08|2
1625546380000|2021-07-06 04:39:40|523.5|518.1|523.67|518.27|523.67|518.27|523.5|518.1|6
1625546390000|2021-07-06 04:39:50|523.66|518.26|523.8|518.4|523.8|518.4|523.65|518.25|13
1625546400000|2021-07-06 04:40:00|523.81|518.41|523.65|518.25|523.81|518.41|523.64|518.24|15
1625546410000|2021-07-06 04:40:10|523.61|518.21|523.7|518.3|523.71|518.31|523.61|518.21|10
1625546420000|2021-07-06 04:40:20|523.73|518.33|523.81|518.41|523.81|518.41|523.71|518.31|13
1625546430000|2021-07-06 04:40:30|523.77|518.37|524.67|519.27|524.67|519.27|523.77|518.37|12
1625546440000|2021-07-06 04:40:40|524.61|519.21|524.54|519.14|524.64|519.24|524.45|519.05|20
1625546450000|2021-07-06 04:40:50|524.53|519.13|524.33|518.93|524.53|519.13|524.15|518.75|17
1625546460000|2021-07-06 04:41:00|524.34|518.94|524.34|518.94|524.35|518.95|524.23|518.83|16
1625546470000|2021-07-06 04:41:10|524.32|518.92|524.93|519.53|524.93|519.53|524.32|518.92|21
1625546480000|2021-07-06 04:41:20|524.94|519.54|524.52|519.12|524.94|519.54|524.51|519.11|17
1625546490000|2021-07-06 04:41:30|524.51|519.11|524.27|518.87|524.55|519.15|524.27|518.87|11
1625546500000|2021-07-06 04:41:40|524.28|518.88|524.27|518.87|524.31|518.91|524.08|518.68|13
1625546510000|2021-07-06 04:41:50|524.33|518.93|524.28|518.88|524.37|518.97|524.28|518.88|9
1625546520000|2021-07-06 04:42:00|524.29|518.89|524.32|518.92|524.32|518.92|524.28|518.88|5
1625546530000|2021-07-06 04:42:10|524.48|519.08|524.72|519.32|524.72|519.32|524.35|518.95|17
1625546540000|2021-07-06 04:42:20|524.76|519.36|524.81|519.41|524.92|519.52|524.71|519.31|18
1625546550000|2021-07-06 04:42:30|524.8|519.4|524.57|519.17|524.8|519.4|524.57|519.17|19
1625546560000|2021-07-06 04:42:40|524.68|519.28|524.68|519.28|524.82|519.42|524.63|519.23|11
1625546570000|2021-07-06 04:42:50|524.66|519.26|524.76|519.36|524.83|519.43|524.6|519.2|15
1625546580000|2021-07-06 04:43:00|524.68|519.28|524.79|519.39|524.79|519.39|524.66|519.26|14
1625546590000|2021-07-06 04:43:10|524.78|519.38|524.78|519.38|524.87|519.47|524.75|519.35|16
1625546600000|2021-07-06 04:43:20|524.82|519.42|524.64|519.24|524.85|519.45|524.64|519.24|16
1625546610000|2021-07-06 04:43:30|524.65|519.25|524.65|519.25|524.68|519.28|524.65|519.25|8
1625546620000|2021-07-06 04:43:40|524.67|519.27|524.75|519.35|524.75|519.35|524.66|519.26|9
1625546630000|2021-07-06 04:43:50|524.74|519.34|524.72|519.32|524.77|519.37|524.7|519.3|14
1625546640000|2021-07-06 04:44:00|524.83|519.43|525.8|520.4|525.8|520.4|524.75|519.35|15
1625546650000|2021-07-06 04:44:10|525.86|520.46|525.87|520.47|525.95|520.55|525.5|520.1|24
1625546660000|2021-07-06 04:44:20|525.93|520.53|525.87|520.47|526.04|520.64|525.75|520.35|20
1625546670000|2021-07-06 04:44:30|525.88|520.48|526.13|520.73|526.13|520.73|525.83|520.43|18
1625546680000|2021-07-06 04:44:40|526.14|520.74|526.02|520.62|526.14|520.74|526|520.6|15
1625546690000|2021-07-06 04:44:50|525.92|520.52|525.79|520.39|525.92|520.52|525.69|520.29|17
1625546700000|2021-07-06 04:45:00|525.84|520.44|525.25|519.85|525.85|520.45|525.25|519.85|15
1625546710000|2021-07-06 04:45:10|525.22|519.82|524.83|519.43|525.22|519.82|524.83|519.43|9
1625546720000|2021-07-06 04:45:20|524.84|519.44|524.59|519.19|524.86|519.46|524.59|519.19|12
1625546730000|2021-07-06 04:45:30|524.67|519.27|524.39|518.99|524.67|519.27|524.39|518.99|6
1625546740000|2021-07-06 04:45:40|524.35|518.95|524.27|518.87|524.37|518.97|524.2|518.8|19
1625546750000|2021-07-06 04:45:50|524.28|518.88|524.15|518.75|524.28|518.88|524.15|518.75|8
1625546760000|2021-07-06 04:46:00|524.16|518.76|524.24|518.84|524.25|518.85|524.14|518.74|13
1625546770000|2021-07-06 04:46:10|524.03|518.63|524.11|518.71|524.17|518.77|524.03|518.63|10
1625546780000|2021-07-06 04:46:20|524.09|518.69|524.12|518.72|524.16|518.76|524.09|518.69|8
1625546790000|2021-07-06 04:46:30|524.11|518.71|524.03|518.63|524.13|518.73|524.03|518.63|9
1625546800000|2021-07-06 04:46:40|524.06|518.66|524.07|518.67|524.07|518.67|524.03|518.63|9
1625546810000|2021-07-06 04:46:50|524.08|518.68|524.32|518.92|524.34|518.94|524.08|518.68|11
1625546820000|2021-07-06 04:47:00|524.4|519|524.36|518.96|524.4|519|524.36|518.96|2
1625546840000|2021-07-06 04:47:20|524.3|518.9|524.18|518.78|524.49|519.09|524.12|518.72|10
1625546850000|2021-07-06 04:47:30|524.17|518.77|524.18|518.78|524.2|518.8|524.12|518.72|11
1625546860000|2021-07-06 04:47:40|524.19|518.79|524.16|518.76|524.2|518.8|524.12|518.72|7
1625546870000|2021-07-06 04:47:50|524.2|518.8|524.2|518.8|524.2|518.8|524.2|518.8|1
1625546890000|2021-07-06 04:48:10|524.27|518.87|524.26|518.86|524.27|518.87|524.22|518.82|12
1625546910000|2021-07-06 04:48:30|524.22|518.82|524.25|518.85|524.25|518.85|524.22|518.82|3
1625546920000|2021-07-06 04:48:40|524.22|518.82|524.24|518.84|524.25|518.85|524.22|518.82|4
1625546930000|2021-07-06 04:48:50|524.27|518.87|524.27|518.87|524.3|518.9|524.27|518.87|3
1625546940000|2021-07-06 04:49:00|524.23|518.83|524.23|518.83|524.28|518.88|524.23|518.83|4
1625546960000|2021-07-06 04:49:20|524.32|518.92|524.41|519.01|524.42|519.02|524.32|518.92|4
1625546970000|2021-07-06 04:49:30|524.37|518.97|524.37|518.97|524.41|519.01|524.37|518.97|7
1625546980000|2021-07-06 04:49:40|524.39|518.99|524.65|519.25|524.65|519.25|524.34|518.94|12
1625546990000|2021-07-06 04:49:50|524.64|519.24|524.64|519.24|524.67|519.27|524.63|519.23|10
1625547000000|2021-07-06 04:50:00|524.63|519.23|524.63|519.23|524.63|519.23|524.63|519.23|1
1625547010000|2021-07-06 04:50:10|524.68|519.28|524.71|519.31|524.71|519.31|524.68|519.28|2
1625547030000|2021-07-06 04:50:30|524.69|519.29|524.64|519.24|524.69|519.29|524.59|519.19|6
1625547040000|2021-07-06 04:50:40|524.63|519.23|524.69|519.29|524.74|519.34|524.63|519.23|11
1625547050000|2021-07-06 04:50:50|524.68|519.28|524.51|519.11|524.68|519.28|524.51|519.11|8
1625547060000|2021-07-06 04:51:00|524.53|519.13|524.51|519.11|524.6|519.2|524.51|519.11|15
1625547070000|2021-07-06 04:51:10|524.4|519|524.42|519.02|524.43|519.03|524.4|519|4
1625547080000|2021-07-06 04:51:20|524.44|519.04|524.59|519.19|524.6|519.2|524.44|519.04|7
1625547090000|2021-07-06 04:51:30|524.6|519.2|524.56|519.16|524.6|519.2|524.56|519.16|7
1625547100000|2021-07-06 04:51:40|524.5|519.1|524.51|519.11|524.51|519.11|524.5|519.1|2
1625547110000|2021-07-06 04:51:50|524.57|519.17|524.59|519.19|524.69|519.29|524.51|519.11|7
1625547120000|2021-07-06 04:52:00|524.58|519.18|524.6|519.2|524.6|519.2|524.58|519.18|2
1625547130000|2021-07-06 04:52:10|524.56|519.16|524.56|519.16|524.6|519.2|524.54|519.14|7
1625547140000|2021-07-06 04:52:20|524.61|519.21|524.75|519.35|524.77|519.37|524.61|519.21|9
1625547150000|2021-07-06 04:52:30|524.74|519.34|524.67|519.27|524.74|519.34|524.57|519.17|17
1625547160000|2021-07-06 04:52:40|524.68|519.28|524.59|519.19|524.68|519.28|524.58|519.18|15
1625547170000|2021-07-06 04:52:50|524.58|519.18|524.5|519.1|524.62|519.22|524.44|519.04|14
1625547180000|2021-07-06 04:53:00|524.51|519.11|524.45|519.05|524.53|519.13|524.43|519.03|16
1625547190000|2021-07-06 04:53:10|524.44|519.04|524.35|518.95|524.44|519.04|524.25|518.85|19
1625547200000|2021-07-06 04:53:20|524.34|518.94|524.41|519.01|524.41|519.01|524.29|518.89|11
1625547210000|2021-07-06 04:53:30|524.4|519|524.41|519.01|524.42|519.02|524.39|518.99|8
1625547220000|2021-07-06 04:53:40|524.38|518.98|524.31|518.91|524.38|518.98|524.31|518.91|11
1625547230000|2021-07-06 04:53:50|524.3|518.9|524.33|518.93|524.33|518.93|524.3|518.9|3
1625547240000|2021-07-06 04:54:00|524.38|518.98|524.37|518.97|524.38|518.98|524.29|518.89|3
1625547250000|2021-07-06 04:54:10|524.35|518.95|524.63|519.23|524.63|519.23|524.35|518.95|6
1625547260000|2021-07-06 04:54:20|524.81|519.41|524.4|519|524.81|519.41|524.4|519|15
1625547270000|2021-07-06 04:54:30|524.43|519.03|524.37|518.97|524.43|519.03|524.31|518.91|18
1625547280000|2021-07-06 04:54:40|524.38|518.98|524.28|518.88|524.47|519.07|524.28|518.88|10
1625547290000|2021-07-06 04:54:50|524.3|518.9|524.42|519.02|524.45|519.05|524.3|518.9|16
1625547300000|2021-07-06 04:55:00|524.44|519.04|524.56|519.16|524.57|519.17|524.44|519.04|8
1625547310000|2021-07-06 04:55:10|524.55|519.15|524.56|519.16|524.56|519.16|524.55|519.15|4
1625547320000|2021-07-06 04:55:20|524.53|519.13|524.55|519.15|524.57|519.17|524.47|519.07|10
1625547330000|2021-07-06 04:55:30|524.56|519.16|524.63|519.23|524.64|519.24|524.54|519.14|13
1625547340000|2021-07-06 04:55:40|524.62|519.22|524.59|519.19|524.68|519.28|524.59|519.19|17
1625547350000|2021-07-06 04:55:50|524.58|519.18|524.57|519.17|524.61|519.21|524.57|519.17|8
1625547370000|2021-07-06 04:56:10|524.6|519.2|524.61|519.21|524.63|519.23|524.6|519.2|7
1625547380000|2021-07-06 04:56:20|524.62|519.22|524.61|519.21|524.62|519.22|524.57|519.17|4
1625547390000|2021-07-06 04:56:30|524.62|519.22|524.55|519.15|524.63|519.23|524.52|519.12|14
1625547400000|2021-07-06 04:56:40|524.57|519.17|524.62|519.22|524.63|519.23|524.57|519.17|11
1625547410000|2021-07-06 04:56:50|524.61|519.21|524.58|519.18|524.61|519.21|524.58|519.18|4
1625547420000|2021-07-06 04:57:00|524.51|519.11|524.56|519.16|524.56|519.16|524.43|519.03|8
1625547430000|2021-07-06 04:57:10|524.52|519.12|524.59|519.19|524.59|519.19|524.46|519.06|14
1625547440000|2021-07-06 04:57:20|524.58|519.18|524.56|519.16|524.58|519.18|524.44|519.04|8
1625547450000|2021-07-06 04:57:30|524.55|519.15|524.47|519.07|524.55|519.15|524.44|519.04|9
1625547460000|2021-07-06 04:57:40|524.46|519.06|524.47|519.07|524.49|519.09|524.43|519.03|17
1625547470000|2021-07-06 04:57:50|524.52|519.12|524.47|519.07|524.57|519.17|524.41|519.01|15
1625547480000|2021-07-06 04:58:00|524.46|519.06|524.47|519.07|524.54|519.14|524.46|519.06|15
1625547490000|2021-07-06 04:58:10|524.46|519.06|524.48|519.08|524.57|519.17|524.37|518.97|14
1625547500000|2021-07-06 04:58:20|524.45|519.05|524.48|519.08|524.48|519.08|524.45|519.05|2
1625547520000|2021-07-06 04:58:40|524.47|519.07|524.49|519.09|524.49|519.09|524.47|519.07|3
1625547530000|2021-07-06 04:58:50|524.51|519.11|524.65|519.25|524.65|519.25|524.51|519.11|5
1625547540000|2021-07-06 04:59:00|524.61|519.21|524.73|519.33|524.73|519.33|524.61|519.21|5
1625547550000|2021-07-06 04:59:10|524.74|519.34|524.84|519.44|524.84|519.44|524.52|519.12|10
1625547560000|2021-07-06 04:59:20|524.85|519.45|524.93|519.53|525|519.6|524.83|519.43|22
1625547570000|2021-07-06 04:59:30|524.98|519.58|525.03|519.63|525.03|519.63|524.96|519.56|16
1625547580000|2021-07-06 04:59:40|525.02|519.62|525.07|519.67|525.08|519.68|525.02|519.62|4
1625547590000|2021-07-06 04:59:50|525.05|519.65|525.03|519.63|525.05|519.65|524.99|519.59|6
1625547600000|2021-07-06 05:00:00|525.15|519.75|525.82|520.42|525.82|520.42|525.15|519.75|13
1625547610000|2021-07-06 05:00:10|525.96|520.56|526.28|520.88|526.35|520.95|525.96|520.56|16
1625547620000|2021-07-06 05:00:20|526.27|520.87|525.88|520.48|526.27|520.87|525.82|520.42|19
1625547630000|2021-07-06 05:00:30|525.91|520.51|525.91|520.51|525.93|520.53|525.71|520.31|17
1625547640000|2021-07-06 05:00:40|525.9|520.5|525.98|520.58|525.99|520.59|525.85|520.45|23
1625547650000|2021-07-06 05:00:50|525.97|520.57|525.8|520.4|525.97|520.57|525.71|520.31|12
1625547660000|2021-07-06 05:01:00|525.81|520.41|525.88|520.48|525.95|520.55|525.77|520.37|15
1625547670000|2021-07-06 05:01:10|525.89|520.49|525.81|520.41|525.91|520.51|525.76|520.36|10
1625547680000|2021-07-06 05:01:20|525.84|520.44|526.05|520.65|526.05|520.65|525.84|520.44|18
1625547690000|2021-07-06 05:01:30|526.13|520.73|525.92|520.52|526.15|520.75|525.87|520.47|22
1625547700000|2021-07-06 05:01:40|525.91|520.51|525.95|520.55|525.95|520.55|525.86|520.46|16
1625547710000|2021-07-06 05:01:50|525.98|520.58|526.02|520.62|526.05|520.65|525.98|520.58|5
1625547720000|2021-07-06 05:02:00|526.01|520.61|526.02|520.62|526.02|520.62|526.01|520.61|2
1625547740000|2021-07-06 05:02:20|525.99|520.59|525.99|520.59|525.99|520.59|525.99|520.59|1
1625547750000|2021-07-06 05:02:30|525.97|520.57|525.77|520.37|525.97|520.57|525.72|520.32|7
1625547760000|2021-07-06 05:02:40|525.76|520.36|525.77|520.37|525.77|520.37|525.76|520.36|6
1625547780000|2021-07-06 05:03:00|525.7|520.3|525.73|520.33|525.73|520.33|525.65|520.25|13
1625547790000|2021-07-06 05:03:10|525.71|520.31|525.7|520.3|525.73|520.33|525.66|520.26|13
1625547800000|2021-07-06 05:03:20|525.69|520.29|525.76|520.36|525.76|520.36|525.66|520.26|10
1625547810000|2021-07-06 05:03:30|525.77|520.37|525.63|520.23|525.79|520.39|525.63|520.23|8
1625547820000|2021-07-06 05:03:40|525.64|520.24|525.43|520.03|525.64|520.24|525.43|520.03|17
1625547830000|2021-07-06 05:03:50|525.44|520.04|525.2|519.8|525.44|520.04|525.2|519.8|11
1625547840000|2021-07-06 05:04:00|525.19|519.79|525.25|519.85|525.25|519.85|525.13|519.73|16
1625547850000|2021-07-06 05:04:10|525.24|519.84|525.19|519.79|525.24|519.84|525.15|519.75|12
1625547860000|2021-07-06 05:04:20|525.21|519.81|525.18|519.78|525.21|519.81|525.18|519.78|6
1625547870000|2021-07-06 05:04:30|525.19|519.79|525.03|519.63|525.21|519.81|524.99|519.59|10
1625547880000|2021-07-06 05:04:40|525.01|519.61|525|519.6|525.01|519.61|525|519.6|2
1625547890000|2021-07-06 05:04:50|525.01|519.61|525.17|519.77|525.17|519.77|525.01|519.61|5
1625547900000|2021-07-06 05:05:00|525.14|519.74|524.98|519.58|525.14|519.74|524.98|519.58|9
1625547910000|2021-07-06 05:05:10|524.97|519.57|524.97|519.57|524.99|519.59|524.96|519.56|8
1625547920000|2021-07-06 05:05:20|524.99|519.59|525.01|519.61|525.01|519.61|524.99|519.59|2
1625547930000|2021-07-06 05:05:30|525|519.6|524.99|519.59|525|519.6|524.99|519.59|2
1625547940000|2021-07-06 05:05:40|525.01|519.61|524.97|519.57|525.01|519.61|524.96|519.56|9
1625547950000|2021-07-06 05:05:50|524.96|519.56|524.96|519.56|524.97|519.57|524.96|519.56|9
1625547960000|2021-07-06 05:06:00|524.97|519.57|524.96|519.56|524.97|519.57|524.96|519.56|8
1625547970000|2021-07-06 05:06:10|524.97|519.57|525.06|519.66|525.11|519.71|524.97|519.57|11
1625547980000|2021-07-06 05:06:20|525.07|519.67|525.07|519.67|525.07|519.67|525.07|519.67|1
1625548010000|2021-07-06 05:06:50|525.05|519.65|525.05|519.65|525.05|519.65|525.05|519.65|1
1625548020000|2021-07-06 05:07:00|525.04|519.64|525.05|519.65|525.05|519.65|525.03|519.63|3
1625548030000|2021-07-06 05:07:10|525.04|519.64|524.96|519.56|525.04|519.64|524.96|519.56|12
1625548040000|2021-07-06 05:07:20|525.01|519.61|524.69|519.29|525.03|519.63|524.69|519.29|14
1625548050000|2021-07-06 05:07:30|524.68|519.28|524.61|519.21|524.68|519.28|524.56|519.16|7
1625548060000|2021-07-06 05:07:40|524.74|519.34|524.63|519.23|524.78|519.38|524.63|519.23|10
1625548070000|2021-07-06 05:07:50|524.56|519.16|524.44|519.04|524.59|519.19|524.41|519.01|16
1625548080000|2021-07-06 05:08:00|524.39|518.99|524.39|518.99|524.39|518.99|524.38|518.98|3
1625548090000|2021-07-06 05:08:10|524.4|519|524.46|519.06|524.46|519.06|524.4|519|13
1625548100000|2021-07-06 05:08:20|524.45|519.05|524.49|519.09|524.55|519.15|524.43|519.03|10
1625548110000|2021-07-06 05:08:30|524.46|519.06|524.12|518.72|524.46|519.06|524.12|518.72|8
1625548120000|2021-07-06 05:08:40|524.11|518.71|524.12|518.72|524.12|518.72|524.11|518.71|6
1625548140000|2021-07-06 05:09:00|524.01|518.61|523.99|518.59|524.01|518.61|523.99|518.59|3
1625548150000|2021-07-06 05:09:10|523.89|518.49|523.75|518.35|523.9|518.5|523.51|518.11|14
1625548160000|2021-07-06 05:09:20|523.73|518.33|523.9|518.5|523.95|518.55|523.73|518.33|6
1625548170000|2021-07-06 05:09:30|523.87|518.47|523.99|518.59|523.99|518.59|523.87|518.47|6
1625548180000|2021-07-06 05:09:40|524.01|518.61|524.18|518.78|524.36|518.96|524.01|518.61|17
1625548190000|2021-07-06 05:09:50|524.17|518.77|523.96|518.56|524.17|518.77|523.96|518.56|8
1625548200000|2021-07-06 05:10:00|523.95|518.55|524.03|518.63|524.16|518.76|523.95|518.55|6
1625548210000|2021-07-06 05:10:10|524.08|518.68|524.4|519|524.43|519.03|524.08|518.68|13
1625548220000|2021-07-06 05:10:20|524.43|519.03|524.43|519.03|524.49|519.09|524.4|519|7
1625548230000|2021-07-06 05:10:30|524.41|519.01|524.46|519.06|524.49|519.09|524.39|518.99|13
1625548240000|2021-07-06 05:10:40|524.47|519.07|524.42|519.02|524.49|519.09|524.42|519.02|13
1625548250000|2021-07-06 05:10:50|524.43|519.03|524.41|519.01|524.52|519.12|524.41|519.01|3
1625548260000|2021-07-06 05:11:00|524.35|518.95|524.08|518.68|524.35|518.95|524.08|518.68|7
1625548270000|2021-07-06 05:11:10|524.09|518.69|524.19|518.79|524.19|518.79|524.08|518.68|5
1625548280000|2021-07-06 05:11:20|524.18|518.78|524.16|518.76|524.23|518.83|524.16|518.76|9
1625548290000|2021-07-06 05:11:30|524.17|518.77|524.28|518.88|524.28|518.88|524.17|518.77|6
1625548300000|2021-07-06 05:11:40|524.31|518.91|524.34|518.94|524.34|518.94|524.27|518.87|3
1625548310000|2021-07-06 05:11:50|524.35|518.95|524.35|518.95|524.35|518.95|524.34|518.94|3
1625548320000|2021-07-06 05:12:00|524.34|518.94|524.03|518.63|524.35|518.95|524.03|518.63|17
1625548330000|2021-07-06 05:12:10|524.04|518.64|523.96|518.56|524.07|518.67|523.96|518.56|4
1625548340000|2021-07-06 05:12:20|523.94|518.54|523.94|518.54|523.96|518.56|523.94|518.54|3
1625548350000|2021-07-06 05:12:30|523.95|518.55|523.94|518.54|524.03|518.63|523.94|518.54|4
1625548360000|2021-07-06 05:12:40|523.96|518.56|523.96|518.56|523.96|518.56|523.95|518.55|3
1625548370000|2021-07-06 05:12:50|523.97|518.57|523.97|518.57|523.97|518.57|523.93|518.53|7
1625548380000|2021-07-06 05:13:00|523.96|518.56|524.02|518.62|524.02|518.62|523.96|518.56|4
1625548390000|2021-07-06 05:13:10|524.06|518.66|524.19|518.79|524.25|518.85|524.06|518.66|16
1625548400000|2021-07-06 05:13:20|524.09|518.69|524.26|518.86|524.27|518.87|524.09|518.69|9
1625548410000|2021-07-06 05:13:30|524.25|518.85|524.26|518.86|524.27|518.87|524.25|518.85|5
1625548420000|2021-07-06 05:13:40|524.27|518.87|524.17|518.77|524.27|518.87|524.17|518.77|7
1625548430000|2021-07-06 05:13:50|524.21|518.81|524.18|518.78|524.22|518.82|524.18|518.78|7
1625548440000|2021-07-06 05:14:00|524.17|518.77|524.04|518.64|524.17|518.77|524.04|518.64|4
1625548450000|2021-07-06 05:14:10|524.13|518.73|524.09|518.69|524.13|518.73|524.07|518.67|3
1625548460000|2021-07-06 05:14:20|524.11|518.71|524.15|518.75|524.15|518.75|524.11|518.71|2
1625548480000|2021-07-06 05:14:40|524.19|518.79|524.24|518.84|524.24|518.84|524.19|518.79|5
1625548490000|2021-07-06 05:14:50|524.26|518.86|524.27|518.87|524.27|518.87|524.26|518.86|2
1625548500000|2021-07-06 05:15:00|524.29|518.89|524.31|518.91|524.32|518.92|524.29|518.89|5
1625548510000|2021-07-06 05:15:10|524.33|518.93|524.67|519.27|524.72|519.32|524.33|518.93|12
1625548520000|2021-07-06 05:15:20|524.69|519.29|524.89|519.49|524.91|519.51|524.69|519.29|8
1625548530000|2021-07-06 05:15:30|524.91|519.51|524.91|519.51|524.91|519.51|524.91|519.51|1
1625548550000|2021-07-06 05:15:50|524.98|519.58|524.98|519.58|524.98|519.58|524.9|519.5|5
1625548560000|2021-07-06 05:16:00|524.99|519.59|524.96|519.56|525|519.6|524.95|519.55|7
1625548570000|2021-07-06 05:16:10|524.99|519.59|525.54|520.14|525.54|520.14|524.98|519.58|11
1625548580000|2021-07-06 05:16:20|525.53|520.13|525.1|519.7|525.61|520.21|525.07|519.67|23
1625548590000|2021-07-06 05:16:30|525.06|519.66|524.8|519.4|525.06|519.66|524.8|519.4|16
1625548600000|2021-07-06 05:16:40|524.89|519.49|525.44|520.04|525.47|520.07|524.8|519.4|17
1625548610000|2021-07-06 05:16:50|525.57|520.17|525.47|520.07|525.63|520.23|525.47|520.07|12
1625548620000|2021-07-06 05:17:00|525.45|520.05|525.2|519.8|525.47|520.07|525.2|519.8|14
1625548630000|2021-07-06 05:17:10|525.1|519.7|524.71|519.31|525.1|519.7|524.71|519.31|9
1625548640000|2021-07-06 05:17:20|524.85|519.45|524.84|519.44|525.07|519.67|524.82|519.42|16
1625548650000|2021-07-06 05:17:30|524.85|519.45|524.7|519.3|524.94|519.54|524.67|519.27|16
1625548660000|2021-07-06 05:17:40|524.69|519.29|524.83|519.43|524.85|519.45|524.69|519.29|8
1625548670000|2021-07-06 05:17:50|524.82|519.42|524.85|519.45|524.87|519.47|524.78|519.38|13
1625548680000|2021-07-06 05:18:00|524.86|519.46|524.82|519.42|524.87|519.47|524.81|519.41|7
1625548690000|2021-07-06 05:18:10|524.81|519.41|524.78|519.38|524.85|519.45|524.78|519.38|13
1625548700000|2021-07-06 05:18:20|524.79|519.39|524.61|519.21|524.79|519.39|524.55|519.15|15
1625548710000|2021-07-06 05:18:30|524.64|519.24|524.69|519.29|524.75|519.35|524.64|519.24|5
1625548720000|2021-07-06 05:18:40|524.7|519.3|524.82|519.42|524.82|519.42|524.69|519.29|10
1625548730000|2021-07-06 05:18:50|524.8|519.4|524.82|519.42|524.82|519.42|524.8|519.4|2
1625548740000|2021-07-06 05:19:00|524.91|519.51|525.35|519.95|525.35|519.95|524.91|519.51|6
1625548750000|2021-07-06 05:19:10|525.38|519.98|525.33|519.93|525.46|520.06|525.33|519.93|16
1625548760000|2021-07-06 05:19:20|525.28|519.88|525.26|519.86|525.32|519.92|525.22|519.82|19
1625548770000|2021-07-06 05:19:30|525.27|519.87|525.23|519.83|525.31|519.91|525.21|519.81|11
1625548780000|2021-07-06 05:19:40|525.32|519.92|525.29|519.89|525.32|519.92|525.26|519.86|12
1625548790000|2021-07-06 05:19:50|525.3|519.9|525.01|519.61|525.32|519.92|525.01|519.61|10
1625548800000|2021-07-06 05:20:00|525|519.6|525|519.6|525.01|519.61|525|519.6|3
1625548810000|2021-07-06 05:20:10|525.01|519.61|525|519.6|525.01|519.61|525|519.6|4
1625548820000|2021-07-06 05:20:20|524.99|519.59|524.96|519.56|524.99|519.59|524.94|519.54|5
1625548830000|2021-07-06 05:20:30|524.99|519.59|525.02|519.62|525.04|519.64|524.98|519.58|11
1625548840000|2021-07-06 05:20:40|525.03|519.63|524.94|519.54|525.03|519.63|524.92|519.52|15
1625548850000|2021-07-06 05:20:50|524.93|519.53|524.98|519.58|524.98|519.58|524.92|519.52|12
1625548860000|2021-07-06 05:21:00|525.01|519.61|525.01|519.61|525.08|519.68|524.97|519.57|18
1625548870000|2021-07-06 05:21:10|525.02|519.62|525.05|519.65|525.05|519.65|525.01|519.61|7
1625548880000|2021-07-06 05:21:20|525.06|519.66|525.03|519.63|525.06|519.66|525.02|519.62|16
1625548890000|2021-07-06 05:21:30|525.02|519.62|524.89|519.49|525.05|519.65|524.89|519.49|9
1625548900000|2021-07-06 05:21:40|524.9|519.5|524.94|519.54|524.94|519.54|524.88|519.48|7
1625548910000|2021-07-06 05:21:50|524.93|519.53|524.95|519.55|524.95|519.55|524.88|519.48|9
1625548920000|2021-07-06 05:22:00|524.94|519.54|524.91|519.51|524.96|519.56|524.89|519.49|11
1625548930000|2021-07-06 05:22:10|524.9|519.5|524.93|519.53|524.94|519.54|524.84|519.44|11
1625548940000|2021-07-06 05:22:20|524.88|519.48|524.87|519.47|524.9|519.5|524.87|519.47|6
1625548950000|2021-07-06 05:22:30|524.88|519.48|524.83|519.43|524.91|519.51|524.83|519.43|8
1625548960000|2021-07-06 05:22:40|524.84|519.44|524.9|519.5|524.91|519.51|524.83|519.43|12
1625548970000|2021-07-06 05:22:50|524.91|519.51|524.78|519.38|524.91|519.51|524.78|519.38|8
1625548980000|2021-07-06 05:23:00|524.8|519.4|524.85|519.45|524.85|519.45|524.8|519.4|9
1625548990000|2021-07-06 05:23:10|524.88|519.48|524.86|519.46|524.88|519.48|524.86|519.46|2
1625549000000|2021-07-06 05:23:20|524.87|519.47|524.74|519.34|524.87|519.47|524.61|519.21|6
1625549010000|2021-07-06 05:23:30|524.75|519.35|524.72|519.32|524.75|519.35|524.72|519.32|4
1625549020000|2021-07-06 05:23:40|524.73|519.33|524.8|519.4|524.8|519.4|524.65|519.25|10
1625549030000|2021-07-06 05:23:50|524.82|519.42|524.82|519.42|524.82|519.42|524.8|519.4|5
1625549050000|2021-07-06 05:24:10|524.8|519.4|524.57|519.17|524.8|519.4|524.56|519.16|10
1625549060000|2021-07-06 05:24:20|524.58|519.18|524.55|519.15|524.58|519.18|524.52|519.12|9
1625549070000|2021-07-06 05:24:30|524.54|519.14|524.53|519.13|524.54|519.14|524.51|519.11|11
1625549080000|2021-07-06 05:24:40|524.52|519.12|524.55|519.15|524.56|519.16|524.52|519.12|8
1625549090000|2021-07-06 05:24:50|524.54|519.14|524.57|519.17|524.57|519.17|524.53|519.13|13
1625549100000|2021-07-06 05:25:00|524.56|519.16|524.57|519.17|524.57|519.17|524.51|519.11|14
1625549110000|2021-07-06 05:25:10|524.58|519.18|524.71|519.31|524.71|519.31|524.56|519.16|11
1625549120000|2021-07-06 05:25:20|524.7|519.3|524.71|519.31|524.71|519.31|524.67|519.27|4
1625549130000|2021-07-06 05:25:30|524.66|519.26|524.73|519.33|524.73|519.33|524.66|519.26|10
1625549140000|2021-07-06 05:25:40|524.74|519.34|524.74|519.34|524.75|519.35|524.71|519.31|5
1625549150000|2021-07-06 05:25:50|524.73|519.33|524.67|519.27|524.75|519.35|524.67|519.27|4
1625549170000|2021-07-06 05:26:10|524.75|519.35|524.75|519.35|524.75|519.35|524.72|519.32|3
1625549180000|2021-07-06 05:26:20|524.73|519.33|524.75|519.35|524.75|519.35|524.73|519.33|2
1625549190000|2021-07-06 05:26:30|524.81|519.41|524.86|519.46|524.86|519.46|524.81|519.41|4
1625549200000|2021-07-06 05:26:40|525|519.6|525.7|520.3|525.71|520.31|524.9|519.5|14
1625549210000|2021-07-06 05:26:50|525.72|520.32|525.76|520.36|526.02|520.62|525.72|520.32|19
1625549220000|2021-07-06 05:27:00|525.73|520.33|525.82|520.42|525.85|520.45|525.73|520.33|14
1625549230000|2021-07-06 05:27:10|525.84|520.44|525.63|520.23|525.84|520.44|525.63|520.23|12
1625549240000|2021-07-06 05:27:20|525.61|520.21|525.83|520.43|525.87|520.47|525.61|520.21|13
1625549250000|2021-07-06 05:27:30|525.76|520.36|525.94|520.54|525.94|520.54|525.7|520.3|12
1625549260000|2021-07-06 05:27:40|525.95|520.55|525.95|520.55|525.95|520.55|525.93|520.53|5
1625549270000|2021-07-06 05:27:50|525.92|520.52|525.9|520.5|525.92|520.52|525.87|520.47|9
1625549310000|2021-07-06 05:28:30|525.88|520.48|525.82|520.42|525.88|520.48|525.8|520.4|7
1625549320000|2021-07-06 05:28:40|525.86|520.46|525.88|520.48|525.88|520.48|525.81|520.41|6
1625549330000|2021-07-06 05:28:50|525.89|520.49|525.78|520.38|525.89|520.49|525.78|520.38|5
1625549340000|2021-07-06 05:29:00|525.75|520.35|525.25|519.85|525.78|520.38|525.23|519.83|17
1625549350000|2021-07-06 05:29:10|525.23|519.83|525.48|520.08|525.49|520.09|525.14|519.74|12
1625549360000|2021-07-06 05:29:20|525.45|520.05|525.51|520.11|525.52|520.12|525.44|520.04|6
1625549370000|2021-07-06 05:29:30|525.44|520.04|525.44|520.04|525.44|520.04|525.44|520.04|1
1625549380000|2021-07-06 05:29:40|525.55|520.15|525.57|520.17|525.64|520.24|525.53|520.13|9
1625549390000|2021-07-06 05:29:50|525.59|520.19|525.63|520.23|525.63|520.23|525.57|520.17|5
1625549400000|2021-07-06 05:30:00|525.68|520.28|525.84|520.44|525.9|520.5|525.68|520.28|11
1625549410000|2021-07-06 05:30:10|525.85|520.45|525.81|520.41|525.88|520.48|525.8|520.4|12
1625549420000|2021-07-06 05:30:20|525.8|520.4|525.82|520.42|525.82|520.42|525.79|520.39|8
1625549430000|2021-07-06 05:30:30|525.69|520.29|525.76|520.36|525.8|520.4|525.69|520.29|8
1625549440000|2021-07-06 05:30:40|525.75|520.35|525.69|520.29|525.8|520.4|525.69|520.29|10
1625549450000|2021-07-06 05:30:50|525.57|520.17|525.69|520.29|525.69|520.29|525.57|520.17|7
1625549460000|2021-07-06 05:31:00|525.66|520.26|525.57|520.17|525.68|520.28|525.57|520.17|7
1625549470000|2021-07-06 05:31:10|525.58|520.18|525.63|520.23|525.63|520.23|525.56|520.16|11
1625549480000|2021-07-06 05:31:20|525.65|520.25|525.6|520.2|525.65|520.25|525.56|520.16|14
1625549490000|2021-07-06 05:31:30|525.59|520.19|525.57|520.17|525.59|520.19|525.54|520.14|4
1625549500000|2021-07-06 05:31:40|525.58|520.18|525.58|520.18|525.6|520.2|525.57|520.17|7
1625549510000|2021-07-06 05:31:50|525.59|520.19|525.59|520.19|525.6|520.2|525.58|520.18|11
1625549520000|2021-07-06 05:32:00|525.58|520.18|525.56|520.16|525.59|520.19|525.55|520.15|7
1625549530000|2021-07-06 05:32:10|525.58|520.18|525.6|520.2|525.8|520.4|525.58|520.18|11
1625549540000|2021-07-06 05:32:20|525.59|520.19|525.55|520.15|525.6|520.2|525.55|520.15|7
1625549550000|2021-07-06 05:32:30|525.53|520.13|525.63|520.23|525.65|520.25|525.53|520.13|9
1625549560000|2021-07-06 05:32:40|525.65|520.25|525.67|520.27|525.68|520.28|525.65|520.25|5
1625549570000|2021-07-06 05:32:50|525.68|520.28|525.46|520.06|525.68|520.28|525.46|520.06|8
1625549580000|2021-07-06 05:33:00|525.48|520.08|525.46|520.06|525.48|520.08|525.45|520.05|5
1625549590000|2021-07-06 05:33:10|525.45|520.05|525.43|520.03|525.46|520.06|525.43|520.03|4
1625549600000|2021-07-06 05:33:20|525.45|520.05|525.24|519.84|525.45|520.05|525.24|519.84|7
1625549610000|2021-07-06 05:33:30|525.21|519.81|525.04|519.64|525.23|519.83|525.03|519.63|12
1625549620000|2021-07-06 05:33:40|525.06|519.66|525.06|519.66|525.07|519.67|525.05|519.65|4
1625549630000|2021-07-06 05:33:50|525.07|519.67|525.06|519.66|525.07|519.67|525.06|519.66|2
1625549640000|2021-07-06 05:34:00|525.16|519.76|525.14|519.74|525.22|519.82|525.14|519.74|4
1625549650000|2021-07-06 05:34:10|525.15|519.75|525.12|519.72|525.16|519.76|525.08|519.68|12
1625549660000|2021-07-06 05:34:20|525.13|519.73|525.17|519.77|525.17|519.77|525.1|519.7|7
1625549680000|2021-07-06 05:34:40|525.15|519.75|525.16|519.76|525.16|519.76|525.15|519.75|2
1625549690000|2021-07-06 05:34:50|525.26|519.86|525.28|519.88|525.28|519.88|525.26|519.86|8
1625549700000|2021-07-06 05:35:00|525.27|519.87|525.26|519.86|525.28|519.88|525.23|519.83|12
1625549710000|2021-07-06 05:35:10|525.23|519.83|525.25|519.85|525.29|519.89|525.23|519.83|8
1625549720000|2021-07-06 05:35:20|525.27|519.87|525.26|519.86|525.27|519.87|525.26|519.86|2
1625549730000|2021-07-06 05:35:30|525.25|519.85|525.28|519.88|525.28|519.88|525.24|519.84|8
1625549740000|2021-07-06 05:35:40|525.26|519.86|525.35|519.95|525.35|519.95|525.26|519.86|5
1625549750000|2021-07-06 05:35:50|525.34|519.94|525.32|519.92|525.34|519.94|525.31|519.91|11
1625549760000|2021-07-06 05:36:00|525.31|519.91|525.28|519.88|525.32|519.92|525.26|519.86|14
1625549770000|2021-07-06 05:36:10|525.27|519.87|525.17|519.77|525.28|519.88|525.15|519.75|9
1625549780000|2021-07-06 05:36:20|525.18|519.78|525.07|519.67|525.18|519.78|525.07|519.67|5
1625549790000|2021-07-06 05:36:30|525.08|519.68|525.12|519.72|525.13|519.73|525.08|519.68|5
1625549800000|2021-07-06 05:36:40|525.13|519.73|525.11|519.71|525.14|519.74|525.11|519.71|7
1625549810000|2021-07-06 05:36:50|525.1|519.7|525.09|519.69|525.11|519.71|525.08|519.68|10
1625549820000|2021-07-06 05:37:00|525.05|519.65|525.07|519.67|525.08|519.68|525.05|519.65|9
1625549830000|2021-07-06 05:37:10|525.08|519.68|524.71|519.31|525.12|519.72|524.71|519.31|9
1625549840000|2021-07-06 05:37:20|524.77|519.37|524.95|519.55|525.04|519.64|524.77|519.37|10
1625549850000|2021-07-06 05:37:30|525.11|519.71|525.33|519.93|525.33|519.93|525.06|519.66|10
1625549860000|2021-07-06 05:37:40|525.34|519.94|525.11|519.71|525.34|519.94|525.11|519.71|6
1625549870000|2021-07-06 05:37:50|525.12|519.72|525.28|519.88|525.28|519.88|525.12|519.72|2
1625549880000|2021-07-06 05:38:00|525.31|519.91|525.35|519.95|525.35|519.95|525.31|519.91|4
1625549890000|2021-07-06 05:38:10|525.34|519.94|525.33|519.93|525.34|519.94|525.33|519.93|2
1625549900000|2021-07-06 05:38:20|525.2|519.8|525.33|519.93|525.35|519.95|525.2|519.8|4
1625549910000|2021-07-06 05:38:30|525.42|520.02|525.42|520.02|525.42|520.02|525.42|520.02|1
1625549920000|2021-07-06 05:38:40|525.49|520.09|525.49|520.09|525.49|520.09|525.49|520.09|1
1625549930000|2021-07-06 05:38:50|525.41|520.01|525.4|520|525.48|520.08|525.37|519.97|11
1625549940000|2021-07-06 05:39:00|525.39|519.99|525.31|519.91|525.39|519.99|525.29|519.89|3
1625549950000|2021-07-06 05:39:10|525.3|519.9|525.39|519.99|525.4|520|525.07|519.67|18
1625549960000|2021-07-06 05:39:20|525.4|520|525.39|519.99|525.5|520.1|525.38|519.98|15
1625549970000|2021-07-06 05:39:30|525.4|520|525.46|520.06|525.47|520.07|525.4|520|7
1625549980000|2021-07-06 05:39:40|525.45|520.05|525.46|520.06|525.47|520.07|525.44|520.04|4
1625549990000|2021-07-06 05:39:50|525.45|520.05|525.46|520.06|525.5|520.1|525.44|520.04|7
1625550000000|2021-07-06 05:40:00|525.45|520.05|525.37|519.97|525.46|520.06|525.37|519.97|8
1625550020000|2021-07-06 05:40:20|525.36|519.96|525.35|519.95|525.36|519.96|525.35|519.95|2
1625550030000|2021-07-06 05:40:30|525.36|519.96|525.36|519.96|525.36|519.96|525.36|519.96|1
1625550040000|2021-07-06 05:40:40|525.37|519.97|525.37|519.97|525.37|519.97|525.37|519.97|1
1625550050000|2021-07-06 05:40:50|525.4|520|525.35|519.95|525.53|520.13|525.35|519.95|16
1625550060000|2021-07-06 05:41:00|525.33|519.93|525.25|519.85|525.34|519.94|525.18|519.78|8
1625550070000|2021-07-06 05:41:10|525.24|519.84|525.06|519.66|525.25|519.85|525.06|519.66|13
1625550080000|2021-07-06 05:41:20|525.05|519.65|525.05|519.65|525.05|519.65|525.05|519.65|1
1625550090000|2021-07-06 05:41:30|525.07|519.67|525.16|519.76|525.16|519.76|525.07|519.67|4
1625550100000|2021-07-06 05:41:40|525.26|519.86|525.4|520|525.4|520|525.17|519.77|12
1625550110000|2021-07-06 05:41:50|525.42|520.02|525.76|520.36|525.76|520.36|525.41|520.01|12
1625550120000|2021-07-06 05:42:00|525.77|520.37|525.9|520.5|526.05|520.65|525.77|520.37|18
1625550130000|2021-07-06 05:42:10|525.92|520.52|526.15|520.75|526.19|520.79|525.92|520.52|18
1625550140000|2021-07-06 05:42:20|526.16|520.76|525.98|520.58|526.17|520.77|525.9|520.5|19
1625550150000|2021-07-06 05:42:30|525.97|520.57|525.92|520.52|525.98|520.58|525.81|520.41|15
1625550160000|2021-07-06 05:42:40|525.91|520.51|525.74|520.34|525.97|520.57|525.72|520.32|20
1625550170000|2021-07-06 05:42:50|525.75|520.35|525.82|520.42|525.87|520.47|525.71|520.31|15
1625550180000|2021-07-06 05:43:00|525.83|520.43|525.79|520.39|525.84|520.44|525.71|520.31|16
1625550190000|2021-07-06 05:43:10|525.8|520.4|525.77|520.37|525.8|520.4|525.71|520.31|12
1625550200000|2021-07-06 05:43:20|525.76|520.36|525.77|520.37|525.8|520.4|525.76|520.36|7
1625550210000|2021-07-06 05:43:30|525.74|520.34|525.83|520.43|525.83|520.43|525.74|520.34|6
1625550220000|2021-07-06 05:43:40|525.76|520.36|525.7|520.3|525.77|520.37|525.7|520.3|3
1625550230000|2021-07-06 05:43:50|525.68|520.28|525.68|520.28|525.76|520.36|525.68|520.28|5
1625550240000|2021-07-06 05:44:00|525.71|520.31|525.7|520.3|525.71|520.31|525.68|520.28|3
1625550250000|2021-07-06 05:44:10|525.71|520.31|525.77|520.37|525.82|520.42|525.68|520.28|11
1625550260000|2021-07-06 05:44:20|525.78|520.38|525.8|520.4|525.8|520.4|525.78|520.38|5
1625550270000|2021-07-06 05:44:30|525.79|520.39|526.01|520.61|526.07|520.67|525.79|520.39|10
1625550280000|2021-07-06 05:44:40|525.97|520.57|525.96|520.56|525.97|520.57|525.86|520.46|18
1625550290000|2021-07-06 05:44:50|525.95|520.55|526.24|520.84|526.36|520.96|525.95|520.55|16
1625550300000|2021-07-06 05:45:00|526.19|520.79|526.13|520.73|526.19|520.79|526.13|520.73|11
1625550310000|2021-07-06 05:45:10|526.18|520.78|526.18|520.78|526.22|520.82|526.12|520.72|15
1625550320000|2021-07-06 05:45:20|526.16|520.76|526.14|520.74|526.18|520.78|526.14|520.74|15
1625550330000|2021-07-06 05:45:30|526.19|520.79|526.01|520.61|526.19|520.79|526.01|520.61|17
1625550340000|2021-07-06 05:45:40|526.02|520.62|525.79|520.39|526.02|520.62|525.77|520.37|23
1625550350000|2021-07-06 05:45:50|525.78|520.38|525.88|520.48|525.92|520.52|525.77|520.37|17
1625550360000|2021-07-06 05:46:00|525.87|520.47|526.02|520.62|526.14|520.74|525.87|520.47|22
1625550370000|2021-07-06 05:46:10|525.93|520.53|526.02|520.62|526.05|520.65|525.93|520.53|17
1625550380000|2021-07-06 05:46:20|526.03|520.63|526.04|520.64|526.05|520.65|526.01|520.61|13
1625550390000|2021-07-06 05:46:30|526.06|520.66|526.03|520.63|526.07|520.67|526|520.6|15
1625550400000|2021-07-06 05:46:40|526.01|520.61|526.01|520.61|526.01|520.61|526.01|520.61|1
1625550410000|2021-07-06 05:46:50|526|520.6|525.96|520.56|526.01|520.61|525.96|520.56|11
1625550420000|2021-07-06 05:47:00|525.92|520.52|525.9|520.5|525.92|520.52|525.89|520.49|6
1625550430000|2021-07-06 05:47:10|525.89|520.49|525.88|520.48|525.9|520.5|525.88|520.48|8
1625550440000|2021-07-06 05:47:20|525.89|520.49|525.86|520.46|525.89|520.49|525.86|520.46|4
1625550450000|2021-07-06 05:47:30|525.87|520.47|525.75|520.35|525.92|520.52|525.75|520.35|7
1625550460000|2021-07-06 05:47:40|525.74|520.34|525.78|520.38|525.79|520.39|525.74|520.34|7
1625550470000|2021-07-06 05:47:50|525.79|520.39|525.89|520.49|525.91|520.51|525.79|520.39|5
1625550480000|2021-07-06 05:48:00|525.9|520.5|525.81|520.41|525.9|520.5|525.79|520.39|14
1625550490000|2021-07-06 05:48:10|525.79|520.39|525.85|520.45|525.85|520.45|525.79|520.39|11
1625550500000|2021-07-06 05:48:20|525.84|520.44|525.82|520.42|525.84|520.44|525.82|520.42|16
1625550510000|2021-07-06 05:48:30|525.85|520.45|525.85|520.45|525.88|520.48|525.84|520.44|15
1625550520000|2021-07-06 05:48:40|525.84|520.44|525.84|520.44|525.85|520.45|525.83|520.43|8
1625550530000|2021-07-06 05:48:50|525.86|520.46|525.91|520.51|525.93|520.53|525.86|520.46|14
1625550540000|2021-07-06 05:49:00|525.9|520.5|525.9|520.5|525.92|520.52|525.88|520.48|12
1625550550000|2021-07-06 05:49:10|525.89|520.49|525.9|520.5|525.9|520.5|525.89|520.49|6
1625550560000|2021-07-06 05:49:20|525.92|520.52|525.79|520.39|525.92|520.52|525.79|520.39|14
1625550570000|2021-07-06 05:49:30|525.81|520.41|526.1|520.7|526.13|520.73|525.79|520.39|15
1625550580000|2021-07-06 05:49:40|526.21|520.81|526.57|521.17|526.57|521.17|526.16|520.76|18
1625550590000|2021-07-06 05:49:50|526.56|521.16|526.56|521.16|526.57|521.17|526.55|521.15|5
1625550600000|2021-07-06 05:50:00|526.55|521.15|526.56|521.16|526.58|521.18|526.49|521.09|12
1625550610000|2021-07-06 05:50:10|526.54|521.14|526.43|521.03|526.56|521.16|526.43|521.03|12
1625550620000|2021-07-06 05:50:20|526.45|521.05|526.45|521.05|526.45|521.05|526.43|521.03|5
1625550630000|2021-07-06 05:50:30|526.59|521.19|526.54|521.14|526.59|521.19|526.44|521.04|10
1625550640000|2021-07-06 05:50:40|526.48|521.08|526.51|521.11|526.53|521.13|526.46|521.06|18
1625550650000|2021-07-06 05:50:50|526.52|521.12|526.55|521.15|526.56|521.16|526.51|521.11|13
1625550660000|2021-07-06 05:51:00|526.56|521.16|526.55|521.15|526.56|521.16|526.51|521.11|15
1625550670000|2021-07-06 05:51:10|526.56|521.16|526.51|521.11|526.56|521.16|526.48|521.08|5
1625550690000|2021-07-06 05:51:30|526.5|521.1|526.43|521.03|526.51|521.11|526.32|520.92|11
1625550700000|2021-07-06 05:51:40|526.4|521|526.44|521.04|526.47|521.07|526.4|521|17
1625550710000|2021-07-06 05:51:50|526.45|521.05|526.63|521.23|526.64|521.24|526.43|521.03|14
1625550720000|2021-07-06 05:52:00|526.62|521.22|526.62|521.22|526.62|521.22|526.57|521.17|9
1625550730000|2021-07-06 05:52:10|526.68|521.28|526.92|521.52|526.94|521.54|526.68|521.28|16
1625550740000|2021-07-06 05:52:20|526.89|521.49|526.93|521.53|526.94|521.54|526.85|521.45|8
1625550750000|2021-07-06 05:52:30|526.94|521.54|526.91|521.51|526.94|521.54|526.88|521.48|7
1625550760000|2021-07-06 05:52:40|526.87|521.47|526.8|521.4|526.92|521.52|526.8|521.4|21
1625550770000|2021-07-06 05:52:50|526.73|521.33|526.73|521.33|526.75|521.35|526.69|521.29|17
1625550780000|2021-07-06 05:53:00|526.72|521.32|526.75|521.35|526.75|521.35|526.72|521.32|4
1625550790000|2021-07-06 05:53:10|526.77|521.37|526.91|521.51|526.95|521.55|526.77|521.37|12
1625550800000|2021-07-06 05:53:20|526.9|521.5|527.22|521.82|527.22|521.82|526.87|521.47|15
1625550810000|2021-07-06 05:53:30|527.26|521.86|527.54|522.14|527.54|522.14|527.25|521.85|18
1625550820000|2021-07-06 05:53:40|527.62|522.22|527.78|522.38|527.84|522.44|527.62|522.22|17
1625550830000|2021-07-06 05:53:50|527.77|522.37|527.78|522.38|527.85|522.45|527.73|522.33|20
1625550840000|2021-07-06 05:54:00|527.86|522.46|527.77|522.37|527.86|522.46|527.77|522.37|10
1625550850000|2021-07-06 05:54:10|527.78|522.38|527.77|522.37|527.78|522.38|527.77|522.37|6
1625550860000|2021-07-06 05:54:20|527.78|522.38|527.78|522.38|527.78|522.38|527.76|522.36|7
1625550870000|2021-07-06 05:54:30|527.76|522.36|527.81|522.41|527.83|522.43|527.76|522.36|6
1625550880000|2021-07-06 05:54:40|527.83|522.43|527.78|522.38|527.83|522.43|527.76|522.36|11
1625550890000|2021-07-06 05:54:50|527.77|522.37|527.65|522.25|527.77|522.37|527.65|522.25|5
1625550900000|2021-07-06 05:55:00|527.59|522.19|527.52|522.12|527.6|522.2|527.49|522.09|15
1625550910000|2021-07-06 05:55:10|527.47|522.07|527.56|522.16|527.58|522.18|527.47|522.07|13
1625550920000|2021-07-06 05:55:20|527.57|522.17|527.63|522.23|527.65|522.25|527.56|522.16|10
1625550930000|2021-07-06 05:55:30|527.62|522.22|527.54|522.14|527.64|522.24|527.51|522.11|10
1625550940000|2021-07-06 05:55:40|527.52|522.12|527.52|522.12|527.54|522.14|527.49|522.09|12
1625550950000|2021-07-06 05:55:50|527.53|522.13|527.51|522.11|527.54|522.14|527.51|522.11|9
1625550960000|2021-07-06 05:56:00|527.5|522.1|527.35|521.95|527.5|522.1|527.35|521.95|4
1625550970000|2021-07-06 05:56:10|527.42|522.02|527.3|521.9|527.42|522.02|527.29|521.89|4
1625550980000|2021-07-06 05:56:20|527.29|521.89|527.31|521.91|527.34|521.94|527.29|521.89|7
1625550990000|2021-07-06 05:56:30|527.32|521.92|527.3|521.9|527.32|521.92|527.3|521.9|2
1625551000000|2021-07-06 05:56:40|527.44|522.04|527.51|522.11|527.51|522.11|527.44|522.04|4
1625551010000|2021-07-06 05:56:50|527.54|522.14|527.42|522.02|527.54|522.14|527.4|522|16
1625551020000|2021-07-06 05:57:00|527.44|522.04|527.44|522.04|527.49|522.09|527.44|522.04|12
1625551030000|2021-07-06 05:57:10|527.43|522.03|527.52|522.12|527.54|522.14|527.43|522.03|12
1625551040000|2021-07-06 05:57:20|527.51|522.11|527.52|522.12|527.52|522.12|527.51|522.11|6
1625551050000|2021-07-06 05:57:30|527.51|522.11|527.51|522.11|527.52|522.12|527.5|522.1|9
1625551060000|2021-07-06 05:57:40|527.5|522.1|527.5|522.1|527.52|522.12|527.5|522.1|8
1625551070000|2021-07-06 05:57:50|527.51|522.11|527.42|522.02|527.51|522.11|527.41|522.01|7
1625551080000|2021-07-06 05:58:00|527.41|522.01|527.43|522.03|527.43|522.03|527.39|521.99|7
1625551090000|2021-07-06 05:58:10|527.4|522|527.44|522.04|527.44|522.04|527.4|522|4
1625551100000|2021-07-06 05:58:20|527.42|522.02|527.42|522.02|527.42|522.02|527.41|522.01|9
1625551110000|2021-07-06 05:58:30|527.41|522.01|527.42|522.02|527.42|522.02|527.41|522.01|2
1625551120000|2021-07-06 05:58:40|527.43|522.03|527.43|522.03|527.43|522.03|527.42|522.02|7
1625551130000|2021-07-06 05:58:50|527.42|522.02|527.41|522.01|527.43|522.03|527.41|522.01|3
1625551140000|2021-07-06 05:59:00|527.35|521.95|527.35|521.95|527.35|521.95|527.35|521.95|1
1625551150000|2021-07-06 05:59:10|527.37|521.97|527.36|521.96|527.37|521.97|527.36|521.96|2
1625551160000|2021-07-06 05:59:20|527.37|521.97|527.52|522.12|527.52|522.12|527.37|521.97|6
1625551170000|2021-07-06 05:59:30|527.51|522.11|527.49|522.09|527.52|522.12|527.49|522.09|4
1625551180000|2021-07-06 05:59:40|527.52|522.12|527.49|522.09|527.53|522.13|527.49|522.09|3
1625551190000|2021-07-06 05:59:50|527.55|522.15|527.61|522.21|527.61|522.21|527.55|522.15|4
1625551200000|2021-07-06 06:00:00|527.63|522.23|528.02|522.62|528.02|522.62|527.63|522.23|8
1625551210000|2021-07-06 06:00:10|527.92|522.52|528.07|522.67|528.07|522.67|527.86|522.46|15
1625551220000|2021-07-06 06:00:20|528.12|522.72|528.43|523.03|528.49|523.09|528.04|522.64|16
1625551230000|2021-07-06 06:00:30|528.49|523.09|528.34|522.94|528.49|523.09|528.34|522.94|16
1625551240000|2021-07-06 06:00:40|528.36|522.96|528.2|522.8|528.36|522.96|528.14|522.74|17
1625551250000|2021-07-06 06:00:50|528.18|522.78|528.04|522.64|528.19|522.79|528.04|522.64|7
1625551260000|2021-07-06 06:01:00|528.11|522.71|528.06|522.66|528.11|522.71|528.06|522.66|10
1625551270000|2021-07-06 06:01:10|528.07|522.67|528.03|522.63|528.07|522.67|528|522.6|8
1625551280000|2021-07-06 06:01:20|528.02|522.62|528.24|522.84|528.3|522.9|528.01|522.61|18
1625551290000|2021-07-06 06:01:30|528.22|522.82|528.21|522.81|528.22|522.82|528.17|522.77|13
1625551300000|2021-07-06 06:01:40|528.19|522.79|528.09|522.69|528.2|522.8|528.04|522.64|21
1625551310000|2021-07-06 06:01:50|528.07|522.67|528.06|522.66|528.08|522.68|528.05|522.65|11
1625551320000|2021-07-06 06:02:00|528.08|522.68|528.08|522.68|528.08|522.68|528.08|522.68|1
1625551330000|2021-07-06 06:02:10|528.04|522.64|528|522.6|528.04|522.64|527.99|522.59|9
1625551340000|2021-07-06 06:02:20|528.01|522.61|527.94|522.54|528.01|522.61|527.94|522.54|10
1625551350000|2021-07-06 06:02:30|527.95|522.55|527.93|522.53|527.95|522.55|527.93|522.53|5
1625551360000|2021-07-06 06:02:40|527.94|522.54|527.66|522.26|527.94|522.54|527.64|522.24|13
1625551370000|2021-07-06 06:02:50|527.67|522.27|527.47|522.07|527.67|522.27|527.47|522.07|14
1625551380000|2021-07-06 06:03:00|527.46|522.06|527.03|521.63|527.46|522.06|527.03|521.63|15
1625551390000|2021-07-06 06:03:10|527.01|521.61|526.76|521.36|527.02|521.62|526.76|521.36|10
1625551400000|2021-07-06 06:03:20|526.75|521.35|526.47|521.07|526.75|521.35|526.37|520.97|7
1625551410000|2021-07-06 06:03:30|526.48|521.08|526.68|521.28|526.68|521.28|526.47|521.07|6
1625551420000|2021-07-06 06:03:40|526.69|521.29|526.93|521.53|526.95|521.55|526.69|521.29|10
1625551430000|2021-07-06 06:03:50|526.95|521.55|526.97|521.57|526.97|521.57|526.9|521.5|7
1625551440000|2021-07-06 06:04:00|526.95|521.55|526.93|521.53|526.95|521.55|526.93|521.53|2
1625551450000|2021-07-06 06:04:10|526.92|521.52|527.13|521.73|527.16|521.76|526.92|521.52|10
1625551460000|2021-07-06 06:04:20|527.07|521.67|526.65|521.25|527.13|521.73|526.65|521.25|8
1625551470000|2021-07-06 06:04:30|526.66|521.26|526.66|521.26|526.67|521.27|526.65|521.25|8
1625551480000|2021-07-06 06:04:40|526.67|521.27|526.48|521.08|526.67|521.27|526.48|521.08|13
1625551490000|2021-07-06 06:04:50|526.52|521.12|526.52|521.12|526.52|521.12|526.51|521.11|3
1625551500000|2021-07-06 06:05:00|526.49|521.09|526.54|521.14|526.54|521.14|526.49|521.09|6
1625551510000|2021-07-06 06:05:10|526.56|521.16|526.82|521.42|526.83|521.43|526.56|521.16|10
1625551520000|2021-07-06 06:05:20|526.74|521.34|526.83|521.43|526.83|521.43|526.69|521.29|15
1625551530000|2021-07-06 06:05:30|526.82|521.42|526.81|521.41|526.83|521.43|526.78|521.38|5
1625551540000|2021-07-06 06:05:40|526.8|521.4|526.72|521.32|526.82|521.42|526.68|521.28|16
1625551550000|2021-07-06 06:05:50|526.71|521.31|526.8|521.4|526.81|521.41|526.71|521.31|12
1625551560000|2021-07-06 06:06:00|526.84|521.44|526.69|521.29|526.84|521.44|526.69|521.29|12
1625551570000|2021-07-06 06:06:10|526.65|521.25|526.64|521.24|526.66|521.26|526.64|521.24|4
1625551580000|2021-07-06 06:06:20|526.62|521.22|526.55|521.15|526.64|521.24|526.55|521.15|11
1625551590000|2021-07-06 06:06:30|526.56|521.16|526.64|521.24|526.64|521.24|526.55|521.15|11
1625551600000|2021-07-06 06:06:40|526.63|521.23|526.56|521.16|526.67|521.27|526.55|521.15|14
1625551610000|2021-07-06 06:06:50|526.55|521.15|526.47|521.07|526.56|521.16|526.46|521.06|7
1625551620000|2021-07-06 06:07:00|526.45|521.05|526.5|521.1|526.5|521.1|526.44|521.04|10
1625551630000|2021-07-06 06:07:10|526.49|521.09|526.53|521.13|526.53|521.13|526.48|521.08|13
1625551640000|2021-07-06 06:07:20|526.52|521.12|526.51|521.11|526.52|521.12|526.51|521.11|2
1625551650000|2021-07-06 06:07:30|526.52|521.12|526.53|521.13|526.54|521.14|526.52|521.12|3
1625551660000|2021-07-06 06:07:40|526.52|521.12|526.52|521.12|526.52|521.12|526.51|521.11|7
1625551670000|2021-07-06 06:07:50|526.51|521.11|526.5|521.1|526.51|521.11|526.5|521.1|2
1625551680000|2021-07-06 06:08:00|526.49|521.09|526.49|521.09|526.5|521.1|526.48|521.08|4
1625551690000|2021-07-06 06:08:10|526.55|521.15|526.6|521.2|526.6|521.2|526.55|521.15|4
1625551700000|2021-07-06 06:08:20|526.59|521.19|526.63|521.23|526.63|521.23|526.57|521.17|8
1625551710000|2021-07-06 06:08:30|526.65|521.25|526.68|521.28|526.68|521.28|526.65|521.25|2
1625551720000|2021-07-06 06:08:40|526.69|521.29|526.67|521.27|526.69|521.29|526.67|521.27|2
1625551730000|2021-07-06 06:08:50|526.64|521.24|526.68|521.28|526.68|521.28|526.64|521.24|2
1625551740000|2021-07-06 06:09:00|526.62|521.22|526.64|521.24|526.68|521.28|526.62|521.22|11
1625551750000|2021-07-06 06:09:10|526.6|521.2|526.63|521.23|526.65|521.25|526.54|521.14|5
1625551760000|2021-07-06 06:09:20|526.6|521.2|526.6|521.2|526.6|521.2|526.55|521.15|3
1625551770000|2021-07-06 06:09:30|526.61|521.21|526.64|521.24|526.65|521.25|526.6|521.2|4
1625551780000|2021-07-06 06:09:40|526.65|521.25|526.64|521.24|526.65|521.25|526.63|521.23|4
1625551790000|2021-07-06 06:09:50|526.67|521.27|526.54|521.14|526.67|521.27|526.54|521.14|8
1625551800000|2021-07-06 06:10:00|526.56|521.16|526.58|521.18|526.58|521.18|526.56|521.16|7
1625551810000|2021-07-06 06:10:10|526.57|521.17|526.55|521.15|526.58|521.18|526.55|521.15|3
1625551830000|2021-07-06 06:10:30|526.6|521.2|527.36|521.96|527.36|521.96|526.56|521.16|23
1625551840000|2021-07-06 06:10:40|527.38|521.98|527.09|521.69|527.38|521.98|527.08|521.68|20
1625551850000|2021-07-06 06:10:50|527.14|521.74|527.01|521.61|527.14|521.74|526.93|521.53|21
1625551860000|2021-07-06 06:11:00|526.99|521.59|527.19|521.79|527.19|521.79|526.94|521.54|21
1625551870000|2021-07-06 06:11:10|527.24|521.84|527.24|521.84|527.28|521.88|527.23|521.83|10
1625551880000|2021-07-06 06:11:20|527.23|521.83|527.16|521.76|527.24|521.84|527.13|521.73|13
1625551890000|2021-07-06 06:11:30|527.15|521.75|526.99|521.59|527.17|521.77|526.99|521.59|15
1625551900000|2021-07-06 06:11:40|526.98|521.58|526.89|521.49|526.98|521.58|526.88|521.48|8
1625551910000|2021-07-06 06:11:50|526.88|521.48|526.9|521.5|526.9|521.5|526.88|521.48|2
1625551920000|2021-07-06 06:12:00|526.88|521.48|526.87|521.47|526.88|521.48|526.87|521.47|6
1625551930000|2021-07-06 06:12:10|526.93|521.53|526.83|521.43|526.93|521.53|526.77|521.37|10
1625551940000|2021-07-06 06:12:20|526.82|521.42|526.67|521.27|526.82|521.42|526.67|521.27|8
1625551950000|2021-07-06 06:12:30|526.68|521.28|526.67|521.27|526.68|521.28|526.57|521.17|11
1625551960000|2021-07-06 06:12:40|526.64|521.24|526.8|521.4|526.8|521.4|526.56|521.16|13
1625551970000|2021-07-06 06:12:50|526.75|521.35|526.83|521.43|526.84|521.44|526.75|521.35|5
1625551980000|2021-07-06 06:13:00|526.84|521.44|526.84|521.44|526.84|521.44|526.83|521.43|3
1625552010000|2021-07-06 06:13:30|526.95|521.55|526.97|521.57|526.97|521.57|526.95|521.55|2
1625552020000|2021-07-06 06:13:40|526.95|521.55|526.97|521.57|526.98|521.58|526.94|521.54|11
1625552030000|2021-07-06 06:13:50|526.95|521.55|526.53|521.13|526.95|521.55|526.43|521.03|15
1625552040000|2021-07-06 06:14:00|526.54|521.14|526.62|521.22|526.62|521.22|526.54|521.14|6
1625552050000|2021-07-06 06:14:10|526.61|521.21|526.67|521.27|526.67|521.27|526.61|521.21|6
1625552060000|2021-07-06 06:14:20|526.66|521.26|526.86|521.46|526.86|521.46|526.54|521.14|13
1625552070000|2021-07-06 06:14:30|526.91|521.51|526.62|521.22|526.91|521.51|526.6|521.2|16
1625552080000|2021-07-06 06:14:40|526.51|521.11|526.5|521.1|526.62|521.22|526.47|521.07|11
1625552090000|2021-07-06 06:14:50|526.59|521.19|526.49|521.09|526.59|521.19|526.48|521.08|11
1625552100000|2021-07-06 06:15:00|526.5|521.1|526.42|521.02|526.51|521.11|526.42|521.02|16
1625552110000|2021-07-06 06:15:10|526.43|521.03|526.49|521.09|526.5|521.1|526.43|521.03|17
1625552120000|2021-07-06 06:15:20|526.5|521.1|526.47|521.07|526.5|521.1|526.41|521.01|19
1625552130000|2021-07-06 06:15:30|526.46|521.06|526.17|520.77|526.46|521.06|526.17|520.77|6
1625552140000|2021-07-06 06:15:40|526.15|520.75|526.24|520.84|526.24|520.84|526.12|520.72|5
1625552150000|2021-07-06 06:15:50|526.18|520.78|526.09|520.69|526.19|520.79|526.09|520.69|4
1625552160000|2021-07-06 06:16:00|526.1|520.7|526.34|520.94|526.34|520.94|526.1|520.7|8
1625552170000|2021-07-06 06:16:10|526.31|520.91|526.2|520.8|526.37|520.97|526.17|520.77|18
1625552180000|2021-07-06 06:16:20|526.21|520.81|526.07|520.67|526.21|520.81|526.06|520.66|11
1625552190000|2021-07-06 06:16:30|526.06|520.66|525.77|520.37|526.11|520.71|525.77|520.37|14
1625552200000|2021-07-06 06:16:40|525.78|520.38|525.76|520.36|525.8|520.4|525.72|520.32|16
1625552210000|2021-07-06 06:16:50|525.75|520.35|525.64|520.24|525.75|520.35|525.64|520.24|9
1625552220000|2021-07-06 06:17:00|525.68|520.28|525.66|520.26|525.76|520.36|525.64|520.24|8
1625552230000|2021-07-06 06:17:10|525.68|520.28|525.69|520.29|525.69|520.29|525.64|520.24|6
1625552240000|2021-07-06 06:17:20|525.66|520.26|525.55|520.15|525.67|520.27|525.55|520.15|8
1625552250000|2021-07-06 06:17:30|525.5|520.1|525.37|519.97|525.5|520.1|525.37|519.97|8
1625552260000|2021-07-06 06:17:40|525.35|519.95|525.32|519.92|525.36|519.96|525.32|519.92|7
1625552270000|2021-07-06 06:17:50|525.33|519.93|525.33|519.93|525.35|519.95|525.31|519.91|10
1625552280000|2021-07-06 06:18:00|525.34|519.94|525.36|519.96|525.39|519.99|525.34|519.94|5
1625552290000|2021-07-06 06:18:10|525.31|519.91|525.25|519.85|525.32|519.92|525.25|519.85|6
1625552300000|2021-07-06 06:18:20|525.23|519.83|525.2|519.8|525.25|519.85|525.16|519.76|16
1625552310000|2021-07-06 06:18:30|525.19|519.79|525.1|519.7|525.2|519.8|525.1|519.7|12
1625552320000|2021-07-06 06:18:40|525.09|519.69|525.08|519.68|525.1|519.7|525.08|519.68|3
1625552330000|2021-07-06 06:18:50|525.01|519.61|525.17|519.77|525.19|519.79|525.01|519.61|7
1625552340000|2021-07-06 06:19:00|525.21|519.81|525.21|519.81|525.21|519.81|525.2|519.8|3
1625552350000|2021-07-06 06:19:10|525.25|519.85|525.33|519.93|525.38|519.98|525.25|519.85|7
1625552360000|2021-07-06 06:19:20|525.34|519.94|525.34|519.94|525.34|519.94|525.31|519.91|4
1625552370000|2021-07-06 06:19:30|525.29|519.89|525.29|519.89|525.29|519.89|525.28|519.88|3
1625552380000|2021-07-06 06:19:40|525.28|519.88|525.32|519.92|525.33|519.93|525.28|519.88|8
1625552390000|2021-07-06 06:19:50|525.31|519.91|525.37|519.97|525.37|519.97|525.27|519.87|9
1625552400000|2021-07-06 06:20:00|525.28|519.88|525.32|519.92|525.33|519.93|525.28|519.88|11
1625552410000|2021-07-06 06:20:10|525.33|519.93|525.32|519.92|525.33|519.93|525.32|519.92|6
1625552420000|2021-07-06 06:20:20|525.35|519.95|525.35|519.95|525.35|519.95|525.35|519.95|1
1625552430000|2021-07-06 06:20:30|525.43|520.03|525.43|520.03|525.43|520.03|525.43|520.03|1
1625552450000|2021-07-06 06:20:50|525.44|520.04|525.38|519.98|525.44|520.04|525.38|519.98|3
1625552460000|2021-07-06 06:21:00|525.36|519.96|525.38|519.98|525.44|520.04|525.36|519.96|6
1625552470000|2021-07-06 06:21:10|525.4|520|525.37|519.97|525.4|520|525.37|519.97|10
1625552480000|2021-07-06 06:21:20|525.36|519.96|525.33|519.93|525.4|520|525.24|519.84|14
1625552490000|2021-07-06 06:21:30|525.32|519.92|525.28|519.88|525.32|519.92|525.26|519.86|12
1625552500000|2021-07-06 06:21:40|525.29|519.89|525.33|519.93|525.33|519.93|525.29|519.89|4
1625552510000|2021-07-06 06:21:50|525.32|519.92|525.3|519.9|525.32|519.92|525.28|519.88|4
1625552530000|2021-07-06 06:22:10|525.31|519.91|525.83|520.43|525.88|520.48|525.31|519.91|9
1625552540000|2021-07-06 06:22:20|525.84|520.44|525.68|520.28|525.84|520.44|525.67|520.27|8
1625552550000|2021-07-06 06:22:30|525.7|520.3|525.75|520.35|525.75|520.35|525.7|520.3|10
1625552560000|2021-07-06 06:22:40|525.74|520.34|525.65|520.25|525.8|520.4|525.65|520.25|14
1625552570000|2021-07-06 06:22:50|525.62|520.22|525.66|520.26|525.66|520.26|525.62|520.22|9
1625552580000|2021-07-06 06:23:00|525.65|520.25|525.65|520.25|525.66|520.26|525.65|520.25|5
1625552590000|2021-07-06 06:23:10|525.66|520.26|525.58|520.18|525.66|520.26|525.57|520.17|9
1625552600000|2021-07-06 06:23:20|525.57|520.17|525.69|520.29|525.69|520.29|525.56|520.16|4
1625552610000|2021-07-06 06:23:30|525.64|520.24|525.64|520.24|525.64|520.24|525.64|520.24|1
1625552620000|2021-07-06 06:23:40|525.66|520.26|525.66|520.26|525.66|520.26|525.66|520.26|1
1625552630000|2021-07-06 06:23:50|525.65|520.25|525.65|520.25|525.65|520.25|525.65|520.25|1
1625552640000|2021-07-06 06:24:00|525.66|520.26|525.66|520.26|525.66|520.26|525.66|520.26|1
1625552650000|2021-07-06 06:24:10|525.64|520.24|525.89|520.49|525.89|520.49|525.64|520.24|11
1625552660000|2021-07-06 06:24:20|525.9|520.5|525.83|520.43|525.9|520.5|525.76|520.36|8
1625552670000|2021-07-06 06:24:30|525.81|520.41|525.8|520.4|525.83|520.43|525.8|520.4|5
1625552680000|2021-07-06 06:24:40|525.74|520.34|525.64|520.24|525.74|520.34|525.64|520.24|2
1625552690000|2021-07-06 06:24:50|525.72|520.32|525.58|520.18|525.72|520.32|525.57|520.17|5
1625552700000|2021-07-06 06:25:00|525.59|520.19|525.6|520.2|525.6|520.2|525.59|520.19|2
1625552720000|2021-07-06 06:25:20|525.64|520.24|525.7|520.3|525.7|520.3|525.64|520.24|9
1625552730000|2021-07-06 06:25:30|525.68|520.28|525.81|520.41|525.81|520.41|525.68|520.28|7
1625552750000|2021-07-06 06:25:50|525.78|520.38|525.81|520.41|525.84|520.44|525.78|520.38|4
1625552760000|2021-07-06 06:26:00|525.8|520.4|525.89|520.49|525.92|520.52|525.78|520.38|9
1625552770000|2021-07-06 06:26:10|525.9|520.5|526.24|520.84|526.24|520.84|525.9|520.5|9
1625552780000|2021-07-06 06:26:20|526.23|520.83|526.76|521.36|526.76|521.36|526.09|520.69|15
1625552790000|2021-07-06 06:26:30|526.77|521.37|526.65|521.25|526.89|521.49|526.65|521.25|22
1625552800000|2021-07-06 06:26:40|526.7|521.3|526.76|521.36|526.78|521.38|526.7|521.3|20
1625552810000|2021-07-06 06:26:50|526.75|521.35|526.34|520.94|526.75|521.35|526.29|520.89|15
1625552820000|2021-07-06 06:27:00|526.3|520.9|526.58|521.18|526.6|521.2|526.3|520.9|14
1625552830000|2021-07-06 06:27:10|526.59|521.19|526.69|521.29|526.69|521.29|526.52|521.12|9
1625552840000|2021-07-06 06:27:20|526.62|521.22|527.12|521.72|527.12|521.72|526.62|521.22|21
1625552850000|2021-07-06 06:27:30|527.13|521.73|527.34|521.94|527.34|521.94|527.13|521.73|14
1625552860000|2021-07-06 06:27:40|527.33|521.93|527.33|521.93|527.33|521.93|527.31|521.91|12
1625552870000|2021-07-06 06:27:50|527.31|521.91|527.34|521.94|527.35|521.95|527.31|521.91|10
1625552880000|2021-07-06 06:28:00|527.35|521.95|527.29|521.89|527.35|521.95|527.29|521.89|12
1625552890000|2021-07-06 06:28:10|527.3|521.9|527.41|522.01|527.41|522.01|527.3|521.9|8
1625552900000|2021-07-06 06:28:20|527.4|522|527.39|521.99|527.41|522.01|527.38|521.98|5
1625552910000|2021-07-06 06:28:30|527.38|521.98|527.39|521.99|527.39|521.99|527.38|521.98|2
1625552920000|2021-07-06 06:28:40|527.35|521.95|527.05|521.65|527.35|521.95|527.05|521.65|10
1625552930000|2021-07-06 06:28:50|527.09|521.69|527.09|521.69|527.09|521.69|527.09|521.69|1
1625552940000|2021-07-06 06:29:00|527.1|521.7|527.1|521.7|527.1|521.7|527.1|521.7|1
1625552950000|2021-07-06 06:29:10|527.11|521.71|527.09|521.69|527.15|521.75|526.98|521.58|7
1625552960000|2021-07-06 06:29:20|527.05|521.65|526.98|521.58|527.09|521.69|526.98|521.58|4
1625552970000|2021-07-06 06:29:30|526.94|521.54|526.95|521.55|526.95|521.55|526.94|521.54|2
1625552980000|2021-07-06 06:29:40|526.96|521.56|527.18|521.78|527.2|521.8|526.96|521.56|12
1625552990000|2021-07-06 06:29:50|527.17|521.77|527.25|521.85|527.27|521.87|527.06|521.66|13
1625553000000|2021-07-06 06:30:00|527.26|521.86|527.26|521.86|527.28|521.88|527.26|521.86|3
1625553010000|2021-07-06 06:30:10|527.23|521.83|527.35|521.95|527.37|521.97|527.23|521.83|8
1625553020000|2021-07-06 06:30:20|527.25|521.85|527.14|521.74|527.25|521.85|527.11|521.71|8
1625553030000|2021-07-06 06:30:30|527.11|521.71|527.08|521.68|527.14|521.74|527.07|521.67|9
1625553040000|2021-07-06 06:30:40|527.09|521.69|527.08|521.68|527.1|521.7|527.08|521.68|7
1625553050000|2021-07-06 06:30:50|526.96|521.56|526.64|521.24|526.96|521.56|526.64|521.24|9
1625553060000|2021-07-06 06:31:00|526.71|521.31|526.51|521.11|526.71|521.31|526.51|521.11|8
1625553070000|2021-07-06 06:31:10|526.28|520.88|526.28|520.88|526.35|520.95|526.28|520.88|11
1625553080000|2021-07-06 06:31:20|526.27|520.87|526.21|520.81|526.29|520.89|526.2|520.8|10
1625553090000|2021-07-06 06:31:30|526.2|520.8|526.34|520.94|526.34|520.94|526.19|520.79|19
1625553100000|2021-07-06 06:31:40|526.33|520.93|526.32|520.92|526.36|520.96|526.31|520.91|10
1625553110000|2021-07-06 06:31:50|526.33|520.93|526.36|520.96|526.36|520.96|526.33|520.93|6
1625553120000|2021-07-06 06:32:00|526.38|520.98|526.35|520.95|526.38|520.98|526.34|520.94|10
1625553130000|2021-07-06 06:32:10|526.34|520.94|526.39|520.99|526.39|520.99|526.34|520.94|9
1625553140000|2021-07-06 06:32:20|526.38|520.98|526.37|520.97|526.39|520.99|526.34|520.94|9
1625553150000|2021-07-06 06:32:30|526.34|520.94|526.38|520.98|526.38|520.98|526.34|520.94|5
1625553160000|2021-07-06 06:32:40|526.35|520.95|526.66|521.26|526.73|521.33|526.35|520.95|19
1625553170000|2021-07-06 06:32:50|526.67|521.27|526.7|521.3|526.7|521.3|526.66|521.26|10
1625553200000|2021-07-06 06:33:20|526.6|521.2|526.6|521.2|526.6|521.2|526.6|521.2|1
1625553220000|2021-07-06 06:33:40|526.61|521.21|526.62|521.22|526.62|521.22|526.61|521.21|4
1625553230000|2021-07-06 06:33:50|526.52|521.12|526.51|521.11|526.53|521.13|526.51|521.11|6
1625553240000|2021-07-06 06:34:00|526.52|521.12|526.66|521.26|526.66|521.26|526.52|521.12|4
1625553250000|2021-07-06 06:34:10|526.68|521.28|526.66|521.26|526.68|521.28|526.66|521.26|5
1625553260000|2021-07-06 06:34:20|526.68|521.28|526.8|521.4|526.8|521.4|526.66|521.26|8
1625553270000|2021-07-06 06:34:30|526.81|521.41|526.83|521.43|526.83|521.43|526.81|521.41|3
1625553280000|2021-07-06 06:34:40|526.84|521.44|526.83|521.43|526.84|521.44|526.79|521.39|11
1625553290000|2021-07-06 06:34:50|526.82|521.42|526.82|521.42|526.84|521.44|526.82|521.42|5
1625553300000|2021-07-06 06:35:00|526.84|521.44|526.71|521.31|526.85|521.45|526.71|521.31|16
1625553310000|2021-07-06 06:35:10|526.7|521.3|526.55|521.15|526.71|521.31|526.47|521.07|11
1625553320000|2021-07-06 06:35:20|526.56|521.16|526.54|521.14|526.56|521.16|526.54|521.14|8
1625553330000|2021-07-06 06:35:30|526.56|521.16|526.6|521.2|526.6|521.2|526.56|521.16|4
1625553340000|2021-07-06 06:35:40|526.59|521.19|526.59|521.19|526.59|521.19|526.59|521.19|1
1625553350000|2021-07-06 06:35:50|526.58|521.18|526.59|521.19|526.6|521.2|526.58|521.18|5
1625553360000|2021-07-06 06:36:00|526.6|521.2|526.61|521.21|526.61|521.21|526.59|521.19|7
1625553370000|2021-07-06 06:36:10|526.62|521.22|526.83|521.43|526.83|521.43|526.61|521.21|7
1625553380000|2021-07-06 06:36:20|526.84|521.44|526.78|521.38|526.85|521.45|526.77|521.37|15
1625553390000|2021-07-06 06:36:30|526.76|521.36|526.71|521.31|526.79|521.39|526.71|521.31|10
1625553400000|2021-07-06 06:36:40|526.7|521.3|526.73|521.33|526.84|521.44|526.69|521.29|16
1625553410000|2021-07-06 06:36:50|526.72|521.32|526.68|521.28|526.73|521.33|526.65|521.25|15
1625553420000|2021-07-06 06:37:00|526.69|521.29|526.65|521.25|526.69|521.29|526.55|521.15|17
1625553430000|2021-07-06 06:37:10|526.64|521.24|526.56|521.16|526.65|521.25|526.55|521.15|12
1625553440000|2021-07-06 06:37:20|526.57|521.17|526.62|521.22|526.63|521.23|526.56|521.16|17
1625553450000|2021-07-06 06:37:30|526.6|521.2|526.61|521.21|526.65|521.25|526.6|521.2|15
1625553460000|2021-07-06 06:37:40|526.6|521.2|526.58|521.18|526.6|521.2|526.57|521.17|12
1625553470000|2021-07-06 06:37:50|526.54|521.14|526.52|521.12|526.55|521.15|526.51|521.11|7
1625553480000|2021-07-06 06:38:00|526.51|521.11|526.57|521.17|526.57|521.17|526.51|521.11|7
1625553490000|2021-07-06 06:38:10|526.52|521.12|526.48|521.08|526.52|521.12|526.48|521.08|3
1625553500000|2021-07-06 06:38:20|526.54|521.14|526.48|521.08|526.54|521.14|526.45|521.05|10
1625553510000|2021-07-06 06:38:30|526.51|521.11|526.51|521.11|526.52|521.12|526.51|521.11|5
1625553520000|2021-07-06 06:38:40|526.48|521.08|526.5|521.1|526.51|521.11|526.48|521.08|5
1625553530000|2021-07-06 06:38:50|526.49|521.09|526.5|521.1|526.5|521.1|526.49|521.09|2
1625553540000|2021-07-06 06:39:00|526.49|521.09|526.48|521.08|526.5|521.1|526.47|521.07|5
1625553550000|2021-07-06 06:39:10|526.49|521.09|526.4|521|526.51|521.11|526.36|520.96|9
1625553560000|2021-07-06 06:39:20|526.39|520.99|526.36|520.96|526.4|521|526.36|520.96|9
1625553570000|2021-07-06 06:39:30|526.37|520.97|526.37|520.97|526.37|520.97|526.36|520.96|5
1625553580000|2021-07-06 06:39:40|526.42|521.02|526.4|521|526.42|521.02|526.36|520.96|7
1625553590000|2021-07-06 06:39:50|526.37|520.97|526.36|520.96|526.48|521.08|526.32|520.92|11
1625553600000|2021-07-06 06:40:00|526.38|520.98|526.36|520.96|526.4|521|526.36|520.96|4
1625553610000|2021-07-06 06:40:10|526.35|520.95|526.36|520.96|526.36|520.96|526.35|520.95|2
1625553620000|2021-07-06 06:40:20|526.34|520.94|526.35|520.95|526.36|520.96|526.34|520.94|13
1625553630000|2021-07-06 06:40:30|526.36|520.96|526.36|520.96|526.4|521|526.28|520.88|18
1625553640000|2021-07-06 06:40:40|526.34|520.94|526.29|520.89|526.34|520.94|526.26|520.86|6
1625553650000|2021-07-06 06:40:50|526.27|520.87|526.24|520.84|526.27|520.87|526.24|520.84|2
1625553660000|2021-07-06 06:41:00|526.27|520.87|526.33|520.93|526.33|520.93|526.27|520.87|9
1625553670000|2021-07-06 06:41:10|526.28|520.88|526.31|520.91|526.31|520.91|526.28|520.88|6
1625553680000|2021-07-06 06:41:20|526.3|520.9|526.3|520.9|526.31|520.91|526.29|520.89|5
1625553690000|2021-07-06 06:41:30|526.26|520.86|526.21|520.81|526.26|520.86|526.18|520.78|6
1625553700000|2021-07-06 06:41:40|526.2|520.8|526.18|520.78|526.22|520.82|526.17|520.77|12
1625553720000|2021-07-06 06:42:00|526.22|520.82|526.22|520.82|526.22|520.82|526.22|520.82|1
1625553730000|2021-07-06 06:42:10|526.14|520.74|526|520.6|526.21|520.81|525.98|520.58|18
1625553740000|2021-07-06 06:42:20|526.01|520.61|526|520.6|526.01|520.61|526|520.6|4
1625553750000|2021-07-06 06:42:30|526.01|520.61|526.01|520.61|526.01|520.61|526|520.6|3
1625553760000|2021-07-06 06:42:40|526.02|520.62|526|520.6|526.02|520.62|525.98|520.58|9
1625553770000|2021-07-06 06:42:50|526.01|520.61|525.86|520.46|526.01|520.61|525.85|520.45|5
1625553780000|2021-07-06 06:43:00|525.83|520.43|525.85|520.45|525.86|520.46|525.82|520.42|10
1625553790000|2021-07-06 06:43:10|525.8|520.4|525.79|520.39|525.8|520.4|525.79|520.39|2
1625553800000|2021-07-06 06:43:20|525.8|520.4|525.98|520.58|525.99|520.59|525.8|520.4|8
1625553810000|2021-07-06 06:43:30|525.97|520.57|525.97|520.57|525.97|520.57|525.97|520.57|1
1625553820000|2021-07-06 06:43:40|525.96|520.56|525.96|520.56|525.96|520.56|525.94|520.54|5
1625553830000|2021-07-06 06:43:50|525.95|520.55|525.91|520.51|525.95|520.55|525.91|520.51|3
1625553840000|2021-07-06 06:44:00|525.92|520.52|525.91|520.51|525.92|520.52|525.9|520.5|4
1625553850000|2021-07-06 06:44:10|525.92|520.52|525.94|520.54|525.94|520.54|525.87|520.47|11
1625553860000|2021-07-06 06:44:20|525.84|520.44|525.84|520.44|525.84|520.44|525.84|520.44|1
1625553870000|2021-07-06 06:44:30|525.87|520.47|525.91|520.51|525.93|520.53|525.87|520.47|17
1625553880000|2021-07-06 06:44:40|525.9|520.5|525.9|520.5|525.9|520.5|525.88|520.48|4
1625553890000|2021-07-06 06:44:50|525.87|520.47|525.88|520.48|525.88|520.48|525.86|520.46|3
1625553900000|2021-07-06 06:45:00|525.89|520.49|525.91|520.51|525.93|520.53|525.89|520.49|10
1625553910000|2021-07-06 06:45:10|525.86|520.46|525.88|520.48|525.88|520.48|525.85|520.45|4
1625553920000|2021-07-06 06:45:20|525.86|520.46|525.86|520.46|525.86|520.46|525.86|520.46|1
1625553930000|2021-07-06 06:45:30|525.82|520.42|525.82|520.42|525.82|520.42|525.82|520.42|1
1625553940000|2021-07-06 06:45:40|525.84|520.44|525.84|520.44|525.84|520.44|525.83|520.43|3
1625553950000|2021-07-06 06:45:50|525.83|520.43|525.82|520.42|525.84|520.44|525.81|520.41|5
1625553960000|2021-07-06 06:46:00|525.83|520.43|525.85|520.45|525.85|520.45|525.81|520.41|8
1625553970000|2021-07-06 06:46:10|525.84|520.44|525.82|520.42|525.87|520.47|525.77|520.37|10
1625553980000|2021-07-06 06:46:20|525.79|520.39|525.79|520.39|525.79|520.39|525.79|520.39|1
1625554010000|2021-07-06 06:46:50|525.74|520.34|525.74|520.34|525.74|520.34|525.74|520.34|1
1625554020000|2021-07-06 06:47:00|525.61|520.21|525.6|520.2|525.61|520.21|525.56|520.16|10
1625554030000|2021-07-06 06:47:10|525.59|520.19|525.28|519.88|525.59|520.19|525.25|519.85|15
1625554040000|2021-07-06 06:47:20|525.26|519.86|525.2|519.8|525.26|519.86|525.13|519.73|11
1625554050000|2021-07-06 06:47:30|525.18|519.78|525.19|519.79|525.19|519.79|525.18|519.78|4
1625554060000|2021-07-06 06:47:40|525.18|519.78|525.07|519.67|525.19|519.79|525.07|519.67|17
1625554070000|2021-07-06 06:47:50|525.11|519.71|525.1|519.7|525.11|519.71|525.1|519.7|8
1625554080000|2021-07-06 06:48:00|525.11|519.71|525.12|519.72|525.12|519.72|525.11|519.71|2
1625554090000|2021-07-06 06:48:10|525.06|519.66|524.95|519.55|525.06|519.66|524.95|519.55|6
1625554100000|2021-07-06 06:48:20|524.96|519.56|524.78|519.38|524.96|519.56|524.78|519.38|17
1625554110000|2021-07-06 06:48:30|524.79|519.39|524.74|519.34|524.87|519.47|524.67|519.27|20
1625554120000|2021-07-06 06:48:40|524.73|519.33|524.6|519.2|524.77|519.37|524.57|519.17|12
1625554130000|2021-07-06 06:48:50|524.57|519.17|524.16|518.76|524.57|519.17|524.15|518.75|8
1625554140000|2021-07-06 06:49:00|524.15|518.75|524|518.6|524.15|518.75|523.97|518.57|14
1625554150000|2021-07-06 06:49:10|523.99|518.59|524.19|518.79|524.19|518.79|523.99|518.59|6
1625554170000|2021-07-06 06:49:30|524.21|518.81|524.55|519.15|524.55|519.15|524.19|518.79|11
1625554180000|2021-07-06 06:49:40|524.56|519.16|524.55|519.15|524.56|519.16|524.52|519.12|13
1625554190000|2021-07-06 06:49:50|524.56|519.16|524.39|518.99|524.56|519.16|524.37|518.97|5
1625554200000|2021-07-06 06:50:00|524.43|519.03|524.42|519.02|524.47|519.07|524.42|519.02|12
1625554210000|2021-07-06 06:50:10|524.46|519.06|524.54|519.14|524.54|519.14|524.43|519.03|17
1625554220000|2021-07-06 06:50:20|524.57|519.17|524.89|519.49|524.89|519.49|524.57|519.17|12
1625554230000|2021-07-06 06:50:30|524.87|519.47|524.9|519.5|524.93|519.53|524.82|519.42|10
1625554240000|2021-07-06 06:50:40|524.91|519.51|524.91|519.51|524.91|519.51|524.91|519.51|1
1625554250000|2021-07-06 06:50:50|524.93|519.53|524.88|519.48|524.95|519.55|524.88|519.48|8
1625554260000|2021-07-06 06:51:00|524.91|519.51|524.93|519.53|524.93|519.53|524.91|519.51|2
1625554270000|2021-07-06 06:51:10|524.92|519.52|524.93|519.53|525|519.6|524.92|519.52|9
1625554280000|2021-07-06 06:51:20|524.9|519.5|524.91|519.51|524.92|519.52|524.9|519.5|3
1625554290000|2021-07-06 06:51:30|524.92|519.52|524.96|519.56|524.96|519.56|524.92|519.52|2
1625554300000|2021-07-06 06:51:40|524.95|519.55|524.97|519.57|524.97|519.57|524.95|519.55|5
1625554310000|2021-07-06 06:51:50|524.95|519.55|524.95|519.55|524.95|519.55|524.95|519.55|1
1625554320000|2021-07-06 06:52:00|524.98|519.58|524.96|519.56|524.98|519.58|524.95|519.55|7
1625554340000|2021-07-06 06:52:20|524.95|519.55|524.95|519.55|524.95|519.55|524.95|519.55|1
1625554350000|2021-07-06 06:52:30|524.92|519.52|525.19|519.79|525.19|519.79|524.92|519.52|8
1625554360000|2021-07-06 06:52:40|525.21|519.81|525.21|519.81|525.24|519.84|525.2|519.8|15
1625554370000|2021-07-06 06:52:50|525.2|519.8|525.2|519.8|525.2|519.8|525.2|519.8|1
1625554380000|2021-07-06 06:53:00|525.21|519.81|525.21|519.81|525.21|519.81|525.2|519.8|5
1625554400000|2021-07-06 06:53:20|525.18|519.78|525.21|519.81|525.21|519.81|525.18|519.78|2
1625554410000|2021-07-06 06:53:30|525.2|519.8|525.21|519.81|525.21|519.81|525.2|519.8|4
1625554420000|2021-07-06 06:53:40|525.2|519.8|525.19|519.79|525.21|519.81|525.15|519.75|10
1625554430000|2021-07-06 06:53:50|525.18|519.78|525.2|519.8|525.2|519.8|525.18|519.78|3
1625554440000|2021-07-06 06:54:00|525.21|519.81|525.24|519.84|525.24|519.84|525.21|519.81|5
1625554450000|2021-07-06 06:54:10|525.25|519.85|525.25|519.85|525.25|519.85|525.25|519.85|1
1625554460000|2021-07-06 06:54:20|525.26|519.86|525.37|519.97|525.38|519.98|525.26|519.86|10
1625554470000|2021-07-06 06:54:30|525.39|519.99|525.44|520.04|525.44|520.04|525.34|519.94|12
1625554480000|2021-07-06 06:54:40|525.39|519.99|525.4|520|525.4|520|525.33|519.93|8
1625554490000|2021-07-06 06:54:50|525.39|519.99|525.43|520.03|525.43|520.03|525.39|519.99|4
1625554500000|2021-07-06 06:55:00|525.45|520.05|525.37|519.97|525.45|520.05|525.34|519.94|13
1625554510000|2021-07-06 06:55:10|525.39|519.99|525.39|519.99|525.39|519.99|525.39|519.99|1
1625554520000|2021-07-06 06:55:20|525.38|519.98|525.35|519.95|525.39|519.99|525.34|519.94|9
1625554530000|2021-07-06 06:55:30|525.36|519.96|525.37|519.97|525.38|519.98|525.36|519.96|5
1625554550000|2021-07-06 06:55:50|525.38|519.98|525.38|519.98|525.39|519.99|525.38|519.98|3
1625554560000|2021-07-06 06:56:00|525.37|519.97|525.38|519.98|525.38|519.98|525.37|519.97|6
1625554570000|2021-07-06 06:56:10|525.39|519.99|525.38|519.98|525.39|519.99|525.38|519.98|4
1625554580000|2021-07-06 06:56:20|525.39|519.99|525.38|519.98|525.39|519.99|525.38|519.98|2
1625554590000|2021-07-06 06:56:30|525.39|519.99|525.39|519.99|525.4|520|525.38|519.98|5
1625554600000|2021-07-06 06:56:40|525.4|520|525.39|519.99|525.4|520|525.39|519.99|2
1625554610000|2021-07-06 06:56:50|525.38|519.98|525.39|519.99|525.4|520|525.38|519.98|4
1625554630000|2021-07-06 06:57:10|525.34|519.94|524.89|519.49|525.34|519.94|524.89|519.49|7
1625554640000|2021-07-06 06:57:20|524.94|519.54|524.84|519.44|524.94|519.54|524.83|519.43|6
1625554650000|2021-07-06 06:57:30|524.83|519.43|524.86|519.46|524.92|519.52|524.83|519.43|10
1625554660000|2021-07-06 06:57:40|524.79|519.39|524.91|519.51|524.91|519.51|524.77|519.37|8
1625554670000|2021-07-06 06:57:50|524.79|519.39|524.79|519.39|524.79|519.39|524.74|519.34|4
1625554680000|2021-07-06 06:58:00|524.81|519.41|524.79|519.39|524.81|519.41|524.79|519.39|2
1625554690000|2021-07-06 06:58:10|524.81|519.41|524.48|519.08|524.81|519.41|524.48|519.08|10
1625554700000|2021-07-06 06:58:20|524.47|519.07|524.4|519|524.47|519.07|524.31|518.91|5
1625554710000|2021-07-06 06:58:30|524.35|518.95|524.26|518.86|524.35|518.95|524.26|518.86|10
1625554720000|2021-07-06 06:58:40|524.27|518.87|524.11|518.71|524.27|518.87|524.11|518.71|9
1625554730000|2021-07-06 06:58:50|524.09|518.69|524.03|518.63|524.09|518.69|523.99|518.59|10
1625554740000|2021-07-06 06:59:00|524.02|518.62|524.05|518.65|524.05|518.65|523.9|518.5|9
1625554750000|2021-07-06 06:59:10|524.04|518.64|524.14|518.74|524.15|518.75|523.92|518.52|10
1625554760000|2021-07-06 06:59:20|524.18|518.78|524.28|518.88|524.34|518.94|524.17|518.77|7
1625554770000|2021-07-06 06:59:30|524.3|518.9|524.3|518.9|524.3|518.9|524.3|518.9|1
1625554790000|2021-07-06 06:59:50|524.38|518.98|524.37|518.97|524.38|518.98|524.36|518.96|3
1625554800000|2021-07-06 07:00:00|524.38|518.98|524.65|519.25|524.66|519.26|524.38|518.98|8
1625554810000|2021-07-06 07:00:10|524.59|519.19|524.39|518.99|524.64|519.24|524.39|518.99|8
1625554820000|2021-07-06 07:00:20|524.4|519|524.55|519.15|524.55|519.15|524.39|518.99|6
1625554830000|2021-07-06 07:00:30|524.56|519.16|524.67|519.27|524.67|519.27|524.56|519.16|9
1625554840000|2021-07-06 07:00:40|524.69|519.29|524.69|519.29|524.69|519.29|524.69|519.29|1
1625554880000|2021-07-06 07:01:20|524.7|519.3|524.5|519.1|524.75|519.35|524.48|519.08|10
1625554890000|2021-07-06 07:01:30|524.51|519.11|524.58|519.18|524.6|519.2|524.51|519.11|7
1625554900000|2021-07-06 07:01:40|524.59|519.19|524.56|519.16|524.59|519.19|524.52|519.12|9
1625554910000|2021-07-06 07:01:50|524.5|519.1|524.52|519.12|524.6|519.2|524.5|519.1|10
1625554920000|2021-07-06 07:02:00|524.54|519.14|524.53|519.13|524.54|519.14|524.47|519.07|10
1625554930000|2021-07-06 07:02:10|524.51|519.11|524.29|518.89|524.51|519.11|524.29|518.89|11
1625554940000|2021-07-06 07:02:20|524.3|518.9|524.31|518.91|524.31|518.91|524.3|518.9|2
1625554950000|2021-07-06 07:02:30|524.3|518.9|524.26|518.86|524.3|518.9|524.26|518.86|9
1625554960000|2021-07-06 07:02:40|524.27|518.87|524.32|518.92|524.32|518.92|524.27|518.87|6
1625554970000|2021-07-06 07:02:50|524.31|518.91|524.31|518.91|524.31|518.91|524.31|518.91|1
1625554980000|2021-07-06 07:03:00|524.32|518.92|524.33|518.93|524.34|518.94|524.32|518.92|3
1625554990000|2021-07-06 07:03:10|524.3|518.9|524.29|518.89|524.3|518.9|524.28|518.88|4
1625555000000|2021-07-06 07:03:20|524.25|518.85|524.24|518.84|524.25|518.85|524.23|518.83|12
1625555010000|2021-07-06 07:03:30|524.23|518.83|524.25|518.85|524.26|518.86|524.22|518.82|6
1625555020000|2021-07-06 07:03:40|524.24|518.84|524.24|518.84|524.24|518.84|524.24|518.84|1
1625555030000|2021-07-06 07:03:50|524.26|518.86|524.07|518.67|524.26|518.86|524.07|518.67|11
1625555040000|2021-07-06 07:04:00|524.08|518.68|524.04|518.64|524.08|518.68|524.04|518.64|6
1625555050000|2021-07-06 07:04:10|524.03|518.63|524.1|518.7|524.1|518.7|523.85|518.45|10
1625555060000|2021-07-06 07:04:20|524.07|518.67|524.01|518.61|524.07|518.67|523.95|518.55|5
1625555070000|2021-07-06 07:04:30|523.95|518.55|524.06|518.66|524.06|518.66|523.95|518.55|5
1625555080000|2021-07-06 07:04:40|524.04|518.64|524.17|518.77|524.17|518.77|524.04|518.64|6
1625555090000|2021-07-06 07:04:50|524.21|518.81|524.22|518.82|524.22|518.82|524.15|518.75|8
1625555100000|2021-07-06 07:05:00|524.21|518.81|524.21|518.81|524.22|518.82|524.2|518.8|5
1625555110000|2021-07-06 07:05:10|524.22|518.82|524.22|518.82|524.22|518.82|524.18|518.78|7
1625555120000|2021-07-06 07:05:20|524.21|518.81|524.22|518.82|524.22|518.82|524.21|518.81|2
1625555130000|2021-07-06 07:05:30|524.21|518.81|524.25|518.85|524.28|518.88|524.21|518.81|6
1625555140000|2021-07-06 07:05:40|524.27|518.87|524.29|518.89|524.35|518.95|524.25|518.85|10
1625555150000|2021-07-06 07:05:50|524.3|518.9|524.34|518.94|524.34|518.94|524.3|518.9|3
1625555160000|2021-07-06 07:06:00|524.27|518.87|524.32|518.92|524.36|518.96|524.27|518.87|6
1625555170000|2021-07-06 07:06:10|524.34|518.94|524.34|518.94|524.34|518.94|524.34|518.94|1
1625555180000|2021-07-06 07:06:20|524.33|518.93|524.32|518.92|524.34|518.94|524.32|518.92|5
1625555190000|2021-07-06 07:06:30|524.33|518.93|524.32|518.92|524.33|518.93|524.32|518.92|2
1625555200000|2021-07-06 07:06:40|524.33|518.93|524.48|519.08|524.49|519.09|524.33|518.93|11
1625555210000|2021-07-06 07:06:50|524.47|519.07|524.5|519.1|524.52|519.12|524.47|519.07|7
1625555220000|2021-07-06 07:07:00|524.52|519.12|524.47|519.07|524.52|519.12|524.46|519.06|4
1625555230000|2021-07-06 07:07:10|524.48|519.08|524.5|519.1|524.5|519.1|524.48|519.08|2
1625555240000|2021-07-06 07:07:20|524.44|519.04|524.42|519.02|524.44|519.04|524.42|519.02|3
1625555250000|2021-07-06 07:07:30|524.46|519.06|524.48|519.08|524.51|519.11|524.45|519.05|6
1625555260000|2021-07-06 07:07:40|524.47|519.07|524.47|519.07|524.51|519.11|524.46|519.06|8
1625555270000|2021-07-06 07:07:50|524.48|519.08|524.47|519.07|524.48|519.08|524.47|519.07|6
1625555280000|2021-07-06 07:08:00|524.48|519.08|524.47|519.07|524.48|519.08|524.45|519.05|7
1625555290000|2021-07-06 07:08:10|524.48|519.08|524.57|519.17|524.57|519.17|524.48|519.08|5
1625555300000|2021-07-06 07:08:20|524.59|519.19|524.48|519.08|524.59|519.19|524.48|519.08|5
1625555310000|2021-07-06 07:08:30|524.47|519.07|524.57|519.17|524.59|519.19|524.47|519.07|6
1625555330000|2021-07-06 07:08:50|524.67|519.27|524.59|519.19|524.67|519.27|524.57|519.17|5
1625555340000|2021-07-06 07:09:00|524.58|519.18|524.59|519.19|524.59|519.19|524.58|519.18|2
1625555350000|2021-07-06 07:09:10|524.55|519.15|524.59|519.19|524.59|519.19|524.55|519.15|2
1625555360000|2021-07-06 07:09:20|524.57|519.17|524.52|519.12|524.66|519.26|524.52|519.12|6
1625555370000|2021-07-06 07:09:30|524.53|519.13|524.47|519.07|524.53|519.13|524.44|519.04|15
1625555380000|2021-07-06 07:09:40|524.44|519.04|524.48|519.08|524.49|519.09|524.32|518.92|14
1625555390000|2021-07-06 07:09:50|524.47|519.07|524.37|518.97|524.48|519.08|524.37|518.97|14
1625555400000|2021-07-06 07:10:00|524.38|518.98|524.4|519|524.45|519.05|524.33|518.93|18
1625555410000|2021-07-06 07:10:10|524.43|519.03|524.46|519.06|524.46|519.06|524.4|519|5
1625555420000|2021-07-06 07:10:20|524.44|519.04|524.51|519.11|524.51|519.11|524.44|519.04|6
1625555430000|2021-07-06 07:10:30|524.52|519.12|524.52|519.12|524.54|519.14|524.52|519.12|3
1625555440000|2021-07-06 07:10:40|524.55|519.15|524.55|519.15|524.55|519.15|524.55|519.15|1
1625555460000|2021-07-06 07:11:00|524.59|519.19|524.6|519.2|524.6|519.2|524.59|519.19|2
1625555470000|2021-07-06 07:11:10|524.66|519.26|524.69|519.29|524.7|519.3|524.66|519.26|10
1625555480000|2021-07-06 07:11:20|524.7|519.3|524.72|519.32|524.72|519.32|524.67|519.27|5
1625555490000|2021-07-06 07:11:30|524.69|519.29|524.68|519.28|524.7|519.3|524.61|519.21|7
1625555500000|2021-07-06 07:11:40|524.69|519.29|524.7|519.3|524.7|519.3|524.66|519.26|4
1625555510000|2021-07-06 07:11:50|524.67|519.27|524.44|519.04|524.69|519.29|524.42|519.02|18
1625555520000|2021-07-06 07:12:00|524.45|519.05|524.47|519.07|524.47|519.07|524.45|519.05|5
1625555530000|2021-07-06 07:12:10|524.46|519.06|524.47|519.07|524.47|519.07|524.46|519.06|2
1625555540000|2021-07-06 07:12:20|524.45|519.05|524.47|519.07|524.47|519.07|524.44|519.04|4
1625555550000|2021-07-06 07:12:30|524.44|519.04|524.41|519.01|524.47|519.07|524.41|519.01|11
1625555560000|2021-07-06 07:12:40|524.45|519.05|524.47|519.07|524.48|519.08|524.44|519.04|6
1625555570000|2021-07-06 07:12:50|524.45|519.05|524.41|519.01|524.48|519.08|524.39|518.99|11
1625555580000|2021-07-06 07:13:00|524.39|518.99|524.34|518.94|524.39|518.99|524.34|518.94|12
1625555590000|2021-07-06 07:13:10|524.39|518.99|524.38|518.98|524.39|518.99|524.33|518.93|11
1625555600000|2021-07-06 07:13:20|524.37|518.97|524.4|519|524.4|519|524.34|518.94|14
1625555610000|2021-07-06 07:13:30|524.35|518.95|524.32|518.92|524.35|518.95|524.28|518.88|8
1625555620000|2021-07-06 07:13:40|524.29|518.89|524.3|518.9|524.32|518.92|524.26|518.86|8
1625555630000|2021-07-06 07:13:50|524.24|518.84|524.13|518.73|524.24|518.84|524.13|518.73|5
1625555640000|2021-07-06 07:14:00|524.15|518.75|524.15|518.75|524.15|518.75|524.12|518.72|6
1625555650000|2021-07-06 07:14:10|524.13|518.73|524.12|518.72|524.14|518.74|524.09|518.69|14
1625555660000|2021-07-06 07:14:20|524.13|518.73|524.13|518.73|524.18|518.78|524.12|518.72|5
1625555670000|2021-07-06 07:14:30|524.14|518.74|524.31|518.91|524.32|518.92|524.13|518.73|8
1625555680000|2021-07-06 07:14:40|524.3|518.9|524.3|518.9|524.36|518.96|524.28|518.88|11
1625555690000|2021-07-06 07:14:50|524.26|518.86|524.29|518.89|524.33|518.93|524.24|518.84|6
1625555700000|2021-07-06 07:15:00|524.3|518.9|524.3|518.9|524.3|518.9|524.29|518.89|3
1625555710000|2021-07-06 07:15:10|524.31|518.91|524.33|518.93|524.34|518.94|524.31|518.91|4
1625555720000|2021-07-06 07:15:20|524.34|518.94|524.54|519.14|524.54|519.14|524.33|518.93|11
1625555730000|2021-07-06 07:15:30|524.53|519.13|524.48|519.08|524.54|519.14|524.48|519.08|10
1625555740000|2021-07-06 07:15:40|524.49|519.09|524.55|519.15|524.59|519.19|524.49|519.09|7
1625555750000|2021-07-06 07:15:50|524.6|519.2|524.67|519.27|524.67|519.27|524.6|519.2|10
1625555760000|2021-07-06 07:16:00|524.68|519.28|524.7|519.3|524.7|519.3|524.66|519.26|12
1625555770000|2021-07-06 07:16:10|524.71|519.31|524.7|519.3|524.71|519.31|524.67|519.27|8
1625555780000|2021-07-06 07:16:20|524.71|519.31|524.71|519.31|524.71|519.31|524.7|519.3|9
1625555790000|2021-07-06 07:16:30|524.7|519.3|524.71|519.31|524.71|519.31|524.7|519.3|6
1625555800000|2021-07-06 07:16:40|524.73|519.33|524.79|519.39|524.79|519.39|524.73|519.33|7
1625555810000|2021-07-06 07:16:50|524.8|519.4|524.8|519.4|524.8|519.4|524.8|519.4|1
1625555820000|2021-07-06 07:17:00|524.81|519.41|524.82|519.42|524.82|519.42|524.8|519.4|3
1625555830000|2021-07-06 07:17:10|524.65|519.25|524.78|519.38|524.78|519.38|524.65|519.25|5
1625555850000|2021-07-06 07:17:30|524.76|519.36|524.92|519.52|524.93|519.53|524.76|519.36|8
1625555860000|2021-07-06 07:17:40|524.91|519.51|525.18|519.78|525.18|519.78|524.9|519.5|5
1625555870000|2021-07-06 07:17:50|525.19|519.79|525.12|519.72|525.2|519.8|525.12|519.72|8
1625555880000|2021-07-06 07:18:00|525.11|519.71|525.17|519.77|525.17|519.77|525.11|519.71|6
1625555890000|2021-07-06 07:18:10|525.16|519.76|525.17|519.77|525.17|519.77|525.15|519.75|10
1625555900000|2021-07-06 07:18:20|525.16|519.76|525.2|519.8|525.21|519.81|525.15|519.75|10
1625555910000|2021-07-06 07:18:30|525.21|519.81|525.22|519.82|525.23|519.83|525.18|519.78|9
1625555920000|2021-07-06 07:18:40|525.23|519.83|525.1|519.7|525.23|519.83|525.1|519.7|10
1625555930000|2021-07-06 07:18:50|525.07|519.67|525.07|519.67|525.09|519.69|525.06|519.66|9
1625555940000|2021-07-06 07:19:00|525.08|519.68|525.08|519.68|525.09|519.69|525.06|519.66|6
1625555950000|2021-07-06 07:19:10|525.09|519.69|525.08|519.68|525.11|519.71|525.06|519.66|11
1625555960000|2021-07-06 07:19:20|525.07|519.67|525.09|519.69|525.09|519.69|525.06|519.66|9
1625555970000|2021-07-06 07:19:30|525.13|519.73|525.17|519.77|525.17|519.77|525.13|519.73|2
1625555980000|2021-07-06 07:19:40|525.21|519.81|525.35|519.95|525.37|519.97|525.21|519.81|9
1625555990000|2021-07-06 07:19:50|525.36|519.96|525.55|520.15|525.57|520.17|525.35|519.95|12
1625556000000|2021-07-06 07:20:00|525.4|520|525.31|519.91|525.4|520|525.27|519.87|15
1625556010000|2021-07-06 07:20:10|525.32|519.92|525.28|519.88|525.32|519.92|525.28|519.88|7
1625556020000|2021-07-06 07:20:20|525.26|519.86|525.07|519.67|525.26|519.86|525.06|519.66|9
1625556030000|2021-07-06 07:20:30|525.08|519.68|525.06|519.66|525.11|519.71|525.06|519.66|9
1625556040000|2021-07-06 07:20:40|525.07|519.67|525.07|519.67|525.07|519.67|525.07|519.67|1
1625556050000|2021-07-06 07:20:50|525.08|519.68|525.07|519.67|525.08|519.68|525.07|519.67|6
1625556060000|2021-07-06 07:21:00|525.08|519.68|525.19|519.79|525.19|519.79|525.08|519.68|3
1625556070000|2021-07-06 07:21:10|525.18|519.78|525.16|519.76|525.18|519.78|525.16|519.76|5
1625556080000|2021-07-06 07:21:20|525.18|519.78|525.23|519.83|525.23|519.83|525.15|519.75|16
1625556090000|2021-07-06 07:21:30|525.22|519.82|525.19|519.79|525.22|519.82|525.19|519.79|4
1625556100000|2021-07-06 07:21:40|525.2|519.8|525.2|519.8|525.2|519.8|525.2|519.8|1
1625556120000|2021-07-06 07:22:00|525.24|519.84|525.24|519.84|525.24|519.84|525.24|519.84|1
1625556130000|2021-07-06 07:22:10|525.2|519.8|525.18|519.78|525.2|519.8|525.18|519.78|2
1625556140000|2021-07-06 07:22:20|525.19|519.79|525.21|519.81|525.21|519.81|525.18|519.78|3
1625556150000|2021-07-06 07:22:30|525.19|519.79|525.29|519.89|525.29|519.89|525.19|519.79|3
1625556160000|2021-07-06 07:22:40|525.13|519.73|525.19|519.79|525.28|519.88|525.13|519.73|4
1625556170000|2021-07-06 07:22:50|525.18|519.78|525.27|519.87|525.27|519.87|525.18|519.78|4
1625556180000|2021-07-06 07:23:00|525.23|519.83|525.43|520.03|525.45|520.05|525.23|519.83|6
1625556190000|2021-07-06 07:23:10|525.45|520.05|525.45|520.05|525.46|520.06|525.44|520.04|5
1625556200000|2021-07-06 07:23:20|525.31|519.91|525.28|519.88|525.31|519.91|525.28|519.88|2
1625556210000|2021-07-06 07:23:30|525.25|519.85|525.21|519.81|525.25|519.85|525.21|519.81|4
1625556220000|2021-07-06 07:23:40|525.17|519.77|525.17|519.77|525.17|519.77|525.17|519.77|1
1625556230000|2021-07-06 07:23:50|525.19|519.79|525.23|519.83|525.23|519.83|525.19|519.79|4
1625556240000|2021-07-06 07:24:00|525.24|519.84|525.24|519.84|525.27|519.87|525.21|519.81|6
1625556250000|2021-07-06 07:24:10|525.25|519.85|525.26|519.86|525.26|519.86|525.25|519.85|2
1625556270000|2021-07-06 07:24:30|525.24|519.84|525.26|519.86|525.27|519.87|525.24|519.84|3
1625556280000|2021-07-06 07:24:40|525.23|519.83|525.23|519.83|525.23|519.83|525.23|519.83|1
1625556290000|2021-07-06 07:24:50|525.24|519.84|525.28|519.88|525.34|519.94|525.24|519.84|17
1625556300000|2021-07-06 07:25:00|525.26|519.86|525.3|519.9|525.36|519.96|525.26|519.86|14
1625556310000|2021-07-06 07:25:10|525.31|519.91|525.36|519.96|525.39|519.99|525.3|519.9|8
1625556320000|2021-07-06 07:25:20|525.35|519.95|525.34|519.94|525.35|519.95|525.33|519.93|8
1625556330000|2021-07-06 07:25:30|525.35|519.95|525.33|519.93|525.35|519.95|525.31|519.91|9
1625556340000|2021-07-06 07:25:40|525.34|519.94|525.34|519.94|525.35|519.95|525.33|519.93|4
1625556350000|2021-07-06 07:25:50|525.33|519.93|525.33|519.93|525.35|519.95|525.3|519.9|11
1625556360000|2021-07-06 07:26:00|525.35|519.95|525.33|519.93|525.35|519.95|525.33|519.93|7
1625556370000|2021-07-06 07:26:10|525.31|519.91|525.27|519.87|525.33|519.93|525.27|519.87|5
1625556380000|2021-07-06 07:26:20|525.26|519.86|525.22|519.82|525.26|519.86|525.22|519.82|3
1625556390000|2021-07-06 07:26:30|525.21|519.81|525.24|519.84|525.24|519.84|525.2|519.8|6
1625556400000|2021-07-06 07:26:40|525.25|519.85|525.34|519.94|525.38|519.98|525.25|519.85|17
1625556410000|2021-07-06 07:26:50|525.33|519.93|525.26|519.86|525.38|519.98|525.26|519.86|9
1625556420000|2021-07-06 07:27:00|525.28|519.88|525.36|519.96|525.36|519.96|525.28|519.88|11
1625556430000|2021-07-06 07:27:10|525.35|519.95|525.34|519.94|525.38|519.98|525.34|519.94|7
1625556440000|2021-07-06 07:27:20|525.33|519.93|525.32|519.92|525.33|519.93|525.31|519.91|6
1625556450000|2021-07-06 07:27:30|525.31|519.91|525.3|519.9|525.32|519.92|525.3|519.9|6
1625556460000|2021-07-06 07:27:40|525.27|519.87|525.3|519.9|525.3|519.9|525.27|519.87|7
1625556470000|2021-07-06 07:27:50|525.28|519.88|525.3|519.9|525.3|519.9|525.28|519.88|7
1625556480000|2021-07-06 07:28:00|525.29|519.89|525.27|519.87|525.31|519.91|525.27|519.87|15
1625556490000|2021-07-06 07:28:10|525.21|519.81|525.3|519.9|525.43|520.03|525.21|519.81|8
1625556500000|2021-07-06 07:28:20|525.35|519.95|525.32|519.92|525.37|519.97|525.3|519.9|8
1625556510000|2021-07-06 07:28:30|525.34|519.94|525.6|520.2|525.6|520.2|525.33|519.93|10
1625556520000|2021-07-06 07:28:40|525.59|520.19|525.5|520.1|525.59|520.19|525.49|520.09|10
1625556530000|2021-07-06 07:28:50|525.49|520.09|525.53|520.13|525.54|520.14|525.49|520.09|11
1625556540000|2021-07-06 07:29:00|525.54|520.14|525.84|520.44|526.03|520.63|525.54|520.14|18
1625556550000|2021-07-06 07:29:10|525.81|520.41|525.73|520.33|525.81|520.41|525.71|520.31|14
1625556560000|2021-07-06 07:29:20|525.72|520.32|525.51|520.11|525.74|520.34|525.49|520.09|15
1625556570000|2021-07-06 07:29:30|525.53|520.13|525.51|520.11|525.53|520.13|525.51|520.11|5
1625556580000|2021-07-06 07:29:40|525.53|520.13|525.53|520.13|525.53|520.13|525.53|520.13|1
1625556590000|2021-07-06 07:29:50|525.57|520.17|525.58|520.18|525.69|520.29|525.57|520.17|8
1625556610000|2021-07-06 07:30:10|525.5|520.1|525.56|520.16|525.56|520.16|525.47|520.07|11
1625556620000|2021-07-06 07:30:20|525.46|520.06|525.41|520.01|525.56|520.16|525.41|520.01|12
1625556630000|2021-07-06 07:30:30|525.42|520.02|525.42|520.02|525.43|520.03|525.4|520|6
1625556640000|2021-07-06 07:30:40|525.43|520.03|525.62|520.22|525.62|520.22|525.43|520.03|7
1625556650000|2021-07-06 07:30:50|525.61|520.21|525.65|520.25|525.65|520.25|525.61|520.21|7
1625556660000|2021-07-06 07:31:00|525.67|520.27|525.62|520.22|525.67|520.27|525.62|520.22|9
1625556670000|2021-07-06 07:31:10|525.6|520.2|525.59|520.19|525.6|520.2|525.56|520.16|12
1625556680000|2021-07-06 07:31:20|525.62|520.22|525.75|520.35|525.77|520.37|525.62|520.22|12
1625556690000|2021-07-06 07:31:30|525.76|520.36|525.75|520.35|525.77|520.37|525.75|520.35|9
1625556700000|2021-07-06 07:31:40|525.78|520.38|525.73|520.33|525.79|520.39|525.73|520.33|12
1625556710000|2021-07-06 07:31:50|525.76|520.36|525.79|520.39|525.8|520.4|525.72|520.32|11
1625556720000|2021-07-06 07:32:00|525.78|520.38|525.79|520.39|525.8|520.4|525.77|520.37|12
1625556730000|2021-07-06 07:32:10|525.72|520.32|525.73|520.33|525.76|520.36|525.72|520.32|10
1625556740000|2021-07-06 07:32:20|525.74|520.34|525.68|520.28|525.76|520.36|525.66|520.26|13
1625556750000|2021-07-06 07:32:30|525.69|520.29|525.66|520.26|525.69|520.29|525.66|520.26|6
1625556760000|2021-07-06 07:32:40|525.65|520.25|525.65|520.25|525.66|520.26|525.65|520.25|5
1625556770000|2021-07-06 07:32:50|525.66|520.26|525.73|520.33|525.77|520.37|525.65|520.25|6
1625556780000|2021-07-06 07:33:00|525.72|520.32|525.74|520.34|525.77|520.37|525.7|520.3|15
1625556790000|2021-07-06 07:33:10|525.75|520.35|525.72|520.32|525.76|520.36|525.7|520.3|8
1625556800000|2021-07-06 07:33:20|525.73|520.33|525.7|520.3|525.73|520.33|525.7|520.3|2
1625556820000|2021-07-06 07:33:40|525.73|520.33|525.77|520.37|525.77|520.37|525.73|520.33|3
1625556830000|2021-07-06 07:33:50|525.78|520.38|525.79|520.39|525.79|520.39|525.78|520.38|2
1625556840000|2021-07-06 07:34:00|525.75|520.35|525.83|520.43|525.83|520.43|525.75|520.35|6
1625556850000|2021-07-06 07:34:10|525.8|520.4|525.82|520.42|525.82|520.42|525.8|520.4|3
1625556860000|2021-07-06 07:34:20|525.83|520.43|525.84|520.44|525.84|520.44|525.83|520.43|2
1625556870000|2021-07-06 07:34:30|525.87|520.47|526.07|520.67|526.07|520.67|525.87|520.47|5
1625556880000|2021-07-06 07:34:40|526.11|520.71|526.26|520.86|526.3|520.9|526.1|520.7|11
1625556890000|2021-07-06 07:34:50|526.3|520.9|526.35|520.95|526.35|520.95|526.27|520.87|12
1625556900000|2021-07-06 07:35:00|526.36|520.96|526.28|520.88|526.36|520.96|526.27|520.87|7
1625556910000|2021-07-06 07:35:10|526.25|520.85|526.27|520.87|526.33|520.93|526.25|520.85|16
1625556920000|2021-07-06 07:35:20|526.26|520.86|526.27|520.87|526.28|520.88|526.25|520.85|10
1625556930000|2021-07-06 07:35:30|526.28|520.88|526.32|520.92|526.33|520.93|526.26|520.86|10
1625556940000|2021-07-06 07:35:40|526.33|520.93|526.32|520.92|526.33|520.93|526.31|520.91|10
1625556950000|2021-07-06 07:35:50|526.31|520.91|526.13|520.73|526.32|520.92|525.98|520.58|14
1625556960000|2021-07-06 07:36:00|526.1|520.7|526.04|520.64|526.1|520.7|526.04|520.64|5
1625556970000|2021-07-06 07:36:10|526.05|520.65|526.11|520.71|526.12|520.72|526.05|520.65|13
1625556980000|2021-07-06 07:36:20|526.14|520.74|526.28|520.88|526.34|520.94|526.14|520.74|11
1625556990000|2021-07-06 07:36:30|526.29|520.89|526.23|520.83|526.31|520.91|526.23|520.83|16
1625557000000|2021-07-06 07:36:40|526.24|520.84|526.1|520.7|526.24|520.84|526.1|520.7|9
1625557010000|2021-07-06 07:36:50|526.11|520.71|526.25|520.85|526.25|520.85|526.11|520.71|16
1625557020000|2021-07-06 07:37:00|526.26|520.86|526.22|520.82|526.27|520.87|526.22|520.82|14
1625557030000|2021-07-06 07:37:10|526.19|520.79|526.22|520.82|526.22|520.82|526.19|520.79|16
1625557040000|2021-07-06 07:37:20|526.21|520.81|526.14|520.74|526.21|520.81|526.13|520.73|9
1625557050000|2021-07-06 07:37:30|526.13|520.73|526.13|520.73|526.15|520.75|526.13|520.73|9
1625557060000|2021-07-06 07:37:40|526.16|520.76|526.11|520.71|526.16|520.76|526.11|520.71|9
1625557070000|2021-07-06 07:37:50|526.12|520.72|526.1|520.7|526.12|520.72|526.1|520.7|5
1625557080000|2021-07-06 07:38:00|526.09|520.69|526.1|520.7|526.1|520.7|526.09|520.69|4
1625557090000|2021-07-06 07:38:10|526.09|520.69|526.18|520.78|526.18|520.78|526.09|520.69|7
1625557100000|2021-07-06 07:38:20|526.13|520.73|526.14|520.74|526.14|520.74|526.13|520.73|2
1625557110000|2021-07-06 07:38:30|526.13|520.73|526.14|520.74|526.14|520.74|526.11|520.71|6
1625557120000|2021-07-06 07:38:40|526.13|520.73|526.15|520.75|526.16|520.76|526.12|520.72|7
1625557130000|2021-07-06 07:38:50|526.13|520.73|526.04|520.64|526.13|520.73|526.04|520.64|3
1625557160000|2021-07-06 07:39:20|526.11|520.71|526.11|520.71|526.11|520.71|526.11|520.71|1
1625557180000|2021-07-06 07:39:40|526.1|520.7|526.13|520.73|526.13|520.73|526.05|520.65|11
1625557200000|2021-07-06 07:40:00|526.15|520.75|526.14|520.74|526.16|520.76|526.14|520.74|4
1625557210000|2021-07-06 07:40:10|526.16|520.76|526.16|520.76|526.16|520.76|526.14|520.74|4
1625557220000|2021-07-06 07:40:20|526.17|520.77|526.17|520.77|526.17|520.77|526.17|520.77|1
1625557230000|2021-07-06 07:40:30|526.13|520.73|526.18|520.78|526.18|520.78|526.13|520.73|7
1625557240000|2021-07-06 07:40:40|526.21|520.81|526.21|520.81|526.21|520.81|526.21|520.81|1
1625557280000|2021-07-06 07:41:20|526.23|520.83|526.34|520.94|526.34|520.94|526.23|520.83|5
1625557290000|2021-07-06 07:41:30|526.44|521.04|526.45|521.05|526.45|521.05|526.39|520.99|8
1625557300000|2021-07-06 07:41:40|526.44|521.04|526.6|521.2|526.63|521.23|526.44|521.04|8
1625557310000|2021-07-06 07:41:50|526.57|521.17|526.51|521.11|526.57|521.17|526.46|521.06|10
1625557320000|2021-07-06 07:42:00|526.5|521.1|526.51|521.11|526.51|521.11|526.5|521.1|6
1625557330000|2021-07-06 07:42:10|526.46|521.06|526.39|520.99|526.46|521.06|526.33|520.93|8
1625557340000|2021-07-06 07:42:20|526.38|520.98|526.41|521.01|526.49|521.09|526.36|520.96|20
1625557350000|2021-07-06 07:42:30|526.43|521.03|526.5|521.1|526.5|521.1|526.43|521.03|4
1625557360000|2021-07-06 07:42:40|526.49|521.09|526.48|521.08|526.49|521.09|526.46|521.06|7
1625557370000|2021-07-06 07:42:50|526.51|521.11|526.49|521.09|526.51|521.11|526.49|521.09|2
1625557380000|2021-07-06 07:43:00|526.48|521.08|526.48|521.08|526.52|521.12|526.46|521.06|9
1625557390000|2021-07-06 07:43:10|526.45|521.05|526.52|521.12|526.52|521.12|526.45|521.05|10
1625557400000|2021-07-06 07:43:20|526.51|521.11|526.56|521.16|526.56|521.16|526.47|521.07|6
1625557410000|2021-07-06 07:43:30|526.57|521.17|526.5|521.1|526.57|521.17|526.49|521.09|5
1625557420000|2021-07-06 07:43:40|526.52|521.12|526.52|521.12|526.52|521.12|526.52|521.12|1
1625557430000|2021-07-06 07:43:50|526.56|521.16|526.56|521.16|526.56|521.16|526.54|521.14|3
1625557440000|2021-07-06 07:44:00|526.54|521.14|526.53|521.13|526.55|521.15|526.53|521.13|3
1625557500000|2021-07-06 07:45:00|526.57|521.17|526.72|521.32|526.8|521.4|526.57|521.17|15
1625557510000|2021-07-06 07:45:10|526.73|521.33|526.67|521.27|526.74|521.34|526.67|521.27|9
1625557520000|2021-07-06 07:45:20|526.73|521.33|526.6|521.2|526.73|521.33|526.56|521.16|14
1625557530000|2021-07-06 07:45:30|526.64|521.24|526.62|521.22|526.65|521.25|526.62|521.22|19
1625557540000|2021-07-06 07:45:40|526.63|521.23|526.63|521.23|526.65|521.25|526.62|521.22|17
1625557550000|2021-07-06 07:45:50|526.62|521.22|526.67|521.27|526.67|521.27|526.62|521.22|12
1625557560000|2021-07-06 07:46:00|526.66|521.26|526.59|521.19|526.66|521.26|526.59|521.19|5
1625557570000|2021-07-06 07:46:10|526.52|521.12|526.49|521.09|526.53|521.13|526.49|521.09|4
1625557580000|2021-07-06 07:46:20|526.5|521.1|526.48|521.08|526.5|521.1|526.48|521.08|6
1625557590000|2021-07-06 07:46:30|526.49|521.09|526.32|520.92|526.49|521.09|526.31|520.91|14
1625557600000|2021-07-06 07:46:40|526.3|520.9|526.3|520.9|526.32|520.92|526.3|520.9|3
1625557610000|2021-07-06 07:46:50|526.21|520.81|526.15|520.75|526.21|520.81|526.13|520.73|3
1625557620000|2021-07-06 07:47:00|526.13|520.73|525.94|520.54|526.13|520.73|525.93|520.53|9
1625557630000|2021-07-06 07:47:10|525.93|520.53|525.97|520.57|525.97|520.57|525.93|520.53|6
1625557640000|2021-07-06 07:47:20|525.95|520.55|525.8|520.4|525.95|520.55|525.8|520.4|8
1625557650000|2021-07-06 07:47:30|525.77|520.37|525.68|520.28|525.77|520.37|525.68|520.28|6
1625557660000|2021-07-06 07:47:40|525.67|520.27|525.65|520.25|525.7|520.3|525.64|520.24|13
1625557670000|2021-07-06 07:47:50|525.66|520.26|525.61|520.21|525.66|520.26|525.61|520.21|9
1625557680000|2021-07-06 07:48:00|525.62|520.22|525.6|520.2|525.65|520.25|525.6|520.2|6
1625557690000|2021-07-06 07:48:10|525.59|520.19|525.61|520.21|525.61|520.21|525.59|520.19|3
1625557700000|2021-07-06 07:48:20|525.58|520.18|525.6|520.2|525.6|520.2|525.58|520.18|2
1625557710000|2021-07-06 07:48:30|525.56|520.16|525.06|519.66|525.63|520.23|525.06|519.66|12
1625557720000|2021-07-06 07:48:40|525.05|519.65|524.9|519.5|525.05|519.65|524.89|519.49|4
1625557730000|2021-07-06 07:48:50|524.89|519.49|524.86|519.46|524.89|519.49|524.86|519.46|2
1625557740000|2021-07-06 07:49:00|524.87|519.47|525.16|519.76|525.16|519.76|524.87|519.47|10
1625557750000|2021-07-06 07:49:10|525.15|519.75|525.12|519.72|525.16|519.76|525.12|519.72|9
1625557760000|2021-07-06 07:49:20|525.15|519.75|525.28|519.88|525.28|519.88|525.15|519.75|5
1625557770000|2021-07-06 07:49:30|525.29|519.89|525.25|519.85|525.3|519.9|525.25|519.85|5
1625557780000|2021-07-06 07:49:40|525.24|519.84|525.35|519.95|525.36|519.96|525.24|519.84|13
1625557790000|2021-07-06 07:49:50|525.37|519.97|525.4|520|525.49|520.09|525.35|519.95|9
1625557800000|2021-07-06 07:50:00|525.39|519.99|525.38|519.98|525.39|519.99|525.38|519.98|2
1625557810000|2021-07-06 07:50:10|525.39|519.99|525.39|519.99|525.39|519.99|525.39|519.99|1
1625557820000|2021-07-06 07:50:20|525.35|519.95|525.24|519.84|525.46|520.06|525.24|519.84|5
1625557830000|2021-07-06 07:50:30|525.2|519.8|525.3|519.9|525.31|519.91|525.17|519.77|9
1625557840000|2021-07-06 07:50:40|525.31|519.91|525.18|519.78|525.31|519.91|525.12|519.72|7
1625557850000|2021-07-06 07:50:50|525.2|519.8|525.28|519.88|525.29|519.89|525.2|519.8|6
1625557860000|2021-07-06 07:51:00|525.29|519.89|525.42|520.02|525.43|520.03|525.28|519.88|15
1625557870000|2021-07-06 07:51:10|525.51|520.11|525.5|520.1|525.51|520.11|525.5|520.1|4
1625557880000|2021-07-06 07:51:20|525.49|520.09|525.5|520.1|525.5|520.1|525.49|520.09|2
1625557890000|2021-07-06 07:51:30|525.56|520.16|525.62|520.22|525.62|520.22|525.53|520.13|14
1625557900000|2021-07-06 07:51:40|525.6|520.2|525.54|520.14|525.61|520.21|525.53|520.13|10
1625557910000|2021-07-06 07:51:50|525.59|520.19|525.56|520.16|525.59|520.19|525.56|520.16|2
1625557920000|2021-07-06 07:52:00|525.6|520.2|525.58|520.18|525.62|520.22|525.58|520.18|10
1625557930000|2021-07-06 07:52:10|525.61|520.21|525.44|520.04|525.62|520.22|525.4|520|10
1625557940000|2021-07-06 07:52:20|525.45|520.05|525.5|520.1|525.51|520.11|525.45|520.05|8
1625557950000|2021-07-06 07:52:30|525.56|520.16|525.46|520.06|525.56|520.16|525.45|520.05|8
1625557960000|2021-07-06 07:52:40|525.45|520.05|525.39|519.99|525.45|520.05|525.36|519.96|9
1625557970000|2021-07-06 07:52:50|525.18|519.78|525.41|520.01|525.41|520.01|525.14|519.74|14
1625557980000|2021-07-06 07:53:00|525.42|520.02|525.88|520.48|525.88|520.48|525.37|519.97|12
1625557990000|2021-07-06 07:53:10|525.91|520.51|525.68|520.28|525.91|520.51|525.63|520.23|12
1625558000000|2021-07-06 07:53:20|525.7|520.3|525.71|520.31|525.8|520.4|525.7|520.3|15
1625558010000|2021-07-06 07:53:30|525.72|520.32|525.71|520.31|525.75|520.35|525.71|520.31|9
1625558020000|2021-07-06 07:53:40|525.72|520.32|525.68|520.28|525.73|520.33|525.68|520.28|12
1625558030000|2021-07-06 07:53:50|525.67|520.27|525.44|520.04|525.73|520.33|525.42|520.02|21
1625558040000|2021-07-06 07:54:00|525.45|520.05|525.66|520.26|525.7|520.3|525.45|520.05|14
1625558050000|2021-07-06 07:54:10|525.67|520.27|525.71|520.31|525.71|520.31|525.65|520.25|16
1625558060000|2021-07-06 07:54:20|525.72|520.32|525.7|520.3|525.74|520.34|525.69|520.29|21
1625558070000|2021-07-06 07:54:30|525.71|520.31|525.72|520.32|525.73|520.33|525.7|520.3|20
1625558080000|2021-07-06 07:54:40|525.71|520.31|525.73|520.33|525.73|520.33|525.71|520.31|18
1625558090000|2021-07-06 07:54:50|525.72|520.32|525.79|520.39|525.79|520.39|525.71|520.31|7
1625558100000|2021-07-06 07:55:00|525.8|520.4|525.99|520.59|525.99|520.59|525.8|520.4|12
1625558110000|2021-07-06 07:55:10|525.98|520.58|525.98|520.58|525.98|520.58|525.98|520.58|1
1625558120000|2021-07-06 07:55:20|525.99|520.59|526.08|520.68|526.1|520.7|525.98|520.58|8
1625558130000|2021-07-06 07:55:30|526.09|520.69|526.12|520.72|526.15|520.75|526.09|520.69|16
1625558140000|2021-07-06 07:55:40|526.13|520.73|526.34|520.94|526.34|520.94|526.13|520.73|14
1625558150000|2021-07-06 07:55:50|526.39|520.99|526.85|521.45|526.94|521.54|526.37|520.97|25
1625558160000|2021-07-06 07:56:00|526.84|521.44|526.83|521.43|526.89|521.49|526.8|521.4|13
1625558170000|2021-07-06 07:56:10|526.82|521.42|526.67|521.27|526.83|521.43|526.66|521.26|17
1625558180000|2021-07-06 07:56:20|526.66|521.26|526.6|521.2|526.66|521.26|526.55|521.15|20
1625558190000|2021-07-06 07:56:30|526.64|521.24|526.63|521.23|526.64|521.24|526.56|521.16|5
1625558200000|2021-07-06 07:56:40|526.7|521.3|527.14|521.74|527.16|521.76|526.7|521.3|17
1625558210000|2021-07-06 07:56:50|527.13|521.73|527.31|521.91|527.34|521.94|527.13|521.73|17
1625558220000|2021-07-06 07:57:00|527.26|521.86|527.1|521.7|527.27|521.87|527.09|521.69|18
1625558230000|2021-07-06 07:57:10|527.09|521.69|527.08|521.68|527.11|521.71|527.03|521.63|20
1625558240000|2021-07-06 07:57:20|527.07|521.67|527.11|521.71|527.15|521.75|527.07|521.67|16
1625558250000|2021-07-06 07:57:30|527.09|521.69|527.06|521.66|527.09|521.69|527.03|521.63|7
1625558260000|2021-07-06 07:57:40|527.04|521.64|527.02|521.62|527.07|521.67|527.02|521.62|8
1625558270000|2021-07-06 07:57:50|527.03|521.63|527|521.6|527.12|521.72|527|521.6|15
1625558280000|2021-07-06 07:58:00|527.01|521.61|526.94|521.54|527.02|521.62|526.94|521.54|8
1625558290000|2021-07-06 07:58:10|526.97|521.57|527.11|521.71|527.13|521.73|526.95|521.55|10
1625558300000|2021-07-06 07:58:20|527.12|521.72|527.01|521.61|527.12|521.72|526.96|521.56|12
1625558310000|2021-07-06 07:58:30|527|521.6|526.88|521.48|527|521.6|526.88|521.48|10
1625558320000|2021-07-06 07:58:40|526.87|521.47|526.88|521.48|526.88|521.48|526.87|521.47|4
1625558330000|2021-07-06 07:58:50|526.87|521.47|526.87|521.47|526.88|521.48|526.87|521.47|5
1625558350000|2021-07-06 07:59:10|526.85|521.45|526.82|521.42|526.85|521.45|526.8|521.4|8
1625558360000|2021-07-06 07:59:20|526.83|521.43|526.83|521.43|526.84|521.44|526.82|521.42|6
1625558370000|2021-07-06 07:59:30|526.85|521.45|526.91|521.51|526.91|521.51|526.83|521.43|10
1625558380000|2021-07-06 07:59:40|526.9|521.5|526.85|521.45|526.92|521.52|526.84|521.44|8
1625558390000|2021-07-06 07:59:50|526.84|521.44|526.86|521.46|526.86|521.46|526.83|521.43|6
1625558400000|2021-07-06 08:00:00|526.85|521.45|526.94|521.54|526.94|521.54|526.84|521.44|8
1625558410000|2021-07-06 08:00:10|526.93|521.53|527.16|521.76|527.16|521.76|526.93|521.53|7
1625558420000|2021-07-06 08:00:20|527.17|521.77|527.25|521.85|527.41|522.01|527.11|521.71|9
1625558430000|2021-07-06 08:00:30|527.16|521.76|527.02|521.62|527.16|521.76|527.02|521.62|3
1625558450000|2021-07-06 08:00:50|527.1|521.7|527.07|521.67|527.1|521.7|527.07|521.67|3
1625558470000|2021-07-06 08:01:10|527.16|521.76|527.12|521.72|527.17|521.77|527.12|521.72|3
1625558480000|2021-07-06 08:01:20|527.1|521.7|527.05|521.65|527.1|521.7|526.98|521.58|6
1625558490000|2021-07-06 08:01:30|527.04|521.64|526.86|521.46|527.04|521.64|526.86|521.46|8
1625558500000|2021-07-06 08:01:40|526.88|521.48|526.63|521.23|526.88|521.48|526.63|521.23|3
1625558510000|2021-07-06 08:01:50|526.61|521.21|526.77|521.37|526.81|521.41|526.55|521.15|11
1625558520000|2021-07-06 08:02:00|526.83|521.43|526.64|521.24|526.96|521.56|526.62|521.22|14
1625558530000|2021-07-06 08:02:10|526.49|521.09|526.26|520.86|526.49|521.09|526.26|520.86|5
1625558540000|2021-07-06 08:02:20|526.15|520.75|526.35|520.95|526.54|521.14|526.15|520.75|23
1625558550000|2021-07-06 08:02:30|526.31|520.91|526.22|520.82|526.32|520.92|526.1|520.7|9
1625558560000|2021-07-06 08:02:40|526.36|520.96|526.45|521.05|526.51|521.11|526.17|520.77|20
1625558570000|2021-07-06 08:02:50|526.52|521.12|526.68|521.28|526.7|521.3|526.52|521.12|14
1625558580000|2021-07-06 08:03:00|526.7|521.3|526.81|521.41|526.81|521.41|526.7|521.3|12
1625558590000|2021-07-06 08:03:10|526.84|521.44|526.81|521.41|526.84|521.44|526.81|521.41|2
1625558600000|2021-07-06 08:03:20|526.74|521.34|526.58|521.18|526.74|521.34|526.48|521.08|12
1625558610000|2021-07-06 08:03:30|526.59|521.19|526.53|521.13|526.59|521.19|526.53|521.13|3
1625558620000|2021-07-06 08:03:40|526.55|521.15|526.69|521.29|526.7|521.3|526.55|521.15|3
1625558630000|2021-07-06 08:03:50|526.61|521.21|526.16|520.76|526.61|521.21|526.01|520.61|9
1625558640000|2021-07-06 08:04:00|526.15|520.75|526.07|520.67|526.15|520.75|526.07|520.67|3
1625558650000|2021-07-06 08:04:10|526.01|520.61|525.73|520.33|526.01|520.61|525.63|520.23|13
1625558670000|2021-07-06 08:04:30|525.69|520.29|525.45|520.05|525.77|520.37|525.43|520.03|15
1625558680000|2021-07-06 08:04:40|525.26|519.86|525.27|519.87|525.28|519.88|525.26|519.86|3
1625558690000|2021-07-06 08:04:50|525.26|519.86|525.47|520.07|525.47|520.07|525.26|519.86|3
1625558700000|2021-07-06 08:05:00|525.43|520.03|525.47|520.07|525.53|520.13|525.43|520.03|11
1625558710000|2021-07-06 08:05:10|525.48|520.08|525.44|520.04|525.65|520.25|525.44|520.04|17
1625558720000|2021-07-06 08:05:20|525.37|519.97|525.32|519.92|525.47|520.07|525.26|519.86|13
1625558730000|2021-07-06 08:05:30|525.33|519.93|525.29|519.89|525.34|519.94|525.26|519.86|13
1625558740000|2021-07-06 08:05:40|525.3|519.9|525.23|519.83|525.37|519.97|525.23|519.83|14
1625558750000|2021-07-06 08:05:50|525.25|519.85|525.19|519.79|525.25|519.85|525.15|519.75|9
1625558760000|2021-07-06 08:06:00|525.2|519.8|525.2|519.8|525.2|519.8|525.19|519.79|9
1625558770000|2021-07-06 08:06:10|525.19|519.79|524.99|519.59|525.21|519.81|524.99|519.59|7
1625558780000|2021-07-06 08:06:20|524.92|519.52|525.03|519.63|525.15|519.75|524.9|519.5|9
1625558790000|2021-07-06 08:06:30|524.85|519.45|524.26|518.86|524.85|519.45|524.13|518.73|21
1625558800000|2021-07-06 08:06:40|524.24|518.84|524.04|518.64|524.24|518.84|524.02|518.62|16
1625558810000|2021-07-06 08:06:50|524.05|518.65|524.11|518.71|524.12|518.72|524.04|518.64|12
1625558820000|2021-07-06 08:07:00|524.1|518.7|524.1|518.7|524.12|518.72|524.1|518.7|12
1625558830000|2021-07-06 08:07:10|524.11|518.71|524.04|518.64|524.19|518.79|524.04|518.64|10
1625558840000|2021-07-06 08:07:20|524.03|518.63|523.72|518.32|524.03|518.63|523.71|518.31|21
1625558850000|2021-07-06 08:07:30|523.69|518.29|523.62|518.22|523.7|518.3|523.59|518.19|8
1625558860000|2021-07-06 08:07:40|523.59|518.19|523.53|518.13|523.59|518.19|523.46|518.06|11
1625558870000|2021-07-06 08:07:50|523.5|518.1|523.51|518.11|523.54|518.14|523.49|518.09|9
1625558880000|2021-07-06 08:08:00|523.52|518.12|523.52|518.12|523.59|518.19|523.5|518.1|8
1625558890000|2021-07-06 08:08:10|523.74|518.34|523.75|518.35|523.8|518.4|523.74|518.34|4
1625558900000|2021-07-06 08:08:20|523.76|518.36|523.77|518.37|523.79|518.39|523.76|518.36|5
1625558910000|2021-07-06 08:08:30|523.78|518.38|524.01|518.61|524.01|518.61|523.78|518.38|12
1625558920000|2021-07-06 08:08:40|524.06|518.66|524.09|518.69|524.09|518.69|524.01|518.61|9
1625558930000|2021-07-06 08:08:50|524.07|518.67|524.09|518.69|524.09|518.69|524.07|518.67|10
1625558940000|2021-07-06 08:09:00|524.07|518.67|524.43|519.03|524.45|519.05|524.07|518.67|6
1625558950000|2021-07-06 08:09:10|524.45|519.05|524.47|519.07|524.48|519.08|524.43|519.03|10
1625558960000|2021-07-06 08:09:20|524.46|519.06|524.46|519.06|524.46|519.06|524.46|519.06|1
1625558970000|2021-07-06 08:09:30|524.45|519.05|524.46|519.06|524.46|519.06|524.45|519.05|2
1625558980000|2021-07-06 08:09:40|524.5|519.1|524.62|519.22|524.63|519.23|524.41|519.01|12
1625558990000|2021-07-06 08:09:50|524.61|519.21|524.52|519.12|524.61|519.21|524.41|519.01|15
1625559000000|2021-07-06 08:10:00|524.53|519.13|524.58|519.18|524.58|519.18|524.53|519.13|3
1625559010000|2021-07-06 08:10:10|524.57|519.17|524.59|519.19|524.62|519.22|524.57|519.17|10
1625559020000|2021-07-06 08:10:20|524.57|519.17|524.59|519.19|524.59|519.19|524.57|519.17|2
1625559030000|2021-07-06 08:10:30|524.61|519.21|524.58|519.18|524.64|519.24|524.55|519.15|9
1625559040000|2021-07-06 08:10:40|524.59|519.19|524.59|519.19|524.72|519.32|524.59|519.19|3
1625559050000|2021-07-06 08:10:50|524.63|519.23|524.67|519.27|524.67|519.27|524.63|519.23|2
1625559060000|2021-07-06 08:11:00|524.68|519.28|524.78|519.38|524.78|519.38|524.67|519.27|3
1625559070000|2021-07-06 08:11:10|524.74|519.34|524.72|519.32|524.74|519.34|524.72|519.32|2
1625559080000|2021-07-06 08:11:20|524.73|519.33|524.78|519.38|524.78|519.38|524.73|519.33|4
1625559090000|2021-07-06 08:11:30|524.77|519.37|524.77|519.37|524.77|519.37|524.77|519.37|1
1625559100000|2021-07-06 08:11:40|524.76|519.36|524.78|519.38|524.78|519.38|524.76|519.36|5
1625559110000|2021-07-06 08:11:50|524.79|519.39|524.69|519.29|524.79|519.39|524.69|519.29|5
1625559120000|2021-07-06 08:12:00|524.7|519.3|524.74|519.34|524.77|519.37|524.7|519.3|8
1625559130000|2021-07-06 08:12:10|524.66|519.26|524.64|519.24|524.66|519.26|524.63|519.23|6
1625559140000|2021-07-06 08:12:20|524.65|519.25|524.64|519.24|524.68|519.28|524.62|519.22|8
1625559150000|2021-07-06 08:12:30|524.65|519.25|524.64|519.24|524.65|519.25|524.63|519.23|6
1625559160000|2021-07-06 08:12:40|524.63|519.23|524.63|519.23|524.64|519.24|524.63|519.23|5
1625559170000|2021-07-06 08:12:50|524.64|519.24|524.65|519.25|524.65|519.25|524.64|519.24|2
1625559190000|2021-07-06 08:13:10|524.64|519.24|524.34|518.94|524.65|519.25|524.34|518.94|9
1625559200000|2021-07-06 08:13:20|524.35|518.95|524.1|518.7|524.35|518.95|524.09|518.69|13
1625559210000|2021-07-06 08:13:30|524.11|518.71|524.09|518.69|524.12|518.72|524.03|518.63|11
1625559220000|2021-07-06 08:13:40|524.07|518.67|523.99|518.59|524.07|518.67|523.99|518.59|10
1625559230000|2021-07-06 08:13:50|523.96|518.56|523.94|518.54|523.96|518.56|523.93|518.53|6
1625559240000|2021-07-06 08:14:00|523.96|518.56|523.92|518.52|523.96|518.56|523.92|518.52|4
1625559250000|2021-07-06 08:14:10|523.91|518.51|523.93|518.53|523.93|518.53|523.91|518.51|4
1625559260000|2021-07-06 08:14:20|523.92|518.52|523.62|518.22|523.92|518.52|523.59|518.19|13
1625559270000|2021-07-06 08:14:30|523.63|518.23|523.47|518.07|523.63|518.23|523.47|518.07|9
1625559280000|2021-07-06 08:14:40|523.48|518.08|523.55|518.15|523.55|518.15|523.48|518.08|10
1625559290000|2021-07-06 08:14:50|523.51|518.11|523.4|518|523.51|518.11|523.4|518|11
1625559300000|2021-07-06 08:15:00|523.41|518.01|523.46|518.06|523.47|518.07|523.41|518.01|17
1625559310000|2021-07-06 08:15:10|523.41|518.01|523.41|518.01|523.43|518.03|523.4|518|5
1625559320000|2021-07-06 08:15:20|523.43|518.03|523.37|517.97|523.43|518.03|523.32|517.92|14
1625559330000|2021-07-06 08:15:30|523.29|517.89|523.11|517.71|523.36|517.96|523|517.6|23
1625559340000|2021-07-06 08:15:40|523.12|517.72|523.07|517.67|523.12|517.72|523.05|517.65|14
1625559350000|2021-07-06 08:15:50|523.06|517.66|522.98|517.58|523.08|517.68|522.9|517.5|20
1625559360000|2021-07-06 08:16:00|522.95|517.55|522.87|517.47|522.99|517.59|522.87|517.47|19
1625559370000|2021-07-06 08:16:10|522.86|517.46|523.04|517.64|523.05|517.65|522.86|517.46|16
1625559380000|2021-07-06 08:16:20|523.06|517.66|523.05|517.65|523.11|517.71|523.05|517.65|18
1625559390000|2021-07-06 08:16:30|523.04|517.64|522.98|517.58|523.05|517.65|522.91|517.51|14
1625559400000|2021-07-06 08:16:40|522.99|517.59|522.97|517.57|523|517.6|522.96|517.56|15
1625559410000|2021-07-06 08:16:50|522.98|517.58|523.11|517.71|523.11|517.71|522.98|517.58|10
1625559420000|2021-07-06 08:17:00|523.12|517.72|523.06|517.66|523.14|517.74|523.06|517.66|9
1625559430000|2021-07-06 08:17:10|523.07|517.67|523.08|517.68|523.09|517.69|523.07|517.67|10
1625559440000|2021-07-06 08:17:20|523.07|517.67|523.05|517.65|523.07|517.67|523.01|517.61|12
1625559450000|2021-07-06 08:17:30|523.04|517.64|523.05|517.65|523.05|517.65|523.03|517.63|4
1625559460000|2021-07-06 08:17:40|523.01|517.61|522.99|517.59|523.01|517.61|522.98|517.58|3
1625559470000|2021-07-06 08:17:50|523.01|517.61|523.01|517.61|523.04|517.64|523.01|517.61|4
1625559480000|2021-07-06 08:18:00|523.02|517.62|523.02|517.62|523.02|517.62|523.01|517.61|3
1625559520000|2021-07-06 08:18:40|523.12|517.72|523.23|517.83|523.23|517.83|523.12|517.72|2
1625559540000|2021-07-06 08:19:00|523.43|518.03|523.5|518.1|523.53|518.13|523.33|517.93|9
1625559560000|2021-07-06 08:19:20|523.57|518.17|523.51|518.11|523.57|518.17|523.46|518.06|18
1625559570000|2021-07-06 08:19:30|523.49|518.09|523.54|518.14|523.55|518.15|523.49|518.09|13
1625559580000|2021-07-06 08:19:40|523.55|518.15|523.55|518.15|523.55|518.15|523.54|518.14|3
1625559590000|2021-07-06 08:19:50|523.53|518.13|523.53|518.13|523.55|518.15|523.53|518.13|7
1625559600000|2021-07-06 08:20:00|523.58|518.18|523.58|518.18|523.58|518.18|523.58|518.18|1
1625559610000|2021-07-06 08:20:10|523.73|518.33|524.4|519|524.4|519|523.71|518.31|12
1625559620000|2021-07-06 08:20:20|524.34|518.94|524.19|518.79|524.34|518.94|524.18|518.78|15
1625559650000|2021-07-06 08:20:50|524.23|518.83|524.35|518.95|524.35|518.95|524.23|518.83|7
1625559660000|2021-07-06 08:21:00|524.37|518.97|524.38|518.98|524.38|518.98|524.37|518.97|4
1625559670000|2021-07-06 08:21:10|524.36|518.96|524.41|519.01|524.41|519.01|524.35|518.95|7
1625559680000|2021-07-06 08:21:20|524.38|518.98|524.6|519.2|524.61|519.21|524.38|518.98|6
1625559690000|2021-07-06 08:21:30|524.61|519.21|524.6|519.2|524.62|519.22|524.54|519.14|9
1625559700000|2021-07-06 08:21:40|524.61|519.21|524.59|519.19|524.61|519.21|524.59|519.19|2
1625559710000|2021-07-06 08:21:50|524.6|519.2|524.44|519.04|524.6|519.2|524.44|519.04|10
1625559720000|2021-07-06 08:22:00|524.5|519.1|524.49|519.09|524.5|519.1|524.49|519.09|2
1625559730000|2021-07-06 08:22:10|524.5|519.1|524.5|519.1|524.5|519.1|524.49|519.09|3
1625559740000|2021-07-06 08:22:20|524.53|519.13|524.5|519.1|524.53|519.13|524.5|519.1|4
1625559750000|2021-07-06 08:22:30|524.53|519.13|524.5|519.1|524.53|519.13|524.5|519.1|2
1625559760000|2021-07-06 08:22:40|524.53|519.13|524.54|519.14|524.54|519.14|524.53|519.13|2
1625559770000|2021-07-06 08:22:50|524.55|519.15|524.5|519.1|524.55|519.15|524.5|519.1|2
1625559790000|2021-07-06 08:23:10|524.49|519.09|524.49|519.09|524.49|519.09|524.49|519.09|1
1625559800000|2021-07-06 08:23:20|524.48|519.08|524.53|519.13|524.54|519.14|524.48|519.08|10
1625559810000|2021-07-06 08:23:30|524.52|519.12|524.52|519.12|524.53|519.13|524.52|519.12|3
1625559820000|2021-07-06 08:23:40|524.55|519.15|524.55|519.15|524.55|519.15|524.55|519.15|1
1625559830000|2021-07-06 08:23:50|524.54|519.14|524.54|519.14|524.54|519.14|524.54|519.14|1
1625559840000|2021-07-06 08:24:00|524.55|519.15|524.64|519.24|524.74|519.34|524.55|519.15|11
1625559850000|2021-07-06 08:24:10|524.63|519.23|524.63|519.23|524.63|519.23|524.63|519.23|1
1625559860000|2021-07-06 08:24:20|524.64|519.24|524.54|519.14|524.64|519.24|524.54|519.14|6
1625559870000|2021-07-06 08:24:30|524.51|519.11|524.62|519.22|524.62|519.22|524.51|519.11|4
1625559880000|2021-07-06 08:24:40|524.6|519.2|524.61|519.21|524.61|519.21|524.6|519.2|2
1625559890000|2021-07-06 08:24:50|524.6|519.2|524.6|519.2|524.61|519.21|524.6|519.2|3
1625559900000|2021-07-06 08:25:00|524.59|519.19|524.62|519.22|524.62|519.22|524.59|519.19|4
1625559910000|2021-07-06 08:25:10|524.63|519.23|524.63|519.23|524.63|519.23|524.63|519.23|1
1625559920000|2021-07-06 08:25:20|524.67|519.27|524.74|519.34|524.74|519.34|524.67|519.27|6
1625559930000|2021-07-06 08:25:30|524.73|519.33|524.74|519.34|524.74|519.34|524.73|519.33|2
1625559940000|2021-07-06 08:25:40|524.76|519.36|524.69|519.29|524.76|519.36|524.55|519.15|7
1625559950000|2021-07-06 08:25:50|524.71|519.31|524.75|519.35|524.76|519.36|524.71|519.31|11
1625559960000|2021-07-06 08:26:00|524.69|519.29|524.74|519.34|524.74|519.34|524.69|519.29|7
1625559970000|2021-07-06 08:26:10|524.75|519.35|524.79|519.39|524.79|519.39|524.69|519.29|12
1625559980000|2021-07-06 08:26:20|524.73|519.33|524.74|519.34|524.77|519.37|524.73|519.33|11
1625559990000|2021-07-06 08:26:30|524.77|519.37|524.72|519.32|524.78|519.38|524.66|519.26|10
1625560000000|2021-07-06 08:26:40|524.73|519.33|525.58|520.18|525.64|520.24|524.73|519.33|20
1625560010000|2021-07-06 08:26:50|525.65|520.25|525.51|520.11|525.73|520.33|525.51|520.11|13
1625560020000|2021-07-06 08:27:00|525.53|520.13|525.51|520.11|525.59|520.19|525.51|520.11|9
1625560030000|2021-07-06 08:27:10|525.53|520.13|525.44|520.04|525.58|520.18|525.4|520|11
1625560040000|2021-07-06 08:27:20|525.42|520.02|525.45|520.05|525.46|520.06|525.42|520.02|4
1625560050000|2021-07-06 08:27:30|525.44|520.04|525.45|520.05|525.45|520.05|525.42|520.02|4
1625560060000|2021-07-06 08:27:40|525.44|520.04|525.36|519.96|525.44|520.04|525.31|519.91|18
1625560070000|2021-07-06 08:27:50|525.4|520|525.42|520.02|525.47|520.07|525.4|520|7
1625560080000|2021-07-06 08:28:00|525.41|520.01|525.21|519.81|525.44|520.04|525.21|519.81|13
1625560090000|2021-07-06 08:28:10|525.08|519.68|524.91|519.51|525.24|519.84|524.83|519.43|20
1625560100000|2021-07-06 08:28:20|524.9|519.5|525.14|519.74|525.16|519.76|524.87|519.47|14
1625560110000|2021-07-06 08:28:30|525.15|519.75|525.05|519.65|525.15|519.75|525.03|519.63|12
1625560120000|2021-07-06 08:28:40|525.06|519.66|525.02|519.62|525.06|519.66|525.01|519.61|6
1625560130000|2021-07-06 08:28:50|525.03|519.63|524.92|519.52|525.07|519.67|524.88|519.48|11
1625560140000|2021-07-06 08:29:00|524.94|519.54|525.01|519.61|525.08|519.68|524.94|519.54|12
1625560150000|2021-07-06 08:29:10|524.94|519.54|524.97|519.57|525.02|519.62|524.93|519.53|8
1625560160000|2021-07-06 08:29:20|524.95|519.55|525.11|519.71|525.13|519.73|524.95|519.55|9
1625560170000|2021-07-06 08:29:30|525.13|519.73|525.05|519.65|525.22|519.82|525.02|519.62|11
1625560180000|2021-07-06 08:29:40|525.06|519.66|525.05|519.65|525.07|519.67|524.99|519.59|9
1625560190000|2021-07-06 08:29:50|525.02|519.62|525.05|519.65|525.05|519.65|524.96|519.56|7
1625560200000|2021-07-06 08:30:00|525.04|519.64|525.05|519.65|525.06|519.66|524.99|519.59|10
1625560210000|2021-07-06 08:30:10|525.12|519.72|524.62|519.22|525.12|519.72|524.61|519.21|26
1625560220000|2021-07-06 08:30:20|524.61|519.21|524.5|519.1|524.62|519.22|524.49|519.09|16
1625560230000|2021-07-06 08:30:30|524.52|519.12|524.5|519.1|524.52|519.12|524.49|519.09|6
1625560240000|2021-07-06 08:30:40|524.47|519.07|524.42|519.02|524.47|519.07|524.42|519.02|9
1625560250000|2021-07-06 08:30:50|524.43|519.03|524.42|519.02|524.43|519.03|524.39|518.99|11
1625560260000|2021-07-06 08:31:00|524.41|519.01|524.4|519|524.41|519.01|524.38|518.98|6
1625560270000|2021-07-06 08:31:10|524.38|518.98|524.43|519.03|524.46|519.06|524.38|518.98|8
1625560280000|2021-07-06 08:31:20|524.53|519.13|524.53|519.13|524.53|519.13|524.44|519.04|12
1625560290000|2021-07-06 08:31:30|524.5|519.1|524.49|519.09|524.53|519.13|524.48|519.08|11
1625560300000|2021-07-06 08:31:40|524.48|519.08|524.42|519.02|524.48|519.08|524.42|519.02|3
1625560310000|2021-07-06 08:31:50|524.41|519.01|523.92|518.52|524.41|519.01|523.92|518.52|15
1625560320000|2021-07-06 08:32:00|523.93|518.53|523.39|517.99|523.93|518.53|523.37|517.97|20
1625560330000|2021-07-06 08:32:10|523.32|517.92|523.24|517.84|523.38|517.98|523.17|517.77|13
1625560340000|2021-07-06 08:32:20|523.23|517.83|523.24|517.84|523.24|517.84|523.22|517.82|4
1625560350000|2021-07-06 08:32:30|523.22|517.82|523.37|517.97|523.37|517.97|523.22|517.82|7
1625560360000|2021-07-06 08:32:40|523.42|518.02|523.55|518.15|523.56|518.16|523.42|518.02|4
1625560370000|2021-07-06 08:32:50|523.5|518.1|523.79|518.39|523.82|518.42|523.5|518.1|16
1625560380000|2021-07-06 08:33:00|523.77|518.37|523.72|518.32|523.83|518.43|523.64|518.24|10
1625560390000|2021-07-06 08:33:10|523.71|518.31|523.52|518.12|523.71|518.31|523.52|518.12|5
1625560400000|2021-07-06 08:33:20|523.73|518.33|523.73|518.33|523.74|518.34|523.72|518.32|10
1625560410000|2021-07-06 08:33:30|523.74|518.34|523.77|518.37|523.79|518.39|523.72|518.32|13
1625560420000|2021-07-06 08:33:40|523.79|518.39|523.58|518.18|523.79|518.39|523.58|518.18|5
1625560430000|2021-07-06 08:33:50|523.59|518.19|523.66|518.26|523.67|518.27|523.58|518.18|16
1625560440000|2021-07-06 08:34:00|523.67|518.27|523.71|518.31|523.81|518.41|523.65|518.25|9
1625560450000|2021-07-06 08:34:10|523.76|518.36|523.76|518.36|523.85|518.45|523.76|518.36|3
1625560460000|2021-07-06 08:34:20|523.82|518.42|523.76|518.36|523.83|518.43|523.76|518.36|4
1625560470000|2021-07-06 08:34:30|523.82|518.42|523.83|518.43|523.83|518.43|523.71|518.31|12
1625560480000|2021-07-06 08:34:40|523.85|518.45|523.85|518.45|523.85|518.45|523.85|518.45|1
1625560490000|2021-07-06 08:34:50|523.83|518.43|523.83|518.43|523.85|518.45|523.83|518.43|3
1625560500000|2021-07-06 08:35:00|523.82|518.42|523.82|518.42|523.85|518.45|523.79|518.39|15
1625560510000|2021-07-06 08:35:10|523.83|518.43|523.81|518.41|523.83|518.43|523.8|518.4|8
1625560520000|2021-07-06 08:35:20|523.82|518.42|523.83|518.43|523.83|518.43|523.82|518.42|4
1625560530000|2021-07-06 08:35:30|523.8|518.4|523.8|518.4|523.8|518.4|523.8|518.4|1
1625560540000|2021-07-06 08:35:40|523.83|518.43|523.84|518.44|523.84|518.44|523.8|518.4|5
1625560550000|2021-07-06 08:35:50|523.86|518.46|523.87|518.47|523.87|518.47|523.8|518.4|11
1625560560000|2021-07-06 08:36:00|523.86|518.46|523.87|518.47|523.87|518.47|523.86|518.46|8
1625560570000|2021-07-06 08:36:10|523.86|518.46|523.9|518.5|523.9|518.5|523.8|518.4|5
1625560580000|2021-07-06 08:36:20|524.02|518.62|524.07|518.67|524.07|518.67|524.02|518.62|12
1625560590000|2021-07-06 08:36:30|524.08|518.68|524|518.6|524.08|518.68|524|518.6|11
1625560600000|2021-07-06 08:36:40|524.01|518.61|524.03|518.63|524.04|518.64|524|518.6|13
1625560610000|2021-07-06 08:36:50|524.02|518.62|523.83|518.43|524.02|518.62|523.82|518.42|9
1625560620000|2021-07-06 08:37:00|523.84|518.44|523.71|518.31|523.86|518.46|523.69|518.29|13
1625560630000|2021-07-06 08:37:10|523.69|518.29|523.69|518.29|523.69|518.29|523.69|518.29|1
1625560640000|2021-07-06 08:37:20|523.68|518.28|523.66|518.26|523.69|518.29|523.64|518.24|12
1625560650000|2021-07-06 08:37:30|523.65|518.25|523.66|518.26|523.69|518.29|523.65|518.25|4
1625560660000|2021-07-06 08:37:40|523.64|518.24|523.64|518.24|523.66|518.26|523.64|518.24|5
1625560670000|2021-07-06 08:37:50|523.66|518.26|523.66|518.26|523.66|518.26|523.66|518.26|1
1625560680000|2021-07-06 08:38:00|523.73|518.33|523.72|518.32|523.73|518.33|523.72|518.32|6
1625560690000|2021-07-06 08:38:10|523.71|518.31|523.73|518.33|523.73|518.33|523.67|518.27|6
1625560700000|2021-07-06 08:38:20|523.72|518.32|523.67|518.27|523.73|518.33|523.67|518.27|7
1625560710000|2021-07-06 08:38:30|523.72|518.32|523.66|518.26|523.72|518.32|523.63|518.23|6
1625560720000|2021-07-06 08:38:40|523.65|518.25|523.67|518.27|523.67|518.27|523.64|518.24|9
1625560730000|2021-07-06 08:38:50|523.65|518.25|523.68|518.28|523.69|518.29|523.65|518.25|7
1625560740000|2021-07-06 08:39:00|523.7|518.3|523.63|518.23|523.7|518.3|523.63|518.23|8
1625560750000|2021-07-06 08:39:10|523.64|518.24|523.55|518.15|523.64|518.24|523.55|518.15|4
1625560760000|2021-07-06 08:39:20|523.53|518.13|523.22|517.82|523.53|518.13|523.18|517.78|14
1625560770000|2021-07-06 08:39:30|523.13|517.73|523.18|517.78|523.18|517.78|523.07|517.67|20
1625560780000|2021-07-06 08:39:40|523.19|517.79|523.19|517.79|523.19|517.79|523.18|517.78|5
1625560790000|2021-07-06 08:39:50|523.18|517.78|523.29|517.89|523.3|517.9|523.18|517.78|9
1625560800000|2021-07-06 08:40:00|523.32|517.92|523.46|518.06|523.46|518.06|523.31|517.91|7
1625560810000|2021-07-06 08:40:10|523.45|518.05|523.61|518.21|523.61|518.21|523.42|518.02|11
1625560820000|2021-07-06 08:40:20|523.6|518.2|523.55|518.15|523.62|518.22|523.55|518.15|12
1625560830000|2021-07-06 08:40:30|523.61|518.21|523.55|518.15|523.62|518.22|523.55|518.15|10
1625560840000|2021-07-06 08:40:40|523.61|518.21|523.72|518.32|523.72|518.32|523.61|518.21|4
1625560850000|2021-07-06 08:40:50|523.85|518.45|523.84|518.44|523.86|518.46|523.82|518.42|5
1625560870000|2021-07-06 08:41:10|523.83|518.43|523.83|518.43|523.84|518.44|523.83|518.43|5
1625560880000|2021-07-06 08:41:20|523.84|518.44|523.86|518.46|523.89|518.49|523.84|518.44|14
1625560890000|2021-07-06 08:41:30|523.87|518.47|523.86|518.46|523.88|518.48|523.85|518.45|8
1625560900000|2021-07-06 08:41:40|523.85|518.45|523.9|518.5|523.92|518.52|523.85|518.45|13
1625560910000|2021-07-06 08:41:50|523.89|518.49|523.71|518.31|523.91|518.51|523.71|518.31|9
1625560920000|2021-07-06 08:42:00|523.64|518.24|523.73|518.33|523.73|518.33|523.64|518.24|11
1625560930000|2021-07-06 08:42:10|523.71|518.31|523.73|518.33|523.73|518.33|523.71|518.31|6
1625560940000|2021-07-06 08:42:20|523.8|518.4|523.89|518.49|523.96|518.56|523.74|518.34|21
1625560950000|2021-07-06 08:42:30|523.93|518.53|523.88|518.48|523.93|518.53|523.88|518.48|11
1625560960000|2021-07-06 08:42:40|523.9|518.5|523.9|518.5|523.94|518.54|523.87|518.47|15
1625560970000|2021-07-06 08:42:50|523.92|518.52|523.9|518.5|523.92|518.52|523.9|518.5|7
1625560980000|2021-07-06 08:43:00|523.91|518.51|523.9|518.5|523.92|518.52|523.9|518.5|7
1625560990000|2021-07-06 08:43:10|523.93|518.53|523.92|518.52|523.93|518.53|523.89|518.49|16
1625561000000|2021-07-06 08:43:20|523.89|518.49|523.87|518.47|523.91|518.51|523.83|518.43|9
1625561010000|2021-07-06 08:43:30|523.86|518.46|523.9|518.5|523.9|518.5|523.82|518.42|5
1625561020000|2021-07-06 08:43:40|523.87|518.47|523.84|518.44|523.87|518.47|523.83|518.43|3
1625561030000|2021-07-06 08:43:50|523.87|518.47|523.97|518.57|523.98|518.58|523.84|518.44|13
1625561040000|2021-07-06 08:44:00|524|518.6|524.01|518.61|524.02|518.62|523.99|518.59|6
1625561050000|2021-07-06 08:44:10|524|518.6|524.07|518.67|524.07|518.67|523.98|518.58|6
1625561060000|2021-07-06 08:44:20|524.06|518.66|524.07|518.67|524.07|518.67|524.06|518.66|2
1625561070000|2021-07-06 08:44:30|524.13|518.73|524.14|518.74|524.14|518.74|524.13|518.73|2
1625561080000|2021-07-06 08:44:40|524.15|518.75|524.15|518.75|524.15|518.75|524.14|518.74|3
1625561100000|2021-07-06 08:45:00|524.19|518.79|524.37|518.97|524.38|518.98|524.19|518.79|4
1625561110000|2021-07-06 08:45:10|524.35|518.95|524.38|518.98|524.38|518.98|524.35|518.95|5
1625561120000|2021-07-06 08:45:20|524.4|519|524.38|518.98|524.4|519|524.38|518.98|2
1625561130000|2021-07-06 08:45:30|524.39|518.99|524.63|519.23|524.63|519.23|524.39|518.99|2
1625561140000|2021-07-06 08:45:40|524.62|519.22|524.63|519.23|524.63|519.23|524.62|519.22|4
1625561150000|2021-07-06 08:45:50|524.7|519.3|524.71|519.31|524.73|519.33|524.69|519.29|8
1625561160000|2021-07-06 08:46:00|524.73|519.33|524.91|519.51|524.91|519.51|524.73|519.33|11
1625561170000|2021-07-06 08:46:10|524.9|519.5|524.9|519.5|524.93|519.53|524.89|519.49|11
1625561180000|2021-07-06 08:46:20|524.89|519.49|524.92|519.52|524.92|519.52|524.89|519.49|9
1625561190000|2021-07-06 08:46:30|524.91|519.51|524.92|519.52|524.93|519.53|524.9|519.5|12
1625561200000|2021-07-06 08:46:40|524.93|519.53|524.92|519.52|524.93|519.53|524.85|519.45|10
1625561210000|2021-07-06 08:46:50|524.91|519.51|524.92|519.52|524.92|519.52|524.91|519.51|2
1625561220000|2021-07-06 08:47:00|524.85|519.45|524.85|519.45|524.85|519.45|524.83|519.43|3
1625561230000|2021-07-06 08:47:10|524.84|519.44|524.82|519.42|524.84|519.44|524.77|519.37|12
1625561240000|2021-07-06 08:47:20|524.83|519.43|524.78|519.38|524.83|519.43|524.78|519.38|6
1625561250000|2021-07-06 08:47:30|524.79|519.39|524.77|519.37|524.79|519.39|524.76|519.36|8
1625561260000|2021-07-06 08:47:40|524.76|519.36|524.77|519.37|524.78|519.38|524.75|519.35|6
1625561270000|2021-07-06 08:47:50|524.71|519.31|524.7|519.3|524.71|519.31|524.7|519.3|2
1625561280000|2021-07-06 08:48:00|524.71|519.31|524.58|519.18|524.71|519.31|524.58|519.18|10
1625561290000|2021-07-06 08:48:10|524.57|519.17|524.44|519.04|524.58|519.18|524.44|519.04|10
1625561300000|2021-07-06 08:48:20|524.5|519.1|524.49|519.09|524.5|519.1|524.47|519.07|6
1625561310000|2021-07-06 08:48:30|524.47|519.07|524.47|519.07|524.48|519.08|524.47|519.07|3
1625561320000|2021-07-06 08:48:40|524.42|519.02|524.43|519.03|524.44|519.04|524.42|519.02|5
1625561330000|2021-07-06 08:48:50|524.45|519.05|524.48|519.08|524.52|519.12|524.42|519.02|11
1625561340000|2021-07-06 08:49:00|524.46|519.06|524.64|519.24|524.66|519.26|524.46|519.06|13
1625561350000|2021-07-06 08:49:10|524.55|519.15|524.62|519.22|524.64|519.24|524.55|519.15|3
1625561360000|2021-07-06 08:49:20|524.64|519.24|524.64|519.24|524.64|519.24|524.55|519.15|5
1625561370000|2021-07-06 08:49:30|524.62|519.22|524.55|519.15|524.64|519.24|524.55|519.15|5
1625561390000|2021-07-06 08:49:50|524.62|519.22|524.64|519.24|524.64|519.24|524.62|519.22|2
1625561410000|2021-07-06 08:50:10|524.56|519.16|524.56|519.16|524.56|519.16|524.56|519.16|1
1625561430000|2021-07-06 08:50:30|524.64|519.24|524.61|519.21|524.64|519.24|524.61|519.21|4
1625561440000|2021-07-06 08:50:40|524.64|519.24|524.64|519.24|524.64|519.24|524.64|519.24|1
1625561460000|2021-07-06 08:51:00|524.6|519.2|524.62|519.22|524.62|519.22|524.58|519.18|5
1625561510000|2021-07-06 08:51:50|524.6|519.2|524.62|519.22|524.62|519.22|524.6|519.2|4
1625561530000|2021-07-06 08:52:10|524.6|519.2|524.62|519.22|524.62|519.22|524.6|519.2|2
1625561540000|2021-07-06 08:52:20|524.61|519.21|524.6|519.2|524.61|519.21|524.59|519.19|3
1625561550000|2021-07-06 08:52:30|524.62|519.22|524.6|519.2|524.62|519.22|524.6|519.2|2
1625561560000|2021-07-06 08:52:40|524.55|519.15|524.58|519.18|524.58|519.18|524.55|519.15|5
1625561570000|2021-07-06 08:52:50|524.55|519.15|524.6|519.2|524.61|519.21|524.55|519.15|8
1625561580000|2021-07-06 08:53:00|524.61|519.21|524.59|519.19|524.64|519.24|524.58|519.18|8
1625561590000|2021-07-06 08:53:10|524.58|519.18|524.56|519.16|524.59|519.19|524.54|519.14|4
1625561600000|2021-07-06 08:53:20|524.54|519.14|524.48|519.08|524.54|519.14|524.47|519.07|8
1625561610000|2021-07-06 08:53:30|524.47|519.07|524.47|519.07|524.53|519.13|524.47|519.07|5
1625561630000|2021-07-06 08:53:50|524.48|519.08|524.38|518.98|524.49|519.09|524.38|518.98|5
1625561640000|2021-07-06 08:54:00|524.37|518.97|524.38|518.98|524.38|518.98|524.37|518.97|2
1625561650000|2021-07-06 08:54:10|524.39|518.99|524.38|518.98|524.39|518.99|524.38|518.98|2
1625561660000|2021-07-06 08:54:20|524.45|519.05|524.44|519.04|524.45|519.05|524.41|519.01|6
1625561670000|2021-07-06 08:54:30|524.43|519.03|524.49|519.09|524.49|519.09|524.43|519.03|4
1625561680000|2021-07-06 08:54:40|524.5|519.1|524.51|519.11|524.51|519.11|524.5|519.1|2
1625561710000|2021-07-06 08:55:10|524.5|519.1|524.5|519.1|524.51|519.11|524.5|519.1|5
1625561720000|2021-07-06 08:55:20|524.51|519.11|524.51|519.11|524.51|519.11|524.5|519.1|11
1625561730000|2021-07-06 08:55:30|524.5|519.1|524.48|519.08|524.5|519.1|524.42|519.02|7
1625561740000|2021-07-06 08:55:40|524.49|519.09|524.51|519.11|524.53|519.13|524.48|519.08|6
1625561750000|2021-07-06 08:55:50|524.52|519.12|524.52|519.12|524.52|519.12|524.52|519.12|1
1625561770000|2021-07-06 08:56:10|524.53|519.13|524.52|519.12|524.53|519.13|524.52|519.12|2
1625561780000|2021-07-06 08:56:20|524.51|519.11|524.51|519.11|524.51|519.11|524.5|519.1|3
1625561790000|2021-07-06 08:56:30|524.52|519.12|524.58|519.18|524.59|519.19|524.52|519.12|6
1625561800000|2021-07-06 08:56:40|524.54|519.14|524.58|519.18|524.58|519.18|524.53|519.13|6
1625561830000|2021-07-06 08:57:10|524.64|519.24|524.74|519.34|524.74|519.34|524.64|519.24|8
1625561840000|2021-07-06 08:57:20|524.66|519.26|524.71|519.31|524.74|519.34|524.66|519.26|7
1625561850000|2021-07-06 08:57:30|524.73|519.33|524.8|519.4|524.8|519.4|524.72|519.32|9
1625561860000|2021-07-06 08:57:40|524.81|519.41|524.83|519.43|524.86|519.46|524.78|519.38|11
1625561870000|2021-07-06 08:57:50|524.82|519.42|524.86|519.46|524.86|519.46|524.82|519.42|6
1625561880000|2021-07-06 08:58:00|524.82|519.42|524.9|519.5|524.9|519.5|524.82|519.42|7
1625561890000|2021-07-06 08:58:10|524.91|519.51|526.61|521.21|526.61|521.21|524.91|519.51|22
1625561900000|2021-07-06 08:58:20|526.62|521.22|526.98|521.58|527.04|521.64|526.59|521.19|21
1625561910000|2021-07-06 08:58:30|527.02|521.62|527.51|522.11|527.53|522.13|527.01|521.61|12
1625561920000|2021-07-06 08:58:40|527.52|522.12|527.29|521.89|527.58|522.18|527.29|521.89|17
1625561930000|2021-07-06 08:58:50|527.26|521.86|526.93|521.53|527.26|521.86|526.93|521.53|17
1625561940000|2021-07-06 08:59:00|526.9|521.5|526.8|521.4|526.92|521.52|526.79|521.39|10
1625561950000|2021-07-06 08:59:10|526.82|521.42|526.42|521.02|526.82|521.42|526.42|521.02|13
1625561960000|2021-07-06 08:59:20|526.4|521|525.62|520.22|526.4|521|525.53|520.13|18
1625561970000|2021-07-06 08:59:30|525.65|520.25|525.52|520.12|525.65|520.25|525.52|520.12|17
1625561980000|2021-07-06 08:59:40|525.54|520.14|525.53|520.13|525.6|520.2|525.52|520.12|19
1625561990000|2021-07-06 08:59:50|525.5|520.1|525.35|519.95|525.51|520.11|525.35|519.95|9
1625562000000|2021-07-06 09:00:00|525.36|519.96|525.58|520.18|525.6|520.2|525.36|519.96|9
1625562010000|2021-07-06 09:00:10|525.54|520.14|525.52|520.12|525.57|520.17|525.48|520.08|14
1625562020000|2021-07-06 09:00:20|525.53|520.13|525.44|520.04|525.59|520.19|525.44|520.04|13
1625562030000|2021-07-06 09:00:30|525.37|519.97|525.08|519.68|525.37|519.97|525.08|519.68|7
1625562040000|2021-07-06 09:00:40|525.07|519.67|524.89|519.49|525.07|519.67|524.81|519.41|16
1625562050000|2021-07-06 09:00:50|524.85|519.45|524.83|519.43|524.85|519.45|524.82|519.42|9
1625562060000|2021-07-06 09:01:00|524.84|519.44|524.64|519.24|524.84|519.44|524.64|519.24|6
1625562070000|2021-07-06 09:01:10|524.59|519.19|524.29|518.89|524.59|519.19|524.26|518.86|15
1625562080000|2021-07-06 09:01:20|524.31|518.91|523.94|518.54|524.33|518.93|523.94|518.54|17
1625562090000|2021-07-06 09:01:30|523.93|518.53|523.63|518.23|524.13|518.73|523.63|518.23|23
1625562100000|2021-07-06 09:01:40|523.68|518.28|523.81|518.41|523.82|518.42|523.4|518|15
1625562110000|2021-07-06 09:01:50|523.79|518.39|523.42|518.02|523.79|518.39|523.37|517.97|15
1625562120000|2021-07-06 09:02:00|523.49|518.09|523.84|518.44|523.85|518.45|523.49|518.09|20
1625562130000|2021-07-06 09:02:10|523.86|518.46|523.86|518.46|523.89|518.49|523.79|518.39|17
1625562140000|2021-07-06 09:02:20|523.85|518.45|523.52|518.12|523.86|518.46|523.52|518.12|11
1625562150000|2021-07-06 09:02:30|523.55|518.15|523.39|517.99|523.55|518.15|523.33|517.93|17
1625562160000|2021-07-06 09:02:40|523.42|518.02|523.45|518.05|523.46|518.06|523.39|517.99|13
1625562170000|2021-07-06 09:02:50|523.5|518.1|523.29|517.89|523.5|518.1|523.28|517.88|18
1625562180000|2021-07-06 09:03:00|523.28|517.88|523.31|517.91|523.4|518|523.28|517.88|13
1625562190000|2021-07-06 09:03:10|523.29|517.89|523.24|517.84|523.33|517.93|523.19|517.79|15
1625562200000|2021-07-06 09:03:20|523.23|517.83|523.21|517.81|523.27|517.87|523.19|517.79|9
1625562210000|2021-07-06 09:03:30|523.25|517.85|523.43|518.03|523.51|518.11|523.24|517.84|15
1625562220000|2021-07-06 09:03:40|523.33|517.93|523.29|517.89|523.33|517.93|523.29|517.89|5
1625562230000|2021-07-06 09:03:50|523.28|517.88|523.31|517.91|523.33|517.93|523.28|517.88|6
1625562240000|2021-07-06 09:04:00|523.23|517.83|523.53|518.13|523.54|518.14|523.23|517.83|17
1625562250000|2021-07-06 09:04:10|523.55|518.15|523.56|518.16|523.6|518.2|523.55|518.15|11
1625562260000|2021-07-06 09:04:20|523.57|518.17|523.44|518.04|523.57|518.17|523.4|518|16
1625562270000|2021-07-06 09:04:30|523.48|518.08|523.74|518.34|523.74|518.34|523.48|518.08|9
1625562280000|2021-07-06 09:04:40|523.8|518.4|523.89|518.49|523.9|518.5|523.78|518.38|16
1625562290000|2021-07-06 09:04:50|523.87|518.47|523.91|518.51|523.91|518.51|523.87|518.47|5
1625562300000|2021-07-06 09:05:00|523.94|518.54|523.89|518.49|523.97|518.57|523.89|518.49|8
1625562310000|2021-07-06 09:05:10|523.99|518.59|524|518.6|524|518.6|523.99|518.59|2
1625562320000|2021-07-06 09:05:20|524.02|518.62|524.02|518.62|524.02|518.62|524.02|518.62|1
1625562330000|2021-07-06 09:05:30|524.04|518.64|524.31|518.91|524.31|518.91|524.04|518.64|7
1625562340000|2021-07-06 09:05:40|524.26|518.86|524.28|518.88|524.28|518.88|524.26|518.86|2
1625562350000|2021-07-06 09:05:50|524.11|518.71|523.93|518.53|524.11|518.71|523.93|518.53|10
1625562360000|2021-07-06 09:06:00|523.95|518.55|524.07|518.67|524.07|518.67|523.93|518.53|8
1625562370000|2021-07-06 09:06:10|524.08|518.68|524.32|518.92|524.34|518.94|524.08|518.68|16
1625562380000|2021-07-06 09:06:20|524.27|518.87|524.24|518.84|524.31|518.91|524.22|518.82|8
1625562390000|2021-07-06 09:06:30|524.18|518.78|524.19|518.79|524.2|518.8|524.17|518.77|6
1625562400000|2021-07-06 09:06:40|524.2|518.8|524.45|519.05|524.45|519.05|524.2|518.8|9
1625562410000|2021-07-06 09:06:50|524.56|519.16|524.55|519.15|524.62|519.22|524.53|519.13|15
1625562420000|2021-07-06 09:07:00|524.56|519.16|524.58|519.18|524.58|519.18|524.56|519.16|2
1625562430000|2021-07-06 09:07:10|524.57|519.17|524.43|519.03|524.57|519.17|524.43|519.03|10
1625562440000|2021-07-06 09:07:20|524.41|519.01|524.5|519.1|524.5|519.1|524.4|519|10
1625562450000|2021-07-06 09:07:30|524.54|519.14|524.54|519.14|524.54|519.14|524.54|519.14|1
1625562460000|2021-07-06 09:07:40|524.56|519.16|524.63|519.23|524.63|519.23|524.56|519.16|3
1625562470000|2021-07-06 09:07:50|524.59|519.19|524.58|519.18|524.59|519.19|524.57|519.17|3
1625562490000|2021-07-06 09:08:10|524.71|519.31|524.72|519.32|524.72|519.32|524.71|519.31|2
1625562500000|2021-07-06 09:08:20|524.8|519.4|524.83|519.43|524.83|519.43|524.8|519.4|3
1625562510000|2021-07-06 09:08:30|524.84|519.44|524.92|519.52|524.94|519.54|524.84|519.44|4
1625562520000|2021-07-06 09:08:40|525.04|519.64|525.16|519.76|525.17|519.77|525.04|519.64|5
1625562540000|2021-07-06 09:09:00|525.14|519.74|525.18|519.78|525.18|519.78|525.13|519.73|3
1625562550000|2021-07-06 09:09:10|525.21|519.81|525.28|519.88|525.28|519.88|525.21|519.81|3
1625562560000|2021-07-06 09:09:20|525.29|519.89|525.36|519.96|525.41|520.01|525.29|519.89|6
1625562570000|2021-07-06 09:09:30|525.4|520|525.4|520|525.4|520|525.4|520|1
1625562580000|2021-07-06 09:09:40|525.39|519.99|525.33|519.93|525.39|519.99|525.31|519.91|5
1625562590000|2021-07-06 09:09:50|525.36|519.96|525.43|520.03|525.43|520.03|525.36|519.96|6
1625562600000|2021-07-06 09:10:00|525.42|520.02|525.38|519.98|525.42|520.02|525.34|519.94|10
1625562610000|2021-07-06 09:10:10|525.37|519.97|525.39|519.99|525.39|519.99|525.36|519.96|11
1625562620000|2021-07-06 09:10:20|525.38|519.98|525.39|519.99|525.39|519.99|525.37|519.97|9
1625562630000|2021-07-06 09:10:30|525.37|519.97|525.67|520.27|525.73|520.33|525.36|519.96|12
1625562640000|2021-07-06 09:10:40|525.66|520.26|525.39|519.99|525.66|520.26|525.38|519.98|14
1625562650000|2021-07-06 09:10:50|525.36|519.96|525.5|520.1|525.54|520.14|525.27|519.87|23
1625562660000|2021-07-06 09:11:00|525.51|520.11|525.68|520.28|525.68|520.28|525.51|520.11|11
1625562670000|2021-07-06 09:11:10|525.72|520.32|525.72|520.32|525.72|520.32|525.67|520.27|9
1625562680000|2021-07-06 09:11:20|525.71|520.31|525.61|520.21|525.71|520.31|525.55|520.15|19
1625562690000|2021-07-06 09:11:30|525.56|520.16|525.42|520.02|525.64|520.24|525.42|520.02|16
1625562700000|2021-07-06 09:11:40|525.3|519.9|524.55|519.15|525.4|520|524.55|519.15|24
1625562710000|2021-07-06 09:11:50|524.48|519.08|523.56|518.16|524.48|519.08|523.54|518.14|24
1625562720000|2021-07-06 09:12:00|523.54|518.14|523.12|517.72|523.63|518.23|523.06|517.66|23
1625562730000|2021-07-06 09:12:10|523.08|517.68|522.59|517.19|523.08|517.68|522.59|517.19|8
1625562740000|2021-07-06 09:12:20|522.58|517.18|520.94|515.54|522.58|517.18|520.94|515.54|14
1625562750000|2021-07-06 09:12:30|520.92|515.52|519.44|514.04|520.92|515.52|519.32|513.92|26
1625562760000|2021-07-06 09:12:40|519.5|514.1|518.68|513.28|519.59|514.19|518.6|513.2|21
1625562770000|2021-07-06 09:12:50|518.85|513.45|518.79|513.39|518.91|513.51|518.75|513.35|15
1625562780000|2021-07-06 09:13:00|518.77|513.37|516.75|511.35|518.79|513.39|516.75|511.35|25
1625562790000|2021-07-06 09:13:10|516.52|511.12|516.76|511.36|517.1|511.7|516.4|511|21
1625562800000|2021-07-06 09:13:20|516.81|511.41|517.79|512.39|517.79|512.39|516.74|511.34|26
1625562810000|2021-07-06 09:13:30|517.82|512.42|516.35|510.95|517.82|512.42|516.32|510.92|27
1625562820000|2021-07-06 09:13:40|516.34|510.94|516.27|510.87|516.41|511.01|516.09|510.69|21
1625562830000|2021-07-06 09:13:50|516.31|510.91|516.16|510.76|516.31|510.91|516.16|510.76|20
1625562840000|2021-07-06 09:14:00|516.27|510.87|517.06|511.66|517.11|511.71|516.27|510.87|26
1625562850000|2021-07-06 09:14:10|517.13|511.73|516.86|511.46|517.17|511.77|516.79|511.39|20
1625562860000|2021-07-06 09:14:20|516.97|511.57|517.23|511.83|517.28|511.88|516.92|511.52|21
1625562870000|2021-07-06 09:14:30|517.22|511.82|516.95|511.55|517.3|511.9|516.95|511.55|15
1625562880000|2021-07-06 09:14:40|516.96|511.56|516.94|511.54|516.99|511.59|516.87|511.47|12
1625562890000|2021-07-06 09:14:50|516.9|511.5|516.93|511.53|516.93|511.53|516.71|511.31|10
1625562900000|2021-07-06 09:15:00|516.94|511.54|517.25|511.85|517.26|511.86|516.94|511.54|16
1625562910000|2021-07-06 09:15:10|517.21|511.81|517.65|512.25|517.66|512.26|517.21|511.81|16
1625562920000|2021-07-06 09:15:20|517.69|512.29|517.24|511.84|517.75|512.35|517.24|511.84|22
1625562930000|2021-07-06 09:15:30|517.23|511.83|516.11|510.71|517.23|511.83|516.11|510.71|25
1625562940000|2021-07-06 09:15:40|516.14|510.74|513.63|508.23|516.15|510.75|513.63|508.23|27
1625562950000|2021-07-06 09:15:50|513.99|508.59|513.62|508.22|514.04|508.64|513.55|508.15|28
1625562960000|2021-07-06 09:16:00|513.67|508.27|513.48|508.08|513.67|508.27|513.11|507.71|25
1625562970000|2021-07-06 09:16:10|513.55|508.15|513.37|507.97|513.7|508.3|513.21|507.81|23
1625562980000|2021-07-06 09:16:20|513.38|507.98|513.63|508.23|513.71|508.31|513.38|507.98|17
1625562990000|2021-07-06 09:16:30|513.66|508.26|513.82|508.42|513.86|508.46|513.66|508.26|17
1625563000000|2021-07-06 09:16:40|513.83|508.43|513.44|508.04|513.84|508.44|513.44|508.04|26
1625563010000|2021-07-06 09:16:50|513.15|507.75|513.41|508.01|513.65|508.25|513.11|507.71|32
1625563020000|2021-07-06 09:17:00|513.36|507.96|513.24|507.84|513.45|508.05|512.88|507.48|31
1625563030000|2021-07-06 09:17:10|513.2|507.8|513.16|507.76|513.2|507.8|513.07|507.67|20
1625563040000|2021-07-06 09:17:20|513.17|507.77|513.6|508.2|513.63|508.23|513.17|507.77|21
1625563050000|2021-07-06 09:17:30|513.58|508.18|513.92|508.52|513.92|508.52|513.58|508.18|22
1625563060000|2021-07-06 09:17:40|513.94|508.54|514.09|508.69|514.2|508.8|513.94|508.54|15
1625563070000|2021-07-06 09:17:50|514.07|508.67|513.91|508.51|514.17|508.77|513.74|508.34|30
1625563080000|2021-07-06 09:18:00|513.97|508.57|512.72|507.32|514.01|508.61|512.68|507.28|25
1625563090000|2021-07-06 09:18:10|512.8|507.4|512.97|507.57|513.33|507.93|512.79|507.39|25
1625563100000|2021-07-06 09:18:20|512.79|507.39|512.81|507.41|512.92|507.52|512.69|507.29|19
1625563110000|2021-07-06 09:18:30|512.84|507.44|512.59|507.19|512.85|507.45|512.44|507.04|20
1625563120000|2021-07-06 09:18:40|512.65|507.25|512.11|506.71|512.68|507.28|512.03|506.63|21
1625563130000|2021-07-06 09:18:50|512.15|506.75|511.46|506.06|512.38|506.98|511.46|506.06|24
1625563140000|2021-07-06 09:19:00|511.4|506|511.96|506.56|512.25|506.85|511.18|505.78|23
1625563150000|2021-07-06 09:19:10|511.95|506.55|511.95|506.55|512.08|506.68|511.89|506.49|17
1625563160000|2021-07-06 09:19:20|511.96|506.56|511.9|506.5|511.96|506.56|511.45|506.05|29
1625563170000|2021-07-06 09:19:30|511.91|506.51|511.8|506.4|511.91|506.51|511.39|505.99|28
1625563180000|2021-07-06 09:19:40|511.81|506.41|511.36|505.96|512|506.6|511.36|505.96|28
1625563190000|2021-07-06 09:19:50|511.26|505.86|511.86|506.46|511.86|506.46|511|505.6|35
1625563200000|2021-07-06 09:20:00|511.8|506.4|511.62|506.22|512.1|506.7|511.59|506.19|30
1625563210000|2021-07-06 09:20:10|511.58|506.18|512.34|506.94|512.34|506.94|511.57|506.17|28
1625563220000|2021-07-06 09:20:20|512.36|506.96|512.64|507.24|512.69|507.29|512.36|506.96|21
1625563230000|2021-07-06 09:20:30|512.66|507.26|512.82|507.42|512.84|507.44|512.66|507.26|25
1625563240000|2021-07-06 09:20:40|512.84|507.44|513.02|507.62|513.09|507.69|512.84|507.44|14
1625563250000|2021-07-06 09:20:50|513.01|507.61|512.51|507.11|513.01|507.61|512.45|507.05|23
1625563260000|2021-07-06 09:21:00|512.5|507.1|512.92|507.52|513.03|507.63|512.5|507.1|22
1625563270000|2021-07-06 09:21:10|512.91|507.51|513.03|507.63|513.13|507.73|512.87|507.47|23
1625563280000|2021-07-06 09:21:20|513.02|507.62|513|507.6|513.08|507.68|512.94|507.54|17
1625563290000|2021-07-06 09:21:30|512.98|507.58|512.97|507.57|513.02|507.62|512.94|507.54|11
1625563300000|2021-07-06 09:21:40|513.02|507.62|513.25|507.85|513.4|508|513.02|507.62|17
1625563310000|2021-07-06 09:21:50|513.22|507.82|513.3|507.9|513.35|507.95|513.13|507.73|23
1625563320000|2021-07-06 09:22:00|513.28|507.88|513.73|508.33|513.73|508.33|513.14|507.74|26
1625563330000|2021-07-06 09:22:10|513.72|508.32|513.47|508.07|513.72|508.32|513.46|508.06|19
1625563340000|2021-07-06 09:22:20|513.32|507.92|512.83|507.43|513.32|507.92|512.78|507.38|23
1625563350000|2021-07-06 09:22:30|512.84|507.44|512.09|506.69|512.84|507.44|512.03|506.63|30
1625563360000|2021-07-06 09:22:40|512.08|506.68|512.36|506.96|512.4|507|512.08|506.68|14
1625563370000|2021-07-06 09:22:50|512.39|506.99|512.83|507.43|513.15|507.75|512.39|506.99|31
1625563380000|2021-07-06 09:23:00|512.85|507.45|513.1|507.7|513.14|507.74|512.85|507.45|23
1625563390000|2021-07-06 09:23:10|513.11|507.71|513.14|507.74|513.32|507.92|513.1|507.7|15
1625563400000|2021-07-06 09:23:20|513.1|507.7|513.11|507.71|513.13|507.73|512.89|507.49|18
1625563410000|2021-07-06 09:23:30|513.12|507.72|513.15|507.75|513.37|507.97|512.9|507.5|27
1625563420000|2021-07-06 09:23:40|513.17|507.77|512.96|507.56|513.19|507.79|512.89|507.49|23
1625563430000|2021-07-06 09:23:50|512.95|507.55|512.6|507.2|512.95|507.55|512.34|506.94|28
1625563440000|2021-07-06 09:24:00|512.45|507.05|512.55|507.15|512.71|507.31|512.45|507.05|12
1625563450000|2021-07-06 09:24:10|512.5|507.1|511.68|506.28|512.53|507.13|511.68|506.28|23
1625563460000|2021-07-06 09:24:20|511.64|506.24|511.31|505.91|511.64|506.24|511.04|505.64|13
1625563470000|2021-07-06 09:24:30|511.28|505.88|510.61|505.21|511.29|505.89|510.61|505.21|16
1625563480000|2021-07-06 09:24:40|510.51|505.11|510.34|504.94|510.51|505.11|510.14|504.74|30
1625563490000|2021-07-06 09:24:50|510.35|504.95|510.04|504.64|510.87|505.47|510.04|504.64|27
1625563500000|2021-07-06 09:25:00|509.86|504.46|510.23|504.83|510.23|504.83|509.73|504.33|30
1625563510000|2021-07-06 09:25:10|510.24|504.84|510.85|505.45|511.03|505.63|510.24|504.84|27
1625563520000|2021-07-06 09:25:20|510.88|505.48|510.11|504.71|511.12|505.72|510.02|504.62|27
1625563530000|2021-07-06 09:25:30|510.18|504.78|510.84|505.44|510.96|505.56|510.18|504.78|34
1625563540000|2021-07-06 09:25:40|510.86|505.46|509.99|504.59|510.91|505.51|509.99|504.59|29
1625563550000|2021-07-06 09:25:50|509.93|504.53|510.03|504.63|510.03|504.63|509.93|504.53|2
1625563560000|2021-07-06 09:26:00|509.93|504.53|510.31|504.91|510.36|504.96|509.92|504.52|13
1625563570000|2021-07-06 09:26:10|510.32|504.92|510.68|505.28|510.71|505.31|510.32|504.92|19
1625563580000|2021-07-06 09:26:20|510.67|505.27|510.24|504.84|510.68|505.28|510.16|504.76|12
1625563590000|2021-07-06 09:26:30|510.22|504.82|510.3|504.9|510.31|504.91|510.14|504.74|18
1625563600000|2021-07-06 09:26:40|510.33|504.93|510.12|504.72|510.56|505.16|510.11|504.71|23
1625563610000|2021-07-06 09:26:50|510.07|504.67|509.6|504.2|510.07|504.67|509.6|504.2|16
1625563620000|2021-07-06 09:27:00|509.68|504.28|509.67|504.27|509.89|504.49|509.61|504.21|15
1625563630000|2021-07-06 09:27:10|509.77|504.37|509.87|504.47|509.87|504.47|509.49|504.09|21
1625563640000|2021-07-06 09:27:20|509.97|504.57|510.43|505.03|510.44|505.04|509.95|504.55|34
1625563650000|2021-07-06 09:27:30|510.41|505.01|510.69|505.29|510.69|505.29|510.41|505.01|21
1625563660000|2021-07-06 09:27:40|510.71|505.31|511.18|505.78|511.18|505.78|510.69|505.29|15
1625563670000|2021-07-06 09:27:50|511.19|505.79|511.44|506.04|511.49|506.09|511.19|505.79|26
1625563680000|2021-07-06 09:28:00|511.43|506.03|510.41|505.01|511.43|506.03|510.4|505|18
1625563690000|2021-07-06 09:28:10|510.52|505.12|510.36|504.96|510.71|505.31|510.14|504.74|28
1625563700000|2021-07-06 09:28:20|510.38|504.98|510.57|505.17|510.63|505.23|510.33|504.93|28
1625563710000|2021-07-06 09:28:30|510.6|505.2|510.78|505.38|510.78|505.38|510.58|505.18|15
1625563720000|2021-07-06 09:28:40|510.77|505.37|510.97|505.57|510.97|505.57|510.66|505.26|27
1625563730000|2021-07-06 09:28:50|510.95|505.55|510.68|505.28|511.18|505.78|510.68|505.28|24
1625563740000|2021-07-06 09:29:00|510.66|505.26|510.93|505.53|510.93|505.53|510.6|505.2|15
1625563750000|2021-07-06 09:29:10|510.96|505.56|510.57|505.17|510.96|505.56|510.49|505.09|15
1625563760000|2021-07-06 09:29:20|510.48|505.08|509.81|504.41|510.71|505.31|509.78|504.38|25
1625563770000|2021-07-06 09:29:30|509.82|504.42|510.26|504.86|510.26|504.86|509.66|504.26|25
1625563780000|2021-07-06 09:29:40|510.31|504.91|510.17|504.77|510.36|504.96|510.09|504.69|16
1625563790000|2021-07-06 09:29:50|510.18|504.78|510.25|504.85|510.3|504.9|510.18|504.78|19
1625563800000|2021-07-06 09:30:00|510.24|504.84|510.02|504.62|510.25|504.85|509.96|504.56|9
1625563810000|2021-07-06 09:30:10|509.99|504.59|510.34|504.94|510.34|504.94|509.84|504.44|12
1625563820000|2021-07-06 09:30:20|510.37|504.97|510.64|505.24|510.64|505.24|510.36|504.96|13
1625563830000|2021-07-06 09:30:30|510.65|505.25|510.72|505.32|510.73|505.33|510.58|505.18|20
1625563840000|2021-07-06 09:30:40|510.7|505.3|511.12|505.72|511.12|505.72|510.7|505.3|16
1625563850000|2021-07-06 09:30:50|511.09|505.69|511.84|506.44|511.84|506.44|511.09|505.69|19
1625563860000|2021-07-06 09:31:00|511.81|506.41|511.75|506.35|511.87|506.47|511.72|506.32|8
1625563870000|2021-07-06 09:31:10|511.68|506.28|511.62|506.22|511.88|506.48|511.62|506.22|16
1625563880000|2021-07-06 09:31:20|511.68|506.28|511.53|506.13|511.95|506.55|511.53|506.13|25
1625563890000|2021-07-06 09:31:30|511.54|506.14|511.89|506.49|511.89|506.49|511.54|506.14|5
1625563900000|2021-07-06 09:31:40|512.2|506.8|512.21|506.81|512.28|506.88|512.18|506.78|13
1625563910000|2021-07-06 09:31:50|512.22|506.82|512.34|506.94|512.35|506.95|512.17|506.77|11
1625563920000|2021-07-06 09:32:00|512.38|506.98|512.27|506.87|512.38|506.98|512.23|506.83|19
1625563930000|2021-07-06 09:32:10|512.28|506.88|512.21|506.81|512.28|506.88|512.21|506.81|4
1625563940000|2021-07-06 09:32:20|512.28|506.88|512.31|506.91|512.31|506.91|512.28|506.88|2
1625563950000|2021-07-06 09:32:30|512.34|506.94|512.54|507.14|512.54|507.14|512.34|506.94|7
1625563960000|2021-07-06 09:32:40|512.34|506.94|512.27|506.87|512.41|507.01|512.27|506.87|10
1625563970000|2021-07-06 09:32:50|512.26|506.86|512.28|506.88|512.28|506.88|512.24|506.84|4
1625563980000|2021-07-06 09:33:00|512.24|506.84|511.93|506.53|512.24|506.84|511.91|506.51|13
1625563990000|2021-07-06 09:33:10|511.94|506.54|511.28|505.88|511.94|506.54|511.28|505.88|17
1625564000000|2021-07-06 09:33:20|511.41|506.01|511.32|505.92|511.52|506.12|511.32|505.92|12
1625564010000|2021-07-06 09:33:30|511.34|505.94|511.36|505.96|511.4|506|511.32|505.92|11
1625564020000|2021-07-06 09:33:40|511.44|506.04|511.37|505.97|511.61|506.21|511.35|505.95|21
1625564030000|2021-07-06 09:33:50|511.31|505.91|511.29|505.89|511.34|505.94|511.28|505.88|10
1625564040000|2021-07-06 09:34:00|511.2|505.8|511.09|505.69|511.2|505.8|511.09|505.69|3
1625564050000|2021-07-06 09:34:10|511.16|505.76|511.16|505.76|511.16|505.76|511.16|505.76|1
1625564060000|2021-07-06 09:34:20|511.26|505.86|511.46|506.06|511.49|506.09|511.17|505.77|21
1625564070000|2021-07-06 09:34:30|511.45|506.05|510.84|505.44|511.57|506.17|510.84|505.44|22
1625564080000|2021-07-06 09:34:40|510.66|505.26|510.27|504.87|510.66|505.26|510.26|504.86|19
1625564090000|2021-07-06 09:34:50|510.25|504.85|510.04|504.64|510.25|504.85|509.92|504.52|25
1625564100000|2021-07-06 09:35:00|510.07|504.67|509.99|504.59|510.33|504.93|509.99|504.59|22
1625564110000|2021-07-06 09:35:10|509.98|504.58|509.37|503.97|510.01|504.61|509.37|503.97|21
1625564120000|2021-07-06 09:35:20|509.38|503.98|509.75|504.35|509.75|504.35|509.37|503.97|20
1625564130000|2021-07-06 09:35:30|509.76|504.36|510.17|504.77|510.18|504.78|509.58|504.18|29
1625564140000|2021-07-06 09:35:40|510.16|504.76|510.19|504.79|510.37|504.97|510.13|504.73|11
1625564150000|2021-07-06 09:35:50|510.17|504.77|510.19|504.79|510.3|504.9|510.12|504.72|22
1625564160000|2021-07-06 09:36:00|510.24|504.84|510.55|505.15|510.57|505.17|510.1|504.7|25
1625564170000|2021-07-06 09:36:10|510.57|505.17|510.81|505.41|510.81|505.41|510.57|505.17|18
1625564180000|2021-07-06 09:36:20|510.8|505.4|510.91|505.51|510.95|505.55|510.79|505.39|15
1625564190000|2021-07-06 09:36:30|510.85|505.45|511.15|505.75|511.15|505.75|510.82|505.42|12
1625564200000|2021-07-06 09:36:40|511.16|505.76|511.12|505.72|511.16|505.76|511.12|505.72|6
1625564210000|2021-07-06 09:36:50|511.13|505.73|511.13|505.73|511.15|505.75|511.1|505.7|11
1625564220000|2021-07-06 09:37:00|511.14|505.74|510.99|505.59|511.14|505.74|510.8|505.4|19
1625564230000|2021-07-06 09:37:10|511.01|505.61|511.17|505.77|511.27|505.87|511.01|505.61|22
1625564240000|2021-07-06 09:37:20|511.15|505.75|511.17|505.77|511.17|505.77|511.14|505.74|3
1625564250000|2021-07-06 09:37:30|511.18|505.78|511.2|505.8|511.23|505.83|511.18|505.78|6
1625564260000|2021-07-06 09:37:40|511.11|505.71|511.07|505.67|511.11|505.71|511.05|505.65|6
1625564270000|2021-07-06 09:37:50|511.08|505.68|510.99|505.59|511.08|505.68|510.72|505.32|23
1625564280000|2021-07-06 09:38:00|511.03|505.63|511.06|505.66|511.06|505.66|510.99|505.59|8
1625564290000|2021-07-06 09:38:10|510.99|505.59|511.06|505.66|511.06|505.66|510.99|505.59|4
1625564300000|2021-07-06 09:38:20|511.07|505.67|511.1|505.7|511.1|505.7|511.06|505.66|4
1625564310000|2021-07-06 09:38:30|511.15|505.75|511.14|505.74|511.15|505.75|511.14|505.74|2
1625564320000|2021-07-06 09:38:40|511.13|505.73|511.13|505.73|511.13|505.73|511.13|505.73|1
1625564330000|2021-07-06 09:38:50|511.19|505.79|511.27|505.87|511.28|505.88|511.19|505.79|4
1625564340000|2021-07-06 09:39:00|511.28|505.88|511.31|505.91|511.31|505.91|511.27|505.87|3
1625564350000|2021-07-06 09:39:10|511.32|505.92|511.33|505.93|511.33|505.93|511.32|505.92|6
1625564360000|2021-07-06 09:39:20|511.32|505.92|511.24|505.84|511.33|505.93|511.24|505.84|6
1625564370000|2021-07-06 09:39:30|511.23|505.83|510.46|505.06|511.23|505.83|510.34|504.94|18
1625564380000|2021-07-06 09:39:40|510.37|504.97|510.15|504.75|510.4|505|509.99|504.59|12
1625564390000|2021-07-06 09:39:50|510.14|504.74|510.52|505.12|510.59|505.19|510.14|504.74|28
1625564400000|2021-07-06 09:40:00|510.53|505.13|510.91|505.51|511.11|505.71|510.53|505.13|19
1625564410000|2021-07-06 09:40:10|510.9|505.5|510.73|505.33|510.95|505.55|510.69|505.29|16
1625564420000|2021-07-06 09:40:20|510.74|505.34|510.61|505.21|510.8|505.4|510.61|505.21|17
1625564430000|2021-07-06 09:40:30|510.67|505.27|510.78|505.38|510.85|505.45|510.66|505.26|13
1625564440000|2021-07-06 09:40:40|510.79|505.39|510.88|505.48|510.89|505.49|510.79|505.39|10
1625564450000|2021-07-06 09:40:50|510.89|505.49|510.89|505.49|510.91|505.51|510.89|505.49|4
1625564460000|2021-07-06 09:41:00|510.88|505.48|510.91|505.51|510.91|505.51|510.87|505.47|9
1625564470000|2021-07-06 09:41:10|510.97|505.57|511.09|505.69|511.1|505.7|510.97|505.57|7
1625564480000|2021-07-06 09:41:20|511.1|505.7|511.25|505.85|511.25|505.85|511.09|505.69|7
1625564490000|2021-07-06 09:41:30|511.24|505.84|511.35|505.95|511.36|505.96|511.24|505.84|11
1625564500000|2021-07-06 09:41:40|511.34|505.94|511.2|505.8|511.34|505.94|511.18|505.78|8
1625564510000|2021-07-06 09:41:50|511.21|505.81|511.18|505.78|511.24|505.84|511.18|505.78|3
1625564520000|2021-07-06 09:42:00|511.2|505.8|511.27|505.87|511.27|505.87|511.2|505.8|7
1625564530000|2021-07-06 09:42:10|511.26|505.86|511.02|505.62|511.26|505.86|511.02|505.62|14
1625564540000|2021-07-06 09:42:20|511.01|505.61|510.96|505.56|511.02|505.62|510.93|505.53|9
1625564550000|2021-07-06 09:42:30|510.94|505.54|510.95|505.55|510.97|505.57|510.92|505.52|9
1625564570000|2021-07-06 09:42:50|510.96|505.56|511.12|505.72|511.16|505.76|510.96|505.56|8
1625564580000|2021-07-06 09:43:00|511.19|505.79|511.19|505.79|511.24|505.84|511.18|505.78|7
1625564590000|2021-07-06 09:43:10|511.27|505.87|510.84|505.44|511.27|505.87|510.83|505.43|19
1625564600000|2021-07-06 09:43:20|510.86|505.46|510.36|504.96|510.87|505.47|510.36|504.96|14
1625564610000|2021-07-06 09:43:30|510.35|504.95|509.93|504.53|510.35|504.95|509.92|504.52|18
1625564620000|2021-07-06 09:43:40|509.94|504.54|509.91|504.51|510.07|504.67|509.9|504.5|17
1625564630000|2021-07-06 09:43:50|509.92|504.52|510.11|504.71|510.11|504.71|509.85|504.45|15
1625564640000|2021-07-06 09:44:00|510.1|504.7|510.25|504.85|510.25|504.85|510.09|504.69|6
1625564650000|2021-07-06 09:44:10|510.22|504.82|510.29|504.89|510.32|504.92|510.17|504.77|11
1625564660000|2021-07-06 09:44:20|510.28|504.88|510.2|504.8|510.28|504.88|510.16|504.76|9
1625564670000|2021-07-06 09:44:30|510.21|504.81|510.06|504.66|510.25|504.85|510|504.6|11
1625564680000|2021-07-06 09:44:40|510.07|504.67|510.15|504.75|510.2|504.8|510.06|504.66|13
1625564690000|2021-07-06 09:44:50|510.16|504.76|510.07|504.67|510.16|504.76|510.07|504.67|6
1625564700000|2021-07-06 09:45:00|510.04|504.64|510.24|504.84|510.24|504.84|510.03|504.63|14
1625564710000|2021-07-06 09:45:10|510.23|504.83|510.34|504.94|510.37|504.97|510.23|504.83|8
1625564720000|2021-07-06 09:45:20|510.38|504.98|510.66|505.26|510.66|505.26|510.38|504.98|7
1625564730000|2021-07-06 09:45:30|510.67|505.27|510.85|505.45|510.85|505.45|510.67|505.27|12
1625564740000|2021-07-06 09:45:40|510.84|505.44|511.03|505.63|511.04|505.64|510.84|505.44|13
1625564750000|2021-07-06 09:45:50|511.04|505.64|511.01|505.61|511.04|505.64|511.01|505.61|4
1625564760000|2021-07-06 09:46:00|511|505.6|511.01|505.61|511.01|505.61|511|505.6|6
1625564770000|2021-07-06 09:46:10|511|505.6|511.03|505.63|511.03|505.63|510.99|505.59|19
1625564780000|2021-07-06 09:46:20|511.02|505.62|511.01|505.61|511.03|505.63|511.01|505.61|7
1625564790000|2021-07-06 09:46:30|511|505.6|511.06|505.66|511.07|505.67|511|505.6|19
1625564800000|2021-07-06 09:46:40|511.07|505.67|510.8|505.4|511.16|505.76|510.76|505.36|12
1625564810000|2021-07-06 09:46:50|510.78|505.38|511.02|505.62|511.02|505.62|510.78|505.38|19
1625564820000|2021-07-06 09:47:00|510.9|505.5|510.93|505.53|510.97|505.57|510.8|505.4|26
1625564830000|2021-07-06 09:47:10|510.95|505.55|510.73|505.33|510.95|505.55|510.72|505.32|20
1625564840000|2021-07-06 09:47:20|510.74|505.34|510.95|505.55|511|505.6|510.74|505.34|21
1625564850000|2021-07-06 09:47:30|510.94|505.54|510.95|505.55|511|505.6|510.89|505.49|13
1625564860000|2021-07-06 09:47:40|510.97|505.57|510.98|505.58|510.98|505.58|510.97|505.57|2
1625564870000|2021-07-06 09:47:50|510.97|505.57|510.97|505.57|510.97|505.57|510.97|505.57|1
1625564880000|2021-07-06 09:48:00|511|505.6|511|505.6|511|505.6|511|505.6|1
1625564890000|2021-07-06 09:48:10|511.01|505.61|511.02|505.62|511.02|505.62|511.01|505.61|2
1625564910000|2021-07-06 09:48:30|511.31|505.91|511.3|505.9|511.34|505.94|511.3|505.9|11
1625564920000|2021-07-06 09:48:40|511.31|505.91|511.79|506.39|511.8|506.4|511.3|505.9|25
1625564930000|2021-07-06 09:48:50|511.78|506.38|511.71|506.31|511.8|506.4|511.71|506.31|12
1625564940000|2021-07-06 09:49:00|511.7|506.3|511.71|506.31|511.71|506.31|511.7|506.3|2
1625564950000|2021-07-06 09:49:10|511.75|506.35|512.12|506.72|512.12|506.72|511.74|506.34|11
1625564960000|2021-07-06 09:49:20|512.14|506.74|512.12|506.72|512.14|506.74|512.08|506.68|14
1625564970000|2021-07-06 09:49:30|512.15|506.75|512.26|506.86|512.26|506.86|512.11|506.71|16
1625564980000|2021-07-06 09:49:40|512.28|506.88|512.27|506.87|512.28|506.88|512.17|506.77|13
1625564990000|2021-07-06 09:49:50|512.28|506.88|512.29|506.89|512.34|506.94|512.28|506.88|21
1625565000000|2021-07-06 09:50:00|512.26|506.86|512.12|506.72|512.31|506.91|512.06|506.66|26
1625565010000|2021-07-06 09:50:10|512.13|506.73|512.19|506.79|512.19|506.79|512.06|506.66|17
1625565020000|2021-07-06 09:50:20|512.18|506.78|512.22|506.82|512.22|506.82|512.08|506.68|13
1625565030000|2021-07-06 09:50:30|512.21|506.81|512.1|506.7|512.21|506.81|512.09|506.69|21
1625565040000|2021-07-06 09:50:40|512.09|506.69|512.16|506.76|512.18|506.78|512.04|506.64|27
1625565050000|2021-07-06 09:50:50|512.13|506.73|512.15|506.75|512.17|506.77|512.12|506.72|12
1625565060000|2021-07-06 09:51:00|512.37|506.97|512.48|507.08|512.49|507.09|512.37|506.97|16
1625565070000|2021-07-06 09:51:10|512.47|507.07|512.47|507.07|512.48|507.08|512.46|507.06|8
1625565080000|2021-07-06 09:51:20|512.48|507.08|512.5|507.1|512.5|507.1|512.48|507.08|2
1625565090000|2021-07-06 09:51:30|512.42|507.02|512.29|506.89|512.47|507.07|512.19|506.79|19
1625565100000|2021-07-06 09:51:40|512.28|506.88|512.29|506.89|512.29|506.89|512.27|506.87|9
1625565110000|2021-07-06 09:51:50|512.3|506.9|512.2|506.8|512.3|506.9|512.13|506.73|14
1625565120000|2021-07-06 09:52:00|512.18|506.78|511.95|506.55|512.18|506.78|511.95|506.55|18
1625565130000|2021-07-06 09:52:10|511.97|506.57|512.14|506.74|512.15|506.75|511.95|506.55|19
1625565140000|2021-07-06 09:52:20|512.15|506.75|512.21|506.81|512.21|506.81|512.14|506.74|14
1625565150000|2021-07-06 09:52:30|512.2|506.8|512.46|507.06|512.46|507.06|512.2|506.8|23
1625565160000|2021-07-06 09:52:40|512.45|507.05|512.55|507.15|512.57|507.17|512.45|507.05|14
1625565170000|2021-07-06 09:52:50|512.52|507.12|512.54|507.14|512.55|507.15|512.52|507.12|12
1625565180000|2021-07-06 09:53:00|512.58|507.18|512.45|507.05|512.59|507.19|512.43|507.03|19
1625565190000|2021-07-06 09:53:10|512.46|507.06|512.46|507.06|512.47|507.07|512.43|507.03|12
1625565200000|2021-07-06 09:53:20|512.48|507.08|512.47|507.07|512.48|507.08|512.46|507.06|10
1625565210000|2021-07-06 09:53:30|512.48|507.08|512.22|506.82|512.5|507.1|512.22|506.82|17
1625565220000|2021-07-06 09:53:40|512.06|506.66|512.27|506.87|512.35|506.95|512.06|506.66|23
1625565230000|2021-07-06 09:53:50|512.29|506.89|512.41|507.01|512.43|507.03|512.29|506.89|14
1625565240000|2021-07-06 09:54:00|512.4|507|512.37|506.97|512.43|507.03|512.37|506.97|9
1625565250000|2021-07-06 09:54:10|512.35|506.95|512.46|507.06|512.46|507.06|512.34|506.94|8
1625565260000|2021-07-06 09:54:20|512.45|507.05|512.44|507.04|512.47|507.07|512.44|507.04|21
1625565270000|2021-07-06 09:54:30|512.46|507.06|512.48|507.08|512.51|507.11|512.43|507.03|11
1625565280000|2021-07-06 09:54:40|512.41|507.01|512.4|507|512.47|507.07|512.37|506.97|18
1625565290000|2021-07-06 09:54:50|512.39|506.99|512.42|507.02|512.42|507.02|512.37|506.97|9
1625565300000|2021-07-06 09:55:00|512.47|507.07|512.5|507.1|512.63|507.23|512.42|507.02|13
1625565310000|2021-07-06 09:55:10|512.53|507.13|512.54|507.14|512.59|507.19|512.5|507.1|10
1625565320000|2021-07-06 09:55:20|512.5|507.1|512.5|507.1|512.5|507.1|512.43|507.03|6
1625565330000|2021-07-06 09:55:30|512.56|507.16|512.24|506.84|512.56|507.16|512.24|506.84|23
1625565340000|2021-07-06 09:55:40|512.23|506.83|512.35|506.95|512.35|506.95|512.23|506.83|21
1625565350000|2021-07-06 09:55:50|512.37|506.97|512.37|506.97|512.42|507.02|512.33|506.93|20
1625565360000|2021-07-06 09:56:00|512.42|507.02|512.41|507.01|512.42|507.02|512.39|506.99|15
1625565370000|2021-07-06 09:56:10|512.48|507.08|512.7|507.3|512.7|507.3|512.48|507.08|5
1625565390000|2021-07-06 09:56:30|512.58|507.18|512.56|507.16|512.59|507.19|512.56|507.16|3
1625565400000|2021-07-06 09:56:40|512.61|507.21|512.84|507.44|512.97|507.57|512.61|507.21|19
1625565410000|2021-07-06 09:56:50|512.82|507.42|512.57|507.17|512.84|507.44|512.51|507.11|26
1625565420000|2021-07-06 09:57:00|512.58|507.18|512.91|507.51|512.91|507.51|512.58|507.18|22
1625565430000|2021-07-06 09:57:10|512.92|507.52|512.81|507.41|512.95|507.55|512.77|507.37|27
1625565440000|2021-07-06 09:57:20|512.82|507.42|512.82|507.42|512.89|507.49|512.82|507.42|21
1625565450000|2021-07-06 09:57:30|512.79|507.39|512.61|507.21|512.84|507.44|512.61|507.21|17
1625565460000|2021-07-06 09:57:40|512.6|507.2|512.61|507.21|512.63|507.23|512.59|507.19|20
1625565470000|2021-07-06 09:57:50|512.62|507.22|512.59|507.19|512.64|507.24|512.42|507.02|23
1625565480000|2021-07-06 09:58:00|512.58|507.18|512.69|507.29|512.69|507.29|512.51|507.11|12
1625565490000|2021-07-06 09:58:10|512.71|507.31|512.69|507.29|512.71|507.31|512.69|507.29|2
1625565500000|2021-07-06 09:58:20|512.71|507.31|512.9|507.5|512.9|507.5|512.69|507.29|7
1625565510000|2021-07-06 09:58:30|512.89|507.49|512.9|507.5|512.9|507.5|512.88|507.48|14
1625565520000|2021-07-06 09:58:40|512.89|507.49|513.07|507.67|513.07|507.67|512.88|507.48|13
1625565530000|2021-07-06 09:58:50|513.06|507.66|513.05|507.65|513.1|507.7|513.04|507.64|19
1625565540000|2021-07-06 09:59:00|513.04|507.64|512.65|507.25|513.04|507.64|512.65|507.25|18
1625565550000|2021-07-06 09:59:10|512.66|507.26|512.64|507.24|512.66|507.26|512.6|507.2|6
1625565560000|2021-07-06 09:59:20|512.72|507.32|512.71|507.31|512.76|507.36|512.71|507.31|11
1625565570000|2021-07-06 09:59:30|512.7|507.3|512.63|507.23|512.7|507.3|512.57|507.17|15
1625565580000|2021-07-06 09:59:40|512.75|507.35|512.73|507.33|512.75|507.35|512.69|507.29|15
1625565590000|2021-07-06 09:59:50|512.74|507.34|512.84|507.44|512.86|507.46|512.73|507.33|15
1625565600000|2021-07-06 10:00:00|512.81|507.41|512.78|507.38|512.87|507.47|512.78|507.38|18
1625565610000|2021-07-06 10:00:10|512.76|507.36|512.7|507.3|512.76|507.36|512.58|507.18|20
1625565620000|2021-07-06 10:00:20|512.71|507.31|512.82|507.42|512.83|507.43|512.68|507.28|22
1625565630000|2021-07-06 10:00:30|512.83|507.43|512.82|507.42|512.83|507.43|512.77|507.37|16
1625565640000|2021-07-06 10:00:40|512.81|507.41|512.82|507.42|512.82|507.42|512.81|507.41|8
1625565650000|2021-07-06 10:00:50|512.81|507.41|512.83|507.43|512.9|507.5|512.78|507.38|12
1625565660000|2021-07-06 10:01:00|512.85|507.45|512.86|507.46|512.91|507.51|512.82|507.42|18
1625565670000|2021-07-06 10:01:10|512.85|507.45|512.89|507.49|512.89|507.49|512.84|507.44|6
1625565680000|2021-07-06 10:01:20|512.88|507.48|513.21|507.81|513.21|507.81|512.88|507.48|19
1625565690000|2021-07-06 10:01:30|513.22|507.82|513.31|507.91|513.31|507.91|513.22|507.82|5
1625565700000|2021-07-06 10:01:40|513.43|508.03|513.55|508.15|513.77|508.37|513.35|507.95|25
1625565710000|2021-07-06 10:01:50|513.56|508.16|513.7|508.3|513.7|508.3|513.56|508.16|17
1625565720000|2021-07-06 10:02:00|513.71|508.31|513.78|508.38|513.78|508.38|513.7|508.3|6
1625565730000|2021-07-06 10:02:10|513.89|508.49|513.98|508.58|514.03|508.63|513.89|508.49|14
1625565740000|2021-07-06 10:02:20|513.97|508.57|513.8|508.4|514.02|508.62|513.79|508.39|25
1625565750000|2021-07-06 10:02:30|513.84|508.44|513.26|507.86|513.84|508.44|513.22|507.82|24
1625565760000|2021-07-06 10:02:40|513.27|507.87|513.33|507.93|513.33|507.93|513.16|507.76|15
1625565770000|2021-07-06 10:02:50|513.36|507.96|513.19|507.79|513.36|507.96|513.19|507.79|11
1625565780000|2021-07-06 10:03:00|513.18|507.78|513.22|507.82|513.29|507.89|513.15|507.75|26
1625565790000|2021-07-06 10:03:10|513.2|507.8|513.11|507.71|513.23|507.83|513.06|507.66|21
1625565800000|2021-07-06 10:03:20|513.08|507.68|513.16|507.76|513.16|507.76|513.05|507.65|19
1625565810000|2021-07-06 10:03:30|513.14|507.74|513.17|507.77|513.2|507.8|513.14|507.74|6
1625565820000|2021-07-06 10:03:40|513.15|507.75|513.07|507.67|513.18|507.78|513.07|507.67|23
1625565830000|2021-07-06 10:03:50|513.04|507.64|512.84|507.44|513.07|507.67|512.78|507.38|17
1625565840000|2021-07-06 10:04:00|512.8|507.4|513.14|507.74|513.14|507.74|512.79|507.39|20
1625565850000|2021-07-06 10:04:10|513.2|507.8|513.19|507.79|513.27|507.87|513.14|507.74|19
1625565860000|2021-07-06 10:04:20|513.18|507.78|513|507.6|513.19|507.79|512.99|507.59|27
1625565870000|2021-07-06 10:04:30|512.98|507.58|513|507.6|513.02|507.62|512.93|507.53|29
1625565880000|2021-07-06 10:04:40|512.95|507.55|512.96|507.56|513.01|507.61|512.94|507.54|25
1625565890000|2021-07-06 10:04:50|512.94|507.54|512.76|507.36|512.94|507.54|512.74|507.34|20
1625565900000|2021-07-06 10:05:00|512.78|507.38|512.68|507.28|512.78|507.38|512.68|507.28|20
1625565910000|2021-07-06 10:05:10|512.69|507.29|512.86|507.46|513.05|507.65|512.66|507.26|22
1625565920000|2021-07-06 10:05:20|512.9|507.5|512.87|507.47|512.99|507.59|512.87|507.47|20
1625565930000|2021-07-06 10:05:30|512.92|507.52|512.91|507.51|512.92|507.52|512.91|507.51|2
1625565940000|2021-07-06 10:05:40|512.9|507.5|512.87|507.47|512.9|507.5|512.86|507.46|10
1625565950000|2021-07-06 10:05:50|512.74|507.34|512.45|507.05|512.8|507.4|512.43|507.03|27
1625565960000|2021-07-06 10:06:00|512.44|507.04|512.67|507.27|512.68|507.28|512.44|507.04|17
1625565970000|2021-07-06 10:06:10|512.68|507.28|512.75|507.35|512.85|507.45|512.63|507.23|27
1625565980000|2021-07-06 10:06:20|512.73|507.33|512.77|507.37|512.78|507.38|512.71|507.31|21
1625565990000|2021-07-06 10:06:30|512.76|507.36|512.61|507.21|512.76|507.36|512.59|507.19|12
1625566000000|2021-07-06 10:06:40|512.59|507.19|512.66|507.26|512.68|507.28|512.53|507.13|26
1625566010000|2021-07-06 10:06:50|512.65|507.25|512.59|507.19|512.65|507.25|512.55|507.15|17
1625566020000|2021-07-06 10:07:00|512.6|507.2|512.6|507.2|512.62|507.22|512.59|507.19|14
1625566030000|2021-07-06 10:07:10|512.59|507.19|512.58|507.18|512.65|507.25|512.55|507.15|25
1625566040000|2021-07-06 10:07:20|512.57|507.17|512.48|507.08|512.57|507.17|512.46|507.06|21
1625566050000|2021-07-06 10:07:30|512.45|507.05|511.97|506.57|512.45|507.05|511.93|506.53|24
1625566060000|2021-07-06 10:07:40|511.96|506.56|511.92|506.52|511.96|506.56|511.89|506.49|30
1625566070000|2021-07-06 10:07:50|511.91|506.51|511.92|506.52|511.96|506.56|511.88|506.48|14
1625566080000|2021-07-06 10:08:00|511.93|506.53|512.22|506.82|512.29|506.89|511.93|506.53|27
1625566090000|2021-07-06 10:08:10|512.23|506.83|512.14|506.74|512.32|506.92|512.14|506.74|14
1625566100000|2021-07-06 10:08:20|512.16|506.76|512.12|506.72|512.28|506.88|512.12|506.72|27
1625566110000|2021-07-06 10:08:30|512.14|506.74|512.08|506.68|512.18|506.78|512.08|506.68|22
1625566120000|2021-07-06 10:08:40|512.09|506.69|512.02|506.62|512.11|506.71|511.93|506.53|23
1625566130000|2021-07-06 10:08:50|512.03|506.63|511.61|506.21|512.03|506.63|511.61|506.21|26
1625566140000|2021-07-06 10:09:00|511.62|506.22|511.6|506.2|511.69|506.29|511.6|506.2|18
1625566150000|2021-07-06 10:09:10|511.54|506.14|511.43|506.03|511.54|506.14|511.38|505.98|17
1625566160000|2021-07-06 10:09:20|511.45|506.05|511.43|506.03|511.47|506.07|511.43|506.03|12
1625566170000|2021-07-06 10:09:30|511.44|506.04|511.3|505.9|511.46|506.06|511.3|505.9|14
1625566180000|2021-07-06 10:09:40|511.07|505.67|509.55|504.15|511.07|505.67|509.55|504.15|22
1625566190000|2021-07-06 10:09:50|509.39|503.99|508.55|503.15|509.49|504.09|508.55|503.15|25
1625566200000|2021-07-06 10:10:00|508.33|502.93|507.88|502.48|508.33|502.93|507.88|502.48|10
1625566210000|2021-07-06 10:10:10|507.81|502.41|507.85|502.45|507.95|502.55|507.73|502.33|20
1625566220000|2021-07-06 10:10:20|507.86|502.46|507.95|502.55|508.01|502.61|507.86|502.46|19
1625566230000|2021-07-06 10:10:30|508.02|502.62|507.86|502.46|508.14|502.74|507.86|502.46|30
1625566240000|2021-07-06 10:10:40|507.88|502.48|508.08|502.68|508.08|502.68|507.87|502.47|20
1625566250000|2021-07-06 10:10:50|508.11|502.71|508.25|502.85|508.27|502.87|508.11|502.71|14
1625566260000|2021-07-06 10:11:00|508.27|502.87|508.72|503.32|508.84|503.44|508.2|502.8|21
1625566270000|2021-07-06 10:11:10|508.75|503.35|509.24|503.84|509.24|503.84|508.75|503.35|33
1625566280000|2021-07-06 10:11:20|509.34|503.94|509.5|504.1|509.52|504.12|509.34|503.94|27
1625566290000|2021-07-06 10:11:30|509.48|504.08|510.27|504.87|510.27|504.87|509.46|504.06|22
1625566300000|2021-07-06 10:11:40|510.44|505.04|510.48|505.08|510.6|505.2|510.42|505.02|17
1625566310000|2021-07-06 10:11:50|510.47|505.07|509.65|504.25|510.47|505.07|509.59|504.19|21
1625566320000|2021-07-06 10:12:00|509.63|504.23|510|504.6|510|504.6|509.61|504.21|27
1625566330000|2021-07-06 10:12:10|509.95|504.55|509.07|503.67|509.95|504.55|508.98|503.58|14
1625566340000|2021-07-06 10:12:20|509.08|503.68|508.41|503.01|509.08|503.68|508.23|502.83|26
1625566350000|2021-07-06 10:12:30|508.38|502.98|508.76|503.36|508.88|503.48|508.36|502.96|29
1625566360000|2021-07-06 10:12:40|508.77|503.37|509.12|503.72|509.14|503.74|508.77|503.37|17
1625566370000|2021-07-06 10:12:50|509.13|503.73|508.91|503.51|509.21|503.81|508.91|503.51|21
1625566380000|2021-07-06 10:13:00|508.88|503.48|509.16|503.76|509.16|503.76|508.88|503.48|24
1625566390000|2021-07-06 10:13:10|509.17|503.77|509.75|504.35|509.75|504.35|509.17|503.77|32
1625566400000|2021-07-06 10:13:20|509.73|504.33|509.29|503.89|509.74|504.34|509.27|503.87|24
1625566410000|2021-07-06 10:13:30|509.28|503.88|509.57|504.17|509.61|504.21|509.22|503.82|27
1625566420000|2021-07-06 10:13:40|509.55|504.15|509.61|504.21|509.66|504.26|509.55|504.15|18
1625566430000|2021-07-06 10:13:50|509.64|504.24|509.97|504.57|509.97|504.57|509.6|504.2|27
1625566440000|2021-07-06 10:14:00|509.99|504.59|509.47|504.07|510.2|504.8|509.47|504.07|17
1625566450000|2021-07-06 10:14:10|509.5|504.1|509.54|504.14|509.61|504.21|509.22|503.82|23
1625566460000|2021-07-06 10:14:20|509.57|504.17|509.72|504.32|509.78|504.38|509.53|504.13|19
1625566470000|2021-07-06 10:14:30|509.71|504.31|509.74|504.34|509.88|504.48|509.69|504.29|19
1625566480000|2021-07-06 10:14:40|509.85|504.45|509.8|504.4|509.92|504.52|509.79|504.39|20
1625566490000|2021-07-06 10:14:50|509.97|504.57|510.28|504.88|510.28|504.88|509.95|504.55|14
1625566500000|2021-07-06 10:15:00|510.33|504.93|509.94|504.54|510.33|504.93|509.94|504.54|20
1625566510000|2021-07-06 10:15:10|509.98|504.58|510.2|504.8|510.2|504.8|509.98|504.58|15
1625566520000|2021-07-06 10:15:20|510.12|504.72|510.33|504.93|510.37|504.97|510.12|504.72|17
1625566530000|2021-07-06 10:15:30|510.31|504.91|510.44|505.04|510.66|505.26|510.3|504.9|24
1625566540000|2021-07-06 10:15:40|510.48|505.08|510.53|505.13|510.55|505.15|510.44|505.04|11
1625566550000|2021-07-06 10:15:50|510.59|505.19|511.33|505.93|511.48|506.08|510.57|505.17|27
1625566560000|2021-07-06 10:16:00|511.28|505.88|511.48|506.08|511.48|506.08|511.27|505.87|9
1625566570000|2021-07-06 10:16:10|511.53|506.13|511.19|505.79|511.53|506.13|511.05|505.65|31
1625566580000|2021-07-06 10:16:20|511.2|505.8|511.17|505.77|511.22|505.82|511.17|505.77|8
1625566590000|2021-07-06 10:16:30|511.18|505.78|511.27|505.87|511.28|505.88|511.12|505.72|16
1625566600000|2021-07-06 10:16:40|511.25|505.85|511.27|505.87|511.31|505.91|511.23|505.83|18
1625566630000|2021-07-06 10:17:10|511.26|505.86|511.38|505.98|511.43|506.03|511.26|505.86|17
1625566640000|2021-07-06 10:17:20|511.36|505.96|511.33|505.93|511.48|506.08|511.33|505.93|20
1625566650000|2021-07-06 10:17:30|511.34|505.94|511.19|505.79|511.34|505.94|511.15|505.75|10
1625566660000|2021-07-06 10:17:40|511.22|505.82|511.29|505.89|511.42|506.02|511.21|505.81|17
1625566670000|2021-07-06 10:17:50|511.32|505.92|511.26|505.86|511.32|505.92|511.2|505.8|8
1625566680000|2021-07-06 10:18:00|511.21|505.81|511|505.6|511.21|505.81|511|505.6|6
1625566690000|2021-07-06 10:18:10|510.96|505.56|510.42|505.02|511|505.6|510.42|505.02|23
1625566700000|2021-07-06 10:18:20|510.43|505.03|510.58|505.18|510.58|505.18|510.39|504.99|12
1625566710000|2021-07-06 10:18:30|510.53|505.13|510.42|505.02|510.57|505.17|510.39|504.99|24
1625566720000|2021-07-06 10:18:40|510.46|505.06|511.14|505.74|511.14|505.74|510.41|505.01|21
1625566730000|2021-07-06 10:18:50|511.15|505.75|511.08|505.68|511.16|505.76|511.02|505.62|10
1625566740000|2021-07-06 10:19:00|511.06|505.66|510.83|505.43|511.07|505.67|510.83|505.43|13
1625566750000|2021-07-06 10:19:10|510.84|505.44|511.02|505.62|511.06|505.66|510.84|505.44|12
1625566760000|2021-07-06 10:19:20|511.06|505.66|511.14|505.74|511.22|505.82|511.06|505.66|6
1625566770000|2021-07-06 10:19:30|511.19|505.79|511.21|505.81|511.21|505.81|511.18|505.78|5
1625566780000|2021-07-06 10:19:40|511.19|505.79|511.26|505.86|511.52|506.12|511.19|505.79|17
1625566790000|2021-07-06 10:19:50|511.25|505.85|511.04|505.64|511.25|505.85|511.04|505.64|15
1625566800000|2021-07-06 10:20:00|511.06|505.66|511.3|505.9|511.31|505.91|511.06|505.66|16
1625566810000|2021-07-06 10:20:10|511.37|505.97|511.97|506.57|511.97|506.57|511.35|505.95|23
1625566820000|2021-07-06 10:20:20|511.91|506.51|512|506.6|512.01|506.61|511.86|506.46|28
1625566830000|2021-07-06 10:20:30|511.96|506.56|511.81|506.41|512.11|506.71|511.78|506.38|27
1625566840000|2021-07-06 10:20:40|511.82|506.42|512.04|506.64|512.13|506.73|511.77|506.37|26
1625566850000|2021-07-06 10:20:50|511.99|506.59|512.01|506.61|512.14|506.74|511.94|506.54|31
1625566860000|2021-07-06 10:21:00|512.07|506.67|512.03|506.63|512.07|506.67|511.94|506.54|25
1625566870000|2021-07-06 10:21:10|512.04|506.64|511.77|506.37|512.05|506.65|511.77|506.37|21
1625566880000|2021-07-06 10:21:20|511.67|506.27|511.68|506.28|511.74|506.34|511.62|506.22|22
1625566890000|2021-07-06 10:21:30|511.65|506.25|511.59|506.19|511.68|506.28|511.59|506.19|8
1625566900000|2021-07-06 10:21:40|511.53|506.13|511.49|506.09|511.57|506.17|511.49|506.09|8
1625566910000|2021-07-06 10:21:50|511.48|506.08|511.51|506.11|511.64|506.24|511.48|506.08|17
1625566920000|2021-07-06 10:22:00|511.55|506.15|511.78|506.38|511.79|506.39|511.5|506.1|10
1625566930000|2021-07-06 10:22:10|511.84|506.44|511.84|506.44|511.94|506.54|511.82|506.42|13
1625566940000|2021-07-06 10:22:20|511.82|506.42|511.78|506.38|511.82|506.42|511.71|506.31|13
1625566950000|2021-07-06 10:22:30|511.84|506.44|511.73|506.33|511.84|506.44|511.73|506.33|8
1625566960000|2021-07-06 10:22:40|511.75|506.35|511.49|506.09|511.75|506.35|511.35|505.95|20
1625566970000|2021-07-06 10:22:50|511.53|506.13|511.49|506.09|511.56|506.16|511.49|506.09|5
1625566980000|2021-07-06 10:23:00|511.5|506.1|511.27|505.87|511.56|506.16|511.26|505.86|16
1625566990000|2021-07-06 10:23:10|511.28|505.88|510.81|505.41|511.28|505.88|510.81|505.41|18
1625567000000|2021-07-06 10:23:20|510.84|505.44|511.31|505.91|511.31|505.91|510.84|505.44|20
1625567010000|2021-07-06 10:23:30|511.39|505.99|511.38|505.98|511.69|506.29|511.35|505.95|27
1625567020000|2021-07-06 10:23:40|511.36|505.96|511.48|506.08|511.49|506.09|511.35|505.95|22
1625567030000|2021-07-06 10:23:50|511.49|506.09|511.24|505.84|511.5|506.1|511.24|505.84|14
1625567040000|2021-07-06 10:24:00|511.22|505.82|511.27|505.87|511.28|505.88|511.21|505.81|5
1625567050000|2021-07-06 10:24:10|511.3|505.9|511.22|505.82|511.3|505.9|511.21|505.81|8
1625567060000|2021-07-06 10:24:20|511.21|505.81|511.21|505.81|511.21|505.81|511.21|505.81|1
1625567070000|2021-07-06 10:24:30|511.2|505.8|511.22|505.82|511.23|505.83|511.2|505.8|5
1625567080000|2021-07-06 10:24:40|511.13|505.73|510.95|505.55|511.13|505.73|510.93|505.53|12
1625567090000|2021-07-06 10:24:50|510.91|505.51|510.64|505.24|510.91|505.51|510.64|505.24|12
1625567100000|2021-07-06 10:25:00|510.67|505.27|510.56|505.16|510.67|505.27|510.38|504.98|22
1625567110000|2021-07-06 10:25:10|510.55|505.15|511.08|505.68|511.08|505.68|510.55|505.15|13
1625567120000|2021-07-06 10:25:20|511.07|505.67|511.16|505.76|511.2|505.8|511.07|505.67|14
1625567130000|2021-07-06 10:25:30|511.15|505.75|511.19|505.79|511.22|505.82|511.15|505.75|8
1625567140000|2021-07-06 10:25:40|511.17|505.77|511.26|505.86|511.35|505.95|511.17|505.77|10
1625567150000|2021-07-06 10:25:50|511.25|505.85|511.21|505.81|511.25|505.85|511.2|505.8|15
1625567160000|2021-07-06 10:26:00|511.22|505.82|511.21|505.81|511.22|505.82|511.2|505.8|6
1625567170000|2021-07-06 10:26:10|511.13|505.73|510.55|505.15|511.13|505.73|510.51|505.11|20
1625567180000|2021-07-06 10:26:20|510.54|505.14|510.68|505.28|510.76|505.36|510.54|505.14|20
1625567190000|2021-07-06 10:26:30|510.72|505.32|510.88|505.48|510.88|505.48|510.63|505.23|21
1625567200000|2021-07-06 10:26:40|510.94|505.54|510.93|505.53|511.11|505.71|510.89|505.49|22
1625567210000|2021-07-06 10:26:50|510.94|505.54|510.75|505.35|510.95|505.55|510.71|505.31|19
1625567220000|2021-07-06 10:27:00|510.76|505.36|510.99|505.59|510.99|505.59|510.74|505.34|23
1625567230000|2021-07-06 10:27:10|511|505.6|511.12|505.72|511.12|505.72|510.98|505.58|13
1625567240000|2021-07-06 10:27:20|511.13|505.73|511.11|505.71|511.13|505.73|511.07|505.67|13
1625567250000|2021-07-06 10:27:30|511.1|505.7|511.01|505.61|511.12|505.72|511.01|505.61|19
1625567260000|2021-07-06 10:27:40|511|505.6|510.6|505.2|511|505.6|510.6|505.2|19
1625567270000|2021-07-06 10:27:50|510.56|505.16|510.66|505.26|510.67|505.27|510.55|505.15|14
1625567280000|2021-07-06 10:28:00|510.67|505.27|510.56|505.16|510.67|505.27|510.56|505.16|6
1625567290000|2021-07-06 10:28:10|510.57|505.17|509.86|504.46|510.6|505.2|509.85|504.45|17
1625567300000|2021-07-06 10:28:20|509.85|504.45|510.03|504.63|510.03|504.63|509.83|504.43|13
1625567310000|2021-07-06 10:28:30|510.02|504.62|509.98|504.58|510.02|504.62|509.96|504.56|7
1625567320000|2021-07-06 10:28:40|509.97|504.57|509.96|504.56|509.98|504.58|509.96|504.56|6
1625567330000|2021-07-06 10:28:50|509.97|504.57|510.09|504.69|510.27|504.87|509.97|504.57|27
1625567340000|2021-07-06 10:29:00|510.08|504.68|509.2|503.8|510.13|504.73|509.19|503.79|22
1625567350000|2021-07-06 10:29:10|509.21|503.81|510.05|504.65|510.06|504.66|509.21|503.81|25
1625567360000|2021-07-06 10:29:20|510.03|504.63|509.4|504|510.03|504.63|509.19|503.79|20
1625567370000|2021-07-06 10:29:30|509.47|504.07|509.31|503.91|509.47|504.07|509.28|503.88|15
1625567380000|2021-07-06 10:29:40|509.32|503.92|509.33|503.93|509.34|503.94|509.31|503.91|11
1625567390000|2021-07-06 10:29:50|509.4|504|509.4|504|509.4|504|509.39|503.99|3
1625567400000|2021-07-06 10:30:00|509.39|503.99|509.98|504.58|510.06|504.66|509.39|503.99|21
1625567410000|2021-07-06 10:30:10|509.97|504.57|509.79|504.39|509.97|504.57|509.77|504.37|22
1625567420000|2021-07-06 10:30:20|509.78|504.38|510|504.6|510.04|504.64|509.76|504.36|19
1625567430000|2021-07-06 10:30:30|509.99|504.59|510.44|505.04|510.45|505.05|509.9|504.5|23
1625567440000|2021-07-06 10:30:40|510.43|505.03|510.78|505.38|510.92|505.52|510.43|505.03|21
1625567450000|2021-07-06 10:30:50|510.81|505.41|510.91|505.51|510.91|505.51|510.76|505.36|19
1625567460000|2021-07-06 10:31:00|510.93|505.53|510.95|505.55|511.09|505.69|510.93|505.53|14
1625567470000|2021-07-06 10:31:10|510.93|505.53|510.95|505.55|510.99|505.59|510.89|505.49|15
1625567480000|2021-07-06 10:31:20|510.94|505.54|511|505.6|511.01|505.61|510.92|505.52|11
1625567490000|2021-07-06 10:31:30|511.02|505.62|510.96|505.56|511.04|505.64|510.87|505.47|14
1625567500000|2021-07-06 10:31:40|510.92|505.52|510.59|505.19|510.97|505.57|510.59|505.19|21
1625567510000|2021-07-06 10:31:50|510.61|505.21|510.35|504.95|510.62|505.22|510.35|504.95|12
1625567520000|2021-07-06 10:32:00|510.39|504.99|510.5|505.1|510.59|505.19|510.39|504.99|15
1625567530000|2021-07-06 10:32:10|510.49|505.09|510.63|505.23|510.68|505.28|510.49|505.09|15
1625567540000|2021-07-06 10:32:20|510.6|505.2|510.69|505.29|510.69|505.29|510.57|505.17|19
1625567550000|2021-07-06 10:32:30|510.58|505.18|510.88|505.48|510.88|505.48|510.55|505.15|14
1625567560000|2021-07-06 10:32:40|510.92|505.52|511.03|505.63|511.08|505.68|510.92|505.52|20
1625567570000|2021-07-06 10:32:50|511.01|505.61|510.74|505.34|511.01|505.61|510.74|505.34|17
1625567580000|2021-07-06 10:33:00|510.75|505.35|510.78|505.38|510.8|505.4|510.75|505.35|16
1625567590000|2021-07-06 10:33:10|510.79|505.39|511.09|505.69|511.09|505.69|510.79|505.39|13
1625567600000|2021-07-06 10:33:20|511.05|505.65|510.94|505.54|511.09|505.69|510.9|505.5|16
1625567610000|2021-07-06 10:33:30|510.96|505.56|511.02|505.62|511.03|505.63|510.96|505.56|10
1625567620000|2021-07-06 10:33:40|511.03|505.63|510.75|505.35|511.03|505.63|510.73|505.33|17
1625567630000|2021-07-06 10:33:50|510.76|505.36|510.69|505.29|510.93|505.53|510.68|505.28|17
1625567640000|2021-07-06 10:34:00|510.67|505.27|510.51|505.11|510.67|505.27|510.5|505.1|7
1625567650000|2021-07-06 10:34:10|510.54|505.14|510.61|505.21|510.61|505.21|510.54|505.14|5
1625567660000|2021-07-06 10:34:20|510.8|505.4|510.82|505.42|510.82|505.42|510.8|505.4|3
1625567670000|2021-07-06 10:34:30|510.83|505.43|510.89|505.49|510.89|505.49|510.78|505.38|18
1625567680000|2021-07-06 10:34:40|510.88|505.48|510.88|505.48|510.89|505.49|510.85|505.45|14
1625567690000|2021-07-06 10:34:50|510.85|505.45|510.84|505.44|510.85|505.45|510.81|505.41|9
1625567700000|2021-07-06 10:35:00|510.82|505.42|510.97|505.57|511|505.6|510.82|505.42|14
1625567710000|2021-07-06 10:35:10|510.92|505.52|510.58|505.18|510.97|505.57|510.58|505.18|11
1625567720000|2021-07-06 10:35:20|510.57|505.17|510.51|505.11|510.57|505.17|510.5|505.1|6
1625567730000|2021-07-06 10:35:30|510.44|505.04|510.38|504.98|510.44|505.04|510.38|504.98|2
1625567740000|2021-07-06 10:35:40|510.32|504.92|510.26|504.86|510.32|504.92|510.26|504.86|4
1625567770000|2021-07-06 10:36:10|510.13|504.73|510.15|504.75|510.15|504.75|510.03|504.63|9
1625567780000|2021-07-06 10:36:20|510.16|504.76|510.19|504.79|510.25|504.85|510.16|504.76|10
1625567790000|2021-07-06 10:36:30|510.24|504.84|510.26|504.86|510.28|504.88|510.24|504.84|5
1625567800000|2021-07-06 10:36:40|510.28|504.88|510.12|504.72|510.28|504.88|510.09|504.69|12
1625567810000|2021-07-06 10:36:50|510.11|504.71|510.1|504.7|510.17|504.77|510.1|504.7|9
1625567820000|2021-07-06 10:37:00|510.06|504.66|509.9|504.5|510.06|504.66|509.87|504.47|22
1625567830000|2021-07-06 10:37:10|509.91|504.51|510.21|504.81|510.21|504.81|509.9|504.5|19
1625567840000|2021-07-06 10:37:20|510.26|504.86|510.56|505.16|510.59|505.19|510.26|504.86|14
1625567850000|2021-07-06 10:37:30|510.54|505.14|510.06|504.66|510.54|505.14|510.06|504.66|22
1625567860000|2021-07-06 10:37:40|510.07|504.67|510.04|504.64|510.08|504.68|510.03|504.63|9
1625567870000|2021-07-06 10:37:50|510.03|504.63|509.98|504.58|510.04|504.64|509.98|504.58|12
1625567880000|2021-07-06 10:38:00|510.04|504.64|509.88|504.48|510.04|504.64|509.84|504.44|10
1625567890000|2021-07-06 10:38:10|509.99|504.59|509.98|504.58|510.01|504.61|509.92|504.52|9
1625567910000|2021-07-06 10:38:30|509.95|504.55|509.94|504.54|509.95|504.55|509.94|504.54|2
1625567930000|2021-07-06 10:38:50|509.93|504.53|509.89|504.49|509.93|504.53|509.89|504.49|2
1625567940000|2021-07-06 10:39:00|509.91|504.51|509.91|504.51|509.92|504.52|509.91|504.51|3
1625567950000|2021-07-06 10:39:10|509.95|504.55|509.9|504.5|509.95|504.55|509.9|504.5|6
1625567960000|2021-07-06 10:39:20|509.88|504.48|510.06|504.66|510.06|504.66|509.86|504.46|9
1625567980000|2021-07-06 10:39:40|510.05|504.65|510.2|504.8|510.2|504.8|510.05|504.65|4
1625567990000|2021-07-06 10:39:50|510.34|504.94|510.41|505.01|510.46|505.06|510.34|504.94|10
1625568000000|2021-07-06 10:40:00|510.38|504.98|510.07|504.67|510.38|504.98|510.07|504.67|23
1625568010000|2021-07-06 10:40:10|510.1|504.7|510.05|504.65|510.12|504.72|509.95|504.55|12
1625568020000|2021-07-06 10:40:20|509.99|504.59|509.82|504.42|509.99|504.59|509.69|504.29|12
1625568030000|2021-07-06 10:40:30|509.8|504.4|509.78|504.38|509.8|504.4|509.76|504.36|10
1625568040000|2021-07-06 10:40:40|509.79|504.39|509.71|504.31|509.79|504.39|509.71|504.31|3
1625568060000|2021-07-06 10:41:00|509.66|504.26|509.14|503.74|509.66|504.26|509.14|503.74|13
1625568070000|2021-07-06 10:41:10|509.13|503.73|509.11|503.71|509.13|503.73|509.06|503.66|15
1625568080000|2021-07-06 10:41:20|509.05|503.65|508.88|503.48|509.06|503.66|508.88|503.48|5
1625568090000|2021-07-06 10:41:30|508.92|503.52|508.79|503.39|508.92|503.52|508.79|503.39|3
1625568100000|2021-07-06 10:41:40|508.82|503.42|508.8|503.4|508.82|503.42|508.8|503.4|2
1625568110000|2021-07-06 10:41:50|508.78|503.38|508.94|503.54|508.97|503.57|508.78|503.38|13
1625568120000|2021-07-06 10:42:00|508.95|503.55|509.11|503.71|509.11|503.71|508.91|503.51|16
1625568130000|2021-07-06 10:42:10|509.12|503.72|509.09|503.69|509.25|503.85|509.09|503.69|18
1625568140000|2021-07-06 10:42:20|509.07|503.67|509.06|503.66|509.13|503.73|509.04|503.64|16
1625568150000|2021-07-06 10:42:30|509.07|503.67|509.05|503.65|509.07|503.67|509.03|503.63|6
1625568160000|2021-07-06 10:42:40|509.03|503.63|509.08|503.68|509.08|503.68|509.03|503.63|2
1625568170000|2021-07-06 10:42:50|509.07|503.67|509.22|503.82|509.22|503.82|508.91|503.51|12
1625568180000|2021-07-06 10:43:00|509.23|503.83|509.63|504.23|509.63|504.23|509.17|503.77|22
1625568190000|2021-07-06 10:43:10|509.68|504.28|510.01|504.61|510.03|504.63|509.68|504.28|29
1625568200000|2021-07-06 10:43:20|510.03|504.63|509.7|504.3|510.03|504.63|509.7|504.3|21
1625568210000|2021-07-06 10:43:30|509.71|504.31|509.74|504.34|509.74|504.34|509.71|504.31|9
1625568220000|2021-07-06 10:43:40|509.73|504.33|509.89|504.49|509.89|504.49|509.72|504.32|15
1625568230000|2021-07-06 10:43:50|509.8|504.4|509.86|504.46|509.91|504.51|509.79|504.39|9
1625568240000|2021-07-06 10:44:00|509.88|504.48|509.87|504.47|509.9|504.5|509.86|504.46|9
1625568250000|2021-07-06 10:44:10|509.86|504.46|509.77|504.37|509.87|504.47|509.77|504.37|10
1625568260000|2021-07-06 10:44:20|509.74|504.34|509.44|504.04|509.83|504.43|509.44|504.04|18
1625568270000|2021-07-06 10:44:30|509.43|504.03|509.24|503.84|509.43|504.03|509.24|503.84|6
1625568280000|2021-07-06 10:44:40|509.22|503.82|509.06|503.66|509.36|503.96|509.06|503.66|22
1625568290000|2021-07-06 10:44:50|509.04|503.64|509.05|503.65|509.05|503.65|508.81|503.41|19
1625568300000|2021-07-06 10:45:00|509.08|503.68|509.15|503.75|509.27|503.87|509.08|503.68|16
1625568310000|2021-07-06 10:45:10|509.08|503.68|508.5|503.1|509.08|503.68|508.48|503.08|19
1625568320000|2021-07-06 10:45:20|508.49|503.09|508.45|503.05|508.49|503.09|508.45|503.05|6
1625568330000|2021-07-06 10:45:30|508.46|503.06|508.47|503.07|508.48|503.08|508.46|503.06|10
1625568340000|2021-07-06 10:45:40|508.48|503.08|508.43|503.03|508.48|503.08|508.42|503.02|14
1625568350000|2021-07-06 10:45:50|508.44|503.04|508.33|502.93|508.55|503.15|508.33|502.93|9
1625568360000|2021-07-06 10:46:00|508.21|502.81|508.12|502.72|508.34|502.94|508.11|502.71|14
1625568370000|2021-07-06 10:46:10|508.18|502.78|508.12|502.72|508.2|502.8|508.12|502.72|14
1625568380000|2021-07-06 10:46:20|508.11|502.71|508.83|503.43|508.83|503.43|508.11|502.71|25
1625568390000|2021-07-06 10:46:30|508.85|503.45|508.84|503.44|508.85|503.45|508.61|503.21|18
1625568400000|2021-07-06 10:46:40|508.9|503.5|509.07|503.67|509.07|503.67|508.87|503.47|21
1625568410000|2021-07-06 10:46:50|509.12|503.72|509.22|503.82|509.28|503.88|509.12|503.72|19
1625568420000|2021-07-06 10:47:00|509.2|503.8|509.26|503.86|509.26|503.86|509.19|503.79|15
1625568430000|2021-07-06 10:47:10|509.27|503.87|509.3|503.9|509.3|503.9|509.26|503.86|10
1625568440000|2021-07-06 10:47:20|509.26|503.86|509.28|503.88|509.32|503.92|509.26|503.86|16
1625568450000|2021-07-06 10:47:30|509.31|503.91|509.26|503.86|509.33|503.93|509.26|503.86|12
1625568460000|2021-07-06 10:47:40|509.24|503.84|508.75|503.35|509.24|503.84|508.75|503.35|22
1625568470000|2021-07-06 10:47:50|508.72|503.32|508.52|503.12|508.74|503.34|508.52|503.12|8
1625568480000|2021-07-06 10:48:00|508.56|503.16|508.55|503.15|508.56|503.16|508.53|503.13|6
1625568490000|2021-07-06 10:48:10|508.56|503.16|508.44|503.04|508.56|503.16|508.44|503.04|7
1625568500000|2021-07-06 10:48:20|508.42|503.02|508.09|502.69|508.42|503.02|508.09|502.69|19
1625568510000|2021-07-06 10:48:30|508.08|502.68|507.58|502.18|508.09|502.69|507.58|502.18|15
1625568520000|2021-07-06 10:48:40|507.57|502.17|507.74|502.34|507.81|502.41|507.57|502.17|22
1625568530000|2021-07-06 10:48:50|507.73|502.33|507.27|501.87|507.73|502.33|507.09|501.69|25
1625568540000|2021-07-06 10:49:00|507.06|501.66|507.14|501.74|507.25|501.85|507.06|501.66|13
1625568550000|2021-07-06 10:49:10|507.2|501.8|507.35|501.95|507.35|501.95|507.14|501.74|16
1625568560000|2021-07-06 10:49:20|507.43|502.03|507.15|501.75|507.47|502.07|507.13|501.73|19
1625568570000|2021-07-06 10:49:30|507.16|501.76|507.13|501.73|507.18|501.78|507.13|501.73|18
1625568580000|2021-07-06 10:49:40|507.14|501.74|507.13|501.73|507.26|501.86|507.11|501.71|17
1625568590000|2021-07-06 10:49:50|507.14|501.74|507.05|501.65|507.14|501.74|507.05|501.65|6
1625568600000|2021-07-06 10:50:00|507.04|501.64|506.78|501.38|507.04|501.64|506.62|501.22|25
1625568610000|2021-07-06 10:50:10|506.8|501.4|506.71|501.31|506.81|501.41|506.58|501.18|22
1625568620000|2021-07-06 10:50:20|506.67|501.27|506.92|501.52|506.92|501.52|506.58|501.18|23
1625568630000|2021-07-06 10:50:30|506.91|501.51|506.51|501.11|506.91|501.51|506.49|501.09|23
1625568640000|2021-07-06 10:50:40|506.42|501.02|506.06|500.66|506.42|501.02|506.04|500.64|29
1625568650000|2021-07-06 10:50:50|506.12|500.72|506.44|501.04|506.46|501.06|506.11|500.71|22
1625568660000|2021-07-06 10:51:00|506.43|501.03|506.8|501.4|506.81|501.41|506.34|500.94|17
1625568670000|2021-07-06 10:51:10|506.84|501.44|506.84|501.44|507.02|501.62|506.84|501.44|19
1625568680000|2021-07-06 10:51:20|506.85|501.45|506.92|501.52|506.92|501.52|506.79|501.39|7
1625568690000|2021-07-06 10:51:30|506.98|501.58|507.04|501.64|507.16|501.76|506.98|501.58|15
1625568700000|2021-07-06 10:51:40|507.05|501.65|507.07|501.67|507.07|501.67|507.03|501.63|8
1625568720000|2021-07-06 10:52:00|507.05|501.65|507.17|501.77|507.17|501.77|507.04|501.64|4
1625568730000|2021-07-06 10:52:10|507.19|501.79|507.49|502.09|507.52|502.12|507.19|501.79|19
1625568740000|2021-07-06 10:52:20|507.48|502.08|507.49|502.09|507.49|502.09|507.34|501.94|5
1625568750000|2021-07-06 10:52:30|507.48|502.08|507.47|502.07|507.51|502.11|507.45|502.05|8
1625568760000|2021-07-06 10:52:40|507.48|502.08|507.36|501.96|507.48|502.08|507.34|501.94|14
1625568770000|2021-07-06 10:52:50|507.37|501.97|507.46|502.06|507.47|502.07|507.37|501.97|6
1625568780000|2021-07-06 10:53:00|507.4|502|508.51|503.11|508.51|503.11|507.4|502|28
1625568790000|2021-07-06 10:53:10|508.5|503.1|508.39|502.99|508.5|503.1|508.34|502.94|16
1625568800000|2021-07-06 10:53:20|508.38|502.98|508.37|502.97|508.39|502.99|508.28|502.88|10
1625568810000|2021-07-06 10:53:30|508.31|502.91|508.31|502.91|508.32|502.92|508.29|502.89|6
1625568820000|2021-07-06 10:53:40|508.3|502.9|508.63|503.23|508.63|503.23|508.29|502.89|15
1625568830000|2021-07-06 10:53:50|508.62|503.22|508.75|503.35|508.75|503.35|508.62|503.22|4
1625568840000|2021-07-06 10:54:00|508.79|503.39|508.84|503.44|508.88|503.48|508.79|503.39|6
1625568850000|2021-07-06 10:54:10|508.83|503.43|508.41|503.01|508.83|503.43|508.39|502.99|19
1625568860000|2021-07-06 10:54:20|508.08|502.68|507.94|502.54|508.24|502.84|507.82|502.42|27
1625568870000|2021-07-06 10:54:30|507.79|502.39|508.01|502.61|508.02|502.62|507.79|502.39|7
1625568880000|2021-07-06 10:54:40|508.06|502.66|508.29|502.89|508.29|502.89|508.06|502.66|15
1625568890000|2021-07-06 10:54:50|508.34|502.94|508.66|503.26|508.76|503.36|508.32|502.92|21
1625568900000|2021-07-06 10:55:00|508.65|503.25|508.73|503.33|508.74|503.34|508.65|503.25|14
1625568910000|2021-07-06 10:55:10|508.75|503.35|508.89|503.49|508.89|503.49|508.75|503.35|5
1625568920000|2021-07-06 10:55:20|508.91|503.51|508.94|503.54|508.94|503.54|508.91|503.51|8
1625568930000|2021-07-06 10:55:30|508.93|503.53|509.02|503.62|509.03|503.63|508.93|503.53|12
1625568940000|2021-07-06 10:55:40|509.08|503.68|509.13|503.73|509.13|503.73|509.08|503.68|6
1625568950000|2021-07-06 10:55:50|509.09|503.69|509.04|503.64|509.09|503.69|508.98|503.58|14
1625568960000|2021-07-06 10:56:00|509.05|503.65|509.05|503.65|509.05|503.65|509.05|503.65|1
1625568970000|2021-07-06 10:56:10|509.04|503.64|509.03|503.63|509.04|503.64|509.03|503.63|2
1625568980000|2021-07-06 10:56:20|508.96|503.56|508.96|503.56|508.97|503.57|508.95|503.55|9
1625568990000|2021-07-06 10:56:30|508.98|503.58|508.94|503.54|509|503.6|508.93|503.53|6
1625569000000|2021-07-06 10:56:40|508.99|503.59|509.19|503.79|509.19|503.79|508.99|503.59|8
1625569010000|2021-07-06 10:56:50|509.2|503.8|509.31|503.91|509.44|504.04|509.2|503.8|18
1625569020000|2021-07-06 10:57:00|509.29|503.89|509.23|503.83|509.29|503.89|509.22|503.82|7
1625569030000|2021-07-06 10:57:10|509.25|503.85|509.25|503.85|509.25|503.85|509.25|503.85|1
1625569040000|2021-07-06 10:57:20|509.23|503.83|509.23|503.83|509.23|503.83|509.21|503.81|3
1625569050000|2021-07-06 10:57:30|509.28|503.88|509.29|503.89|509.29|503.89|509.26|503.86|4
1625569060000|2021-07-06 10:57:40|509.3|503.9|509.27|503.87|509.3|503.9|509.27|503.87|2
1625569070000|2021-07-06 10:57:50|509.25|503.85|509.06|503.66|509.27|503.87|509.06|503.66|12
1625569080000|2021-07-06 10:58:00|509.11|503.71|509.02|503.62|509.14|503.74|509.02|503.62|8
1625569090000|2021-07-06 10:58:10|509.01|503.61|508.67|503.27|509.01|503.61|508.67|503.27|7
1625569100000|2021-07-06 10:58:20|508.73|503.33|508.42|503.02|508.73|503.33|508.42|503.02|13
1625569110000|2021-07-06 10:58:30|508.43|503.03|508.31|502.91|508.52|503.12|508.31|502.91|12
1625569120000|2021-07-06 10:58:40|508.27|502.87|508.24|502.84|508.27|502.87|508.24|502.84|5
1625569130000|2021-07-06 10:58:50|508.26|502.86|508.42|503.02|508.42|503.02|508.21|502.81|11
1625569140000|2021-07-06 10:59:00|508.41|503.01|508.69|503.29|508.69|503.29|508.41|503.01|14
1625569150000|2021-07-06 10:59:10|508.8|503.4|509|503.6|509.02|503.62|508.8|503.4|10
1625569160000|2021-07-06 10:59:20|508.99|503.59|509.01|503.61|509.01|503.61|508.83|503.43|15
1625569170000|2021-07-06 10:59:30|509.02|503.62|509.01|503.61|509.02|503.62|508.99|503.59|6
1625569180000|2021-07-06 10:59:40|508.99|503.59|509|503.6|509|503.6|508.99|503.59|2
1625569190000|2021-07-06 10:59:50|509.01|503.61|509|503.6|509.01|503.61|509|503.6|2
1625569200000|2021-07-06 11:00:00|508.99|503.59|508.87|503.47|508.99|503.59|508.84|503.44|13
1625569210000|2021-07-06 11:00:10|508.86|503.46|508.87|503.47|508.89|503.49|508.86|503.46|6
1625569220000|2021-07-06 11:00:20|508.91|503.51|508.89|503.49|508.96|503.56|508.89|503.49|11
1625569230000|2021-07-06 11:00:30|508.88|503.48|508.81|503.41|508.88|503.48|508.8|503.4|12
1625569240000|2021-07-06 11:00:40|508.8|503.4|508.2|502.8|508.8|503.4|508.2|502.8|25
1625569250000|2021-07-06 11:00:50|508.19|502.79|507.93|502.53|508.2|502.8|507.81|502.41|26
1625569260000|2021-07-06 11:01:00|507.91|502.51|507.93|502.53|508.08|502.68|507.87|502.47|25
1625569270000|2021-07-06 11:01:10|507.9|502.5|507.78|502.38|507.94|502.54|507.77|502.37|16
1625569280000|2021-07-06 11:01:20|507.83|502.43|507.78|502.38|507.83|502.43|507.78|502.38|6
1625569290000|2021-07-06 11:01:30|507.77|502.37|507.82|502.42|507.85|502.45|507.77|502.37|6
1625569300000|2021-07-06 11:01:40|507.81|502.41|507.83|502.43|507.83|502.43|507.79|502.39|3
1625569310000|2021-07-06 11:01:50|507.91|502.51|507.46|502.06|507.92|502.52|507.43|502.03|21
1625569320000|2021-07-06 11:02:00|507.48|502.08|507.51|502.11|507.51|502.11|507.44|502.04|20
1625569330000|2021-07-06 11:02:10|507.53|502.13|507.33|501.93|507.58|502.18|507.33|501.93|16
1625569340000|2021-07-06 11:02:20|507.35|501.95|507.37|501.97|507.38|501.98|507.34|501.94|7
1625569350000|2021-07-06 11:02:30|507.36|501.96|507.33|501.93|507.48|502.08|507.33|501.93|12
1625569360000|2021-07-06 11:02:40|507.27|501.87|507.07|501.67|507.27|501.87|507.05|501.65|10
1625569370000|2021-07-06 11:02:50|507.08|501.68|507.07|501.67|507.08|501.68|507.07|501.67|2
1625569380000|2021-07-06 11:03:00|507.08|501.68|507.32|501.92|507.32|501.92|507.07|501.67|9
1625569390000|2021-07-06 11:03:10|507.33|501.93|507.67|502.27|507.67|502.27|507.32|501.92|12
1625569400000|2021-07-06 11:03:20|507.68|502.28|508.06|502.66|508.15|502.75|507.67|502.27|25
1625569410000|2021-07-06 11:03:30|508.05|502.65|507.75|502.35|508.05|502.65|507.72|502.32|15
1625569420000|2021-07-06 11:03:40|507.78|502.38|507.95|502.55|507.95|502.55|507.77|502.37|11
1625569430000|2021-07-06 11:03:50|507.94|502.54|508.08|502.68|508.14|502.74|507.94|502.54|12
1625569440000|2021-07-06 11:04:00|508.09|502.69|508.23|502.83|508.23|502.83|507.98|502.58|15
1625569450000|2021-07-06 11:04:10|508.3|502.9|508.5|503.1|508.5|503.1|508.3|502.9|3
1625569460000|2021-07-06 11:04:20|508.51|503.11|509.04|503.64|509.07|503.67|508.51|503.11|17
1625569470000|2021-07-06 11:04:30|509.03|503.63|508.87|503.47|509.03|503.63|508.81|503.41|18
1625569480000|2021-07-06 11:04:40|508.91|503.51|508.91|503.51|508.96|503.56|508.91|503.51|8
1625569490000|2021-07-06 11:04:50|508.92|503.52|508.97|503.57|508.97|503.57|508.92|503.52|4
1625569500000|2021-07-06 11:05:00|509.08|503.68|509.09|503.69|509.09|503.69|509.08|503.68|4
1625569510000|2021-07-06 11:05:10|509.15|503.75|508.72|503.32|509.15|503.75|508.72|503.32|9
1625569520000|2021-07-06 11:05:20|508.64|503.24|508.58|503.18|508.64|503.24|508.46|503.06|24
1625569530000|2021-07-06 11:05:30|508.57|503.17|508.54|503.14|508.57|503.17|508.53|503.13|14
1625569540000|2021-07-06 11:05:40|508.53|503.13|508.28|502.88|508.56|503.16|508.28|502.88|17
1625569550000|2021-07-06 11:05:50|508.2|502.8|508.15|502.75|508.21|502.81|507.89|502.49|23
1625569560000|2021-07-06 11:06:00|508.16|502.76|508.22|502.82|508.29|502.89|508.16|502.76|18
1625569570000|2021-07-06 11:06:10|508.2|502.8|508.06|502.66|508.2|502.8|508.06|502.66|8
1625569580000|2021-07-06 11:06:20|508.07|502.67|507.97|502.57|508.08|502.68|507.97|502.57|3
1625569590000|2021-07-06 11:06:30|507.92|502.52|508.02|502.62|508.02|502.62|507.92|502.52|2
1625569600000|2021-07-06 11:06:40|508.05|502.65|508.13|502.73|508.14|502.74|508.05|502.65|5
1625569610000|2021-07-06 11:06:50|508.15|502.75|508.15|502.75|508.15|502.75|508.15|502.75|1
1625569620000|2021-07-06 11:07:00|508.17|502.77|508.54|503.14|508.57|503.17|508.15|502.75|12
1625569630000|2021-07-06 11:07:10|508.62|503.22|508.88|503.48|508.91|503.51|508.62|503.22|20
1625569640000|2021-07-06 11:07:20|508.9|503.5|508.68|503.28|508.9|503.5|508.6|503.2|26
1625569650000|2021-07-06 11:07:30|508.62|503.22|508.53|503.13|508.66|503.26|508.53|503.13|14
1625569660000|2021-07-06 11:07:40|508.51|503.11|508.38|502.98|508.51|503.11|508.36|502.96|18
1625569670000|2021-07-06 11:07:50|508.36|502.96|508.36|502.96|508.36|502.96|508.36|502.96|1
1625569680000|2021-07-06 11:08:00|508.37|502.97|508.35|502.95|508.39|502.99|508.33|502.93|10
1625569690000|2021-07-06 11:08:10|508.37|502.97|508.82|503.42|508.82|503.42|508.36|502.96|10
1625569700000|2021-07-06 11:08:20|508.83|503.43|509.24|503.84|509.31|503.91|508.81|503.41|26
1625569710000|2021-07-06 11:08:30|509.28|503.88|509.13|503.73|509.31|503.91|509.07|503.67|28
1625569720000|2021-07-06 11:08:40|509.11|503.71|509.17|503.77|509.17|503.77|509.11|503.71|2
1625569730000|2021-07-06 11:08:50|509.15|503.75|509.36|503.96|509.36|503.96|509.08|503.68|13
1625569740000|2021-07-06 11:09:00|509.34|503.94|509.4|504|509.4|504|509.34|503.94|10
1625569750000|2021-07-06 11:09:10|509.38|503.98|509.9|504.5|510.03|504.63|509.38|503.98|29
1625569760000|2021-07-06 11:09:20|509.89|504.49|509.58|504.18|509.96|504.56|509.58|504.18|18
1625569770000|2021-07-06 11:09:30|509.61|504.21|509.96|504.56|509.96|504.56|509.61|504.21|23
1625569780000|2021-07-06 11:09:40|510.02|504.62|510.24|504.84|510.24|504.84|510.02|504.62|13
1625569790000|2021-07-06 11:09:50|510.11|504.71|510.15|504.75|510.18|504.78|510.11|504.71|16
1625569800000|2021-07-06 11:10:00|510.13|504.73|509.57|504.17|510.13|504.73|509.57|504.17|26
1625569810000|2021-07-06 11:10:10|509.58|504.18|509.7|504.3|509.76|504.36|509.58|504.18|22
1625569820000|2021-07-06 11:10:20|509.71|504.31|509.61|504.21|509.85|504.45|509.61|504.21|22
1625569830000|2021-07-06 11:10:30|509.64|504.24|509.7|504.3|509.7|504.3|509.63|504.23|7
1625569840000|2021-07-06 11:10:40|509.73|504.33|509.75|504.35|509.75|504.35|509.72|504.32|4
1625569850000|2021-07-06 11:10:50|509.78|504.38|509.93|504.53|509.93|504.53|509.76|504.36|6
1625569860000|2021-07-06 11:11:00|509.92|504.52|509.35|503.95|509.92|504.52|509.35|503.95|21
1625569870000|2021-07-06 11:11:10|509.34|503.94|509.41|504.01|509.42|504.02|509.32|503.92|14
1625569880000|2021-07-06 11:11:20|509.42|504.02|509.45|504.05|509.48|504.08|509.37|503.97|19
1625569890000|2021-07-06 11:11:30|509.44|504.04|509.32|503.92|509.44|504.04|509.32|503.92|11
1625569900000|2021-07-06 11:11:40|509.31|503.91|509.25|503.85|509.31|503.91|509.24|503.84|7
1625569910000|2021-07-06 11:11:50|509.24|503.84|509.23|503.83|509.26|503.86|509.22|503.82|6
1625569920000|2021-07-06 11:12:00|509.2|503.8|509.29|503.89|509.32|503.92|509.2|503.8|9
1625569930000|2021-07-06 11:12:10|509.28|503.88|509.28|503.88|509.28|503.88|509.28|503.88|1
1625569940000|2021-07-06 11:12:20|509.25|503.85|509.27|503.87|509.3|503.9|509.25|503.85|11
1625569950000|2021-07-06 11:12:30|509.29|503.89|509.42|504.02|509.45|504.05|509.29|503.89|11
1625569960000|2021-07-06 11:12:40|509.41|504.01|509.39|503.99|509.41|504.01|509.39|503.99|5
1625569970000|2021-07-06 11:12:50|509.28|503.88|508.96|503.56|509.37|503.97|508.86|503.46|15
1625569980000|2021-07-06 11:13:00|508.95|503.55|509.1|503.7|509.1|503.7|508.95|503.55|18
1625569990000|2021-07-06 11:13:10|509.11|503.71|509.11|503.71|509.11|503.71|509.09|503.69|5
1625570000000|2021-07-06 11:13:20|509.09|503.69|509.15|503.75|509.15|503.75|509.09|503.69|4
1625570010000|2021-07-06 11:13:30|509.14|503.74|509.11|503.71|509.14|503.74|509.1|503.7|4
1625570020000|2021-07-06 11:13:40|509.1|503.7|509.04|503.64|509.1|503.7|509.04|503.64|5
1625570030000|2021-07-06 11:13:50|509.07|503.67|509.07|503.67|509.07|503.67|509.07|503.67|1
1625570040000|2021-07-06 11:14:00|509.05|503.65|508.98|503.58|509.05|503.65|508.97|503.57|13
1625570050000|2021-07-06 11:14:10|509.01|503.61|509.04|503.64|509.04|503.64|509|503.6|6
1625570060000|2021-07-06 11:14:20|509.02|503.62|509.02|503.62|509.02|503.62|509.02|503.62|1
1625570070000|2021-07-06 11:14:30|509.04|503.64|508.87|503.47|509.04|503.64|508.87|503.47|9
1625570080000|2021-07-06 11:14:40|508.85|503.45|508.9|503.5|508.93|503.53|508.84|503.44|11
1625570090000|2021-07-06 11:14:50|508.91|503.51|508.94|503.54|508.95|503.55|508.91|503.51|4
1625570100000|2021-07-06 11:15:00|508.95|503.55|508.71|503.31|508.95|503.55|508.7|503.3|19
1625570110000|2021-07-06 11:15:10|508.73|503.33|508.73|503.33|508.74|503.34|508.71|503.31|16
1625570120000|2021-07-06 11:15:20|508.72|503.32|508.59|503.19|508.72|503.32|508.59|503.19|13
1625570130000|2021-07-06 11:15:30|508.6|503.2|508.57|503.17|508.6|503.2|508.57|503.17|3
1625570140000|2021-07-06 11:15:40|508.56|503.16|508.5|503.1|508.56|503.16|508.5|503.1|2
1625570150000|2021-07-06 11:15:50|508.48|503.08|508.46|503.06|508.48|503.08|508.46|503.06|2
1625570160000|2021-07-06 11:16:00|508.48|503.08|508.5|503.1|508.5|503.1|508.48|503.08|2
1625570170000|2021-07-06 11:16:10|508.48|503.08|508.46|503.06|508.48|503.08|508.46|503.06|4
1625570180000|2021-07-06 11:16:20|508.26|502.86|508.04|502.64|508.26|502.86|508.04|502.64|31
1625570190000|2021-07-06 11:16:30|508.03|502.63|507.88|502.48|508.04|502.64|507.83|502.43|21
1625570200000|2021-07-06 11:16:40|507.91|502.51|507.74|502.34|507.92|502.52|507.73|502.33|8
1625570210000|2021-07-06 11:16:50|507.75|502.35|507.53|502.13|507.75|502.35|507.52|502.12|14
1625570220000|2021-07-06 11:17:00|507.56|502.16|507.64|502.24|507.65|502.25|507.52|502.12|8
1625570230000|2021-07-06 11:17:10|507.71|502.31|507.63|502.23|507.73|502.33|507.62|502.22|9
1625570240000|2021-07-06 11:17:20|507.64|502.24|507.69|502.29|507.69|502.29|507.64|502.24|5
1625570250000|2021-07-06 11:17:30|507.71|502.31|507.66|502.26|507.71|502.31|507.65|502.25|5
1625570260000|2021-07-06 11:17:40|507.7|502.3|507.77|502.37|507.83|502.43|507.69|502.29|11
1625570280000|2021-07-06 11:18:00|507.76|502.36|507.64|502.24|507.77|502.37|507.64|502.24|12
1625570290000|2021-07-06 11:18:10|507.67|502.27|507.67|502.27|507.68|502.28|507.63|502.23|5
1625570300000|2021-07-06 11:18:20|507.68|502.28|507.38|501.98|507.71|502.31|507.23|501.83|20
1625570310000|2021-07-06 11:18:30|507.37|501.97|507.31|501.91|507.4|502|507.28|501.88|15
1625570320000|2021-07-06 11:18:40|507.3|501.9|507.25|501.85|507.3|501.9|507.19|501.79|11
1625570330000|2021-07-06 11:18:50|507.21|501.81|507.2|501.8|507.28|501.88|507.18|501.78|9
1625570340000|2021-07-06 11:19:00|507.18|501.78|507.06|501.66|507.19|501.79|506.87|501.47|20
1625570350000|2021-07-06 11:19:10|507.08|501.68|507.11|501.71|507.11|501.71|506.98|501.58|18
1625570360000|2021-07-06 11:19:20|507.13|501.73|507.55|502.15|507.58|502.18|507.13|501.73|14
1625570370000|2021-07-06 11:19:30|507.66|502.26|507.56|502.16|507.66|502.26|507.5|502.1|18
1625570380000|2021-07-06 11:19:40|507.58|502.18|507.76|502.36|507.77|502.37|507.58|502.18|12
1625570390000|2021-07-06 11:19:50|507.97|502.57|508.16|502.76|508.16|502.76|507.97|502.57|10
1625570400000|2021-07-06 11:20:00|508.2|502.8|508.2|502.8|508.21|502.81|508.19|502.79|7
1625570410000|2021-07-06 11:20:10|508.19|502.79|507.96|502.56|508.19|502.79|507.96|502.56|10
1625570420000|2021-07-06 11:20:20|508|502.6|508.14|502.74|508.14|502.74|508|502.6|3
1625570430000|2021-07-06 11:20:30|508.13|502.73|508.15|502.75|508.19|502.79|508.09|502.69|11
1625570440000|2021-07-06 11:20:40|508.13|502.73|508.13|502.73|508.13|502.73|508.13|502.73|1
1625570450000|2021-07-06 11:20:50|508.12|502.72|508.03|502.63|508.12|502.72|507.93|502.53|22
1625570460000|2021-07-06 11:21:00|508.04|502.64|508.46|503.06|508.49|503.09|508.04|502.64|18
1625570470000|2021-07-06 11:21:10|508.45|503.05|508.46|503.06|508.46|503.06|508.42|503.02|7
1625570480000|2021-07-06 11:21:20|508.45|503.05|508.12|502.72|508.45|503.05|508.1|502.7|21
1625570490000|2021-07-06 11:21:30|508.04|502.64|507.96|502.56|508.08|502.68|507.96|502.56|9
1625570500000|2021-07-06 11:21:40|507.94|502.54|508|502.6|508.02|502.62|507.94|502.54|5
1625570510000|2021-07-06 11:21:50|507.99|502.59|507.8|502.4|507.99|502.59|507.8|502.4|9
1625570520000|2021-07-06 11:22:00|507.81|502.41|507.69|502.29|507.81|502.41|507.67|502.27|7
1625570530000|2021-07-06 11:22:10|507.68|502.28|507.48|502.08|507.68|502.28|507.4|502|21
1625570540000|2021-07-06 11:22:20|507.47|502.07|507.4|502|507.49|502.09|507.34|501.94|9
1625570550000|2021-07-06 11:22:30|507.39|501.99|507.35|501.95|507.4|502|507.3|501.9|8
1625570560000|2021-07-06 11:22:40|507.34|501.94|507.42|502.02|507.42|502.02|507.34|501.94|6
1625570570000|2021-07-06 11:22:50|507.44|502.04|507.43|502.03|507.44|502.04|507.43|502.03|2
1625570580000|2021-07-06 11:23:00|507.42|502.02|507.41|502.01|507.42|502.02|507.41|502.01|2
1625570590000|2021-07-06 11:23:10|507.39|501.99|507.21|501.81|507.39|501.99|507.07|501.67|21
1625570600000|2021-07-06 11:23:20|507.2|501.8|507.19|501.79|507.2|501.8|507.13|501.73|13
1625570610000|2021-07-06 11:23:30|507.31|501.91|507.36|501.96|507.47|502.07|507.31|501.91|14
1625570620000|2021-07-06 11:23:40|507.39|501.99|507.4|502|507.4|502|507.36|501.96|5
1625570630000|2021-07-06 11:23:50|507.39|501.99|507.19|501.79|507.4|502|507.19|501.79|7
1625570640000|2021-07-06 11:24:00|507.21|501.81|507.29|501.89|507.29|501.89|507.19|501.79|10
1625570650000|2021-07-06 11:24:10|507.3|501.9|507.32|501.92|507.34|501.94|507.29|501.89|23
1625570660000|2021-07-06 11:24:20|507.31|501.91|507.81|502.41|507.85|502.45|507.31|501.91|17
1625570670000|2021-07-06 11:24:30|507.8|502.4|507.81|502.41|507.81|502.41|507.79|502.39|8
1625570680000|2021-07-06 11:24:40|507.8|502.4|507.81|502.41|507.81|502.41|507.8|502.4|4
1625570690000|2021-07-06 11:24:50|507.84|502.44|507.76|502.36|507.84|502.44|507.72|502.32|13
1625570700000|2021-07-06 11:25:00|507.75|502.35|507.76|502.36|507.76|502.36|507.72|502.32|14
1625570710000|2021-07-06 11:25:10|507.75|502.35|507.71|502.31|507.75|502.35|507.69|502.29|10
1625570720000|2021-07-06 11:25:20|507.72|502.32|507.76|502.36|507.76|502.36|507.72|502.32|10
1625570730000|2021-07-06 11:25:30|507.75|502.35|507.75|502.35|507.75|502.35|507.72|502.32|7
1625570740000|2021-07-06 11:25:40|507.77|502.37|507.82|502.42|507.84|502.44|507.77|502.37|7
1625570750000|2021-07-06 11:25:50|507.87|502.47|508.24|502.84|508.24|502.84|507.87|502.47|16
1625570760000|2021-07-06 11:26:00|508.22|502.82|508.01|502.61|508.22|502.82|508.01|502.61|12
1625570770000|2021-07-06 11:26:10|508|502.6|507.92|502.52|508.04|502.64|507.91|502.51|12
1625570780000|2021-07-06 11:26:20|507.91|502.51|507.92|502.52|507.92|502.52|507.91|502.51|6
1625570790000|2021-07-06 11:26:30|507.89|502.49|507.7|502.3|507.9|502.5|507.61|502.21|16
1625570800000|2021-07-06 11:26:40|507.69|502.29|507.71|502.31|507.71|502.31|507.69|502.29|3
1625570810000|2021-07-06 11:26:50|507.73|502.33|507.7|502.3|507.75|502.35|507.7|502.3|14
1625570820000|2021-07-06 11:27:00|507.71|502.31|507.8|502.4|507.8|502.4|507.71|502.31|8
1625570830000|2021-07-06 11:27:10|507.79|502.39|507.69|502.29|507.79|502.39|507.69|502.29|14
1625570840000|2021-07-06 11:27:20|507.62|502.22|507.58|502.18|507.65|502.25|507.51|502.11|14
1625570850000|2021-07-06 11:27:30|507.57|502.17|507.58|502.18|507.58|502.18|507.53|502.13|12
1625570860000|2021-07-06 11:27:40|507.6|502.2|507.55|502.15|507.68|502.28|507.51|502.11|31
1625570870000|2021-07-06 11:27:50|507.57|502.17|507.6|502.2|507.61|502.21|507.54|502.14|20
1625570880000|2021-07-06 11:28:00|507.59|502.19|507.56|502.16|507.62|502.22|507.51|502.11|18
1625570890000|2021-07-06 11:28:10|507.61|502.21|507.62|502.22|507.62|502.22|507.59|502.19|8
1625570900000|2021-07-06 11:28:20|507.64|502.24|507.99|502.59|507.99|502.59|507.54|502.14|13
1625570910000|2021-07-06 11:28:30|508.01|502.61|508.04|502.64|508.05|502.65|508.01|502.61|11
1625570920000|2021-07-06 11:28:40|508.02|502.62|508.03|502.63|508.03|502.63|508.02|502.62|2
1625570930000|2021-07-06 11:28:50|508.02|502.62|508.51|503.11|508.51|503.11|508.02|502.62|18
1625570940000|2021-07-06 11:29:00|508.55|503.15|508.53|503.13|508.55|503.15|508.52|503.12|4
1625570950000|2021-07-06 11:29:10|508.55|503.15|508.51|503.11|508.55|503.15|508.5|503.1|5
1625570960000|2021-07-06 11:29:20|508.5|503.1|508.17|502.77|508.51|503.11|508.14|502.74|18
1625570970000|2021-07-06 11:29:30|508.16|502.76|508.35|502.95|508.35|502.95|508.16|502.76|13
1625570980000|2021-07-06 11:29:40|508.34|502.94|508.01|502.61|508.36|502.96|508.01|502.61|12
1625570990000|2021-07-06 11:29:50|508|502.6|507.94|502.54|508|502.6|507.93|502.53|4
1625571000000|2021-07-06 11:30:00|507.92|502.52|507.49|502.09|507.92|502.52|507.38|501.98|14
1625571010000|2021-07-06 11:30:10|507.5|502.1|507.3|501.9|507.51|502.11|507.3|501.9|8
1625571020000|2021-07-06 11:30:20|507.22|501.82|506.82|501.42|507.22|501.82|506.71|501.31|19
1625571030000|2021-07-06 11:30:30|506.81|501.41|506.88|501.48|506.93|501.53|506.8|501.4|16
1625571040000|2021-07-06 11:30:40|506.85|501.45|507.12|501.72|507.17|501.77|506.84|501.44|17
1625571050000|2021-07-06 11:30:50|507.13|501.73|507.17|501.77|507.17|501.77|507.13|501.73|11
1625571060000|2021-07-06 11:31:00|507.23|501.83|508.59|503.19|508.59|503.19|507.19|501.79|28
1625571070000|2021-07-06 11:31:10|508.66|503.26|508.54|503.14|508.88|503.48|508.54|503.14|23
1625571080000|2021-07-06 11:31:20|508.66|503.26|508.86|503.46|509.01|503.61|508.63|503.23|28
1625571090000|2021-07-06 11:31:30|508.92|503.52|509.15|503.75|509.17|503.77|508.9|503.5|24
1625571100000|2021-07-06 11:31:40|509.2|503.8|509.1|503.7|509.22|503.82|509.1|503.7|25
1625571110000|2021-07-06 11:31:50|509.14|503.74|508.86|503.46|509.15|503.75|508.86|503.46|29
1625571120000|2021-07-06 11:32:00|508.83|503.43|508.81|503.41|508.86|503.46|508.72|503.32|34
1625571130000|2021-07-06 11:32:10|508.78|503.38|509.27|503.87|509.27|503.87|508.78|503.38|26
1625571140000|2021-07-06 11:32:20|509.26|503.86|509.49|504.09|509.74|504.34|509.24|503.84|20
1625571150000|2021-07-06 11:32:30|509.48|504.08|509.64|504.24|509.66|504.26|509.38|503.98|21
1625571160000|2021-07-06 11:32:40|509.67|504.27|509.58|504.18|509.79|504.39|509.58|504.18|30
1625571170000|2021-07-06 11:32:50|509.57|504.17|509.21|503.81|509.62|504.22|509.18|503.78|21
1625571180000|2021-07-06 11:33:00|509.22|503.82|509.43|504.03|509.45|504.05|509.22|503.82|10
1625571190000|2021-07-06 11:33:10|509.4|504|509.21|503.81|509.58|504.18|509.21|503.81|9
1625571200000|2021-07-06 11:33:20|509.12|503.72|508.91|503.51|509.12|503.72|508.91|503.51|12
1625571210000|2021-07-06 11:33:30|508.92|503.52|508.86|503.46|509.02|503.62|508.84|503.44|18
1625571220000|2021-07-06 11:33:40|508.85|503.45|508.9|503.5|508.9|503.5|508.82|503.42|13
1625571230000|2021-07-06 11:33:50|508.91|503.51|508.91|503.51|508.93|503.53|508.91|503.51|4
1625571240000|2021-07-06 11:34:00|508.95|503.55|508.9|503.5|509.02|503.62|508.86|503.46|13
1625571250000|2021-07-06 11:34:10|508.89|503.49|508.93|503.53|508.93|503.53|508.89|503.49|6
1625571270000|2021-07-06 11:34:30|508.97|503.57|508.97|503.57|508.97|503.57|508.97|503.57|1
1625571280000|2021-07-06 11:34:40|508.98|503.58|509.24|503.84|509.24|503.84|508.98|503.58|4
1625571290000|2021-07-06 11:34:50|509.39|503.99|508.99|503.59|509.43|504.03|508.99|503.59|15
1625571300000|2021-07-06 11:35:00|509|503.6|509.02|503.62|509.02|503.62|508.99|503.59|4
1625571330000|2021-07-06 11:35:30|508.97|503.57|508.96|503.56|509.07|503.67|508.96|503.56|13
1625571340000|2021-07-06 11:35:40|508.97|503.57|508.99|503.59|508.99|503.59|508.96|503.56|6
1625571350000|2021-07-06 11:35:50|509.04|503.64|509.1|503.7|509.21|503.81|509.04|503.64|19
1625571360000|2021-07-06 11:36:00|509.04|503.64|509.05|503.65|509.07|503.67|508.99|503.59|16
1625571380000|2021-07-06 11:36:20|509.04|503.64|509.46|504.06|509.46|504.06|509.01|503.61|21
1625571390000|2021-07-06 11:36:30|509.45|504.05|509.42|504.02|509.45|504.05|509.41|504.01|10
1625571400000|2021-07-06 11:36:40|509.43|504.03|509.27|503.87|509.44|504.04|509.26|503.86|22
1625571410000|2021-07-06 11:36:50|509.3|503.9|509.3|503.9|509.3|503.9|509.27|503.87|12
1625571420000|2021-07-06 11:37:00|509.32|503.92|509.46|504.06|509.46|504.06|509.31|503.91|7
1625571430000|2021-07-06 11:37:10|509.47|504.07|509.72|504.32|509.79|504.39|509.46|504.06|10
1625571440000|2021-07-06 11:37:20|509.7|504.3|509.99|504.59|510.02|504.62|509.7|504.3|12
1625571450000|2021-07-06 11:37:30|509.98|504.58|509.8|504.4|509.98|504.58|509.73|504.33|16
1625571460000|2021-07-06 11:37:40|509.81|504.41|509.93|504.53|509.93|504.53|509.81|504.41|5
1625571470000|2021-07-06 11:37:50|509.94|504.54|510.03|504.63|510.05|504.65|509.94|504.54|7
1625571480000|2021-07-06 11:38:00|510.04|504.64|510.05|504.65|510.05|504.65|510.03|504.63|8
1625571490000|2021-07-06 11:38:10|510.07|504.67|510.23|504.83|510.23|504.83|510.07|504.67|13
1625571500000|2021-07-06 11:38:20|510.1|504.7|509.83|504.43|510.1|504.7|509.81|504.41|17
1625571510000|2021-07-06 11:38:30|509.81|504.41|509.83|504.43|509.83|504.43|509.79|504.39|7
1625571530000|2021-07-06 11:38:50|509.81|504.41|509.99|504.59|510.03|504.63|509.77|504.37|17
1625571540000|2021-07-06 11:39:00|510.01|504.61|509.83|504.43|510.04|504.64|509.83|504.43|7
1625571550000|2021-07-06 11:39:10|509.84|504.44|509.65|504.25|509.84|504.44|509.65|504.25|3
1625571560000|2021-07-06 11:39:20|509.66|504.26|509.72|504.32|509.72|504.32|509.66|504.26|2
1625571570000|2021-07-06 11:39:30|509.71|504.31|509.7|504.3|509.71|504.31|509.7|504.3|2
1625571580000|2021-07-06 11:39:40|509.71|504.31|509.67|504.27|509.73|504.33|509.67|504.27|10
1625571590000|2021-07-06 11:39:50|509.68|504.28|509.72|504.32|509.72|504.32|509.68|504.28|4
1625571600000|2021-07-06 11:40:00|509.76|504.36|509.89|504.49|509.89|504.49|509.74|504.34|11
1625571610000|2021-07-06 11:40:10|509.99|504.59|509.99|504.59|509.99|504.59|509.99|504.59|1
1625571620000|2021-07-06 11:40:20|509.97|504.57|509.89|504.49|510.01|504.61|509.85|504.45|16
1625571630000|2021-07-06 11:40:30|509.88|504.48|509.98|504.58|509.98|504.58|509.87|504.47|14
1625571640000|2021-07-06 11:40:40|509.97|504.57|510.05|504.65|510.08|504.68|509.97|504.57|4
1625571650000|2021-07-06 11:40:50|510.04|504.64|510.04|504.64|510.04|504.64|510.04|504.64|1
1625571660000|2021-07-06 11:41:00|510.02|504.62|509.97|504.57|510.04|504.64|509.9|504.5|10
1625571670000|2021-07-06 11:41:10|509.96|504.56|510.01|504.61|510.01|504.61|509.96|504.56|6
1625571680000|2021-07-06 11:41:20|510|504.6|510.09|504.69|510.1|504.7|509.97|504.57|18
1625571690000|2021-07-06 11:41:30|510.11|504.71|510.14|504.74|510.14|504.74|510.11|504.71|2
1625571700000|2021-07-06 11:41:40|510.13|504.73|510.26|504.86|510.26|504.86|510.11|504.71|12
1625571710000|2021-07-06 11:41:50|510.25|504.85|510.23|504.83|510.26|504.86|510.19|504.79|12
1625571720000|2021-07-06 11:42:00|510.22|504.82|510.22|504.82|510.23|504.83|510.21|504.81|13
1625571730000|2021-07-06 11:42:10|510.23|504.83|510.23|504.83|510.23|504.83|510.23|504.83|1
1625571740000|2021-07-06 11:42:20|510.22|504.82|510.22|504.82|510.22|504.82|510.22|504.82|1
1625571750000|2021-07-06 11:42:30|510.19|504.79|510.2|504.8|510.26|504.86|510.19|504.79|13
1625571760000|2021-07-06 11:42:40|510.19|504.79|510.19|504.79|510.21|504.81|510.17|504.77|12
1625571770000|2021-07-06 11:42:50|510.25|504.85|510.19|504.79|510.25|504.85|510.17|504.77|5
1625571780000|2021-07-06 11:43:00|510.18|504.78|510.19|504.79|510.21|504.81|510.18|504.78|15
1625571790000|2021-07-06 11:43:10|510.18|504.78|510.18|504.78|510.19|504.79|510.15|504.75|5
1625571800000|2021-07-06 11:43:20|510.19|504.79|510.26|504.86|510.26|504.86|510.18|504.78|10
1625571810000|2021-07-06 11:43:30|510.31|504.91|510.35|504.95|510.35|504.95|510.31|504.91|2
1625571820000|2021-07-06 11:43:40|510.4|505|510.98|505.58|510.98|505.58|510.4|505|10
1625571830000|2021-07-06 11:43:50|510.97|505.57|510.58|505.18|510.98|505.58|510.58|505.18|15
1625571840000|2021-07-06 11:44:00|510.6|505.2|510.72|505.32|510.72|505.32|510.59|505.19|6
1625571850000|2021-07-06 11:44:10|510.73|505.33|510.73|505.33|510.81|505.41|510.7|505.3|19
1625571860000|2021-07-06 11:44:20|510.78|505.38|510.91|505.51|510.93|505.53|510.78|505.38|9
1625571870000|2021-07-06 11:44:30|510.9|505.5|510.99|505.59|511.01|505.61|510.87|505.47|16
1625571880000|2021-07-06 11:44:40|511.03|505.63|511.02|505.62|511.04|505.64|511.02|505.62|3
1625571890000|2021-07-06 11:44:50|511.1|505.7|511.3|505.9|511.31|505.91|511.1|505.7|14
1625571900000|2021-07-06 11:45:00|511.38|505.98|511.23|505.83|511.38|505.98|511.14|505.74|16
1625571910000|2021-07-06 11:45:10|511.22|505.82|511.37|505.97|511.37|505.97|511.22|505.82|7
1625571920000|2021-07-06 11:45:20|511.39|505.99|511.4|506|511.4|506|511.39|505.99|2
1625571930000|2021-07-06 11:45:30|511.41|506.01|511.63|506.23|511.64|506.24|511.41|506.01|15
1625571940000|2021-07-06 11:45:40|511.62|506.22|512.29|506.89|512.66|507.26|511.62|506.22|33
1625571950000|2021-07-06 11:45:50|512.3|506.9|512.34|506.94|512.36|506.96|512.28|506.88|23
1625571960000|2021-07-06 11:46:00|512.36|506.96|514.01|508.61|514.15|508.75|512.36|506.96|32
1625571970000|2021-07-06 11:46:10|514.11|508.71|513.93|508.53|514.23|508.83|513.93|508.53|27
1625571980000|2021-07-06 11:46:20|513.92|508.52|513.45|508.05|513.96|508.56|513.45|508.05|20
1625571990000|2021-07-06 11:46:30|513.44|508.04|513.64|508.24|513.64|508.24|513.44|508.04|13
1625572000000|2021-07-06 11:46:40|513.63|508.23|513.59|508.19|513.65|508.25|513.49|508.09|18
1625572010000|2021-07-06 11:46:50|513.64|508.24|513.77|508.37|513.8|508.4|513.53|508.13|19
1625572020000|2021-07-06 11:47:00|513.84|508.44|513.76|508.36|513.84|508.44|513.73|508.33|15
1625572030000|2021-07-06 11:47:10|513.74|508.34|513.57|508.17|513.74|508.34|513.21|507.81|27
1625572040000|2021-07-06 11:47:20|513.59|508.19|513.48|508.08|513.7|508.3|513.39|507.99|26
1625572050000|2021-07-06 11:47:30|513.51|508.11|513.47|508.07|513.54|508.14|513.47|508.07|17
1625572060000|2021-07-06 11:47:40|513.48|508.08|513.92|508.52|513.92|508.52|513.48|508.08|27
1625572070000|2021-07-06 11:47:50|513.94|508.54|514.07|508.67|514.25|508.85|513.75|508.35|31
1625572080000|2021-07-06 11:48:00|514.06|508.66|514.03|508.63|514.07|508.67|513.89|508.49|24
1625572090000|2021-07-06 11:48:10|514.01|508.61|514.09|508.69|514.14|508.74|513.85|508.45|31
1625572100000|2021-07-06 11:48:20|514.07|508.67|514.01|508.61|514.15|508.75|513.98|508.58|28
1625572110000|2021-07-06 11:48:30|513.98|508.58|513.64|508.24|513.98|508.58|513.63|508.23|22
1625572120000|2021-07-06 11:48:40|513.62|508.22|513.67|508.27|513.73|508.33|513.62|508.22|10
1625572130000|2021-07-06 11:48:50|513.65|508.25|513.72|508.32|514.11|508.71|513.65|508.25|26
1625572140000|2021-07-06 11:49:00|513.7|508.3|514.08|508.68|514.11|508.71|513.69|508.29|23
1625572150000|2021-07-06 11:49:10|514.05|508.65|513.87|508.47|514.05|508.65|513.83|508.43|28
1625572160000|2021-07-06 11:49:20|513.92|508.52|513.92|508.52|513.93|508.53|513.73|508.33|24
1625572170000|2021-07-06 11:49:30|513.9|508.5|513.75|508.35|513.9|508.5|513.75|508.35|20
1625572180000|2021-07-06 11:49:40|513.81|508.41|513.8|508.4|513.88|508.48|513.77|508.37|12
1625572190000|2021-07-06 11:49:50|513.78|508.38|514.12|508.72|514.12|508.72|513.73|508.33|20
1625572200000|2021-07-06 11:50:00|514.3|508.9|514.23|508.83|514.42|509.02|514.18|508.78|27
1625572210000|2021-07-06 11:50:10|514.22|508.82|514.27|508.87|514.27|508.87|514.18|508.78|11
1625572220000|2021-07-06 11:50:20|514.26|508.86|514.16|508.76|514.37|508.97|514.16|508.76|15
1625572230000|2021-07-06 11:50:30|514.09|508.69|513.98|508.58|514.09|508.69|513.95|508.55|11
1625572240000|2021-07-06 11:50:40|513.99|508.59|514.13|508.73|514.13|508.73|513.98|508.58|11
1625572250000|2021-07-06 11:50:50|514.12|508.72|514.17|508.77|514.21|508.81|514.11|508.71|23
1625572260000|2021-07-06 11:51:00|514.16|508.76|514.18|508.78|514.22|508.82|514.12|508.72|20
1625572270000|2021-07-06 11:51:10|514.21|508.81|514.36|508.96|514.42|509.02|514.17|508.77|21
1625572280000|2021-07-06 11:51:20|514.32|508.92|513.81|508.41|514.32|508.92|513.79|508.39|15
1625572290000|2021-07-06 11:51:30|513.8|508.4|513.69|508.29|513.8|508.4|513.69|508.29|12
1625572300000|2021-07-06 11:51:40|513.7|508.3|514.06|508.66|514.06|508.66|513.7|508.3|13
1625572310000|2021-07-06 11:51:50|514.01|508.61|513.69|508.29|514.01|508.61|513.64|508.24|19
1625572320000|2021-07-06 11:52:00|513.6|508.2|513.65|508.25|513.65|508.25|513.57|508.17|10
1625572330000|2021-07-06 11:52:10|513.68|508.28|514.08|508.68|514.08|508.68|513.67|508.27|19
1625572340000|2021-07-06 11:52:20|514.11|508.71|514.22|508.82|514.22|508.82|514.1|508.7|16
1625572350000|2021-07-06 11:52:30|514.21|508.81|513.97|508.57|514.22|508.82|513.92|508.52|19
1625572360000|2021-07-06 11:52:40|513.96|508.56|513.93|508.53|514.03|508.63|513.93|508.53|20
1625572370000|2021-07-06 11:52:50|513.92|508.52|513.98|508.58|514.09|508.69|513.92|508.52|19
1625572380000|2021-07-06 11:53:00|513.96|508.56|514.01|508.61|514.01|508.61|513.96|508.56|9
1625572390000|2021-07-06 11:53:10|513.98|508.58|514.21|508.81|514.27|508.87|513.97|508.57|21
1625572400000|2021-07-06 11:53:20|514.25|508.85|514.07|508.67|514.25|508.85|514.04|508.64|11
1625572410000|2021-07-06 11:53:30|514.06|508.66|514.05|508.65|514.06|508.66|513.96|508.56|5
1625572420000|2021-07-06 11:53:40|514.01|508.61|513.97|508.57|514.01|508.61|513.97|508.57|12
1625572430000|2021-07-06 11:53:50|513.96|508.56|513.91|508.51|513.98|508.58|513.88|508.48|9
1625572440000|2021-07-06 11:54:00|513.95|508.55|513.76|508.36|513.99|508.59|513.76|508.36|12
1625572450000|2021-07-06 11:54:10|513.77|508.37|513.7|508.3|513.77|508.37|513.6|508.2|29
1625572460000|2021-07-06 11:54:20|513.67|508.27|513.75|508.35|513.81|508.41|513.64|508.24|17
1625572470000|2021-07-06 11:54:30|513.74|508.34|513.76|508.36|513.77|508.37|513.71|508.31|13
1625572480000|2021-07-06 11:54:40|513.77|508.37|514.07|508.67|514.07|508.67|513.77|508.37|10
1625572490000|2021-07-06 11:54:50|514.18|508.78|514.06|508.66|514.21|508.81|514.06|508.66|8
1625572500000|2021-07-06 11:55:00|514.05|508.65|514.21|508.81|514.21|508.81|514.03|508.63|8
1625572510000|2021-07-06 11:55:10|514.22|508.82|514.19|508.79|514.23|508.83|514.17|508.77|7
1625572520000|2021-07-06 11:55:20|514.18|508.78|514.14|508.74|514.18|508.78|514.08|508.68|11
1625572530000|2021-07-06 11:55:30|514.16|508.76|514.13|508.73|514.16|508.76|514.13|508.73|4
1625572540000|2021-07-06 11:55:40|514.14|508.74|514.13|508.73|514.15|508.75|514.12|508.72|10
1625572550000|2021-07-06 11:55:50|514.11|508.71|513.95|508.55|514.11|508.71|513.91|508.51|11
1625572560000|2021-07-06 11:56:00|513.92|508.52|513.93|508.53|513.93|508.53|513.9|508.5|10
1625572570000|2021-07-06 11:56:10|513.9|508.5|513.79|508.39|513.93|508.53|513.79|508.39|18
1625572580000|2021-07-06 11:56:20|513.8|508.4|513.79|508.39|513.8|508.4|513.69|508.29|15
1625572590000|2021-07-06 11:56:30|513.78|508.38|513.68|508.28|513.79|508.39|513.68|508.28|13
1625572600000|2021-07-06 11:56:40|513.67|508.27|513.64|508.24|513.7|508.3|513.63|508.23|8
1625572610000|2021-07-06 11:56:50|513.63|508.23|513.51|508.11|513.64|508.24|513.51|508.11|6
1625572620000|2021-07-06 11:57:00|513.47|508.07|512.85|507.45|513.47|508.07|512.81|507.41|26
1625572630000|2021-07-06 11:57:10|512.8|507.4|512.58|507.18|512.8|507.4|512.58|507.18|15
1625572640000|2021-07-06 11:57:20|512.57|507.17|512.69|507.29|512.69|507.29|512.51|507.11|15
1625572650000|2021-07-06 11:57:30|512.68|507.28|512.63|507.23|512.69|507.29|512.63|507.23|12
1625572660000|2021-07-06 11:57:40|512.66|507.26|512.66|507.26|512.66|507.26|512.65|507.25|3
1625572670000|2021-07-06 11:57:50|512.64|507.24|512.62|507.22|512.64|507.24|512.59|507.19|9
1625572680000|2021-07-06 11:58:00|512.63|507.23|512.46|507.06|512.63|507.23|512.39|506.99|16
1625572690000|2021-07-06 11:58:10|512.42|507.02|512.39|506.99|512.44|507.04|512.38|506.98|10
1625572700000|2021-07-06 11:58:20|512.49|507.09|512.47|507.07|512.49|507.09|512.39|506.99|16
1625572710000|2021-07-06 11:58:30|512.48|507.08|512.45|507.05|512.51|507.11|512.45|507.05|14
1625572720000|2021-07-06 11:58:40|512.43|507.03|512.52|507.12|512.54|507.14|512.43|507.03|11
1625572730000|2021-07-06 11:58:50|512.5|507.1|512.44|507.04|512.54|507.14|512.44|507.04|8
1625572740000|2021-07-06 11:59:00|512.47|507.07|512.33|506.93|512.47|507.07|512.24|506.84|19
1625572750000|2021-07-06 11:59:10|512.31|506.91|512.25|506.85|512.31|506.91|512.21|506.81|19
1625572760000|2021-07-06 11:59:20|512.26|506.86|512.25|506.85|512.28|506.88|512.21|506.81|14
1625572770000|2021-07-06 11:59:30|512.24|506.84|512.19|506.79|512.24|506.84|512.16|506.76|11
1625572780000|2021-07-06 11:59:40|512.2|506.8|512.18|506.78|512.2|506.8|512.15|506.75|10
1625572790000|2021-07-06 11:59:50|512.2|506.8|511.97|506.57|512.2|506.8|511.97|506.57|15
1625572800000|2021-07-06 12:00:00|511.96|506.56|511.53|506.13|511.96|506.56|511.53|506.13|18
1625572810000|2021-07-06 12:00:10|511.44|506.04|511.08|505.68|511.44|506.04|511.08|505.68|6
1625572820000|2021-07-06 12:00:20|511.06|505.66|510.49|505.09|511.06|505.66|510.48|505.08|22
1625572830000|2021-07-06 12:00:30|510.42|505.02|509.78|504.38|510.42|505.02|509.32|503.92|26
1625572840000|2021-07-06 12:00:40|509.72|504.32|509.58|504.18|509.72|504.32|509.51|504.11|20
1625572850000|2021-07-06 12:00:50|509.4|504|509.12|503.72|509.4|504|509.02|503.62|12
1625572860000|2021-07-06 12:01:00|509.13|503.73|510.01|504.61|510.01|504.61|509.08|503.68|29
1625572870000|2021-07-06 12:01:10|510.02|504.62|510.29|504.89|510.51|505.11|510.02|504.62|29
1625572880000|2021-07-06 12:01:20|510.22|504.82|510.16|504.76|510.25|504.85|509.96|504.56|28
1625572890000|2021-07-06 12:01:30|510.17|504.77|510.53|505.13|510.54|505.14|510.06|504.66|22
1625572900000|2021-07-06 12:01:40|510.52|505.12|510.58|505.18|510.58|505.18|510.44|505.04|18
1625572910000|2021-07-06 12:01:50|510.57|505.17|510.79|505.39|510.95|505.55|510.57|505.17|19
1625572920000|2021-07-06 12:02:00|510.89|505.49|510.46|505.06|510.9|505.5|510.46|505.06|19
1625572930000|2021-07-06 12:02:10|510.58|505.18|509.97|504.57|510.58|505.18|509.97|504.57|24
1625572940000|2021-07-06 12:02:20|509.92|504.52|510|504.6|510.08|504.68|509.9|504.5|14
1625572950000|2021-07-06 12:02:30|509.93|504.53|509.8|504.4|510.01|504.61|509.79|504.39|15
1625572960000|2021-07-06 12:02:40|509.73|504.33|509.73|504.33|509.76|504.36|509.43|504.03|20
1625572970000|2021-07-06 12:02:50|509.75|504.35|510.14|504.74|510.22|504.82|509.75|504.35|27
1625572980000|2021-07-06 12:03:00|510.18|504.78|509.67|504.27|510.18|504.78|509.65|504.25|21
1625572990000|2021-07-06 12:03:10|509.69|504.29|509.36|503.96|509.69|504.29|509.35|503.95|20
1625573000000|2021-07-06 12:03:20|509.32|503.92|509.23|503.83|509.36|503.96|509.23|503.83|17
1625573010000|2021-07-06 12:03:30|509.22|503.82|509.1|503.7|509.26|503.86|509.08|503.68|13
1625573020000|2021-07-06 12:03:40|509.12|503.72|509.2|503.8|509.58|504.18|508.74|503.34|28
1625573030000|2021-07-06 12:03:50|509.13|503.73|509.06|503.66|509.17|503.77|509|503.6|19
1625573040000|2021-07-06 12:04:00|509.08|503.68|509.44|504.04|509.65|504.25|509.08|503.68|26
1625573050000|2021-07-06 12:04:10|509.38|503.98|509.35|503.95|509.38|503.98|509.25|503.85|20
1625573060000|2021-07-06 12:04:20|509.36|503.96|509.43|504.03|509.59|504.19|509.36|503.96|27
1625573070000|2021-07-06 12:04:30|509.47|504.07|509.25|503.85|509.53|504.13|509.19|503.79|24
1625573080000|2021-07-06 12:04:40|509.24|503.84|509.19|503.79|509.24|503.84|508.94|503.54|21
1625573090000|2021-07-06 12:04:50|509.24|503.84|509.14|503.74|509.39|503.99|509.09|503.69|18
1625573100000|2021-07-06 12:05:00|509.15|503.75|509.45|504.05|509.45|504.05|509.15|503.75|17
1625573110000|2021-07-06 12:05:10|509.46|504.06|509.53|504.13|509.53|504.13|509.45|504.05|6
1625573120000|2021-07-06 12:05:20|509.55|504.15|509.72|504.32|509.72|504.32|509.55|504.15|5
1625573130000|2021-07-06 12:05:30|509.74|504.34|509.95|504.55|509.95|504.55|509.72|504.32|9
1625573140000|2021-07-06 12:05:40|510.06|504.66|510.15|504.75|510.3|504.9|510.06|504.66|15
1625573150000|2021-07-06 12:05:50|510.06|504.66|509.96|504.56|510.06|504.66|509.87|504.47|7
1625573160000|2021-07-06 12:06:00|510.05|504.65|510.34|504.94|510.34|504.94|510.05|504.65|9
1625573170000|2021-07-06 12:06:10|510.36|504.96|510.53|505.13|510.64|505.24|510.36|504.96|10
1625573180000|2021-07-06 12:06:20|510.5|505.1|510.21|504.81|510.5|505.1|510.19|504.79|12
1625573190000|2021-07-06 12:06:30|510.3|504.9|510.68|505.28|510.68|505.28|510.3|504.9|13
1625573200000|2021-07-06 12:06:40|510.67|505.27|510.69|505.29|510.7|505.3|510.66|505.26|4
1625573210000|2021-07-06 12:06:50|510.73|505.33|510.47|505.07|510.73|505.33|510.47|505.07|14
1625573220000|2021-07-06 12:07:00|510.54|505.14|510.58|505.18|510.58|505.18|510.41|505.01|11
1625573230000|2021-07-06 12:07:10|510.56|505.16|510.34|504.94|510.56|505.16|510.34|504.94|10
1625573240000|2021-07-06 12:07:20|510.35|504.95|510.58|505.18|510.65|505.25|510.35|504.95|14
1625573250000|2021-07-06 12:07:30|510.64|505.24|510.82|505.42|510.82|505.42|510.64|505.24|7
1625573260000|2021-07-06 12:07:40|510.84|505.44|511.51|506.11|511.51|506.11|510.84|505.44|14
1625573270000|2021-07-06 12:07:50|511.58|506.18|511.63|506.23|511.64|506.24|511.58|506.18|4
1625573280000|2021-07-06 12:08:00|511.6|506.2|511.34|505.94|511.63|506.23|511.34|505.94|14
1625573290000|2021-07-06 12:08:10|511.3|505.9|511.41|506.01|511.41|506.01|511.3|505.9|2
1625573300000|2021-07-06 12:08:20|511.48|506.08|511.64|506.24|511.69|506.29|511.44|506.04|9
1625573310000|2021-07-06 12:08:30|511.65|506.25|511.47|506.07|511.65|506.25|511.42|506.02|14
1625573320000|2021-07-06 12:08:40|511.46|506.06|511.74|506.34|511.74|506.34|511.46|506.06|9
1625573330000|2021-07-06 12:08:50|511.73|506.33|511.73|506.33|511.74|506.34|511.73|506.33|3
1625573340000|2021-07-06 12:09:00|511.74|506.34|511.74|506.34|511.74|506.34|511.74|506.34|1
1625573350000|2021-07-06 12:09:10|511.78|506.38|511.82|506.42|511.82|506.42|511.78|506.38|3
1625573360000|2021-07-06 12:09:20|511.88|506.48|512.1|506.7|512.1|506.7|511.88|506.48|6
1625573370000|2021-07-06 12:09:30|512.26|506.86|512.78|507.38|512.79|507.39|512.26|506.86|19
1625573380000|2021-07-06 12:09:40|512.92|507.52|512.75|507.35|513.22|507.82|512.75|507.35|21
1625573390000|2021-07-06 12:09:50|512.76|507.36|512.58|507.18|512.83|507.43|512.56|507.16|18
1625573400000|2021-07-06 12:10:00|512.6|507.2|512.3|506.9|512.6|507.2|512.27|506.87|22
1625573410000|2021-07-06 12:10:10|512.42|507.02|512.52|507.12|512.54|507.14|512.39|506.99|19
1625573420000|2021-07-06 12:10:20|512.62|507.22|512.78|507.38|512.78|507.38|512.54|507.14|10
1625573430000|2021-07-06 12:10:30|512.79|507.39|512.9|507.5|512.9|507.5|512.7|507.3|22
1625573440000|2021-07-06 12:10:40|512.91|507.51|512.81|507.41|512.95|507.55|512.78|507.38|5
1625573450000|2021-07-06 12:10:50|514.03|508.63|512.89|507.49|514.03|508.63|512.89|507.49|5
1625573460000|2021-07-06 12:11:00|513.02|507.62|513.02|507.62|513.02|507.62|513.02|507.62|1
1625573470000|2021-07-06 12:11:10|516.23|510.83|516.69|511.29|517.01|511.61|516.23|510.83|22
1625573480000|2021-07-06 12:11:20|516.71|511.31|516.91|511.51|517.36|511.96|516.62|511.22|30
1625573490000|2021-07-06 12:11:30|517.04|511.64|516.05|510.65|517.04|511.64|516.04|510.64|31
1625573500000|2021-07-06 12:11:40|516|510.6|516.22|510.82|516.23|510.83|515.85|510.45|30
1625573510000|2021-07-06 12:11:50|516.26|510.86|515.99|510.59|516.48|511.08|515.99|510.59|14
1625573520000|2021-07-06 12:12:00|515.93|510.53|516.15|510.75|516.39|510.99|515.62|510.22|26
1625573530000|2021-07-06 12:12:10|516.14|510.74|515.38|509.98|516.14|510.74|515.35|509.95|24
1625573540000|2021-07-06 12:12:20|515.37|509.97|515.16|509.76|515.4|510|515.11|509.71|13
1625573550000|2021-07-06 12:12:30|515.17|509.77|514.87|509.47|515.17|509.77|514.87|509.47|18
1625573560000|2021-07-06 12:12:40|514.86|509.46|514.32|508.92|514.92|509.52|514.27|508.87|29
1625573570000|2021-07-06 12:12:50|514.33|508.93|514.5|509.1|514.7|509.3|514.02|508.62|33
1625573580000|2021-07-06 12:13:00|514.4|509|514.49|509.09|514.49|509.09|514.18|508.78|22
1625573590000|2021-07-06 12:13:10|514.51|509.11|513.9|508.5|514.58|509.18|513.89|508.49|22
1625573600000|2021-07-06 12:13:20|513.83|508.43|513.59|508.19|513.86|508.46|513.41|508.01|32
1625573610000|2021-07-06 12:13:30|513.63|508.23|513.53|508.13|513.65|508.25|513.3|507.9|20
1625573620000|2021-07-06 12:13:40|513.58|508.18|513.69|508.29|513.69|508.29|513.28|507.88|21
1625573630000|2021-07-06 12:13:50|513.77|508.37|513.91|508.51|514.02|508.62|513.59|508.19|23
1625573640000|2021-07-06 12:14:00|513.9|508.5|513.6|508.2|513.91|508.51|513.6|508.2|23
1625573650000|2021-07-06 12:14:10|513.61|508.21|513.66|508.26|513.68|508.28|513.49|508.09|18
1625573660000|2021-07-06 12:14:20|513.62|508.22|513.73|508.33|513.75|508.35|513.62|508.22|14
1625573670000|2021-07-06 12:14:30|513.72|508.32|513.65|508.25|513.72|508.32|513.63|508.23|11
1625573680000|2021-07-06 12:14:40|513.64|508.24|513.48|508.08|513.64|508.24|513.46|508.06|9
1625573690000|2021-07-06 12:14:50|513.47|508.07|513.56|508.16|513.58|508.18|513.47|508.07|9
1625573700000|2021-07-06 12:15:00|513.58|508.18|514.52|509.12|514.52|509.12|513.58|508.18|25
1625573710000|2021-07-06 12:15:10|514.53|509.13|514.35|508.95|514.63|509.23|514.35|508.95|18
1625573720000|2021-07-06 12:15:20|514.34|508.94|514.39|508.99|514.39|508.99|514.17|508.77|18
1625573730000|2021-07-06 12:15:30|514.38|508.98|514.15|508.75|514.39|508.99|513.99|508.59|23
1625573740000|2021-07-06 12:15:40|514.19|508.79|514.17|508.77|514.27|508.87|514.14|508.74|28
1625573750000|2021-07-06 12:15:50|514.16|508.76|514.12|508.72|514.18|508.78|514.08|508.68|11
1625573760000|2021-07-06 12:16:00|514.08|508.68|514.02|508.62|514.12|508.72|514.01|508.61|10
1625573770000|2021-07-06 12:16:10|513.88|508.48|514.17|508.77|514.17|508.77|513.88|508.48|24
1625573780000|2021-07-06 12:16:20|513.98|508.58|514.24|508.84|514.24|508.84|513.98|508.58|17
1625573790000|2021-07-06 12:16:30|514.23|508.83|513.82|508.42|514.23|508.83|513.76|508.36|20
1625573800000|2021-07-06 12:16:40|513.78|508.38|513.72|508.32|513.82|508.42|513.72|508.32|9
1625573810000|2021-07-06 12:16:50|513.73|508.33|513.7|508.3|513.73|508.33|513.66|508.26|6
1625573820000|2021-07-06 12:17:00|513.72|508.32|513.5|508.1|513.74|508.34|513.42|508.02|17
1625573830000|2021-07-06 12:17:10|513.51|508.11|513.52|508.12|513.53|508.13|513.51|508.11|11
1625573840000|2021-07-06 12:17:20|513.51|508.11|513.32|507.92|513.53|508.13|513.32|507.92|7
1625573850000|2021-07-06 12:17:30|513.31|507.91|513.29|507.89|513.33|507.93|513.27|507.87|15
1625573860000|2021-07-06 12:17:40|513.3|507.9|513.33|507.93|513.35|507.95|513.27|507.87|13
1625573870000|2021-07-06 12:17:50|513.32|507.92|513.15|507.75|513.32|507.92|513.13|507.73|16
1625573880000|2021-07-06 12:18:00|513.13|507.73|513.42|508.02|513.43|508.03|512.83|507.43|21
1625573890000|2021-07-06 12:18:10|513.41|508.01|513.48|508.08|513.75|508.35|513.41|508.01|25
1625573900000|2021-07-06 12:18:20|513.47|508.07|512.88|507.48|513.47|508.07|512.88|507.48|27
1625573910000|2021-07-06 12:18:30|512.87|507.47|512.86|507.46|512.94|507.54|512.84|507.44|19
1625573920000|2021-07-06 12:18:40|512.85|507.45|512.6|507.2|512.86|507.46|512.59|507.19|9
1625573930000|2021-07-06 12:18:50|512.61|507.21|512.49|507.09|512.61|507.21|512.49|507.09|10
1625573940000|2021-07-06 12:19:00|512.48|507.08|512.78|507.38|512.8|507.4|512.45|507.05|13
1625573950000|2021-07-06 12:19:10|512.79|507.39|512.81|507.41|512.84|507.44|512.71|507.31|15
1625573960000|2021-07-06 12:19:20|512.74|507.34|512.52|507.12|512.85|507.45|512.52|507.12|12
1625573970000|2021-07-06 12:19:30|512.5|507.1|512.61|507.21|512.61|507.21|512.46|507.06|9
1625573980000|2021-07-06 12:19:40|512.62|507.22|512.99|507.59|513.01|507.61|512.6|507.2|17
1625573990000|2021-07-06 12:19:50|512.97|507.57|512.92|507.52|512.99|507.59|512.91|507.51|16
1625574000000|2021-07-06 12:20:00|512.91|507.51|513.45|508.05|513.45|508.05|512.87|507.47|24
1625574010000|2021-07-06 12:20:10|513.46|508.06|513.81|508.41|513.97|508.57|513.46|508.06|23
1625574020000|2021-07-06 12:20:20|513.61|508.21|514.09|508.69|514.13|508.73|513.61|508.21|18
1625574030000|2021-07-06 12:20:30|514.1|508.7|514.01|508.61|514.1|508.7|513.93|508.53|11
1625574040000|2021-07-06 12:20:40|514|508.6|513.72|508.32|514|508.6|513.72|508.32|11
1625574050000|2021-07-06 12:20:50|513.7|508.3|513.44|508.04|513.72|508.32|513.3|507.9|27
1625574060000|2021-07-06 12:21:00|513.46|508.06|513.42|508.02|513.59|508.19|513.42|508.02|9
1625574070000|2021-07-06 12:21:10|513.41|508.01|513.59|508.19|513.59|508.19|513.34|507.94|14
1625574080000|2021-07-06 12:21:20|513.57|508.17|513.88|508.48|513.89|508.49|513.57|508.17|15
1625574090000|2021-07-06 12:21:30|513.93|508.53|513.83|508.43|514|508.6|513.82|508.42|17
1625574100000|2021-07-06 12:21:40|513.82|508.42|514.11|508.71|514.18|508.78|513.82|508.42|26
1625574110000|2021-07-06 12:21:50|514.16|508.76|513.61|508.21|514.18|508.78|513.61|508.21|13
1625574120000|2021-07-06 12:22:00|513.63|508.23|513.83|508.43|513.83|508.43|513.61|508.21|16
1625574130000|2021-07-06 12:22:10|513.82|508.42|513.62|508.22|513.82|508.42|513.6|508.2|15
1625574140000|2021-07-06 12:22:20|513.6|508.2|513.89|508.49|513.89|508.49|513.42|508.02|24
1625574150000|2021-07-06 12:22:30|513.88|508.48|513.77|508.37|513.88|508.48|513.77|508.37|9
1625574160000|2021-07-06 12:22:40|513.78|508.38|513.84|508.44|513.84|508.44|513.72|508.32|9
1625574170000|2021-07-06 12:22:50|513.83|508.43|513.85|508.45|513.89|508.49|513.78|508.38|14
1625574180000|2021-07-06 12:23:00|513.87|508.47|514.03|508.63|514.03|508.63|513.87|508.47|15
1625574190000|2021-07-06 12:23:10|514.12|508.72|514.22|508.82|514.36|508.96|514.12|508.72|15
1625574200000|2021-07-06 12:23:20|514.27|508.87|514.25|508.85|514.32|508.92|514.25|508.85|11
1625574210000|2021-07-06 12:23:30|514.13|508.73|514.25|508.85|514.26|508.86|514.13|508.73|6
1625574230000|2021-07-06 12:23:50|514.28|508.88|514.28|508.88|514.28|508.88|514.28|508.88|1
1625574240000|2021-07-06 12:24:00|514.37|508.97|514.52|509.12|514.53|509.13|514.37|508.97|16
1625574250000|2021-07-06 12:24:10|514.5|509.1|514.36|508.96|514.51|509.11|514.36|508.96|6
1625574260000|2021-07-06 12:24:20|514.23|508.83|514.04|508.64|514.33|508.93|514.04|508.64|13
1625574270000|2021-07-06 12:24:30|514.03|508.63|513.74|508.34|514.03|508.63|513.74|508.34|13
1625574280000|2021-07-06 12:24:40|513.77|508.37|513.75|508.35|513.77|508.37|513.72|508.32|5
1625574290000|2021-07-06 12:24:50|513.76|508.36|514.02|508.62|514.28|508.88|513.76|508.36|27
1625574300000|2021-07-06 12:25:00|514.01|508.61|513.77|508.37|514.01|508.61|513.77|508.37|8
1625574310000|2021-07-06 12:25:10|513.78|508.38|514.26|508.86|514.26|508.86|513.78|508.38|12
1625574320000|2021-07-06 12:25:20|514.31|508.91|514.33|508.93|514.34|508.94|514.19|508.79|13
1625574330000|2021-07-06 12:25:30|514.34|508.94|514.79|509.39|514.93|509.53|514.33|508.93|25
1625574340000|2021-07-06 12:25:40|514.78|509.38|514.85|509.45|514.85|509.45|514.6|509.2|17
1625574350000|2021-07-06 12:25:50|514.83|509.43|514.49|509.09|514.84|509.44|514.49|509.09|9
1625574360000|2021-07-06 12:26:00|514.5|509.1|514.63|509.23|514.64|509.24|514.5|509.1|9
1625574370000|2021-07-06 12:26:10|514.65|509.25|514.75|509.35|514.76|509.36|514.65|509.25|6
1625574380000|2021-07-06 12:26:20|514.83|509.43|514.88|509.48|514.92|509.52|514.83|509.43|12
1625574390000|2021-07-06 12:26:30|514.93|509.53|514.94|509.54|515|509.6|514.93|509.53|7
1625574400000|2021-07-06 12:26:40|514.95|509.55|514.86|509.46|514.95|509.55|514.85|509.45|13
1625574410000|2021-07-06 12:26:50|514.87|509.47|514.88|509.48|514.88|509.48|514.87|509.47|2
1625574420000|2021-07-06 12:27:00|514.86|509.46|514.56|509.16|514.86|509.46|514.52|509.12|12
1625574430000|2021-07-06 12:27:10|514.58|509.18|514.82|509.42|514.87|509.47|514.55|509.15|14
1625574440000|2021-07-06 12:27:20|514.79|509.39|514.95|509.55|514.95|509.55|514.76|509.36|12
1625574450000|2021-07-06 12:27:30|514.94|509.54|515|509.6|515.02|509.62|514.9|509.5|9
1625574460000|2021-07-06 12:27:40|514.99|509.59|515.23|509.83|515.23|509.83|514.91|509.51|18
1625574470000|2021-07-06 12:27:50|515.12|509.72|514.93|509.53|515.12|509.72|514.93|509.53|23
1625574480000|2021-07-06 12:28:00|514.96|509.56|514.93|509.53|514.96|509.56|514.89|509.49|5
1625574490000|2021-07-06 12:28:10|514.85|509.45|514.77|509.37|514.85|509.45|514.75|509.35|14
1625574500000|2021-07-06 12:28:20|514.86|509.46|514.94|509.54|515|509.6|514.86|509.46|20
1625574510000|2021-07-06 12:28:30|514.93|509.53|515.05|509.65|515.1|509.7|514.93|509.53|15
1625574520000|2021-07-06 12:28:40|515.07|509.67|514.98|509.58|515.07|509.67|514.98|509.58|4
1625574530000|2021-07-06 12:28:50|515.03|509.63|514.98|509.58|515.03|509.63|514.98|509.58|5
1625574540000|2021-07-06 12:29:00|514.9|509.5|514.69|509.29|514.9|509.5|514.68|509.28|13
1625574550000|2021-07-06 12:29:10|514.62|509.22|514.4|509|514.62|509.22|514.4|509|16
1625574560000|2021-07-06 12:29:20|514.41|509.01|514.38|508.98|514.41|509.01|514.38|508.98|8
1625574570000|2021-07-06 12:29:30|514.34|508.94|514.16|508.76|514.35|508.95|514.15|508.75|21
1625574580000|2021-07-06 12:29:40|514.17|508.77|514.12|508.72|514.19|508.79|514.12|508.72|21
1625574590000|2021-07-06 12:29:50|514.14|508.74|514.82|509.42|514.83|509.43|514.13|508.73|20
1625574600000|2021-07-06 12:30:00|514.83|509.43|514.09|508.69|514.83|509.43|514.07|508.67|20
1625574610000|2021-07-06 12:30:10|514.14|508.74|514.06|508.66|514.14|508.74|514.03|508.63|14
1625574620000|2021-07-06 12:30:20|514.04|508.64|514|508.6|514.17|508.77|513.99|508.59|22
1625574630000|2021-07-06 12:30:30|514.08|508.68|514.3|508.9|514.3|508.9|514.08|508.68|16
1625574640000|2021-07-06 12:30:40|514.32|508.92|514.17|508.77|514.36|508.96|514.17|508.77|18
1625574650000|2021-07-06 12:30:50|514.18|508.78|514.14|508.74|514.22|508.82|514.13|508.73|16
1625574660000|2021-07-06 12:31:00|514.15|508.75|514.13|508.73|514.15|508.75|514.11|508.71|5
1625574670000|2021-07-06 12:31:10|514.16|508.76|514.15|508.75|514.16|508.76|514.14|508.74|8
1625574680000|2021-07-06 12:31:20|514.16|508.76|514.2|508.8|514.2|508.8|514.12|508.72|8
1625574690000|2021-07-06 12:31:30|514.24|508.84|513.9|508.5|514.24|508.84|513.9|508.5|17
1625574700000|2021-07-06 12:31:40|513.83|508.43|513.66|508.26|513.83|508.43|513.63|508.23|20
1625574710000|2021-07-06 12:31:50|513.67|508.27|513.7|508.3|513.73|508.33|513.67|508.27|7
1625574720000|2021-07-06 12:32:00|513.71|508.31|513.57|508.17|513.72|508.32|513.57|508.17|9
1625574730000|2021-07-06 12:32:10|513.6|508.2|513.96|508.56|513.98|508.58|513.58|508.18|22
1625574740000|2021-07-06 12:32:20|513.97|508.57|514.08|508.68|514.09|508.69|513.92|508.52|16
1625574750000|2021-07-06 12:32:30|514.06|508.66|514.34|508.94|514.35|508.95|514.06|508.66|12
1625574760000|2021-07-06 12:32:40|514.33|508.93|514.34|508.94|514.41|509.01|514.33|508.93|18
1625574770000|2021-07-06 12:32:50|514.36|508.96|514.34|508.94|514.37|508.97|514.33|508.93|9
1625574780000|2021-07-06 12:33:00|514.33|508.93|514.26|508.86|514.33|508.93|514.26|508.86|8
1625574790000|2021-07-06 12:33:10|514.23|508.83|513.99|508.59|514.23|508.83|513.99|508.59|14
1625574800000|2021-07-06 12:33:20|513.98|508.58|513.92|508.52|513.98|508.58|513.84|508.44|15
1625574810000|2021-07-06 12:33:30|513.91|508.51|513.97|508.57|513.97|508.57|513.89|508.49|10
1625574820000|2021-07-06 12:33:40|514.02|508.62|513.93|508.53|514.08|508.68|513.89|508.49|9
1625574830000|2021-07-06 12:33:50|513.95|508.55|513.99|508.59|514.04|508.64|513.95|508.55|10
1625574840000|2021-07-06 12:34:00|514.03|508.63|514.28|508.88|514.3|508.9|514|508.6|15
1625574850000|2021-07-06 12:34:10|514.27|508.87|514.3|508.9|514.37|508.97|514.26|508.86|11
1625574860000|2021-07-06 12:34:20|514.28|508.88|514.2|508.8|514.28|508.88|514.15|508.75|20
1625574870000|2021-07-06 12:34:30|514.19|508.79|514.2|508.8|514.2|508.8|514.08|508.68|17
1625574880000|2021-07-06 12:34:40|514.19|508.79|514.18|508.78|514.2|508.8|514.17|508.77|11
1625574890000|2021-07-06 12:34:50|514.16|508.76|514.08|508.68|514.17|508.77|514.07|508.67|6
1625574900000|2021-07-06 12:35:00|514.09|508.69|513.96|508.56|514.15|508.75|513.91|508.51|12
1625574910000|2021-07-06 12:35:10|513.94|508.54|513.68|508.28|513.94|508.54|513.57|508.17|16
1625574920000|2021-07-06 12:35:20|513.69|508.29|513.72|508.32|513.73|508.33|513.57|508.17|14
1625574930000|2021-07-06 12:35:30|513.62|508.22|513.48|508.08|513.7|508.3|513.46|508.06|13
1625574940000|2021-07-06 12:35:40|513.5|508.1|513.4|508|513.5|508.1|513.4|508|9
1625574950000|2021-07-06 12:35:50|513.39|507.99|513.35|507.95|513.39|507.99|513.35|507.95|4
1625574960000|2021-07-06 12:36:00|513.39|507.99|513.96|508.56|513.96|508.56|513.39|507.99|18
1625574970000|2021-07-06 12:36:10|513.95|508.55|513.5|508.1|513.95|508.55|513.48|508.08|22
1625574980000|2021-07-06 12:36:20|513.52|508.12|513.65|508.25|513.68|508.28|513.52|508.12|18
1625574990000|2021-07-06 12:36:30|513.61|508.21|513.49|508.09|513.61|508.21|513.49|508.09|7
1625575000000|2021-07-06 12:36:40|513.51|508.11|513.51|508.11|513.52|508.12|513.44|508.04|11
1625575010000|2021-07-06 12:36:50|513.48|508.08|513.53|508.13|513.61|508.21|513.46|508.06|21
1625575020000|2021-07-06 12:37:00|513.54|508.14|513.54|508.14|513.55|508.15|513.52|508.12|8
1625575030000|2021-07-06 12:37:10|513.53|508.13|513.55|508.15|513.55|508.15|513.53|508.13|5
1625575040000|2021-07-06 12:37:20|513.6|508.2|513.54|508.14|513.6|508.2|513.54|508.14|3
1625575050000|2021-07-06 12:37:30|513.5|508.1|513.55|508.15|513.56|508.16|513.5|508.1|12
1625575060000|2021-07-06 12:37:40|513.56|508.16|513.56|508.16|513.56|508.16|513.56|508.16|1
1625575070000|2021-07-06 12:37:50|513.57|508.17|513.49|508.09|513.57|508.17|513.49|508.09|6
1625575080000|2021-07-06 12:38:00|513.51|508.11|513.52|508.12|513.52|508.12|513.5|508.1|7
1625575090000|2021-07-06 12:38:10|513.55|508.15|513.73|508.33|513.73|508.33|513.55|508.15|9
1625575100000|2021-07-06 12:38:20|513.58|508.18|513.56|508.16|513.69|508.29|513.54|508.14|19
1625575110000|2021-07-06 12:38:30|513.57|508.17|513.58|508.18|513.6|508.2|513.56|508.16|11
1625575120000|2021-07-06 12:38:40|513.56|508.16|513.59|508.19|513.59|508.19|513.56|508.16|9
1625575130000|2021-07-06 12:38:50|513.61|508.21|513.54|508.14|513.61|508.21|513.52|508.12|12
1625575140000|2021-07-06 12:39:00|513.58|508.18|513.56|508.16|513.58|508.18|513.55|508.15|10
1625575150000|2021-07-06 12:39:10|513.55|508.15|513.53|508.13|513.56|508.16|513.53|508.13|4
1625575160000|2021-07-06 12:39:20|513.54|508.14|513.56|508.16|513.59|508.19|513.54|508.14|10
1625575170000|2021-07-06 12:39:30|513.59|508.19|513.64|508.24|513.85|508.45|513.57|508.17|16
1625575180000|2021-07-06 12:39:40|513.65|508.25|513.69|508.29|513.71|508.31|513.65|508.25|6
1625575190000|2021-07-06 12:39:50|513.68|508.28|513.67|508.27|513.68|508.28|513.65|508.25|8
1625575200000|2021-07-06 12:40:00|513.68|508.28|513.72|508.32|513.72|508.32|513.68|508.28|3
1625575210000|2021-07-06 12:40:10|513.7|508.3|513.65|508.25|513.71|508.31|513.65|508.25|4
1625575220000|2021-07-06 12:40:20|513.64|508.24|514.01|508.61|514.01|508.61|513.64|508.24|12
1625575230000|2021-07-06 12:40:30|513.92|508.52|513.86|508.46|513.98|508.58|513.85|508.45|10
1625575240000|2021-07-06 12:40:40|513.85|508.45|513.84|508.44|513.9|508.5|513.77|508.37|10
1625575250000|2021-07-06 12:40:50|513.82|508.42|513.88|508.48|513.88|508.48|513.8|508.4|10
1625575260000|2021-07-06 12:41:00|513.89|508.49|513.87|508.47|513.89|508.49|513.83|508.43|9
1625575270000|2021-07-06 12:41:10|513.88|508.48|513.81|508.41|513.94|508.54|513.81|508.41|11
1625575280000|2021-07-06 12:41:20|513.84|508.44|513.94|508.54|513.95|508.55|513.82|508.42|10
1625575290000|2021-07-06 12:41:30|513.93|508.53|513.77|508.37|513.93|508.53|513.65|508.25|15
1625575300000|2021-07-06 12:41:40|513.75|508.35|513.75|508.35|513.76|508.36|513.71|508.31|7
1625575310000|2021-07-06 12:41:50|513.72|508.32|513.69|508.29|513.76|508.36|513.67|508.27|9
1625575320000|2021-07-06 12:42:00|513.67|508.27|513.69|508.29|513.69|508.29|513.67|508.27|5
1625575330000|2021-07-06 12:42:10|513.68|508.28|513.72|508.32|513.73|508.33|513.68|508.28|4
1625575340000|2021-07-06 12:42:20|513.71|508.31|513.65|508.25|513.71|508.31|513.57|508.17|25
1625575350000|2021-07-06 12:42:30|513.67|508.27|513.61|508.21|513.7|508.3|513.61|508.21|7
1625575360000|2021-07-06 12:42:40|513.53|508.13|513.26|507.86|513.53|508.13|513.18|507.78|15
1625575370000|2021-07-06 12:42:50|513.24|507.84|513.52|508.12|513.52|508.12|513.2|507.8|15
1625575380000|2021-07-06 12:43:00|513.54|508.14|513.79|508.39|513.79|508.39|513.54|508.14|18
1625575390000|2021-07-06 12:43:10|513.78|508.38|513.91|508.51|513.91|508.51|513.77|508.37|7
1625575400000|2021-07-06 12:43:20|513.85|508.45|514.54|509.14|514.55|509.15|513.85|508.45|15
1625575410000|2021-07-06 12:43:30|514.53|509.13|515.22|509.82|515.22|509.82|514.53|509.13|12
1625575420000|2021-07-06 12:43:40|515.21|509.81|514.69|509.29|515.21|509.81|514.69|509.29|18
1625575430000|2021-07-06 12:43:50|514.68|509.28|514.41|509.01|514.68|509.28|514.28|508.88|24
1625575440000|2021-07-06 12:44:00|514.42|509.02|514.84|509.44|514.84|509.44|514.42|509.02|9
1625575450000|2021-07-06 12:44:10|514.86|509.46|514.72|509.32|514.93|509.53|514.72|509.32|26
1625575460000|2021-07-06 12:44:20|514.63|509.23|514.68|509.28|514.68|509.28|514.6|509.2|13
1625575470000|2021-07-06 12:44:30|514.78|509.38|514.73|509.33|514.78|509.38|514.72|509.32|5
1625575480000|2021-07-06 12:44:40|514.72|509.32|514.6|509.2|514.73|509.33|514.55|509.15|17
1625575490000|2021-07-06 12:44:50|514.61|509.21|514.75|509.35|514.75|509.35|514.58|509.18|12
1625575500000|2021-07-06 12:45:00|514.74|509.34|514.9|509.5|514.9|509.5|514.74|509.34|9
1625575510000|2021-07-06 12:45:10|514.92|509.52|514.92|509.52|515.08|509.68|514.92|509.52|13
1625575520000|2021-07-06 12:45:20|514.9|509.5|514.51|509.11|514.9|509.5|514.43|509.03|26
1625575530000|2021-07-06 12:45:30|514.54|509.14|514.47|509.07|514.61|509.21|514.35|508.95|19
1625575540000|2021-07-06 12:45:40|514.51|509.11|514.35|508.95|514.51|509.11|514.34|508.94|19
1625575550000|2021-07-06 12:45:50|514.33|508.93|514.35|508.95|514.35|508.95|514.32|508.92|10
1625575560000|2021-07-06 12:46:00|514.34|508.94|514.16|508.76|514.34|508.94|514.16|508.76|20
1625575570000|2021-07-06 12:46:10|514.14|508.74|514.15|508.75|514.17|508.77|514.13|508.73|9
1625575580000|2021-07-06 12:46:20|514.17|508.77|514.43|509.03|514.43|509.03|514.15|508.75|18
1625575590000|2021-07-06 12:46:30|514.41|509.01|514.4|509|514.43|509.03|514.35|508.95|14
1625575600000|2021-07-06 12:46:40|514.41|509.01|514.31|508.91|514.41|509.01|514.31|508.91|12
1625575610000|2021-07-06 12:46:50|514.3|508.9|514.3|508.9|514.3|508.9|514.3|508.9|1
1625575620000|2021-07-06 12:47:00|514.31|508.91|514.3|508.9|514.31|508.91|514.3|508.9|2
1625575630000|2021-07-06 12:47:10|514.29|508.89|514.3|508.9|514.3|508.9|514.29|508.89|2
1625575640000|2021-07-06 12:47:20|514.28|508.88|514.33|508.93|514.33|508.93|514.28|508.88|2
1625575650000|2021-07-06 12:47:30|514.32|508.92|514.41|509.01|514.41|509.01|514.32|508.92|7
1625575660000|2021-07-06 12:47:40|514.42|509.02|514.86|509.46|514.86|509.46|514.42|509.02|13
1625575670000|2021-07-06 12:47:50|514.85|509.45|514.72|509.32|514.85|509.45|514.7|509.3|8
1625575680000|2021-07-06 12:48:00|514.73|509.33|516.52|511.12|516.52|511.12|514.73|509.33|22
1625575690000|2021-07-06 12:48:10|516.6|511.2|516.35|510.95|516.88|511.48|516.15|510.75|22
1625575700000|2021-07-06 12:48:20|516.36|510.96|516|510.6|516.36|510.96|515.9|510.5|15
1625575710000|2021-07-06 12:48:30|516.04|510.64|515.6|510.2|516.2|510.8|515.6|510.2|17
1625575720000|2021-07-06 12:48:40|515.58|510.18|515.25|509.85|515.58|510.18|515.14|509.74|13
1625575730000|2021-07-06 12:48:50|515.22|509.82|515.71|510.31|515.9|510.5|515.22|509.82|27
1625575740000|2021-07-06 12:49:00|515.73|510.33|515.37|509.97|515.73|510.33|515.29|509.89|20
1625575750000|2021-07-06 12:49:10|515.38|509.98|515.26|509.86|515.43|510.03|515.26|509.86|17
1625575760000|2021-07-06 12:49:20|515.19|509.79|515.54|510.14|515.54|510.14|515.1|509.7|22
1625575770000|2021-07-06 12:49:30|515.48|510.08|515.48|510.08|515.55|510.15|515.37|509.97|28
1625575780000|2021-07-06 12:49:40|515.5|510.1|516.09|510.69|516.22|510.82|515.49|510.09|21
1625575790000|2021-07-06 12:49:50|516.21|510.81|515.99|510.59|516.21|510.81|515.92|510.52|26
1625575800000|2021-07-06 12:50:00|516.23|510.83|515.96|510.56|516.23|510.83|515.93|510.53|15
1625575810000|2021-07-06 12:50:10|516.1|510.7|516.08|510.68|516.16|510.76|515.93|510.53|18
1625575820000|2021-07-06 12:50:20|516.14|510.74|516.16|510.76|516.16|510.76|516.07|510.67|20
1625575830000|2021-07-06 12:50:30|516.06|510.66|516.24|510.84|516.37|510.97|516.06|510.66|24
1625575840000|2021-07-06 12:50:40|516.26|510.86|516.27|510.87|516.27|510.87|516.21|510.81|9
1625575850000|2021-07-06 12:50:50|516.28|510.88|516.12|510.72|516.28|510.88|516.12|510.72|14
1625575860000|2021-07-06 12:51:00|516.11|510.71|516.39|510.99|516.39|510.99|516.07|510.67|6
1625575870000|2021-07-06 12:51:10|516.15|510.75|516.24|510.84|516.36|510.96|516.15|510.75|6
1625575880000|2021-07-06 12:51:20|516.18|510.78|516.21|510.81|516.32|510.92|516.07|510.67|13
1625575890000|2021-07-06 12:51:30|516.13|510.73|516.4|511|516.52|511.12|516.13|510.73|10
1625575900000|2021-07-06 12:51:40|516.34|510.94|516.25|510.85|516.34|510.94|516.18|510.78|21
1625575910000|2021-07-06 12:51:50|516.2|510.8|516.37|510.97|516.37|510.97|516.2|510.8|17
1625575920000|2021-07-06 12:52:00|516.33|510.93|516.31|510.91|516.33|510.93|516.27|510.87|12
1625575930000|2021-07-06 12:52:10|516.3|510.9|516.31|510.91|516.31|510.91|516.26|510.86|10
1625575940000|2021-07-06 12:52:20|516.3|510.9|516.38|510.98|516.38|510.98|516.27|510.87|15
1625575950000|2021-07-06 12:52:30|516.37|510.97|516.29|510.89|516.39|510.99|516.27|510.87|14
1625575960000|2021-07-06 12:52:40|516.26|510.86|516.3|510.9|516.3|510.9|516.21|510.81|13
1625575970000|2021-07-06 12:52:50|516.34|510.94|516.37|510.97|516.47|511.07|516.26|510.86|27
1625575980000|2021-07-06 12:53:00|516.29|510.89|516.44|511.04|516.45|511.05|516.29|510.89|19
1625575990000|2021-07-06 12:53:10|516.42|511.02|516.39|510.99|516.46|511.06|516.24|510.84|16
1625576000000|2021-07-06 12:53:20|516.4|511|516.31|510.91|516.45|511.05|516.26|510.86|21
1625576010000|2021-07-06 12:53:30|516.33|510.93|516.37|510.97|516.41|511.01|516.31|510.91|11
1625576020000|2021-07-06 12:53:40|516.38|510.98|516.31|510.91|516.48|511.08|516.27|510.87|18
1625576030000|2021-07-06 12:53:50|516.37|510.97|516.72|511.32|516.72|511.32|516.37|510.97|11
1625576040000|2021-07-06 12:54:00|516.71|511.31|516.71|511.31|516.71|511.31|516.57|511.17|12
1625576050000|2021-07-06 12:54:10|516.7|511.3|517.15|511.75|517.15|511.75|516.68|511.28|23
1625576060000|2021-07-06 12:54:20|517.19|511.79|517.34|511.94|517.34|511.94|517.19|511.79|6
1625576070000|2021-07-06 12:54:30|517.42|512.02|517.26|511.86|517.6|512.2|517.26|511.86|16
1625576080000|2021-07-06 12:54:40|517.25|511.85|517.3|511.9|517.31|511.91|517.25|511.85|9
1625576090000|2021-07-06 12:54:50|517.29|511.89|516.9|511.5|517.32|511.92|516.9|511.5|11
1625576100000|2021-07-06 12:55:00|516.95|511.55|517.07|511.67|517.11|511.71|516.95|511.55|15
1625576110000|2021-07-06 12:55:10|517.08|511.68|517.09|511.69|517.11|511.71|517.03|511.63|21
1625576120000|2021-07-06 12:55:20|517.12|511.72|517.29|511.89|517.43|512.03|517.12|511.72|25
1625576130000|2021-07-06 12:55:30|517.28|511.88|517.6|512.2|517.6|512.2|517.27|511.87|8
1625576140000|2021-07-06 12:55:40|517.58|512.18|517.64|512.24|517.71|512.31|517.48|512.08|21
1625576150000|2021-07-06 12:55:50|517.62|512.22|517.5|512.1|517.62|512.22|517.49|512.09|10
1625576160000|2021-07-06 12:56:00|517.49|512.09|517.45|512.05|517.49|512.09|517.44|512.04|10
1625576170000|2021-07-06 12:56:10|517.49|512.09|517.33|511.93|517.49|512.09|517.33|511.93|9
1625576180000|2021-07-06 12:56:20|517.28|511.88|517.13|511.73|517.28|511.88|516.94|511.54|23
1625576190000|2021-07-06 12:56:30|517.12|511.72|517.13|511.73|517.15|511.75|517.12|511.72|8
1625576200000|2021-07-06 12:56:40|517.14|511.74|517.07|511.67|517.15|511.75|517.07|511.67|11
1625576210000|2021-07-06 12:56:50|517.06|511.66|517.1|511.7|517.1|511.7|517.03|511.63|3
1625576220000|2021-07-06 12:57:00|517.09|511.69|516.94|511.54|517.09|511.69|516.89|511.49|18
1625576230000|2021-07-06 12:57:10|516.91|511.51|517.01|511.61|517.02|511.62|516.85|511.45|14
1625576240000|2021-07-06 12:57:20|517.02|511.62|517.06|511.66|517.12|511.72|517.01|511.61|13
1625576250000|2021-07-06 12:57:30|517.05|511.65|517.41|512.01|517.41|512.01|517.05|511.65|18
1625576260000|2021-07-06 12:57:40|517.4|512|517.68|512.28|517.68|512.28|517.39|511.99|10
1625576270000|2021-07-06 12:57:50|517.69|512.29|517.62|512.22|517.69|512.29|517.57|512.17|11
1625576280000|2021-07-06 12:58:00|517.61|512.21|517.64|512.24|517.66|512.26|517.59|512.19|16
1625576290000|2021-07-06 12:58:10|517.69|512.29|517.52|512.12|517.69|512.29|517.52|512.12|14
1625576300000|2021-07-06 12:58:20|517.53|512.13|517.34|511.94|517.57|512.17|517.29|511.89|24
1625576310000|2021-07-06 12:58:30|517.35|511.95|517.44|512.04|517.54|512.14|517.35|511.95|18
1625576320000|2021-07-06 12:58:40|517.46|512.06|517.61|512.21|517.64|512.24|517.39|511.99|13
1625576330000|2021-07-06 12:58:50|517.6|512.2|517.63|512.23|517.68|512.28|517.55|512.15|9
1625576340000|2021-07-06 12:59:00|517.64|512.24|517.78|512.38|518.28|512.88|517.64|512.24|29
1625576350000|2021-07-06 12:59:10|517.74|512.34|517.77|512.37|517.77|512.37|517.7|512.3|4
1625576360000|2021-07-06 12:59:20|517.83|512.43|517.78|512.38|517.84|512.44|517.76|512.36|14
1625576370000|2021-07-06 12:59:30|517.77|512.37|517.82|512.42|517.82|512.42|517.76|512.36|7
1625576380000|2021-07-06 12:59:40|517.81|512.41|517.51|512.11|517.81|512.41|517.51|512.11|19
1625576390000|2021-07-06 12:59:50|517.47|512.07|517.54|512.14|517.54|512.14|517.47|512.07|9
1625576400000|2021-07-06 13:00:00|517.53|512.13|517.89|512.49|517.93|512.53|517.53|512.13|19
1625576410000|2021-07-06 13:00:10|517.87|512.47|517.71|512.31|517.88|512.48|517.71|512.31|12
1625576420000|2021-07-06 13:00:20|517.64|512.24|517.32|511.92|517.65|512.25|517.29|511.89|22
1625576430000|2021-07-06 13:00:30|517.26|511.86|517.23|511.83|517.26|511.86|517.2|511.8|18
1625576440000|2021-07-06 13:00:40|517.22|511.82|517.26|511.86|517.29|511.89|517.22|511.82|9
1625576450000|2021-07-06 13:00:50|517.2|511.8|517.2|511.8|517.21|511.81|517.18|511.78|12
1625576460000|2021-07-06 13:01:00|517.21|511.81|517.15|511.75|517.22|511.82|517.15|511.75|8
1625576470000|2021-07-06 13:01:10|517.03|511.63|516.5|511.1|517.03|511.63|516.44|511.04|28
1625576480000|2021-07-06 13:01:20|516.46|511.06|516.36|510.96|516.53|511.13|516.33|510.93|24
1625576490000|2021-07-06 13:01:30|516.34|510.94|515.94|510.54|516.34|510.94|515.93|510.53|28
1625576500000|2021-07-06 13:01:40|515.91|510.51|516.18|510.78|516.29|510.89|515.9|510.5|30
1625576510000|2021-07-06 13:01:50|516.19|510.79|516.31|510.91|516.44|511.04|516.19|510.79|16
1625576520000|2021-07-06 13:02:00|516.4|511|516.17|510.77|516.4|511|516.17|510.77|9
1625576530000|2021-07-06 13:02:10|516.19|510.79|516.15|510.75|516.19|510.79|516.07|510.67|26
1625576540000|2021-07-06 13:02:20|516.14|510.74|516.07|510.67|516.15|510.75|516.07|510.67|13
1625576550000|2021-07-06 13:02:30|516.09|510.69|516.13|510.73|516.21|510.81|516.04|510.64|17
1625576560000|2021-07-06 13:02:40|516.14|510.74|516.69|511.29|516.75|511.35|516.12|510.72|18
1625576570000|2021-07-06 13:02:50|516.71|511.31|517.02|511.62|517.03|511.63|516.66|511.26|23
1625576580000|2021-07-06 13:03:00|517|511.6|516.71|511.31|517|511.6|516.7|511.3|22
1625576590000|2021-07-06 13:03:10|516.7|511.3|516.47|511.07|516.71|511.31|516.47|511.07|17
1625576600000|2021-07-06 13:03:20|516.48|511.08|516.35|510.95|516.52|511.12|516.33|510.93|13
1625576610000|2021-07-06 13:03:30|516.41|511.01|517.12|511.72|517.12|511.72|516.35|510.95|16
1625576620000|2021-07-06 13:03:40|517.11|511.71|516.81|511.41|517.17|511.77|516.81|511.41|17
1625576630000|2021-07-06 13:03:50|516.8|511.4|516.73|511.33|516.82|511.42|516.71|511.31|17
1625576640000|2021-07-06 13:04:00|516.72|511.32|517|511.6|517.01|511.61|516.7|511.3|22
1625576650000|2021-07-06 13:04:10|516.98|511.58|516.96|511.56|516.99|511.59|516.86|511.46|22
1625576660000|2021-07-06 13:04:20|516.95|511.55|516.72|511.32|516.97|511.57|516.72|511.32|14
1625576670000|2021-07-06 13:04:30|516.71|511.31|516.64|511.24|516.71|511.31|516.63|511.23|7
1625576680000|2021-07-06 13:04:40|516.67|511.27|517.19|511.79|517.19|511.79|516.64|511.24|20
1625576690000|2021-07-06 13:04:50|517.18|511.78|517.5|512.1|517.5|512.1|517.17|511.77|12
1625576700000|2021-07-06 13:05:00|517.51|512.11|517.77|512.37|518.2|512.8|517.51|512.11|27
1625576710000|2021-07-06 13:05:10|517.76|512.36|517.63|512.23|517.78|512.38|517.55|512.15|22
1625576720000|2021-07-06 13:05:20|517.67|512.27|517.46|512.06|517.67|512.27|517.43|512.03|27
1625576730000|2021-07-06 13:05:30|517.5|512.1|517.53|512.13|517.54|512.14|517.42|512.02|13
1625576740000|2021-07-06 13:05:40|517.57|512.17|517.61|512.21|517.7|512.3|517.52|512.12|18
1625576750000|2021-07-06 13:05:50|517.4|512|517.33|511.93|517.4|512|517.19|511.79|12
1625576760000|2021-07-06 13:06:00|517.39|511.99|517.36|511.96|517.45|512.05|517.35|511.95|18
1625576770000|2021-07-06 13:06:10|517.34|511.94|517.07|511.67|517.34|511.94|517.06|511.66|17
1625576780000|2021-07-06 13:06:20|517.06|511.66|516.9|511.5|517.09|511.69|516.83|511.43|18
1625576790000|2021-07-06 13:06:30|516.91|511.51|516.78|511.38|516.99|511.59|516.78|511.38|10
1625576800000|2021-07-06 13:06:40|516.76|511.36|516.78|511.38|516.83|511.43|516.76|511.36|12
1625576810000|2021-07-06 13:06:50|516.81|511.41|516.9|511.5|516.96|511.56|516.81|511.41|19
1625576820000|2021-07-06 13:07:00|516.97|511.57|516.53|511.13|516.97|511.57|516.5|511.1|16
1625576830000|2021-07-06 13:07:10|516.39|510.99|516.7|511.3|516.89|511.49|516.36|510.96|21
1625576840000|2021-07-06 13:07:20|516.69|511.29|516.46|511.06|516.69|511.29|516.43|511.03|22
1625576850000|2021-07-06 13:07:30|516.45|511.05|516.43|511.03|516.57|511.17|516.39|510.99|24
1625576860000|2021-07-06 13:07:40|516.42|511.02|516.61|511.21|516.63|511.23|516.4|511|16
1625576870000|2021-07-06 13:07:50|516.6|511.2|516.49|511.09|516.6|511.2|516.49|511.09|17
1625576880000|2021-07-06 13:08:00|516.47|511.07|516.52|511.12|516.53|511.13|516.47|511.07|6
1625576890000|2021-07-06 13:08:10|516.53|511.13|516.46|511.06|516.56|511.16|516.44|511.04|14
1625576900000|2021-07-06 13:08:20|516.43|511.03|516.43|511.03|516.45|511.05|516.43|511.03|5
1625576920000|2021-07-06 13:08:40|516.42|511.02|516.51|511.11|516.51|511.11|516.42|511.02|7
1625576930000|2021-07-06 13:08:50|516.5|511.1|516.38|510.98|516.5|511.1|516.34|510.94|15
1625576940000|2021-07-06 13:09:00|516.35|510.95|516.36|510.96|516.39|510.99|516.33|510.93|11
1625576950000|2021-07-06 13:09:10|516.4|511|516.16|510.76|516.44|511.04|516.08|510.68|18
1625576960000|2021-07-06 13:09:20|516.19|510.79|516.25|510.85|516.25|510.85|516.19|510.79|5
1625576970000|2021-07-06 13:09:30|516.29|510.89|516.21|510.81|516.29|510.89|516.19|510.79|11
1625576980000|2021-07-06 13:09:40|516.2|510.8|516.28|510.88|516.28|510.88|516.19|510.79|9
1625576990000|2021-07-06 13:09:50|516.42|511.02|516.51|511.11|516.96|511.56|516.42|511.02|29
1625577000000|2021-07-06 13:10:00|516.58|511.18|516.29|510.89|516.58|511.18|516.29|510.89|17
1625577010000|2021-07-06 13:10:10|516.38|510.98|516.4|511|516.4|511|516.37|510.97|4
1625577020000|2021-07-06 13:10:20|516.58|511.18|516.73|511.33|516.73|511.33|516.56|511.16|5
1625577030000|2021-07-06 13:10:30|516.76|511.36|516.94|511.54|516.95|511.55|516.76|511.36|19
1625577040000|2021-07-06 13:10:40|516.93|511.53|516.93|511.53|517.01|511.61|516.85|511.45|14
1625577050000|2021-07-06 13:10:50|516.87|511.47|516.86|511.46|516.87|511.47|516.84|511.44|3
1625577060000|2021-07-06 13:11:00|516.88|511.48|516.87|511.47|516.88|511.48|516.84|511.44|12
1625577070000|2021-07-06 13:11:10|516.86|511.46|516.89|511.49|516.92|511.52|516.86|511.46|14
1625577080000|2021-07-06 13:11:20|516.69|511.29|516.4|511|516.79|511.39|516.4|511|19
1625577090000|2021-07-06 13:11:30|516.37|510.97|516.46|511.06|516.53|511.13|516.37|510.97|18
1625577100000|2021-07-06 13:11:40|516.5|511.1|516.37|510.97|516.5|511.1|516.37|510.97|22
1625577110000|2021-07-06 13:11:50|516.38|510.98|516.65|511.25|516.66|511.26|516.34|510.94|25
1625577120000|2021-07-06 13:12:00|516.64|511.24|516.63|511.23|516.65|511.25|516.61|511.21|10
1625577130000|2021-07-06 13:12:10|516.64|511.24|516.62|511.22|516.64|511.24|516.61|511.21|10
1625577140000|2021-07-06 13:12:20|516.6|511.2|516.27|510.87|516.6|511.2|516.27|510.87|14
1625577150000|2021-07-06 13:12:30|516.25|510.85|516.27|510.87|516.28|510.88|516.24|510.84|11
1625577160000|2021-07-06 13:12:40|516.25|510.85|516.23|510.83|516.25|510.85|516.16|510.76|15
1625577170000|2021-07-06 13:12:50|516.26|510.86|516.66|511.26|516.69|511.29|516.26|510.86|27
1625577180000|2021-07-06 13:13:00|516.65|511.25|516.43|511.03|516.67|511.27|516.42|511.02|21
1625577190000|2021-07-06 13:13:10|516.39|510.99|516.43|511.03|516.44|511.04|516.37|510.97|7
1625577200000|2021-07-06 13:13:20|516.44|511.04|516.47|511.07|516.48|511.08|516.44|511.04|3
1625577210000|2021-07-06 13:13:30|516.51|511.11|516.51|511.11|516.51|511.11|516.51|511.11|1
1625577220000|2021-07-06 13:13:40|516.52|511.12|516.52|511.12|516.53|511.13|516.5|511.1|5
1625577230000|2021-07-06 13:13:50|516.53|511.13|516.57|511.17|516.61|511.21|516.53|511.13|9
1625577240000|2021-07-06 13:14:00|516.59|511.19|516.55|511.15|516.59|511.19|516.55|511.15|12
1625577250000|2021-07-06 13:14:10|516.56|511.16|516.42|511.02|516.56|511.16|516.4|511|11
1625577260000|2021-07-06 13:14:20|516.43|511.03|516.45|511.05|516.45|511.05|516.43|511.03|3
1625577270000|2021-07-06 13:14:30|516.44|511.04|516.02|510.62|516.45|511.05|516.02|510.62|20
1625577280000|2021-07-06 13:14:40|515.99|510.59|515.82|510.42|515.99|510.59|515.77|510.37|19
1625577290000|2021-07-06 13:14:50|515.85|510.45|515.86|510.46|515.89|510.49|515.84|510.44|8
1625577300000|2021-07-06 13:15:00|515.83|510.43|515.92|510.52|516.02|510.62|515.83|510.43|21
1625577310000|2021-07-06 13:15:10|515.9|510.5|515.58|510.18|515.99|510.59|515.58|510.18|21
1625577320000|2021-07-06 13:15:20|515.5|510.1|515.2|509.8|515.5|510.1|515.2|509.8|16
1625577330000|2021-07-06 13:15:30|515.27|509.87|515.25|509.85|515.34|509.94|515.17|509.77|16
1625577340000|2021-07-06 13:15:40|515.2|509.8|515.31|509.91|515.32|509.92|515.17|509.77|19
1625577350000|2021-07-06 13:15:50|515.36|509.96|515.51|510.11|515.54|510.14|515.29|509.89|21
1625577360000|2021-07-06 13:16:00|515.54|510.14|515.86|510.46|515.86|510.46|515.51|510.11|18
1625577370000|2021-07-06 13:16:10|515.88|510.48|516.09|510.69|516.09|510.69|515.88|510.48|4
1625577380000|2021-07-06 13:16:20|516.27|510.87|516.64|511.24|516.64|511.24|516.27|510.87|17
1625577390000|2021-07-06 13:16:30|516.66|511.26|515.94|510.54|516.66|511.26|515.94|510.54|20
1625577400000|2021-07-06 13:16:40|515.92|510.52|515.96|510.56|516.02|510.62|515.86|510.46|16
1625577410000|2021-07-06 13:16:50|515.99|510.59|516.16|510.76|516.16|510.76|515.99|510.59|18
1625577420000|2021-07-06 13:17:00|516.21|510.81|515.87|510.47|516.3|510.9|515.87|510.47|20
1625577430000|2021-07-06 13:17:10|515.85|510.45|516.15|510.75|516.15|510.75|515.83|510.43|18
1625577440000|2021-07-06 13:17:20|516.16|510.76|516.09|510.69|516.18|510.78|516.08|510.68|20
1625577450000|2021-07-06 13:17:30|516.04|510.64|515.98|510.58|516.04|510.64|515.87|510.47|18
1625577460000|2021-07-06 13:17:40|515.97|510.57|515.98|510.58|516.03|510.63|515.95|510.55|15
1625577470000|2021-07-06 13:17:50|516.1|510.7|516.08|510.68|516.13|510.73|516.08|510.68|15
1625577480000|2021-07-06 13:18:00|516.07|510.67|516.37|510.97|516.38|510.98|516.06|510.66|15
1625577490000|2021-07-06 13:18:10|516.36|510.96|516.16|510.76|516.38|510.98|516.13|510.73|27
1625577500000|2021-07-06 13:18:20|516.14|510.74|516.24|510.84|516.24|510.84|516.14|510.74|4
1625577510000|2021-07-06 13:18:30|516.23|510.83|516.1|510.7|516.24|510.84|516.09|510.69|17
1625577520000|2021-07-06 13:18:40|516.12|510.72|515.79|510.39|516.12|510.72|515.74|510.34|22
1625577530000|2021-07-06 13:18:50|515.81|510.41|516.27|510.87|516.27|510.87|515.81|510.41|20
1625577540000|2021-07-06 13:19:00|516.3|510.9|516.31|510.91|516.32|510.92|516.3|510.9|5
1625577550000|2021-07-06 13:19:10|516.32|510.92|516.53|511.13|516.53|511.13|516.32|510.92|9
1625577560000|2021-07-06 13:19:20|516.5|511.1|516.48|511.08|516.52|511.12|516.47|511.07|13
1625577570000|2021-07-06 13:19:30|516.44|511.04|516.37|510.97|516.47|511.07|516.33|510.93|17
1625577580000|2021-07-06 13:19:40|516.46|511.06|516.34|510.94|516.46|511.06|516.3|510.9|15
1625577590000|2021-07-06 13:19:50|516.35|510.95|516.36|510.96|516.37|510.97|516.33|510.93|9
1625577600000|2021-07-06 13:20:00|516.35|510.95|515.99|510.59|516.35|510.95|515.99|510.59|11
1625577610000|2021-07-06 13:20:10|515.98|510.58|515.94|510.54|516.04|510.64|515.92|510.52|12
1625577620000|2021-07-06 13:20:20|515.92|510.52|516.03|510.63|516.06|510.66|515.91|510.51|12
1625577630000|2021-07-06 13:20:30|516.02|510.62|516.25|510.85|516.25|510.85|515.97|510.57|25
1625577640000|2021-07-06 13:20:40|516.23|510.83|516.2|510.8|516.23|510.83|516.09|510.69|18
1625577650000|2021-07-06 13:20:50|516.15|510.75|516.03|510.63|516.24|510.84|516.03|510.63|21
1625577660000|2021-07-06 13:21:00|516.04|510.64|515.92|510.52|516.08|510.68|515.92|510.52|19
1625577670000|2021-07-06 13:21:10|515.93|510.53|516|510.6|516.03|510.63|515.87|510.47|20
1625577680000|2021-07-06 13:21:20|516.01|510.61|516.25|510.85|516.26|510.86|516|510.6|19
1625577690000|2021-07-06 13:21:30|516.24|510.84|516.13|510.73|516.25|510.85|516.09|510.69|14
1625577700000|2021-07-06 13:21:40|516.09|510.69|516.07|510.67|516.09|510.69|516.01|510.61|17
1625577710000|2021-07-06 13:21:50|516.03|510.63|516.09|510.69|516.1|510.7|516.02|510.62|22
1625577720000|2021-07-06 13:22:00|516.06|510.66|515.95|510.55|516.06|510.66|515.95|510.55|15
1625577730000|2021-07-06 13:22:10|515.93|510.53|515.92|510.52|515.93|510.53|515.9|510.5|4
1625577740000|2021-07-06 13:22:20|515.93|510.53|515.9|510.5|515.94|510.54|515.9|510.5|17
1625577750000|2021-07-06 13:22:30|515.91|510.51|515.88|510.48|515.91|510.51|515.81|510.41|18
1625577760000|2021-07-06 13:22:40|515.89|510.49|515.89|510.49|515.91|510.51|515.87|510.47|12
1625577770000|2021-07-06 13:22:50|515.99|510.59|516|510.6|516.08|510.68|515.93|510.53|22
1625577780000|2021-07-06 13:23:00|515.99|510.59|515.99|510.59|516.04|510.64|515.96|510.56|23
1625577790000|2021-07-06 13:23:10|515.96|510.56|515.93|510.53|516.01|510.61|515.93|510.53|19
1625577800000|2021-07-06 13:23:20|515.89|510.49|516.02|510.62|516.04|510.64|515.89|510.49|23
1625577810000|2021-07-06 13:23:30|516|510.6|516|510.6|516.03|510.63|515.98|510.58|12
1625577820000|2021-07-06 13:23:40|515.98|510.58|515.93|510.53|515.98|510.58|515.91|510.51|22
1625577830000|2021-07-06 13:23:50|515.94|510.54|515.99|510.59|516.03|510.63|515.94|510.54|18
1625577840000|2021-07-06 13:24:00|515.98|510.58|515.99|510.59|515.99|510.59|515.94|510.54|21
1625577850000|2021-07-06 13:24:10|516|510.6|515.88|510.48|516|510.6|515.86|510.46|21
1625577860000|2021-07-06 13:24:20|515.74|510.34|515.54|510.14|515.89|510.49|515.53|510.13|27
1625577870000|2021-07-06 13:24:30|515.59|510.19|515.59|510.19|515.62|510.22|515.51|510.11|25
1625577880000|2021-07-06 13:24:40|515.63|510.23|515.62|510.22|515.8|510.4|515.62|510.22|27
1625577890000|2021-07-06 13:24:50|515.56|510.16|515.51|510.11|515.64|510.24|515.5|510.1|24
1625577900000|2021-07-06 13:25:00|515.52|510.12|515.66|510.26|515.78|510.38|515.52|510.12|26
1625577910000|2021-07-06 13:25:10|515.67|510.27|515.53|510.13|515.67|510.27|515.51|510.11|19
1625577920000|2021-07-06 13:25:20|515.54|510.14|515.69|510.29|515.71|510.31|515.54|510.14|16
1625577930000|2021-07-06 13:25:30|515.68|510.28|515.7|510.3|515.7|510.3|515.65|510.25|24
1625577940000|2021-07-06 13:25:40|515.67|510.27|515.4|510|515.67|510.27|515.38|509.98|21
1625577950000|2021-07-06 13:25:50|515.44|510.04|515.48|510.08|515.49|510.09|515.39|509.99|20
1625577960000|2021-07-06 13:26:00|515.49|510.09|515.18|509.78|515.5|510.1|515.17|509.77|21
1625577970000|2021-07-06 13:26:10|515.2|509.8|515.14|509.74|515.2|509.8|515.13|509.73|22
1625577980000|2021-07-06 13:26:20|515.15|509.75|515.48|510.08|515.51|510.11|515.12|509.72|25
1625577990000|2021-07-06 13:26:30|515.46|510.06|515.42|510.02|515.49|510.09|515.37|509.97|12
1625578000000|2021-07-06 13:26:40|515.41|510.01|515.47|510.07|515.48|510.08|515.4|510|9
1625578010000|2021-07-06 13:26:50|515.46|510.06|515.48|510.08|515.48|510.08|515.44|510.04|10
1625578020000|2021-07-06 13:27:00|515.5|510.1|515.51|510.11|515.52|510.12|515.5|510.1|5
1625578030000|2021-07-06 13:27:10|515.53|510.13|515.94|510.54|515.96|510.56|515.53|510.13|14
1625578040000|2021-07-06 13:27:20|515.95|510.55|515.95|510.55|515.95|510.55|515.91|510.51|12
1625578050000|2021-07-06 13:27:30|515.96|510.56|515.94|510.54|516.03|510.63|515.94|510.54|8
1625578060000|2021-07-06 13:27:40|515.95|510.55|515.82|510.42|516.01|510.61|515.81|510.41|17
1625578070000|2021-07-06 13:27:50|515.83|510.43|515.87|510.47|515.89|510.49|515.82|510.42|20
1625578080000|2021-07-06 13:28:00|515.85|510.45|515.89|510.49|515.89|510.49|515.83|510.43|23
1625578090000|2021-07-06 13:28:10|515.88|510.48|516.03|510.63|516.03|510.63|515.86|510.46|15
1625578100000|2021-07-06 13:28:20|516.05|510.65|516.12|510.72|516.12|510.72|516.03|510.63|10
1625578110000|2021-07-06 13:28:30|516.11|510.71|516.03|510.63|516.11|510.71|515.99|510.59|9
1625578120000|2021-07-06 13:28:40|516.04|510.64|515.55|510.15|516.06|510.66|515.52|510.12|21
1625578130000|2021-07-06 13:28:50|515.54|510.14|515.59|510.19|515.59|510.19|515.49|510.09|15
1625578140000|2021-07-06 13:29:00|515.58|510.18|515.72|510.32|515.77|510.37|515.58|510.18|21
1625578150000|2021-07-06 13:29:10|515.74|510.34|515.73|510.33|515.74|510.34|515.7|510.3|12
1625578160000|2021-07-06 13:29:20|515.72|510.32|515.76|510.36|515.76|510.36|515.71|510.31|7
1625578170000|2021-07-06 13:29:30|515.69|510.29|515.68|510.28|515.71|510.31|515.68|510.28|9
1625578180000|2021-07-06 13:29:40|515.67|510.27|515.7|510.3|515.7|510.3|515.64|510.24|20
1625578190000|2021-07-06 13:29:50|515.68|510.28|515.75|510.35|515.75|510.35|515.67|510.27|11
1625578200000|2021-07-06 13:30:00|515.74|510.34|515.75|510.35|515.75|510.35|515.69|510.29|18
1625578210000|2021-07-06 13:30:10|515.73|510.33|515.7|510.3|515.73|510.33|515.68|510.28|9
1625578220000|2021-07-06 13:30:20|515.68|510.28|515.65|510.25|515.71|510.31|515.64|510.24|10
1625578230000|2021-07-06 13:30:30|515.64|510.24|515.15|509.75|515.65|510.25|515.07|509.67|20
1625578240000|2021-07-06 13:30:40|515.24|509.84|515|509.6|515.32|509.92|514.98|509.58|18
1625578250000|2021-07-06 13:30:50|515.01|509.61|514.91|509.51|515.01|509.61|514.91|509.51|7
1625578260000|2021-07-06 13:31:00|514.97|509.57|514.73|509.33|514.97|509.57|514.73|509.33|3
1625578270000|2021-07-06 13:31:10|514.74|509.34|514.74|509.34|514.74|509.34|514.73|509.33|5
1625578280000|2021-07-06 13:31:20|514.76|509.36|514.69|509.29|514.76|509.36|514.69|509.29|4
1625578290000|2021-07-06 13:31:30|514.64|509.24|514.62|509.22|514.69|509.29|514.62|509.22|12
1625578300000|2021-07-06 13:31:40|514.63|509.23|514.44|509.04|514.63|509.23|514.36|508.96|16
1625578310000|2021-07-06 13:31:50|514.43|509.03|514.45|509.05|514.5|509.1|514.41|509.01|14
1625578320000|2021-07-06 13:32:00|514.44|509.04|514.57|509.17|514.63|509.23|514.43|509.03|11
1625578330000|2021-07-06 13:32:10|514.58|509.18|514.53|509.13|514.62|509.22|514.49|509.09|25
1625578340000|2021-07-06 13:32:20|514.51|509.11|514.55|509.15|514.57|509.17|514.43|509.03|15
1625578350000|2021-07-06 13:32:30|514.6|509.2|514.91|509.51|514.91|509.51|514.57|509.17|12
1625578360000|2021-07-06 13:32:40|514.92|509.52|514.89|509.49|514.92|509.52|514.89|509.49|5
1625578370000|2021-07-06 13:32:50|514.9|509.5|514.82|509.42|514.91|509.51|514.82|509.42|8
1625578380000|2021-07-06 13:33:00|514.83|509.43|514.9|509.5|514.91|509.51|514.83|509.43|5
1625578390000|2021-07-06 13:33:10|514.91|509.51|514.91|509.51|514.92|509.52|514.89|509.49|9
1625578400000|2021-07-06 13:33:20|514.9|509.5|514.89|509.49|514.9|509.5|514.84|509.44|7
1625578410000|2021-07-06 13:33:30|514.88|509.48|514.65|509.25|514.89|509.49|514.65|509.25|21
1625578420000|2021-07-06 13:33:40|514.61|509.21|514.6|509.2|514.62|509.22|514.54|509.14|19
1625578430000|2021-07-06 13:33:50|514.57|509.17|514.69|509.29|514.75|509.35|514.55|509.15|23
1625578440000|2021-07-06 13:34:00|514.67|509.27|514.58|509.18|514.67|509.27|514.58|509.18|22
1625578450000|2021-07-06 13:34:10|514.55|509.15|514.09|508.69|514.55|509.15|514.06|508.66|28
1625578460000|2021-07-06 13:34:20|514.12|508.72|513.75|508.35|514.12|508.72|513.65|508.25|25
1625578470000|2021-07-06 13:34:30|513.78|508.38|513.82|508.42|513.82|508.42|513.57|508.17|17
1625578480000|2021-07-06 13:34:40|513.81|508.41|513.7|508.3|513.81|508.41|513.7|508.3|13
1625578490000|2021-07-06 13:34:50|513.69|508.29|513.22|507.82|513.69|508.29|513.18|507.78|34
1625578500000|2021-07-06 13:35:00|513.25|507.85|513.89|508.49|513.91|508.51|513.24|507.84|19
1625578510000|2021-07-06 13:35:10|513.91|508.51|513.79|508.39|513.98|508.58|513.79|508.39|22
1625578520000|2021-07-06 13:35:20|513.8|508.4|513.68|508.28|513.8|508.4|513.58|508.18|20
1625578530000|2021-07-06 13:35:30|513.84|508.44|513.79|508.39|514.07|508.67|513.78|508.38|22
1625578540000|2021-07-06 13:35:40|513.78|508.38|513.79|508.39|513.79|508.39|513.76|508.36|7
1625578550000|2021-07-06 13:35:50|513.82|508.42|514.03|508.63|514.03|508.63|513.82|508.42|14
1625578560000|2021-07-06 13:36:00|514.04|508.64|513.9|508.5|514.17|508.77|513.9|508.5|25
1625578570000|2021-07-06 13:36:10|514|508.6|513.65|508.25|514|508.6|513.6|508.2|25
1625578580000|2021-07-06 13:36:20|513.66|508.26|513.8|508.4|513.8|508.4|513.56|508.16|23
1625578590000|2021-07-06 13:36:30|513.83|508.43|514.04|508.64|514.04|508.64|513.8|508.4|18
1625578600000|2021-07-06 13:36:40|514.03|508.63|513.95|508.55|514.04|508.64|513.89|508.49|19
1625578610000|2021-07-06 13:36:50|513.96|508.56|513.96|508.56|514.02|508.62|513.7|508.3|18
1625578620000|2021-07-06 13:37:00|513.98|508.58|514.01|508.61|514.01|508.61|513.95|508.55|18
1625578630000|2021-07-06 13:37:10|513.99|508.59|514.2|508.8|514.2|508.8|513.99|508.59|4
1625578640000|2021-07-06 13:37:20|514.24|508.84|514.38|508.98|514.38|508.98|514.19|508.79|6
1625578650000|2021-07-06 13:37:30|514.52|509.12|514.5|509.1|514.52|509.12|514.5|509.1|6
1625578660000|2021-07-06 13:37:40|514.49|509.09|514.47|509.07|514.52|509.12|514.39|508.99|13
1625578670000|2021-07-06 13:37:50|514.46|509.06|514.36|508.96|514.46|509.06|514.32|508.92|18
1625578680000|2021-07-06 13:38:00|514.33|508.93|514.42|509.02|514.44|509.04|514.32|508.92|18
1625578690000|2021-07-06 13:38:10|514.44|509.04|514.51|509.11|514.64|509.24|514.44|509.04|18
1625578700000|2021-07-06 13:38:20|514.48|509.08|514.55|509.15|514.56|509.16|514.18|508.78|27
1625578710000|2021-07-06 13:38:30|514.56|509.16|514.31|508.91|514.56|509.16|514.27|508.87|26
1625578720000|2021-07-06 13:38:40|514.32|508.92|514.65|509.25|514.65|509.25|514.3|508.9|21
1625578730000|2021-07-06 13:38:50|514.64|509.24|514.54|509.14|514.64|509.24|514.5|509.1|16
1625578740000|2021-07-06 13:39:00|514.56|509.16|514.57|509.17|514.62|509.22|514.52|509.12|21
1625578750000|2021-07-06 13:39:10|514.59|509.19|514.57|509.17|514.6|509.2|514.55|509.15|22
1625578760000|2021-07-06 13:39:20|514.58|509.18|514.47|509.07|514.59|509.19|514.45|509.05|13
1625578770000|2021-07-06 13:39:30|514.49|509.09|514.56|509.16|514.59|509.19|514.49|509.09|19
1625578780000|2021-07-06 13:39:40|514.55|509.15|514.5|509.1|514.57|509.17|514.5|509.1|21
1625578790000|2021-07-06 13:39:50|514.52|509.12|514.49|509.09|514.62|509.22|514.49|509.09|20
1625578800000|2021-07-06 13:40:00|514.48|509.08|514.65|509.25|514.67|509.27|514.48|509.08|21
1625578810000|2021-07-06 13:40:10|514.64|509.24|514.65|509.25|514.66|509.26|514.63|509.23|15
1625578820000|2021-07-06 13:40:20|514.64|509.24|514.64|509.24|514.66|509.26|514.64|509.24|13
1625578830000|2021-07-06 13:40:30|514.66|509.26|514.54|509.14|514.77|509.37|514.54|509.14|22
1625578840000|2021-07-06 13:40:40|514.5|509.1|514.61|509.21|514.63|509.23|514.46|509.06|25
1625578850000|2021-07-06 13:40:50|514.6|509.2|514.45|509.05|514.64|509.24|514.44|509.04|21
1625578860000|2021-07-06 13:41:00|514.47|509.07|514.44|509.04|514.47|509.07|514.34|508.94|22
1625578870000|2021-07-06 13:41:10|514.43|509.03|514.45|509.05|514.49|509.09|514.39|508.99|17
1625578880000|2021-07-06 13:41:20|514.56|509.16|514.19|508.79|514.56|509.16|514.19|508.79|9
1625578890000|2021-07-06 13:41:30|514.2|508.8|513.68|508.28|514.2|508.8|513.54|508.14|27
1625578900000|2021-07-06 13:41:40|513.65|508.25|513.5|508.1|513.68|508.28|513.47|508.07|17
1625578910000|2021-07-06 13:41:50|513.49|508.09|513.63|508.23|513.63|508.23|513.49|508.09|18
1625578920000|2021-07-06 13:42:00|513.71|508.31|514.08|508.68|514.09|508.69|513.71|508.31|11
1625578930000|2021-07-06 13:42:10|514.07|508.67|513.97|508.57|514.08|508.68|513.9|508.5|16
1625578940000|2021-07-06 13:42:20|513.93|508.53|514.11|508.71|514.11|508.71|513.92|508.52|15
1625578950000|2021-07-06 13:42:30|514.12|508.72|514.14|508.74|514.18|508.78|514.12|508.72|6
1625578960000|2021-07-06 13:42:40|514.25|508.85|514.05|508.65|514.25|508.85|514.05|508.65|11
1625578970000|2021-07-06 13:42:50|513.95|508.55|513.85|508.45|513.96|508.56|513.8|508.4|15
1625578980000|2021-07-06 13:43:00|513.87|508.47|514.06|508.66|514.16|508.76|513.83|508.43|28
1625578990000|2021-07-06 13:43:10|514.08|508.68|514.09|508.69|514.1|508.7|514.06|508.66|21
1625579000000|2021-07-06 13:43:20|514.08|508.68|514.13|508.73|514.13|508.73|514.07|508.67|18
1625579010000|2021-07-06 13:43:30|514.21|508.81|514.15|508.75|514.21|508.81|514.12|508.72|20
1625579020000|2021-07-06 13:43:40|514.14|508.74|514.07|508.67|514.14|508.74|514.07|508.67|16
1625579030000|2021-07-06 13:43:50|514.14|508.74|514.13|508.73|514.14|508.74|514.07|508.67|12
1625579040000|2021-07-06 13:44:00|514.09|508.69|514.1|508.7|514.13|508.73|514.07|508.67|14
1625579050000|2021-07-06 13:44:10|514.12|508.72|513.69|508.29|514.12|508.72|513.69|508.29|7
1625579060000|2021-07-06 13:44:20|513.7|508.3|513.79|508.39|513.85|508.45|513.69|508.29|11
1625579070000|2021-07-06 13:44:30|513.76|508.36|513.66|508.26|513.76|508.36|513.39|507.99|17
1625579080000|2021-07-06 13:44:40|513.65|508.25|513.58|508.18|513.65|508.25|513.47|508.07|18
1625579090000|2021-07-06 13:44:50|513.57|508.17|513.52|508.12|513.65|508.25|513.49|508.09|27
1625579100000|2021-07-06 13:45:00|513.53|508.13|513.45|508.05|513.53|508.13|513.33|507.93|25
1625579110000|2021-07-06 13:45:10|513.44|508.04|513.73|508.33|513.74|508.34|513.42|508.02|17
1625579120000|2021-07-06 13:45:20|513.72|508.32|513.57|508.17|513.72|508.32|513.55|508.15|14
1625579130000|2021-07-06 13:45:30|513.61|508.21|513.66|508.26|513.66|508.26|513.52|508.12|13
1625579140000|2021-07-06 13:45:40|513.76|508.36|513.81|508.41|513.82|508.42|513.76|508.36|7
1625579150000|2021-07-06 13:45:50|513.85|508.45|513.82|508.42|513.93|508.53|513.8|508.4|26
1625579160000|2021-07-06 13:46:00|513.81|508.41|513.83|508.43|513.85|508.45|513.78|508.38|15
1625579170000|2021-07-06 13:46:10|513.85|508.45|514.25|508.85|514.25|508.85|513.85|508.45|20
1625579180000|2021-07-06 13:46:20|514.29|508.89|514.42|509.02|514.42|509.02|514.29|508.89|12
1625579190000|2021-07-06 13:46:30|514.4|509|514.29|508.89|514.43|509.03|514.27|508.87|18
1625579200000|2021-07-06 13:46:40|514.31|508.91|514.17|508.77|514.35|508.95|514.17|508.77|18
1625579210000|2021-07-06 13:46:50|514.18|508.78|514.19|508.79|514.2|508.8|514.08|508.68|15
1625579220000|2021-07-06 13:47:00|514.17|508.77|514.12|508.72|514.17|508.77|514.02|508.62|24
1625579230000|2021-07-06 13:47:10|514.13|508.73|514.19|508.79|514.21|508.81|514.13|508.73|15
1625579240000|2021-07-06 13:47:20|514.21|508.81|514.2|508.8|514.21|508.81|514.18|508.78|12
1625579250000|2021-07-06 13:47:30|514.23|508.83|514.23|508.83|514.23|508.83|514.23|508.83|1
1625579260000|2021-07-06 13:47:40|514.25|508.85|514.21|508.81|514.25|508.85|514.21|508.81|9
1625579270000|2021-07-06 13:47:50|514.19|508.79|514.23|508.83|514.25|508.85|514.19|508.79|13
1625579280000|2021-07-06 13:48:00|514.22|508.82|514.14|508.74|514.22|508.82|514.14|508.74|7
1625579290000|2021-07-06 13:48:10|514.1|508.7|513.35|507.95|514.11|508.71|513.35|507.95|23
1625579300000|2021-07-06 13:48:20|513.37|507.97|513.25|507.85|513.54|508.14|513.25|507.85|26
1625579310000|2021-07-06 13:48:30|513.26|507.86|513.25|507.85|513.26|507.86|513.16|507.76|15
1625579320000|2021-07-06 13:48:40|513.26|507.86|513.25|507.85|513.3|507.9|513.15|507.75|23
1625579330000|2021-07-06 13:48:50|513.26|507.86|513.38|507.98|513.4|508|513.26|507.86|15
1625579340000|2021-07-06 13:49:00|513.35|507.95|513.33|507.93|513.49|508.09|513.33|507.93|12
1625579350000|2021-07-06 13:49:10|513.3|507.9|512.39|506.99|513.33|507.93|512.39|506.99|25
1625579360000|2021-07-06 13:49:20|512.36|506.96|512.48|507.08|512.62|507.22|512.36|506.96|26
1625579370000|2021-07-06 13:49:30|512.43|507.03|511.7|506.3|512.43|507.03|511.7|506.3|16
1625579380000|2021-07-06 13:49:40|511.73|506.33|511.89|506.49|512.01|506.61|511.73|506.33|22
1625579390000|2021-07-06 13:49:50|511.88|506.48|511.83|506.43|511.88|506.48|511.83|506.43|13
1625579400000|2021-07-06 13:50:00|511.82|506.42|512.47|507.07|512.47|507.07|511.82|506.42|25
1625579410000|2021-07-06 13:50:10|512.46|507.06|512.48|507.08|512.56|507.16|512.31|506.91|18
1625579420000|2021-07-06 13:50:20|512.51|507.11|512.72|507.32|512.72|507.32|512.5|507.1|7
1625579430000|2021-07-06 13:50:30|512.74|507.34|512.85|507.45|512.85|507.45|512.74|507.34|13
1625579440000|2021-07-06 13:50:40|512.99|507.59|512.57|507.17|513.05|507.65|512.54|507.14|13
1625579450000|2021-07-06 13:50:50|512.53|507.13|512.27|506.87|512.54|507.14|512.2|506.8|21
1625579460000|2021-07-06 13:51:00|512.17|506.77|512.02|506.62|512.17|506.77|511.94|506.54|26
1625579470000|2021-07-06 13:51:10|512.03|506.63|512.17|506.77|512.44|507.04|512.03|506.63|26
1625579480000|2021-07-06 13:51:20|512.16|506.76|512.29|506.89|512.29|506.89|512.15|506.75|13
1625579490000|2021-07-06 13:51:30|512.28|506.88|512.27|506.87|512.31|506.91|512.27|506.87|11
1625579500000|2021-07-06 13:51:40|512.29|506.89|512.18|506.78|512.29|506.89|512.18|506.78|12
1625579510000|2021-07-06 13:51:50|512.19|506.79|512.27|506.87|512.27|506.87|512.19|506.79|15
1625579520000|2021-07-06 13:52:00|512.23|506.83|512.22|506.82|512.27|506.87|512.22|506.82|7
1625579530000|2021-07-06 13:52:10|512.21|506.81|512.28|506.88|512.32|506.92|512.07|506.67|19
1625579540000|2021-07-06 13:52:20|512.27|506.87|512.33|506.93|512.33|506.93|512.26|506.86|7
1625579550000|2021-07-06 13:52:30|512.3|506.9|512.33|506.93|512.33|506.93|512.27|506.87|8
1625579560000|2021-07-06 13:52:40|512.4|507|513.1|507.7|513.1|507.7|512.4|507|22
1625579570000|2021-07-06 13:52:50|513.09|507.69|512.96|507.56|513.11|507.71|512.89|507.49|25
1625579580000|2021-07-06 13:53:00|512.97|507.57|512.98|507.58|512.98|507.58|512.97|507.57|2
1625579590000|2021-07-06 13:53:10|513.03|507.63|513.17|507.77|513.17|507.77|513.03|507.63|9
1625579600000|2021-07-06 13:53:20|513.16|507.76|512.95|507.55|513.19|507.79|512.87|507.47|9
1625579610000|2021-07-06 13:53:30|512.94|507.54|512.89|507.49|513.01|507.61|512.88|507.48|19
1625579620000|2021-07-06 13:53:40|512.9|507.5|512.85|507.45|512.9|507.5|512.83|507.43|12
1625579630000|2021-07-06 13:53:50|512.86|507.46|512.86|507.46|512.87|507.47|512.85|507.45|4
1625579640000|2021-07-06 13:54:00|512.88|507.48|513.21|507.81|513.21|507.81|512.87|507.47|16
1625579650000|2021-07-06 13:54:10|513.23|507.83|513.1|507.7|513.23|507.83|513.07|507.67|18
1625579660000|2021-07-06 13:54:20|513.14|507.74|512.91|507.51|513.16|507.76|512.87|507.47|13
1625579670000|2021-07-06 13:54:30|512.9|507.5|512.78|507.38|512.9|507.5|512.77|507.37|15
1625579680000|2021-07-06 13:54:40|512.79|507.39|512.7|507.3|512.79|507.39|512.6|507.2|13
1625579690000|2021-07-06 13:54:50|512.69|507.29|513.02|507.62|513.02|507.62|512.69|507.29|23
1625579700000|2021-07-06 13:55:00|513.03|507.63|513.43|508.03|513.45|508.05|512.93|507.53|26
1625579710000|2021-07-06 13:55:10|513.42|508.02|513.36|507.96|513.51|508.11|513.3|507.9|18
1625579720000|2021-07-06 13:55:20|513.37|507.97|513.65|508.25|513.65|508.25|513.37|507.97|13
1625579730000|2021-07-06 13:55:30|513.7|508.3|513.85|508.45|513.87|508.47|513.68|508.28|7
1625579740000|2021-07-06 13:55:40|513.88|508.48|514.85|509.45|514.85|509.45|513.88|508.48|22
1625579750000|2021-07-06 13:55:50|514.86|509.46|515.15|509.75|515.15|509.75|514.83|509.43|9
1625579760000|2021-07-06 13:56:00|515.13|509.73|514.76|509.36|515.13|509.73|514.75|509.35|25
1625579770000|2021-07-06 13:56:10|514.9|509.5|514.94|509.54|514.98|509.58|514.76|509.36|21
1625579780000|2021-07-06 13:56:20|514.97|509.57|514.96|509.56|515.11|509.71|514.93|509.53|24
1625579790000|2021-07-06 13:56:30|514.88|509.48|514.91|509.51|514.92|509.52|514.87|509.47|14
1625579800000|2021-07-06 13:56:40|514.89|509.49|515.05|509.65|515.14|509.74|514.89|509.49|17
1625579810000|2021-07-06 13:56:50|515.07|509.67|515.06|509.66|515.22|509.82|515.04|509.64|23
1625579820000|2021-07-06 13:57:00|515.05|509.65|514.57|509.17|515.05|509.65|514.57|509.17|17
1625579830000|2021-07-06 13:57:10|514.58|509.18|514.63|509.23|514.76|509.36|514.54|509.14|23
1625579840000|2021-07-06 13:57:20|514.58|509.18|514.89|509.49|514.92|509.52|514.5|509.1|20
1625579850000|2021-07-06 13:57:30|514.85|509.45|514.91|509.51|514.99|509.59|514.84|509.44|25
1625579860000|2021-07-06 13:57:40|514.92|509.52|514.89|509.49|514.95|509.55|514.82|509.42|20
1625579870000|2021-07-06 13:57:50|514.86|509.46|514.67|509.27|514.87|509.47|514.67|509.27|17
1625579880000|2021-07-06 13:58:00|514.68|509.28|514.76|509.36|514.78|509.38|514.68|509.28|8
1625579890000|2021-07-06 13:58:10|514.72|509.32|514.63|509.23|514.75|509.35|514.61|509.21|21
1625579900000|2021-07-06 13:58:20|514.66|509.26|514.33|508.93|514.66|509.26|514.32|508.92|23
1625579910000|2021-07-06 13:58:30|514.35|508.95|514.34|508.94|514.38|508.98|514.34|508.94|12
1625579920000|2021-07-06 13:58:40|514.35|508.95|514.35|508.95|514.35|508.95|514.35|508.95|1
1625579930000|2021-07-06 13:58:50|514.53|509.13|514.7|509.3|514.77|509.37|514.53|509.13|14
1625579940000|2021-07-06 13:59:00|514.77|509.37|514.76|509.36|514.78|509.38|514.67|509.27|23
1625579950000|2021-07-06 13:59:10|514.75|509.35|514.78|509.38|514.85|509.45|514.73|509.33|25
1625579960000|2021-07-06 13:59:20|514.84|509.44|514.98|509.58|515.02|509.62|514.81|509.41|18
1625579970000|2021-07-06 13:59:30|514.95|509.55|514.81|509.41|514.96|509.56|514.75|509.35|17
1625579980000|2021-07-06 13:59:40|514.8|509.4|514.65|509.25|514.82|509.42|514.65|509.25|10
1625579990000|2021-07-06 13:59:50|514.71|509.31|514.64|509.24|514.71|509.31|514.64|509.24|6
1625580000000|2021-07-06 14:00:00|514.67|509.27|514.21|508.81|514.7|509.3|514.21|508.81|9
1625580010000|2021-07-06 14:00:10|514.2|508.8|514.75|509.35|514.75|509.35|514.2|508.8|15
1625580020000|2021-07-06 14:00:20|514.79|509.39|514.92|509.52|515.02|509.62|514.78|509.38|18
1625580030000|2021-07-06 14:00:30|514.97|509.57|514.98|509.58|515.01|509.61|514.93|509.53|15
1625580040000|2021-07-06 14:00:40|514.97|509.57|515.11|509.71|515.19|509.79|514.94|509.54|22
1625580050000|2021-07-06 14:00:50|515.1|509.7|514.98|509.58|515.12|509.72|514.98|509.58|25
1625580060000|2021-07-06 14:01:00|514.97|509.57|515.02|509.62|515.03|509.63|514.97|509.57|13
1625580070000|2021-07-06 14:01:10|515.05|509.65|515.13|509.73|515.14|509.74|515.05|509.65|12
1625580080000|2021-07-06 14:01:20|515.14|509.74|514.93|509.53|515.14|509.74|514.93|509.53|13
1625580090000|2021-07-06 14:01:30|514.94|509.54|514.61|509.21|514.94|509.54|514.61|509.21|14
1625580100000|2021-07-06 14:01:40|514.59|509.19|514.32|508.92|514.59|509.19|514.29|508.89|14
1625580110000|2021-07-06 14:01:50|514.27|508.87|514.37|508.97|514.37|508.97|514.27|508.87|21
1625580120000|2021-07-06 14:02:00|514.34|508.94|514.12|508.72|514.34|508.94|514.12|508.72|22
1625580130000|2021-07-06 14:02:10|514.11|508.71|513.8|508.4|514.14|508.74|513.8|508.4|16
1625580140000|2021-07-06 14:02:20|513.71|508.31|513.68|508.28|513.71|508.31|513.68|508.28|5
1625580150000|2021-07-06 14:02:30|513.76|508.36|513.98|508.58|513.99|508.59|513.73|508.33|19
1625580160000|2021-07-06 14:02:40|514.01|508.61|513.99|508.59|514.01|508.61|513.92|508.52|3
1625580180000|2021-07-06 14:03:00|513.97|508.57|514.43|509.03|514.44|509.04|513.94|508.54|15
1625580190000|2021-07-06 14:03:10|514.44|509.04|514.31|508.91|514.46|509.06|514.31|508.91|19
1625580200000|2021-07-06 14:03:20|514.33|508.93|514.36|508.96|514.42|509.02|514.33|508.93|26
1625580210000|2021-07-06 14:03:30|514.31|508.91|514.31|508.91|514.34|508.94|514.28|508.88|19
1625580220000|2021-07-06 14:03:40|514.33|508.93|514.32|508.92|514.34|508.94|514.29|508.89|12
1625580230000|2021-07-06 14:03:50|514.29|508.89|514.26|508.86|514.49|509.09|514.24|508.84|25
1625580240000|2021-07-06 14:04:00|514.24|508.84|513.94|508.54|514.27|508.87|513.92|508.52|16
1625580250000|2021-07-06 14:04:10|513.97|508.57|513.92|508.52|513.97|508.57|513.76|508.36|6
1625580260000|2021-07-06 14:04:20|514.01|508.61|514.01|508.61|514.01|508.61|514.01|508.61|1
1625580270000|2021-07-06 14:04:30|513.94|508.54|513.94|508.54|513.94|508.54|513.94|508.54|1
1625580280000|2021-07-06 14:04:40|513.97|508.57|513.93|508.53|513.97|508.57|513.84|508.44|8
1625580290000|2021-07-06 14:04:50|513.97|508.57|514.07|508.67|514.07|508.67|513.91|508.51|10
1625580300000|2021-07-06 14:05:00|514.06|508.66|514.1|508.7|514.1|508.7|514|508.6|28
1625580310000|2021-07-06 14:05:10|514.09|508.69|514.07|508.67|514.1|508.7|514.07|508.67|6
1625580320000|2021-07-06 14:05:20|514.06|508.66|513.8|508.4|514.06|508.66|513.79|508.39|11
1625580330000|2021-07-06 14:05:30|513.81|508.41|513.82|508.42|513.84|508.44|513.81|508.41|11
1625580340000|2021-07-06 14:05:40|513.81|508.41|513.86|508.46|513.86|508.46|513.81|508.41|13
1625580350000|2021-07-06 14:05:50|513.83|508.43|513.68|508.28|513.84|508.44|513.68|508.28|9
1625580360000|2021-07-06 14:06:00|513.57|508.17|513.41|508.01|513.59|508.19|513.41|508.01|13
1625580370000|2021-07-06 14:06:10|513.43|508.03|513.48|508.08|513.5|508.1|513.42|508.02|19
1625580380000|2021-07-06 14:06:20|513.47|508.07|513.28|507.88|513.51|508.11|513.28|507.88|6
1625580390000|2021-07-06 14:06:30|513.18|507.78|513.07|507.67|513.31|507.91|513.07|507.67|19
1625580400000|2021-07-06 14:06:40|513.18|507.78|512.77|507.37|513.18|507.78|512.77|507.37|21
1625580410000|2021-07-06 14:06:50|512.78|507.38|512.84|507.44|512.86|507.46|512.6|507.2|16
1625580420000|2021-07-06 14:07:00|512.85|507.45|512.8|507.4|512.86|507.46|512.79|507.39|23
1625580430000|2021-07-06 14:07:10|512.79|507.39|512.47|507.07|512.79|507.39|512.47|507.07|20
1625580440000|2021-07-06 14:07:20|512.51|507.11|512.58|507.18|512.6|507.2|512.51|507.11|18
1625580450000|2021-07-06 14:07:30|512.61|507.21|512.58|507.18|512.65|507.25|512.53|507.13|24
1625580460000|2021-07-06 14:07:40|512.57|507.17|512.5|507.1|512.57|507.17|512.49|507.09|19
1625580470000|2021-07-06 14:07:50|512.38|506.98|512.28|506.88|512.4|507|512.26|506.86|11
1625580480000|2021-07-06 14:08:00|512.2|506.8|512.17|506.77|512.33|506.93|512.17|506.77|19
1625580490000|2021-07-06 14:08:10|512.16|506.76|512|506.6|512.17|506.77|511.99|506.59|20
1625580500000|2021-07-06 14:08:20|512.02|506.62|511.81|506.41|512.06|506.66|511.71|506.31|20
1625580510000|2021-07-06 14:08:30|511.82|506.42|511.32|505.92|511.85|506.45|511.32|505.92|18
1625580520000|2021-07-06 14:08:40|511.33|505.93|511.66|506.26|511.67|506.27|511.3|505.9|22
1625580530000|2021-07-06 14:08:50|511.71|506.31|511.85|506.45|512.08|506.68|511.71|506.31|29
1625580540000|2021-07-06 14:09:00|511.87|506.47|512.62|507.22|512.83|507.43|511.87|506.47|28
1625580550000|2021-07-06 14:09:10|512.64|507.24|512.6|507.2|512.71|507.31|512.48|507.08|15
1625580560000|2021-07-06 14:09:20|512.65|507.25|512.39|506.99|512.75|507.35|512.39|506.99|22
1625580570000|2021-07-06 14:09:30|512.43|507.03|512.41|507.01|512.45|507.05|512.34|506.94|14
1625580580000|2021-07-06 14:09:40|512.43|507.03|512.44|507.04|512.44|507.04|512.28|506.88|14
1625580590000|2021-07-06 14:09:50|512.42|507.02|512.67|507.27|512.69|507.29|512.42|507.02|19
1625580600000|2021-07-06 14:10:00|512.69|507.29|512.63|507.23|512.69|507.29|512.6|507.2|9
1625580610000|2021-07-06 14:10:10|512.55|507.15|512.37|506.97|512.67|507.27|512.37|506.97|13
1625580620000|2021-07-06 14:10:20|512.45|507.05|512.45|507.05|512.5|507.1|512.42|507.02|21
1625580630000|2021-07-06 14:10:30|512.46|507.06|512.46|507.06|512.48|507.08|512.42|507.02|15
1625580640000|2021-07-06 14:10:40|512.47|507.07|513.1|507.7|513.1|507.7|512.47|507.07|18
1625580650000|2021-07-06 14:10:50|513.18|507.78|513.25|507.85|513.31|507.91|513.18|507.78|8
1625580660000|2021-07-06 14:11:00|513.28|507.88|513.69|508.29|513.69|508.29|513.23|507.83|17
1625580670000|2021-07-06 14:11:10|513.76|508.36|513.81|508.41|513.99|508.59|513.76|508.36|25
1625580680000|2021-07-06 14:11:20|513.84|508.44|513.47|508.07|513.85|508.45|513.47|508.07|19
1625580690000|2021-07-06 14:11:30|513.42|508.02|513.37|507.97|513.42|508.02|513.25|507.85|19
1625580700000|2021-07-06 14:11:40|513.36|507.96|513.42|508.02|513.42|508.02|513.3|507.9|21
1625580710000|2021-07-06 14:11:50|513.44|508.04|513.38|507.98|513.48|508.08|513.37|507.97|24
1625580720000|2021-07-06 14:12:00|513.35|507.95|513.42|508.02|513.45|508.05|513.35|507.95|10
1625580730000|2021-07-06 14:12:10|513.4|508|513.09|507.69|513.4|508|513.09|507.69|16
1625580740000|2021-07-06 14:12:20|513.08|507.68|513.1|507.7|513.17|507.77|513.05|507.65|15
1625580750000|2021-07-06 14:12:30|513.06|507.66|512.78|507.38|513.06|507.66|512.73|507.33|21
1625580760000|2021-07-06 14:12:40|512.8|507.4|512.85|507.45|512.9|507.5|512.8|507.4|10
1625580770000|2021-07-06 14:12:50|512.87|507.47|512.67|507.27|512.87|507.47|512.67|507.27|17
1625580780000|2021-07-06 14:13:00|512.7|507.3|513.19|507.79|513.23|507.83|512.7|507.3|30
1625580790000|2021-07-06 14:13:10|513.18|507.78|513.47|508.07|513.47|508.07|513.18|507.78|25
1625580800000|2021-07-06 14:13:20|513.48|508.08|513.22|507.82|513.51|508.11|513.22|507.82|20
1625580810000|2021-07-06 14:13:30|513.23|507.83|513.13|507.73|513.23|507.83|513.11|507.71|9
1625580820000|2021-07-06 14:13:40|513.14|507.74|513.35|507.95|513.38|507.98|513.14|507.74|20
1625580830000|2021-07-06 14:13:50|513.36|507.96|513.78|508.38|513.78|508.38|513.36|507.96|20
1625580840000|2021-07-06 14:14:00|513.77|508.37|513.75|508.35|513.89|508.49|513.69|508.29|24
1625580850000|2021-07-06 14:14:10|513.78|508.38|513.81|508.41|513.82|508.42|513.77|508.37|13
1625580860000|2021-07-06 14:14:20|513.82|508.42|513.54|508.14|513.88|508.48|513.54|508.14|14
1625580870000|2021-07-06 14:14:30|513.52|508.12|513.56|508.16|513.6|508.2|513.38|507.98|14
1625580880000|2021-07-06 14:14:40|513.63|508.23|513.7|508.3|513.81|508.41|513.63|508.23|14
1625580890000|2021-07-06 14:14:50|513.73|508.33|513.65|508.25|513.83|508.43|513.64|508.24|23
1625580900000|2021-07-06 14:15:00|513.62|508.22|513.14|507.74|513.62|508.22|513.14|507.74|16
1625580910000|2021-07-06 14:15:10|513.08|507.68|513.1|507.7|513.21|507.81|512.98|507.58|19
1625580920000|2021-07-06 14:15:20|513.09|507.69|513.02|507.62|513.12|507.72|513.02|507.62|10
1625580930000|2021-07-06 14:15:30|513.03|507.63|513.13|507.73|513.19|507.79|513.03|507.63|19
1625580940000|2021-07-06 14:15:40|513.24|507.84|513.53|508.13|513.53|508.13|513.16|507.76|19
1625580950000|2021-07-06 14:15:50|513.51|508.11|513.92|508.52|513.93|508.53|513.51|508.11|25
1625580960000|2021-07-06 14:16:00|513.91|508.51|514.35|508.95|514.35|508.95|513.88|508.48|15
1625580970000|2021-07-06 14:16:10|514.34|508.94|514.32|508.92|514.35|508.95|514.28|508.88|14
1625580980000|2021-07-06 14:16:20|514.31|508.91|514.31|508.91|514.38|508.98|514.24|508.84|12
1625580990000|2021-07-06 14:16:30|514.35|508.95|514.3|508.9|514.35|508.95|514.2|508.8|12
1625581000000|2021-07-06 14:16:40|514.29|508.89|514.23|508.83|514.31|508.91|514.17|508.77|22
1625581010000|2021-07-06 14:16:50|514.21|508.81|514.29|508.89|514.31|508.91|514.21|508.81|20
1625581020000|2021-07-06 14:17:00|514.24|508.84|513.84|508.44|514.24|508.84|513.84|508.44|24
1625581030000|2021-07-06 14:17:10|513.74|508.34|513.71|508.31|513.78|508.38|513.71|508.31|8
1625581040000|2021-07-06 14:17:20|513.65|508.25|513.55|508.15|513.65|508.25|513.54|508.14|12
1625581050000|2021-07-06 14:17:30|513.56|508.16|513.54|508.14|513.57|508.17|513.54|508.14|14
1625581060000|2021-07-06 14:17:40|513.55|508.15|513.68|508.28|513.73|508.33|513.54|508.14|19
1625581070000|2021-07-06 14:17:50|513.7|508.3|513.41|508.01|513.7|508.3|513.38|507.98|17
1625581080000|2021-07-06 14:18:00|513.42|508.02|513.38|507.98|513.44|508.04|513.35|507.95|14
1625581090000|2021-07-06 14:18:10|513.41|508.01|513.2|507.8|513.41|508.01|513.2|507.8|22
1625581100000|2021-07-06 14:18:20|513.21|507.81|513.2|507.8|513.23|507.83|513.17|507.77|25
1625581110000|2021-07-06 14:18:30|513.21|507.81|513.18|507.78|513.22|507.82|513.16|507.76|24
1625581120000|2021-07-06 14:18:40|513.19|507.79|513.39|507.99|513.43|508.03|513.14|507.74|28
1625581130000|2021-07-06 14:18:50|513.31|507.91|513.17|507.77|513.31|507.91|513.08|507.68|17
1625581140000|2021-07-06 14:19:00|513.18|507.78|513.04|507.64|513.19|507.79|513.04|507.64|8
1625581150000|2021-07-06 14:19:10|513.02|507.62|512.99|507.59|513.02|507.62|512.94|507.54|6
1625581160000|2021-07-06 14:19:20|512.94|507.54|512.83|507.43|512.94|507.54|512.75|507.35|15
1625581170000|2021-07-06 14:19:30|512.88|507.48|512.75|507.35|512.88|507.48|512.75|507.35|11
1625581180000|2021-07-06 14:19:40|512.77|507.37|512.7|507.3|512.77|507.37|512.65|507.25|16
1625581190000|2021-07-06 14:19:50|512.67|507.27|512.81|507.41|512.81|507.41|512.66|507.26|10
1625581200000|2021-07-06 14:20:00|512.78|507.38|512.69|507.29|512.78|507.38|512.66|507.26|6
1625581210000|2021-07-06 14:20:10|512.66|507.26|512.66|507.26|512.67|507.27|512.64|507.24|6
1625581220000|2021-07-06 14:20:20|512.67|507.27|512.25|506.85|512.67|507.27|512.25|506.85|14
1625581230000|2021-07-06 14:20:30|512.21|506.81|512.17|506.77|512.21|506.81|512.17|506.77|2
1625581240000|2021-07-06 14:20:40|512.1|506.7|512.37|506.97|512.48|507.08|512.03|506.63|25
1625581260000|2021-07-06 14:21:00|512.4|507|512.44|507.04|512.45|507.05|512.4|507|8
1625581270000|2021-07-06 14:21:10|512.35|506.95|512.28|506.88|512.38|506.98|512.13|506.73|21
1625581280000|2021-07-06 14:21:20|512.27|506.87|512.24|506.84|512.28|506.88|512.21|506.81|19
1625581290000|2021-07-06 14:21:30|512.27|506.87|512.55|507.15|512.55|507.15|512.26|506.86|13
1625581300000|2021-07-06 14:21:40|512.56|507.16|512.64|507.24|512.66|507.26|512.55|507.15|17
1625581310000|2021-07-06 14:21:50|512.61|507.21|512.57|507.17|512.62|507.22|512.5|507.1|24
1625581320000|2021-07-06 14:22:00|512.48|507.08|512.36|506.96|512.48|507.08|512.36|506.96|7
1625581330000|2021-07-06 14:22:10|512.32|506.92|511.99|506.59|512.32|506.92|511.97|506.57|12
1625581340000|2021-07-06 14:22:20|511.98|506.58|511.82|506.42|512|506.6|511.82|506.42|21
1625581350000|2021-07-06 14:22:30|511.76|506.36|511.91|506.51|511.95|506.55|511.76|506.36|7
1625581360000|2021-07-06 14:22:40|511.89|506.49|511.79|506.39|512|506.6|511.79|506.39|13
1625581370000|2021-07-06 14:22:50|511.8|506.4|511.91|506.51|511.91|506.51|511.74|506.34|22
1625581380000|2021-07-06 14:23:00|511.9|506.5|511.96|506.56|512.13|506.73|511.9|506.5|23
1625581390000|2021-07-06 14:23:10|512|506.6|512.12|506.72|512.2|506.8|511.99|506.59|19
1625581400000|2021-07-06 14:23:20|512.16|506.76|512.22|506.82|512.24|506.84|512.13|506.73|17
1625581410000|2021-07-06 14:23:30|512.23|506.83|512.23|506.83|512.25|506.85|512.2|506.8|18
1625581420000|2021-07-06 14:23:40|512.27|506.87|512.11|506.71|512.29|506.89|512.08|506.68|15
1625581430000|2021-07-06 14:23:50|512.1|506.7|512.12|506.72|512.13|506.73|511.96|506.56|17
1625581440000|2021-07-06 14:24:00|512.11|506.71|512.1|506.7|512.14|506.74|512.1|506.7|14
1625581450000|2021-07-06 14:24:10|512.09|506.69|512.04|506.64|512.11|506.71|511.99|506.59|18
1625581460000|2021-07-06 14:24:20|512.05|506.65|512.03|506.63|512.06|506.66|511.99|506.59|18
1625581470000|2021-07-06 14:24:30|512.01|506.61|511.97|506.57|512.01|506.61|511.76|506.36|16
1625581480000|2021-07-06 14:24:40|511.98|506.58|512.02|506.62|512.02|506.62|511.97|506.57|11
1625581490000|2021-07-06 14:24:50|512.09|506.69|512.52|507.12|512.65|507.25|512.09|506.69|18
1625581500000|2021-07-06 14:25:00|512.51|507.11|512.22|506.82|512.51|507.11|512.22|506.82|26
1625581510000|2021-07-06 14:25:10|512.23|506.83|512.27|506.87|512.27|506.87|512.19|506.79|8
1625581520000|2021-07-06 14:25:20|512.23|506.83|512.63|507.23|512.65|507.25|512.23|506.83|24
1625581530000|2021-07-06 14:25:30|512.65|507.25|512.6|507.2|512.66|507.26|512.6|507.2|19
1625581540000|2021-07-06 14:25:40|512.58|507.18|512.61|507.21|512.61|507.21|512.53|507.13|15
1625581550000|2021-07-06 14:25:50|512.69|507.29|513.08|507.68|513.15|507.75|512.69|507.29|21
1625581560000|2021-07-06 14:26:00|513.13|507.73|513|507.6|513.14|507.74|512.99|507.59|13
1625581570000|2021-07-06 14:26:10|512.98|507.58|512.73|507.33|512.98|507.58|512.7|507.3|14
1625581580000|2021-07-06 14:26:20|512.72|507.32|512.73|507.33|512.73|507.33|512.7|507.3|11
1625581590000|2021-07-06 14:26:30|512.7|507.3|512.49|507.09|512.7|507.3|512.46|507.06|15
1625581600000|2021-07-06 14:26:40|512.53|507.13|512.51|507.11|512.53|507.13|512.46|507.06|20
1625581610000|2021-07-06 14:26:50|512.62|507.22|512.77|507.37|512.8|507.4|512.62|507.22|17
1625581620000|2021-07-06 14:27:00|512.78|507.38|512.58|507.18|512.8|507.4|512.58|507.18|20
1625581630000|2021-07-06 14:27:10|512.59|507.19|512.45|507.05|512.59|507.19|512.44|507.04|14
1625581640000|2021-07-06 14:27:20|512.49|507.09|512.73|507.33|512.73|507.33|512.46|507.06|12
1625581650000|2021-07-06 14:27:30|512.72|507.32|512.65|507.25|512.73|507.33|512.61|507.21|13
1625581660000|2021-07-06 14:27:40|512.67|507.27|512.71|507.31|512.72|507.32|512.67|507.27|13
1625581670000|2021-07-06 14:27:50|512.7|507.3|512.72|507.32|512.72|507.32|512.7|507.3|3
1625581680000|2021-07-06 14:28:00|512.69|507.29|512.71|507.31|512.71|507.31|512.67|507.27|5
1625581690000|2021-07-06 14:28:10|512.69|507.29|512.69|507.29|512.69|507.29|512.67|507.27|11
1625581700000|2021-07-06 14:28:20|512.7|507.3|513.09|507.69|513.09|507.69|512.7|507.3|11
1625581710000|2021-07-06 14:28:30|513.06|507.66|512.96|507.56|513.06|507.66|512.83|507.43|16
1625581720000|2021-07-06 14:28:40|512.94|507.54|512.86|507.46|512.94|507.54|512.85|507.45|11
1625581730000|2021-07-06 14:28:50|512.87|507.47|512.85|507.45|512.88|507.48|512.85|507.45|10
1625581740000|2021-07-06 14:29:00|512.84|507.44|512.74|507.34|512.86|507.46|512.73|507.33|13
1625581750000|2021-07-06 14:29:10|512.75|507.35|512.75|507.35|512.79|507.39|512.73|507.33|16
1625581760000|2021-07-06 14:29:20|512.77|507.37|512.68|507.28|512.81|507.41|512.66|507.26|10
1625581770000|2021-07-06 14:29:30|512.66|507.26|512.23|506.83|512.77|507.37|512.23|506.83|13
1625581780000|2021-07-06 14:29:40|512.17|506.77|512.2|506.8|512.21|506.81|512.15|506.75|18
1625581790000|2021-07-06 14:29:50|512.21|506.81|512.36|506.96|512.43|507.03|512.19|506.79|28
1625581800000|2021-07-06 14:30:00|512.35|506.95|512.45|507.05|512.45|507.05|512.35|506.95|9
1625581810000|2021-07-06 14:30:10|512.41|507.01|512.52|507.12|512.53|507.13|512.41|507.01|16
1625581820000|2021-07-06 14:30:20|512.51|507.11|512.8|507.4|512.83|507.43|512.47|507.07|24
1625581830000|2021-07-06 14:30:30|512.81|507.41|512.79|507.39|512.82|507.42|512.56|507.16|15
1625581840000|2021-07-06 14:30:40|512.8|507.4|513.1|507.7|513.1|507.7|512.79|507.39|16
1625581850000|2021-07-06 14:30:50|513.29|507.89|513.3|507.9|513.41|508.01|513.29|507.89|15
1625581860000|2021-07-06 14:31:00|513.31|507.91|513.32|507.92|513.36|507.96|513.29|507.89|9
1625581870000|2021-07-06 14:31:10|513.35|507.95|513.71|508.31|513.73|508.33|513.32|507.92|28
1625581880000|2021-07-06 14:31:20|513.75|508.35|513.58|508.18|513.78|508.38|513.57|508.17|15
1625581890000|2021-07-06 14:31:30|513.54|508.14|513.34|507.94|513.55|508.15|513.27|507.87|22
1625581900000|2021-07-06 14:31:40|513.32|507.92|513.35|507.95|513.41|508.01|513.32|507.92|15
1625581910000|2021-07-06 14:31:50|513.37|507.97|513.5|508.1|513.5|508.1|513.35|507.95|11
1625581920000|2021-07-06 14:32:00|513.51|508.11|513.45|508.05|513.56|508.16|513.43|508.03|20
1625581930000|2021-07-06 14:32:10|513.42|508.02|513.21|507.81|513.45|508.05|513.21|507.81|20
1625581940000|2021-07-06 14:32:20|513.17|507.77|513.22|507.82|513.22|507.82|512.99|507.59|28
1625581950000|2021-07-06 14:32:30|513.25|507.85|513.33|507.93|513.33|507.93|513.19|507.79|17
1625581960000|2021-07-06 14:32:40|513.3|507.9|513.02|507.62|513.31|507.91|513|507.6|16
1625581970000|2021-07-06 14:32:50|513|507.6|513.16|507.76|513.23|507.83|512.99|507.59|25
1625581980000|2021-07-06 14:33:00|513.14|507.74|513.01|507.61|513.18|507.78|512.98|507.58|16
1625581990000|2021-07-06 14:33:10|513|507.6|512.72|507.32|513.04|507.64|512.72|507.32|17
1625582000000|2021-07-06 14:33:20|512.73|507.33|512.82|507.42|512.83|507.43|512.71|507.31|14
1625582010000|2021-07-06 14:33:30|512.83|507.43|512.97|507.57|512.99|507.59|512.83|507.43|14
1625582020000|2021-07-06 14:33:40|512.96|507.56|513.07|507.67|513.07|507.67|512.84|507.44|19
1625582030000|2021-07-06 14:33:50|513.18|507.78|513.21|507.81|513.27|507.87|513.18|507.78|15
1625582040000|2021-07-06 14:34:00|513.2|507.8|513.09|507.69|513.21|507.81|513.09|507.69|10
1625582050000|2021-07-06 14:34:10|513|507.6|513.05|507.65|513.1|507.7|513|507.6|18
1625582060000|2021-07-06 14:34:20|513.06|507.66|513|507.6|513.1|507.7|512.99|507.59|12
1625582070000|2021-07-06 14:34:30|513.01|507.61|513.06|507.66|513.07|507.67|513.01|507.61|12
1625582080000|2021-07-06 14:34:40|513.07|507.67|513.06|507.66|513.07|507.67|513.05|507.65|9
1625582090000|2021-07-06 14:34:50|513.05|507.65|512.9|507.5|513.09|507.69|512.86|507.46|21
1625582100000|2021-07-06 14:35:00|512.87|507.47|513.21|507.81|513.21|507.81|512.87|507.47|16
1625582110000|2021-07-06 14:35:10|513.24|507.84|513.86|508.46|514.22|508.82|513.23|507.83|28
1625582120000|2021-07-06 14:35:20|513.83|508.43|513.73|508.33|513.93|508.53|513.72|508.32|16
1625582130000|2021-07-06 14:35:30|513.72|508.32|513.75|508.35|513.83|508.43|513.72|508.32|16
1625582140000|2021-07-06 14:35:40|513.73|508.33|513.73|508.33|513.76|508.36|513.67|508.27|14
1625582150000|2021-07-06 14:35:50|513.74|508.34|513.66|508.26|513.76|508.36|513.66|508.26|17
1625582160000|2021-07-06 14:36:00|513.65|508.25|513.82|508.42|513.83|508.43|513.64|508.24|17
1625582170000|2021-07-06 14:36:10|513.81|508.41|514.09|508.69|514.14|508.74|513.81|508.41|19
1625582180000|2021-07-06 14:36:20|514.03|508.63|513.95|508.55|514.03|508.63|513.91|508.51|12
1625582190000|2021-07-06 14:36:30|513.94|508.54|513.98|508.58|513.99|508.59|513.89|508.49|12
1625582200000|2021-07-06 14:36:40|513.97|508.57|514.07|508.67|514.08|508.68|513.97|508.57|8
1625582210000|2021-07-06 14:36:50|514.06|508.66|513.96|508.56|514.06|508.66|513.91|508.51|8
1625582220000|2021-07-06 14:37:00|513.97|508.57|514.45|509.05|514.64|509.24|513.97|508.57|23
1625582230000|2021-07-06 14:37:10|514.42|509.02|514.47|509.07|514.47|509.07|514.4|509|11
1625582240000|2021-07-06 14:37:20|514.46|509.06|514.26|508.86|514.46|509.06|514.26|508.86|11
1625582250000|2021-07-06 14:37:30|514.27|508.87|514.26|508.86|514.45|509.05|514.2|508.8|23
1625582260000|2021-07-06 14:37:40|514.31|508.91|514.44|509.04|514.44|509.04|514.31|508.91|9
1625582270000|2021-07-06 14:37:50|514.43|509.03|514.42|509.02|514.44|509.04|514.42|509.02|10
1625582280000|2021-07-06 14:38:00|514.43|509.03|514.17|508.77|514.43|509.03|514.17|508.77|14
1625582290000|2021-07-06 14:38:10|514.15|508.75|514.11|508.71|514.17|508.77|514.1|508.7|15
1625582300000|2021-07-06 14:38:20|514.12|508.72|514.03|508.63|514.14|508.74|514.03|508.63|14
1625582310000|2021-07-06 14:38:30|513.97|508.57|513.9|508.5|514.02|508.62|513.9|508.5|16
1625582320000|2021-07-06 14:38:40|513.91|508.51|513.95|508.55|514.04|508.64|513.91|508.51|14
1625582330000|2021-07-06 14:38:50|514.03|508.63|514.15|508.75|514.19|508.79|514.03|508.63|18
1625582340000|2021-07-06 14:39:00|514.09|508.69|514.08|508.68|514.15|508.75|514.07|508.67|7
1625582350000|2021-07-06 14:39:10|514.14|508.74|513.87|508.47|514.19|508.79|513.87|508.47|18
1625582360000|2021-07-06 14:39:20|513.84|508.44|514.03|508.63|514.04|508.64|513.81|508.41|17
1625582370000|2021-07-06 14:39:30|514.02|508.62|513.88|508.48|514.03|508.63|513.87|508.47|10
1625582380000|2021-07-06 14:39:40|513.89|508.49|513.98|508.58|513.99|508.59|513.89|508.49|22
1625582390000|2021-07-06 14:39:50|513.99|508.59|513.96|508.56|514.04|508.64|513.96|508.56|6
1625582400000|2021-07-06 14:40:00|514|508.6|513.75|508.35|514|508.6|513.75|508.35|19
1625582410000|2021-07-06 14:40:10|513.66|508.26|513.71|508.31|513.71|508.31|513.61|508.21|5
1625582420000|2021-07-06 14:40:20|513.64|508.24|513.76|508.36|513.76|508.36|513.64|508.24|3
1625582440000|2021-07-06 14:40:40|513.82|508.42|513.82|508.42|513.82|508.42|513.82|508.42|1
1625582450000|2021-07-06 14:40:50|513.87|508.47|513.92|508.52|513.92|508.52|513.82|508.42|4
1625582460000|2021-07-06 14:41:00|513.91|508.51|513.85|508.45|513.91|508.51|513.83|508.43|9
1625582470000|2021-07-06 14:41:10|513.86|508.46|513.89|508.49|513.89|508.49|513.85|508.45|6
1625582480000|2021-07-06 14:41:20|513.87|508.47|513.88|508.48|513.89|508.49|513.87|508.47|3
1625582490000|2021-07-06 14:41:30|513.89|508.49|513.89|508.49|513.89|508.49|513.88|508.48|3
1625582510000|2021-07-06 14:41:50|513.87|508.47|513.87|508.47|513.87|508.47|513.81|508.41|6
1625582520000|2021-07-06 14:42:00|513.92|508.52|513.92|508.52|513.92|508.52|513.92|508.52|1
1625582530000|2021-07-06 14:42:10|513.91|508.51|513.97|508.57|513.98|508.58|513.91|508.51|4
1625582540000|2021-07-06 14:42:20|513.96|508.56|514|508.6|514.01|508.61|513.96|508.56|5
1625582550000|2021-07-06 14:42:30|513.99|508.59|514|508.6|514|508.6|513.99|508.59|4
1625582560000|2021-07-06 14:42:40|514.01|508.61|514.01|508.61|514.01|508.61|514|508.6|3
1625582570000|2021-07-06 14:42:50|514|508.6|514.01|508.61|514.03|508.63|514|508.6|6
1625582580000|2021-07-06 14:43:00|514|508.6|513.99|508.59|514.01|508.61|513.99|508.59|4
1625582590000|2021-07-06 14:43:10|513.98|508.58|513.98|508.58|513.98|508.58|513.98|508.58|1
1625582600000|2021-07-06 14:43:20|513.99|508.59|514.04|508.64|514.06|508.66|513.99|508.59|7
1625582610000|2021-07-06 14:43:30|514.05|508.65|514.02|508.62|514.06|508.66|514.02|508.62|5
1625582620000|2021-07-06 14:43:40|514.03|508.63|514.05|508.65|514.05|508.65|514.03|508.63|3
1625582630000|2021-07-06 14:43:50|514.04|508.64|514.05|508.65|514.05|508.65|514.04|508.64|4
1625582640000|2021-07-06 14:44:00|514.02|508.62|513.9|508.5|514.02|508.62|513.89|508.49|11
1625582650000|2021-07-06 14:44:10|513.91|508.51|513.91|508.51|513.95|508.55|513.89|508.49|15
1625582660000|2021-07-06 14:44:20|513.92|508.52|513.95|508.55|513.96|508.56|513.91|508.51|13
1625582670000|2021-07-06 14:44:30|513.94|508.54|513.97|508.57|513.97|508.57|513.92|508.52|19
1625582680000|2021-07-06 14:44:40|514.01|508.61|514.01|508.61|514.03|508.63|514.01|508.61|11
1625582690000|2021-07-06 14:44:50|513.9|508.5|513.71|508.31|513.9|508.5|513.64|508.24|15
1625582700000|2021-07-06 14:45:00|513.64|508.24|513.35|507.95|513.64|508.24|513.31|507.91|14
1625582710000|2021-07-06 14:45:10|513.44|508.04|513.56|508.16|513.56|508.16|513.44|508.04|7
1625582720000|2021-07-06 14:45:20|513.59|508.19|513.79|508.39|513.93|508.53|513.59|508.19|24
1625582730000|2021-07-06 14:45:30|513.82|508.42|513.86|508.46|513.86|508.46|513.82|508.42|12
1625582740000|2021-07-06 14:45:40|513.91|508.51|514.2|508.8|514.23|508.83|513.91|508.51|15
1625582750000|2021-07-06 14:45:50|514.22|508.82|514.73|509.33|514.73|509.33|514.2|508.8|23
1625582760000|2021-07-06 14:46:00|514.7|509.3|514.47|509.07|514.75|509.35|514.45|509.05|20
1625582770000|2021-07-06 14:46:10|514.51|509.11|514.56|509.16|514.56|509.16|514.51|509.11|5
1625582790000|2021-07-06 14:46:30|514.57|509.17|514.57|509.17|514.57|509.17|514.55|509.15|4
1625582800000|2021-07-06 14:46:40|514.58|509.18|514.6|509.2|514.6|509.2|514.58|509.18|2
1625582810000|2021-07-06 14:46:50|514.62|509.22|514.62|509.22|514.62|509.22|514.62|509.22|1
1625582820000|2021-07-06 14:47:00|514.57|509.17|514.37|508.97|514.57|509.17|514.37|508.97|11
1625582830000|2021-07-06 14:47:10|514.38|508.98|514.61|509.21|514.62|509.22|514.38|508.98|14
1625582840000|2021-07-06 14:47:20|514.62|509.22|514.59|509.19|514.64|509.24|514.59|509.19|5
1625582850000|2021-07-06 14:47:30|514.58|509.18|514.56|509.16|514.58|509.18|514.56|509.16|2
1625582870000|2021-07-06 14:47:50|514.55|509.15|514.55|509.15|514.55|509.15|514.55|509.15|1
1625582880000|2021-07-06 14:48:00|514.56|509.16|514.58|509.18|514.58|509.18|514.56|509.16|3
1625582890000|2021-07-06 14:48:10|514.65|509.25|514.65|509.25|514.65|509.25|514.65|509.25|1
1625582900000|2021-07-06 14:48:20|514.68|509.28|514.68|509.28|514.68|509.28|514.68|509.28|1
1625582910000|2021-07-06 14:48:30|514.7|509.3|514.61|509.21|514.7|509.3|514.56|509.16|12
1625582920000|2021-07-06 14:48:40|514.6|509.2|514.68|509.28|514.7|509.3|514.48|509.08|17
1625582930000|2021-07-06 14:48:50|514.69|509.29|514.68|509.28|514.7|509.3|514.67|509.27|7
1625582940000|2021-07-06 14:49:00|514.67|509.27|514.68|509.28|514.68|509.28|514.67|509.27|4
1625582950000|2021-07-06 14:49:10|514.71|509.31|514.71|509.31|514.71|509.31|514.69|509.29|5
1625582960000|2021-07-06 14:49:20|514.7|509.3|514.71|509.31|514.73|509.33|514.67|509.27|10
1625582970000|2021-07-06 14:49:30|514.74|509.34|514.71|509.31|514.78|509.38|514.71|509.31|19
1625582980000|2021-07-06 14:49:40|514.7|509.3|515.07|509.67|515.08|509.68|514.7|509.3|24
1625582990000|2021-07-06 14:49:50|515.12|509.72|515.06|509.66|515.12|509.72|515.05|509.65|4
1625583000000|2021-07-06 14:50:00|515.05|509.65|514.93|509.53|515.07|509.67|514.9|509.5|12
1625583010000|2021-07-06 14:50:10|514.92|509.52|514.92|509.52|514.93|509.53|514.92|509.52|3
1625583020000|2021-07-06 14:50:20|514.89|509.49|514.74|509.34|514.89|509.49|514.73|509.33|7
1625583030000|2021-07-06 14:50:30|514.72|509.32|514.62|509.22|514.73|509.33|514.62|509.22|5
1625583040000|2021-07-06 14:50:40|514.54|509.14|514.63|509.23|514.63|509.23|514.54|509.14|3
1625583050000|2021-07-06 14:50:50|514.61|509.21|514.58|509.18|514.61|509.21|514.58|509.18|6
1625583060000|2021-07-06 14:51:00|514.6|509.2|514.67|509.27|514.69|509.29|514.59|509.19|11
1625583070000|2021-07-06 14:51:10|514.7|509.3|514.69|509.29|514.74|509.34|514.69|509.29|5
1625583080000|2021-07-06 14:51:20|514.68|509.28|514.69|509.29|514.69|509.29|514.6|509.2|19
1625583090000|2021-07-06 14:51:30|514.68|509.28|514.69|509.29|514.69|509.29|514.68|509.28|2
1625583100000|2021-07-06 14:51:40|514.62|509.22|514.68|509.28|514.69|509.29|514.62|509.22|12
1625583110000|2021-07-06 14:51:50|514.67|509.27|514.7|509.3|514.7|509.3|514.65|509.25|7
1625583120000|2021-07-06 14:52:00|514.68|509.28|514.71|509.31|514.71|509.31|514.62|509.22|12
1625583130000|2021-07-06 14:52:10|514.7|509.3|514.93|509.53|514.93|509.53|514.7|509.3|8
1625583140000|2021-07-06 14:52:20|514.96|509.56|514.97|509.57|514.97|509.57|514.95|509.55|3
1625583150000|2021-07-06 14:52:30|514.99|509.59|515.12|509.72|515.12|509.72|514.99|509.59|4
1625583160000|2021-07-06 14:52:40|515.13|509.73|514.86|509.46|515.25|509.85|514.86|509.46|22
1625583170000|2021-07-06 14:52:50|514.84|509.44|514.8|509.4|514.84|509.44|514.77|509.37|13
1625583180000|2021-07-06 14:53:00|514.71|509.31|514.64|509.24|514.71|509.31|514.63|509.23|11
1625583190000|2021-07-06 14:53:10|514.63|509.23|514.51|509.11|514.64|509.24|514.51|509.11|13
1625583200000|2021-07-06 14:53:20|514.52|509.12|514.53|509.13|514.58|509.18|514.52|509.12|9
1625583210000|2021-07-06 14:53:30|514.48|509.08|514.53|509.13|514.54|509.14|514.48|509.08|6
1625583220000|2021-07-06 14:53:40|514.54|509.14|514.45|509.05|514.54|509.14|514.44|509.04|10
1625583230000|2021-07-06 14:53:50|514.44|509.04|514.5|509.1|514.51|509.11|514.44|509.04|10
1625583240000|2021-07-06 14:54:00|514.48|509.08|514.33|508.93|514.5|509.1|514.33|508.93|14
1625583250000|2021-07-06 14:54:10|514.32|508.92|514.35|508.95|514.35|508.95|514.31|508.91|10
1625583260000|2021-07-06 14:54:20|514.32|508.92|514.3|508.9|514.32|508.92|514.3|508.9|3
1625583270000|2021-07-06 14:54:30|514.31|508.91|514.33|508.93|514.35|508.95|514.31|508.91|5
1625583280000|2021-07-06 14:54:40|514.32|508.92|514.34|508.94|514.34|508.94|514.32|508.92|5
1625583290000|2021-07-06 14:54:50|514.33|508.93|514.4|509|514.4|509|514.33|508.93|4
1625583300000|2021-07-06 14:55:00|514.38|508.98|514.19|508.79|514.38|508.98|514.19|508.79|13
1625583310000|2021-07-06 14:55:10|514.15|508.75|513.93|508.53|514.15|508.75|513.92|508.52|10
1625583320000|2021-07-06 14:55:20|513.92|508.52|513.95|508.55|513.98|508.58|513.92|508.52|10
1625583330000|2021-07-06 14:55:30|513.94|508.54|513.94|508.54|513.94|508.54|513.94|508.54|1
1625583340000|2021-07-06 14:55:40|513.93|508.53|514.34|508.94|514.53|509.13|513.88|508.48|23
1625583350000|2021-07-06 14:55:50|514.33|508.93|514.09|508.69|514.37|508.97|514.09|508.69|25
1625583360000|2021-07-06 14:56:00|513.97|508.57|514.04|508.64|514.05|508.65|513.97|508.57|13
1625583370000|2021-07-06 14:56:10|514.07|508.67|514.08|508.68|514.13|508.73|514.05|508.65|8
1625583380000|2021-07-06 14:56:20|514.07|508.67|514|508.6|514.07|508.67|514|508.6|11
1625583390000|2021-07-06 14:56:30|513.99|508.59|514|508.6|514|508.6|513.99|508.59|2
1625583400000|2021-07-06 14:56:40|513.99|508.59|514|508.6|514|508.6|513.99|508.59|2
1625583410000|2021-07-06 14:56:50|513.99|508.59|514.01|508.61|514.06|508.66|513.99|508.59|9
1625583420000|2021-07-06 14:57:00|514.04|508.64|513.85|508.45|514.05|508.65|513.85|508.45|14
1625583430000|2021-07-06 14:57:10|513.84|508.44|513.87|508.47|513.87|508.47|513.82|508.42|7
1625583440000|2021-07-06 14:57:20|513.86|508.46|513.92|508.52|513.92|508.52|513.84|508.44|9
1625583450000|2021-07-06 14:57:30|513.91|508.51|513.92|508.52|513.92|508.52|513.91|508.51|2
1625583460000|2021-07-06 14:57:40|513.91|508.51|513.91|508.51|513.91|508.51|513.91|508.51|1
1625583480000|2021-07-06 14:58:00|513.9|508.5|514.11|508.71|514.11|508.71|513.9|508.5|10
1625583490000|2021-07-06 14:58:10|514.12|508.72|513.94|508.54|514.13|508.73|513.94|508.54|11
1625583500000|2021-07-06 14:58:20|513.93|508.53|513.87|508.47|513.93|508.53|513.79|508.39|22
1625583510000|2021-07-06 14:58:30|513.81|508.41|513.82|508.42|513.88|508.48|513.8|508.4|12
1625583520000|2021-07-06 14:58:40|513.8|508.4|513.6|508.2|513.88|508.48|513.6|508.2|14
1625583530000|2021-07-06 14:58:50|513.61|508.21|513.7|508.3|513.7|508.3|513.6|508.2|14
1625583540000|2021-07-06 14:59:00|513.68|508.28|513.7|508.3|513.75|508.35|513.68|508.28|5
1625583550000|2021-07-06 14:59:10|513.77|508.37|513.73|508.33|513.77|508.37|513.71|508.31|12
1625583560000|2021-07-06 14:59:20|513.72|508.32|513.47|508.07|513.72|508.32|513.47|508.07|19
1625583570000|2021-07-06 14:59:30|513.46|508.06|513.53|508.13|513.55|508.15|513.46|508.06|14
1625583580000|2021-07-06 14:59:40|513.52|508.12|513.54|508.14|513.54|508.14|513.5|508.1|9
1625583590000|2021-07-06 14:59:50|513.55|508.15|513.81|508.41|513.97|508.57|513.55|508.15|16
1625583600000|2021-07-06 15:00:00|513.71|508.31|513.57|508.17|513.71|508.31|513.47|508.07|15
1625583610000|2021-07-06 15:00:10|513.56|508.16|513.33|507.93|513.56|508.16|513.3|507.9|20
1625583620000|2021-07-06 15:00:20|513.32|507.92|513.21|507.81|513.34|507.94|513.14|507.74|16
1625583630000|2021-07-06 15:00:30|513.14|507.74|512.58|507.18|513.14|507.74|512.56|507.16|26
1625583640000|2021-07-06 15:00:40|512.59|507.19|512.41|507.01|512.6|507.2|512.39|506.99|18
1625583650000|2021-07-06 15:00:50|512.49|507.09|512.24|506.84|512.57|507.17|512.15|506.75|32
1625583660000|2021-07-06 15:01:00|512.21|506.81|512.12|506.72|512.25|506.85|512.03|506.63|27
1625583670000|2021-07-06 15:01:10|512.13|506.73|512.09|506.69|512.27|506.87|512.04|506.64|25
1625583680000|2021-07-06 15:01:20|512.1|506.7|512.06|506.66|512.15|506.75|512.05|506.65|16
1625583690000|2021-07-06 15:01:30|512.05|506.65|512.1|506.7|512.1|506.7|512.05|506.65|10
1625583700000|2021-07-06 15:01:40|512.06|506.66|511.78|506.38|512.06|506.66|511.78|506.38|16
1625583710000|2021-07-06 15:01:50|511.8|506.4|511.88|506.48|511.88|506.48|511.72|506.32|12
1625583720000|2021-07-06 15:02:00|511.89|506.49|511.8|506.4|511.89|506.49|511.76|506.36|16
1625583730000|2021-07-06 15:02:10|511.79|506.39|511.32|505.92|511.79|506.39|511.31|505.91|26
1625583740000|2021-07-06 15:02:20|511.25|505.85|511.45|506.05|511.45|506.05|511.23|505.83|14
1625583750000|2021-07-06 15:02:30|511.46|506.06|511.19|505.79|511.52|506.12|511.19|505.79|25
1625583760000|2021-07-06 15:02:40|511.2|505.8|510.64|505.24|511.2|505.8|510.56|505.16|26
1625583770000|2021-07-06 15:02:50|510.61|505.21|510.85|505.45|510.86|505.46|510.55|505.15|29
1625583780000|2021-07-06 15:03:00|510.86|505.46|511.01|505.61|511.12|505.72|510.85|505.45|16
1625583790000|2021-07-06 15:03:10|510.94|505.54|510.62|505.22|510.94|505.54|510.62|505.22|24
1625583800000|2021-07-06 15:03:20|510.59|505.19|510.3|504.9|510.65|505.25|510.27|504.87|28
1625583810000|2021-07-06 15:03:30|510.31|504.91|510.31|504.91|510.35|504.95|510.24|504.84|18
1625583820000|2021-07-06 15:03:40|510.33|504.93|510.47|505.07|510.56|505.16|510.33|504.93|21
1625583830000|2021-07-06 15:03:50|510.52|505.12|510.48|505.08|510.55|505.15|510.48|505.08|7
1625583840000|2021-07-06 15:04:00|510.49|505.09|510.49|505.09|510.52|505.12|510.49|505.09|7
1625583850000|2021-07-06 15:04:10|510.48|505.08|510.23|504.83|510.5|505.1|510.23|504.83|11
1625583860000|2021-07-06 15:04:20|510.25|504.85|510.22|504.82|510.27|504.87|510.15|504.75|10
1625583870000|2021-07-06 15:04:30|510.19|504.79|510.14|504.74|510.2|504.8|510.13|504.73|20
1625583880000|2021-07-06 15:04:40|510.13|504.73|510.15|504.75|510.17|504.77|510.12|504.72|6
1625583890000|2021-07-06 15:04:50|510.16|504.76|510.19|504.79|510.23|504.83|510.12|504.72|16
1625583900000|2021-07-06 15:05:00|510.18|504.78|510.25|504.85|510.25|504.85|510.14|504.74|10
1625583910000|2021-07-06 15:05:10|510.27|504.87|510.71|505.31|510.71|505.31|510.24|504.84|9
1625583920000|2021-07-06 15:05:20|510.73|505.33|510.94|505.54|510.94|505.54|510.73|505.33|9
1625583930000|2021-07-06 15:05:30|510.95|505.55|511.06|505.66|511.08|505.68|510.95|505.55|14
1625583940000|2021-07-06 15:05:40|511.08|505.68|511.71|506.31|511.71|506.31|511.08|505.68|18
1625583950000|2021-07-06 15:05:50|511.8|506.4|511.41|506.01|511.87|506.47|511.41|506.01|22
1625583960000|2021-07-06 15:06:00|511.42|506.02|511.54|506.14|511.6|506.2|511.42|506.02|26
1625583970000|2021-07-06 15:06:10|511.55|506.15|511.29|505.89|511.56|506.16|511.22|505.82|25
1625583980000|2021-07-06 15:06:20|511.25|505.85|511.42|506.02|511.45|506.05|511.23|505.83|19
1625583990000|2021-07-06 15:06:30|511.52|506.12|511.64|506.24|511.66|506.26|511.52|506.12|11
1625584000000|2021-07-06 15:06:40|511.65|506.25|511.61|506.21|511.71|506.31|511.47|506.07|11
1625584010000|2021-07-06 15:06:50|511.6|506.2|511.66|506.26|511.67|506.27|511.5|506.1|16
1625584020000|2021-07-06 15:07:00|511.69|506.29|511.46|506.06|511.72|506.32|511.4|506|21
1625584030000|2021-07-06 15:07:10|511.45|506.05|511.29|505.89|511.52|506.12|511.28|505.88|20
1625584040000|2021-07-06 15:07:20|511.31|505.91|511.04|505.64|511.31|505.91|511.02|505.62|13
1625584050000|2021-07-06 15:07:30|511.03|505.63|510.59|505.19|511.04|505.64|510.59|505.19|26
1625584060000|2021-07-06 15:07:40|510.62|505.22|510.77|505.37|510.77|505.37|510.37|504.97|22
1625584070000|2021-07-06 15:07:50|510.78|505.38|510.71|505.31|510.78|505.38|510.61|505.21|15
1625584080000|2021-07-06 15:08:00|510.72|505.32|510.77|505.37|510.78|505.38|510.69|505.29|8
1625584090000|2021-07-06 15:08:10|510.78|505.38|510.74|505.34|510.78|505.38|510.66|505.26|11
1625584100000|2021-07-06 15:08:20|510.73|505.33|510.63|505.23|510.73|505.33|510.58|505.18|22
1625584110000|2021-07-06 15:08:30|510.65|505.25|510.68|505.28|510.75|505.35|510.62|505.22|16
1625584120000|2021-07-06 15:08:40|510.71|505.31|510.56|505.16|510.71|505.31|510.45|505.05|20
1625584140000|2021-07-06 15:09:00|510.57|505.17|510.56|505.16|510.59|505.19|510.56|505.16|9
1625584150000|2021-07-06 15:09:10|510.57|505.17|510.21|504.81|510.57|505.17|510.21|504.81|10
1625584160000|2021-07-06 15:09:20|510.22|504.82|510.27|504.87|510.29|504.89|510.21|504.81|19
1625584170000|2021-07-06 15:09:30|510.26|504.86|510.18|504.78|510.27|504.87|510.18|504.78|4
1625584180000|2021-07-06 15:09:40|510.19|504.79|510.07|504.67|510.19|504.79|510|504.6|21
1625584190000|2021-07-06 15:09:50|510|504.6|509.63|504.23|510|504.6|509.63|504.23|16
1625584200000|2021-07-06 15:10:00|509.54|504.14|509.55|504.15|509.55|504.15|509.51|504.11|14
1625584210000|2021-07-06 15:10:10|509.56|504.16|509.78|504.38|509.78|504.38|509.51|504.11|23
1625584220000|2021-07-06 15:10:20|509.72|504.32|509.19|503.79|509.72|504.32|509.14|503.74|18
1625584230000|2021-07-06 15:10:30|509.17|503.77|509.15|503.75|509.17|503.77|509.11|503.71|3
1625584240000|2021-07-06 15:10:40|509.04|503.64|508.92|503.52|509.05|503.65|508.92|503.52|10
1625584250000|2021-07-06 15:10:50|508.94|503.54|509.05|503.65|509.05|503.65|508.94|503.54|8
1625584260000|2021-07-06 15:11:00|509.06|503.66|509.1|503.7|509.14|503.74|509.06|503.66|11
1625584270000|2021-07-06 15:11:10|509.22|503.82|509.15|503.75|509.22|503.82|509.09|503.69|18
1625584280000|2021-07-06 15:11:20|509.13|503.73|509.11|503.71|509.31|503.91|509.11|503.71|16
1625584290000|2021-07-06 15:11:30|509.12|503.72|509.08|503.68|509.12|503.72|509.07|503.67|7
1625584300000|2021-07-06 15:11:40|509.1|503.7|509.19|503.79|509.19|503.79|509.08|503.68|4
1625584310000|2021-07-06 15:11:50|509.22|503.82|509.19|503.79|509.25|503.85|509.18|503.78|15
1625584320000|2021-07-06 15:12:00|509.21|503.81|509.39|503.99|509.42|504.02|509.2|503.8|24
1625584330000|2021-07-06 15:12:10|509.4|504|509.47|504.07|509.48|504.08|509.4|504|12
1625584340000|2021-07-06 15:12:20|509.46|504.06|509.23|503.83|509.46|504.06|509.18|503.78|18
1625584350000|2021-07-06 15:12:30|509.24|503.84|509.31|503.91|509.32|503.92|509.23|503.83|13
1625584360000|2021-07-06 15:12:40|509.3|503.9|509.34|503.94|509.34|503.94|509.3|503.9|6
1625584370000|2021-07-06 15:12:50|509.35|503.95|509.45|504.05|509.45|504.05|509.35|503.95|4
1625584380000|2021-07-06 15:13:00|509.44|504.04|509.39|503.99|509.44|504.04|509.31|503.91|13
1625584390000|2021-07-06 15:13:10|509.41|504.01|509.4|504|509.41|504.01|509.4|504|2
1625584400000|2021-07-06 15:13:20|509.39|503.99|509.41|504.01|509.41|504.01|509.39|503.99|2
1625584410000|2021-07-06 15:13:30|509.4|504|509.36|503.96|509.43|504.03|509.35|503.95|6
1625584420000|2021-07-06 15:13:40|509.35|503.95|509.36|503.96|509.36|503.96|509.34|503.94|4
1625584430000|2021-07-06 15:13:50|509.35|503.95|509.2|503.8|509.35|503.95|509.18|503.78|10
1625584440000|2021-07-06 15:14:00|509.19|503.79|509.23|503.83|509.27|503.87|509.19|503.79|15
1625584450000|2021-07-06 15:14:10|509.22|503.82|509.37|503.97|509.37|503.97|509.22|503.82|16
1625584460000|2021-07-06 15:14:20|509.36|503.96|509.38|503.98|509.38|503.98|509.35|503.95|11
1625584470000|2021-07-06 15:14:30|509.4|504|509.31|503.91|509.4|504|509.31|503.91|7
1625584480000|2021-07-06 15:14:40|509.32|503.92|509.3|503.9|509.36|503.96|509.29|503.89|17
1625584490000|2021-07-06 15:14:50|509.31|503.91|509.29|503.89|509.31|503.91|509.29|503.89|5
1625584500000|2021-07-06 15:15:00|509.3|503.9|509.15|503.75|509.3|503.9|509.11|503.71|18
1625584510000|2021-07-06 15:15:10|509.16|503.76|509.42|504.02|509.43|504.03|509.16|503.76|15
1625584520000|2021-07-06 15:15:20|509.44|504.04|510.23|504.83|510.23|504.83|509.43|504.03|22
1625584530000|2021-07-06 15:15:30|510.24|504.84|510.05|504.65|510.27|504.87|509.9|504.5|28
1625584540000|2021-07-06 15:15:40|510.07|504.67|510.13|504.73|510.13|504.73|510.05|504.65|23
1625584550000|2021-07-06 15:15:50|510.15|504.75|510.27|504.87|510.35|504.95|510.09|504.69|24
1625584560000|2021-07-06 15:16:00|510.26|504.86|510.14|504.74|510.31|504.91|510.05|504.65|23
1625584570000|2021-07-06 15:16:10|510.26|504.86|510.81|505.41|510.81|505.41|510.2|504.8|25
1625584580000|2021-07-06 15:16:20|510.83|505.43|511.27|505.87|511.27|505.87|510.83|505.43|23
1625584590000|2021-07-06 15:16:30|511.28|505.88|511.36|505.96|511.37|505.97|511.28|505.88|25
1625584600000|2021-07-06 15:16:40|511.46|506.06|511.31|505.91|511.47|506.07|511.23|505.83|29
1625584610000|2021-07-06 15:16:50|511.32|505.92|511.38|505.98|511.38|505.98|511.3|505.9|12
1625584620000|2021-07-06 15:17:00|511.36|505.96|511.6|506.2|511.6|506.2|511.36|505.96|17
1625584630000|2021-07-06 15:17:10|511.57|506.17|511.45|506.05|511.57|506.17|511.45|506.05|24
1625584640000|2021-07-06 15:17:20|511.42|506.02|511.56|506.16|511.58|506.18|511.41|506.01|24
1625584650000|2021-07-06 15:17:30|511.59|506.19|511.9|506.5|511.9|506.5|511.59|506.19|13
1625584660000|2021-07-06 15:17:40|511.89|506.49|511.87|506.47|511.89|506.49|511.69|506.29|24
1625584670000|2021-07-06 15:17:50|511.86|506.46|511.45|506.05|511.87|506.47|511.44|506.04|27
1625584680000|2021-07-06 15:18:00|511.47|506.07|511.08|505.68|511.47|506.07|510.93|505.53|32
1625584690000|2021-07-06 15:18:10|511.1|505.7|510.59|505.19|511.1|505.7|510.58|505.18|21
1625584700000|2021-07-06 15:18:20|510.67|505.27|511.02|505.62|511.02|505.62|510.67|505.27|19
1625584710000|2021-07-06 15:18:30|511.01|505.61|510.79|505.39|511.01|505.61|510.78|505.38|15
1625584720000|2021-07-06 15:18:40|510.83|505.43|510.8|505.4|510.83|505.43|510.79|505.39|9
1625584730000|2021-07-06 15:18:50|510.81|505.41|510.95|505.55|510.95|505.55|510.79|505.39|20
1625584740000|2021-07-06 15:19:00|511|505.6|511.06|505.66|511.1|505.7|511|505.6|20
1625584750000|2021-07-06 15:19:10|511|505.6|510.85|505.45|511|505.6|510.81|505.41|15
1625584760000|2021-07-06 15:19:20|510.84|505.44|510.47|505.07|510.95|505.55|510.46|505.06|13
1625584770000|2021-07-06 15:19:30|510.51|505.11|510.67|505.27|510.73|505.33|510.51|505.11|16
1625584780000|2021-07-06 15:19:40|510.65|505.25|510.44|505.04|510.66|505.26|510.44|505.04|14
1625584790000|2021-07-06 15:19:50|510.45|505.05|510.58|505.18|510.68|505.28|510.45|505.05|13
1625584800000|2021-07-06 15:20:00|510.57|505.17|510.65|505.25|510.67|505.27|510.56|505.16|10
1625584810000|2021-07-06 15:20:10|510.69|505.29|510.59|505.19|510.69|505.29|510.58|505.18|8
1625584820000|2021-07-06 15:20:20|510.63|505.23|510.58|505.18|510.63|505.23|510.58|505.18|4
1625584830000|2021-07-06 15:20:30|510.62|505.22|510.58|505.18|510.62|505.22|510.58|505.18|4
1625584840000|2021-07-06 15:20:40|510.6|505.2|510.57|505.17|510.61|505.21|510.57|505.17|9
1625584850000|2021-07-06 15:20:50|510.51|505.11|509.91|504.51|510.52|505.12|509.91|504.51|16
1625584860000|2021-07-06 15:21:00|509.92|504.52|509.97|504.57|510.02|504.62|509.92|504.52|25
1625584870000|2021-07-06 15:21:10|509.91|504.51|509.77|504.37|509.91|504.51|509.75|504.35|16
1625584880000|2021-07-06 15:21:20|509.75|504.35|509.55|504.15|509.82|504.42|509.55|504.15|15
1625584890000|2021-07-06 15:21:30|509.54|504.14|509.36|503.96|509.54|504.14|509.35|503.95|10
1625584900000|2021-07-06 15:21:40|509.39|503.99|509.5|504.1|509.51|504.11|509.37|503.97|12
1625584910000|2021-07-06 15:21:50|509.49|504.09|509.5|504.1|509.51|504.11|509.48|504.08|6
1625584920000|2021-07-06 15:22:00|509.49|504.09|509.85|504.45|509.85|504.45|509.45|504.05|20
1625584930000|2021-07-06 15:22:10|509.86|504.46|509.75|504.35|509.86|504.46|509.67|504.27|17
1625584940000|2021-07-06 15:22:20|509.76|504.36|509.71|504.31|509.76|504.36|509.6|504.2|15
1625584950000|2021-07-06 15:22:30|509.72|504.32|509.73|504.33|509.73|504.33|509.71|504.31|7
1625584960000|2021-07-06 15:22:40|509.75|504.35|509.71|504.31|510.1|504.7|509.71|504.31|26
1625584970000|2021-07-06 15:22:50|509.7|504.3|509.48|504.08|509.71|504.31|509.38|503.98|21
1625584980000|2021-07-06 15:23:00|509.47|504.07|510.11|504.71|510.12|504.72|509.47|504.07|29
1625584990000|2021-07-06 15:23:10|510.12|504.72|509.81|504.41|510.14|504.74|509.81|504.41|9
1625585000000|2021-07-06 15:23:20|509.82|504.42|509.91|504.51|509.91|504.51|509.82|504.42|14
1625585010000|2021-07-06 15:23:30|509.93|504.53|509.86|504.46|509.93|504.53|509.8|504.4|14
1625585020000|2021-07-06 15:23:40|509.75|504.35|509.75|504.35|509.79|504.39|509.75|504.35|5
1625585030000|2021-07-06 15:23:50|509.74|504.34|509.88|504.48|509.88|504.48|509.74|504.34|11
1625585040000|2021-07-06 15:24:00|509.9|504.5|509.82|504.42|510|504.6|509.82|504.42|16
1625585050000|2021-07-06 15:24:10|509.83|504.43|509.8|504.4|509.84|504.44|509.79|504.39|15
1625585060000|2021-07-06 15:24:20|509.79|504.39|509.92|504.52|509.92|504.52|509.79|504.39|12
1625585070000|2021-07-06 15:24:30|509.98|504.58|509.68|504.28|509.99|504.59|509.65|504.25|23
1625585080000|2021-07-06 15:24:40|509.69|504.29|509.89|504.49|509.92|504.52|509.69|504.29|21
1625585090000|2021-07-06 15:24:50|509.9|504.5|509.88|504.48|509.96|504.56|509.88|504.48|12
1625585100000|2021-07-06 15:25:00|509.9|504.5|509.8|504.4|509.9|504.5|509.78|504.38|11
1625585110000|2021-07-06 15:25:10|509.82|504.42|509.9|504.5|509.91|504.51|509.82|504.42|10
1625585120000|2021-07-06 15:25:20|509.89|504.49|509.84|504.44|509.89|504.49|509.83|504.43|4
1625585130000|2021-07-06 15:25:30|509.89|504.49|509.95|504.55|509.95|504.55|509.89|504.49|2
1625585140000|2021-07-06 15:25:40|509.99|504.59|509.77|504.37|509.99|504.59|509.76|504.36|17
1625585150000|2021-07-06 15:25:50|509.8|504.4|509.78|504.38|509.91|504.51|509.75|504.35|21
1625585160000|2021-07-06 15:26:00|509.8|504.4|509.98|504.58|510|504.6|509.79|504.39|19
1625585170000|2021-07-06 15:26:10|509.99|504.59|509.84|504.44|510.01|504.61|509.84|504.44|16
1625585180000|2021-07-06 15:26:20|509.86|504.46|509.83|504.43|509.86|504.46|509.83|504.43|12
1625585190000|2021-07-06 15:26:30|509.84|504.44|510.05|504.65|510.07|504.67|509.83|504.43|26
1625585200000|2021-07-06 15:26:40|510.07|504.67|510.32|504.92|510.32|504.92|510.06|504.66|21
1625585210000|2021-07-06 15:26:50|510.41|505.01|510.43|505.03|510.5|505.1|510.37|504.97|25
1625585220000|2021-07-06 15:27:00|510.42|505.02|510.46|505.06|510.5|505.1|510.39|504.99|25
1625585230000|2021-07-06 15:27:10|510.48|505.08|510.32|504.92|510.48|505.08|510.3|504.9|21
1625585240000|2021-07-06 15:27:20|510.35|504.95|510.32|504.92|510.35|504.95|510.31|504.91|11
1625585250000|2021-07-06 15:27:30|510.31|504.91|510.3|504.9|510.39|504.99|510.24|504.84|22
1625585260000|2021-07-06 15:27:40|510.29|504.89|510.4|505|510.43|505.03|510.2|504.8|21
1625585270000|2021-07-06 15:27:50|510.43|505.03|510.52|505.12|510.53|505.13|510.43|505.03|12
1625585280000|2021-07-06 15:28:00|510.51|505.11|510.57|505.17|510.61|505.21|510.51|505.11|12
1625585290000|2021-07-06 15:28:10|510.58|505.18|510.69|505.29|510.7|505.3|510.57|505.17|10
1625585300000|2021-07-06 15:28:20|510.68|505.28|510.72|505.32|510.73|505.33|510.68|505.28|8
1625585310000|2021-07-06 15:28:30|510.73|505.33|510.73|505.33|510.74|505.34|510.71|505.31|9
1625585320000|2021-07-06 15:28:40|510.77|505.37|510.92|505.52|510.93|505.53|510.72|505.32|10
1625585330000|2021-07-06 15:28:50|510.91|505.51|510.93|505.53|510.93|505.53|510.88|505.48|8
1625585340000|2021-07-06 15:29:00|510.92|505.52|510.84|505.44|510.92|505.52|510.76|505.36|12
1625585350000|2021-07-06 15:29:10|510.85|505.45|510.92|505.52|510.92|505.52|510.79|505.39|16
1625585360000|2021-07-06 15:29:20|510.91|505.51|510.8|505.4|510.91|505.51|510.8|505.4|4
1625585370000|2021-07-06 15:29:30|510.81|505.41|510.98|505.58|510.99|505.59|510.81|505.41|14
1625585380000|2021-07-06 15:29:40|511.06|505.66|511.46|506.06|511.46|506.06|511.06|505.66|12
1625585390000|2021-07-06 15:29:50|511.47|506.07|511.31|505.91|511.47|506.07|511.31|505.91|8
1625585400000|2021-07-06 15:30:00|511.29|505.89|510.83|505.43|511.29|505.89|510.6|505.2|32
1625585410000|2021-07-06 15:30:10|510.82|505.42|510.71|505.31|510.82|505.42|510.71|505.31|10
1625585420000|2021-07-06 15:30:20|510.72|505.32|510.27|504.87|510.72|505.32|510.27|504.87|9
1625585430000|2021-07-06 15:30:30|510.26|504.86|510.31|504.91|510.32|504.92|510.23|504.83|27
1625585440000|2021-07-06 15:30:40|510.3|504.9|510.55|505.15|510.58|505.18|510.3|504.9|15
1625585450000|2021-07-06 15:30:50|510.56|505.16|510.79|505.39|510.82|505.42|510.56|505.16|14
1625585460000|2021-07-06 15:31:00|510.81|505.41|510.68|505.28|510.86|505.46|510.66|505.26|19
1625585470000|2021-07-06 15:31:10|510.66|505.26|510.6|505.2|510.66|505.26|510.51|505.11|18
1625585480000|2021-07-06 15:31:20|510.61|505.21|510.66|505.26|510.68|505.28|510.6|505.2|12
1625585490000|2021-07-06 15:31:30|510.67|505.27|510.72|505.32|510.72|505.32|510.66|505.26|5
1625585510000|2021-07-06 15:31:50|510.73|505.33|510.79|505.39|510.79|505.39|510.73|505.33|6
1625585520000|2021-07-06 15:32:00|510.78|505.38|510.94|505.54|510.95|505.55|510.78|505.38|6
1625585530000|2021-07-06 15:32:10|510.88|505.48|510.78|505.38|510.88|505.48|510.72|505.32|16
1625585540000|2021-07-06 15:32:20|510.8|505.4|510.82|505.42|510.82|505.42|510.8|505.4|3
1625585550000|2021-07-06 15:32:30|510.86|505.46|510.98|505.58|510.98|505.58|510.86|505.46|9
1625585560000|2021-07-06 15:32:40|511.01|505.61|511.06|505.66|511.06|505.66|511.01|505.61|4
1625585570000|2021-07-06 15:32:50|511.19|505.79|511.38|505.98|511.4|506|511.19|505.79|18
1625585580000|2021-07-06 15:33:00|511.37|505.97|511.25|505.85|511.4|506|511.18|505.78|16
1625585590000|2021-07-06 15:33:10|511.29|505.89|511.35|505.95|511.39|505.99|511.29|505.89|13
1625585600000|2021-07-06 15:33:20|511.54|506.14|511.74|506.34|511.74|506.34|511.54|506.14|8
1625585610000|2021-07-06 15:33:30|511.76|506.36|512.1|506.7|512.15|506.75|511.76|506.36|15
1625585620000|2021-07-06 15:33:40|512.13|506.73|512.02|506.62|512.18|506.78|511.98|506.58|17
1625585630000|2021-07-06 15:33:50|512.04|506.64|511.76|506.36|512.04|506.64|511.72|506.32|18
1625585640000|2021-07-06 15:34:00|511.78|506.38|511.97|506.57|512.04|506.64|511.78|506.38|19
1625585650000|2021-07-06 15:34:10|511.92|506.52|511.84|506.44|511.99|506.59|511.8|506.4|18
1625585660000|2021-07-06 15:34:20|511.85|506.45|511.7|506.3|511.85|506.45|511.66|506.26|11
1625585670000|2021-07-06 15:34:30|511.69|506.29|511.64|506.24|511.69|506.29|511.58|506.18|17
1625585680000|2021-07-06 15:34:40|511.67|506.27|511.7|506.3|511.82|506.42|511.61|506.21|24
1625585690000|2021-07-06 15:34:50|511.72|506.32|511.95|506.55|511.95|506.55|511.66|506.26|17
1625585700000|2021-07-06 15:35:00|511.97|506.57|511.96|506.56|512.06|506.66|511.89|506.49|23
1625585710000|2021-07-06 15:35:10|511.91|506.51|511.64|506.24|511.91|506.51|511.63|506.23|15
1625585720000|2021-07-06 15:35:20|511.63|506.23|511.66|506.26|511.71|506.31|511.63|506.23|14
1625585730000|2021-07-06 15:35:30|511.6|506.2|511.51|506.11|511.6|506.2|511.51|506.11|4
1625585740000|2021-07-06 15:35:40|511.47|506.07|511.64|506.24|511.66|506.26|511.47|506.07|11
1625585750000|2021-07-06 15:35:50|511.71|506.31|511.61|506.21|511.72|506.32|511.61|506.21|10
1625585760000|2021-07-06 15:36:00|511.59|506.19|511.72|506.32|511.73|506.33|511.56|506.16|13
1625585770000|2021-07-06 15:36:10|511.77|506.37|511.88|506.48|511.93|506.53|511.77|506.37|19
1625585780000|2021-07-06 15:36:20|511.87|506.47|511.76|506.36|511.93|506.53|511.75|506.35|21
1625585790000|2021-07-06 15:36:30|511.77|506.37|511.82|506.42|511.85|506.45|511.76|506.36|12
1625585800000|2021-07-06 15:36:40|511.8|506.4|511.01|505.61|511.81|506.41|511.01|505.61|15
1625585810000|2021-07-06 15:36:50|511.08|505.68|510.95|505.55|511.09|505.69|510.95|505.55|19
1625585820000|2021-07-06 15:37:00|510.88|505.48|510.96|505.56|510.96|505.56|510.86|505.46|5
1625585830000|2021-07-06 15:37:10|510.95|505.55|511.15|505.75|511.15|505.75|510.94|505.54|13
1625585840000|2021-07-06 15:37:20|511.13|505.73|510.87|505.47|511.15|505.75|510.86|505.46|12
1625585850000|2021-07-06 15:37:30|510.84|505.44|510.6|505.2|510.84|505.44|510.56|505.16|16
1625585860000|2021-07-06 15:37:40|510.56|505.16|510.66|505.26|510.66|505.26|510.56|505.16|20
1625585870000|2021-07-06 15:37:50|510.67|505.27|510.54|505.14|510.67|505.27|510.54|505.14|3
1625585880000|2021-07-06 15:38:00|510.55|505.15|510.84|505.44|510.86|505.46|510.25|504.85|23
1625585890000|2021-07-06 15:38:10|510.69|505.29|510.6|505.2|510.69|505.29|510.54|505.14|21
1625585900000|2021-07-06 15:38:20|510.57|505.17|511.04|505.64|511.17|505.77|510.57|505.17|26
1625585910000|2021-07-06 15:38:30|511.05|505.65|511|505.6|511.15|505.75|511|505.6|16
1625585920000|2021-07-06 15:38:40|511.05|505.65|511.04|505.64|511.13|505.73|510.99|505.59|9
1625585930000|2021-07-06 15:38:50|511.03|505.63|511.07|505.67|511.07|505.67|510.99|505.59|11
1625585940000|2021-07-06 15:39:00|511.08|505.68|511.11|505.71|511.11|505.71|511.02|505.62|6
1625585950000|2021-07-06 15:39:10|511.12|505.72|511.14|505.74|511.14|505.74|511.12|505.72|6
1625585960000|2021-07-06 15:39:20|511.13|505.73|511.05|505.65|511.14|505.74|511.04|505.64|9
1625585970000|2021-07-06 15:39:30|510.98|505.58|510.91|505.51|510.98|505.58|510.9|505.5|6
1625585980000|2021-07-06 15:39:40|510.96|505.56|511.01|505.61|511.01|505.61|510.96|505.56|10
1625585990000|2021-07-06 15:39:50|511.04|505.64|511.15|505.75|511.17|505.77|511.04|505.64|11
1625586000000|2021-07-06 15:40:00|511.16|505.76|511.24|505.84|511.24|505.84|511.15|505.75|5
1625586020000|2021-07-06 15:40:20|511.15|505.75|511.15|505.75|511.15|505.75|511.15|505.75|1
1625586030000|2021-07-06 15:40:30|511.24|505.84|511.25|505.85|511.25|505.85|511.24|505.84|2
1625586040000|2021-07-06 15:40:40|511.35|505.95|511.35|505.95|511.35|505.95|511.34|505.94|3
1625586050000|2021-07-06 15:40:50|511.34|505.94|511.21|505.81|511.34|505.94|511.19|505.79|11
1625586060000|2021-07-06 15:41:00|511.22|505.82|511.28|505.88|511.28|505.88|511.22|505.82|6
1625586070000|2021-07-06 15:41:10|511.32|505.92|511.24|505.84|511.32|505.92|511.24|505.84|6
1625586080000|2021-07-06 15:41:20|511.23|505.83|511.23|505.83|511.23|505.83|511.23|505.83|1
1625586090000|2021-07-06 15:41:30|511.22|505.82|511.2|505.8|511.23|505.83|511.2|505.8|6
1625586100000|2021-07-06 15:41:40|511.19|505.79|511.19|505.79|511.19|505.79|511.19|505.79|1
1625586110000|2021-07-06 15:41:50|511.15|505.75|511.15|505.75|511.16|505.76|511.11|505.71|11
1625586120000|2021-07-06 15:42:00|511.13|505.73|511.52|506.12|511.52|506.12|511.13|505.73|15
1625586130000|2021-07-06 15:42:10|511.54|506.14|511.52|506.12|511.54|506.14|511.52|506.12|5
1625586140000|2021-07-06 15:42:20|511.51|506.11|511.51|506.11|511.52|506.12|511.51|506.11|3
1625586150000|2021-07-06 15:42:30|511.59|506.19|511.67|506.27|511.67|506.27|511.59|506.19|4
1625586160000|2021-07-06 15:42:40|511.7|506.3|511.4|506|511.7|506.3|511.37|505.97|26
1625586170000|2021-07-06 15:42:50|511.38|505.98|511.39|505.99|511.39|505.99|511.24|505.84|18
1625586180000|2021-07-06 15:43:00|511.38|505.98|511.11|505.71|511.38|505.98|511.11|505.71|7
1625586190000|2021-07-06 15:43:10|511.13|505.73|511.05|505.65|511.14|505.74|511.05|505.65|6
1625586200000|2021-07-06 15:43:20|511.06|505.66|511.17|505.77|511.17|505.77|511.06|505.66|9
1625586210000|2021-07-06 15:43:30|511.19|505.79|511.14|505.74|511.19|505.79|511.14|505.74|4
1625586220000|2021-07-06 15:43:40|511.11|505.71|511.11|505.71|511.14|505.74|511.11|505.71|3
1625586230000|2021-07-06 15:43:50|511.04|505.64|511.07|505.67|511.1|505.7|511.04|505.64|6
1625586240000|2021-07-06 15:44:00|511.04|505.64|511.1|505.7|511.1|505.7|511.04|505.64|2
1625586250000|2021-07-06 15:44:10|511.07|505.67|511.06|505.66|511.07|505.67|511.06|505.66|2
1625586260000|2021-07-06 15:44:20|511.11|505.71|511.39|505.99|511.39|505.99|511.11|505.71|14
1625586270000|2021-07-06 15:44:30|511.37|505.97|511.23|505.83|511.37|505.97|511.21|505.81|9
1625586280000|2021-07-06 15:44:40|511.21|505.81|511.13|505.73|511.31|505.91|511.12|505.72|9
1625586290000|2021-07-06 15:44:50|511.14|505.74|511.14|505.74|511.17|505.77|511.13|505.73|10
1625586300000|2021-07-06 15:45:00|511.15|505.75|511.18|505.78|511.18|505.78|511.15|505.75|4
1625586310000|2021-07-06 15:45:10|511.17|505.77|511.14|505.74|511.18|505.78|511.08|505.68|11
1625586320000|2021-07-06 15:45:20|511.13|505.73|510.93|505.53|511.13|505.73|510.93|505.53|16
1625586330000|2021-07-06 15:45:30|510.94|505.54|510.73|505.33|510.94|505.54|510.73|505.33|13
1625586340000|2021-07-06 15:45:40|510.7|505.3|510.47|505.07|510.7|505.3|510.47|505.07|22
1625586350000|2021-07-06 15:45:50|510.48|505.08|510.31|504.91|510.49|505.09|510.3|504.9|21
1625586360000|2021-07-06 15:46:00|510.32|504.92|510.46|505.06|510.49|505.09|510.25|504.85|17
1625586370000|2021-07-06 15:46:10|510.45|505.05|510.45|505.05|510.47|505.07|510.42|505.02|6
1625586380000|2021-07-06 15:46:20|510.43|505.03|510.36|504.96|510.44|505.04|510.36|504.96|8
1625586390000|2021-07-06 15:46:30|510.33|504.93|510.24|504.84|510.34|504.94|510.24|504.84|9
1625586400000|2021-07-06 15:46:40|510.25|504.85|510.28|504.88|510.31|504.91|510.22|504.82|10
1625586410000|2021-07-06 15:46:50|510.25|504.85|510.38|504.98|510.4|505|510.24|504.84|11
1625586420000|2021-07-06 15:47:00|510.36|504.96|510.44|505.04|510.47|505.07|510.36|504.96|16
1625586430000|2021-07-06 15:47:10|510.45|505.05|510.34|504.94|510.45|505.05|510.34|504.94|11
1625586440000|2021-07-06 15:47:20|510.33|504.93|510.3|504.9|510.33|504.93|510.27|504.87|6
1625586450000|2021-07-06 15:47:30|510.29|504.89|510.19|504.79|510.35|504.95|510.15|504.75|7
1625586460000|2021-07-06 15:47:40|510.34|504.94|510.1|504.7|510.34|504.94|510.1|504.7|5
1625586470000|2021-07-06 15:47:50|510.06|504.66|509.91|504.51|510.06|504.66|509.91|504.51|18
1625586480000|2021-07-06 15:48:00|509.92|504.52|509.88|504.48|509.92|504.52|509.85|504.45|11
1625586490000|2021-07-06 15:48:10|509.86|504.46|509.9|504.5|509.91|504.51|509.86|504.46|8
1625586500000|2021-07-06 15:48:20|509.88|504.48|510.02|504.62|510.02|504.62|509.86|504.46|12
1625586510000|2021-07-06 15:48:30|510.03|504.63|510.09|504.69|510.28|504.88|510.03|504.63|14
1625586520000|2021-07-06 15:48:40|510.08|504.68|509.97|504.57|510.08|504.68|509.97|504.57|7
1625586530000|2021-07-06 15:48:50|509.99|504.59|510.17|504.77|510.19|504.79|509.99|504.59|14
1625586540000|2021-07-06 15:49:00|510.18|504.78|510.18|504.78|510.21|504.81|510.18|504.78|6
1625586550000|2021-07-06 15:49:10|510.17|504.77|510.37|504.97|510.37|504.97|510.17|504.77|6
1625586560000|2021-07-06 15:49:20|510.39|504.99|510.99|505.59|510.99|505.59|510.39|504.99|23
1625586570000|2021-07-06 15:49:30|510.97|505.57|510.94|505.54|510.97|505.57|510.82|505.42|13
1625586580000|2021-07-06 15:49:40|510.96|505.56|510.96|505.56|511|505.6|510.96|505.56|18
1625586590000|2021-07-06 15:49:50|510.95|505.55|510.96|505.56|510.98|505.58|510.94|505.54|9
1625586600000|2021-07-06 15:50:00|510.86|505.46|510.83|505.43|510.91|505.51|510.81|505.41|11
1625586610000|2021-07-06 15:50:10|510.82|505.42|510.82|505.42|510.82|505.42|510.82|505.42|1
1625586620000|2021-07-06 15:50:20|510.8|505.4|510.77|505.37|510.8|505.4|510.76|505.36|6
1625586630000|2021-07-06 15:50:30|510.76|505.36|510.55|505.15|510.76|505.36|510.55|505.15|8
1625586640000|2021-07-06 15:50:40|510.56|505.16|510.55|505.15|510.57|505.17|510.55|505.15|7
1625586650000|2021-07-06 15:50:50|510.56|505.16|510.53|505.13|510.56|505.16|510.53|505.13|7
1625586660000|2021-07-06 15:51:00|510.54|505.14|510.2|504.8|510.55|505.15|510.2|504.8|17
1625586670000|2021-07-06 15:51:10|510.21|504.81|509.9|504.5|510.21|504.81|509.9|504.5|16
1625586680000|2021-07-06 15:51:20|509.96|504.56|509.89|504.49|509.98|504.58|509.83|504.43|17
1625586690000|2021-07-06 15:51:30|509.9|504.5|509.88|504.48|509.95|504.55|509.84|504.44|14
1625586700000|2021-07-06 15:51:40|509.89|504.49|509.89|504.49|509.95|504.55|509.86|504.46|12
1625586710000|2021-07-06 15:51:50|509.85|504.45|509.95|504.55|509.95|504.55|509.81|504.41|15
1625586720000|2021-07-06 15:52:00|509.94|504.54|509.91|504.51|509.98|504.58|509.91|504.51|9
1625586730000|2021-07-06 15:52:10|509.92|504.52|510.09|504.69|510.1|504.7|509.92|504.52|12
1625586740000|2021-07-06 15:52:20|510.1|504.7|510.12|504.72|510.12|504.72|510.1|504.7|2
1625586750000|2021-07-06 15:52:30|510.11|504.71|510.39|504.99|510.39|504.99|510.11|504.71|10
1625586760000|2021-07-06 15:52:40|510.38|504.98|510.28|504.88|510.38|504.98|510.23|504.83|11
1625586770000|2021-07-06 15:52:50|510.36|504.96|510.45|505.05|510.46|505.06|510.36|504.96|9
1625586780000|2021-07-06 15:53:00|510.51|505.11|510.51|505.11|510.55|505.15|510.51|505.11|5
1625586790000|2021-07-06 15:53:10|510.52|505.12|510.33|504.93|510.52|505.12|510.29|504.89|12
1625586800000|2021-07-06 15:53:20|510.32|504.92|510.08|504.68|510.33|504.93|510.06|504.66|15
1625586810000|2021-07-06 15:53:30|510.12|504.72|510.12|504.72|510.17|504.77|510.04|504.64|10
1625586820000|2021-07-06 15:53:40|510.11|504.71|510.04|504.64|510.12|504.72|510.04|504.64|6
1625586830000|2021-07-06 15:53:50|510.03|504.63|510.05|504.65|510.07|504.67|510.03|504.63|16
1625586840000|2021-07-06 15:54:00|510.04|504.64|510.02|504.62|510.07|504.67|510.02|504.62|11
1625586850000|2021-07-06 15:54:10|510.04|504.64|509.97|504.57|510.04|504.64|509.91|504.51|12
1625586860000|2021-07-06 15:54:20|509.99|504.59|510.09|504.69|510.09|504.69|509.99|504.59|18
1625586870000|2021-07-06 15:54:30|510.08|504.68|510.08|504.68|510.09|504.69|510.07|504.67|7
1625586880000|2021-07-06 15:54:40|510.11|504.71|510.18|504.78|510.26|504.86|510.08|504.68|17
1625586890000|2021-07-06 15:54:50|510.22|504.82|510.34|504.94|510.34|504.94|510.22|504.82|5
1625586900000|2021-07-06 15:55:00|510.36|504.96|510.84|505.44|510.84|505.44|510.36|504.96|23
1625586910000|2021-07-06 15:55:10|510.86|505.46|510.93|505.53|510.94|505.54|510.86|505.46|19
1625586920000|2021-07-06 15:55:20|510.92|505.52|510.87|505.47|510.92|505.52|510.86|505.46|11
1625586930000|2021-07-06 15:55:30|510.86|505.46|510.88|505.48|510.88|505.48|510.86|505.46|7
1625586940000|2021-07-06 15:55:40|510.87|505.47|510.67|505.27|510.87|505.47|510.56|505.16|18
1625586950000|2021-07-06 15:55:50|510.68|505.28|510.61|505.21|510.69|505.29|510.59|505.19|24
1625586960000|2021-07-06 15:56:00|510.6|505.2|510.41|505.01|510.62|505.22|510.41|505.01|22
1625586970000|2021-07-06 15:56:10|510.4|505|510.19|504.79|510.46|505.06|510.19|504.79|9
1625586980000|2021-07-06 15:56:20|510.21|504.81|510.18|504.78|510.21|504.81|510.15|504.75|4
1625587000000|2021-07-06 15:56:40|510.21|504.81|510.1|504.7|510.21|504.81|510.06|504.66|5
1625587010000|2021-07-06 15:56:50|510.06|504.66|510.11|504.71|510.11|504.71|510|504.6|11
1625587020000|2021-07-06 15:57:00|510.05|504.65|510.02|504.62|510.13|504.73|509.99|504.59|20
1625587030000|2021-07-06 15:57:10|510.07|504.67|510.13|504.73|510.15|504.75|510.05|504.65|10
1625587040000|2021-07-06 15:57:20|510.11|504.71|510.3|504.9|510.31|504.91|510.11|504.71|10
1625587050000|2021-07-06 15:57:30|510.24|504.84|510.25|504.85|510.38|504.98|510.16|504.76|20
1625587060000|2021-07-06 15:57:40|510.26|504.86|510.37|504.97|510.37|504.97|510.26|504.86|2
1625587070000|2021-07-06 15:57:50|510.38|504.98|510.38|504.98|510.38|504.98|510.38|504.98|1
1625587080000|2021-07-06 15:58:00|510.31|504.91|510.34|504.94|510.38|504.98|510.31|504.91|4
1625587090000|2021-07-06 15:58:10|510.35|504.95|510.57|505.17|510.58|505.18|510.35|504.95|18
1625587100000|2021-07-06 15:58:20|510.58|505.18|510.46|505.06|510.58|505.18|510.46|505.06|12
1625587110000|2021-07-06 15:58:30|510.44|505.04|510.25|504.85|510.44|505.04|510.25|504.85|6
1625587120000|2021-07-06 15:58:40|510.26|504.86|510.23|504.83|510.26|504.86|510.19|504.79|9
1625587130000|2021-07-06 15:58:50|510.14|504.74|510.14|504.74|510.14|504.74|510.14|504.74|1
1625587160000|2021-07-06 15:59:20|509.98|504.58|510.02|504.62|510.02|504.62|509.98|504.58|2
1625587170000|2021-07-06 15:59:30|509.98|504.58|509.98|504.58|509.98|504.58|509.98|504.58|1
1625587180000|2021-07-06 15:59:40|510|504.6|509.97|504.57|510|504.6|509.97|504.57|3
1625587200000|2021-07-06 16:00:00|510.04|504.64|510.05|504.65|510.05|504.65|510.01|504.61|6
1625587210000|2021-07-06 16:00:10|510.04|504.64|509.99|504.59|510.06|504.66|509.93|504.53|20
1625587220000|2021-07-06 16:00:20|510.01|504.61|509.83|504.43|510.01|504.61|509.8|504.4|16
1625587230000|2021-07-06 16:00:30|509.82|504.42|509.8|504.4|509.9|504.5|509.71|504.31|21
1625587240000|2021-07-06 16:00:40|509.81|504.41|509.7|504.3|509.81|504.41|509.66|504.26|10
1625587250000|2021-07-06 16:00:50|509.68|504.28|509.72|504.32|509.72|504.32|509.68|504.28|8
1625587260000|2021-07-06 16:01:00|509.76|504.36|509.81|504.41|509.89|504.49|509.74|504.34|10
1625587270000|2021-07-06 16:01:10|509.87|504.47|510.53|505.13|510.53|505.13|509.81|504.41|15
1625587280000|2021-07-06 16:01:20|510.57|505.17|511.03|505.63|511.42|506.02|510.56|505.16|24
1625587290000|2021-07-06 16:01:30|511|505.6|511.65|506.25|511.71|506.31|510.97|505.57|21
1625587300000|2021-07-06 16:01:40|511.67|506.27|511.48|506.08|511.67|506.27|511.41|506.01|27
1625587310000|2021-07-06 16:01:50|511.51|506.11|511.5|506.1|511.63|506.23|511.41|506.01|19
1625587320000|2021-07-06 16:02:00|511.35|505.95|511.65|506.25|511.68|506.28|511.08|505.68|24
1625587330000|2021-07-06 16:02:10|511.64|506.24|511.92|506.52|511.92|506.52|511.51|506.11|19
1625587340000|2021-07-06 16:02:20|511.93|506.53|512.04|506.64|512.25|506.85|511.9|506.5|18
1625587350000|2021-07-06 16:02:30|512.1|506.7|511.77|506.37|512.17|506.77|511.77|506.37|20
1625587360000|2021-07-06 16:02:40|511.75|506.35|511.38|505.98|511.75|506.35|511.37|505.97|32
1625587370000|2021-07-06 16:02:50|511.21|505.81|509.78|504.38|511.21|505.81|509.78|504.38|21
1625587380000|2021-07-06 16:03:00|509.77|504.37|509.17|503.77|509.91|504.51|509.15|503.75|18
1625587390000|2021-07-06 16:03:10|509.19|503.79|509.04|503.64|509.19|503.79|509.04|503.64|5
1625587400000|2021-07-06 16:03:20|508.96|503.56|509.27|503.87|509.27|503.87|508.89|503.49|25
1625587410000|2021-07-06 16:03:30|509.23|503.83|508.98|503.58|509.23|503.83|508.92|503.52|27
1625587420000|2021-07-06 16:03:40|508.96|503.56|509.34|503.94|509.34|503.94|508.96|503.56|21
1625587430000|2021-07-06 16:03:50|509.35|503.95|508.84|503.44|509.44|504.04|508.84|503.44|25
1625587440000|2021-07-06 16:04:00|508.85|503.45|509.27|503.87|509.42|504.02|508.85|503.45|22
1625587450000|2021-07-06 16:04:10|509.25|503.85|509.16|503.76|509.25|503.85|509.09|503.69|26
1625587460000|2021-07-06 16:04:20|509.18|503.78|508.98|503.58|509.22|503.82|508.94|503.54|29
1625587470000|2021-07-06 16:04:30|508.99|503.59|509.27|503.87|509.27|503.87|508.99|503.59|24
1625587480000|2021-07-06 16:04:40|509.28|503.88|509.22|503.82|509.31|503.91|509.15|503.75|17
1625587490000|2021-07-06 16:04:50|509.24|503.84|508.99|503.59|509.27|503.87|508.99|503.59|15
1625587500000|2021-07-06 16:05:00|508.98|503.58|509.38|503.98|509.39|503.99|508.98|503.58|19
1625587510000|2021-07-06 16:05:10|509.39|503.99|509.12|503.72|509.45|504.05|509.1|503.7|20
1625587520000|2021-07-06 16:05:20|509.13|503.73|509.21|503.81|509.21|503.81|509.13|503.73|22
1625587530000|2021-07-06 16:05:30|509.18|503.78|509.18|503.78|509.22|503.82|509.17|503.77|6
1625587540000|2021-07-06 16:05:40|509.25|503.85|509.35|503.95|509.35|503.95|509.25|503.85|5
1625587550000|2021-07-06 16:05:50|509.37|503.97|509.37|503.97|509.37|503.97|509.37|503.97|1
1625587560000|2021-07-06 16:06:00|509.41|504.01|510.11|504.71|510.11|504.71|509.39|503.99|14
1625587570000|2021-07-06 16:06:10|510.18|504.78|510.44|505.04|510.45|505.05|510.18|504.78|18
1625587580000|2021-07-06 16:06:20|510.46|505.06|511.15|505.75|511.28|505.88|510.46|505.06|24
1625587590000|2021-07-06 16:06:30|511.16|505.76|510.96|505.56|511.36|505.96|510.96|505.56|26
1625587600000|2021-07-06 16:06:40|510.97|505.57|510.94|505.54|511.15|505.75|510.9|505.5|16
1625587610000|2021-07-06 16:06:50|510.95|505.55|510.68|505.28|510.96|505.56|510.68|505.28|20
1625587620000|2021-07-06 16:07:00|510.66|505.26|510.57|505.17|510.66|505.26|510.45|505.05|16
1625587630000|2021-07-06 16:07:10|510.53|505.13|510.23|504.83|510.6|505.2|510.23|504.83|23
1625587640000|2021-07-06 16:07:20|510.24|504.84|510.32|504.92|510.49|505.09|510.24|504.84|21
1625587650000|2021-07-06 16:07:30|510.34|504.94|510.15|504.75|510.34|504.94|510.08|504.68|15
1625587660000|2021-07-06 16:07:40|510.16|504.76|510.17|504.77|510.17|504.77|510.07|504.67|16
1625587670000|2021-07-06 16:07:50|510.15|504.75|509.88|504.48|510.17|504.77|509.86|504.46|21
1625587680000|2021-07-06 16:08:00|509.89|504.49|510.16|504.76|510.25|504.85|509.81|504.41|22
1625587690000|2021-07-06 16:08:10|510.11|504.71|509.88|504.48|510.15|504.75|509.88|504.48|16
1625587700000|2021-07-06 16:08:20|509.89|504.49|509.62|504.22|509.92|504.52|509.62|504.22|21
1625587710000|2021-07-06 16:08:30|509.59|504.19|509.57|504.17|509.69|504.29|509.47|504.07|19
1625587720000|2021-07-06 16:08:40|509.53|504.13|509.85|504.45|509.85|504.45|509.53|504.13|21
1625587730000|2021-07-06 16:08:50|509.86|504.46|509.49|504.09|509.86|504.46|509.48|504.08|15
1625587740000|2021-07-06 16:09:00|509.48|504.08|509.81|504.41|509.81|504.41|509.48|504.08|20
1625587750000|2021-07-06 16:09:10|509.82|504.42|509.59|504.19|509.83|504.43|509.55|504.15|20
1625587760000|2021-07-06 16:09:20|509.6|504.2|509.77|504.37|509.81|504.41|509.6|504.2|24
1625587770000|2021-07-06 16:09:30|509.73|504.33|509.44|504.04|509.73|504.33|509.44|504.04|21
1625587780000|2021-07-06 16:09:40|509.4|504|509.37|503.97|509.44|504.04|509.37|503.97|18
1625587790000|2021-07-06 16:09:50|509.4|504|508.95|503.55|509.4|504|508.95|503.55|18
1625587800000|2021-07-06 16:10:00|508.96|503.56|509.05|503.65|509.08|503.68|508.95|503.55|16
1625587810000|2021-07-06 16:10:10|509.04|503.64|509.22|503.82|509.35|503.95|509.01|503.61|22
1625587820000|2021-07-06 16:10:20|509.21|503.81|509.09|503.69|509.27|503.87|509.09|503.69|13
1625587830000|2021-07-06 16:10:30|509.06|503.66|508.88|503.48|509.07|503.67|508.83|503.43|20
1625587840000|2021-07-06 16:10:40|508.91|503.51|509.1|503.7|509.42|504.02|508.87|503.47|30
1625587850000|2021-07-06 16:10:50|508.85|503.45|508.55|503.15|508.85|503.45|508.55|503.15|30
1625587860000|2021-07-06 16:11:00|508.54|503.14|508.56|503.16|508.57|503.17|508.53|503.13|20
1625587870000|2021-07-06 16:11:10|508.55|503.15|508.51|503.11|508.58|503.18|508.5|503.1|16
1625587880000|2021-07-06 16:11:20|508.52|503.12|508.68|503.28|508.68|503.28|508.52|503.12|15
1625587890000|2021-07-06 16:11:30|508.67|503.27|508.55|503.15|508.7|503.3|508.55|503.15|11
1625587900000|2021-07-06 16:11:40|508.62|503.22|508.58|503.18|508.62|503.22|508.58|503.18|4
1625587910000|2021-07-06 16:11:50|508.52|503.12|508.5|503.1|508.59|503.19|508.46|503.06|9
1625587920000|2021-07-06 16:12:00|508.49|503.09|508.54|503.14|508.59|503.19|508.49|503.09|7
1625587930000|2021-07-06 16:12:10|508.55|503.15|508.54|503.14|508.55|503.15|508.54|503.14|4
1625587940000|2021-07-06 16:12:20|508.56|503.16|508.74|503.34|508.77|503.37|508.55|503.15|16
1625587950000|2021-07-06 16:12:30|508.75|503.35|508.89|503.49|508.89|503.49|508.73|503.33|8
1625587960000|2021-07-06 16:12:40|508.9|503.5|508.87|503.47|508.9|503.5|508.85|503.45|11
1625587970000|2021-07-06 16:12:50|508.86|503.46|508.86|503.46|508.86|503.46|508.8|503.4|11
1625587980000|2021-07-06 16:13:00|508.89|503.49|508.92|503.52|508.92|503.52|508.78|503.38|17
1625587990000|2021-07-06 16:13:10|508.91|503.51|509.05|503.65|509.06|503.66|508.91|503.51|5
1625588000000|2021-07-06 16:13:20|509.14|503.74|509.14|503.74|509.14|503.74|509.11|503.71|7
1625588010000|2021-07-06 16:13:30|509.15|503.75|509.15|503.75|509.15|503.75|509.15|503.75|1
1625588020000|2021-07-06 16:13:40|509.14|503.74|509.2|503.8|509.2|503.8|509.13|503.73|6
1625588030000|2021-07-06 16:13:50|509.19|503.79|509.03|503.63|509.2|503.8|509.03|503.63|7
1625588040000|2021-07-06 16:14:00|509.04|503.64|508.95|503.55|509.04|503.64|508.94|503.54|16
1625588050000|2021-07-06 16:14:10|508.96|503.56|508.92|503.52|508.98|503.58|508.92|503.52|9
1625588060000|2021-07-06 16:14:20|508.93|503.53|508.93|503.53|508.96|503.56|508.92|503.52|7
1625588070000|2021-07-06 16:14:30|508.94|503.54|508.89|503.49|508.94|503.54|508.89|503.49|3
1625588080000|2021-07-06 16:14:40|508.9|503.5|509.08|503.68|509.08|503.68|508.9|503.5|18
1625588090000|2021-07-06 16:14:50|509.07|503.67|509.09|503.69|509.11|503.71|509.07|503.67|4
1625588100000|2021-07-06 16:15:00|509.1|503.7|509.25|503.85|509.28|503.88|509.09|503.69|16
1625588110000|2021-07-06 16:15:10|509.24|503.84|509.28|503.88|509.28|503.88|509.22|503.82|11
1625588120000|2021-07-06 16:15:20|509.41|504.01|509.33|503.93|509.64|504.24|509.33|503.93|18
1625588130000|2021-07-06 16:15:30|509.32|503.92|509.37|503.97|509.37|503.97|509.32|503.92|7
1625588140000|2021-07-06 16:15:40|509.39|503.99|509.28|503.88|509.4|504|509.28|503.88|9
1625588150000|2021-07-06 16:15:50|509.27|503.87|509.24|503.84|509.27|503.87|509.22|503.82|10
1625588160000|2021-07-06 16:16:00|509.25|503.85|509.19|503.79|509.25|503.85|509.19|503.79|6
1625588170000|2021-07-06 16:16:10|509.15|503.75|508.92|503.52|509.15|503.75|508.89|503.49|12
1625588180000|2021-07-06 16:16:20|508.93|503.53|508.96|503.56|508.98|503.58|508.86|503.46|11
1625588190000|2021-07-06 16:16:30|508.97|503.57|508.97|503.57|509.09|503.69|508.96|503.56|15
1625588200000|2021-07-06 16:16:40|508.84|503.44|508.77|503.37|508.86|503.46|508.73|503.33|16
1625588210000|2021-07-06 16:16:50|508.75|503.35|508.68|503.28|508.75|503.35|508.59|503.19|26
1625588220000|2021-07-06 16:17:00|508.67|503.27|508.66|503.26|508.7|503.3|508.63|503.23|23
1625588230000|2021-07-06 16:17:10|508.65|503.25|508.62|503.22|508.66|503.26|508.62|503.22|8
1625588240000|2021-07-06 16:17:20|508.6|503.2|508.49|503.09|508.6|503.2|508.49|503.09|5
1625588250000|2021-07-06 16:17:30|508.5|503.1|508.49|503.09|508.51|503.11|508.49|503.09|4
1625588260000|2021-07-06 16:17:40|508.48|503.08|508.49|503.09|508.54|503.14|508.47|503.07|7
1625588270000|2021-07-06 16:17:50|508.48|503.08|508.52|503.12|508.55|503.15|508.39|502.99|21
1625588280000|2021-07-06 16:18:00|508.49|503.09|508.49|503.09|508.53|503.13|508.44|503.04|19
1625588290000|2021-07-06 16:18:10|508.58|503.18|508.42|503.02|508.6|503.2|508.42|503.02|12
1625588300000|2021-07-06 16:18:20|508.43|503.03|508.32|502.92|508.43|503.03|508.31|502.91|6
1625588310000|2021-07-06 16:18:30|508.31|502.91|508.31|502.91|508.39|502.99|508.31|502.91|7
1625588320000|2021-07-06 16:18:40|508.39|502.99|508.41|503.01|508.41|503.01|508.39|502.99|2
1625588330000|2021-07-06 16:18:50|508.36|502.96|508.29|502.89|508.36|502.96|508.29|502.89|17
1625588340000|2021-07-06 16:19:00|508.27|502.87|508.28|502.88|508.39|502.99|508.27|502.87|20
1625588350000|2021-07-06 16:19:10|508.27|502.87|508.12|502.72|508.27|502.87|508.12|502.72|18
1625588360000|2021-07-06 16:19:20|508.14|502.74|507.92|502.52|508.14|502.74|507.87|502.47|19
1625588370000|2021-07-06 16:19:30|507.87|502.47|507.78|502.38|507.87|502.47|507.78|502.38|7
1625588380000|2021-07-06 16:19:40|507.79|502.39|507.81|502.41|507.83|502.43|507.78|502.38|13
1625588390000|2021-07-06 16:19:50|507.8|502.4|507.67|502.27|507.82|502.42|507.64|502.24|16
1625588400000|2021-07-06 16:20:00|507.69|502.29|507.68|502.28|507.72|502.32|507.64|502.24|17
1625588410000|2021-07-06 16:20:10|507.69|502.29|507.65|502.25|507.74|502.34|507.65|502.25|18
1625588420000|2021-07-06 16:20:20|507.71|502.31|507.86|502.46|507.87|502.47|507.71|502.31|11
1625588430000|2021-07-06 16:20:30|507.85|502.45|507.79|502.39|507.94|502.54|507.79|502.39|7
1625588440000|2021-07-06 16:20:40|507.77|502.37|507.78|502.38|507.81|502.41|507.77|502.37|9
1625588450000|2021-07-06 16:20:50|507.8|502.4|507.83|502.43|507.83|502.43|507.78|502.38|3
1625588460000|2021-07-06 16:21:00|507.85|502.45|507.73|502.33|507.85|502.45|507.73|502.33|5
1625588470000|2021-07-06 16:21:10|507.75|502.35|507.73|502.33|507.84|502.44|507.73|502.33|11
1625588480000|2021-07-06 16:21:20|507.77|502.37|507.79|502.39|507.82|502.42|507.74|502.34|19
1625588490000|2021-07-06 16:21:30|507.83|502.43|507.85|502.45|508.03|502.63|507.83|502.43|11
1625588500000|2021-07-06 16:21:40|507.86|502.46|507.85|502.45|507.86|502.46|507.85|502.45|4
1625588510000|2021-07-06 16:21:50|507.86|502.46|507.9|502.5|507.9|502.5|507.86|502.46|3
1625588520000|2021-07-06 16:22:00|507.86|502.46|508.14|502.74|508.14|502.74|507.86|502.46|10
1625588530000|2021-07-06 16:22:10|508.31|502.91|508.16|502.76|508.34|502.94|508.15|502.75|14
1625588540000|2021-07-06 16:22:20|508.15|502.75|508.13|502.73|508.15|502.75|507.99|502.59|9
1625588550000|2021-07-06 16:22:30|508.12|502.72|508.01|502.61|508.12|502.72|508.01|502.61|7
1625588560000|2021-07-06 16:22:40|508.05|502.65|508.21|502.81|508.21|502.81|508.04|502.64|11
1625588570000|2021-07-06 16:22:50|508.22|502.82|508.1|502.7|508.22|502.82|508.05|502.65|14
1625588580000|2021-07-06 16:23:00|508.09|502.69|508.14|502.74|508.14|502.74|508.04|502.64|10
1625588590000|2021-07-06 16:23:10|508.18|502.78|508.17|502.77|508.42|503.02|508.13|502.73|21
1625588600000|2021-07-06 16:23:20|508.22|502.82|508.26|502.86|508.3|502.9|508.19|502.79|10
1625588610000|2021-07-06 16:23:30|508.29|502.89|508.42|503.02|508.42|503.02|508.28|502.88|5
1625588620000|2021-07-06 16:23:40|508.34|502.94|508.36|502.96|508.36|502.96|508.34|502.94|2
1625588630000|2021-07-06 16:23:50|508.33|502.93|507.93|502.53|508.33|502.93|507.92|502.52|15
1625588640000|2021-07-06 16:24:00|508.01|502.61|507.88|502.48|508.03|502.63|507.84|502.44|8
1625588650000|2021-07-06 16:24:10|507.8|502.4|507.8|502.4|507.81|502.41|507.8|502.4|3
1625588660000|2021-07-06 16:24:20|507.79|502.39|507.67|502.27|507.82|502.42|507.67|502.27|9
1625588670000|2021-07-06 16:24:30|507.66|502.26|507.65|502.25|507.69|502.29|507.65|502.25|15
1625588680000|2021-07-06 16:24:40|507.63|502.23|507.6|502.2|507.64|502.24|507.56|502.16|9
1625588690000|2021-07-06 16:24:50|507.55|502.15|507.61|502.21|507.63|502.23|507.55|502.15|13
1625588700000|2021-07-06 16:25:00|507.63|502.23|507.61|502.21|507.64|502.24|507.59|502.19|15
1625588710000|2021-07-06 16:25:10|507.63|502.23|507.6|502.2|507.63|502.23|507.51|502.11|10
1625588720000|2021-07-06 16:25:20|507.59|502.19|507.61|502.21|507.61|502.21|507.58|502.18|13
1625588730000|2021-07-06 16:25:30|507.62|502.22|507.81|502.41|507.85|502.45|507.62|502.22|12
1625588740000|2021-07-06 16:25:40|507.82|502.42|508.03|502.63|508.04|502.64|507.82|502.42|15
1625588750000|2021-07-06 16:25:50|508.02|502.62|508.01|502.61|508.02|502.62|507.98|502.58|6
1625588760000|2021-07-06 16:26:00|508.02|502.62|508|502.6|508.29|502.89|508|502.6|22
1625588770000|2021-07-06 16:26:10|507.98|502.58|508.08|502.68|508.08|502.68|507.98|502.58|5
1625588780000|2021-07-06 16:26:20|508.09|502.69|508.18|502.78|508.23|502.83|508.09|502.69|13
1625588790000|2021-07-06 16:26:30|508.2|502.8|508.05|502.65|508.21|502.81|508.05|502.65|13
1625588800000|2021-07-06 16:26:40|508.04|502.64|508.01|502.61|508.07|502.67|507.99|502.59|12
1625588810000|2021-07-06 16:26:50|508.02|502.62|507.99|502.59|508.03|502.63|507.99|502.59|14
1625588820000|2021-07-06 16:27:00|508.03|502.63|508.02|502.62|508.18|502.78|508.02|502.62|21
1625588830000|2021-07-06 16:27:10|507.97|502.57|507.91|502.51|507.97|502.57|507.82|502.42|27
1625588840000|2021-07-06 16:27:20|507.92|502.52|508.1|502.7|508.1|502.7|507.92|502.52|10
1625588850000|2021-07-06 16:27:30|508.14|502.74|508.15|502.75|508.17|502.77|508.14|502.74|6
1625588860000|2021-07-06 16:27:40|508.14|502.74|508.13|502.73|508.15|502.75|508.11|502.71|7
1625588870000|2021-07-06 16:27:50|508.14|502.74|508.28|502.88|508.28|502.88|508.12|502.72|11
1625588880000|2021-07-06 16:28:00|508.33|502.93|508.48|503.08|508.48|503.08|508.33|502.93|8
1625588890000|2021-07-06 16:28:10|508.5|503.1|508.49|503.09|508.5|503.1|508.42|503.02|13
1625588900000|2021-07-06 16:28:20|508.5|503.1|508.62|503.22|508.62|503.22|508.5|503.1|13
1625588910000|2021-07-06 16:28:30|508.61|503.21|508.61|503.21|508.62|503.22|508.61|503.21|7
1625588920000|2021-07-06 16:28:40|508.6|503.2|508.54|503.14|508.61|503.21|508.54|503.14|9
1625588930000|2021-07-06 16:28:50|508.55|503.15|508.42|503.02|508.57|503.17|508.23|502.83|21
1625588940000|2021-07-06 16:29:00|508.45|503.05|508.22|502.82|508.48|503.08|508.22|502.82|13
1625588950000|2021-07-06 16:29:10|508.34|502.94|508.31|502.91|508.38|502.98|508.27|502.87|11
1625588960000|2021-07-06 16:29:20|508.29|502.89|508.44|503.04|508.45|503.05|508.28|502.88|21
1625588970000|2021-07-06 16:29:30|508.45|503.05|508.3|502.9|508.45|503.05|508.3|502.9|17
1625588980000|2021-07-06 16:29:40|508.31|502.91|508.51|503.11|508.56|503.16|508.31|502.91|20
1625588990000|2021-07-06 16:29:50|508.53|503.13|508.56|503.16|508.56|503.16|508.48|503.08|14
1625589000000|2021-07-06 16:30:00|508.51|503.11|507.84|502.44|508.51|503.11|507.82|502.42|16
1625589010000|2021-07-06 16:30:10|507.83|502.43|507.66|502.26|507.84|502.44|507.66|502.26|15
1625589020000|2021-07-06 16:30:20|507.64|502.24|507.61|502.21|507.68|502.28|507.61|502.21|8
1625589030000|2021-07-06 16:30:30|507.57|502.17|507.64|502.24|507.65|502.25|507.57|502.17|6
1625589040000|2021-07-06 16:30:40|507.68|502.28|507.61|502.21|507.68|502.28|507.61|502.21|3
1625589050000|2021-07-06 16:30:50|507.58|502.18|507.55|502.15|507.61|502.21|507.43|502.03|19
1625589060000|2021-07-06 16:31:00|507.58|502.18|507.37|501.97|507.61|502.21|507.36|501.96|20
1625589070000|2021-07-06 16:31:10|507.38|501.98|507.31|501.91|507.38|501.98|507.31|501.91|11
1625589080000|2021-07-06 16:31:20|507.32|501.92|506.67|501.27|507.32|501.92|506.64|501.24|22
1625589090000|2021-07-06 16:31:30|506.75|501.35|506.55|501.15|506.84|501.44|506.55|501.15|13
1625589100000|2021-07-06 16:31:40|506.56|501.16|506.85|501.45|506.85|501.45|506.55|501.15|12
1625589110000|2021-07-06 16:31:50|506.84|501.44|506.65|501.25|506.86|501.46|506.64|501.24|21
1625589120000|2021-07-06 16:32:00|506.66|501.26|506.67|501.27|506.8|501.4|506.66|501.26|17
1625589130000|2021-07-06 16:32:10|506.66|501.26|506.6|501.2|506.67|501.27|506.59|501.19|14
1625589140000|2021-07-06 16:32:20|506.66|501.26|506.67|501.27|506.67|501.27|506.6|501.2|13
1625589150000|2021-07-06 16:32:30|506.73|501.33|506.74|501.34|506.74|501.34|506.73|501.33|2
1625589160000|2021-07-06 16:32:40|506.69|501.29|506.69|501.29|506.87|501.47|506.68|501.28|18
1625589170000|2021-07-06 16:32:50|506.7|501.3|506.71|501.31|506.71|501.31|506.58|501.18|11
1625589180000|2021-07-06 16:33:00|506.63|501.23|506.99|501.59|506.99|501.59|506.62|501.22|14
1625589190000|2021-07-06 16:33:10|507.02|501.62|507.5|502.1|507.51|502.11|507.02|501.62|13
1625589200000|2021-07-06 16:33:20|507.54|502.14|507.44|502.04|507.54|502.14|507.3|501.9|16
1625589210000|2021-07-06 16:33:30|507.46|502.06|507.53|502.13|507.6|502.2|507.42|502.02|13
1625589220000|2021-07-06 16:33:40|507.52|502.12|507.51|502.11|507.54|502.14|507.5|502.1|15
1625589230000|2021-07-06 16:33:50|507.52|502.12|507.46|502.06|507.52|502.12|507.44|502.04|14
1625589240000|2021-07-06 16:34:00|507.51|502.11|508.08|502.68|508.08|502.68|507.5|502.1|26
1625589250000|2021-07-06 16:34:10|508.07|502.67|507.99|502.59|508.07|502.67|507.99|502.59|11
1625589260000|2021-07-06 16:34:20|508|502.6|507.95|502.55|508|502.6|507.94|502.54|19
1625589270000|2021-07-06 16:34:30|507.96|502.56|507.9|502.5|507.97|502.57|507.87|502.47|18
1625589280000|2021-07-06 16:34:40|507.91|502.51|507.88|502.48|507.91|502.51|507.83|502.43|21
1625589290000|2021-07-06 16:34:50|507.89|502.49|507.86|502.46|507.89|502.49|507.85|502.45|23
1625589300000|2021-07-06 16:35:00|507.87|502.47|507.77|502.37|507.93|502.53|507.77|502.37|16
1625589310000|2021-07-06 16:35:10|507.76|502.36|507.54|502.14|507.76|502.36|507.53|502.13|18
1625589320000|2021-07-06 16:35:20|507.46|502.06|507.55|502.15|507.55|502.15|507.46|502.06|9
1625589330000|2021-07-06 16:35:30|507.56|502.16|507.56|502.16|507.56|502.16|507.54|502.14|5
1625589340000|2021-07-06 16:35:40|507.58|502.18|507.63|502.23|507.71|502.31|507.58|502.18|13
1625589350000|2021-07-06 16:35:50|507.64|502.24|507.72|502.32|507.72|502.32|507.62|502.22|6
1625589360000|2021-07-06 16:36:00|507.74|502.34|507.72|502.32|507.77|502.37|507.72|502.32|4
1625589370000|2021-07-06 16:36:10|507.73|502.33|507.62|502.22|507.73|502.33|507.62|502.22|13
1625589380000|2021-07-06 16:36:20|507.63|502.23|507.6|502.2|507.66|502.26|507.54|502.14|14
1625589390000|2021-07-06 16:36:30|507.57|502.17|507.49|502.09|507.57|502.17|507.49|502.09|7
1625589400000|2021-07-06 16:36:40|507.5|502.1|507.55|502.15|507.6|502.2|507.5|502.1|23
1625589410000|2021-07-06 16:36:50|507.53|502.13|507.56|502.16|507.57|502.17|507.53|502.13|3
1625589420000|2021-07-06 16:37:00|507.58|502.18|507.57|502.17|507.61|502.21|507.57|502.17|9
1625589430000|2021-07-06 16:37:10|507.58|502.18|507.58|502.18|507.58|502.18|507.58|502.18|1
1625589440000|2021-07-06 16:37:20|507.69|502.29|507.68|502.28|507.69|502.29|507.67|502.27|3
1625589450000|2021-07-06 16:37:30|507.73|502.33|507.73|502.33|507.73|502.33|507.73|502.33|1
1625589460000|2021-07-06 16:37:40|507.87|502.47|507.89|502.49|507.89|502.49|507.85|502.45|5
1625589470000|2021-07-06 16:37:50|507.94|502.54|508|502.6|508.01|502.61|507.91|502.51|14
1625589480000|2021-07-06 16:38:00|507.92|502.52|508|502.6|508.01|502.61|507.92|502.52|10
1625589490000|2021-07-06 16:38:10|508.03|502.63|507.91|502.51|508.03|502.63|507.9|502.5|11
1625589500000|2021-07-06 16:38:20|507.9|502.5|508.2|502.8|508.21|502.81|507.9|502.5|25
1625589510000|2021-07-06 16:38:30|508.22|502.82|508.4|503|508.44|503.04|508.22|502.82|15
1625589520000|2021-07-06 16:38:40|508.41|503.01|508.45|503.05|508.51|503.11|508.39|502.99|20
1625589530000|2021-07-06 16:38:50|508.46|503.06|508.4|503|508.49|503.09|508.38|502.98|19
1625589540000|2021-07-06 16:39:00|508.41|503.01|507.94|502.54|508.42|503.02|507.89|502.49|23
1625589550000|2021-07-06 16:39:10|507.95|502.55|507.96|502.56|508.02|502.62|507.95|502.55|12
1625589560000|2021-07-06 16:39:20|507.87|502.47|507.99|502.59|508.01|502.61|507.87|502.47|7
1625589570000|2021-07-06 16:39:30|507.98|502.58|507.58|502.18|508.04|502.64|507.58|502.18|13
1625589580000|2021-07-06 16:39:40|507.59|502.19|507.72|502.32|507.82|502.42|507.59|502.19|22
1625589590000|2021-07-06 16:39:50|507.67|502.27|507.72|502.32|507.72|502.32|507.67|502.27|7
1625589600000|2021-07-06 16:40:00|507.65|502.25|507.72|502.32|507.74|502.34|507.64|502.24|14
1625589610000|2021-07-06 16:40:10|507.7|502.3|507.56|502.16|507.7|502.3|507.56|502.16|4
1625589620000|2021-07-06 16:40:20|507.54|502.14|507.51|502.11|507.54|502.14|507.5|502.1|8
1625589630000|2021-07-06 16:40:30|507.5|502.1|507.54|502.14|507.54|502.14|507.5|502.1|7
1625589640000|2021-07-06 16:40:40|507.5|502.1|507.23|501.83|507.52|502.12|507.23|501.83|14
1625589650000|2021-07-06 16:40:50|507.13|501.73|507.26|501.86|507.26|501.86|507.13|501.73|16
1625589660000|2021-07-06 16:41:00|507.29|501.89|507.14|501.74|507.29|501.89|507.14|501.74|17
1625589670000|2021-07-06 16:41:10|507.16|501.76|507.24|501.84|507.24|501.84|507.14|501.74|19
1625589680000|2021-07-06 16:41:20|507.22|501.82|507.25|501.85|507.25|501.85|507.21|501.81|12
1625589690000|2021-07-06 16:41:30|507.29|501.89|507.47|502.07|507.5|502.1|507.29|501.89|24
1625589700000|2021-07-06 16:41:40|507.41|502.01|507.4|502|507.41|502.01|507.38|501.98|10
1625589710000|2021-07-06 16:41:50|507.39|501.99|507.4|502|507.43|502.03|507.25|501.85|20
1625589720000|2021-07-06 16:42:00|507.41|502.01|507.37|501.97|507.47|502.07|507.35|501.95|11
1625589730000|2021-07-06 16:42:10|507.43|502.03|507.41|502.01|507.47|502.07|507.38|501.98|16
1625589740000|2021-07-06 16:42:20|507.4|502|507.54|502.14|507.54|502.14|507.39|501.99|21
1625589750000|2021-07-06 16:42:30|507.53|502.13|507.37|501.97|507.54|502.14|507.33|501.93|18
1625589760000|2021-07-06 16:42:40|507.33|501.93|507.44|502.04|507.44|502.04|507.33|501.93|12
1625589770000|2021-07-06 16:42:50|507.43|502.03|507.49|502.09|507.52|502.12|507.4|502|12
1625589780000|2021-07-06 16:43:00|507.5|502.1|507.36|501.96|507.53|502.13|507.31|501.91|17
1625589790000|2021-07-06 16:43:10|507.37|501.97|507.47|502.07|507.49|502.09|507.37|501.97|8
1625589800000|2021-07-06 16:43:20|507.46|502.06|507.28|501.88|507.46|502.06|507.28|501.88|14
1625589810000|2021-07-06 16:43:30|507.3|501.9|507.25|501.85|507.33|501.93|507.21|501.81|17
1625589820000|2021-07-06 16:43:40|507.28|501.88|507.25|501.85|507.28|501.88|507.25|501.85|10
1625589830000|2021-07-06 16:43:50|507.22|501.82|507.22|501.82|507.25|501.85|507.15|501.75|16
1625589840000|2021-07-06 16:44:00|507.19|501.79|507.17|501.77|507.22|501.82|507.13|501.73|9
1625589850000|2021-07-06 16:44:10|507.13|501.73|506.82|501.42|507.13|501.73|506.67|501.27|24
1625589860000|2021-07-06 16:44:20|506.83|501.43|506.55|501.15|506.83|501.43|506.55|501.15|16
1625589870000|2021-07-06 16:44:30|506.32|500.92|506.38|500.98|506.54|501.14|506.17|500.77|19
1625589880000|2021-07-06 16:44:40|506.43|501.03|506.47|501.07|506.49|501.09|506.36|500.96|22
1625589890000|2021-07-06 16:44:50|506.46|501.06|506.48|501.08|506.49|501.09|506.42|501.02|20
1625589900000|2021-07-06 16:45:00|506.46|501.06|506.24|500.84|506.46|501.06|506.1|500.7|20
1625589910000|2021-07-06 16:45:10|506.25|500.85|506.37|500.97|506.41|501.01|506.19|500.79|21
1625589920000|2021-07-06 16:45:20|506.42|501.02|506.63|501.23|506.65|501.25|506.42|501.02|14
1625589930000|2021-07-06 16:45:30|506.66|501.26|506.82|501.42|506.95|501.55|506.66|501.26|16
1625589940000|2021-07-06 16:45:40|506.79|501.39|506.99|501.59|506.99|501.59|506.79|501.39|14
1625589950000|2021-07-06 16:45:50|507|501.6|507.12|501.72|507.19|501.79|506.96|501.56|27
1625589960000|2021-07-06 16:46:00|507.11|501.71|507.12|501.72|507.13|501.73|507.1|501.7|7
1625589970000|2021-07-06 16:46:10|507.11|501.71|507.5|502.1|507.5|502.1|507.1|501.7|18
1625589980000|2021-07-06 16:46:20|507.52|502.12|507.95|502.55|507.95|502.55|507.52|502.12|12
1625589990000|2021-07-06 16:46:30|507.96|502.56|507.8|502.4|507.98|502.58|507.72|502.32|15
1625590000000|2021-07-06 16:46:40|507.77|502.37|507.87|502.47|507.88|502.48|507.74|502.34|24
1625590010000|2021-07-06 16:46:50|507.91|502.51|508.01|502.61|508.01|502.61|507.91|502.51|11
1625590020000|2021-07-06 16:47:00|508|502.6|507.85|502.45|508|502.6|507.85|502.45|17
1625590030000|2021-07-06 16:47:10|507.86|502.46|507.72|502.32|507.87|502.47|507.56|502.16|23
1625590040000|2021-07-06 16:47:20|507.73|502.33|507.66|502.26|507.73|502.33|507.61|502.21|19
1625590050000|2021-07-06 16:47:30|507.67|502.27|507.71|502.31|507.73|502.33|507.67|502.27|13
1625590060000|2021-07-06 16:47:40|507.72|502.32|507.73|502.33|507.73|502.33|507.71|502.31|13
1625590070000|2021-07-06 16:47:50|507.71|502.31|508.01|502.61|508.01|502.61|507.71|502.31|14
1625590080000|2021-07-06 16:48:00|507.97|502.57|507.97|502.57|507.98|502.58|507.96|502.56|4
1625590090000|2021-07-06 16:48:10|507.96|502.56|507.95|502.55|507.96|502.56|507.92|502.52|8
1625590100000|2021-07-06 16:48:20|507.94|502.54|507.66|502.26|507.94|502.54|507.6|502.2|14
1625590110000|2021-07-06 16:48:30|507.68|502.28|507.68|502.28|507.69|502.29|507.67|502.27|6
1625590120000|2021-07-06 16:48:40|507.69|502.29|507.76|502.36|507.8|502.4|507.69|502.29|19
1625590130000|2021-07-06 16:48:50|507.73|502.33|507.63|502.23|507.74|502.34|507.63|502.23|9
1625590140000|2021-07-06 16:49:00|507.64|502.24|507.95|502.55|507.95|502.55|507.59|502.19|11
1625590150000|2021-07-06 16:49:10|507.91|502.51|507.96|502.56|507.96|502.56|507.64|502.24|21
1625590160000|2021-07-06 16:49:20|507.95|502.55|507.95|502.55|507.98|502.58|507.95|502.55|4
1625590170000|2021-07-06 16:49:30|507.94|502.54|507.68|502.28|507.94|502.54|507.68|502.28|10
1625590180000|2021-07-06 16:49:40|507.69|502.29|507.68|502.28|507.69|502.29|507.66|502.26|3
1625590190000|2021-07-06 16:49:50|507.69|502.29|507.66|502.26|507.69|502.29|507.65|502.25|6
1625590200000|2021-07-06 16:50:00|507.64|502.24|507.65|502.25|507.65|502.25|507.63|502.23|5
1625590210000|2021-07-06 16:50:10|507.48|502.08|507.51|502.11|507.51|502.11|507.48|502.08|14
1625590220000|2021-07-06 16:50:20|507.5|502.1|507.61|502.21|507.61|502.21|507.48|502.08|16
1625590230000|2021-07-06 16:50:30|507.59|502.19|507.62|502.22|507.62|502.22|507.56|502.16|6
1625590240000|2021-07-06 16:50:40|507.59|502.19|507.58|502.18|507.59|502.19|507.51|502.11|16
1625590250000|2021-07-06 16:50:50|507.62|502.22|507.67|502.27|507.67|502.27|507.56|502.16|17
1625590260000|2021-07-06 16:51:00|507.68|502.28|507.73|502.33|507.79|502.39|507.68|502.28|13
1625590270000|2021-07-06 16:51:10|507.74|502.34|507.83|502.43|507.84|502.44|507.74|502.34|19
1625590280000|2021-07-06 16:51:20|507.84|502.44|508.02|502.62|508.02|502.62|507.84|502.44|12
1625590290000|2021-07-06 16:51:30|508.01|502.61|508.03|502.63|508.05|502.65|508.01|502.61|13
1625590300000|2021-07-06 16:51:40|507.92|502.52|507.9|502.5|507.93|502.53|507.88|502.48|12
1625590310000|2021-07-06 16:51:50|507.92|502.52|507.83|502.43|507.93|502.53|507.83|502.43|10
1625590320000|2021-07-06 16:52:00|507.84|502.44|507.65|502.25|507.84|502.44|507.65|502.25|7
1625590340000|2021-07-06 16:52:20|507.64|502.24|507.83|502.43|507.88|502.48|507.64|502.24|17
1625590350000|2021-07-06 16:52:30|507.88|502.48|507.77|502.37|507.88|502.48|507.77|502.37|8
1625590360000|2021-07-06 16:52:40|507.6|502.2|507.2|501.8|507.64|502.24|507.2|501.8|15
1625590370000|2021-07-06 16:52:50|507.17|501.77|507.06|501.66|507.2|501.8|506.94|501.54|14
1625590380000|2021-07-06 16:53:00|507.03|501.63|506.84|501.44|507.05|501.65|506.77|501.37|10
1625590390000|2021-07-06 16:53:10|506.81|501.41|506.87|501.47|506.87|501.47|506.73|501.33|11
1625590400000|2021-07-06 16:53:20|506.88|501.48|506.94|501.54|506.95|501.55|506.88|501.48|9
1625590410000|2021-07-06 16:53:30|506.93|501.53|507.12|501.72|507.13|501.73|506.93|501.53|18
1625590420000|2021-07-06 16:53:40|507.09|501.69|506.98|501.58|507.1|501.7|506.93|501.53|14
1625590430000|2021-07-06 16:53:50|507|501.6|507.05|501.65|507.05|501.65|507|501.6|9
1625590440000|2021-07-06 16:54:00|507.06|501.66|507.35|501.95|507.35|501.95|507.06|501.66|19
1625590450000|2021-07-06 16:54:10|507.34|501.94|507.27|501.87|507.41|502.01|507.27|501.87|18
1625590460000|2021-07-06 16:54:20|507.16|501.76|507.05|501.65|507.18|501.78|507.05|501.65|5
1625590470000|2021-07-06 16:54:30|507.04|501.64|506.95|501.55|507.04|501.64|506.95|501.55|3
1625590480000|2021-07-06 16:54:40|506.94|501.54|506.99|501.59|507.04|501.64|506.94|501.54|12
1625590490000|2021-07-06 16:54:50|507|501.6|506.99|501.59|507.04|501.64|506.99|501.59|11
1625590500000|2021-07-06 16:55:00|507|501.6|507|501.6|507.07|501.67|507|501.6|16
1625590510000|2021-07-06 16:55:10|507.01|501.61|507.01|501.61|507.02|501.62|507|501.6|17
1625590520000|2021-07-06 16:55:20|507.02|501.62|506.96|501.56|507.05|501.65|506.96|501.56|14
1625590530000|2021-07-06 16:55:30|506.95|501.55|506.96|501.56|506.98|501.58|506.94|501.54|13
1625590540000|2021-07-06 16:55:40|506.97|501.57|507.01|501.61|507.01|501.61|506.95|501.55|9
1625590550000|2021-07-06 16:55:50|506.94|501.54|506.96|501.56|506.99|501.59|506.93|501.53|7
1625590560000|2021-07-06 16:56:00|506.95|501.55|506.89|501.49|506.95|501.55|506.87|501.47|10
1625590570000|2021-07-06 16:56:10|506.9|501.5|507.02|501.62|507.02|501.62|506.86|501.46|7
1625590580000|2021-07-06 16:56:20|507.01|501.61|507.15|501.75|507.15|501.75|506.99|501.59|10
1625590590000|2021-07-06 16:56:30|507.17|501.77|507.2|501.8|507.22|501.82|507.17|501.77|7
1625590600000|2021-07-06 16:56:40|507.21|501.81|507.3|501.9|507.3|501.9|507.2|501.8|3
1625590610000|2021-07-06 16:56:50|507.32|501.92|507.93|502.53|507.96|502.56|507.28|501.88|22
1625590620000|2021-07-06 16:57:00|507.92|502.52|507.58|502.18|507.92|502.52|507.46|502.06|22
1625590630000|2021-07-06 16:57:10|507.6|502.2|507.45|502.05|507.66|502.26|507.44|502.04|18
1625590640000|2021-07-06 16:57:20|507.44|502.04|507.6|502.2|507.63|502.23|507.41|502.01|20
1625590650000|2021-07-06 16:57:30|507.59|502.19|507.68|502.28|507.69|502.29|507.59|502.19|12
1625590660000|2021-07-06 16:57:40|507.65|502.25|507.65|502.25|507.69|502.29|507.64|502.24|15
1625590670000|2021-07-06 16:57:50|507.69|502.29|507.52|502.12|507.69|502.29|507.5|502.1|18
1625590680000|2021-07-06 16:58:00|507.5|502.1|507.65|502.25|507.65|502.25|507.48|502.08|10
1625590690000|2021-07-06 16:58:10|507.7|502.3|507.8|502.4|507.81|502.41|507.7|502.3|15
1625590700000|2021-07-06 16:58:20|507.82|502.42|507.87|502.47|507.87|502.47|507.81|502.41|6
1625590710000|2021-07-06 16:58:30|507.86|502.46|507.97|502.57|507.97|502.57|507.82|502.42|8
1625590720000|2021-07-06 16:58:40|507.99|502.59|508.2|502.8|508.21|502.81|507.99|502.59|12
1625590730000|2021-07-06 16:58:50|508.25|502.85|508.49|503.09|508.51|503.11|508.25|502.85|16
1625590740000|2021-07-06 16:59:00|508.6|503.2|508.48|503.08|508.61|503.21|508.42|503.02|27
1625590750000|2021-07-06 16:59:10|508.45|503.05|508.58|503.18|508.64|503.24|508.45|503.05|24
1625590760000|2021-07-06 16:59:20|508.57|503.17|508.76|503.36|508.8|503.4|508.5|503.1|16
1625590770000|2021-07-06 16:59:30|508.78|503.38|508.93|503.53|509|503.6|508.76|503.36|20
1625590780000|2021-07-06 16:59:40|508.98|503.58|509.73|504.33|509.73|504.33|508.98|503.58|18
1625590790000|2021-07-06 16:59:50|509.87|504.47|510.82|505.42|510.82|505.42|509.85|504.45|17
1625590800000|2021-07-06 17:00:00|510.83|505.43|510.16|504.76|510.85|505.45|510.11|504.71|30
1625590810000|2021-07-06 17:00:10|510.15|504.75|510.03|504.63|510.34|504.94|510.01|504.61|23
1625590820000|2021-07-06 17:00:20|510|504.6|510.01|504.61|510.09|504.69|509.92|504.52|25
1625590830000|2021-07-06 17:00:30|509.99|504.59|509.89|504.49|510|504.6|509.82|504.42|26
1625590840000|2021-07-06 17:00:40|509.87|504.47|509.92|504.52|509.93|504.53|509.86|504.46|24
1625590850000|2021-07-06 17:00:50|509.89|504.49|509.77|504.37|509.89|504.49|509.77|504.37|26
1625590860000|2021-07-06 17:01:00|509.78|504.38|509.02|503.62|509.78|504.38|509.02|503.62|28
1625590870000|2021-07-06 17:01:10|509.06|503.66|509.04|503.64|509.07|503.67|508.88|503.48|24
1625590880000|2021-07-06 17:01:20|509.05|503.65|509.43|504.03|509.43|504.03|509.01|503.61|21
1625590890000|2021-07-06 17:01:30|509.4|504|509.22|503.82|509.4|504|509.05|503.65|24
1625590900000|2021-07-06 17:01:40|509.21|503.81|509.15|503.75|509.21|503.81|509.01|503.61|21
1625590910000|2021-07-06 17:01:50|509.16|503.76|509.05|503.65|509.16|503.76|509.04|503.64|19
1625590920000|2021-07-06 17:02:00|509.07|503.67|509.16|503.76|509.16|503.76|509.05|503.65|11
1625590930000|2021-07-06 17:02:10|509.17|503.77|509.33|503.93|509.34|503.94|509.05|503.65|20
1625590940000|2021-07-06 17:02:20|509.35|503.95|509.1|503.7|509.35|503.95|509.1|503.7|7
1625590950000|2021-07-06 17:02:30|509.04|503.64|509.18|503.78|509.18|503.78|508.98|503.58|11
1625590960000|2021-07-06 17:02:40|509.17|503.77|509.23|503.83|509.26|503.86|509.15|503.75|14
1625590970000|2021-07-06 17:02:50|509.26|503.86|509.01|503.61|509.28|503.88|509.01|503.61|22
1625590980000|2021-07-06 17:03:00|508.99|503.59|508.95|503.55|509.03|503.63|508.9|503.5|17
1625590990000|2021-07-06 17:03:10|508.96|503.56|508.67|503.27|508.99|503.59|508.63|503.23|14
1625591000000|2021-07-06 17:03:20|508.65|503.25|508.63|503.23|508.65|503.25|508.62|503.22|4
1625591010000|2021-07-06 17:03:30|508.64|503.24|508.83|503.43|508.83|503.43|508.64|503.24|8
1625591020000|2021-07-06 17:03:40|508.94|503.54|508.96|503.56|509.02|503.62|508.93|503.53|21
1625591030000|2021-07-06 17:03:50|508.94|503.54|508.82|503.42|508.98|503.58|508.8|503.4|19
1625591040000|2021-07-06 17:04:00|508.83|503.43|508.86|503.46|508.86|503.46|508.82|503.42|8
1625591050000|2021-07-06 17:04:10|508.82|503.42|508.76|503.36|508.82|503.42|508.76|503.36|6
1625591060000|2021-07-06 17:04:20|508.7|503.3|508.71|503.31|508.76|503.36|508.67|503.27|8
1625591070000|2021-07-06 17:04:30|508.75|503.35|508.71|503.31|508.75|503.35|508.71|503.31|2
1625591080000|2021-07-06 17:04:40|508.74|503.34|508.74|503.34|508.81|503.41|508.7|503.3|12
1625591090000|2021-07-06 17:04:50|508.73|503.33|508.29|502.89|508.73|503.33|508.29|502.89|12
1625591100000|2021-07-06 17:05:00|508.32|502.92|508.31|502.91|508.32|502.92|508.21|502.81|18
1625591110000|2021-07-06 17:05:10|508.36|502.96|508.41|503.01|508.49|503.09|508.36|502.96|19
1625591120000|2021-07-06 17:05:20|508.43|503.03|508.54|503.14|508.56|503.16|508.42|503.02|16
1625591130000|2021-07-06 17:05:30|508.55|503.15|508.53|503.13|508.55|503.15|508.46|503.06|11
1625591150000|2021-07-06 17:05:50|508.52|503.12|507.91|502.51|508.52|503.12|507.91|502.51|18
1625591160000|2021-07-06 17:06:00|507.98|502.58|507.67|502.27|507.99|502.59|507.67|502.27|11
1625591170000|2021-07-06 17:06:10|507.61|502.21|507.12|501.72|507.61|502.21|507|501.6|24
1625591180000|2021-07-06 17:06:20|507.16|501.76|506.76|501.36|507.18|501.78|506.7|501.3|18
1625591190000|2021-07-06 17:06:30|506.75|501.35|506.49|501.09|506.97|501.57|506.44|501.04|27
1625591200000|2021-07-06 17:06:40|506.5|501.1|506.5|501.1|506.6|501.2|506.45|501.05|19
1625591210000|2021-07-06 17:06:50|506.49|501.09|505.98|500.58|506.49|501.09|505.98|500.58|13
1625591220000|2021-07-06 17:07:00|506.02|500.62|506.18|500.78|506.26|500.86|505.98|500.58|22
1625591230000|2021-07-06 17:07:10|506.17|500.77|506.49|501.09|506.49|501.09|506.15|500.75|22
1625591240000|2021-07-06 17:07:20|506.54|501.14|506.65|501.25|506.91|501.51|506.54|501.14|22
1625591250000|2021-07-06 17:07:30|506.64|501.24|506.52|501.12|506.64|501.24|506.51|501.11|20
1625591260000|2021-07-06 17:07:40|506.5|501.1|506.57|501.17|506.57|501.17|506.49|501.09|14
1625591270000|2021-07-06 17:07:50|506.55|501.15|506.59|501.19|506.6|501.2|506.55|501.15|16
1625591280000|2021-07-06 17:08:00|506.58|501.18|506.62|501.22|506.62|501.22|506.56|501.16|15
1625591290000|2021-07-06 17:08:10|506.63|501.23|506.85|501.45|506.86|501.46|506.6|501.2|20
1625591300000|2021-07-06 17:08:20|506.88|501.48|506.87|501.47|506.92|501.52|506.79|501.39|17
1625591310000|2021-07-06 17:08:30|506.86|501.46|506.91|501.51|506.93|501.53|506.86|501.46|10
1625591320000|2021-07-06 17:08:40|506.92|501.52|507.18|501.78|507.18|501.78|506.92|501.52|17
1625591330000|2021-07-06 17:08:50|507.2|501.8|507.19|501.79|507.2|501.8|507.18|501.78|3
1625591340000|2021-07-06 17:09:00|507.08|501.68|506.86|501.46|507.09|501.69|506.85|501.45|16
1625591350000|2021-07-06 17:09:10|506.85|501.45|506.99|501.59|506.99|501.59|506.84|501.44|7
1625591360000|2021-07-06 17:09:20|507.03|501.63|507.23|501.83|507.23|501.83|507.03|501.63|7
1625591370000|2021-07-06 17:09:30|507.21|501.81|507.26|501.86|507.26|501.86|507.21|501.81|5
1625591380000|2021-07-06 17:09:40|507.27|501.87|507.27|501.87|507.33|501.93|507.25|501.85|14
1625591390000|2021-07-06 17:09:50|507.28|501.88|507.38|501.98|507.39|501.99|507.26|501.86|15
1625591400000|2021-07-06 17:10:00|507.34|501.94|507.3|501.9|507.37|501.97|507.3|501.9|13
1625591410000|2021-07-06 17:10:10|507.29|501.89|507.29|501.89|507.33|501.93|507.26|501.86|12
1625591420000|2021-07-06 17:10:20|507.31|501.91|507.09|501.69|507.31|501.91|507.03|501.63|12
1625591430000|2021-07-06 17:10:30|507.15|501.75|506.6|501.2|507.15|501.75|506.6|501.2|9
1625591440000|2021-07-06 17:10:40|506.59|501.19|506.51|501.11|506.59|501.19|506.4|501|9
1625591450000|2021-07-06 17:10:50|506.52|501.12|506.43|501.03|506.52|501.12|506.43|501.03|8
1625591460000|2021-07-06 17:11:00|506.41|501.01|506.33|500.93|506.43|501.03|506.3|500.9|13
1625591470000|2021-07-06 17:11:10|506.32|500.92|506.24|500.84|506.34|500.94|506.24|500.84|10
1625591480000|2021-07-06 17:11:20|506.22|500.82|505.63|500.23|506.23|500.83|505.63|500.23|22
1625591490000|2021-07-06 17:11:30|505.59|500.19|504.62|499.22|505.59|500.19|504.62|499.22|38
1625591500000|2021-07-06 17:11:40|504.74|499.34|504.51|499.11|504.74|499.34|504.35|498.95|22
1625591510000|2021-07-06 17:11:50|504.58|499.18|504.9|499.5|504.9|499.5|504.58|499.18|10
1625591520000|2021-07-06 17:12:00|505.04|499.64|504.75|499.35|505.12|499.72|504.75|499.35|12
1625591530000|2021-07-06 17:12:10|504.76|499.36|505.24|499.84|505.25|499.85|504.6|499.2|29
1625591540000|2021-07-06 17:12:20|505.23|499.83|505.32|499.92|505.32|499.92|505.23|499.83|10
1625591560000|2021-07-06 17:12:40|505.36|499.96|505.36|499.96|505.36|499.96|505.36|499.96|1
1625591570000|2021-07-06 17:12:50|505.35|499.95|505.11|499.71|505.36|499.96|505.04|499.64|21
1625591580000|2021-07-06 17:13:00|505.12|499.72|505.06|499.66|505.12|499.72|504.98|499.58|16
1625591590000|2021-07-06 17:13:10|504.89|499.49|504.15|498.75|504.89|499.49|504.13|498.73|22
1625591600000|2021-07-06 17:13:20|504.17|498.77|504.19|498.79|504.66|499.26|504.17|498.77|31
1625591610000|2021-07-06 17:13:30|504.21|498.81|504.16|498.76|504.21|498.81|504.06|498.66|20
1625591620000|2021-07-06 17:13:40|504.1|498.7|504.4|499|504.45|499.05|504.1|498.7|24
1625591630000|2021-07-06 17:13:50|504.41|499.01|504.7|499.3|504.7|499.3|504.41|499.01|19
1625591640000|2021-07-06 17:14:00|504.69|499.29|504.96|499.56|504.97|499.57|504.69|499.29|15
1625591650000|2021-07-06 17:14:10|504.94|499.54|504.97|499.57|505|499.6|504.8|499.4|17
1625591660000|2021-07-06 17:14:20|504.94|499.54|504.88|499.48|504.94|499.54|504.88|499.48|7
1625591670000|2021-07-06 17:14:30|504.92|499.52|504.7|499.3|504.93|499.53|504.63|499.23|16
1625591680000|2021-07-06 17:14:40|504.84|499.44|504.56|499.16|504.84|499.44|504.42|499.02|23
1625591690000|2021-07-06 17:14:50|504.52|499.12|504.66|499.26|504.86|499.46|504.39|498.99|24
1625591700000|2021-07-06 17:15:00|504.57|499.17|504.6|499.2|504.69|499.29|504.47|499.07|20
1625591710000|2021-07-06 17:15:10|504.61|499.21|504.09|498.69|504.61|499.21|504.09|498.69|18
1625591720000|2021-07-06 17:15:20|504.08|498.68|504.36|498.96|504.46|499.06|504.02|498.62|33
1625591730000|2021-07-06 17:15:30|504.25|498.85|504.2|498.8|504.37|498.97|504.04|498.64|27
1625591740000|2021-07-06 17:15:40|504.21|498.81|503.93|498.53|504.21|498.81|503.93|498.53|18
1625591750000|2021-07-06 17:15:50|503.97|498.57|504.11|498.71|504.38|498.98|503.9|498.5|23
1625591760000|2021-07-06 17:16:00|504.12|498.72|504.15|498.75|504.28|498.88|504.07|498.67|18
1625591770000|2021-07-06 17:16:10|504.11|498.71|504.12|498.72|504.12|498.72|504|498.6|19
1625591780000|2021-07-06 17:16:20|504.06|498.66|504.02|498.62|504.08|498.68|503.96|498.56|16
1625591790000|2021-07-06 17:16:30|504.06|498.66|504.22|498.82|504.31|498.91|504.04|498.64|16
1625591800000|2021-07-06 17:16:40|504.23|498.83|504.26|498.86|504.26|498.86|504.21|498.81|11
1625591810000|2021-07-06 17:16:50|504.29|498.89|504.97|499.57|504.97|499.57|504.27|498.87|14
1625591820000|2021-07-06 17:17:00|504.98|499.58|504.89|499.49|505.03|499.63|504.86|499.46|22
1625591830000|2021-07-06 17:17:10|504.9|499.5|504.5|499.1|504.9|499.5|504.5|499.1|24
1625591840000|2021-07-06 17:17:20|504.49|499.09|504.48|499.08|504.52|499.12|504.47|499.07|13
1625591850000|2021-07-06 17:17:30|504.47|499.07|504.74|499.34|504.74|499.34|504.47|499.07|11
1625591860000|2021-07-06 17:17:40|504.75|499.35|504.74|499.34|504.75|499.35|504.73|499.33|3
1625591870000|2021-07-06 17:17:50|504.79|499.39|506.16|500.76|506.16|500.76|504.79|499.39|15
1625591880000|2021-07-06 17:18:00|506.17|500.77|505.88|500.48|506.21|500.81|505.71|500.31|17
1625591890000|2021-07-06 17:18:10|505.73|500.33|505.84|500.44|505.84|500.44|505.56|500.16|23
1625591900000|2021-07-06 17:18:20|505.82|500.42|505.83|500.43|505.95|500.55|505.63|500.23|25
1625591910000|2021-07-06 17:18:30|505.84|500.44|506.06|500.66|506.07|500.67|505.84|500.44|18
1625591920000|2021-07-06 17:18:40|506.07|500.67|505.97|500.57|506.07|500.67|505.95|500.55|7
1625591930000|2021-07-06 17:18:50|506|500.6|506.12|500.72|506.12|500.72|505.96|500.56|16
1625591940000|2021-07-06 17:19:00|506.11|500.71|506.11|500.71|506.11|500.71|506.09|500.69|8
1625591950000|2021-07-06 17:19:10|506.14|500.74|506.29|500.89|506.29|500.89|506.07|500.67|16
1625591960000|2021-07-06 17:19:20|506.22|500.82|506.61|501.21|506.62|501.22|506.21|500.81|20
1625591970000|2021-07-06 17:19:30|506.6|501.2|506.57|501.17|506.69|501.29|506.52|501.12|19
1625591980000|2021-07-06 17:19:40|506.56|501.16|506.6|501.2|506.66|501.26|506.5|501.1|18
1625591990000|2021-07-06 17:19:50|506.59|501.19|506.57|501.17|506.63|501.23|506.56|501.16|15
1625592000000|2021-07-06 17:20:00|506.56|501.16|506.61|501.21|506.63|501.23|506.38|500.98|16
1625592010000|2021-07-06 17:20:10|506.62|501.22|506.8|501.4|506.82|501.42|506.62|501.22|11
1625592020000|2021-07-06 17:20:20|506.82|501.42|506.94|501.54|506.95|501.55|506.81|501.41|8
1625592030000|2021-07-06 17:20:30|506.93|501.53|506.93|501.53|506.95|501.55|506.93|501.53|3
1625592040000|2021-07-06 17:20:40|506.96|501.56|507.55|502.15|507.55|502.15|506.96|501.56|15
1625592050000|2021-07-06 17:20:50|507.57|502.17|508.79|503.39|509.09|503.69|507.57|502.17|29
1625592060000|2021-07-06 17:21:00|508.96|503.56|508.94|503.54|509|503.6|508.77|503.37|31
1625592070000|2021-07-06 17:21:10|508.96|503.56|508.97|503.57|509|503.6|508.91|503.51|12
1625592080000|2021-07-06 17:21:20|508.96|503.56|508.72|503.32|508.98|503.58|508.54|503.14|29
1625592090000|2021-07-06 17:21:30|508.75|503.35|508.67|503.27|508.8|503.4|508.67|503.27|11
1625592100000|2021-07-06 17:21:40|508.68|503.28|508.86|503.46|508.86|503.46|508.62|503.22|17
1625592110000|2021-07-06 17:21:50|508.88|503.48|509.08|503.68|509.46|504.06|508.88|503.48|28
1625592120000|2021-07-06 17:22:00|509.07|503.67|509.21|503.81|509.24|503.84|508.88|503.48|17
1625592130000|2021-07-06 17:22:10|509.18|503.78|509.45|504.05|509.45|504.05|509.12|503.72|24
1625592140000|2021-07-06 17:22:20|509.46|504.06|509.09|503.69|509.5|504.1|509.06|503.66|29
1625592150000|2021-07-06 17:22:30|509.1|503.7|509.07|503.67|509.13|503.73|509.05|503.65|12
1625592160000|2021-07-06 17:22:40|509.05|503.65|508.8|503.4|509.05|503.65|508.75|503.35|21
1625592170000|2021-07-06 17:22:50|508.81|503.41|508.93|503.53|508.97|503.57|508.81|503.41|11
1625592180000|2021-07-06 17:23:00|508.94|503.54|508.77|503.37|508.97|503.57|508.73|503.33|18
1625592190000|2021-07-06 17:23:10|508.79|503.39|508.81|503.41|508.81|503.41|508.78|503.38|10
1625592200000|2021-07-06 17:23:20|508.78|503.38|508.86|503.46|508.86|503.46|508.78|503.38|12
1625592210000|2021-07-06 17:23:30|508.85|503.45|508.84|503.44|508.85|503.45|508.83|503.43|8
1625592220000|2021-07-06 17:23:40|508.85|503.45|508.27|502.87|508.85|503.45|508.27|502.87|7
1625592230000|2021-07-06 17:23:50|508.22|502.82|508.34|502.94|508.34|502.94|507.98|502.58|14
1625592240000|2021-07-06 17:24:00|508.33|502.93|508.22|502.82|508.33|502.93|508.22|502.82|6
1625592250000|2021-07-06 17:24:10|508.16|502.76|508.26|502.86|508.26|502.86|508.16|502.76|10
1625592260000|2021-07-06 17:24:20|508.21|502.81|508.15|502.75|508.22|502.82|508.01|502.61|13
1625592270000|2021-07-06 17:24:30|508.11|502.71|507.92|502.52|508.14|502.74|507.92|502.52|7
1625592280000|2021-07-06 17:24:40|507.91|502.51|507.87|502.47|507.96|502.56|507.86|502.46|6
1625592290000|2021-07-06 17:24:50|507.88|502.48|507.92|502.52|507.92|502.52|507.85|502.45|7
1625592300000|2021-07-06 17:25:00|507.93|502.53|508.1|502.7|508.15|502.75|507.92|502.52|28
1625592310000|2021-07-06 17:25:10|508.13|502.73|507.99|502.59|508.13|502.73|507.96|502.56|10
1625592320000|2021-07-06 17:25:20|507.98|502.58|508.09|502.69|508.09|502.69|507.98|502.58|7
1625592330000|2021-07-06 17:25:30|508.08|502.68|508.03|502.63|508.08|502.68|507.99|502.59|10
1625592340000|2021-07-06 17:25:40|508.02|502.62|507.91|502.51|508.16|502.76|507.91|502.51|15
1625592350000|2021-07-06 17:25:50|507.89|502.49|507.32|501.92|507.89|502.49|507.32|501.92|22
1625592360000|2021-07-06 17:26:00|507.31|501.91|506.17|500.77|507.31|501.91|506.17|500.77|36
1625592370000|2021-07-06 17:26:10|506.2|500.8|506.32|500.92|506.39|500.99|506|500.6|20
1625592380000|2021-07-06 17:26:20|506.25|500.85|506.74|501.34|506.84|501.44|506.25|500.85|25
1625592390000|2021-07-06 17:26:30|506.73|501.33|506.57|501.17|506.73|501.33|506.57|501.17|5
1625592400000|2021-07-06 17:26:40|506.61|501.21|506.44|501.04|506.79|501.39|506.43|501.03|17
1625592410000|2021-07-06 17:26:50|506.43|501.03|506.51|501.11|506.74|501.34|506.43|501.03|18
1625592420000|2021-07-06 17:27:00|506.52|501.12|506.73|501.33|506.76|501.36|506.51|501.11|24
1625592430000|2021-07-06 17:27:10|506.71|501.31|506.71|501.31|506.72|501.32|506.71|501.31|3
1625592440000|2021-07-06 17:27:20|506.73|501.33|506.73|501.33|506.74|501.34|506.73|501.33|5
1625592450000|2021-07-06 17:27:30|506.71|501.31|506.32|500.92|506.71|501.31|506.32|500.92|11
1625592460000|2021-07-06 17:27:40|506.29|500.89|506.46|501.06|506.46|501.06|506.29|500.89|6
1625592480000|2021-07-06 17:28:00|506.43|501.03|506.7|501.3|506.7|501.3|506.43|501.03|9
1625592490000|2021-07-06 17:28:10|506.71|501.31|507.19|501.79|507.19|501.79|506.71|501.31|24
1625592500000|2021-07-06 17:28:20|507.23|501.83|507.45|502.05|507.49|502.09|507.23|501.83|18
1625592510000|2021-07-06 17:28:30|507.43|502.03|507.61|502.21|507.63|502.23|507.43|502.03|6
1625592520000|2021-07-06 17:28:40|507.58|502.18|507.57|502.17|507.64|502.24|507.57|502.17|7
1625592530000|2021-07-06 17:28:50|507.52|502.12|507.03|501.63|507.52|502.12|507.03|501.63|20
1625592540000|2021-07-06 17:29:00|507.02|501.62|507.19|501.79|507.23|501.83|507.02|501.62|16
1625592550000|2021-07-06 17:29:10|507.2|501.8|507.2|501.8|507.2|501.8|507.07|501.67|14
1625592560000|2021-07-06 17:29:20|507.24|501.84|507.17|501.77|507.24|501.84|507.17|501.77|6
1625592570000|2021-07-06 17:29:30|507.23|501.83|507.51|502.11|507.51|502.11|507.23|501.83|14
1625592580000|2021-07-06 17:29:40|507.53|502.13|507.93|502.53|507.93|502.53|507.52|502.12|14
1625592590000|2021-07-06 17:29:50|507.95|502.55|507.7|502.3|507.98|502.58|507.7|502.3|15
1625592600000|2021-07-06 17:30:00|507.63|502.23|508.2|502.8|508.2|502.8|507.63|502.23|28
1625592610000|2021-07-06 17:30:10|508.22|502.82|508.06|502.66|508.26|502.86|508.06|502.66|16
1625592620000|2021-07-06 17:30:20|508.04|502.64|507.97|502.57|508.12|502.72|507.96|502.56|15
1625592630000|2021-07-06 17:30:30|507.98|502.58|507.96|502.56|508.06|502.66|507.95|502.55|15
1625592640000|2021-07-06 17:30:40|507.97|502.57|507.93|502.53|507.99|502.59|507.9|502.5|13
1625592650000|2021-07-06 17:30:50|507.89|502.49|507.79|502.39|507.95|502.55|507.79|502.39|22
1625592660000|2021-07-06 17:31:00|507.78|502.38|507.47|502.07|507.79|502.39|507.47|502.07|21
1625592670000|2021-07-06 17:31:10|507.46|502.06|507.67|502.27|507.68|502.28|507.46|502.06|15
1625592680000|2021-07-06 17:31:20|507.66|502.26|507.53|502.13|507.71|502.31|507.53|502.13|21
1625592690000|2021-07-06 17:31:30|507.52|502.12|507.56|502.16|507.6|502.2|507.5|502.1|19
1625592700000|2021-07-06 17:31:40|507.55|502.15|507.24|501.84|507.55|502.15|507.24|501.84|14
1625592710000|2021-07-06 17:31:50|507.15|501.75|506.85|501.45|507.15|501.75|506.85|501.45|10
1625592720000|2021-07-06 17:32:00|506.87|501.47|506.7|501.3|506.92|501.52|506.7|501.3|16
1625592730000|2021-07-06 17:32:10|506.47|501.07|506.38|500.98|506.53|501.13|506.36|500.96|9
1625592740000|2021-07-06 17:32:20|506.43|501.03|506.5|501.1|506.53|501.13|506.43|501.03|20
1625592750000|2021-07-06 17:32:30|506.39|500.99|506.35|500.95|506.46|501.06|506.31|500.91|12
1625592760000|2021-07-06 17:32:40|506.3|500.9|506.4|501|506.42|501.02|506.3|500.9|12
1625592770000|2021-07-06 17:32:50|506.53|501.13|506.61|501.21|506.81|501.41|506.53|501.13|29
1625592780000|2021-07-06 17:33:00|506.62|501.22|506.79|501.39|506.9|501.5|506.62|501.22|26
1625592790000|2021-07-06 17:33:10|506.81|501.41|506.86|501.46|506.86|501.46|506.81|501.41|13
1625592800000|2021-07-06 17:33:20|506.88|501.48|506.89|501.49|506.89|501.49|506.86|501.46|4
1625592810000|2021-07-06 17:33:30|506.88|501.48|506.55|501.15|506.91|501.51|506.55|501.15|11
1625592820000|2021-07-06 17:33:40|506.54|501.14|506.5|501.1|506.6|501.2|506.5|501.1|7
1625592830000|2021-07-06 17:33:50|506.49|501.09|506.58|501.18|506.61|501.21|506.48|501.08|14
1625592840000|2021-07-06 17:34:00|506.6|501.2|506.35|500.95|506.63|501.23|506.32|500.92|13
1625592850000|2021-07-06 17:34:10|506.34|500.94|506.24|500.84|506.38|500.98|506.24|500.84|13
1625592860000|2021-07-06 17:34:20|506.23|500.83|506.23|500.83|506.31|500.91|506.2|500.8|8
1625592870000|2021-07-06 17:34:30|506.22|500.82|505.88|500.48|506.22|500.82|505.87|500.47|10
1625592880000|2021-07-06 17:34:40|505.89|500.49|506.06|500.66|506.16|500.76|505.89|500.49|19
1625592890000|2021-07-06 17:34:50|506.12|500.72|506.1|500.7|506.15|500.75|506.1|500.7|10
1625592900000|2021-07-06 17:35:00|506.08|500.68|506.53|501.13|506.53|501.13|506.08|500.68|15
1625592910000|2021-07-06 17:35:10|506.54|501.14|506.78|501.38|506.79|501.39|506.51|501.11|19
1625592920000|2021-07-06 17:35:20|506.76|501.36|506.48|501.08|506.77|501.37|506.46|501.06|15
1625592930000|2021-07-06 17:35:30|506.46|501.06|506.44|501.04|506.47|501.07|506.44|501.04|7
1625592940000|2021-07-06 17:35:40|506.37|500.97|506.11|500.71|506.37|500.97|506.08|500.68|16
1625592950000|2021-07-06 17:35:50|506.08|500.68|506.19|500.79|506.2|500.8|506.08|500.68|5
1625592960000|2021-07-06 17:36:00|506.17|500.77|506.15|500.75|506.19|500.79|506.12|500.72|12
1625592970000|2021-07-06 17:36:10|506.16|500.76|506.12|500.72|506.19|500.79|506.12|500.72|9
1625592980000|2021-07-06 17:36:20|506.13|500.73|505.88|500.48|506.24|500.84|505.85|500.45|20
1625592990000|2021-07-06 17:36:30|505.87|500.47|505.88|500.48|505.88|500.48|505.85|500.45|9
1625593000000|2021-07-06 17:36:40|505.89|500.49|506.13|500.73|506.19|500.79|505.89|500.49|27
1625593010000|2021-07-06 17:36:50|506.14|500.74|506.13|500.73|506.22|500.82|506.12|500.72|18
1625593020000|2021-07-06 17:37:00|506.16|500.76|506.31|500.91|506.31|500.91|506.16|500.76|10
1625593030000|2021-07-06 17:37:10|506.33|500.93|506.61|501.21|506.67|501.27|506.33|500.93|15
1625593040000|2021-07-06 17:37:20|506.62|501.22|506.57|501.17|506.65|501.25|506.57|501.17|12
1625593050000|2021-07-06 17:37:30|506.58|501.18|506.63|501.23|506.67|501.27|506.58|501.18|12
1625593060000|2021-07-06 17:37:40|506.61|501.21|506.67|501.27|506.69|501.29|506.61|501.21|9
1625593070000|2021-07-06 17:37:50|506.66|501.26|506.64|501.24|506.7|501.3|506.64|501.24|7
1625593080000|2021-07-06 17:38:00|506.6|501.2|506.63|501.23|506.63|501.23|506.31|500.91|23
1625593090000|2021-07-06 17:38:10|506.73|501.33|507.06|501.66|507.06|501.66|506.73|501.33|11
1625593100000|2021-07-06 17:38:20|507.14|501.74|507.07|501.67|507.14|501.74|507.07|501.67|6
1625593110000|2021-07-06 17:38:30|507.06|501.66|507.07|501.67|507.08|501.68|507.04|501.64|9
1625593120000|2021-07-06 17:38:40|507.09|501.69|507.04|501.64|507.09|501.69|507.04|501.64|5
1625593130000|2021-07-06 17:38:50|506.97|501.57|506.88|501.48|506.97|501.57|506.8|501.4|11
1625593140000|2021-07-06 17:39:00|506.86|501.46|506.82|501.42|506.86|501.46|506.69|501.29|8
1625593150000|2021-07-06 17:39:10|506.87|501.47|507.02|501.62|507.02|501.62|506.87|501.47|6
1625593160000|2021-07-06 17:39:20|507.09|501.69|507.11|501.71|507.11|501.71|507.09|501.69|2
1625593180000|2021-07-06 17:39:40|507.15|501.75|507.33|501.93|507.35|501.95|507.15|501.75|9
1625593190000|2021-07-06 17:39:50|507.31|501.91|507.64|502.24|507.64|502.24|507.27|501.87|16
1625593200000|2021-07-06 17:40:00|507.63|502.23|507.6|502.2|507.64|502.24|507.57|502.17|7
1625593210000|2021-07-06 17:40:10|507.59|502.19|507.44|502.04|507.59|502.19|507.44|502.04|13
1625593220000|2021-07-06 17:40:20|507.36|501.96|507.33|501.93|507.36|501.96|507.31|501.91|7
1625593230000|2021-07-06 17:40:30|507.29|501.89|507.06|501.66|507.29|501.89|507.06|501.66|14
1625593240000|2021-07-06 17:40:40|507.04|501.64|507.09|501.69|507.16|501.76|507.03|501.63|13
1625593250000|2021-07-06 17:40:50|507.12|501.72|507.1|501.7|507.12|501.72|507.1|501.7|3
1625593260000|2021-07-06 17:41:00|507.11|501.71|507.11|501.71|507.11|501.71|507.11|501.71|1
1625593280000|2021-07-06 17:41:20|507.12|501.72|507.52|502.12|507.52|502.12|507.11|501.71|12
1625593290000|2021-07-06 17:41:30|507.57|502.17|507.7|502.3|507.79|502.39|507.57|502.17|8
1625593300000|2021-07-06 17:41:40|507.65|502.25|507.51|502.11|507.65|502.25|507.48|502.08|12
1625593310000|2021-07-06 17:41:50|507.52|502.12|507.53|502.13|507.53|502.13|507.52|502.12|2
1625593330000|2021-07-06 17:42:10|507.47|502.07|507.51|502.11|507.51|502.11|507.44|502.04|5
1625593350000|2021-07-06 17:42:30|507.52|502.12|507.39|501.99|507.52|502.12|507.37|501.97|11
1625593360000|2021-07-06 17:42:40|507.43|502.03|507.31|501.91|507.43|502.03|507.31|501.91|4
1625593370000|2021-07-06 17:42:50|507.24|501.84|507.51|502.11|507.51|502.11|507.23|501.83|16
1625593380000|2021-07-06 17:43:00|507.45|502.05|507.57|502.17|507.58|502.18|507.43|502.03|12
1625593390000|2021-07-06 17:43:10|507.56|502.16|507.57|502.17|507.57|502.17|507.56|502.16|2
1625593400000|2021-07-06 17:43:20|507.6|502.2|507.86|502.46|507.86|502.46|507.6|502.2|9
1625593410000|2021-07-06 17:43:30|507.84|502.44|507.8|502.4|507.84|502.44|507.8|502.4|4
1625593420000|2021-07-06 17:43:40|507.83|502.43|507.8|502.4|507.83|502.43|507.69|502.29|15
1625593430000|2021-07-06 17:43:50|507.81|502.41|507.79|502.39|507.81|502.41|507.79|502.39|3
1625593440000|2021-07-06 17:44:00|507.8|502.4|507.79|502.39|507.8|502.4|507.79|502.39|2
1625593450000|2021-07-06 17:44:10|507.77|502.37|507.76|502.36|507.79|502.39|507.75|502.35|7
1625593460000|2021-07-06 17:44:20|507.75|502.35|507.91|502.51|507.91|502.51|507.75|502.35|9
1625593470000|2021-07-06 17:44:30|507.94|502.54|508.19|502.79|508.19|502.79|507.94|502.54|10
1625593480000|2021-07-06 17:44:40|508.18|502.78|508.33|502.93|508.39|502.99|508.18|502.78|16
1625593490000|2021-07-06 17:44:50|508.35|502.95|508.31|502.91|508.41|503.01|508.18|502.78|17
1625593500000|2021-07-06 17:45:00|508.3|502.9|508.21|502.81|508.3|502.9|508.19|502.79|8
1625593510000|2021-07-06 17:45:10|508.2|502.8|508.03|502.63|508.2|502.8|508.03|502.63|10
1625593520000|2021-07-06 17:45:20|508|502.6|507.98|502.58|508|502.6|507.86|502.46|9
1625593530000|2021-07-06 17:45:30|507.97|502.57|508|502.6|508.01|502.61|507.97|502.57|9
1625593540000|2021-07-06 17:45:40|508.02|502.62|508.11|502.71|508.11|502.71|508.01|502.61|10
1625593550000|2021-07-06 17:45:50|508.08|502.68|507.87|502.47|508.08|502.68|507.83|502.43|17
1625593560000|2021-07-06 17:46:00|507.86|502.46|507.85|502.45|507.88|502.48|507.85|502.45|5
1625593570000|2021-07-06 17:46:10|507.88|502.48|507.83|502.43|507.88|502.48|507.72|502.32|6
1625593580000|2021-07-06 17:46:20|507.52|502.12|507.52|502.12|507.52|502.12|507.52|502.12|1
1625593590000|2021-07-06 17:46:30|507.45|502.05|507.51|502.11|507.53|502.13|507.45|502.05|9
1625593600000|2021-07-06 17:46:40|507.53|502.13|507.57|502.17|507.62|502.22|507.53|502.13|7
1625593610000|2021-07-06 17:46:50|507.56|502.16|507.51|502.11|507.59|502.19|507.51|502.11|11
1625593620000|2021-07-06 17:47:00|507.49|502.09|507.38|501.98|507.49|502.09|507.38|501.98|4
1625593630000|2021-07-06 17:47:10|507.36|501.96|507.49|502.09|507.49|502.09|507.36|501.96|14
1625593640000|2021-07-06 17:47:20|507.5|502.1|507.49|502.09|507.5|502.1|507.46|502.06|12
1625593650000|2021-07-06 17:47:30|507.53|502.13|507.56|502.16|507.61|502.21|507.52|502.12|9
1625593660000|2021-07-06 17:47:40|507.59|502.19|507.62|502.22|507.69|502.29|507.58|502.18|13
1625593670000|2021-07-06 17:47:50|507.63|502.23|507.68|502.28|507.68|502.28|507.63|502.23|3
1625593680000|2021-07-06 17:48:00|507.69|502.29|507.66|502.26|507.69|502.29|507.65|502.25|4
1625593690000|2021-07-06 17:48:10|507.65|502.25|507.66|502.26|507.66|502.26|507.65|502.25|4
1625593700000|2021-07-06 17:48:20|507.67|502.27|507.67|502.27|507.68|502.28|507.65|502.25|7
1625593710000|2021-07-06 17:48:30|507.71|502.31|507.71|502.31|507.72|502.32|507.71|502.31|5
1625593730000|2021-07-06 17:48:50|507.7|502.3|507.69|502.29|507.7|502.3|507.69|502.29|2
1625593740000|2021-07-06 17:49:00|507.75|502.35|508.33|502.93|508.4|503|507.75|502.35|21
1625593750000|2021-07-06 17:49:10|508.28|502.88|508|502.6|508.28|502.88|507.98|502.58|19
1625593760000|2021-07-06 17:49:20|508.01|502.61|508.08|502.68|508.08|502.68|508|502.6|10
1625593770000|2021-07-06 17:49:30|508.06|502.66|507.85|502.45|508.06|502.66|507.81|502.41|19
1625593780000|2021-07-06 17:49:40|507.87|502.47|507.9|502.5|507.96|502.56|507.85|502.45|10
1625593790000|2021-07-06 17:49:50|507.99|502.59|507.99|502.59|508|502.6|507.9|502.5|11
1625593800000|2021-07-06 17:50:00|507.94|502.54|507.95|502.55|507.95|502.55|507.92|502.52|3
1625593810000|2021-07-06 17:50:10|507.94|502.54|507.97|502.57|507.99|502.59|507.94|502.54|4
1625593820000|2021-07-06 17:50:20|508.15|502.75|507.88|502.48|508.15|502.75|507.88|502.48|7
1625593830000|2021-07-06 17:50:30|507.89|502.49|508.04|502.64|508.06|502.66|507.89|502.49|11
1625593840000|2021-07-06 17:50:40|508.05|502.65|508.64|503.24|508.64|503.24|508.05|502.65|14
1625593850000|2021-07-06 17:50:50|508.72|503.32|508.75|503.35|508.79|503.39|508.61|503.21|24
1625593860000|2021-07-06 17:51:00|508.74|503.34|509.07|503.67|509.11|503.71|508.67|503.27|24
1625593870000|2021-07-06 17:51:10|509.09|503.69|509.11|503.71|509.11|503.71|508.98|503.58|13
1625593880000|2021-07-06 17:51:20|509.09|503.69|509.11|503.71|509.16|503.76|509.04|503.64|20
1625593890000|2021-07-06 17:51:30|509.09|503.69|509.24|503.84|509.24|503.84|509.05|503.65|15
1625593900000|2021-07-06 17:51:40|509.26|503.86|509.08|503.68|509.27|503.87|509.07|503.67|14
1625593910000|2021-07-06 17:51:50|509.09|503.69|509.51|504.11|509.51|504.11|509.09|503.69|19
1625593920000|2021-07-06 17:52:00|509.52|504.12|509.63|504.23|509.69|504.29|509.51|504.11|17
1625593930000|2021-07-06 17:52:10|509.62|504.22|509.61|504.21|509.7|504.3|509.59|504.19|15
1625593940000|2021-07-06 17:52:20|509.63|504.23|509.5|504.1|509.63|504.23|509.5|504.1|18
1625593950000|2021-07-06 17:52:30|509.51|504.11|509.54|504.14|509.54|504.14|509.49|504.09|16
1625593960000|2021-07-06 17:52:40|509.64|504.24|509.55|504.15|509.7|504.3|509.55|504.15|20
1625593970000|2021-07-06 17:52:50|509.59|504.19|509.6|504.2|509.61|504.21|509.56|504.16|8
1625593980000|2021-07-06 17:53:00|509.59|504.19|509.66|504.26|509.66|504.26|509.58|504.18|9
1625593990000|2021-07-06 17:53:10|509.67|504.27|509.67|504.27|509.75|504.35|509.66|504.26|11
1625594000000|2021-07-06 17:53:20|509.68|504.28|509.72|504.32|509.74|504.34|509.68|504.28|5
1625594010000|2021-07-06 17:53:30|509.71|504.31|509.76|504.36|509.78|504.38|509.71|504.31|11
1625594020000|2021-07-06 17:53:40|509.73|504.33|509.72|504.32|509.73|504.33|509.72|504.32|4
1625594030000|2021-07-06 17:53:50|509.71|504.31|509.6|504.2|509.71|504.31|509.49|504.09|14
1625594040000|2021-07-06 17:54:00|509.61|504.21|509.55|504.15|509.64|504.24|509.55|504.15|9
1625594050000|2021-07-06 17:54:10|509.54|504.14|509.36|503.96|509.54|504.14|509.3|503.9|19
1625594060000|2021-07-06 17:54:20|509.35|503.95|509.66|504.26|509.66|504.26|509.27|503.87|13
1625594070000|2021-07-06 17:54:30|509.71|504.31|509.47|504.07|509.71|504.31|509.29|503.89|26
1625594080000|2021-07-06 17:54:40|509.46|504.06|509.57|504.17|509.69|504.29|509.45|504.05|24
1625594090000|2021-07-06 17:54:50|509.58|504.18|509.62|504.22|509.62|504.22|509.56|504.16|8
1625594100000|2021-07-06 17:55:00|509.63|504.23|509.61|504.21|509.63|504.23|509.61|504.21|2
1625594110000|2021-07-06 17:55:10|509.59|504.19|509.25|503.85|509.59|504.19|509.23|503.83|19
1625594120000|2021-07-06 17:55:20|509.11|503.71|509.39|503.99|509.39|503.99|509.04|503.64|18
1625594130000|2021-07-06 17:55:30|509.4|504|509.35|503.95|509.45|504.05|509.32|503.92|15
1625594140000|2021-07-06 17:55:40|509.31|503.91|509.37|503.97|509.37|503.97|509.28|503.88|10
1625594150000|2021-07-06 17:55:50|509.4|504|509.68|504.28|509.68|504.28|509.4|504|14
1625594160000|2021-07-06 17:56:00|509.66|504.26|509.63|504.23|509.71|504.31|509.63|504.23|12
1625594170000|2021-07-06 17:56:10|509.62|504.22|509.61|504.21|509.62|504.22|509.57|504.17|3
1625594180000|2021-07-06 17:56:20|509.52|504.12|509.41|504.01|509.52|504.12|509.38|503.98|10
1625594190000|2021-07-06 17:56:30|509.4|504|509.36|503.96|509.41|504.01|509.36|503.96|4
1625594200000|2021-07-06 17:56:40|509.35|503.95|509.21|503.81|509.39|503.99|509.21|503.81|4
1625594210000|2021-07-06 17:56:50|509.2|503.8|509.3|503.9|509.32|503.92|509.2|503.8|12
1625594220000|2021-07-06 17:57:00|509.29|503.89|509.19|503.79|509.29|503.89|509.19|503.79|9
1625594230000|2021-07-06 17:57:10|509.18|503.78|509.15|503.75|509.23|503.83|509.15|503.75|14
1625594240000|2021-07-06 17:57:20|509.16|503.76|509.22|503.82|509.24|503.84|509.16|503.76|13
1625594250000|2021-07-06 17:57:30|509.24|503.84|509.29|503.89|509.29|503.89|509.14|503.74|13
1625594260000|2021-07-06 17:57:40|509.27|503.87|509.29|503.89|509.32|503.92|509.27|503.87|10
1625594270000|2021-07-06 17:57:50|509.27|503.87|509.28|503.88|509.31|503.91|509.25|503.85|9
1625594280000|2021-07-06 17:58:00|509.27|503.87|509.76|504.36|509.76|504.36|509.22|503.82|16
1625594290000|2021-07-06 17:58:10|509.75|504.35|509.51|504.11|509.76|504.36|509.48|504.08|18
1625594300000|2021-07-06 17:58:20|509.54|504.14|509.61|504.21|509.62|504.22|509.54|504.14|7
1625594310000|2021-07-06 17:58:30|509.62|504.22|509.57|504.17|509.62|504.22|509.5|504.1|18
1625594320000|2021-07-06 17:58:40|509.52|504.12|509.51|504.11|509.52|504.12|509.51|504.11|6
1625594330000|2021-07-06 17:58:50|509.52|504.12|509.15|503.75|509.52|504.12|509.12|503.72|20
1625594340000|2021-07-06 17:59:00|509.2|503.8|509.26|503.86|509.29|503.89|509.2|503.8|23
1625594350000|2021-07-06 17:59:10|509.23|503.83|509.24|503.84|509.27|503.87|509.23|503.83|20
1625594360000|2021-07-06 17:59:20|509.25|503.85|509.26|503.86|509.4|504|509.22|503.82|16
1625594370000|2021-07-06 17:59:30|509.25|503.85|509.33|503.93|509.35|503.95|509.25|503.85|25
1625594380000|2021-07-06 17:59:40|509.34|503.94|509.29|503.89|509.39|503.99|509.29|503.89|14
1625594390000|2021-07-06 17:59:50|509.33|503.93|509.32|503.92|509.33|503.93|509.3|503.9|6
1625594400000|2021-07-06 18:00:00|509.33|503.93|508.85|503.45|509.37|503.97|508.85|503.45|16
1625594410000|2021-07-06 18:00:10|508.86|503.46|508.79|503.39|508.87|503.47|508.72|503.32|9
1625594420000|2021-07-06 18:00:20|508.8|503.4|508.73|503.33|508.8|503.4|508.64|503.24|18
1625594430000|2021-07-06 18:00:30|508.71|503.31|508.7|503.3|508.73|503.33|508.69|503.29|15
1625594440000|2021-07-06 18:00:40|508.71|503.31|508.71|503.31|508.73|503.33|508.66|503.26|24
1625594450000|2021-07-06 18:00:50|508.73|503.33|508.93|503.53|508.93|503.53|508.73|503.33|9
1625594460000|2021-07-06 18:01:00|508.88|503.48|508.59|503.19|508.88|503.48|508.59|503.19|15
1625594470000|2021-07-06 18:01:10|508.6|503.2|508.6|503.2|508.6|503.2|508.59|503.19|5
1625594480000|2021-07-06 18:01:20|508.57|503.17|508.71|503.31|508.72|503.32|508.57|503.17|9
1625594490000|2021-07-06 18:01:30|508.69|503.29|508.57|503.17|508.69|503.29|508.48|503.08|8
1625594500000|2021-07-06 18:01:40|508.55|503.15|508.55|503.15|508.62|503.22|508.49|503.09|13
1625594510000|2021-07-06 18:01:50|508.56|503.16|508.61|503.21|508.61|503.21|508.54|503.14|21
1625594520000|2021-07-06 18:02:00|508.58|503.18|508.63|503.23|508.65|503.25|508.55|503.15|18
1625594530000|2021-07-06 18:02:10|508.64|503.24|508.64|503.24|508.65|503.25|508.58|503.18|11
1625594540000|2021-07-06 18:02:20|508.7|503.3|508.96|503.56|509.02|503.62|508.7|503.3|14
1625594550000|2021-07-06 18:02:30|508.95|503.55|509.1|503.7|509.1|503.7|508.95|503.55|13
1625594560000|2021-07-06 18:02:40|509.14|503.74|508.91|503.51|509.14|503.74|508.9|503.5|11
1625594570000|2021-07-06 18:02:50|508.92|503.52|509.03|503.63|509.03|503.63|508.92|503.52|6
1625594580000|2021-07-06 18:03:00|509.06|503.66|509.04|503.64|509.16|503.76|508.98|503.58|17
1625594590000|2021-07-06 18:03:10|509.02|503.62|508.96|503.56|509.1|503.7|508.96|503.56|12
1625594600000|2021-07-06 18:03:20|508.94|503.54|509.01|503.61|509.02|503.62|508.94|503.54|11
1625594610000|2021-07-06 18:03:30|509|503.6|508.66|503.26|509|503.6|508.56|503.16|13
1625594620000|2021-07-06 18:03:40|508.52|503.12|508.66|503.26|508.66|503.26|508.52|503.12|11
1625594630000|2021-07-06 18:03:50|508.67|503.27|508.79|503.39|508.79|503.39|508.67|503.27|9
1625594640000|2021-07-06 18:04:00|508.8|503.4|508.79|503.39|508.82|503.42|508.77|503.37|13
1625594650000|2021-07-06 18:04:10|508.77|503.37|508.82|503.42|508.82|503.42|508.77|503.37|11
1625594660000|2021-07-06 18:04:20|508.81|503.41|508.79|503.39|508.81|503.41|508.79|503.39|2
1625594670000|2021-07-06 18:04:30|508.82|503.42|509.19|503.79|509.19|503.79|508.81|503.41|13
1625594680000|2021-07-06 18:04:40|509.2|503.8|509.23|503.83|509.23|503.83|509.2|503.8|3
1625594690000|2021-07-06 18:04:50|509.27|503.87|509.18|503.78|509.27|503.87|509.14|503.74|18
1625594700000|2021-07-06 18:05:00|509.17|503.77|509.05|503.65|509.17|503.77|509.04|503.64|6
1625594710000|2021-07-06 18:05:10|509.08|503.68|509.32|503.92|509.32|503.92|509.08|503.68|7
1625594720000|2021-07-06 18:05:20|509.31|503.91|509.31|503.91|509.31|503.91|509.28|503.88|9
1625594730000|2021-07-06 18:05:30|509.32|503.92|509.32|503.92|509.32|503.92|509.32|503.92|1
1625594740000|2021-07-06 18:05:40|509.34|503.94|509.43|504.03|509.43|504.03|509.34|503.94|4
1625594750000|2021-07-06 18:05:50|509.46|504.06|509.47|504.07|509.47|504.07|509.46|504.06|2
1625594760000|2021-07-06 18:06:00|509.43|504.03|509.42|504.02|509.45|504.05|509.42|504.02|8
1625594770000|2021-07-06 18:06:10|509.44|504.04|509.32|503.92|509.44|504.04|509.25|503.85|11
1625594780000|2021-07-06 18:06:20|509.3|503.9|509.34|503.94|509.34|503.94|509.22|503.82|9
1625594790000|2021-07-06 18:06:30|509.32|503.92|509.28|503.88|509.41|504.01|509.26|503.86|17
1625594800000|2021-07-06 18:06:40|509.3|503.9|509.29|503.89|509.4|504|509.28|503.88|17
1625594810000|2021-07-06 18:06:50|509.3|503.9|509.36|503.96|509.36|503.96|509.3|503.9|3
1625594820000|2021-07-06 18:07:00|509.37|503.97|509.39|503.99|509.4|504|509.33|503.93|4
1625594830000|2021-07-06 18:07:10|509.38|503.98|509.26|503.86|509.38|503.98|509.26|503.86|8
1625594840000|2021-07-06 18:07:20|509.28|503.88|509.21|503.81|509.34|503.94|509.21|503.81|10
1625594850000|2021-07-06 18:07:30|509.2|503.8|509.19|503.79|509.22|503.82|509.19|503.79|9
1625594860000|2021-07-06 18:07:40|509.2|503.8|509.09|503.69|509.22|503.82|509.09|503.69|9
1625594870000|2021-07-06 18:07:50|509.1|503.7|509.09|503.69|509.11|503.71|509.09|503.69|4
1625594880000|2021-07-06 18:08:00|509.2|503.8|509.3|503.9|509.32|503.92|509.2|503.8|12
1625594890000|2021-07-06 18:08:10|509.32|503.92|509.19|503.79|509.34|503.94|509.19|503.79|11
1625594900000|2021-07-06 18:08:20|509.15|503.75|509.13|503.73|509.16|503.76|509.1|503.7|10
1625594910000|2021-07-06 18:08:30|509.11|503.71|508.73|503.33|509.11|503.71|508.72|503.32|13
1625594920000|2021-07-06 18:08:40|508.7|503.3|508.79|503.39|508.82|503.42|508.69|503.29|12
1625594930000|2021-07-06 18:08:50|508.8|503.4|508.93|503.53|509|503.6|508.8|503.4|18
1625594940000|2021-07-06 18:09:00|508.92|503.52|509.14|503.74|509.2|503.8|508.92|503.52|18
1625594950000|2021-07-06 18:09:10|509.15|503.75|509.09|503.69|509.15|503.75|509.09|503.69|7
1625594960000|2021-07-06 18:09:20|509.08|503.68|508.71|503.31|509.08|503.68|508.71|503.31|17
1625594970000|2021-07-06 18:09:30|508.54|503.14|508.7|503.3|508.7|503.3|508.52|503.12|8
1625594980000|2021-07-06 18:09:40|508.73|503.33|508.77|503.37|508.77|503.37|508.73|503.33|6
1625594990000|2021-07-06 18:09:50|508.78|503.38|508.89|503.49|508.89|503.49|508.78|503.38|6
1625595000000|2021-07-06 18:10:00|508.91|503.51|509.48|504.08|509.48|504.08|508.91|503.51|20
1625595010000|2021-07-06 18:10:10|509.46|504.06|509.46|504.06|509.46|504.06|509.46|504.06|1
1625595020000|2021-07-06 18:10:20|509.56|504.16|509.56|504.16|509.56|504.16|509.56|504.16|1
1625595030000|2021-07-06 18:10:30|509.57|504.17|509.67|504.27|509.76|504.36|509.57|504.17|11
1625595040000|2021-07-06 18:10:40|509.68|504.28|509.43|504.03|509.68|504.28|509.42|504.02|11
1625595050000|2021-07-06 18:10:50|509.45|504.05|509.54|504.14|509.54|504.14|509.43|504.03|7
1625595060000|2021-07-06 18:11:00|509.55|504.15|509.54|504.14|509.55|504.15|509.5|504.1|9
1625595070000|2021-07-06 18:11:10|509.53|504.13|509.54|504.14|509.54|504.14|509.53|504.13|2
1625595080000|2021-07-06 18:11:20|509.52|504.12|509.52|504.12|509.52|504.12|509.52|504.12|1
1625595090000|2021-07-06 18:11:30|509.57|504.17|509.65|504.25|509.67|504.27|509.57|504.17|11
1625595100000|2021-07-06 18:11:40|509.66|504.26|509.76|504.36|509.77|504.37|509.66|504.26|15
1625595110000|2021-07-06 18:11:50|509.75|504.35|509.76|504.36|509.76|504.36|509.73|504.33|10
1625595120000|2021-07-06 18:12:00|509.67|504.27|509.65|504.25|509.67|504.27|509.65|504.25|5
1625595130000|2021-07-06 18:12:10|509.67|504.27|509.79|504.39|509.79|504.39|509.65|504.25|32
1625595140000|2021-07-06 18:12:20|509.77|504.37|509.78|504.38|509.78|504.38|509.74|504.34|12
1625595150000|2021-07-06 18:12:30|509.77|504.37|509.53|504.13|509.83|504.43|509.49|504.09|22
1625595160000|2021-07-06 18:12:40|509.54|504.14|509.74|504.34|509.74|504.34|509.48|504.08|19
1625595170000|2021-07-06 18:12:50|509.75|504.35|509.84|504.44|509.85|504.45|509.7|504.3|19
1625595180000|2021-07-06 18:13:00|509.86|504.46|510.07|504.67|510.07|504.67|509.8|504.4|15
1625595190000|2021-07-06 18:13:10|510.08|504.68|509.9|504.5|510.08|504.68|509.9|504.5|10
1625595200000|2021-07-06 18:13:20|509.89|504.49|509.51|504.11|509.89|504.49|509.51|504.11|15
1625595210000|2021-07-06 18:13:30|509.5|504.1|509.64|504.24|509.66|504.26|509.5|504.1|12
1625595220000|2021-07-06 18:13:40|509.61|504.21|509.68|504.28|509.72|504.32|509.56|504.16|18
1625595230000|2021-07-06 18:13:50|509.7|504.3|509.56|504.16|509.7|504.3|509.53|504.13|9
1625595240000|2021-07-06 18:14:00|509.55|504.15|509.51|504.11|509.56|504.16|509.45|504.05|12
1625595250000|2021-07-06 18:14:10|509.52|504.12|509.52|504.12|509.56|504.16|509.47|504.07|12
1625595260000|2021-07-06 18:14:20|509.5|504.1|509.81|504.41|509.81|504.41|509.49|504.09|18
1625595270000|2021-07-06 18:14:30|509.89|504.49|509.86|504.46|509.89|504.49|509.78|504.38|14
1625595280000|2021-07-06 18:14:40|509.87|504.47|509.85|504.45|509.87|504.47|509.85|504.45|3
1625595290000|2021-07-06 18:14:50|509.88|504.48|509.88|504.48|509.93|504.53|509.88|504.48|16
1625595300000|2021-07-06 18:15:00|509.91|504.51|509.95|504.55|509.95|504.55|509.91|504.51|6
1625595310000|2021-07-06 18:15:10|509.98|504.58|509.96|504.56|509.98|504.58|509.89|504.49|13
1625595320000|2021-07-06 18:15:20|509.97|504.57|509.97|504.57|509.97|504.57|509.97|504.57|1
1625595330000|2021-07-06 18:15:30|510.02|504.62|510.02|504.62|510.05|504.65|509.98|504.58|9
1625595340000|2021-07-06 18:15:40|510|504.6|510.01|504.61|510.01|504.61|509.97|504.57|6
1625595350000|2021-07-06 18:15:50|509.98|504.58|509.95|504.55|509.99|504.59|509.94|504.54|12
1625595360000|2021-07-06 18:16:00|509.98|504.58|509.99|504.59|510.02|504.62|509.95|504.55|12
1625595370000|2021-07-06 18:16:10|510|504.6|510.04|504.64|510.04|504.64|509.99|504.59|16
1625595380000|2021-07-06 18:16:20|510.02|504.62|509.99|504.59|510.02|504.62|509.99|504.59|11
1625595390000|2021-07-06 18:16:30|510|504.6|510.04|504.64|510.04|504.64|510|504.6|4
1625595400000|2021-07-06 18:16:40|510.03|504.63|510.12|504.72|510.12|504.72|510.02|504.62|11
1625595410000|2021-07-06 18:16:50|510.14|504.74|509.43|504.03|510.2|504.8|509.43|504.03|16
1625595420000|2021-07-06 18:17:00|509.41|504.01|509.82|504.42|509.82|504.42|509.38|503.98|29
1625595430000|2021-07-06 18:17:10|509.84|504.44|509.91|504.51|509.92|504.52|509.84|504.44|10
1625595440000|2021-07-06 18:17:20|509.93|504.53|510.09|504.69|510.13|504.73|509.93|504.53|14
1625595450000|2021-07-06 18:17:30|510.13|504.73|510.09|504.69|510.13|504.73|510.09|504.69|4
1625595460000|2021-07-06 18:17:40|510.15|504.75|510.13|504.73|510.15|504.75|510.08|504.68|7
1625595470000|2021-07-06 18:17:50|510.17|504.77|510.14|504.74|510.17|504.77|510.14|504.74|8
1625595480000|2021-07-06 18:18:00|510.15|504.75|510.23|504.83|510.25|504.85|510.15|504.75|10
1625595490000|2021-07-06 18:18:10|510.22|504.82|510.46|505.06|510.46|505.06|510.2|504.8|19
1625595500000|2021-07-06 18:18:20|510.45|505.05|510.44|505.04|510.5|505.1|510.43|505.03|19
1625595510000|2021-07-06 18:18:30|510.43|505.03|510.48|505.08|510.51|505.11|510.43|505.03|18
1625595520000|2021-07-06 18:18:40|510.49|505.09|510.34|504.94|510.49|505.09|510.34|504.94|16
1625595530000|2021-07-06 18:18:50|510.35|504.95|510.35|504.95|510.36|504.96|510.3|504.9|12
1625595540000|2021-07-06 18:19:00|510.37|504.97|510.43|505.03|510.44|505.04|510.33|504.93|10
1625595550000|2021-07-06 18:19:10|510.42|505.02|510.39|504.99|510.5|505.1|510.39|504.99|15
1625595560000|2021-07-06 18:19:20|510.4|505|510.38|504.98|510.41|505.01|510.38|504.98|11
1625595570000|2021-07-06 18:19:30|510.4|505|510.4|505|510.44|505.04|510.38|504.98|5
1625595580000|2021-07-06 18:19:40|510.41|505.01|510.45|505.05|510.46|505.06|510.37|504.97|14
1625595590000|2021-07-06 18:19:50|510.46|505.06|510.37|504.97|510.46|505.06|510.33|504.93|20
1625595600000|2021-07-06 18:20:00|510.35|504.95|510.47|505.07|510.47|505.07|510.35|504.95|7
1625595610000|2021-07-06 18:20:10|510.46|505.06|510.42|505.02|510.46|505.06|510.42|505.02|3
1625595620000|2021-07-06 18:20:20|510.36|504.96|510.26|504.86|510.36|504.96|510.26|504.86|12
1625595630000|2021-07-06 18:20:30|510.24|504.84|510.42|505.02|510.43|505.03|510.24|504.84|16
1625595640000|2021-07-06 18:20:40|510.44|505.04|510.56|505.16|510.59|505.19|510.42|505.02|15
1625595650000|2021-07-06 18:20:50|510.59|505.19|510.54|505.14|510.59|505.19|510.53|505.13|11
1625595660000|2021-07-06 18:21:00|510.53|505.13|510.47|505.07|510.58|505.18|510.46|505.06|13
1625595670000|2021-07-06 18:21:10|510.44|505.04|510.61|505.21|510.61|505.21|510.41|505.01|10
1625595690000|2021-07-06 18:21:30|510.65|505.25|510.64|505.24|510.65|505.25|510.61|505.21|5
1625595700000|2021-07-06 18:21:40|510.61|505.21|510.63|505.23|510.65|505.25|510.6|505.2|16
1625595710000|2021-07-06 18:21:50|510.64|505.24|510.7|505.3|510.71|505.31|510.64|505.24|14
1625595720000|2021-07-06 18:22:00|510.72|505.32|510.74|505.34|510.74|505.34|510.71|505.31|4
1625595730000|2021-07-06 18:22:10|510.75|505.35|510.74|505.34|510.75|505.35|510.74|505.34|2
1625595740000|2021-07-06 18:22:20|510.78|505.38|510.78|505.38|510.78|505.38|510.78|505.38|1
1625595750000|2021-07-06 18:22:30|510.77|505.37|510.93|505.53|510.94|505.54|510.77|505.37|18
1625595760000|2021-07-06 18:22:40|510.92|505.52|511.05|505.65|511.11|505.71|510.91|505.51|19
1625595770000|2021-07-06 18:22:50|511.03|505.63|511.07|505.67|511.1|505.7|511.02|505.62|19
1625595780000|2021-07-06 18:23:00|511.09|505.69|510.58|505.18|511.1|505.7|510.58|505.18|9
1625595790000|2021-07-06 18:23:10|510.6|505.2|510.34|504.94|510.83|505.43|510.34|504.94|27
1625595800000|2021-07-06 18:23:20|510.33|504.93|510.5|505.1|510.5|505.1|510.24|504.84|20
1625595810000|2021-07-06 18:23:30|510.48|505.08|510.64|505.24|510.66|505.26|510.48|505.08|19
1625595820000|2021-07-06 18:23:40|510.62|505.22|510.67|505.27|510.68|505.28|510.53|505.13|23
1625595830000|2021-07-06 18:23:50|510.65|505.25|510.75|505.35|510.75|505.35|510.63|505.23|8
1625595840000|2021-07-06 18:24:00|510.76|505.36|510.68|505.28|510.76|505.36|510.64|505.24|15
1625595850000|2021-07-06 18:24:10|510.67|505.27|510.66|505.26|510.7|505.3|510.66|505.26|15
1625595860000|2021-07-06 18:24:20|510.67|505.27|510.57|505.17|510.67|505.27|510.57|505.17|9
1625595870000|2021-07-06 18:24:30|510.58|505.18|510.66|505.26|510.66|505.26|510.58|505.18|7
1625595880000|2021-07-06 18:24:40|510.65|505.25|510.19|504.79|510.65|505.25|510.19|504.79|11
1625595890000|2021-07-06 18:24:50|510.2|504.8|510.4|505|510.41|505.01|510.19|504.79|20
1625595900000|2021-07-06 18:25:00|510.48|505.08|510.25|504.85|510.48|505.08|510.25|504.85|16
1625595910000|2021-07-06 18:25:10|510.21|504.81|510.13|504.73|510.21|504.81|510.04|504.64|12
1625595920000|2021-07-06 18:25:20|510.15|504.75|510.12|504.72|510.19|504.79|510.12|504.72|9
1625595930000|2021-07-06 18:25:30|510.11|504.71|510.13|504.73|510.13|504.73|510.11|504.71|5
1625595940000|2021-07-06 18:25:40|510.16|504.76|510.14|504.74|510.16|504.76|510.13|504.73|6
1625595950000|2021-07-06 18:25:50|510.12|504.72|510.28|504.88|510.28|504.88|510.1|504.7|19
1625595960000|2021-07-06 18:26:00|510.26|504.86|510.27|504.87|510.27|504.87|510.26|504.86|2
1625595970000|2021-07-06 18:26:10|510.34|504.94|510.69|505.29|510.69|505.29|510.34|504.94|14
1625595980000|2021-07-06 18:26:20|510.68|505.28|510.72|505.32|510.72|505.32|510.68|505.28|7
1625595990000|2021-07-06 18:26:30|510.6|505.2|510.65|505.25|510.65|505.25|510.6|505.2|2
1625596000000|2021-07-06 18:26:40|510.64|505.24|510.71|505.31|510.71|505.31|510.64|505.24|8
1625596010000|2021-07-06 18:26:50|510.7|505.3|510.7|505.3|510.7|505.3|510.67|505.27|4
1625596020000|2021-07-06 18:27:00|510.71|505.31|510.71|505.31|510.71|505.31|510.71|505.31|1
1625596030000|2021-07-06 18:27:10|510.74|505.34|510.96|505.56|510.96|505.56|510.72|505.32|17
1625596040000|2021-07-06 18:27:20|510.98|505.58|510.98|505.58|510.98|505.58|510.98|505.58|1
1625596050000|2021-07-06 18:27:30|510.99|505.59|510.95|505.55|511.04|505.64|510.95|505.55|9
1625596060000|2021-07-06 18:27:40|510.96|505.56|510.96|505.56|510.96|505.56|510.95|505.55|7
1625596070000|2021-07-06 18:27:50|510.98|505.58|510.99|505.59|510.99|505.59|510.95|505.55|6
1625596080000|2021-07-06 18:28:00|511.04|505.64|511.23|505.83|511.23|505.83|511.02|505.62|8
1625596090000|2021-07-06 18:28:10|511.34|505.94|511.51|506.11|511.82|506.42|511.34|505.94|19
1625596100000|2021-07-06 18:28:20|511.52|506.12|511.08|505.68|511.52|506.12|511.04|505.64|17
1625596110000|2021-07-06 18:28:30|511.1|505.7|511.41|506.01|511.42|506.02|511.1|505.7|15
1625596120000|2021-07-06 18:28:40|511.4|506|511.38|505.98|511.4|506|511.34|505.94|9
1625596130000|2021-07-06 18:28:50|511.45|506.05|511.47|506.07|511.47|506.07|511.45|506.05|2
1625596140000|2021-07-06 18:29:00|511.52|506.12|511.36|505.96|511.52|506.12|511.36|505.96|5
1625596150000|2021-07-06 18:29:10|511.45|506.05|511.65|506.25|511.72|506.32|511.45|506.05|13
1625596160000|2021-07-06 18:29:20|511.67|506.27|511.72|506.32|511.72|506.32|511.65|506.25|10
1625596170000|2021-07-06 18:29:30|511.68|506.28|511.67|506.27|511.72|506.32|511.66|506.26|11
1625596180000|2021-07-06 18:29:40|511.72|506.32|511.71|506.31|511.72|506.32|511.71|506.31|2
1625596190000|2021-07-06 18:29:50|511.7|506.3|511.46|506.06|511.7|506.3|511.4|506|11
1625596200000|2021-07-06 18:30:00|511.45|506.05|511.37|505.97|511.46|506.06|511.27|505.87|24
1625596210000|2021-07-06 18:30:10|511.4|506|511.5|506.1|511.5|506.1|511.37|505.97|18
1625596220000|2021-07-06 18:30:20|511.49|506.09|511.44|506.04|511.49|506.09|511.43|506.03|7
1625596230000|2021-07-06 18:30:30|511.42|506.02|511.43|506.03|511.45|506.05|511.42|506.02|8
1625596240000|2021-07-06 18:30:40|511.45|506.05|511.67|506.27|511.68|506.28|511.43|506.03|15
1625596250000|2021-07-06 18:30:50|511.66|506.26|511.55|506.15|511.66|506.26|511.54|506.14|13
1625596260000|2021-07-06 18:31:00|511.54|506.14|511.57|506.17|511.6|506.2|511.52|506.12|12
1625596270000|2021-07-06 18:31:10|511.58|506.18|511.66|506.26|511.66|506.26|511.55|506.15|23
1625596280000|2021-07-06 18:31:20|511.65|506.25|511.46|506.06|511.66|506.26|511.45|506.05|17
1625596290000|2021-07-06 18:31:30|511.45|506.05|511.58|506.18|511.63|506.23|511.45|506.05|16
1625596300000|2021-07-06 18:31:40|511.56|506.16|511.49|506.09|511.56|506.16|511.48|506.08|9
1625596310000|2021-07-06 18:31:50|511.5|506.1|511.57|506.17|511.58|506.18|511.5|506.1|8
1625596320000|2021-07-06 18:32:00|511.56|506.16|511.49|506.09|511.57|506.17|511.46|506.06|16
1625596330000|2021-07-06 18:32:10|511.48|506.08|511.62|506.22|511.62|506.22|511.45|506.05|20
1625596340000|2021-07-06 18:32:20|511.67|506.27|511.62|506.22|511.74|506.34|511.57|506.17|14
1625596350000|2021-07-06 18:32:30|511.65|506.25|511.72|506.32|511.78|506.38|511.63|506.23|22
1625596360000|2021-07-06 18:32:40|511.76|506.36|511.89|506.49|511.97|506.57|511.73|506.33|19
1625596370000|2021-07-06 18:32:50|511.86|506.46|511.82|506.42|511.91|506.51|511.82|506.42|20
1625596380000|2021-07-06 18:33:00|511.83|506.43|511.75|506.35|511.91|506.51|511.75|506.35|13
1625596390000|2021-07-06 18:33:10|511.76|506.36|511.52|506.12|511.76|506.36|511.52|506.12|11
1625596400000|2021-07-06 18:33:20|511.43|506.03|511.62|506.22|511.71|506.31|511.37|505.97|20
1625596410000|2021-07-06 18:33:30|511.6|506.2|511.57|506.17|511.64|506.24|511.57|506.17|9
1625596420000|2021-07-06 18:33:40|511.59|506.19|511.68|506.28|511.68|506.28|511.59|506.19|7
1625596430000|2021-07-06 18:33:50|511.75|506.35|511.7|506.3|511.77|506.37|511.7|506.3|4
1625596440000|2021-07-06 18:34:00|511.82|506.42|511.39|505.99|511.82|506.42|511.32|505.92|19
1625596450000|2021-07-06 18:34:10|511.38|505.98|511.43|506.03|511.52|506.12|511.38|505.98|22
1625596460000|2021-07-06 18:34:20|511.41|506.01|511.28|505.88|511.43|506.03|511.24|505.84|22
1625596470000|2021-07-06 18:34:30|511.27|505.87|511.3|505.9|511.32|505.92|511.27|505.87|22
1625596480000|2021-07-06 18:34:40|511.31|505.91|511.35|505.95|511.37|505.97|511.29|505.89|18
1625596490000|2021-07-06 18:34:50|511.34|505.94|511.38|505.98|511.38|505.98|511.33|505.93|9
1625596500000|2021-07-06 18:35:00|511.37|505.97|511.02|505.62|511.37|505.97|510.98|505.58|11
1625596510000|2021-07-06 18:35:10|511.01|505.61|510.61|505.21|511.01|505.61|510.6|505.2|13
1625596520000|2021-07-06 18:35:20|510.65|505.25|510.77|505.37|510.88|505.48|510.65|505.25|19
1625596530000|2021-07-06 18:35:30|510.76|505.36|510.6|505.2|510.76|505.36|510.58|505.18|18
1625596540000|2021-07-06 18:35:40|510.61|505.21|510.58|505.18|510.65|505.25|510.58|505.18|17
1625596550000|2021-07-06 18:35:50|510.59|505.19|510.8|505.4|510.84|505.44|510.59|505.19|14
1625596560000|2021-07-06 18:36:00|510.81|505.41|510.81|505.41|510.83|505.43|510.77|505.37|10
1625596570000|2021-07-06 18:36:10|510.83|505.43|510.81|505.41|510.83|505.43|510.78|505.38|15
1625596580000|2021-07-06 18:36:20|510.8|505.4|510.84|505.44|510.85|505.45|510.78|505.38|10
1625596590000|2021-07-06 18:36:30|510.82|505.42|510.94|505.54|511.05|505.65|510.79|505.39|20
1625596600000|2021-07-06 18:36:40|510.95|505.55|510.79|505.39|510.95|505.55|510.74|505.34|16
1625596610000|2021-07-06 18:36:50|510.78|505.38|510.82|505.42|510.82|505.42|510.78|505.38|8
1625596620000|2021-07-06 18:37:00|510.81|505.41|510.75|505.35|510.86|505.46|510.75|505.35|10
1625596630000|2021-07-06 18:37:10|510.76|505.36|510.75|505.35|510.76|505.36|510.75|505.35|2
1625596640000|2021-07-06 18:37:20|510.73|505.33|510.76|505.36|510.79|505.39|510.73|505.33|12
1625596650000|2021-07-06 18:37:30|510.72|505.32|510.7|505.3|510.75|505.35|510.66|505.26|20
1625596660000|2021-07-06 18:37:40|510.71|505.31|510.77|505.37|510.77|505.37|510.71|505.31|5
1625596670000|2021-07-06 18:37:50|510.76|505.36|510.93|505.53|510.93|505.53|510.74|505.34|11
1625596680000|2021-07-06 18:38:00|510.94|505.54|510.93|505.53|510.94|505.54|510.92|505.52|8
1625596690000|2021-07-06 18:38:10|510.92|505.52|510.82|505.42|510.92|505.52|510.76|505.36|18
1625596700000|2021-07-06 18:38:20|510.81|505.41|510.79|505.39|510.86|505.46|510.79|505.39|10
1625596710000|2021-07-06 18:38:30|510.86|505.46|510.8|505.4|510.86|505.46|510.79|505.39|11
1625596720000|2021-07-06 18:38:40|510.84|505.44|510.8|505.4|510.86|505.46|510.8|505.4|3
1625596730000|2021-07-06 18:38:50|510.81|505.41|511.26|505.86|511.26|505.86|510.81|505.41|14
1625596740000|2021-07-06 18:39:00|511.27|505.87|511.2|505.8|511.33|505.93|511.18|505.78|19
1625596750000|2021-07-06 18:39:10|511.19|505.79|511.21|505.81|511.22|505.82|511.14|505.74|12
1625596760000|2021-07-06 18:39:20|511|505.6|511.48|506.08|511.48|506.08|511|505.6|12
1625596770000|2021-07-06 18:39:30|511.49|506.09|511.5|506.1|511.5|506.1|511.48|506.08|5
1625596780000|2021-07-06 18:39:40|511.48|506.08|511.67|506.27|511.67|506.27|511.48|506.08|2
1625596790000|2021-07-06 18:39:50|511.66|506.26|511.63|506.23|511.66|506.26|511.63|506.23|6
1625596800000|2021-07-06 18:40:00|511.6|506.2|511.18|505.78|511.6|506.2|511.17|505.77|11
1625596830000|2021-07-06 18:40:30|511.14|505.74|510.95|505.55|511.14|505.74|510.95|505.55|3
1625596840000|2021-07-06 18:40:40|510.85|505.45|510.84|505.44|510.85|505.45|510.84|505.44|2
1625596850000|2021-07-06 18:40:50|510.85|505.45|510.81|505.41|510.85|505.45|510.81|505.41|2
1625596860000|2021-07-06 18:41:00|510.79|505.39|510.79|505.39|510.79|505.39|510.79|505.39|1
1625596880000|2021-07-06 18:41:20|510.82|505.42|510.82|505.42|510.82|505.42|510.82|505.42|1
1625596910000|2021-07-06 18:41:50|510.78|505.38|510.72|505.32|510.78|505.38|510.72|505.32|2
1625596920000|2021-07-06 18:42:00|510.57|505.17|510.36|504.96|510.57|505.17|510.36|504.96|4
1625596930000|2021-07-06 18:42:10|510.35|504.95|510.27|504.87|510.35|504.95|510.27|504.87|3
1625596940000|2021-07-06 18:42:20|510.28|504.88|510.31|504.91|510.31|504.91|510.28|504.88|2
1625596960000|2021-07-06 18:42:40|510.2|504.8|510.2|504.8|510.2|504.8|510.2|504.8|1
1625596970000|2021-07-06 18:42:50|510.27|504.87|510.33|504.93|510.34|504.94|510.27|504.87|4
1625596990000|2021-07-06 18:43:10|510.4|505|510.4|505|510.4|505|510.4|505|1
1625597070000|2021-07-06 18:44:30|510.49|505.09|510.52|505.12|510.55|505.15|510.49|505.09|10
1625597080000|2021-07-06 18:44:40|510.55|505.15|510.49|505.09|510.55|505.15|510.47|505.07|14
1625597090000|2021-07-06 18:44:50|510.5|505.1|510.6|505.2|510.6|505.2|510.47|505.07|20
1625597100000|2021-07-06 18:45:00|510.65|505.25|510.41|505.01|510.65|505.25|510.4|505|13
1625597110000|2021-07-06 18:45:10|510.4|505|509.78|504.38|510.4|505|509.76|504.36|22
1625597120000|2021-07-06 18:45:20|509.79|504.39|509.88|504.48|510.11|504.71|509.79|504.39|24
1625597130000|2021-07-06 18:45:30|509.87|504.47|509.89|504.49|509.93|504.53|509.87|504.47|25
1625597140000|2021-07-06 18:45:40|509.9|504.5|509.92|504.52|509.92|504.52|509.89|504.49|14
1625597150000|2021-07-06 18:45:50|509.99|504.59|509.92|504.52|510.01|504.61|509.91|504.51|4
1625597160000|2021-07-06 18:46:00|509.91|504.51|509.92|504.52|509.92|504.52|509.91|504.51|2
1625597170000|2021-07-06 18:46:10|509.93|504.53|509.95|504.55|509.98|504.58|509.92|504.52|10
1625597180000|2021-07-06 18:46:20|510.01|504.61|510.05|504.65|510.07|504.67|510.01|504.61|4
1625597190000|2021-07-06 18:46:30|510.02|504.62|509.84|504.44|510.02|504.62|509.8|504.4|14
1625597200000|2021-07-06 18:46:40|509.85|504.45|509.65|504.25|509.85|504.45|509.6|504.2|17
1625597210000|2021-07-06 18:46:50|509.66|504.26|509.72|504.32|509.73|504.33|509.6|504.2|19
1625597220000|2021-07-06 18:47:00|509.71|504.31|509.7|504.3|509.73|504.33|509.68|504.28|13
1625597230000|2021-07-06 18:47:10|509.71|504.31|509.7|504.3|509.73|504.33|509.7|504.3|7
1625597240000|2021-07-06 18:47:20|509.77|504.37|509.83|504.43|509.83|504.43|509.76|504.36|6
1625597250000|2021-07-06 18:47:30|509.82|504.42|509.79|504.39|509.83|504.43|509.78|504.38|17
1625597260000|2021-07-06 18:47:40|509.78|504.38|509.74|504.34|509.79|504.39|509.74|504.34|15
1625597270000|2021-07-06 18:47:50|509.73|504.33|509.75|504.35|509.76|504.36|509.73|504.33|8
1625597280000|2021-07-06 18:48:00|509.77|504.37|509.93|504.53|509.95|504.55|509.77|504.37|14
1625597290000|2021-07-06 18:48:10|509.95|504.55|509.9|504.5|509.95|504.55|509.87|504.47|12
1625597300000|2021-07-06 18:48:20|509.89|504.49|509.31|503.91|509.9|504.5|509.31|503.91|19
1625597310000|2021-07-06 18:48:30|509.28|503.88|509.25|503.85|509.28|503.88|509.16|503.76|25
1625597320000|2021-07-06 18:48:40|509.23|503.83|509.2|503.8|509.23|503.83|509.2|503.8|7
1625597330000|2021-07-06 18:48:50|509.18|503.78|509.25|503.85|509.27|503.87|509.17|503.77|14
1625597340000|2021-07-06 18:49:00|509.28|503.88|509.3|503.9|509.38|503.98|509.26|503.86|21
1625597350000|2021-07-06 18:49:10|509.29|503.89|509.31|503.91|509.36|503.96|509.29|503.89|14
1625597360000|2021-07-06 18:49:20|509.36|503.96|509.67|504.27|509.67|504.27|509.32|503.92|24
1625597370000|2021-07-06 18:49:30|509.73|504.33|509.84|504.44|509.85|504.45|509.73|504.33|13
1625597380000|2021-07-06 18:49:40|509.8|504.4|509.71|504.31|509.82|504.42|509.71|504.31|11
1625597390000|2021-07-06 18:49:50|509.7|504.3|509.74|504.34|509.75|504.35|509.7|504.3|17
1625597400000|2021-07-06 18:50:00|509.73|504.33|509.79|504.39|509.79|504.39|509.7|504.3|11
1625597410000|2021-07-06 18:50:10|509.82|504.42|509.82|504.42|509.82|504.42|509.82|504.42|1
1625597420000|2021-07-06 18:50:20|509.81|504.41|509.82|504.42|509.82|504.42|509.81|504.41|2
1625597440000|2021-07-06 18:50:40|509.81|504.41|509.86|504.46|509.86|504.46|509.8|504.4|4
1625597450000|2021-07-06 18:50:50|509.87|504.47|509.66|504.26|509.87|504.47|509.66|504.26|10
1625597460000|2021-07-06 18:51:00|509.67|504.27|509.85|504.45|509.85|504.45|509.66|504.26|20
1625597470000|2021-07-06 18:51:10|509.84|504.44|509.84|504.44|509.86|504.46|509.81|504.41|6
1625597480000|2021-07-06 18:51:20|509.83|504.43|510.01|504.61|510.02|504.62|509.79|504.39|19
1625597490000|2021-07-06 18:51:30|510|504.6|509.98|504.58|510|504.6|509.97|504.57|8
1625597500000|2021-07-06 18:51:40|509.97|504.57|509.93|504.53|509.97|504.57|509.84|504.44|16
1625597510000|2021-07-06 18:51:50|509.96|504.56|509.9|504.5|509.96|504.56|509.85|504.45|16
1625597520000|2021-07-06 18:52:00|509.85|504.45|509.83|504.43|509.86|504.46|509.8|504.4|7
1625597530000|2021-07-06 18:52:10|509.82|504.42|509.84|504.44|509.85|504.45|509.82|504.42|13
1625597540000|2021-07-06 18:52:20|509.82|504.42|509.83|504.43|509.84|504.44|509.78|504.38|24
1625597550000|2021-07-06 18:52:30|509.82|504.42|509.58|504.18|509.85|504.45|509.43|504.03|18
1625597560000|2021-07-06 18:52:40|509.59|504.19|509.36|503.96|509.59|504.19|509.36|503.96|6
1625597570000|2021-07-06 18:52:50|509.35|503.95|509.32|503.92|509.36|503.96|509.31|503.91|15
1625597580000|2021-07-06 18:53:00|509.31|503.91|509.43|504.03|509.43|504.03|509.31|503.91|11
1625597590000|2021-07-06 18:53:10|509.41|504.01|509.43|504.03|509.43|504.03|509.41|504.01|5
1625597600000|2021-07-06 18:53:20|509.42|504.02|509.46|504.06|509.46|504.06|509.41|504.01|9
1625597610000|2021-07-06 18:53:30|509.43|504.03|509.44|504.04|509.46|504.06|509.42|504.02|16
1625597620000|2021-07-06 18:53:40|509.43|504.03|509.5|504.1|509.54|504.14|509.43|504.03|16
1625597630000|2021-07-06 18:53:50|509.48|504.08|509.44|504.04|509.48|504.08|509.44|504.04|10
1625597640000|2021-07-06 18:54:00|509.58|504.18|509.59|504.19|509.59|504.19|509.54|504.14|10
1625597650000|2021-07-06 18:54:10|509.55|504.15|509.17|503.77|509.55|504.15|509.01|503.61|22
1625597660000|2021-07-06 18:54:20|509.18|503.78|509.28|503.88|509.28|503.88|509.17|503.77|16
1625597670000|2021-07-06 18:54:30|509.23|503.83|509.11|503.71|509.23|503.83|509.11|503.71|18
1625597680000|2021-07-06 18:54:40|509.15|503.75|509.12|503.72|509.15|503.75|509.09|503.69|12
1625597690000|2021-07-06 18:54:50|509.15|503.75|509.03|503.63|509.16|503.76|509|503.6|18
1625597700000|2021-07-06 18:55:00|509.04|503.64|509.13|503.73|509.17|503.77|509.03|503.63|19
1625597710000|2021-07-06 18:55:10|509.14|503.74|509.18|503.78|509.18|503.78|509.14|503.74|12
1625597720000|2021-07-06 18:55:20|509.17|503.77|509|503.6|509.18|503.78|508.86|503.46|24
1625597730000|2021-07-06 18:55:30|508.99|503.59|508.96|503.56|509.01|503.61|508.92|503.52|21
1625597740000|2021-07-06 18:55:40|508.97|503.57|508.71|503.31|508.97|503.57|508.69|503.29|29
1625597750000|2021-07-06 18:55:50|508.69|503.29|508.77|503.37|508.84|503.44|508.68|503.28|19
1625597760000|2021-07-06 18:56:00|508.75|503.35|508.84|503.44|508.89|503.49|508.75|503.35|23
1625597770000|2021-07-06 18:56:10|508.83|503.43|508.87|503.47|508.87|503.47|508.81|503.41|26
1625597780000|2021-07-06 18:56:20|508.89|503.49|509.03|503.63|509.08|503.68|508.88|503.48|16
1625597790000|2021-07-06 18:56:30|509.06|503.66|509.05|503.65|509.06|503.66|509|503.6|10
1625597800000|2021-07-06 18:56:40|509.04|503.64|509.01|503.61|509.04|503.64|509.01|503.61|18
1625597810000|2021-07-06 18:56:50|509.02|503.62|509.08|503.68|509.09|503.69|508.99|503.59|14
1625597820000|2021-07-06 18:57:00|508.99|503.59|508.91|503.51|508.99|503.59|508.91|503.51|12
1625597830000|2021-07-06 18:57:10|508.92|503.52|508.91|503.51|508.93|503.53|508.91|503.51|14
1625597840000|2021-07-06 18:57:20|508.9|503.5|508.88|503.48|508.94|503.54|508.88|503.48|15
1625597850000|2021-07-06 18:57:30|508.89|503.49|508.83|503.43|508.89|503.49|508.83|503.43|3
1625597860000|2021-07-06 18:57:40|508.78|503.38|508.63|503.23|508.78|503.38|508.59|503.19|10
1625597870000|2021-07-06 18:57:50|508.64|503.24|508.61|503.21|508.66|503.26|508.6|503.2|14
1625597880000|2021-07-06 18:58:00|508.62|503.22|508.63|503.23|508.63|503.23|508.6|503.2|5
1625597890000|2021-07-06 18:58:10|508.6|503.2|508.48|503.08|508.72|503.32|508.42|503.02|29
1625597900000|2021-07-06 18:58:20|508.49|503.09|508.48|503.08|508.53|503.13|508.46|503.06|12
1625597910000|2021-07-06 18:58:30|508.49|503.09|508.51|503.11|508.53|503.13|508.49|503.09|17
1625597920000|2021-07-06 18:58:40|508.5|503.1|508.46|503.06|508.51|503.11|508.45|503.05|12
1625597930000|2021-07-06 18:58:50|508.45|503.05|508.51|503.11|508.51|503.11|508.44|503.04|13
1625597940000|2021-07-06 18:59:00|508.49|503.09|508.63|503.23|508.63|503.23|508.49|503.09|12
1625597950000|2021-07-06 18:59:10|508.66|503.26|508.81|503.41|508.87|503.47|508.65|503.25|13
1625597960000|2021-07-06 18:59:20|508.78|503.38|508.77|503.37|508.79|503.39|508.74|503.34|12
1625597970000|2021-07-06 18:59:30|508.75|503.35|508.79|503.39|508.79|503.39|508.7|503.3|6
1625597980000|2021-07-06 18:59:40|508.8|503.4|508.84|503.44|508.84|503.44|508.8|503.4|3
1625597990000|2021-07-06 18:59:50|508.78|503.38|508.77|503.37|508.82|503.42|508.76|503.36|7
1625598000000|2021-07-06 19:00:00|508.78|503.38|508.71|503.31|508.79|503.39|508.71|503.31|10
1625598010000|2021-07-06 19:00:10|508.72|503.32|508.62|503.22|508.72|503.32|508.62|503.22|8
1625598020000|2021-07-06 19:00:20|508.63|503.23|508.62|503.22|508.63|503.23|508.62|503.22|2
1625598030000|2021-07-06 19:00:30|508.52|503.12|508.53|503.13|508.54|503.14|508.52|503.12|3
1625598040000|2021-07-06 19:00:40|508.52|503.12|508.52|503.12|508.52|503.12|508.52|503.12|1
1625598050000|2021-07-06 19:00:50|508.53|503.13|508.53|503.13|508.54|503.14|508.53|503.13|9
1625598060000|2021-07-06 19:01:00|508.54|503.14|508.65|503.25|508.68|503.28|508.54|503.14|7
1625598070000|2021-07-06 19:01:10|508.66|503.26|508.63|503.23|508.66|503.26|508.6|503.2|13
1625598080000|2021-07-06 19:01:20|508.62|503.22|508.61|503.21|508.63|503.23|508.61|503.21|10
1625598090000|2021-07-06 19:01:30|508.6|503.2|508.61|503.21|508.62|503.22|508.6|503.2|10
1625598100000|2021-07-06 19:01:40|508.6|503.2|508.37|502.97|508.6|503.2|508.37|502.97|6
1625598110000|2021-07-06 19:01:50|508.36|502.96|508.36|502.96|508.38|502.98|508.36|502.96|9
1625598120000|2021-07-06 19:02:00|508.34|502.94|508.31|502.91|508.34|502.94|508.27|502.87|11
1625598130000|2021-07-06 19:02:10|508.32|502.92|508.21|502.81|508.32|502.92|508.21|502.81|8
1625598140000|2021-07-06 19:02:20|508.22|502.82|508.2|502.8|508.22|502.82|508.2|502.8|2
1625598150000|2021-07-06 19:02:30|508.21|502.81|508.14|502.74|508.22|502.82|508.14|502.74|11
1625598160000|2021-07-06 19:02:40|508.15|502.75|508.12|502.72|508.15|502.75|508.12|502.72|2
1625598170000|2021-07-06 19:02:50|508.15|502.75|508.16|502.76|508.17|502.77|508.15|502.75|10
1625598180000|2021-07-06 19:03:00|508.17|502.77|508.16|502.76|508.18|502.78|508.16|502.76|11
1625598190000|2021-07-06 19:03:10|508.15|502.75|508.2|502.8|508.2|502.8|508.15|502.75|5
1625598200000|2021-07-06 19:03:20|508.18|502.78|508.17|502.77|508.19|502.79|508.17|502.77|5
1625598210000|2021-07-06 19:03:30|508.18|502.78|508.17|502.77|508.18|502.78|508.16|502.76|6
1625598220000|2021-07-06 19:03:40|508.18|502.78|508.18|502.78|508.18|502.78|508.17|502.77|7
1625598230000|2021-07-06 19:03:50|508.17|502.77|508.19|502.79|508.29|502.89|508.11|502.71|13
1625598240000|2021-07-06 19:04:00|508.27|502.87|508.3|502.9|508.3|502.9|508.19|502.79|4
1625598250000|2021-07-06 19:04:10|508.19|502.79|508.2|502.8|508.31|502.91|508.19|502.79|3
1625598270000|2021-07-06 19:04:30|508.19|502.79|508.23|502.83|508.23|502.83|508.19|502.79|7
1625598280000|2021-07-06 19:04:40|508.24|502.84|508.2|502.8|508.27|502.87|508.2|502.8|9
1625598290000|2021-07-06 19:04:50|508.28|502.88|508.27|502.87|508.28|502.88|508.2|502.8|6
1625598300000|2021-07-06 19:05:00|508.46|503.06|508.83|503.43|508.83|503.43|508.46|503.06|22
1625598310000|2021-07-06 19:05:10|508.84|503.44|508.89|503.49|508.89|503.49|508.84|503.44|4
1625598320000|2021-07-06 19:05:20|508.92|503.52|508.92|503.52|508.92|503.52|508.92|503.52|1
1625598330000|2021-07-06 19:05:30|508.9|503.5|508.9|503.5|508.9|503.5|508.9|503.5|1
1625598340000|2021-07-06 19:05:40|508.91|503.51|508.91|503.51|508.94|503.54|508.88|503.48|11
1625598350000|2021-07-06 19:05:50|508.92|503.52|508.91|503.51|508.92|503.52|508.84|503.44|10
1625598360000|2021-07-06 19:06:00|508.9|503.5|508.87|503.47|508.9|503.5|508.84|503.44|10
1625598370000|2021-07-06 19:06:10|508.9|503.5|508.81|503.41|508.9|503.5|508.78|503.38|30
1625598380000|2021-07-06 19:06:20|508.85|503.45|508.75|503.35|508.85|503.45|508.75|503.35|10
1625598390000|2021-07-06 19:06:30|508.72|503.32|508.54|503.14|508.73|503.33|508.52|503.12|15
1625598400000|2021-07-06 19:06:40|508.52|503.12|508.58|503.18|508.59|503.19|508.5|503.1|8
1625598410000|2021-07-06 19:06:50|508.46|503.06|508.55|503.15|508.55|503.15|508.44|503.04|13
1625598420000|2021-07-06 19:07:00|508.56|503.16|508.52|503.12|508.56|503.16|508.5|503.1|9
1625598430000|2021-07-06 19:07:10|508.51|503.11|508.51|503.11|508.51|503.11|508.51|503.11|1
1625598440000|2021-07-06 19:07:20|508.42|503.02|508.42|503.02|508.42|503.02|508.42|503.02|1
1625598450000|2021-07-06 19:07:30|508.51|503.11|508.43|503.03|508.51|503.11|508.42|503.02|6
1625598460000|2021-07-06 19:07:40|508.49|503.09|508.3|502.9|508.49|503.09|508.3|502.9|4
1625598470000|2021-07-06 19:07:50|508.26|502.86|508.25|502.85|508.26|502.86|508.25|502.85|2
1625598480000|2021-07-06 19:08:00|508.26|502.86|508.38|502.98|508.38|502.98|508.26|502.86|12
1625598490000|2021-07-06 19:08:10|508.4|503|508.47|503.07|508.47|503.07|508.4|503|11
1625598500000|2021-07-06 19:08:20|508.45|503.05|508.47|503.07|508.47|503.07|508.45|503.05|3
1625598510000|2021-07-06 19:08:30|508.43|503.03|508.47|503.07|508.47|503.07|508.43|503.03|9
1625598520000|2021-07-06 19:08:40|508.48|503.08|508.68|503.28|508.68|503.28|508.48|503.08|11
1625598530000|2021-07-06 19:08:50|508.66|503.26|508.7|503.3|508.71|503.31|508.66|503.26|6
1625598540000|2021-07-06 19:09:00|508.69|503.29|508.69|503.29|508.7|503.3|508.67|503.27|13
1625598550000|2021-07-06 19:09:10|508.7|503.3|508.68|503.28|508.7|503.3|508.68|503.28|3
1625598560000|2021-07-06 19:09:20|508.69|503.29|508.94|503.54|509.02|503.62|508.69|503.29|21
1625598570000|2021-07-06 19:09:30|508.93|503.53|508.62|503.22|508.93|503.53|508.62|503.22|10
1625598580000|2021-07-06 19:09:40|508.61|503.21|508.66|503.26|508.71|503.31|508.61|503.21|8
1625598590000|2021-07-06 19:09:50|508.69|503.29|508.61|503.21|508.7|503.3|508.61|503.21|15
1625598600000|2021-07-06 19:10:00|508.62|503.22|508.6|503.2|508.65|503.25|508.5|503.1|20
1625598610000|2021-07-06 19:10:10|508.65|503.25|508.6|503.2|508.65|503.25|508.58|503.18|18
1625598620000|2021-07-06 19:10:20|508.59|503.19|508.59|503.19|508.66|503.26|508.58|503.18|14
1625598630000|2021-07-06 19:10:30|508.61|503.21|508.63|503.23|508.69|503.29|508.61|503.21|19
1625598640000|2021-07-06 19:10:40|508.7|503.3|508.71|503.31|508.71|503.31|508.62|503.22|9
1625598650000|2021-07-06 19:10:50|508.72|503.32|508.8|503.4|508.8|503.4|508.66|503.26|13
1625598660000|2021-07-06 19:11:00|508.78|503.38|508.8|503.4|508.81|503.41|508.76|503.36|14
1625598670000|2021-07-06 19:11:10|508.79|503.39|508.76|503.36|508.8|503.4|508.74|503.34|14
1625598680000|2021-07-06 19:11:20|508.75|503.35|508.82|503.42|508.82|503.42|508.72|503.32|7
1625598690000|2021-07-06 19:11:30|508.81|503.41|509.38|503.98|509.38|503.98|508.8|503.4|12
1625598710000|2021-07-06 19:11:50|509.4|504|509.4|504|509.41|504.01|509.39|503.99|5
1625598720000|2021-07-06 19:12:00|509.54|504.14|509.45|504.05|509.55|504.15|509.45|504.05|15
1625598730000|2021-07-06 19:12:10|509.43|504.03|509.38|503.98|509.43|504.03|509.38|503.98|4
1625598740000|2021-07-06 19:12:20|509.32|503.92|509.33|503.93|509.33|503.93|509.32|503.92|2
1625598750000|2021-07-06 19:12:30|509.31|503.91|509.33|503.93|509.33|503.93|509.31|503.91|6
1625598770000|2021-07-06 19:12:50|509.31|503.91|509.31|503.91|509.33|503.93|509.31|503.91|13
1625598780000|2021-07-06 19:13:00|509.33|503.93|509.18|503.78|509.33|503.93|509.18|503.78|4
1625598860000|2021-07-06 19:14:20|509.09|503.69|509.09|503.69|509.09|503.69|509.09|503.69|1
1625598870000|2021-07-06 19:14:30|509.02|503.62|508.83|503.43|509.02|503.62|508.82|503.42|5
1625598880000|2021-07-06 19:14:40|508.7|503.3|508.52|503.12|508.7|503.3|508.52|503.12|4
1625598890000|2021-07-06 19:14:50|508.55|503.15|508.69|503.29|508.72|503.32|508.55|503.15|18
1625598900000|2021-07-06 19:15:00|508.68|503.28|508.38|502.98|508.68|503.28|508.38|502.98|9
1625598910000|2021-07-06 19:15:10|508.37|502.97|508.31|502.91|508.37|502.97|508.31|502.91|5
1625598920000|2021-07-06 19:15:20|508.33|502.93|508.33|502.93|508.33|502.93|508.33|502.93|1
1625598930000|2021-07-06 19:15:30|508.35|502.95|508.35|502.95|508.35|502.95|508.35|502.95|1
1625598940000|2021-07-06 19:15:40|508.37|502.97|508.32|502.92|508.37|502.97|508.32|502.92|2
1625598960000|2021-07-06 19:16:00|508.33|502.93|508.37|502.97|508.37|502.97|508.33|502.93|7
1625598970000|2021-07-06 19:16:10|508.41|503.01|508.64|503.24|508.65|503.25|508.41|503.01|19
1625598980000|2021-07-06 19:16:20|508.71|503.31|508.89|503.49|508.89|503.49|508.71|503.31|8
1625598990000|2021-07-06 19:16:30|508.88|503.48|508.89|503.49|508.95|503.55|508.88|503.48|10
1625599000000|2021-07-06 19:16:40|508.88|503.48|508.89|503.49|508.9|503.5|508.87|503.47|11
1625599010000|2021-07-06 19:16:50|508.91|503.51|508.91|503.51|508.91|503.51|508.88|503.48|7
1625599020000|2021-07-06 19:17:00|508.9|503.5|508.91|503.51|508.91|503.51|508.89|503.49|12
1625599030000|2021-07-06 19:17:10|508.92|503.52|509.08|503.68|509.08|503.68|508.9|503.5|16
1625599040000|2021-07-06 19:17:20|509.06|503.66|509.19|503.79|509.2|503.8|509.06|503.66|13
1625599050000|2021-07-06 19:17:30|509.18|503.78|509.14|503.74|509.18|503.78|509.14|503.74|3
1625599060000|2021-07-06 19:17:40|509.13|503.73|509.08|503.68|509.13|503.73|509.06|503.66|5
1625599070000|2021-07-06 19:17:50|509.07|503.67|509.04|503.64|509.07|503.67|508.99|503.59|12
1625599080000|2021-07-06 19:18:00|509.06|503.66|509.02|503.62|509.08|503.68|509.02|503.62|12
1625599090000|2021-07-06 19:18:10|509.03|503.63|509.02|503.62|509.03|503.63|509.02|503.62|2
1625599100000|2021-07-06 19:18:20|508.95|503.55|508.95|503.55|508.95|503.55|508.95|503.55|1
1625599110000|2021-07-06 19:18:30|508.96|503.56|508.95|503.55|508.96|503.56|508.95|503.55|2
1625599130000|2021-07-06 19:18:50|508.93|503.53|508.78|503.38|508.93|503.53|508.78|503.38|3
1625599150000|2021-07-06 19:19:10|508.79|503.39|508.79|503.39|508.79|503.39|508.79|503.39|1
1625599170000|2021-07-06 19:19:30|508.63|503.23|508.47|503.07|508.63|503.23|508.47|503.07|5
1625599190000|2021-07-06 19:19:50|508.48|503.08|508.75|503.35|508.97|503.57|508.48|503.08|23
1625599200000|2021-07-06 19:20:00|508.65|503.25|508.59|503.19|508.65|503.25|508.54|503.14|6
1625599210000|2021-07-06 19:20:10|508.57|503.17|508.71|503.31|508.74|503.34|508.57|503.17|19
1625599220000|2021-07-06 19:20:20|508.67|503.27|508.81|503.41|508.84|503.44|508.67|503.27|19
1625599230000|2021-07-06 19:20:30|508.82|503.42|508.87|503.47|508.87|503.47|508.8|503.4|8
1625599240000|2021-07-06 19:20:40|508.88|503.48|508.88|503.48|508.92|503.52|508.82|503.42|12
1625599250000|2021-07-06 19:20:50|508.89|503.49|508.89|503.49|508.89|503.49|508.87|503.47|10
1625599260000|2021-07-06 19:21:00|508.9|503.5|508.88|503.48|508.9|503.5|508.87|503.47|4
1625599270000|2021-07-06 19:21:10|508.89|503.49|508.99|503.59|509|503.6|508.88|503.48|11
1625599280000|2021-07-06 19:21:20|508.98|503.58|508.97|503.57|509.02|503.62|508.97|503.57|14
1625599290000|2021-07-06 19:21:30|508.94|503.54|508.97|503.57|508.97|503.57|508.94|503.54|7
1625599300000|2021-07-06 19:21:40|508.96|503.56|508.82|503.42|508.97|503.57|508.77|503.37|20
1625599310000|2021-07-06 19:21:50|508.76|503.36|508.8|503.4|508.81|503.41|508.76|503.36|8
1625599320000|2021-07-06 19:22:00|508.77|503.37|508.79|503.39|508.82|503.42|508.77|503.37|14
1625599330000|2021-07-06 19:22:10|508.8|503.4|508.79|503.39|508.8|503.4|508.78|503.38|6
1625599340000|2021-07-06 19:22:20|508.75|503.35|508.75|503.35|508.76|503.36|508.75|503.35|9
1625599350000|2021-07-06 19:22:30|508.72|503.32|508.46|503.06|508.72|503.32|508.46|503.06|7
1625599380000|2021-07-06 19:23:00|508.42|503.02|508.42|503.02|508.42|503.02|508.42|503.02|1
1625599390000|2021-07-06 19:23:10|508.45|503.05|508.47|503.07|508.5|503.1|508.45|503.05|9
1625599400000|2021-07-06 19:23:20|508.46|503.06|508.44|503.04|508.46|503.06|508.44|503.04|7
1625599410000|2021-07-06 19:23:30|508.45|503.05|508.46|503.06|508.47|503.07|508.45|503.05|8
1625599420000|2021-07-06 19:23:40|508.47|503.07|508.59|503.19|508.59|503.19|508.47|503.07|4
1625599430000|2021-07-06 19:23:50|508.6|503.2|508.61|503.21|508.61|503.21|508.55|503.15|7
1625599440000|2021-07-06 19:24:00|508.6|503.2|508.47|503.07|508.61|503.21|508.44|503.04|6
1625599460000|2021-07-06 19:24:20|508.46|503.06|508.47|503.07|508.49|503.09|508.45|503.05|12
1625599470000|2021-07-06 19:24:30|508.49|503.09|508.35|502.95|508.49|503.09|508.35|502.95|3
1625599480000|2021-07-06 19:24:40|508.36|502.96|508.44|503.04|508.45|503.05|508.36|502.96|3
1625599490000|2021-07-06 19:24:50|508.43|503.03|508.54|503.14|508.54|503.14|508.42|503.02|14
1625599500000|2021-07-06 19:25:00|508.5|503.1|508.43|503.03|508.54|503.14|508.43|503.03|5
1625599510000|2021-07-06 19:25:10|508.41|503.01|508.41|503.01|508.41|503.01|508.41|503.01|1
1625599520000|2021-07-06 19:25:20|508.42|503.02|508.43|503.03|508.43|503.03|508.42|503.02|2
1625599530000|2021-07-06 19:25:30|508.44|503.04|508.44|503.04|508.44|503.04|508.44|503.04|1
1625599550000|2021-07-06 19:25:50|508.5|503.1|508.45|503.05|508.53|503.13|508.45|503.05|12
1625599560000|2021-07-06 19:26:00|508.44|503.04|508.4|503|508.45|503.05|508.4|503|4
1625599570000|2021-07-06 19:26:10|508.44|503.04|508.46|503.06|508.47|503.07|508.44|503.04|3
1625599580000|2021-07-06 19:26:20|508.43|503.03|508.39|502.99|508.48|503.08|508.39|502.99|6
1625599590000|2021-07-06 19:26:30|508.4|503|508.4|503|508.4|503|508.4|503|1
1625599600000|2021-07-06 19:26:40|508.41|503.01|508.41|503.01|508.41|503.01|508.4|503|5
1625599610000|2021-07-06 19:26:50|508.36|502.96|508.31|502.91|508.37|502.97|508.27|502.87|11
1625599620000|2021-07-06 19:27:00|508.32|502.92|508.29|502.89|508.32|502.92|508.29|502.89|5
1625599630000|2021-07-06 19:27:10|508.31|502.91|508.3|502.9|508.31|502.91|508.3|502.9|2
1625599640000|2021-07-06 19:27:20|508.31|502.91|508.31|502.91|508.31|502.91|508.31|502.91|1
1625599650000|2021-07-06 19:27:30|508.32|502.92|508.33|502.93|508.33|502.93|508.32|502.92|4
1625599660000|2021-07-06 19:27:40|508.3|502.9|508.33|502.93|508.36|502.96|508.3|502.9|10
1625599670000|2021-07-06 19:27:50|508.35|502.95|508.38|502.98|508.38|502.98|508.34|502.94|6
1625599680000|2021-07-06 19:28:00|508.36|502.96|508.36|502.96|508.38|502.98|508.32|502.92|5
1625599690000|2021-07-06 19:28:10|508.33|502.93|508.32|502.92|508.36|502.96|508.32|502.92|7
1625599700000|2021-07-06 19:28:20|508.31|502.91|508.31|502.91|508.32|502.92|508.3|502.9|5
1625599710000|2021-07-06 19:28:30|508.33|502.93|508.32|502.92|508.33|502.93|508.31|502.91|6
1625599720000|2021-07-06 19:28:40|508.41|503.01|508.48|503.08|508.49|503.09|508.41|503.01|13
1625599730000|2021-07-06 19:28:50|508.49|503.09|508.86|503.46|508.88|503.48|508.49|503.09|15
1625599750000|2021-07-06 19:29:10|508.87|503.47|508.9|503.5|508.9|503.5|508.87|503.47|11
1625599760000|2021-07-06 19:29:20|508.89|503.49|508.66|503.26|508.91|503.51|508.58|503.18|17
1625599770000|2021-07-06 19:29:30|508.68|503.28|508.55|503.15|508.75|503.35|508.55|503.15|20
1625599780000|2021-07-06 19:29:40|508.58|503.18|508.41|503.01|508.68|503.28|508.41|503.01|10
1625599790000|2021-07-06 19:29:50|508.39|502.99|508.66|503.26|508.67|503.27|508.39|502.99|16
1625599800000|2021-07-06 19:30:00|508.69|503.29|508.7|503.3|508.7|503.3|508.65|503.25|9
1625599810000|2021-07-06 19:30:10|508.72|503.32|508.66|503.26|508.73|503.33|508.65|503.25|12
1625599820000|2021-07-06 19:30:20|508.73|503.33|508.66|503.26|508.73|503.33|508.66|503.26|4
1625599830000|2021-07-06 19:30:30|508.6|503.2|508.66|503.26|508.67|503.27|508.6|503.2|6
1625599840000|2021-07-06 19:30:40|508.56|503.16|508.64|503.24|508.64|503.24|508.56|503.16|11
1625599850000|2021-07-06 19:30:50|508.54|503.14|508.62|503.22|508.72|503.32|508.53|503.13|15
1625599860000|2021-07-06 19:31:00|508.44|503.04|508.49|503.09|508.55|503.15|508.43|503.03|7
1625599870000|2021-07-06 19:31:10|508.55|503.15|508.53|503.13|508.56|503.16|508.53|503.13|7
1625599880000|2021-07-06 19:31:20|508.54|503.14|508.39|502.99|508.54|503.14|508.39|502.99|9
1625599890000|2021-07-06 19:31:30|508.37|502.97|508.43|503.03|508.48|503.08|508.33|502.93|20
1625599900000|2021-07-06 19:31:40|508.44|503.04|508.49|503.09|508.51|503.11|508.43|503.03|9
1625599920000|2021-07-06 19:32:00|508.47|503.07|508.48|503.08|508.49|503.09|508.46|503.06|11
1625599930000|2021-07-06 19:32:10|508.49|503.09|508.48|503.08|508.49|503.09|508.46|503.06|11
1625599940000|2021-07-06 19:32:20|508.46|503.06|508.41|503.01|508.47|503.07|508.41|503.01|7
1625599950000|2021-07-06 19:32:30|508.42|503.02|508.41|503.01|508.42|503.02|508.41|503.01|2
1625599960000|2021-07-06 19:32:40|508.35|502.95|508.36|502.96|508.36|502.96|508.32|502.92|3
1625599970000|2021-07-06 19:32:50|508.37|502.97|508.44|503.04|508.46|503.06|508.37|502.97|17
1625599980000|2021-07-06 19:33:00|508.43|503.03|508.39|502.99|508.44|503.04|508.31|502.91|9
1625599990000|2021-07-06 19:33:10|508.41|503.01|508.15|502.75|508.51|503.11|508.15|502.75|17
1625600000000|2021-07-06 19:33:20|508.19|502.79|508.14|502.74|508.31|502.91|508.14|502.74|15
1625600010000|2021-07-06 19:33:30|508.15|502.75|508.35|502.95|508.4|503|508.14|502.74|13
1625600020000|2021-07-06 19:33:40|508.3|502.9|508.28|502.88|508.31|502.91|508.26|502.86|15
1625600030000|2021-07-06 19:33:50|508.29|502.89|508.31|502.91|508.31|502.91|508.26|502.86|6
1625600040000|2021-07-06 19:34:00|508.26|502.86|508.3|502.9|508.32|502.92|508.26|502.86|14
1625600050000|2021-07-06 19:34:10|508.31|502.91|508.32|502.92|508.34|502.94|508.3|502.9|10
1625600060000|2021-07-06 19:34:20|508.33|502.93|508.35|502.95|508.37|502.97|508.31|502.91|19
1625600070000|2021-07-06 19:34:30|508.38|502.98|508.71|503.31|508.74|503.34|508.37|502.97|19
1625600080000|2021-07-06 19:34:40|508.73|503.33|508.74|503.34|508.74|503.34|508.71|503.31|4
1625600090000|2021-07-06 19:34:50|508.73|503.33|508.73|503.33|508.76|503.36|508.73|503.33|13
1625600100000|2021-07-06 19:35:00|508.74|503.34|509.07|503.67|509.07|503.67|508.74|503.34|8
1625600110000|2021-07-06 19:35:10|509.06|503.66|508.91|503.51|509.07|503.67|508.88|503.48|6
1625600120000|2021-07-06 19:35:20|508.94|503.54|508.87|503.47|508.96|503.56|508.78|503.38|14
1625600130000|2021-07-06 19:35:30|508.88|503.48|509.07|503.67|509.07|503.67|508.88|503.48|11
1625600140000|2021-07-06 19:35:40|509.02|503.62|508.98|503.58|509.02|503.62|508.91|503.51|19
1625600150000|2021-07-06 19:35:50|508.99|503.59|509|503.6|509.02|503.62|508.97|503.57|9
1625600160000|2021-07-06 19:36:00|508.98|503.58|508.97|503.57|508.98|503.58|508.96|503.56|4
1625600170000|2021-07-06 19:36:10|508.96|503.56|508.96|503.56|508.97|503.57|508.95|503.55|7
1625600180000|2021-07-06 19:36:20|508.95|503.55|508.95|503.55|508.95|503.55|508.95|503.55|1
1625600190000|2021-07-06 19:36:30|508.97|503.57|509|503.6|509|503.6|508.96|503.56|11
1625600200000|2021-07-06 19:36:40|508.99|503.59|509.01|503.61|509.01|503.61|508.97|503.57|15
1625600210000|2021-07-06 19:36:50|509.02|503.62|509.02|503.62|509.06|503.66|509.01|503.61|19
1625600220000|2021-07-06 19:37:00|509.05|503.65|509.03|503.63|509.07|503.67|508.95|503.55|23
1625600230000|2021-07-06 19:37:10|509.05|503.65|509.09|503.69|509.09|503.69|509.04|503.64|6
1625600240000|2021-07-06 19:37:20|509.08|503.68|509.1|503.7|509.1|503.7|509.06|503.66|9
1625600250000|2021-07-06 19:37:30|509.09|503.69|508.83|503.43|509.09|503.69|508.83|503.43|17
1625600260000|2021-07-06 19:37:40|508.84|503.44|508.83|503.43|508.84|503.44|508.83|503.43|4
1625600270000|2021-07-06 19:37:50|508.84|503.44|508.83|503.43|508.84|503.44|508.83|503.43|6
1625600280000|2021-07-06 19:38:00|508.89|503.49|508.89|503.49|508.89|503.49|508.89|503.49|1
1625600290000|2021-07-06 19:38:10|508.9|503.5|508.92|503.52|509.04|503.64|508.9|503.5|18
1625600300000|2021-07-06 19:38:20|508.93|503.53|508.94|503.54|508.94|503.54|508.9|503.5|15
1625600310000|2021-07-06 19:38:30|508.98|503.58|508.99|503.59|508.99|503.59|508.96|503.56|8
1625600320000|2021-07-06 19:38:40|508.97|503.57|509.03|503.63|509.03|503.63|508.91|503.51|14
1625600330000|2021-07-06 19:38:50|509.04|503.64|509.02|503.62|509.06|503.66|509.02|503.62|10
1625600340000|2021-07-06 19:39:00|509.01|503.61|509.04|503.64|509.06|503.66|508.97|503.57|20
1625600350000|2021-07-06 19:39:10|509.03|503.63|508.99|503.59|509.05|503.65|508.99|503.59|8
1625600360000|2021-07-06 19:39:20|509|503.6|508.99|503.59|509.02|503.62|508.99|503.59|9
1625600370000|2021-07-06 19:39:30|509|503.6|508.97|503.57|509.03|503.63|508.96|503.56|14
1625600380000|2021-07-06 19:39:40|508.96|503.56|508.97|503.57|509|503.6|508.96|503.56|11
1625600400000|2021-07-06 19:40:00|508.96|503.56|508.79|503.39|508.98|503.58|508.79|503.39|12
1625600410000|2021-07-06 19:40:10|508.78|503.38|508.76|503.36|508.79|503.39|508.76|503.36|6
1625600420000|2021-07-06 19:40:20|508.75|503.35|508.57|503.17|508.75|503.35|508.57|503.17|7
1625600430000|2021-07-06 19:40:30|508.53|503.13|508.51|503.11|508.56|503.16|508.51|503.11|5
1625600440000|2021-07-06 19:40:40|508.43|503.03|508.4|503|508.47|503.07|508.4|503|8
1625600450000|2021-07-06 19:40:50|508.39|502.99|508.56|503.16|508.6|503.2|508.39|502.99|16
1625600460000|2021-07-06 19:41:00|508.44|503.04|508.5|503.1|508.56|503.16|508.44|503.04|7
1625600470000|2021-07-06 19:41:10|508.49|503.09|508.5|503.1|508.51|503.11|508.49|503.09|8
1625600480000|2021-07-06 19:41:20|508.49|503.09|508.51|503.11|508.53|503.13|508.49|503.09|10
1625600490000|2021-07-06 19:41:30|508.52|503.12|508.52|503.12|508.54|503.14|508.51|503.11|9
1625600500000|2021-07-06 19:41:40|508.51|503.11|508.54|503.14|508.55|503.15|508.51|503.11|12
1625600510000|2021-07-06 19:41:50|508.53|503.13|508.54|503.14|508.62|503.22|508.5|503.1|14
1625600520000|2021-07-06 19:42:00|508.55|503.15|508.58|503.18|508.6|503.2|508.52|503.12|10
1625600530000|2021-07-06 19:42:10|508.63|503.23|508.62|503.22|508.63|503.23|508.62|503.22|2
1625600540000|2021-07-06 19:42:20|508.61|503.21|508.64|503.24|508.64|503.24|508.61|503.21|7
1625600550000|2021-07-06 19:42:30|508.65|503.25|508.74|503.34|508.76|503.36|508.64|503.24|19
1625600560000|2021-07-06 19:42:40|508.75|503.35|508.73|503.33|508.75|503.35|508.73|503.33|7
1625600570000|2021-07-06 19:42:50|508.74|503.34|508.83|503.43|508.84|503.44|508.74|503.34|11
1625600590000|2021-07-06 19:43:10|508.81|503.41|508.8|503.4|508.81|503.41|508.75|503.35|13
1625600600000|2021-07-06 19:43:20|508.79|503.39|508.79|503.39|508.8|503.4|508.74|503.34|16
1625600610000|2021-07-06 19:43:30|508.8|503.4|508.75|503.35|508.8|503.4|508.75|503.35|4
1625600620000|2021-07-06 19:43:40|508.79|503.39|508.79|503.39|508.8|503.4|508.79|503.39|5
1625600630000|2021-07-06 19:43:50|508.8|503.4|508.78|503.38|508.8|503.4|508.75|503.35|16
1625600640000|2021-07-06 19:44:00|508.74|503.34|508.78|503.38|508.78|503.38|508.74|503.34|7
1625600650000|2021-07-06 19:44:10|508.81|503.41|509.18|503.78|509.18|503.78|508.81|503.41|10
1625600660000|2021-07-06 19:44:20|509.21|503.81|509.29|503.89|509.3|503.9|509.18|503.78|13
1625600670000|2021-07-06 19:44:30|509.28|503.88|509.27|503.87|509.3|503.9|509.26|503.86|13
1625600680000|2021-07-06 19:44:40|509.26|503.86|509.32|503.92|509.32|503.92|509.26|503.86|7
1625600690000|2021-07-06 19:44:50|509.3|503.9|509.26|503.86|509.3|503.9|509.21|503.81|11
1625600700000|2021-07-06 19:45:00|509.22|503.82|509.17|503.77|509.23|503.83|509.16|503.76|12
1625600710000|2021-07-06 19:45:10|509.18|503.78|509.23|503.83|509.26|503.86|509.17|503.77|12
1625600720000|2021-07-06 19:45:20|509.24|503.84|509.23|503.83|509.24|503.84|509.2|503.8|13
1625600730000|2021-07-06 19:45:30|509.22|503.82|509.24|503.84|509.24|503.84|509.22|503.82|6
1625600740000|2021-07-06 19:45:40|509.25|503.85|509.25|503.85|509.25|503.85|509.21|503.81|3
1625600750000|2021-07-06 19:45:50|509.24|503.84|509.3|503.9|509.3|503.9|509.24|503.84|7
1625600760000|2021-07-06 19:46:00|509.29|503.89|508.99|503.59|509.3|503.9|508.99|503.59|19
1625600770000|2021-07-06 19:46:10|509|503.6|509.06|503.66|509.06|503.66|509|503.6|5
1625600780000|2021-07-06 19:46:20|509.08|503.68|508.72|503.32|509.09|503.69|508.68|503.28|20
1625600790000|2021-07-06 19:46:30|508.71|503.31|508.78|503.38|508.82|503.42|508.7|503.3|13
1625600800000|2021-07-06 19:46:40|508.79|503.39|508.74|503.34|508.79|503.39|508.74|503.34|15
1625600810000|2021-07-06 19:46:50|508.78|503.38|508.76|503.36|508.79|503.39|508.75|503.35|9
1625600820000|2021-07-06 19:47:00|508.75|503.35|509.79|504.39|509.87|504.47|508.6|503.2|30
1625600830000|2021-07-06 19:47:10|510.06|504.66|510.22|504.82|510.32|504.92|510|504.6|23
1625600840000|2021-07-06 19:47:20|510.23|504.83|510.21|504.81|510.25|504.85|510.19|504.79|9
1625600850000|2021-07-06 19:47:30|510.22|504.82|510.67|505.27|510.69|505.29|510.22|504.82|20
1625600860000|2021-07-06 19:47:40|510.68|505.28|510.51|505.11|510.75|505.35|510.5|505.1|9
1625600870000|2021-07-06 19:47:50|510.54|505.14|510.67|505.27|510.67|505.27|510.54|505.14|7
1625600880000|2021-07-06 19:48:00|510.66|505.26|510.87|505.47|510.95|505.55|510.66|505.26|13
1625600890000|2021-07-06 19:48:10|510.86|505.46|511.25|505.85|511.26|505.86|510.86|505.46|8
1625600900000|2021-07-06 19:48:20|511.27|505.87|511.58|506.18|511.72|506.32|511.27|505.87|26
1625600910000|2021-07-06 19:48:30|511.56|506.16|511.6|506.2|511.6|506.2|511.36|505.96|25
1625600920000|2021-07-06 19:48:40|511.59|506.19|511.54|506.14|511.72|506.32|511.54|506.14|20
1625600930000|2021-07-06 19:48:50|511.42|506.02|511.11|505.71|511.42|506.02|510.97|505.57|22
1625600940000|2021-07-06 19:49:00|511.02|505.62|511.04|505.64|511.12|505.72|510.93|505.53|13
1625600950000|2021-07-06 19:49:10|511.02|505.62|510.85|505.45|511.02|505.62|510.85|505.45|24
1625600960000|2021-07-06 19:49:20|510.83|505.43|511.01|505.61|511.06|505.66|510.56|505.16|22
1625600970000|2021-07-06 19:49:30|511|505.6|510.7|505.3|511|505.6|510.65|505.25|20
1625600980000|2021-07-06 19:49:40|510.66|505.26|510.68|505.28|510.7|505.3|510.65|505.25|13
1625600990000|2021-07-06 19:49:50|510.67|505.27|510.69|505.29|510.7|505.3|510.67|505.27|4
1625601000000|2021-07-06 19:50:00|510.68|505.28|510.4|505|510.68|505.28|510.4|505|12
1625601010000|2021-07-06 19:50:10|510.34|504.94|510.34|504.94|510.34|504.94|510.34|504.94|1
1625601020000|2021-07-06 19:50:20|510.36|504.96|510.15|504.75|510.39|504.99|510.15|504.75|14
1625601030000|2021-07-06 19:50:30|510.16|504.76|510.33|504.93|510.37|504.97|510.16|504.76|7
1625601040000|2021-07-06 19:50:40|510.31|504.91|510.03|504.63|510.31|504.91|510.02|504.62|12
1625601050000|2021-07-06 19:50:50|510.02|504.62|510.02|504.62|510.03|504.63|510.02|504.62|5
1625601060000|2021-07-06 19:51:00|510.01|504.61|510.21|504.81|510.22|504.82|510.01|504.61|18
1625601070000|2021-07-06 19:51:10|510.2|504.8|510.2|504.8|510.22|504.82|510.2|504.8|8
1625601080000|2021-07-06 19:51:20|510.21|504.81|510.23|504.83|510.27|504.87|510.2|504.8|4
1625601090000|2021-07-06 19:51:30|510.22|504.82|510.25|504.85|510.25|504.85|510.22|504.82|4
1625601100000|2021-07-06 19:51:40|510.24|504.84|510.05|504.65|510.25|504.85|510.05|504.65|3
1625601110000|2021-07-06 19:51:50|510.02|504.62|510.04|504.64|510.05|504.65|510|504.6|13
1625601120000|2021-07-06 19:52:00|510.1|504.7|510.28|504.88|510.28|504.88|509.98|504.58|13
1625601130000|2021-07-06 19:52:10|510.29|504.89|510.17|504.77|510.29|504.89|510.17|504.77|6
1625601140000|2021-07-06 19:52:20|510.18|504.78|510.11|504.71|510.21|504.81|510.11|504.71|4
1625601150000|2021-07-06 19:52:30|510.13|504.73|510.16|504.76|510.24|504.84|510.13|504.73|7
1625601160000|2021-07-06 19:52:40|510.11|504.71|510.11|504.71|510.11|504.71|510.11|504.71|1
1625601170000|2021-07-06 19:52:50|510.15|504.75|510.15|504.75|510.15|504.75|510.15|504.75|1
1625601180000|2021-07-06 19:53:00|510.02|504.62|510.1|504.7|510.1|504.7|510.02|504.62|3
1625601190000|2021-07-06 19:53:10|510.11|504.71|510.29|504.89|510.29|504.89|510.04|504.64|11
1625601200000|2021-07-06 19:53:20|510.26|504.86|510.26|504.86|510.26|504.86|510.26|504.86|1
1625601220000|2021-07-06 19:53:40|510.11|504.71|510.11|504.71|510.11|504.71|510.11|504.71|1
1625601230000|2021-07-06 19:53:50|510.1|504.7|510.1|504.7|510.1|504.7|510.1|504.7|1
1625601250000|2021-07-06 19:54:10|510.11|504.71|510.11|504.71|510.12|504.72|510.07|504.67|8
1625601260000|2021-07-06 19:54:20|510.1|504.7|510.17|504.77|510.17|504.77|510.09|504.69|6
1625601270000|2021-07-06 19:54:30|510.15|504.75|510.17|504.77|510.17|504.77|510.15|504.75|2
1625601290000|2021-07-06 19:54:50|510.14|504.74|510.41|505.01|510.41|505.01|510.14|504.74|11
1625601300000|2021-07-06 19:55:00|510.4|505|510.04|504.64|510.4|505|510.04|504.64|11
1625601320000|2021-07-06 19:55:20|509.96|504.56|509.95|504.55|509.96|504.56|509.95|504.55|2
1625601330000|2021-07-06 19:55:30|509.97|504.57|509.98|504.58|509.98|504.58|509.97|504.57|2
1625601340000|2021-07-06 19:55:40|509.96|504.56|509.94|504.54|509.96|504.56|509.94|504.54|2
1625601370000|2021-07-06 19:56:10|509.95|504.55|509.52|504.12|509.95|504.55|509.52|504.12|14
1625601380000|2021-07-06 19:56:20|509.5|504.1|509.43|504.03|509.5|504.1|509.43|504.03|17
1625601390000|2021-07-06 19:56:30|509.44|504.04|509.46|504.06|509.47|504.07|509.43|504.03|10
1625601400000|2021-07-06 19:56:40|509.45|504.05|509.46|504.06|509.46|504.06|509.45|504.05|4
1625601410000|2021-07-06 19:56:50|509.49|504.09|509.53|504.13|509.58|504.18|509.49|504.09|9
1625601420000|2021-07-06 19:57:00|509.55|504.15|509.73|504.33|509.74|504.34|509.55|504.15|12
1625601430000|2021-07-06 19:57:10|509.8|504.4|509.94|504.54|509.94|504.54|509.8|504.4|6
1625601440000|2021-07-06 19:57:20|509.91|504.51|509.88|504.48|509.91|504.51|509.87|504.47|5
1625601450000|2021-07-06 19:57:30|509.87|504.47|509.96|504.56|509.97|504.57|509.87|504.47|12
1625601460000|2021-07-06 19:57:40|509.95|504.55|509.9|504.5|509.95|504.55|509.9|504.5|7
1625601480000|2021-07-06 19:58:00|509.92|504.52|509.95|504.55|509.96|504.56|509.9|504.5|12
1625601490000|2021-07-06 19:58:10|509.96|504.56|510.08|504.68|510.11|504.71|509.95|504.55|17
1625601500000|2021-07-06 19:58:20|510.07|504.67|510.18|504.78|510.18|504.78|510.07|504.67|13
1625601510000|2021-07-06 19:58:30|510.17|504.77|510.15|504.75|510.17|504.77|510.15|504.75|9
1625601520000|2021-07-06 19:58:40|510.14|504.74|510.15|504.75|510.15|504.75|510.14|504.74|2
1625601530000|2021-07-06 19:58:50|510.07|504.67|509.99|504.59|510.1|504.7|509.97|504.57|7
1625601540000|2021-07-06 19:59:00|510.07|504.67|510.11|504.71|510.11|504.71|510.02|504.62|19
1625601550000|2021-07-06 19:59:10|510.13|504.73|510.17|504.77|510.18|504.78|510.07|504.67|21
1625601560000|2021-07-06 19:59:20|510.16|504.76|510.14|504.74|510.16|504.76|510.05|504.65|20
1625601570000|2021-07-06 19:59:30|510.16|504.76|510.15|504.75|510.16|504.76|510.11|504.71|11
1625601580000|2021-07-06 19:59:40|510.14|504.74|510.17|504.77|510.18|504.78|510.12|504.72|15
1625601590000|2021-07-06 19:59:50|510.18|504.78|510.23|504.83|510.23|504.83|510.18|504.78|2
1625601600000|2021-07-06 20:00:00|510.29|504.89|509.88|504.48|510.29|504.89|509.88|504.48|14
1625601610000|2021-07-06 20:00:10|509.8|504.4|509.8|504.4|509.8|504.4|509.8|504.4|1
1625601620000|2021-07-06 20:00:20|509.81|504.41|509.81|504.41|509.81|504.41|509.81|504.41|1
1625601640000|2021-07-06 20:00:40|509.86|504.46|509.96|504.56|509.99|504.59|509.85|504.45|16
1625601650000|2021-07-06 20:00:50|509.91|504.51|509.95|504.55|509.97|504.57|509.91|504.51|14
1625601660000|2021-07-06 20:01:00|509.94|504.54|510.12|504.72|510.12|504.72|509.94|504.54|12
1625601670000|2021-07-06 20:01:10|510.14|504.74|510.38|504.98|510.4|505|510.13|504.73|15
1625601680000|2021-07-06 20:01:20|510.39|504.99|510.11|504.71|510.39|504.99|510.09|504.69|17
1625601690000|2021-07-06 20:01:30|510.09|504.69|510.16|504.76|510.2|504.8|510.09|504.69|22
1625601700000|2021-07-06 20:01:40|510.14|504.74|510.18|504.78|510.22|504.82|510.13|504.73|7
1625601710000|2021-07-06 20:01:50|510.2|504.8|510.19|504.79|510.2|504.8|510.19|504.79|2
1625601720000|2021-07-06 20:02:00|510.18|504.78|510.06|504.66|510.18|504.78|510.06|504.66|7
1625601730000|2021-07-06 20:02:10|510.04|504.64|509.77|504.37|510.04|504.64|509.75|504.35|12
1625601740000|2021-07-06 20:02:20|509.82|504.42|509.8|504.4|509.83|504.43|509.8|504.4|11
1625601750000|2021-07-06 20:02:30|509.86|504.46|509.98|504.58|510.03|504.63|509.86|504.46|9
1625601760000|2021-07-06 20:02:40|510.05|504.65|510.16|504.76|510.17|504.77|510.05|504.65|6
1625601770000|2021-07-06 20:02:50|510.18|504.78|510.12|504.72|510.23|504.83|510.12|504.72|7
1625601780000|2021-07-06 20:03:00|510.14|504.74|510.14|504.74|510.16|504.76|510.14|504.74|9
1625601790000|2021-07-06 20:03:10|510.21|504.81|510.16|504.76|510.21|504.81|510.16|504.76|2
1625601800000|2021-07-06 20:03:20|510.2|504.8|510.2|504.8|510.2|504.8|510.19|504.79|3
1625601810000|2021-07-06 20:03:30|510.3|504.9|510.59|505.19|510.59|505.19|510.23|504.83|9
1625601820000|2021-07-06 20:03:40|510.6|505.2|510.6|505.2|510.6|505.2|510.56|505.16|4
1625601830000|2021-07-06 20:03:50|510.59|505.19|510.59|505.19|510.6|505.2|510.58|505.18|8
1625601840000|2021-07-06 20:04:00|510.58|505.18|510.57|505.17|510.58|505.18|510.57|505.17|2
1625601850000|2021-07-06 20:04:10|510.59|505.19|510.52|505.12|510.59|505.19|510.52|505.12|12
1625601860000|2021-07-06 20:04:20|510.53|505.13|510.6|505.2|510.6|505.2|510.53|505.13|3
1625601870000|2021-07-06 20:04:30|510.67|505.27|510.62|505.22|510.67|505.27|510.62|505.22|6
1625601880000|2021-07-06 20:04:40|510.61|505.21|510.76|505.36|510.79|505.39|510.61|505.21|13
1625601890000|2021-07-06 20:04:50|510.79|505.39|510.86|505.46|510.86|505.46|510.77|505.37|9
1625601900000|2021-07-06 20:05:00|510.85|505.45|510.78|505.38|510.86|505.46|510.78|505.38|17
1625601910000|2021-07-06 20:05:10|510.77|505.37|510.77|505.37|510.78|505.38|510.77|505.37|5
1625601920000|2021-07-06 20:05:20|510.78|505.38|510.84|505.44|510.86|505.46|510.78|505.38|4
1625601940000|2021-07-06 20:05:40|510.89|505.49|510.83|505.43|510.89|505.49|510.83|505.43|2
1625601950000|2021-07-06 20:05:50|510.82|505.42|510.84|505.44|510.85|505.45|510.82|505.42|8
1625601960000|2021-07-06 20:06:00|510.83|505.43|510.77|505.37|510.88|505.48|510.77|505.37|16
1625601970000|2021-07-06 20:06:10|510.62|505.22|510.47|505.07|510.64|505.24|510.46|505.06|13
1625601980000|2021-07-06 20:06:20|510.43|505.03|510.04|504.64|510.47|505.07|510.04|504.64|15
1625601990000|2021-07-06 20:06:30|510.05|504.65|509.99|504.59|510.05|504.65|509.95|504.55|9
1625602000000|2021-07-06 20:06:40|510|504.6|510.07|504.67|510.07|504.67|510|504.6|16
1625602010000|2021-07-06 20:06:50|510.06|504.66|510.26|504.86|510.26|504.86|510.06|504.66|15
1625602020000|2021-07-06 20:07:00|510.25|504.85|510.17|504.77|510.26|504.86|510.17|504.77|10
1625602030000|2021-07-06 20:07:10|510.18|504.78|510.03|504.63|510.18|504.78|510|504.6|12
1625602040000|2021-07-06 20:07:20|510.04|504.64|510|504.6|510.04|504.64|510|504.6|5
1625602050000|2021-07-06 20:07:30|510.04|504.64|509.8|504.4|510.04|504.64|509.8|504.4|10
1625602060000|2021-07-06 20:07:40|509.81|504.41|509.85|504.45|509.89|504.49|509.79|504.39|10
1625602070000|2021-07-06 20:07:50|509.76|504.36|509.72|504.32|509.76|504.36|509.71|504.31|5
1625602080000|2021-07-06 20:08:00|509.76|504.36|509.55|504.15|509.91|504.51|509.55|504.15|12
1625602090000|2021-07-06 20:08:10|509.62|504.22|509.55|504.15|509.62|504.22|509.55|504.15|6
1625602100000|2021-07-06 20:08:20|509.57|504.17|509.6|504.2|509.62|504.22|509.57|504.17|18
1625602110000|2021-07-06 20:08:30|509.59|504.19|509.72|504.32|509.72|504.32|509.56|504.16|18
1625602120000|2021-07-06 20:08:40|509.71|504.31|510.1|504.7|510.21|504.81|509.71|504.31|15
1625602130000|2021-07-06 20:08:50|510.07|504.67|509.77|504.37|510.07|504.67|509.77|504.37|16
1625602140000|2021-07-06 20:09:00|509.76|504.36|509.71|504.31|509.79|504.39|509.68|504.28|19
1625602150000|2021-07-06 20:09:10|509.7|504.3|509.88|504.48|509.88|504.48|509.69|504.29|24
1625602160000|2021-07-06 20:09:20|509.89|504.49|509.88|504.48|509.91|504.51|509.87|504.47|16
1625602170000|2021-07-06 20:09:30|509.89|504.49|509.9|504.5|509.91|504.51|509.87|504.47|11
1625602180000|2021-07-06 20:09:40|509.91|504.51|509.91|504.51|509.91|504.51|509.89|504.49|8
1625602190000|2021-07-06 20:09:50|509.92|504.52|509.95|504.55|509.95|504.55|509.92|504.52|6
1625602200000|2021-07-06 20:10:00|509.94|504.54|509.9|504.5|509.97|504.57|509.9|504.5|6
1625602210000|2021-07-06 20:10:10|509.93|504.53|510.09|504.69|510.09|504.69|509.93|504.53|17
1625602220000|2021-07-06 20:10:20|510.12|504.72|510.17|504.77|510.19|504.79|510.12|504.72|13
1625602230000|2021-07-06 20:10:30|510.19|504.79|510.17|504.77|510.19|504.79|510.15|504.75|15
1625602240000|2021-07-06 20:10:40|510.18|504.78|510.14|504.74|510.18|504.78|510.14|504.74|10
1625602250000|2021-07-06 20:10:50|510.11|504.71|509.89|504.49|510.11|504.71|509.87|504.47|7
1625602260000|2021-07-06 20:11:00|509.84|504.44|509.68|504.28|509.84|504.44|509.64|504.24|20
1625602270000|2021-07-06 20:11:10|509.67|504.27|509.19|503.79|509.67|504.27|509.18|503.78|28
1625602280000|2021-07-06 20:11:20|509.21|503.81|509.23|503.83|509.23|503.83|509.01|503.61|24
1625602290000|2021-07-06 20:11:30|509.2|503.8|509.24|503.84|509.27|503.87|509.2|503.8|8
1625602300000|2021-07-06 20:11:40|509.25|503.85|509.25|503.85|509.27|503.87|509.24|503.84|12
1625602310000|2021-07-06 20:11:50|509.23|503.83|508.93|503.53|509.23|503.83|508.93|503.53|17
1625602320000|2021-07-06 20:12:00|508.94|503.54|509.14|503.74|509.19|503.79|508.94|503.54|13
1625602330000|2021-07-06 20:12:10|509.11|503.71|509.14|503.74|509.18|503.78|509.06|503.66|24
1625602340000|2021-07-06 20:12:20|509.13|503.73|509.01|503.61|509.15|503.75|509.01|503.61|16
1625602350000|2021-07-06 20:12:30|509.04|503.64|509.1|503.7|509.13|503.73|509.02|503.62|15
1625602360000|2021-07-06 20:12:40|509.09|503.69|509.28|503.88|509.3|503.9|509.08|503.68|21
1625602370000|2021-07-06 20:12:50|509.23|503.83|509.34|503.94|509.38|503.98|509.23|503.83|9
1625602380000|2021-07-06 20:13:00|509.35|503.95|509.35|503.95|509.35|503.95|509.34|503.94|7
1625602390000|2021-07-06 20:13:10|509.34|503.94|509.34|503.94|509.35|503.95|509.34|503.94|11
1625602400000|2021-07-06 20:13:20|509.35|503.95|509.61|504.21|509.61|504.21|509.35|503.95|17
1625602410000|2021-07-06 20:13:30|509.6|504.2|509.42|504.02|509.6|504.2|509.42|504.02|15
1625602420000|2021-07-06 20:13:40|509.44|504.04|509.01|503.61|509.44|504.04|509.01|503.61|14
1625602430000|2021-07-06 20:13:50|509|503.6|508.99|503.59|509.01|503.61|508.97|503.57|11
1625602440000|2021-07-06 20:14:00|509|503.6|509|503.6|509|503.6|509|503.6|1
1625602450000|2021-07-06 20:14:10|509.02|503.62|508.96|503.56|509.02|503.62|508.96|503.56|2
1625602460000|2021-07-06 20:14:20|508.97|503.57|509.03|503.63|509.04|503.64|508.96|503.56|17
1625602470000|2021-07-06 20:14:30|509.02|503.62|508.96|503.56|509.02|503.62|508.96|503.56|10
1625602480000|2021-07-06 20:14:40|508.97|503.57|509.01|503.61|509.03|503.63|508.97|503.57|8
1625602490000|2021-07-06 20:14:50|508.97|503.57|509.01|503.61|509.02|503.62|508.97|503.57|13
1625602500000|2021-07-06 20:15:00|509.02|503.62|509.27|503.87|509.27|503.87|508.98|503.58|18
1625602510000|2021-07-06 20:15:10|509.21|503.81|509.32|503.92|509.33|503.93|509.21|503.81|11
1625602520000|2021-07-06 20:15:20|509.31|503.91|509.13|503.73|509.31|503.91|509.12|503.72|16
1625602530000|2021-07-06 20:15:30|509.14|503.74|509.25|503.85|509.25|503.85|509.14|503.74|16
1625602540000|2021-07-06 20:15:40|509.26|503.86|509.25|503.85|509.29|503.89|509.24|503.84|13
1625602550000|2021-07-06 20:15:50|509.26|503.86|508.95|503.55|509.26|503.86|508.95|503.55|13
1625602560000|2021-07-06 20:16:00|508.94|503.54|508.53|503.13|508.94|503.54|508.28|502.88|14
1625602570000|2021-07-06 20:16:10|508.52|503.12|508.57|503.17|508.59|503.19|508.49|503.09|13
1625602580000|2021-07-06 20:16:20|508.56|503.16|508.53|503.13|508.59|503.19|508.5|503.1|8
1625602590000|2021-07-06 20:16:30|508.48|503.08|508.54|503.14|508.57|503.17|508.48|503.08|15
1625602600000|2021-07-06 20:16:40|508.53|503.13|508.54|503.14|508.58|503.18|508.52|503.12|11
1625602610000|2021-07-06 20:16:50|508.58|503.18|508.57|503.17|508.58|503.18|508.52|503.12|12
1625602620000|2021-07-06 20:17:00|508.56|503.16|508.56|503.16|508.56|503.16|508.56|503.16|1
1625602630000|2021-07-06 20:17:10|508.57|503.17|508.55|503.15|508.57|503.17|508.54|503.14|7
1625602640000|2021-07-06 20:17:20|508.5|503.1|508.3|502.9|508.5|503.1|508.28|502.88|18
1625602650000|2021-07-06 20:17:30|508.29|502.89|508.25|502.85|508.29|502.89|508.21|502.81|13
1625602660000|2021-07-06 20:17:40|508.27|502.87|508.37|502.97|508.37|502.97|508.22|502.82|6
1625602670000|2021-07-06 20:17:50|508.39|502.99|508.39|502.99|508.39|502.99|508.39|502.99|1
1625602690000|2021-07-06 20:18:10|508.4|503|508.39|502.99|508.4|503|508.39|502.99|4
1625602700000|2021-07-06 20:18:20|508.41|503.01|508.72|503.32|508.72|503.32|508.39|502.99|8
1625602710000|2021-07-06 20:18:30|508.66|503.26|508.49|503.09|508.66|503.26|508.38|502.98|11
1625602720000|2021-07-06 20:18:40|508.45|503.05|508.44|503.04|508.51|503.11|508.44|503.04|12
1625602730000|2021-07-06 20:18:50|508.43|503.03|508.3|502.9|508.43|503.03|508.29|502.89|9
1625602740000|2021-07-06 20:19:00|508.31|502.91|508.3|502.9|508.31|502.91|508.3|502.9|2
1625602750000|2021-07-06 20:19:10|508.4|503|508.65|503.25|508.65|503.25|508.4|503|19
1625602760000|2021-07-06 20:19:20|508.64|503.24|508.63|503.23|508.65|503.25|508.61|503.21|9
1625602770000|2021-07-06 20:19:30|508.62|503.22|509.15|503.75|509.18|503.78|508.6|503.2|14
1625602780000|2021-07-06 20:19:40|509.14|503.74|509.05|503.65|509.14|503.74|509.02|503.62|23
1625602790000|2021-07-06 20:19:50|509.04|503.64|508.96|503.56|509.04|503.64|508.87|503.47|16
1625602800000|2021-07-06 20:20:00|509.03|503.63|509.05|503.65|509.05|503.65|509.03|503.63|2
1625602810000|2021-07-06 20:20:10|509.04|503.64|509.01|503.61|509.04|503.64|508.99|503.59|7
1625602820000|2021-07-06 20:20:20|509.08|503.68|509.02|503.62|509.15|503.75|508.93|503.53|17
1625602830000|2021-07-06 20:20:30|509.03|503.63|509.06|503.66|509.07|503.67|509.03|503.63|10
1625602840000|2021-07-06 20:20:40|509|503.6|509.09|503.69|509.12|503.72|509|503.6|5
1625602850000|2021-07-06 20:20:50|509.08|503.68|509.1|503.7|509.1|503.7|509.07|503.67|4
1625602860000|2021-07-06 20:21:00|509.11|503.71|509.11|503.71|509.11|503.71|509.11|503.71|1
1625602870000|2021-07-06 20:21:10|509.14|503.74|509.13|503.73|509.14|503.74|509.13|503.73|4
1625602880000|2021-07-06 20:21:20|509.05|503.65|509.08|503.68|509.12|503.72|509.02|503.62|13
1625602890000|2021-07-06 20:21:30|509.07|503.67|508.78|503.38|509.07|503.67|508.78|503.38|11
1625602900000|2021-07-06 20:21:40|508.83|503.43|508.96|503.56|508.98|503.58|508.78|503.38|10
1625602910000|2021-07-06 20:21:50|508.94|503.54|508.97|503.57|508.97|503.57|508.85|503.45|11
1625602920000|2021-07-06 20:22:00|509|503.6|508.9|503.5|509|503.6|508.89|503.49|7
1625602930000|2021-07-06 20:22:10|508.87|503.47|508.74|503.34|508.87|503.47|508.67|503.27|15
1625602940000|2021-07-06 20:22:20|508.73|503.33|508.8|503.4|508.8|503.4|508.7|503.3|8
1625602950000|2021-07-06 20:22:30|508.78|503.38|508.79|503.39|508.8|503.4|508.77|503.37|10
1625602960000|2021-07-06 20:22:40|508.8|503.4|508.96|503.56|508.96|503.56|508.79|503.39|10
1625602970000|2021-07-06 20:22:50|508.95|503.55|508.91|503.51|508.95|503.55|508.91|503.51|7
1625602980000|2021-07-06 20:23:00|508.94|503.54|508.97|503.57|508.97|503.57|508.92|503.52|4
1625602990000|2021-07-06 20:23:10|508.96|503.56|508.97|503.57|508.98|503.58|508.96|503.56|6
1625603000000|2021-07-06 20:23:20|508.98|503.58|508.97|503.57|508.98|503.58|508.96|503.56|7
1625603010000|2021-07-06 20:23:30|508.96|503.56|509.39|503.99|509.41|504.01|508.96|503.56|17
1625603020000|2021-07-06 20:23:40|509.4|504|509.42|504.02|509.42|504.02|509.39|503.99|8
1625603030000|2021-07-06 20:23:50|509.4|504|509.33|503.93|509.4|504|509.32|503.92|10
1625603040000|2021-07-06 20:24:00|509.32|503.92|509.26|503.86|509.35|503.95|509.26|503.86|16
1625603050000|2021-07-06 20:24:10|509.25|503.85|509.29|503.89|509.29|503.89|509.25|503.85|5
1625603060000|2021-07-06 20:24:20|509.31|503.91|509.36|503.96|509.36|503.96|509.29|503.89|5
1625603070000|2021-07-06 20:24:30|509.41|504.01|509.64|504.24|509.66|504.26|509.41|504.01|12
1625603080000|2021-07-06 20:24:40|509.63|504.23|509.61|504.21|509.64|504.24|509.61|504.21|12
1625603090000|2021-07-06 20:24:50|509.62|504.22|509.62|504.22|509.63|504.23|509.62|504.22|3
1625603100000|2021-07-06 20:25:00|509.6|504.2|509.7|504.3|509.7|504.3|509.6|504.2|7
1625603110000|2021-07-06 20:25:10|509.73|504.33|509.7|504.3|509.73|504.33|509.69|504.29|9
1625603120000|2021-07-06 20:25:20|509.69|504.29|509.52|504.12|509.7|504.3|509.52|504.12|15
1625603130000|2021-07-06 20:25:30|509.5|504.1|509.61|504.21|509.61|504.21|509.5|504.1|6
1625603140000|2021-07-06 20:25:40|509.64|504.24|509.62|504.22|509.64|504.24|509.62|504.22|3
1625603150000|2021-07-06 20:25:50|509.61|504.21|509.55|504.15|509.62|504.22|509.53|504.13|11
1625603160000|2021-07-06 20:26:00|509.54|504.14|509.22|503.82|509.54|504.14|509.22|503.82|10
1625603170000|2021-07-06 20:26:10|509.25|503.85|509.28|503.88|509.28|503.88|509.23|503.83|11
1625603180000|2021-07-06 20:26:20|509.32|503.92|509.5|504.1|509.5|504.1|509.32|503.92|3
1625603190000|2021-07-06 20:26:30|509.49|504.09|509.64|504.24|509.64|504.24|509.43|504.03|19
1625603200000|2021-07-06 20:26:40|509.63|504.23|509.64|504.24|509.64|504.24|509.63|504.23|2
1625603210000|2021-07-06 20:26:50|509.63|504.23|509.62|504.22|509.63|504.23|509.62|504.22|2
1625603220000|2021-07-06 20:27:00|509.68|504.28|509.84|504.44|509.84|504.44|509.68|504.28|4
1625603230000|2021-07-06 20:27:10|509.83|504.43|509.87|504.47|509.92|504.52|509.83|504.43|18
1625603240000|2021-07-06 20:27:20|509.88|504.48|509.83|504.43|509.88|504.48|509.83|504.43|19
1625603250000|2021-07-06 20:27:30|509.82|504.42|509.76|504.36|509.82|504.42|509.76|504.36|3
1625603260000|2021-07-06 20:27:40|509.75|504.35|509.84|504.44|509.84|504.44|509.71|504.31|8
1625603270000|2021-07-06 20:27:50|509.92|504.52|510|504.6|510.22|504.82|509.92|504.52|16
1625603280000|2021-07-06 20:28:00|509.99|504.59|509.94|504.54|510.02|504.62|509.9|504.5|14
1625603300000|2021-07-06 20:28:20|509.95|504.55|509.95|504.55|509.95|504.55|509.95|504.55|1
1625603310000|2021-07-06 20:28:30|509.94|504.54|509.98|504.58|509.98|504.58|509.94|504.54|3
1625603320000|2021-07-06 20:28:40|509.97|504.57|509.84|504.44|509.98|504.58|509.82|504.42|10
1625603330000|2021-07-06 20:28:50|509.85|504.45|509.85|504.45|509.85|504.45|509.82|504.42|9
1625603340000|2021-07-06 20:29:00|509.84|504.44|509.64|504.24|509.84|504.44|509.63|504.23|12
1625603350000|2021-07-06 20:29:10|509.65|504.25|509.66|504.26|509.66|504.26|509.62|504.22|18
1625603360000|2021-07-06 20:29:20|509.67|504.27|509.54|504.14|509.68|504.28|509.54|504.14|20
1625603370000|2021-07-06 20:29:30|509.49|504.09|509.49|504.09|509.52|504.12|509.48|504.08|16
1625603380000|2021-07-06 20:29:40|509.5|504.1|509.53|504.13|509.53|504.13|509.48|504.08|14
1625603390000|2021-07-06 20:29:50|509.52|504.12|509.5|504.1|509.53|504.13|509.5|504.1|6
1625603400000|2021-07-06 20:30:00|509.51|504.11|509.01|503.61|509.51|504.11|509|503.6|18
1625603410000|2021-07-06 20:30:10|509|503.6|508.94|503.54|509.01|503.61|508.91|503.51|17
1625603420000|2021-07-06 20:30:20|508.95|503.55|508.87|503.47|508.95|503.55|508.87|503.47|11
1625603430000|2021-07-06 20:30:30|508.89|503.49|508.76|503.36|508.92|503.52|508.76|503.36|16
1625603440000|2021-07-06 20:30:40|508.71|503.31|508.55|503.15|508.71|503.31|508.53|503.13|13
1625603450000|2021-07-06 20:30:50|508.51|503.11|508.5|503.1|508.51|503.11|508.48|503.08|8
1625603460000|2021-07-06 20:31:00|508.46|503.06|508.49|503.09|508.49|503.09|508.43|503.03|9
1625603470000|2021-07-06 20:31:10|508.45|503.05|508.37|502.97|508.45|503.05|508.37|502.97|9
1625603480000|2021-07-06 20:31:20|508.53|503.13|508.51|503.11|508.62|503.22|508.51|503.11|12
1625603490000|2021-07-06 20:31:30|508.48|503.08|508.44|503.04|508.49|503.09|508.42|503.02|8
1625603500000|2021-07-06 20:31:40|508.47|503.07|508.34|502.94|508.47|503.07|508.31|502.91|11
1625603510000|2021-07-06 20:31:50|508.37|502.97|508.38|502.98|508.44|503.04|508.37|502.97|9
1625603520000|2021-07-06 20:32:00|508.44|503.04|508.44|503.04|508.44|503.04|508.44|503.04|1
1625603530000|2021-07-06 20:32:10|508.42|503.02|508.44|503.04|508.44|503.04|508.42|503.02|3
1625603540000|2021-07-06 20:32:20|508.43|503.03|508.81|503.41|508.81|503.41|508.43|503.03|12
1625603550000|2021-07-06 20:32:30|508.77|503.37|508.56|503.16|508.77|503.37|508.51|503.11|24
1625603560000|2021-07-06 20:32:40|508.57|503.17|508.71|503.31|508.73|503.33|508.56|503.16|19
1625603570000|2021-07-06 20:32:50|508.68|503.28|508.68|503.28|508.72|503.32|508.63|503.23|14
1625603580000|2021-07-06 20:33:00|508.65|503.25|508.42|503.02|508.69|503.29|508.41|503.01|22
1625603590000|2021-07-06 20:33:10|508.41|503.01|508.37|502.97|508.41|503.01|508.37|502.97|7
1625603600000|2021-07-06 20:33:20|508.32|502.92|508.29|502.89|508.33|502.93|508.29|502.89|4
1625603610000|2021-07-06 20:33:30|508.17|502.77|508.07|502.67|508.17|502.77|508.06|502.66|13
1625603620000|2021-07-06 20:33:40|508.08|502.68|508.11|502.71|508.11|502.71|507.98|502.58|12
1625603630000|2021-07-06 20:33:50|508.1|502.7|508.08|502.68|508.1|502.7|508.07|502.67|5
1625603640000|2021-07-06 20:34:00|508.1|502.7|508.12|502.72|508.12|502.72|508.1|502.7|2
1625603650000|2021-07-06 20:34:10|508.17|502.77|508.12|502.72|508.17|502.77|508.12|502.72|2
1625603660000|2021-07-06 20:34:20|508.14|502.74|508.26|502.86|508.26|502.86|508.12|502.72|7
1625603670000|2021-07-06 20:34:30|508.27|502.87|508.4|503|508.43|503.03|508.27|502.87|10
1625603680000|2021-07-06 20:34:40|508.43|503.03|508.4|503|508.43|503.03|508.38|502.98|7
1625603700000|2021-07-06 20:35:00|508.44|503.04|508.43|503.03|508.44|503.04|508.43|503.03|2
1625603710000|2021-07-06 20:35:10|508.42|503.02|508.36|502.96|508.42|503.02|508.36|502.96|5
1625603720000|2021-07-06 20:35:20|508.34|502.94|508.15|502.75|508.35|502.95|508.15|502.75|11
1625603730000|2021-07-06 20:35:30|508.03|502.63|508.03|502.63|508.03|502.63|508.03|502.63|1
1625603740000|2021-07-06 20:35:40|507.96|502.56|507.92|502.52|507.99|502.59|507.89|502.49|8
1625603750000|2021-07-06 20:35:50|507.91|502.51|507.93|502.53|507.94|502.54|507.89|502.49|15
1625603760000|2021-07-06 20:36:00|507.95|502.55|507.9|502.5|507.95|502.55|507.9|502.5|6
1625603770000|2021-07-06 20:36:10|507.79|502.39|507.8|502.4|507.81|502.41|507.79|502.39|4
1625603780000|2021-07-06 20:36:20|507.81|502.41|507.83|502.43|507.83|502.43|507.75|502.35|13
1625603790000|2021-07-06 20:36:30|507.82|502.42|507.82|502.42|507.83|502.43|507.82|502.42|3
1625603800000|2021-07-06 20:36:40|507.83|502.43|507.84|502.44|507.84|502.44|507.78|502.38|14
1625603810000|2021-07-06 20:36:50|507.83|502.43|507.97|502.57|507.99|502.59|507.8|502.4|11
1625603820000|2021-07-06 20:37:00|507.98|502.58|507.96|502.56|507.99|502.59|507.96|502.56|3
1625603830000|2021-07-06 20:37:10|507.95|502.55|507.95|502.55|507.96|502.56|507.95|502.55|3
1625603840000|2021-07-06 20:37:20|507.96|502.56|508.03|502.63|508.04|502.64|507.96|502.56|8
1625603850000|2021-07-06 20:37:30|508.08|502.68|508.1|502.7|508.1|502.7|508.08|502.68|5
1625603860000|2021-07-06 20:37:40|508.11|502.71|508.21|502.81|508.21|502.81|508.08|502.68|8
1625603870000|2021-07-06 20:37:50|508.2|502.8|508.15|502.75|508.2|502.8|508.15|502.75|18
1625603880000|2021-07-06 20:38:00|508.13|502.73|507.91|502.51|508.14|502.74|507.91|502.51|13
1625603890000|2021-07-06 20:38:10|507.92|502.52|507.84|502.44|507.92|502.52|507.81|502.41|10
1625603900000|2021-07-06 20:38:20|507.85|502.45|507.91|502.51|507.92|502.52|507.85|502.45|11
1625603910000|2021-07-06 20:38:30|507.92|502.52|507.88|502.48|507.92|502.52|507.88|502.48|4
1625603920000|2021-07-06 20:38:40|507.91|502.51|507.8|502.4|507.91|502.51|507.8|502.4|10
1625603930000|2021-07-06 20:38:50|507.81|502.41|507.81|502.41|507.88|502.48|507.81|502.41|4
1625603940000|2021-07-06 20:39:00|507.84|502.44|507.79|502.39|507.84|502.44|507.78|502.38|5
1625603950000|2021-07-06 20:39:10|507.8|502.4|507.82|502.42|507.82|502.42|507.76|502.36|18
1625603960000|2021-07-06 20:39:20|507.81|502.41|507.87|502.47|507.87|502.47|507.81|502.41|3
1625603970000|2021-07-06 20:39:30|507.81|502.41|507.81|502.41|507.82|502.42|507.81|502.41|3
1625603980000|2021-07-06 20:39:40|507.8|502.4|507.59|502.19|507.8|502.4|507.59|502.19|9
1625603990000|2021-07-06 20:39:50|507.62|502.22|507.79|502.39|507.82|502.42|507.62|502.22|8
1625604000000|2021-07-06 20:40:00|507.77|502.37|507.54|502.14|507.77|502.37|507.53|502.13|23
1625604010000|2021-07-06 20:40:10|507.55|502.15|507.56|502.16|507.61|502.21|507.53|502.13|21
1625604020000|2021-07-06 20:40:20|507.55|502.15|507.54|502.14|507.59|502.19|507.52|502.12|13
1625604030000|2021-07-06 20:40:30|507.56|502.16|507.52|502.12|507.6|502.2|507.51|502.11|16
1625604040000|2021-07-06 20:40:40|507.53|502.13|507.54|502.14|507.56|502.16|507.53|502.13|4
1625604050000|2021-07-06 20:40:50|507.53|502.13|507.52|502.12|507.53|502.13|507.52|502.12|2
1625604060000|2021-07-06 20:41:00|507.49|502.09|507.5|502.1|507.5|502.1|507.49|502.09|2
1625604070000|2021-07-06 20:41:10|507.54|502.14|507.5|502.1|507.54|502.14|507.5|502.1|3
1625604080000|2021-07-06 20:41:20|507.52|502.12|507.66|502.26|507.66|502.26|507.52|502.12|5
1625604090000|2021-07-06 20:41:30|507.7|502.3|507.74|502.34|507.74|502.34|507.7|502.3|4
1625604100000|2021-07-06 20:41:40|507.72|502.32|507.67|502.27|507.72|502.32|507.67|502.27|4
1625604110000|2021-07-06 20:41:50|507.74|502.34|507.71|502.31|507.74|502.34|507.71|502.31|4
1625604120000|2021-07-06 20:42:00|507.75|502.35|507.79|502.39|507.79|502.39|507.7|502.3|12
1625604130000|2021-07-06 20:42:10|507.85|502.45|507.82|502.42|507.85|502.45|507.79|502.39|11
1625604140000|2021-07-06 20:42:20|507.8|502.4|507.68|502.28|507.81|502.41|507.65|502.25|17
1625604150000|2021-07-06 20:42:30|507.69|502.29|507.66|502.26|507.77|502.37|507.63|502.23|9
1625604160000|2021-07-06 20:42:40|507.69|502.29|507.7|502.3|507.74|502.34|507.68|502.28|16
1625604170000|2021-07-06 20:42:50|507.71|502.31|507.69|502.29|507.72|502.32|507.69|502.29|9
1625604180000|2021-07-06 20:43:00|507.68|502.28|507.62|502.22|507.68|502.28|507.61|502.21|9
1625604190000|2021-07-06 20:43:10|507.63|502.23|507.61|502.21|507.63|502.23|507.57|502.17|11
1625604200000|2021-07-06 20:43:20|507.62|502.22|507.34|501.94|507.62|502.22|507.31|501.91|11
1625604210000|2021-07-06 20:43:30|507.32|501.92|507.34|501.94|507.36|501.96|507.31|501.91|14
1625604220000|2021-07-06 20:43:40|507.33|501.93|507.33|501.93|507.35|501.95|507.33|501.93|12
1625604230000|2021-07-06 20:43:50|507.34|501.94|507.33|501.93|507.36|501.96|507.33|501.93|10
1625604240000|2021-07-06 20:44:00|507.32|501.92|507.31|501.91|507.4|502|507.29|501.89|9
1625604250000|2021-07-06 20:44:10|507.32|501.92|507.46|502.06|507.59|502.19|507.32|501.92|17
1625604260000|2021-07-06 20:44:20|507.47|502.07|507.47|502.07|507.47|502.07|507.45|502.05|4
1625604270000|2021-07-06 20:44:30|507.46|502.06|507.46|502.06|507.46|502.06|507.45|502.05|3
1625604280000|2021-07-06 20:44:40|507.48|502.08|507.51|502.11|507.52|502.12|507.46|502.06|11
1625604290000|2021-07-06 20:44:50|507.52|502.12|507.49|502.09|507.55|502.15|507.49|502.09|11
1625604300000|2021-07-06 20:45:00|507.5|502.1|507.45|502.05|507.5|502.1|507.43|502.03|8
1625604310000|2021-07-06 20:45:10|507.43|502.03|507.18|501.78|507.45|502.05|507.18|501.78|11
1625604320000|2021-07-06 20:45:20|507.16|501.76|507.01|501.61|507.16|501.76|506.97|501.57|14
1625604330000|2021-07-06 20:45:30|507.02|501.62|507.03|501.63|507.03|501.63|506.91|501.51|8
1625604340000|2021-07-06 20:45:40|507.04|501.64|507.02|501.62|507.05|501.65|506.98|501.58|6
1625604350000|2021-07-06 20:45:50|506.99|501.59|506.94|501.54|507.01|501.61|506.89|501.49|15
1625604360000|2021-07-06 20:46:00|506.92|501.52|506.89|501.49|506.92|501.52|506.89|501.49|3
1625604370000|2021-07-06 20:46:10|506.88|501.48|506.9|501.5|506.9|501.5|506.87|501.47|4
1625604380000|2021-07-06 20:46:20|506.89|501.49|507.05|501.65|507.05|501.65|506.89|501.49|15
1625604390000|2021-07-06 20:46:30|507.08|501.68|507.26|501.86|507.26|501.86|507.03|501.63|17
1625604400000|2021-07-06 20:46:40|507.24|501.84|507.23|501.83|507.26|501.86|507.22|501.82|20
1625604410000|2021-07-06 20:46:50|507.21|501.81|507.29|501.89|507.29|501.89|507.21|501.81|11
1625604420000|2021-07-06 20:47:00|507.28|501.88|507.26|501.86|507.28|501.88|507.25|501.85|10
1625604440000|2021-07-06 20:47:20|507.19|501.79|507.39|501.99|507.39|501.99|507.19|501.79|7
1625604450000|2021-07-06 20:47:30|507.42|502.02|507.43|502.03|507.43|502.03|507.42|502.02|2
1625604460000|2021-07-06 20:47:40|507.53|502.13|507.53|502.13|507.53|502.13|507.53|502.13|1
1625604470000|2021-07-06 20:47:50|507.58|502.18|507.8|502.4|507.8|502.4|507.58|502.18|4
1625604490000|2021-07-06 20:48:10|507.85|502.45|507.74|502.34|507.92|502.52|507.74|502.34|11
1625604500000|2021-07-06 20:48:20|507.69|502.29|507.77|502.37|507.77|502.37|507.69|502.29|5
1625604510000|2021-07-06 20:48:30|507.76|502.36|507.74|502.34|507.76|502.36|507.74|502.34|4
1625604520000|2021-07-06 20:48:40|507.73|502.33|507.71|502.31|507.73|502.33|507.71|502.31|5
1625604530000|2021-07-06 20:48:50|507.7|502.3|507.57|502.17|507.7|502.3|507.55|502.15|9
1625604540000|2021-07-06 20:49:00|507.6|502.2|507.56|502.16|507.6|502.2|507.54|502.14|10
1625604550000|2021-07-06 20:49:10|507.57|502.17|507.48|502.08|507.58|502.18|507.48|502.08|7
1625604560000|2021-07-06 20:49:20|507.47|502.07|507.44|502.04|507.47|502.07|507.44|502.04|3
1625604570000|2021-07-06 20:49:30|507.45|502.05|507.41|502.01|507.46|502.06|507.4|502|8
1625604580000|2021-07-06 20:49:40|507.4|502|507.43|502.03|507.43|502.03|507.4|502|2
1625604590000|2021-07-06 20:49:50|507.45|502.05|507.42|502.02|507.63|502.23|507.31|501.91|21
1625604600000|2021-07-06 20:50:00|507.44|502.04|507.39|501.99|507.5|502.1|507.36|501.96|17
1625604610000|2021-07-06 20:50:10|507.23|501.83|507.29|501.89|507.33|501.93|507.22|501.82|18
1625604620000|2021-07-06 20:50:20|507.28|501.88|506.88|501.48|507.46|502.06|506.88|501.48|20
1625604630000|2021-07-06 20:50:30|506.81|501.41|506.75|501.35|506.96|501.56|506.74|501.34|15
1625604640000|2021-07-06 20:50:40|506.71|501.31|506.6|501.2|506.71|501.31|506.56|501.16|8
1625604650000|2021-07-06 20:50:50|506.54|501.14|506.36|500.96|506.54|501.14|506.31|500.91|8
1625604660000|2021-07-06 20:51:00|506.15|500.75|506.48|501.08|506.5|501.1|506.14|500.74|28
1625604670000|2021-07-06 20:51:10|506.47|501.07|506.35|500.95|506.49|501.09|506.35|500.95|12
1625604680000|2021-07-06 20:51:20|506.36|500.96|506.46|501.06|506.46|501.06|506.29|500.89|18
1625604690000|2021-07-06 20:51:30|506.49|501.09|506.83|501.43|506.83|501.43|506.49|501.09|10
1625604700000|2021-07-06 20:51:40|506.84|501.44|506.85|501.45|506.87|501.47|506.83|501.43|6
1625604720000|2021-07-06 20:52:00|506.94|501.54|506.87|501.47|506.94|501.54|506.81|501.41|9
1625604730000|2021-07-06 20:52:10|506.76|501.36|506.71|501.31|506.8|501.4|506.71|501.31|5
1625604740000|2021-07-06 20:52:20|506.77|501.37|506.64|501.24|506.8|501.4|506.63|501.23|8
1625604750000|2021-07-06 20:52:30|506.69|501.29|506.94|501.54|506.94|501.54|506.69|501.29|11
1625604760000|2021-07-06 20:52:40|507.07|501.67|507.11|501.71|507.12|501.72|507.07|501.67|3
1625604770000|2021-07-06 20:52:50|507.1|501.7|507.06|501.66|507.11|501.71|507.04|501.64|8
1625604780000|2021-07-06 20:53:00|507.04|501.64|507.04|501.64|507.04|501.64|507.04|501.64|1
1625604790000|2021-07-06 20:53:10|507.03|501.63|507.04|501.64|507.04|501.64|507.03|501.63|2
1625604800000|2021-07-06 20:53:20|507.05|501.65|507.27|501.87|507.27|501.87|507.01|501.61|12
1625604810000|2021-07-06 20:53:30|507.29|501.89|507.52|502.12|507.52|502.12|507.29|501.89|7
1625604820000|2021-07-06 20:53:40|507.51|502.11|507.72|502.32|507.72|502.32|507.51|502.11|10
1625604840000|2021-07-06 20:54:00|507.81|502.41|507.84|502.44|507.84|502.44|507.81|502.41|2
1625604860000|2021-07-06 20:54:20|507.83|502.43|508|502.6|508|502.6|507.71|502.31|9
1625604870000|2021-07-06 20:54:30|508.06|502.66|507.86|502.46|508.06|502.66|507.85|502.45|8
1625604880000|2021-07-06 20:54:40|507.87|502.47|507.97|502.57|508.03|502.63|507.85|502.45|9
1625604890000|2021-07-06 20:54:50|507.96|502.56|507.72|502.32|507.96|502.56|507.72|502.32|10
1625604900000|2021-07-06 20:55:00|507.77|502.37|507.76|502.36|507.78|502.38|507.73|502.33|10
1625604910000|2021-07-06 20:55:10|507.75|502.35|507.64|502.24|507.75|502.35|507.64|502.24|7
1625604920000|2021-07-06 20:55:20|507.67|502.27|507.69|502.29|507.8|502.4|507.67|502.27|14
1625604930000|2021-07-06 20:55:30|507.68|502.28|507.61|502.21|507.68|502.28|507.6|502.2|9
1625604940000|2021-07-06 20:55:40|507.59|502.19|507.37|501.97|507.59|502.19|507.36|501.96|13
1625604950000|2021-07-06 20:55:50|507.36|501.96|507.25|501.85|507.36|501.96|507.2|501.8|15
1625604960000|2021-07-06 20:56:00|507.26|501.86|507.38|501.98|507.45|502.05|507.23|501.83|7
1625604970000|2021-07-06 20:56:10|507.27|501.87|507.15|501.75|507.32|501.92|507.15|501.75|12
1625604980000|2021-07-06 20:56:20|507.16|501.76|507.17|501.77|507.17|501.77|507.15|501.75|5
1625604990000|2021-07-06 20:56:30|507.18|501.78|507.08|501.68|507.18|501.78|507.08|501.68|6
1625605000000|2021-07-06 20:56:40|507.09|501.69|506.92|501.52|507.09|501.69|506.92|501.52|14
1625605010000|2021-07-06 20:56:50|506.93|501.53|506.89|501.49|506.93|501.53|506.88|501.48|10
1625605020000|2021-07-06 20:57:00|506.91|501.51|507.03|501.63|507.13|501.73|506.91|501.51|11
1625605030000|2021-07-06 20:57:10|507.13|501.73|507.28|501.88|507.28|501.88|507.12|501.72|14
1625605040000|2021-07-06 20:57:20|507.29|501.89|507.29|501.89|507.29|501.89|507.29|501.89|1
1625605060000|2021-07-06 20:57:40|507.35|501.95|507.36|501.96|507.36|501.96|507.34|501.94|3
1625605070000|2021-07-06 20:57:50|507.27|501.87|507.2|501.8|507.27|501.87|507.13|501.73|10
1625605080000|2021-07-06 20:58:00|507.21|501.81|507.21|501.81|507.21|501.81|507.2|501.8|3
1625605090000|2021-07-06 20:58:10|507.22|501.82|507.36|501.96|507.37|501.97|507.21|501.81|8
1625605100000|2021-07-06 20:58:20|507.35|501.95|507.22|501.82|507.35|501.95|507.22|501.82|11
1625605110000|2021-07-06 20:58:30|507.23|501.83|507.24|501.84|507.25|501.85|507.21|501.81|14
1625605120000|2021-07-06 20:58:40|507.23|501.83|507.23|501.83|507.27|501.87|507.23|501.83|10
1625605130000|2021-07-06 20:58:50|507.26|501.86|507.82|502.42|507.82|502.42|507.23|501.83|12
1625605140000|2021-07-06 20:59:00|507.75|502.35|507.91|502.51|507.91|502.51|507.61|502.21|15
1625605150000|2021-07-06 20:59:10|507.92|502.52|507.88|502.48|507.94|502.54|507.88|502.48|6
1625605160000|2021-07-06 20:59:20|507.86|502.46|507.9|502.5|507.9|502.5|507.86|502.46|3
1625605170000|2021-07-06 20:59:30|507.88|502.48|507.92|502.52|507.93|502.53|507.88|502.48|6
1625605180000|2021-07-06 20:59:40|507.91|502.51|507.9|502.5|507.91|502.51|507.9|502.5|2
1625605190000|2021-07-06 20:59:50|507.91|502.51|507.89|502.49|507.91|502.51|507.89|502.49|5
1625605200000|2021-07-06 21:00:00|507.9|502.5|507.76|502.36|507.91|502.51|507.72|502.32|13
1625605210000|2021-07-06 21:00:10|507.79|502.39|507.6|502.2|507.89|502.49|507.6|502.2|21
1625605220000|2021-07-06 21:00:20|507.61|502.21|507.34|501.94|507.72|502.32|507.34|501.94|24
1625605230000|2021-07-06 21:00:30|507.32|501.92|507.25|501.85|507.32|501.92|507.25|501.85|8
1625605240000|2021-07-06 21:00:40|507.2|501.8|506.85|501.45|507.21|501.81|506.83|501.43|17
1625605250000|2021-07-06 21:00:50|506.84|501.44|506.82|501.42|506.85|501.45|506.82|501.42|4
1625605260000|2021-07-06 21:01:00|506.83|501.43|506.81|501.41|506.83|501.43|506.81|501.41|4
1625605270000|2021-07-06 21:01:10|506.82|501.42|506.79|501.39|506.88|501.48|506.79|501.39|9
1625605280000|2021-07-06 21:01:20|506.81|501.41|506.81|501.41|506.81|501.41|506.81|501.41|1
1625605290000|2021-07-06 21:01:30|506.82|501.42|506.56|501.16|506.82|501.42|506.53|501.13|19
1625605300000|2021-07-06 21:01:40|506.54|501.14|506.47|501.07|506.77|501.37|506.47|501.07|22
1625605310000|2021-07-06 21:01:50|506.45|501.05|506.6|501.2|506.6|501.2|506.24|500.84|27
1625605320000|2021-07-06 21:02:00|506.54|501.14|506.34|500.94|506.54|501.14|506.31|500.91|14
1625605330000|2021-07-06 21:02:10|506.35|500.95|506.42|501.02|506.42|501.02|506.35|500.95|8
1625605340000|2021-07-06 21:02:20|506.4|501|506.37|500.97|506.41|501.01|506.37|500.97|12
1625605350000|2021-07-06 21:02:30|506.36|500.96|506.25|500.85|506.4|501|506.25|500.85|12
1625605360000|2021-07-06 21:02:40|506.23|500.83|506.22|500.82|506.25|500.85|506.22|500.82|5
1625605370000|2021-07-06 21:02:50|506.19|500.79|506.17|500.77|506.19|500.79|506.14|500.74|8
1625605380000|2021-07-06 21:03:00|506.18|500.78|506.2|500.8|506.21|500.81|506.15|500.75|11
1625605390000|2021-07-06 21:03:10|506.21|500.81|506.4|501|506.85|501.45|506.21|500.81|20
1625605400000|2021-07-06 21:03:20|506.38|500.98|506.35|500.95|506.38|500.98|506.33|500.93|10
1625605410000|2021-07-06 21:03:30|506.33|500.93|506.37|500.97|506.38|500.98|506.33|500.93|9
1625605420000|2021-07-06 21:03:40|506.42|501.02|506.41|501.01|506.44|501.04|506.41|501.01|7
1625605430000|2021-07-06 21:03:50|506.42|501.02|506.44|501.04|506.44|501.04|506.41|501.01|7
1625605440000|2021-07-06 21:04:00|506.42|501.02|506.5|501.1|506.51|501.11|506.41|501.01|15
1625605450000|2021-07-06 21:04:10|506.51|501.11|506.55|501.15|506.56|501.16|506.51|501.11|4
1625605460000|2021-07-06 21:04:20|506.59|501.19|506.61|501.21|506.62|501.22|506.59|501.19|9
1625605470000|2021-07-06 21:04:30|506.62|501.22|506.63|501.23|506.63|501.23|506.61|501.21|4
1625605480000|2021-07-06 21:04:40|506.62|501.22|506.51|501.11|506.63|501.23|506.51|501.11|16
1625605490000|2021-07-06 21:04:50|506.5|501.1|506.48|501.08|506.5|501.1|506.46|501.06|11
1625605500000|2021-07-06 21:05:00|506.49|501.09|506.48|501.08|506.49|501.09|506.45|501.05|7
1625605510000|2021-07-06 21:05:10|506.51|501.11|507|501.6|507|501.6|506.51|501.11|15
1625605520000|2021-07-06 21:05:20|507.04|501.64|506.89|501.49|507.16|501.76|506.89|501.49|15
1625605530000|2021-07-06 21:05:30|506.86|501.46|506.85|501.45|506.89|501.49|506.83|501.43|15
1625605540000|2021-07-06 21:05:40|506.86|501.46|506.99|501.59|506.99|501.59|506.86|501.46|8
1625605550000|2021-07-06 21:05:50|506.98|501.58|506.99|501.59|506.99|501.59|506.97|501.57|3
1625605560000|2021-07-06 21:06:00|506.98|501.58|507.04|501.64|507.06|501.66|506.98|501.58|7
1625605570000|2021-07-06 21:06:10|507.03|501.63|507.04|501.64|507.06|501.66|507.03|501.63|8
1625605580000|2021-07-06 21:06:20|507.05|501.65|507.04|501.64|507.05|501.65|507.04|501.64|8
1625605590000|2021-07-06 21:06:30|507.05|501.65|507.06|501.66|507.06|501.66|507.04|501.64|6
1625605620000|2021-07-06 21:07:00|507.05|501.65|507.02|501.62|507.05|501.65|506.99|501.59|9
1625605630000|2021-07-06 21:07:10|507|501.6|507|501.6|507.03|501.63|507|501.6|10
1625605640000|2021-07-06 21:07:20|507.01|501.61|506.85|501.45|507.03|501.63|506.84|501.44|13
1625605650000|2021-07-06 21:07:30|506.88|501.48|506.93|501.53|506.94|501.54|506.83|501.43|8
1625605660000|2021-07-06 21:07:40|506.92|501.52|506.93|501.53|506.93|501.53|506.92|501.52|2
1625605670000|2021-07-06 21:07:50|506.96|501.56|506.89|501.49|506.96|501.56|506.89|501.49|2
1625605680000|2021-07-06 21:08:00|506.91|501.51|506.91|501.51|506.97|501.57|506.88|501.48|7
1625605690000|2021-07-06 21:08:10|506.92|501.52|506.97|501.57|506.97|501.57|506.91|501.51|11
1625605700000|2021-07-06 21:08:20|507.02|501.62|507.16|501.76|507.18|501.78|507.02|501.62|5
1625605710000|2021-07-06 21:08:30|507.21|501.81|507.22|501.82|507.23|501.83|507.21|501.81|5
1625605720000|2021-07-06 21:08:40|507.34|501.94|507.34|501.94|507.34|501.94|507.33|501.93|7
1625605730000|2021-07-06 21:08:50|507.32|501.92|507.44|502.04|507.48|502.08|507.32|501.92|17
1625605740000|2021-07-06 21:09:00|507.47|502.07|507.75|502.35|507.76|502.36|507.46|502.06|20
1625605750000|2021-07-06 21:09:10|507.77|502.37|507.77|502.37|507.77|502.37|507.77|502.37|1
1625605760000|2021-07-06 21:09:20|507.79|502.39|507.82|502.42|507.82|502.42|507.79|502.39|4
1625605770000|2021-07-06 21:09:30|507.88|502.48|507.98|502.58|508|502.6|507.88|502.48|11
1625605780000|2021-07-06 21:09:40|507.99|502.59|507.99|502.59|508|502.6|507.98|502.58|5
1625605790000|2021-07-06 21:09:50|507.95|502.55|507.81|502.41|507.95|502.55|507.79|502.39|15
1625605800000|2021-07-06 21:10:00|507.82|502.42|507.57|502.17|507.82|502.42|507.57|502.17|13
1625605810000|2021-07-06 21:10:10|507.53|502.13|507.44|502.04|507.6|502.2|507.44|502.04|14
1625605820000|2021-07-06 21:10:20|507.25|501.85|507.33|501.93|507.34|501.94|507.25|501.85|8
1625605830000|2021-07-06 21:10:30|507.24|501.84|507.26|501.86|507.33|501.93|507.24|501.84|9
1625605840000|2021-07-06 21:10:40|507.28|501.88|506.93|501.53|507.28|501.88|506.93|501.53|11
1625605850000|2021-07-06 21:10:50|506.92|501.52|507.21|501.81|507.22|501.82|506.91|501.51|10
1625605860000|2021-07-06 21:11:00|507.18|501.78|507.05|501.65|507.18|501.78|507.05|501.65|6
1625605870000|2021-07-06 21:11:10|507.02|501.62|507|501.6|507.02|501.62|507|501.6|3
1625605880000|2021-07-06 21:11:20|506.99|501.59|506.99|501.59|506.99|501.59|506.99|501.59|1
1625605890000|2021-07-06 21:11:30|507|501.6|507.1|501.7|507.2|501.8|507|501.6|13
1625605900000|2021-07-06 21:11:40|507.11|501.71|507.11|501.71|507.11|501.71|507.11|501.71|1
1625605910000|2021-07-06 21:11:50|507.13|501.73|507.17|501.77|507.17|501.77|507.11|501.71|6
1625605920000|2021-07-06 21:12:00|507.15|501.75|507.19|501.79|507.19|501.79|507.15|501.75|4
1625605930000|2021-07-06 21:12:10|507.18|501.78|507.16|501.76|507.18|501.78|507.13|501.73|12
1625605940000|2021-07-06 21:12:20|507.17|501.77|507.13|501.73|507.18|501.78|507.11|501.71|13
1625605950000|2021-07-06 21:12:30|507.14|501.74|507.14|501.74|507.15|501.75|507.12|501.72|7
1625605960000|2021-07-06 21:12:40|507.13|501.73|507.11|501.71|507.14|501.74|507.1|501.7|16
1625605970000|2021-07-06 21:12:50|507.1|501.7|506.48|501.08|507.11|501.71|506.42|501.02|25
1625605980000|2021-07-06 21:13:00|506.49|501.09|506.49|501.09|506.49|501.09|506.47|501.07|5
1625605990000|2021-07-06 21:13:10|506.5|501.1|506.62|501.22|506.62|501.22|506.5|501.1|7
1625606000000|2021-07-06 21:13:20|506.6|501.2|506.55|501.15|506.6|501.2|506.55|501.15|2
1625606010000|2021-07-06 21:13:30|506.6|501.2|506.51|501.11|506.6|501.2|506.51|501.11|8
1625606020000|2021-07-06 21:13:40|506.49|501.09|506.22|500.82|506.53|501.13|506.22|500.82|21
1625606030000|2021-07-06 21:13:50|506.16|500.76|505.8|500.4|506.19|500.79|505.8|500.4|16
1625606040000|2021-07-06 21:14:00|505.82|500.42|506.14|500.74|506.14|500.74|505.82|500.42|19
1625606050000|2021-07-06 21:14:10|506.11|500.71|506.06|500.66|506.11|500.71|506.02|500.62|9
1625606060000|2021-07-06 21:14:20|506.07|500.67|506.14|500.74|506.15|500.75|506.06|500.66|9
1625606070000|2021-07-06 21:14:30|506.15|500.75|506.12|500.72|506.16|500.76|506.12|500.72|7
1625606080000|2021-07-06 21:14:40|506.13|500.73|506.17|500.77|506.17|500.77|506.13|500.73|3
1625606090000|2021-07-06 21:14:50|506.19|500.79|506.91|501.51|506.97|501.57|506.19|500.79|18
1625606100000|2021-07-06 21:15:00|506.96|501.56|507.58|502.18|507.58|502.18|506.96|501.56|14
1625606110000|2021-07-06 21:15:10|507.59|502.19|507.62|502.22|507.62|502.22|507.56|502.16|4
1625606120000|2021-07-06 21:15:20|507.6|502.2|507.65|502.25|507.65|502.25|507.56|502.16|19
1625606130000|2021-07-06 21:15:30|507.64|502.24|507.64|502.24|507.68|502.28|507.63|502.23|12
1625606140000|2021-07-06 21:15:40|507.65|502.25|507.66|502.26|507.66|502.26|507.64|502.24|4
1625606150000|2021-07-06 21:15:50|507.65|502.25|507.69|502.29|507.72|502.32|507.63|502.23|7
1625606160000|2021-07-06 21:16:00|507.67|502.27|507.67|502.27|507.68|502.28|507.67|502.27|3
1625606170000|2021-07-06 21:16:10|507.68|502.28|507.68|502.28|507.68|502.28|507.68|502.28|1
1625606180000|2021-07-06 21:16:20|507.79|502.39|507.9|502.5|507.9|502.5|507.79|502.39|8
1625606190000|2021-07-06 21:16:30|507.92|502.52|507.85|502.45|507.92|502.52|507.85|502.45|7
1625606200000|2021-07-06 21:16:40|507.75|502.35|507.74|502.34|507.75|502.35|507.74|502.34|2
1625606210000|2021-07-06 21:16:50|507.73|502.33|507.17|501.77|507.73|502.33|507.17|501.77|23
1625606220000|2021-07-06 21:17:00|507.13|501.73|507.12|501.72|507.14|501.74|507.12|501.72|4
1625606230000|2021-07-06 21:17:10|507.02|501.62|506.57|501.17|507.02|501.62|506.57|501.17|12
1625606240000|2021-07-06 21:17:20|506.48|501.08|506.48|501.08|506.48|501.08|506.48|501.08|1
1625606250000|2021-07-06 21:17:30|506.44|501.04|506.3|500.9|506.44|501.04|506.25|500.85|8
1625606260000|2021-07-06 21:17:40|506.25|500.85|506.32|500.92|506.36|500.96|506.25|500.85|12
1625606270000|2021-07-06 21:17:50|506.29|500.89|506.19|500.79|506.29|500.89|505.89|500.49|18
1625606280000|2021-07-06 21:18:00|506.13|500.73|506.07|500.67|506.14|500.74|506.01|500.61|25
1625606290000|2021-07-06 21:18:10|506.06|500.66|506.03|500.63|506.15|500.75|506.01|500.61|23
1625606300000|2021-07-06 21:18:20|506.04|500.64|505.94|500.54|506.04|500.64|505.94|500.54|21
1625606310000|2021-07-06 21:18:30|505.96|500.56|505.99|500.59|506.03|500.63|505.96|500.56|7
1625606320000|2021-07-06 21:18:40|505.98|500.58|505.98|500.58|505.98|500.58|505.98|500.58|1
1625606330000|2021-07-06 21:18:50|505.99|500.59|506.05|500.65|506.09|500.69|505.98|500.58|11
1625606340000|2021-07-06 21:19:00|506.06|500.66|506.13|500.73|506.13|500.73|506.06|500.66|6
1625606350000|2021-07-06 21:19:10|506.09|500.69|506.11|500.71|506.13|500.73|506.08|500.68|14
1625606360000|2021-07-06 21:19:20|506.08|500.68|506.27|500.87|506.27|500.87|506.05|500.65|10
1625606370000|2021-07-06 21:19:30|506.31|500.91|506.34|500.94|506.34|500.94|506.31|500.91|2
1625606380000|2021-07-06 21:19:40|506.35|500.95|506.38|500.98|506.38|500.98|506.35|500.95|3
1625606390000|2021-07-06 21:19:50|506.42|501.02|506.7|501.3|506.7|501.3|506.42|501.02|9
1625606400000|2021-07-06 21:20:00|506.75|501.35|506.6|501.2|506.83|501.43|506.6|501.2|11
1625606410000|2021-07-06 21:20:10|506.59|501.19|506.45|501.05|506.59|501.19|506.45|501.05|9
1625606420000|2021-07-06 21:20:20|506.46|501.06|506.45|501.05|506.46|501.06|506.44|501.04|4
1625606430000|2021-07-06 21:20:30|506.47|501.07|506.45|501.05|506.47|501.07|506.45|501.05|2
1625606440000|2021-07-06 21:20:40|506.38|500.98|506.38|500.98|506.38|500.98|506.38|500.98|1
1625606450000|2021-07-06 21:20:50|506.44|501.04|506.38|500.98|506.44|501.04|506.38|500.98|3
1625606460000|2021-07-06 21:21:00|506.42|501.02|506.64|501.24|506.64|501.24|506.37|500.97|8
1625606490000|2021-07-06 21:21:30|506.63|501.23|506.63|501.23|506.64|501.24|506.63|501.23|3
1625606500000|2021-07-06 21:21:40|506.61|501.21|506.57|501.17|506.61|501.21|506.55|501.15|5
1625606510000|2021-07-06 21:21:50|506.59|501.19|506.72|501.32|506.77|501.37|506.59|501.19|8
1625606520000|2021-07-06 21:22:00|506.77|501.37|506.8|501.4|506.8|501.4|506.71|501.31|17
1625606530000|2021-07-06 21:22:10|506.78|501.38|506.84|501.44|506.86|501.46|506.78|501.38|6
1625606540000|2021-07-06 21:22:20|506.86|501.46|506.84|501.44|506.87|501.47|506.84|501.44|5
1625606550000|2021-07-06 21:22:30|506.83|501.43|506.87|501.47|506.87|501.47|506.81|501.41|4
1625606560000|2021-07-06 21:22:40|506.85|501.45|506.85|501.45|506.85|501.45|506.85|501.45|1
1625606570000|2021-07-06 21:22:50|506.9|501.5|506.76|501.36|506.9|501.5|506.76|501.36|5
1625606580000|2021-07-06 21:23:00|506.78|501.38|506.8|501.4|506.8|501.4|506.78|501.38|2
1625606590000|2021-07-06 21:23:10|506.81|501.41|506.83|501.43|506.84|501.44|506.79|501.39|4
1625606600000|2021-07-06 21:23:20|506.84|501.44|507.02|501.62|507.02|501.62|506.84|501.44|6
1625606610000|2021-07-06 21:23:30|507.16|501.76|506.75|501.35|507.16|501.76|506.74|501.34|10
1625606620000|2021-07-06 21:23:40|506.74|501.34|506.47|501.07|506.74|501.34|506.47|501.07|13
1625606630000|2021-07-06 21:23:50|506.49|501.09|506.46|501.06|506.49|501.09|506.45|501.05|4
1625606640000|2021-07-06 21:24:00|506.47|501.07|506.56|501.16|506.58|501.18|506.47|501.07|4
1625606650000|2021-07-06 21:24:10|506.57|501.17|506.61|501.21|506.61|501.21|506.57|501.17|5
1625606660000|2021-07-06 21:24:20|506.64|501.24|506.79|501.39|506.85|501.45|506.64|501.24|13
1625606670000|2021-07-06 21:24:30|506.76|501.36|506.8|501.4|506.8|501.4|506.74|501.34|7
1625606680000|2021-07-06 21:24:40|506.79|501.39|506.79|501.39|506.82|501.42|506.79|501.39|4
1625606690000|2021-07-06 21:24:50|506.8|501.4|506.94|501.54|506.95|501.55|506.8|501.4|10
1625606710000|2021-07-06 21:25:10|506.95|501.55|506.99|501.59|507|501.6|506.95|501.55|3
1625606720000|2021-07-06 21:25:20|506.97|501.57|506.97|501.57|506.97|501.57|506.97|501.57|1
1625606730000|2021-07-06 21:25:30|506.99|501.59|507|501.6|507|501.6|506.97|501.57|4
1625606740000|2021-07-06 21:25:40|507.02|501.62|507.01|501.61|507.02|501.62|507|501.6|4
1625606750000|2021-07-06 21:25:50|507|501.6|506.97|501.57|507|501.6|506.97|501.57|2
1625606760000|2021-07-06 21:26:00|506.98|501.58|507.07|501.67|507.11|501.71|506.97|501.57|6
1625606780000|2021-07-06 21:26:20|507.06|501.66|507.05|501.65|507.08|501.68|507.02|501.62|8
1625606790000|2021-07-06 21:26:30|507.03|501.63|507|501.6|507.03|501.63|507|501.6|2
1625606800000|2021-07-06 21:26:40|507.02|501.62|506.98|501.58|507.03|501.63|506.98|501.58|5
1625606810000|2021-07-06 21:26:50|506.99|501.59|506.96|501.56|506.99|501.59|506.96|501.56|2
1625606820000|2021-07-06 21:27:00|507.03|501.63|506.94|501.54|507.03|501.63|506.94|501.54|3
1625606830000|2021-07-06 21:27:10|506.96|501.56|506.96|501.56|507|501.6|506.93|501.53|10
1625606840000|2021-07-06 21:27:20|506.97|501.57|506.94|501.54|506.97|501.57|506.9|501.5|7
1625606850000|2021-07-06 21:27:30|506.92|501.52|506.84|501.44|506.92|501.52|506.82|501.42|7
1625606860000|2021-07-06 21:27:40|506.83|501.43|506.84|501.44|506.85|501.45|506.83|501.43|4
1625606870000|2021-07-06 21:27:50|506.83|501.43|506.64|501.24|506.94|501.54|506.63|501.23|19
1625606880000|2021-07-06 21:28:00|506.63|501.23|506.64|501.24|506.64|501.24|506.63|501.23|2
1625606890000|2021-07-06 21:28:10|506.62|501.22|506.67|501.27|506.67|501.27|506.62|501.22|3
1625606900000|2021-07-06 21:28:20|506.69|501.29|506.7|501.3|506.7|501.3|506.66|501.26|8
1625606920000|2021-07-06 21:28:40|506.69|501.29|506.7|501.3|506.7|501.3|506.69|501.29|2
1625606930000|2021-07-06 21:28:50|506.72|501.32|506.71|501.31|506.72|501.32|506.71|501.31|2
1625606940000|2021-07-06 21:29:00|506.72|501.32|506.79|501.39|506.79|501.39|506.72|501.32|7
1625606950000|2021-07-06 21:29:10|506.81|501.41|506.82|501.42|506.82|501.42|506.81|501.41|2
1625606960000|2021-07-06 21:29:20|506.81|501.41|506.79|501.39|506.81|501.41|506.78|501.38|6
1625606970000|2021-07-06 21:29:30|506.77|501.37|506.81|501.41|506.81|501.41|506.77|501.37|4
1625606980000|2021-07-06 21:29:40|506.8|501.4|506.83|501.43|506.83|501.43|506.8|501.4|2
1625606990000|2021-07-06 21:29:50|506.86|501.46|506.86|501.46|506.86|501.46|506.86|501.46|1
1625607000000|2021-07-06 21:30:00|506.87|501.47|506.83|501.43|506.87|501.47|506.83|501.43|3
1625607020000|2021-07-06 21:30:20|506.79|501.39|506.77|501.37|506.82|501.42|506.77|501.37|4
1625607040000|2021-07-06 21:30:40|506.74|501.34|506.71|501.31|506.74|501.34|506.71|501.31|2
1625607060000|2021-07-06 21:31:00|506.67|501.27|506.66|501.26|506.73|501.33|506.66|501.26|3
1625607070000|2021-07-06 21:31:10|506.68|501.28|506.71|501.31|506.71|501.31|506.67|501.27|6
1625607080000|2021-07-06 21:31:20|506.67|501.27|506.68|501.28|506.68|501.28|506.67|501.27|2
1625607090000|2021-07-06 21:31:30|506.65|501.25|506.66|501.26|506.66|501.26|506.64|501.24|4
1625607100000|2021-07-06 21:31:40|506.67|501.27|506.67|501.27|506.67|501.27|506.66|501.26|3
1625607110000|2021-07-06 21:31:50|506.63|501.23|506.66|501.26|506.67|501.27|506.63|501.23|6
1625607120000|2021-07-06 21:32:00|506.67|501.27|506.67|501.27|506.69|501.29|506.64|501.24|15
1625607130000|2021-07-06 21:32:10|506.69|501.29|506.69|501.29|506.69|501.29|506.69|501.29|1
1625607140000|2021-07-06 21:32:20|506.68|501.28|506.68|501.28|506.68|501.28|506.68|501.28|1
1625607150000|2021-07-06 21:32:30|506.67|501.27|506.7|501.3|506.72|501.32|506.67|501.27|4
1625607170000|2021-07-06 21:32:50|506.73|501.33|506.71|501.31|506.73|501.33|506.71|501.31|4
1625607180000|2021-07-06 21:33:00|506.7|501.3|506.69|501.29|506.71|501.31|506.68|501.28|5
1625607190000|2021-07-06 21:33:10|506.7|501.3|507|501.6|507|501.6|506.7|501.3|17
1625607200000|2021-07-06 21:33:20|506.99|501.59|506.92|501.52|506.99|501.59|506.92|501.52|3
1625607210000|2021-07-06 21:33:30|506.88|501.48|506.9|501.5|506.9|501.5|506.88|501.48|2
1625607220000|2021-07-06 21:33:40|506.93|501.53|506.83|501.43|506.93|501.53|506.83|501.43|9
1625607230000|2021-07-06 21:33:50|506.82|501.42|506.82|501.42|506.83|501.43|506.82|501.42|3
1625607240000|2021-07-06 21:34:00|506.83|501.43|506.67|501.27|506.88|501.48|506.67|501.27|8
1625607250000|2021-07-06 21:34:10|506.6|501.2|506.56|501.16|506.67|501.27|506.56|501.16|9
1625607260000|2021-07-06 21:34:20|506.57|501.17|506.56|501.16|506.57|501.17|506.55|501.15|4
1625607270000|2021-07-06 21:34:30|506.52|501.12|506.37|500.97|506.54|501.14|506.37|500.97|10
1625607280000|2021-07-06 21:34:40|506.36|500.96|506.24|500.84|506.36|500.96|506.24|500.84|4
1625607290000|2021-07-06 21:34:50|506.17|500.77|505.78|500.38|506.17|500.77|505.78|500.38|8
1625607300000|2021-07-06 21:35:00|505.69|500.29|505.72|500.32|505.72|500.32|505.69|500.29|2
1625607310000|2021-07-06 21:35:10|505.76|500.36|505.73|500.33|505.79|500.39|505.72|500.32|4
1625607320000|2021-07-06 21:35:20|505.72|500.32|505.73|500.33|505.73|500.33|505.72|500.32|4
1625607330000|2021-07-06 21:35:30|505.72|500.32|505.69|500.29|505.72|500.32|505.68|500.28|5
1625607340000|2021-07-06 21:35:40|505.68|500.28|505.69|500.29|505.69|500.29|505.68|500.28|2
1625607350000|2021-07-06 21:35:50|505.71|500.31|505.69|500.29|505.71|500.31|505.69|500.29|2
1625607370000|2021-07-06 21:36:10|505.7|500.3|505.69|500.29|505.7|500.3|505.69|500.29|2
1625607410000|2021-07-06 21:36:50|505.68|500.28|505.67|500.27|505.68|500.28|505.65|500.25|5
1625607420000|2021-07-06 21:37:00|505.6|500.2|505.64|500.24|505.64|500.24|505.6|500.2|4
1625607430000|2021-07-06 21:37:10|505.58|500.18|505.59|500.19|505.59|500.19|505.56|500.16|3
1625607440000|2021-07-06 21:37:20|505.56|500.16|505.6|500.2|505.6|500.2|505.56|500.16|4
1625607450000|2021-07-06 21:37:30|505.59|500.19|505.6|500.2|505.6|500.2|505.59|500.19|2
1625607460000|2021-07-06 21:37:40|505.59|500.19|505.55|500.15|505.59|500.19|505.55|500.15|3
1625607470000|2021-07-06 21:37:50|505.53|500.13|505.53|500.13|505.53|500.13|505.53|500.13|1
1625607480000|2021-07-06 21:38:00|505.63|500.23|505.86|500.46|505.89|500.49|505.63|500.23|15
1625607490000|2021-07-06 21:38:10|505.95|500.55|505.97|500.57|505.97|500.57|505.95|500.55|2
1625607500000|2021-07-06 21:38:20|505.96|500.56|505.94|500.54|505.96|500.56|505.94|500.54|7
1625607510000|2021-07-06 21:38:30|505.92|500.52|505.94|500.54|505.95|500.55|505.92|500.52|4
1625607520000|2021-07-06 21:38:40|505.93|500.53|505.8|500.4|505.94|500.54|505.74|500.34|9
1625607530000|2021-07-06 21:38:50|505.78|500.38|505.8|500.4|505.8|500.4|505.74|500.34|6
1625607540000|2021-07-06 21:39:00|505.72|500.32|505.7|500.3|505.8|500.4|505.7|500.3|5
1625607550000|2021-07-06 21:39:10|505.73|500.33|505.73|500.33|505.73|500.33|505.7|500.3|3
1625607560000|2021-07-06 21:39:20|505.7|500.3|505.71|500.31|505.76|500.36|505.7|500.3|4
1625607570000|2021-07-06 21:39:30|505.72|500.32|505.72|500.32|505.8|500.4|505.69|500.29|8
1625607580000|2021-07-06 21:39:40|505.75|500.35|505.7|500.3|505.75|500.35|505.7|500.3|2
1625607590000|2021-07-06 21:39:50|505.66|500.26|505.71|500.31|505.71|500.31|505.66|500.26|5
1625607600000|2021-07-06 21:40:00|505.7|500.3|505.74|500.34|505.74|500.34|505.7|500.3|3
1625607610000|2021-07-06 21:40:10|505.66|500.26|506.61|501.21|506.61|501.21|505.66|500.26|15
1625607620000|2021-07-06 21:40:20|506.64|501.24|506.86|501.46|506.91|501.51|506.64|501.24|13
1625607630000|2021-07-06 21:40:30|506.84|501.44|506.85|501.45|506.86|501.46|506.81|501.41|6
1625607640000|2021-07-06 21:40:40|506.81|501.41|506.62|501.22|506.81|501.41|506.62|501.22|9
1625607650000|2021-07-06 21:40:50|506.63|501.23|506.65|501.25|506.65|501.25|506.63|501.23|2
1625607660000|2021-07-06 21:41:00|506.62|501.22|506.63|501.23|506.63|501.23|506.62|501.22|2
1625607670000|2021-07-06 21:41:10|506.64|501.24|506.68|501.28|506.68|501.28|506.6|501.2|4
1625607680000|2021-07-06 21:41:20|506.64|501.24|506.75|501.35|506.76|501.36|506.64|501.24|4
1625607690000|2021-07-06 21:41:30|506.77|501.37|506.77|501.37|506.79|501.39|506.77|501.37|3
1625607700000|2021-07-06 21:41:40|506.76|501.36|506.43|501.03|506.77|501.37|506.43|501.03|6
1625607710000|2021-07-06 21:41:50|506.41|501.01|506.31|500.91|506.43|501.03|506.31|500.91|6
1625607720000|2021-07-06 21:42:00|506.25|500.85|506.08|500.68|506.27|500.87|506.06|500.66|8
1625607730000|2021-07-06 21:42:10|506.07|500.67|506.06|500.66|506.08|500.68|506.06|500.66|5
1625607740000|2021-07-06 21:42:20|506.04|500.64|505.95|500.55|506.07|500.67|505.95|500.55|8
1625607750000|2021-07-06 21:42:30|505.92|500.52|505.95|500.55|505.95|500.55|505.89|500.49|6
1625607760000|2021-07-06 21:42:40|505.96|500.56|505.95|500.55|505.96|500.56|505.95|500.55|2
1625607770000|2021-07-06 21:42:50|506.06|500.66|506.03|500.63|506.06|500.66|506.03|500.63|4
1625607780000|2021-07-06 21:43:00|506.02|500.62|505.64|500.24|506.02|500.62|505.64|500.24|8
1625607790000|2021-07-06 21:43:10|505.52|500.12|505.43|500.03|505.53|500.13|505.43|500.03|7
1625607810000|2021-07-06 21:43:30|505.36|499.96|505.6|500.2|505.62|500.22|505.33|499.93|13
1625607820000|2021-07-06 21:43:40|505.61|500.21|505.99|500.59|506.02|500.62|505.6|500.2|16
1625607830000|2021-07-06 21:43:50|505.97|500.57|505.51|500.11|505.97|500.57|505.5|500.1|19
1625607840000|2021-07-06 21:44:00|505.52|500.12|505.63|500.23|505.64|500.24|505.52|500.12|7
1625607850000|2021-07-06 21:44:10|505.64|500.24|505.48|500.08|505.8|500.4|505.48|500.08|19
1625607860000|2021-07-06 21:44:20|505.46|500.06|505.41|500.01|505.46|500.06|505.41|500.01|3
1625607870000|2021-07-06 21:44:30|505.42|500.02|505.32|499.92|505.42|500.02|505.3|499.9|7
1625607880000|2021-07-06 21:44:40|505.35|499.95|505.36|499.96|505.37|499.97|505.32|499.92|6
1625607890000|2021-07-06 21:44:50|505.37|499.97|505.38|499.98|505.38|499.98|505.36|499.96|7
1625607900000|2021-07-06 21:45:00|505.37|499.97|505.28|499.88|505.37|499.97|505.28|499.88|2
1625607910000|2021-07-06 21:45:10|505.21|499.81|505.16|499.76|505.21|499.81|505.16|499.76|2
1625607920000|2021-07-06 21:45:20|505.13|499.73|505.07|499.67|505.13|499.73|505.07|499.67|3
1625607930000|2021-07-06 21:45:30|505.08|499.68|505.33|499.93|505.33|499.93|505.08|499.68|11
1625607940000|2021-07-06 21:45:40|505.26|499.86|505.24|499.84|505.26|499.86|505.24|499.84|2
1625607950000|2021-07-06 21:45:50|505.26|499.86|505.22|499.82|505.26|499.86|505.21|499.81|3
1625607960000|2021-07-06 21:46:00|505.11|499.71|504.75|499.35|505.11|499.71|504.75|499.35|7
1625607970000|2021-07-06 21:46:10|504.68|499.28|504.81|499.41|504.94|499.54|504.68|499.28|16
1625607980000|2021-07-06 21:46:20|504.85|499.45|504.87|499.47|504.87|499.47|504.85|499.45|2
1625607990000|2021-07-06 21:46:30|504.79|499.39|504.87|499.47|505.05|499.65|504.79|499.39|16
1625608000000|2021-07-06 21:46:40|504.86|499.46|504.77|499.37|504.86|499.46|504.77|499.37|8
1625608010000|2021-07-06 21:46:50|504.78|499.38|504.82|499.42|504.83|499.43|504.77|499.37|8
1625608020000|2021-07-06 21:47:00|504.78|499.38|504.75|499.35|504.79|499.39|504.75|499.35|11
1625608030000|2021-07-06 21:47:10|504.77|499.37|504.74|499.34|504.8|499.4|504.74|499.34|6
1625608040000|2021-07-06 21:47:20|504.75|499.35|504.74|499.34|504.75|499.35|504.74|499.34|2
1625608050000|2021-07-06 21:47:30|504.79|499.39|504.74|499.34|504.8|499.4|504.74|499.34|15
1625608060000|2021-07-06 21:47:40|504.79|499.39|504.79|499.39|504.79|499.39|504.79|499.39|1
1625608070000|2021-07-06 21:47:50|504.8|499.4|504.78|499.38|504.8|499.4|504.77|499.37|4
1625608080000|2021-07-06 21:48:00|504.77|499.37|504.77|499.37|504.79|499.39|504.74|499.34|5
1625608090000|2021-07-06 21:48:10|504.79|499.39|505|499.6|505|499.6|504.79|499.39|15
1625608100000|2021-07-06 21:48:20|505.07|499.67|505.04|499.64|505.07|499.67|504.97|499.57|8
1625608110000|2021-07-06 21:48:30|505.05|499.65|505.01|499.61|505.05|499.65|504.95|499.55|11
1625608120000|2021-07-06 21:48:40|505.07|499.67|505.07|499.67|505.07|499.67|505.01|499.61|5
1625608130000|2021-07-06 21:48:50|505.05|499.65|505.07|499.67|505.07|499.67|505.01|499.61|5
1625608140000|2021-07-06 21:49:00|505.04|499.64|504.98|499.58|505.04|499.64|504.98|499.58|3
1625608150000|2021-07-06 21:49:10|504.99|499.59|505.01|499.61|505.01|499.61|504.99|499.59|2
1625608160000|2021-07-06 21:49:20|505|499.6|505.06|499.66|505.06|499.66|505|499.6|4
1625608170000|2021-07-06 21:49:30|505.04|499.64|505.06|499.66|505.07|499.67|505.04|499.64|6
1625608180000|2021-07-06 21:49:40|505.03|499.63|505.01|499.61|505.03|499.63|504.93|499.53|8
1625608190000|2021-07-06 21:49:50|505.06|499.66|505.11|499.71|505.11|499.71|505.06|499.66|3
1625608200000|2021-07-06 21:50:00|505.04|499.64|504.98|499.58|505.04|499.64|504.98|499.58|3
1625608210000|2021-07-06 21:50:10|504.99|499.59|505.11|499.71|505.11|499.71|504.99|499.59|5
1625608220000|2021-07-06 21:50:20|505.1|499.7|505.05|499.65|505.15|499.75|505.05|499.65|10
1625608230000|2021-07-06 21:50:30|505.06|499.66|505.02|499.62|505.07|499.67|505.02|499.62|7
1625608240000|2021-07-06 21:50:40|505.03|499.63|505.11|499.71|505.11|499.71|505.03|499.63|2
1625608250000|2021-07-06 21:50:50|505.09|499.69|504.87|499.47|505.09|499.69|504.87|499.47|5
1625608260000|2021-07-06 21:51:00|504.86|499.46|504.84|499.44|504.94|499.54|504.84|499.44|6
1625608270000|2021-07-06 21:51:10|504.85|499.45|504.91|499.51|504.91|499.51|504.85|499.45|7
1625608280000|2021-07-06 21:51:20|504.9|499.5|504.9|499.5|504.9|499.5|504.9|499.5|1
1625608290000|2021-07-06 21:51:30|504.91|499.51|504.92|499.52|504.92|499.52|504.91|499.51|4
1625608300000|2021-07-06 21:51:40|504.91|499.51|504.48|499.08|504.91|499.51|504.48|499.08|13
1625608310000|2021-07-06 21:51:50|504.49|499.09|504.58|499.18|504.58|499.18|504.45|499.05|4
1625608320000|2021-07-06 21:52:00|504.63|499.23|504.72|499.32|504.73|499.33|504.63|499.23|9
1625608330000|2021-07-06 21:52:10|504.71|499.31|504.25|498.85|504.71|499.31|504.25|498.85|11
1625608340000|2021-07-06 21:52:20|504.16|498.76|504.28|498.88|504.28|498.88|504.16|498.76|8
1625608350000|2021-07-06 21:52:30|504.23|498.83|504.27|498.87|504.27|498.87|504.23|498.83|2
1625608360000|2021-07-06 21:52:40|504.22|498.82|504.19|498.79|504.22|498.82|504.19|498.79|2
1625608370000|2021-07-06 21:52:50|504.22|498.82|504.22|498.82|504.22|498.82|504.22|498.82|1
1625608380000|2021-07-06 21:53:00|504.17|498.77|503.83|498.43|504.17|498.77|503.76|498.36|14
1625608390000|2021-07-06 21:53:10|503.76|498.36|502.89|497.49|503.76|498.36|502.83|497.43|23
1625608400000|2021-07-06 21:53:20|502.9|497.5|503.37|497.97|503.55|498.15|502.9|497.5|24
1625608410000|2021-07-06 21:53:30|503.36|497.96|502.91|497.51|503.36|497.96|502.87|497.47|18
1625608420000|2021-07-06 21:53:40|502.94|497.54|503.21|497.81|503.21|497.81|502.89|497.49|16
1625608430000|2021-07-06 21:53:50|503.18|497.78|503.44|498.04|503.44|498.04|503.05|497.65|20
1625608440000|2021-07-06 21:54:00|503.42|498.02|503.44|498.04|503.44|498.04|503.41|498.01|6
1625608450000|2021-07-06 21:54:10|503.53|498.13|503.26|497.86|503.66|498.26|503.26|497.86|15
1625608460000|2021-07-06 21:54:20|503.27|497.87|502.96|497.56|503.35|497.95|502.96|497.56|16
1625608470000|2021-07-06 21:54:30|502.95|497.55|502.94|497.54|503.1|497.7|502.93|497.53|13
1625608480000|2021-07-06 21:54:40|502.96|497.56|503.14|497.74|503.15|497.75|502.96|497.56|10
1625608490000|2021-07-06 21:54:50|503.15|497.75|503.15|497.75|503.21|497.81|503.08|497.68|9
1625608500000|2021-07-06 21:55:00|503.38|497.98|503.34|497.94|503.48|498.08|503.32|497.92|8
1625608510000|2021-07-06 21:55:10|503.33|497.93|503.3|497.9|503.43|498.03|503.29|497.89|11
1625608520000|2021-07-06 21:55:20|503.29|497.89|503.29|497.89|503.37|497.97|503.29|497.89|4
1625608530000|2021-07-06 21:55:30|503.36|497.96|503.23|497.83|503.41|498.01|503.23|497.83|10
1625608540000|2021-07-06 21:55:40|503.22|497.82|503.27|497.87|503.3|497.9|503.2|497.8|11
1625608550000|2021-07-06 21:55:50|503.28|497.88|503.48|498.08|503.48|498.08|503.28|497.88|14
1625608560000|2021-07-06 21:56:00|503.47|498.07|503.68|498.28|503.69|498.29|503.45|498.05|23
1625608570000|2021-07-06 21:56:10|503.69|498.29|503.66|498.26|503.69|498.29|503.66|498.26|4
1625608580000|2021-07-06 21:56:20|503.65|498.25|503.64|498.24|503.65|498.25|503.64|498.24|6
1625608590000|2021-07-06 21:56:30|503.65|498.25|503.65|498.25|503.65|498.25|503.64|498.24|5
1625608600000|2021-07-06 21:56:40|503.66|498.26|503.66|498.26|503.71|498.31|503.66|498.26|6
1625608610000|2021-07-06 21:56:50|503.68|498.28|503.7|498.3|503.71|498.31|503.67|498.27|11
1625608620000|2021-07-06 21:57:00|503.69|498.29|503.77|498.37|503.77|498.37|503.69|498.29|6
1625608630000|2021-07-06 21:57:10|503.79|498.39|503.88|498.48|503.88|498.48|503.79|498.39|5
1625608640000|2021-07-06 21:57:20|503.89|498.49|504.2|498.8|504.2|498.8|503.88|498.48|15
1625608650000|2021-07-06 21:57:30|504.23|498.83|504.29|498.89|504.35|498.95|504.23|498.83|10
1625608660000|2021-07-06 21:57:40|504.27|498.87|504.01|498.61|504.28|498.88|503.99|498.59|16
1625608670000|2021-07-06 21:57:50|504.02|498.62|504.22|498.82|504.22|498.82|503.99|498.59|11
1625608680000|2021-07-06 21:58:00|504.3|498.9|504.32|498.92|504.32|498.92|504.3|498.9|2
1625608690000|2021-07-06 21:58:10|504.37|498.97|504.49|499.09|504.49|499.09|504.36|498.96|12
1625608700000|2021-07-06 21:58:20|504.5|499.1|504.36|498.96|504.5|499.1|504.36|498.96|3
1625608710000|2021-07-06 21:58:30|504.37|498.97|504.42|499.02|504.46|499.06|504.37|498.97|4
1625608720000|2021-07-06 21:58:40|504.51|499.11|504.5|499.1|504.51|499.11|504.42|499.02|6
1625608730000|2021-07-06 21:58:50|504.48|499.08|504.26|498.86|504.48|499.08|504.02|498.62|21
1625608740000|2021-07-06 21:59:00|504.3|498.9|504.39|498.99|504.42|499.02|504.3|498.9|13
1625608750000|2021-07-06 21:59:10|504.4|499|504.36|498.96|504.41|499.01|504.35|498.95|4
1625608760000|2021-07-06 21:59:20|504.35|498.95|504.46|499.06|504.46|499.06|504.35|498.95|5
1625608770000|2021-07-06 21:59:30|504.47|499.07|504.49|499.09|504.49|499.09|504.46|499.06|4
1625608780000|2021-07-06 21:59:40|504.48|499.08|504.49|499.09|504.49|499.09|504.47|499.07|3
1625608790000|2021-07-06 21:59:50|504.5|499.1|504.54|499.14|504.54|499.14|504.5|499.1|3
1625608800000|2021-07-06 22:00:00|504.53|499.13|504.07|498.67|504.53|499.13|504.07|498.67|14
1625608810000|2021-07-06 22:00:10|503.99|498.59|503.91|498.51|504.02|498.62|503.87|498.47|10
1625608820000|2021-07-06 22:00:20|503.93|498.53|504.03|498.63|504.03|498.63|503.93|498.53|9
1625608830000|2021-07-06 22:00:30|504.04|498.64|504.04|498.64|504.12|498.72|504.04|498.64|4
1625608840000|2021-07-06 22:00:40|504.05|498.65|504.65|499.25|504.65|499.25|504|498.6|18
1625608850000|2021-07-06 22:00:50|504.62|499.22|504.87|499.47|504.87|499.47|504.62|499.22|10
1625608860000|2021-07-06 22:01:00|504.86|499.46|504.81|499.41|504.86|499.46|504.81|499.41|3
1625608870000|2021-07-06 22:01:10|504.82|499.42|504.93|499.53|504.93|499.53|504.82|499.42|13
1625608880000|2021-07-06 22:01:20|504.95|499.55|504.95|499.55|504.95|499.55|504.93|499.53|3
1625608890000|2021-07-06 22:01:30|505|499.6|505.03|499.63|505.03|499.63|505|499.6|9
1625608900000|2021-07-06 22:01:40|505.02|499.62|505.02|499.62|505.02|499.62|505.02|499.62|1
1625608910000|2021-07-06 22:01:50|505.1|499.7|505.1|499.7|505.1|499.7|505.1|499.7|1
1625608920000|2021-07-06 22:02:00|505.14|499.74|505.14|499.74|505.14|499.74|505.14|499.74|1
1625608930000|2021-07-06 22:02:10|505.13|499.73|505.14|499.74|505.14|499.74|505.13|499.73|2
1625608940000|2021-07-06 22:02:20|505.15|499.75|505.19|499.79|505.19|499.79|505.14|499.74|7
1625608970000|2021-07-06 22:02:50|505.28|499.88|505.42|500.02|505.43|500.03|505.28|499.88|7
1625608980000|2021-07-06 22:03:00|505.41|500.01|506.05|500.65|506.05|500.65|505.38|499.98|19
1625608990000|2021-07-06 22:03:10|506.06|500.66|506.31|500.91|506.32|500.92|506.06|500.66|9
1625609000000|2021-07-06 22:03:20|506.3|500.9|506.5|501.1|506.53|501.13|506.3|500.9|23
1625609010000|2021-07-06 22:03:30|506.48|501.08|506.64|501.24|506.67|501.27|506.48|501.08|17
1625609020000|2021-07-06 22:03:40|506.63|501.23|506.66|501.26|506.67|501.27|506.59|501.19|7
1625609030000|2021-07-06 22:03:50|506.67|501.27|506.64|501.24|506.73|501.33|506.64|501.24|9
1625609040000|2021-07-06 22:04:00|506.63|501.23|506.82|501.42|506.86|501.46|506.52|501.12|20
1625609050000|2021-07-06 22:04:10|506.79|501.39|506.83|501.43|506.89|501.49|506.75|501.35|23
1625609060000|2021-07-06 22:04:20|506.82|501.42|506.78|501.38|506.83|501.43|506.78|501.38|7
1625609070000|2021-07-06 22:04:30|506.79|501.39|506.93|501.53|506.93|501.53|506.79|501.39|20
1625609080000|2021-07-06 22:04:40|506.88|501.48|506.92|501.52|506.96|501.56|506.82|501.42|11
1625609090000|2021-07-06 22:04:50|506.87|501.47|506.98|501.58|506.98|501.58|506.86|501.46|8
1625609100000|2021-07-06 22:05:00|506.91|501.51|506.94|501.54|507|501.6|506.91|501.51|6
1625609110000|2021-07-06 22:05:10|506.9|501.5|506.82|501.42|507|501.6|506.82|501.42|8
1625609120000|2021-07-06 22:05:20|506.78|501.38|506.77|501.37|506.88|501.48|506.67|501.27|20
1625609130000|2021-07-06 22:05:30|506.78|501.38|506.88|501.48|506.88|501.48|506.78|501.38|4
1625609140000|2021-07-06 22:05:40|506.87|501.47|506.89|501.49|506.9|501.5|506.85|501.45|7
1625609150000|2021-07-06 22:05:50|506.9|501.5|506.9|501.5|506.91|501.51|506.9|501.5|3
1625609160000|2021-07-06 22:06:00|506.91|501.51|506.93|501.53|506.93|501.53|506.91|501.51|2
1625609170000|2021-07-06 22:06:10|506.92|501.52|506.94|501.54|506.94|501.54|506.92|501.52|5
1625609180000|2021-07-06 22:06:20|506.93|501.53|506.89|501.49|506.93|501.53|506.89|501.49|8
1625609190000|2021-07-06 22:06:30|506.9|501.5|506.91|501.51|506.97|501.57|506.89|501.49|6
1625609200000|2021-07-06 22:06:40|506.9|501.5|506.92|501.52|506.92|501.52|506.9|501.5|4
1625609210000|2021-07-06 22:06:50|506.9|501.5|506.9|501.5|506.92|501.52|506.89|501.49|4
1625609220000|2021-07-06 22:07:00|506.92|501.52|506.91|501.51|506.92|501.52|506.91|501.51|2
1625609230000|2021-07-06 22:07:10|506.9|501.5|506.91|501.51|506.91|501.51|506.9|501.5|2
1625609240000|2021-07-06 22:07:20|506.93|501.53|506.91|501.51|506.95|501.55|506.91|501.51|5
1625609250000|2021-07-06 22:07:30|506.93|501.53|506.93|501.53|506.98|501.58|506.93|501.53|3
1625609260000|2021-07-06 22:07:40|506.94|501.54|506.94|501.54|506.95|501.55|506.93|501.53|6
1625609270000|2021-07-06 22:07:50|506.95|501.55|506.93|501.53|506.95|501.55|506.93|501.53|4
1625609280000|2021-07-06 22:08:00|506.95|501.55|507.04|501.64|507.04|501.64|506.95|501.55|2
1625609300000|2021-07-06 22:08:20|507.03|501.63|507.03|501.63|507.03|501.63|507.03|501.63|1
1625609310000|2021-07-06 22:08:30|507.01|501.61|506.94|501.54|507.01|501.61|506.94|501.54|5
1625609320000|2021-07-06 22:08:40|506.93|501.53|506.56|501.16|506.93|501.53|506.56|501.16|14
1625609330000|2021-07-06 22:08:50|506.76|501.36|506.62|501.22|506.76|501.36|506.62|501.22|8
1625609340000|2021-07-06 22:09:00|506.65|501.25|506.77|501.37|506.77|501.37|506.65|501.25|5
1625609350000|2021-07-06 22:09:10|506.76|501.36|506.99|501.59|506.99|501.59|506.76|501.36|7
1625609360000|2021-07-06 22:09:20|507.03|501.63|507.13|501.73|507.13|501.73|507.03|501.63|3
1625609370000|2021-07-06 22:09:30|507.15|501.75|507.19|501.79|507.2|501.8|507.15|501.75|3
1625609380000|2021-07-06 22:09:40|507.18|501.78|507.08|501.68|507.18|501.78|507.08|501.68|8
1625609390000|2021-07-06 22:09:50|507.07|501.67|506.98|501.58|507.07|501.67|506.98|501.58|12
1625609400000|2021-07-06 22:10:00|506.94|501.54|506.74|501.34|506.95|501.55|506.74|501.34|9
1625609410000|2021-07-06 22:10:10|506.78|501.38|506.79|501.39|506.79|501.39|506.78|501.38|2
1625609420000|2021-07-06 22:10:20|506.74|501.34|506.74|501.34|506.75|501.35|506.74|501.34|3
1625609430000|2021-07-06 22:10:30|506.75|501.35|506.74|501.34|506.75|501.35|506.74|501.34|2
1625609440000|2021-07-06 22:10:40|506.73|501.33|506.73|501.33|506.73|501.33|506.73|501.33|1
1625609460000|2021-07-06 22:11:00|506.8|501.4|506.84|501.44|506.84|501.44|506.77|501.37|4
1625609470000|2021-07-06 22:11:10|506.83|501.43|506.96|501.56|506.96|501.56|506.83|501.43|10
1625609480000|2021-07-06 22:11:20|506.93|501.53|507.03|501.63|507.04|501.64|506.9|501.5|12
1625609490000|2021-07-06 22:11:30|507.12|501.72|507.19|501.79|507.26|501.86|507.12|501.72|7
1625609500000|2021-07-06 22:11:40|507.23|501.83|507.22|501.82|507.28|501.88|507.22|501.82|5
1625609510000|2021-07-06 22:11:50|507.21|501.81|507.06|501.66|507.21|501.81|507.06|501.66|8
1625609520000|2021-07-06 22:12:00|507.07|501.67|507.23|501.83|507.23|501.83|507.07|501.67|6
1625609530000|2021-07-06 22:12:10|507.25|501.85|507.13|501.73|507.25|501.85|507.12|501.72|13
1625609540000|2021-07-06 22:12:20|507.1|501.7|507.22|501.82|507.22|501.82|507.1|501.7|3
1625609560000|2021-07-06 22:12:40|507.21|501.81|507.17|501.77|507.26|501.86|507.17|501.77|8
1625609570000|2021-07-06 22:12:50|507.12|501.72|507.14|501.74|507.14|501.74|507.03|501.63|16
1625609580000|2021-07-06 22:13:00|507.23|501.83|507.33|501.93|507.33|501.93|507.23|501.83|3
1625609590000|2021-07-06 22:13:10|507.32|501.92|507.3|501.9|507.32|501.92|507.3|501.9|2
1625609600000|2021-07-06 22:13:20|507.28|501.88|507.4|502|507.4|502|507.21|501.81|8
1625609610000|2021-07-06 22:13:30|507.51|502.11|507.44|502.04|507.51|502.11|507.44|502.04|2
1625609620000|2021-07-06 22:13:40|507.47|502.07|507.45|502.05|507.51|502.11|507.45|502.05|3
1625609630000|2021-07-06 22:13:50|507.4|502|507.23|501.83|507.4|502|507.16|501.76|24
1625609640000|2021-07-06 22:14:00|507.22|501.82|507.36|501.96|507.36|501.96|507.22|501.82|8
1625609650000|2021-07-06 22:14:10|507.38|501.98|507.38|501.98|507.38|501.98|507.38|501.98|1
1625609660000|2021-07-06 22:14:20|507.37|501.97|507.19|501.79|507.37|501.97|507.19|501.79|7
1625609670000|2021-07-06 22:14:30|507.18|501.78|507.24|501.84|507.24|501.84|507.18|501.78|6
1625609680000|2021-07-06 22:14:40|507.37|501.97|507.55|502.15|507.55|502.15|507.31|501.91|10
1625609690000|2021-07-06 22:14:50|507.63|502.23|507.52|502.12|507.63|502.23|507.52|502.12|7
1625609700000|2021-07-06 22:15:00|507.53|502.13|507.62|502.22|507.62|502.22|507.53|502.13|4
1625609710000|2021-07-06 22:15:10|507.65|502.25|507.61|502.21|507.65|502.25|507.61|502.21|4
1625609720000|2021-07-06 22:15:20|507.6|502.2|507.44|502.04|507.6|502.2|507.44|502.04|9
1625609730000|2021-07-06 22:15:30|507.48|502.08|507.51|502.11|507.51|502.11|507.47|502.07|5
1625609750000|2021-07-06 22:15:50|507.52|502.12|507.52|502.12|507.53|502.13|507.47|502.07|10
1625609760000|2021-07-06 22:16:00|507.54|502.14|507.52|502.12|507.54|502.14|507.52|502.12|2
1625609770000|2021-07-06 22:16:10|507.57|502.17|507.57|502.17|507.57|502.17|507.57|502.17|1
1625609780000|2021-07-06 22:16:20|507.63|502.23|507.63|502.23|507.63|502.23|507.6|502.2|4
1625609790000|2021-07-06 22:16:30|507.62|502.22|507.39|501.99|507.65|502.25|507.39|501.99|8
1625609800000|2021-07-06 22:16:40|507.37|501.97|507.37|501.97|507.37|501.97|507.36|501.96|3
1625609810000|2021-07-06 22:16:50|507.42|502.02|507.45|502.05|507.45|502.05|507.42|502.02|2
1625609820000|2021-07-06 22:17:00|507.7|502.3|507.7|502.3|507.7|502.3|507.7|502.3|1
1625609830000|2021-07-06 22:17:10|507.6|502.2|507.6|502.2|507.6|502.2|507.6|502.2|1
1625609840000|2021-07-06 22:17:20|507.63|502.23|507.64|502.24|507.64|502.24|507.63|502.23|2
1625609860000|2021-07-06 22:17:40|507.56|502.16|507.33|501.93|507.6|502.2|507.24|501.84|17
1625609870000|2021-07-06 22:17:50|507.29|501.89|507.56|502.16|507.57|502.17|507.29|501.89|13
1625609880000|2021-07-06 22:18:00|507.5|502.1|507.48|502.08|507.53|502.13|507.4|502|11
1625609890000|2021-07-06 22:18:10|507.5|502.1|507.56|502.16|507.56|502.16|507.47|502.07|7
1625609900000|2021-07-06 22:18:20|507.58|502.18|507.61|502.21|507.61|502.21|507.58|502.18|3
1625609910000|2021-07-06 22:18:30|507.63|502.23|507.59|502.19|507.63|502.23|507.58|502.18|4
1625609920000|2021-07-06 22:18:40|507.62|502.22|507.8|502.4|507.8|502.4|507.59|502.19|11
1625609930000|2021-07-06 22:18:50|507.81|502.41|507.65|502.25|507.88|502.48|507.65|502.25|12
1625609940000|2021-07-06 22:19:00|507.63|502.23|507.73|502.33|507.73|502.33|507.63|502.23|9
1625609950000|2021-07-06 22:19:10|507.74|502.34|507.66|502.26|507.74|502.34|507.65|502.25|5
1625609970000|2021-07-06 22:19:30|507.65|502.25|507.66|502.26|507.66|502.26|507.65|502.25|2
1625609980000|2021-07-06 22:19:40|507.7|502.3|507.68|502.28|507.7|502.3|507.67|502.27|4
1625609990000|2021-07-06 22:19:50|507.67|502.27|507.77|502.37|507.77|502.37|507.67|502.27|5
1625610000000|2021-07-06 22:20:00|507.76|502.36|507.76|502.36|507.77|502.37|507.75|502.35|5
1625610040000|2021-07-06 22:20:40|507.78|502.38|507.46|502.06|507.81|502.41|507.46|502.06|11
1625610050000|2021-07-06 22:20:50|507.47|502.07|507.4|502|507.47|502.07|507.39|501.99|8
1625610060000|2021-07-06 22:21:00|507.47|502.07|507.6|502.2|507.6|502.2|507.47|502.07|11
1625610070000|2021-07-06 22:21:10|507.58|502.18|507.62|502.22|507.65|502.25|507.57|502.17|13
1625610080000|2021-07-06 22:21:20|507.69|502.29|507.68|502.28|507.69|502.29|507.62|502.22|5
1625610090000|2021-07-06 22:21:30|507.72|502.32|507.72|502.32|507.74|502.34|507.68|502.28|8
1625610100000|2021-07-06 22:21:40|507.74|502.34|507.84|502.44|507.84|502.44|507.69|502.29|8
1625610110000|2021-07-06 22:21:50|507.83|502.43|507.92|502.52|507.92|502.52|507.83|502.43|7
1625610120000|2021-07-06 22:22:00|507.91|502.51|508|502.6|508.02|502.62|507.89|502.49|12
1625610130000|2021-07-06 22:22:10|507.99|502.59|507.99|502.59|508.02|502.62|507.97|502.57|18
1625610140000|2021-07-06 22:22:20|507.98|502.58|508.03|502.63|508.03|502.63|507.96|502.56|13
1625610160000|2021-07-06 22:22:40|508.05|502.65|508.05|502.65|508.05|502.65|508.04|502.64|5
1625610190000|2021-07-06 22:23:10|508.07|502.67|508.1|502.7|508.1|502.7|508.06|502.66|8
1625610200000|2021-07-06 22:23:20|508.21|502.81|508.2|502.8|508.21|502.81|508.19|502.79|8
1625610210000|2021-07-06 22:23:30|508.21|502.81|508.24|502.84|508.24|502.84|508.21|502.81|2
1625610220000|2021-07-06 22:23:40|508.26|502.86|508.51|503.11|508.51|503.11|508.26|502.86|10
1625610230000|2021-07-06 22:23:50|508.5|503.1|508.52|503.12|508.52|503.12|508.45|503.05|15
1625610240000|2021-07-06 22:24:00|508.51|503.11|508.55|503.15|508.56|503.16|508.49|503.09|8
1625610250000|2021-07-06 22:24:10|508.56|503.16|508.56|503.16|508.56|503.16|508.56|503.16|1
1625610260000|2021-07-06 22:24:20|508.55|503.15|508.52|503.12|508.55|503.15|508.52|503.12|3
1625610270000|2021-07-06 22:24:30|508.46|503.06|508.49|503.09|508.55|503.15|508.46|503.06|4
1625610280000|2021-07-06 22:24:40|508.47|503.07|508.37|502.97|508.49|503.09|508.37|502.97|12
1625610290000|2021-07-06 22:24:50|508.35|502.95|508.36|502.96|508.38|502.98|508.35|502.95|13
1625610300000|2021-07-06 22:25:00|508.35|502.95|508.36|502.96|508.36|502.96|508.34|502.94|6
1625610310000|2021-07-06 22:25:10|508.5|503.1|508.47|503.07|508.5|503.1|508.47|503.07|3
1625610320000|2021-07-06 22:25:20|508.49|503.09|508.6|503.2|508.62|503.22|508.49|503.09|23
1625610330000|2021-07-06 22:25:30|508.62|503.22|508.72|503.32|508.72|503.32|508.58|503.18|14
1625610340000|2021-07-06 22:25:40|508.73|503.33|508.69|503.29|508.73|503.33|508.68|503.28|13
1625610350000|2021-07-06 22:25:50|508.68|503.28|508.68|503.28|508.71|503.31|508.68|503.28|9
1625610360000|2021-07-06 22:26:00|508.7|503.3|508.15|502.75|508.7|503.3|508.14|502.74|21
1625610370000|2021-07-06 22:26:10|508.12|502.72|508|502.6|508.12|502.72|507.97|502.57|13
1625610380000|2021-07-06 22:26:20|507.97|502.57|508.03|502.63|508.05|502.65|507.97|502.57|10
1625610390000|2021-07-06 22:26:30|508.02|502.62|508.14|502.74|508.17|502.77|508.02|502.62|10
1625610400000|2021-07-06 22:26:40|508.17|502.77|508.13|502.73|508.17|502.77|508.12|502.72|9
1625610410000|2021-07-06 22:26:50|508.12|502.72|508.19|502.79|508.19|502.79|508.12|502.72|5
1625610420000|2021-07-06 22:27:00|508.23|502.83|508.69|503.29|508.71|503.31|508.23|502.83|20
1625610430000|2021-07-06 22:27:10|508.68|503.28|508.69|503.29|508.7|503.3|508.68|503.28|5
1625610440000|2021-07-06 22:27:20|508.68|503.28|508.52|503.12|508.69|503.29|508.52|503.12|18
1625610450000|2021-07-06 22:27:30|508.51|503.11|508.61|503.21|508.61|503.21|508.51|503.11|12
1625610460000|2021-07-06 22:27:40|508.6|503.2|508.58|503.18|508.6|503.2|508.57|503.17|3
1625610470000|2021-07-06 22:27:50|508.57|503.17|508.58|503.18|508.58|503.18|508.57|503.17|2
1625610500000|2021-07-06 22:28:20|508.59|503.19|508.61|503.21|508.66|503.26|508.58|503.18|18
1625610510000|2021-07-06 22:28:30|508.58|503.18|508.45|503.05|508.58|503.18|508.36|502.96|18
1625610520000|2021-07-06 22:28:40|508.44|503.04|508.45|503.05|508.46|503.06|508.42|503.02|8
1625610530000|2021-07-06 22:28:50|508.46|503.06|508.47|503.07|508.47|503.07|508.31|502.91|13
1625610540000|2021-07-06 22:29:00|508.48|503.08|508.69|503.29|508.69|503.29|508.48|503.08|11
1625610550000|2021-07-06 22:29:10|508.7|503.3|508.72|503.32|508.72|503.32|508.68|503.28|6
1625610560000|2021-07-06 22:29:20|508.75|503.35|508.7|503.3|508.75|503.35|508.7|503.3|5
1625610570000|2021-07-06 22:29:30|508.68|503.28|508.44|503.04|508.68|503.28|508.43|503.03|10
1625610580000|2021-07-06 22:29:40|508.45|503.05|508.49|503.09|508.53|503.13|508.45|503.05|8
1625610590000|2021-07-06 22:29:50|508.5|503.1|508.48|503.08|508.51|503.11|508.45|503.05|15
1625610600000|2021-07-06 22:30:00|508.49|503.09|508.41|503.01|508.49|503.09|508.41|503.01|5
1625610610000|2021-07-06 22:30:10|508.42|503.02|508.54|503.14|508.54|503.14|508.42|503.02|8
1625610620000|2021-07-06 22:30:20|508.73|503.33|508.85|503.45|508.85|503.45|508.69|503.29|12
1625610630000|2021-07-06 22:30:30|508.86|503.46|508.86|503.46|508.86|503.46|508.86|503.46|1
1625610640000|2021-07-06 22:30:40|508.84|503.44|508.98|503.58|508.98|503.58|508.84|503.44|5
1625610650000|2021-07-06 22:30:50|509.03|503.63|509.3|503.9|509.31|503.91|509.03|503.63|20
1625610660000|2021-07-06 22:31:00|509.32|503.92|509.35|503.95|509.45|504.05|509.32|503.92|18
1625610670000|2021-07-06 22:31:10|509.4|504|509.45|504.05|509.53|504.13|509.37|503.97|23
1625610680000|2021-07-06 22:31:20|509.46|504.06|509.43|504.03|509.48|504.08|509.39|503.99|20
1625610690000|2021-07-06 22:31:30|509.41|504.01|509.37|503.97|509.43|504.03|509.31|503.91|12
1625610700000|2021-07-06 22:31:40|509.38|503.98|509.37|503.97|509.41|504.01|509.37|503.97|8
1625610720000|2021-07-06 22:32:00|509.33|503.93|508.87|503.47|509.33|503.93|508.87|503.47|22
1625610730000|2021-07-06 22:32:10|508.88|503.48|508.86|503.46|508.88|503.48|508.85|503.45|15
1625610740000|2021-07-06 22:32:20|508.85|503.45|508.87|503.47|508.89|503.49|508.85|503.45|4
1625610750000|2021-07-06 22:32:30|508.89|503.49|508.73|503.33|508.94|503.54|508.71|503.31|13
1625610760000|2021-07-06 22:32:40|508.68|503.28|508.58|503.18|508.71|503.31|508.58|503.18|14
1625610770000|2021-07-06 22:32:50|508.56|503.16|508.56|503.16|508.58|503.18|508.52|503.12|11
1625610780000|2021-07-06 22:33:00|508.55|503.15|508.82|503.42|508.82|503.42|508.51|503.11|19
1625610790000|2021-07-06 22:33:10|508.83|503.43|508.8|503.4|508.83|503.43|508.76|503.36|9
1625610800000|2021-07-06 22:33:20|508.81|503.41|508.84|503.44|508.84|503.44|508.74|503.34|12
1625610810000|2021-07-06 22:33:30|508.88|503.48|508.88|503.48|508.89|503.49|508.84|503.44|9
1625610820000|2021-07-06 22:33:40|508.89|503.49|508.82|503.42|508.89|503.49|508.78|503.38|13
1625610830000|2021-07-06 22:33:50|508.78|503.38|508.78|503.38|508.78|503.38|508.78|503.38|1
1625610840000|2021-07-06 22:34:00|508.8|503.4|508.8|503.4|508.8|503.4|508.72|503.32|4
1625610850000|2021-07-06 22:34:10|508.78|503.38|508.97|503.57|508.98|503.58|508.78|503.38|15
1625610860000|2021-07-06 22:34:20|508.98|503.58|508.96|503.56|508.98|503.58|508.95|503.55|10
1625610870000|2021-07-06 22:34:30|508.95|503.55|508.95|503.55|509.06|503.66|508.95|503.55|13
1625610880000|2021-07-06 22:34:40|508.97|503.57|508.97|503.57|508.97|503.57|508.94|503.54|8
1625610890000|2021-07-06 22:34:50|508.98|503.58|508.94|503.54|508.98|503.58|508.94|503.54|6
1625610900000|2021-07-06 22:35:00|508.97|503.57|508.93|503.53|508.97|503.57|508.93|503.53|12
1625610910000|2021-07-06 22:35:10|508.9|503.5|508.78|503.38|508.9|503.5|508.77|503.37|6
1625610920000|2021-07-06 22:35:20|508.88|503.48|508.98|503.58|508.98|503.58|508.88|503.48|7
1625610930000|2021-07-06 22:35:30|508.99|503.59|509.09|503.69|509.09|503.69|508.98|503.58|11
1625610940000|2021-07-06 22:35:40|509.08|503.68|509.09|503.69|509.09|503.69|509.08|503.68|6
1625610950000|2021-07-06 22:35:50|509.08|503.68|509.09|503.69|509.09|503.69|509.07|503.67|5
1625610960000|2021-07-06 22:36:00|509.08|503.68|508.92|503.52|509.08|503.68|508.87|503.47|15
1625610970000|2021-07-06 22:36:10|509.02|503.62|509.03|503.63|509.12|503.72|509.02|503.62|26
1625610980000|2021-07-06 22:36:20|509.01|503.61|509.07|503.67|509.16|503.76|509.01|503.61|12
1625610990000|2021-07-06 22:36:30|509.06|503.66|509.06|503.66|509.1|503.7|509.06|503.66|11
1625611000000|2021-07-06 22:36:40|509.07|503.67|509.07|503.67|509.11|503.71|509.06|503.66|13
1625611010000|2021-07-06 22:36:50|509.09|503.69|509.18|503.78|509.19|503.79|509.09|503.69|8
1625611020000|2021-07-06 22:37:00|509.2|503.8|509.24|503.84|509.25|503.85|509.18|503.78|11
1625611030000|2021-07-06 22:37:10|509.25|503.85|509.29|503.89|509.3|503.9|509.25|503.85|8
1625611040000|2021-07-06 22:37:20|509.26|503.86|509.3|503.9|509.3|503.9|509.25|503.85|12
1625611050000|2021-07-06 22:37:30|509.33|503.93|509.48|504.08|509.48|504.08|509.33|503.93|10
1625611060000|2021-07-06 22:37:40|509.47|504.07|509.65|504.25|509.68|504.28|509.46|504.06|17
1625611070000|2021-07-06 22:37:50|509.68|504.28|509.64|504.24|509.68|504.28|509.63|504.23|12
1625611080000|2021-07-06 22:38:00|509.65|504.25|509.63|504.23|509.65|504.25|509.63|504.23|4
1625611090000|2021-07-06 22:38:10|509.65|504.25|509.61|504.21|509.66|504.26|509.57|504.17|11
1625611100000|2021-07-06 22:38:20|509.66|504.26|509.82|504.42|509.82|504.42|509.66|504.26|4
1625611110000|2021-07-06 22:38:30|509.92|504.52|510.2|504.8|510.21|504.81|509.92|504.52|12
1625611120000|2021-07-06 22:38:40|510.21|504.81|510.17|504.77|510.21|504.81|510.15|504.75|11
1625611130000|2021-07-06 22:38:50|510.16|504.76|510.04|504.64|510.17|504.77|510.03|504.63|17
1625611140000|2021-07-06 22:39:00|510.05|504.65|510.05|504.65|510.1|504.7|510.02|504.62|10
1625611160000|2021-07-06 22:39:20|510.04|504.64|509.91|504.51|510.04|504.64|509.89|504.49|13
1625611170000|2021-07-06 22:39:30|509.92|504.52|509.94|504.54|509.96|504.56|509.92|504.52|13
1625611180000|2021-07-06 22:39:40|509.95|504.55|510.02|504.62|510.02|504.62|509.86|504.46|12
1625611190000|2021-07-06 22:39:50|510.05|504.65|510.1|504.7|510.11|504.71|510.05|504.65|7
1625611220000|2021-07-06 22:40:20|510.11|504.71|510.15|504.75|510.16|504.76|510.1|504.7|8
1625611230000|2021-07-06 22:40:30|510.13|504.73|510.17|504.77|510.17|504.77|510.13|504.73|4
1625611240000|2021-07-06 22:40:40|510.15|504.75|510.16|504.76|510.17|504.77|510.15|504.75|5
1625611250000|2021-07-06 22:40:50|510.14|504.74|510.38|504.98|510.38|504.98|510.14|504.74|6
1625611260000|2021-07-06 22:41:00|510.43|505.03|510.59|505.19|510.74|505.34|510.43|505.03|18
1625611270000|2021-07-06 22:41:10|510.6|505.2|510.32|504.92|510.6|505.2|510.26|504.86|16
1625611280000|2021-07-06 22:41:20|510.31|504.91|510.36|504.96|510.39|504.99|510.3|504.9|25
1625611290000|2021-07-06 22:41:30|510.34|504.94|510.02|504.62|510.4|505|510.01|504.61|20
1625611300000|2021-07-06 22:41:40|510.03|504.63|509.96|504.56|510.04|504.64|509.89|504.49|12
1625611310000|2021-07-06 22:41:50|509.95|504.55|510.12|504.72|510.17|504.77|509.93|504.53|18
1625611320000|2021-07-06 22:42:00|510.11|504.71|510.23|504.83|510.27|504.87|510.11|504.71|13
1625611330000|2021-07-06 22:42:10|510.24|504.84|510.25|504.85|510.3|504.9|510.21|504.81|18
1625611340000|2021-07-06 22:42:20|510.24|504.84|509.86|504.46|510.26|504.86|509.86|504.46|16
1625611350000|2021-07-06 22:42:30|509.84|504.44|509.85|504.45|509.88|504.48|509.81|504.41|9
1625611360000|2021-07-06 22:42:40|509.83|504.43|509.85|504.45|509.87|504.47|509.83|504.43|6
1625611370000|2021-07-06 22:42:50|509.84|504.44|509.92|504.52|509.92|504.52|509.84|504.44|6
1625611380000|2021-07-06 22:43:00|509.91|504.51|510.01|504.61|510.01|504.61|509.71|504.31|17
1625611390000|2021-07-06 22:43:10|510.02|504.62|510.04|504.64|510.13|504.73|509.94|504.54|22
1625611400000|2021-07-06 22:43:20|509.98|504.58|510.13|504.73|510.13|504.73|509.98|504.58|22
1625611410000|2021-07-06 22:43:30|510.12|504.72|510.15|504.75|510.15|504.75|509.94|504.54|20
1625611420000|2021-07-06 22:43:40|510.18|504.78|510.08|504.68|510.18|504.78|510.07|504.67|16
1625611430000|2021-07-06 22:43:50|510.07|504.67|510.19|504.79|510.2|504.8|510.04|504.64|19
1625611440000|2021-07-06 22:44:00|510.22|504.82|510.41|505.01|510.41|505.01|510.16|504.76|14
1625611450000|2021-07-06 22:44:10|510.39|504.99|510.43|505.03|510.48|505.08|510.38|504.98|11
1625611460000|2021-07-06 22:44:20|510.46|505.06|510.36|504.96|510.47|505.07|510.33|504.93|11
1625611470000|2021-07-06 22:44:30|510.37|504.97|510.49|505.09|510.53|505.13|510.37|504.97|9
1625611480000|2021-07-06 22:44:40|510.47|505.07|510.2|504.8|510.47|505.07|510.15|504.75|12
1625611490000|2021-07-06 22:44:50|510.16|504.76|510.16|504.76|510.2|504.8|510.14|504.74|17
1625611500000|2021-07-06 22:45:00|510.15|504.75|510.16|504.76|510.2|504.8|510.13|504.73|22
1625611510000|2021-07-06 22:45:10|510.18|504.78|510.15|504.75|510.19|504.79|510.14|504.74|14
1625611520000|2021-07-06 22:45:20|510.14|504.74|510.08|504.68|510.14|504.74|510.05|504.65|10
1625611530000|2021-07-06 22:45:30|510.06|504.66|510.17|504.77|510.18|504.78|510.06|504.66|16
1625611540000|2021-07-06 22:45:40|510.18|504.78|510.84|505.44|510.84|505.44|510.17|504.77|17
1625611550000|2021-07-06 22:45:50|510.87|505.47|510.73|505.33|511.28|505.88|510.73|505.33|31
1625611560000|2021-07-06 22:46:00|510.74|505.34|510.6|505.2|510.74|505.34|510.59|505.19|19
1625611570000|2021-07-06 22:46:10|510.59|505.19|510.7|505.3|510.76|505.36|510.59|505.19|16
1625611580000|2021-07-06 22:46:20|510.69|505.29|510.71|505.31|510.71|505.31|510.66|505.26|13
1625611590000|2021-07-06 22:46:30|510.7|505.3|510.64|505.24|510.71|505.31|510.53|505.13|25
1625611600000|2021-07-06 22:46:40|510.65|505.25|510.57|505.17|510.65|505.25|510.54|505.14|13
1625611610000|2021-07-06 22:46:50|510.58|505.18|510.63|505.23|510.63|505.23|510.54|505.14|17
1625611620000|2021-07-06 22:47:00|510.6|505.2|510.51|505.11|510.61|505.21|510.47|505.07|15
1625611630000|2021-07-06 22:47:10|510.49|505.09|510.52|505.12|510.54|505.14|510.48|505.08|12
1625611640000|2021-07-06 22:47:20|510.51|505.11|510.52|505.12|510.54|505.14|510.51|505.11|10
1625611650000|2021-07-06 22:47:30|510.53|505.13|510.56|505.16|510.58|505.18|510.52|505.12|9
1625611660000|2021-07-06 22:47:40|510.51|505.11|510.48|505.08|510.55|505.15|510.48|505.08|15
1625611670000|2021-07-06 22:47:50|510.47|505.07|510.5|505.1|510.52|505.12|510.45|505.05|16
1625611680000|2021-07-06 22:48:00|510.52|505.12|510.51|505.11|510.54|505.14|510.47|505.07|19
1625611690000|2021-07-06 22:48:10|510.53|505.13|510.49|505.09|510.59|505.19|510.49|505.09|17
1625611700000|2021-07-06 22:48:20|510.5|505.1|510.53|505.13|510.53|505.13|510.5|505.1|8
1625611710000|2021-07-06 22:48:30|510.51|505.11|510.44|505.04|510.54|505.14|510.43|505.03|15
1625611720000|2021-07-06 22:48:40|510.45|505.05|510.45|505.05|510.48|505.08|510.44|505.04|7
1625611730000|2021-07-06 22:48:50|510.48|505.08|510.45|505.05|510.48|505.08|510.45|505.05|7
1625611740000|2021-07-06 22:49:00|510.46|505.06|510.47|505.07|510.49|505.09|510.46|505.06|14
1625611750000|2021-07-06 22:49:10|510.45|505.05|510.47|505.07|510.48|505.08|510.45|505.05|6
1625611760000|2021-07-06 22:49:20|510.48|505.08|510.47|505.07|510.48|505.08|510.47|505.07|2
1625611770000|2021-07-06 22:49:30|510.43|505.03|510.55|505.15|510.58|505.18|510.43|505.03|8
1625611780000|2021-07-06 22:49:40|510.56|505.16|510.57|505.17|510.6|505.2|510.56|505.16|11
1625611790000|2021-07-06 22:49:50|510.59|505.19|510.57|505.17|510.6|505.2|510.57|505.17|8
1625611800000|2021-07-06 22:50:00|510.59|505.19|510.58|505.18|510.59|505.19|510.55|505.15|10
1625611810000|2021-07-06 22:50:10|510.56|505.16|510.5|505.1|510.56|505.16|510.47|505.07|8
1625611820000|2021-07-06 22:50:20|510.4|505|510.41|505.01|510.41|505.01|510.38|504.98|6
1625611830000|2021-07-06 22:50:30|510.42|505.02|510.43|505.03|510.43|505.03|510.42|505.02|2
1625611850000|2021-07-06 22:50:50|510.46|505.06|510.51|505.11|510.58|505.18|510.46|505.06|8
1625611860000|2021-07-06 22:51:00|510.52|505.12|510.51|505.11|510.54|505.14|510.51|505.11|7
1625611870000|2021-07-06 22:51:10|510.52|505.12|510.47|505.07|510.52|505.12|510.47|505.07|8
1625611880000|2021-07-06 22:51:20|510.48|505.08|510.47|505.07|510.48|505.08|510.47|505.07|6
1625611890000|2021-07-06 22:51:30|510.48|505.08|510.48|505.08|510.48|505.08|510.48|505.08|1
1625611900000|2021-07-06 22:51:40|510.44|505.04|510.44|505.04|510.45|505.05|510.44|505.04|11
1625611910000|2021-07-06 22:51:50|510.45|505.05|510.47|505.07|510.48|505.08|510.44|505.04|11
1625611920000|2021-07-06 22:52:00|510.48|505.08|510.53|505.13|510.53|505.13|510.46|505.06|5
1625611930000|2021-07-06 22:52:10|510.52|505.12|510.53|505.13|510.53|505.13|510.52|505.12|2
1625611940000|2021-07-06 22:52:20|510.52|505.12|510.53|505.13|510.53|505.13|510.52|505.12|2
1625611960000|2021-07-06 22:52:40|510.49|505.09|510.5|505.1|510.53|505.13|510.49|505.09|8
1625611970000|2021-07-06 22:52:50|510.49|505.09|510.49|505.09|510.49|505.09|510.49|505.09|1
1625611980000|2021-07-06 22:53:00|510.5|505.1|510.5|505.1|510.51|505.11|510.5|505.1|5
1625611990000|2021-07-06 22:53:10|510.51|505.11|510.51|505.11|510.52|505.12|510.51|505.11|3
1625612000000|2021-07-06 22:53:20|510.56|505.16|510.54|505.14|510.56|505.16|510.54|505.14|5
1625612010000|2021-07-06 22:53:30|510.55|505.15|510.56|505.16|510.56|505.16|510.52|505.12|8
1625612020000|2021-07-06 22:53:40|510.55|505.15|510.54|505.14|510.66|505.26|510.54|505.14|10
1625612030000|2021-07-06 22:53:50|510.62|505.22|510.59|505.19|510.62|505.22|510.54|505.14|6
1625612040000|2021-07-06 22:54:00|510.57|505.17|510.66|505.26|510.69|505.29|510.57|505.17|7
1625612050000|2021-07-06 22:54:10|510.67|505.27|510.67|505.27|510.67|505.27|510.67|505.27|1
1625612080000|2021-07-06 22:54:40|510.68|505.28|510.67|505.27|510.68|505.28|510.67|505.27|6
1625612090000|2021-07-06 22:54:50|510.68|505.28|510.62|505.22|510.68|505.28|510.59|505.19|6
1625612100000|2021-07-06 22:55:00|510.66|505.26|510.62|505.22|510.67|505.27|510.59|505.19|8
1625612110000|2021-07-06 22:55:10|510.63|505.23|510.62|505.22|510.68|505.28|510.62|505.22|5
1625612120000|2021-07-06 22:55:20|510.64|505.24|510.63|505.23|510.66|505.26|510.61|505.21|4
1625612130000|2021-07-06 22:55:30|510.61|505.21|510.65|505.25|510.65|505.25|510.59|505.19|9
1625612140000|2021-07-06 22:55:40|510.61|505.21|510.35|504.95|510.61|505.21|510.35|504.95|14
1625612150000|2021-07-06 22:55:50|510.36|504.96|510.29|504.89|510.36|504.96|510.29|504.89|7
1625612160000|2021-07-06 22:56:00|510.3|504.9|510.29|504.89|510.3|504.9|510.28|504.88|8
1625612170000|2021-07-06 22:56:10|510.28|504.88|510.29|504.89|510.29|504.89|510.28|504.88|8
1625612180000|2021-07-06 22:56:20|510.31|504.91|510.31|504.91|510.31|504.91|510.31|504.91|1
1625612190000|2021-07-06 22:56:30|510.29|504.89|510.29|504.89|510.3|504.9|510.29|504.89|5
1625612210000|2021-07-06 22:56:50|510.3|504.9|510.35|504.95|510.39|504.99|510.21|504.81|11
1625612220000|2021-07-06 22:57:00|510.32|504.92|510.38|504.98|510.38|504.98|510.31|504.91|6
1625612230000|2021-07-06 22:57:10|510.37|504.97|510.34|504.94|510.37|504.97|510.34|504.94|2
1625612240000|2021-07-06 22:57:20|510.39|504.99|510.46|505.06|510.48|505.08|510.39|504.99|7
1625612250000|2021-07-06 22:57:30|510.49|505.09|510.49|505.09|510.49|505.09|510.43|505.03|6
1625612260000|2021-07-06 22:57:40|510.55|505.15|510.57|505.17|510.57|505.17|510.55|505.15|2
1625612280000|2021-07-06 22:58:00|510.53|505.13|510.26|504.86|510.53|505.13|510.26|504.86|12
1625612290000|2021-07-06 22:58:10|510.24|504.84|510.26|504.86|510.26|504.86|510.24|504.84|2
1625612300000|2021-07-06 22:58:20|510.21|504.81|510.22|504.82|510.23|504.83|510.2|504.8|8
1625612310000|2021-07-06 22:58:30|510.23|504.83|510.24|504.84|510.24|504.84|510.23|504.83|6
1625612320000|2021-07-06 22:58:40|510.23|504.83|510.23|504.83|510.24|504.84|510.23|504.83|5
1625612340000|2021-07-06 22:59:00|510.22|504.82|510.3|504.9|510.3|504.9|510.22|504.82|7
1625612350000|2021-07-06 22:59:10|510.33|504.93|510.29|504.89|510.33|504.93|510.29|504.89|5
1625612360000|2021-07-06 22:59:20|510.3|504.9|510.33|504.93|510.33|504.93|510.3|504.9|4
1625612370000|2021-07-06 22:59:30|510.3|504.9|510.34|504.94|510.35|504.95|510.3|504.9|7
1625612380000|2021-07-06 22:59:40|510.32|504.92|510.38|504.98|510.38|504.98|510.32|504.92|5
1625612390000|2021-07-06 22:59:50|510.39|504.99|509.9|504.5|510.39|504.99|509.9|504.5|11
1625612400000|2021-07-06 23:00:00|509.77|504.37|509.53|504.13|509.79|504.39|509.43|504.03|11
1625612410000|2021-07-06 23:00:10|509.52|504.12|509.37|503.97|509.52|504.12|509.36|503.96|10
1625612420000|2021-07-06 23:00:20|509.36|503.96|509.1|503.7|509.41|504.01|509.1|503.7|7
1625612430000|2021-07-06 23:00:30|509.05|503.65|508.91|503.51|509.05|503.65|508.76|503.36|7
1625612440000|2021-07-06 23:00:40|508.9|503.5|509.12|503.72|509.13|503.73|508.9|503.5|19
1625612450000|2021-07-06 23:00:50|509.11|503.71|509.39|503.99|509.39|503.99|509.11|503.71|19
1625612460000|2021-07-06 23:01:00|509.42|504.02|509.46|504.06|509.46|504.06|509.34|503.94|12
1625612470000|2021-07-06 23:01:10|509.51|504.11|509.55|504.15|509.62|504.22|509.49|504.09|20
1625612480000|2021-07-06 23:01:20|509.54|504.14|509.63|504.23|509.63|504.23|509.54|504.14|13
1625612490000|2021-07-06 23:01:30|509.61|504.21|509.63|504.23|509.63|504.23|509.61|504.21|5
1625612500000|2021-07-06 23:01:40|509.65|504.25|509.6|504.2|509.65|504.25|509.6|504.2|3
1625612510000|2021-07-06 23:01:50|509.58|504.18|509.63|504.23|509.63|504.23|509.49|504.09|12
1625612520000|2021-07-06 23:02:00|509.67|504.27|510.01|504.61|510.01|504.61|509.67|504.27|8
1625612530000|2021-07-06 23:02:10|510.02|504.62|509.86|504.46|510.02|504.62|509.85|504.45|17
1625612540000|2021-07-06 23:02:20|509.84|504.44|509.94|504.54|509.96|504.56|509.84|504.44|9
1625612550000|2021-07-06 23:02:30|509.95|504.55|510.02|504.62|510.07|504.67|509.95|504.55|8
1625612560000|2021-07-06 23:02:40|510.03|504.63|510.03|504.63|510.03|504.63|510.03|504.63|1
1625612570000|2021-07-06 23:02:50|510.04|504.64|510.05|504.65|510.05|504.65|510.03|504.63|5
1625612580000|2021-07-06 23:03:00|510.03|504.63|510.09|504.69|510.12|504.72|510.03|504.63|5
1625612590000|2021-07-06 23:03:10|510.08|504.68|510.15|504.75|510.15|504.75|510.08|504.68|8
1625612610000|2021-07-06 23:03:30|510.08|504.68|510.39|504.99|510.39|504.99|510.08|504.68|12
1625612620000|2021-07-06 23:03:40|510.38|504.98|510.4|505|510.43|505.03|510.37|504.97|16
1625612630000|2021-07-06 23:03:50|510.41|505.01|510.35|504.95|510.43|505.03|510.32|504.92|21
1625612640000|2021-07-06 23:04:00|510.36|504.96|510.39|504.99|510.4|505|510.35|504.95|5
1625612650000|2021-07-06 23:04:10|510.38|504.98|510.33|504.93|510.38|504.98|510.27|504.87|10
1625612660000|2021-07-06 23:04:20|510.32|504.92|510.69|505.29|510.75|505.35|510.32|504.92|24
1625612670000|2021-07-06 23:04:30|510.7|505.3|510.66|505.26|510.73|505.33|510.61|505.21|24
1625612680000|2021-07-06 23:04:40|510.65|505.25|510.67|505.27|510.68|505.28|510.63|505.23|20
1625612690000|2021-07-06 23:04:50|510.65|505.25|510.57|505.17|510.66|505.26|510.51|505.11|20
1625612700000|2021-07-06 23:05:00|510.54|505.14|510.57|505.17|510.57|505.17|510.49|505.09|11
1625612710000|2021-07-06 23:05:10|510.56|505.16|510.57|505.17|510.57|505.17|510.56|505.16|4
1625612720000|2021-07-06 23:05:20|510.56|505.16|510.57|505.17|510.57|505.17|510.49|505.09|13
1625612730000|2021-07-06 23:05:30|510.56|505.16|510.52|505.12|510.57|505.17|510.49|505.09|17
1625612740000|2021-07-06 23:05:40|510.5|505.1|510.49|505.09|510.57|505.17|510.49|505.09|13
1625612750000|2021-07-06 23:05:50|510.57|505.17|510.55|505.15|510.57|505.17|510.51|505.11|20
1625612760000|2021-07-06 23:06:00|510.52|505.12|510.09|504.69|510.52|505.12|510.09|504.69|27
1625612770000|2021-07-06 23:06:10|510.07|504.67|510.46|505.06|510.46|505.06|510.06|504.66|17
1625612780000|2021-07-06 23:06:20|510.45|505.05|510.45|505.05|510.48|505.08|510.43|505.03|17
1625612790000|2021-07-06 23:06:30|510.46|505.06|510.5|505.1|510.5|505.1|510.44|505.04|19
1625612800000|2021-07-06 23:06:40|510.47|505.07|510.49|505.09|510.51|505.11|510.46|505.06|20
1625612810000|2021-07-06 23:06:50|510.48|505.08|510.56|505.16|510.56|505.16|510.45|505.05|20
1625612820000|2021-07-06 23:07:00|510.55|505.15|510.56|505.16|510.56|505.16|510.54|505.14|9
1625612830000|2021-07-06 23:07:10|510.55|505.15|510.56|505.16|510.56|505.16|510.54|505.14|11
1625612840000|2021-07-06 23:07:20|510.55|505.15|510.51|505.11|510.55|505.15|510.49|505.09|16
1625612850000|2021-07-06 23:07:30|510.52|505.12|510.51|505.11|510.52|505.12|510.48|505.08|16
1625612860000|2021-07-06 23:07:40|510.52|505.12|510.42|505.02|510.56|505.16|510.42|505.02|17
1625612870000|2021-07-06 23:07:50|510.4|505|510.62|505.22|510.62|505.22|510.38|504.98|15
1625612880000|2021-07-06 23:08:00|510.58|505.18|510.56|505.16|510.64|505.24|510.53|505.13|20
1625612890000|2021-07-06 23:08:10|510.55|505.15|510.54|505.14|510.61|505.21|510.41|505.01|22
1625612900000|2021-07-06 23:08:20|510.53|505.13|510.39|504.99|510.53|505.13|510.39|504.99|5
1625612910000|2021-07-06 23:08:30|510.37|504.97|510.38|504.98|510.39|504.99|510.37|504.97|11
1625612920000|2021-07-06 23:08:40|510.39|504.99|510.42|505.02|510.44|505.04|510.39|504.99|14
1625612930000|2021-07-06 23:08:50|510.46|505.06|510.4|505|510.46|505.06|510.32|504.92|18
1625612940000|2021-07-06 23:09:00|510.39|504.99|510.41|505.01|510.42|505.02|510.37|504.97|7
1625612950000|2021-07-06 23:09:10|510.42|505.02|510.61|505.21|510.62|505.22|510.41|505.01|12
1625612960000|2021-07-06 23:09:20|510.62|505.22|510.59|505.19|510.65|505.25|510.57|505.17|14
1625612970000|2021-07-06 23:09:30|510.58|505.18|510.56|505.16|510.59|505.19|510.54|505.14|19
1625612980000|2021-07-06 23:09:40|510.57|505.17|510.85|505.45|510.88|505.48|510.57|505.17|25
1625612990000|2021-07-06 23:09:50|510.87|505.47|510.8|505.4|510.87|505.47|510.8|505.4|18
1625613000000|2021-07-06 23:10:00|510.81|505.41|510.75|505.35|510.91|505.51|510.75|505.35|21
1625613010000|2021-07-06 23:10:10|510.76|505.36|510.66|505.26|510.77|505.37|510.66|505.26|6
1625613020000|2021-07-06 23:10:20|510.65|505.25|510.74|505.34|510.75|505.35|510.65|505.25|18
1625613030000|2021-07-06 23:10:30|510.78|505.38|510.74|505.34|510.79|505.39|510.74|505.34|5
1625613040000|2021-07-06 23:10:40|510.78|505.38|510.77|505.37|510.78|505.38|510.76|505.36|4
1625613050000|2021-07-06 23:10:50|510.76|505.36|510.74|505.34|510.76|505.36|510.73|505.33|7
1625613060000|2021-07-06 23:11:00|510.75|505.35|510.75|505.35|510.75|505.35|510.75|505.35|1
1625613070000|2021-07-06 23:11:10|510.74|505.34|510.74|505.34|510.74|505.34|510.74|505.34|1
1625613080000|2021-07-06 23:11:20|510.75|505.35|510.8|505.4|510.92|505.52|510.75|505.35|19
1625613090000|2021-07-06 23:11:30|510.81|505.41|510.8|505.4|510.81|505.41|510.78|505.38|4
1625613100000|2021-07-06 23:11:40|510.81|505.41|510.8|505.4|510.82|505.42|510.79|505.39|7
1625613110000|2021-07-06 23:11:50|510.81|505.41|510.84|505.44|510.84|505.44|510.81|505.41|9
1625613120000|2021-07-06 23:12:00|510.8|505.4|510.87|505.47|510.9|505.5|510.8|505.4|12
1625613130000|2021-07-06 23:12:10|510.88|505.48|510.81|505.41|510.9|505.5|510.79|505.39|13
1625613140000|2021-07-06 23:12:20|510.8|505.4|510.74|505.34|510.82|505.42|510.74|505.34|11
1625613150000|2021-07-06 23:12:30|510.72|505.32|510.73|505.33|510.73|505.33|510.72|505.32|2
1625613160000|2021-07-06 23:12:40|510.74|505.34|510.73|505.33|510.74|505.34|510.73|505.33|2
1625613170000|2021-07-06 23:12:50|510.72|505.32|510.57|505.17|510.73|505.33|510.49|505.09|7
1625613180000|2021-07-06 23:13:00|510.5|505.1|510.49|505.09|510.51|505.11|510.49|505.09|4
1625613190000|2021-07-06 23:13:10|510.5|505.1|510.83|505.43|510.83|505.43|510.49|505.09|15
1625613200000|2021-07-06 23:13:20|510.91|505.51|510.81|505.41|510.98|505.58|510.81|505.41|11
1625613210000|2021-07-06 23:13:30|510.82|505.42|510.93|505.53|510.93|505.53|510.82|505.42|10
1625613220000|2021-07-06 23:13:40|510.9|505.5|510.91|505.51|510.91|505.51|510.88|505.48|8
1625613230000|2021-07-06 23:13:50|510.9|505.5|510.87|505.47|510.9|505.5|510.87|505.47|4
1625613240000|2021-07-06 23:14:00|510.86|505.46|510.9|505.5|510.92|505.52|510.86|505.46|7
1625613250000|2021-07-06 23:14:10|510.93|505.53|510.9|505.5|510.93|505.53|510.89|505.49|5
1625613260000|2021-07-06 23:14:20|510.89|505.49|510.94|505.54|510.95|505.55|510.89|505.49|7
1625613270000|2021-07-06 23:14:30|510.92|505.52|510.9|505.5|510.93|505.53|510.89|505.49|12
1625613280000|2021-07-06 23:14:40|510.88|505.48|510.9|505.5|510.9|505.5|510.88|505.48|4
1625613290000|2021-07-06 23:14:50|510.84|505.44|510.85|505.45|510.85|505.45|510.83|505.43|4
1625613300000|2021-07-06 23:15:00|510.84|505.44|510.85|505.45|510.86|505.46|510.84|505.44|10
1625613310000|2021-07-06 23:15:10|510.86|505.46|510.73|505.33|510.88|505.48|510.64|505.24|14
1625613320000|2021-07-06 23:15:20|510.74|505.34|510.73|505.33|510.75|505.35|510.66|505.26|9
1625613330000|2021-07-06 23:15:30|510.7|505.3|510.7|505.3|510.71|505.31|510.7|505.3|7
1625613340000|2021-07-06 23:15:40|510.71|505.31|510.72|505.32|510.73|505.33|510.7|505.3|11
1625613350000|2021-07-06 23:15:50|510.73|505.33|510.66|505.26|510.73|505.33|510.65|505.25|9
1625613360000|2021-07-06 23:16:00|510.63|505.23|510.68|505.28|510.69|505.29|510.63|505.23|10
1625613370000|2021-07-06 23:16:10|510.63|505.23|510.69|505.29|510.7|505.3|510.62|505.22|8
1625613380000|2021-07-06 23:16:20|510.63|505.23|510.85|505.45|510.85|505.45|510.63|505.23|11
1625613390000|2021-07-06 23:16:30|510.89|505.49|511.07|505.67|511.09|505.69|510.89|505.49|18
1625613400000|2021-07-06 23:16:40|511.06|505.66|511.13|505.73|511.15|505.75|511.06|505.66|18
1625613410000|2021-07-06 23:16:50|511.12|505.72|511.26|505.86|511.28|505.88|511.12|505.72|13
1625613420000|2021-07-06 23:17:00|511.3|505.9|511.19|505.79|511.3|505.9|511.13|505.73|24
1625613430000|2021-07-06 23:17:10|511.2|505.8|511.32|505.92|511.33|505.93|511.19|505.79|10
1625613440000|2021-07-06 23:17:20|511.31|505.91|511.35|505.95|511.35|505.95|511.3|505.9|12
1625613450000|2021-07-06 23:17:30|511.38|505.98|511.42|506.02|511.47|506.07|511.37|505.97|14
1625613460000|2021-07-06 23:17:40|511.41|506.01|511.42|506.02|511.47|506.07|511.41|506.01|4
1625613470000|2021-07-06 23:17:50|511.45|506.05|511.41|506.01|511.45|506.05|511.39|505.99|23
1625613480000|2021-07-06 23:18:00|511.36|505.96|511.34|505.94|511.36|505.96|511.25|505.85|16
1625613490000|2021-07-06 23:18:10|511.42|506.02|511.49|506.09|511.52|506.12|511.42|506.02|15
1625613500000|2021-07-06 23:18:20|511.5|506.1|511.46|506.06|511.5|506.1|511.46|506.06|11
1625613510000|2021-07-06 23:18:30|511.47|506.07|511.52|506.12|511.53|506.13|511.47|506.07|8
1625613520000|2021-07-06 23:18:40|511.53|506.13|511.49|506.09|511.53|506.13|511.49|506.09|9
1625613530000|2021-07-06 23:18:50|511.51|506.11|511.85|506.45|511.85|506.45|511.51|506.11|10
1625613540000|2021-07-06 23:19:00|511.84|506.44|511.83|506.43|511.84|506.44|511.76|506.36|16
1625613550000|2021-07-06 23:19:10|511.82|506.42|511.76|506.36|511.83|506.43|511.72|506.32|19
1625613560000|2021-07-06 23:19:20|511.8|506.4|511.8|506.4|511.8|506.4|511.79|506.39|9
1625613570000|2021-07-06 23:19:30|511.79|506.39|511.86|506.46|511.86|506.46|511.79|506.39|3
1625613590000|2021-07-06 23:19:50|511.84|506.44|511.86|506.46|511.86|506.46|511.84|506.44|2
1625613600000|2021-07-06 23:20:00|511.85|506.45|511.86|506.46|511.86|506.46|511.85|506.45|6
1625613620000|2021-07-06 23:20:20|511.89|506.49|511.93|506.53|511.98|506.58|511.83|506.43|12
1625613630000|2021-07-06 23:20:30|511.89|506.49|511.72|506.32|511.89|506.49|511.71|506.31|21
1625613640000|2021-07-06 23:20:40|511.71|506.31|511.68|506.28|511.71|506.31|511.65|506.25|8
1625613650000|2021-07-06 23:20:50|511.69|506.29|511.75|506.35|511.76|506.36|511.68|506.28|11
1625613660000|2021-07-06 23:21:00|511.74|506.34|511.7|506.3|511.76|506.36|511.7|506.3|10
1625613670000|2021-07-06 23:21:10|511.71|506.31|511.79|506.39|511.79|506.39|511.69|506.29|9
1625613680000|2021-07-06 23:21:20|511.83|506.43|511.83|506.43|511.84|506.44|511.82|506.42|7
1625613690000|2021-07-06 23:21:30|511.82|506.42|511.79|506.39|511.83|506.43|511.78|506.38|7
1625613700000|2021-07-06 23:21:40|511.8|506.4|511.89|506.49|511.89|506.49|511.79|506.39|15
1625613710000|2021-07-06 23:21:50|511.93|506.53|511.92|506.52|511.93|506.53|511.9|506.5|16
1625613720000|2021-07-06 23:22:00|511.94|506.54|511.9|506.5|511.94|506.54|511.84|506.44|6
1625613730000|2021-07-06 23:22:10|511.89|506.49|511.95|506.55|511.95|506.55|511.88|506.48|8
1625613740000|2021-07-06 23:22:20|511.96|506.56|512.04|506.64|512.05|506.65|511.95|506.55|12
1625613750000|2021-07-06 23:22:30|512.02|506.62|512.08|506.68|512.08|506.68|511.97|506.57|18
1625613760000|2021-07-06 23:22:40|512.07|506.67|512.07|506.67|512.08|506.68|512.07|506.67|11
1625613770000|2021-07-06 23:22:50|512.08|506.68|512.03|506.63|512.08|506.68|512.03|506.63|5
1625613780000|2021-07-06 23:23:00|512.02|506.62|512.41|507.01|512.41|507.01|511.98|506.58|25
1625613790000|2021-07-06 23:23:10|512.47|507.07|512.39|506.99|512.5|507.1|512.39|506.99|11
1625613800000|2021-07-06 23:23:20|512.38|506.98|512.11|506.71|512.38|506.98|512.11|506.71|21
1625613810000|2021-07-06 23:23:30|512.14|506.74|512.18|506.78|512.22|506.82|512.14|506.74|13
1625613820000|2021-07-06 23:23:40|512.17|506.77|512.38|506.98|512.43|507.03|512.15|506.75|18
1625613830000|2021-07-06 23:23:50|512.39|506.99|512.49|507.09|512.57|507.17|512.39|506.99|19
1625613840000|2021-07-06 23:24:00|512.51|507.11|512.67|507.27|512.67|507.27|512.47|507.07|21
1625613850000|2021-07-06 23:24:10|512.72|507.32|512.62|507.22|512.72|507.32|512.6|507.2|21
1625613860000|2021-07-06 23:24:20|512.6|507.2|512.75|507.35|512.75|507.35|512.6|507.2|13
1625613870000|2021-07-06 23:24:30|512.74|507.34|512.95|507.55|513.08|507.68|512.74|507.34|22
1625613880000|2021-07-06 23:24:40|512.94|507.54|512.9|507.5|512.94|507.54|512.85|507.45|21
1625613890000|2021-07-06 23:24:50|512.89|507.49|512.57|507.17|512.89|507.49|512.57|507.17|15
1625613900000|2021-07-06 23:25:00|512.55|507.15|512.39|506.99|512.55|507.15|512.39|506.99|14
1625613910000|2021-07-06 23:25:10|512.38|506.98|512.35|506.95|512.4|507|512.35|506.95|17
1625613920000|2021-07-06 23:25:20|512.34|506.94|512.36|506.96|512.37|506.97|512.33|506.93|15
1625613930000|2021-07-06 23:25:30|512.32|506.92|512.34|506.94|512.38|506.98|512.32|506.92|21
1625613940000|2021-07-06 23:25:40|512.31|506.91|512.2|506.8|512.32|506.92|512.2|506.8|14
1625613950000|2021-07-06 23:25:50|512.21|506.81|512.17|506.77|512.29|506.89|512.17|506.77|21
1625613960000|2021-07-06 23:26:00|512.18|506.78|512.14|506.74|512.18|506.78|512.14|506.74|9
1625613970000|2021-07-06 23:26:10|512.13|506.73|512.26|506.86|512.28|506.88|511.93|506.53|21
1625613980000|2021-07-06 23:26:20|512.27|506.87|512.23|506.83|512.28|506.88|512.21|506.81|12
1625613990000|2021-07-06 23:26:30|512.2|506.8|512.14|506.74|512.2|506.8|512.13|506.73|14
1625614000000|2021-07-06 23:26:40|512.15|506.75|512.12|506.72|512.15|506.75|512.12|506.72|5
1625614010000|2021-07-06 23:26:50|512.08|506.68|511.98|506.58|512.08|506.68|511.91|506.51|16
1625614020000|2021-07-06 23:27:00|511.96|506.56|511.9|506.5|512|506.6|511.84|506.44|12
1625614030000|2021-07-06 23:27:10|511.93|506.53|511.98|506.58|511.98|506.58|511.93|506.53|3
1625614040000|2021-07-06 23:27:20|512|506.6|512.09|506.69|512.14|506.74|512|506.6|16
1625614050000|2021-07-06 23:27:30|512.1|506.7|512.06|506.66|512.1|506.7|512.04|506.64|15
1625614060000|2021-07-06 23:27:40|512.11|506.71|512|506.6|512.11|506.71|511.99|506.59|12
1625614070000|2021-07-06 23:27:50|511.96|506.56|511.85|506.45|511.96|506.56|511.85|506.45|14
1625614080000|2021-07-06 23:28:00|511.86|506.46|512.37|506.97|512.45|507.05|511.85|506.45|21
1625614090000|2021-07-06 23:28:10|512.41|507.01|512.4|507|512.45|507.05|512.38|506.98|21
1625614100000|2021-07-06 23:28:20|512.41|507.01|512.28|506.88|512.43|507.03|512.27|506.87|26
1625614110000|2021-07-06 23:28:30|512.3|506.9|512.49|507.09|512.49|507.09|512.14|506.74|19
1625614120000|2021-07-06 23:28:40|512.46|507.06|512.31|506.91|512.46|507.06|512.31|506.91|21
1625614130000|2021-07-06 23:28:50|512.3|506.9|512.41|507.01|512.48|507.08|512.27|506.87|20
1625614140000|2021-07-06 23:29:00|512.46|507.06|512.53|507.13|512.53|507.13|512.45|507.05|20
1625614150000|2021-07-06 23:29:10|512.54|507.14|512.54|507.14|512.55|507.15|512.51|507.11|10
1625614160000|2021-07-06 23:29:20|512.5|507.1|512.68|507.28|512.68|507.28|512.48|507.08|13
1625614170000|2021-07-06 23:29:30|512.67|507.27|512.69|507.29|512.75|507.35|512.67|507.27|16
1625614180000|2021-07-06 23:29:40|512.68|507.28|512.7|507.3|512.78|507.38|512.68|507.28|15
1625614190000|2021-07-06 23:29:50|512.69|507.29|512.56|507.16|512.71|507.31|512.56|507.16|11
1625614200000|2021-07-06 23:30:00|512.52|507.12|512.63|507.23|512.65|507.25|512.51|507.11|22
1625614210000|2021-07-06 23:30:10|512.64|507.24|512.52|507.12|512.64|507.24|512.52|507.12|8
1625614220000|2021-07-06 23:30:20|512.5|507.1|512.43|507.03|512.54|507.14|512.43|507.03|16
1625614230000|2021-07-06 23:30:30|512.34|506.94|512.33|506.93|512.34|506.94|512.33|506.93|4
1625614250000|2021-07-06 23:30:50|512.3|506.9|512.33|506.93|512.35|506.95|512.3|506.9|4
1625614260000|2021-07-06 23:31:00|512.34|506.94|512.29|506.89|512.35|506.95|512.29|506.89|4
1625614270000|2021-07-06 23:31:10|512.35|506.95|512.25|506.85|512.35|506.95|512.25|506.85|4
1625614290000|2021-07-06 23:31:30|512.23|506.83|512.18|506.78|512.23|506.83|512.18|506.78|6
1625614300000|2021-07-06 23:31:40|512.17|506.77|512.13|506.73|512.17|506.77|512.13|506.73|5
1625614310000|2021-07-06 23:31:50|512.12|506.72|511.74|506.34|512.12|506.72|511.74|506.34|5
1625614320000|2021-07-06 23:32:00|511.75|506.35|511.77|506.37|511.77|506.37|511.75|506.35|2
1625614330000|2021-07-06 23:32:10|511.72|506.32|511.73|506.33|511.73|506.33|511.72|506.32|2
1625614340000|2021-07-06 23:32:20|511.74|506.34|511.74|506.34|511.74|506.34|511.74|506.34|1
1625614350000|2021-07-06 23:32:30|511.77|506.37|511.72|506.32|511.77|506.37|511.72|506.32|3
1625614360000|2021-07-06 23:32:40|511.73|506.33|511.88|506.48|511.91|506.51|511.73|506.33|9
1625614370000|2021-07-06 23:32:50|511.87|506.47|511.68|506.28|511.93|506.53|511.68|506.28|12
1625614380000|2021-07-06 23:33:00|511.66|506.26|511.7|506.3|511.71|506.31|511.61|506.21|8
1625614390000|2021-07-06 23:33:10|511.69|506.29|511.66|506.26|511.73|506.33|511.66|506.26|12
1625614400000|2021-07-06 23:33:20|511.56|506.16|511.39|505.99|511.56|506.16|511.39|505.99|2
1625614410000|2021-07-06 23:33:30|511.28|505.88|511.35|505.95|511.37|505.97|511.24|505.84|23
1625614420000|2021-07-06 23:33:40|511.33|505.93|511.39|505.99|511.4|506|511.31|505.91|18
1625614430000|2021-07-06 23:33:50|511.4|506|511.42|506.02|511.42|506.02|511.3|505.9|18
1625614440000|2021-07-06 23:34:00|511.45|506.05|511.48|506.08|511.63|506.23|511.44|506.04|23
1625614450000|2021-07-06 23:34:10|511.5|506.1|511.57|506.17|511.59|506.19|511.49|506.09|20
1625614460000|2021-07-06 23:34:20|511.61|506.21|511.78|506.38|512|506.6|511.6|506.2|24
1625614470000|2021-07-06 23:34:30|511.79|506.39|511.84|506.44|511.9|506.5|511.78|506.38|12
1625614480000|2021-07-06 23:34:40|511.85|506.45|511.91|506.51|511.93|506.53|511.85|506.45|12
1625614490000|2021-07-06 23:34:50|511.9|506.5|511.89|506.49|511.9|506.5|511.89|506.49|2
1625614500000|2021-07-06 23:35:00|511.86|506.46|511.9|506.5|511.92|506.52|511.85|506.45|14
1625614510000|2021-07-06 23:35:10|511.89|506.49|511.92|506.52|511.93|506.53|511.89|506.49|10
1625614520000|2021-07-06 23:35:20|511.9|506.5|511.85|506.45|511.92|506.52|511.85|506.45|13
1625614530000|2021-07-06 23:35:30|511.82|506.42|511.83|506.43|511.87|506.47|511.82|506.42|8
1625614540000|2021-07-06 23:35:40|511.82|506.42|511.6|506.2|511.82|506.42|511.59|506.19|22
1625614550000|2021-07-06 23:35:50|511.61|506.21|511.56|506.16|511.73|506.33|511.56|506.16|31
1625614560000|2021-07-06 23:36:00|511.55|506.15|511.43|506.03|511.55|506.15|511.42|506.02|11
1625614570000|2021-07-06 23:36:10|511.42|506.02|511.56|506.16|511.56|506.16|511.42|506.02|18
1625614580000|2021-07-06 23:36:20|511.55|506.15|511.57|506.17|511.59|506.19|511.51|506.11|10
1625614590000|2021-07-06 23:36:30|511.6|506.2|511.73|506.33|511.74|506.34|511.59|506.19|9
1625614600000|2021-07-06 23:36:40|511.71|506.31|511.73|506.33|511.75|506.35|511.71|506.31|6
1625614620000|2021-07-06 23:37:00|511.71|506.31|511.67|506.27|511.74|506.34|511.67|506.27|5
1625614630000|2021-07-06 23:37:10|511.7|506.3|511.7|506.3|511.71|506.31|511.7|506.3|3
1625614640000|2021-07-06 23:37:20|511.64|506.24|511.97|506.57|511.97|506.57|511.64|506.24|7
1625614650000|2021-07-06 23:37:30|511.94|506.54|511.8|506.4|511.94|506.54|511.78|506.38|12
1625614660000|2021-07-06 23:37:40|511.79|506.39|511.97|506.57|511.97|506.57|511.77|506.37|23
1625614670000|2021-07-06 23:37:50|511.96|506.56|511.89|506.49|511.96|506.56|511.84|506.44|14
1625614680000|2021-07-06 23:38:00|511.85|506.45|511.9|506.5|511.9|506.5|511.84|506.44|6
1625614690000|2021-07-06 23:38:10|511.91|506.51|511.76|506.36|511.92|506.52|511.73|506.33|24
1625614700000|2021-07-06 23:38:20|511.75|506.35|511.72|506.32|511.76|506.36|511.67|506.27|11
1625614710000|2021-07-06 23:38:30|511.71|506.31|511.71|506.31|511.72|506.32|511.71|506.31|7
1625614720000|2021-07-06 23:38:40|511.72|506.32|511.46|506.06|511.73|506.33|511.46|506.06|15
1625614730000|2021-07-06 23:38:50|511.47|506.07|511.47|506.07|511.48|506.08|511.46|506.06|9
1625614740000|2021-07-06 23:39:00|511.48|506.08|511.69|506.29|511.83|506.43|511.48|506.08|15
1625614750000|2021-07-06 23:39:10|511.68|506.28|511.7|506.3|511.72|506.32|511.68|506.28|19
1625614760000|2021-07-06 23:39:20|511.71|506.31|511.92|506.52|511.97|506.57|511.71|506.31|21
1625614770000|2021-07-06 23:39:30|511.91|506.51|511.85|506.45|511.91|506.51|511.79|506.39|24
1625614780000|2021-07-06 23:39:40|511.86|506.46|511.76|506.36|511.86|506.46|511.74|506.34|20
1625614790000|2021-07-06 23:39:50|511.75|506.35|511.7|506.3|511.75|506.35|511.69|506.29|12
1625614800000|2021-07-06 23:40:00|511.71|506.31|511.76|506.36|511.81|506.41|511.71|506.31|16
1625614810000|2021-07-06 23:40:10|511.75|506.35|511.85|506.45|511.85|506.45|511.74|506.34|14
1625614820000|2021-07-06 23:40:20|511.9|506.5|511.9|506.5|511.92|506.52|511.89|506.49|8
1625614830000|2021-07-06 23:40:30|511.99|506.59|512.34|506.94|512.51|507.11|511.99|506.59|24
1625614840000|2021-07-06 23:40:40|512.32|506.92|512.36|506.96|512.41|507.01|512.32|506.92|14
1625614850000|2021-07-06 23:40:50|512.35|506.95|512.22|506.82|512.35|506.95|512.1|506.7|21
1625614860000|2021-07-06 23:41:00|512.25|506.85|512.3|506.9|512.31|506.91|512.23|506.83|13
1625614870000|2021-07-06 23:41:10|512.42|507.02|512.38|506.98|512.42|507.02|512.33|506.93|17
1625614880000|2021-07-06 23:41:20|512.39|506.99|512.41|507.01|512.42|507.02|512.35|506.95|18
1625614890000|2021-07-06 23:41:30|512.42|507.02|512.3|506.9|512.42|507.02|512.28|506.88|12
1625614900000|2021-07-06 23:41:40|512.31|506.91|512.35|506.95|512.39|506.99|512.25|506.85|21
1625614910000|2021-07-06 23:41:50|512.31|506.91|512.39|506.99|512.43|507.03|512.31|506.91|24
1625614920000|2021-07-06 23:42:00|512.4|507|512.55|507.15|512.59|507.19|512.34|506.94|19
1625614930000|2021-07-06 23:42:10|512.54|507.14|512.4|507|512.54|507.14|512.4|507|15
1625614940000|2021-07-06 23:42:20|512.44|507.04|512.48|507.08|512.48|507.08|512.38|506.98|20
1625614950000|2021-07-06 23:42:30|512.47|507.07|512.37|506.97|512.47|507.07|512.37|506.97|21
1625614960000|2021-07-06 23:42:40|512.42|507.02|512.44|507.04|512.44|507.04|512.39|506.99|18
1625614970000|2021-07-06 23:42:50|512.43|507.03|512.48|507.08|512.52|507.12|512.39|506.99|17
1625614980000|2021-07-06 23:43:00|512.52|507.12|512.48|507.08|512.52|507.12|512.44|507.04|18
1625614990000|2021-07-06 23:43:10|512.47|507.07|512.36|506.96|512.49|507.09|512.36|506.96|14
1625615000000|2021-07-06 23:43:20|512.33|506.93|512.36|506.96|512.37|506.97|512.24|506.84|15
1625615010000|2021-07-06 23:43:30|512.35|506.95|512.34|506.94|512.35|506.95|512.31|506.91|6
1625615020000|2021-07-06 23:43:40|512.35|506.95|512.32|506.92|512.35|506.95|512.25|506.85|10
1625615030000|2021-07-06 23:43:50|512.33|506.93|512.38|506.98|512.42|507.02|512.33|506.93|15
1625615040000|2021-07-06 23:44:00|512.39|506.99|512.44|507.04|512.45|507.05|512.38|506.98|11
1625615050000|2021-07-06 23:44:10|512.47|507.07|512.57|507.17|512.6|507.2|512.45|507.05|9
1625615060000|2021-07-06 23:44:20|512.6|507.2|512.76|507.36|512.76|507.36|512.58|507.18|24
1625615070000|2021-07-06 23:44:30|512.84|507.44|512.91|507.51|513.02|507.62|512.81|507.41|26
1625615080000|2021-07-06 23:44:40|512.9|507.5|512.88|507.48|512.92|507.52|512.85|507.45|20
1625615090000|2021-07-06 23:44:50|512.89|507.49|512.75|507.35|512.89|507.49|512.75|507.35|9
1625615100000|2021-07-06 23:45:00|512.76|507.36|512.84|507.44|512.84|507.44|512.76|507.36|12
1625615110000|2021-07-06 23:45:10|512.85|507.45|512.86|507.46|512.86|507.46|512.8|507.4|12
1625615120000|2021-07-06 23:45:20|512.85|507.45|512.85|507.45|512.87|507.47|512.83|507.43|11
1625615130000|2021-07-06 23:45:30|512.84|507.44|512.76|507.36|512.85|507.45|512.76|507.36|8
1625615140000|2021-07-06 23:45:40|512.77|507.37|512.77|507.37|512.77|507.37|512.77|507.37|1
1625615150000|2021-07-06 23:45:50|512.78|507.38|512.73|507.33|512.78|507.38|512.73|507.33|4
1625615160000|2021-07-06 23:46:00|512.66|507.26|512.68|507.28|512.7|507.3|512.65|507.25|4
1625615170000|2021-07-06 23:46:10|512.69|507.29|512.63|507.23|512.69|507.29|512.61|507.21|18
1625615180000|2021-07-06 23:46:20|512.68|507.28|512.61|507.21|512.68|507.28|512.55|507.15|12
1625615190000|2021-07-06 23:46:30|512.62|507.22|512.62|507.22|512.68|507.28|512.61|507.21|17
1625615200000|2021-07-06 23:46:40|512.63|507.23|512.67|507.27|512.68|507.28|512.63|507.23|9
1625615210000|2021-07-06 23:46:50|512.65|507.25|512.82|507.42|512.82|507.42|512.64|507.24|20
1625615220000|2021-07-06 23:47:00|512.81|507.41|512.72|507.32|512.81|507.41|512.72|507.32|14
1625615230000|2021-07-06 23:47:10|512.71|507.31|512.66|507.26|512.71|507.31|512.61|507.21|18
1625615240000|2021-07-06 23:47:20|512.68|507.28|512.55|507.15|512.68|507.28|512.54|507.14|9
1625615250000|2021-07-06 23:47:30|512.52|507.12|512.28|506.88|512.52|507.12|512.28|506.88|14
1625615260000|2021-07-06 23:47:40|512.27|506.87|512.06|506.66|512.27|506.87|512.06|506.66|13
1625615270000|2021-07-06 23:47:50|512.05|506.65|511.98|506.58|512.06|506.66|511.98|506.58|9
1625615280000|2021-07-06 23:48:00|512|506.6|512.16|506.76|512.18|506.78|512|506.6|18
1625615290000|2021-07-06 23:48:10|512.23|506.83|512.2|506.8|512.32|506.92|512.2|506.8|11
1625615300000|2021-07-06 23:48:20|512.21|506.81|512.24|506.84|512.26|506.86|512.21|506.81|10
1625615310000|2021-07-06 23:48:30|512.21|506.81|512.08|506.68|512.21|506.81|512.08|506.68|6
1625615320000|2021-07-06 23:48:40|512.03|506.63|512.02|506.62|512.03|506.63|512|506.6|8
1625615330000|2021-07-06 23:48:50|512|506.6|511.97|506.57|512|506.6|511.97|506.57|8
1625615340000|2021-07-06 23:49:00|511.98|506.58|512.16|506.76|512.22|506.82|511.97|506.57|20
1625615350000|2021-07-06 23:49:10|512.25|506.85|512.22|506.82|512.28|506.88|512.13|506.73|20
1625615360000|2021-07-06 23:49:20|512.23|506.83|512.35|506.95|512.37|506.97|512.23|506.83|8
1625615370000|2021-07-06 23:49:30|512.36|506.96|512.32|506.92|512.56|507.16|512.31|506.91|14
1625615380000|2021-07-06 23:49:40|512.31|506.91|512.32|506.92|512.38|506.98|512.31|506.91|8
1625615390000|2021-07-06 23:49:50|512.33|506.93|512.34|506.94|512.44|507.04|512.33|506.93|22
1625615400000|2021-07-06 23:50:00|512.32|506.92|512.13|506.73|512.32|506.92|512.13|506.73|19
1625615410000|2021-07-06 23:50:10|512.14|506.74|512.14|506.74|512.14|506.74|512.05|506.65|17
1625615420000|2021-07-06 23:50:20|512.18|506.78|512.39|506.99|512.4|507|512.15|506.75|14
1625615430000|2021-07-06 23:50:30|512.38|506.98|512.59|507.19|512.67|507.27|512.38|506.98|18
1625615440000|2021-07-06 23:50:40|512.6|507.2|512.6|507.2|512.61|507.21|512.54|507.14|14
1625615450000|2021-07-06 23:50:50|512.61|507.21|512.69|507.29|512.69|507.29|512.55|507.15|14
1625615460000|2021-07-06 23:51:00|512.68|507.28|512.5|507.1|512.68|507.28|512.5|507.1|7
1625615470000|2021-07-06 23:51:10|512.52|507.12|512.58|507.18|512.59|507.19|512.51|507.11|15
1625615480000|2021-07-06 23:51:20|512.6|507.2|512.66|507.26|512.66|507.26|512.6|507.2|3
1625615490000|2021-07-06 23:51:30|512.68|507.28|512.49|507.09|512.68|507.28|512.48|507.08|17
1625615500000|2021-07-06 23:51:40|512.53|507.13|512.61|507.21|512.68|507.28|512.53|507.13|12
1625615510000|2021-07-06 23:51:50|512.57|507.17|512.51|507.11|512.6|507.2|512.51|507.11|8
1625615520000|2021-07-06 23:52:00|512.5|507.1|512.43|507.03|512.5|507.1|512.39|506.99|14
1625615530000|2021-07-06 23:52:10|512.42|507.02|512.35|506.95|512.45|507.05|512.35|506.95|16
1625615540000|2021-07-06 23:52:20|512.36|506.96|512.35|506.95|512.38|506.98|512.19|506.79|16
1625615550000|2021-07-06 23:52:30|512.34|506.94|512.4|507|512.4|507|512.33|506.93|19
1625615560000|2021-07-06 23:52:40|512.49|507.09|512.87|507.47|512.87|507.47|512.49|507.09|18
1625615570000|2021-07-06 23:52:50|512.86|507.46|512.9|507.5|512.9|507.5|512.85|507.45|9
1625615580000|2021-07-06 23:53:00|512.89|507.49|512.91|507.51|512.93|507.53|512.89|507.49|11
1625615590000|2021-07-06 23:53:10|512.96|507.56|512.97|507.57|512.97|507.57|512.94|507.54|8
1625615600000|2021-07-06 23:53:20|512.95|507.55|512.87|507.47|512.97|507.57|512.79|507.39|24
1625615610000|2021-07-06 23:53:30|512.88|507.48|512.98|507.58|512.99|507.59|512.87|507.47|7
1625615620000|2021-07-06 23:53:40|512.97|507.57|512.98|507.58|512.99|507.59|512.96|507.56|15
1625615630000|2021-07-06 23:53:50|512.99|507.59|512.97|507.57|513|507.6|512.97|507.57|10
1625615640000|2021-07-06 23:54:00|512.96|507.56|512.98|507.58|512.99|507.59|512.96|507.56|10
1625615650000|2021-07-06 23:54:10|512.99|507.59|513.14|507.74|513.16|507.76|512.99|507.59|18
1625615660000|2021-07-06 23:54:20|513.12|507.72|513.12|507.72|513.13|507.73|513.09|507.69|9
1625615670000|2021-07-06 23:54:30|513.11|507.71|513.07|507.67|513.12|507.72|513.06|507.66|7
1625615680000|2021-07-06 23:54:40|513.1|507.7|513.08|507.68|513.13|507.73|513.08|507.68|8
1625615690000|2021-07-06 23:54:50|513.1|507.7|513.12|507.72|513.2|507.8|513.1|507.7|17
1625615700000|2021-07-06 23:55:00|513.13|507.73|513.15|507.75|513.17|507.77|513.12|507.72|16
1625615710000|2021-07-06 23:55:10|513.17|507.77|513.42|508.02|513.42|508.02|513.17|507.77|14
1625615720000|2021-07-06 23:55:20|513.41|508.01|513.42|508.02|513.42|508.02|513.4|508|4
1625615730000|2021-07-06 23:55:30|513.41|508.01|513.39|507.99|513.41|508.01|513.38|507.98|5
1625615740000|2021-07-06 23:55:40|513.41|508.01|513.53|508.13|513.53|508.13|513.4|508|16
1625615750000|2021-07-06 23:55:50|513.64|508.24|513.64|508.24|513.7|508.3|513.6|508.2|21
1625615760000|2021-07-06 23:56:00|513.65|508.25|513.64|508.24|513.67|508.27|513.56|508.16|18
1625615770000|2021-07-06 23:56:10|513.62|508.22|513.65|508.25|513.67|508.27|513.6|508.2|12
1625615780000|2021-07-06 23:56:20|513.67|508.27|513.64|508.24|513.68|508.28|513.64|508.24|17
1625615790000|2021-07-06 23:56:30|513.67|508.27|513.76|508.36|513.78|508.38|513.67|508.27|7
1625615800000|2021-07-06 23:56:40|513.78|508.38|513.62|508.22|513.78|508.38|513.6|508.2|11
1625615810000|2021-07-06 23:56:50|513.6|508.2|513.7|508.3|513.73|508.33|513.6|508.2|9
1625615820000|2021-07-06 23:57:00|513.72|508.32|514.33|508.93|514.35|508.95|513.72|508.32|24
1625615830000|2021-07-06 23:57:10|514.31|508.91|514.36|508.96|514.36|508.96|514.23|508.83|22
1625615840000|2021-07-06 23:57:20|514.35|508.95|514.15|508.75|514.35|508.95|514.08|508.68|23
1625615850000|2021-07-06 23:57:30|514.16|508.76|514.27|508.87|514.27|508.87|514.16|508.76|8
1625615860000|2021-07-06 23:57:40|514.28|508.88|514.34|508.94|514.37|508.97|514.27|508.87|6
1625615870000|2021-07-06 23:57:50|514.36|508.96|515.12|509.72|515.12|509.72|514.36|508.96|13
1625615880000|2021-07-06 23:58:00|515.18|509.78|514.86|509.46|515.32|509.92|514.86|509.46|20
1625615890000|2021-07-06 23:58:10|514.87|509.47|514.97|509.57|515.07|509.67|514.85|509.45|22
1625615900000|2021-07-06 23:58:20|514.98|509.58|514.94|509.54|515.05|509.65|514.94|509.54|21
1625615910000|2021-07-06 23:58:30|514.95|509.55|514.94|509.54|514.98|509.58|514.88|509.48|20
1625615920000|2021-07-06 23:58:40|514.88|509.48|514.48|509.08|514.91|509.51|514.48|509.08|32
1625615930000|2021-07-06 23:58:50|514.47|509.07|514.74|509.34|514.79|509.39|514.44|509.04|23
1625615940000|2021-07-06 23:59:00|514.72|509.32|514.38|508.98|514.82|509.42|514.31|508.91|22
1625615950000|2021-07-06 23:59:10|514.39|508.99|514.45|509.05|514.48|509.08|514.29|508.89|27
1625615960000|2021-07-06 23:59:20|514.42|509.02|514.35|508.95|514.45|509.05|514.35|508.95|19
1625615970000|2021-07-06 23:59:30|514.29|508.89|514.31|508.91|514.37|508.97|514.28|508.88|10
1625615980000|2021-07-06 23:59:40|514.35|508.95|514.32|508.92|514.36|508.96|514.32|508.92|7
1625615990000|2021-07-06 23:59:50|514.34|508.94|514.32|508.92|514.48|509.08|514.32|508.92|10
1625616000000|2021-07-07 00:00:00|514.3|508.9|514.14|508.74|514.3|508.9|514.14|508.74|9
1625616010000|2021-07-07 00:00:10|514.13|508.73|513.79|508.39|514.13|508.73|513.66|508.26|8
1625616020000|2021-07-07 00:00:20|513.83|508.43|513.79|508.39|513.89|508.49|513.79|508.39|13
1625616030000|2021-07-07 00:00:30|513.78|508.38|513.56|508.16|513.79|508.39|513.53|508.13|21
1625616040000|2021-07-07 00:00:40|513.48|508.08|513.46|508.06|513.54|508.14|513.46|508.06|5
1625616050000|2021-07-07 00:00:50|513.48|508.08|513.82|508.42|513.82|508.42|513.48|508.08|9
1625616060000|2021-07-07 00:01:00|513.84|508.44|514.37|508.97|514.37|508.97|513.78|508.38|28
1625616070000|2021-07-07 00:01:10|514.44|509.04|514.29|508.89|514.64|509.24|514.28|508.88|20
1625616080000|2021-07-07 00:01:20|514.28|508.88|514.05|508.65|514.35|508.95|513.99|508.59|21
1625616090000|2021-07-07 00:01:30|514.02|508.62|514.15|508.75|514.18|508.78|513.99|508.59|24
1625616100000|2021-07-07 00:01:40|514.14|508.74|513.87|508.47|514.14|508.74|513.35|507.95|30
1625616110000|2021-07-07 00:01:50|513.86|508.46|513.72|508.32|513.87|508.47|513.62|508.22|15
1625616120000|2021-07-07 00:02:00|513.71|508.31|513.4|508|513.73|508.33|513.4|508|15
1625616130000|2021-07-07 00:02:10|513.38|507.98|513.41|508.01|513.41|508.01|513.24|507.84|16
1625616140000|2021-07-07 00:02:20|513.38|507.98|513.3|507.9|513.43|508.03|513.29|507.89|23
1625616150000|2021-07-07 00:02:30|513.27|507.87|512.93|507.53|513.3|507.9|512.89|507.49|16
1625616160000|2021-07-07 00:02:40|512.9|507.5|512.74|507.34|512.9|507.5|512.63|507.23|21
1625616170000|2021-07-07 00:02:50|512.75|507.35|512.66|507.26|512.8|507.4|512.66|507.26|21
1625616180000|2021-07-07 00:03:00|512.68|507.28|512.81|507.41|512.81|507.41|512.66|507.26|24
1625616190000|2021-07-07 00:03:10|512.76|507.36|512.96|507.56|512.99|507.59|512.75|507.35|16
1625616200000|2021-07-07 00:03:20|512.95|507.55|513.04|507.64|513.05|507.65|512.91|507.51|15
1625616210000|2021-07-07 00:03:30|513.05|507.65|513.32|507.92|513.42|508.02|513.03|507.63|23
1625616220000|2021-07-07 00:03:40|513.35|507.95|513.02|507.62|513.35|507.95|513.02|507.62|23
1625616230000|2021-07-07 00:03:50|513.03|507.63|512.99|507.59|513.13|507.73|512.96|507.56|15
1625616240000|2021-07-07 00:04:00|512.98|507.58|513.23|507.83|513.3|507.9|512.94|507.54|25
1625616250000|2021-07-07 00:04:10|513.13|507.73|513.3|507.9|513.3|507.9|513.13|507.73|11
1625616260000|2021-07-07 00:04:20|513.28|507.88|513.36|507.96|513.36|507.96|513.28|507.88|10
1625616270000|2021-07-07 00:04:30|513.35|507.95|513.8|508.4|513.8|508.4|513.28|507.88|14
1625616280000|2021-07-07 00:04:40|513.78|508.38|513.55|508.15|513.81|508.41|513.53|508.13|19
1625616290000|2021-07-07 00:04:50|513.57|508.17|513.48|508.08|513.57|508.17|513.44|508.04|27
1625616300000|2021-07-07 00:05:00|513.47|508.07|513.56|508.16|513.56|508.16|513.35|507.95|17
1625616310000|2021-07-07 00:05:10|513.54|508.14|513.52|508.12|513.62|508.22|513.52|508.12|22
1625616320000|2021-07-07 00:05:20|513.6|508.2|513.56|508.16|513.65|508.25|513.54|508.14|23
1625616330000|2021-07-07 00:05:30|513.55|508.15|513.77|508.37|513.83|508.43|513.55|508.15|25
1625616340000|2021-07-07 00:05:40|513.79|508.39|514.02|508.62|514.1|508.7|513.79|508.39|23
1625616350000|2021-07-07 00:05:50|514.01|508.61|514|508.6|514.12|508.72|513.91|508.51|24
1625616360000|2021-07-07 00:06:00|514.03|508.63|514.07|508.67|514.09|508.69|513.93|508.53|22
1625616370000|2021-07-07 00:06:10|514.11|508.71|514.12|508.72|514.19|508.79|514|508.6|18
1625616380000|2021-07-07 00:06:20|514.13|508.73|514.03|508.63|514.16|508.76|514.02|508.62|14
1625616390000|2021-07-07 00:06:30|514.02|508.62|513.95|508.55|514.1|508.7|513.95|508.55|21
1625616400000|2021-07-07 00:06:40|513.92|508.52|513.66|508.26|513.92|508.52|513.65|508.25|13
1625616410000|2021-07-07 00:06:50|513.68|508.28|513.83|508.43|513.83|508.43|513.68|508.28|16
1625616420000|2021-07-07 00:07:00|513.81|508.41|513.83|508.43|513.83|508.43|513.78|508.38|19
1625616430000|2021-07-07 00:07:10|513.82|508.42|513.82|508.42|513.83|508.43|513.78|508.38|15
1625616440000|2021-07-07 00:07:20|513.81|508.41|514.05|508.65|514.05|508.65|513.79|508.39|22
1625616450000|2021-07-07 00:07:30|514.04|508.64|514.19|508.79|514.2|508.8|514.03|508.63|22
1625616460000|2021-07-07 00:07:40|514.18|508.78|514.3|508.9|514.3|508.9|514.18|508.78|12
1625616470000|2021-07-07 00:07:50|514.34|508.94|514.59|509.19|514.63|509.23|514.34|508.94|21
1625616480000|2021-07-07 00:08:00|514.62|509.22|515|509.6|515.05|509.65|514.57|509.17|18
1625616490000|2021-07-07 00:08:10|515.02|509.62|515.12|509.72|515.15|509.75|515.01|509.61|24
1625616500000|2021-07-07 00:08:20|515.11|509.71|514.79|509.39|515.11|509.71|514.79|509.39|23
1625616510000|2021-07-07 00:08:30|514.78|509.38|514.79|509.39|514.82|509.42|514.69|509.29|26
1625616520000|2021-07-07 00:08:40|514.78|509.38|514.8|509.4|514.84|509.44|514.78|509.38|9
1625616530000|2021-07-07 00:08:50|514.82|509.42|514.89|509.49|514.89|509.49|514.79|509.39|21
1625616540000|2021-07-07 00:09:00|514.93|509.53|514.96|509.56|514.96|509.56|514.85|509.45|15
1625616550000|2021-07-07 00:09:10|514.98|509.58|515.31|509.91|515.41|510.01|514.9|509.5|22
1625616560000|2021-07-07 00:09:20|515.29|509.89|515.41|510.01|515.41|510.01|515.28|509.88|25
1625616570000|2021-07-07 00:09:30|515.52|510.12|515.61|510.21|515.66|510.26|515.5|510.1|24
1625616580000|2021-07-07 00:09:40|515.62|510.22|515.39|509.99|515.66|510.26|515.39|509.99|25
1625616590000|2021-07-07 00:09:50|515.41|510.01|515.68|510.28|515.68|510.28|515.36|509.96|30
1625616600000|2021-07-07 00:10:00|515.7|510.3|515.65|510.25|515.71|510.31|515.47|510.07|30
1625616610000|2021-07-07 00:10:10|515.62|510.22|515.83|510.43|515.83|510.43|515.55|510.15|30
1625616620000|2021-07-07 00:10:20|515.86|510.46|515.81|510.41|515.86|510.46|515.66|510.26|25
1625616630000|2021-07-07 00:10:30|515.8|510.4|515.72|510.32|515.8|510.4|515.57|510.17|10
1625616640000|2021-07-07 00:10:40|515.73|510.33|515.7|510.3|515.73|510.33|515.59|510.19|19
1625616650000|2021-07-07 00:10:50|515.69|510.29|515.54|510.14|515.69|510.29|515.49|510.09|24
1625616660000|2021-07-07 00:11:00|515.59|510.19|515.49|510.09|515.59|510.19|515.42|510.02|19
1625616670000|2021-07-07 00:11:10|515.35|509.95|515.31|509.91|515.42|510.02|515.26|509.86|16
1625616680000|2021-07-07 00:11:20|515.34|509.94|515.31|509.91|515.36|509.96|515.23|509.83|18
1625616690000|2021-07-07 00:11:30|515.32|509.92|515.24|509.84|515.34|509.94|515.21|509.81|16
1625616700000|2021-07-07 00:11:40|515.23|509.83|515.2|509.8|515.25|509.85|515.19|509.79|15
1625616710000|2021-07-07 00:11:50|515.19|509.79|515.25|509.85|515.31|509.91|515.19|509.79|15
1625616720000|2021-07-07 00:12:00|515.31|509.91|515.23|509.83|515.32|509.92|515.23|509.83|21
1625616730000|2021-07-07 00:12:10|515.22|509.82|515.11|509.71|515.32|509.92|515.09|509.69|16
1625616740000|2021-07-07 00:12:20|515.08|509.68|514.92|509.52|515.1|509.7|514.9|509.5|17
1625616750000|2021-07-07 00:12:30|514.91|509.51|515|509.6|515.03|509.63|514.91|509.51|25
1625616760000|2021-07-07 00:12:40|514.99|509.59|515.06|509.66|515.08|509.68|514.97|509.57|21
1625616770000|2021-07-07 00:12:50|515.07|509.67|515.17|509.77|515.2|509.8|514.97|509.57|18
1625616780000|2021-07-07 00:13:00|515.13|509.73|515.13|509.73|515.15|509.75|515.1|509.7|14
1625616790000|2021-07-07 00:13:10|515.14|509.74|515.2|509.8|515.2|509.8|515.14|509.74|4
1625616800000|2021-07-07 00:13:20|515.31|509.91|515.51|510.11|515.51|510.11|515.31|509.91|8
1625616810000|2021-07-07 00:13:30|515.52|510.12|515.33|509.93|515.53|510.13|515.32|509.92|19
1625616820000|2021-07-07 00:13:40|515.34|509.94|515.18|509.78|515.34|509.94|515.18|509.78|23
1625616830000|2021-07-07 00:13:50|515.17|509.77|514.89|509.49|515.17|509.77|514.88|509.48|22
1625616840000|2021-07-07 00:14:00|514.9|509.5|515.02|509.62|515.09|509.69|514.89|509.49|20
1625616850000|2021-07-07 00:14:10|515.03|509.63|515.05|509.65|515.05|509.65|514.93|509.53|21
1625616860000|2021-07-07 00:14:20|515.03|509.63|515.13|509.73|515.17|509.77|515.02|509.62|12
1625616870000|2021-07-07 00:14:30|515.15|509.75|515.38|509.98|515.38|509.98|515.13|509.73|19
1625616880000|2021-07-07 00:14:40|515.33|509.93|515.2|509.8|515.35|509.95|515.17|509.77|16
1625616890000|2021-07-07 00:14:50|515.17|509.77|515.11|509.71|515.17|509.77|515.03|509.63|12
1625616900000|2021-07-07 00:15:00|515.06|509.66|515.29|509.89|515.39|509.99|515.06|509.66|25
1625616910000|2021-07-07 00:15:10|515.28|509.88|515.27|509.87|515.35|509.95|515.27|509.87|9
1625616920000|2021-07-07 00:15:20|515.36|509.96|515.4|510|515.43|510.03|515.36|509.96|9
1625616930000|2021-07-07 00:15:30|515.36|509.96|515.41|510.01|515.46|510.06|515.33|509.93|14
1625616940000|2021-07-07 00:15:40|515.35|509.95|515.33|509.93|515.46|510.06|515.33|509.93|20
1625616950000|2021-07-07 00:15:50|515.38|509.98|514.84|509.44|515.38|509.98|514.84|509.44|24
1625616960000|2021-07-07 00:16:00|514.83|509.43|514.81|509.41|514.85|509.45|514.81|509.41|13
1625616970000|2021-07-07 00:16:10|514.8|509.4|514.81|509.41|514.84|509.44|514.79|509.39|19
1625616980000|2021-07-07 00:16:20|514.82|509.42|514.77|509.37|514.82|509.42|514.75|509.35|7
1625616990000|2021-07-07 00:16:30|514.78|509.38|514.78|509.38|514.78|509.38|514.75|509.35|14
1625617000000|2021-07-07 00:16:40|514.77|509.37|514.93|509.53|515|509.6|514.76|509.36|22
1625617010000|2021-07-07 00:16:50|514.94|509.54|514.82|509.42|514.97|509.57|514.81|509.41|13
1625617020000|2021-07-07 00:17:00|514.81|509.41|514.68|509.28|514.82|509.42|514.68|509.28|20
1625617030000|2021-07-07 00:17:10|514.48|509.08|514.16|508.76|514.6|509.2|514.16|508.76|29
1625617040000|2021-07-07 00:17:20|514.14|508.74|514.02|508.62|514.15|508.75|514.02|508.62|18
1625617050000|2021-07-07 00:17:30|514.03|508.63|513.81|508.41|514.07|508.67|513.8|508.4|17
1625617060000|2021-07-07 00:17:40|513.8|508.4|513.71|508.31|513.81|508.41|513.68|508.28|16
1625617070000|2021-07-07 00:17:50|513.68|508.28|513.68|508.28|513.71|508.31|513.66|508.26|8
1625617080000|2021-07-07 00:18:00|513.71|508.31|513.26|507.86|513.71|508.31|513.23|507.83|16
1625617090000|2021-07-07 00:18:10|513.28|507.88|513.41|508.01|513.41|508.01|513.26|507.86|14
1625617100000|2021-07-07 00:18:20|513.43|508.03|513.62|508.22|513.66|508.26|513.43|508.03|13
1625617110000|2021-07-07 00:18:30|513.6|508.2|513.61|508.21|513.61|508.21|513.56|508.16|14
1625617120000|2021-07-07 00:18:40|513.58|508.18|513.68|508.28|513.68|508.28|513.58|508.18|6
1625617130000|2021-07-07 00:18:50|513.78|508.38|513.91|508.51|513.96|508.56|513.68|508.28|10
1625617140000|2021-07-07 00:19:00|513.92|508.52|513.76|508.36|513.93|508.53|513.75|508.35|22
1625617150000|2021-07-07 00:19:10|513.77|508.37|513.71|508.31|513.79|508.39|513.71|508.31|16
1625617160000|2021-07-07 00:19:20|513.72|508.32|513.55|508.15|513.72|508.32|513.49|508.09|13
1625617170000|2021-07-07 00:19:30|513.51|508.11|513.44|508.04|513.51|508.11|513.35|507.95|17
1625617180000|2021-07-07 00:19:40|513.43|508.03|513.47|508.07|513.47|508.07|513.42|508.02|11
1625617190000|2021-07-07 00:19:50|513.49|508.09|513.49|508.09|513.49|508.09|513.48|508.08|3
1625617200000|2021-07-07 00:20:00|513.47|508.07|513.47|508.07|513.47|508.07|513.47|508.07|1
1625617210000|2021-07-07 00:20:10|513.58|508.18|513.58|508.18|513.58|508.18|513.58|508.18|1
1625617220000|2021-07-07 00:20:20|513.75|508.35|513.53|508.13|513.78|508.38|513.53|508.13|11
1625617230000|2021-07-07 00:20:30|513.54|508.14|513.56|508.16|513.61|508.21|513.44|508.04|11
1625617240000|2021-07-07 00:20:40|513.5|508.1|513.4|508|513.5|508.1|513.34|507.94|20
1625617250000|2021-07-07 00:20:50|513.36|507.96|513.5|508.1|513.52|508.12|513.36|507.96|10
1625617260000|2021-07-07 00:21:00|513.52|508.12|513.41|508.01|513.52|508.12|513.4|508|4
1625617270000|2021-07-07 00:21:10|513.55|508.15|513.5|508.1|513.58|508.18|513.48|508.08|4
1625617280000|2021-07-07 00:21:20|513.49|508.09|513.4|508|513.49|508.09|513.37|507.97|10
1625617290000|2021-07-07 00:21:30|513.41|508.01|513.43|508.03|513.46|508.06|513.36|507.96|21
1625617300000|2021-07-07 00:21:40|513.41|508.01|513.43|508.03|513.44|508.04|513.41|508.01|6
1625617310000|2021-07-07 00:21:50|513.42|508.02|513.44|508.04|513.44|508.04|513.32|507.92|9
1625617320000|2021-07-07 00:22:00|513.43|508.03|513.62|508.22|513.63|508.23|513.35|507.95|11
1625617330000|2021-07-07 00:22:10|513.6|508.2|513.6|508.2|513.6|508.2|513.6|508.2|1
1625617350000|2021-07-07 00:22:30|513.74|508.34|513.74|508.34|513.77|508.37|513.74|508.34|4
1625617360000|2021-07-07 00:22:40|513.73|508.33|513.66|508.26|513.75|508.35|513.62|508.22|15
1625617370000|2021-07-07 00:22:50|513.64|508.24|513.65|508.25|513.65|508.25|513.64|508.24|2
1625617380000|2021-07-07 00:23:00|513.64|508.24|513.18|507.78|513.64|508.24|513.17|507.77|16
1625617390000|2021-07-07 00:23:10|513.19|507.79|513.24|507.84|513.25|507.85|513.19|507.79|12
1625617400000|2021-07-07 00:23:20|513.25|507.85|513.24|507.84|513.25|507.85|513.2|507.8|11
1625617410000|2021-07-07 00:23:30|513.25|507.85|513.22|507.82|513.33|507.93|513.21|507.81|12
1625617420000|2021-07-07 00:23:40|513.18|507.78|513.18|507.78|513.23|507.83|513.17|507.77|12
1625617430000|2021-07-07 00:23:50|513.11|507.71|513.25|507.85|513.25|507.85|513.1|507.7|6
1625617440000|2021-07-07 00:24:00|513.27|507.87|513.28|507.88|513.28|507.88|513.27|507.87|2
1625617450000|2021-07-07 00:24:10|513.29|507.89|513.27|507.87|513.29|507.89|513.27|507.87|3
1625617460000|2021-07-07 00:24:20|513.23|507.83|512.78|507.38|513.24|507.84|512.78|507.38|15
1625617470000|2021-07-07 00:24:30|512.75|507.35|512.76|507.36|512.89|507.49|512.7|507.3|15
1625617480000|2021-07-07 00:24:40|512.75|507.35|512.76|507.36|512.76|507.36|512.75|507.35|8
1625617490000|2021-07-07 00:24:50|512.75|507.35|512.85|507.45|512.85|507.45|512.75|507.35|18
1625617500000|2021-07-07 00:25:00|512.84|507.44|512.72|507.32|512.85|507.45|512.72|507.32|15
1625617510000|2021-07-07 00:25:10|512.73|507.33|512.73|507.33|512.73|507.33|512.73|507.33|1
1625617520000|2021-07-07 00:25:20|512.77|507.37|512.73|507.33|512.82|507.42|512.73|507.33|9
1625617530000|2021-07-07 00:25:30|512.69|507.29|512.66|507.26|512.69|507.29|512.66|507.26|7
1625617540000|2021-07-07 00:25:40|512.63|507.23|512.21|506.81|512.63|507.23|512.2|506.8|20
1625617550000|2021-07-07 00:25:50|512.19|506.79|512.27|506.87|512.28|506.88|512.19|506.79|15
1625617560000|2021-07-07 00:26:00|512.28|506.88|512.32|506.92|512.32|506.92|512.24|506.84|10
1625617570000|2021-07-07 00:26:10|512.27|506.87|512.32|506.92|512.32|506.92|512.25|506.85|10
1625617580000|2021-07-07 00:26:20|512.28|506.88|512.44|507.04|512.44|507.04|512.27|506.87|11
1625617590000|2021-07-07 00:26:30|512.45|507.05|512.3|506.9|512.61|507.21|512.25|506.85|34
1625617600000|2021-07-07 00:26:40|512.29|506.89|512.32|506.92|512.36|506.96|512.29|506.89|16
1625617610000|2021-07-07 00:26:50|512.39|506.99|512.48|507.08|512.5|507.1|512.35|506.95|10
1625617620000|2021-07-07 00:27:00|512.46|507.06|512.49|507.09|512.52|507.12|512.41|507.01|11
1625617630000|2021-07-07 00:27:10|512.5|507.1|512.78|507.38|512.78|507.38|512.49|507.09|10
1625617640000|2021-07-07 00:27:20|512.77|507.37|512.79|507.39|512.8|507.4|512.74|507.34|14
1625617650000|2021-07-07 00:27:30|512.81|507.41|512.79|507.39|512.81|507.41|512.77|507.37|13
1625617660000|2021-07-07 00:27:40|512.78|507.38|512.56|507.16|512.79|507.39|512.53|507.13|19
1625617670000|2021-07-07 00:27:50|512.57|507.17|512.51|507.11|512.61|507.21|512.51|507.11|12
1625617680000|2021-07-07 00:28:00|512.53|507.13|512.43|507.03|512.54|507.14|512.42|507.02|19
1625617690000|2021-07-07 00:28:10|512.44|507.04|512.42|507.02|512.46|507.06|512.41|507.01|6
1625617700000|2021-07-07 00:28:20|512.41|507.01|512.34|506.94|512.41|507.01|512.34|506.94|4
1625617710000|2021-07-07 00:28:30|512.35|506.95|512.4|507|512.4|507|512.35|506.95|7
1625617720000|2021-07-07 00:28:40|512.38|506.98|512.23|506.83|512.39|506.99|512.2|506.8|12
1625617730000|2021-07-07 00:28:50|512.21|506.81|512.22|506.82|512.24|506.84|512.2|506.8|13
1625617740000|2021-07-07 00:29:00|512.21|506.81|512.18|506.78|512.21|506.81|512.18|506.78|3
1625617750000|2021-07-07 00:29:10|512.07|506.67|512.09|506.69|512.12|506.72|512.02|506.62|12
1625617760000|2021-07-07 00:29:20|512.08|506.68|511.94|506.54|512.08|506.68|511.94|506.54|10
1625617770000|2021-07-07 00:29:30|511.97|506.57|512.04|506.64|512.1|506.7|511.95|506.55|18
1625617780000|2021-07-07 00:29:40|512.03|506.63|511.97|506.57|512.04|506.64|511.97|506.57|11
1625617790000|2021-07-07 00:29:50|511.98|506.58|511.9|506.5|512.03|506.63|511.9|506.5|21
1625617800000|2021-07-07 00:30:00|511.79|506.39|511.33|505.93|511.83|506.43|511.32|505.92|23
1625617810000|2021-07-07 00:30:10|511.22|505.82|511.16|505.76|511.39|505.99|511.1|505.7|28
1625617820000|2021-07-07 00:30:20|511.11|505.71|511.03|505.63|511.12|505.72|510.88|505.48|21
1625617830000|2021-07-07 00:30:30|511.04|505.64|510.82|505.42|511.09|505.69|510.82|505.42|14
1625617840000|2021-07-07 00:30:40|510.72|505.32|510.76|505.36|510.85|505.45|510.59|505.19|20
1625617850000|2021-07-07 00:30:50|510.77|505.37|510.95|505.55|510.99|505.59|510.77|505.37|18
1625617860000|2021-07-07 00:31:00|510.93|505.53|510.94|505.54|510.94|505.54|510.89|505.49|7
1625617870000|2021-07-07 00:31:10|510.91|505.51|510.88|505.48|510.95|505.55|510.88|505.48|13
1625617880000|2021-07-07 00:31:20|510.87|505.47|510.48|505.08|510.87|505.47|510.46|505.06|15
1625617890000|2021-07-07 00:31:30|510.47|505.07|510.48|505.08|510.48|505.08|510.39|504.99|23
1625617900000|2021-07-07 00:31:40|510.44|505.04|510.44|505.04|510.48|505.08|510.43|505.03|9
1625617910000|2021-07-07 00:31:50|510.45|505.05|510.17|504.77|510.45|505.05|510.15|504.75|22
1625617920000|2021-07-07 00:32:00|510.15|504.75|510.13|504.73|510.17|504.77|510.07|504.67|15
1625617930000|2021-07-07 00:32:10|510.12|504.72|509.99|504.59|510.13|504.73|509.99|504.59|22
1625617940000|2021-07-07 00:32:20|510|504.6|509.96|504.56|510.01|504.61|509.93|504.53|14
1625617950000|2021-07-07 00:32:30|509.97|504.57|509.97|504.57|510|504.6|509.95|504.55|17
1625617960000|2021-07-07 00:32:40|509.95|504.55|509.91|504.51|509.95|504.55|509.91|504.51|6
1625617970000|2021-07-07 00:32:50|509.89|504.49|509.15|503.75|509.89|504.49|509.15|503.75|28
1625617980000|2021-07-07 00:33:00|509.19|503.79|509.31|503.91|509.43|504.03|509.15|503.75|10
1625617990000|2021-07-07 00:33:10|509.35|503.95|509.17|503.77|509.35|503.95|509.17|503.77|20
1625618000000|2021-07-07 00:33:20|509.16|503.76|509.23|503.83|509.27|503.87|509.16|503.76|13
1625618010000|2021-07-07 00:33:30|509.22|503.82|509.34|503.94|509.34|503.94|509.22|503.82|13
1625618020000|2021-07-07 00:33:40|509.33|503.93|509.27|503.87|509.35|503.95|509.27|503.87|8
1625618030000|2021-07-07 00:33:50|509.26|503.86|509.21|503.81|509.33|503.93|509.21|503.81|18
1625618040000|2021-07-07 00:34:00|509.2|503.8|509.27|503.87|509.27|503.87|509.2|503.8|10
1625618050000|2021-07-07 00:34:10|509.28|503.88|508.69|503.29|509.28|503.88|508.69|503.29|14
1625618060000|2021-07-07 00:34:20|508.49|503.09|508.62|503.22|508.62|503.22|508.36|502.96|18
1625618070000|2021-07-07 00:34:30|508.6|503.2|508.51|503.11|508.6|503.2|508.5|503.1|4
1625618080000|2021-07-07 00:34:40|508.47|503.07|508.55|503.15|508.56|503.16|508.38|502.98|21
1625618090000|2021-07-07 00:34:50|508.54|503.14|508.52|503.12|508.57|503.17|508.51|503.11|17
1625618100000|2021-07-07 00:35:00|508.53|503.13|508.57|503.17|508.6|503.2|508.53|503.13|19
1625618110000|2021-07-07 00:35:10|508.58|503.18|508.67|503.27|508.67|503.27|508.58|503.18|5
1625618120000|2021-07-07 00:35:20|508.61|503.21|508.79|503.39|508.8|503.4|508.61|503.21|5
1625618130000|2021-07-07 00:35:30|508.65|503.25|508.6|503.2|508.81|503.41|508.5|503.1|22
1625618140000|2021-07-07 00:35:40|508.59|503.19|508.51|503.11|508.59|503.19|508.5|503.1|7
1625618150000|2021-07-07 00:35:50|508.5|503.1|508.47|503.07|508.52|503.12|508.37|502.97|13
1625618160000|2021-07-07 00:36:00|508.37|502.97|508.54|503.14|508.54|503.14|508.36|502.96|15
1625618170000|2021-07-07 00:36:10|508.51|503.11|508.59|503.19|508.59|503.19|508.46|503.06|17
1625618180000|2021-07-07 00:36:20|508.6|503.2|508.44|503.04|508.64|503.24|508.43|503.03|9
1625618190000|2021-07-07 00:36:30|508.34|502.94|508.55|503.15|508.55|503.15|508.34|502.94|11
1625618200000|2021-07-07 00:36:40|508.56|503.16|508.6|503.2|508.64|503.24|508.51|503.11|16
1625618210000|2021-07-07 00:36:50|508.61|503.21|508.56|503.16|508.65|503.25|508.51|503.11|14
1625618220000|2021-07-07 00:37:00|508.55|503.15|508.87|503.47|508.89|503.49|508.55|503.15|20
1625618230000|2021-07-07 00:37:10|508.89|503.49|508.7|503.3|508.89|503.49|508.64|503.24|17
1625618240000|2021-07-07 00:37:20|508.67|503.27|508.65|503.25|508.71|503.31|508.65|503.25|13
1625618250000|2021-07-07 00:37:30|508.54|503.14|508.53|503.13|508.54|503.14|508.53|503.13|2
1625618260000|2021-07-07 00:37:40|508.54|503.14|508.55|503.15|508.56|503.16|508.54|503.14|5
1625618270000|2021-07-07 00:37:50|508.56|503.16|508.6|503.2|508.62|503.22|508.54|503.14|14
1625618280000|2021-07-07 00:38:00|508.65|503.25|508.86|503.46|508.86|503.46|508.65|503.25|10
1625618290000|2021-07-07 00:38:10|508.91|503.51|509.17|503.77|509.17|503.77|508.91|503.51|17
1625618300000|2021-07-07 00:38:20|509.19|503.79|509.2|503.8|509.28|503.88|509.18|503.78|16
1625618310000|2021-07-07 00:38:30|509.19|503.79|509.08|503.68|509.19|503.79|509.08|503.68|9
1625618320000|2021-07-07 00:38:40|509.1|503.7|509.11|503.71|509.12|503.72|509.1|503.7|7
1625618330000|2021-07-07 00:38:50|509.12|503.72|509.19|503.79|509.19|503.79|509.12|503.72|5
1625618340000|2021-07-07 00:39:00|509.18|503.78|509.18|503.78|509.18|503.78|509.12|503.72|9
1625618350000|2021-07-07 00:39:10|509.14|503.74|508.8|503.4|509.14|503.74|508.75|503.35|22
1625618360000|2021-07-07 00:39:20|508.79|503.39|508.84|503.44|508.94|503.54|508.71|503.31|20
1625618370000|2021-07-07 00:39:30|508.85|503.45|508.76|503.36|508.85|503.45|508.71|503.31|17
1625618380000|2021-07-07 00:39:40|508.75|503.35|508.78|503.38|508.78|503.38|508.75|503.35|13
1625618390000|2021-07-07 00:39:50|508.77|503.37|509.03|503.63|509.03|503.63|508.77|503.37|12
1625618400000|2021-07-07 00:40:00|509.01|503.61|508.87|503.47|509.05|503.65|508.86|503.46|19
1625618410000|2021-07-07 00:40:10|508.88|503.48|508.42|503.02|509.07|503.67|508.38|502.98|25
1625618420000|2021-07-07 00:40:20|508.43|503.03|508.54|503.14|508.55|503.15|508.4|503|11
1625618430000|2021-07-07 00:40:30|508.53|503.13|508.48|503.08|508.54|503.14|508.47|503.07|15
1625618440000|2021-07-07 00:40:40|508.47|503.07|508.47|503.07|508.48|503.08|508.42|503.02|19
1625618450000|2021-07-07 00:40:50|508.45|503.05|508.51|503.11|508.54|503.14|508.45|503.05|9
1625618460000|2021-07-07 00:41:00|508.52|503.12|508.59|503.19|508.6|503.2|508.52|503.12|15
1625618470000|2021-07-07 00:41:10|508.56|503.16|508.68|503.28|508.68|503.28|508.56|503.16|8
1625618480000|2021-07-07 00:41:20|508.69|503.29|508.71|503.31|508.94|503.54|508.67|503.27|21
1625618490000|2021-07-07 00:41:30|508.7|503.3|508.72|503.32|508.73|503.33|508.7|503.3|4
1625618500000|2021-07-07 00:41:40|508.73|503.33|508.75|503.35|508.78|503.38|508.72|503.32|8
1625618510000|2021-07-07 00:41:50|508.74|503.34|508.75|503.35|508.76|503.36|508.68|503.28|14
1625618520000|2021-07-07 00:42:00|508.74|503.34|508.78|503.38|508.78|503.38|508.67|503.27|12
1625618530000|2021-07-07 00:42:10|508.76|503.36|508.93|503.53|508.93|503.53|508.76|503.36|16
1625618540000|2021-07-07 00:42:20|508.92|503.52|509.11|503.71|509.14|503.74|508.92|503.52|16
1625618550000|2021-07-07 00:42:30|509.09|503.69|508.95|503.55|509.09|503.69|508.95|503.55|19
1625618560000|2021-07-07 00:42:40|508.94|503.54|508.91|503.51|508.94|503.54|508.85|503.45|12
1625618570000|2021-07-07 00:42:50|508.92|503.52|508.84|503.44|508.93|503.53|508.82|503.42|17
1625618580000|2021-07-07 00:43:00|508.86|503.46|509.1|503.7|509.1|503.7|508.85|503.45|15
1625618590000|2021-07-07 00:43:10|509.11|503.71|509.06|503.66|509.11|503.71|509.05|503.65|12
1625618600000|2021-07-07 00:43:20|509.07|503.67|509.15|503.75|509.15|503.75|509.06|503.66|14
1625618610000|2021-07-07 00:43:30|509.11|503.71|509.13|503.73|509.15|503.75|509.1|503.7|16
1625618620000|2021-07-07 00:43:40|509.14|503.74|509.08|503.68|509.18|503.78|509.08|503.68|10
1625618630000|2021-07-07 00:43:50|509.11|503.71|509.08|503.68|509.11|503.71|509.07|503.67|12
1625618640000|2021-07-07 00:44:00|509.07|503.67|509.03|503.63|509.12|503.72|509.03|503.63|14
1625618650000|2021-07-07 00:44:10|509.01|503.61|509|503.6|509.05|503.65|508.99|503.59|7
1625618660000|2021-07-07 00:44:20|509.02|503.62|509.04|503.64|509.06|503.66|509.02|503.62|12
1625618670000|2021-07-07 00:44:30|509.05|503.65|509.06|503.66|509.06|503.66|509.04|503.64|6
1625618680000|2021-07-07 00:44:40|509.05|503.65|509.05|503.65|509.07|503.67|509.04|503.64|15
1625618690000|2021-07-07 00:44:50|509.04|503.64|508.98|503.58|509.04|503.64|508.98|503.58|10
1625618700000|2021-07-07 00:45:00|508.97|503.57|509|503.6|509|503.6|508.97|503.57|4
1625618710000|2021-07-07 00:45:10|508.99|503.59|509|503.6|509|503.6|508.99|503.59|8
1625618720000|2021-07-07 00:45:20|508.99|503.59|508.99|503.59|508.99|503.59|508.98|503.58|7
1625618730000|2021-07-07 00:45:30|509|503.6|509.07|503.67|509.09|503.69|509|503.6|12
1625618740000|2021-07-07 00:45:40|509.09|503.69|509.23|503.83|509.25|503.85|509.09|503.69|10
1625618750000|2021-07-07 00:45:50|509.22|503.82|509.22|503.82|509.23|503.83|509.21|503.81|14
1625618760000|2021-07-07 00:46:00|509.21|503.81|509.24|503.84|509.24|503.84|509.21|503.81|2
1625618770000|2021-07-07 00:46:10|509.26|503.86|509.35|503.95|509.37|503.97|509.25|503.85|5
1625618780000|2021-07-07 00:46:20|509.43|504.03|509.59|504.19|509.59|504.19|509.43|504.03|9
1625618790000|2021-07-07 00:46:30|509.75|504.35|509.75|504.35|509.81|504.41|509.75|504.35|14
1625618800000|2021-07-07 00:46:40|509.76|504.36|509.75|504.35|509.78|504.38|509.71|504.31|20
1625618810000|2021-07-07 00:46:50|509.74|504.34|509.73|504.33|509.77|504.37|509.72|504.32|17
1625618820000|2021-07-07 00:47:00|509.74|504.34|509.67|504.27|509.76|504.36|509.67|504.27|17
1625618830000|2021-07-07 00:47:10|509.65|504.25|509.4|504|509.65|504.25|509.4|504|7
1625618840000|2021-07-07 00:47:20|509.46|504.06|509.3|503.9|509.47|504.07|509.3|503.9|10
1625618850000|2021-07-07 00:47:30|509.31|503.91|508.95|503.55|509.31|503.91|508.91|503.51|11
1625618860000|2021-07-07 00:47:40|508.96|503.56|508.97|503.57|508.97|503.57|508.95|503.55|5
1625618870000|2021-07-07 00:47:50|508.95|503.55|509.05|503.65|509.09|503.69|508.95|503.55|12
1625618880000|2021-07-07 00:48:00|509.04|503.64|509.23|503.83|509.23|503.83|509.04|503.64|12
1625618890000|2021-07-07 00:48:10|509.22|503.82|509.05|503.65|509.23|503.83|509.04|503.64|15
1625618900000|2021-07-07 00:48:20|509.06|503.66|509.06|503.66|509.11|503.71|509.06|503.66|6
1625618910000|2021-07-07 00:48:30|509.03|503.63|508.91|503.51|509.03|503.63|508.91|503.51|4
1625618920000|2021-07-07 00:48:40|508.87|503.47|508.81|503.41|508.88|503.48|508.8|503.4|4
1625618930000|2021-07-07 00:48:50|508.83|503.43|508.86|503.46|508.86|503.46|508.83|503.43|2
1625618940000|2021-07-07 00:49:00|508.87|503.47|508.99|503.59|509.01|503.61|508.78|503.38|9
1625618950000|2021-07-07 00:49:10|508.97|503.57|509.19|503.79|509.2|503.8|508.95|503.55|22
1625618960000|2021-07-07 00:49:20|509.2|503.8|509.44|504.04|509.44|504.04|509.2|503.8|22
1625618970000|2021-07-07 00:49:30|509.43|504.03|509.41|504.01|509.44|504.04|509.38|503.98|21
1625618980000|2021-07-07 00:49:40|509.44|504.04|509.51|504.11|509.52|504.12|509.42|504.02|15
1625618990000|2021-07-07 00:49:50|509.5|504.1|509.43|504.03|509.51|504.11|509.37|503.97|14
1625619000000|2021-07-07 00:50:00|509.41|504.01|509.31|503.91|509.41|504.01|509.22|503.82|15
1625619010000|2021-07-07 00:50:10|509.3|503.9|509.35|503.95|509.37|503.97|509.23|503.83|20
1625619020000|2021-07-07 00:50:20|509.36|503.96|509.38|503.98|509.42|504.02|509.36|503.96|18
1625619030000|2021-07-07 00:50:30|509.41|504.01|509.43|504.03|509.43|504.03|509.38|503.98|11
1625619040000|2021-07-07 00:50:40|509.42|504.02|509.49|504.09|509.54|504.14|509.38|503.98|24
1625619050000|2021-07-07 00:50:50|509.48|504.08|509.56|504.16|509.58|504.18|509.48|504.08|17
1625619060000|2021-07-07 00:51:00|509.57|504.17|509.65|504.25|509.65|504.25|509.56|504.16|14
1625619070000|2021-07-07 00:51:10|509.69|504.29|509.69|504.29|509.69|504.29|509.67|504.27|3
1625619080000|2021-07-07 00:51:20|509.77|504.37|509.8|504.4|509.8|504.4|509.77|504.37|14
1625619090000|2021-07-07 00:51:30|509.79|504.39|509.69|504.29|509.79|504.39|509.63|504.23|18
1625619100000|2021-07-07 00:51:40|509.68|504.28|509.65|504.25|509.7|504.3|509.62|504.22|16
1625619110000|2021-07-07 00:51:50|509.57|504.17|509.6|504.2|509.63|504.23|509.57|504.17|12
1625619120000|2021-07-07 00:52:00|509.59|504.19|509.62|504.22|509.63|504.23|509.59|504.19|6
1625619130000|2021-07-07 00:52:10|509.63|504.23|509.57|504.17|509.63|504.23|509.52|504.12|7
1625619140000|2021-07-07 00:52:20|509.58|504.18|509.58|504.18|509.61|504.21|509.54|504.14|12
1625619150000|2021-07-07 00:52:30|509.57|504.17|509.6|504.2|509.64|504.24|509.56|504.16|13
1625619160000|2021-07-07 00:52:40|509.61|504.21|509.65|504.25|509.65|504.25|509.61|504.21|8
1625619170000|2021-07-07 00:52:50|509.64|504.24|509.82|504.42|509.83|504.43|509.64|504.24|10
1625619180000|2021-07-07 00:53:00|509.81|504.41|509.83|504.43|509.83|504.43|509.81|504.41|3
1625619190000|2021-07-07 00:53:10|509.87|504.47|509.89|504.49|509.89|504.49|509.87|504.47|2
1625619200000|2021-07-07 00:53:20|509.9|504.5|509.9|504.5|509.9|504.5|509.9|504.5|1
1625619220000|2021-07-07 00:53:40|509.95|504.55|509.9|504.5|509.95|504.55|509.9|504.5|8
1625619230000|2021-07-07 00:53:50|509.88|504.48|509.9|504.5|509.94|504.54|509.88|504.48|8
1625619240000|2021-07-07 00:54:00|509.91|504.51|509.9|504.5|509.91|504.51|509.89|504.49|4
1625619250000|2021-07-07 00:54:10|509.89|504.49|509.94|504.54|509.95|504.55|509.89|504.49|8
1625619260000|2021-07-07 00:54:20|509.95|504.55|509.95|504.55|509.99|504.59|509.95|504.55|8
1625619270000|2021-07-07 00:54:30|510.01|504.61|509.99|504.59|510.01|504.61|509.98|504.58|8
1625619280000|2021-07-07 00:54:40|510.02|504.62|509.99|504.59|510.02|504.62|509.97|504.57|17
1625619290000|2021-07-07 00:54:50|510.02|504.62|509.9|504.5|510.02|504.62|509.9|504.5|6
1625619300000|2021-07-07 00:55:00|509.82|504.42|509.33|503.93|509.83|504.43|509.33|503.93|10
1625619310000|2021-07-07 00:55:10|509.27|503.87|509.11|503.71|509.27|503.87|509.11|503.71|8
1625619330000|2021-07-07 00:55:30|508.95|503.55|509.16|503.76|509.16|503.76|508.94|503.54|14
1625619340000|2021-07-07 00:55:40|509.17|503.77|509.21|503.81|509.23|503.83|509.17|503.77|14
1625619350000|2021-07-07 00:55:50|509.2|503.8|509.28|503.88|509.28|503.88|509.2|503.8|16
1625619360000|2021-07-07 00:56:00|509.29|503.89|509.62|504.22|509.64|504.24|509.29|503.89|26
1625619370000|2021-07-07 00:56:10|509.63|504.23|509.87|504.47|509.87|504.47|509.62|504.22|9
1625619380000|2021-07-07 00:56:20|509.86|504.46|509.82|504.42|509.86|504.46|509.81|504.41|7
1625619390000|2021-07-07 00:56:30|509.83|504.43|509.82|504.42|509.83|504.43|509.82|504.42|8
1625619400000|2021-07-07 00:56:40|509.84|504.44|509.85|504.45|509.86|504.46|509.84|504.44|7
1625619410000|2021-07-07 00:56:50|509.84|504.44|509.92|504.52|509.94|504.54|509.84|504.44|7
1625619420000|2021-07-07 00:57:00|509.93|504.53|509.93|504.53|509.94|504.54|509.92|504.52|7
1625619430000|2021-07-07 00:57:10|509.92|504.52|509.92|504.52|509.92|504.52|509.92|504.52|1
1625619440000|2021-07-07 00:57:20|509.91|504.51|509.93|504.53|509.93|504.53|509.91|504.51|2
1625619450000|2021-07-07 00:57:30|509.94|504.54|510.27|504.87|510.27|504.87|509.94|504.54|7
1625619460000|2021-07-07 00:57:40|510.29|504.89|510.58|505.18|510.58|505.18|510.29|504.89|12
1625619470000|2021-07-07 00:57:50|510.59|505.19|510.58|505.18|510.59|505.19|510.56|505.16|6
1625619480000|2021-07-07 00:58:00|510.54|505.14|510.41|505.01|510.54|505.14|510.38|504.98|19
1625619490000|2021-07-07 00:58:10|510.43|505.03|510.31|504.91|510.44|505.04|510.31|504.91|13
1625619500000|2021-07-07 00:58:20|510.22|504.82|510.31|504.91|510.35|504.95|510.21|504.81|23
1625619510000|2021-07-07 00:58:30|510.3|504.9|510.31|504.91|510.35|504.95|510.26|504.86|9
1625619520000|2021-07-07 00:58:40|510.38|504.98|510.21|504.81|510.38|504.98|510.15|504.75|12
1625619530000|2021-07-07 00:58:50|510.24|504.84|510.22|504.82|510.28|504.88|510.2|504.8|12
1625619540000|2021-07-07 00:59:00|510.21|504.81|510.52|505.12|510.55|505.15|510.21|504.81|25
1625619550000|2021-07-07 00:59:10|510.5|505.1|510.48|505.08|510.53|505.13|510.45|505.05|16
1625619560000|2021-07-07 00:59:20|510.5|505.1|510.32|504.92|510.5|505.1|510.3|504.9|16
1625619570000|2021-07-07 00:59:30|510.31|504.91|510.65|505.25|510.65|505.25|510.31|504.91|7
1625619580000|2021-07-07 00:59:40|510.66|505.26|510.62|505.22|510.67|505.27|510.59|505.19|18
1625619590000|2021-07-07 00:59:50|510.61|505.21|510.64|505.24|510.65|505.25|510.61|505.21|18
1625619600000|2021-07-07 01:00:00|510.65|505.25|510.6|505.2|510.65|505.25|510.6|505.2|17
1625619610000|2021-07-07 01:00:10|510.57|505.17|510.48|505.08|510.57|505.17|510.48|505.08|6
1625619620000|2021-07-07 01:00:20|510.49|505.09|510.61|505.21|510.62|505.22|510.44|505.04|11
1625619630000|2021-07-07 01:00:30|510.62|505.22|510.67|505.27|510.68|505.28|510.62|505.22|6
1625619640000|2021-07-07 01:00:40|510.7|505.3|510.69|505.29|510.71|505.31|510.66|505.26|13
1625619650000|2021-07-07 01:00:50|510.7|505.3|510.71|505.31|510.72|505.32|510.69|505.29|14
1625619660000|2021-07-07 01:01:00|510.75|505.35|511.13|505.73|511.13|505.73|510.75|505.35|14
1625619670000|2021-07-07 01:01:10|511.14|505.74|511.27|505.87|511.27|505.87|511.13|505.73|9
1625619680000|2021-07-07 01:01:20|511.35|505.95|511.39|505.99|511.45|506.05|511.35|505.95|18
1625619690000|2021-07-07 01:01:30|511.4|506|511.51|506.11|511.51|506.11|511.39|505.99|13
1625619700000|2021-07-07 01:01:40|511.52|506.12|511.67|506.27|511.67|506.27|511.52|506.12|12
1625619710000|2021-07-07 01:01:50|511.66|506.26|511.71|506.31|511.73|506.33|511.64|506.24|19
1625619720000|2021-07-07 01:02:00|511.76|506.36|512.02|506.62|512.09|506.69|511.76|506.36|17
1625619730000|2021-07-07 01:02:10|511.96|506.56|511.76|506.36|512.02|506.62|511.76|506.36|8
1625619740000|2021-07-07 01:02:20|511.77|506.37|511.68|506.28|511.81|506.41|511.68|506.28|15
1625619750000|2021-07-07 01:02:30|511.69|506.29|511.76|506.36|511.8|506.4|511.69|506.29|15
1625619760000|2021-07-07 01:02:40|511.79|506.39|511.92|506.52|511.96|506.56|511.79|506.39|10
1625619770000|2021-07-07 01:02:50|511.91|506.51|511.98|506.58|512|506.6|511.89|506.49|14
1625619780000|2021-07-07 01:03:00|511.99|506.59|511.89|506.49|512.04|506.64|511.88|506.48|18
1625619790000|2021-07-07 01:03:10|511.9|506.5|511.97|506.57|511.97|506.57|511.9|506.5|5
1625619800000|2021-07-07 01:03:20|511.96|506.56|512.02|506.62|512.02|506.62|511.93|506.53|12
1625619810000|2021-07-07 01:03:30|512.03|506.63|512.02|506.62|512.05|506.65|512|506.6|11
1625619820000|2021-07-07 01:03:40|512.08|506.68|512.12|506.72|512.16|506.76|512.08|506.68|19
1625619830000|2021-07-07 01:03:50|512.13|506.73|512.08|506.68|512.13|506.73|512.08|506.68|7
1625619840000|2021-07-07 01:04:00|512.04|506.64|512.23|506.83|512.23|506.83|512.04|506.64|7
1625619850000|2021-07-07 01:04:10|512.27|506.87|512.56|507.16|512.56|507.16|512.27|506.87|11
1625619860000|2021-07-07 01:04:20|512.54|507.14|512.54|507.14|512.55|507.15|512.46|507.06|19
1625619870000|2021-07-07 01:04:30|512.55|507.15|512.33|506.93|512.55|507.15|512.2|506.8|12
1625619880000|2021-07-07 01:04:40|512.32|506.92|512.25|506.85|512.35|506.95|512.24|506.84|24
1625619890000|2021-07-07 01:04:50|512.24|506.84|512.25|506.85|512.27|506.87|512.1|506.7|21
1625619900000|2021-07-07 01:05:00|512.24|506.84|511.86|506.46|512.24|506.84|511.85|506.45|13
1625619910000|2021-07-07 01:05:10|511.82|506.42|512.01|506.61|512.08|506.68|511.82|506.42|15
1625619920000|2021-07-07 01:05:20|511.99|506.59|512|506.6|512.04|506.64|511.95|506.55|22
1625619930000|2021-07-07 01:05:30|511.98|506.58|512.08|506.68|512.08|506.68|511.98|506.58|11
1625619940000|2021-07-07 01:05:40|512.07|506.67|512|506.6|512.1|506.7|511.99|506.59|13
1625619950000|2021-07-07 01:05:50|511.98|506.58|512.05|506.65|512.07|506.67|511.98|506.58|20
1625619960000|2021-07-07 01:06:00|512.06|506.66|512.53|507.13|512.53|507.13|512.06|506.66|12
1625619970000|2021-07-07 01:06:10|512.52|507.12|512.49|507.09|512.53|507.13|512.49|507.09|14
1625619980000|2021-07-07 01:06:20|512.5|507.1|512.51|507.11|512.53|507.13|512.49|507.09|15
1625619990000|2021-07-07 01:06:30|512.5|507.1|512.32|506.92|512.51|507.11|512.29|506.89|12
1625620000000|2021-07-07 01:06:40|512.29|506.89|512.32|506.92|512.36|506.96|512.28|506.88|5
1625620010000|2021-07-07 01:06:50|512.33|506.93|512.3|506.9|512.38|506.98|512.29|506.89|15
1625620020000|2021-07-07 01:07:00|512.29|506.89|512.25|506.85|512.29|506.89|512.25|506.85|3
1625620030000|2021-07-07 01:07:10|512.22|506.82|512.22|506.82|512.22|506.82|512.22|506.82|1
1625620040000|2021-07-07 01:07:20|512.21|506.81|512.19|506.79|512.21|506.81|512.18|506.78|4
1625620050000|2021-07-07 01:07:30|512.2|506.8|512.05|506.65|512.2|506.8|512.05|506.65|8
1625620060000|2021-07-07 01:07:40|512.06|506.66|511.9|506.5|512.06|506.66|511.9|506.5|13
1625620070000|2021-07-07 01:07:50|511.95|506.55|511.45|506.05|511.99|506.59|511.45|506.05|21
1625620080000|2021-07-07 01:08:00|511.46|506.06|511.29|505.89|511.46|506.06|511.2|505.8|19
1625620090000|2021-07-07 01:08:10|511.26|505.86|511.28|505.88|511.31|505.91|511.24|505.84|15
1625620100000|2021-07-07 01:08:20|511.32|505.92|511.36|505.96|511.47|506.07|511.2|505.8|23
1625620110000|2021-07-07 01:08:30|511.37|505.97|511.62|506.22|511.62|506.22|511.37|505.97|23
1625620120000|2021-07-07 01:08:40|511.61|506.21|511.57|506.17|511.61|506.21|511.5|506.1|16
1625620130000|2021-07-07 01:08:50|511.56|506.16|511.54|506.14|511.64|506.24|511.5|506.1|14
1625620140000|2021-07-07 01:09:00|511.53|506.13|511.66|506.26|511.68|506.28|511.51|506.11|14
1625620150000|2021-07-07 01:09:10|511.68|506.28|511.86|506.46|511.9|506.5|511.6|506.2|18
1625620160000|2021-07-07 01:09:20|511.89|506.49|511.89|506.49|511.9|506.5|511.88|506.48|4
1625620170000|2021-07-07 01:09:30|511.88|506.48|511.73|506.33|511.94|506.54|511.68|506.28|17
1625620180000|2021-07-07 01:09:40|511.72|506.32|511.65|506.25|511.72|506.32|511.62|506.22|16
1625620190000|2021-07-07 01:09:50|511.66|506.26|511.7|506.3|511.7|506.3|511.63|506.23|17
1625620200000|2021-07-07 01:10:00|511.73|506.33|512.1|506.7|512.11|506.71|511.67|506.27|27
1625620210000|2021-07-07 01:10:10|512.12|506.72|512.42|507.02|512.48|507.08|512.12|506.72|15
1625620220000|2021-07-07 01:10:20|512.39|506.99|512.43|507.03|512.44|507.04|512.38|506.98|13
1625620230000|2021-07-07 01:10:30|512.42|507.02|512.48|507.08|512.51|507.11|512.4|507|12
1625620240000|2021-07-07 01:10:40|512.47|507.07|512.48|507.08|512.48|507.08|512.47|507.07|2
1625620250000|2021-07-07 01:10:50|512.49|507.09|512.66|507.26|512.66|507.26|512.49|507.09|2
1625620260000|2021-07-07 01:11:00|512.62|507.22|512.63|507.23|512.65|507.25|512.6|507.2|17
1625620270000|2021-07-07 01:11:10|512.65|507.25|512.67|507.27|512.69|507.29|512.63|507.23|14
1625620280000|2021-07-07 01:11:20|512.7|507.3|512.71|507.31|512.75|507.35|512.68|507.28|15
1625620290000|2021-07-07 01:11:30|512.73|507.33|512.99|507.59|512.99|507.59|512.71|507.31|23
1625620300000|2021-07-07 01:11:40|512.98|507.58|513.32|507.92|513.32|507.92|512.98|507.58|16
1625620310000|2021-07-07 01:11:50|513.31|507.91|513|507.6|513.37|507.97|512.99|507.59|24
1625620320000|2021-07-07 01:12:00|513.02|507.62|513.39|507.99|513.4|508|513.02|507.62|21
1625620330000|2021-07-07 01:12:10|513.41|508.01|513.67|508.27|513.67|508.27|513.39|507.99|22
1625620340000|2021-07-07 01:12:20|513.68|508.28|513.75|508.35|513.76|508.36|513.66|508.26|26
1625620350000|2021-07-07 01:12:30|513.74|508.34|513.77|508.37|513.82|508.42|513.71|508.31|16
1625620360000|2021-07-07 01:12:40|513.87|508.47|513.79|508.39|513.91|508.51|513.79|508.39|21
1625620370000|2021-07-07 01:12:50|513.78|508.38|513.81|508.41|513.81|508.41|513.76|508.36|12
1625620380000|2021-07-07 01:13:00|513.82|508.42|513.81|508.41|513.83|508.43|513.79|508.39|10
1625620390000|2021-07-07 01:13:10|513.8|508.4|513.74|508.34|513.8|508.4|513.73|508.33|11
1625620400000|2021-07-07 01:13:20|513.73|508.33|513.51|508.11|513.76|508.36|513.51|508.11|16
1625620410000|2021-07-07 01:13:30|513.45|508.05|513.55|508.15|513.58|508.18|513.26|507.86|20
1625620420000|2021-07-07 01:13:40|513.56|508.16|513.61|508.21|513.67|508.27|513.55|508.15|24
1625620430000|2021-07-07 01:13:50|513.59|508.19|513.63|508.23|513.64|508.24|513.59|508.19|11
1625620440000|2021-07-07 01:14:00|513.71|508.31|513.81|508.41|513.88|508.48|513.71|508.31|10
1625620450000|2021-07-07 01:14:10|513.83|508.43|514|508.6|514|508.6|513.83|508.43|16
1625620460000|2021-07-07 01:14:20|513.97|508.57|514.08|508.68|514.09|508.69|513.97|508.57|19
1625620470000|2021-07-07 01:14:30|514.09|508.69|514.03|508.63|514.11|508.71|513.99|508.59|16
1625620480000|2021-07-07 01:14:40|514.01|508.61|513.81|508.41|514.02|508.62|513.77|508.37|12
1625620490000|2021-07-07 01:14:50|513.79|508.39|513.75|508.35|513.83|508.43|513.63|508.23|14
1625620500000|2021-07-07 01:15:00|513.71|508.31|513.79|508.39|513.83|508.43|513.7|508.3|13
1625620510000|2021-07-07 01:15:10|513.78|508.38|513.73|508.33|513.81|508.41|513.72|508.32|14
1625620520000|2021-07-07 01:15:20|513.71|508.31|513.5|508.1|513.74|508.34|513.5|508.1|15
1625620530000|2021-07-07 01:15:30|513.48|508.08|513.18|507.78|513.48|508.08|513.17|507.77|20
1625620540000|2021-07-07 01:15:40|513.19|507.79|513.27|507.87|513.3|507.9|513.19|507.79|10
1625620550000|2021-07-07 01:15:50|513.29|507.89|513.45|508.05|513.48|508.08|513.25|507.85|17
1625620560000|2021-07-07 01:16:00|513.4|508|513.46|508.06|513.57|508.17|513.39|507.99|17
1625620570000|2021-07-07 01:16:10|513.59|508.19|513.48|508.08|513.59|508.19|513.46|508.06|19
1625620580000|2021-07-07 01:16:20|513.46|508.06|513.46|508.06|513.5|508.1|513.46|508.06|9
1625620590000|2021-07-07 01:16:30|513.5|508.1|513.81|508.41|513.81|508.41|513.5|508.1|14
1625620600000|2021-07-07 01:16:40|513.83|508.43|514.01|508.61|514.05|508.65|513.81|508.41|18
1625620610000|2021-07-07 01:16:50|514.02|508.62|514.03|508.63|514.07|508.67|514.02|508.62|15
1625620620000|2021-07-07 01:17:00|514.01|508.61|513.94|508.54|514.04|508.64|513.94|508.54|14
1625620630000|2021-07-07 01:17:10|513.95|508.55|513.99|508.59|513.99|508.59|513.94|508.54|11
1625620640000|2021-07-07 01:17:20|513.95|508.55|513.84|508.44|513.98|508.58|513.83|508.43|16
1625620650000|2021-07-07 01:17:30|513.86|508.46|513.64|508.24|513.87|508.47|513.63|508.23|17
1625620660000|2021-07-07 01:17:40|513.61|508.21|513.64|508.24|513.65|508.25|513.61|508.21|6
1625620670000|2021-07-07 01:17:50|513.65|508.25|513.64|508.24|513.67|508.27|513.63|508.23|9
1625620680000|2021-07-07 01:18:00|513.62|508.22|513.72|508.32|513.76|508.36|513.62|508.22|19
1625620690000|2021-07-07 01:18:10|513.76|508.36|513.98|508.58|513.99|508.59|513.75|508.35|22
1625620700000|2021-07-07 01:18:20|514.02|508.62|514.11|508.71|514.14|508.74|514|508.6|15
1625620710000|2021-07-07 01:18:30|514.16|508.76|514.22|508.82|514.22|508.82|514.1|508.7|9
1625620720000|2021-07-07 01:18:40|514.21|508.81|514.15|508.75|514.23|508.83|514.1|508.7|14
1625620730000|2021-07-07 01:18:50|514.13|508.73|514.15|508.75|514.16|508.76|514.1|508.7|17
1625620740000|2021-07-07 01:19:00|514.14|508.74|514.25|508.85|514.27|508.87|514.14|508.74|14
1625620750000|2021-07-07 01:19:10|514.18|508.78|514.06|508.66|514.24|508.84|514.06|508.66|21
1625620760000|2021-07-07 01:19:20|514.04|508.64|513.99|508.59|514.05|508.65|513.87|508.47|16
1625620770000|2021-07-07 01:19:30|513.94|508.54|513.99|508.59|514.06|508.66|513.94|508.54|13
1625620780000|2021-07-07 01:19:40|513.98|508.58|514.1|508.7|514.16|508.76|513.96|508.56|19
1625620790000|2021-07-07 01:19:50|514.09|508.69|514.04|508.64|514.09|508.69|514.02|508.62|6
1625620800000|2021-07-07 01:20:00|514.05|508.65|513.96|508.56|514.13|508.73|513.95|508.55|21
1625620810000|2021-07-07 01:20:10|513.95|508.55|514.02|508.62|514.03|508.63|513.94|508.54|13
1625620820000|2021-07-07 01:20:20|514.03|508.63|514.01|508.61|514.06|508.66|514.01|508.61|9
1625620830000|2021-07-07 01:20:30|514.02|508.62|513.88|508.48|514.03|508.63|513.88|508.48|14
1625620840000|2021-07-07 01:20:40|513.89|508.49|513.95|508.55|513.95|508.55|513.87|508.47|10
1625620850000|2021-07-07 01:20:50|513.96|508.56|513.92|508.52|513.96|508.56|513.87|508.47|9
1625620860000|2021-07-07 01:21:00|513.96|508.56|513.92|508.52|514.02|508.62|513.91|508.51|17
1625620870000|2021-07-07 01:21:10|513.91|508.51|513.91|508.51|513.92|508.52|513.89|508.49|8
1625620880000|2021-07-07 01:21:20|513.89|508.49|513.92|508.52|513.93|508.53|513.88|508.48|9
1625620890000|2021-07-07 01:21:30|513.88|508.48|513.9|508.5|513.92|508.52|513.85|508.45|20
1625620900000|2021-07-07 01:21:40|513.88|508.48|513.58|508.18|513.88|508.48|513.57|508.17|18
1625620910000|2021-07-07 01:21:50|513.59|508.19|513.86|508.46|514.04|508.64|513.59|508.19|14
1625620920000|2021-07-07 01:22:00|513.87|508.47|513.91|508.51|513.96|508.56|513.83|508.43|13
1625620950000|2021-07-07 01:22:30|513.88|508.48|513.82|508.42|513.88|508.48|513.82|508.42|3
1625620960000|2021-07-07 01:22:40|513.81|508.41|513.79|508.39|513.83|508.43|513.76|508.36|8
1625620970000|2021-07-07 01:22:50|513.76|508.36|513.71|508.31|513.78|508.38|513.65|508.25|8
1625620980000|2021-07-07 01:23:00|513.77|508.37|513.8|508.4|513.8|508.4|513.77|508.37|7
1625620990000|2021-07-07 01:23:10|513.79|508.39|513.82|508.42|513.84|508.44|513.79|508.39|14
1625621000000|2021-07-07 01:23:20|513.83|508.43|514.08|508.68|514.15|508.75|513.83|508.43|25
1625621010000|2021-07-07 01:23:30|514.07|508.67|514.18|508.78|514.2|508.8|514.07|508.67|26
1625621020000|2021-07-07 01:23:40|514.15|508.75|514.2|508.8|514.22|508.82|514.12|508.72|17
1625621030000|2021-07-07 01:23:50|514.17|508.77|514.15|508.75|514.17|508.77|514.14|508.74|11
1625621040000|2021-07-07 01:24:00|514.14|508.74|514.13|508.73|514.16|508.76|514.12|508.72|10
1625621050000|2021-07-07 01:24:10|514.15|508.75|514.17|508.77|514.2|508.8|514.09|508.69|17
1625621060000|2021-07-07 01:24:20|514.18|508.78|514.4|509|514.42|509.02|514.16|508.76|14
1625621070000|2021-07-07 01:24:30|514.39|508.99|514.26|508.86|514.39|508.99|514.1|508.7|23
1625621080000|2021-07-07 01:24:40|514.27|508.87|514.15|508.75|514.36|508.96|514.15|508.75|18
1625621090000|2021-07-07 01:24:50|514.16|508.76|514.37|508.97|514.44|509.04|514.16|508.76|17
1625621100000|2021-07-07 01:25:00|514.39|508.99|514.31|508.91|514.39|508.99|514.19|508.79|23
1625621110000|2021-07-07 01:25:10|514.3|508.9|514.3|508.9|514.3|508.9|514.3|508.9|1
1625621120000|2021-07-07 01:25:20|514.24|508.84|514.29|508.89|514.29|508.89|514.24|508.84|12
1625621130000|2021-07-07 01:25:30|514.28|508.88|514.25|508.85|514.3|508.9|514.2|508.8|17
1625621140000|2021-07-07 01:25:40|514.23|508.83|514.44|509.04|514.47|509.07|514.22|508.82|11
1625621150000|2021-07-07 01:25:50|514.47|509.07|514.46|509.06|514.53|509.13|514.43|509.03|10
1625621160000|2021-07-07 01:26:00|514.51|509.11|514.53|509.13|514.54|509.14|514.45|509.05|21
1625621170000|2021-07-07 01:26:10|514.52|509.12|515.04|509.64|515.04|509.64|514.52|509.12|20
1625621180000|2021-07-07 01:26:20|515.07|509.67|515.07|509.67|515.12|509.72|515.05|509.65|21
1625621190000|2021-07-07 01:26:30|515.05|509.65|515.11|509.71|515.14|509.74|515.05|509.65|15
1625621200000|2021-07-07 01:26:40|515.12|509.72|515.13|509.73|515.15|509.75|515.1|509.7|16
1625621210000|2021-07-07 01:26:50|515.15|509.75|514.84|509.44|515.15|509.75|514.84|509.44|10
1625621220000|2021-07-07 01:27:00|514.83|509.43|514.7|509.3|514.91|509.51|514.69|509.29|26
1625621230000|2021-07-07 01:27:10|514.71|509.31|514.77|509.37|514.8|509.4|514.7|509.3|18
1625621240000|2021-07-07 01:27:20|514.75|509.35|515.27|509.87|515.3|509.9|514.75|509.35|18
1625621250000|2021-07-07 01:27:30|515.29|509.89|515.25|509.85|515.34|509.94|515.19|509.79|19
1625621260000|2021-07-07 01:27:40|515.31|509.91|515.33|509.93|515.34|509.94|515.25|509.85|14
1625621270000|2021-07-07 01:27:50|515.34|509.94|515.36|509.96|515.39|509.99|515.33|509.93|9
1625621280000|2021-07-07 01:28:00|515.38|509.98|515.4|510|515.4|510|515.35|509.95|13
1625621290000|2021-07-07 01:28:10|515.37|509.97|515.39|509.99|515.4|510|515.34|509.94|10
1625621300000|2021-07-07 01:28:20|515.36|509.96|515.32|509.92|515.38|509.98|515.32|509.92|6
1625621310000|2021-07-07 01:28:30|515.29|509.89|514.94|509.54|515.29|509.89|514.86|509.46|29
1625621320000|2021-07-07 01:28:40|514.95|509.55|515.09|509.69|515.16|509.76|514.95|509.55|27
1625621330000|2021-07-07 01:28:50|515.11|509.71|515.32|509.92|515.32|509.92|515.09|509.69|18
1625621340000|2021-07-07 01:29:00|515.35|509.95|515.33|509.93|515.36|509.96|515.3|509.9|16
1625621350000|2021-07-07 01:29:10|515.34|509.94|515.34|509.94|515.35|509.95|515.3|509.9|7
1625621360000|2021-07-07 01:29:20|515.33|509.93|515.34|509.94|515.34|509.94|515.33|509.93|2
1625621370000|2021-07-07 01:29:30|515.33|509.93|515.3|509.9|515.33|509.93|515.28|509.88|8
1625621380000|2021-07-07 01:29:40|515.32|509.92|515.53|510.13|515.67|510.27|515.31|509.91|14
1625621390000|2021-07-07 01:29:50|515.56|510.16|515.38|509.98|515.56|510.16|515.38|509.98|20
1625621400000|2021-07-07 01:30:00|515.43|510.03|515.55|510.15|515.61|510.21|515.37|509.97|16
1625621410000|2021-07-07 01:30:10|515.54|510.14|515.31|509.91|515.54|510.14|515.31|509.91|14
1625621420000|2021-07-07 01:30:20|515.3|509.9|515.36|509.96|515.4|510|515.3|509.9|12
1625621430000|2021-07-07 01:30:30|515.33|509.93|515.34|509.94|515.36|509.96|515.3|509.9|8
1625621440000|2021-07-07 01:30:40|515.33|509.93|515.32|509.92|515.34|509.94|515.29|509.89|10
1625621450000|2021-07-07 01:30:50|515.33|509.93|515.27|509.87|515.35|509.95|515.27|509.87|12
1625621460000|2021-07-07 01:31:00|515.25|509.85|514.76|509.36|515.26|509.86|514.76|509.36|24
1625621470000|2021-07-07 01:31:10|514.75|509.35|514.64|509.24|514.75|509.35|514.64|509.24|4
1625621480000|2021-07-07 01:31:20|514.65|509.25|514.65|509.25|514.71|509.31|514.65|509.25|16
1625621490000|2021-07-07 01:31:30|514.66|509.26|514.55|509.15|514.66|509.26|514.55|509.15|11
1625621500000|2021-07-07 01:31:40|514.58|509.18|514.56|509.16|514.61|509.21|514.55|509.15|14
1625621510000|2021-07-07 01:31:50|514.51|509.11|514.5|509.1|514.51|509.11|514.5|509.1|2
1625621520000|2021-07-07 01:32:00|514.51|509.11|514.43|509.03|514.55|509.15|514.41|509.01|14
1625621530000|2021-07-07 01:32:10|514.42|509.02|514.13|508.73|514.43|509.03|514.13|508.73|14
1625621540000|2021-07-07 01:32:20|514.15|508.75|514.17|508.77|514.26|508.86|514.14|508.74|19
1625621550000|2021-07-07 01:32:30|514.15|508.75|513.91|508.51|514.15|508.75|513.9|508.5|19
1625621560000|2021-07-07 01:32:40|513.9|508.5|513.73|508.33|513.92|508.52|513.73|508.33|14
1625621570000|2021-07-07 01:32:50|513.74|508.34|513.92|508.52|513.95|508.55|513.74|508.34|16
1625621580000|2021-07-07 01:33:00|513.94|508.54|514.15|508.75|514.16|508.76|513.94|508.54|15
1625621590000|2021-07-07 01:33:10|514.13|508.73|514.02|508.62|514.13|508.73|514|508.6|12
1625621600000|2021-07-07 01:33:20|514.03|508.63|513.96|508.56|514.1|508.7|513.94|508.54|19
1625621610000|2021-07-07 01:33:30|513.97|508.57|513.93|508.53|514.04|508.64|513.91|508.51|22
1625621620000|2021-07-07 01:33:40|513.94|508.54|514.06|508.66|514.08|508.68|513.94|508.54|20
1625621630000|2021-07-07 01:33:50|514.04|508.64|514.03|508.63|514.06|508.66|514.02|508.62|7
1625621640000|2021-07-07 01:34:00|514.09|508.69|514.13|508.73|514.13|508.73|514.06|508.66|10
1625621650000|2021-07-07 01:34:10|514.1|508.7|514.28|508.88|514.28|508.88|514.1|508.7|4
1625621660000|2021-07-07 01:34:20|514.27|508.87|514.29|508.89|514.29|508.89|514.27|508.87|6
1625621680000|2021-07-07 01:34:40|514.28|508.88|514.41|509.01|514.41|509.01|514.28|508.88|11
1625621690000|2021-07-07 01:34:50|514.38|508.98|514.49|509.09|514.5|509.1|514.38|508.98|17
1625621700000|2021-07-07 01:35:00|514.48|509.08|514.49|509.09|514.51|509.11|514.46|509.06|12
1625621710000|2021-07-07 01:35:10|514.48|509.08|514.42|509.02|514.48|509.08|514.37|508.97|10
1625621720000|2021-07-07 01:35:20|514.43|509.03|514.42|509.02|514.46|509.06|514.39|508.99|16
1625621730000|2021-07-07 01:35:30|514.43|509.03|514.43|509.03|514.45|509.05|514.38|508.98|16
1625621740000|2021-07-07 01:35:40|514.44|509.04|514.41|509.01|514.46|509.06|514.41|509.01|15
1625621750000|2021-07-07 01:35:50|514.4|509|514.27|508.87|514.4|509|514.24|508.84|26
1625621760000|2021-07-07 01:36:00|514.21|508.81|514.27|508.87|514.31|508.91|514.21|508.81|13
1625621770000|2021-07-07 01:36:10|514.3|508.9|514.2|508.8|514.31|508.91|514.2|508.8|9
1625621780000|2021-07-07 01:36:20|514.21|508.81|514.23|508.83|514.25|508.85|514.2|508.8|16
1625621790000|2021-07-07 01:36:30|514.22|508.82|513.44|508.04|514.24|508.84|513.41|508.01|30
1625621800000|2021-07-07 01:36:40|513.37|507.97|513.3|507.9|513.38|507.98|513.3|507.9|9
1625621810000|2021-07-07 01:36:50|513.31|507.91|513.39|507.99|513.51|508.11|513.31|507.91|25
1625621820000|2021-07-07 01:37:00|513.36|507.96|512.82|507.42|513.59|508.19|512.82|507.42|29
1625621830000|2021-07-07 01:37:10|512.81|507.41|512.71|507.31|513.16|507.76|512.58|507.18|22
1625621840000|2021-07-07 01:37:20|512.7|507.3|512.73|507.33|512.75|507.35|512.48|507.08|23
1625621850000|2021-07-07 01:37:30|512.74|507.34|512.76|507.36|512.89|507.49|512.68|507.28|15
1625621860000|2021-07-07 01:37:40|512.75|507.35|512.76|507.36|512.77|507.37|512.66|507.26|17
1625621870000|2021-07-07 01:37:50|512.74|507.34|512.7|507.3|512.81|507.41|512.7|507.3|13
1625621880000|2021-07-07 01:38:00|512.74|507.34|512.36|506.96|512.78|507.38|512.35|506.95|11
1625621890000|2021-07-07 01:38:10|512.31|506.91|512.02|506.62|512.38|506.98|511.68|506.28|36
1625621900000|2021-07-07 01:38:20|512.03|506.63|511.39|505.99|512.07|506.67|511.36|505.96|33
1625621910000|2021-07-07 01:38:30|511.43|506.03|511.68|506.28|511.71|506.31|511.34|505.94|26
1625621920000|2021-07-07 01:38:40|511.7|506.3|511.6|506.2|511.81|506.41|511.59|506.19|27
1625621930000|2021-07-07 01:38:50|511.63|506.23|511.83|506.43|511.88|506.48|511.63|506.23|17
1625621940000|2021-07-07 01:39:00|511.87|506.47|511.81|506.41|511.92|506.52|511.76|506.36|25
1625621950000|2021-07-07 01:39:10|511.8|506.4|511.85|506.45|511.91|506.51|511.71|506.31|18
1625621960000|2021-07-07 01:39:20|511.88|506.48|511.89|506.49|511.9|506.5|511.84|506.44|17
1625621970000|2021-07-07 01:39:30|511.9|506.5|512.14|506.74|512.23|506.83|511.86|506.46|19
1625621980000|2021-07-07 01:39:40|512.21|506.81|512.12|506.72|512.22|506.82|512.1|506.7|29
1625621990000|2021-07-07 01:39:50|512.2|506.8|511.04|505.64|512.22|506.82|510.9|505.5|29
1625622000000|2021-07-07 01:40:00|511.01|505.61|510.3|504.9|511.01|505.61|510.3|504.9|24
1625622010000|2021-07-07 01:40:10|510.33|504.93|510.34|504.94|510.46|505.06|510.3|504.9|12
1625622020000|2021-07-07 01:40:20|510.55|505.15|510.44|505.04|510.66|505.26|510.3|504.9|27
1625622030000|2021-07-07 01:40:30|510.43|505.03|510.59|505.19|510.62|505.22|510.43|505.03|19
1625622040000|2021-07-07 01:40:40|510.6|505.2|510.62|505.22|510.75|505.35|510.45|505.05|25
1625622050000|2021-07-07 01:40:50|510.63|505.23|511.01|505.61|511.06|505.66|510.63|505.23|22
1625622060000|2021-07-07 01:41:00|511|505.6|510.99|505.59|511.02|505.62|510.98|505.58|9
1625622070000|2021-07-07 01:41:10|511.03|505.63|511.19|505.79|511.28|505.88|510.98|505.58|24
1625622080000|2021-07-07 01:41:20|511.18|505.78|511.12|505.72|511.18|505.78|511.11|505.71|15
1625622090000|2021-07-07 01:41:30|511.17|505.77|511.38|505.98|511.55|506.15|511.1|505.7|13
1625622100000|2021-07-07 01:41:40|511.45|506.05|511.54|506.14|511.54|506.14|511.44|506.04|17
1625622110000|2021-07-07 01:41:50|511.52|506.12|511.83|506.43|511.88|506.48|511.52|506.12|16
1625622120000|2021-07-07 01:42:00|511.85|506.45|511.72|506.32|511.92|506.52|511.68|506.28|23
1625622130000|2021-07-07 01:42:10|511.71|506.31|511.73|506.33|511.74|506.34|511.67|506.27|11
1625622140000|2021-07-07 01:42:20|511.72|506.32|511.71|506.31|511.72|506.32|511.71|506.31|2
1625622150000|2021-07-07 01:42:30|511.77|506.37|512.45|507.05|512.45|507.05|511.77|506.37|10
1625622160000|2021-07-07 01:42:40|512.47|507.07|512.46|507.06|512.53|507.13|512.42|507.02|11
1625622170000|2021-07-07 01:42:50|512.45|507.05|512.15|506.75|512.45|507.05|512.11|506.71|18
1625622180000|2021-07-07 01:43:00|512.23|506.83|512.49|507.09|512.51|507.11|512.22|506.82|13
1625622190000|2021-07-07 01:43:10|512.53|507.13|512.55|507.15|512.58|507.18|512.38|506.98|22
1625622200000|2021-07-07 01:43:20|512.56|507.16|512.89|507.49|512.9|507.5|512.56|507.16|22
1625622210000|2021-07-07 01:43:30|512.88|507.48|513.38|507.98|513.39|507.99|512.85|507.45|17
1625622220000|2021-07-07 01:43:40|513.39|507.99|513.47|508.07|513.47|508.07|513.37|507.97|6
1625622230000|2021-07-07 01:43:50|513.54|508.14|513.7|508.3|513.74|508.34|513.51|508.11|9
1625622240000|2021-07-07 01:44:00|513.72|508.32|513.78|508.38|513.78|508.38|513.6|508.2|7
1625622250000|2021-07-07 01:44:10|513.74|508.34|513.41|508.01|513.77|508.37|513.41|508.01|11
1625622260000|2021-07-07 01:44:20|513.4|508|513.49|508.09|513.49|508.09|513.37|507.97|25
1625622270000|2021-07-07 01:44:30|513.48|508.08|513.47|508.07|513.48|508.08|513.37|507.97|20
1625622280000|2021-07-07 01:44:40|513.63|508.23|513.51|508.11|513.63|508.23|513.33|507.93|11
1625622290000|2021-07-07 01:44:50|513.53|508.13|513.46|508.06|513.53|508.13|513.46|508.06|5
1625622300000|2021-07-07 01:45:00|513.48|508.08|513.46|508.06|513.5|508.1|513.26|507.86|8
1625622310000|2021-07-07 01:45:10|513.5|508.1|513.51|508.11|513.7|508.3|513.35|507.95|18
1625622320000|2021-07-07 01:45:20|513.53|508.13|513.53|508.13|513.58|508.18|513.52|508.12|10
1625622330000|2021-07-07 01:45:30|513.51|508.11|513.53|508.13|513.56|508.16|513.51|508.11|9
1625622340000|2021-07-07 01:45:40|513.54|508.14|513.52|508.12|513.54|508.14|513.52|508.12|4
1625622350000|2021-07-07 01:45:50|513.49|508.09|513.4|508|513.49|508.09|513.4|508|9
1625622360000|2021-07-07 01:46:00|513.41|508.01|513.4|508|513.41|508.01|513.4|508|2
1625622370000|2021-07-07 01:46:10|513.42|508.02|513.37|507.97|513.45|508.05|513.37|507.97|12
1625622380000|2021-07-07 01:46:20|513.34|507.94|513.25|507.85|513.34|507.94|513.24|507.84|9
1625622390000|2021-07-07 01:46:30|513.27|507.87|513.26|507.86|513.32|507.92|513.26|507.86|6
1625622400000|2021-07-07 01:46:40|513.17|507.77|513.23|507.83|513.23|507.83|513.17|507.77|6
1625622410000|2021-07-07 01:46:50|513.19|507.79|512.95|507.55|513.2|507.8|512.95|507.55|11
1625622420000|2021-07-07 01:47:00|512.93|507.53|512.72|507.32|512.93|507.53|512.47|507.07|29
1625622430000|2021-07-07 01:47:10|512.68|507.28|512.58|507.18|512.68|507.28|512.57|507.17|18
1625622440000|2021-07-07 01:47:20|512.55|507.15|512.7|507.3|512.71|507.31|512.55|507.15|26
1625622450000|2021-07-07 01:47:30|512.68|507.28|512.61|507.21|512.68|507.28|512.56|507.16|23
1625622460000|2021-07-07 01:47:40|512.58|507.18|512.6|507.2|512.6|507.2|512.49|507.09|8
1625622470000|2021-07-07 01:47:50|512.57|507.17|512.61|507.21|512.61|507.21|512.57|507.17|2
1625622480000|2021-07-07 01:48:00|512.58|507.18|512.57|507.17|512.61|507.21|512.57|507.17|4
1625622490000|2021-07-07 01:48:10|512.59|507.19|512.59|507.19|512.59|507.19|512.59|507.19|1
1625622500000|2021-07-07 01:48:20|512.55|507.15|512.4|507|512.55|507.15|512.39|506.99|7
1625622510000|2021-07-07 01:48:30|512.39|506.99|512.29|506.89|512.48|507.08|512.29|506.89|10
1625622520000|2021-07-07 01:48:40|512.33|506.93|512.29|506.89|512.33|506.93|512.29|506.89|6
1625622530000|2021-07-07 01:48:50|512.32|506.92|512.29|506.89|512.32|506.92|512.29|506.89|2
1625622540000|2021-07-07 01:49:00|512.38|506.98|512.36|506.96|512.4|507|512.33|506.93|14
1625622550000|2021-07-07 01:49:10|512.39|506.99|512.39|506.99|512.4|507|512.35|506.95|18
1625622560000|2021-07-07 01:49:20|512.4|507|512.38|506.98|512.4|507|512.37|506.97|6
1625622570000|2021-07-07 01:49:30|512.48|507.08|512.56|507.16|512.56|507.16|512.42|507.02|7
1625622580000|2021-07-07 01:49:40|512.57|507.17|512.39|506.99|512.57|507.17|512.38|506.98|12
1625622590000|2021-07-07 01:49:50|512.42|507.02|512.42|507.02|512.42|507.02|512.42|507.02|1
1625622600000|2021-07-07 01:50:00|512.39|506.99|512.63|507.23|512.63|507.23|512.38|506.98|4
1625622610000|2021-07-07 01:50:10|512.6|507.2|512.68|507.28|512.7|507.3|512.6|507.2|9
1625622630000|2021-07-07 01:50:30|512.66|507.26|512.73|507.33|512.74|507.34|512.66|507.26|4
1625622640000|2021-07-07 01:50:40|512.68|507.28|512.95|507.55|512.95|507.55|512.67|507.27|11
1625622650000|2021-07-07 01:50:50|512.94|507.54|513.03|507.63|513.03|507.63|512.94|507.54|4
1625622670000|2021-07-07 01:51:10|513.19|507.79|513.09|507.69|513.19|507.79|513.07|507.67|12
1625622680000|2021-07-07 01:51:20|513.07|507.67|512.97|507.57|513.09|507.69|512.97|507.57|20
1625622690000|2021-07-07 01:51:30|512.96|507.56|512.83|507.43|512.96|507.56|512.79|507.39|17
1625622700000|2021-07-07 01:51:40|512.82|507.42|512.87|507.47|512.9|507.5|512.8|507.4|12
1625622710000|2021-07-07 01:51:50|512.89|507.49|513.02|507.62|513.03|507.63|512.87|507.47|13
1625622720000|2021-07-07 01:52:00|513.04|507.64|513|507.6|513.04|507.64|513|507.6|3
1625622730000|2021-07-07 01:52:10|513.1|507.7|513.42|508.02|513.42|508.02|513.1|507.7|7
1625622740000|2021-07-07 01:52:20|513.41|508.01|513.3|507.9|513.42|508.02|513.29|507.89|7
1625622750000|2021-07-07 01:52:30|513.29|507.89|513.3|507.9|513.3|507.9|513.28|507.88|7
1625622760000|2021-07-07 01:52:40|513.28|507.88|513.28|507.88|513.28|507.88|513.28|507.88|1
1625622770000|2021-07-07 01:52:50|513.29|507.89|513.4|508|513.45|508.05|513.28|507.88|11
1625622780000|2021-07-07 01:53:00|513.36|507.96|513.17|507.77|513.36|507.96|513.16|507.76|12
1625622790000|2021-07-07 01:53:10|513.18|507.78|513.16|507.76|513.18|507.78|513.16|507.76|3
1625622800000|2021-07-07 01:53:20|513.2|507.8|513.17|507.77|513.2|507.8|513.13|507.73|12
1625622810000|2021-07-07 01:53:30|513.2|507.8|513.16|507.76|513.2|507.8|513.16|507.76|4
1625622820000|2021-07-07 01:53:40|513.18|507.78|513.07|507.67|513.19|507.79|513.07|507.67|11
1625622830000|2021-07-07 01:53:50|513.14|507.74|513.11|507.71|513.14|507.74|513.11|507.71|2
1625622840000|2021-07-07 01:54:00|513.04|507.64|512.92|507.52|513.04|507.64|512.84|507.44|23
1625622850000|2021-07-07 01:54:10|512.99|507.59|512.9|507.5|512.99|507.59|512.89|507.49|16
1625622860000|2021-07-07 01:54:20|512.91|507.51|513.01|507.61|513.08|507.68|512.91|507.51|22
1625622870000|2021-07-07 01:54:30|513.02|507.62|512.96|507.56|513.02|507.62|512.96|507.56|4
1625622880000|2021-07-07 01:54:40|512.95|507.55|512.95|507.55|512.96|507.56|512.95|507.55|3
1625622890000|2021-07-07 01:54:50|513|507.6|513.16|507.76|513.21|507.81|512.94|507.54|20
1625622900000|2021-07-07 01:55:00|513.15|507.75|513.15|507.75|513.15|507.75|513.14|507.74|5
1625622910000|2021-07-07 01:55:10|513.14|507.74|513.32|507.92|513.34|507.94|513.13|507.73|15
1625622920000|2021-07-07 01:55:20|513.31|507.91|513.51|508.11|513.51|508.11|513.31|507.91|6
1625622930000|2021-07-07 01:55:30|513.53|508.13|513.47|508.07|513.53|508.13|513.47|508.07|11
1625622940000|2021-07-07 01:55:40|513.5|508.1|513.49|508.09|513.5|508.1|513.48|508.08|8
1625622950000|2021-07-07 01:55:50|513.51|508.11|513.37|507.97|513.51|508.11|513.37|507.97|13
1625622960000|2021-07-07 01:56:00|513.36|507.96|513.38|507.98|513.38|507.98|513.36|507.96|8
1625622970000|2021-07-07 01:56:10|513.41|508.01|513.39|507.99|513.41|508.01|513.38|507.98|17
1625622980000|2021-07-07 01:56:20|513.57|508.17|513.62|508.22|513.62|508.22|513.56|508.16|10
1625623000000|2021-07-07 01:56:40|513.57|508.17|513.57|508.17|513.57|508.17|513.56|508.16|3
1625623010000|2021-07-07 01:56:50|513.58|508.18|513.64|508.24|513.65|508.25|513.58|508.18|9
1625623020000|2021-07-07 01:57:00|513.63|508.23|513.67|508.27|513.82|508.42|513.63|508.23|18
1625623030000|2021-07-07 01:57:10|513.73|508.33|513.77|508.37|513.77|508.37|513.64|508.24|11
1625623040000|2021-07-07 01:57:20|513.73|508.33|513.62|508.22|513.73|508.33|513.58|508.18|6
1625623050000|2021-07-07 01:57:30|513.58|508.18|513.55|508.15|513.61|508.21|513.5|508.1|12
1625623060000|2021-07-07 01:57:40|513.54|508.14|513.55|508.15|513.57|508.17|513.51|508.11|20
1625623070000|2021-07-07 01:57:50|513.53|508.13|513.58|508.18|513.59|508.19|513.5|508.1|12
1625623080000|2021-07-07 01:58:00|513.56|508.16|513.48|508.08|513.56|508.16|513.45|508.05|8
1625623090000|2021-07-07 01:58:10|513.44|508.04|513.5|508.1|513.52|508.12|513.44|508.04|6
1625623100000|2021-07-07 01:58:20|513.52|508.12|513.55|508.15|513.55|508.15|513.52|508.12|3
1625623110000|2021-07-07 01:58:30|513.54|508.14|513.58|508.18|513.58|508.18|513.53|508.13|4
1625623120000|2021-07-07 01:58:40|513.62|508.22|513.64|508.24|513.64|508.24|513.62|508.22|3
1625623130000|2021-07-07 01:58:50|513.67|508.27|513.72|508.32|513.72|508.32|513.67|508.27|6
1625623140000|2021-07-07 01:59:00|513.73|508.33|513.91|508.51|513.91|508.51|513.72|508.32|12
1625623150000|2021-07-07 01:59:10|513.94|508.54|514.07|508.67|514.07|508.67|513.93|508.53|4
1625623160000|2021-07-07 01:59:20|514.06|508.66|514.03|508.63|514.06|508.66|514.03|508.63|4
1625623170000|2021-07-07 01:59:30|514.07|508.67|514.16|508.76|514.16|508.76|514.07|508.67|5
1625623180000|2021-07-07 01:59:40|514.14|508.74|514.21|508.81|514.28|508.88|514.14|508.74|4
1625623190000|2021-07-07 01:59:50|514.28|508.88|514.23|508.83|514.28|508.88|514.21|508.81|4
1625623200000|2021-07-07 02:00:00|514.39|508.99|514.52|509.12|514.53|509.13|514.39|508.99|6
1625623210000|2021-07-07 02:00:10|514.45|509.05|514.53|509.13|514.53|509.13|514.42|509.02|11
1625623220000|2021-07-07 02:00:20|514.52|509.12|514.46|509.06|514.54|509.14|514.46|509.06|10
1625623230000|2021-07-07 02:00:30|514.49|509.09|514.45|509.05|514.52|509.12|514.41|509.01|21
1625623240000|2021-07-07 02:00:40|514.44|509.04|514.34|508.94|514.48|509.08|514.3|508.9|21
1625623250000|2021-07-07 02:00:50|514.33|508.93|514.19|508.79|514.33|508.93|514.18|508.78|26
1625623260000|2021-07-07 02:01:00|514.18|508.78|514.08|508.68|514.18|508.78|514.07|508.67|14
1625623270000|2021-07-07 02:01:10|514.09|508.69|514.12|508.72|514.13|508.73|514.09|508.69|11
1625623280000|2021-07-07 02:01:20|514.13|508.73|514.14|508.74|514.14|508.74|514.11|508.71|4
1625623290000|2021-07-07 02:01:30|514.15|508.75|514.09|508.69|514.19|508.79|514.09|508.69|16
1625623300000|2021-07-07 02:01:40|514.08|508.68|514.03|508.63|514.08|508.68|514.03|508.63|7
1625623310000|2021-07-07 02:01:50|514.05|508.65|514.19|508.79|514.2|508.8|514.05|508.65|6
1625623320000|2021-07-07 02:02:00|514.2|508.8|514.29|508.89|514.31|508.91|514.2|508.8|12
1625623330000|2021-07-07 02:02:10|514.3|508.9|514.26|508.86|514.3|508.9|514.26|508.86|8
1625623340000|2021-07-07 02:02:20|514.28|508.88|514.26|508.86|514.32|508.92|514.24|508.84|16
1625623350000|2021-07-07 02:02:30|514.27|508.87|514.24|508.84|514.29|508.89|514.21|508.81|8
1625623360000|2021-07-07 02:02:40|514.25|508.85|514.21|508.81|514.26|508.86|514.18|508.78|10
1625623370000|2021-07-07 02:02:50|514.22|508.82|514.13|508.73|514.22|508.82|514.13|508.73|6
1625623380000|2021-07-07 02:03:00|514.12|508.72|513.72|508.32|514.12|508.72|513.72|508.32|13
1625623390000|2021-07-07 02:03:10|513.74|508.34|513.72|508.32|513.77|508.37|513.7|508.3|7
1625623400000|2021-07-07 02:03:20|513.71|508.31|513.56|508.16|513.71|508.31|513.56|508.16|8
1625623410000|2021-07-07 02:03:30|513.58|508.18|513.35|507.95|513.58|508.18|513.35|507.95|12
1625623420000|2021-07-07 02:03:40|513.34|507.94|513.27|507.87|513.34|507.94|513.25|507.85|16
1625623430000|2021-07-07 02:03:50|513.28|507.88|513.35|507.95|513.45|508.05|513.26|507.86|9
1625623440000|2021-07-07 02:04:00|513.32|507.92|513.43|508.03|513.45|508.05|513.32|507.92|5
1625623450000|2021-07-07 02:04:10|513.42|508.02|513.35|507.95|513.42|508.02|513.34|507.94|16
1625623460000|2021-07-07 02:04:20|513.34|507.94|513.27|507.87|513.35|507.95|513.27|507.87|12
1625623470000|2021-07-07 02:04:30|513.28|507.88|513.28|507.88|513.4|508|513.27|507.87|27
1625623480000|2021-07-07 02:04:40|513.31|507.91|513.44|508.04|513.52|508.12|513.29|507.89|23
1625623490000|2021-07-07 02:04:50|513.36|507.96|513.52|508.12|513.56|508.16|513.29|507.89|21
1625623500000|2021-07-07 02:05:00|513.53|508.13|513.37|507.97|513.53|508.13|513.34|507.94|26
1625623510000|2021-07-07 02:05:10|513.38|507.98|513.33|507.93|513.38|507.98|513.32|507.92|13
1625623520000|2021-07-07 02:05:20|513.35|507.95|513.22|507.82|513.39|507.99|513.22|507.82|23
1625623530000|2021-07-07 02:05:30|513.23|507.83|513.01|507.61|513.26|507.86|513.01|507.61|13
1625623540000|2021-07-07 02:05:40|512.99|507.59|512.8|507.4|513.03|507.63|512.8|507.4|19
1625623550000|2021-07-07 02:05:50|512.69|507.29|512.56|507.16|512.69|507.29|512.55|507.15|14
1625623560000|2021-07-07 02:06:00|512.58|507.18|512.78|507.38|512.81|507.41|512.56|507.16|22
1625623570000|2021-07-07 02:06:10|512.81|507.41|512.59|507.19|512.81|507.41|512.59|507.19|15
1625623580000|2021-07-07 02:06:20|512.58|507.18|512.5|507.1|512.6|507.2|512.5|507.1|6
1625623590000|2021-07-07 02:06:30|512.51|507.11|512.43|507.03|512.57|507.17|512.43|507.03|9
1625623600000|2021-07-07 02:06:40|512.42|507.02|512.42|507.02|512.44|507.04|512.37|506.97|7
1625623610000|2021-07-07 02:06:50|512.37|506.97|512.37|506.97|512.49|507.09|512.37|506.97|16
1625623620000|2021-07-07 02:07:00|512.32|506.92|512.31|506.91|512.32|506.92|512.31|506.91|2
1625623630000|2021-07-07 02:07:10|512.27|506.87|512.2|506.8|512.27|506.87|512.2|506.8|2
1625623640000|2021-07-07 02:07:20|512.18|506.78|512.04|506.64|512.18|506.78|512.03|506.63|4
1625623650000|2021-07-07 02:07:30|512.05|506.65|511.91|506.51|512.15|506.75|511.91|506.51|17
1625623660000|2021-07-07 02:07:40|511.92|506.52|511.93|506.53|511.93|506.53|511.91|506.51|4
1625623670000|2021-07-07 02:07:50|511.92|506.52|511.87|506.47|511.93|506.53|511.82|506.42|6
1625623680000|2021-07-07 02:08:00|511.92|506.52|511.91|506.51|511.95|506.55|511.89|506.49|18
1625623690000|2021-07-07 02:08:10|511.92|506.52|512.02|506.62|512.02|506.62|511.91|506.51|8
1625623700000|2021-07-07 02:08:20|512.01|506.61|511.95|506.55|512.01|506.61|511.95|506.55|8
1625623710000|2021-07-07 02:08:30|511.96|506.56|511.95|506.55|511.97|506.57|511.95|506.55|8
1625623720000|2021-07-07 02:08:40|511.96|506.56|511.98|506.58|511.98|506.58|511.95|506.55|5
1625623730000|2021-07-07 02:08:50|511.97|506.57|511.95|506.55|511.99|506.59|511.94|506.54|14
1625623740000|2021-07-07 02:09:00|511.93|506.53|512.04|506.64|512.04|506.64|511.93|506.53|12
1625623750000|2021-07-07 02:09:10|512.03|506.63|512.36|506.96|512.37|506.97|512.03|506.63|14
1625623760000|2021-07-07 02:09:20|512.35|506.95|512.31|506.91|512.36|506.96|512.27|506.87|18
1625623770000|2021-07-07 02:09:30|512.33|506.93|512.44|507.04|512.49|507.09|512.33|506.93|20
1625623780000|2021-07-07 02:09:40|512.45|507.05|512.18|506.78|512.48|507.08|512.18|506.78|15
1625623790000|2021-07-07 02:09:50|512.16|506.76|512.02|506.62|512.16|506.76|512.02|506.62|14
1625623800000|2021-07-07 02:10:00|512.03|506.63|512.06|506.66|512.07|506.67|512.01|506.61|11
1625623810000|2021-07-07 02:10:10|512.05|506.65|512.29|506.89|512.3|506.9|512.05|506.65|10
1625623820000|2021-07-07 02:10:20|512.3|506.9|512.29|506.89|512.3|506.9|512.28|506.88|12
1625623830000|2021-07-07 02:10:30|512.3|506.9|512.35|506.95|512.41|507.01|512.27|506.87|14
1625623840000|2021-07-07 02:10:40|512.34|506.94|512.33|506.93|512.43|507.03|512.3|506.9|19
1625623850000|2021-07-07 02:10:50|512.41|507.01|512.26|506.86|512.41|507.01|512.26|506.86|14
1625623860000|2021-07-07 02:11:00|512.21|506.81|512.17|506.77|512.21|506.81|512.16|506.76|14
1625623870000|2021-07-07 02:11:10|512.16|506.76|511.86|506.46|512.16|506.76|511.84|506.44|18
1625623880000|2021-07-07 02:11:20|511.87|506.47|511.87|506.47|511.89|506.49|511.82|506.42|19
1625623900000|2021-07-07 02:11:40|511.88|506.48|511.91|506.51|511.91|506.51|511.84|506.44|5
1625623910000|2021-07-07 02:11:50|512.03|506.63|512.05|506.65|512.12|506.72|512.03|506.63|12
1625623920000|2021-07-07 02:12:00|512.06|506.66|511.97|506.57|512.07|506.67|511.97|506.57|4
1625623930000|2021-07-07 02:12:10|511.89|506.49|511.86|506.46|511.91|506.51|511.86|506.46|11
1625623940000|2021-07-07 02:12:20|511.85|506.45|511.87|506.47|511.88|506.48|511.85|506.45|8
1625623950000|2021-07-07 02:12:30|511.88|506.48|511.88|506.48|511.88|506.48|511.88|506.48|1
1625623970000|2021-07-07 02:12:50|511.86|506.46|511.48|506.08|511.86|506.46|511.48|506.08|7
1625623980000|2021-07-07 02:13:00|511.49|506.09|511.49|506.09|511.5|506.1|511.48|506.08|8
1625623990000|2021-07-07 02:13:10|511.48|506.08|511.43|506.03|511.58|506.18|511.43|506.03|21
1625624000000|2021-07-07 02:13:20|511.4|506|511|505.6|511.4|506|511|505.6|25
1625624010000|2021-07-07 02:13:30|510.89|505.49|510.91|505.51|510.91|505.51|510.88|505.48|6
1625624020000|2021-07-07 02:13:40|510.9|505.5|510.77|505.37|510.9|505.5|510.59|505.19|15
1625624030000|2021-07-07 02:13:50|510.72|505.32|510.68|505.28|510.74|505.34|510.68|505.28|4
1625624040000|2021-07-07 02:14:00|510.69|505.29|510.68|505.28|510.93|505.53|510.67|505.27|17
1625624050000|2021-07-07 02:14:10|510.66|505.26|510.83|505.43|510.86|505.46|510.66|505.26|13
1625624060000|2021-07-07 02:14:20|510.81|505.41|511.05|505.65|511.08|505.68|510.81|505.41|19
1625624070000|2021-07-07 02:14:30|511.04|505.64|511.22|505.82|511.22|505.82|511.04|505.64|11
1625624080000|2021-07-07 02:14:40|511.2|505.8|511.18|505.78|511.24|505.84|511.12|505.72|20
1625624090000|2021-07-07 02:14:50|511.17|505.77|511.14|505.74|511.17|505.77|511.08|505.68|14
1625624100000|2021-07-07 02:15:00|511.16|505.76|510.91|505.51|511.18|505.78|510.91|505.51|16
1625624110000|2021-07-07 02:15:10|510.9|505.5|510.76|505.36|510.91|505.51|510.75|505.35|11
1625624120000|2021-07-07 02:15:20|510.79|505.39|510.82|505.42|510.82|505.42|510.65|505.25|16
1625624130000|2021-07-07 02:15:30|510.81|505.41|510.85|505.45|510.88|505.48|510.68|505.28|19
1625624140000|2021-07-07 02:15:40|510.91|505.51|511.02|505.62|511.06|505.66|510.79|505.39|21
1625624150000|2021-07-07 02:15:50|511.01|505.61|511.17|505.77|511.2|505.8|511|505.6|18
1625624160000|2021-07-07 02:16:00|511.18|505.78|511.16|505.76|511.2|505.8|511.15|505.75|18
1625624170000|2021-07-07 02:16:10|511.2|505.8|511.18|505.78|511.2|505.8|511.13|505.73|13
1625624180000|2021-07-07 02:16:20|511.19|505.79|511.19|505.79|511.21|505.81|511.16|505.76|12
1625624190000|2021-07-07 02:16:30|511.2|505.8|511.38|505.98|511.38|505.98|511.14|505.74|22
1625624200000|2021-07-07 02:16:40|511.39|505.99|511.45|506.05|511.45|506.05|511.36|505.96|11
1625624210000|2021-07-07 02:16:50|511.5|506.1|511.42|506.02|511.56|506.16|511.4|506|21
1625624220000|2021-07-07 02:17:00|511.45|506.05|511.33|505.93|511.45|506.05|511.33|505.93|16
1625624230000|2021-07-07 02:17:10|511.31|505.91|511.37|505.97|511.41|506.01|511.28|505.88|18
1625624240000|2021-07-07 02:17:20|511.35|505.95|511.27|505.87|511.35|505.95|511.27|505.87|13
1625624250000|2021-07-07 02:17:30|511.3|505.9|511.33|505.93|511.33|505.93|511.3|505.9|3
1625624260000|2021-07-07 02:17:40|511.34|505.94|511.43|506.03|511.5|506.1|511.34|505.94|12
1625624270000|2021-07-07 02:17:50|511.41|506.01|512.04|506.64|512.05|506.65|511.41|506.01|27
1625624280000|2021-07-07 02:18:00|512.06|506.66|511.88|506.48|512.08|506.68|511.76|506.36|24
1625624290000|2021-07-07 02:18:10|511.87|506.47|511.83|506.43|511.89|506.49|511.83|506.43|9
1625624300000|2021-07-07 02:18:20|511.79|506.39|511.86|506.46|511.88|506.48|511.79|506.39|5
1625624310000|2021-07-07 02:18:30|511.87|506.47|511.85|506.45|511.88|506.48|511.85|506.45|6
1625624320000|2021-07-07 02:18:40|511.84|506.44|511.85|506.45|511.87|506.47|511.83|506.43|9
1625624330000|2021-07-07 02:18:50|511.86|506.46|511.85|506.45|511.88|506.48|511.85|506.45|6
1625624340000|2021-07-07 02:19:00|511.84|506.44|511.75|506.35|511.86|506.46|511.75|506.35|10
1625624350000|2021-07-07 02:19:10|511.74|506.34|511.73|506.33|511.74|506.34|511.69|506.29|18
1625624360000|2021-07-07 02:19:20|511.72|506.32|511.88|506.48|511.88|506.48|511.7|506.3|13
1625624370000|2021-07-07 02:19:30|511.89|506.49|511.86|506.46|511.89|506.49|511.86|506.46|8
1625624380000|2021-07-07 02:19:40|511.89|506.49|511.84|506.44|511.89|506.49|511.78|506.38|15
1625624390000|2021-07-07 02:19:50|511.83|506.43|511.84|506.44|511.84|506.44|511.82|506.42|10
1625624400000|2021-07-07 02:20:00|511.85|506.45|512.01|506.61|512.09|506.69|511.85|506.45|16
1625624410000|2021-07-07 02:20:10|512.09|506.69|512.17|506.77|512.19|506.79|512.06|506.66|12
1625624420000|2021-07-07 02:20:20|512.19|506.79|512.09|506.69|512.19|506.79|512.09|506.69|13
1625624430000|2021-07-07 02:20:30|512.05|506.65|511.99|506.59|512.05|506.65|511.83|506.43|22
1625624440000|2021-07-07 02:20:40|511.98|506.58|511.91|506.51|511.98|506.58|511.88|506.48|9
1625624450000|2021-07-07 02:20:50|511.87|506.47|511.49|506.09|511.91|506.51|511.49|506.09|27
1625624460000|2021-07-07 02:21:00|511.48|506.08|511.41|506.01|511.48|506.08|511.41|506.01|6
1625624470000|2021-07-07 02:21:10|511.45|506.05|511.49|506.09|511.52|506.12|511.45|506.05|5
1625624480000|2021-07-07 02:21:20|511.48|506.08|511.47|506.07|511.48|506.08|511.47|506.07|2
1625624500000|2021-07-07 02:21:40|511.5|506.1|511.52|506.12|511.54|506.14|511.47|506.07|10
1625624510000|2021-07-07 02:21:50|511.53|506.13|511.55|506.15|511.59|506.19|511.53|506.13|13
1625624520000|2021-07-07 02:22:00|511.56|506.16|511.76|506.36|511.76|506.36|511.54|506.14|18
1625624530000|2021-07-07 02:22:10|511.77|506.37|511.85|506.45|511.85|506.45|511.77|506.37|2
1625624540000|2021-07-07 02:22:20|511.82|506.42|511.4|506|511.82|506.42|511.24|505.84|20
1625624550000|2021-07-07 02:22:30|511.41|506.01|510.8|505.4|511.41|506.01|510.8|505.4|15
1625624560000|2021-07-07 02:22:40|510.77|505.37|511.04|505.64|511.04|505.64|510.77|505.37|13
1625624570000|2021-07-07 02:22:50|511.16|505.76|510.75|505.35|511.19|505.79|510.75|505.35|25
1625624580000|2021-07-07 02:23:00|510.76|505.36|510.78|505.38|510.87|505.47|510.76|505.36|26
1625624590000|2021-07-07 02:23:10|510.79|505.39|510.74|505.34|510.92|505.52|510.72|505.32|18
1625624600000|2021-07-07 02:23:20|510.75|505.35|510.78|505.38|510.93|505.53|510.69|505.29|20
1625624610000|2021-07-07 02:23:30|510.8|505.4|510.76|505.36|510.9|505.5|510.73|505.33|17
1625624620000|2021-07-07 02:23:40|510.74|505.34|510.81|505.41|510.86|505.46|510.74|505.34|17
1625624630000|2021-07-07 02:23:50|510.82|505.42|510.88|505.48|510.91|505.51|510.77|505.37|19
1625624640000|2021-07-07 02:24:00|510.9|505.5|510.97|505.57|510.99|505.59|510.88|505.48|19
1625624650000|2021-07-07 02:24:10|510.96|505.56|511.29|505.89|511.29|505.89|510.96|505.56|20
1625624660000|2021-07-07 02:24:20|511.3|505.9|511.16|505.76|511.41|506.01|511.16|505.76|12
1625624670000|2021-07-07 02:24:30|511.17|505.77|510.99|505.59|511.22|505.82|510.98|505.58|18
1625624680000|2021-07-07 02:24:40|510.98|505.58|510.98|505.58|511|505.6|510.97|505.57|8
1625624690000|2021-07-07 02:24:50|510.99|505.59|510.97|505.57|511|505.6|510.97|505.57|11
1625624700000|2021-07-07 02:25:00|510.98|505.58|510.88|505.48|510.99|505.59|510.85|505.45|8
1625624710000|2021-07-07 02:25:10|510.89|505.49|510.87|505.47|510.9|505.5|510.87|505.47|5
1625624730000|2021-07-07 02:25:30|510.88|505.48|510.87|505.47|510.89|505.49|510.87|505.47|3
1625624740000|2021-07-07 02:25:40|510.8|505.4|510.62|505.22|510.8|505.4|510.62|505.22|10
1625624750000|2021-07-07 02:25:50|510.68|505.28|510.66|505.26|510.68|505.28|510.64|505.24|7
1625624760000|2021-07-07 02:26:00|510.68|505.28|510.82|505.42|510.82|505.42|510.61|505.21|8
1625624770000|2021-07-07 02:26:10|510.86|505.46|510.87|505.47|510.93|505.53|510.84|505.44|21
1625624780000|2021-07-07 02:26:20|510.86|505.46|510.76|505.36|510.95|505.55|510.76|505.36|21
1625624790000|2021-07-07 02:26:30|510.77|505.37|510.92|505.52|510.97|505.57|510.77|505.37|12
1625624800000|2021-07-07 02:26:40|510.93|505.53|510.93|505.53|510.94|505.54|510.9|505.5|16
1625624810000|2021-07-07 02:26:50|510.92|505.52|510.96|505.56|510.97|505.57|510.92|505.52|10
1625624820000|2021-07-07 02:27:00|510.97|505.57|510.66|505.26|511.02|505.62|510.66|505.26|22
1625624830000|2021-07-07 02:27:10|510.69|505.29|510.87|505.47|510.89|505.49|510.61|505.21|20
1625624840000|2021-07-07 02:27:20|510.88|505.48|510.84|505.44|510.88|505.48|510.81|505.41|11
1625624850000|2021-07-07 02:27:30|510.82|505.42|510.82|505.42|510.82|505.42|510.82|505.42|1
1625624860000|2021-07-07 02:27:40|510.8|505.4|510.82|505.42|510.88|505.48|510.79|505.39|9
1625624870000|2021-07-07 02:27:50|510.81|505.41|510.82|505.42|510.82|505.42|510.8|505.4|8
1625624880000|2021-07-07 02:28:00|510.8|505.4|510.77|505.37|510.8|505.4|510.77|505.37|3
1625624890000|2021-07-07 02:28:10|510.78|505.38|510.69|505.29|510.78|505.38|510.66|505.26|10
1625624900000|2021-07-07 02:28:20|510.68|505.28|510.67|505.27|510.69|505.29|510.67|505.27|12
1625624910000|2021-07-07 02:28:30|510.68|505.28|510.69|505.29|510.71|505.31|510.63|505.23|19
1625624920000|2021-07-07 02:28:40|510.67|505.27|510.67|505.27|510.7|505.3|510.66|505.26|10
1625624930000|2021-07-07 02:28:50|510.69|505.29|510.7|505.3|510.7|505.3|510.67|505.27|7
1625624940000|2021-07-07 02:29:00|510.69|505.29|510.67|505.27|510.69|505.29|510.65|505.25|6
1625624950000|2021-07-07 02:29:10|510.68|505.28|510.82|505.42|510.82|505.42|510.67|505.27|15
1625624960000|2021-07-07 02:29:20|510.81|505.41|510.73|505.33|510.82|505.42|510.72|505.32|10
1625624970000|2021-07-07 02:29:30|510.72|505.32|510.73|505.33|510.76|505.36|510.72|505.32|12
1625624980000|2021-07-07 02:29:40|510.74|505.34|510.94|505.54|510.94|505.54|510.74|505.34|15
1625624990000|2021-07-07 02:29:50|510.93|505.53|510.96|505.56|511.01|505.61|510.93|505.53|13
1625625000000|2021-07-07 02:30:00|510.99|505.59|510.97|505.57|511|505.6|510.96|505.56|16
1625625010000|2021-07-07 02:30:10|511|505.6|510.84|505.44|511|505.6|510.84|505.44|10
1625625020000|2021-07-07 02:30:20|510.85|505.45|510.6|505.2|510.85|505.45|510.57|505.17|16
1625625030000|2021-07-07 02:30:30|510.59|505.19|510.56|505.16|510.6|505.2|510.56|505.16|14
1625625040000|2021-07-07 02:30:40|510.57|505.17|510.66|505.26|510.69|505.29|510.56|505.16|15
1625625050000|2021-07-07 02:30:50|510.65|505.25|510.54|505.14|510.66|505.26|510.52|505.12|14
1625625060000|2021-07-07 02:31:00|510.5|505.1|510.95|505.55|510.97|505.57|510.5|505.1|24
1625625070000|2021-07-07 02:31:10|510.99|505.59|511.01|505.61|511.09|505.69|510.98|505.58|12
1625625080000|2021-07-07 02:31:20|510.99|505.59|510.99|505.59|511.02|505.62|510.97|505.57|22
1625625090000|2021-07-07 02:31:30|510.96|505.56|511.03|505.63|511.05|505.65|510.96|505.56|19
1625625100000|2021-07-07 02:31:40|511.01|505.61|511.07|505.67|511.07|505.67|510.97|505.57|13
1625625110000|2021-07-07 02:31:50|511.08|505.68|511|505.6|511.08|505.68|511|505.6|14
1625625120000|2021-07-07 02:32:00|511.03|505.63|511.02|505.62|511.05|505.65|511.01|505.61|9
1625625130000|2021-07-07 02:32:10|511.04|505.64|511.03|505.63|511.04|505.64|511.01|505.61|9
1625625140000|2021-07-07 02:32:20|511.04|505.64|511.04|505.64|511.04|505.64|511.03|505.63|3
1625625150000|2021-07-07 02:32:30|511.03|505.63|511.09|505.69|511.09|505.69|511.01|505.61|7
1625625160000|2021-07-07 02:32:40|511.1|505.7|510.98|505.58|511.1|505.7|510.98|505.58|13
1625625170000|2021-07-07 02:32:50|511.01|505.61|510.98|505.58|511.01|505.61|510.94|505.54|10
1625625180000|2021-07-07 02:33:00|510.97|505.57|510.97|505.57|510.97|505.57|510.96|505.56|5
1625625190000|2021-07-07 02:33:10|510.96|505.56|510.98|505.58|511|505.6|510.88|505.48|18
1625625200000|2021-07-07 02:33:20|510.99|505.59|510.96|505.56|510.99|505.59|510.95|505.55|10
1625625210000|2021-07-07 02:33:30|510.98|505.58|511.06|505.66|511.1|505.7|510.97|505.57|15
1625625220000|2021-07-07 02:33:40|511.07|505.67|510.91|505.51|511.07|505.67|510.91|505.51|9
1625625230000|2021-07-07 02:33:50|510.98|505.58|510.99|505.59|510.99|505.59|510.95|505.55|4
1625625240000|2021-07-07 02:34:00|510.95|505.55|510.95|505.55|510.99|505.59|510.95|505.55|5
1625625250000|2021-07-07 02:34:10|510.99|505.59|510.96|505.56|510.99|505.59|510.96|505.56|5
1625625260000|2021-07-07 02:34:20|510.93|505.53|510.93|505.53|510.93|505.53|510.93|505.53|1
1625625270000|2021-07-07 02:34:30|510.95|505.55|510.93|505.53|510.95|505.55|510.93|505.53|2
1625625280000|2021-07-07 02:34:40|510.94|505.54|510.99|505.59|510.99|505.59|510.93|505.53|4
1625625290000|2021-07-07 02:34:50|511|505.6|511.25|505.85|511.27|505.87|510.99|505.59|20
1625625300000|2021-07-07 02:35:00|511.26|505.86|511.32|505.92|511.37|505.97|511.25|505.85|15
1625625310000|2021-07-07 02:35:10|511.31|505.91|511.33|505.93|511.36|505.96|511.29|505.89|16
1625625320000|2021-07-07 02:35:20|511.34|505.94|511.93|506.53|511.97|506.57|511.34|505.94|26
1625625330000|2021-07-07 02:35:30|512.01|506.61|512.11|506.71|512.11|506.71|511.84|506.44|19
1625625340000|2021-07-07 02:35:40|512.09|506.69|512.03|506.63|512.09|506.69|512.01|506.61|21
1625625350000|2021-07-07 02:35:50|512.02|506.62|511.63|506.23|512.03|506.63|511.63|506.23|23
1625625360000|2021-07-07 02:36:00|511.62|506.22|511.76|506.36|511.77|506.37|511.62|506.22|14
1625625370000|2021-07-07 02:36:10|511.72|506.32|511.74|506.34|511.74|506.34|511.7|506.3|8
1625625380000|2021-07-07 02:36:20|511.72|506.32|511.78|506.38|511.78|506.38|511.71|506.31|12
1625625390000|2021-07-07 02:36:30|511.71|506.31|511.72|506.32|511.72|506.32|511.71|506.31|2
1625625400000|2021-07-07 02:36:40|511.75|506.35|511.77|506.37|511.78|506.38|511.74|506.34|5
1625625410000|2021-07-07 02:36:50|511.78|506.38|511.76|506.36|511.78|506.38|511.76|506.36|9
1625625420000|2021-07-07 02:37:00|511.74|506.34|511.63|506.23|511.74|506.34|511.63|506.23|6
1625625430000|2021-07-07 02:37:10|511.62|506.22|511.64|506.24|511.65|506.25|511.62|506.22|10
1625625440000|2021-07-07 02:37:20|511.65|506.25|511.65|506.25|511.67|506.27|511.64|506.24|11
1625625450000|2021-07-07 02:37:30|511.64|506.24|511.7|506.3|511.76|506.36|511.62|506.22|18
1625625460000|2021-07-07 02:37:40|511.69|506.29|511.76|506.36|511.77|506.37|511.69|506.29|6
1625625470000|2021-07-07 02:37:50|511.77|506.37|511.93|506.53|511.99|506.59|511.76|506.36|16
1625625480000|2021-07-07 02:38:00|511.95|506.55|511.96|506.56|511.98|506.58|511.94|506.54|9
1625625490000|2021-07-07 02:38:10|511.95|506.55|512.16|506.76|512.17|506.77|511.95|506.55|11
1625625500000|2021-07-07 02:38:20|512.18|506.78|512.23|506.83|512.23|506.83|512.16|506.76|3
1625625510000|2021-07-07 02:38:30|512.22|506.82|512.22|506.82|512.23|506.83|512.12|506.72|16
1625625520000|2021-07-07 02:38:40|512.21|506.81|512.23|506.83|512.23|506.83|512.19|506.79|4
1625625530000|2021-07-07 02:38:50|512.22|506.82|512.22|506.82|512.26|506.86|512.2|506.8|10
1625625540000|2021-07-07 02:39:00|512.21|506.81|512.09|506.69|512.22|506.82|511.99|506.59|9
1625625550000|2021-07-07 02:39:10|512|506.6|511.88|506.48|512.05|506.65|511.87|506.47|12
1625625560000|2021-07-07 02:39:20|511.85|506.45|511.89|506.49|511.93|506.53|511.85|506.45|15
1625625570000|2021-07-07 02:39:30|511.88|506.48|511.82|506.42|511.88|506.48|511.78|506.38|16
1625625580000|2021-07-07 02:39:40|511.81|506.41|511.81|506.41|511.88|506.48|511.78|506.38|18
1625625590000|2021-07-07 02:39:50|511.88|506.48|511.96|506.56|511.96|506.56|511.85|506.45|9
1625625600000|2021-07-07 02:40:00|511.95|506.55|512.15|506.75|512.15|506.75|511.86|506.46|15
1625625610000|2021-07-07 02:40:10|512.16|506.76|512.2|506.8|512.26|506.86|512.16|506.76|28
1625625620000|2021-07-07 02:40:20|512.19|506.79|512.19|506.79|512.3|506.9|512.17|506.77|12
1625625630000|2021-07-07 02:40:30|512.22|506.82|512.18|506.78|512.23|506.83|512.18|506.78|15
1625625640000|2021-07-07 02:40:40|512.19|506.79|512.17|506.77|512.23|506.83|512.17|506.77|5
1625625650000|2021-07-07 02:40:50|512.14|506.74|512.28|506.88|512.28|506.88|512.14|506.74|8
1625625670000|2021-07-07 02:41:10|512.23|506.83|512.23|506.83|512.28|506.88|512.23|506.83|5
1625625680000|2021-07-07 02:41:20|512.25|506.85|512.29|506.89|512.29|506.89|512.25|506.85|5
1625625690000|2021-07-07 02:41:30|512.27|506.87|512.67|507.27|512.8|507.4|512.18|506.78|23
1625625700000|2021-07-07 02:41:40|512.65|507.25|512.61|507.21|512.66|507.26|512.28|506.88|23
1625625710000|2021-07-07 02:41:50|512.51|507.11|512.66|507.26|512.66|507.26|512.51|507.11|8
1625625720000|2021-07-07 02:42:00|512.77|507.37|512.83|507.43|512.83|507.43|512.72|507.32|5
1625625730000|2021-07-07 02:42:10|512.76|507.36|512.79|507.39|512.85|507.45|512.74|507.34|17
1625625740000|2021-07-07 02:42:20|512.76|507.36|512.83|507.43|512.83|507.43|512.75|507.35|6
1625625750000|2021-07-07 02:42:30|512.82|507.42|512.75|507.35|512.82|507.42|512.75|507.35|2
1625625760000|2021-07-07 02:42:40|512.82|507.42|512.89|507.49|512.89|507.49|512.82|507.42|4
1625625770000|2021-07-07 02:42:50|512.86|507.46|512.9|507.5|512.95|507.55|512.86|507.46|22
1625625780000|2021-07-07 02:43:00|512.92|507.52|513.16|507.76|513.16|507.76|512.9|507.5|10
1625625790000|2021-07-07 02:43:10|513.21|507.81|513.34|507.94|513.34|507.94|513.21|507.81|8
1625625800000|2021-07-07 02:43:20|513.41|508.01|513.42|508.02|513.46|508.06|513.41|508.01|9
1625625810000|2021-07-07 02:43:30|513.45|508.05|513.59|508.19|513.61|508.21|513.42|508.02|10
1625625820000|2021-07-07 02:43:40|513.55|508.15|513.57|508.17|513.6|508.2|513.52|508.12|11
1625625830000|2021-07-07 02:43:50|513.5|508.1|513.49|508.09|513.5|508.1|513.49|508.09|4
1625625840000|2021-07-07 02:44:00|513.5|508.1|513.54|508.14|513.54|508.14|513.45|508.05|18
1625625850000|2021-07-07 02:44:10|513.52|508.12|513.66|508.26|513.66|508.26|513.52|508.12|14
1625625860000|2021-07-07 02:44:20|513.78|508.38|513.73|508.33|513.78|508.38|513.72|508.32|8
1625625870000|2021-07-07 02:44:30|513.9|508.5|513.98|508.58|513.98|508.58|513.9|508.5|7
1625625880000|2021-07-07 02:44:40|513.97|508.57|514.1|508.7|514.1|508.7|513.93|508.53|6
1625625890000|2021-07-07 02:44:50|514.12|508.72|514.14|508.74|514.15|508.75|514.1|508.7|8
1625625900000|2021-07-07 02:45:00|514.13|508.73|514.1|508.7|514.14|508.74|514.09|508.69|11
1625625910000|2021-07-07 02:45:10|514.12|508.72|514.09|508.69|514.12|508.72|514.09|508.69|4
1625625920000|2021-07-07 02:45:20|514.06|508.66|513.87|508.47|514.06|508.66|513.85|508.45|19
1625625930000|2021-07-07 02:45:30|513.97|508.57|514.14|508.74|514.14|508.74|513.97|508.57|5
1625625940000|2021-07-07 02:45:40|514.13|508.73|514.08|508.68|514.14|508.74|514.06|508.66|16
1625625950000|2021-07-07 02:45:50|514.1|508.7|514.14|508.74|514.15|508.75|514.1|508.7|12
1625625960000|2021-07-07 02:46:00|514.15|508.75|514.19|508.79|514.21|508.81|514.14|508.74|12
1625625970000|2021-07-07 02:46:10|514.17|508.77|514.19|508.79|514.19|508.79|514.17|508.77|5
1625625980000|2021-07-07 02:46:20|514.16|508.76|514.13|508.73|514.16|508.76|514.13|508.73|4
1625625990000|2021-07-07 02:46:30|514.12|508.72|514.03|508.63|514.13|508.73|513.87|508.47|18
1625626000000|2021-07-07 02:46:40|513.95|508.55|513.93|508.53|513.95|508.55|513.87|508.47|12
1625626020000|2021-07-07 02:47:00|514.01|508.61|514.01|508.61|514.02|508.62|514|508.6|5
1625626030000|2021-07-07 02:47:10|514|508.6|514.4|509|514.4|509|514|508.6|8
1625626050000|2021-07-07 02:47:30|514.41|509.01|514.99|509.59|514.99|509.59|514.41|509.01|12
1625626060000|2021-07-07 02:47:40|515.09|509.69|515.36|509.96|515.36|509.96|515.09|509.69|6
1625626070000|2021-07-07 02:47:50|515.39|509.99|516.16|510.76|516.16|510.76|515.39|509.99|16
1625626080000|2021-07-07 02:48:00|516.5|511.1|516.51|511.11|516.52|511.12|516.43|511.03|12
1625626090000|2021-07-07 02:48:10|516.54|511.14|516.58|511.18|516.58|511.18|516.54|511.14|3
1625626100000|2021-07-07 02:48:20|516.57|511.17|516.71|511.31|516.73|511.33|516.44|511.04|20
1625626110000|2021-07-07 02:48:30|516.68|511.28|516.65|511.25|516.76|511.36|516.58|511.18|21
1625626120000|2021-07-07 02:48:40|516.78|511.38|516.73|511.33|516.79|511.39|516.71|511.31|12
1625626130000|2021-07-07 02:48:50|516.77|511.37|516.79|511.39|516.79|511.39|516.67|511.27|8
1625626140000|2021-07-07 02:49:00|516.83|511.43|517.22|511.82|517.22|511.82|516.83|511.43|7
1625626150000|2021-07-07 02:49:10|517.12|511.72|516.74|511.34|517.13|511.73|516.7|511.3|11
1625626160000|2021-07-07 02:49:20|516.72|511.32|516.56|511.16|516.74|511.34|516.56|511.16|25
1625626170000|2021-07-07 02:49:30|516.57|511.17|516.56|511.16|516.63|511.23|516.56|511.16|8
1625626180000|2021-07-07 02:49:40|516.57|511.17|516.61|511.21|516.73|511.33|516.56|511.16|11
1625626190000|2021-07-07 02:49:50|516.63|511.23|516.72|511.32|516.74|511.34|516.63|511.23|9
1625626200000|2021-07-07 02:50:00|516.71|511.31|516.68|511.28|516.73|511.33|516.54|511.14|16
1625626210000|2021-07-07 02:50:10|516.67|511.27|516.66|511.26|516.67|511.27|516.66|511.26|2
1625626220000|2021-07-07 02:50:20|516.65|511.25|516.31|510.91|516.65|511.25|516.28|510.88|17
1625626230000|2021-07-07 02:50:30|516.32|510.92|516.3|510.9|516.33|510.93|516.29|510.89|4
1625626240000|2021-07-07 02:50:40|516.29|510.89|516.24|510.84|516.29|510.89|516.21|510.81|5
1625626250000|2021-07-07 02:50:50|516.28|510.88|516.28|510.88|516.35|510.95|516.28|510.88|5
1625626260000|2021-07-07 02:51:00|516.27|510.87|516.1|510.7|516.27|510.87|516.08|510.68|15
1625626270000|2021-07-07 02:51:10|516.09|510.69|515.78|510.38|516.09|510.69|515.78|510.38|11
1625626280000|2021-07-07 02:51:20|515.77|510.37|515.73|510.33|515.77|510.37|515.71|510.31|9
1625626290000|2021-07-07 02:51:30|515.65|510.25|515.54|510.14|515.71|510.31|515.53|510.13|16
1625626300000|2021-07-07 02:51:40|515.5|510.1|515.52|510.12|515.52|510.12|515.5|510.1|7
1625626310000|2021-07-07 02:51:50|515.53|510.13|515.53|510.13|515.53|510.13|515.52|510.12|3
1625626320000|2021-07-07 02:52:00|515.6|510.2|515.8|510.4|515.81|510.41|515.6|510.2|11
1625626330000|2021-07-07 02:52:10|515.77|510.37|515.77|510.37|515.77|510.37|515.75|510.35|6
1625626340000|2021-07-07 02:52:20|515.76|510.36|515.76|510.36|515.76|510.36|515.76|510.36|1
1625626350000|2021-07-07 02:52:30|515.72|510.32|515.57|510.17|515.72|510.32|515.56|510.16|11
1625626360000|2021-07-07 02:52:40|515.63|510.23|515.54|510.14|515.63|510.23|515.53|510.13|9
1625626370000|2021-07-07 02:52:50|515.51|510.11|515.54|510.14|515.54|510.14|515.51|510.11|4
1625626380000|2021-07-07 02:53:00|515.53|510.13|515.42|510.02|515.53|510.13|515.24|509.84|11
1625626390000|2021-07-07 02:53:10|515.43|510.03|515.31|509.91|515.43|510.03|515.31|509.91|6
1625626400000|2021-07-07 02:53:20|515.32|509.92|515.2|509.8|515.32|509.92|515.2|509.8|14
1625626410000|2021-07-07 02:53:30|515.25|509.85|515.17|509.77|515.25|509.85|515.17|509.77|5
1625626420000|2021-07-07 02:53:40|515.18|509.78|515.17|509.77|515.19|509.79|515.17|509.77|6
1625626430000|2021-07-07 02:53:50|515.18|509.78|515.03|509.63|515.18|509.78|515.03|509.63|6
1625626450000|2021-07-07 02:54:10|515.06|509.66|515.22|509.82|515.22|509.82|515.06|509.66|8
1625626470000|2021-07-07 02:54:30|515.19|509.79|515.19|509.79|515.19|509.79|515.19|509.79|1
1625626480000|2021-07-07 02:54:40|515.08|509.68|515.04|509.64|515.14|509.74|515.04|509.64|14
1625626490000|2021-07-07 02:54:50|515.03|509.63|514.98|509.58|515.03|509.63|514.97|509.57|4
1625626500000|2021-07-07 02:55:00|514.99|509.59|514.98|509.58|514.99|509.59|514.98|509.58|2
1625626510000|2021-07-07 02:55:10|514.9|509.5|514.68|509.28|514.98|509.58|514.68|509.28|9
1625626520000|2021-07-07 02:55:20|514.66|509.26|514.51|509.11|514.66|509.26|514.5|509.1|9
1625626530000|2021-07-07 02:55:30|514.46|509.06|514.47|509.07|514.48|509.08|514.46|509.06|10
1625626540000|2021-07-07 02:55:40|514.49|509.09|514.49|509.09|514.49|509.09|514.49|509.09|1
1625626550000|2021-07-07 02:55:50|514.52|509.12|515.13|509.73|515.14|509.74|514.51|509.11|16
1625626560000|2021-07-07 02:56:00|515.12|509.72|514.86|509.46|515.12|509.72|514.8|509.4|18
1625626570000|2021-07-07 02:56:10|514.85|509.45|514.85|509.45|514.86|509.46|514.84|509.44|5
1625626580000|2021-07-07 02:56:20|514.86|509.46|514.7|509.3|514.86|509.46|514.7|509.3|6
1625626590000|2021-07-07 02:56:30|514.69|509.29|514.73|509.33|514.81|509.41|514.62|509.22|20
1625626600000|2021-07-07 02:56:40|514.79|509.39|514.72|509.32|514.84|509.44|514.72|509.32|7
1625626610000|2021-07-07 02:56:50|514.94|509.54|514.9|509.5|514.94|509.54|514.81|509.41|6
1625626620000|2021-07-07 02:57:00|514.92|509.52|515.11|509.71|515.11|509.71|514.86|509.46|13
1625626630000|2021-07-07 02:57:10|515.21|509.81|515.18|509.78|515.21|509.81|515.07|509.67|15
1625626640000|2021-07-07 02:57:20|515.13|509.73|515.08|509.68|515.15|509.75|515.08|509.68|6
1625626650000|2021-07-07 02:57:30|515.12|509.72|514.97|509.57|515.12|509.72|514.96|509.56|8
1625626660000|2021-07-07 02:57:40|514.98|509.58|515.02|509.62|515.05|509.65|514.98|509.58|15
1625626670000|2021-07-07 02:57:50|514.98|509.58|515|509.6|515.01|509.61|514.97|509.57|17
1625626680000|2021-07-07 02:58:00|515.01|509.61|515.05|509.65|515.06|509.66|514.98|509.58|11
1625626690000|2021-07-07 02:58:10|515.03|509.63|515.06|509.66|515.09|509.69|515.03|509.63|11
1625626700000|2021-07-07 02:58:20|515.09|509.69|514.87|509.47|515.09|509.69|514.82|509.42|6
1625626710000|2021-07-07 02:58:30|514.88|509.48|515|509.6|515|509.6|514.88|509.48|5
1625626720000|2021-07-07 02:58:40|514.99|509.59|514.86|509.46|514.99|509.59|514.86|509.46|4
1625626730000|2021-07-07 02:58:50|514.89|509.49|514.94|509.54|515.03|509.63|514.89|509.49|8
1625626740000|2021-07-07 02:59:00|514.99|509.59|515.3|509.9|515.48|510.08|514.99|509.59|17
1625626750000|2021-07-07 02:59:10|515.29|509.89|515.48|510.08|515.57|510.17|515.28|509.88|8
1625626760000|2021-07-07 02:59:20|515.57|510.17|515.53|510.13|515.57|510.17|515.53|510.13|7
1625626770000|2021-07-07 02:59:30|515.55|510.15|515.99|510.59|515.99|510.59|515.55|510.15|8
1625626780000|2021-07-07 02:59:40|516|510.6|516.08|510.68|516.14|510.74|516|510.6|14
1625626790000|2021-07-07 02:59:50|516.07|510.67|516.14|510.74|516.14|510.74|516.04|510.64|17
1625626800000|2021-07-07 03:00:00|516.13|510.73|516.89|511.49|516.89|511.49|516.13|510.73|17
1625626810000|2021-07-07 03:00:10|516.9|511.5|516.89|511.49|516.9|511.5|516.82|511.42|9
1625626820000|2021-07-07 03:00:20|517.09|511.69|517.29|511.89|517.31|511.91|517.09|511.69|8
1625626830000|2021-07-07 03:00:30|517.28|511.88|517.31|511.91|517.36|511.96|517.27|511.87|6
1625626840000|2021-07-07 03:00:40|517.26|511.86|517.66|512.26|517.66|512.26|517.26|511.86|11
1625626850000|2021-07-07 03:00:50|517.69|512.29|517.87|512.47|517.87|512.47|517.67|512.27|11
1625626860000|2021-07-07 03:01:00|517.86|512.46|518.27|512.87|518.27|512.87|517.8|512.4|21
1625626870000|2021-07-07 03:01:10|518.23|512.83|518.33|512.93|518.36|512.96|518.12|512.72|15
1625626880000|2021-07-07 03:01:20|518.27|512.87|518.21|512.81|518.33|512.93|518.14|512.74|8
1625626890000|2021-07-07 03:01:30|518.19|512.79|518.07|512.67|518.22|512.82|517.97|512.57|29
1625626900000|2021-07-07 03:01:40|518.09|512.69|518.56|513.16|518.56|513.16|518.09|512.69|25
1625626910000|2021-07-07 03:01:50|518.48|513.08|518.47|513.07|518.58|513.18|518.43|513.03|23
1625626920000|2021-07-07 03:02:00|518.43|513.03|518.19|512.79|518.43|513.03|518.19|512.79|18
1625626930000|2021-07-07 03:02:10|518.17|512.77|517.8|512.4|518.17|512.77|517.8|512.4|15
1625626940000|2021-07-07 03:02:20|517.82|512.42|517.67|512.27|517.82|512.42|517.54|512.14|13
1625626950000|2021-07-07 03:02:30|517.68|512.28|517.88|512.48|517.92|512.52|517.67|512.27|11
1625626960000|2021-07-07 03:02:40|517.9|512.5|517.81|512.41|517.9|512.5|517.79|512.39|7
1625626970000|2021-07-07 03:02:50|517.82|512.42|517.85|512.45|517.86|512.46|517.81|512.41|11
1625626980000|2021-07-07 03:03:00|517.81|512.41|517.52|512.12|517.81|512.41|517.51|512.11|17
1625626990000|2021-07-07 03:03:10|517.5|512.1|517.47|512.07|517.5|512.1|517.45|512.05|5
1625627000000|2021-07-07 03:03:20|517.44|512.04|517.46|512.06|517.46|512.06|517.43|512.03|5
1625627010000|2021-07-07 03:03:30|517.47|512.07|517.42|512.02|517.47|512.07|517.25|511.85|14
1625627020000|2021-07-07 03:03:40|517.43|512.03|517.54|512.14|517.59|512.19|517.43|512.03|11
1625627030000|2021-07-07 03:03:50|517.53|512.13|517.55|512.15|517.63|512.23|517.5|512.1|14
1625627040000|2021-07-07 03:04:00|517.57|512.17|518.11|512.71|518.11|512.71|517.56|512.16|18
1625627050000|2021-07-07 03:04:10|518.1|512.7|518.03|512.63|518.1|512.7|518.02|512.62|13
1625627060000|2021-07-07 03:04:20|518.04|512.64|518.03|512.63|518.04|512.64|518.03|512.63|4
1625627070000|2021-07-07 03:04:30|518.02|512.62|517.92|512.52|518.02|512.62|517.83|512.43|11
1625627080000|2021-07-07 03:04:40|517.94|512.54|517.95|512.55|517.99|512.59|517.94|512.54|9
1625627090000|2021-07-07 03:04:50|517.96|512.56|517.87|512.47|517.98|512.58|517.86|512.46|8
1625627100000|2021-07-07 03:05:00|517.88|512.48|517.92|512.52|518.01|512.61|517.88|512.48|21
1625627110000|2021-07-07 03:05:10|517.91|512.51|517.87|512.47|517.91|512.51|517.87|512.47|5
1625627120000|2021-07-07 03:05:20|517.81|512.41|517.77|512.37|517.81|512.41|517.71|512.31|9
1625627130000|2021-07-07 03:05:30|517.72|512.32|517.86|512.46|517.92|512.52|517.72|512.32|13
1625627140000|2021-07-07 03:05:40|517.89|512.49|517.97|512.57|517.98|512.58|517.88|512.48|8
1625627150000|2021-07-07 03:05:50|517.98|512.58|518.41|513.01|518.55|513.15|517.98|512.58|34
1625627160000|2021-07-07 03:06:00|518.44|513.04|518.12|512.72|518.5|513.1|517.95|512.55|28
1625627170000|2021-07-07 03:06:10|518.15|512.75|517.86|512.46|518.24|512.84|517.81|512.41|26
1625627180000|2021-07-07 03:06:20|517.85|512.45|517.78|512.38|517.85|512.45|517.72|512.32|19
1625627190000|2021-07-07 03:06:30|517.88|512.48|517.75|512.35|517.88|512.48|517.75|512.35|3
1625627200000|2021-07-07 03:06:40|517.76|512.36|517.93|512.53|517.94|512.54|517.76|512.36|8
1625627210000|2021-07-07 03:06:50|517.91|512.51|517.91|512.51|517.91|512.51|517.91|512.51|1
1625627220000|2021-07-07 03:07:00|517.84|512.44|517.84|512.44|517.84|512.44|517.84|512.44|1
1625627230000|2021-07-07 03:07:10|517.9|512.5|517.9|512.5|517.9|512.5|517.9|512.5|1
1625627240000|2021-07-07 03:07:20|517.89|512.49|517.56|512.16|517.89|512.49|517.47|512.07|4
1625627250000|2021-07-07 03:07:30|517.55|512.15|517.55|512.15|517.55|512.15|517.41|512.01|5
1625627260000|2021-07-07 03:07:40|517.65|512.25|517.67|512.27|517.67|512.27|517.6|512.2|3
1625627270000|2021-07-07 03:07:50|517.76|512.36|518.11|512.71|518.2|512.8|517.76|512.36|13
1625627280000|2021-07-07 03:08:00|518.12|512.72|518.07|512.67|518.12|512.72|518|512.6|9
1625627290000|2021-07-07 03:08:10|518.08|512.68|518.07|512.67|518.08|512.68|518.07|512.67|2
1625627300000|2021-07-07 03:08:20|518.11|512.71|518.15|512.75|518.15|512.75|518.11|512.71|3
1625627330000|2021-07-07 03:08:50|518.19|512.79|518.2|512.8|518.2|512.8|518.19|512.79|2
1625627340000|2021-07-07 03:09:00|518.25|512.85|518.76|513.36|518.76|513.36|518.25|512.85|21
1625627350000|2021-07-07 03:09:10|518.75|513.35|518.79|513.39|518.79|513.39|518.71|513.31|16
1625627360000|2021-07-07 03:09:20|518.77|513.37|518.61|513.21|518.79|513.39|518.6|513.2|13
1625627370000|2021-07-07 03:09:30|518.62|513.22|518.62|513.22|518.7|513.3|518.57|513.17|12
1625627380000|2021-07-07 03:09:40|518.61|513.21|518.63|513.23|518.7|513.3|518.58|513.18|16
1625627390000|2021-07-07 03:09:50|518.62|513.22|518.61|513.21|518.64|513.24|518.59|513.19|10
1625627400000|2021-07-07 03:10:00|518.6|513.2|518.8|513.4|518.81|513.41|518.6|513.2|15
1625627410000|2021-07-07 03:10:10|518.81|513.41|518.8|513.4|518.81|513.41|518.8|513.4|4
1625627420000|2021-07-07 03:10:20|518.81|513.41|518.8|513.4|518.81|513.41|518.79|513.39|4
1625627430000|2021-07-07 03:10:30|518.79|513.39|519.32|513.92|519.34|513.94|518.79|513.39|21
1625627440000|2021-07-07 03:10:40|519.36|513.96|519.55|514.15|519.66|514.26|519.3|513.9|22
1625627450000|2021-07-07 03:10:50|519.64|514.24|519.6|514.2|519.64|514.24|519.53|514.13|16
1625627460000|2021-07-07 03:11:00|519.64|514.24|519.69|514.29|519.72|514.32|519.63|514.23|12
1625627470000|2021-07-07 03:11:10|519.71|514.31|519.77|514.37|519.77|514.37|519.68|514.28|12
1625627480000|2021-07-07 03:11:20|519.78|514.38|520.1|514.7|520.1|514.7|519.76|514.36|10
1625627490000|2021-07-07 03:11:30|520.07|514.67|519.51|514.11|520.07|514.67|519.47|514.07|22
1625627500000|2021-07-07 03:11:40|519.53|514.13|519.56|514.16|519.56|514.16|519.53|514.13|2
1625627510000|2021-07-07 03:11:50|519.52|514.12|519.59|514.19|519.6|514.2|519.52|514.12|5
1625627520000|2021-07-07 03:12:00|519.63|514.23|519.59|514.19|519.63|514.23|519.57|514.17|16
1625627530000|2021-07-07 03:12:10|519.58|514.18|519.98|514.58|519.98|514.58|519.58|514.18|19
1625627540000|2021-07-07 03:12:20|519.91|514.51|519.89|514.49|519.91|514.51|519.89|514.49|4
1625627550000|2021-07-07 03:12:30|519.93|514.53|519.93|514.53|519.93|514.53|519.93|514.53|1
1625627560000|2021-07-07 03:12:40|519.89|514.49|520.04|514.64|520.07|514.67|519.89|514.49|26
1625627570000|2021-07-07 03:12:50|520.03|514.63|520.03|514.63|520.07|514.67|519.84|514.44|23
1625627580000|2021-07-07 03:13:00|520.07|514.67|520.13|514.73|520.13|514.73|520|514.6|20
1625627590000|2021-07-07 03:13:10|520.12|514.72|520.37|514.97|520.49|515.09|520.11|514.71|18
1625627600000|2021-07-07 03:13:20|520.35|514.95|520.32|514.92|520.41|515.01|520.32|514.92|19
1625627610000|2021-07-07 03:13:30|520.3|514.9|520.32|514.92|520.34|514.94|520.24|514.84|15
1625627620000|2021-07-07 03:13:40|520.33|514.93|520.37|514.97|520.41|515.01|520.21|514.81|23
1625627630000|2021-07-07 03:13:50|520.41|515.01|520.39|514.99|520.45|515.05|520.36|514.96|21
1625627640000|2021-07-07 03:14:00|520.38|514.98|520.4|515|520.44|515.04|520.34|514.94|26
1625627650000|2021-07-07 03:14:10|520.44|515.04|520.66|515.26|520.7|515.3|520.38|514.98|21
1625627660000|2021-07-07 03:14:20|520.67|515.27|520.48|515.08|520.68|515.28|520.46|515.06|16
1625627670000|2021-07-07 03:14:30|520.49|515.09|520.69|515.29|520.69|515.29|520.49|515.09|11
1625627680000|2021-07-07 03:14:40|520.67|515.27|520.76|515.36|520.81|515.41|520.65|515.25|27
1625627690000|2021-07-07 03:14:50|520.79|515.39|520.89|515.49|520.92|515.52|520.78|515.38|12
1625627700000|2021-07-07 03:15:00|520.91|515.51|520.89|515.49|520.91|515.51|520.86|515.46|7
1625627710000|2021-07-07 03:15:10|520.85|515.45|520.85|515.45|520.85|515.45|520.84|515.44|3
1625627720000|2021-07-07 03:15:20|520.91|515.51|520.88|515.48|520.91|515.51|520.88|515.48|6
1625627730000|2021-07-07 03:15:30|520.91|515.51|520.91|515.51|520.91|515.51|520.84|515.44|10
1625627740000|2021-07-07 03:15:40|520.92|515.52|520.9|515.5|520.93|515.53|520.86|515.46|11
1625627750000|2021-07-07 03:15:50|520.89|515.49|520.59|515.19|520.89|515.49|520.59|515.19|10
1625627760000|2021-07-07 03:16:00|520.6|515.2|520.43|515.03|520.65|515.25|520.43|515.03|19
1625627770000|2021-07-07 03:16:10|520.39|514.99|520.32|514.92|520.43|515.03|520.29|514.89|19
1625627780000|2021-07-07 03:16:20|520.3|514.9|520.35|514.95|520.38|514.98|520.29|514.89|19
1625627790000|2021-07-07 03:16:30|520.36|514.96|520.32|514.92|520.37|514.97|520.32|514.92|8
1625627800000|2021-07-07 03:16:40|520.35|514.95|520.32|514.92|520.35|514.95|520.32|514.92|3
1625627810000|2021-07-07 03:16:50|520.33|514.93|520.32|514.92|520.33|514.93|520.32|514.92|2
1625627820000|2021-07-07 03:17:00|520.28|514.88|520.28|514.88|520.31|514.91|520.26|514.86|11
1625627830000|2021-07-07 03:17:10|520.27|514.87|519.99|514.59|520.27|514.87|519.99|514.59|10
1625627840000|2021-07-07 03:17:20|519.95|514.55|519.89|514.49|520|514.6|519.89|514.49|15
1625627850000|2021-07-07 03:17:30|519.9|514.5|519.67|514.27|519.9|514.5|519.67|514.27|7
1625627860000|2021-07-07 03:17:40|519.68|514.28|519.86|514.46|519.86|514.46|519.63|514.23|11
1625627870000|2021-07-07 03:17:50|519.8|514.4|519.66|514.26|519.84|514.44|519.66|514.26|4
1625627880000|2021-07-07 03:18:00|519.7|514.3|519.77|514.37|519.77|514.37|519.67|514.27|13
1625627890000|2021-07-07 03:18:10|519.76|514.36|519.96|514.56|520.05|514.65|519.76|514.36|12
1625627900000|2021-07-07 03:18:20|519.97|514.57|519.95|514.55|519.97|514.57|519.95|514.55|5
1625627910000|2021-07-07 03:18:30|520.02|514.62|520.05|514.65|520.08|514.68|519.95|514.55|21
1625627920000|2021-07-07 03:18:40|520.08|514.68|520.11|514.71|520.11|514.71|520.02|514.62|12
1625627930000|2021-07-07 03:18:50|520.07|514.67|520.1|514.7|520.11|514.71|520.05|514.65|15
1625627940000|2021-07-07 03:19:00|520.09|514.69|520.07|514.67|520.09|514.69|520.06|514.66|6
1625627950000|2021-07-07 03:19:10|520.08|514.68|520.06|514.66|520.08|514.68|520.05|514.65|8
1625627960000|2021-07-07 03:19:20|520.08|514.68|519.95|514.55|520.08|514.68|519.94|514.54|10
1625627970000|2021-07-07 03:19:30|519.94|514.54|519.94|514.54|519.95|514.55|519.94|514.54|3
1625627980000|2021-07-07 03:19:40|519.98|514.58|519.88|514.48|519.98|514.58|519.88|514.48|12
1625627990000|2021-07-07 03:19:50|519.9|514.5|520.19|514.79|520.43|515.03|519.87|514.47|22
1625628000000|2021-07-07 03:20:00|520.18|514.78|519.9|514.5|520.19|514.79|519.89|514.49|17
1625628010000|2021-07-07 03:20:10|519.92|514.52|519.96|514.56|519.96|514.56|519.9|514.5|6
1625628020000|2021-07-07 03:20:20|519.91|514.51|520.11|514.71|520.13|514.73|519.91|514.51|12
1625628030000|2021-07-07 03:20:30|520.13|514.73|520.34|514.94|520.36|514.96|520.1|514.7|19
1625628040000|2021-07-07 03:20:40|520.33|514.93|520.36|514.96|520.37|514.97|520.31|514.91|17
1625628050000|2021-07-07 03:20:50|520.44|515.04|520.45|515.05|520.61|515.21|520.44|515.04|13
1625628060000|2021-07-07 03:21:00|520.43|515.03|520.47|515.07|520.53|515.13|520.4|515|14
1625628070000|2021-07-07 03:21:10|520.33|514.93|520.26|514.86|520.35|514.95|520.21|514.81|17
1625628080000|2021-07-07 03:21:20|520.28|514.88|520.4|515|520.4|515|520.28|514.88|16
1625628090000|2021-07-07 03:21:30|520.38|514.98|520.56|515.16|520.59|515.19|520.38|514.98|14
1625628100000|2021-07-07 03:21:40|520.53|515.13|520.59|515.19|520.59|515.19|520.51|515.11|13
1625628110000|2021-07-07 03:21:50|520.57|515.17|520.65|515.25|520.71|515.31|520.53|515.13|12
1625628120000|2021-07-07 03:22:00|520.67|515.27|520.79|515.39|520.86|515.46|520.65|515.25|11
1625628130000|2021-07-07 03:22:10|520.78|515.38|520.86|515.46|520.9|515.5|520.76|515.36|16
1625628140000|2021-07-07 03:22:20|520.9|515.5|520.84|515.44|520.9|515.5|520.82|515.42|16
1625628150000|2021-07-07 03:22:30|520.85|515.45|520.91|515.51|520.97|515.57|520.85|515.45|13
1625628160000|2021-07-07 03:22:40|520.86|515.46|520.86|515.46|520.86|515.46|520.86|515.46|1
1625628170000|2021-07-07 03:22:50|520.8|515.4|520.8|515.4|520.82|515.42|520.68|515.28|6
1625628180000|2021-07-07 03:23:00|520.75|515.35|520.74|515.34|520.84|515.44|520.72|515.32|12
1625628190000|2021-07-07 03:23:10|520.73|515.33|520.7|515.3|520.73|515.33|520.7|515.3|3
1625628200000|2021-07-07 03:23:20|520.67|515.27|520.34|514.94|520.67|515.27|520.26|514.86|13
1625628210000|2021-07-07 03:23:30|520.32|514.92|520.48|515.08|520.56|515.16|520.26|514.86|15
1625628220000|2021-07-07 03:23:40|520.49|515.09|520.46|515.06|520.6|515.2|520.38|514.98|26
1625628230000|2021-07-07 03:23:50|520.45|515.05|520.56|515.16|520.58|515.18|520.43|515.03|21
1625628240000|2021-07-07 03:24:00|520.57|515.17|520.57|515.17|520.62|515.22|520.55|515.15|17
1625628250000|2021-07-07 03:24:10|520.58|515.18|520.57|515.17|520.59|515.19|520.55|515.15|13
1625628260000|2021-07-07 03:24:20|520.58|515.18|520.53|515.13|520.58|515.18|520.52|515.12|15
1625628270000|2021-07-07 03:24:30|520.5|515.1|520.55|515.15|520.56|515.16|520.5|515.1|13
1625628280000|2021-07-07 03:24:40|520.51|515.11|520.51|515.11|520.6|515.2|520.49|515.09|19
1625628290000|2021-07-07 03:24:50|520.55|515.15|520.5|515.1|520.67|515.27|520.5|515.1|14
1625628300000|2021-07-07 03:25:00|520.47|515.07|520.46|515.06|520.49|515.09|520.45|515.05|8
1625628310000|2021-07-07 03:25:10|520.45|515.05|520.35|514.95|520.46|515.06|520.31|514.91|12
1625628320000|2021-07-07 03:25:20|520.3|514.9|520.42|515.02|520.45|515.05|520.29|514.89|8
1625628330000|2021-07-07 03:25:30|520.51|515.11|520.58|515.18|520.68|515.28|520.45|515.05|19
1625628340000|2021-07-07 03:25:40|520.57|515.17|520.64|515.24|520.72|515.32|520.57|515.17|10
1625628350000|2021-07-07 03:25:50|520.65|515.25|520.64|515.24|520.74|515.34|520.62|515.22|23
1625628360000|2021-07-07 03:26:00|520.63|515.23|520.53|515.13|520.72|515.32|520.53|515.13|9
1625628370000|2021-07-07 03:26:10|520.52|515.12|520.44|515.04|520.52|515.12|520.34|514.94|16
1625628390000|2021-07-07 03:26:30|520.35|514.95|520.33|514.93|520.35|514.95|520.33|514.93|2
1625628400000|2021-07-07 03:26:40|520.35|514.95|520.24|514.84|520.36|514.96|520.24|514.84|4
1625628410000|2021-07-07 03:26:50|520.31|514.91|520.31|514.91|520.32|514.92|520.26|514.86|10
1625628420000|2021-07-07 03:27:00|520.32|514.92|520.47|515.07|520.5|515.1|520.32|514.92|16
1625628430000|2021-07-07 03:27:10|520.48|515.08|520.47|515.07|520.49|515.09|520.4|515|14
1625628440000|2021-07-07 03:27:20|520.51|515.11|520.48|515.08|520.54|515.14|520.47|515.07|6
1625628450000|2021-07-07 03:27:30|520.43|515.03|520.43|515.03|520.5|515.1|520.42|515.02|5
1625628460000|2021-07-07 03:27:40|520.39|514.99|520.2|514.8|520.39|514.99|520.2|514.8|8
1625628470000|2021-07-07 03:27:50|520.18|514.78|520.04|514.64|520.21|514.81|520.02|514.62|14
1625628480000|2021-07-07 03:28:00|520.03|514.63|520.01|514.61|520.03|514.63|519.98|514.58|10
1625628490000|2021-07-07 03:28:10|520.02|514.62|520.07|514.67|520.09|514.69|520.02|514.62|4
1625628500000|2021-07-07 03:28:20|520.08|514.68|520.1|514.7|520.14|514.74|520.06|514.66|13
1625628510000|2021-07-07 03:28:30|520.11|514.71|520.29|514.89|520.29|514.89|520.11|514.71|6
1625628520000|2021-07-07 03:28:40|520.28|514.88|520.39|514.99|520.46|515.06|520.28|514.88|18
1625628530000|2021-07-07 03:28:50|520.38|514.98|520.38|514.98|520.38|514.98|520.28|514.88|8
1625628540000|2021-07-07 03:29:00|520.36|514.96|520.38|514.98|520.42|515.02|520.32|514.92|15
1625628550000|2021-07-07 03:29:10|520.37|514.97|520.46|515.06|520.46|515.06|520.37|514.97|12
1625628560000|2021-07-07 03:29:20|520.51|515.11|520.63|515.23|520.66|515.26|520.51|515.11|10
1625628570000|2021-07-07 03:29:30|520.62|515.22|520.61|515.21|520.64|515.24|520.56|515.16|12
1625628580000|2021-07-07 03:29:40|520.6|515.2|520.48|515.08|520.61|515.21|520.48|515.08|21
1625628590000|2021-07-07 03:29:50|520.47|515.07|520.48|515.08|520.53|515.13|520.44|515.04|12
1625628600000|2021-07-07 03:30:00|520.5|515.1|520.48|515.08|520.5|515.1|520.47|515.07|6
1625628610000|2021-07-07 03:30:10|520.47|515.07|520.46|515.06|520.48|515.08|520.46|515.06|4
1625628630000|2021-07-07 03:30:30|520.49|515.09|520.43|515.03|520.54|515.14|520.43|515.03|10
1625628640000|2021-07-07 03:30:40|520.44|515.04|520.43|515.03|520.44|515.04|520.43|515.03|2
1625628650000|2021-07-07 03:30:50|520.44|515.04|520.44|515.04|520.45|515.05|520.29|514.89|19
1625628660000|2021-07-07 03:31:00|520.42|515.02|520.64|515.24|520.65|515.25|520.42|515.02|20
1625628670000|2021-07-07 03:31:10|520.69|515.29|520.65|515.25|520.71|515.31|520.65|515.25|7
1625628680000|2021-07-07 03:31:20|520.7|515.3|520.67|515.27|520.7|515.3|520.65|515.25|16
1625628690000|2021-07-07 03:31:30|520.66|515.26|520.67|515.27|520.69|515.29|520.66|515.26|12
1625628700000|2021-07-07 03:31:40|520.66|515.26|520.74|515.34|520.74|515.34|520.66|515.26|10
1625628710000|2021-07-07 03:31:50|520.77|515.37|521.34|515.94|521.35|515.95|520.77|515.37|29
1625628720000|2021-07-07 03:32:00|521.36|515.96|521.27|515.87|521.36|515.96|521.27|515.87|12
1625628730000|2021-07-07 03:32:10|521.23|515.83|521.13|515.73|521.32|515.92|521.12|515.72|15
1625628740000|2021-07-07 03:32:20|521.16|515.76|521.56|516.16|521.56|516.16|520.95|515.55|32
1625628750000|2021-07-07 03:32:30|521.41|516.01|521.78|516.38|521.83|516.43|521.41|516.01|27
1625628760000|2021-07-07 03:32:40|521.82|516.42|521.73|516.33|521.83|516.43|521.59|516.19|31
1625628770000|2021-07-07 03:32:50|521.72|516.32|521.75|516.35|521.8|516.4|521.68|516.28|20
1625628780000|2021-07-07 03:33:00|521.58|516.18|521.14|515.74|521.58|516.18|521.11|515.71|17
1625628790000|2021-07-07 03:33:10|521.12|515.72|521.55|516.15|521.56|516.16|521.12|515.72|27
1625628800000|2021-07-07 03:33:20|521.58|516.18|521.82|516.42|521.82|516.42|521.58|516.18|24
1625628810000|2021-07-07 03:33:30|521.83|516.43|521.83|516.43|522.03|516.63|521.82|516.42|26
1625628820000|2021-07-07 03:33:40|521.72|516.32|521.87|516.47|521.87|516.47|521.6|516.2|19
1625628830000|2021-07-07 03:33:50|521.86|516.46|522.13|516.73|522.13|516.73|521.82|516.42|25
1625628840000|2021-07-07 03:34:00|522.17|516.77|522.16|516.76|522.18|516.78|522.13|516.73|11
1625628850000|2021-07-07 03:34:10|522.18|516.78|522.17|516.77|522.18|516.78|522.09|516.69|10
1625628860000|2021-07-07 03:34:20|522.16|516.76|522.13|516.73|522.22|516.82|522.03|516.63|23
1625628870000|2021-07-07 03:34:30|522.2|516.8|522.09|516.69|522.2|516.8|522.09|516.69|7
1625628880000|2021-07-07 03:34:40|522.13|516.73|522.15|516.75|522.24|516.84|522.08|516.68|14
1625628890000|2021-07-07 03:34:50|522.21|516.81|522.53|517.13|522.58|517.18|522.21|516.81|18
1625628900000|2021-07-07 03:35:00|522.59|517.19|522.53|517.13|522.6|517.2|522.53|517.13|4
1625628910000|2021-07-07 03:35:10|522.56|517.16|522.56|517.16|522.56|517.16|522.56|517.16|1
1625628920000|2021-07-07 03:35:20|522.49|517.09|522.55|517.15|522.56|517.16|522.47|517.07|5
1625628930000|2021-07-07 03:35:30|522.58|517.18|522.57|517.17|522.58|517.18|522.53|517.13|6
1625628940000|2021-07-07 03:35:40|522.64|517.24|522.56|517.16|522.64|517.24|522.56|517.16|7
1625628950000|2021-07-07 03:35:50|522.51|517.11|522.26|516.86|522.51|517.11|522.22|516.82|14
1625628960000|2021-07-07 03:36:00|522.28|516.88|522.2|516.8|522.35|516.95|522.17|516.77|19
1625628970000|2021-07-07 03:36:10|522.19|516.79|522.16|516.76|522.21|516.81|522.09|516.69|14
1625628980000|2021-07-07 03:36:20|522.17|516.77|522.3|516.9|522.3|516.9|522.17|516.77|13
1625629000000|2021-07-07 03:36:40|522.28|516.88|522.28|516.88|522.3|516.9|522.28|516.88|3
1625629010000|2021-07-07 03:36:50|522.3|516.9|522.31|516.91|522.33|516.93|522.3|516.9|5
1625629020000|2021-07-07 03:37:00|522.3|516.9|522.35|516.95|522.35|516.95|522.3|516.9|4
1625629040000|2021-07-07 03:37:20|522.3|516.9|522.26|516.86|522.3|516.9|522.25|516.85|4
1625629050000|2021-07-07 03:37:30|522.25|516.85|522.2|516.8|522.26|516.86|522.18|516.78|14
1625629060000|2021-07-07 03:37:40|522.19|516.79|522.2|516.8|522.2|516.8|522.19|516.79|2
1625629070000|2021-07-07 03:37:50|522.19|516.79|522.13|516.73|522.23|516.83|522.13|516.73|5
1625629080000|2021-07-07 03:38:00|522.12|516.72|522.13|516.73|522.14|516.74|522.12|516.72|10
1625629090000|2021-07-07 03:38:10|522.14|516.74|522.02|516.62|522.14|516.74|521.99|516.59|16
1625629100000|2021-07-07 03:38:20|522.01|516.61|522.01|516.61|522.02|516.62|522|516.6|5
1625629120000|2021-07-07 03:38:40|522.04|516.64|522.3|516.9|522.3|516.9|522.04|516.64|3
1625629130000|2021-07-07 03:38:50|522.28|516.88|522.38|516.98|522.45|517.05|522.28|516.88|15
1625629140000|2021-07-07 03:39:00|522.34|516.94|522.29|516.89|522.34|516.94|522.22|516.82|7
1625629150000|2021-07-07 03:39:10|522.31|516.91|522.31|516.91|522.34|516.94|522.31|516.91|4
1625629160000|2021-07-07 03:39:20|522.32|516.92|522.27|516.87|522.32|516.92|521.91|516.51|18
1625629170000|2021-07-07 03:39:30|522.26|516.86|522.24|516.84|522.3|516.9|522.22|516.82|21
1625629180000|2021-07-07 03:39:40|522.27|516.87|522.23|516.83|522.34|516.94|522.22|516.82|14
1625629190000|2021-07-07 03:39:50|522.34|516.94|522.21|516.81|522.34|516.94|522.21|516.81|17
1625629200000|2021-07-07 03:40:00|522.24|516.84|522.44|517.04|522.44|517.04|522.22|516.82|14
1625629210000|2021-07-07 03:40:10|522.43|517.03|522.4|517|522.44|517.04|522.4|517|3
1625629220000|2021-07-07 03:40:20|522.44|517.04|522.91|517.51|523.02|517.62|522.44|517.04|18
1625629230000|2021-07-07 03:40:30|522.92|517.52|522.76|517.36|522.96|517.56|522.74|517.34|23
1625629240000|2021-07-07 03:40:40|522.77|517.37|522.82|517.42|522.82|517.42|522.77|517.37|5
1625629250000|2021-07-07 03:40:50|522.86|517.46|522.78|517.38|522.93|517.53|522.77|517.37|18
1625629260000|2021-07-07 03:41:00|522.77|517.37|522.6|517.2|522.78|517.38|522.6|517.2|16
1625629270000|2021-07-07 03:41:10|522.59|517.19|522.62|517.22|522.66|517.26|522.51|517.11|22
1625629280000|2021-07-07 03:41:20|522.63|517.23|522.71|517.31|522.72|517.32|522.63|517.23|12
1625629290000|2021-07-07 03:41:30|522.72|517.32|522.88|517.48|522.88|517.48|522.66|517.26|16
1625629300000|2021-07-07 03:41:40|522.92|517.52|522.98|517.58|522.98|517.58|522.91|517.51|14
1625629310000|2021-07-07 03:41:50|522.97|517.57|522.97|517.57|522.98|517.58|522.96|517.56|4
1625629320000|2021-07-07 03:42:00|522.96|517.56|523.07|517.67|523.15|517.75|522.96|517.56|6
1625629330000|2021-07-07 03:42:10|523.11|517.71|523.13|517.73|523.13|517.73|523.11|517.71|3
1625629340000|2021-07-07 03:42:20|523.14|517.74|522.94|517.54|523.14|517.74|522.94|517.54|11
1625629350000|2021-07-07 03:42:30|522.93|517.53|522.96|517.56|522.99|517.59|522.92|517.52|18
1625629360000|2021-07-07 03:42:40|522.97|517.57|522.82|517.42|522.97|517.57|522.73|517.33|21
1625629370000|2021-07-07 03:42:50|522.78|517.38|522.74|517.34|522.87|517.47|522.71|517.31|20
1625629380000|2021-07-07 03:43:00|522.76|517.36|522.95|517.55|523.01|517.61|522.76|517.36|8
1625629390000|2021-07-07 03:43:10|523.1|517.7|523.17|517.77|523.24|517.84|523.1|517.7|13
1625629400000|2021-07-07 03:43:20|523.24|517.84|523.74|518.34|523.79|518.39|523.24|517.84|12
1625629410000|2021-07-07 03:43:30|523.75|518.35|523.81|518.41|523.84|518.44|523.72|518.32|15
1625629420000|2021-07-07 03:43:40|523.77|518.37|523.61|518.21|523.85|518.45|523.58|518.18|11
1625629430000|2021-07-07 03:43:50|523.65|518.25|523.67|518.27|523.67|518.27|523.61|518.21|5
1625629440000|2021-07-07 03:44:00|523.69|518.29|523.63|518.23|523.69|518.29|523.62|518.22|4
1625629450000|2021-07-07 03:44:10|523.64|518.24|523.67|518.27|523.67|518.27|523.64|518.24|6
1625629460000|2021-07-07 03:44:20|523.89|518.49|523.89|518.49|523.89|518.49|523.89|518.49|1
1625629470000|2021-07-07 03:44:30|523.87|518.47|523.79|518.39|523.87|518.47|523.79|518.39|3
1625629480000|2021-07-07 03:44:40|523.85|518.45|523.92|518.52|523.93|518.53|523.84|518.44|10
1625629490000|2021-07-07 03:44:50|523.89|518.49|523.89|518.49|523.89|518.49|523.89|518.49|1
1625629500000|2021-07-07 03:45:00|523.99|518.59|524.41|519.01|524.42|519.02|523.99|518.59|13
1625629510000|2021-07-07 03:45:10|524.39|518.99|524.11|518.71|524.44|519.04|524.06|518.66|19
1625629520000|2021-07-07 03:45:20|524.09|518.69|523.82|518.42|524.11|518.71|523.77|518.37|15
1625629530000|2021-07-07 03:45:30|523.78|518.38|523.59|518.19|523.83|518.43|523.57|518.17|20
1625629540000|2021-07-07 03:45:40|523.57|518.17|523.27|517.87|523.58|518.18|523.22|517.82|22
1625629550000|2021-07-07 03:45:50|523.23|517.83|523.38|517.98|523.4|518|523.01|517.61|26
1625629560000|2021-07-07 03:46:00|523.49|518.09|523.77|518.37|523.88|518.48|523.43|518.03|21
1625629570000|2021-07-07 03:46:10|523.78|518.38|523.86|518.46|523.86|518.46|523.74|518.34|14
1625629580000|2021-07-07 03:46:20|523.85|518.45|523.84|518.44|523.86|518.46|523.83|518.43|6
1625629590000|2021-07-07 03:46:30|523.81|518.41|523.77|518.37|523.84|518.44|523.77|518.37|10
1625629600000|2021-07-07 03:46:40|523.78|518.38|523.72|518.32|523.8|518.4|523.71|518.31|14
1625629610000|2021-07-07 03:46:50|523.71|518.31|523.66|518.26|523.73|518.33|523.66|518.26|8
1625629620000|2021-07-07 03:47:00|523.67|518.27|523.67|518.27|523.67|518.27|523.67|518.27|1
1625629630000|2021-07-07 03:47:10|523.72|518.32|523.73|518.33|523.73|518.33|523.72|518.32|4
1625629640000|2021-07-07 03:47:20|523.72|518.32|523.73|518.33|523.73|518.33|523.7|518.3|8
1625629650000|2021-07-07 03:47:30|523.72|518.32|523.79|518.39|523.83|518.43|523.72|518.32|10
1625629660000|2021-07-07 03:47:40|523.77|518.37|523.68|518.28|523.79|518.39|523.68|518.28|5
1625629670000|2021-07-07 03:47:50|523.66|518.26|523.68|518.28|523.68|518.28|523.66|518.26|2
1625629680000|2021-07-07 03:48:00|523.78|518.38|523.78|518.38|523.8|518.4|523.76|518.36|4
1625629690000|2021-07-07 03:48:10|523.79|518.39|523.82|518.42|523.82|518.42|523.69|518.29|9
1625629700000|2021-07-07 03:48:20|523.83|518.43|523.79|518.39|523.83|518.43|523.79|518.39|3
1625629710000|2021-07-07 03:48:30|523.8|518.4|523.61|518.21|523.8|518.4|523.61|518.21|17
1625629720000|2021-07-07 03:48:40|523.53|518.13|523.53|518.13|523.53|518.13|523.53|518.13|1
1625629730000|2021-07-07 03:48:50|523.42|518.02|523.3|517.9|523.42|518.02|523.26|517.86|19
1625629740000|2021-07-07 03:49:00|523.31|517.91|523.34|517.94|523.38|517.98|523.29|517.89|11
1625629750000|2021-07-07 03:49:10|523.32|517.92|523.3|517.9|523.35|517.95|523.3|517.9|8
1625629760000|2021-07-07 03:49:20|523.31|517.91|523.3|517.9|523.31|517.91|523.3|517.9|2
1625629770000|2021-07-07 03:49:30|523.29|517.89|523.29|517.89|523.37|517.97|523.28|517.88|8
1625629780000|2021-07-07 03:49:40|523.28|517.88|523.3|517.9|523.3|517.9|523.28|517.88|3
1625629790000|2021-07-07 03:49:50|523.29|517.89|523.27|517.87|523.29|517.89|523.26|517.86|4
1625629800000|2021-07-07 03:50:00|523.26|517.86|523.29|517.89|523.37|517.97|523.26|517.86|10
1625629810000|2021-07-07 03:50:10|523.26|517.86|523.32|517.92|523.32|517.92|523.26|517.86|11
1625629820000|2021-07-07 03:50:20|523.33|517.93|523.52|518.12|523.67|518.27|523.33|517.93|8
1625629830000|2021-07-07 03:50:30|523.72|518.32|523.74|518.34|523.81|518.41|523.72|518.32|7
1625629840000|2021-07-07 03:50:40|523.75|518.35|523.75|518.35|523.76|518.36|523.75|518.35|11
1625629850000|2021-07-07 03:50:50|523.77|518.37|524.01|518.61|524.12|518.72|523.76|518.36|23
1625629860000|2021-07-07 03:51:00|524.12|518.72|524.22|518.82|524.22|518.82|524.02|518.62|10
1625629870000|2021-07-07 03:51:10|524.18|518.78|524.21|518.81|524.24|518.84|524.11|518.71|23
1625629880000|2021-07-07 03:51:20|524.35|518.95|524.39|518.99|524.39|518.99|524.32|518.92|9
1625629890000|2021-07-07 03:51:30|524.38|518.98|524.31|518.91|524.38|518.98|524.31|518.91|10
1625629900000|2021-07-07 03:51:40|524.36|518.96|524.22|518.82|524.39|518.99|524.22|518.82|15
1625629910000|2021-07-07 03:51:50|524.23|518.83|524.26|518.86|524.26|518.86|524.21|518.81|17
1625629920000|2021-07-07 03:52:00|524.29|518.89|524.25|518.85|524.29|518.89|524.23|518.83|7
1625629930000|2021-07-07 03:52:10|524.37|518.97|524.62|519.22|524.62|519.22|524.37|518.97|7
1625629940000|2021-07-07 03:52:20|524.63|519.23|524.7|519.3|524.77|519.37|524.59|519.19|15
1625629950000|2021-07-07 03:52:30|524.71|519.31|524.67|519.27|524.71|519.31|524.65|519.25|9
1625629960000|2021-07-07 03:52:40|524.66|519.26|524.79|519.39|524.79|519.39|524.66|519.26|10
1625629970000|2021-07-07 03:52:50|524.76|519.36|524.83|519.43|524.83|519.43|524.75|519.35|15
1625629980000|2021-07-07 03:53:00|524.82|519.42|524.81|519.41|524.82|519.42|524.81|519.41|10
1625629990000|2021-07-07 03:53:10|524.84|519.44|524.92|519.52|524.92|519.52|524.83|519.43|5
1625630000000|2021-07-07 03:53:20|524.99|519.59|525.2|519.8|525.34|519.94|524.99|519.59|22
1625630010000|2021-07-07 03:53:30|525.23|519.83|525.32|519.92|525.32|519.92|525.23|519.83|17
1625630020000|2021-07-07 03:53:40|525.4|520|525.47|520.07|525.48|520.08|525.33|519.93|11
1625630030000|2021-07-07 03:53:50|525.49|520.09|525.7|520.3|525.7|520.3|525.46|520.06|12
1625630040000|2021-07-07 03:54:00|525.71|520.31|525.54|520.14|525.71|520.31|525.47|520.07|23
1625630050000|2021-07-07 03:54:10|525.51|520.11|524.96|519.56|525.51|520.11|524.96|519.56|18
1625630060000|2021-07-07 03:54:20|524.9|519.5|524.89|519.49|524.92|519.52|524.89|519.49|4
1625630070000|2021-07-07 03:54:30|524.81|519.41|524.84|519.44|524.84|519.44|524.78|519.38|13
1625630080000|2021-07-07 03:54:40|524.83|519.43|524.83|519.43|524.86|519.46|524.8|519.4|18
1625630090000|2021-07-07 03:54:50|524.84|519.44|524.69|519.29|524.85|519.45|524.69|519.29|9
1625630100000|2021-07-07 03:55:00|524.7|519.3|524.75|519.35|524.97|519.57|524.7|519.3|17
1625630110000|2021-07-07 03:55:10|524.74|519.34|524.74|519.34|524.74|519.34|524.6|519.2|13
1625630120000|2021-07-07 03:55:20|524.88|519.48|524.73|519.33|524.95|519.55|524.73|519.33|18
1625630130000|2021-07-07 03:55:30|524.74|519.34|524.84|519.44|524.92|519.52|524.74|519.34|14
1625630140000|2021-07-07 03:55:40|524.83|519.43|524.86|519.46|524.88|519.48|524.83|519.43|8
1625630150000|2021-07-07 03:55:50|524.88|519.48|524.86|519.46|524.88|519.48|524.86|519.46|2
1625630160000|2021-07-07 03:56:00|524.92|519.52|524.72|519.32|524.92|519.52|524.71|519.31|9
1625630170000|2021-07-07 03:56:10|524.71|519.31|524.73|519.33|524.74|519.34|524.71|519.31|3
1625630180000|2021-07-07 03:56:20|524.72|519.32|524.14|518.74|524.72|519.32|524.13|518.73|16
1625630190000|2021-07-07 03:56:30|524.15|518.75|523.86|518.46|524.15|518.75|523.85|518.45|16
1625630200000|2021-07-07 03:56:40|523.85|518.45|524.03|518.63|524.06|518.66|523.71|518.31|17
1625630210000|2021-07-07 03:56:50|524.07|518.67|524.06|518.66|524.07|518.67|524.03|518.63|5
1625630220000|2021-07-07 03:57:00|524.05|518.65|524.09|518.69|524.11|518.71|524.03|518.63|8
1625630230000|2021-07-07 03:57:10|524.12|518.72|524.4|519|524.75|519.35|524.11|518.71|30
1625630240000|2021-07-07 03:57:20|524.41|519.01|524.36|518.96|524.41|519.01|524.33|518.93|14
1625630250000|2021-07-07 03:57:30|524.35|518.95|524.24|518.84|524.35|518.95|524.24|518.84|12
1625630260000|2021-07-07 03:57:40|524.17|518.77|523.99|518.59|524.18|518.78|523.95|518.55|16
1625630270000|2021-07-07 03:57:50|524|518.6|523.88|518.48|524.01|518.61|523.84|518.44|17
1625630280000|2021-07-07 03:58:00|523.87|518.47|523.9|518.5|523.91|518.51|523.86|518.46|15
1625630290000|2021-07-07 03:58:10|523.91|518.51|523.92|518.52|523.93|518.53|523.89|518.49|8
1625630300000|2021-07-07 03:58:20|523.93|518.53|523.95|518.55|523.95|518.55|523.92|518.52|8
1625630310000|2021-07-07 03:58:30|523.97|518.57|524.05|518.65|524.05|518.65|523.97|518.57|7
1625630320000|2021-07-07 03:58:40|524.06|518.66|524.27|518.87|524.43|519.03|524.05|518.65|19
1625630330000|2021-07-07 03:58:50|524.22|518.82|524.23|518.83|524.29|518.89|524.22|518.82|7
1625630340000|2021-07-07 03:59:00|524.29|518.89|524.24|518.84|524.32|518.92|524.22|518.82|20
1625630350000|2021-07-07 03:59:10|524.2|518.8|524.37|518.97|524.37|518.97|524.15|518.75|22
1625630360000|2021-07-07 03:59:20|524.35|518.95|524.23|518.83|524.35|518.95|524.23|518.83|16
1625630370000|2021-07-07 03:59:30|524.19|518.79|524.24|518.84|524.26|518.86|524.19|518.79|18
1625630380000|2021-07-07 03:59:40|524.23|518.83|524.18|518.78|524.26|518.86|524.18|518.78|6
1625630390000|2021-07-07 03:59:50|524.29|518.89|524.47|519.07|524.47|519.07|524.28|518.88|7
1625630400000|2021-07-07 04:00:00|524.51|519.11|524.99|519.59|525.06|519.66|524.48|519.08|23
1625630410000|2021-07-07 04:00:10|524.91|519.51|524.99|519.59|525.12|519.72|524.9|519.5|24
1625630420000|2021-07-07 04:00:20|525|519.6|525.36|519.96|525.36|519.96|524.9|519.5|23
1625630430000|2021-07-07 04:00:30|525.37|519.97|525.36|519.96|525.46|520.06|525.36|519.96|14
1625630440000|2021-07-07 04:00:40|525.35|519.95|525.45|520.05|525.47|520.07|525.35|519.95|7
1625630450000|2021-07-07 04:00:50|525.41|520.01|525.51|520.11|525.56|520.16|525.41|520.01|10
1625630460000|2021-07-07 04:01:00|525.52|520.12|525.66|520.26|525.66|520.26|525.52|520.12|4
1625630470000|2021-07-07 04:01:10|525.72|520.32|525.9|520.5|525.94|520.54|525.72|520.32|10
1625630480000|2021-07-07 04:01:20|525.93|520.53|525.46|520.06|525.93|520.53|525.46|520.06|11
1625630490000|2021-07-07 04:01:30|525.55|520.15|525.57|520.17|525.6|520.2|525.53|520.13|13
1625630500000|2021-07-07 04:01:40|525.56|520.16|525.55|520.15|525.57|520.17|525.55|520.15|16
1625630510000|2021-07-07 04:01:50|525.56|520.16|525.55|520.15|525.57|520.17|525.48|520.08|14
1625630520000|2021-07-07 04:02:00|525.53|520.13|525.69|520.29|525.71|520.31|525.53|520.13|10
1625630530000|2021-07-07 04:02:10|525.8|520.4|525.6|520.2|525.8|520.4|525.6|520.2|24
1625630540000|2021-07-07 04:02:20|525.61|520.21|525.74|520.34|525.74|520.34|525.6|520.2|10
1625630550000|2021-07-07 04:02:30|525.78|520.38|525.78|520.38|525.81|520.41|525.77|520.37|4
1625630570000|2021-07-07 04:02:50|525.7|520.3|525.86|520.46|525.89|520.49|525.7|520.3|7
1625630580000|2021-07-07 04:03:00|525.84|520.44|525.74|520.34|525.87|520.47|525.67|520.27|14
1625630590000|2021-07-07 04:03:10|525.57|520.17|525.54|520.14|525.67|520.27|525.54|520.14|12
1625630600000|2021-07-07 04:03:20|525.55|520.15|525.2|519.8|525.55|520.15|525.2|519.8|13
1625630610000|2021-07-07 04:03:30|525.23|519.83|524.98|519.58|525.23|519.83|524.96|519.56|6
1625630620000|2021-07-07 04:03:40|524.96|519.56|525.01|519.61|525.08|519.68|524.96|519.56|6
1625630630000|2021-07-07 04:03:50|525|519.6|525.06|519.66|525.11|519.71|525|519.6|10
1625630640000|2021-07-07 04:04:00|525.08|519.68|525.06|519.66|525.08|519.68|525.05|519.65|6
1625630650000|2021-07-07 04:04:10|525.12|519.72|525.09|519.69|525.13|519.73|525.03|519.63|12
1625630660000|2021-07-07 04:04:20|525.08|519.68|525.09|519.69|525.09|519.69|525.08|519.68|2
1625630670000|2021-07-07 04:04:30|525.07|519.67|524.99|519.59|525.07|519.67|524.99|519.59|5
1625630680000|2021-07-07 04:04:40|524.97|519.57|524.87|519.47|524.99|519.59|524.85|519.45|12
1625630690000|2021-07-07 04:04:50|524.86|519.46|524.87|519.47|524.89|519.49|524.82|519.42|16
1625630700000|2021-07-07 04:05:00|524.86|519.46|524.94|519.54|524.97|519.57|524.86|519.46|16
1625630710000|2021-07-07 04:05:10|524.92|519.52|525.22|519.82|525.22|519.82|524.9|519.5|14
1625630720000|2021-07-07 04:05:20|525.3|519.9|525.83|520.43|525.84|520.44|525.3|519.9|11
1625630730000|2021-07-07 04:05:30|525.92|520.52|525.92|520.52|525.92|520.52|525.92|520.52|1
1625630750000|2021-07-07 04:05:50|525.95|520.55|526.2|520.8|526.2|520.8|525.95|520.55|5
1625630770000|2021-07-07 04:06:10|526.09|520.69|526.09|520.69|526.09|520.69|526.09|520.69|1
1625630780000|2021-07-07 04:06:20|526.42|521.02|526.63|521.23|526.63|521.23|526.42|521.02|9
1625630790000|2021-07-07 04:06:30|526.62|521.22|526.76|521.36|526.77|521.37|526.62|521.22|6
1625630800000|2021-07-07 04:06:40|526.69|521.29|526.95|521.55|526.95|521.55|526.62|521.22|8
1625630810000|2021-07-07 04:06:50|526.94|521.54|526.95|521.55|526.96|521.56|526.94|521.54|3
1625630820000|2021-07-07 04:07:00|526.97|521.57|526.96|521.56|526.97|521.57|526.67|521.27|17
1625630830000|2021-07-07 04:07:10|526.95|521.55|527.03|521.63|527.03|521.63|526.87|521.47|9
1625630840000|2021-07-07 04:07:20|527.01|521.61|527.03|521.63|527.03|521.63|527.01|521.61|5
1625630850000|2021-07-07 04:07:30|527.02|521.62|527.02|521.62|527.03|521.63|527.02|521.62|5
1625630860000|2021-07-07 04:07:40|527.01|521.61|527.01|521.61|527.03|521.63|526.99|521.59|11
1625630870000|2021-07-07 04:07:50|527|521.6|526.98|521.58|527.04|521.64|526.98|521.58|11
1625630880000|2021-07-07 04:08:00|527.01|521.61|527|521.6|527.03|521.63|526.99|521.59|10
1625630890000|2021-07-07 04:08:10|526.99|521.59|526.72|521.32|526.99|521.59|526.72|521.32|21
1625630900000|2021-07-07 04:08:20|526.71|521.31|526.69|521.29|526.77|521.37|526.69|521.29|7
1625630910000|2021-07-07 04:08:30|526.68|521.28|526.67|521.27|526.68|521.28|526.67|521.27|2
1625630920000|2021-07-07 04:08:40|526.7|521.3|526.5|521.1|526.75|521.35|526.49|521.09|18
1625630930000|2021-07-07 04:08:50|526.49|521.09|526.7|521.3|526.76|521.36|526.49|521.09|7
1625630940000|2021-07-07 04:09:00|526.81|521.41|526.69|521.29|526.82|521.42|526.69|521.29|5
1625630950000|2021-07-07 04:09:10|526.7|521.3|526.73|521.33|526.81|521.41|526.7|521.3|10
1625630960000|2021-07-07 04:09:20|526.72|521.32|526.62|521.22|526.73|521.33|526.62|521.22|7
1625630970000|2021-07-07 04:09:30|526.63|521.23|526.66|521.26|526.67|521.27|526.62|521.22|6
1625630980000|2021-07-07 04:09:40|526.67|521.27|526.85|521.45|526.85|521.45|526.66|521.26|13
1625630990000|2021-07-07 04:09:50|526.84|521.44|526.58|521.18|526.84|521.44|526.58|521.18|15
1625631000000|2021-07-07 04:10:00|526.6|521.2|526.63|521.23|526.7|521.3|526.6|521.2|14
1625631010000|2021-07-07 04:10:10|526.64|521.24|526.79|521.39|526.81|521.41|526.64|521.24|13
1625631020000|2021-07-07 04:10:20|526.71|521.31|526.71|521.31|526.79|521.39|526.7|521.3|11
1625631030000|2021-07-07 04:10:30|526.72|521.32|526.8|521.4|526.87|521.47|526.72|521.32|7
1625631040000|2021-07-07 04:10:40|526.81|521.41|526.71|521.31|526.88|521.48|526.7|521.3|8
1625631050000|2021-07-07 04:10:50|526.7|521.3|526.7|521.3|526.71|521.31|526.7|521.3|9
1625631060000|2021-07-07 04:11:00|526.81|521.41|526.8|521.4|526.81|521.41|526.79|521.39|3
1625631070000|2021-07-07 04:11:10|526.71|521.31|526.28|520.88|526.71|521.31|526.28|520.88|21
1625631080000|2021-07-07 04:11:20|526.29|520.89|525.97|520.57|526.29|520.89|525.97|520.57|11
1625631090000|2021-07-07 04:11:30|525.95|520.55|525.95|520.55|525.95|520.55|525.92|520.52|5
1625631100000|2021-07-07 04:11:40|525.9|520.5|525.9|520.5|525.9|520.5|525.85|520.45|10
1625631110000|2021-07-07 04:11:50|525.88|520.48|525.9|520.5|525.91|520.51|525.83|520.43|13
1625631120000|2021-07-07 04:12:00|525.92|520.52|525.89|520.49|525.93|520.53|525.89|520.49|5
1625631130000|2021-07-07 04:12:10|525.86|520.46|525.82|520.42|525.86|520.46|525.82|520.42|5
1625631140000|2021-07-07 04:12:20|525.84|520.44|525.84|520.44|525.84|520.44|525.84|520.44|1
1625631150000|2021-07-07 04:12:30|525.83|520.43|525.87|520.47|525.91|520.51|525.83|520.43|3
1625631160000|2021-07-07 04:12:40|525.78|520.38|525.79|520.39|525.8|520.4|525.77|520.37|5
1625631170000|2021-07-07 04:12:50|525.78|520.38|525.79|520.39|525.8|520.4|525.78|520.38|4
1625631180000|2021-07-07 04:13:00|525.77|520.37|525.82|520.42|525.82|520.42|525.76|520.36|5
1625631190000|2021-07-07 04:13:10|525.83|520.43|526.1|520.7|526.13|520.73|525.83|520.43|14
1625631200000|2021-07-07 04:13:20|526.06|520.66|526.07|520.67|526.07|520.67|526.05|520.65|6
1625631210000|2021-07-07 04:13:30|526.06|520.66|526.03|520.63|526.22|520.82|526.03|520.63|11
1625631220000|2021-07-07 04:13:40|525.97|520.57|526.13|520.73|526.14|520.74|525.96|520.56|15
1625631230000|2021-07-07 04:13:50|526.09|520.69|526.17|520.77|526.17|520.77|526.09|520.69|12
1625631240000|2021-07-07 04:14:00|526.18|520.78|526.15|520.75|526.18|520.78|526.13|520.73|6
1625631250000|2021-07-07 04:14:10|526.23|520.83|526.16|520.76|526.23|520.83|526.14|520.74|19
1625631260000|2021-07-07 04:14:20|526.17|520.77|526.12|520.72|526.21|520.81|526.09|520.69|17
1625631270000|2021-07-07 04:14:30|526.13|520.73|526.15|520.75|526.15|520.75|526.13|520.73|3
1625631280000|2021-07-07 04:14:40|526.2|520.8|526.13|520.73|526.2|520.8|526.13|520.73|5
1625631290000|2021-07-07 04:14:50|526.1|520.7|526.1|520.7|526.1|520.7|526.1|520.7|1
1625631300000|2021-07-07 04:15:00|526.11|520.71|526.1|520.7|526.14|520.74|526.09|520.69|8
1625631310000|2021-07-07 04:15:10|526.11|520.71|526.04|520.64|526.12|520.72|526.01|520.61|11
1625631320000|2021-07-07 04:15:20|526.01|520.61|526.08|520.68|526.08|520.68|526.01|520.61|4
1625631330000|2021-07-07 04:15:30|526.09|520.69|526.19|520.79|526.24|520.84|526.08|520.68|16
1625631340000|2021-07-07 04:15:40|526.18|520.78|526.16|520.76|526.19|520.79|526.16|520.76|15
1625631350000|2021-07-07 04:15:50|526.15|520.75|526.14|520.74|526.15|520.75|526.14|520.74|2
1625631360000|2021-07-07 04:16:00|526.11|520.71|526.12|520.72|526.13|520.73|526.09|520.69|8
1625631370000|2021-07-07 04:16:10|526.13|520.73|526.12|520.72|526.14|520.74|526.12|520.72|5
1625631380000|2021-07-07 04:16:20|526.1|520.7|526.1|520.7|526.1|520.7|526.1|520.7|1
1625631400000|2021-07-07 04:16:40|526.08|520.68|526.07|520.67|526.08|520.68|526.07|520.67|2
1625631410000|2021-07-07 04:16:50|526.05|520.65|525.87|520.47|526.05|520.65|525.87|520.47|6
1625631420000|2021-07-07 04:17:00|525.88|520.48|525.85|520.45|525.88|520.48|525.85|520.45|11
1625631430000|2021-07-07 04:17:10|525.87|520.47|525.92|520.52|525.98|520.58|525.86|520.46|16
1625631440000|2021-07-07 04:17:20|525.97|520.57|525.93|520.53|525.98|520.58|525.93|520.53|4
1625631450000|2021-07-07 04:17:30|525.94|520.54|525.94|520.54|525.96|520.56|525.94|520.54|3
1625631460000|2021-07-07 04:17:40|525.93|520.53|525.86|520.46|525.95|520.55|525.86|520.46|7
1625631470000|2021-07-07 04:17:50|525.81|520.41|525.81|520.41|525.9|520.5|525.81|520.41|6
1625631480000|2021-07-07 04:18:00|525.82|520.42|525.86|520.46|525.86|520.46|525.82|520.42|2
1625631490000|2021-07-07 04:18:10|525.87|520.47|525.79|520.39|525.87|520.47|525.79|520.39|6
1625631500000|2021-07-07 04:18:20|525.8|520.4|525.79|520.39|525.8|520.4|525.79|520.39|2
1625631510000|2021-07-07 04:18:30|525.76|520.36|525.86|520.46|525.86|520.46|525.76|520.36|6
1625631520000|2021-07-07 04:18:40|525.79|520.39|525.74|520.34|525.79|520.39|525.72|520.32|5
1625631530000|2021-07-07 04:18:50|525.76|520.36|525.75|520.35|525.76|520.36|525.65|520.25|11
1625631540000|2021-07-07 04:19:00|525.74|520.34|525.74|520.34|525.75|520.35|525.72|520.32|16
1625631550000|2021-07-07 04:19:10|525.73|520.33|525.8|520.4|525.8|520.4|525.72|520.32|14
1625631560000|2021-07-07 04:19:20|525.79|520.39|525.82|520.42|525.82|520.42|525.75|520.35|11
1625631570000|2021-07-07 04:19:30|525.85|520.45|526.09|520.69|526.12|520.72|525.81|520.41|20
1625631580000|2021-07-07 04:19:40|526.11|520.71|526.09|520.69|526.12|520.72|526.04|520.64|13
1625631590000|2021-07-07 04:19:50|526.07|520.67|526.07|520.67|526.09|520.69|526.07|520.67|8
1625631600000|2021-07-07 04:20:00|526.06|520.66|525.96|520.56|526.07|520.67|525.95|520.55|17
1625631610000|2021-07-07 04:20:10|525.94|520.54|526|520.6|526|520.6|525.94|520.54|10
1625631620000|2021-07-07 04:20:20|526.01|520.61|525.8|520.4|526.01|520.61|525.79|520.39|5
1625631650000|2021-07-07 04:20:50|525.78|520.38|525.75|520.35|525.8|520.4|525.75|520.35|3
1625631670000|2021-07-07 04:21:10|525.78|520.38|525.78|520.38|525.78|520.38|525.77|520.37|5
1625631690000|2021-07-07 04:21:30|525.77|520.37|525.84|520.44|525.94|520.54|525.77|520.37|7
1625631700000|2021-07-07 04:21:40|525.86|520.46|525.92|520.52|525.93|520.53|525.86|520.46|6
1625631710000|2021-07-07 04:21:50|525.89|520.49|526.01|520.61|526.01|520.61|525.89|520.49|3
1625631720000|2021-07-07 04:22:00|526.05|520.65|527.35|521.95|527.35|521.95|525.94|520.54|24
1625631730000|2021-07-07 04:22:10|527.36|521.96|528.01|522.61|528.01|522.61|527.32|521.92|31
1625631740000|2021-07-07 04:22:20|527.97|522.57|528|522.6|528.14|522.74|527.97|522.57|23
1625631750000|2021-07-07 04:22:30|528.01|522.61|528.22|522.82|528.22|522.82|527.77|522.37|33
1625631760000|2021-07-07 04:22:40|528.28|522.88|528.23|522.83|528.45|523.05|528.16|522.76|27
1625631770000|2021-07-07 04:22:50|528.25|522.85|528.46|523.06|528.46|523.06|527.88|522.48|23
1625631780000|2021-07-07 04:23:00|528.39|522.99|528.28|522.88|528.46|523.06|528.2|522.8|28
1625631790000|2021-07-07 04:23:10|528.32|522.92|528.17|522.77|528.38|522.98|528.07|522.67|26
1625631800000|2021-07-07 04:23:20|528.16|522.76|528.38|522.98|528.38|522.98|528.11|522.71|21
1625631810000|2021-07-07 04:23:30|528.42|523.02|528.07|522.67|528.42|523.02|527.87|522.47|30
1625631820000|2021-07-07 04:23:40|528.09|522.69|528.37|522.97|528.4|523|528.09|522.69|23
1625631830000|2021-07-07 04:23:50|528.34|522.94|528.2|522.8|528.34|522.94|528.2|522.8|30
1625631840000|2021-07-07 04:24:00|528.19|522.79|528.17|522.77|528.24|522.84|528.07|522.67|24
1625631850000|2021-07-07 04:24:10|528.23|522.83|528.12|522.72|528.35|522.95|528.12|522.72|31
1625631860000|2021-07-07 04:24:20|528.13|522.73|528.23|522.83|528.35|522.95|528.13|522.73|30
1625631870000|2021-07-07 04:24:30|528.24|522.84|528.29|522.89|528.33|522.93|528.24|522.84|24
1625631880000|2021-07-07 04:24:40|528.25|522.85|528.27|522.87|528.35|522.95|528.25|522.85|19
1625631890000|2021-07-07 04:24:50|528.26|522.86|528.27|522.87|528.32|522.92|528.19|522.79|20
1625631900000|2021-07-07 04:25:00|528.26|522.86|528.34|522.94|528.4|523|528.19|522.79|22
1625631910000|2021-07-07 04:25:10|528.35|522.95|528.6|523.2|528.6|523.2|528.32|522.92|24
1625631920000|2021-07-07 04:25:20|528.53|523.13|528.51|523.11|528.69|523.29|528.44|523.04|26
1625631930000|2021-07-07 04:25:30|528.55|523.15|528.57|523.17|528.59|523.19|528.4|523|31
1625631940000|2021-07-07 04:25:40|528.54|523.14|528.58|523.18|528.59|523.19|528.39|522.99|15
1625631950000|2021-07-07 04:25:50|528.57|523.17|528.48|523.08|528.57|523.17|528.48|523.08|12
1625631960000|2021-07-07 04:26:00|528.46|523.06|528.29|522.89|528.46|523.06|528.27|522.87|17
1625631970000|2021-07-07 04:26:10|528.27|522.87|528.1|522.7|528.27|522.87|527.97|522.57|21
1625631980000|2021-07-07 04:26:20|528.07|522.67|527.88|522.48|528.11|522.71|527.75|522.35|20
1625631990000|2021-07-07 04:26:30|527.9|522.5|527.9|522.5|527.96|522.56|527.88|522.48|18
1625632000000|2021-07-07 04:26:40|527.88|522.48|527.89|522.49|527.91|522.51|527.84|522.44|11
1625632010000|2021-07-07 04:26:50|527.81|522.41|527.95|522.55|527.98|522.58|527.79|522.39|17
1625632020000|2021-07-07 04:27:00|527.96|522.56|527.87|522.47|527.96|522.56|527.85|522.45|12
1625632030000|2021-07-07 04:27:10|527.86|522.46|527.87|522.47|527.92|522.52|527.86|522.46|10
1625632040000|2021-07-07 04:27:20|527.88|522.48|528.04|522.64|528.09|522.69|527.87|522.47|20
1625632050000|2021-07-07 04:27:30|528.05|522.65|528.06|522.66|528.16|522.76|528.04|522.64|13
1625632060000|2021-07-07 04:27:40|528.09|522.69|528.31|522.91|528.38|522.98|528.04|522.64|12
1625632070000|2021-07-07 04:27:50|528.3|522.9|528.28|522.88|528.51|523.11|528.28|522.88|16
1625632080000|2021-07-07 04:28:00|528.27|522.87|528.78|523.38|528.78|523.38|528.2|522.8|20
1625632090000|2021-07-07 04:28:10|528.83|523.43|529.8|524.4|529.8|524.4|528.77|523.37|22
1625632100000|2021-07-07 04:28:20|529.76|524.36|529.82|524.42|529.86|524.46|529.51|524.11|20
1625632110000|2021-07-07 04:28:30|529.84|524.44|530|524.6|530|524.6|529.65|524.25|14
1625632120000|2021-07-07 04:28:40|530.34|524.94|529.77|524.37|530.35|524.95|529.77|524.37|18
1625632130000|2021-07-07 04:28:50|529.76|524.36|529.79|524.39|529.89|524.49|529.61|524.21|23
1625632140000|2021-07-07 04:29:00|529.7|524.3|529.74|524.34|529.74|524.34|529.7|524.3|6
1625632150000|2021-07-07 04:29:10|529.72|524.32|529.48|524.08|529.77|524.37|529.48|524.08|15
1625632160000|2021-07-07 04:29:20|529.46|524.06|529.17|523.77|529.46|524.06|529.14|523.74|21
1625632170000|2021-07-07 04:29:30|529.18|523.78|529.1|523.7|529.19|523.79|529.1|523.7|6
1625632180000|2021-07-07 04:29:40|528.96|523.56|528.6|523.2|528.96|523.56|528.57|523.17|23
1625632190000|2021-07-07 04:29:50|528.63|523.23|528.69|523.29|528.73|523.33|528.63|523.23|11
1625632200000|2021-07-07 04:30:00|528.68|523.28|528.81|523.41|528.99|523.59|528.68|523.28|27
1625632210000|2021-07-07 04:30:10|528.76|523.36|528.56|523.16|528.85|523.45|528.56|523.16|14
1625632220000|2021-07-07 04:30:20|528.6|523.2|528.55|523.15|528.65|523.25|528.55|523.15|14
1625632230000|2021-07-07 04:30:30|528.56|523.16|528.73|523.33|528.73|523.33|528.55|523.15|13
1625632240000|2021-07-07 04:30:40|528.72|523.32|528.92|523.52|528.92|523.52|528.68|523.28|21
1625632250000|2021-07-07 04:30:50|528.9|523.5|528.97|523.57|528.97|523.57|528.89|523.49|19
1625632260000|2021-07-07 04:31:00|528.96|523.56|528.83|523.43|528.99|523.59|528.77|523.37|19
1625632270000|2021-07-07 04:31:10|528.84|523.44|528.84|523.44|528.97|523.57|528.71|523.31|25
1625632280000|2021-07-07 04:31:20|528.79|523.39|528.72|523.32|528.85|523.45|528.65|523.25|16
1625632290000|2021-07-07 04:31:30|528.73|523.33|528.66|523.26|528.75|523.35|528.63|523.23|15
1625632300000|2021-07-07 04:31:40|528.57|523.17|528.54|523.14|528.57|523.17|528.54|523.14|6
1625632310000|2021-07-07 04:31:50|528.55|523.15|528.32|522.92|528.55|523.15|528.28|522.88|11
1625632320000|2021-07-07 04:32:00|528.33|522.93|528.57|523.17|528.59|523.19|528.32|522.92|14
1625632330000|2021-07-07 04:32:10|528.59|523.19|528.48|523.08|528.66|523.26|528.46|523.06|12
1625632340000|2021-07-07 04:32:20|528.51|523.11|528.23|522.83|528.51|523.11|528.23|522.83|14
1625632350000|2021-07-07 04:32:30|528.12|522.72|528|522.6|528.16|522.76|527.99|522.59|13
1625632360000|2021-07-07 04:32:40|527.99|522.59|527.94|522.54|527.99|522.59|527.72|522.32|20
1625632370000|2021-07-07 04:32:50|527.93|522.53|527.9|522.5|527.93|522.53|527.8|522.4|14
1625632380000|2021-07-07 04:33:00|527.89|522.49|528.06|522.66|528.06|522.66|527.76|522.36|24
1625632390000|2021-07-07 04:33:10|528.07|522.67|527.9|522.5|528.07|522.67|527.9|522.5|14
1625632400000|2021-07-07 04:33:20|527.89|522.49|527.89|522.49|527.93|522.53|527.89|522.49|7
1625632410000|2021-07-07 04:33:30|527.88|522.48|527.97|522.57|528.09|522.69|527.88|522.48|12
1625632420000|2021-07-07 04:33:40|528.03|522.63|528.15|522.75|528.18|522.78|527.96|522.56|16
1625632430000|2021-07-07 04:33:50|528.11|522.71|527.98|522.58|528.16|522.76|527.98|522.58|24
1625632440000|2021-07-07 04:34:00|527.94|522.54|528.03|522.63|528.17|522.77|527.94|522.54|17
1625632450000|2021-07-07 04:34:10|528|522.6|528.07|522.67|528.1|522.7|528|522.6|13
1625632460000|2021-07-07 04:34:20|528.03|522.63|528.06|522.66|528.27|522.87|528.03|522.63|20
1625632470000|2021-07-07 04:34:30|528.05|522.65|528.1|522.7|528.25|522.85|528.05|522.65|18
1625632480000|2021-07-07 04:34:40|528.11|522.71|528.11|522.71|528.15|522.75|528.1|522.7|15
1625632490000|2021-07-07 04:34:50|528.1|522.7|528.06|522.66|528.15|522.75|528.06|522.66|14
1625632500000|2021-07-07 04:35:00|528.07|522.67|527.84|522.44|528.07|522.67|527.84|522.44|7
1625632510000|2021-07-07 04:35:10|527.8|522.4|527.79|522.39|527.8|522.4|527.79|522.39|2
1625632520000|2021-07-07 04:35:20|527.78|522.38|527.79|522.39|527.79|522.39|527.73|522.33|5
1625632530000|2021-07-07 04:35:30|527.81|522.41|527.77|522.37|527.82|522.42|527.76|522.36|4
1625632540000|2021-07-07 04:35:40|527.78|522.38|527.78|522.38|527.79|522.39|527.78|522.38|5
1625632550000|2021-07-07 04:35:50|527.79|522.39|527.78|522.38|527.8|522.4|527.77|522.37|14
1625632560000|2021-07-07 04:36:00|527.81|522.41|528.03|522.63|528.03|522.63|527.78|522.38|13
1625632570000|2021-07-07 04:36:10|528.04|522.64|528.12|522.72|528.12|522.72|528.04|522.64|15
1625632580000|2021-07-07 04:36:20|528.13|522.73|528.21|522.81|528.21|522.81|528.08|522.68|11
1625632590000|2021-07-07 04:36:30|528.17|522.77|528.13|522.73|528.27|522.87|528.13|522.73|10
1625632600000|2021-07-07 04:36:40|528.14|522.74|528.13|522.73|528.19|522.79|528.12|522.72|10
1625632610000|2021-07-07 04:36:50|528.19|522.79|528.15|522.75|528.19|522.79|528.13|522.73|7
1625632620000|2021-07-07 04:37:00|528.16|522.76|528.18|522.78|528.18|522.78|528.15|522.75|14
1625632630000|2021-07-07 04:37:10|528.16|522.76|528.1|522.7|528.16|522.76|528.09|522.69|7
1625632640000|2021-07-07 04:37:20|528.03|522.63|528.04|522.64|528.04|522.64|528.03|522.63|2
1625632650000|2021-07-07 04:37:30|528.05|522.65|528.04|522.64|528.05|522.65|528.03|522.63|6
1625632660000|2021-07-07 04:37:40|528.05|522.65|528.05|522.65|528.05|522.65|527.95|522.55|7
1625632670000|2021-07-07 04:37:50|528.04|522.64|528.05|522.65|528.05|522.65|528.04|522.64|2
1625632680000|2021-07-07 04:38:00|527.99|522.59|527.79|522.39|528.05|522.65|527.79|522.39|15
1625632690000|2021-07-07 04:38:10|527.78|522.38|527.79|522.39|527.79|522.39|527.78|522.38|2
1625632710000|2021-07-07 04:38:30|527.73|522.33|527.83|522.43|527.83|522.43|527.73|522.33|7
1625632720000|2021-07-07 04:38:40|527.82|522.42|527.79|522.39|527.83|522.43|527.78|522.38|11
1625632730000|2021-07-07 04:38:50|527.78|522.38|527.76|522.36|527.82|522.42|527.76|522.36|10
1625632740000|2021-07-07 04:39:00|527.78|522.38|527.86|522.46|527.9|522.5|527.78|522.38|7
1625632750000|2021-07-07 04:39:10|527.87|522.47|527.92|522.52|527.92|522.52|527.87|522.47|5
1625632760000|2021-07-07 04:39:20|527.91|522.51|527.76|522.36|527.91|522.51|527.75|522.35|12
1625632770000|2021-07-07 04:39:30|527.77|522.37|527.78|522.38|527.79|522.39|527.76|522.36|12
1625632780000|2021-07-07 04:39:40|527.77|522.37|527.74|522.34|527.79|522.39|527.72|522.32|16
1625632790000|2021-07-07 04:39:50|527.69|522.29|527.68|522.28|527.69|522.29|527.68|522.28|2
1625632800000|2021-07-07 04:40:00|527.69|522.29|527.7|522.3|527.7|522.3|527.68|522.28|4
1625632810000|2021-07-07 04:40:10|527.72|522.32|527.75|522.35|527.75|522.35|527.71|522.31|11
1625632820000|2021-07-07 04:40:20|527.72|522.32|527.89|522.49|527.92|522.52|527.72|522.32|13
1625632830000|2021-07-07 04:40:30|527.9|522.5|527.89|522.49|527.9|522.5|527.89|522.49|2
1625632840000|2021-07-07 04:40:40|527.9|522.5|527.9|522.5|527.91|522.51|527.89|522.49|5
1625632850000|2021-07-07 04:40:50|527.89|522.49|527.92|522.52|527.96|522.56|527.89|522.49|11
1625632860000|2021-07-07 04:41:00|527.91|522.51|527.9|522.5|527.94|522.54|527.9|522.5|14
1625632870000|2021-07-07 04:41:10|527.89|522.49|527.95|522.55|527.95|522.55|527.89|522.49|9
1625632880000|2021-07-07 04:41:20|528.01|522.61|528.03|522.63|528.03|522.63|527.94|522.54|5
1625632890000|2021-07-07 04:41:30|528.01|522.61|527.96|522.56|528.02|522.62|527.96|522.56|5
1625632900000|2021-07-07 04:41:40|527.97|522.57|527.96|522.56|528.02|522.62|527.96|522.56|8
1625632910000|2021-07-07 04:41:50|527.97|522.57|528.01|522.61|528.04|522.64|527.97|522.57|11
1625632920000|2021-07-07 04:42:00|528|522.6|528|522.6|528|522.6|527.98|522.58|6
1625632930000|2021-07-07 04:42:10|527.98|522.58|527.91|522.51|528|522.6|527.91|522.51|5
1625632940000|2021-07-07 04:42:20|527.89|522.49|527.69|522.29|527.91|522.51|527.69|522.29|5
1625632950000|2021-07-07 04:42:30|527.66|522.26|527.77|522.37|527.78|522.38|527.66|522.26|11
1625632960000|2021-07-07 04:42:40|527.7|522.3|527.78|522.38|527.79|522.39|527.7|522.3|14
1625632970000|2021-07-07 04:42:50|527.79|522.39|527.85|522.45|527.91|522.51|527.79|522.39|21
1625632980000|2021-07-07 04:43:00|527.79|522.39|527.91|522.51|527.91|522.51|527.76|522.36|15
1625632990000|2021-07-07 04:43:10|527.93|522.53|527.97|522.57|527.99|522.59|527.93|522.53|20
1625633000000|2021-07-07 04:43:20|528.04|522.64|528.08|522.68|528.29|522.89|527.98|522.58|23
1625633010000|2021-07-07 04:43:30|528.09|522.69|528|522.6|528.1|522.7|528|522.6|19
1625633020000|2021-07-07 04:43:40|528.02|522.62|527.95|522.55|528.02|522.62|527.92|522.52|7
1625633040000|2021-07-07 04:44:00|528.05|522.65|527.94|522.54|528.14|522.74|527.93|522.53|14
1625633050000|2021-07-07 04:44:10|527.9|522.5|527.9|522.5|527.97|522.57|527.9|522.5|13
1625633060000|2021-07-07 04:44:20|527.95|522.55|527.99|522.59|528.03|522.63|527.94|522.54|13
1625633070000|2021-07-07 04:44:30|528.01|522.61|527.99|522.59|528.05|522.65|527.98|522.58|12
1625633080000|2021-07-07 04:44:40|528.04|522.64|527.99|522.59|528.07|522.67|527.99|522.59|8
1625633090000|2021-07-07 04:44:50|528|522.6|528.06|522.66|528.06|522.66|528|522.6|6
1625633100000|2021-07-07 04:45:00|528.07|522.67|528.07|522.67|528.07|522.67|528.07|522.67|1
1625633110000|2021-07-07 04:45:10|528.15|522.75|528.11|522.71|528.17|522.77|528.09|522.69|16
1625633120000|2021-07-07 04:45:20|528.12|522.72|528.12|522.72|528.13|522.73|528.09|522.69|13
1625633130000|2021-07-07 04:45:30|528.1|522.7|528.15|522.75|528.15|522.75|528.08|522.68|16
1625633140000|2021-07-07 04:45:40|528.17|522.77|528.22|522.82|528.22|522.82|528.14|522.74|17
1625633150000|2021-07-07 04:45:50|528.23|522.83|528.22|522.82|528.23|522.83|528.19|522.79|18
1625633160000|2021-07-07 04:46:00|528.21|522.81|528.18|522.78|528.21|522.81|528.17|522.77|9
1625633170000|2021-07-07 04:46:10|528.2|522.8|528.21|522.81|528.21|522.81|528.14|522.74|12
1625633180000|2021-07-07 04:46:20|528.19|522.79|528.17|522.77|528.23|522.83|528.14|522.74|15
1625633190000|2021-07-07 04:46:30|528.19|522.79|528.18|522.78|528.22|522.82|528.16|522.76|10
1625633200000|2021-07-07 04:46:40|528.16|522.76|528.17|522.77|528.18|522.78|528.1|522.7|9
1625633210000|2021-07-07 04:46:50|528.09|522.69|528.19|522.79|528.2|522.8|528.09|522.69|18
1625633220000|2021-07-07 04:47:00|528.18|522.78|528.17|522.77|528.19|522.79|528.11|522.71|19
1625633230000|2021-07-07 04:47:10|528.2|522.8|528.1|522.7|528.2|522.8|528.08|522.68|7
1625633240000|2021-07-07 04:47:20|528.14|522.74|528.11|522.71|528.16|522.76|528.11|522.71|8
1625633250000|2021-07-07 04:47:30|528.14|522.74|528.04|522.64|528.14|522.74|528.04|522.64|8
1625633260000|2021-07-07 04:47:40|528.02|522.62|527.87|522.47|528.02|522.62|527.87|522.47|15
1625633270000|2021-07-07 04:47:50|527.84|522.44|527.84|522.44|527.85|522.45|527.84|522.44|3
1625633280000|2021-07-07 04:48:00|527.72|522.32|527.94|522.54|527.94|522.54|527.72|522.32|16
1625633290000|2021-07-07 04:48:10|527.93|522.53|527.95|522.55|527.95|522.55|527.93|522.53|9
1625633320000|2021-07-07 04:48:40|527.92|522.52|527.92|522.52|527.92|522.52|527.92|522.52|1
1625633330000|2021-07-07 04:48:50|527.83|522.43|527.94|522.54|527.95|522.55|527.83|522.43|11
1625633340000|2021-07-07 04:49:00|528.05|522.65|527.93|522.53|528.05|522.65|527.91|522.51|11
1625633350000|2021-07-07 04:49:10|527.9|522.5|527.83|522.43|527.99|522.59|527.83|522.43|10
1625633360000|2021-07-07 04:49:20|527.85|522.45|527.85|522.45|527.85|522.45|527.83|522.43|4
1625633370000|2021-07-07 04:49:30|527.86|522.46|527.78|522.38|527.86|522.46|527.75|522.35|7
1625633380000|2021-07-07 04:49:40|527.8|522.4|527.78|522.38|527.8|522.4|527.78|522.38|3
1625633390000|2021-07-07 04:49:50|527.84|522.44|527.79|522.39|527.86|522.46|527.79|522.39|18
1625633400000|2021-07-07 04:50:00|527.8|522.4|527.82|522.42|527.83|522.43|527.79|522.39|6
1625633410000|2021-07-07 04:50:10|527.83|522.43|527.78|522.38|527.83|522.43|527.78|522.38|7
1625633420000|2021-07-07 04:50:20|527.82|522.42|528|522.6|528.04|522.64|527.82|522.42|11
1625633430000|2021-07-07 04:50:30|527.99|522.59|527.9|522.5|527.99|522.59|527.89|522.49|20
1625633440000|2021-07-07 04:50:40|527.91|522.51|527.93|522.53|527.93|522.53|527.82|522.42|16
1625633450000|2021-07-07 04:50:50|527.89|522.49|527.89|522.49|528|522.6|527.88|522.48|18
1625633460000|2021-07-07 04:51:00|527.88|522.48|528.02|522.62|528.02|522.62|527.88|522.48|7
1625633470000|2021-07-07 04:51:10|527.9|522.5|527.99|522.59|528.05|522.65|527.87|522.47|9
1625633480000|2021-07-07 04:51:20|528|522.6|528.02|522.62|528.03|522.63|527.97|522.57|8
1625633490000|2021-07-07 04:51:30|528.01|522.61|528.03|522.63|528.04|522.64|528.01|522.61|10
1625633500000|2021-07-07 04:51:40|528.04|522.64|527.92|522.52|528.04|522.64|527.92|522.52|20
1625633510000|2021-07-07 04:51:50|527.93|522.53|527.9|522.5|527.93|522.53|527.9|522.5|14
1625633520000|2021-07-07 04:52:00|527.91|522.51|527.94|522.54|527.94|522.54|527.88|522.48|17
1625633530000|2021-07-07 04:52:10|527.95|522.55|528.03|522.63|528.03|522.63|527.95|522.55|5
1625633540000|2021-07-07 04:52:20|528.05|522.65|528.07|522.67|528.07|522.67|528.05|522.65|2
1625633550000|2021-07-07 04:52:30|528.17|522.77|528.13|522.73|528.17|522.77|527.97|522.57|15
1625633560000|2021-07-07 04:52:40|528.12|522.72|528.13|522.73|528.23|522.83|528.06|522.66|14
1625633570000|2021-07-07 04:52:50|528.15|522.75|528.64|523.24|528.71|523.31|528.12|522.72|19
1625633580000|2021-07-07 04:53:00|528.61|523.21|528.43|523.03|528.62|523.22|528.42|523.02|20
1625633590000|2021-07-07 04:53:10|528.44|523.04|528.44|523.04|528.48|523.08|528.44|523.04|3
1625633600000|2021-07-07 04:53:20|528.43|523.03|528.38|522.98|528.44|523.04|528.35|522.95|11
1625633610000|2021-07-07 04:53:30|528.36|522.96|528.18|522.78|528.36|522.96|528.16|522.76|18
1625633620000|2021-07-07 04:53:40|528.16|522.76|528.24|522.84|528.24|522.84|528.08|522.68|16
1625633630000|2021-07-07 04:53:50|528.25|522.85|528.3|522.9|528.34|522.94|528.23|522.83|5
1625633640000|2021-07-07 04:54:00|528.31|522.91|528.26|522.86|528.32|522.92|528.22|522.82|12
1625633650000|2021-07-07 04:54:10|528.25|522.85|528.33|522.93|528.33|522.93|528.25|522.85|4
1625633660000|2021-07-07 04:54:20|528.36|522.96|528.47|523.07|528.73|523.33|528.36|522.96|23
1625633670000|2021-07-07 04:54:30|528.5|523.1|528.58|523.18|528.58|523.18|528.49|523.09|25
1625633680000|2021-07-07 04:54:40|528.56|523.16|528.52|523.12|528.61|523.21|528.51|523.11|22
1625633690000|2021-07-07 04:54:50|528.47|523.07|528.42|523.02|528.48|523.08|528.4|523|14
1625633700000|2021-07-07 04:55:00|528.41|523.01|528.83|523.43|528.92|523.52|528.4|523|30
1625633710000|2021-07-07 04:55:10|528.93|523.53|528.76|523.36|529.34|523.94|528.69|523.29|29
1625633720000|2021-07-07 04:55:20|528.75|523.35|528.93|523.53|528.93|523.53|528.63|523.23|26
1625633730000|2021-07-07 04:55:30|528.94|523.54|528.77|523.37|528.95|523.55|528.74|523.34|17
1625633740000|2021-07-07 04:55:40|528.81|523.41|528.49|523.09|528.81|523.41|528.49|523.09|15
1625633750000|2021-07-07 04:55:50|528.48|523.08|528.84|523.44|528.9|523.5|528.46|523.06|23
1625633760000|2021-07-07 04:56:00|528.68|523.28|528.72|523.32|528.77|523.37|528.59|523.19|23
1625633770000|2021-07-07 04:56:10|528.71|523.31|528.41|523.01|528.71|523.31|528.41|523.01|17
1625633780000|2021-07-07 04:56:20|528.42|523.02|528.28|522.88|528.42|523.02|528.27|522.87|10
1625633790000|2021-07-07 04:56:30|528.29|522.89|528.27|522.87|528.29|522.89|528.27|522.87|3
1625633800000|2021-07-07 04:56:40|528.28|522.88|528.27|522.87|528.29|522.89|528.27|522.87|4
1625633810000|2021-07-07 04:56:50|528.31|522.91|528.29|522.89|528.31|522.91|528.27|522.87|7
1625633820000|2021-07-07 04:57:00|528.3|522.9|528.32|522.92|528.41|523.01|528.17|522.77|18
1625633830000|2021-07-07 04:57:10|528.31|522.91|528.35|522.95|528.35|522.95|528.31|522.91|2
1625633840000|2021-07-07 04:57:20|528.33|522.93|528.37|522.97|528.37|522.97|528.25|522.85|8
1625633850000|2021-07-07 04:57:30|528.31|522.91|528.34|522.94|528.34|522.94|528.24|522.84|3
1625633860000|2021-07-07 04:57:40|528.35|522.95|528.36|522.96|528.36|522.96|528.34|522.94|5
1625633870000|2021-07-07 04:57:50|528.27|522.87|528.35|522.95|528.36|522.96|528.27|522.87|6
1625633880000|2021-07-07 04:58:00|528.34|522.94|528.34|522.94|528.37|522.97|528.34|522.94|7
1625633890000|2021-07-07 04:58:10|528.35|522.95|528.36|522.96|528.36|522.96|528.35|522.95|8
1625633900000|2021-07-07 04:58:20|528.35|522.95|528.5|523.1|528.53|523.13|528.35|522.95|8
1625633910000|2021-07-07 04:58:30|528.49|523.09|528.42|523.02|528.49|523.09|528.4|523|15
1625633920000|2021-07-07 04:58:40|528.41|523.01|528.54|523.14|528.55|523.15|528.41|523.01|13
1625633930000|2021-07-07 04:58:50|528.53|523.13|528.55|523.15|528.58|523.18|528.49|523.09|8
1625633940000|2021-07-07 04:59:00|528.53|523.13|528.47|523.07|528.53|523.13|528.47|523.07|10
1625633950000|2021-07-07 04:59:10|528.5|523.1|528.48|523.08|528.5|523.1|528.47|523.07|3
1625633960000|2021-07-07 04:59:20|528.5|523.1|528.53|523.13|528.55|523.15|528.5|523.1|10
1625633970000|2021-07-07 04:59:30|528.52|523.12|528.42|523.02|528.52|523.12|528.37|522.97|12
1625633980000|2021-07-07 04:59:40|528.39|522.99|528.39|522.99|528.45|523.05|528.38|522.98|9
1625633990000|2021-07-07 04:59:50|528.4|523|528.39|522.99|528.44|523.04|528.36|522.96|14
1625634000000|2021-07-07 05:00:00|528.4|523|528.9|523.5|528.99|523.59|528.37|522.97|26
1625634010000|2021-07-07 05:00:10|528.83|523.43|528.62|523.22|528.84|523.44|528.54|523.14|34
1625634020000|2021-07-07 05:00:20|528.52|523.12|528.51|523.11|528.57|523.17|528.51|523.11|10
1625634030000|2021-07-07 05:00:30|528.43|523.03|528.44|523.04|528.44|523.04|528.43|523.03|4
1625634040000|2021-07-07 05:00:40|528.45|523.05|528.45|523.05|528.45|523.05|528.43|523.03|5
1625634050000|2021-07-07 05:00:50|528.43|523.03|528.54|523.14|528.57|523.17|528.43|523.03|10
1625634060000|2021-07-07 05:01:00|528.55|523.15|528.61|523.21|528.61|523.21|528.53|523.13|31
1625634070000|2021-07-07 05:01:10|528.6|523.2|528.5|523.1|528.6|523.2|528.48|523.08|10
1625634080000|2021-07-07 05:01:20|528.57|523.17|528.6|523.2|528.63|523.23|528.51|523.11|25
1625634090000|2021-07-07 05:01:30|528.59|523.19|528.53|523.13|528.62|523.22|528.53|523.13|20
1625634100000|2021-07-07 05:01:40|528.54|523.14|528.49|523.09|528.54|523.14|528.49|523.09|8
1625634110000|2021-07-07 05:01:50|528.45|523.05|528.46|523.06|528.49|523.09|528.4|523|8
1625634120000|2021-07-07 05:02:00|528.47|523.07|528.45|523.05|528.54|523.14|528.45|523.05|15
1625634130000|2021-07-07 05:02:10|528.46|523.06|528.49|523.09|528.5|523.1|528.45|523.05|10
1625634140000|2021-07-07 05:02:20|528.42|523.02|528.49|523.09|528.49|523.09|528.42|523.02|6
1625634150000|2021-07-07 05:02:30|528.45|523.05|528.45|523.05|528.45|523.05|528.45|523.05|1
1625634160000|2021-07-07 05:02:40|528.49|523.09|528.48|523.08|528.5|523.1|528.48|523.08|8
1625634170000|2021-07-07 05:02:50|528.45|523.05|528.4|523|528.45|523.05|528.29|522.89|9
1625634180000|2021-07-07 05:03:00|528.43|523.03|528.36|522.96|528.43|523.03|528.31|522.91|7
1625634190000|2021-07-07 05:03:10|528.32|522.92|528.31|522.91|528.33|522.93|528.29|522.89|5
1625634200000|2021-07-07 05:03:20|528.29|522.89|528.3|522.9|528.33|522.93|528.29|522.89|6
1625634210000|2021-07-07 05:03:30|528.31|522.91|528.35|522.95|528.36|522.96|528.3|522.9|8
1625634220000|2021-07-07 05:03:40|528.36|522.96|528.33|522.93|528.48|523.08|528.31|522.91|13
1625634230000|2021-07-07 05:03:50|528.32|522.92|528.28|522.88|528.34|522.94|528.28|522.88|11
1625634240000|2021-07-07 05:04:00|528.29|522.89|528.27|522.87|528.3|522.9|528.27|522.87|11
1625634250000|2021-07-07 05:04:10|528.29|522.89|528.38|522.98|528.38|522.98|528.27|522.87|9
1625634260000|2021-07-07 05:04:20|528.41|523.01|528.5|523.1|528.5|523.1|528.41|523.01|8
1625634270000|2021-07-07 05:04:30|528.46|523.06|528.36|522.96|528.46|523.06|528.31|522.91|12
1625634280000|2021-07-07 05:04:40|528.41|523.01|528.43|523.03|528.44|523.04|528.37|522.97|12
1625634290000|2021-07-07 05:04:50|528.32|522.92|528.3|522.9|528.46|523.06|528.3|522.9|19
1625634300000|2021-07-07 05:05:00|528.45|523.05|528.45|523.05|528.5|523.1|528.44|523.04|8
1625634310000|2021-07-07 05:05:10|528.47|523.07|528.45|523.05|528.49|523.09|528.42|523.02|11
1625634320000|2021-07-07 05:05:20|528.47|523.07|528.44|523.04|528.53|523.13|528.41|523.01|15
1625634330000|2021-07-07 05:05:30|528.45|523.05|528.47|523.07|528.48|523.08|528.4|523|17
1625634340000|2021-07-07 05:05:40|528.48|523.08|528.44|523.04|528.49|523.09|528.39|522.99|20
1625634350000|2021-07-07 05:05:50|528.43|523.03|528.46|523.06|528.46|523.06|528.36|522.96|11
1625634360000|2021-07-07 05:06:00|528.32|522.92|528.4|523|528.43|523.03|528.32|522.92|14
1625634370000|2021-07-07 05:06:10|528.41|523.01|528.39|522.99|528.43|523.03|528.38|522.98|8
1625634380000|2021-07-07 05:06:20|528.4|523|528.44|523.04|528.48|523.08|528.37|522.97|27
1625634390000|2021-07-07 05:06:30|528.48|523.08|528.43|523.03|528.52|523.12|528.42|523.02|12
1625634400000|2021-07-07 05:06:40|528.42|523.02|528.42|523.02|528.46|523.06|528.41|523.01|17
1625634410000|2021-07-07 05:06:50|528.43|523.03|528.42|523.02|528.44|523.04|528.42|523.02|13
1625634420000|2021-07-07 05:07:00|528.44|523.04|528.49|523.09|528.49|523.09|528.34|522.94|15
1625634430000|2021-07-07 05:07:10|528.47|523.07|528.42|523.02|528.47|523.07|528.37|522.97|11
1625634440000|2021-07-07 05:07:20|528.37|522.97|528.38|522.98|528.45|523.05|528.35|522.95|16
1625634450000|2021-07-07 05:07:30|528.41|523.01|528.53|523.13|528.53|523.13|528.36|522.96|16
1625634460000|2021-07-07 05:07:40|528.51|523.11|528.42|523.02|528.51|523.11|528.41|523.01|6
1625634470000|2021-07-07 05:07:50|528.24|522.84|528.03|522.63|528.24|522.84|528.03|522.63|5
1625634480000|2021-07-07 05:08:00|528.02|522.62|528|522.6|528.06|522.66|527.99|522.59|11
1625634490000|2021-07-07 05:08:10|527.98|522.58|527.98|522.58|528|522.6|527.98|522.58|8
1625634500000|2021-07-07 05:08:20|527.88|522.48|527.85|522.45|527.89|522.49|527.85|522.45|4
1625634510000|2021-07-07 05:08:30|527.77|522.37|527.06|521.66|527.77|522.37|527|521.6|26
1625634520000|2021-07-07 05:08:40|526.99|521.59|526.48|521.08|527.04|521.64|526.47|521.07|23
1625634530000|2021-07-07 05:08:50|526.49|521.09|526.6|521.2|526.63|521.23|526.48|521.08|29
1625634540000|2021-07-07 05:09:00|526.61|521.21|526.24|520.84|526.61|521.21|526.12|520.72|21
1625634550000|2021-07-07 05:09:10|526.23|520.83|526.11|520.71|526.28|520.88|526.06|520.66|28
1625634560000|2021-07-07 05:09:20|526.1|520.7|526.61|521.21|526.64|521.24|526.1|520.7|29
1625634570000|2021-07-07 05:09:30|526.62|521.22|526.67|521.27|526.71|521.31|526.53|521.13|16
1625634580000|2021-07-07 05:09:40|526.68|521.28|526.78|521.38|526.8|521.4|526.68|521.28|17
1625634590000|2021-07-07 05:09:50|526.76|521.36|526.8|521.4|526.88|521.48|526.74|521.34|14
1625634600000|2021-07-07 05:10:00|526.73|521.33|526.71|521.31|526.77|521.37|526.67|521.27|11
1625634610000|2021-07-07 05:10:10|526.85|521.45|527.13|521.73|527.15|521.75|526.85|521.45|9
1625634620000|2021-07-07 05:10:20|527.12|521.72|527.14|521.74|527.18|521.78|527.12|521.72|15
1625634630000|2021-07-07 05:10:30|527.09|521.69|526.6|521.2|527.09|521.69|526.6|521.2|24
1625634640000|2021-07-07 05:10:40|526.68|521.28|526.61|521.21|526.68|521.28|526.54|521.14|6
1625634650000|2021-07-07 05:10:50|526.57|521.17|526.72|521.32|526.78|521.38|526.57|521.17|19
1625634660000|2021-07-07 05:11:00|526.76|521.36|526.82|521.42|526.9|521.5|526.76|521.36|13
1625634670000|2021-07-07 05:11:10|526.81|521.41|526.93|521.53|526.97|521.57|526.81|521.41|14
1625634680000|2021-07-07 05:11:20|526.92|521.52|526.95|521.55|526.95|521.55|526.92|521.52|6
1625634690000|2021-07-07 05:11:30|526.91|521.51|527.04|521.64|527.07|521.67|526.91|521.51|8
1625634700000|2021-07-07 05:11:40|527.01|521.61|526.99|521.59|527.04|521.64|526.98|521.58|4
1625634710000|2021-07-07 05:11:50|526.98|521.58|526.99|521.59|526.99|521.59|526.98|521.58|2
1625634720000|2021-07-07 05:12:00|527.15|521.75|527.18|521.78|527.21|521.81|527.15|521.75|5
1625634730000|2021-07-07 05:12:10|527.17|521.77|527.18|521.78|527.2|521.8|527.17|521.77|6
1625634740000|2021-07-07 05:12:20|527.2|521.8|527.14|521.74|527.2|521.8|527.14|521.74|7
1625634750000|2021-07-07 05:12:30|527.15|521.75|527.17|521.77|527.2|521.8|527.13|521.73|12
1625634760000|2021-07-07 05:12:40|527.2|521.8|527.11|521.71|527.2|521.8|527.11|521.71|6
1625634770000|2021-07-07 05:12:50|527.1|521.7|527.1|521.7|527.1|521.7|527.09|521.69|5
1625634780000|2021-07-07 05:13:00|527.09|521.69|527.09|521.69|527.1|521.7|527.09|521.69|3
1625634790000|2021-07-07 05:13:10|527.11|521.71|526.96|521.56|527.11|521.71|526.91|521.51|8
1625634800000|2021-07-07 05:13:20|527.02|521.62|526.89|521.49|527.03|521.63|526.89|521.49|11
1625634810000|2021-07-07 05:13:30|526.87|521.47|526.89|521.49|526.9|521.5|526.87|521.47|4
1625634820000|2021-07-07 05:13:40|526.9|521.5|526.9|521.5|526.9|521.5|526.89|521.49|5
1625634840000|2021-07-07 05:14:00|526.92|521.52|526.94|521.54|527.02|521.62|526.92|521.52|6
1625634850000|2021-07-07 05:14:10|526.95|521.55|526.96|521.56|526.96|521.56|526.95|521.55|6
1625634860000|2021-07-07 05:14:20|526.95|521.55|526.94|521.54|526.95|521.55|526.94|521.54|2
1625634880000|2021-07-07 05:14:40|526.92|521.52|526.92|521.52|527|521.6|526.92|521.52|4
1625634890000|2021-07-07 05:14:50|526.93|521.53|526.93|521.53|526.96|521.56|526.92|521.52|5
1625634900000|2021-07-07 05:15:00|526.91|521.51|527.42|522.02|527.44|522.04|526.9|521.5|21
1625634910000|2021-07-07 05:15:10|527.45|522.05|527.45|522.05|527.46|522.06|527.37|521.97|22
1625634920000|2021-07-07 05:15:20|527.44|522.04|527.47|522.07|527.5|522.1|527.44|522.04|13
1625634930000|2021-07-07 05:15:30|527.45|522.05|527.13|521.73|527.5|522.1|527.13|521.73|15
1625634940000|2021-07-07 05:15:40|527.23|521.83|527.13|521.73|527.23|521.83|527.13|521.73|6
1625634950000|2021-07-07 05:15:50|527.11|521.71|527.11|521.71|527.16|521.76|527.06|521.66|11
1625634960000|2021-07-07 05:16:00|527.14|521.74|527.13|521.73|527.2|521.8|527.12|521.72|23
1625634970000|2021-07-07 05:16:10|527.15|521.75|527.19|521.79|527.23|521.83|527.14|521.74|16
1625634980000|2021-07-07 05:16:20|527.16|521.76|527.17|521.77|527.22|521.82|527.15|521.75|24
1625634990000|2021-07-07 05:16:30|527.2|521.8|527.29|521.89|527.29|521.89|527.2|521.8|11
1625635000000|2021-07-07 05:16:40|527.28|521.88|527.48|522.08|527.48|522.08|527.28|521.88|17
1625635010000|2021-07-07 05:16:50|527.5|522.1|527.51|522.11|527.51|522.11|527.49|522.09|12
1625635020000|2021-07-07 05:17:00|527.5|522.1|527.51|522.11|527.51|522.11|527.5|522.1|4
1625635050000|2021-07-07 05:17:30|527.42|522.02|527.42|522.02|527.42|522.02|527.42|522.02|1
1625635060000|2021-07-07 05:17:40|527.51|522.11|527.51|522.11|527.51|522.11|527.51|522.11|1
1625635070000|2021-07-07 05:17:50|527.54|522.14|527.51|522.11|527.54|522.14|527.51|522.11|3
1625635080000|2021-07-07 05:18:00|527.42|522.02|527.61|522.21|527.62|522.22|527.42|522.02|20
1625635090000|2021-07-07 05:18:10|527.62|522.22|527.8|522.4|527.87|522.47|527.6|522.2|18
1625635100000|2021-07-07 05:18:20|527.79|522.39|527.8|522.4|527.81|522.41|527.74|522.34|18
1625635110000|2021-07-07 05:18:30|527.82|522.42|527.89|522.49|527.9|522.5|527.82|522.42|18
1625635120000|2021-07-07 05:18:40|527.87|522.47|528.12|522.72|528.12|522.72|527.87|522.47|25
1625635130000|2021-07-07 05:18:50|528.1|522.7|528.09|522.69|528.13|522.73|528.06|522.66|25
1625635140000|2021-07-07 05:19:00|528.27|522.87|528.15|522.75|528.27|522.87|528.14|522.74|17
1625635150000|2021-07-07 05:19:10|528.17|522.77|528.08|522.68|528.17|522.77|527.99|522.59|21
1625635160000|2021-07-07 05:19:20|528.03|522.63|527.98|522.58|528.03|522.63|527.98|522.58|8
1625635170000|2021-07-07 05:19:30|527.95|522.55|527.96|522.56|528.02|522.62|527.95|522.55|8
1625635180000|2021-07-07 05:19:40|528.06|522.66|528.08|522.68|528.15|522.75|528.06|522.66|17
1625635190000|2021-07-07 05:19:50|528.06|522.66|528.11|522.71|528.12|522.72|528.06|522.66|17
1625635200000|2021-07-07 05:20:00|528.12|522.72|527.97|522.57|528.12|522.72|527.96|522.56|14
1625635210000|2021-07-07 05:20:10|527.98|522.58|527.74|522.34|528.01|522.61|527.74|522.34|7
1625635230000|2021-07-07 05:20:30|527.69|522.29|527.68|522.28|527.69|522.29|527.68|522.28|2
1625635240000|2021-07-07 05:20:40|527.7|522.3|527.74|522.34|527.8|522.4|527.7|522.3|17
1625635250000|2021-07-07 05:20:50|527.75|522.35|527.71|522.31|527.76|522.36|527.71|522.31|13
1625635260000|2021-07-07 05:21:00|527.72|522.32|527.73|522.33|527.73|522.33|527.71|522.31|19
1625635270000|2021-07-07 05:21:10|527.72|522.32|527.79|522.39|527.83|522.43|527.72|522.32|18
1625635280000|2021-07-07 05:21:20|527.8|522.4|527.86|522.46|527.9|522.5|527.79|522.39|23
1625635290000|2021-07-07 05:21:30|527.85|522.45|527.91|522.51|527.95|522.55|527.82|522.42|16
1625635300000|2021-07-07 05:21:40|527.96|522.56|527.87|522.47|527.96|522.56|527.85|522.45|15
1625635310000|2021-07-07 05:21:50|527.85|522.45|527.86|522.46|527.89|522.49|527.84|522.44|17
1625635320000|2021-07-07 05:22:00|527.83|522.43|527.8|522.4|527.91|522.51|527.8|522.4|8
1625635330000|2021-07-07 05:22:10|527.88|522.48|527.88|522.48|527.88|522.48|527.88|522.48|1
1625635340000|2021-07-07 05:22:20|527.82|522.42|527.66|522.26|527.83|522.43|527.66|522.26|9
1625635350000|2021-07-07 05:22:30|527.55|522.15|527.52|522.12|527.58|522.18|527.52|522.12|8
1625635360000|2021-07-07 05:22:40|527.45|522.05|527.38|521.98|527.45|522.05|527.33|521.93|4
1625635370000|2021-07-07 05:22:50|527.39|521.99|527.43|522.03|527.45|522.05|527.39|521.99|9
1625635380000|2021-07-07 05:23:00|527.42|522.02|527.43|522.03|527.43|522.03|527.42|522.02|10
1625635390000|2021-07-07 05:23:10|527.45|522.05|527.45|522.05|527.45|522.05|527.45|522.05|1
1625635400000|2021-07-07 05:23:20|527.44|522.04|527.43|522.03|527.44|522.04|527.43|522.03|2
1625635410000|2021-07-07 05:23:30|527.42|522.02|527.2|521.8|527.42|522.02|527.15|521.75|17
1625635420000|2021-07-07 05:23:40|527.21|521.81|527.21|521.81|527.23|521.83|527.19|521.79|12
1625635430000|2021-07-07 05:23:50|527.15|521.75|527.19|521.79|527.19|521.79|527.15|521.75|12
1625635440000|2021-07-07 05:24:00|527.2|521.8|527.2|521.8|527.2|521.8|527.2|521.8|1
1625635450000|2021-07-07 05:24:10|527.21|521.81|527.31|521.91|527.31|521.91|527.2|521.8|6
1625635460000|2021-07-07 05:24:20|527.25|521.85|527.27|521.87|527.27|521.87|527.24|521.84|5
1625635470000|2021-07-07 05:24:30|527.26|521.86|527.32|521.92|527.38|521.98|527.26|521.86|9
1625635480000|2021-07-07 05:24:40|527.31|521.91|527.31|521.91|527.37|521.97|527.27|521.87|15
1625635490000|2021-07-07 05:24:50|527.3|521.9|527.23|521.83|527.31|521.91|527.15|521.75|11
1625635500000|2021-07-07 05:25:00|527.18|521.78|527.21|521.81|527.25|521.85|527.17|521.77|9
1625635510000|2021-07-07 05:25:10|527.22|521.82|527.11|521.71|527.38|521.98|527.11|521.71|20
1625635520000|2021-07-07 05:25:20|527.12|521.72|527.17|521.77|527.22|521.82|527.12|521.72|12
1625635530000|2021-07-07 05:25:30|527.18|521.78|527.25|521.85|527.25|521.85|527.18|521.78|9
1625635540000|2021-07-07 05:25:40|527.32|521.92|527.35|521.95|527.36|521.96|527.3|521.9|22
1625635550000|2021-07-07 05:25:50|527.34|521.94|527.35|521.95|527.36|521.96|527.31|521.91|17
1625635560000|2021-07-07 05:26:00|527.34|521.94|527.28|521.88|527.36|521.96|527.24|521.84|21
1625635570000|2021-07-07 05:26:10|527.29|521.89|527.36|521.96|527.39|521.99|527.29|521.89|18
1625635580000|2021-07-07 05:26:20|527.37|521.97|527.3|521.9|527.39|521.99|527.3|521.9|10
1625635590000|2021-07-07 05:26:30|527.34|521.94|527.35|521.95|527.38|521.98|527.31|521.91|9
1625635600000|2021-07-07 05:26:40|527.36|521.96|527.25|521.85|527.36|521.96|527.25|521.85|7
1625635610000|2021-07-07 05:26:50|527.27|521.87|527.23|521.83|527.28|521.88|527.23|521.83|5
1625635630000|2021-07-07 05:27:10|527.24|521.84|527.27|521.87|527.28|521.88|527.17|521.77|14
1625635640000|2021-07-07 05:27:20|527.28|521.88|527.3|521.9|527.32|521.92|527.25|521.85|9
1625635650000|2021-07-07 05:27:30|527.32|521.92|527.36|521.96|527.36|521.96|527.32|521.92|5
1625635660000|2021-07-07 05:27:40|527.32|521.92|527.39|521.99|527.39|521.99|527.29|521.89|12
1625635670000|2021-07-07 05:27:50|527.5|522.1|527.45|522.05|527.5|522.1|527.41|522.01|19
1625635680000|2021-07-07 05:28:00|527.42|522.02|527.37|521.97|527.42|522.02|527.37|521.97|3
1625635690000|2021-07-07 05:28:10|527.36|521.96|527.3|521.9|527.37|521.97|527.19|521.79|6
1625635700000|2021-07-07 05:28:20|527.33|521.93|527.33|521.93|527.33|521.93|527.19|521.79|4
1625635710000|2021-07-07 05:28:30|527.3|521.9|527.42|522.02|527.43|522.03|527.3|521.9|11
1625635720000|2021-07-07 05:28:40|527.43|522.03|527.4|522|527.59|522.19|527.35|521.95|17
1625635730000|2021-07-07 05:28:50|527.41|522.01|527.51|522.11|527.52|522.12|527.4|522|22
1625635740000|2021-07-07 05:29:00|527.52|522.12|527.28|521.88|527.52|522.12|527.24|521.84|16
1625635750000|2021-07-07 05:29:10|527.29|521.89|527.4|522|527.49|522.09|527.29|521.89|18
1625635760000|2021-07-07 05:29:20|527.41|522.01|527.36|521.96|527.48|522.08|527.34|521.94|23
1625635770000|2021-07-07 05:29:30|527.35|521.95|527.32|521.92|527.36|521.96|527.3|521.9|21
1625635780000|2021-07-07 05:29:40|527.31|521.91|527.29|521.89|527.31|521.91|527.28|521.88|12
1625635790000|2021-07-07 05:29:50|527.28|521.88|527.3|521.9|527.3|521.9|527.28|521.88|3
1625635800000|2021-07-07 05:30:00|527.28|521.88|527.34|521.94|527.34|521.94|527.26|521.86|18
1625635810000|2021-07-07 05:30:10|527.36|521.96|527.27|521.87|527.36|521.96|527.27|521.87|9
1625635820000|2021-07-07 05:30:20|527.3|521.9|527.31|521.91|527.31|521.91|527.3|521.9|2
1625635830000|2021-07-07 05:30:30|527.32|521.92|527.27|521.87|527.36|521.96|527.27|521.87|12
1625635840000|2021-07-07 05:30:40|527.35|521.95|527.33|521.93|527.35|521.95|527.27|521.87|11
1625635850000|2021-07-07 05:30:50|527.35|521.95|527.24|521.84|527.35|521.95|527.22|521.82|14
1625635860000|2021-07-07 05:31:00|527.23|521.83|527.26|521.86|527.26|521.86|527.22|521.82|5
1625635870000|2021-07-07 05:31:10|527.3|521.9|527.29|521.89|527.37|521.97|527.29|521.89|10
1625635880000|2021-07-07 05:31:20|527.27|521.87|527.27|521.87|527.27|521.87|527.27|521.87|1
1625635890000|2021-07-07 05:31:30|527.29|521.89|527.29|521.89|527.29|521.89|527.27|521.87|3
1625635940000|2021-07-07 05:32:20|527.31|521.91|526.81|521.41|527.31|521.91|526.81|521.41|11
1625635950000|2021-07-07 05:32:30|526.67|521.27|526.49|521.09|526.67|521.27|526.49|521.09|5
1625635960000|2021-07-07 05:32:40|526.4|521|526.4|521|526.4|521|526.4|521|1
1625635970000|2021-07-07 05:32:50|526.41|521.01|526.41|521.01|526.41|521.01|526.41|521.01|1
1625635980000|2021-07-07 05:33:00|526.23|520.83|525.99|520.59|526.23|520.83|525.95|520.55|19
1625635990000|2021-07-07 05:33:10|525.97|520.57|526.13|520.73|526.13|520.73|525.97|520.57|20
1625636000000|2021-07-07 05:33:20|526.15|520.75|526.13|520.73|526.2|520.8|526.12|520.72|23
1625636010000|2021-07-07 05:33:30|526.14|520.74|526.18|520.78|526.18|520.78|526.12|520.72|13
1625636020000|2021-07-07 05:33:40|526.14|520.74|526.11|520.71|526.19|520.79|526.09|520.69|17
1625636030000|2021-07-07 05:33:50|526.12|520.72|526.1|520.7|526.18|520.78|526.1|520.7|12
1625636040000|2021-07-07 05:34:00|526.08|520.68|526.12|520.72|526.14|520.74|526.07|520.67|8
1625636050000|2021-07-07 05:34:10|526.07|520.67|525.86|520.46|526.12|520.72|525.86|520.46|6
1625636060000|2021-07-07 05:34:20|525.77|520.37|525.38|519.98|525.77|520.37|525.37|519.97|20
1625636070000|2021-07-07 05:34:30|525.45|520.05|525.6|520.2|525.64|520.24|525.43|520.03|12
1625636080000|2021-07-07 05:34:40|525.64|520.24|525.57|520.17|525.68|520.28|525.57|520.17|15
1625636090000|2021-07-07 05:34:50|525.56|520.16|525.65|520.25|525.65|520.25|525.54|520.14|17
1625636100000|2021-07-07 05:35:00|525.64|520.24|525.97|520.57|525.97|520.57|525.64|520.24|18
1625636110000|2021-07-07 05:35:10|526.02|520.62|526.07|520.67|526.09|520.69|526.02|520.62|11
1625636120000|2021-07-07 05:35:20|526.08|520.68|526.17|520.77|526.19|520.79|526.06|520.66|16
1625636130000|2021-07-07 05:35:30|526.18|520.78|526.17|520.77|526.18|520.78|526.17|520.77|6
1625636140000|2021-07-07 05:35:40|526.21|520.81|526.02|520.62|526.21|520.81|526.02|520.62|8
1625636150000|2021-07-07 05:35:50|526.04|520.64|526.04|520.64|526.04|520.64|526.04|520.64|1
1625636160000|2021-07-07 05:36:00|526.02|520.62|526.02|520.62|526.02|520.62|526.02|520.62|1
1625636170000|2021-07-07 05:36:10|526.04|520.64|526.02|520.62|526.04|520.64|526.02|520.62|2
1625636180000|2021-07-07 05:36:20|526.03|520.63|526.07|520.67|526.16|520.76|526.03|520.63|15
1625636190000|2021-07-07 05:36:30|526.06|520.66|526.11|520.71|526.11|520.71|526.05|520.65|5
1625636210000|2021-07-07 05:36:50|526.08|520.68|526.08|520.68|526.08|520.68|526.08|520.68|1
1625636220000|2021-07-07 05:37:00|526.06|520.66|526.42|521.02|526.42|521.02|526.06|520.66|11
1625636230000|2021-07-07 05:37:10|526.39|520.99|526.33|520.93|526.39|520.99|526.31|520.91|3
1625636240000|2021-07-07 05:37:20|526.34|520.94|526.33|520.93|526.34|520.94|526.31|520.91|4
1625636250000|2021-07-07 05:37:30|526.36|520.96|526.4|521|526.4|521|526.36|520.96|2
1625636260000|2021-07-07 05:37:40|526.44|521.04|526.44|521.04|526.44|521.04|526.42|521.02|3
1625636270000|2021-07-07 05:37:50|526.45|521.05|526.44|521.04|526.45|521.05|526.44|521.04|4
1625636280000|2021-07-07 05:38:00|526.45|521.05|526.45|521.05|526.45|521.05|526.45|521.05|1
1625636290000|2021-07-07 05:38:10|526.44|521.04|526.52|521.12|526.53|521.13|526.44|521.04|6
1625636300000|2021-07-07 05:38:20|526.54|521.14|526.48|521.08|526.56|521.16|526.47|521.07|7
1625636310000|2021-07-07 05:38:30|526.49|521.09|526.5|521.1|526.53|521.13|526.49|521.09|8
1625636320000|2021-07-07 05:38:40|526.52|521.12|526.48|521.08|526.52|521.12|526.48|521.08|7
1625636330000|2021-07-07 05:38:50|526.46|521.06|526.46|521.06|526.46|521.06|526.43|521.03|5
1625636340000|2021-07-07 05:39:00|526.36|520.96|526.36|520.96|526.36|520.96|526.36|520.96|1
1625636360000|2021-07-07 05:39:20|526.33|520.93|526.33|520.93|526.33|520.93|526.33|520.93|1
1625636370000|2021-07-07 05:39:30|526.36|520.96|526.19|520.79|526.36|520.96|526.19|520.79|6
1625636380000|2021-07-07 05:39:40|526.12|520.72|526.14|520.74|526.18|520.78|526.12|520.72|13
1625636390000|2021-07-07 05:39:50|526.15|520.75|526.13|520.73|526.15|520.75|526.12|520.72|5
1625636400000|2021-07-07 05:40:00|526.14|520.74|526.27|520.87|526.27|520.87|526.14|520.74|10
1625636410000|2021-07-07 05:40:10|526.28|520.88|526.41|521.01|526.41|521.01|526.28|520.88|7
1625636420000|2021-07-07 05:40:20|526.44|521.04|526.44|521.04|526.45|521.05|526.36|520.96|12
1625636430000|2021-07-07 05:40:30|526.45|521.05|526.52|521.12|526.52|521.12|526.41|521.01|19
1625636440000|2021-07-07 05:40:40|526.51|521.11|526.51|521.11|526.51|521.11|526.51|521.11|1
1625636450000|2021-07-07 05:40:50|526.52|521.12|526.58|521.18|526.58|521.18|526.49|521.09|19
1625636460000|2021-07-07 05:41:00|526.57|521.17|526.58|521.18|526.6|521.2|526.56|521.16|14
1625636470000|2021-07-07 05:41:10|526.57|521.17|526.56|521.16|526.59|521.19|526.56|521.16|22
1625636480000|2021-07-07 05:41:20|526.57|521.17|526.57|521.17|526.59|521.19|526.56|521.16|23
1625636490000|2021-07-07 05:41:30|526.58|521.18|526.58|521.18|526.58|521.18|526.55|521.15|8
1625636500000|2021-07-07 05:41:40|526.62|521.22|526.62|521.22|526.62|521.22|526.62|521.22|1
1625636510000|2021-07-07 05:41:50|526.58|521.18|526.5|521.1|526.58|521.18|526.5|521.1|3
1625636520000|2021-07-07 05:42:00|526.49|521.09|526.46|521.06|526.5|521.1|526.41|521.01|11
1625636530000|2021-07-07 05:42:10|526.49|521.09|526.46|521.06|526.49|521.09|526.46|521.06|2
1625636540000|2021-07-07 05:42:20|526.49|521.09|526.48|521.08|526.49|521.09|526.47|521.07|4
1625636550000|2021-07-07 05:42:30|526.49|521.09|526.43|521.03|526.51|521.11|526.43|521.03|8
1625636560000|2021-07-07 05:42:40|526.25|520.85|526.23|520.83|526.25|520.85|526.23|520.83|8
1625636570000|2021-07-07 05:42:50|526.21|520.81|526.21|520.81|526.21|520.81|526.21|520.81|1
1625636580000|2021-07-07 05:43:00|526.22|520.82|525.7|520.3|526.23|520.83|525.7|520.3|13
1625636590000|2021-07-07 05:43:10|525.62|520.22|525.88|520.48|525.92|520.52|525.6|520.2|18
1625636600000|2021-07-07 05:43:20|525.87|520.47|525.64|520.24|525.88|520.48|525.64|520.24|14
1625636610000|2021-07-07 05:43:30|525.65|520.25|525.97|520.57|526.06|520.66|525.65|520.25|19
1625636620000|2021-07-07 05:43:40|525.96|520.56|526.16|520.76|526.16|520.76|525.95|520.55|5
1625636630000|2021-07-07 05:43:50|526.17|520.77|526.15|520.75|526.17|520.77|526.15|520.75|7
1625636640000|2021-07-07 05:44:00|526.16|520.76|526.28|520.88|526.4|521|526.16|520.76|16
1625636650000|2021-07-07 05:44:10|526.29|520.89|526.23|520.83|526.31|520.91|526.23|520.83|6
1625636660000|2021-07-07 05:44:20|526.25|520.85|526.27|520.87|526.27|520.87|526.25|520.85|2
1625636670000|2021-07-07 05:44:30|526.25|520.85|526.24|520.84|526.25|520.85|526.2|520.8|7
1625636680000|2021-07-07 05:44:40|526.25|520.85|526.25|520.85|526.27|520.87|526.25|520.85|5
1625636690000|2021-07-07 05:44:50|526.21|520.81|526.21|520.81|526.21|520.81|526.21|520.81|1
1625636700000|2021-07-07 05:45:00|526.25|520.85|526.36|520.96|526.37|520.97|526.21|520.81|9
1625636710000|2021-07-07 05:45:10|526.35|520.95|526.43|521.03|526.45|521.05|526.33|520.93|16
1625636720000|2021-07-07 05:45:20|526.42|521.02|526.66|521.26|526.67|521.27|526.41|521.01|23
1625636730000|2021-07-07 05:45:30|526.65|521.25|526.64|521.24|526.68|521.28|526.61|521.21|23
1625636740000|2021-07-07 05:45:40|526.71|521.31|526.6|521.2|526.71|521.31|526.6|521.2|20
1625636750000|2021-07-07 05:45:50|526.59|521.19|526.59|521.19|526.59|521.19|526.59|521.19|1
1625636760000|2021-07-07 05:46:00|526.69|521.29|526.61|521.21|526.69|521.29|526.59|521.19|7
1625636770000|2021-07-07 05:46:10|526.59|521.19|526.59|521.19|526.61|521.21|526.59|521.19|5
1625636780000|2021-07-07 05:46:20|526.62|521.22|526.59|521.19|526.63|521.23|526.59|521.19|4
1625636800000|2021-07-07 05:46:40|526.54|521.14|526.49|521.09|526.54|521.14|526.49|521.09|2
1625636810000|2021-07-07 05:46:50|526.51|521.11|526.53|521.13|526.53|521.13|526.51|521.11|2
1625636820000|2021-07-07 05:47:00|526.56|521.16|526.57|521.17|526.58|521.18|526.51|521.11|16
1625636830000|2021-07-07 05:47:10|526.58|521.18|526.6|521.2|526.6|521.2|526.58|521.18|2
1625636850000|2021-07-07 05:47:30|526.54|521.14|526.54|521.14|526.54|521.14|526.54|521.14|1
1625636860000|2021-07-07 05:47:40|526.58|521.18|526.58|521.18|526.58|521.18|526.58|521.18|1
1625636870000|2021-07-07 05:47:50|526.61|521.21|526.6|521.2|526.61|521.21|526.6|521.2|2
1625636880000|2021-07-07 05:48:00|526.52|521.12|526.57|521.17|526.61|521.21|526.52|521.12|6
1625636890000|2021-07-07 05:48:10|526.52|521.12|526.63|521.23|526.71|521.31|526.52|521.12|8
1625636900000|2021-07-07 05:48:20|526.62|521.22|526.59|521.19|526.62|521.22|526.54|521.14|5
1625636910000|2021-07-07 05:48:30|526.56|521.16|526.61|521.21|526.66|521.26|526.56|521.16|4
1625636920000|2021-07-07 05:48:40|526.59|521.19|526.6|521.2|526.69|521.29|526.59|521.19|13
1625636930000|2021-07-07 05:48:50|526.61|521.21|526.59|521.19|526.62|521.22|526.58|521.18|7
1625636940000|2021-07-07 05:49:00|526.6|521.2|526.63|521.23|526.64|521.24|526.58|521.18|7
1625636950000|2021-07-07 05:49:10|526.61|521.21|526.6|521.2|526.64|521.24|526.6|521.2|13
1625636960000|2021-07-07 05:49:20|526.61|521.21|526.69|521.29|526.72|521.32|526.58|521.18|12
1625636970000|2021-07-07 05:49:30|526.67|521.27|526.71|521.31|526.72|521.32|526.67|521.27|8
1625636980000|2021-07-07 05:49:40|526.69|521.29|526.66|521.26|526.69|521.29|526.66|521.26|4
1625636990000|2021-07-07 05:49:50|526.64|521.24|526.65|521.25|526.65|521.25|526.64|521.24|2
1625637000000|2021-07-07 05:50:00|526.68|521.28|526.67|521.27|526.69|521.29|526.66|521.26|5
1625637010000|2021-07-07 05:50:10|526.7|521.3|526.7|521.3|526.73|521.33|526.65|521.25|9
1625637020000|2021-07-07 05:50:20|526.69|521.29|526.7|521.3|526.7|521.3|526.69|521.29|2
1625637030000|2021-07-07 05:50:30|526.69|521.29|526.66|521.26|526.7|521.3|526.65|521.25|14
1625637040000|2021-07-07 05:50:40|526.67|521.27|526.68|521.28|526.69|521.29|526.65|521.25|12
1625637050000|2021-07-07 05:50:50|526.69|521.29|526.68|521.28|526.7|521.3|526.68|521.28|4
1625637060000|2021-07-07 05:51:00|526.66|521.26|526.64|521.24|526.66|521.26|526.64|521.24|2
1625637070000|2021-07-07 05:51:10|526.67|521.27|526.75|521.35|526.75|521.35|526.67|521.27|5
1625637080000|2021-07-07 05:51:20|526.67|521.27|526.72|521.32|526.73|521.33|526.66|521.26|4
1625637090000|2021-07-07 05:51:30|526.69|521.29|526.62|521.22|526.69|521.29|526.62|521.22|4
1625637100000|2021-07-07 05:51:40|526.7|521.3|526.62|521.22|526.7|521.3|526.62|521.22|3
1625637110000|2021-07-07 05:51:50|526.71|521.31|526.71|521.31|526.71|521.31|526.71|521.31|1
1625637130000|2021-07-07 05:52:10|526.57|521.17|526.57|521.17|526.58|521.18|526.57|521.17|3
1625637140000|2021-07-07 05:52:20|526.7|521.3|526.72|521.32|526.72|521.32|526.7|521.3|2
1625637150000|2021-07-07 05:52:30|526.71|521.31|526.71|521.31|526.71|521.31|526.71|521.31|1
1625637160000|2021-07-07 05:52:40|526.72|521.32|526.72|521.32|526.72|521.32|526.72|521.32|1
1625637170000|2021-07-07 05:52:50|526.73|521.33|526.65|521.25|526.73|521.33|526.65|521.25|4
1625637180000|2021-07-07 05:53:00|526.7|521.3|526.94|521.54|526.94|521.54|526.7|521.3|9
1625637190000|2021-07-07 05:53:10|527.02|521.62|527.07|521.67|527.07|521.67|526.97|521.57|10
1625637200000|2021-07-07 05:53:20|527.19|521.79|527.29|521.89|527.29|521.89|527.15|521.75|13
1625637210000|2021-07-07 05:53:30|527.28|521.88|527.34|521.94|527.37|521.97|527.28|521.88|11
1625637220000|2021-07-07 05:53:40|527.33|521.93|527.3|521.9|527.35|521.95|527.29|521.89|11
1625637230000|2021-07-07 05:53:50|527.31|521.91|527.29|521.89|527.34|521.94|527.28|521.88|17
1625637240000|2021-07-07 05:54:00|527.28|521.88|527.33|521.93|527.36|521.96|527.28|521.88|17
1625637250000|2021-07-07 05:54:10|527.32|521.92|527.19|521.79|527.33|521.93|527.19|521.79|13
1625637260000|2021-07-07 05:54:20|527.2|521.8|527.2|521.8|527.33|521.93|527.19|521.79|14
1625637270000|2021-07-07 05:54:30|527.19|521.79|527.28|521.88|527.36|521.96|527.19|521.79|23
1625637280000|2021-07-07 05:54:40|527.25|521.85|527.27|521.87|527.28|521.88|527.21|521.81|24
1625637290000|2021-07-07 05:54:50|527.25|521.85|527.26|521.86|527.28|521.88|527.21|521.81|17
1625637300000|2021-07-07 05:55:00|527.25|521.85|527.31|521.91|527.37|521.97|527.25|521.85|15
1625637310000|2021-07-07 05:55:10|527.3|521.9|527.31|521.91|527.33|521.93|527.28|521.88|18
1625637320000|2021-07-07 05:55:20|527.3|521.9|527.37|521.97|527.37|521.97|527.29|521.89|9
1625637330000|2021-07-07 05:55:30|527.36|521.96|527.36|521.96|527.36|521.96|527.36|521.96|1
1625637340000|2021-07-07 05:55:40|527.37|521.97|527.3|521.9|527.37|521.97|527.3|521.9|11
1625637350000|2021-07-07 05:55:50|527.31|521.91|527.36|521.96|527.37|521.97|527.3|521.9|13
1625637360000|2021-07-07 05:56:00|527.35|521.95|527.36|521.96|527.37|521.97|527.35|521.95|19
1625637370000|2021-07-07 05:56:10|527.35|521.95|527.36|521.96|527.37|521.97|527.34|521.94|8
1625637380000|2021-07-07 05:56:20|527.37|521.97|527.45|522.05|527.45|522.05|527.34|521.94|18
1625637390000|2021-07-07 05:56:30|527.42|522.02|527.34|521.94|527.43|522.03|527.34|521.94|27
1625637400000|2021-07-07 05:56:40|527.36|521.96|527.44|522.04|527.45|522.05|527.34|521.94|5
1625637410000|2021-07-07 05:56:50|527.43|522.03|527.43|522.03|527.47|522.07|527.34|521.94|16
1625637420000|2021-07-07 05:57:00|527.4|522|527.36|521.96|527.43|522.03|527.36|521.96|5
1625637430000|2021-07-07 05:57:10|527.34|521.94|527.32|521.92|527.34|521.94|527.32|521.92|2
1625637440000|2021-07-07 05:57:20|527.35|521.95|527.32|521.92|527.39|521.99|527.32|521.92|7
1625637450000|2021-07-07 05:57:30|527.33|521.93|527.33|521.93|527.33|521.93|527.33|521.93|1
1625637460000|2021-07-07 05:57:40|527.32|521.92|527.38|521.98|527.38|521.98|527.32|521.92|5
1625637470000|2021-07-07 05:57:50|527.37|521.97|527.36|521.96|527.37|521.97|527.36|521.96|2
1625637490000|2021-07-07 05:58:10|527.39|521.99|527.36|521.96|527.39|521.99|527.36|521.96|2
1625637500000|2021-07-07 05:58:20|527.38|521.98|527.36|521.96|527.38|521.98|527.35|521.95|4
1625637510000|2021-07-07 05:58:30|527.34|521.94|527.35|521.95|527.36|521.96|527.34|521.94|5
1625637520000|2021-07-07 05:58:40|527.34|521.94|527.17|521.77|527.37|521.97|527.17|521.77|9
1625637530000|2021-07-07 05:58:50|527.15|521.75|527.1|521.7|527.15|521.75|527.1|521.7|4
1625637540000|2021-07-07 05:59:00|527.13|521.73|527.2|521.8|527.23|521.83|527.13|521.73|12
1625637550000|2021-07-07 05:59:10|527.23|521.83|527.31|521.91|527.31|521.91|527.23|521.83|11
1625637560000|2021-07-07 05:59:20|527.28|521.88|527.33|521.93|527.38|521.98|527.23|521.83|18
1625637570000|2021-07-07 05:59:30|527.29|521.89|527.33|521.93|527.34|521.94|527.29|521.89|11
1625637580000|2021-07-07 05:59:40|527.32|521.92|527.48|522.08|527.48|522.08|527.32|521.92|5
1625637590000|2021-07-07 05:59:50|527.43|522.03|527.46|522.06|527.51|522.11|527.43|522.03|5
1625637600000|2021-07-07 06:00:00|527.48|522.08|527.91|522.51|527.91|522.51|527.48|522.08|18
1625637610000|2021-07-07 06:00:10|527.94|522.54|528.02|522.62|528.02|522.62|527.89|522.49|6
1625637620000|2021-07-07 06:00:20|528.05|522.65|528.09|522.69|528.09|522.69|528.05|522.65|2
1625637630000|2021-07-07 06:00:30|528.06|522.66|528.09|522.69|528.09|522.69|528.06|522.66|3
1625637650000|2021-07-07 06:00:50|528.08|522.68|527.94|522.54|528.13|522.73|527.94|522.54|11
1625637660000|2021-07-07 06:01:00|527.83|522.43|527.75|522.35|527.83|522.43|527.75|522.35|3
1625637700000|2021-07-07 06:01:40|527.82|522.42|527.81|522.41|527.83|522.43|527.81|522.41|4
1625637720000|2021-07-07 06:02:00|527.84|522.44|527.84|522.44|527.84|522.44|527.84|522.44|1
1625637740000|2021-07-07 06:02:20|527.83|522.43|527.85|522.45|527.85|522.45|527.82|522.42|4
1625637750000|2021-07-07 06:02:30|527.91|522.51|527.94|522.54|527.97|522.57|527.91|522.51|18
1625637760000|2021-07-07 06:02:40|527.96|522.56|527.91|522.51|527.96|522.56|527.9|522.5|18
1625637770000|2021-07-07 06:02:50|527.92|522.52|528.07|522.67|528.12|522.72|527.92|522.52|7
1625637780000|2021-07-07 06:03:00|528.09|522.69|528.06|522.66|528.09|522.69|528.06|522.66|7
1625637800000|2021-07-07 06:03:20|528.05|522.65|528.05|522.65|528.06|522.66|528.05|522.65|7
1625637810000|2021-07-07 06:03:30|528.06|522.66|528.05|522.65|528.06|522.66|528.05|522.65|4
1625637820000|2021-07-07 06:03:40|528.06|522.66|527.91|522.51|528.06|522.66|527.91|522.51|6
1625637830000|2021-07-07 06:03:50|527.9|522.5|527.89|522.49|527.9|522.5|527.89|522.49|2
1625637860000|2021-07-07 06:04:20|527.72|522.32|527.71|522.31|527.72|522.32|527.71|522.31|2
1625637890000|2021-07-07 06:04:50|527.77|522.37|527.77|522.37|527.77|522.37|527.77|522.37|1
1625637920000|2021-07-07 06:05:20|527.75|522.35|527.75|522.35|527.75|522.35|527.75|522.35|1
1625637960000|2021-07-07 06:06:00|527.77|522.37|527.77|522.37|527.77|522.37|527.77|522.37|1
1625637990000|2021-07-07 06:06:30|527.75|522.35|527.75|522.35|527.75|522.35|527.75|522.35|1
1625638030000|2021-07-07 06:07:10|527.81|522.41|527.76|522.36|527.87|522.47|527.73|522.33|13
1625638040000|2021-07-07 06:07:20|527.78|522.38|527.88|522.48|527.91|522.51|527.73|522.33|15
1625638050000|2021-07-07 06:07:30|527.86|522.46|527.86|522.46|527.88|522.48|527.86|522.46|11
1625638060000|2021-07-07 06:07:40|527.87|522.47|528.02|522.62|528.02|522.62|527.86|522.46|19
1625638070000|2021-07-07 06:07:50|527.98|522.58|527.92|522.52|527.98|522.58|527.91|522.51|9
1625638080000|2021-07-07 06:08:00|527.93|522.53|527.91|522.51|527.96|522.56|527.89|522.49|10
1625638090000|2021-07-07 06:08:10|527.9|522.5|527.86|522.46|527.91|522.51|527.84|522.44|11
1625638100000|2021-07-07 06:08:20|527.85|522.45|527.74|522.34|527.86|522.46|527.74|522.34|6
1625638110000|2021-07-07 06:08:30|527.76|522.36|527.71|522.31|527.84|522.44|527.66|522.26|9
1625638120000|2021-07-07 06:08:40|527.65|522.25|527.64|522.24|527.65|522.25|527.59|522.19|8
1625638130000|2021-07-07 06:08:50|527.63|522.23|527.59|522.19|527.64|522.24|527.59|522.19|6
1625638140000|2021-07-07 06:09:00|527.6|522.2|527.42|522.02|527.6|522.2|527.39|521.99|10
1625638150000|2021-07-07 06:09:10|527.4|522|527.42|522.02|527.43|522.03|527.4|522|12
1625638160000|2021-07-07 06:09:20|527.41|522.01|527.48|522.08|527.48|522.08|527.39|521.99|10
1625638170000|2021-07-07 06:09:30|527.47|522.07|527.38|521.98|527.47|522.07|527.36|521.96|13
1625638180000|2021-07-07 06:09:40|527.36|521.96|527.36|521.96|527.37|521.97|527.36|521.96|3
1625638190000|2021-07-07 06:09:50|527.37|521.97|527.37|521.97|527.38|521.98|527.36|521.96|7
1625638200000|2021-07-07 06:10:00|527.38|521.98|527.36|521.96|527.4|522|527.36|521.96|21
1625638210000|2021-07-07 06:10:10|527.37|521.97|527.36|521.96|527.39|521.99|527.36|521.96|17
1625638220000|2021-07-07 06:10:20|527.37|521.97|527.42|522.02|527.47|522.07|527.37|521.97|16
1625638230000|2021-07-07 06:10:30|527.41|522.01|527.66|522.26|527.66|522.26|527.36|521.96|15
1625638240000|2021-07-07 06:10:40|527.67|522.27|527.7|522.3|527.79|522.39|527.67|522.27|18
1625638250000|2021-07-07 06:10:50|527.69|522.29|527.79|522.39|527.8|522.4|527.69|522.29|18
1625638260000|2021-07-07 06:11:00|527.78|522.38|527.69|522.29|527.78|522.38|527.69|522.29|13
1625638270000|2021-07-07 06:11:10|527.66|522.26|527.62|522.22|527.66|522.26|527.62|522.22|4
1625638280000|2021-07-07 06:11:20|527.65|522.25|527.65|522.25|527.65|522.25|527.62|522.22|5
1625638290000|2021-07-07 06:11:30|527.66|522.26|527.65|522.25|527.72|522.32|527.64|522.24|13
1625638300000|2021-07-07 06:11:40|527.64|522.24|527.64|522.24|527.69|522.29|527.61|522.21|9
1625638310000|2021-07-07 06:11:50|527.63|522.23|527.63|522.23|527.63|522.23|527.63|522.23|1
1625638340000|2021-07-07 06:12:20|527.42|522.02|527.42|522.02|527.42|522.02|527.42|522.02|1
1625638350000|2021-07-07 06:12:30|527.63|522.23|527.63|522.23|527.63|522.23|527.63|522.23|1
1625638370000|2021-07-07 06:12:50|527.64|522.24|527.4|522|527.64|522.24|527.4|522|4
1625638380000|2021-07-07 06:13:00|527.25|521.85|527.13|521.73|527.25|521.85|527.09|521.69|17
1625638390000|2021-07-07 06:13:10|527.08|521.68|527|521.6|527.1|521.7|526.98|521.58|12
1625638400000|2021-07-07 06:13:20|527.01|521.61|527.02|521.62|527.04|521.64|526.99|521.59|10
1625638410000|2021-07-07 06:13:30|527.01|521.61|527.02|521.62|527.02|521.62|527.01|521.61|6
1625638420000|2021-07-07 06:13:40|526.91|521.51|526.91|521.51|526.92|521.52|526.91|521.51|3
1625638440000|2021-07-07 06:14:00|526.96|521.56|526.96|521.56|526.96|521.56|526.94|521.54|5
1625638460000|2021-07-07 06:14:20|526.91|521.51|526.94|521.54|526.94|521.54|526.91|521.51|2
1625638490000|2021-07-07 06:14:50|526.9|521.5|526.9|521.5|526.9|521.5|526.9|521.5|1
1625638500000|2021-07-07 06:15:00|526.82|521.42|526.79|521.39|526.82|521.42|526.78|521.38|6
1625638510000|2021-07-07 06:15:10|526.78|521.38|527.2|521.8|527.2|521.8|526.77|521.37|18
1625638520000|2021-07-07 06:15:20|527.22|521.82|527.22|521.82|527.32|521.92|527.16|521.76|16
1625638530000|2021-07-07 06:15:30|527.21|521.81|527.32|521.92|527.32|521.92|527.21|521.81|17
1625638540000|2021-07-07 06:15:40|527.31|521.91|527.33|521.93|527.36|521.96|527.31|521.91|5
1625638550000|2021-07-07 06:15:50|527.34|521.94|527.35|521.95|527.37|521.97|527.34|521.94|8
1625638560000|2021-07-07 06:16:00|527.34|521.94|527.35|521.95|527.37|521.97|527.34|521.94|6
1625638580000|2021-07-07 06:16:20|527.34|521.94|527.34|521.94|527.34|521.94|527.33|521.93|3
1625638590000|2021-07-07 06:16:30|527.36|521.96|527.36|521.96|527.36|521.96|527.36|521.96|1
1625638600000|2021-07-07 06:16:40|527.37|521.97|527.33|521.93|527.37|521.97|527.33|521.93|6
1625638610000|2021-07-07 06:16:50|527.36|521.96|527.11|521.71|527.36|521.96|527.11|521.71|12
1625638620000|2021-07-07 06:17:00|527.1|521.7|527.07|521.67|527.14|521.74|527.07|521.67|12
1625638630000|2021-07-07 06:17:10|527.05|521.65|527.11|521.71|527.11|521.71|527.04|521.64|3
1625638640000|2021-07-07 06:17:20|527.09|521.69|527.07|521.67|527.09|521.69|527.07|521.67|2
1625638650000|2021-07-07 06:17:30|527.06|521.66|526.75|521.35|527.06|521.66|526.71|521.31|20
1625638660000|2021-07-07 06:17:40|526.76|521.36|526.28|520.88|526.76|521.36|526.28|520.88|23
1625638670000|2021-07-07 06:17:50|526.26|520.86|526.33|520.93|526.41|521.01|526.25|520.85|20
1625638680000|2021-07-07 06:18:00|526.34|520.94|526.5|521.1|526.62|521.22|526.34|520.94|22
1625638690000|2021-07-07 06:18:10|526.36|520.96|525.88|520.48|526.51|521.11|525.86|520.46|16
1625638700000|2021-07-07 06:18:20|525.91|520.51|525.79|520.39|525.93|520.53|525.75|520.35|9
1625638710000|2021-07-07 06:18:30|525.8|520.4|525.78|520.38|525.8|520.4|525.75|520.35|6
1625638720000|2021-07-07 06:18:40|525.92|520.52|525.74|520.34|525.93|520.53|525.72|520.32|22
1625638730000|2021-07-07 06:18:50|525.73|520.33|525.38|519.98|525.79|520.39|525.38|519.98|19
1625638740000|2021-07-07 06:19:00|525.42|520.02|525.55|520.15|525.57|520.17|525.42|520.02|15
1625638750000|2021-07-07 06:19:10|525.54|520.14|525.73|520.33|525.76|520.36|525.54|520.14|17
1625638760000|2021-07-07 06:19:20|525.8|520.4|525.77|520.37|525.8|520.4|525.66|520.26|15
1625638770000|2021-07-07 06:19:30|525.82|520.42|525.91|520.51|525.96|520.56|525.82|520.42|10
1625638780000|2021-07-07 06:19:40|525.87|520.47|525.86|520.46|525.89|520.49|525.85|520.45|12
1625638790000|2021-07-07 06:19:50|525.85|520.45|525.86|520.46|525.86|520.46|525.83|520.43|5
1625638800000|2021-07-07 06:20:00|525.94|520.54|526.55|521.15|526.55|521.15|525.94|520.54|25
1625638810000|2021-07-07 06:20:10|526.63|521.23|526.5|521.1|526.71|521.31|526.5|521.1|13
1625638820000|2021-07-07 06:20:20|526.49|521.09|526.44|521.04|526.49|521.09|526.4|521|5
1625638830000|2021-07-07 06:20:30|526.53|521.13|526.7|521.3|526.77|521.37|526.53|521.13|17
1625638840000|2021-07-07 06:20:40|526.68|521.28|526.81|521.41|526.83|521.43|526.68|521.28|12
1625638850000|2021-07-07 06:20:50|526.83|521.43|526.83|521.43|526.83|521.43|526.83|521.43|1
1625638870000|2021-07-07 06:21:10|526.71|521.31|526.71|521.31|526.71|521.31|526.71|521.31|1
1625638910000|2021-07-07 06:21:50|526.78|521.38|526.69|521.29|526.78|521.38|526.69|521.29|2
1625638930000|2021-07-07 06:22:10|526.78|521.38|526.85|521.45|526.85|521.45|526.78|521.38|8
1625638940000|2021-07-07 06:22:20|526.93|521.53|527.03|521.63|527.05|521.65|526.93|521.53|8
1625638950000|2021-07-07 06:22:30|527.02|521.62|526.97|521.57|527.02|521.62|526.94|521.54|18
1625638960000|2021-07-07 06:22:40|526.98|521.58|527.15|521.75|527.15|521.75|526.91|521.51|19
1625638970000|2021-07-07 06:22:50|527.16|521.76|527.1|521.7|527.18|521.78|527.1|521.7|6
1625638980000|2021-07-07 06:23:00|527.09|521.69|527.03|521.63|527.12|521.72|527.03|521.63|6
1625638990000|2021-07-07 06:23:10|526.98|521.58|527.05|521.65|527.05|521.65|526.98|521.58|9
1625639000000|2021-07-07 06:23:20|527.07|521.67|527.02|521.62|527.07|521.67|527.01|521.61|10
1625639010000|2021-07-07 06:23:30|527.01|521.61|526.83|521.43|527.01|521.61|526.83|521.43|5
1625639020000|2021-07-07 06:23:40|526.84|521.44|526.81|521.41|526.92|521.52|526.81|521.41|8
1625639040000|2021-07-07 06:24:00|526.84|521.44|526.72|521.32|526.9|521.5|526.72|521.32|3
1625639050000|2021-07-07 06:24:10|526.91|521.51|526.89|521.49|526.91|521.51|526.83|521.43|13
1625639060000|2021-07-07 06:24:20|526.85|521.45|526.89|521.49|526.9|521.5|526.85|521.45|7
1625639070000|2021-07-07 06:24:30|526.85|521.45|526.85|521.45|526.86|521.46|526.81|521.41|13
1625639080000|2021-07-07 06:24:40|526.81|521.41|526.81|521.41|526.83|521.43|526.79|521.39|6
1625639090000|2021-07-07 06:24:50|526.82|521.42|526.81|521.41|526.85|521.45|526.81|521.41|9
1625639100000|2021-07-07 06:25:00|526.82|521.42|526.86|521.46|526.87|521.47|526.82|521.42|8
1625639120000|2021-07-07 06:25:20|526.85|521.45|526.85|521.45|526.85|521.45|526.85|521.45|1
1625639130000|2021-07-07 06:25:30|527|521.6|526.98|521.58|527.02|521.62|526.9|521.5|9
1625639140000|2021-07-07 06:25:40|527|521.6|527|521.6|527|521.6|527|521.6|1
1625639160000|2021-07-07 06:26:00|526.93|521.53|526.93|521.53|526.93|521.53|526.93|521.53|1
1625639170000|2021-07-07 06:26:10|527|521.6|526.93|521.53|527|521.6|526.93|521.53|3
1625639180000|2021-07-07 06:26:20|527|521.6|526.93|521.53|527|521.6|526.93|521.53|6
1625639190000|2021-07-07 06:26:30|527.01|521.61|527|521.6|527.01|521.61|526.93|521.53|3
1625639200000|2021-07-07 06:26:40|526.93|521.53|526.91|521.51|526.99|521.59|526.91|521.51|5
1625639210000|2021-07-07 06:26:50|526.9|521.5|526.93|521.53|527|521.6|526.9|521.5|6
1625639220000|2021-07-07 06:27:00|527|521.6|526.83|521.43|527|521.6|526.82|521.42|8
1625639230000|2021-07-07 06:27:10|526.72|521.32|526.78|521.38|526.8|521.4|526.72|521.32|7
1625639240000|2021-07-07 06:27:20|526.8|521.4|526.68|521.28|526.8|521.4|526.68|521.28|7
1625639270000|2021-07-07 06:27:50|526.69|521.29|526.73|521.33|526.78|521.38|526.69|521.29|12
1625639280000|2021-07-07 06:28:00|526.74|521.34|526.76|521.36|526.76|521.36|526.73|521.33|5
1625639290000|2021-07-07 06:28:10|526.73|521.33|526.75|521.35|526.76|521.36|526.73|521.33|8
1625639300000|2021-07-07 06:28:20|526.76|521.36|526.75|521.35|526.76|521.36|526.75|521.35|2
1625639310000|2021-07-07 06:28:30|526.73|521.33|526.62|521.22|526.73|521.33|526.62|521.22|7
1625639320000|2021-07-07 06:28:40|526.47|521.07|526.55|521.15|526.59|521.19|526.46|521.06|12
1625639330000|2021-07-07 06:28:50|526.54|521.14|526.45|521.05|526.54|521.14|526.45|521.05|14
1625639340000|2021-07-07 06:29:00|526.46|521.06|526.47|521.07|526.5|521.1|526.45|521.05|18
1625639350000|2021-07-07 06:29:10|526.46|521.06|526.11|520.71|526.46|521.06|526.04|520.64|12
1625639360000|2021-07-07 06:29:20|526.12|520.72|525.92|520.52|526.12|520.72|525.91|520.51|21
1625639370000|2021-07-07 06:29:30|525.91|520.51|525.84|520.44|525.95|520.55|525.84|520.44|11
1625639380000|2021-07-07 06:29:40|525.85|520.45|525.85|520.45|525.9|520.5|525.83|520.43|16
1625639390000|2021-07-07 06:29:50|525.89|520.49|526.03|520.63|526.1|520.7|525.89|520.49|17
1625639400000|2021-07-07 06:30:00|526.02|520.62|526.34|520.94|526.38|520.98|526.02|520.62|18
1625639410000|2021-07-07 06:30:10|526.33|520.93|526.47|521.07|526.54|521.14|526.33|520.93|19
1625639420000|2021-07-07 06:30:20|526.48|521.08|526.55|521.15|526.57|521.17|526.42|521.02|11
1625639440000|2021-07-07 06:30:40|526.56|521.16|526.55|521.15|526.56|521.16|526.55|521.15|8
1625639450000|2021-07-07 06:30:50|526.56|521.16|526.55|521.15|526.58|521.18|526.55|521.15|7
1625639460000|2021-07-07 06:31:00|526.61|521.21|526.62|521.22|526.64|521.24|526.58|521.18|14
1625639470000|2021-07-07 06:31:10|526.61|521.21|526.23|520.83|526.61|521.21|526.22|520.82|19
1625639480000|2021-07-07 06:31:20|526.19|520.79|526.22|520.82|526.25|520.85|526.19|520.79|5
1625639490000|2021-07-07 06:31:30|526.18|520.78|526.21|520.81|526.22|520.82|526.17|520.77|6
1625639500000|2021-07-07 06:31:40|526.2|520.8|526.2|520.8|526.2|520.8|526.16|520.76|9
1625639510000|2021-07-07 06:31:50|526.19|520.79|526.2|520.8|526.21|520.81|526.18|520.78|8
1625639520000|2021-07-07 06:32:00|526.19|520.79|526.26|520.86|526.26|520.86|526.19|520.79|3
1625639530000|2021-07-07 06:32:10|526.25|520.85|526.2|520.8|526.26|520.86|526.2|520.8|12
1625639540000|2021-07-07 06:32:20|526.22|520.82|526.23|520.83|526.24|520.84|526.22|520.82|4
1625639550000|2021-07-07 06:32:30|526.24|520.84|526.32|520.92|526.32|520.92|526.24|520.84|11
1625639560000|2021-07-07 06:32:40|526.33|520.93|526.33|520.93|526.35|520.95|526.32|520.92|6
1625639570000|2021-07-07 06:32:50|526.19|520.79|526.18|520.78|526.27|520.87|526.16|520.76|7
1625639580000|2021-07-07 06:33:00|526.16|520.76|526.28|520.88|526.28|520.88|526.16|520.76|5
1625639590000|2021-07-07 06:33:10|526.4|521|526.4|521|526.42|521.02|526.38|520.98|5
1625639600000|2021-07-07 06:33:20|526.45|521.05|526.68|521.28|526.68|521.28|526.43|521.03|10
1625639610000|2021-07-07 06:33:30|526.74|521.34|526.7|521.3|526.77|521.37|526.7|521.3|5
1625639620000|2021-07-07 06:33:40|526.69|521.29|526.77|521.37|526.77|521.37|526.68|521.28|12
1625639630000|2021-07-07 06:33:50|526.67|521.27|526.77|521.37|526.77|521.37|526.67|521.27|2
1625639640000|2021-07-07 06:34:00|526.68|521.28|526.77|521.37|526.77|521.37|526.68|521.28|4
1625639660000|2021-07-07 06:34:20|526.72|521.32|526.75|521.35|526.75|521.35|526.72|521.32|2
1625639670000|2021-07-07 06:34:30|526.78|521.38|526.96|521.56|527.05|521.65|526.78|521.38|19
1625639680000|2021-07-07 06:34:40|526.99|521.59|526.95|521.55|526.99|521.59|526.95|521.55|8
1625639690000|2021-07-07 06:34:50|526.99|521.59|526.99|521.59|526.99|521.59|526.93|521.53|5
1625639700000|2021-07-07 06:35:00|526.95|521.55|527.25|521.85|527.25|521.85|526.93|521.53|14
1625639710000|2021-07-07 06:35:10|527.26|521.86|527.26|521.86|527.26|521.86|527.26|521.86|1
1625639720000|2021-07-07 06:35:20|527.27|521.87|527.32|521.92|527.32|521.92|527.27|521.87|5
1625639730000|2021-07-07 06:35:30|527.39|521.99|527.34|521.94|527.39|521.99|527.32|521.92|11
1625639740000|2021-07-07 06:35:40|527.33|521.93|527.38|521.98|527.39|521.99|527.33|521.93|11
1625639750000|2021-07-07 06:35:50|527.32|521.92|527.34|521.94|527.41|522.01|527.32|521.92|12
1625639760000|2021-07-07 06:36:00|527.38|521.98|527.07|521.67|527.38|521.98|527.07|521.67|12
1625639770000|2021-07-07 06:36:10|527.11|521.71|527.07|521.67|527.11|521.71|527.07|521.67|2
1625639780000|2021-07-07 06:36:20|527.03|521.63|527.04|521.64|527.06|521.66|527.03|521.63|4
1625639790000|2021-07-07 06:36:30|527.05|521.65|527.03|521.63|527.05|521.65|527.03|521.63|2
1625639800000|2021-07-07 06:36:40|527.05|521.65|527.18|521.78|527.32|521.92|527.05|521.65|24
1625639810000|2021-07-07 06:36:50|527.21|521.81|527.23|521.83|527.24|521.84|527.18|521.78|18
1625639820000|2021-07-07 06:37:00|527.15|521.75|527.05|521.65|527.15|521.75|527.05|521.65|6
1625639830000|2021-07-07 06:37:10|527.06|521.66|527.09|521.69|527.09|521.69|527.05|521.65|4
1625639840000|2021-07-07 06:37:20|527.06|521.66|527.06|521.66|527.06|521.66|527.06|521.66|1
1625639860000|2021-07-07 06:37:40|527.12|521.72|527.12|521.72|527.12|521.72|527.12|521.72|1
1625639900000|2021-07-07 06:38:20|527.11|521.71|527.12|521.72|527.12|521.72|527.11|521.71|2
1625639910000|2021-07-07 06:38:30|527.11|521.71|527.13|521.73|527.14|521.74|527.08|521.68|10
1625639920000|2021-07-07 06:38:40|527.11|521.71|527.12|521.72|527.14|521.74|527.09|521.69|8
1625639940000|2021-07-07 06:39:00|527.13|521.73|527.08|521.68|527.13|521.73|527.08|521.68|2
1625639950000|2021-07-07 06:39:10|527.1|521.7|527.14|521.74|527.16|521.76|527.08|521.68|13
1625639960000|2021-07-07 06:39:20|527.13|521.73|527.13|521.73|527.13|521.73|527.13|521.73|1
1625639980000|2021-07-07 06:39:40|527.12|521.72|527.11|521.71|527.12|521.72|527.11|521.71|2
1625640000000|2021-07-07 06:40:00|527.13|521.73|527.08|521.68|527.15|521.75|527.08|521.68|3
1625640010000|2021-07-07 06:40:10|527.11|521.71|527.14|521.74|527.14|521.74|527.11|521.71|3
1625640020000|2021-07-07 06:40:20|527.18|521.78|527.18|521.78|527.18|521.78|527.18|521.78|1
1625640030000|2021-07-07 06:40:30|527.19|521.79|527.2|521.8|527.21|521.81|527.19|521.79|6
1625640040000|2021-07-07 06:40:40|527.21|521.81|527.21|521.81|527.21|521.81|527.21|521.81|1
1625640050000|2021-07-07 06:40:50|527.27|521.87|527.44|522.04|527.47|522.07|527.27|521.87|11
1625640060000|2021-07-07 06:41:00|527.45|522.05|527.39|521.99|527.45|522.05|527.38|521.98|12
1625640080000|2021-07-07 06:41:20|527.42|522.02|527.41|522.01|527.42|522.02|527.4|522|4
1625640090000|2021-07-07 06:41:30|527.45|522.05|527.38|521.98|527.45|522.05|527.37|521.97|4
1625640100000|2021-07-07 06:41:40|527.46|522.06|527.5|522.1|527.51|522.11|527.46|522.06|3
1625640110000|2021-07-07 06:41:50|527.49|522.09|527.44|522.04|527.49|522.09|527.44|522.04|3
1625640120000|2021-07-07 06:42:00|527.43|522.03|527.43|522.03|527.44|522.04|527.39|521.99|11
1625640130000|2021-07-07 06:42:10|527.42|522.02|527.43|522.03|527.43|522.03|527.41|522.01|13
1625640140000|2021-07-07 06:42:20|527.42|522.02|527.42|522.02|527.43|522.03|527.41|522.01|6
1625640150000|2021-07-07 06:42:30|527.41|522.01|527.43|522.03|527.43|522.03|527.39|521.99|5
1625640160000|2021-07-07 06:42:40|527.44|522.04|527.26|521.86|527.44|522.04|527.26|521.86|9
1625640170000|2021-07-07 06:42:50|527.25|521.85|527.26|521.86|527.27|521.87|527.25|521.85|6
1625640180000|2021-07-07 06:43:00|527.25|521.85|527.24|521.84|527.25|521.85|527.24|521.84|2
1625640190000|2021-07-07 06:43:10|527.25|521.85|527.19|521.79|527.25|521.85|527.19|521.79|6
1625640200000|2021-07-07 06:43:20|527.13|521.73|527.13|521.73|527.13|521.73|527.13|521.73|1
1625640210000|2021-07-07 06:43:30|527.12|521.72|527.15|521.75|527.19|521.79|527.12|521.72|6
1625640220000|2021-07-07 06:43:40|527.14|521.74|527.2|521.8|527.21|521.81|527.14|521.74|8
1625640230000|2021-07-07 06:43:50|527.19|521.79|527.17|521.77|527.19|521.79|527.16|521.76|3
1625640250000|2021-07-07 06:44:10|527.15|521.75|527.17|521.77|527.17|521.77|527.14|521.74|5
1625640270000|2021-07-07 06:44:30|527.16|521.76|527.17|521.77|527.2|521.8|527.16|521.76|7
1625640280000|2021-07-07 06:44:40|527.16|521.76|527.13|521.73|527.16|521.76|527.13|521.73|4
1625640290000|2021-07-07 06:44:50|527.12|521.72|526.94|521.54|527.12|521.72|526.94|521.54|9
1625640300000|2021-07-07 06:45:00|526.95|521.55|527.03|521.63|527.08|521.68|526.95|521.55|11
1625640310000|2021-07-07 06:45:10|527.02|521.62|527.04|521.64|527.06|521.66|526.99|521.59|16
1625640320000|2021-07-07 06:45:20|527.03|521.63|527.03|521.63|527.04|521.64|527.03|521.63|3
1625640330000|2021-07-07 06:45:30|527.07|521.67|526.99|521.59|527.07|521.67|526.99|521.59|6
1625640350000|2021-07-07 06:45:50|526.98|521.58|526.98|521.58|526.98|521.58|526.98|521.58|1
1625640360000|2021-07-07 06:46:00|526.91|521.51|527|521.6|527|521.6|526.91|521.51|7
1625640370000|2021-07-07 06:46:10|527.01|521.61|527.02|521.62|527.03|521.63|527|521.6|11
1625640380000|2021-07-07 06:46:20|527.03|521.63|527.08|521.68|527.09|521.69|526.99|521.59|13
1625640390000|2021-07-07 06:46:30|527.16|521.76|527.12|521.72|527.18|521.78|527.12|521.72|19
1625640400000|2021-07-07 06:46:40|527.13|521.73|527.13|521.73|527.13|521.73|527.11|521.71|7
1625640410000|2021-07-07 06:46:50|527.12|521.72|527.13|521.73|527.13|521.73|527.11|521.71|6
1625640430000|2021-07-07 06:47:10|527.14|521.74|527.13|521.73|527.14|521.74|527.13|521.73|2
1625640440000|2021-07-07 06:47:20|527.14|521.74|527.13|521.73|527.2|521.8|527.13|521.73|4
1625640450000|2021-07-07 06:47:30|527.14|521.74|527.08|521.68|527.14|521.74|527.07|521.67|5
1625640470000|2021-07-07 06:47:50|527.04|521.64|527.04|521.64|527.04|521.64|527.04|521.64|1
1625640480000|2021-07-07 06:48:00|527.03|521.63|526.95|521.55|527.03|521.63|526.95|521.55|8
1625640500000|2021-07-07 06:48:20|526.96|521.56|526.96|521.56|526.96|521.56|526.96|521.56|1
1625640510000|2021-07-07 06:48:30|526.95|521.55|526.92|521.52|526.95|521.55|526.91|521.51|4
1625640520000|2021-07-07 06:48:40|526.94|521.54|526.99|521.59|527|521.6|526.94|521.54|5
1625640530000|2021-07-07 06:48:50|526.98|521.58|526.93|521.53|527.01|521.61|526.93|521.53|5
1625640550000|2021-07-07 06:49:10|526.98|521.58|526.95|521.55|526.98|521.58|526.95|521.55|3
1625640560000|2021-07-07 06:49:20|526.96|521.56|526.96|521.56|526.97|521.57|526.96|521.56|3
1625640570000|2021-07-07 06:49:30|526.95|521.55|526.93|521.53|526.96|521.56|526.93|521.53|5
1625640580000|2021-07-07 06:49:40|526.92|521.52|526.93|521.53|526.93|521.53|526.92|521.52|2
1625640590000|2021-07-07 06:49:50|526.83|521.43|526.82|521.42|526.83|521.43|526.82|521.42|2
1625640600000|2021-07-07 06:50:00|526.84|521.44|526.82|521.42|526.84|521.44|526.82|521.42|2
1625640610000|2021-07-07 06:50:10|526.83|521.43|526.82|521.42|526.83|521.43|526.82|521.42|2
1625640620000|2021-07-07 06:50:20|526.83|521.43|526.82|521.42|526.83|521.43|526.82|521.42|2
1625640660000|2021-07-07 06:51:00|526.84|521.44|526.84|521.44|526.84|521.44|526.84|521.44|1
1625640670000|2021-07-07 06:51:10|526.82|521.42|526.81|521.41|526.82|521.42|526.81|521.41|4
1625640690000|2021-07-07 06:51:30|526.74|521.34|526.71|521.31|526.82|521.42|526.71|521.31|5
1625640700000|2021-07-07 06:51:40|526.72|521.32|526.76|521.36|526.77|521.37|526.71|521.31|11
1625640710000|2021-07-07 06:51:50|526.73|521.33|526.77|521.37|526.77|521.37|526.73|521.33|4
1625640720000|2021-07-07 06:52:00|526.73|521.33|526.72|521.32|526.79|521.39|526.72|521.32|8
1625640730000|2021-07-07 06:52:10|526.7|521.3|526.66|521.26|526.7|521.3|526.66|521.26|5
1625640740000|2021-07-07 06:52:20|526.58|521.18|526.66|521.26|526.74|521.34|526.58|521.18|7
1625640760000|2021-07-07 06:52:40|526.64|521.24|526.64|521.24|526.64|521.24|526.64|521.24|1
1625640770000|2021-07-07 06:52:50|526.63|521.23|525.92|520.52|526.63|521.23|525.91|520.51|21
1625640780000|2021-07-07 06:53:00|525.91|520.51|525.78|520.38|525.92|520.52|525.78|520.38|19
1625640790000|2021-07-07 06:53:10|525.76|520.36|525.86|520.46|525.9|520.5|525.76|520.36|13
1625640800000|2021-07-07 06:53:20|525.89|520.49|525.81|520.41|525.9|520.5|525.76|520.36|10
1625640810000|2021-07-07 06:53:30|525.88|520.48|525.94|520.54|525.98|520.58|525.86|520.46|10
1625640820000|2021-07-07 06:53:40|525.92|520.52|526.1|520.7|526.12|520.72|525.92|520.52|11
1625640830000|2021-07-07 06:53:50|526.01|520.61|525.85|520.45|526.01|520.61|525.85|520.45|4
1625640840000|2021-07-07 06:54:00|525.92|520.52|525.87|520.47|525.92|520.52|525.87|520.47|6
1625640850000|2021-07-07 06:54:10|525.91|520.51|525.87|520.47|525.91|520.51|525.69|520.29|5
1625640860000|2021-07-07 06:54:20|525.86|520.46|525.68|520.28|525.86|520.46|525.68|520.28|15
1625640870000|2021-07-07 06:54:30|525.63|520.23|525.6|520.2|525.64|520.24|525.6|520.2|11
1625640880000|2021-07-07 06:54:40|525.61|520.21|525.73|520.33|525.77|520.37|525.54|520.14|18
1625640890000|2021-07-07 06:54:50|525.74|520.34|525.93|520.53|525.96|520.56|525.73|520.33|19
1625640900000|2021-07-07 06:55:00|525.83|520.43|525.97|520.57|525.97|520.57|525.83|520.43|13
1625640910000|2021-07-07 06:55:10|525.92|520.52|526|520.6|526|520.6|525.86|520.46|6
1625640920000|2021-07-07 06:55:20|525.96|520.56|525.97|520.57|525.99|520.59|525.96|520.56|5
1625640930000|2021-07-07 06:55:30|525.98|520.58|525.98|520.58|525.98|520.58|525.98|520.58|1
1625640940000|2021-07-07 06:55:40|525.97|520.57|525.97|520.57|525.97|520.57|525.94|520.54|4
1625640960000|2021-07-07 06:56:00|526.03|520.63|526.3|520.9|526.35|520.95|526.03|520.63|24
1625640970000|2021-07-07 06:56:10|526.31|520.91|526.34|520.94|526.36|520.96|526.27|520.87|18
1625640980000|2021-07-07 06:56:20|526.5|521.1|526.53|521.13|526.54|521.14|526.39|520.99|9
1625640990000|2021-07-07 06:56:30|526.54|521.14|526.56|521.16|526.6|521.2|526.48|521.08|7
1625641000000|2021-07-07 06:56:40|526.62|521.22|526.68|521.28|526.69|521.29|526.62|521.22|12
1625641010000|2021-07-07 06:56:50|526.78|521.38|526.62|521.22|526.78|521.38|526.61|521.21|5
1625641020000|2021-07-07 06:57:00|526.6|521.2|526.62|521.22|526.64|521.24|526.6|521.2|13
1625641030000|2021-07-07 06:57:10|526.61|521.21|526.7|521.3|526.7|521.3|526.61|521.21|5
1625641060000|2021-07-07 06:57:40|526.75|521.35|526.75|521.35|526.75|521.35|526.75|521.35|1
1625641090000|2021-07-07 06:58:10|526.77|521.37|526.77|521.37|526.77|521.37|526.77|521.37|1
1625641100000|2021-07-07 06:58:20|526.94|521.54|526.93|521.53|527.01|521.61|526.81|521.41|13
1625641110000|2021-07-07 06:58:30|526.95|521.55|526.9|521.5|526.95|521.55|526.9|521.5|11
1625641120000|2021-07-07 06:58:40|526.92|521.52|526.86|521.46|526.92|521.52|526.64|521.24|16
1625641130000|2021-07-07 06:58:50|526.85|521.45|526.87|521.47|526.88|521.48|526.85|521.45|4
1625641140000|2021-07-07 06:59:00|526.88|521.48|526.89|521.49|526.89|521.49|526.85|521.45|3
1625641150000|2021-07-07 06:59:10|526.81|521.41|526.81|521.41|526.81|521.41|526.81|521.41|1
1625641160000|2021-07-07 06:59:20|526.89|521.49|526.89|521.49|526.89|521.49|526.89|521.49|1
1625641180000|2021-07-07 06:59:40|526.84|521.44|526.89|521.49|526.89|521.49|526.84|521.44|2
1625641190000|2021-07-07 06:59:50|526.84|521.44|526.84|521.44|526.84|521.44|526.84|521.44|1
1625641200000|2021-07-07 07:00:00|526.86|521.46|527.41|522.01|527.41|522.01|526.86|521.46|14
1625641210000|2021-07-07 07:00:10|527.42|522.02|527.44|522.04|527.44|522.04|527.42|522.02|2
1625641220000|2021-07-07 07:00:20|527.43|522.03|527.42|522.02|527.43|522.03|527.4|522|19
1625641230000|2021-07-07 07:00:30|527.41|522.01|527.41|522.01|527.44|522.04|527.39|521.99|13
1625641240000|2021-07-07 07:00:40|527.48|522.08|527.6|522.2|527.6|522.2|527.48|522.08|3
1625641250000|2021-07-07 07:00:50|527.59|522.19|527.6|522.2|527.6|522.2|527.59|522.19|2
1625641260000|2021-07-07 07:01:00|527.58|522.18|527.58|522.18|527.58|522.18|527.58|522.18|1
1625641270000|2021-07-07 07:01:10|527.61|522.21|527.77|522.37|527.77|522.37|527.61|522.21|9
1625641280000|2021-07-07 07:01:20|527.76|522.36|527.79|522.39|527.8|522.4|527.74|522.34|9
1625641290000|2021-07-07 07:01:30|527.82|522.42|527.82|522.42|527.82|522.42|527.82|522.42|1
1625641300000|2021-07-07 07:01:40|527.8|522.4|527.81|522.41|527.81|522.41|527.8|522.4|2
1625641320000|2021-07-07 07:02:00|527.82|522.42|527.82|522.42|527.82|522.42|527.82|522.42|1
1625641330000|2021-07-07 07:02:10|527.86|522.46|527.87|522.47|527.87|522.47|527.86|522.46|2
1625641340000|2021-07-07 07:02:20|527.88|522.48|527.81|522.41|527.9|522.5|527.81|522.41|10
1625641350000|2021-07-07 07:02:30|527.84|522.44|527.83|522.43|527.84|522.44|527.81|522.41|5
1625641360000|2021-07-07 07:02:40|527.81|522.41|527.93|522.53|527.93|522.53|527.81|522.41|7
1625641370000|2021-07-07 07:02:50|527.94|522.54|527.94|522.54|527.94|522.54|527.94|522.54|1
1625641380000|2021-07-07 07:03:00|527.95|522.55|528.05|522.65|528.05|522.65|527.95|522.55|2
1625641400000|2021-07-07 07:03:20|527.99|522.59|528|522.6|528|522.6|527.99|522.59|2
1625641410000|2021-07-07 07:03:30|527.99|522.59|528|522.6|528|522.6|527.99|522.59|2
1625641420000|2021-07-07 07:03:40|528.09|522.69|528.09|522.69|528.1|522.7|528.09|522.69|3
1625641430000|2021-07-07 07:03:50|528.07|522.67|528|522.6|528.08|522.68|527.98|522.58|8
1625641440000|2021-07-07 07:04:00|528.01|522.61|528|522.6|528.02|522.62|528|522.6|4
1625641450000|2021-07-07 07:04:10|528.01|522.61|528.03|522.63|528.05|522.65|527.98|522.58|8
1625641460000|2021-07-07 07:04:20|528.05|522.65|528.19|522.79|528.19|522.79|528.04|522.64|6
1625641470000|2021-07-07 07:04:30|528.2|522.8|528.19|522.79|528.2|522.8|528.18|522.78|10
1625641480000|2021-07-07 07:04:40|528.2|522.8|528.18|522.78|528.2|522.8|528.16|522.76|23
1625641490000|2021-07-07 07:04:50|528.17|522.77|528.16|522.76|528.18|522.78|528.15|522.75|13
1625641500000|2021-07-07 07:05:00|528.18|522.78|528.22|522.82|528.24|522.84|528.16|522.76|19
1625641510000|2021-07-07 07:05:10|528.24|522.84|528.21|522.81|528.24|522.84|528.21|522.81|6
1625641520000|2021-07-07 07:05:20|528.24|522.84|528.2|522.8|528.24|522.84|528.19|522.79|23
1625641530000|2021-07-07 07:05:30|528.19|522.79|528.18|522.78|528.22|522.82|528.18|522.78|23
1625641540000|2021-07-07 07:05:40|528.17|522.77|528.2|522.8|528.24|522.84|528.17|522.77|27
1625641550000|2021-07-07 07:05:50|528.18|522.78|528.18|522.78|528.2|522.8|528.17|522.77|7
1625641560000|2021-07-07 07:06:00|528.17|522.77|528.19|522.79|528.2|522.8|528.17|522.77|5
1625641570000|2021-07-07 07:06:10|528.17|522.77|528.22|522.82|528.22|522.82|528.17|522.77|8
1625641580000|2021-07-07 07:06:20|528.19|522.79|528.19|522.79|528.22|522.82|528.17|522.77|7
1625641590000|2021-07-07 07:06:30|528.17|522.77|528.18|522.78|528.18|522.78|528.17|522.77|2
1625641600000|2021-07-07 07:06:40|528.19|522.79|528.25|522.85|528.25|522.85|528.17|522.77|6
1625641610000|2021-07-07 07:06:50|528.24|522.84|528.28|522.88|528.28|522.88|528.24|522.84|5
1625641620000|2021-07-07 07:07:00|528.21|522.81|528.26|522.86|528.28|522.88|528.19|522.79|9
1625641630000|2021-07-07 07:07:10|528.19|522.79|528.25|522.85|528.27|522.87|528.19|522.79|6
1625641640000|2021-07-07 07:07:20|528.19|522.79|528.19|522.79|528.19|522.79|528.19|522.79|1
1625641650000|2021-07-07 07:07:30|528.18|522.78|528.19|522.79|528.26|522.86|528.18|522.78|9
1625641660000|2021-07-07 07:07:40|528.2|522.8|528.19|522.79|528.2|522.8|528.19|522.79|2
1625641680000|2021-07-07 07:08:00|528.21|522.81|528.18|522.78|528.21|522.81|528.18|522.78|9
1625641690000|2021-07-07 07:08:10|528.19|522.79|528.18|522.78|528.19|522.79|528.18|522.78|2
1625641700000|2021-07-07 07:08:20|528.19|522.79|528.19|522.79|528.21|522.81|528.18|522.78|9
1625641710000|2021-07-07 07:08:30|528.21|522.81|528.18|522.78|528.21|522.81|528.18|522.78|2
1625641720000|2021-07-07 07:08:40|528.17|522.77|528.18|522.78|528.18|522.78|528.17|522.77|2
1625641740000|2021-07-07 07:09:00|528.17|522.77|528.17|522.77|528.17|522.77|528.17|522.77|1
1625641750000|2021-07-07 07:09:10|528.2|522.8|528.18|522.78|528.2|522.8|528.18|522.78|2
1625641770000|2021-07-07 07:09:30|528.19|522.79|528.18|522.78|528.19|522.79|528.18|522.78|2
1625641780000|2021-07-07 07:09:40|528.19|522.79|528.19|522.79|528.19|522.79|528.19|522.79|1
1625641790000|2021-07-07 07:09:50|528.18|522.78|528.41|523.01|528.41|523.01|528.18|522.78|8
1625641800000|2021-07-07 07:10:00|528.4|523|528.43|523.03|528.43|523.03|528.33|522.93|13
1625641810000|2021-07-07 07:10:10|528.38|522.98|528.44|523.04|528.44|523.04|528.38|522.98|6
1625641820000|2021-07-07 07:10:20|528.41|523.01|528.42|523.02|528.42|523.02|528.41|523.01|2
1625641830000|2021-07-07 07:10:30|528.43|523.03|528.5|523.1|528.51|523.11|528.42|523.02|7
1625641840000|2021-07-07 07:10:40|528.45|523.05|528.56|523.16|528.56|523.16|528.45|523.05|13
1625641850000|2021-07-07 07:10:50|528.55|523.15|528.56|523.16|528.58|523.18|528.54|523.14|9
1625641860000|2021-07-07 07:11:00|528.58|523.18|528.58|523.18|528.58|523.18|528.58|523.18|1
1625641870000|2021-07-07 07:11:10|528.53|523.13|528.58|523.18|528.6|523.2|528.53|523.13|9
1625641880000|2021-07-07 07:11:20|528.59|523.19|528.59|523.19|528.59|523.19|528.58|523.18|3
1625641900000|2021-07-07 07:11:40|528.6|523.2|528.6|523.2|528.61|523.21|528.6|523.2|3
1625641920000|2021-07-07 07:12:00|528.63|523.23|528.63|523.23|528.63|523.23|528.63|523.23|1
1625641930000|2021-07-07 07:12:10|528.75|523.35|528.75|523.35|528.75|523.35|528.67|523.27|3
1625641940000|2021-07-07 07:12:20|528.67|523.27|528.75|523.35|528.75|523.35|528.67|523.27|2
1625641950000|2021-07-07 07:12:30|528.73|523.33|528.66|523.26|528.74|523.34|528.66|523.26|9
1625641960000|2021-07-07 07:12:40|528.53|523.13|528.65|523.25|528.68|523.28|528.48|523.08|21
1625641970000|2021-07-07 07:12:50|528.59|523.19|528.63|523.23|528.65|523.25|528.59|523.19|7
1625641980000|2021-07-07 07:13:00|528.64|523.24|528.67|523.27|528.73|523.33|528.59|523.19|15
1625641990000|2021-07-07 07:13:10|528.65|523.25|528.58|523.18|528.65|523.25|528.58|523.18|4
1625642000000|2021-07-07 07:13:20|528.59|523.19|528.59|523.19|528.6|523.2|528.59|523.19|3
1625642010000|2021-07-07 07:13:30|528.58|523.18|528.58|523.18|528.58|523.18|528.58|523.18|1
1625642020000|2021-07-07 07:13:40|528.59|523.19|528.59|523.19|528.64|523.24|528.59|523.19|5
1625642030000|2021-07-07 07:13:50|528.61|523.21|528.65|523.25|528.65|523.25|528.59|523.19|6
1625642040000|2021-07-07 07:14:00|528.59|523.19|528.59|523.19|528.62|523.22|528.56|523.16|10
1625642050000|2021-07-07 07:14:10|528.6|523.2|528.58|523.18|528.6|523.2|528.58|523.18|7
1625642060000|2021-07-07 07:14:20|528.59|523.19|528.58|523.18|528.6|523.2|528.58|523.18|4
1625642070000|2021-07-07 07:14:30|528.56|523.16|528.52|523.12|528.56|523.16|528.52|523.12|3
1625642080000|2021-07-07 07:14:40|528.53|523.13|528.5|523.1|528.56|523.16|528.5|523.1|6
1625642090000|2021-07-07 07:14:50|528.51|523.11|528.51|523.11|528.51|523.11|528.51|523.11|1
1625642100000|2021-07-07 07:15:00|528.52|523.12|528.51|523.11|528.52|523.12|528.51|523.11|4
1625642110000|2021-07-07 07:15:10|528.52|523.12|528.53|523.13|528.53|523.13|528.47|523.07|3
1625642120000|2021-07-07 07:15:20|528.48|523.08|528.59|523.19|528.6|523.2|528.48|523.08|8
1625642130000|2021-07-07 07:15:30|528.58|523.18|528.53|523.13|528.59|523.19|528.53|523.13|3
1625642140000|2021-07-07 07:15:40|528.49|523.09|528.53|523.13|528.53|523.13|528.49|523.09|2
1625642150000|2021-07-07 07:15:50|528.54|523.14|528.56|523.16|528.75|523.35|528.54|523.14|13
1625642160000|2021-07-07 07:16:00|528.71|523.31|528.73|523.33|528.73|523.33|528.69|523.29|25
1625642170000|2021-07-07 07:16:10|528.72|523.32|528.75|523.35|528.78|523.38|528.71|523.31|16
1625642180000|2021-07-07 07:16:20|528.76|523.36|528.76|523.36|528.77|523.37|528.7|523.3|18
1625642190000|2021-07-07 07:16:30|528.75|523.35|528.76|523.36|528.78|523.38|528.75|523.35|7
1625642200000|2021-07-07 07:16:40|528.75|523.35|528.74|523.34|528.76|523.36|528.74|523.34|4
1625642210000|2021-07-07 07:16:50|528.75|523.35|528.74|523.34|528.77|523.37|528.73|523.33|11
1625642220000|2021-07-07 07:17:00|528.72|523.32|528.74|523.34|528.75|523.35|528.72|523.32|7
1625642230000|2021-07-07 07:17:10|528.73|523.33|528.74|523.34|528.75|523.35|528.71|523.31|7
1625642240000|2021-07-07 07:17:20|528.73|523.33|528.74|523.34|528.77|523.37|528.72|523.32|11
1625642250000|2021-07-07 07:17:30|528.73|523.33|528.75|523.35|528.76|523.36|528.72|523.32|9
1625642260000|2021-07-07 07:17:40|528.76|523.36|528.64|523.24|528.76|523.36|528.63|523.23|13
1625642270000|2021-07-07 07:17:50|528.62|523.22|528.6|523.2|528.62|523.22|528.6|523.2|3
1625642280000|2021-07-07 07:18:00|528.64|523.24|528.67|523.27|528.67|523.27|528.6|523.2|10
1625642290000|2021-07-07 07:18:10|528.66|523.26|528.67|523.27|528.69|523.29|528.66|523.26|7
1625642300000|2021-07-07 07:18:20|528.66|523.26|528.67|523.27|528.68|523.28|528.66|523.26|6
1625642310000|2021-07-07 07:18:30|528.66|523.26|528.67|523.27|528.67|523.27|528.66|523.26|2
1625642320000|2021-07-07 07:18:40|528.68|523.28|528.73|523.33|528.77|523.37|528.68|523.28|22
1625642330000|2021-07-07 07:18:50|528.72|523.32|528.77|523.37|528.78|523.38|528.71|523.31|21
1625642340000|2021-07-07 07:19:00|528.76|523.36|528.72|523.32|528.8|523.4|528.72|523.32|11
1625642350000|2021-07-07 07:19:10|528.71|523.31|528.67|523.27|528.72|523.32|528.62|523.22|16
1625642360000|2021-07-07 07:19:20|528.68|523.28|528.69|523.29|528.7|523.3|528.68|523.28|4
1625642370000|2021-07-07 07:19:30|528.7|523.3|528.75|523.35|528.75|523.35|528.67|523.27|12
1625642380000|2021-07-07 07:19:40|528.73|523.33|528.69|523.29|528.74|523.34|528.68|523.28|17
1625642390000|2021-07-07 07:19:50|528.71|523.31|528.69|523.29|528.73|523.33|528.69|523.29|8
1625642400000|2021-07-07 07:20:00|528.7|523.3|528.63|523.23|528.7|523.3|528.63|523.23|14
1625642410000|2021-07-07 07:20:10|528.64|523.24|528.59|523.19|528.65|523.25|528.59|523.19|10
1625642420000|2021-07-07 07:20:20|528.56|523.16|528.63|523.23|528.64|523.24|528.56|523.16|6
1625642430000|2021-07-07 07:20:30|528.62|523.22|528.64|523.24|528.65|523.25|528.62|523.22|7
1625642440000|2021-07-07 07:20:40|528.65|523.25|528.64|523.24|528.65|523.25|528.64|523.24|2
1625642450000|2021-07-07 07:20:50|528.65|523.25|528.64|523.24|528.65|523.25|528.63|523.23|4
1625642460000|2021-07-07 07:21:00|528.65|523.25|528.7|523.3|528.74|523.34|528.64|523.24|10
1625642470000|2021-07-07 07:21:10|528.74|523.34|528.74|523.34|528.74|523.34|528.7|523.3|15
1625642480000|2021-07-07 07:21:20|528.7|523.3|528.76|523.36|528.76|523.36|528.68|523.28|16
1625642490000|2021-07-07 07:21:30|528.75|523.35|528.76|523.36|528.76|523.36|528.72|523.32|13
1625642500000|2021-07-07 07:21:40|528.75|523.35|528.83|523.43|528.86|523.46|528.75|523.35|11
1625642510000|2021-07-07 07:21:50|528.82|523.42|528.87|523.47|528.88|523.48|528.82|523.42|7
1625642520000|2021-07-07 07:22:00|528.84|523.44|528.75|523.35|528.84|523.44|528.74|523.34|7
1625642530000|2021-07-07 07:22:10|528.74|523.34|528.75|523.35|528.75|523.35|528.74|523.34|20
1625642540000|2021-07-07 07:22:20|528.74|523.34|528.75|523.35|528.75|523.35|528.74|523.34|2
1625642550000|2021-07-07 07:22:30|528.73|523.33|528.84|523.44|528.85|523.45|528.73|523.33|4
1625642560000|2021-07-07 07:22:40|528.74|523.34|528.72|523.32|528.74|523.34|528.72|523.32|9
1625642570000|2021-07-07 07:22:50|528.73|523.33|528.78|523.38|528.78|523.38|528.72|523.32|5
1625642580000|2021-07-07 07:23:00|528.79|523.39|528.79|523.39|528.81|523.41|528.79|523.39|13
1625642600000|2021-07-07 07:23:20|528.76|523.36|528.74|523.34|528.76|523.36|528.74|523.34|2
1625642610000|2021-07-07 07:23:30|528.81|523.41|528.81|523.41|528.81|523.41|528.81|523.41|1
1625642620000|2021-07-07 07:23:40|528.84|523.44|528.83|523.43|528.84|523.44|528.83|523.43|2
1625642630000|2021-07-07 07:23:50|528.81|523.41|528.81|523.41|528.81|523.41|528.81|523.41|1
1625642640000|2021-07-07 07:24:00|528.74|523.34|528.71|523.31|528.74|523.34|528.71|523.31|2
1625642650000|2021-07-07 07:24:10|528.72|523.32|528.72|523.32|528.73|523.33|528.72|523.32|3
1625642670000|2021-07-07 07:24:30|528.7|523.3|528.59|523.19|528.7|523.3|528.57|523.17|5
1625642680000|2021-07-07 07:24:40|528.58|523.18|528.53|523.13|528.61|523.21|528.53|523.13|12
1625642690000|2021-07-07 07:24:50|528.52|523.12|528.54|523.14|528.56|523.16|528.45|523.05|10
1625642700000|2021-07-07 07:25:00|528.53|523.13|528.7|523.3|528.74|523.34|528.39|522.99|20
1625642710000|2021-07-07 07:25:10|528.71|523.31|528.6|523.2|528.71|523.31|528.6|523.2|10
1625642720000|2021-07-07 07:25:20|528.61|523.21|528.61|523.21|528.63|523.23|528.6|523.2|11
1625642730000|2021-07-07 07:25:30|528.62|523.22|528.6|523.2|528.62|523.22|528.6|523.2|3
1625642740000|2021-07-07 07:25:40|528.61|523.21|528.53|523.13|528.61|523.21|528.52|523.12|11
1625642750000|2021-07-07 07:25:50|528.54|523.14|528.55|523.15|528.55|523.15|528.54|523.14|4
1625642760000|2021-07-07 07:26:00|528.54|523.14|528.52|523.12|528.54|523.14|528.52|523.12|5
1625642770000|2021-07-07 07:26:10|528.53|523.13|528.53|523.13|528.54|523.14|528.53|523.13|7
1625642780000|2021-07-07 07:26:20|528.43|523.03|528.53|523.13|528.54|523.14|528.43|523.03|7
1625642790000|2021-07-07 07:26:30|528.58|523.18|528.55|523.15|528.58|523.18|528.44|523.04|13
1625642800000|2021-07-07 07:26:40|528.56|523.16|528.58|523.18|528.59|523.19|528.54|523.14|16
1625642810000|2021-07-07 07:26:50|528.57|523.17|528.58|523.18|528.59|523.19|528.55|523.15|17
1625642820000|2021-07-07 07:27:00|528.57|523.17|528.56|523.16|528.58|523.18|528.55|523.15|14
1625642830000|2021-07-07 07:27:10|528.55|523.15|528.55|523.15|528.56|523.16|528.55|523.15|7
1625642840000|2021-07-07 07:27:20|528.56|523.16|528.56|523.16|528.59|523.19|528.56|523.16|3
1625642850000|2021-07-07 07:27:30|528.59|523.19|528.56|523.16|528.6|523.2|528.53|523.13|10
1625642860000|2021-07-07 07:27:40|528.57|523.17|528.56|523.16|528.57|523.17|528.54|523.14|4
1625642870000|2021-07-07 07:27:50|528.55|523.15|528.55|523.15|528.55|523.15|528.55|523.15|1
1625642880000|2021-07-07 07:28:00|528.56|523.16|528.55|523.15|528.56|523.16|528.49|523.09|13
1625642890000|2021-07-07 07:28:10|528.56|523.16|528.96|523.56|528.96|523.56|528.54|523.14|13
1625642900000|2021-07-07 07:28:20|528.95|523.55|529.18|523.78|529.18|523.78|528.95|523.55|7
1625642910000|2021-07-07 07:28:30|529.15|523.75|529.05|523.65|529.15|523.75|529.02|523.62|5
1625642920000|2021-07-07 07:28:40|529.04|523.64|528.98|523.58|529.04|523.64|528.82|523.42|15
1625642930000|2021-07-07 07:28:50|528.97|523.57|528.87|523.47|528.98|523.58|528.78|523.38|22
1625642940000|2021-07-07 07:29:00|528.88|523.48|529.02|523.62|529.02|523.62|528.86|523.46|13
1625642950000|2021-07-07 07:29:10|529.04|523.64|528.92|523.52|529.04|523.64|528.92|523.52|16
1625642960000|2021-07-07 07:29:20|528.93|523.53|528.96|523.56|529.01|523.61|528.93|523.53|15
1625642970000|2021-07-07 07:29:30|528.95|523.55|528.78|523.38|528.96|523.56|528.74|523.34|26
1625642980000|2021-07-07 07:29:40|528.77|523.37|528.73|523.33|528.78|523.38|528.72|523.32|15
1625642990000|2021-07-07 07:29:50|528.75|523.35|528.75|523.35|528.75|523.35|528.75|523.35|1
1625643000000|2021-07-07 07:30:00|528.74|523.34|528.87|523.47|528.87|523.47|528.64|523.24|26
1625643010000|2021-07-07 07:30:10|528.88|523.48|528.89|523.49|528.89|523.49|528.87|523.47|9
1625643020000|2021-07-07 07:30:20|528.88|523.48|528.91|523.51|528.93|523.53|528.88|523.48|12
1625643030000|2021-07-07 07:30:30|528.92|523.52|528.92|523.52|528.92|523.52|528.92|523.52|1
1625643040000|2021-07-07 07:30:40|528.93|523.53|528.93|523.53|528.95|523.55|528.92|523.52|5
1625643050000|2021-07-07 07:30:50|529.05|523.65|529.31|523.91|529.31|523.91|529.05|523.65|19
1625643060000|2021-07-07 07:31:00|529.25|523.85|529.3|523.9|529.39|523.99|529.23|523.83|9
1625643070000|2021-07-07 07:31:10|529.41|524.01|529.42|524.02|529.44|524.04|529.28|523.88|8
1625643080000|2021-07-07 07:31:20|529.43|524.03|529.48|524.08|529.6|524.2|529.43|524.03|15
1625643090000|2021-07-07 07:31:30|529.49|524.09|529.5|524.1|529.5|524.1|529.47|524.07|10
1625643100000|2021-07-07 07:31:40|529.47|524.07|529.49|524.09|529.53|524.13|529.45|524.05|20
1625643110000|2021-07-07 07:31:50|529.48|524.08|529.75|524.35|529.75|524.35|529.48|524.08|13
1625643120000|2021-07-07 07:32:00|529.71|524.31|529.75|524.35|529.75|524.35|529.71|524.31|4
1625643130000|2021-07-07 07:32:10|529.77|524.37|529.78|524.38|529.78|524.38|529.77|524.37|2
1625643140000|2021-07-07 07:32:20|529.81|524.41|529.8|524.4|529.88|524.48|529.76|524.36|11
1625643150000|2021-07-07 07:32:30|529.79|524.39|529.77|524.37|529.8|524.4|529.76|524.36|10
1625643160000|2021-07-07 07:32:40|529.76|524.36|529.76|524.36|529.77|524.37|529.75|524.35|11
1625643170000|2021-07-07 07:32:50|529.75|524.35|529.77|524.37|529.77|524.37|529.74|524.34|11
1625643180000|2021-07-07 07:33:00|529.76|524.36|529.76|524.36|529.77|524.37|529.75|524.35|5
1625643190000|2021-07-07 07:33:10|529.83|524.43|529.83|524.43|529.85|524.45|529.75|524.35|12
1625643200000|2021-07-07 07:33:20|529.84|524.44|529.82|524.42|529.85|524.45|529.81|524.41|7
1625643210000|2021-07-07 07:33:30|529.8|524.4|529.89|524.49|529.96|524.56|529.8|524.4|14
1625643230000|2021-07-07 07:33:50|529.94|524.54|529.89|524.49|529.94|524.54|529.89|524.49|2
1625643250000|2021-07-07 07:34:10|529.88|524.48|529.89|524.49|529.94|524.54|529.88|524.48|3
1625643260000|2021-07-07 07:34:20|529.9|524.5|529.89|524.49|529.9|524.5|529.89|524.49|2
1625643280000|2021-07-07 07:34:40|529.87|524.47|529.87|524.47|529.88|524.48|529.85|524.45|8
1625643290000|2021-07-07 07:34:50|529.86|524.46|529.86|524.46|529.86|524.46|529.86|524.46|1
1625643300000|2021-07-07 07:35:00|529.88|524.48|529.68|524.28|529.89|524.49|529.68|524.28|17
1625643310000|2021-07-07 07:35:10|529.67|524.27|529.61|524.21|529.67|524.27|529.51|524.11|18
1625643320000|2021-07-07 07:35:20|529.57|524.17|529.53|524.13|529.61|524.21|529.51|524.11|6
1625643330000|2021-07-07 07:35:30|529.51|524.11|529.44|524.04|529.51|524.11|529.44|524.04|5
1625643350000|2021-07-07 07:35:50|529.38|523.98|529.36|523.96|529.38|523.98|529.36|523.96|3
1625643360000|2021-07-07 07:36:00|529.35|523.95|529.32|523.92|529.35|523.95|529.32|523.92|4
1625643370000|2021-07-07 07:36:10|529.33|523.93|529.4|524|529.4|524|529.32|523.92|7
1625643380000|2021-07-07 07:36:20|529.37|523.97|529.4|524|529.4|524|529.34|523.94|9
1625643400000|2021-07-07 07:36:40|529.32|523.92|529.01|523.61|529.32|523.92|529.01|523.61|8
1625643410000|2021-07-07 07:36:50|529|523.6|528.83|523.43|529|523.6|528.83|523.43|16
1625643420000|2021-07-07 07:37:00|528.84|523.44|528.83|523.43|528.84|523.44|528.83|523.43|2
1625643430000|2021-07-07 07:37:10|528.84|523.44|528.95|523.55|529|523.6|528.84|523.44|19
1625643440000|2021-07-07 07:37:20|528.98|523.58|528.98|523.58|528.98|523.58|528.96|523.56|4
1625643460000|2021-07-07 07:37:40|528.99|523.59|529.31|523.91|529.32|523.92|528.99|523.59|12
1625643470000|2021-07-07 07:37:50|529.28|523.88|529.18|523.78|529.28|523.88|529.18|523.78|10
1625643480000|2021-07-07 07:38:00|529.24|523.84|529.23|523.83|529.24|523.84|529.19|523.79|11
1625643490000|2021-07-07 07:38:10|529.21|523.81|529.22|523.82|529.22|523.82|529.21|523.81|6
1625643500000|2021-07-07 07:38:20|529.21|523.81|529.09|523.69|529.21|523.81|529.09|523.69|10
1625643510000|2021-07-07 07:38:30|529.11|523.71|529.1|523.7|529.14|523.74|529.1|523.7|4
1625643520000|2021-07-07 07:38:40|529.13|523.73|529.09|523.69|529.13|523.73|529.09|523.69|2
1625643530000|2021-07-07 07:38:50|529.08|523.68|528.95|523.55|529.08|523.68|528.93|523.53|5
1625643540000|2021-07-07 07:39:00|528.94|523.54|528.94|523.54|528.94|523.54|528.94|523.54|1
1625643550000|2021-07-07 07:39:10|528.92|523.52|528.88|523.48|528.93|523.53|528.8|523.4|5
1625643560000|2021-07-07 07:39:20|528.86|523.46|528.86|523.46|528.86|523.46|528.86|523.46|1
1625643580000|2021-07-07 07:39:40|528.87|523.47|528.86|523.46|528.9|523.5|528.86|523.46|4
1625643590000|2021-07-07 07:39:50|528.9|523.5|528.79|523.39|528.9|523.5|528.79|523.39|8
1625643600000|2021-07-07 07:40:00|528.81|523.41|528.82|523.42|528.82|523.42|528.8|523.4|8
1625643610000|2021-07-07 07:40:10|528.84|523.44|529.02|523.62|529.02|523.62|528.82|523.42|10
1625643620000|2021-07-07 07:40:20|529.06|523.66|529.17|523.77|529.17|523.77|529.06|523.66|3
1625643630000|2021-07-07 07:40:30|529.14|523.74|529.06|523.66|529.14|523.74|529.06|523.66|2
1625643640000|2021-07-07 07:40:40|529.07|523.67|529.29|523.89|529.29|523.89|529.07|523.67|4
1625643650000|2021-07-07 07:40:50|529.23|523.83|529.28|523.88|529.28|523.88|529.23|523.83|2
1625643660000|2021-07-07 07:41:00|529.34|523.94|529.4|524|529.41|524.01|529.33|523.93|11
1625643670000|2021-07-07 07:41:10|529.41|524.01|529.56|524.16|529.56|524.16|529.41|524.01|5
1625643680000|2021-07-07 07:41:20|529.53|524.13|529.59|524.19|529.6|524.2|529.53|524.13|7
1625643690000|2021-07-07 07:41:30|529.6|524.2|529.59|524.19|529.63|524.23|529.59|524.19|16
1625643700000|2021-07-07 07:41:40|529.6|524.2|529.54|524.14|529.6|524.2|529.54|524.14|9
1625643710000|2021-07-07 07:41:50|529.55|524.15|529.55|524.15|529.55|524.15|529.55|524.15|1
1625643720000|2021-07-07 07:42:00|529.54|524.14|529.54|524.14|529.55|524.15|529.52|524.12|5
1625643730000|2021-07-07 07:42:10|529.51|524.11|529.5|524.1|529.54|524.14|529.49|524.09|7
1625643750000|2021-07-07 07:42:30|529.49|524.09|529.54|524.14|529.54|524.14|529.49|524.09|2
1625643760000|2021-07-07 07:42:40|529.57|524.17|529.57|524.17|529.57|524.17|529.55|524.15|6
1625643770000|2021-07-07 07:42:50|529.56|524.16|529.56|524.16|529.56|524.16|529.56|524.16|1
1625643780000|2021-07-07 07:43:00|529.57|524.17|529.57|524.17|529.59|524.19|529.56|524.16|12
1625643790000|2021-07-07 07:43:10|529.58|524.18|529.58|524.18|529.59|524.19|529.52|524.12|6
1625643800000|2021-07-07 07:43:20|529.59|524.19|529.59|524.19|529.59|524.19|529.59|524.19|1
1625643810000|2021-07-07 07:43:30|529.58|524.18|529.66|524.26|529.66|524.26|529.58|524.18|8
1625643820000|2021-07-07 07:43:40|529.63|524.23|529.64|524.24|529.66|524.26|529.63|524.23|6
1625643830000|2021-07-07 07:43:50|529.66|524.26|529.65|524.25|529.66|524.26|529.62|524.22|13
1625643840000|2021-07-07 07:44:00|529.64|524.24|529.61|524.21|529.64|524.24|529.61|524.21|2
1625643850000|2021-07-07 07:44:10|529.6|524.2|529.43|524.03|529.6|524.2|529.43|524.03|9
1625643860000|2021-07-07 07:44:20|529.44|524.04|529.44|524.04|529.44|524.04|529.44|524.04|1
1625643890000|2021-07-07 07:44:50|529.42|524.02|529.44|524.04|529.48|524.08|529.42|524.02|3
1625643900000|2021-07-07 07:45:00|529.45|524.05|529.65|524.25|529.68|524.28|529.45|524.05|9
1625643910000|2021-07-07 07:45:10|529.66|524.26|529.65|524.25|529.66|524.26|529.64|524.24|6
1625643920000|2021-07-07 07:45:20|529.66|524.26|529.64|524.24|529.66|524.26|529.64|524.24|3
1625643930000|2021-07-07 07:45:30|529.65|524.25|529.7|524.3|529.72|524.32|529.64|524.24|20
1625643940000|2021-07-07 07:45:40|529.71|524.31|529.7|524.3|529.75|524.35|529.68|524.28|8
1625643950000|2021-07-07 07:45:50|529.71|524.31|529.71|524.31|529.74|524.34|529.71|524.31|6
1625643960000|2021-07-07 07:46:00|529.74|524.34|529.74|524.34|529.74|524.34|529.7|524.3|17
1625643970000|2021-07-07 07:46:10|529.86|524.46|529.91|524.51|529.93|524.53|529.83|524.43|15
1625643980000|2021-07-07 07:46:20|529.9|524.5|529.97|524.57|529.97|524.57|529.9|524.5|8
1625644020000|2021-07-07 07:47:00|529.93|524.53|529.93|524.53|529.93|524.53|529.9|524.5|4
1625644040000|2021-07-07 07:47:20|529.86|524.46|529.7|524.3|529.86|524.46|529.7|524.3|4
1625644050000|2021-07-07 07:47:30|529.72|524.32|529.77|524.37|529.81|524.41|529.7|524.3|10
1625644060000|2021-07-07 07:47:40|529.78|524.38|529.74|524.34|529.78|524.38|529.74|524.34|7
1625644070000|2021-07-07 07:47:50|529.76|524.36|529.74|524.34|529.76|524.36|529.74|524.34|2
1625644080000|2021-07-07 07:48:00|529.75|524.35|529.81|524.41|529.81|524.41|529.75|524.35|4
1625644090000|2021-07-07 07:48:10|529.77|524.37|529.71|524.31|529.81|524.41|529.71|524.31|8
1625644100000|2021-07-07 07:48:20|529.75|524.35|529.72|524.32|529.75|524.35|529.71|524.31|3
1625644110000|2021-07-07 07:48:30|529.76|524.36|529.71|524.31|529.78|524.38|529.67|524.27|11
1625644120000|2021-07-07 07:48:40|529.7|524.3|529.68|524.28|529.7|524.3|529.68|524.28|4
1625644130000|2021-07-07 07:48:50|529.67|524.27|529.68|524.28|529.68|524.28|529.67|524.27|4
1625644140000|2021-07-07 07:49:00|529.67|524.27|529.63|524.23|529.67|524.27|529.63|524.23|2
1625644150000|2021-07-07 07:49:10|529.64|524.24|529.64|524.24|529.64|524.24|529.64|524.24|1
1625644160000|2021-07-07 07:49:20|529.68|524.28|529.55|524.15|529.68|524.28|529.54|524.14|10
1625644170000|2021-07-07 07:49:30|529.58|524.18|529.54|524.14|529.58|524.18|529.54|524.14|4
1625644180000|2021-07-07 07:49:40|529.55|524.15|529.49|524.09|529.55|524.15|529.47|524.07|11
1625644190000|2021-07-07 07:49:50|529.47|524.07|529.49|524.09|529.49|524.09|529.47|524.07|4
1625644200000|2021-07-07 07:50:00|529.52|524.12|529.67|524.27|529.68|524.28|529.52|524.12|4
1625644210000|2021-07-07 07:50:10|529.65|524.25|529.65|524.25|529.65|524.25|529.65|524.25|1
1625644220000|2021-07-07 07:50:20|529.66|524.26|529.56|524.16|529.67|524.27|529.55|524.15|7
1625644230000|2021-07-07 07:50:30|529.57|524.17|530.14|524.74|530.14|524.74|529.57|524.17|23
1625644240000|2021-07-07 07:50:40|530.12|524.72|530.43|525.03|530.44|525.04|530.12|524.72|24
1625644250000|2021-07-07 07:50:50|530.41|525.01|530.15|524.75|530.41|525.01|530.02|524.62|28
1625644260000|2021-07-07 07:51:00|530.18|524.78|530.3|524.9|530.3|524.9|530.13|524.73|20
1625644270000|2021-07-07 07:51:10|530.31|524.91|530.35|524.95|530.36|524.96|530.28|524.88|23
1625644280000|2021-07-07 07:51:20|530.36|524.96|529.9|524.5|530.36|524.96|529.85|524.45|22
1625644290000|2021-07-07 07:51:30|529.89|524.49|529.54|524.14|529.89|524.49|529.54|524.14|8
1625644300000|2021-07-07 07:51:40|529.55|524.15|529.63|524.23|529.72|524.32|529.55|524.15|18
1625644310000|2021-07-07 07:51:50|529.59|524.19|529.57|524.17|529.64|524.24|529.56|524.16|22
1625644320000|2021-07-07 07:52:00|529.56|524.16|529.09|523.69|529.56|524.16|529.09|523.69|15
1625644330000|2021-07-07 07:52:10|528.95|523.55|528.64|523.24|528.95|523.55|528.61|523.21|9
1625644340000|2021-07-07 07:52:20|528.65|523.25|528.76|523.36|528.78|523.38|528.6|523.2|17
1625644350000|2021-07-07 07:52:30|528.77|523.37|528.76|523.36|528.77|523.37|528.66|523.26|21
1625644360000|2021-07-07 07:52:40|528.72|523.32|528.73|523.33|528.73|523.33|528.7|523.3|17
1625644370000|2021-07-07 07:52:50|528.74|523.34|528.73|523.33|528.75|523.35|528.72|523.32|14
1625644380000|2021-07-07 07:53:00|528.72|523.32|528.77|523.37|528.77|523.37|528.72|523.32|14
1625644390000|2021-07-07 07:53:10|528.78|523.38|528.78|523.38|528.79|523.39|528.78|523.38|5
1625644400000|2021-07-07 07:53:20|528.79|523.39|528.78|523.38|528.79|523.39|528.78|523.38|8
1625644410000|2021-07-07 07:53:30|528.79|523.39|528.78|523.38|528.79|523.39|528.78|523.38|2
1625644420000|2021-07-07 07:53:40|528.76|523.36|528.69|523.29|528.76|523.36|528.65|523.25|7
1625644430000|2021-07-07 07:53:50|528.67|523.27|528.51|523.11|528.69|523.29|528.47|523.07|10
1625644440000|2021-07-07 07:54:00|528.48|523.08|528.48|523.08|528.59|523.19|528.48|523.08|7
1625644450000|2021-07-07 07:54:10|528.45|523.05|528.5|523.1|528.57|523.17|528.42|523.02|14
1625644460000|2021-07-07 07:54:20|528.46|523.06|528.48|523.08|528.5|523.1|528.43|523.03|11
1625644470000|2021-07-07 07:54:30|528.49|523.09|528.49|523.09|528.6|523.2|528.46|523.06|16
1625644480000|2021-07-07 07:54:40|528.48|523.08|528.46|523.06|528.51|523.11|528.46|523.06|12
1625644490000|2021-07-07 07:54:50|528.45|523.05|528.45|523.05|528.45|523.05|528.45|523.05|1
1625644500000|2021-07-07 07:55:00|528.46|523.06|528.46|523.06|528.49|523.09|528.46|523.06|6
1625644510000|2021-07-07 07:55:10|528.49|523.09|528.44|523.04|528.49|523.09|528.44|523.04|3
1625644520000|2021-07-07 07:55:20|528.47|523.07|528.47|523.07|528.47|523.07|528.44|523.04|3
1625644550000|2021-07-07 07:55:50|528.43|523.03|528.47|523.07|528.47|523.07|528.43|523.03|2
1625644560000|2021-07-07 07:56:00|528.43|523.03|528.46|523.06|528.47|523.07|528.43|523.03|3
1625644570000|2021-07-07 07:56:10|528.29|522.89|528.15|522.75|528.33|522.93|528.13|522.73|13
1625644580000|2021-07-07 07:56:20|528.14|522.74|527.13|521.73|528.14|522.74|527.12|521.72|24
1625644590000|2021-07-07 07:56:30|527.1|521.7|526.85|521.45|527.18|521.78|526.79|521.39|21
1625644600000|2021-07-07 07:56:40|526.83|521.43|526.52|521.12|526.84|521.44|526.48|521.08|10
1625644610000|2021-07-07 07:56:50|526.44|521.04|526.54|521.14|526.61|521.21|526.33|520.93|28
1625644620000|2021-07-07 07:57:00|526.49|521.09|526.58|521.18|526.68|521.28|526.49|521.09|24
1625644630000|2021-07-07 07:57:10|526.59|521.19|526.14|520.74|526.63|521.23|526.14|520.74|17
1625644640000|2021-07-07 07:57:20|526.17|520.77|525.56|520.16|526.18|520.78|525.51|520.11|22
1625644650000|2021-07-07 07:57:30|525.58|520.18|525.69|520.29|525.7|520.3|525.54|520.14|13
1625644660000|2021-07-07 07:57:40|525.73|520.33|526.23|520.83|526.23|520.83|525.73|520.33|11
1625644670000|2021-07-07 07:57:50|526.29|520.89|526.34|520.94|526.36|520.96|526.26|520.86|16
1625644680000|2021-07-07 07:58:00|526.38|520.98|526.04|520.64|526.38|520.98|525.93|520.53|28
1625644690000|2021-07-07 07:58:10|526.05|520.65|526.06|520.66|526.06|520.66|525.93|520.53|16
1625644700000|2021-07-07 07:58:20|526.05|520.65|526.27|520.87|526.27|520.87|526.02|520.62|20
1625644710000|2021-07-07 07:58:30|526.41|521.01|526.2|520.8|526.41|521.01|526.17|520.77|21
1625644720000|2021-07-07 07:58:40|526.18|520.78|526.13|520.73|526.18|520.78|526.06|520.66|14
1625644730000|2021-07-07 07:58:50|526.15|520.75|526.09|520.69|526.15|520.75|526.03|520.63|11
1625644740000|2021-07-07 07:59:00|526.1|520.7|526.24|520.84|526.32|520.92|526.1|520.7|11
1625644750000|2021-07-07 07:59:10|526.25|520.85|526.28|520.88|526.28|520.88|526.22|520.82|12
1625644760000|2021-07-07 07:59:20|526.25|520.85|526.53|521.13|526.81|521.41|526.25|520.85|15
1625644770000|2021-07-07 07:59:30|526.52|521.12|526.77|521.37|526.77|521.37|526.52|521.12|11
1625644780000|2021-07-07 07:59:40|526.76|521.36|526.92|521.52|527.09|521.69|526.74|521.34|24
1625644790000|2021-07-07 07:59:50|526.93|521.53|527.02|521.62|527.02|521.62|526.93|521.53|13
1625644800000|2021-07-07 08:00:00|527.03|521.63|527.35|521.95|527.36|521.96|527|521.6|7
1625644810000|2021-07-07 08:00:10|527.34|521.94|527.5|522.1|527.58|522.18|527.34|521.94|10
1625644820000|2021-07-07 08:00:20|527.61|522.21|527.57|522.17|527.61|522.21|527.57|522.17|9
1625644830000|2021-07-07 08:00:30|527.42|522.02|527.42|522.02|527.42|522.02|527.42|522.02|1
1625644840000|2021-07-07 08:00:40|527.58|522.18|527.36|521.96|527.63|522.23|527.34|521.94|14
1625644850000|2021-07-07 08:00:50|527.34|521.94|527.34|521.94|527.36|521.96|527.34|521.94|3
1625644860000|2021-07-07 08:01:00|527.38|521.98|527.47|522.07|527.47|522.07|527.34|521.94|9
1625644870000|2021-07-07 08:01:10|527.48|522.08|527.54|522.14|527.59|522.19|527.48|522.08|9
1625644880000|2021-07-07 08:01:20|527.53|522.13|527.74|522.34|527.75|522.35|527.53|522.13|7
1625644890000|2021-07-07 08:01:30|527.75|522.35|528.35|522.95|528.35|522.95|527.74|522.34|20
1625644900000|2021-07-07 08:01:40|528.37|522.97|529.86|524.46|529.86|524.46|528.37|522.97|30
1625644910000|2021-07-07 08:01:50|529.8|524.4|529.48|524.08|529.99|524.59|529.48|524.08|19
1625644920000|2021-07-07 08:02:00|529.39|523.99|530.48|525.08|530.49|525.09|529.26|523.86|22
1625644930000|2021-07-07 08:02:10|530.51|525.11|529.98|524.58|530.51|525.11|529.81|524.41|20
1625644940000|2021-07-07 08:02:20|529.96|524.56|530.39|524.99|530.39|524.99|529.96|524.56|25
1625644950000|2021-07-07 08:02:30|530.4|525|530.63|525.23|530.64|525.24|530.39|524.99|19
1625644960000|2021-07-07 08:02:40|530.62|525.22|531.62|526.22|531.66|526.26|530.57|525.17|18
1625644970000|2021-07-07 08:02:50|531.8|526.4|531.76|526.36|531.92|526.52|531.59|526.19|29
1625644980000|2021-07-07 08:03:00|531.73|526.33|531.67|526.27|531.76|526.36|531.61|526.21|12
1625644990000|2021-07-07 08:03:10|531.73|526.33|532.2|526.8|532.21|526.81|531.73|526.33|16
1625645000000|2021-07-07 08:03:20|532.17|526.77|532.31|526.91|532.37|526.97|532.02|526.62|29
1625645010000|2021-07-07 08:03:30|532.21|526.81|532.47|527.07|532.5|527.1|532.21|526.81|19
1625645020000|2021-07-07 08:03:40|532.44|527.04|532.37|526.97|532.44|527.04|532.2|526.8|16
1625645030000|2021-07-07 08:03:50|532.41|527.01|532.23|526.83|532.48|527.08|532.23|526.83|23
1625645040000|2021-07-07 08:04:00|532.22|526.82|532.32|526.92|532.39|526.99|532.2|526.8|16
1625645050000|2021-07-07 08:04:10|532.31|526.91|532.52|527.12|532.52|527.12|532.3|526.9|16
1625645060000|2021-07-07 08:04:20|532.64|527.24|532.89|527.49|532.94|527.54|532.64|527.24|17
1625645070000|2021-07-07 08:04:30|533.04|527.64|533.11|527.71|533.11|527.71|533.04|527.64|2
1625645080000|2021-07-07 08:04:40|533.03|527.63|532.85|527.45|533.15|527.75|532.84|527.44|5
1625645090000|2021-07-07 08:04:50|532.84|527.44|533.56|528.16|533.61|528.21|532.84|527.44|13
1625645100000|2021-07-07 08:05:00|533.55|528.15|533.56|528.16|533.58|528.18|533.55|528.15|5
1625645110000|2021-07-07 08:05:10|533.64|528.24|533.48|528.08|533.66|528.26|533.46|528.06|18
1625645120000|2021-07-07 08:05:20|533.49|528.09|533.56|528.16|533.62|528.22|533.45|528.05|14
1625645130000|2021-07-07 08:05:30|533.54|528.14|533.38|527.98|533.54|528.14|533.37|527.97|13
1625645140000|2021-07-07 08:05:40|533.37|527.97|533.4|528|533.4|528|533.36|527.96|7
1625645150000|2021-07-07 08:05:50|533.43|528.03|533.52|528.12|533.55|528.15|533.43|528.03|9
1625645160000|2021-07-07 08:06:00|533.53|528.13|533.52|528.12|533.54|528.14|533.38|527.98|10
1625645170000|2021-07-07 08:06:10|533.57|528.17|533.6|528.2|533.6|528.2|533.57|528.17|4
1625645180000|2021-07-07 08:06:20|533.62|528.22|533.72|528.32|533.76|528.36|533.6|528.2|9
1625645190000|2021-07-07 08:06:30|533.82|528.42|533.82|528.42|533.82|528.42|533.82|528.42|1
1625645200000|2021-07-07 08:06:40|533.81|528.41|533.97|528.57|534.11|528.71|533.79|528.39|25
1625645210000|2021-07-07 08:06:50|534|528.6|533.91|528.51|534.03|528.63|533.87|528.47|8
1625645220000|2021-07-07 08:07:00|533.9|528.5|534.09|528.69|534.14|528.74|533.87|528.47|28
1625645230000|2021-07-07 08:07:10|534.13|528.73|534.19|528.79|534.19|528.79|534.09|528.69|12
1625645240000|2021-07-07 08:07:20|534.14|528.74|534.04|528.64|534.15|528.75|534.04|528.64|8
1625645250000|2021-07-07 08:07:30|534.01|528.61|533.98|528.58|534.01|528.61|533.97|528.57|12
1625645260000|2021-07-07 08:07:40|533.97|528.57|534.04|528.64|534.05|528.65|533.97|528.57|7
1625645270000|2021-07-07 08:07:50|534.05|528.65|534.05|528.65|534.06|528.66|534.05|528.65|3
1625645280000|2021-07-07 08:08:00|534.06|528.66|533.87|528.47|534.06|528.66|533.84|528.44|11
1625645290000|2021-07-07 08:08:10|533.85|528.45|533.7|528.3|533.87|528.47|533.7|528.3|8
1625645300000|2021-07-07 08:08:20|533.71|528.31|533.68|528.28|533.77|528.37|533.68|528.28|19
1625645310000|2021-07-07 08:08:30|533.69|528.29|533.82|528.42|533.82|528.42|533.68|528.28|17
1625645320000|2021-07-07 08:08:40|533.83|528.43|533.7|528.3|533.88|528.48|533.68|528.28|11
1625645330000|2021-07-07 08:08:50|533.64|528.24|533.29|527.89|533.7|528.3|533.29|527.89|10
1625645340000|2021-07-07 08:09:00|533.24|527.84|533.19|527.79|533.27|527.87|533.1|527.7|6
1625645350000|2021-07-07 08:09:10|533.15|527.75|532.73|527.33|533.15|527.75|532.73|527.33|8
1625645360000|2021-07-07 08:09:20|532.63|527.23|532.51|527.11|532.69|527.29|532.5|527.1|7
1625645370000|2021-07-07 08:09:30|532.6|527.2|532.53|527.13|532.6|527.2|532.48|527.08|10
1625645380000|2021-07-07 08:09:40|532.59|527.19|532.49|527.09|532.59|527.19|532.49|527.09|6
1625645390000|2021-07-07 08:09:50|532.46|527.06|532.67|527.27|532.75|527.35|532.36|526.96|18
1625645400000|2021-07-07 08:10:00|532.66|527.26|533.14|527.74|533.16|527.76|532.61|527.21|21
1625645410000|2021-07-07 08:10:10|533.12|527.72|533.12|527.72|533.12|527.72|533.1|527.7|8
1625645420000|2021-07-07 08:10:20|533.11|527.71|532.91|527.51|533.11|527.71|532.9|527.5|16
1625645430000|2021-07-07 08:10:30|532.99|527.59|532.84|527.44|533|527.6|532.84|527.44|13
1625645440000|2021-07-07 08:10:40|532.7|527.3|532.62|527.22|532.7|527.3|532.62|527.22|2
1625645450000|2021-07-07 08:10:50|532.6|527.2|532.44|527.04|532.67|527.27|532.41|527.01|26
1625645460000|2021-07-07 08:11:00|532.3|526.9|531.34|525.94|532.3|526.9|531.34|525.94|20
1625645470000|2021-07-07 08:11:10|531.38|525.98|531.63|526.23|531.65|526.25|531.38|525.98|19
1625645480000|2021-07-07 08:11:20|531.65|526.25|531.73|526.33|531.73|526.33|531.57|526.17|22
1625645490000|2021-07-07 08:11:30|531.74|526.34|531.64|526.24|531.74|526.34|531.64|526.24|10
1625645500000|2021-07-07 08:11:40|531.63|526.23|531.32|525.92|531.65|526.25|531.32|525.92|16
1625645510000|2021-07-07 08:11:50|531.33|525.93|531.38|525.98|531.43|526.03|531.32|525.92|14
1625645520000|2021-07-07 08:12:00|531.31|525.91|531.31|525.91|531.33|525.93|531.23|525.83|9
1625645530000|2021-07-07 08:12:10|531.27|525.87|531.06|525.66|531.28|525.88|531.06|525.66|7
1625645540000|2021-07-07 08:12:20|531|525.6|531.06|525.66|531.06|525.66|531|525.6|4
1625645550000|2021-07-07 08:12:30|530.86|525.46|530.74|525.34|530.86|525.46|530.74|525.34|5
1625645560000|2021-07-07 08:12:40|530.7|525.3|530.45|525.05|530.7|525.3|530.45|525.05|11
1625645570000|2021-07-07 08:12:50|530.38|524.98|530.34|524.94|530.42|525.02|530.24|524.84|21
1625645580000|2021-07-07 08:13:00|530.33|524.93|530.26|524.86|530.41|525.01|530.25|524.85|21
1625645590000|2021-07-07 08:13:10|530.27|524.87|529.68|524.28|530.27|524.87|529.68|524.28|21
1625645600000|2021-07-07 08:13:20|529.67|524.27|529.9|524.5|529.94|524.54|529.67|524.27|22
1625645610000|2021-07-07 08:13:30|529.94|524.54|530.17|524.77|530.17|524.77|529.92|524.52|14
1625645620000|2021-07-07 08:13:40|530.21|524.81|530.46|525.06|530.46|525.06|530.18|524.78|16
1625645630000|2021-07-07 08:13:50|530.47|525.07|530.38|524.98|530.57|525.17|530.38|524.98|11
1625645640000|2021-07-07 08:14:00|530.37|524.97|530.3|524.9|530.38|524.98|530.3|524.9|6
1625645650000|2021-07-07 08:14:10|530.28|524.88|530.28|524.88|530.28|524.88|530.22|524.82|5
1625645660000|2021-07-07 08:14:20|530.27|524.87|530.3|524.9|530.34|524.94|530.26|524.86|12
1625645670000|2021-07-07 08:14:30|530.38|524.98|530.35|524.95|530.38|524.98|530.33|524.93|6
1625645680000|2021-07-07 08:14:40|530.34|524.94|530.38|524.98|530.38|524.98|530.33|524.93|5
1625645690000|2021-07-07 08:14:50|530.37|524.97|530.44|525.04|530.45|525.05|530.36|524.96|11
1625645700000|2021-07-07 08:15:00|530.43|525.03|531.09|525.69|531.16|525.76|530.43|525.03|25
1625645710000|2021-07-07 08:15:10|531.22|525.82|531.18|525.78|531.39|525.99|531.09|525.69|19
1625645720000|2021-07-07 08:15:20|531.21|525.81|531.09|525.69|531.21|525.81|530.91|525.51|16
1625645730000|2021-07-07 08:15:30|531|525.6|530.35|524.95|531.01|525.61|530.35|524.95|21
1625645740000|2021-07-07 08:15:40|530.3|524.9|530.1|524.7|530.31|524.91|530.1|524.7|8
1625645750000|2021-07-07 08:15:50|530.05|524.65|530.03|524.63|530.05|524.65|529.91|524.51|9
1625645760000|2021-07-07 08:16:00|530.04|524.64|529.99|524.59|530.06|524.66|529.97|524.57|13
1625645770000|2021-07-07 08:16:10|530.02|524.62|530.04|524.64|530.1|524.7|530|524.6|11
1625645780000|2021-07-07 08:16:20|530|524.6|530.1|524.7|530.1|524.7|529.99|524.59|10
1625645790000|2021-07-07 08:16:30|530.09|524.69|530.1|524.7|530.17|524.77|530.05|524.65|13
1625645800000|2021-07-07 08:16:40|530.09|524.69|530.28|524.88|530.28|524.88|530.09|524.69|11
1625645810000|2021-07-07 08:16:50|530.33|524.93|530.44|525.04|530.45|525.05|530.29|524.89|12
1625645820000|2021-07-07 08:17:00|530.45|525.05|530.44|525.04|530.45|525.05|530.43|525.03|6
1625645830000|2021-07-07 08:17:10|530.43|525.03|530.38|524.98|530.43|525.03|530.38|524.98|9
1625645840000|2021-07-07 08:17:20|530.39|524.99|530.26|524.86|530.39|524.99|530.26|524.86|5
1625645860000|2021-07-07 08:17:40|530.18|524.78|530.18|524.78|530.18|524.78|530.18|524.78|1
1625645880000|2021-07-07 08:18:00|530.25|524.85|530.27|524.87|530.27|524.87|530.25|524.85|3
1625645910000|2021-07-07 08:18:30|530.29|524.89|530.5|525.1|530.51|525.11|530.29|524.89|11
1625645920000|2021-07-07 08:18:40|530.51|525.11|530.56|525.16|530.64|525.24|530.51|525.11|10
1625645930000|2021-07-07 08:18:50|530.58|525.18|530.38|524.98|530.67|525.27|530.38|524.98|18
1625645940000|2021-07-07 08:19:00|530.23|524.83|530.25|524.85|530.25|524.85|530.18|524.78|8
1625645950000|2021-07-07 08:19:10|530.22|524.82|530.11|524.71|530.22|524.82|530.11|524.71|9
1625645960000|2021-07-07 08:19:20|530.12|524.72|530.17|524.77|530.17|524.77|530.12|524.72|2
1625645970000|2021-07-07 08:19:30|530.14|524.74|529.86|524.46|530.14|524.74|529.86|524.46|11
1625646000000|2021-07-07 08:20:00|529.88|524.48|529.9|524.5|529.91|524.51|529.88|524.48|4
1625646010000|2021-07-07 08:20:10|530.03|524.63|530.26|524.86|530.27|524.87|530.03|524.63|13
1625646020000|2021-07-07 08:20:20|530.32|524.92|530.27|524.87|530.32|524.92|530.27|524.87|7
1625646030000|2021-07-07 08:20:30|530.32|524.92|530.42|525.02|530.42|525.02|530.3|524.9|12
1625646040000|2021-07-07 08:20:40|530.43|525.03|530.59|525.19|530.6|525.2|530.43|525.03|16
1625646050000|2021-07-07 08:20:50|530.54|525.14|530.54|525.14|530.57|525.17|530.54|525.14|8
1625646060000|2021-07-07 08:21:00|530.53|525.13|530.47|525.07|530.55|525.15|530.47|525.07|8
1625646070000|2021-07-07 08:21:10|530.49|525.09|530.26|524.86|530.5|525.1|530.26|524.86|17
1625646080000|2021-07-07 08:21:20|530.27|524.87|530.31|524.91|530.32|524.92|530.23|524.83|10
1625646090000|2021-07-07 08:21:30|530.32|524.92|530.32|524.92|530.33|524.93|530.24|524.84|10
1625646100000|2021-07-07 08:21:40|530.26|524.86|530.28|524.88|530.38|524.98|530.26|524.86|16
1625646110000|2021-07-07 08:21:50|530.38|524.98|530.41|525.01|530.41|525.01|530.38|524.98|4
1625646120000|2021-07-07 08:22:00|530.42|525.02|530.46|525.06|530.48|525.08|530.4|525|10
1625646130000|2021-07-07 08:22:10|530.58|525.18|530.66|525.26|530.71|525.31|530.58|525.18|13
1625646140000|2021-07-07 08:22:20|530.68|525.28|530.57|525.17|530.68|525.28|530.57|525.17|3
1625646150000|2021-07-07 08:22:30|530.61|525.21|530.75|525.35|530.75|525.35|530.61|525.21|3
1625646160000|2021-07-07 08:22:40|530.74|525.34|530.73|525.33|530.74|525.34|530.72|525.32|9
1625646170000|2021-07-07 08:22:50|530.72|525.32|530.75|525.35|530.76|525.36|530.72|525.32|4
1625646180000|2021-07-07 08:23:00|530.76|525.36|530.7|525.3|530.76|525.36|530.7|525.3|7
1625646190000|2021-07-07 08:23:10|530.71|525.31|530.71|525.31|530.71|525.31|530.71|525.31|1
1625646200000|2021-07-07 08:23:20|530.7|525.3|530.48|525.08|530.7|525.3|530.47|525.07|5
1625646210000|2021-07-07 08:23:30|530.46|525.06|530.73|525.33|530.76|525.36|530.46|525.06|11
1625646220000|2021-07-07 08:23:40|530.72|525.32|530.75|525.35|530.77|525.37|530.72|525.32|3
1625646230000|2021-07-07 08:23:50|530.73|525.33|530.7|525.3|530.73|525.33|530.7|525.3|4
1625646240000|2021-07-07 08:24:00|530.72|525.32|530.6|525.2|530.76|525.36|530.6|525.2|22
1625646250000|2021-07-07 08:24:10|530.61|525.21|530.23|524.83|530.61|525.21|530.23|524.83|11
1625646260000|2021-07-07 08:24:20|530.19|524.79|530.24|524.84|530.24|524.84|530.18|524.78|6
1625646270000|2021-07-07 08:24:30|529.94|524.54|529.98|524.58|529.98|524.58|529.94|524.54|2
1625646280000|2021-07-07 08:24:40|529.97|524.57|530|524.6|530|524.6|529.97|524.57|2
1625646290000|2021-07-07 08:24:50|529.97|524.57|529.75|524.35|530|524.6|529.74|524.34|17
1625646300000|2021-07-07 08:25:00|529.69|524.29|529.82|524.42|529.88|524.48|529.69|524.29|15
1625646310000|2021-07-07 08:25:10|529.83|524.43|529.77|524.37|529.87|524.47|529.76|524.36|7
1625646320000|2021-07-07 08:25:20|529.76|524.36|529.34|523.94|529.76|524.36|529.34|523.94|15
1625646330000|2021-07-07 08:25:30|529.29|523.89|529.81|524.41|529.84|524.44|529.26|523.86|15
1625646340000|2021-07-07 08:25:40|529.93|524.53|529.86|524.46|529.93|524.53|529.73|524.33|8
1625646350000|2021-07-07 08:25:50|529.76|524.36|529.36|523.96|529.76|524.36|529.36|523.96|20
1625646360000|2021-07-07 08:26:00|529.39|523.99|528.86|523.46|529.39|523.99|528.86|523.46|13
1625646370000|2021-07-07 08:26:10|528.82|523.42|528.78|523.38|528.82|523.42|528.78|523.38|2
1625646380000|2021-07-07 08:26:20|528.76|523.36|528.71|523.31|528.76|523.36|528.63|523.23|7
1625646390000|2021-07-07 08:26:30|528.69|523.29|528.81|523.41|528.81|523.41|528.69|523.29|14
1625646400000|2021-07-07 08:26:40|529.05|523.65|529.32|523.92|529.32|523.92|529.03|523.63|12
1625646410000|2021-07-07 08:26:50|529.35|523.95|529.51|524.11|529.51|524.11|529.3|523.9|5
1625646420000|2021-07-07 08:27:00|529.44|524.04|529.6|524.2|529.64|524.24|529.42|524.02|16
1625646430000|2021-07-07 08:27:10|529.59|524.19|529.61|524.21|529.62|524.22|529.56|524.16|16
1625646440000|2021-07-07 08:27:20|529.6|524.2|529.57|524.17|529.62|524.22|529.57|524.17|18
1625646450000|2021-07-07 08:27:30|529.6|524.2|529.63|524.23|529.63|524.23|529.57|524.17|6
1625646460000|2021-07-07 08:27:40|529.62|524.22|529.63|524.23|529.63|524.23|529.62|524.22|6
1625646470000|2021-07-07 08:27:50|529.62|524.22|529.62|524.22|529.63|524.23|529.62|524.22|11
1625646480000|2021-07-07 08:28:00|529.63|524.23|530.01|524.61|530.07|524.67|529.62|524.22|16
1625646490000|2021-07-07 08:28:10|530.12|524.72|530.05|524.65|530.12|524.72|530.04|524.64|4
1625646500000|2021-07-07 08:28:20|530.07|524.67|530.06|524.66|530.07|524.67|530.04|524.64|7
1625646510000|2021-07-07 08:28:30|530.05|524.65|529.99|524.59|530.05|524.65|529.99|524.59|3
1625646520000|2021-07-07 08:28:40|529.92|524.52|529.83|524.43|529.95|524.55|529.74|524.34|11
1625646530000|2021-07-07 08:28:50|529.77|524.37|529.9|524.5|529.9|524.5|529.76|524.36|17
1625646540000|2021-07-07 08:29:00|529.92|524.52|529.85|524.45|529.92|524.52|529.85|524.45|8
1625646550000|2021-07-07 08:29:10|529.89|524.49|530.15|524.75|530.19|524.79|529.86|524.46|16
1625646560000|2021-07-07 08:29:20|530.16|524.76|530.16|524.76|530.16|524.76|530.13|524.73|10
1625646570000|2021-07-07 08:29:30|530.15|524.75|530.12|524.72|530.15|524.75|530.11|524.71|9
1625646580000|2021-07-07 08:29:40|530.11|524.71|530.05|524.65|530.16|524.76|530.04|524.64|14
1625646590000|2021-07-07 08:29:50|530.07|524.67|530.16|524.76|530.2|524.8|530.03|524.63|14
1625646600000|2021-07-07 08:30:00|530.15|524.75|530.13|524.73|530.15|524.75|530.07|524.67|19
1625646610000|2021-07-07 08:30:10|530.15|524.75|530.1|524.7|530.17|524.77|530.09|524.69|16
1625646620000|2021-07-07 08:30:20|530.09|524.69|530.08|524.68|530.09|524.69|529.99|524.59|15
1625646630000|2021-07-07 08:30:30|530.07|524.67|530.07|524.67|530.08|524.68|530.01|524.61|18
1625646640000|2021-07-07 08:30:40|530.1|524.7|530.1|524.7|530.11|524.71|530.06|524.66|11
1625646650000|2021-07-07 08:30:50|530.04|524.64|530.05|524.65|530.08|524.68|529.97|524.57|14
1625646660000|2021-07-07 08:31:00|530.04|524.64|530.11|524.71|530.17|524.77|530.04|524.64|20
1625646670000|2021-07-07 08:31:10|530.1|524.7|530.04|524.64|530.11|524.71|530.03|524.63|13
1625646680000|2021-07-07 08:31:20|530.1|524.7|529.94|524.54|530.1|524.7|529.81|524.41|11
1625646700000|2021-07-07 08:31:40|529.95|524.55|529.92|524.52|529.95|524.55|529.92|524.52|3
1625646710000|2021-07-07 08:31:50|529.84|524.44|529.56|524.16|529.84|524.44|529.56|524.16|7
1625646720000|2021-07-07 08:32:00|529.51|524.11|529.61|524.21|529.65|524.25|529.49|524.09|15
1625646730000|2021-07-07 08:32:10|529.8|524.4|529.81|524.41|529.89|524.49|529.8|524.4|11
1625646740000|2021-07-07 08:32:20|529.78|524.38|529.55|524.15|529.78|524.38|529.55|524.15|5
1625646750000|2021-07-07 08:32:30|529.56|524.16|529.37|523.97|529.56|524.16|529.37|523.97|9
1625646760000|2021-07-07 08:32:40|529.26|523.86|529.21|523.81|529.31|523.91|529.17|523.77|22
1625646770000|2021-07-07 08:32:50|529.22|523.82|529.26|523.86|529.26|523.86|529.2|523.8|6
1625646780000|2021-07-07 08:33:00|529.29|523.89|529.29|523.89|529.52|524.12|529.27|523.87|29
1625646790000|2021-07-07 08:33:10|529.32|523.92|529.25|523.85|529.33|523.93|529.25|523.85|22
1625646800000|2021-07-07 08:33:20|529.26|523.86|529.26|523.86|529.26|523.86|529.25|523.85|3
1625646810000|2021-07-07 08:33:30|529.25|523.85|529.15|523.75|529.27|523.87|529.15|523.75|9
1625646820000|2021-07-07 08:33:40|529.17|523.77|529.17|523.77|529.22|523.82|529.13|523.73|9
1625646830000|2021-07-07 08:33:50|529.16|523.76|529.28|523.88|529.28|523.88|529.15|523.75|7
1625646840000|2021-07-07 08:34:00|529.29|523.89|529.39|523.99|529.39|523.99|529.23|523.83|4
1625646860000|2021-07-07 08:34:20|529.37|523.97|529.37|523.97|529.37|523.97|529.37|523.97|1
1625646870000|2021-07-07 08:34:30|529.36|523.96|529.36|523.96|529.39|523.99|529.36|523.96|7
1625646880000|2021-07-07 08:34:40|529.39|523.99|529.39|523.99|529.39|523.99|529.36|523.96|7
1625646890000|2021-07-07 08:34:50|529.36|523.96|529.25|523.85|529.36|523.96|529.25|523.85|8
1625646900000|2021-07-07 08:35:00|529.27|523.87|529.2|523.8|529.33|523.93|529.2|523.8|11
1625646910000|2021-07-07 08:35:10|529.21|523.81|529.24|523.84|529.25|523.85|529.18|523.78|9
1625646920000|2021-07-07 08:35:20|529.26|523.86|529.73|524.33|529.73|524.33|529.26|523.86|26
1625646930000|2021-07-07 08:35:30|529.74|524.34|529.86|524.46|529.89|524.49|529.73|524.33|17
1625646940000|2021-07-07 08:35:40|529.9|524.5|529.91|524.51|529.91|524.51|529.9|524.5|2
1625646950000|2021-07-07 08:35:50|529.9|524.5|529.73|524.33|529.9|524.5|529.69|524.29|9
1625646960000|2021-07-07 08:36:00|529.74|524.34|529.99|524.59|529.99|524.59|529.74|524.34|6
1625646970000|2021-07-07 08:36:10|529.98|524.58|529.98|524.58|529.99|524.59|529.91|524.51|11
1625646980000|2021-07-07 08:36:20|530|524.6|529.99|524.59|530.01|524.61|529.99|524.59|10
1625646990000|2021-07-07 08:36:30|530|524.6|530.02|524.62|530.02|524.62|529.99|524.59|6
1625647000000|2021-07-07 08:36:40|530.04|524.64|530.02|524.62|530.04|524.64|530.02|524.62|2
1625647010000|2021-07-07 08:36:50|530.04|524.64|529.97|524.57|530.04|524.64|529.97|524.57|4
1625647030000|2021-07-07 08:37:10|529.99|524.59|530.01|524.61|530.01|524.61|529.99|524.59|2
1625647040000|2021-07-07 08:37:20|529.96|524.56|529.88|524.48|529.96|524.56|529.87|524.47|6
1625647050000|2021-07-07 08:37:30|529.87|524.47|529.83|524.43|529.88|524.48|529.81|524.41|10
1625647060000|2021-07-07 08:37:40|529.82|524.42|529.82|524.42|529.83|524.43|529.82|524.42|3
1625647070000|2021-07-07 08:37:50|529.84|524.44|529.89|524.49|529.93|524.53|529.8|524.4|10
1625647080000|2021-07-07 08:38:00|529.93|524.53|529.89|524.49|529.93|524.53|529.88|524.48|7
1625647090000|2021-07-07 08:38:10|529.9|524.5|529.9|524.5|529.91|524.51|529.87|524.47|8
1625647110000|2021-07-07 08:38:30|529.87|524.47|530.02|524.62|530.02|524.62|529.87|524.47|7
1625647120000|2021-07-07 08:38:40|529.99|524.59|529.99|524.59|530.02|524.62|529.99|524.59|3
1625647140000|2021-07-07 08:39:00|530.02|524.62|529.74|524.34|530.02|524.62|529.74|524.34|8
1625647150000|2021-07-07 08:39:10|529.78|524.38|529.74|524.34|529.78|524.38|529.69|524.29|7
1625647160000|2021-07-07 08:39:20|529.75|524.35|529.78|524.38|529.82|524.42|529.74|524.34|12
1625647170000|2021-07-07 08:39:30|529.79|524.39|529.8|524.4|529.8|524.4|529.76|524.36|7
1625647180000|2021-07-07 08:39:40|529.77|524.37|529.92|524.52|529.97|524.57|529.77|524.37|13
1625647190000|2021-07-07 08:39:50|529.89|524.49|529.78|524.38|529.89|524.49|529.78|524.38|4
1625647200000|2021-07-07 08:40:00|529.76|524.36|529.76|524.36|529.76|524.36|529.76|524.36|1
1625647210000|2021-07-07 08:40:10|529.79|524.39|529.79|524.39|529.79|524.39|529.79|524.39|1
1625647230000|2021-07-07 08:40:30|529.65|524.25|529.79|524.39|529.79|524.39|529.64|524.24|4
1625647240000|2021-07-07 08:40:40|529.73|524.33|529.79|524.39|529.79|524.39|529.73|524.33|2
1625647250000|2021-07-07 08:40:50|529.82|524.42|530.02|524.62|530.03|524.63|529.8|524.4|19
1625647260000|2021-07-07 08:41:00|530.01|524.61|530.02|524.62|530.09|524.69|530|524.6|15
1625647270000|2021-07-07 08:41:10|530.03|524.63|530.05|524.65|530.06|524.66|530.02|524.62|13
1625647280000|2021-07-07 08:41:20|530.02|524.62|530.05|524.65|530.06|524.66|530.02|524.62|12
1625647290000|2021-07-07 08:41:30|530.04|524.64|529.88|524.48|530.06|524.66|529.83|524.43|17
1625647300000|2021-07-07 08:41:40|529.89|524.49|530.22|524.82|530.41|525.01|529.89|524.49|22
1625647310000|2021-07-07 08:41:50|530.2|524.8|530.03|524.63|530.21|524.81|529.8|524.4|21
1625647320000|2021-07-07 08:42:00|530.02|524.62|529.86|524.46|530.02|524.62|529.86|524.46|4
1625647330000|2021-07-07 08:42:10|529.89|524.49|529.87|524.47|529.89|524.49|529.86|524.46|7
1625647340000|2021-07-07 08:42:20|529.86|524.46|530.06|524.66|530.06|524.66|529.75|524.35|12
1625647350000|2021-07-07 08:42:30|530.05|524.65|529.46|524.06|530.06|524.66|529.46|524.06|16
1625647360000|2021-07-07 08:42:40|529.38|523.98|529.37|523.97|529.38|523.98|529.37|523.97|2
1625647370000|2021-07-07 08:42:50|529.38|523.98|529.43|524.03|529.43|524.03|529.38|523.98|3
1625647380000|2021-07-07 08:43:00|529.38|523.98|529.47|524.07|529.49|524.09|529.38|523.98|11
1625647390000|2021-07-07 08:43:10|529.48|524.08|529.56|524.16|529.62|524.22|529.48|524.08|7
1625647400000|2021-07-07 08:43:20|529.55|524.15|529.56|524.16|529.56|524.16|529.55|524.15|6
1625647410000|2021-07-07 08:43:30|529.52|524.12|529.53|524.13|529.55|524.15|529.52|524.12|6
1625647420000|2021-07-07 08:43:40|529.55|524.15|529.54|524.14|529.55|524.15|529.53|524.13|8
1625647430000|2021-07-07 08:43:50|529.53|524.13|529.56|524.16|529.65|524.25|529.53|524.13|16
1625647440000|2021-07-07 08:44:00|529.55|524.15|529.41|524.01|529.59|524.19|529.41|524.01|13
1625647450000|2021-07-07 08:44:10|529.42|524.02|529.28|523.88|529.42|524.02|529.25|523.85|9
1625647460000|2021-07-07 08:44:20|529.25|523.85|529.25|523.85|529.28|523.88|529.25|523.85|7
1625647470000|2021-07-07 08:44:30|529.28|523.88|529.18|523.78|529.28|523.88|529.18|523.78|4
1625647500000|2021-07-07 08:45:00|529.19|523.79|529.32|523.92|529.36|523.96|529.19|523.79|9
1625647510000|2021-07-07 08:45:10|529.3|523.9|529.26|523.86|529.31|523.91|529.26|523.86|5
1625647520000|2021-07-07 08:45:20|529.3|523.9|529.32|523.92|529.36|523.96|529.28|523.88|8
1625647530000|2021-07-07 08:45:30|529.34|523.94|529.33|523.93|529.34|523.94|529.29|523.89|6
1625647540000|2021-07-07 08:45:40|529.38|523.98|529.31|523.91|529.38|523.98|529.3|523.9|7
1625647550000|2021-07-07 08:45:50|529.32|523.92|529.55|524.15|529.58|524.18|529.32|523.92|14
1625647560000|2021-07-07 08:46:00|529.54|524.14|529.41|524.01|529.58|524.18|529.4|524|13
1625647570000|2021-07-07 08:46:10|529.45|524.05|529.45|524.05|529.45|524.05|529.39|523.99|5
1625647580000|2021-07-07 08:46:20|529.44|524.04|529.38|523.98|529.44|524.04|529.38|523.98|6
1625647590000|2021-07-07 08:46:30|529.35|523.95|529.34|523.94|529.38|523.98|529.31|523.91|11
1625647600000|2021-07-07 08:46:40|529.39|523.99|529.34|523.94|529.4|524|529.34|523.94|15
1625647610000|2021-07-07 08:46:50|529.35|523.95|529.34|523.94|529.35|523.95|529.28|523.88|13
1625647620000|2021-07-07 08:47:00|529.35|523.95|529.32|523.92|529.35|523.95|529.32|523.92|7
1625647630000|2021-07-07 08:47:10|529.35|523.95|529.37|523.97|529.39|523.99|529.31|523.91|14
1625647640000|2021-07-07 08:47:20|529.36|523.96|529.38|523.98|529.39|523.99|529.35|523.95|8
1625647650000|2021-07-07 08:47:30|529.4|524|529.38|523.98|529.4|524|529.38|523.98|2
1625647660000|2021-07-07 08:47:40|529.39|523.99|529.39|523.99|529.39|523.99|529.39|523.99|1
1625647670000|2021-07-07 08:47:50|529.38|523.98|529.43|524.03|529.43|524.03|529.38|523.98|7
1625647680000|2021-07-07 08:48:00|529.42|524.02|529.61|524.21|529.62|524.22|529.42|524.02|10
1625647690000|2021-07-07 08:48:10|529.6|524.2|529.8|524.4|529.8|524.4|529.6|524.2|11
1625647700000|2021-07-07 08:48:20|529.82|524.42|529.87|524.47|530.03|524.63|529.78|524.38|22
1625647710000|2021-07-07 08:48:30|529.83|524.43|529.86|524.46|529.91|524.51|529.82|524.42|11
1625647720000|2021-07-07 08:48:40|529.79|524.39|529.66|524.26|529.81|524.41|529.66|524.26|12
1625647730000|2021-07-07 08:48:50|529.65|524.25|529.57|524.17|529.65|524.25|529.53|524.13|6
1625647740000|2021-07-07 08:49:00|529.6|524.2|529.62|524.22|529.64|524.24|529.57|524.17|11
1625647750000|2021-07-07 08:49:10|529.61|524.21|529.62|524.22|529.63|524.23|529.61|524.21|4
1625647760000|2021-07-07 08:49:20|529.61|524.21|529.61|524.21|529.61|524.21|529.61|524.21|1
1625647770000|2021-07-07 08:49:30|529.58|524.18|529.58|524.18|529.58|524.18|529.58|524.18|1
1625647780000|2021-07-07 08:49:40|529.57|524.17|529.57|524.17|529.57|524.17|529.49|524.09|3
1625647790000|2021-07-07 08:49:50|529.53|524.13|529.57|524.17|529.57|524.17|529.53|524.13|2
1625647800000|2021-07-07 08:50:00|529.55|524.15|529.41|524.01|529.55|524.15|529.41|524.01|8
1625647810000|2021-07-07 08:50:10|529.4|524|529.41|524.01|529.42|524.02|529.4|524|7
1625647820000|2021-07-07 08:50:20|529.36|523.96|529.83|524.43|529.93|524.53|529.36|523.96|27
1625647830000|2021-07-07 08:50:30|529.85|524.45|529.85|524.45|529.85|524.45|529.85|524.45|1
1625647840000|2021-07-07 08:50:40|529.84|524.44|529.95|524.55|529.96|524.56|529.83|524.43|7
1625647850000|2021-07-07 08:50:50|529.97|524.57|529.93|524.53|530.01|524.61|529.93|524.53|9
1625647860000|2021-07-07 08:51:00|529.96|524.56|529.99|524.59|530.01|524.61|529.96|524.56|10
1625647870000|2021-07-07 08:51:10|530|524.6|530.14|524.74|530.23|524.83|530|524.6|9
1625647880000|2021-07-07 08:51:20|530.15|524.75|530.26|524.86|530.27|524.87|530.14|524.74|15
1625647890000|2021-07-07 08:51:30|530.28|524.88|530.25|524.85|530.3|524.9|530.23|524.83|10
1625647900000|2021-07-07 08:51:40|530.26|524.86|530.26|524.86|530.27|524.87|530.25|524.85|7
1625647910000|2021-07-07 08:51:50|530.27|524.87|530.29|524.89|530.29|524.89|530.24|524.84|9
1625647920000|2021-07-07 08:52:00|530.28|524.88|530.15|524.75|530.28|524.88|530.14|524.74|9
1625647930000|2021-07-07 08:52:10|530.16|524.76|530.25|524.85|530.25|524.85|530.16|524.76|6
1625647940000|2021-07-07 08:52:20|530.22|524.82|530.22|524.82|530.22|524.82|530.22|524.82|1
1625647950000|2021-07-07 08:52:30|530.23|524.83|530.23|524.83|530.27|524.87|530.17|524.77|10
1625647960000|2021-07-07 08:52:40|530.25|524.85|530.26|524.86|530.28|524.88|530.24|524.84|12
1625647970000|2021-07-07 08:52:50|530.25|524.85|530.29|524.89|530.29|524.89|530.25|524.85|9
1625647980000|2021-07-07 08:53:00|530.28|524.88|530.24|524.84|530.29|524.89|530.24|524.84|22
1625647990000|2021-07-07 08:53:10|530.26|524.86|530.26|524.86|530.26|524.86|530.25|524.85|5
1625648000000|2021-07-07 08:53:20|530.3|524.9|530.31|524.91|530.35|524.95|530.3|524.9|10
1625648010000|2021-07-07 08:53:30|530.36|524.96|530.36|524.96|530.44|525.04|530.34|524.94|14
1625648020000|2021-07-07 08:53:40|530.35|524.95|530.28|524.88|530.36|524.96|530.28|524.88|15
1625648030000|2021-07-07 08:53:50|530.27|524.87|530.18|524.78|530.27|524.87|530.18|524.78|5
1625648040000|2021-07-07 08:54:00|530.19|524.79|530.19|524.79|530.19|524.79|530.19|524.79|1
1625648050000|2021-07-07 08:54:10|530.23|524.83|530.17|524.77|530.23|524.83|530.07|524.67|13
1625648060000|2021-07-07 08:54:20|530.21|524.81|530.3|524.9|530.31|524.91|530.21|524.81|8
1625648070000|2021-07-07 08:54:30|530.28|524.88|530.3|524.9|530.3|524.9|530.28|524.88|4
1625648080000|2021-07-07 08:54:40|530.29|524.89|530.29|524.89|530.29|524.89|530.29|524.89|1
1625648090000|2021-07-07 08:54:50|530.3|524.9|530.28|524.88|530.3|524.9|530.26|524.86|6
1625648100000|2021-07-07 08:55:00|530.3|524.9|530.48|525.08|530.53|525.13|530.28|524.88|12
1625648110000|2021-07-07 08:55:10|530.47|525.07|530.45|525.05|530.54|525.14|530.37|524.97|18
1625648120000|2021-07-07 08:55:20|530.37|524.97|530.33|524.93|530.37|524.97|530.32|524.92|8
1625648130000|2021-07-07 08:55:30|530.38|524.98|530.35|524.95|530.4|525|530.35|524.95|15
1625648140000|2021-07-07 08:55:40|530.4|525|530.35|524.95|530.4|525|530.3|524.9|9
1625648150000|2021-07-07 08:55:50|530.34|524.94|530.34|524.94|530.36|524.96|530.32|524.92|11
1625648160000|2021-07-07 08:56:00|530.33|524.93|530.47|525.07|530.51|525.11|530.33|524.93|15
1625648170000|2021-07-07 08:56:10|530.46|525.06|530.5|525.1|530.52|525.12|530.45|525.05|16
1625648180000|2021-07-07 08:56:20|530.53|525.13|530.55|525.15|530.55|525.15|530.49|525.09|6
1625648190000|2021-07-07 08:56:30|530.54|525.14|530.53|525.13|530.55|525.15|530.52|525.12|10
1625648200000|2021-07-07 08:56:40|530.55|525.15|530.47|525.07|530.55|525.15|530.46|525.06|4
1625648210000|2021-07-07 08:56:50|530.5|525.1|530.43|525.03|530.68|525.28|530.42|525.02|24
1625648220000|2021-07-07 08:57:00|530.45|525.05|530.44|525.04|530.5|525.1|530.42|525.02|10
1625648230000|2021-07-07 08:57:10|530.42|525.02|530.41|525.01|530.44|525.04|530.4|525|7
1625648240000|2021-07-07 08:57:20|530.43|525.03|530.37|524.97|530.43|525.03|530.37|524.97|3
1625648250000|2021-07-07 08:57:30|530.27|524.87|530.01|524.61|530.3|524.9|530.01|524.61|11
1625648260000|2021-07-07 08:57:40|529.96|524.56|529.94|524.54|530|524.6|529.93|524.53|17
1625648270000|2021-07-07 08:57:50|530.03|524.63|530.13|524.73|530.19|524.79|530|524.6|15
1625648280000|2021-07-07 08:58:00|530.11|524.71|530.07|524.67|530.13|524.73|530.07|524.67|8
1625648290000|2021-07-07 08:58:10|530.17|524.77|530.1|524.7|530.26|524.86|530.1|524.7|12
1625648300000|2021-07-07 08:58:20|530.06|524.66|530.06|524.66|530.06|524.66|530.06|524.66|1
1625648320000|2021-07-07 08:58:40|530.03|524.63|530.03|524.63|530.03|524.63|530.02|524.62|3
1625648330000|2021-07-07 08:58:50|530.02|524.62|530.06|524.66|530.06|524.66|530.02|524.62|4
1625648340000|2021-07-07 08:59:00|530.02|524.62|530.17|524.77|530.21|524.81|530.02|524.62|17
1625648350000|2021-07-07 08:59:10|530.21|524.81|530.38|524.98|530.43|525.03|530.21|524.81|22
1625648360000|2021-07-07 08:59:20|530.37|524.97|530.42|525.02|530.5|525.1|530.37|524.97|14
1625648370000|2021-07-07 08:59:30|530.4|525|530.47|525.07|530.49|525.09|530.4|525|15
1625648380000|2021-07-07 08:59:40|530.4|525|530.4|525|530.48|525.08|530.4|525|6
1625648390000|2021-07-07 08:59:50|530.41|525.01|530.23|524.83|530.49|525.09|530.23|524.83|20
1625648400000|2021-07-07 09:00:00|530.31|524.91|530.56|525.16|530.57|525.17|530.3|524.9|25
1625648410000|2021-07-07 09:00:10|530.57|525.17|530.88|525.48|530.88|525.48|530.54|525.14|23
1625648420000|2021-07-07 09:00:20|530.94|525.54|530.97|525.57|530.97|525.57|530.94|525.54|2
1625648430000|2021-07-07 09:00:30|530.94|525.54|530.91|525.51|531.03|525.63|530.91|525.51|7
1625648440000|2021-07-07 09:00:40|530.82|525.42|531.08|525.68|531.08|525.68|530.68|525.28|19
1625648450000|2021-07-07 09:00:50|531.1|525.7|531.53|526.13|531.53|526.13|531.1|525.7|24
1625648460000|2021-07-07 09:01:00|531.52|526.12|531.71|526.31|531.81|526.41|531.52|526.12|16
1625648470000|2021-07-07 09:01:10|531.73|526.33|531.55|526.15|531.73|526.33|531.55|526.15|14
1625648480000|2021-07-07 09:01:20|531.45|526.05|531.65|526.25|531.66|526.26|531.45|526.05|13
1625648490000|2021-07-07 09:01:30|531.64|526.24|531.53|526.13|531.68|526.28|531.53|526.13|9
1625648510000|2021-07-07 09:01:50|531.52|526.12|531.51|526.11|531.52|526.12|531.51|526.11|2
1625648520000|2021-07-07 09:02:00|531.45|526.05|531.41|526.01|531.45|526.05|531.38|525.98|12
1625648530000|2021-07-07 09:02:10|531.39|525.99|531.47|526.07|531.47|526.07|531.39|525.99|2
1625648540000|2021-07-07 09:02:20|531.5|526.1|531.54|526.14|531.72|526.32|531.47|526.07|14
1625648550000|2021-07-07 09:02:30|531.42|526.02|531.35|525.95|531.54|526.14|531.35|525.95|16
1625648560000|2021-07-07 09:02:40|531.41|526.01|531.44|526.04|531.48|526.08|531.35|525.95|9
1625648570000|2021-07-07 09:02:50|531.42|526.02|531.44|526.04|531.44|526.04|531.42|526.02|2
1625648580000|2021-07-07 09:03:00|531.42|526.02|531.08|525.68|531.44|526.04|531.08|525.68|6
1625648590000|2021-07-07 09:03:10|530.93|525.53|530.7|525.3|530.93|525.53|530.7|525.3|14
1625648600000|2021-07-07 09:03:20|530.69|525.29|530.67|525.27|530.74|525.34|530.63|525.23|19
1625648610000|2021-07-07 09:03:30|530.75|525.35|530.74|525.34|530.79|525.39|530.74|525.34|13
1625648620000|2021-07-07 09:03:40|530.75|525.35|530.75|525.35|530.75|525.35|530.74|525.34|3
1625648630000|2021-07-07 09:03:50|530.72|525.32|530.76|525.36|530.76|525.36|530.65|525.25|5
1625648640000|2021-07-07 09:04:00|530.75|525.35|530.6|525.2|530.75|525.35|530.6|525.2|13
1625648650000|2021-07-07 09:04:10|530.56|525.16|530.4|525|530.56|525.16|530.4|525|7
1625648660000|2021-07-07 09:04:20|530.48|525.08|529.99|524.59|530.49|525.09|529.99|524.59|15
1625648670000|2021-07-07 09:04:30|530|524.6|529.9|524.5|530|524.6|529.89|524.49|32
1625648680000|2021-07-07 09:04:40|529.91|524.51|529.9|524.5|529.92|524.52|529.87|524.47|8
1625648690000|2021-07-07 09:04:50|529.96|524.56|529.92|524.52|530.05|524.65|529.91|524.51|17
1625648700000|2021-07-07 09:05:00|529.87|524.47|529.86|524.46|529.9|524.5|529.85|524.45|21
1625648710000|2021-07-07 09:05:10|529.87|524.47|529.9|524.5|529.9|524.5|529.79|524.39|16
1625648720000|2021-07-07 09:05:20|529.92|524.52|529.93|524.53|529.96|524.56|529.92|524.52|6
1625648730000|2021-07-07 09:05:30|529.92|524.52|530.01|524.61|530.01|524.61|529.92|524.52|6
1625648740000|2021-07-07 09:05:40|530.02|524.62|530.19|524.79|530.19|524.79|529.99|524.59|8
1625648750000|2021-07-07 09:05:50|530.18|524.78|530.18|524.78|530.25|524.85|530.14|524.74|15
1625648760000|2021-07-07 09:06:00|530.17|524.77|530|524.6|530.17|524.77|529.94|524.54|15
1625648770000|2021-07-07 09:06:10|529.92|524.52|529.76|524.36|529.92|524.52|529.76|524.36|4
1625648780000|2021-07-07 09:06:20|529.75|524.35|529.69|524.29|529.75|524.35|529.69|524.29|7
1625648790000|2021-07-07 09:06:30|529.71|524.31|529.75|524.35|529.75|524.35|529.71|524.31|5
1625648800000|2021-07-07 09:06:40|529.74|524.34|529.74|524.34|529.74|524.34|529.74|524.34|1
1625648810000|2021-07-07 09:06:50|529.7|524.3|529.7|524.3|529.7|524.3|529.7|524.3|1
1625648820000|2021-07-07 09:07:00|529.72|524.32|529.74|524.34|529.82|524.42|529.72|524.32|11
1625648830000|2021-07-07 09:07:10|529.66|524.26|529.68|524.28|529.71|524.31|529.66|524.26|4
1625648850000|2021-07-07 09:07:30|529.64|524.24|529.64|524.24|529.64|524.24|529.64|524.24|1
1625648860000|2021-07-07 09:07:40|529.68|524.28|529.4|524|529.68|524.28|529.4|524|8
1625648870000|2021-07-07 09:07:50|529.41|524.01|529.41|524.01|529.42|524.02|529.4|524|5
1625648880000|2021-07-07 09:08:00|529.4|524|529.4|524|529.4|524|529.38|523.98|6
1625648890000|2021-07-07 09:08:10|529.38|523.98|529.4|524|529.4|524|529.38|523.98|4
1625648900000|2021-07-07 09:08:20|529.36|523.96|529.35|523.95|529.36|523.96|529.34|523.94|3
1625648920000|2021-07-07 09:08:40|529.33|523.93|529.33|523.93|529.33|523.93|529.33|523.93|1
1625648940000|2021-07-07 09:09:00|529.36|523.96|529.47|524.07|529.48|524.08|529.27|523.87|18
1625648950000|2021-07-07 09:09:10|529.49|524.09|529.49|524.09|529.5|524.1|529.43|524.03|10
1625648960000|2021-07-07 09:09:20|529.47|524.07|529.53|524.13|529.55|524.15|529.46|524.06|17
1625648970000|2021-07-07 09:09:30|529.54|524.14|529.78|524.38|529.82|524.42|529.52|524.12|20
1625648980000|2021-07-07 09:09:40|529.79|524.39|529.77|524.37|529.79|524.39|529.76|524.36|7
1625648990000|2021-07-07 09:09:50|529.76|524.36|529.69|524.29|529.82|524.42|529.66|524.26|21
1625649000000|2021-07-07 09:10:00|529.68|524.28|529.69|524.29|529.69|524.29|529.67|524.27|14
1625649010000|2021-07-07 09:10:10|529.86|524.46|529.81|524.41|529.86|524.46|529.81|524.41|7
1625649020000|2021-07-07 09:10:20|529.87|524.47|529.9|524.5|529.93|524.53|529.84|524.44|16
1625649030000|2021-07-07 09:10:30|529.91|524.51|530|524.6|530|524.6|529.91|524.51|8
1625649040000|2021-07-07 09:10:40|530.03|524.63|529.87|524.47|530.03|524.63|529.82|524.42|12
1625649050000|2021-07-07 09:10:50|529.76|524.36|529.75|524.35|529.78|524.38|529.75|524.35|5
1625649060000|2021-07-07 09:11:00|529.76|524.36|529.59|524.19|529.79|524.39|529.59|524.19|8
1625649070000|2021-07-07 09:11:10|529.54|524.14|529.62|524.22|529.62|524.22|529.54|524.14|12
1625649080000|2021-07-07 09:11:20|529.6|524.2|529.6|524.2|529.6|524.2|529.6|524.2|1
1625649090000|2021-07-07 09:11:30|529.59|524.19|529.32|523.92|529.59|524.19|529.25|523.85|9
1625649100000|2021-07-07 09:11:40|529.3|523.9|529.25|523.85|529.3|523.9|529.21|523.81|6
1625649110000|2021-07-07 09:11:50|529.3|523.9|529.33|523.93|529.33|523.93|529.25|523.85|7
1625649120000|2021-07-07 09:12:00|529.37|523.97|529.33|523.93|529.37|523.97|529.29|523.89|6
1625649130000|2021-07-07 09:12:10|529.34|523.94|529.46|524.06|529.49|524.09|529.34|523.94|9
1625649140000|2021-07-07 09:12:20|529.48|524.08|529.47|524.07|529.51|524.11|529.44|524.04|16
1625649150000|2021-07-07 09:12:30|529.42|524.02|529.47|524.07|529.48|524.08|529.42|524.02|6
1625649160000|2021-07-07 09:12:40|529.43|524.03|529.51|524.11|529.53|524.13|529.43|524.03|8
1625649170000|2021-07-07 09:12:50|529.52|524.12|529.49|524.09|529.52|524.12|529.49|524.09|6
1625649180000|2021-07-07 09:13:00|529.52|524.12|529.59|524.19|529.6|524.2|529.45|524.05|17
1625649190000|2021-07-07 09:13:10|529.6|524.2|529.7|524.3|529.7|524.3|529.6|524.2|6
1625649200000|2021-07-07 09:13:20|529.75|524.35|529.63|524.23|529.76|524.36|529.63|524.23|8
1625649210000|2021-07-07 09:13:30|529.64|524.24|529.76|524.36|529.76|524.36|529.64|524.24|2
1625649220000|2021-07-07 09:13:40|529.75|524.35|529.74|524.34|529.76|524.36|529.74|524.34|6
1625649230000|2021-07-07 09:13:50|529.68|524.28|529.3|523.9|529.69|524.29|529.3|523.9|12
1625649240000|2021-07-07 09:14:00|529.29|523.89|529.18|523.78|529.3|523.9|529.14|523.74|14
1625649250000|2021-07-07 09:14:10|529.27|523.87|529.28|523.88|529.29|523.89|529.21|523.81|22
1625649260000|2021-07-07 09:14:20|529.29|523.89|529.28|523.88|529.29|523.89|529.25|523.85|10
1625649270000|2021-07-07 09:14:30|529.19|523.79|528.6|523.2|529.19|523.79|528.59|523.19|12
1625649280000|2021-07-07 09:14:40|528.52|523.12|528.52|523.12|528.52|523.12|528.52|523.12|1
1625649290000|2021-07-07 09:14:50|528.51|523.11|528.04|522.64|528.51|523.11|528.02|522.62|12
1625649300000|2021-07-07 09:15:00|528.03|522.63|527.99|522.59|528.03|522.63|527.98|522.58|7
1625649310000|2021-07-07 09:15:10|527.98|522.58|527.89|522.49|527.98|522.58|527.89|522.49|4
1625649320000|2021-07-07 09:15:20|527.86|522.46|527.9|522.5|528.08|522.68|527.86|522.46|18
1625649330000|2021-07-07 09:15:30|527.99|522.59|528.39|522.99|528.47|523.07|527.89|522.49|26
1625649340000|2021-07-07 09:15:40|528.4|523|528.48|523.08|528.58|523.18|528.4|523|17
1625649350000|2021-07-07 09:15:50|528.37|522.97|528.42|523.02|528.42|523.02|528.37|522.97|9
1625649360000|2021-07-07 09:16:00|528.43|523.03|528.54|523.14|528.56|523.16|528.43|523.03|8
1625649370000|2021-07-07 09:16:10|528.55|523.15|528.53|523.13|528.55|523.15|528.53|523.13|3
1625649380000|2021-07-07 09:16:20|528.51|523.11|528.17|522.77|528.51|523.11|528.17|522.77|11
1625649390000|2021-07-07 09:16:30|528.12|522.72|527.93|522.53|528.13|522.73|527.92|522.52|10
1625649400000|2021-07-07 09:16:40|527.92|522.52|527.99|522.59|527.99|522.59|527.92|522.52|13
1625649410000|2021-07-07 09:16:50|527.94|522.54|527.8|522.4|527.97|522.57|527.8|522.4|17
1625649430000|2021-07-07 09:17:10|527.76|522.36|527.93|522.53|527.94|522.54|527.76|522.36|9
1625649440000|2021-07-07 09:17:20|527.92|522.52|528.08|522.68|528.13|522.73|527.92|522.52|28
1625649450000|2021-07-07 09:17:30|528.18|522.78|527.84|522.44|528.18|522.78|527.84|522.44|10
1625649460000|2021-07-07 09:17:40|527.82|522.42|527.84|522.44|527.87|522.47|527.82|522.42|8
1625649470000|2021-07-07 09:17:50|527.85|522.45|527.87|522.47|527.87|522.47|527.83|522.43|12
1625649480000|2021-07-07 09:18:00|527.83|522.43|528.03|522.63|528.03|522.63|527.83|522.43|14
1625649490000|2021-07-07 09:18:10|528.04|522.64|528.24|522.84|528.24|522.84|528.01|522.61|11
1625649500000|2021-07-07 09:18:20|528.25|522.85|528.19|522.79|528.28|522.88|528.19|522.79|10
1625649510000|2021-07-07 09:18:30|528.2|522.8|528.17|522.77|528.23|522.83|528.17|522.77|20
1625649520000|2021-07-07 09:18:40|528.2|522.8|528.19|522.79|528.23|522.83|528.19|522.79|12
1625649530000|2021-07-07 09:18:50|528.18|522.78|528.29|522.89|528.3|522.9|528.18|522.78|15
1625649540000|2021-07-07 09:19:00|528.28|522.88|528.35|522.95|528.35|522.95|528.26|522.86|8
1625649550000|2021-07-07 09:19:10|528.41|523.01|528.43|523.03|528.46|523.06|528.36|522.96|18
1625649560000|2021-07-07 09:19:20|528.44|523.04|528.39|522.99|528.46|523.06|528.38|522.98|12
1625649570000|2021-07-07 09:19:30|528.38|522.98|528.31|522.91|528.39|522.99|528.27|522.87|12
1625649580000|2021-07-07 09:19:40|528.33|522.93|528.4|523|528.42|523.02|528.33|522.93|7
1625649590000|2021-07-07 09:19:50|528.39|522.99|528.34|522.94|528.41|523.01|528.33|522.93|10
1625649600000|2021-07-07 09:20:00|528.39|522.99|528.74|523.34|528.74|523.34|528.36|522.96|22
1625649610000|2021-07-07 09:20:10|528.81|523.41|528.84|523.44|528.84|523.44|528.8|523.4|5
1625649620000|2021-07-07 09:20:20|528.87|523.47|528.87|523.47|528.87|523.47|528.87|523.47|1
1625649630000|2021-07-07 09:20:30|528.88|523.48|529.29|523.89|529.36|523.96|528.88|523.48|13
1625649640000|2021-07-07 09:20:40|529.3|523.9|529.29|523.89|529.3|523.9|529.29|523.89|6
1625649650000|2021-07-07 09:20:50|529.3|523.9|529.27|523.87|529.38|523.98|529.2|523.8|9
1625649660000|2021-07-07 09:21:00|529.26|523.86|529.22|523.82|529.26|523.86|529.2|523.8|9
1625649670000|2021-07-07 09:21:10|529.21|523.81|529.22|523.82|529.23|523.83|529.19|523.79|6
1625649680000|2021-07-07 09:21:20|529.23|523.83|529.03|523.63|529.24|523.84|529.03|523.63|9
1625649690000|2021-07-07 09:21:30|529.04|523.64|529.09|523.69|529.1|523.7|529.04|523.64|5
1625649700000|2021-07-07 09:21:40|529.1|523.7|529.11|523.71|529.12|523.72|529.09|523.69|5
1625649710000|2021-07-07 09:21:50|529.13|523.73|529.27|523.87|529.29|523.89|529.13|523.73|9
1625649720000|2021-07-07 09:22:00|529.28|523.88|529.42|524.02|529.42|524.02|529.28|523.88|7
1625649730000|2021-07-07 09:22:10|529.4|524|529.65|524.25|529.65|524.25|529.4|524|5
1625649740000|2021-07-07 09:22:20|529.66|524.26|529.76|524.36|529.8|524.4|529.66|524.26|8
1625649750000|2021-07-07 09:22:30|529.74|524.34|529.72|524.32|529.74|524.34|529.63|524.23|10
1625649760000|2021-07-07 09:22:40|529.74|524.34|529.73|524.33|529.74|524.34|529.73|524.33|2
1625649770000|2021-07-07 09:22:50|529.75|524.35|529.76|524.36|529.76|524.36|529.73|524.33|3
1625649780000|2021-07-07 09:23:00|529.73|524.33|529.73|524.33|529.74|524.34|529.73|524.33|3
1625649790000|2021-07-07 09:23:10|529.72|524.32|529.78|524.38|529.78|524.38|529.72|524.32|2
1625649800000|2021-07-07 09:23:20|529.8|524.4|529.8|524.4|529.8|524.4|529.8|524.4|1
1625649810000|2021-07-07 09:23:30|529.81|524.41|529.8|524.4|529.81|524.41|529.8|524.4|2
1625649850000|2021-07-07 09:24:10|529.81|524.41|529.8|524.4|529.81|524.41|529.8|524.4|2
1625649860000|2021-07-07 09:24:20|529.71|524.31|529.59|524.19|529.71|524.31|529.59|524.19|3
1625649870000|2021-07-07 09:24:30|529.58|524.18|529.55|524.15|529.68|524.28|529.47|524.07|15
1625649880000|2021-07-07 09:24:40|529.59|524.19|529.65|524.25|529.74|524.34|529.55|524.15|25
1625649890000|2021-07-07 09:24:50|529.64|524.24|529.65|524.25|529.68|524.28|529.64|524.24|10
1625649900000|2021-07-07 09:25:00|529.66|524.26|529.74|524.34|529.76|524.36|529.66|524.26|9
1625649910000|2021-07-07 09:25:10|529.86|524.46|529.84|524.44|529.87|524.47|529.84|524.44|3
1625649920000|2021-07-07 09:25:20|529.85|524.45|529.87|524.47|529.87|524.47|529.82|524.42|3
1625649930000|2021-07-07 09:25:30|529.86|524.46|529.86|524.46|529.86|524.46|529.86|524.46|1
1625649940000|2021-07-07 09:25:40|529.87|524.47|529.84|524.44|529.87|524.47|529.82|524.42|8
1625649950000|2021-07-07 09:25:50|529.86|524.46|529.99|524.59|529.99|524.59|529.85|524.45|9
1625649960000|2021-07-07 09:26:00|529.98|524.58|529.86|524.46|529.98|524.58|529.86|524.46|4
1625649970000|2021-07-07 09:26:10|529.8|524.4|529.77|524.37|529.83|524.43|529.77|524.37|10
1625649980000|2021-07-07 09:26:20|529.82|524.42|529.79|524.39|529.83|524.43|529.79|524.39|15
1625649990000|2021-07-07 09:26:30|529.89|524.49|529.76|524.36|529.89|524.49|529.76|524.36|13
1625650000000|2021-07-07 09:26:40|529.75|524.35|529.73|524.33|529.75|524.35|529.73|524.33|2
1625650020000|2021-07-07 09:27:00|529.72|524.32|529.72|524.32|529.72|524.32|529.72|524.32|1
1625650030000|2021-07-07 09:27:10|529.71|524.31|529.67|524.27|529.71|524.31|529.67|524.27|2
1625650040000|2021-07-07 09:27:20|529.66|524.26|529.67|524.27|529.67|524.27|529.66|524.26|2
1625650050000|2021-07-07 09:27:30|529.64|524.24|529.64|524.24|529.64|524.24|529.64|524.24|1
1625650100000|2021-07-07 09:28:20|529.57|524.17|530.09|524.69|530.09|524.69|529.57|524.17|6
1625650110000|2021-07-07 09:28:30|530.08|524.68|529.61|524.21|530.08|524.68|529.59|524.19|16
1625650120000|2021-07-07 09:28:40|529.62|524.22|529.62|524.22|529.63|524.23|529.61|524.21|5
1625650130000|2021-07-07 09:28:50|529.61|524.21|529.74|524.34|529.76|524.36|529.61|524.21|8
1625650140000|2021-07-07 09:29:00|529.73|524.33|529.61|524.21|529.75|524.35|529.6|524.2|11
1625650150000|2021-07-07 09:29:10|529.59|524.19|529.59|524.19|529.6|524.2|529.59|524.19|5
1625650170000|2021-07-07 09:29:30|529.6|524.2|529.61|524.21|529.61|524.21|529.59|524.19|4
1625650180000|2021-07-07 09:29:40|529.59|524.19|529.6|524.2|529.61|524.21|529.59|524.19|3
1625650190000|2021-07-07 09:29:50|529.59|524.19|529.85|524.45|529.86|524.46|529.59|524.19|13
1625650200000|2021-07-07 09:30:00|529.86|524.46|530.02|524.62|530.02|524.62|529.85|524.45|9
1625650210000|2021-07-07 09:30:10|530.16|524.76|530|524.6|530.16|524.76|530|524.6|3
1625650220000|2021-07-07 09:30:20|530.06|524.66|530.11|524.71|530.11|524.71|530.06|524.66|8
1625650230000|2021-07-07 09:30:30|530.05|524.65|530.12|524.72|530.12|524.72|530.04|524.64|7
1625650240000|2021-07-07 09:30:40|530.08|524.68|530.04|524.64|530.17|524.77|530.04|524.64|7
1625650250000|2021-07-07 09:30:50|530.05|524.65|530.05|524.65|530.06|524.66|530.04|524.64|5
1625650260000|2021-07-07 09:31:00|530.06|524.66|530.06|524.66|530.07|524.67|530.05|524.65|11
1625650270000|2021-07-07 09:31:10|530.07|524.67|530.1|524.7|530.1|524.7|530.07|524.67|5
1625650280000|2021-07-07 09:31:20|530.09|524.69|529.91|524.51|530.1|524.7|529.91|524.51|11
1625650300000|2021-07-07 09:31:40|529.96|524.56|529.96|524.56|529.96|524.56|529.96|524.56|1
1625650310000|2021-07-07 09:31:50|530.02|524.62|530.02|524.62|530.02|524.62|530.02|524.62|1
1625650320000|2021-07-07 09:32:00|529.97|524.57|529.93|524.53|529.97|524.57|529.87|524.47|13
1625650330000|2021-07-07 09:32:10|529.96|524.56|529.93|524.53|529.96|524.56|529.93|524.53|3
1625650350000|2021-07-07 09:32:30|529.94|524.54|530.05|524.65|530.05|524.65|529.94|524.54|6
1625650360000|2021-07-07 09:32:40|530.04|524.64|530.45|525.05|530.48|525.08|530.04|524.64|12
1625650370000|2021-07-07 09:32:50|530.41|525.01|530.37|524.97|530.42|525.02|530.36|524.96|9
1625650380000|2021-07-07 09:33:00|530.33|524.93|530.26|524.86|530.33|524.93|530.26|524.86|2
1625650390000|2021-07-07 09:33:10|530.35|524.95|530.96|525.56|530.96|525.56|530.35|524.95|8
1625650400000|2021-07-07 09:33:20|530.95|525.55|530.87|525.47|530.95|525.55|530.85|525.45|18
1625650410000|2021-07-07 09:33:30|530.88|525.48|530.88|525.48|530.89|525.49|530.87|525.47|14
1625650420000|2021-07-07 09:33:40|530.87|525.47|530.88|525.48|530.88|525.48|530.86|525.46|10
1625650430000|2021-07-07 09:33:50|530.89|525.49|530.88|525.48|530.89|525.49|530.88|525.48|6
1625650440000|2021-07-07 09:34:00|530.85|525.45|530.49|525.09|530.85|525.45|530.46|525.06|14
1625650450000|2021-07-07 09:34:10|530.48|525.08|530.49|525.09|530.49|525.09|530.48|525.08|6
1625650460000|2021-07-07 09:34:20|530.6|525.2|530.72|525.32|530.72|525.32|530.6|525.2|5
1625650470000|2021-07-07 09:34:30|530.77|525.37|530.78|525.38|530.78|525.38|530.77|525.37|2
1625650480000|2021-07-07 09:34:40|530.77|525.37|530.76|525.36|530.77|525.37|530.72|525.32|3
1625650490000|2021-07-07 09:34:50|530.75|525.35|530.76|525.36|530.76|525.36|530.75|525.35|2
1625650500000|2021-07-07 09:35:00|530.77|525.37|530.77|525.37|530.77|525.37|530.77|525.37|1
1625650520000|2021-07-07 09:35:20|530.85|525.45|530.85|525.45|530.85|525.45|530.85|525.45|1
1625650530000|2021-07-07 09:35:30|530.84|525.44|530.84|525.44|530.84|525.44|530.84|525.44|1
1625650540000|2021-07-07 09:35:40|530.81|525.41|530.81|525.41|530.82|525.42|530.81|525.41|5
1625650550000|2021-07-07 09:35:50|530.89|525.49|530.91|525.51|530.91|525.51|530.89|525.49|4
1625650560000|2021-07-07 09:36:00|530.89|525.49|530.82|525.42|530.89|525.49|530.81|525.41|8
1625650570000|2021-07-07 09:36:10|530.81|525.41|530.79|525.39|530.82|525.42|530.72|525.32|11
1625650580000|2021-07-07 09:36:20|530.78|525.38|530.88|525.48|530.88|525.48|530.76|525.36|14
1625650600000|2021-07-07 09:36:40|530.89|525.49|531.15|525.75|531.16|525.76|530.89|525.49|9
1625650610000|2021-07-07 09:36:50|531.16|525.76|531.7|526.3|531.7|526.3|531.15|525.75|15
1625650620000|2021-07-07 09:37:00|531.74|526.34|531.79|526.39|532.01|526.61|531.74|526.34|18
1625650630000|2021-07-07 09:37:10|531.73|526.33|531.71|526.31|531.83|526.43|531.67|526.27|17
1625650640000|2021-07-07 09:37:20|531.69|526.29|531.32|525.92|531.7|526.3|531.3|525.9|17
1625650650000|2021-07-07 09:37:30|531.31|525.91|531.4|526|531.4|526|531.31|525.91|5
1625650670000|2021-07-07 09:37:50|531.45|526.05|531.51|526.11|531.53|526.13|531.45|526.05|9
1625650680000|2021-07-07 09:38:00|531.52|526.12|531.53|526.13|531.53|526.13|531.52|526.12|6
1625650690000|2021-07-07 09:38:10|531.52|526.12|531.49|526.09|531.53|526.13|531.49|526.09|5
1625650700000|2021-07-07 09:38:20|531.51|526.11|531.72|526.32|531.72|526.32|531.51|526.11|10
1625650710000|2021-07-07 09:38:30|531.73|526.33|532.04|526.64|532.06|526.66|531.73|526.33|6
1625650720000|2021-07-07 09:38:40|532.07|526.67|532.16|526.76|532.17|526.77|532.07|526.67|9
1625650730000|2021-07-07 09:38:50|532.17|526.77|532.16|526.76|532.17|526.77|532.16|526.76|2
1625650740000|2021-07-07 09:39:00|532.17|526.77|532.16|526.76|532.17|526.77|532.16|526.76|2
1625650750000|2021-07-07 09:39:10|532.17|526.77|532.05|526.65|532.61|527.21|532.01|526.61|22
1625650760000|2021-07-07 09:39:20|532.1|526.7|532.47|527.07|532.47|527.07|532.1|526.7|12
1625650770000|2021-07-07 09:39:30|532.51|527.11|532.54|527.14|532.59|527.19|532.5|527.1|7
1625650780000|2021-07-07 09:39:40|532.59|527.19|532.63|527.23|532.63|527.23|532.5|527.1|16
1625650790000|2021-07-07 09:39:50|532.61|527.21|532.54|527.14|532.61|527.21|532.53|527.13|12
1625650800000|2021-07-07 09:40:00|532.62|527.22|532.44|527.04|532.65|527.25|532.44|527.04|8
1625650810000|2021-07-07 09:40:10|532.4|527|532.5|527.1|532.5|527.1|532.39|526.99|16
1625650820000|2021-07-07 09:40:20|532.51|527.11|532.33|526.93|532.51|527.11|532.32|526.92|6
1625650830000|2021-07-07 09:40:30|532.38|526.98|532.39|526.99|532.42|527.02|532.36|526.96|16
1625650840000|2021-07-07 09:40:40|532.42|527.02|532.57|527.17|532.57|527.17|532.42|527.02|15
1625650850000|2021-07-07 09:40:50|532.61|527.21|532.84|527.44|533.35|527.95|532.61|527.21|23
1625650860000|2021-07-07 09:41:00|532.85|527.45|532.92|527.52|533.04|527.64|532.81|527.41|30
1625650870000|2021-07-07 09:41:10|532.95|527.55|532.8|527.4|533.06|527.66|532.78|527.38|17
1625650880000|2021-07-07 09:41:20|532.79|527.39|533.23|527.83|533.24|527.84|532.76|527.36|23
1625650890000|2021-07-07 09:41:30|533.22|527.82|533.36|527.96|533.37|527.97|533.02|527.62|26
1625650900000|2021-07-07 09:41:40|533.34|527.94|533.31|527.91|533.37|527.97|533.31|527.91|10
1625650910000|2021-07-07 09:41:50|533.32|527.92|533.21|527.81|533.32|527.92|533.21|527.81|4
1625650920000|2021-07-07 09:42:00|533.09|527.69|532.84|527.44|533.23|527.83|532.73|527.33|22
1625650930000|2021-07-07 09:42:10|532.83|527.43|532.79|527.39|532.84|527.44|532.79|527.39|6
1625650940000|2021-07-07 09:42:20|532.78|527.38|532.6|527.2|532.78|527.38|532.6|527.2|13
1625650950000|2021-07-07 09:42:30|532.59|527.19|532.61|527.21|532.63|527.23|532.59|527.19|11
1625650960000|2021-07-07 09:42:40|532.6|527.2|532.6|527.2|532.61|527.21|532.6|527.2|5
1625650970000|2021-07-07 09:42:50|532.59|527.19|532.59|527.19|532.59|527.19|532.59|527.19|1
1625650990000|2021-07-07 09:43:10|532.63|527.23|532.63|527.23|532.65|527.25|532.63|527.23|3
1625651000000|2021-07-07 09:43:20|532.61|527.21|532.63|527.23|532.63|527.23|532.61|527.21|2
1625651010000|2021-07-07 09:43:30|532.74|527.34|532.63|527.23|532.74|527.34|532.6|527.2|8
1625651020000|2021-07-07 09:43:40|532.54|527.14|532.47|527.07|532.54|527.14|532.41|527.01|10
1625651030000|2021-07-07 09:43:50|532.4|527|532.43|527.03|532.46|527.06|532.38|526.98|6
1625651040000|2021-07-07 09:44:00|532.38|526.98|532.69|527.29|532.69|527.29|532.36|526.96|13
1625651050000|2021-07-07 09:44:10|532.71|527.31|532.6|527.2|532.72|527.32|532.59|527.19|18
1625651060000|2021-07-07 09:44:20|532.61|527.21|532.6|527.2|532.61|527.21|532.6|527.2|2
1625651070000|2021-07-07 09:44:30|532.49|527.09|532.49|527.09|532.5|527.1|532.49|527.09|3
1625651080000|2021-07-07 09:44:40|532.48|527.08|532.5|527.1|532.5|527.1|532.47|527.07|3
1625651090000|2021-07-07 09:44:50|532.49|527.09|532.47|527.07|532.49|527.09|532.47|527.07|4
1625651100000|2021-07-07 09:45:00|532.44|527.04|532.17|526.77|532.44|527.04|532.15|526.75|6
1625651110000|2021-07-07 09:45:10|532.15|526.75|531.85|526.45|532.15|526.75|531.85|526.45|8
1625651120000|2021-07-07 09:45:20|531.83|526.43|531.6|526.2|531.83|526.43|531.6|526.2|4
1625651130000|2021-07-07 09:45:30|531.49|526.09|531.19|525.79|531.5|526.1|531.19|525.79|13
1625651140000|2021-07-07 09:45:40|531.21|525.81|530.83|525.43|531.21|525.81|530.83|525.43|11
1625651150000|2021-07-07 09:45:50|530.84|525.44|530.86|525.46|530.88|525.48|530.81|525.41|12
1625651160000|2021-07-07 09:46:00|530.87|525.47|530.89|525.49|530.92|525.52|530.82|525.42|13
1625651170000|2021-07-07 09:46:10|530.86|525.46|530.88|525.48|530.9|525.5|530.86|525.46|4
1625651180000|2021-07-07 09:46:20|530.83|525.43|530.82|525.42|530.83|525.43|530.81|525.41|12
1625651190000|2021-07-07 09:46:30|530.83|525.43|531.23|525.83|531.23|525.83|530.83|525.43|19
1625651200000|2021-07-07 09:46:40|531.2|525.8|531.17|525.77|531.2|525.8|531.17|525.77|7
1625651210000|2021-07-07 09:46:50|531.21|525.81|530.93|525.53|531.21|525.81|530.86|525.46|23
1625651220000|2021-07-07 09:47:00|530.94|525.54|530.66|525.26|531.06|525.66|530.66|525.26|14
1625651230000|2021-07-07 09:47:10|530.7|525.3|530.8|525.4|530.85|525.45|530.7|525.3|8
1625651240000|2021-07-07 09:47:20|530.87|525.47|531.02|525.62|531.02|525.62|530.87|525.47|7
1625651250000|2021-07-07 09:47:30|530.95|525.55|530.98|525.58|530.98|525.58|530.95|525.55|6
1625651260000|2021-07-07 09:47:40|531.01|525.61|530.98|525.58|531.01|525.61|530.98|525.58|2
1625651270000|2021-07-07 09:47:50|530.92|525.52|530.93|525.53|530.93|525.53|530.91|525.51|4
1625651280000|2021-07-07 09:48:00|530.83|525.43|530.7|525.3|530.83|525.43|530.7|525.3|5
1625651290000|2021-07-07 09:48:10|530.65|525.25|530.65|525.25|530.67|525.27|530.56|525.16|11
1625651300000|2021-07-07 09:48:20|530.64|525.24|530.6|525.2|530.64|525.24|530.6|525.2|7
1625651310000|2021-07-07 09:48:30|530.56|525.16|530.46|525.06|530.57|525.17|530.46|525.06|8
1625651320000|2021-07-07 09:48:40|530.5|525.1|530.48|525.08|530.5|525.1|530.48|525.08|5
1625651330000|2021-07-07 09:48:50|530.42|525.02|530.46|525.06|530.46|525.06|530.37|524.97|6
1625651340000|2021-07-07 09:49:00|530.47|525.07|530.45|525.05|530.48|525.08|530.39|524.99|7
1625651360000|2021-07-07 09:49:20|530.41|525.01|530.32|524.92|530.41|525.01|530.31|524.91|8
1625651370000|2021-07-07 09:49:30|530.33|524.93|530.52|525.12|530.52|525.12|530.33|524.93|10
1625651380000|2021-07-07 09:49:40|530.62|525.22|530.71|525.31|530.71|525.31|530.61|525.21|7
1625651390000|2021-07-07 09:49:50|530.77|525.37|530.79|525.39|530.82|525.42|530.74|525.34|8
1625651400000|2021-07-07 09:50:00|530.8|525.4|530.82|525.42|530.84|525.44|530.8|525.4|6
1625651410000|2021-07-07 09:50:10|530.83|525.43|530.9|525.5|530.9|525.5|530.83|525.43|14
1625651420000|2021-07-07 09:50:20|530.88|525.48|530.78|525.38|530.9|525.5|530.78|525.38|4
1625651430000|2021-07-07 09:50:30|530.79|525.39|530.84|525.44|530.86|525.46|530.77|525.37|11
1625651440000|2021-07-07 09:50:40|530.81|525.41|530.82|525.42|530.82|525.42|530.79|525.39|8
1625651450000|2021-07-07 09:50:50|530.83|525.43|530.83|525.43|530.87|525.47|530.83|525.43|5
1625651460000|2021-07-07 09:51:00|530.8|525.4|530.57|525.17|530.81|525.41|530.57|525.17|5
1625651470000|2021-07-07 09:51:10|530.56|525.16|530.56|525.16|530.62|525.22|530.56|525.16|9
1625651480000|2021-07-07 09:51:20|530.57|525.17|530.64|525.24|530.71|525.31|530.56|525.16|15
1625651490000|2021-07-07 09:51:30|530.65|525.25|530.64|525.24|530.68|525.28|530.56|525.16|9
1625651500000|2021-07-07 09:51:40|530.61|525.21|530.61|525.21|530.61|525.21|530.61|525.21|1
1625651510000|2021-07-07 09:51:50|530.54|525.14|530.58|525.18|530.58|525.18|530.54|525.14|9
1625651520000|2021-07-07 09:52:00|530.59|525.19|530.61|525.21|530.61|525.21|530.59|525.19|3
1625651530000|2021-07-07 09:52:10|530.6|525.2|530.55|525.15|530.6|525.2|530.55|525.15|2
1625651540000|2021-07-07 09:52:20|530.61|525.21|530.59|525.19|530.62|525.22|530.59|525.19|3
1625651550000|2021-07-07 09:52:30|530.67|525.27|530.67|525.27|530.67|525.27|530.6|525.2|7
1625651560000|2021-07-07 09:52:40|530.65|525.25|530.67|525.27|530.67|525.27|530.63|525.23|6
1625651570000|2021-07-07 09:52:50|530.68|525.28|530.66|525.26|530.68|525.28|530.66|525.26|3
1625651590000|2021-07-07 09:53:10|530.59|525.19|530.45|525.05|530.59|525.19|530.44|525.04|11
1625651600000|2021-07-07 09:53:20|530.47|525.07|530.65|525.25|530.65|525.25|530.47|525.07|5
1625651610000|2021-07-07 09:53:30|530.59|525.19|530.56|525.16|530.59|525.19|530.56|525.16|2
1625651620000|2021-07-07 09:53:40|530.63|525.23|530.83|525.43|530.84|525.44|530.63|525.23|21
1625651630000|2021-07-07 09:53:50|530.69|525.29|530.73|525.33|530.74|525.34|530.64|525.24|8
1625651640000|2021-07-07 09:54:00|530.74|525.34|530.74|525.34|530.81|525.41|530.71|525.31|7
1625651650000|2021-07-07 09:54:10|530.72|525.32|530.7|525.3|530.72|525.32|530.69|525.29|3
1625651660000|2021-07-07 09:54:20|530.69|525.29|530.72|525.32|530.72|525.32|530.69|525.29|4
1625651670000|2021-07-07 09:54:30|530.64|525.24|530.42|525.02|530.64|525.24|530.42|525.02|5
1625651680000|2021-07-07 09:54:40|530.23|524.83|529.85|524.45|530.24|524.84|529.85|524.45|13
1625651690000|2021-07-07 09:54:50|529.95|524.55|529.86|524.46|529.95|524.55|529.86|524.46|9
1625651700000|2021-07-07 09:55:00|529.85|524.45|530.24|524.84|530.24|524.84|529.85|524.45|20
1625651710000|2021-07-07 09:55:10|530.25|524.85|530.34|524.94|530.5|525.1|530.25|524.85|21
1625651720000|2021-07-07 09:55:20|530.46|525.06|530.33|524.93|530.46|525.06|530.32|524.92|9
1625651730000|2021-07-07 09:55:30|530.26|524.86|530.3|524.9|530.33|524.93|530.26|524.86|12
1625651740000|2021-07-07 09:55:40|530.33|524.93|530.32|524.92|530.33|524.93|530.32|524.92|8
1625651750000|2021-07-07 09:55:50|530.29|524.89|530.38|524.98|530.38|524.98|530.29|524.89|11
1625651760000|2021-07-07 09:56:00|530.35|524.95|530.38|524.98|530.38|524.98|530.35|524.95|9
1625651770000|2021-07-07 09:56:10|530.39|524.99|530.5|525.1|530.5|525.1|530.37|524.97|13
1625651780000|2021-07-07 09:56:20|530.53|525.13|530.57|525.17|530.58|525.18|530.5|525.1|15
1625651790000|2021-07-07 09:56:30|530.56|525.16|530.61|525.21|530.61|525.21|530.56|525.16|6
1625651800000|2021-07-07 09:56:40|530.63|525.23|531.1|525.7|531.11|525.71|530.63|525.23|20
1625651810000|2021-07-07 09:56:50|531.11|525.71|531.1|525.7|531.11|525.71|531.08|525.68|10
1625651820000|2021-07-07 09:57:00|531.09|525.69|531.1|525.7|531.1|525.7|531.09|525.69|4
1625651830000|2021-07-07 09:57:10|531.11|525.71|531.11|525.71|531.17|525.77|531.11|525.71|9
1625651840000|2021-07-07 09:57:20|530.92|525.52|530.81|525.41|530.99|525.59|530.74|525.34|14
1625651850000|2021-07-07 09:57:30|530.82|525.42|530.88|525.48|530.88|525.48|530.79|525.39|11
1625651860000|2021-07-07 09:57:40|530.86|525.46|530.51|525.11|530.94|525.54|530.43|525.03|19
1625651870000|2021-07-07 09:57:50|530.56|525.16|530.61|525.21|530.61|525.21|530.5|525.1|10
1625651880000|2021-07-07 09:58:00|530.59|525.19|530.75|525.35|530.75|525.35|530.59|525.19|10
1625651890000|2021-07-07 09:58:10|530.81|525.41|530.78|525.38|530.83|525.43|530.75|525.35|10
1625651900000|2021-07-07 09:58:20|530.8|525.4|530.89|525.49|530.92|525.52|530.79|525.39|14
1625651910000|2021-07-07 09:58:30|530.92|525.52|530.94|525.54|530.94|525.54|530.91|525.51|7
1625651920000|2021-07-07 09:58:40|530.95|525.55|530.92|525.52|530.95|525.55|530.85|525.45|11
1625651930000|2021-07-07 09:58:50|530.99|525.59|531.01|525.61|531.01|525.61|530.99|525.59|3
1625651940000|2021-07-07 09:59:00|530.96|525.56|530.97|525.57|530.97|525.57|530.96|525.56|2
1625651950000|2021-07-07 09:59:10|530.98|525.58|531.08|525.68|531.09|525.69|530.98|525.58|3
1625651960000|2021-07-07 09:59:20|531.04|525.64|531.07|525.67|531.07|525.67|531.04|525.64|6
1625651970000|2021-07-07 09:59:30|531.04|525.64|531.04|525.64|531.04|525.64|531.04|525.64|1
1625651980000|2021-07-07 09:59:40|531.07|525.67|530.95|525.55|531.07|525.67|530.95|525.55|3
1625651990000|2021-07-07 09:59:50|530.96|525.56|530.84|525.44|530.97|525.57|530.84|525.44|4
1625652020000|2021-07-07 10:00:20|530.87|525.47|531.01|525.61|531.01|525.61|530.87|525.47|4
1625652030000|2021-07-07 10:00:30|531.07|525.67|531.02|525.62|531.07|525.67|531|525.6|7
1625652040000|2021-07-07 10:00:40|531.04|525.64|531.04|525.64|531.08|525.68|531.03|525.63|14
1625652050000|2021-07-07 10:00:50|531.11|525.71|531.12|525.72|531.13|525.73|531.11|525.71|7
1625652060000|2021-07-07 10:01:00|531.11|525.71|531.12|525.72|531.12|525.72|531.1|525.7|9
1625652070000|2021-07-07 10:01:10|531.1|525.7|531.32|525.92|531.4|526|531.1|525.7|16
1625652080000|2021-07-07 10:01:20|531.33|525.93|531.25|525.85|531.34|525.94|531.25|525.85|16
1625652090000|2021-07-07 10:01:30|531.24|525.84|531.17|525.77|531.25|525.85|531.17|525.77|17
1625652100000|2021-07-07 10:01:40|531.23|525.83|531.26|525.86|531.27|525.87|531.15|525.75|13
1625652110000|2021-07-07 10:01:50|531.27|525.87|531.29|525.89|531.29|525.89|531.24|525.84|8
1625652120000|2021-07-07 10:02:00|531.3|525.9|531.27|525.87|531.31|525.91|531.27|525.87|11
1625652130000|2021-07-07 10:02:10|531.26|525.86|531.21|525.81|531.26|525.86|531.2|525.8|19
1625652140000|2021-07-07 10:02:20|531.25|525.85|531.15|525.75|531.25|525.85|531.13|525.73|17
1625652150000|2021-07-07 10:02:30|531.13|525.73|531.09|525.69|531.13|525.73|531.04|525.64|20
1625652160000|2021-07-07 10:02:40|531.11|525.71|530.72|525.32|531.11|525.71|530.6|525.2|21
1625652170000|2021-07-07 10:02:50|530.73|525.33|530.71|525.31|530.74|525.34|530.69|525.29|21
1625652180000|2021-07-07 10:03:00|530.73|525.33|530.72|525.32|530.73|525.33|530.69|525.29|9
1625652200000|2021-07-07 10:03:20|530.78|525.38|530.71|525.31|530.81|525.41|530.66|525.26|13
1625652210000|2021-07-07 10:03:30|530.79|525.39|530.78|525.38|530.79|525.39|530.78|525.38|2
1625652220000|2021-07-07 10:03:40|530.77|525.37|530.74|525.34|530.77|525.37|530.74|525.34|6
1625652230000|2021-07-07 10:03:50|530.79|525.39|530.78|525.38|530.79|525.39|530.78|525.38|2
1625652240000|2021-07-07 10:04:00|530.8|525.4|530.79|525.39|530.8|525.4|530.77|525.37|4
1625652250000|2021-07-07 10:04:10|530.76|525.36|530.76|525.36|530.78|525.38|530.75|525.35|9
1625652260000|2021-07-07 10:04:20|530.75|525.35|530.75|525.35|530.75|525.35|530.75|525.35|1
1625652270000|2021-07-07 10:04:30|530.68|525.28|530.69|525.29|530.69|525.29|530.68|525.28|4
1625652280000|2021-07-07 10:04:40|530.7|525.3|530.7|525.3|530.7|525.3|530.7|525.3|1
1625652290000|2021-07-07 10:04:50|530.71|525.31|530.71|525.31|530.72|525.32|530.69|525.29|8
1625652300000|2021-07-07 10:05:00|530.72|525.32|530.65|525.25|530.72|525.32|530.64|525.24|6
1625652310000|2021-07-07 10:05:10|530.66|525.26|530.37|524.97|530.66|525.26|530.37|524.97|15
1625652320000|2021-07-07 10:05:20|530.4|525|530.37|524.97|530.4|525|530.33|524.93|9
1625652330000|2021-07-07 10:05:30|530.24|524.84|530.19|524.79|530.38|524.98|530.19|524.79|10
1625652340000|2021-07-07 10:05:40|530.17|524.77|530.28|524.88|530.3|524.9|530.16|524.76|21
1625652350000|2021-07-07 10:05:50|530.29|524.89|530.16|524.76|530.47|525.07|530.15|524.75|20
1625652360000|2021-07-07 10:06:00|530.06|524.66|529.94|524.54|530.11|524.71|529.94|524.54|19
1625652370000|2021-07-07 10:06:10|529.95|524.55|529.95|524.55|529.98|524.58|529.94|524.54|17
1625652380000|2021-07-07 10:06:20|529.94|524.54|529.98|524.58|529.98|524.58|529.91|524.51|9
1625652390000|2021-07-07 10:06:30|529.96|524.56|529.97|524.57|529.98|524.58|529.95|524.55|14
1625652400000|2021-07-07 10:06:40|529.98|524.58|529.87|524.47|529.99|524.59|529.87|524.47|3
1625652410000|2021-07-07 10:06:50|529.84|524.44|529.61|524.21|529.84|524.44|529.61|524.21|12
1625652420000|2021-07-07 10:07:00|529.64|524.24|529.71|524.31|529.82|524.42|529.64|524.24|16
1625652430000|2021-07-07 10:07:10|529.74|524.34|529.76|524.36|529.76|524.36|529.74|524.34|3
1625652450000|2021-07-07 10:07:30|529.7|524.3|529.69|524.29|529.7|524.3|529.69|524.29|2
1625652460000|2021-07-07 10:07:40|529.73|524.33|529.78|524.38|529.78|524.38|529.73|524.33|24
1625652470000|2021-07-07 10:07:50|529.79|524.39|529.8|524.4|529.83|524.43|529.77|524.37|24
1625652480000|2021-07-07 10:08:00|529.81|524.41|529.81|524.41|529.81|524.41|529.77|524.37|11
1625652500000|2021-07-07 10:08:20|529.71|524.31|529.63|524.23|529.73|524.33|529.63|524.23|7
1625652510000|2021-07-07 10:08:30|529.62|524.22|529.61|524.21|529.68|524.28|529.51|524.11|27
1625652520000|2021-07-07 10:08:40|529.62|524.22|529.62|524.22|529.64|524.24|529.47|524.07|17
1625652530000|2021-07-07 10:08:50|529.61|524.21|529.65|524.25|529.65|524.25|529.6|524.2|16
1625652540000|2021-07-07 10:09:00|529.66|524.26|529.62|524.22|529.66|524.26|529.61|524.21|13
1625652550000|2021-07-07 10:09:10|529.61|524.21|529.53|524.13|529.63|524.23|529.53|524.13|12
1625652560000|2021-07-07 10:09:20|529.54|524.14|528.78|523.38|529.54|524.14|528.78|523.38|21
1625652570000|2021-07-07 10:09:30|528.69|523.29|528.6|523.2|528.72|523.32|528.58|523.18|16
1625652580000|2021-07-07 10:09:40|528.59|523.19|528.54|523.14|528.59|523.19|528.53|523.13|12
1625652590000|2021-07-07 10:09:50|528.84|523.44|529.11|523.71|529.11|523.71|528.8|523.4|17
1625652600000|2021-07-07 10:10:00|529.16|523.76|529.43|524.03|529.46|524.06|529.16|523.76|10
1625652610000|2021-07-07 10:10:10|529.48|524.08|529.43|524.03|529.48|524.08|529.31|523.91|15
1625652620000|2021-07-07 10:10:20|529.4|524|529.41|524.01|529.47|524.07|529.35|523.95|21
1625652630000|2021-07-07 10:10:30|529.44|524.04|529.19|523.79|529.47|524.07|529.19|523.79|18
1625652640000|2021-07-07 10:10:40|529.2|523.8|529.7|524.3|529.73|524.33|529.2|523.8|19
1625652650000|2021-07-07 10:10:50|529.78|524.38|529.96|524.56|530.13|524.73|529.78|524.38|23
1625652660000|2021-07-07 10:11:00|529.99|524.59|529.87|524.47|529.99|524.59|529.74|524.34|23
1625652670000|2021-07-07 10:11:10|529.83|524.43|529.87|524.47|529.9|524.5|529.77|524.37|19
1625652680000|2021-07-07 10:11:20|529.86|524.46|529.56|524.16|529.86|524.46|529.56|524.16|20
1625652690000|2021-07-07 10:11:30|529.5|524.1|529.37|523.97|529.53|524.13|529.25|523.85|25
1625652700000|2021-07-07 10:11:40|529.39|523.99|528.94|523.54|529.42|524.02|528.79|523.39|16
1625652710000|2021-07-07 10:11:50|528.93|523.53|528.79|523.39|528.93|523.53|528.75|523.35|13
1625652720000|2021-07-07 10:12:00|528.7|523.3|528.67|523.27|528.7|523.3|528.67|523.27|3
1625652730000|2021-07-07 10:12:10|528.62|523.22|528.78|523.38|528.78|523.38|528.45|523.05|10
1625652740000|2021-07-07 10:12:20|528.7|523.3|528.96|523.56|528.97|523.57|528.7|523.3|15
1625652750000|2021-07-07 10:12:30|529.01|523.61|529.2|523.8|529.2|523.8|529|523.6|7
1625652760000|2021-07-07 10:12:40|529.37|523.97|529.31|523.91|529.4|524|529.3|523.9|19
1625652770000|2021-07-07 10:12:50|529.3|523.9|529.31|523.91|529.33|523.93|529.3|523.9|4
1625652780000|2021-07-07 10:13:00|529.33|523.93|529.31|523.91|529.33|523.93|529.31|523.91|2
1625652790000|2021-07-07 10:13:10|529.3|523.9|529.31|523.91|529.31|523.91|529.3|523.9|2
1625652800000|2021-07-07 10:13:20|529.37|523.97|529.36|523.96|529.38|523.98|529.36|523.96|8
1625652810000|2021-07-07 10:13:30|529.35|523.95|529.33|523.93|529.37|523.97|529.33|523.93|6
1625652840000|2021-07-07 10:14:00|529.39|523.99|529.64|524.24|529.64|524.24|529.39|523.99|3
1625652850000|2021-07-07 10:14:10|529.69|524.29|530.1|524.7|530.12|524.72|529.69|524.29|11
1625652860000|2021-07-07 10:14:20|530.13|524.73|530.09|524.69|530.14|524.74|530.09|524.69|10
1625652870000|2021-07-07 10:14:30|530.01|524.61|530.35|524.95|530.35|524.95|530.01|524.61|9
1625652880000|2021-07-07 10:14:40|530.3|524.9|530.32|524.92|530.38|524.98|530.3|524.9|7
1625652890000|2021-07-07 10:14:50|530.3|524.9|530.15|524.75|530.3|524.9|530.15|524.75|10
1625652900000|2021-07-07 10:15:00|530.09|524.69|530.13|524.73|530.17|524.77|530.06|524.66|9
1625652910000|2021-07-07 10:15:10|530.18|524.78|530.53|525.13|530.53|525.13|530.18|524.78|10
1625652920000|2021-07-07 10:15:20|530.52|525.12|530.52|525.12|530.52|525.12|530.44|525.04|12
1625652930000|2021-07-07 10:15:30|530.5|525.1|531.05|525.65|531.15|525.75|530.5|525.1|24
1625652940000|2021-07-07 10:15:40|531.07|525.67|531.05|525.65|531.14|525.74|531.02|525.62|25
1625652950000|2021-07-07 10:15:50|531.04|525.64|531.04|525.64|531.08|525.68|531|525.6|25
1625652960000|2021-07-07 10:16:00|531|525.6|531.05|525.65|531.07|525.67|531|525.6|17
1625652970000|2021-07-07 10:16:10|531.04|525.64|530.58|525.18|531.05|525.65|530.58|525.18|22
1625652980000|2021-07-07 10:16:20|530.59|525.19|530.39|524.99|530.6|525.2|530.39|524.99|16
1625652990000|2021-07-07 10:16:30|530.35|524.95|530.35|524.95|530.41|525.01|530.29|524.89|21
1625653000000|2021-07-07 10:16:40|530.37|524.97|530.49|525.09|530.59|525.19|530.37|524.97|13
1625653010000|2021-07-07 10:16:50|530.5|525.1|530.36|524.96|530.52|525.12|530.36|524.96|8
1625653020000|2021-07-07 10:17:00|530.33|524.93|530.17|524.77|530.36|524.96|530.17|524.77|9
1625653030000|2021-07-07 10:17:10|530.18|524.78|530.05|524.65|530.18|524.78|530.05|524.65|7
1625653040000|2021-07-07 10:17:20|530.06|524.66|530.17|524.77|530.17|524.77|529.98|524.58|13
1625653050000|2021-07-07 10:17:30|530.14|524.74|529.82|524.42|530.14|524.74|529.82|524.42|11
1625653060000|2021-07-07 10:17:40|529.81|524.41|529.52|524.12|529.81|524.41|529.52|524.12|10
1625653070000|2021-07-07 10:17:50|529.51|524.11|529.4|524|529.51|524.11|529.4|524|6
1625653080000|2021-07-07 10:18:00|529.38|523.98|529.68|524.28|529.68|524.28|529.38|523.98|18
1625653090000|2021-07-07 10:18:10|529.63|524.23|529.64|524.24|529.68|524.28|529.6|524.2|17
1625653100000|2021-07-07 10:18:20|529.58|524.18|529.76|524.36|529.76|524.36|529.58|524.18|11
1625653110000|2021-07-07 10:18:30|529.74|524.34|529.74|524.34|529.74|524.34|529.74|524.34|1
1625653120000|2021-07-07 10:18:40|529.77|524.37|529.98|524.58|529.98|524.58|529.77|524.37|7
1625653130000|2021-07-07 10:18:50|529.96|524.56|529.92|524.52|529.96|524.56|529.92|524.52|13
1625653140000|2021-07-07 10:19:00|529.91|524.51|529.92|524.52|530|524.6|529.9|524.5|9
1625653150000|2021-07-07 10:19:10|529.9|524.5|529.89|524.49|529.9|524.5|529.88|524.48|3
1625653160000|2021-07-07 10:19:20|529.88|524.48|529.83|524.43|529.88|524.48|529.83|524.43|6
1625653170000|2021-07-07 10:19:30|529.75|524.35|529.28|523.88|529.75|524.35|529.27|523.87|11
1625653180000|2021-07-07 10:19:40|529.27|523.87|529.39|523.99|529.4|524|529.27|523.87|8
1625653190000|2021-07-07 10:19:50|529.37|523.97|529.39|523.99|529.39|523.99|529.36|523.96|11
1625653200000|2021-07-07 10:20:00|529.37|523.97|529.76|524.36|529.76|524.36|529.37|523.97|9
1625653210000|2021-07-07 10:20:10|529.69|524.29|529.54|524.14|529.71|524.31|529.54|524.14|15
1625653220000|2021-07-07 10:20:20|529.53|524.13|529.52|524.12|529.53|524.13|529.52|524.12|2
1625653230000|2021-07-07 10:20:30|529.57|524.17|529.54|524.14|529.58|524.18|529.54|524.14|9
1625653240000|2021-07-07 10:20:40|529.53|524.13|529.51|524.11|529.6|524.2|529.51|524.11|9
1625653250000|2021-07-07 10:20:50|529.47|524.07|529.49|524.09|529.49|524.09|529.47|524.07|3
1625653260000|2021-07-07 10:21:00|529.5|524.1|529.53|524.13|529.53|524.13|529.5|524.1|5
1625653270000|2021-07-07 10:21:10|529.66|524.26|530|524.6|530.19|524.79|529.66|524.26|21
1625653280000|2021-07-07 10:21:20|529.99|524.59|530.06|524.66|530.06|524.66|529.99|524.59|5
1625653290000|2021-07-07 10:21:30|530.08|524.68|530.34|524.94|530.35|524.95|530.08|524.68|15
1625653300000|2021-07-07 10:21:40|530.33|524.93|530.16|524.76|530.33|524.93|530.08|524.68|20
1625653310000|2021-07-07 10:21:50|530.15|524.75|530.1|524.7|530.15|524.75|530.04|524.64|17
1625653320000|2021-07-07 10:22:00|530.14|524.74|530.11|524.71|530.14|524.74|530.1|524.7|11
1625653330000|2021-07-07 10:22:10|530.1|524.7|530.14|524.74|530.14|524.74|530.1|524.7|3
1625653340000|2021-07-07 10:22:20|530.11|524.71|530.09|524.69|530.13|524.73|530.08|524.68|9
1625653350000|2021-07-07 10:22:30|530.08|524.68|530.07|524.67|530.11|524.71|530.07|524.67|15
1625653360000|2021-07-07 10:22:40|530.1|524.7|530.12|524.72|530.12|524.72|530.09|524.69|11
1625653390000|2021-07-07 10:23:10|530.08|524.68|529.92|524.52|530.08|524.68|529.85|524.45|14
1625653400000|2021-07-07 10:23:20|529.91|524.51|529.9|524.5|529.94|524.54|529.89|524.49|8
1625653410000|2021-07-07 10:23:30|529.88|524.48|529.82|524.42|529.89|524.49|529.81|524.41|11
1625653420000|2021-07-07 10:23:40|529.87|524.47|529.84|524.44|529.87|524.47|529.83|524.43|14
1625653430000|2021-07-07 10:23:50|529.83|524.43|529.84|524.44|529.85|524.45|529.83|524.43|14
1625653440000|2021-07-07 10:24:00|529.89|524.49|529.92|524.52|529.92|524.52|529.89|524.49|3
1625653450000|2021-07-07 10:24:10|529.91|524.51|529.92|524.52|529.92|524.52|529.91|524.51|4
1625653460000|2021-07-07 10:24:20|529.94|524.54|529.94|524.54|529.95|524.55|529.92|524.52|5
1625653470000|2021-07-07 10:24:30|529.93|524.53|529.88|524.48|529.94|524.54|529.83|524.43|12
1625653490000|2021-07-07 10:24:50|529.72|524.32|529.72|524.32|529.72|524.32|529.72|524.32|1
1625653510000|2021-07-07 10:25:10|529.74|524.34|529.93|524.53|529.95|524.55|529.74|524.34|10
1625653520000|2021-07-07 10:25:20|529.92|524.52|529.89|524.49|529.93|524.53|529.87|524.47|8
1625653530000|2021-07-07 10:25:30|529.88|524.48|529.79|524.39|529.88|524.48|529.79|524.39|6
1625653540000|2021-07-07 10:25:40|529.78|524.38|529.74|524.34|529.78|524.38|529.74|524.34|3
1625653550000|2021-07-07 10:25:50|529.79|524.39|529.74|524.34|529.79|524.39|529.74|524.34|2
1625653620000|2021-07-07 10:27:00|529.72|524.32|529.79|524.39|529.86|524.46|529.72|524.32|9
1625653630000|2021-07-07 10:27:10|529.74|524.34|529.53|524.13|529.74|524.34|529.53|524.13|10
1625653640000|2021-07-07 10:27:20|529.46|524.06|529.54|524.14|529.55|524.15|529.46|524.06|6
1625653650000|2021-07-07 10:27:30|529.52|524.12|529.47|524.07|529.52|524.12|529.47|524.07|3
1625653670000|2021-07-07 10:27:50|529.42|524.02|529.29|523.89|529.42|524.02|529.29|523.89|4
1625653680000|2021-07-07 10:28:00|529.26|523.86|529.21|523.81|529.28|523.88|529.2|523.8|7
1625653690000|2021-07-07 10:28:10|529.2|523.8|529.2|523.8|529.2|523.8|529.2|523.8|1
1625653700000|2021-07-07 10:28:20|529.17|523.77|528.91|523.51|529.17|523.77|528.91|523.51|10
1625653710000|2021-07-07 10:28:30|528.96|523.56|528.42|523.02|528.96|523.56|528.42|523.02|16
1625653720000|2021-07-07 10:28:40|528.4|523|528.54|523.14|528.61|523.21|528.33|522.93|10
1625653730000|2021-07-07 10:28:50|528.52|523.12|528.61|523.21|528.69|523.29|528.5|523.1|16
1625653740000|2021-07-07 10:29:00|528.67|523.27|529.23|523.83|529.23|523.83|528.64|523.24|17
1625653750000|2021-07-07 10:29:10|529.29|523.89|529.07|523.67|529.37|523.97|529.07|523.67|9
1625653760000|2021-07-07 10:29:20|529.08|523.68|528.9|523.5|529.08|523.68|528.89|523.49|16
1625653780000|2021-07-07 10:29:40|528.73|523.33|528.91|523.51|528.91|523.51|528.73|523.33|5
1625653790000|2021-07-07 10:29:50|528.92|523.52|528.75|523.35|528.95|523.55|528.75|523.35|17
1625653800000|2021-07-07 10:30:00|528.76|523.36|528.78|523.38|528.94|523.54|528.76|523.36|23
1625653810000|2021-07-07 10:30:10|528.79|523.39|528.87|523.47|528.95|523.55|528.79|523.39|23
1625653820000|2021-07-07 10:30:20|528.86|523.46|528.96|523.56|529.08|523.68|528.85|523.45|23
1625653830000|2021-07-07 10:30:30|528.98|523.58|529.26|523.86|529.26|523.86|528.98|523.58|12
1625653840000|2021-07-07 10:30:40|529.21|523.81|529.15|523.75|529.21|523.81|529.14|523.74|10
1625653850000|2021-07-07 10:30:50|529.12|523.72|529.21|523.81|529.22|523.82|529.04|523.64|21
1625653860000|2021-07-07 10:31:00|529.22|523.82|529.17|523.77|529.22|523.82|529.12|523.72|9
1625653870000|2021-07-07 10:31:10|529.19|523.79|529.27|523.87|529.32|523.92|529.16|523.76|13
1625653880000|2021-07-07 10:31:20|529.33|523.93|529.47|524.07|529.47|524.07|529.33|523.93|9
1625653890000|2021-07-07 10:31:30|529.48|524.08|529.55|524.15|529.57|524.17|529.48|524.08|12
1625653900000|2021-07-07 10:31:40|529.57|524.17|529.65|524.25|529.72|524.32|529.57|524.17|13
1625653910000|2021-07-07 10:31:50|529.67|524.27|529.71|524.31|529.71|524.31|529.65|524.25|12
1625653920000|2021-07-07 10:32:00|529.69|524.29|529.71|524.31|529.71|524.31|529.66|524.26|14
1625653940000|2021-07-07 10:32:20|529.72|524.32|529.76|524.36|529.76|524.36|529.72|524.32|2
1625653950000|2021-07-07 10:32:30|529.87|524.47|529.93|524.53|529.93|524.53|529.87|524.47|8
1625653960000|2021-07-07 10:32:40|529.92|524.52|529.75|524.35|529.93|524.53|529.75|524.35|14
1625653970000|2021-07-07 10:32:50|529.69|524.29|529.76|524.36|529.77|524.37|529.69|524.29|13
1625653980000|2021-07-07 10:33:00|529.79|524.39|529.87|524.47|529.88|524.48|529.79|524.39|11
1625653990000|2021-07-07 10:33:10|529.85|524.45|529.79|524.39|529.86|524.46|529.79|524.39|4
1625654000000|2021-07-07 10:33:20|529.83|524.43|529.87|524.47|529.87|524.47|529.83|524.43|10
1625654020000|2021-07-07 10:33:40|529.91|524.51|529.88|524.48|529.91|524.51|529.88|524.48|2
1625654030000|2021-07-07 10:33:50|529.83|524.43|529.86|524.46|529.88|524.48|529.83|524.43|11
1625654040000|2021-07-07 10:34:00|529.83|524.43|529.88|524.48|529.89|524.49|529.83|524.43|13
1625654050000|2021-07-07 10:34:10|529.89|524.49|529.91|524.51|529.91|524.51|529.88|524.48|8
1625654060000|2021-07-07 10:34:20|530.11|524.71|530.45|525.05|530.46|525.06|530.11|524.71|17
1625654070000|2021-07-07 10:34:30|530.44|525.04|530.43|525.03|530.46|525.06|530.42|525.02|9
1625654080000|2021-07-07 10:34:40|530.44|525.04|531.31|525.91|531.36|525.96|530.44|525.04|28
1625654090000|2021-07-07 10:34:50|531.3|525.9|531.26|525.86|531.41|526.01|531.21|525.81|25
1625654100000|2021-07-07 10:35:00|531.25|525.85|531.29|525.89|531.31|525.91|531.25|525.85|14
1625654110000|2021-07-07 10:35:10|531.31|525.91|531.08|525.68|531.31|525.91|531.06|525.66|20
1625654120000|2021-07-07 10:35:20|531.09|525.69|531.25|525.85|531.28|525.88|531.08|525.68|23
1625654130000|2021-07-07 10:35:30|531.23|525.83|531.23|525.83|531.26|525.86|531.08|525.68|21
1625654140000|2021-07-07 10:35:40|531.24|525.84|531.45|526.05|531.45|526.05|531.24|525.84|14
1625654150000|2021-07-07 10:35:50|531.51|526.11|531.72|526.32|531.72|526.32|531.51|526.11|12
1625654160000|2021-07-07 10:36:00|531.66|526.26|531.71|526.31|531.71|526.31|531.66|526.26|8
1625654170000|2021-07-07 10:36:10|531.79|526.39|531.97|526.57|532.24|526.84|531.75|526.35|25
1625654180000|2021-07-07 10:36:20|531.98|526.58|531.94|526.54|531.98|526.58|531.9|526.5|8
1625654190000|2021-07-07 10:36:30|531.93|526.53|532|526.6|532|526.6|531.92|526.52|7
1625654200000|2021-07-07 10:36:40|532.01|526.61|532.01|526.61|532.01|526.61|531.94|526.54|8
1625654210000|2021-07-07 10:36:50|532|526.6|532.01|526.61|532.01|526.61|532|526.6|4
1625654220000|2021-07-07 10:37:00|532|526.6|532|526.6|532|526.6|531.98|526.58|11
1625654230000|2021-07-07 10:37:10|531.99|526.59|531.92|526.52|532|526.6|531.92|526.52|7
1625654240000|2021-07-07 10:37:20|531.93|526.53|531.77|526.37|531.93|526.53|531.77|526.37|14
1625654250000|2021-07-07 10:37:30|531.78|526.38|531.79|526.39|531.79|526.39|531.78|526.38|2
1625654270000|2021-07-07 10:37:50|531.84|526.44|531.86|526.46|531.88|526.48|531.81|526.41|8
1625654280000|2021-07-07 10:38:00|531.81|526.41|531.94|526.54|531.99|526.59|531.81|526.41|12
1625654300000|2021-07-07 10:38:20|531.93|526.53|531.96|526.56|531.96|526.56|531.91|526.51|3
1625654310000|2021-07-07 10:38:30|532.01|526.61|531.89|526.49|532.03|526.63|531.89|526.49|11
1625654320000|2021-07-07 10:38:40|531.88|526.48|531.9|526.5|531.9|526.5|531.84|526.44|14
1625654330000|2021-07-07 10:38:50|531.89|526.49|531.82|526.42|531.89|526.49|531.82|526.42|2
1625654340000|2021-07-07 10:39:00|531.83|526.43|531.83|526.43|531.94|526.54|531.8|526.4|11
1625654350000|2021-07-07 10:39:10|531.84|526.44|531.82|526.42|531.84|526.44|531.82|526.42|4
1625654360000|2021-07-07 10:39:20|531.85|526.45|531.82|526.42|531.85|526.45|531.78|526.38|10
1625654370000|2021-07-07 10:39:30|531.83|526.43|532.04|526.64|532.04|526.64|531.83|526.43|8
1625654380000|2021-07-07 10:39:40|532.03|526.63|531.89|526.49|532.03|526.63|531.87|526.47|9
1625654390000|2021-07-07 10:39:50|531.86|526.46|531.91|526.51|531.91|526.51|531.85|526.45|8
1625654400000|2021-07-07 10:40:00|531.9|526.5|531.73|526.33|531.92|526.52|531.69|526.29|14
1625654410000|2021-07-07 10:40:10|531.7|526.3|531.42|526.02|531.7|526.3|531.42|526.02|11
1625654420000|2021-07-07 10:40:20|531.43|526.03|531.43|526.03|531.43|526.03|531.42|526.02|3
1625654430000|2021-07-07 10:40:30|531.42|526.02|531.2|525.8|531.42|526.02|531.2|525.8|9
1625654440000|2021-07-07 10:40:40|531.18|525.78|531.18|525.78|531.18|525.78|531.17|525.77|3
1625654450000|2021-07-07 10:40:50|531.19|525.79|531.12|525.72|531.19|525.79|531.05|525.65|16
1625654460000|2021-07-07 10:41:00|531.1|525.7|531.02|525.62|531.1|525.7|531.02|525.62|3
1625654470000|2021-07-07 10:41:10|531.05|525.65|530.66|525.26|531.05|525.65|530.64|525.24|16
1625654480000|2021-07-07 10:41:20|530.75|525.35|531.03|525.63|531.03|525.63|530.75|525.35|10
1625654490000|2021-07-07 10:41:30|530.99|525.59|530.99|525.59|530.99|525.59|530.99|525.59|1
1625654500000|2021-07-07 10:41:40|531|525.6|530.71|525.31|531.01|525.61|530.71|525.31|21
1625654510000|2021-07-07 10:41:50|530.74|525.34|530.75|525.35|530.77|525.37|530.7|525.3|11
1625654520000|2021-07-07 10:42:00|530.73|525.33|530.73|525.33|530.78|525.38|530.72|525.32|8
1625654530000|2021-07-07 10:42:10|530.74|525.34|530.8|525.4|530.8|525.4|530.74|525.34|4
1625654540000|2021-07-07 10:42:20|530.81|525.41|530.89|525.49|530.9|525.5|530.81|525.41|10
1625654550000|2021-07-07 10:42:30|530.87|525.47|530.81|525.41|530.88|525.48|530.81|525.41|7
1625654560000|2021-07-07 10:42:40|530.83|525.43|530.8|525.4|530.83|525.43|530.74|525.34|9
1625654570000|2021-07-07 10:42:50|530.79|525.39|530.7|525.3|530.79|525.39|530.64|525.24|11
1625654580000|2021-07-07 10:43:00|530.71|525.31|530.78|525.38|530.78|525.38|530.69|525.29|16
1625654590000|2021-07-07 10:43:10|530.73|525.33|530.33|524.93|530.73|525.33|530.32|524.92|12
1625654600000|2021-07-07 10:43:20|530.31|524.91|530.21|524.81|530.31|524.91|530.21|524.81|14
1625654610000|2021-07-07 10:43:30|530.19|524.79|530.03|524.63|530.19|524.79|530.03|524.63|4
1625654620000|2021-07-07 10:43:40|530.02|524.62|529.9|524.5|530.04|524.64|529.9|524.5|6
1625654630000|2021-07-07 10:43:50|529.97|524.57|529.96|524.56|530.02|524.62|529.95|524.55|10
1625654640000|2021-07-07 10:44:00|529.94|524.54|530.24|524.84|530.24|524.84|529.94|524.54|16
1625654650000|2021-07-07 10:44:10|530.25|524.85|530.15|524.75|530.26|524.86|530.15|524.75|9
1625654660000|2021-07-07 10:44:20|530.16|524.76|530.05|524.65|530.16|524.76|530.03|524.63|17
1625654670000|2021-07-07 10:44:30|530.04|524.64|530.15|524.75|530.17|524.77|530.04|524.64|17
1625654680000|2021-07-07 10:44:40|530.14|524.74|530.2|524.8|530.24|524.84|530.13|524.73|13
1625654690000|2021-07-07 10:44:50|530.19|524.79|530.49|525.09|530.5|525.1|530.19|524.79|12
1625654700000|2021-07-07 10:45:00|530.47|525.07|530.5|525.1|530.5|525.1|530.47|525.07|3
1625654710000|2021-07-07 10:45:10|530.51|525.11|530.67|525.27|530.67|525.27|530.51|525.11|6
1625654720000|2021-07-07 10:45:20|530.69|525.29|530.73|525.33|530.73|525.33|530.69|525.29|3
1625654730000|2021-07-07 10:45:30|530.72|525.32|531.39|525.99|531.39|525.99|530.72|525.32|15
1625654740000|2021-07-07 10:45:40|531.43|526.03|531.64|526.24|531.76|526.36|531.42|526.02|32
1625654750000|2021-07-07 10:45:50|531.63|526.23|531.62|526.22|531.63|526.23|531.55|526.15|11
1625654760000|2021-07-07 10:46:00|531.63|526.23|531.6|526.2|531.68|526.28|531.42|526.02|26
1625654770000|2021-07-07 10:46:10|531.59|526.19|531.54|526.14|531.6|526.2|531.54|526.14|5
1625654780000|2021-07-07 10:46:20|531.5|526.1|531.51|526.11|531.52|526.12|531.46|526.06|13
1625654790000|2021-07-07 10:46:30|531.5|526.1|531.41|526.01|531.5|526.1|531.41|526.01|14
1625654800000|2021-07-07 10:46:40|531.4|526|531.39|525.99|531.4|526|531.34|525.94|15
1625654810000|2021-07-07 10:46:50|531.37|525.97|531.38|525.98|531.4|526|531.37|525.97|5
1625654820000|2021-07-07 10:47:00|531.4|526|531.11|525.71|531.47|526.07|531.11|525.71|12
1625654830000|2021-07-07 10:47:10|531.12|525.72|531.11|525.71|531.14|525.74|531.1|525.7|8
1625654840000|2021-07-07 10:47:20|531.12|525.72|531.17|525.77|531.17|525.77|531.1|525.7|7
1625654850000|2021-07-07 10:47:30|531.19|525.79|531.23|525.83|531.23|525.83|531.17|525.77|4
1625654870000|2021-07-07 10:47:50|531.2|525.8|531.19|525.79|531.2|525.8|531.19|525.79|4
1625654880000|2021-07-07 10:48:00|531.17|525.77|531.13|525.73|531.17|525.77|531.13|525.73|2
1625654890000|2021-07-07 10:48:10|530.99|525.59|530.85|525.45|531.05|525.65|530.85|525.45|10
1625654900000|2021-07-07 10:48:20|530.86|525.46|530.68|525.28|530.86|525.46|530.66|525.26|8
1625654910000|2021-07-07 10:48:30|530.62|525.22|530.68|525.28|530.68|525.28|530.61|525.21|12
1625654920000|2021-07-07 10:48:40|530.75|525.35|530.78|525.38|530.78|525.38|530.74|525.34|6
1625654930000|2021-07-07 10:48:50|530.77|525.37|530.86|525.46|530.86|525.46|530.77|525.37|9
1625654940000|2021-07-07 10:49:00|530.92|525.52|530.97|525.57|530.99|525.59|530.92|525.52|14
1625654950000|2021-07-07 10:49:10|530.94|525.54|530.95|525.55|530.96|525.56|530.94|525.54|6
1625654960000|2021-07-07 10:49:20|530.94|525.54|530.84|525.44|530.95|525.55|530.84|525.44|9
1625654970000|2021-07-07 10:49:30|530.85|525.45|530.84|525.44|530.86|525.46|530.84|525.44|6
1625654980000|2021-07-07 10:49:40|530.83|525.43|530.74|525.34|530.87|525.47|530.73|525.33|11
1625655000000|2021-07-07 10:50:00|530.75|525.35|530.75|525.35|530.76|525.36|530.75|525.35|5
1625655010000|2021-07-07 10:50:10|530.76|525.36|530.76|525.36|530.76|525.36|530.76|525.36|1
1625655020000|2021-07-07 10:50:20|530.75|525.35|530.57|525.17|530.76|525.36|530.57|525.17|7
1625655030000|2021-07-07 10:50:30|530.54|525.14|530.57|525.17|530.57|525.17|530.51|525.11|10
1625655040000|2021-07-07 10:50:40|530.54|525.14|530.57|525.17|530.57|525.17|530.54|525.14|12
1625655050000|2021-07-07 10:50:50|530.55|525.15|530.65|525.25|530.65|525.25|530.55|525.15|5
1625655060000|2021-07-07 10:51:00|530.67|525.27|530.74|525.34|530.74|525.34|530.67|525.27|10
1625655070000|2021-07-07 10:51:10|530.75|525.35|530.77|525.37|530.77|525.37|530.75|525.35|3
1625655080000|2021-07-07 10:51:20|530.7|525.3|530.71|525.31|530.72|525.32|530.7|525.3|5
1625655100000|2021-07-07 10:51:40|530.72|525.32|530.79|525.39|530.79|525.39|530.72|525.32|8
1625655110000|2021-07-07 10:51:50|530.8|525.4|530.72|525.32|530.8|525.4|530.69|525.29|11
1625655120000|2021-07-07 10:52:00|530.69|525.29|530.73|525.33|530.74|525.34|530.66|525.26|15
1625655130000|2021-07-07 10:52:10|530.72|525.32|530.72|525.32|530.73|525.33|530.69|525.29|8
1625655140000|2021-07-07 10:52:20|530.73|525.33|530.76|525.36|530.76|525.36|530.72|525.32|7
1625655150000|2021-07-07 10:52:30|530.77|525.37|531.06|525.66|531.06|525.66|530.77|525.37|12
1625655160000|2021-07-07 10:52:40|531.12|525.72|531.2|525.8|531.22|525.82|531.12|525.72|11
1625655170000|2021-07-07 10:52:50|531.22|525.82|531.25|525.85|531.25|525.85|531.22|525.82|3
1625655180000|2021-07-07 10:53:00|531.26|525.86|531.29|525.89|531.29|525.89|531.26|525.86|5
1625655190000|2021-07-07 10:53:10|531.39|525.99|531.53|526.13|531.56|526.16|531.39|525.99|10
1625655200000|2021-07-07 10:53:20|531.58|526.18|531.69|526.29|531.7|526.3|531.57|526.17|11
1625655210000|2021-07-07 10:53:30|531.73|526.33|531.66|526.26|531.75|526.35|531.66|526.26|9
1625655220000|2021-07-07 10:53:40|531.6|526.2|531.53|526.13|531.6|526.2|531.53|526.13|8
1625655230000|2021-07-07 10:53:50|531.52|526.12|531.52|526.12|531.53|526.13|531.51|526.11|5
1625655240000|2021-07-07 10:54:00|531.51|526.11|531.52|526.12|531.52|526.12|531.51|526.11|2
1625655260000|2021-07-07 10:54:20|531.51|526.11|531.52|526.12|531.52|526.12|531.51|526.11|2
1625655270000|2021-07-07 10:54:30|531.51|526.11|531.49|526.09|531.52|526.12|531.49|526.09|6
1625655280000|2021-07-07 10:54:40|531.46|526.06|531.76|526.36|531.76|526.36|531.46|526.06|10
1625655290000|2021-07-07 10:54:50|531.73|526.33|531.75|526.35|531.75|526.35|531.71|526.31|10
1625655300000|2021-07-07 10:55:00|531.74|526.34|531.75|526.35|531.75|526.35|531.74|526.34|10
1625655310000|2021-07-07 10:55:10|531.74|526.34|531.45|526.05|531.75|526.35|531.45|526.05|15
1625655320000|2021-07-07 10:55:20|531.49|526.09|531.5|526.1|531.51|526.11|531.46|526.06|13
1625655330000|2021-07-07 10:55:30|531.51|526.11|531.52|526.12|531.57|526.17|531.46|526.06|6
1625655340000|2021-07-07 10:55:40|531.53|526.13|531.55|526.15|531.56|526.16|531.53|526.13|4
1625655350000|2021-07-07 10:55:50|531.54|526.14|531.48|526.08|531.54|526.14|531.48|526.08|3
1625655360000|2021-07-07 10:56:00|531.47|526.07|531.48|526.08|531.48|526.08|531.46|526.06|3
1625655370000|2021-07-07 10:56:10|531.47|526.07|531.46|526.06|531.48|526.08|531.4|526|17
1625655380000|2021-07-07 10:56:20|531.33|525.93|531.09|525.69|531.36|525.96|531.09|525.69|11
1625655390000|2021-07-07 10:56:30|531.06|525.66|531.06|525.66|531.07|525.67|531.06|525.66|3
1625655400000|2021-07-07 10:56:40|531.07|525.67|531.07|525.67|531.07|525.67|531.06|525.66|7
1625655410000|2021-07-07 10:56:50|531.06|525.66|531.05|525.65|531.06|525.66|531.05|525.65|2
1625655430000|2021-07-07 10:57:10|531.03|525.63|531|525.6|531.03|525.63|530.96|525.56|7
1625655450000|2021-07-07 10:57:30|530.95|525.55|530.96|525.56|530.96|525.56|530.95|525.55|2
1625655460000|2021-07-07 10:57:40|530.89|525.49|530.69|525.29|530.89|525.49|530.66|525.26|8
1625655480000|2021-07-07 10:58:00|530.68|525.28|530.56|525.16|530.68|525.28|530.43|525.03|10
1625655490000|2021-07-07 10:58:10|530.53|525.13|530.77|525.37|530.77|525.37|530.53|525.13|10
1625655500000|2021-07-07 10:58:20|530.75|525.35|530.97|525.57|530.97|525.57|530.74|525.34|11
1625655510000|2021-07-07 10:58:30|530.92|525.52|530.79|525.39|530.92|525.52|530.79|525.39|6
1625655520000|2021-07-07 10:58:40|530.8|525.4|530.89|525.49|530.89|525.49|530.8|525.4|4
1625655530000|2021-07-07 10:58:50|530.82|525.42|530.89|525.49|530.89|525.49|530.81|525.41|6
1625655540000|2021-07-07 10:59:00|530.83|525.43|530.83|525.43|530.84|525.44|530.83|525.43|3
1625655550000|2021-07-07 10:59:10|530.89|525.49|530.57|525.17|530.94|525.54|530.57|525.17|13
1625655560000|2021-07-07 10:59:20|530.58|525.18|530.62|525.22|530.62|525.22|530.57|525.17|8
1625655570000|2021-07-07 10:59:30|530.63|525.23|530.57|525.17|530.66|525.26|530.57|525.17|10
1625655580000|2021-07-07 10:59:40|530.56|525.16|530.54|525.14|530.57|525.17|530.54|525.14|6
1625655590000|2021-07-07 10:59:50|530.52|525.12|530.52|525.12|530.52|525.12|530.52|525.12|1
1625655600000|2021-07-07 11:00:00|530.56|525.16|530.49|525.09|530.56|525.16|530.49|525.09|5
1625655610000|2021-07-07 11:00:10|530.5|525.1|530.42|525.02|530.55|525.15|530.42|525.02|11
1625655620000|2021-07-07 11:00:20|530.41|525.01|530.41|525.01|530.41|525.01|530.41|525.01|1
1625655630000|2021-07-07 11:00:30|530.4|525|530.24|524.84|530.4|525|530.19|524.79|8
1625655640000|2021-07-07 11:00:40|530.25|524.85|530.22|524.82|530.27|524.87|530.07|524.67|12
1625655650000|2021-07-07 11:00:50|530.19|524.79|530.04|524.64|530.22|524.82|529.96|524.56|22
1625655660000|2021-07-07 11:01:00|530.05|524.65|529.95|524.55|530.05|524.65|529.94|524.54|20
1625655670000|2021-07-07 11:01:10|529.94|524.54|529.82|524.42|529.95|524.55|529.81|524.41|10
1625655680000|2021-07-07 11:01:20|529.81|524.41|529.68|524.28|529.85|524.45|529.66|524.26|19
1625655690000|2021-07-07 11:01:30|529.75|524.35|529.75|524.35|529.75|524.35|529.73|524.33|9
1625655700000|2021-07-07 11:01:40|529.73|524.33|529.72|524.32|529.78|524.38|529.72|524.32|8
1625655720000|2021-07-07 11:02:00|529.62|524.22|529.62|524.22|529.62|524.22|529.61|524.21|3
1625655740000|2021-07-07 11:02:20|529.76|524.36|529.85|524.45|529.85|524.45|529.72|524.32|11
1625655750000|2021-07-07 11:02:30|529.97|524.57|530.1|524.7|530.1|524.7|529.97|524.57|14
1625655760000|2021-07-07 11:02:40|530.16|524.76|530.65|525.25|530.68|525.28|530.16|524.76|11
1625655770000|2021-07-07 11:02:50|530.67|525.27|531.18|525.78|531.18|525.78|530.67|525.27|11
1625655780000|2021-07-07 11:03:00|531.19|525.79|531.3|525.9|531.3|525.9|531.19|525.79|6
1625655790000|2021-07-07 11:03:10|531.34|525.94|531.4|526|531.4|526|531.34|525.94|6
1625655800000|2021-07-07 11:03:20|531.34|525.94|531.5|526.1|531.5|526.1|531.34|525.94|6
1625655820000|2021-07-07 11:03:40|531.3|525.9|531.27|525.87|531.3|525.9|531.26|525.86|6
1625655830000|2021-07-07 11:03:50|531.26|525.86|531|525.6|531.26|525.86|531|525.6|20
1625655840000|2021-07-07 11:04:00|531.04|525.64|530.92|525.52|531.04|525.64|530.84|525.44|10
1625655850000|2021-07-07 11:04:10|530.91|525.51|530.9|525.5|530.92|525.52|530.9|525.5|5
1625655860000|2021-07-07 11:04:20|530.89|525.49|530.85|525.45|530.93|525.53|530.85|525.45|9
1625655870000|2021-07-07 11:04:30|530.83|525.43|530.87|525.47|530.87|525.47|530.83|525.43|11
1625655880000|2021-07-07 11:04:40|530.86|525.46|530.87|525.47|530.88|525.48|530.85|525.45|11
1625655890000|2021-07-07 11:04:50|530.95|525.55|531.62|526.22|531.69|526.29|530.94|525.54|17
1625655900000|2021-07-07 11:05:00|531.71|526.31|531.7|526.3|531.73|526.33|531.69|526.29|5
1625655910000|2021-07-07 11:05:10|531.73|526.33|533.15|527.75|533.15|527.75|531.73|526.33|25
1625655920000|2021-07-07 11:05:20|533.16|527.76|533.36|527.96|533.49|528.09|533.15|527.75|25
1625655930000|2021-07-07 11:05:30|533.38|527.98|533.35|527.95|533.38|527.98|533.1|527.7|26
1625655940000|2021-07-07 11:05:40|533.36|527.96|533.29|527.89|533.53|528.13|533.23|527.83|17
1625655950000|2021-07-07 11:05:50|533.38|527.98|533.26|527.86|533.45|528.05|533.19|527.79|23
1625655960000|2021-07-07 11:06:00|533.27|527.87|533.43|528.03|533.43|528.03|533.19|527.79|16
1625655970000|2021-07-07 11:06:10|533.45|528.05|533.56|528.16|533.59|528.19|533.41|528.01|16
1625655980000|2021-07-07 11:06:20|533.57|528.17|533.54|528.14|533.58|528.18|533.51|528.11|19
1625655990000|2021-07-07 11:06:30|533.56|528.16|533.52|528.12|533.59|528.19|533.49|528.09|18
1625656000000|2021-07-07 11:06:40|533.5|528.1|532.96|527.56|533.5|528.1|532.92|527.52|21
1625656010000|2021-07-07 11:06:50|533.01|527.61|532.95|527.55|533.05|527.65|532.91|527.51|24
1625656020000|2021-07-07 11:07:00|532.92|527.52|532.64|527.24|532.92|527.52|532.57|527.17|15
1625656030000|2021-07-07 11:07:10|532.62|527.22|532.74|527.34|532.75|527.35|532.61|527.21|19
1625656040000|2021-07-07 11:07:20|532.78|527.38|532.81|527.41|532.81|527.41|532.78|527.38|6
1625656050000|2021-07-07 11:07:30|532.79|527.39|532.7|527.3|532.8|527.4|532.69|527.29|13
1625656060000|2021-07-07 11:07:40|532.77|527.37|532.72|527.32|532.77|527.37|532.72|527.32|11
1625656070000|2021-07-07 11:07:50|532.67|527.27|533.03|527.63|533.03|527.63|532.67|527.27|15
1625656080000|2021-07-07 11:08:00|533.12|527.72|533.12|527.72|533.16|527.76|533.09|527.69|13
1625656090000|2021-07-07 11:08:10|533.13|527.73|533.41|528.01|533.42|528.02|533.11|527.71|11
1625656100000|2021-07-07 11:08:20|533.43|528.03|533.53|528.13|533.56|528.16|533.43|528.03|15
1625656110000|2021-07-07 11:08:30|533.55|528.15|533.68|528.28|533.69|528.29|533.54|528.14|9
1625656120000|2021-07-07 11:08:40|533.69|528.29|533.79|528.39|533.81|528.41|533.69|528.29|12
1625656130000|2021-07-07 11:08:50|533.82|528.42|533.78|528.38|533.82|528.42|533.76|528.36|4
1625656140000|2021-07-07 11:09:00|533.77|528.37|533.66|528.26|533.77|528.37|533.61|528.21|9
1625656150000|2021-07-07 11:09:10|533.67|528.27|533.79|528.39|533.79|528.39|533.66|528.26|10
1625656160000|2021-07-07 11:09:20|533.8|528.4|533.86|528.46|533.86|528.46|533.8|528.4|3
1625656170000|2021-07-07 11:09:30|533.81|528.41|533.73|528.33|533.81|528.41|533.72|528.32|10
1625656180000|2021-07-07 11:09:40|533.74|528.34|533.88|528.48|533.88|528.48|533.74|528.34|9
1625656190000|2021-07-07 11:09:50|533.93|528.53|534.32|528.92|534.34|528.94|533.92|528.52|17
1625656200000|2021-07-07 11:10:00|534.33|528.93|534.78|529.38|534.78|529.38|534.28|528.88|21
1625656210000|2021-07-07 11:10:10|534.73|529.33|534.61|529.21|534.78|529.38|534.42|529.02|25
1625656220000|2021-07-07 11:10:20|534.74|529.34|535|529.6|535.01|529.61|534.74|529.34|18
1625656230000|2021-07-07 11:10:30|535.01|529.61|535.23|529.83|535.42|530.02|534.97|529.57|17
1625656240000|2021-07-07 11:10:40|535.22|529.82|535.18|529.78|535.27|529.87|535.17|529.77|18
1625656250000|2021-07-07 11:10:50|535.17|529.77|535.16|529.76|535.19|529.79|535.11|529.71|17
1625656260000|2021-07-07 11:11:00|535.19|529.79|535.74|530.34|535.74|530.34|535.1|529.7|18
1625656270000|2021-07-07 11:11:10|535.81|530.41|536.82|531.42|536.96|531.56|535.8|530.4|23
1625656280000|2021-07-07 11:11:20|536.77|531.37|536.17|530.77|536.81|531.41|536.12|530.72|33
1625656290000|2021-07-07 11:11:30|536.19|530.79|535.95|530.55|536.19|530.79|535.76|530.36|29
1625656300000|2021-07-07 11:11:40|535.9|530.5|536.01|530.61|536.05|530.65|535.9|530.5|21
1625656310000|2021-07-07 11:11:50|535.97|530.57|536.29|530.89|536.44|531.04|535.97|530.57|30
1625656320000|2021-07-07 11:12:00|536.42|531.02|536.3|530.9|536.42|531.02|536.21|530.81|13
1625656330000|2021-07-07 11:12:10|536.28|530.88|536.24|530.84|536.3|530.9|536.21|530.81|11
1625656340000|2021-07-07 11:12:20|536.25|530.85|536.34|530.94|536.39|530.99|536.22|530.82|11
1625656350000|2021-07-07 11:12:30|536.32|530.92|536.29|530.89|536.32|530.92|536.27|530.87|7
1625656360000|2021-07-07 11:12:40|536.21|530.81|536.21|530.81|536.25|530.85|536.18|530.78|7
1625656370000|2021-07-07 11:12:50|536.24|530.84|535.63|530.23|536.26|530.86|535.63|530.23|15
1625656380000|2021-07-07 11:13:00|535.6|530.2|535.37|529.97|535.6|530.2|535.35|529.95|9
1625656390000|2021-07-07 11:13:10|535.36|529.96|535.38|529.98|535.38|529.98|535.32|529.92|8
1625656400000|2021-07-07 11:13:20|535.36|529.96|535.39|529.99|535.39|529.99|535.36|529.96|3
1625656410000|2021-07-07 11:13:30|535.38|529.98|535.28|529.88|535.38|529.98|535.27|529.87|5
1625656420000|2021-07-07 11:13:40|535.31|529.91|535.27|529.87|535.31|529.91|535.26|529.86|5
1625656430000|2021-07-07 11:13:50|535.26|529.86|535.53|530.13|535.53|530.13|535.25|529.85|10
1625656440000|2021-07-07 11:14:00|535.52|530.12|535.38|529.98|535.52|530.12|535.38|529.98|11
1625656450000|2021-07-07 11:14:10|535.47|530.07|535.19|529.79|535.47|530.07|535.17|529.77|10
1625656460000|2021-07-07 11:14:20|535.18|529.78|534.98|529.58|535.18|529.78|534.98|529.58|10
1625656470000|2021-07-07 11:14:30|534.91|529.51|534.82|529.42|535.05|529.65|534.82|529.42|8
1625656480000|2021-07-07 11:14:40|534.86|529.46|534.8|529.4|534.91|529.51|534.8|529.4|6
1625656490000|2021-07-07 11:14:50|534.79|529.39|534.78|529.38|534.8|529.4|534.74|529.34|7
1625656500000|2021-07-07 11:15:00|534.74|529.34|534.81|529.41|534.92|529.52|534.74|529.34|9
1625656510000|2021-07-07 11:15:10|534.8|529.4|534.46|529.06|534.8|529.4|534.46|529.06|9
1625656520000|2021-07-07 11:15:20|534.42|529.02|534.45|529.05|534.45|529.05|534.42|529.02|2
1625656530000|2021-07-07 11:15:30|534.4|529|534.16|528.76|534.42|529.02|534.16|528.76|6
1625656540000|2021-07-07 11:15:40|534.11|528.71|534.16|528.76|534.2|528.8|534.11|528.71|10
1625656550000|2021-07-07 11:15:50|534.25|528.85|534.14|528.74|534.25|528.85|534.13|528.73|6
1625656560000|2021-07-07 11:16:00|534.13|528.73|534.1|528.7|534.13|528.73|534.1|528.7|3
1625656570000|2021-07-07 11:16:10|534.06|528.66|534.05|528.65|534.15|528.75|534.05|528.65|8
1625656580000|2021-07-07 11:16:20|534.06|528.66|534.07|528.67|534.07|528.67|534.05|528.65|3
1625656590000|2021-07-07 11:16:30|534.08|528.68|534.09|528.69|534.1|528.7|534.06|528.66|5
1625656600000|2021-07-07 11:16:40|534.1|528.7|533.98|528.58|534.1|528.7|533.91|528.51|5
1625656610000|2021-07-07 11:16:50|533.99|528.59|533.82|528.42|534|528.6|533.73|528.33|15
1625656620000|2021-07-07 11:17:00|533.86|528.46|533.75|528.35|533.86|528.46|533.69|528.29|12
1625656630000|2021-07-07 11:17:10|533.76|528.36|533.71|528.31|533.79|528.39|533.71|528.31|6
1625656640000|2021-07-07 11:17:20|533.73|528.33|533.79|528.39|533.82|528.42|533.71|528.31|12
1625656650000|2021-07-07 11:17:30|533.77|528.37|533.71|528.31|533.78|528.38|533.71|528.31|4
1625656660000|2021-07-07 11:17:40|533.68|528.28|533.67|528.27|533.68|528.28|533.66|528.26|3
1625656670000|2021-07-07 11:17:50|533.62|528.22|533.6|528.2|533.62|528.22|533.6|528.2|5
1625656680000|2021-07-07 11:18:00|533.61|528.21|533.83|528.43|533.84|528.44|533.6|528.2|13
1625656690000|2021-07-07 11:18:10|533.82|528.42|533.66|528.26|533.83|528.43|533.65|528.25|18
1625656700000|2021-07-07 11:18:20|533.73|528.33|533.72|528.32|533.8|528.4|533.64|528.24|12
1625656710000|2021-07-07 11:18:30|533.65|528.25|533.66|528.26|533.8|528.4|533.64|528.24|7
1625656720000|2021-07-07 11:18:40|533.65|528.25|533.74|528.34|533.78|528.38|533.65|528.25|12
1625656730000|2021-07-07 11:18:50|533.82|528.42|533.92|528.52|533.92|528.52|533.82|528.42|3
1625656740000|2021-07-07 11:19:00|533.91|528.51|534.6|529.2|534.77|529.37|533.91|528.51|24
1625656750000|2021-07-07 11:19:10|534.61|529.21|535.17|529.77|535.19|529.79|534.61|529.21|26
1625656760000|2021-07-07 11:19:20|535.02|529.62|534.86|529.46|535.02|529.62|534.76|529.36|22
1625656770000|2021-07-07 11:19:30|534.84|529.44|534.84|529.44|534.89|529.49|534.76|529.36|28
1625656780000|2021-07-07 11:19:40|534.85|529.45|534.36|528.96|534.85|529.45|534.32|528.92|16
1625656790000|2021-07-07 11:19:50|534.43|529.03|534.42|529.02|534.61|529.21|534.41|529.01|21
1625656800000|2021-07-07 11:20:00|534.36|528.96|534.46|529.06|534.47|529.07|534.23|528.83|8
1625656810000|2021-07-07 11:20:10|534.47|529.07|534.45|529.05|534.49|529.09|534.45|529.05|16
1625656820000|2021-07-07 11:20:20|534.42|529.02|534.35|528.95|534.43|529.03|534.35|528.95|7
1625656830000|2021-07-07 11:20:30|534.33|528.93|534.3|528.9|534.33|528.93|534.3|528.9|2
1625656840000|2021-07-07 11:20:40|534.08|528.68|534.03|528.63|534.1|528.7|534.02|528.62|6
1625656850000|2021-07-07 11:20:50|534.01|528.61|534.15|528.75|534.25|528.85|534.01|528.61|20
1625656860000|2021-07-07 11:21:00|533.95|528.55|533.92|528.52|533.96|528.56|533.92|528.52|13
1625656870000|2021-07-07 11:21:10|533.93|528.53|534.44|529.04|534.51|529.11|533.93|528.53|23
1625656880000|2021-07-07 11:21:20|534.42|529.02|534.22|528.82|534.42|529.02|534.22|528.82|5
1625656890000|2021-07-07 11:21:30|534.34|528.94|534.04|528.64|534.34|528.94|534|528.6|16
1625656900000|2021-07-07 11:21:40|533.99|528.59|534|528.6|534|528.6|533.97|528.57|8
1625656910000|2021-07-07 11:21:50|533.98|528.58|533.98|528.58|534|528.6|533.97|528.57|7
1625656920000|2021-07-07 11:22:00|534|528.6|533.85|528.45|534|528.6|533.85|528.45|6
1625656930000|2021-07-07 11:22:10|533.86|528.46|533.8|528.4|533.86|528.46|533.77|528.37|7
1625656940000|2021-07-07 11:22:20|533.81|528.41|533.73|528.33|533.85|528.45|533.71|528.31|11
1625656950000|2021-07-07 11:22:30|533.75|528.35|533.73|528.33|533.82|528.42|533.69|528.29|12
1625656960000|2021-07-07 11:22:40|533.74|528.34|533.71|528.31|533.75|528.35|533.71|528.31|8
1625656970000|2021-07-07 11:22:50|533.68|528.28|533.96|528.56|533.98|528.58|533.68|528.28|13
1625656980000|2021-07-07 11:23:00|534.11|528.71|534|528.6|534.11|528.71|534|528.6|10
1625656990000|2021-07-07 11:23:10|533.99|528.59|533.83|528.43|534|528.6|533.79|528.39|14
1625657000000|2021-07-07 11:23:20|533.85|528.45|533.76|528.36|533.85|528.45|533.76|528.36|13
1625657010000|2021-07-07 11:23:30|533.75|528.35|533.82|528.42|533.82|528.42|533.75|528.35|8
1625657020000|2021-07-07 11:23:40|533.86|528.46|533.9|528.5|533.97|528.57|533.84|528.44|16
1625657030000|2021-07-07 11:23:50|533.85|528.45|534.08|528.68|534.1|528.7|533.85|528.45|13
1625657040000|2021-07-07 11:24:00|534.15|528.75|534.11|528.71|534.15|528.75|534.01|528.61|13
1625657050000|2021-07-07 11:24:10|534.07|528.67|534.03|528.63|534.11|528.71|534.01|528.61|4
1625657060000|2021-07-07 11:24:20|534|528.6|533.98|528.58|534.01|528.61|533.97|528.57|8
1625657070000|2021-07-07 11:24:30|533.97|528.57|534|528.6|534.01|528.61|533.97|528.57|9
1625657080000|2021-07-07 11:24:40|533.99|528.59|533.95|528.55|533.99|528.59|533.91|528.51|8
1625657090000|2021-07-07 11:24:50|533.96|528.56|533.95|528.55|533.96|528.56|533.95|528.55|2
1625657100000|2021-07-07 11:25:00|533.9|528.5|533.95|528.55|533.96|528.56|533.9|528.5|10
1625657110000|2021-07-07 11:25:10|533.96|528.56|533.96|528.56|533.96|528.56|533.91|528.51|11
1625657120000|2021-07-07 11:25:20|533.93|528.53|533.95|528.55|533.96|528.56|533.93|528.53|9
1625657130000|2021-07-07 11:25:30|533.93|528.53|534.19|528.79|534.19|528.79|533.92|528.52|10
1625657140000|2021-07-07 11:25:40|534.12|528.72|534.31|528.91|534.31|528.91|534.12|528.72|11
1625657150000|2021-07-07 11:25:50|534.32|528.92|534.31|528.91|534.34|528.94|534.31|528.91|5
1625657160000|2021-07-07 11:26:00|534.3|528.9|534.4|529|534.45|529.05|534.3|528.9|16
1625657170000|2021-07-07 11:26:10|534.41|529.01|534.4|529|534.44|529.04|534.38|528.98|23
1625657180000|2021-07-07 11:26:20|534.41|529.01|534.35|528.95|534.42|529.02|534.33|528.93|13
1625657190000|2021-07-07 11:26:30|534.33|528.93|534.34|528.94|534.34|528.94|534.33|528.93|4
1625657200000|2021-07-07 11:26:40|534.35|528.95|534.37|528.97|534.38|528.98|534.33|528.93|13
1625657210000|2021-07-07 11:26:50|534.39|528.99|534.32|528.92|534.39|528.99|534.32|528.92|16
1625657220000|2021-07-07 11:27:00|534.37|528.97|534.52|529.12|534.53|529.13|534.34|528.94|14
1625657230000|2021-07-07 11:27:10|534.51|529.11|534.53|529.13|534.65|529.25|534.51|529.11|21
1625657240000|2021-07-07 11:27:20|534.54|529.14|534.54|529.14|534.63|529.23|534.52|529.12|14
1625657250000|2021-07-07 11:27:30|534.61|529.21|534.64|529.24|534.64|529.24|534.59|529.19|8
1625657260000|2021-07-07 11:27:40|534.61|529.21|534.55|529.15|534.64|529.24|534.54|529.14|18
1625657270000|2021-07-07 11:27:50|534.48|529.08|534.53|529.13|534.55|529.15|534.48|529.08|7
1625657280000|2021-07-07 11:28:00|534.52|529.12|534.54|529.14|534.58|529.18|534.52|529.12|13
1625657290000|2021-07-07 11:28:10|534.55|529.15|534.54|529.14|534.56|529.16|534.53|529.13|12
1625657300000|2021-07-07 11:28:20|534.52|529.12|534.23|528.83|534.54|529.14|534.15|528.75|14
1625657310000|2021-07-07 11:28:30|534.17|528.77|534.19|528.79|534.21|528.81|534.16|528.76|6
1625657330000|2021-07-07 11:28:50|534.24|528.84|534.25|528.85|534.37|528.97|534.24|528.84|3
1625657340000|2021-07-07 11:29:00|534.27|528.87|534.29|528.89|534.3|528.9|534.27|528.87|11
1625657360000|2021-07-07 11:29:20|534.28|528.88|534.41|529.01|534.41|529.01|534.28|528.88|15
1625657370000|2021-07-07 11:29:30|534.52|529.12|534.51|529.11|534.52|529.12|534.48|529.08|7
1625657380000|2021-07-07 11:29:40|534.48|529.08|534.49|529.09|534.52|529.12|534.48|529.08|13
1625657390000|2021-07-07 11:29:50|534.5|529.1|534.49|529.09|534.52|529.12|534.48|529.08|15
1625657400000|2021-07-07 11:30:00|534.48|529.08|534.54|529.14|534.57|529.17|534.48|529.08|7
1625657410000|2021-07-07 11:30:10|534.57|529.17|534.38|528.98|534.57|529.17|534.38|528.98|8
1625657420000|2021-07-07 11:30:20|534.34|528.94|534.35|528.95|534.37|528.97|534.32|528.92|10
1625657430000|2021-07-07 11:30:30|534.34|528.94|534.38|528.98|534.38|528.98|534.34|528.94|4
1625657440000|2021-07-07 11:30:40|534.3|528.9|534.3|528.9|534.3|528.9|534.3|528.9|1
1625657450000|2021-07-07 11:30:50|534.28|528.88|534.24|528.84|534.28|528.88|534.24|528.84|8
1625657460000|2021-07-07 11:31:00|534.26|528.86|534.29|528.89|534.3|528.9|534.26|528.86|5
1625657470000|2021-07-07 11:31:10|534.27|528.87|534.27|528.87|534.27|528.87|534.27|528.87|1
1625657480000|2021-07-07 11:31:20|534.25|528.85|534.23|528.83|534.26|528.86|534.23|528.83|4
1625657490000|2021-07-07 11:31:30|534.24|528.84|534.27|528.87|534.33|528.93|534.19|528.79|7
1625657500000|2021-07-07 11:31:40|534.22|528.82|534.26|528.86|534.26|528.86|534.22|528.82|3
1625657510000|2021-07-07 11:31:50|534.34|528.94|534.44|529.04|534.44|529.04|534.34|528.94|4
1625657520000|2021-07-07 11:32:00|534.45|529.05|534.4|529|534.46|529.06|534.4|529|5
1625657530000|2021-07-07 11:32:10|534.39|528.99|534.35|528.95|534.39|528.99|534.33|528.93|7
1625657540000|2021-07-07 11:32:20|534.34|528.94|534.3|528.9|534.35|528.95|534.3|528.9|14
1625657550000|2021-07-07 11:32:30|534.34|528.94|534.39|528.99|534.43|529.03|534.34|528.94|9
1625657560000|2021-07-07 11:32:40|534.36|528.96|534.48|529.08|534.58|529.18|534.35|528.95|16
1625657570000|2021-07-07 11:32:50|534.53|529.13|534.68|529.28|534.71|529.31|534.48|529.08|12
1625657580000|2021-07-07 11:33:00|534.67|529.27|534.74|529.34|534.74|529.34|534.66|529.26|12
1625657590000|2021-07-07 11:33:10|534.76|529.36|535.06|529.66|535.08|529.68|534.76|529.36|20
1625657600000|2021-07-07 11:33:20|534.85|529.45|535.08|529.68|535.08|529.68|534.85|529.45|8
1625657610000|2021-07-07 11:33:30|535.1|529.7|535.09|529.69|535.11|529.71|535.08|529.68|11
1625657630000|2021-07-07 11:33:50|535.1|529.7|535.3|529.9|535.32|529.92|535.1|529.7|5
1625657640000|2021-07-07 11:34:00|535.27|529.87|535.28|529.88|535.36|529.96|535.25|529.85|10
1625657650000|2021-07-07 11:34:10|535.27|529.87|535.39|529.99|535.64|530.24|535.26|529.86|19
1625657660000|2021-07-07 11:34:20|535.37|529.97|535.36|529.96|535.37|529.97|535.31|529.91|5
1625657670000|2021-07-07 11:34:30|535.35|529.95|535.36|529.96|535.37|529.97|535.32|529.92|12
1625657680000|2021-07-07 11:34:40|535.37|529.97|535.86|530.46|535.86|530.46|535.37|529.97|13
1625657690000|2021-07-07 11:34:50|535.88|530.48|536.01|530.61|536.02|530.62|535.83|530.43|29
1625657700000|2021-07-07 11:35:00|536|530.6|535.94|530.54|536.08|530.68|535.94|530.54|11
1625657710000|2021-07-07 11:35:10|535.98|530.58|535.8|530.4|536|530.6|535.77|530.37|16
1625657720000|2021-07-07 11:35:20|535.81|530.41|535.65|530.25|535.81|530.41|535.58|530.18|20
1625657730000|2021-07-07 11:35:30|535.63|530.23|535.7|530.3|535.7|530.3|535.62|530.22|11
1625657740000|2021-07-07 11:35:40|535.69|530.29|535.55|530.15|535.7|530.3|535.39|529.99|17
1625657750000|2021-07-07 11:35:50|535.56|530.16|535.73|530.33|535.73|530.33|535.53|530.13|14
1625657760000|2021-07-07 11:36:00|535.72|530.32|535.72|530.32|535.73|530.33|535.7|530.3|9
1625657770000|2021-07-07 11:36:10|535.7|530.3|535.7|530.3|535.73|530.33|535.69|530.29|19
1625657780000|2021-07-07 11:36:20|535.67|530.27|535.67|530.27|535.7|530.3|535.66|530.26|13
1625657790000|2021-07-07 11:36:30|535.68|530.28|535.66|530.26|535.68|530.28|535.65|530.25|11
1625657800000|2021-07-07 11:36:40|535.67|530.27|535.66|530.26|535.67|530.27|535.66|530.26|8
1625657810000|2021-07-07 11:36:50|535.67|530.27|535.67|530.27|535.67|530.27|535.61|530.21|8
1625657820000|2021-07-07 11:37:00|535.66|530.26|535.53|530.13|535.66|530.26|535.46|530.06|15
1625657830000|2021-07-07 11:37:10|535.52|530.12|535.53|530.13|535.54|530.14|535.51|530.11|11
1625657840000|2021-07-07 11:37:20|535.5|530.1|535.61|530.21|535.61|530.21|535.49|530.09|9
1625657850000|2021-07-07 11:37:30|535.52|530.12|535.44|530.04|535.58|530.18|535.44|530.04|12
1625657860000|2021-07-07 11:37:40|535.43|530.03|535.4|530|535.45|530.05|535.37|529.97|12
1625657870000|2021-07-07 11:37:50|535.41|530.01|535.39|529.99|535.41|530.01|535.35|529.95|8
1625657880000|2021-07-07 11:38:00|535.35|529.95|535.39|529.99|535.39|529.99|535.32|529.92|18
1625657890000|2021-07-07 11:38:10|535.38|529.98|535.38|529.98|535.38|529.98|535.38|529.98|1
1625657910000|2021-07-07 11:38:30|535.48|530.08|535.49|530.09|535.52|530.12|535.47|530.07|9
1625657920000|2021-07-07 11:38:40|535.48|530.08|535.43|530.03|535.48|530.08|535.4|530|9
1625657930000|2021-07-07 11:38:50|535.4|530|535.37|529.97|535.44|530.04|535.35|529.95|13
1625657940000|2021-07-07 11:39:00|535.38|529.98|535.31|529.91|535.38|529.98|535.27|529.87|4
1625657950000|2021-07-07 11:39:10|535.32|529.92|535.36|529.96|535.38|529.98|535.32|529.92|9
1625657960000|2021-07-07 11:39:20|535.37|529.97|535.44|530.04|535.45|530.05|535.31|529.91|10
1625657970000|2021-07-07 11:39:30|535.43|530.03|535.17|529.77|535.43|530.03|535.17|529.77|8
1625657980000|2021-07-07 11:39:40|535.2|529.8|535.17|529.77|535.21|529.81|535.13|529.73|18
1625657990000|2021-07-07 11:39:50|535.16|529.76|535.16|529.76|535.21|529.81|535.15|529.75|14
1625658000000|2021-07-07 11:40:00|535.21|529.81|535.04|529.64|535.21|529.81|535.03|529.63|14
1625658020000|2021-07-07 11:40:20|535.01|529.61|534.99|529.59|535.03|529.63|534.98|529.58|8
1625658030000|2021-07-07 11:40:30|535|529.6|534.76|529.36|535|529.6|534.7|529.3|13
1625658040000|2021-07-07 11:40:40|534.61|529.21|534.59|529.19|534.61|529.21|534.59|529.19|10
1625658050000|2021-07-07 11:40:50|534.55|529.15|534.48|529.08|534.55|529.15|534.47|529.07|8
1625658060000|2021-07-07 11:41:00|534.46|529.06|534.37|528.97|534.47|529.07|534.37|528.97|27
1625658070000|2021-07-07 11:41:10|534.4|529|534.24|528.84|534.44|529.04|534.24|528.84|22
1625658080000|2021-07-07 11:41:20|534.23|528.83|534.1|528.7|534.24|528.84|534.1|528.7|17
1625658090000|2021-07-07 11:41:30|534.13|528.73|534.13|528.73|534.16|528.76|534.1|528.7|18
1625658100000|2021-07-07 11:41:40|534.14|528.74|534.14|528.74|534.16|528.76|534.12|528.72|13
1625658110000|2021-07-07 11:41:50|534.13|528.73|534.19|528.79|534.24|528.84|534.04|528.64|17
1625658120000|2021-07-07 11:42:00|534.22|528.82|534.27|528.87|534.34|528.94|534.22|528.82|15
1625658130000|2021-07-07 11:42:10|534.26|528.86|534.07|528.67|534.26|528.86|534.06|528.66|11
1625658140000|2021-07-07 11:42:20|534.08|528.68|534.16|528.76|534.21|528.81|534.08|528.68|21
1625658150000|2021-07-07 11:42:30|534.15|528.75|534.17|528.77|534.17|528.77|534.14|528.74|5
1625658160000|2021-07-07 11:42:40|534.08|528.68|534.19|528.79|534.2|528.8|534.08|528.68|4
1625658170000|2021-07-07 11:42:50|534.2|528.8|534.06|528.66|534.2|528.8|534.06|528.66|5
1625658180000|2021-07-07 11:43:00|534.07|528.67|534.07|528.67|534.08|528.68|534.07|528.67|7
1625658190000|2021-07-07 11:43:10|534.08|528.68|534.02|528.62|534.11|528.71|533.96|528.56|4
1625658200000|2021-07-07 11:43:20|534|528.6|533.96|528.56|534.02|528.62|533.96|528.56|5
1625658210000|2021-07-07 11:43:30|533.93|528.53|533.72|528.32|533.93|528.53|533.72|528.32|4
1625658220000|2021-07-07 11:43:40|533.79|528.39|533.67|528.27|533.79|528.39|533.66|528.26|15
1625658230000|2021-07-07 11:43:50|533.66|528.26|533.22|527.82|533.66|528.26|533.22|527.82|13
1625658240000|2021-07-07 11:44:00|533.21|527.81|533.26|527.86|533.26|527.86|533.21|527.81|5
1625658250000|2021-07-07 11:44:10|533.37|527.97|533.45|528.05|533.45|528.05|533.36|527.96|6
1625658260000|2021-07-07 11:44:20|533.44|528.04|533.5|528.1|533.5|528.1|533.42|528.02|11
1625658270000|2021-07-07 11:44:30|533.53|528.13|533.51|528.11|533.57|528.17|533.48|528.08|10
1625658280000|2021-07-07 11:44:40|533.54|528.14|533.49|528.09|533.54|528.14|533.46|528.06|9
1625658310000|2021-07-07 11:45:10|533.51|528.11|533.49|528.09|533.51|528.11|533.48|528.08|4
1625658320000|2021-07-07 11:45:20|533.48|528.08|533.48|528.08|533.51|528.11|533.48|528.08|3
1625658330000|2021-07-07 11:45:30|533.53|528.13|533.51|528.11|533.56|528.16|533.51|528.11|7
1625658340000|2021-07-07 11:45:40|533.57|528.17|533.58|528.18|533.58|528.18|533.57|528.17|2
1625658350000|2021-07-07 11:45:50|533.6|528.2|533.62|528.22|533.65|528.25|533.6|528.2|9
1625658360000|2021-07-07 11:46:00|533.63|528.23|533.62|528.22|533.65|528.25|533.6|528.2|11
1625658370000|2021-07-07 11:46:10|533.63|528.23|533.61|528.21|533.64|528.24|533.59|528.19|13
1625658380000|2021-07-07 11:46:20|533.62|528.22|533.6|528.2|533.63|528.23|533.59|528.19|16
1625658390000|2021-07-07 11:46:30|533.59|528.19|533.6|528.2|533.6|528.2|533.57|528.17|9
1625658400000|2021-07-07 11:46:40|533.56|528.16|533.59|528.19|533.59|528.19|533.55|528.15|10
1625658410000|2021-07-07 11:46:50|533.6|528.2|533.53|528.13|533.6|528.2|533.53|528.13|8
1625658420000|2021-07-07 11:47:00|533.52|528.12|533.51|528.11|533.52|528.12|533.35|527.95|5
1625658430000|2021-07-07 11:47:10|533.5|528.1|533.49|528.09|533.5|528.1|533.42|528.02|5
1625658440000|2021-07-07 11:47:20|533.39|527.99|533.46|528.06|533.46|528.06|533.39|527.99|3
1625658450000|2021-07-07 11:47:30|533.51|528.11|533.44|528.04|533.51|528.11|533.35|527.95|8
1625658460000|2021-07-07 11:47:40|533.42|528.02|533.44|528.04|533.44|528.04|533.38|527.98|3
1625658470000|2021-07-07 11:47:50|533.39|527.99|533.44|528.04|533.51|528.11|533.39|527.99|4
1625658510000|2021-07-07 11:48:30|533.47|528.07|533.41|528.01|533.47|528.07|533.41|528.01|3
1625658520000|2021-07-07 11:48:40|533.38|527.98|533.38|527.98|533.38|527.98|533.38|527.98|1
1625658530000|2021-07-07 11:48:50|533.35|527.95|533.34|527.94|533.36|527.96|533.34|527.94|3
1625658540000|2021-07-07 11:49:00|533.35|527.95|533.34|527.94|533.35|527.95|533.33|527.93|6
1625658550000|2021-07-07 11:49:10|533.35|527.95|533.11|527.71|533.35|527.95|533.08|527.68|16
1625658560000|2021-07-07 11:49:20|533.04|527.64|532.84|527.44|533.04|527.64|532.8|527.4|9
1625658570000|2021-07-07 11:49:30|532.76|527.36|532.77|527.37|532.77|527.37|532.76|527.36|2
1625658580000|2021-07-07 11:49:40|532.78|527.38|532.5|527.1|532.8|527.4|532.5|527.1|13
1625658590000|2021-07-07 11:49:50|532.49|527.09|532.34|526.94|532.49|527.09|532.33|526.93|17
1625658600000|2021-07-07 11:50:00|532.35|526.95|532.34|526.94|532.38|526.98|532.31|526.91|13
1625658610000|2021-07-07 11:50:10|532.33|526.93|532.75|527.35|532.85|527.45|532.33|526.93|18
1625658620000|2021-07-07 11:50:20|532.74|527.34|532.59|527.19|532.76|527.36|532.59|527.19|14
1625658630000|2021-07-07 11:50:30|532.6|527.2|532.66|527.26|532.71|527.31|532.6|527.2|6
1625658640000|2021-07-07 11:50:40|532.55|527.15|532.67|527.27|532.67|527.27|532.54|527.14|15
1625658650000|2021-07-07 11:50:50|532.59|527.19|532.34|526.94|532.6|527.2|532.34|526.94|11
1625658660000|2021-07-07 11:51:00|532.31|526.91|532.26|526.86|532.38|526.98|532.26|526.86|8
1625658670000|2021-07-07 11:51:10|532.15|526.75|532.24|526.84|532.24|526.84|532.1|526.7|7
1625658680000|2021-07-07 11:51:20|532.2|526.8|532.19|526.79|532.23|526.83|532.18|526.78|5
1625658690000|2021-07-07 11:51:30|532.18|526.78|532.08|526.68|532.18|526.78|532.08|526.68|5
1625658700000|2021-07-07 11:51:40|532.14|526.74|531.83|526.43|532.14|526.74|531.83|526.43|19
1625658710000|2021-07-07 11:51:50|531.91|526.51|531.99|526.59|531.99|526.59|531.87|526.47|8
1625658740000|2021-07-07 11:52:20|531.93|526.53|531.99|526.59|531.99|526.59|531.93|526.53|3
1625658780000|2021-07-07 11:53:00|532.01|526.61|532.46|527.06|532.46|527.06|532.01|526.61|11
1625658790000|2021-07-07 11:53:10|532.5|527.1|532.52|527.12|532.53|527.13|532.5|527.1|7
1625658800000|2021-07-07 11:53:20|532.55|527.15|532.56|527.16|532.58|527.18|532.53|527.13|11
1625658810000|2021-07-07 11:53:30|532.57|527.17|532.6|527.2|532.69|527.29|532.57|527.17|11
1625658820000|2021-07-07 11:53:40|532.59|527.19|532.47|527.07|532.59|527.19|532.42|527.02|10
1625658830000|2021-07-07 11:53:50|532.48|527.08|532.58|527.18|532.58|527.18|532.46|527.06|10
1625658840000|2021-07-07 11:54:00|532.57|527.17|532.49|527.09|532.57|527.17|532.47|527.07|8
1625658850000|2021-07-07 11:54:10|532.45|527.05|532.43|527.03|532.48|527.08|532.39|526.99|6
1625658860000|2021-07-07 11:54:20|532.37|526.97|532.19|526.79|532.4|527|532.19|526.79|9
1625658870000|2021-07-07 11:54:30|532.2|526.8|532.29|526.89|532.29|526.89|532.16|526.76|7
1625658880000|2021-07-07 11:54:40|532.31|526.91|532.22|526.82|532.31|526.91|532.22|526.82|2
1625658890000|2021-07-07 11:54:50|532.13|526.73|532.26|526.86|532.33|526.93|532.13|526.73|16
1625658900000|2021-07-07 11:55:00|532.25|526.85|532.31|526.91|532.31|526.91|532.25|526.85|12
1625658910000|2021-07-07 11:55:10|532.32|526.92|532.34|526.94|532.34|526.94|532.32|526.92|7
1625658920000|2021-07-07 11:55:20|532.33|526.93|532.33|526.93|532.33|526.93|532.26|526.86|9
1625658930000|2021-07-07 11:55:30|532.34|526.94|532.32|526.92|532.38|526.98|532.32|526.92|10
1625658940000|2021-07-07 11:55:40|532.33|526.93|532.28|526.88|532.35|526.95|532.27|526.87|15
1625658950000|2021-07-07 11:55:50|532.3|526.9|532.34|526.94|532.38|526.98|532.3|526.9|17
1625658960000|2021-07-07 11:56:00|532.33|526.93|532.32|526.92|532.34|526.94|532.31|526.91|6
1625658970000|2021-07-07 11:56:10|532.31|526.91|532.3|526.9|532.31|526.91|532.29|526.89|6
1625658980000|2021-07-07 11:56:20|532.32|526.92|532.33|526.93|532.35|526.95|532.31|526.91|5
1625658990000|2021-07-07 11:56:30|532.35|526.95|532.35|526.95|532.37|526.97|532.33|526.93|12
1625659000000|2021-07-07 11:56:40|532.34|526.94|532.34|526.94|532.37|526.97|532.32|526.92|9
1625659010000|2021-07-07 11:56:50|532.36|526.96|532.34|526.94|532.36|526.96|532.34|526.94|7
1625659020000|2021-07-07 11:57:00|532.35|526.95|532.28|526.88|532.35|526.95|532.27|526.87|12
1625659030000|2021-07-07 11:57:10|532.27|526.87|532.22|526.82|532.3|526.9|532.22|526.82|13
1625659040000|2021-07-07 11:57:20|532.25|526.85|532.08|526.68|532.25|526.85|532.08|526.68|8
1625659050000|2021-07-07 11:57:30|532.05|526.65|533.85|528.45|533.96|528.56|532.05|526.65|26
1625659060000|2021-07-07 11:57:40|533.83|528.43|533.15|527.75|533.94|528.54|533.13|527.73|21
1625659070000|2021-07-07 11:57:50|533.14|527.74|533.37|527.97|533.39|527.99|532.94|527.54|21
1625659080000|2021-07-07 11:58:00|533.36|527.96|533.65|528.25|533.67|528.27|533.36|527.96|16
1625659090000|2021-07-07 11:58:10|533.64|528.24|534.03|528.63|534.03|528.63|533.64|528.24|16
1625659100000|2021-07-07 11:58:20|534.07|528.67|533.94|528.54|534.07|528.67|533.94|528.54|11
1625659110000|2021-07-07 11:58:30|533.97|528.57|533.99|528.59|534|528.6|533.94|528.54|8
1625659120000|2021-07-07 11:58:40|534|528.6|534.29|528.89|534.29|528.89|534|528.6|15
1625659130000|2021-07-07 11:58:50|534.34|528.94|534.36|528.96|534.36|528.96|534.3|528.9|8
1625659140000|2021-07-07 11:59:00|534.41|529.01|534.76|529.36|534.77|529.37|534.41|529.01|14
1625659150000|2021-07-07 11:59:10|534.8|529.4|534.82|529.42|534.86|529.46|534.8|529.4|13
1625659160000|2021-07-07 11:59:20|534.85|529.45|534.9|529.5|534.9|529.5|534.83|529.43|14
1625659170000|2021-07-07 11:59:30|534.93|529.53|535.29|529.89|535.29|529.89|534.93|529.53|17
1625659180000|2021-07-07 11:59:40|535.32|529.92|535.47|530.07|535.47|530.07|535.32|529.92|6
1625659190000|2021-07-07 11:59:50|535.46|530.06|535.48|530.08|535.48|530.08|535.45|530.05|4
1625659200000|2021-07-07 12:00:00|535.49|530.09|535.91|530.51|535.91|530.51|535.49|530.09|13
1625659210000|2021-07-07 12:00:10|535.92|530.52|535.89|530.49|535.92|530.52|535.76|530.36|12
1625659220000|2021-07-07 12:00:20|535.9|530.5|536.29|530.89|536.3|530.9|535.9|530.5|15
1625659230000|2021-07-07 12:00:30|536.26|530.86|536.61|531.21|536.66|531.26|536.26|530.86|16
1625659240000|2021-07-07 12:00:40|536.67|531.27|536.56|531.16|536.67|531.27|536.56|531.16|5
1625659250000|2021-07-07 12:00:50|536.52|531.12|536.23|530.83|536.52|531.12|536.17|530.77|15
1625659260000|2021-07-07 12:01:00|536.19|530.79|536.32|530.92|536.33|530.93|536.15|530.75|18
1625659270000|2021-07-07 12:01:10|536.31|530.91|536.38|530.98|536.38|530.98|536.31|530.91|4
1625659280000|2021-07-07 12:01:20|536.4|531|536.43|531.03|536.51|531.11|536.4|531|13
1625659290000|2021-07-07 12:01:30|536.26|530.86|536.08|530.68|536.26|530.86|536.04|530.64|12
1625659300000|2021-07-07 12:01:40|536.06|530.66|536.13|530.73|536.13|530.73|536.06|530.66|10
1625659310000|2021-07-07 12:01:50|536.1|530.7|536.2|530.8|536.2|530.8|536.08|530.68|9
1625659320000|2021-07-07 12:02:00|536.22|530.82|536.95|531.55|536.95|531.55|536.22|530.82|12
1625659330000|2021-07-07 12:02:10|536.99|531.59|538.91|533.51|538.94|533.54|536.99|531.59|20
1625659340000|2021-07-07 12:02:20|538.92|533.52|539.49|534.09|540.12|534.72|538.92|533.52|21
1625659350000|2021-07-07 12:02:30|539.58|534.18|539.24|533.84|539.78|534.38|539.18|533.78|19
1625659360000|2021-07-07 12:02:40|539.3|533.9|539.95|534.55|540.02|534.62|539.22|533.82|32
1625659370000|2021-07-07 12:02:50|539.97|534.57|540.07|534.67|540.23|534.83|539.97|534.57|29
1625659380000|2021-07-07 12:03:00|540.12|534.72|539.85|534.45|540.16|534.76|539.85|534.45|18
1625659390000|2021-07-07 12:03:10|539.86|534.46|539.72|534.32|539.86|534.46|539.66|534.26|24
1625659400000|2021-07-07 12:03:20|539.73|534.33|539.85|534.45|540.04|534.64|539.73|534.33|17
1625659410000|2021-07-07 12:03:30|539.79|534.39|540.27|534.87|540.33|534.93|539.79|534.39|24
1625659420000|2021-07-07 12:03:40|540.25|534.85|539.95|534.55|540.25|534.85|539.9|534.5|16
1625659430000|2021-07-07 12:03:50|539.94|534.54|539.61|534.21|539.97|534.57|539.59|534.19|18
1625659440000|2021-07-07 12:04:00|539.54|534.14|539.81|534.41|539.81|534.41|539.48|534.08|15
1625659450000|2021-07-07 12:04:10|539.92|534.52|540.09|534.69|540.12|534.72|539.84|534.44|17
1625659460000|2021-07-07 12:04:20|540.08|534.68|540.27|534.87|540.27|534.87|540.07|534.67|13
1625659470000|2021-07-07 12:04:30|540.24|534.84|540.21|534.81|540.27|534.87|540.21|534.81|18
1625659480000|2021-07-07 12:04:40|540.2|534.8|540.22|534.82|540.22|534.82|540.05|534.65|12
1625659490000|2021-07-07 12:04:50|540.16|534.76|540.18|534.78|540.21|534.81|540.14|534.74|14
1625659500000|2021-07-07 12:05:00|540.14|534.74|540.32|534.92|540.32|534.92|540.06|534.66|15
1625659510000|2021-07-07 12:05:10|540.28|534.88|540.15|534.75|540.28|534.88|540.13|534.73|12
1625659520000|2021-07-07 12:05:20|540.13|534.73|539.59|534.19|540.13|534.73|539.59|534.19|13
1625659530000|2021-07-07 12:05:30|539.48|534.08|539.35|533.95|539.48|534.08|539.27|533.87|7
1625659540000|2021-07-07 12:05:40|539.36|533.96|539.55|534.15|539.55|534.15|539.36|533.96|4
1625659550000|2021-07-07 12:05:50|539.59|534.19|539.25|533.85|539.59|534.19|539.25|533.85|14
1625659560000|2021-07-07 12:06:00|539.23|533.83|539.34|533.94|539.35|533.95|539.15|533.75|13
1625659570000|2021-07-07 12:06:10|539.33|533.93|538.74|533.34|539.39|533.99|538.73|533.33|17
1625659580000|2021-07-07 12:06:20|538.77|533.37|539.06|533.66|539.06|533.66|538.74|533.34|21
1625659590000|2021-07-07 12:06:30|539.12|533.72|539.17|533.77|539.19|533.79|539.12|533.72|9
1625659600000|2021-07-07 12:06:40|539.19|533.79|539.06|533.66|539.19|533.79|539.05|533.65|9
1625659610000|2021-07-07 12:06:50|539.07|533.67|539.29|533.89|539.29|533.89|539.07|533.67|5
1625659620000|2021-07-07 12:07:00|539.31|533.91|539.4|534|539.4|534|539.3|533.9|9
1625659630000|2021-07-07 12:07:10|539.41|534.01|539.36|533.96|539.53|534.13|539.36|533.96|13
1625659640000|2021-07-07 12:07:20|539.27|533.87|539.18|533.78|539.27|533.87|539.17|533.77|4
1625659650000|2021-07-07 12:07:30|539.21|533.81|539.46|534.06|539.61|534.21|539.21|533.81|26
1625659660000|2021-07-07 12:07:40|539.45|534.05|539.37|533.97|539.5|534.1|539.36|533.96|19
1625659670000|2021-07-07 12:07:50|539.38|533.98|538.92|533.52|539.44|534.04|538.92|533.52|13
1625659680000|2021-07-07 12:08:00|538.9|533.5|538.91|533.51|538.91|533.51|538.9|533.5|4
1625659690000|2021-07-07 12:08:10|538.9|533.5|538.89|533.49|538.91|533.51|538.83|533.43|7
1625659700000|2021-07-07 12:08:20|538.84|533.44|538.89|533.49|538.9|533.5|538.84|533.44|5
1625659710000|2021-07-07 12:08:30|538.91|533.51|538.91|533.51|538.91|533.51|538.91|533.51|1
1625659720000|2021-07-07 12:08:40|538.92|533.52|538.92|533.52|538.92|533.52|538.92|533.52|1
1625659730000|2021-07-07 12:08:50|538.93|533.53|539.07|533.67|539.13|533.73|538.89|533.49|15
1625659740000|2021-07-07 12:09:00|539.08|533.68|538.57|533.17|539.08|533.68|538.56|533.16|21
1625659750000|2021-07-07 12:09:10|538.54|533.14|538.5|533.1|538.55|533.15|538.37|532.97|12
1625659760000|2021-07-07 12:09:20|538.45|533.05|538.85|533.45|538.85|533.45|538.45|533.05|17
1625659770000|2021-07-07 12:09:30|538.86|533.46|538.96|533.56|538.97|533.57|538.86|533.46|7
1625659780000|2021-07-07 12:09:40|538.97|533.57|538.88|533.48|538.98|533.58|538.87|533.47|9
1625659790000|2021-07-07 12:09:50|538.85|533.45|538.78|533.38|538.88|533.48|538.78|533.38|9
1625659800000|2021-07-07 12:10:00|538.76|533.36|538.98|533.58|538.99|533.59|538.76|533.36|10
1625659810000|2021-07-07 12:10:10|539|533.6|538.72|533.32|539|533.6|538.72|533.32|8
1625659820000|2021-07-07 12:10:20|538.74|533.34|538.53|533.13|538.76|533.36|538.48|533.08|6
1625659830000|2021-07-07 12:10:30|538.51|533.11|538.36|532.96|538.53|533.13|538.36|532.96|13
1625659840000|2021-07-07 12:10:40|538.32|532.92|538.08|532.68|538.32|532.92|538.05|532.65|11
1625659850000|2021-07-07 12:10:50|538.09|532.69|538.15|532.75|538.17|532.77|538.08|532.68|10
1625659860000|2021-07-07 12:11:00|538.16|532.76|538.43|533.03|538.43|533.03|538.16|532.76|9
1625659870000|2021-07-07 12:11:10|538.44|533.04|538.19|532.79|538.44|533.04|538.15|532.75|18
1625659880000|2021-07-07 12:11:20|538.26|532.86|538.51|533.11|538.56|533.16|538.26|532.86|12
1625659890000|2021-07-07 12:11:30|538.49|533.09|538.58|533.18|538.6|533.2|538.49|533.09|12
1625659900000|2021-07-07 12:11:40|538.62|533.22|538.58|533.18|538.76|533.36|538.57|533.17|9
1625659910000|2021-07-07 12:11:50|538.51|533.11|538.59|533.19|538.63|533.23|538.5|533.1|18
1625659920000|2021-07-07 12:12:00|538.58|533.18|538.5|533.1|538.58|533.18|538.5|533.1|9
1625659930000|2021-07-07 12:12:10|538.53|533.13|538.55|533.15|538.59|533.19|538.53|533.13|12
1625659940000|2021-07-07 12:12:20|538.41|533.01|538.16|532.76|538.43|533.03|538.16|532.76|13
1625659950000|2021-07-07 12:12:30|538.02|532.62|538.02|532.62|538.07|532.67|537.93|532.53|19
1625659960000|2021-07-07 12:12:40|538.03|532.63|538.05|532.65|538.18|532.78|538.03|532.63|18
1625659970000|2021-07-07 12:12:50|538.08|532.68|538.27|532.87|538.3|532.9|538.05|532.65|12
1625659980000|2021-07-07 12:13:00|538.26|532.86|538.45|533.05|538.45|533.05|538.26|532.86|6
1625659990000|2021-07-07 12:13:10|538.52|533.12|538.53|533.13|538.57|533.17|538.51|533.11|14
1625660000000|2021-07-07 12:13:20|538.54|533.14|538.66|533.26|538.66|533.26|538.54|533.14|7
1625660010000|2021-07-07 12:13:30|538.61|533.21|538.48|533.08|538.66|533.26|538.48|533.08|4
1625660030000|2021-07-07 12:13:50|538.47|533.07|538.54|533.14|538.54|533.14|538.43|533.03|8
1625660040000|2021-07-07 12:14:00|538.53|533.13|538.39|532.99|538.53|533.13|538.37|532.97|15
1625660050000|2021-07-07 12:14:10|538.47|533.07|538.39|532.99|538.48|533.08|538.36|532.96|12
1625660060000|2021-07-07 12:14:20|538.4|533|538.22|532.82|538.4|533|538.21|532.81|13
1625660070000|2021-07-07 12:14:30|538.18|532.78|538.21|532.81|538.23|532.83|538.18|532.78|19
1625660080000|2021-07-07 12:14:40|538.22|532.82|538.35|532.95|538.35|532.95|538.2|532.8|12
1625660090000|2021-07-07 12:14:50|538.36|532.96|538.42|533.02|538.5|533.1|538.36|532.96|21
1625660100000|2021-07-07 12:15:00|538.41|533.01|538.33|532.93|538.42|533.02|538.3|532.9|25
1625660110000|2021-07-07 12:15:10|538.35|532.95|538.51|533.11|538.51|533.11|538.32|532.92|26
1625660120000|2021-07-07 12:15:20|538.49|533.09|538.53|533.13|538.53|533.13|538.31|532.91|14
1625660130000|2021-07-07 12:15:30|538.52|533.12|538.94|533.54|538.94|533.54|538.48|533.08|16
1625660140000|2021-07-07 12:15:40|538.95|533.55|538.68|533.28|539.07|533.67|538.68|533.28|26
1625660150000|2021-07-07 12:15:50|538.65|533.25|538.28|532.88|538.7|533.3|538.28|532.88|22
1625660160000|2021-07-07 12:16:00|538.26|532.86|538.18|532.78|538.27|532.87|538.12|532.72|25
1625660170000|2021-07-07 12:16:10|538.15|532.75|537.99|532.59|538.15|532.75|537.91|532.51|19
1625660180000|2021-07-07 12:16:20|537.98|532.58|537.55|532.15|537.98|532.58|537.55|532.15|21
1625660190000|2021-07-07 12:16:30|537.56|532.16|537.46|532.06|537.56|532.16|537.39|531.99|17
1625660200000|2021-07-07 12:16:40|537.51|532.11|537.43|532.03|537.52|532.12|537.43|532.03|16
1625660210000|2021-07-07 12:16:50|537.45|532.05|537.14|531.74|537.46|532.06|537.14|531.74|14
1625660220000|2021-07-07 12:17:00|537.15|531.75|537.66|532.26|537.81|532.41|537.15|531.75|24
1625660230000|2021-07-07 12:17:10|537.6|532.2|537.54|532.14|537.71|532.31|537.54|532.14|19
1625660240000|2021-07-07 12:17:20|537.55|532.15|537.33|531.93|537.55|532.15|537.33|531.93|12
1625660250000|2021-07-07 12:17:30|537.18|531.78|536.75|531.35|537.18|531.78|536.74|531.34|19
1625660260000|2021-07-07 12:17:40|536.76|531.36|536.84|531.44|537.01|531.61|536.72|531.32|23
1625660270000|2021-07-07 12:17:50|536.87|531.47|536.84|531.44|536.9|531.5|536.83|531.43|10
1625660280000|2021-07-07 12:18:00|536.79|531.39|536.87|531.47|536.87|531.47|536.79|531.39|8
1625660290000|2021-07-07 12:18:10|536.78|531.38|536.83|531.43|536.83|531.43|536.78|531.38|2
1625660300000|2021-07-07 12:18:20|536.82|531.42|537.01|531.61|537.14|531.74|536.82|531.42|24
1625660310000|2021-07-07 12:18:30|536.93|531.53|536.97|531.57|537.01|531.61|536.8|531.4|19
1625660320000|2021-07-07 12:18:40|536.93|531.53|536.95|531.55|536.95|531.55|536.93|531.53|3
1625660330000|2021-07-07 12:18:50|536.91|531.51|536.79|531.39|536.92|531.52|536.79|531.39|8
1625660340000|2021-07-07 12:19:00|536.76|531.36|536.59|531.19|536.76|531.36|536.48|531.08|18
1625660350000|2021-07-07 12:19:10|536.61|531.21|536.7|531.3|536.7|531.3|536.58|531.18|12
1625660360000|2021-07-07 12:19:20|536.69|531.29|536.75|531.35|536.88|531.48|536.69|531.29|17
1625660370000|2021-07-07 12:19:30|536.77|531.37|536.7|531.3|536.77|531.37|536.67|531.27|18
1625660380000|2021-07-07 12:19:40|536.69|531.29|536.6|531.2|536.7|531.3|536.58|531.18|18
1625660390000|2021-07-07 12:19:50|536.62|531.22|536.52|531.12|536.68|531.28|536.52|531.12|16
1625660400000|2021-07-07 12:20:00|536.53|531.13|536.53|531.13|536.53|531.13|536.53|531.13|1
1625660420000|2021-07-07 12:20:20|536.44|531.04|536.39|530.99|536.44|531.04|536.39|530.99|5
1625660430000|2021-07-07 12:20:30|536.3|530.9|536.19|530.79|536.3|530.9|536.18|530.78|9
1625660440000|2021-07-07 12:20:40|536.18|530.78|536.02|530.62|536.2|530.8|536|530.6|6
1625660450000|2021-07-07 12:20:50|536.03|530.63|536.06|530.66|536.06|530.66|535.99|530.59|8
1625660460000|2021-07-07 12:21:00|536.1|530.7|536.1|530.7|536.1|530.7|536.1|530.7|1
1625660470000|2021-07-07 12:21:10|536.06|530.66|535.98|530.58|536.06|530.66|535.98|530.58|2
1625660480000|2021-07-07 12:21:20|535.99|530.59|536.16|530.76|536.18|530.78|535.99|530.59|11
1625660490000|2021-07-07 12:21:30|536.17|530.77|535.3|529.9|536.19|530.79|535.3|529.9|26
1625660500000|2021-07-07 12:21:40|535.31|529.91|535.12|529.72|535.34|529.94|535.05|529.65|14
1625660510000|2021-07-07 12:21:50|535.23|529.83|535.08|529.68|535.23|529.83|535.07|529.67|9
1625660520000|2021-07-07 12:22:00|535.09|529.69|535.14|529.74|535.14|529.74|535.08|529.68|6
1625660530000|2021-07-07 12:22:10|535.15|529.75|535.16|529.76|535.16|529.76|535.15|529.75|2
1625660540000|2021-07-07 12:22:20|535.2|529.8|535.29|529.89|535.32|529.92|535.2|529.8|17
1625660550000|2021-07-07 12:22:30|535.3|529.9|535.35|529.95|535.35|529.95|535.21|529.81|12
1625660560000|2021-07-07 12:22:40|535.36|529.96|535.39|529.99|535.41|530.01|535.36|529.96|9
1625660570000|2021-07-07 12:22:50|535.42|530.02|535.2|529.8|535.42|530.02|535.16|529.76|12
1625660580000|2021-07-07 12:23:00|535.17|529.77|535.13|529.73|535.18|529.78|535.12|529.72|7
1625660590000|2021-07-07 12:23:10|535.03|529.63|535|529.6|535.09|529.69|534.9|529.5|24
1625660600000|2021-07-07 12:23:20|535.01|529.61|535|529.6|535.02|529.62|534.98|529.58|7
1625660610000|2021-07-07 12:23:30|535.01|529.61|535.02|529.62|535.02|529.62|534.99|529.59|5
1625660620000|2021-07-07 12:23:40|535.03|529.63|534.98|529.58|535.05|529.65|534.96|529.56|7
1625660630000|2021-07-07 12:23:50|534.97|529.57|534.96|529.56|534.97|529.57|534.94|529.54|5
1625660640000|2021-07-07 12:24:00|534.95|529.55|535.11|529.71|535.19|529.79|534.95|529.55|17
1625660650000|2021-07-07 12:24:10|535.09|529.69|535.12|529.72|535.13|529.73|535.06|529.66|13
1625660660000|2021-07-07 12:24:20|535.13|529.73|535.09|529.69|535.13|529.73|535.03|529.63|4
1625660670000|2021-07-07 12:24:30|535.1|529.7|535.02|529.62|535.1|529.7|534.98|529.58|4
1625660680000|2021-07-07 12:24:40|534.98|529.58|535.01|529.61|535.02|529.62|534.95|529.55|4
1625660690000|2021-07-07 12:24:50|535.08|529.68|534.74|529.34|535.21|529.81|534.72|529.32|12
1625660700000|2021-07-07 12:25:00|534.47|529.07|534.32|528.92|534.47|529.07|534.32|528.92|5
1625660710000|2021-07-07 12:25:10|534.3|528.9|534.28|528.88|534.33|528.93|534.23|528.83|20
1625660720000|2021-07-07 12:25:20|534.3|528.9|534.28|528.88|534.3|528.9|534.26|528.86|10
1625660730000|2021-07-07 12:25:30|534.29|528.89|534.36|528.96|534.37|528.97|534.22|528.82|11
1625660740000|2021-07-07 12:25:40|534.33|528.93|534.36|528.96|534.37|528.97|534.33|528.93|4
1625660750000|2021-07-07 12:25:50|534.44|529.04|534.38|528.98|534.44|529.04|534.36|528.96|3
1625660760000|2021-07-07 12:26:00|534.39|528.99|534.53|529.13|534.53|529.13|534.39|528.99|6
1625660770000|2021-07-07 12:26:10|534.54|529.14|534.54|529.14|534.54|529.14|534.53|529.13|7
1625660780000|2021-07-07 12:26:20|534.53|529.13|534.43|529.03|534.58|529.18|534.4|529|11
1625660790000|2021-07-07 12:26:30|534.42|529.02|534.42|529.02|534.43|529.03|534.42|529.02|3
1625660800000|2021-07-07 12:26:40|534.31|528.91|534.31|528.91|534.31|528.91|534.31|528.91|1
1625660810000|2021-07-07 12:26:50|534.3|528.9|534.3|528.9|534.3|528.9|534.3|528.9|1
1625660840000|2021-07-07 12:27:20|534.35|528.95|534|528.6|534.35|528.95|534|528.6|11
1625660850000|2021-07-07 12:27:30|534.01|528.61|533.93|528.53|534.02|528.62|533.93|528.53|9
1625660860000|2021-07-07 12:27:40|533.91|528.51|533.99|528.59|533.99|528.59|533.91|528.51|7
1625660870000|2021-07-07 12:27:50|533.93|528.53|533.99|528.59|533.99|528.59|533.93|528.53|7
1625660880000|2021-07-07 12:28:00|533.88|528.48|533.89|528.49|533.89|528.49|533.86|528.46|5
1625660890000|2021-07-07 12:28:10|533.88|528.48|533.89|528.49|533.9|528.5|533.87|528.47|8
1625660900000|2021-07-07 12:28:20|533.87|528.47|533.93|528.53|533.94|528.54|533.87|528.47|9
1625660910000|2021-07-07 12:28:30|533.94|528.54|534.18|528.78|534.18|528.78|533.93|528.53|14
1625660920000|2021-07-07 12:28:40|534.14|528.74|534.19|528.79|534.19|528.79|534.14|528.74|5
1625660930000|2021-07-07 12:28:50|534.22|528.82|534.08|528.68|534.24|528.84|534.08|528.68|9
1625660940000|2021-07-07 12:29:00|534.09|528.69|533.96|528.56|534.11|528.71|533.96|528.56|10
1625660950000|2021-07-07 12:29:10|533.95|528.55|534.47|529.07|534.65|529.25|533.95|528.55|23
1625660960000|2021-07-07 12:29:20|534.44|529.04|534.21|528.81|534.44|529.04|534.2|528.8|17
1625660970000|2021-07-07 12:29:30|534.23|528.83|534.29|528.89|534.3|528.9|534.2|528.8|15
1625660980000|2021-07-07 12:29:40|534.33|528.93|534.29|528.89|534.33|528.93|534.13|528.73|17
1625660990000|2021-07-07 12:29:50|534.25|528.85|534.2|528.8|534.29|528.89|534.19|528.79|12
1625661000000|2021-07-07 12:30:00|534.19|528.79|533.5|528.1|534.25|528.85|533.5|528.1|16
1625661010000|2021-07-07 12:30:10|533.48|528.08|533.33|527.93|533.5|528.1|533.26|527.86|18
1625661020000|2021-07-07 12:30:20|533.36|527.96|533.27|527.87|533.36|527.96|533.19|527.79|10
1625661030000|2021-07-07 12:30:30|533.28|527.88|533.16|527.76|533.33|527.93|533.15|527.75|14
1625661040000|2021-07-07 12:30:40|533.15|527.75|533.24|527.84|533.32|527.92|533.15|527.75|15
1625661050000|2021-07-07 12:30:50|533.25|527.85|533.28|527.88|533.28|527.88|533.25|527.85|4
1625661060000|2021-07-07 12:31:00|533.29|527.89|533.18|527.78|533.3|527.9|533.18|527.78|12
1625661070000|2021-07-07 12:31:10|533.19|527.79|533.05|527.65|533.19|527.79|533.05|527.65|3
1625661080000|2021-07-07 12:31:20|533.07|527.67|533.07|527.67|533.1|527.7|533.04|527.64|17
1625661090000|2021-07-07 12:31:30|533.09|527.69|533.22|527.82|533.24|527.84|533.09|527.69|11
1625661100000|2021-07-07 12:31:40|533.23|527.83|533.18|527.78|533.25|527.85|533.18|527.78|5
1625661110000|2021-07-07 12:31:50|533.17|527.77|533.04|527.64|533.18|527.78|533.04|527.64|13
1625661120000|2021-07-07 12:32:00|533.05|527.65|532.56|527.16|533.1|527.7|532.56|527.16|10
1625661130000|2021-07-07 12:32:10|532.57|527.17|532.63|527.23|532.63|527.23|532.57|527.17|7
1625661140000|2021-07-07 12:32:20|532.67|527.27|532.61|527.21|532.75|527.35|532.56|527.16|15
1625661150000|2021-07-07 12:32:30|532.63|527.23|532.81|527.41|532.86|527.46|532.63|527.23|17
1625661160000|2021-07-07 12:32:40|532.93|527.53|532.97|527.57|532.97|527.57|532.93|527.53|3
1625661170000|2021-07-07 12:32:50|532.96|527.56|533.21|527.81|533.21|527.81|532.93|527.53|10
1625661180000|2021-07-07 12:33:00|533.18|527.78|533.22|527.82|533.3|527.9|533.17|527.77|10
1625661190000|2021-07-07 12:33:10|533.11|527.71|533.17|527.77|533.17|527.77|533.11|527.71|4
1625661200000|2021-07-07 12:33:20|533.21|527.81|533.27|527.87|533.41|528.01|533.21|527.81|7
1625661210000|2021-07-07 12:33:30|533.36|527.96|533.58|528.18|533.58|528.18|533.36|527.96|8
1625661220000|2021-07-07 12:33:40|533.59|528.19|533.47|528.07|533.59|528.19|533.46|528.06|17
1625661230000|2021-07-07 12:33:50|533.46|528.06|533.49|528.09|533.49|528.09|533.46|528.06|6
1625661250000|2021-07-07 12:34:10|533.51|528.11|533.36|527.96|533.51|528.11|533.36|527.96|7
1625661260000|2021-07-07 12:34:20|533.37|527.97|533.35|527.95|533.39|527.99|533.33|527.93|19
1625661270000|2021-07-07 12:34:30|533.34|527.94|533.33|527.93|533.35|527.95|533.32|527.92|16
1625661280000|2021-07-07 12:34:40|533.35|527.95|533.53|528.13|533.56|528.16|533.34|527.94|8
1625661290000|2021-07-07 12:34:50|533.54|528.14|533.56|528.16|533.56|528.16|533.51|528.11|4
1625661300000|2021-07-07 12:35:00|533.58|528.18|533.62|528.22|533.62|528.22|533.49|528.09|12
1625661310000|2021-07-07 12:35:10|533.61|528.21|533.53|528.13|533.63|528.23|533.49|528.09|15
1625661320000|2021-07-07 12:35:20|533.52|528.12|533.51|528.11|533.53|528.13|533.5|528.1|6
1625661330000|2021-07-07 12:35:30|533.5|528.1|533.45|528.05|533.5|528.1|533.45|528.05|11
1625661340000|2021-07-07 12:35:40|533.46|528.06|533.53|528.13|533.54|528.14|533.45|528.05|12
1625661350000|2021-07-07 12:35:50|533.54|528.14|533.58|528.18|533.58|528.18|533.54|528.14|12
1625661360000|2021-07-07 12:36:00|533.57|528.17|533.57|528.17|533.6|528.2|533.57|528.17|10
1625661380000|2021-07-07 12:36:20|533.56|528.16|533.59|528.19|533.59|528.19|533.52|528.12|6
1625661390000|2021-07-07 12:36:30|533.58|528.18|533.58|528.18|533.58|528.18|533.58|528.18|1
1625661400000|2021-07-07 12:36:40|533.57|528.17|533.56|528.16|533.58|528.18|533.5|528.1|13
1625661410000|2021-07-07 12:36:50|533.55|528.15|533.54|528.14|533.56|528.16|533.49|528.09|7
1625661420000|2021-07-07 12:37:00|533.55|528.15|533.56|528.16|533.56|528.16|533.47|528.07|17
1625661430000|2021-07-07 12:37:10|533.55|528.15|533.54|528.14|533.56|528.16|533.53|528.13|17
1625661440000|2021-07-07 12:37:20|533.59|528.19|533.54|528.14|533.59|528.19|533.54|528.14|2
1625661450000|2021-07-07 12:37:30|533.43|528.03|533.49|528.09|533.52|528.12|533.43|528.03|14
1625661460000|2021-07-07 12:37:40|533.47|528.07|533.47|528.07|533.53|528.13|533.46|528.06|12
1625661470000|2021-07-07 12:37:50|533.5|528.1|533.5|528.1|533.5|528.1|533.5|528.1|1
1625661480000|2021-07-07 12:38:00|533.28|527.88|533.09|527.69|533.28|527.88|533.06|527.66|6
1625661490000|2021-07-07 12:38:10|533.1|527.7|533.05|527.65|533.12|527.72|533.02|527.62|18
1625661500000|2021-07-07 12:38:20|533.07|527.67|533.13|527.73|533.13|527.73|533.03|527.63|17
1625661510000|2021-07-07 12:38:30|533.12|527.72|533.1|527.7|533.12|527.72|533.08|527.68|5
1625661520000|2021-07-07 12:38:40|533.09|527.69|533.11|527.71|533.15|527.75|533.09|527.69|12
1625661530000|2021-07-07 12:38:50|533.1|527.7|533.11|527.71|533.11|527.71|533.09|527.69|8
1625661540000|2021-07-07 12:39:00|533.13|527.73|533.26|527.86|533.29|527.89|533.13|527.73|8
1625661550000|2021-07-07 12:39:10|533.2|527.8|533.3|527.9|533.33|527.93|533.2|527.8|5
1625661560000|2021-07-07 12:39:20|533.33|527.93|533.35|527.95|533.35|527.95|533.27|527.87|5
1625661570000|2021-07-07 12:39:30|533.34|527.94|533.34|527.94|533.34|527.94|533.34|527.94|1
1625661580000|2021-07-07 12:39:40|533.28|527.88|533.31|527.91|533.32|527.92|533.22|527.82|8
1625661590000|2021-07-07 12:39:50|533.3|527.9|533.33|527.93|533.33|527.93|533.29|527.89|7
1625661600000|2021-07-07 12:40:00|533.29|527.89|533.3|527.9|533.36|527.96|533.27|527.87|15
1625661610000|2021-07-07 12:40:10|533.28|527.88|533.3|527.9|533.3|527.9|533.28|527.88|5
1625661620000|2021-07-07 12:40:20|533.31|527.91|533.75|528.35|533.75|528.35|533.19|527.79|18
1625661630000|2021-07-07 12:40:30|533.92|528.52|533.86|528.46|534.07|528.67|533.85|528.45|15
1625661640000|2021-07-07 12:40:40|533.85|528.45|534.2|528.8|534.2|528.8|533.85|528.45|13
1625661650000|2021-07-07 12:40:50|534.23|528.83|534.45|529.05|534.45|529.05|534.19|528.79|24
1625661660000|2021-07-07 12:41:00|534.46|529.06|534.26|528.86|534.69|529.29|534.16|528.76|31
1625661670000|2021-07-07 12:41:10|534.27|528.87|534.37|528.97|534.38|528.98|534.26|528.86|16
1625661680000|2021-07-07 12:41:20|534.38|528.98|534.03|528.63|534.38|528.98|533.99|528.59|19
1625661690000|2021-07-07 12:41:30|534.01|528.61|533.99|528.59|534.04|528.64|533.95|528.55|8
1625661700000|2021-07-07 12:41:40|533.96|528.56|533.22|527.82|533.96|528.56|533.22|527.82|18
1625661710000|2021-07-07 12:41:50|533.21|527.81|532.71|527.31|533.21|527.81|532.71|527.31|9
1625661720000|2021-07-07 12:42:00|532.66|527.26|532.37|526.97|532.66|527.26|532.37|526.97|6
1625661730000|2021-07-07 12:42:10|532.36|526.96|532.28|526.88|532.36|526.96|532.15|526.75|25
1625661740000|2021-07-07 12:42:20|532.25|526.85|531.91|526.51|532.3|526.9|531.91|526.51|25
1625661750000|2021-07-07 12:42:30|531.79|526.39|531.98|526.58|532.11|526.71|531.64|526.24|26
1625661760000|2021-07-07 12:42:40|531.87|526.47|531.31|525.91|531.87|526.47|531.31|525.91|16
1625661770000|2021-07-07 12:42:50|531.32|525.92|531.37|525.97|531.4|526|531.31|525.91|11
1625661780000|2021-07-07 12:43:00|531.35|525.95|531.86|526.46|531.86|526.46|531.34|525.94|20
1625661790000|2021-07-07 12:43:10|531.87|526.47|531.75|526.35|531.87|526.47|531.71|526.31|12
1625661800000|2021-07-07 12:43:20|531.71|526.31|531.72|526.32|531.74|526.34|531.71|526.31|6
1625661810000|2021-07-07 12:43:30|531.71|526.31|531.8|526.4|531.8|526.4|531.69|526.29|20
1625661820000|2021-07-07 12:43:40|531.79|526.39|531.6|526.2|531.79|526.39|531.6|526.2|7
1625661830000|2021-07-07 12:43:50|531.59|526.19|531.3|525.9|531.62|526.22|531.28|525.88|15
1625661840000|2021-07-07 12:44:00|531.27|525.87|531.29|525.89|531.29|525.89|531.23|525.83|12
1625661850000|2021-07-07 12:44:10|531.32|525.92|531.42|526.02|531.43|526.03|531.29|525.89|16
1625661860000|2021-07-07 12:44:20|531.41|526.01|531.24|525.84|531.42|526.02|531.24|525.84|12
1625661870000|2021-07-07 12:44:30|531.19|525.79|531.13|525.73|531.22|525.82|531.12|525.72|10
1625661880000|2021-07-07 12:44:40|531.15|525.75|530.84|525.44|531.15|525.75|530.84|525.44|5
1625661890000|2021-07-07 12:44:50|530.86|525.46|530.77|525.37|530.86|525.46|530.69|525.29|8
1625661900000|2021-07-07 12:45:00|530.81|525.41|531.29|525.89|531.29|525.89|530.77|525.37|22
1625661910000|2021-07-07 12:45:10|531.31|525.91|531.37|525.97|531.37|525.97|531.26|525.86|19
1625661920000|2021-07-07 12:45:20|531.38|525.98|531.3|525.9|531.38|525.98|531.28|525.88|8
1625661930000|2021-07-07 12:45:30|531.32|525.92|532.23|526.83|532.23|526.83|531.32|525.92|24
1625661940000|2021-07-07 12:45:40|532.26|526.86|532.35|526.95|532.75|527.35|532.26|526.86|25
1625661950000|2021-07-07 12:45:50|532.34|526.94|531.59|526.19|532.34|526.94|531.58|526.18|16
1625661960000|2021-07-07 12:46:00|531.77|526.37|531.55|526.15|531.8|526.4|531.47|526.07|17
1625661970000|2021-07-07 12:46:10|531.58|526.18|531.25|525.85|531.58|526.18|531.25|525.85|23
1625661980000|2021-07-07 12:46:20|531.26|525.86|531.38|525.98|531.39|525.99|531.2|525.8|22
1625661990000|2021-07-07 12:46:30|531.5|526.1|531.49|526.09|531.51|526.11|531.38|525.98|18
1625662000000|2021-07-07 12:46:40|531.44|526.04|531.32|525.92|531.44|526.04|531.11|525.71|13
1625662010000|2021-07-07 12:46:50|531.2|525.8|531.55|526.15|531.74|526.34|531.2|525.8|8
1625662020000|2021-07-07 12:47:00|531.58|526.18|531.99|526.59|531.99|526.59|531.58|526.18|6
1625662030000|2021-07-07 12:47:10|532.04|526.64|531.77|526.37|532.18|526.78|531.77|526.37|10
1625662040000|2021-07-07 12:47:20|532.24|526.84|531.73|526.33|532.24|526.84|531.71|526.31|15
1625662050000|2021-07-07 12:47:30|531.76|526.36|531.8|526.4|531.81|526.41|531.74|526.34|5
1625662060000|2021-07-07 12:47:40|532.18|526.78|532.23|526.83|532.23|526.83|532.18|526.78|2
1625662070000|2021-07-07 12:47:50|532.34|526.94|532.37|526.97|532.38|526.98|532.34|526.94|7
1625662080000|2021-07-07 12:48:00|532.39|526.99|532.4|527|532.44|527.04|532.39|526.99|10
1625662090000|2021-07-07 12:48:10|532.44|527.04|532.45|527.05|532.46|527.06|532.4|527|8
1625662100000|2021-07-07 12:48:20|532.43|527.03|532.43|527.03|532.45|527.05|532.43|527.03|11
1625662110000|2021-07-07 12:48:30|532.45|527.05|533.02|527.62|533.02|527.62|532.43|527.03|8
1625662120000|2021-07-07 12:48:40|533.15|527.75|533.33|527.93|533.45|528.05|533.15|527.75|10
1625662130000|2021-07-07 12:48:50|533.35|527.95|533.04|527.64|533.45|528.05|533|527.6|17
1625662140000|2021-07-07 12:49:00|533.05|527.65|532.88|527.48|533.05|527.65|532.88|527.48|10
1625662150000|2021-07-07 12:49:10|532.89|527.49|532.89|527.49|532.89|527.49|532.87|527.47|5
1625662160000|2021-07-07 12:49:20|532.9|527.5|532.9|527.5|532.92|527.52|532.76|527.36|12
1625662170000|2021-07-07 12:49:30|532.91|527.51|532.87|527.47|532.91|527.51|532.87|527.47|9
1625662180000|2021-07-07 12:49:40|532.86|527.46|532.86|527.46|532.86|527.46|532.86|527.46|1
1625662190000|2021-07-07 12:49:50|532.76|527.36|532.76|527.36|532.76|527.36|532.76|527.36|1
1625662200000|2021-07-07 12:50:00|532.95|527.55|532.94|527.54|532.96|527.56|532.76|527.36|10
1625662210000|2021-07-07 12:50:10|532.93|527.53|532.8|527.4|532.95|527.55|532.74|527.34|9
1625662220000|2021-07-07 12:50:20|532.82|527.42|532.95|527.55|532.96|527.56|532.72|527.32|14
1625662230000|2021-07-07 12:50:30|532.89|527.49|532.78|527.38|532.89|527.49|532.71|527.31|8
1625662240000|2021-07-07 12:50:40|532.86|527.46|532.62|527.22|532.86|527.46|532.62|527.22|14
1625662250000|2021-07-07 12:50:50|532.56|527.16|532.62|527.22|532.67|527.27|532.28|526.88|14
1625662260000|2021-07-07 12:51:00|532.41|527.01|532.51|527.11|532.52|527.12|532.36|526.96|11
1625662270000|2021-07-07 12:51:10|532.52|527.12|532.67|527.27|532.73|527.33|532.52|527.12|9
1625662280000|2021-07-07 12:51:20|532.7|527.3|532.94|527.54|532.94|527.54|532.7|527.3|15
1625662290000|2021-07-07 12:51:30|532.78|527.38|532.27|526.87|532.78|527.38|532.27|526.87|10
1625662300000|2021-07-07 12:51:40|532.32|526.92|532.3|526.9|532.33|526.93|532.26|526.86|10
1625662310000|2021-07-07 12:51:50|532.29|526.89|532.28|526.88|532.3|526.9|532.28|526.88|3
1625662320000|2021-07-07 12:52:00|532.27|526.87|532.29|526.89|532.3|526.9|532.26|526.86|6
1625662330000|2021-07-07 12:52:10|532.42|527.02|532.45|527.05|532.53|527.13|532.42|527.02|9
1625662340000|2021-07-07 12:52:20|532.47|527.07|532.43|527.03|532.47|527.07|532.43|527.03|6
1625662350000|2021-07-07 12:52:30|532.42|527.02|532.47|527.07|532.47|527.07|532.42|527.02|4
1625662360000|2021-07-07 12:52:40|532.45|527.05|532.49|527.09|532.54|527.14|532.41|527.01|9
1625662370000|2021-07-07 12:52:50|532.51|527.11|532.41|527.01|532.51|527.11|532.41|527.01|9
1625662380000|2021-07-07 12:53:00|532.42|527.02|532.87|527.47|532.87|527.47|532.42|527.02|8
1625662390000|2021-07-07 12:53:10|532.93|527.53|533.03|527.63|533.05|527.65|532.74|527.34|16
1625662400000|2021-07-07 12:53:20|532.98|527.58|533.06|527.66|533.09|527.69|532.84|527.44|8
1625662410000|2021-07-07 12:53:30|532.92|527.52|532.78|527.38|532.92|527.52|532.58|527.18|20
1625662420000|2021-07-07 12:53:40|532.77|527.37|532.6|527.2|532.78|527.38|532.6|527.2|16
1625662430000|2021-07-07 12:53:50|532.5|527.1|532.62|527.22|532.62|527.22|532.49|527.09|5
1625662440000|2021-07-07 12:54:00|532.5|527.1|532.57|527.17|532.57|527.17|532.48|527.08|11
1625662450000|2021-07-07 12:54:10|532.5|527.1|532.67|527.27|532.7|527.3|532.5|527.1|17
1625662460000|2021-07-07 12:54:20|532.68|527.28|532.72|527.32|532.76|527.36|532.63|527.23|20
1625662470000|2021-07-07 12:54:30|532.81|527.41|532.68|527.28|532.82|527.42|532.68|527.28|8
1625662480000|2021-07-07 12:54:40|532.71|527.31|532.58|527.18|532.82|527.42|532.58|527.18|10
1625662490000|2021-07-07 12:54:50|532.83|527.43|532.84|527.44|532.84|527.44|532.6|527.2|8
1625662500000|2021-07-07 12:55:00|532.7|527.3|532.84|527.44|532.84|527.44|532.65|527.25|4
1625662510000|2021-07-07 12:55:10|532.72|527.32|532.73|527.33|532.82|527.42|532.64|527.24|6
1625662520000|2021-07-07 12:55:20|532.82|527.42|532.86|527.46|532.87|527.47|532.82|527.42|7
1625662530000|2021-07-07 12:55:30|532.85|527.45|532.85|527.45|532.86|527.46|532.85|527.45|3
1625662540000|2021-07-07 12:55:40|532.68|527.28|532.68|527.28|532.68|527.28|532.68|527.28|1
1625662550000|2021-07-07 12:55:50|532.84|527.44|532.68|527.28|532.84|527.44|532.67|527.27|6
1625662560000|2021-07-07 12:56:00|532.86|527.46|532.86|527.46|532.9|527.5|532.72|527.32|6
1625662570000|2021-07-07 12:56:10|532.87|527.47|532.84|527.44|532.9|527.5|532.73|527.33|6
1625662580000|2021-07-07 12:56:20|532.9|527.5|532.86|527.46|532.91|527.51|532.85|527.45|4
1625662590000|2021-07-07 12:56:30|532.87|527.47|532.83|527.43|532.87|527.47|532.83|527.43|3
1625662600000|2021-07-07 12:56:40|532.86|527.46|532.79|527.39|532.86|527.46|532.79|527.39|6
1625662610000|2021-07-07 12:56:50|532.88|527.48|532.88|527.48|532.88|527.48|532.88|527.48|1
1625662620000|2021-07-07 12:57:00|532.89|527.49|532.89|527.49|532.89|527.49|532.89|527.49|1
1625662630000|2021-07-07 12:57:10|532.91|527.51|532.99|527.59|532.99|527.59|532.91|527.51|3
1625662640000|2021-07-07 12:57:20|533.23|527.83|533.24|527.84|533.25|527.85|533.22|527.82|4
1625662690000|2021-07-07 12:58:10|533.14|527.74|532.94|527.54|533.14|527.74|532.94|527.54|3
1625662700000|2021-07-07 12:58:20|532.93|527.53|532.93|527.53|532.93|527.53|532.93|527.53|1
1625662710000|2021-07-07 12:58:30|532.89|527.49|532.93|527.53|532.93|527.53|532.89|527.49|2
1625662720000|2021-07-07 12:58:40|533.02|527.62|533.06|527.66|533.06|527.66|533.01|527.61|5
1625662750000|2021-07-07 12:59:10|533.18|527.78|533.18|527.78|533.18|527.78|533.18|527.78|1
1625662770000|2021-07-07 12:59:30|533.15|527.75|533.08|527.68|533.15|527.75|533.08|527.68|2
1625662780000|2021-07-07 12:59:40|533.09|527.69|532.91|527.51|533.09|527.69|532.91|527.51|4
1625662800000|2021-07-07 13:00:00|532.97|527.57|533.08|527.68|533.09|527.69|532.97|527.57|5
1625662810000|2021-07-07 13:00:10|533.04|527.64|533.03|527.63|533.04|527.64|533.03|527.63|2
1625662840000|2021-07-07 13:00:40|532.94|527.54|532.97|527.57|532.97|527.57|532.94|527.54|2
1625662860000|2021-07-07 13:01:00|532.91|527.51|532.91|527.51|532.91|527.51|532.91|527.51|1
1625662870000|2021-07-07 13:01:10|532.99|527.59|533.43|528.03|533.43|528.03|532.99|527.59|2
1625662880000|2021-07-07 13:01:20|533.49|528.09|533.5|528.1|533.5|528.1|533.49|528.09|2
1625662890000|2021-07-07 13:01:30|533.54|528.14|533.54|528.14|533.54|528.14|533.54|528.14|1
1625662910000|2021-07-07 13:01:50|533.58|528.18|533.58|528.18|533.58|528.18|533.58|528.18|1
1625662920000|2021-07-07 13:02:00|533.44|528.04|533.41|528.01|533.44|528.04|533.41|528.01|2
1625662930000|2021-07-07 13:02:10|532.92|527.52|532.86|527.46|532.92|527.52|532.85|527.45|9
1625662940000|2021-07-07 13:02:20|532.85|527.45|532.85|527.45|532.85|527.45|532.85|527.45|1
1625662970000|2021-07-07 13:02:50|532.86|527.46|532.86|527.46|532.86|527.46|532.85|527.45|3
1625662980000|2021-07-07 13:03:00|532.92|527.52|533.19|527.79|533.2|527.8|532.92|527.52|5
1625662990000|2021-07-07 13:03:10|533.29|527.89|533.29|527.89|533.29|527.89|533.29|527.89|1
1625663000000|2021-07-07 13:03:20|533.3|527.9|533.29|527.89|533.3|527.9|533.29|527.89|2
1625663010000|2021-07-07 13:03:30|533.28|527.88|533.27|527.87|533.28|527.88|533.27|527.87|2
1625663040000|2021-07-07 13:04:00|533.29|527.89|533.26|527.86|533.29|527.89|533.26|527.86|2
1625663050000|2021-07-07 13:04:10|533.24|527.84|533.24|527.84|533.24|527.84|533.24|527.84|1
1625663060000|2021-07-07 13:04:20|533.15|527.75|532.88|527.48|533.15|527.75|532.88|527.48|6
1625663070000|2021-07-07 13:04:30|532.85|527.45|532.89|527.49|532.99|527.59|532.85|527.45|4
1625663090000|2021-07-07 13:04:50|532.88|527.48|532.88|527.48|532.88|527.48|532.88|527.48|1
1625663100000|2021-07-07 13:05:00|532.89|527.49|533.11|527.71|533.11|527.71|532.89|527.49|8
1625663110000|2021-07-07 13:05:10|533.12|527.72|533.12|527.72|533.12|527.72|533.11|527.71|3
1625663120000|2021-07-07 13:05:20|533.21|527.81|533.2|527.8|533.22|527.82|533.2|527.8|6
1625663130000|2021-07-07 13:05:30|533.21|527.81|533.21|527.81|533.21|527.81|533.2|527.8|7
1625663140000|2021-07-07 13:05:40|533.32|527.92|533.32|527.92|533.32|527.92|533.32|527.92|1
1625663160000|2021-07-07 13:06:00|533.46|528.06|533.54|528.14|533.54|528.14|533.45|528.05|7
1625663170000|2021-07-07 13:06:10|533.51|528.11|533.62|528.22|533.63|528.23|533.51|528.11|11
1625663180000|2021-07-07 13:06:20|533.63|528.23|533.62|528.22|533.63|528.23|533.6|528.2|19
1625663190000|2021-07-07 13:06:30|533.61|528.21|533.62|528.22|533.65|528.25|533.6|528.2|22
1625663200000|2021-07-07 13:06:40|533.64|528.24|533.47|528.07|533.64|528.24|533.33|527.93|20
1625663210000|2021-07-07 13:06:50|533.46|528.06|533.29|527.89|533.46|528.06|533.24|527.84|20
1625663220000|2021-07-07 13:07:00|533.3|527.9|533.47|528.07|533.47|528.07|533.3|527.9|14
1625663230000|2021-07-07 13:07:10|533.39|527.99|532.78|527.38|533.39|527.99|532.76|527.36|13
1625663240000|2021-07-07 13:07:20|532.75|527.35|532.91|527.51|532.92|527.52|532.75|527.35|10
1625663250000|2021-07-07 13:07:30|532.9|527.5|532.82|527.42|532.91|527.51|532.81|527.41|6
1625663260000|2021-07-07 13:07:40|532.88|527.48|532.88|527.48|532.9|527.5|532.88|527.48|3
1625663270000|2021-07-07 13:07:50|532.83|527.43|532.46|527.06|532.9|527.5|532.45|527.05|18
1625663280000|2021-07-07 13:08:00|532.48|527.08|532.49|527.09|532.59|527.19|532.46|527.06|10
1625663290000|2021-07-07 13:08:10|532.62|527.22|532.64|527.24|532.64|527.24|532.62|527.22|3
1625663300000|2021-07-07 13:08:20|532.65|527.25|532.55|527.15|532.65|527.25|532.55|527.15|8
1625663310000|2021-07-07 13:08:30|532.53|527.13|532.32|526.92|532.54|527.14|532.32|526.92|5
1625663320000|2021-07-07 13:08:40|532.39|526.99|532.12|526.72|532.39|526.99|532.09|526.69|23
1625663330000|2021-07-07 13:08:50|532.05|526.65|532.05|526.65|532.05|526.65|531.95|526.55|11
1625663340000|2021-07-07 13:09:00|531.96|526.56|532.05|526.65|532.07|526.67|531.96|526.56|19
1625663350000|2021-07-07 13:09:10|532.04|526.64|531.99|526.59|532.04|526.64|531.99|526.59|3
1625663360000|2021-07-07 13:09:20|532|526.6|532.03|526.63|532.09|526.69|531.99|526.59|10
1625663370000|2021-07-07 13:09:30|531.99|526.59|532.09|526.69|532.13|526.73|531.99|526.59|12
1625663380000|2021-07-07 13:09:40|532.12|526.72|532.06|526.66|532.17|526.77|532.06|526.66|14
1625663390000|2021-07-07 13:09:50|531.97|526.57|531.91|526.51|531.97|526.57|531.91|526.51|18
1625663400000|2021-07-07 13:10:00|531.93|526.53|531.45|526.05|531.97|526.57|531.26|525.86|21
1625663410000|2021-07-07 13:10:10|531.47|526.07|531.44|526.04|531.86|526.46|531.37|525.97|22
1625663420000|2021-07-07 13:10:20|531.43|526.03|531.24|525.84|531.43|526.03|531.17|525.77|18
1625663430000|2021-07-07 13:10:30|531.26|525.86|531.43|526.03|531.43|526.03|531.21|525.81|14
1625663440000|2021-07-07 13:10:40|531.44|526.04|531.35|525.95|531.44|526.04|531.34|525.94|11
1625663450000|2021-07-07 13:10:50|531.36|525.96|531.49|526.09|531.49|526.09|531.35|525.95|10
1625663460000|2021-07-07 13:11:00|531.47|526.07|531.44|526.04|531.48|526.08|531.43|526.03|7
1625663470000|2021-07-07 13:11:10|531.45|526.05|531.51|526.11|531.51|526.11|531.45|526.05|5
1625663480000|2021-07-07 13:11:20|531.49|526.09|531.81|526.41|531.82|526.42|531.49|526.09|18
1625663490000|2021-07-07 13:11:30|531.82|526.42|531.84|526.44|531.85|526.45|531.78|526.38|9
1625663500000|2021-07-07 13:11:40|531.83|526.43|531.84|526.44|531.84|526.44|531.83|526.43|4
1625663510000|2021-07-07 13:11:50|531.85|526.45|531.83|526.43|531.85|526.45|531.81|526.41|6
1625663520000|2021-07-07 13:12:00|531.85|526.45|531.92|526.52|531.93|526.53|531.85|526.45|7
1625663530000|2021-07-07 13:12:10|531.93|526.53|532.13|526.73|532.14|526.74|531.92|526.52|13
1625663540000|2021-07-07 13:12:20|532.12|526.72|532.19|526.79|532.19|526.79|531.99|526.59|17
1625663550000|2021-07-07 13:12:30|532.18|526.78|532.17|526.77|532.19|526.79|532.17|526.77|5
1625663560000|2021-07-07 13:12:40|532.18|526.78|532.22|526.82|532.22|526.82|532.17|526.77|4
1625663570000|2021-07-07 13:12:50|532.19|526.79|532.2|526.8|532.2|526.8|532.19|526.79|4
1625663580000|2021-07-07 13:13:00|532.22|526.82|532.27|526.87|532.27|526.87|532.22|526.82|5
1625663590000|2021-07-07 13:13:10|532.26|526.86|532.4|527|532.4|527|532.26|526.86|8
1625663600000|2021-07-07 13:13:20|532.41|527.01|532.37|526.97|532.41|527.01|532.37|526.97|6
1625663610000|2021-07-07 13:13:30|532.39|526.99|532.46|527.06|532.46|527.06|532.39|526.99|2
1625663620000|2021-07-07 13:13:40|532.39|526.99|532.6|527.2|532.6|527.2|532.37|526.97|5
1625663630000|2021-07-07 13:13:50|532.5|527.1|532.5|527.1|532.6|527.2|532.5|527.1|7
1625663640000|2021-07-07 13:14:00|532.54|527.14|532.61|527.21|532.63|527.23|532.5|527.1|8
1625663650000|2021-07-07 13:14:10|532.63|527.23|532.62|527.22|532.64|527.24|532.61|527.21|11
1625663660000|2021-07-07 13:14:20|532.64|527.24|532.65|527.25|532.65|527.25|532.6|527.2|14
1625663670000|2021-07-07 13:14:30|532.76|527.36|532.87|527.47|532.89|527.49|532.73|527.33|10
1625663680000|2021-07-07 13:14:40|532.89|527.49|532.87|527.47|532.93|527.53|532.86|527.46|13
1625663690000|2021-07-07 13:14:50|532.83|527.43|532.74|527.34|532.86|527.46|532.73|527.33|12
1625663700000|2021-07-07 13:15:00|532.76|527.36|532.2|526.8|532.87|527.47|532.2|526.8|21
1625663710000|2021-07-07 13:15:10|532.19|526.79|532.41|527.01|532.54|527.14|532.19|526.79|22
1625663720000|2021-07-07 13:15:20|532.37|526.97|532.04|526.64|532.37|526.97|532.03|526.63|12
1625663730000|2021-07-07 13:15:30|532.03|526.63|531.91|526.51|532.03|526.63|531.83|526.43|18
1625663740000|2021-07-07 13:15:40|531.96|526.56|532.01|526.61|532.05|526.65|531.93|526.53|19
1625663750000|2021-07-07 13:15:50|532.07|526.67|532.32|526.92|532.32|526.92|532.03|526.63|12
1625663760000|2021-07-07 13:16:00|532.31|526.91|532.31|526.91|532.31|526.91|532.28|526.88|13
1625663770000|2021-07-07 13:16:10|532.34|526.94|532.23|526.83|532.35|526.95|532.22|526.82|11
1625663780000|2021-07-07 13:16:20|532.26|526.86|532.43|527.03|532.47|527.07|532.25|526.85|14
1625663790000|2021-07-07 13:16:30|532.35|526.95|532.1|526.7|532.35|526.95|532.05|526.65|17
1625663800000|2021-07-07 13:16:40|532.11|526.71|532.06|526.66|532.15|526.75|532.06|526.66|16
1625663810000|2021-07-07 13:16:50|532.09|526.69|532.1|526.7|532.17|526.77|532.08|526.68|24
1625663820000|2021-07-07 13:17:00|532.08|526.68|532.11|526.71|532.12|526.72|532.08|526.68|8
1625663830000|2021-07-07 13:17:10|532.12|526.72|532.19|526.79|532.19|526.79|532.12|526.72|3
1625663840000|2021-07-07 13:17:20|532.24|526.84|532.13|526.73|532.24|526.84|532.13|526.73|13
1625663850000|2021-07-07 13:17:30|532.18|526.78|532.12|526.72|532.19|526.79|532.12|526.72|3
1625663860000|2021-07-07 13:17:40|532.07|526.67|532.14|526.74|532.2|526.8|532.07|526.67|8
1625663870000|2021-07-07 13:17:50|532.31|526.91|532.21|526.81|532.31|526.91|532.21|526.81|3
1625663880000|2021-07-07 13:18:00|532.18|526.78|532.2|526.8|532.2|526.8|532.18|526.78|2
1625663900000|2021-07-07 13:18:20|532.15|526.75|532.15|526.75|532.15|526.75|532.15|526.75|1
1625663910000|2021-07-07 13:18:30|532.18|526.78|532.15|526.75|532.18|526.78|532.15|526.75|5
1625663920000|2021-07-07 13:18:40|532.18|526.78|532.14|526.74|532.18|526.78|532.14|526.74|4
1625663930000|2021-07-07 13:18:50|532.13|526.73|532.01|526.61|532.15|526.75|532.01|526.61|14
1625663940000|2021-07-07 13:19:00|532.02|526.62|532.01|526.61|532.02|526.62|532.01|526.61|6
1625663950000|2021-07-07 13:19:10|531.96|526.56|531.5|526.1|531.96|526.56|531.5|526.1|12
1625663960000|2021-07-07 13:19:20|531.49|526.09|531.11|525.71|531.49|526.09|531.02|525.62|14
1625663970000|2021-07-07 13:19:30|531.12|525.72|531.13|525.73|531.14|525.74|531.07|525.67|13
1625663980000|2021-07-07 13:19:40|531.1|525.7|531.16|525.76|531.17|525.77|531.03|525.63|5
1625663990000|2021-07-07 13:19:50|531.12|525.72|531.11|525.71|531.16|525.76|531.11|525.71|17
1625664000000|2021-07-07 13:20:00|531.12|525.72|531.14|525.74|531.17|525.77|531.02|525.62|15
1625664010000|2021-07-07 13:20:10|531.13|525.73|531.07|525.67|531.13|525.73|531.03|525.63|12
1625664020000|2021-07-07 13:20:20|531.08|525.68|531.12|525.72|531.13|525.73|531.03|525.63|23
1625664030000|2021-07-07 13:20:30|531.11|525.71|531.11|525.71|531.11|525.71|531.05|525.65|15
1625664040000|2021-07-07 13:20:40|531.09|525.69|531.14|525.74|531.14|525.74|531.09|525.69|9
1625664050000|2021-07-07 13:20:50|531.09|525.69|531.14|525.74|531.14|525.74|531.09|525.69|6
1625664060000|2021-07-07 13:21:00|531.1|525.7|531.1|525.7|531.1|525.7|531.1|525.7|1
1625664070000|2021-07-07 13:21:10|531.13|525.73|531.42|526.02|531.42|526.02|531.13|525.73|6
1625664080000|2021-07-07 13:21:20|531.43|526.03|531.47|526.07|531.48|526.08|531.4|526|20
1625664090000|2021-07-07 13:21:30|531.45|526.05|531.39|525.99|531.45|526.05|531.36|525.96|12
1625664100000|2021-07-07 13:21:40|531.35|525.95|531.3|525.9|531.35|525.95|531.18|525.78|14
1625664110000|2021-07-07 13:21:50|531.29|525.89|531.01|525.61|531.3|525.9|530.99|525.59|17
1625664120000|2021-07-07 13:22:00|531.02|525.62|531.15|525.75|531.15|525.75|531.02|525.62|20
1625664130000|2021-07-07 13:22:10|531.08|525.68|531.12|525.72|531.13|525.73|531.08|525.68|9
1625664140000|2021-07-07 13:22:20|531.15|525.75|531.14|525.74|531.15|525.75|531.14|525.74|2
1625664150000|2021-07-07 13:22:30|531.12|525.72|531.16|525.76|531.21|525.81|531.09|525.69|17
1625664160000|2021-07-07 13:22:40|531.17|525.77|531.18|525.78|531.19|525.79|531.16|525.76|6
1625664170000|2021-07-07 13:22:50|531.17|525.77|531.17|525.77|531.18|525.78|531.17|525.77|3
1625664180000|2021-07-07 13:23:00|531.18|525.78|531.37|525.97|531.37|525.97|531.17|525.77|6
1625664190000|2021-07-07 13:23:10|531.45|526.05|531.7|526.3|531.7|526.3|531.45|526.05|5
1625664200000|2021-07-07 13:23:20|531.69|526.29|531.73|526.33|531.73|526.33|531.69|526.29|5
1625664210000|2021-07-07 13:23:30|531.78|526.38|531.41|526.01|531.78|526.38|531.41|526.01|6
1625664220000|2021-07-07 13:23:40|531.26|525.86|531.47|526.07|531.47|526.07|531.15|525.75|11
1625664230000|2021-07-07 13:23:50|531.5|526.1|531.33|525.93|531.5|526.1|531.33|525.93|7
1625664240000|2021-07-07 13:24:00|531.32|525.92|530.76|525.36|531.32|525.92|530.76|525.36|19
1625664250000|2021-07-07 13:24:10|530.72|525.32|531.29|525.89|531.29|525.89|530.69|525.29|11
1625664260000|2021-07-07 13:24:20|531.28|525.88|531.43|526.03|531.51|526.11|531.28|525.88|19
1625664270000|2021-07-07 13:24:30|531.47|526.07|531.54|526.14|531.54|526.14|531.41|526.01|16
1625664280000|2021-07-07 13:24:40|531.56|526.16|531.6|526.2|531.6|526.2|531.55|526.15|6
1625664290000|2021-07-07 13:24:50|531.59|526.19|531.51|526.11|531.59|526.19|531.51|526.11|4
1625664300000|2021-07-07 13:25:00|531.54|526.14|531.76|526.36|531.77|526.37|531.51|526.11|17
1625664310000|2021-07-07 13:25:10|531.73|526.33|531.74|526.34|531.75|526.35|531.7|526.3|17
1625664320000|2021-07-07 13:25:20|531.75|526.35|531.74|526.34|531.78|526.38|531.67|526.27|12
1625664330000|2021-07-07 13:25:30|531.78|526.38|531.71|526.31|531.8|526.4|531.7|526.3|12
1625664340000|2021-07-07 13:25:40|531.69|526.29|531.69|526.29|531.69|526.29|531.69|526.29|1
1625664350000|2021-07-07 13:25:50|531.7|526.3|531.7|526.3|531.75|526.35|531.7|526.3|5
1625664360000|2021-07-07 13:26:00|531.73|526.33|531.77|526.37|531.77|526.37|531.73|526.33|3
1625664370000|2021-07-07 13:26:10|531.79|526.39|531.79|526.39|531.79|526.39|531.79|526.39|1
1625664380000|2021-07-07 13:26:20|531.77|526.37|531.85|526.45|531.87|526.47|531.77|526.37|9
1625664390000|2021-07-07 13:26:30|531.87|526.47|531.98|526.58|531.98|526.58|531.85|526.45|11
1625664400000|2021-07-07 13:26:40|531.97|526.57|531.98|526.58|531.98|526.58|531.97|526.57|2
1625664410000|2021-07-07 13:26:50|531.97|526.57|531.98|526.58|531.98|526.58|531.97|526.57|2
1625664420000|2021-07-07 13:27:00|531.97|526.57|532.01|526.61|532.02|526.62|531.97|526.57|4
1625664430000|2021-07-07 13:27:10|532.02|526.62|532.03|526.63|532.03|526.63|532.02|526.62|8
1625664440000|2021-07-07 13:27:20|532.02|526.62|532.02|526.62|532.03|526.63|532.02|526.62|5
1625664450000|2021-07-07 13:27:30|532.01|526.61|531.89|526.49|532.02|526.62|531.89|526.49|14
1625664460000|2021-07-07 13:27:40|531.82|526.42|531.9|526.5|531.9|526.5|531.8|526.4|19
1625664470000|2021-07-07 13:27:50|531.89|526.49|531.91|526.51|531.91|526.51|531.87|526.47|14
1625664480000|2021-07-07 13:28:00|531.9|526.5|531.85|526.45|531.91|526.51|531.81|526.41|13
1625664490000|2021-07-07 13:28:10|531.84|526.44|531.7|526.3|531.84|526.44|531.63|526.23|15
1625664500000|2021-07-07 13:28:20|531.69|526.29|531.76|526.36|531.85|526.45|531.68|526.28|10
1625664510000|2021-07-07 13:28:30|531.79|526.39|531.8|526.4|531.8|526.4|531.75|526.35|7
1625664520000|2021-07-07 13:28:40|531.79|526.39|531.85|526.45|531.88|526.48|531.79|526.39|4
1625664530000|2021-07-07 13:28:50|531.84|526.44|531.86|526.46|531.86|526.46|531.77|526.37|11
1625664550000|2021-07-07 13:29:10|531.88|526.48|531.89|526.49|531.98|526.58|531.88|526.48|5
1625664560000|2021-07-07 13:29:20|531.88|526.48|532.07|526.67|532.07|526.67|531.88|526.48|3
1625664570000|2021-07-07 13:29:30|532.03|526.63|532.1|526.7|532.1|526.7|532.03|526.63|6
1625664580000|2021-07-07 13:29:40|532.05|526.65|532.02|526.62|532.05|526.65|532.02|526.62|5
1625664590000|2021-07-07 13:29:50|532.04|526.64|532.07|526.67|532.07|526.67|532.01|526.61|10
1625664600000|2021-07-07 13:30:00|532.06|526.66|532.05|526.65|532.07|526.67|532.05|526.65|8
1625664610000|2021-07-07 13:30:10|532.07|526.67|532.08|526.68|532.08|526.68|532.05|526.65|7
1625664620000|2021-07-07 13:30:20|532.1|526.7|532.14|526.74|532.16|526.76|532.09|526.69|12
1625664630000|2021-07-07 13:30:30|532.11|526.71|532.11|526.71|532.11|526.71|532.11|526.71|1
1625664640000|2021-07-07 13:30:40|532.12|526.72|532.13|526.73|532.14|526.74|532.12|526.72|8
1625664650000|2021-07-07 13:30:50|532.14|526.74|532.13|526.73|532.14|526.74|532.12|526.72|6
1625664660000|2021-07-07 13:31:00|532.14|526.74|532.1|526.7|532.14|526.74|532.1|526.7|8
1625664670000|2021-07-07 13:31:10|532.12|526.72|531.97|526.57|532.12|526.72|531.96|526.56|9
1625664680000|2021-07-07 13:31:20|531.98|526.58|532.18|526.78|532.18|526.78|531.98|526.58|12
1625664690000|2021-07-07 13:31:30|532.19|526.79|532.19|526.79|532.19|526.79|532.19|526.79|1
1625664700000|2021-07-07 13:31:40|532.16|526.76|532.17|526.77|532.19|526.79|532.16|526.76|4
1625664710000|2021-07-07 13:31:50|532.11|526.71|531.66|526.26|532.11|526.71|531.66|526.26|12
1625664720000|2021-07-07 13:32:00|531.67|526.27|531.54|526.14|531.71|526.31|531.51|526.11|8
1625664730000|2021-07-07 13:32:10|531.49|526.09|531.51|526.11|531.51|526.11|531.49|526.09|3
1625664740000|2021-07-07 13:32:20|531.52|526.12|531.5|526.1|531.6|526.2|531.5|526.1|3
1625664750000|2021-07-07 13:32:30|531.47|526.07|531.69|526.29|531.69|526.29|531.47|526.07|8
1625664760000|2021-07-07 13:32:40|531.73|526.33|531.87|526.47|531.9|526.5|531.73|526.33|6
1625664770000|2021-07-07 13:32:50|531.89|526.49|531.9|526.5|531.9|526.5|531.89|526.49|2
1625664780000|2021-07-07 13:33:00|531.84|526.44|531.89|526.49|531.89|526.49|531.83|526.43|11
1625664790000|2021-07-07 13:33:10|531.91|526.51|531.87|526.47|532.14|526.74|531.87|526.47|15
1625664800000|2021-07-07 13:33:20|531.88|526.48|531.98|526.58|532.01|526.61|531.88|526.48|12
1625664810000|2021-07-07 13:33:30|532.01|526.61|531.93|526.53|532.04|526.64|531.93|526.53|15
1625664820000|2021-07-07 13:33:40|531.92|526.52|531.93|526.53|531.93|526.53|531.92|526.52|2
1625664830000|2021-07-07 13:33:50|531.92|526.52|531.93|526.53|531.93|526.53|531.92|526.52|2
1625664840000|2021-07-07 13:34:00|531.92|526.52|531.94|526.54|531.94|526.54|531.92|526.52|3
1625664850000|2021-07-07 13:34:10|531.93|526.53|531.43|526.03|531.93|526.53|531.42|526.02|19
1625664860000|2021-07-07 13:34:20|531.4|526|531.61|526.21|531.61|526.21|531.4|526|11
1625664870000|2021-07-07 13:34:30|531.51|526.11|531.53|526.13|531.54|526.14|531.5|526.1|5
1625664880000|2021-07-07 13:34:40|531.66|526.26|531.66|526.26|531.66|526.26|531.66|526.26|1
1625664890000|2021-07-07 13:34:50|531.73|526.33|531.86|526.46|531.87|526.47|531.73|526.33|4
1625664900000|2021-07-07 13:35:00|531.85|526.45|531.98|526.58|531.98|526.58|531.85|526.45|8
1625664910000|2021-07-07 13:35:10|531.93|526.53|531.89|526.49|531.94|526.54|531.89|526.49|12
1625664920000|2021-07-07 13:35:20|531.73|526.33|531.84|526.44|531.84|526.44|531.72|526.32|6
1625664930000|2021-07-07 13:35:30|531.86|526.46|532.06|526.66|532.09|526.69|531.86|526.46|5
1625664940000|2021-07-07 13:35:40|532.14|526.74|532.11|526.71|532.14|526.74|532.11|526.71|2
1625664950000|2021-07-07 13:35:50|532.1|526.7|532.09|526.69|532.12|526.72|532.02|526.62|12
1625664960000|2021-07-07 13:36:00|532.08|526.68|532.03|526.63|532.08|526.68|532.03|526.63|2
1625664970000|2021-07-07 13:36:10|532.02|526.62|531.98|526.58|532.07|526.67|531.95|526.55|12
1625664980000|2021-07-07 13:36:20|532.07|526.67|532.07|526.67|532.07|526.67|532.07|526.67|1
1625664990000|2021-07-07 13:36:30|532.06|526.66|532.07|526.67|532.07|526.67|532.06|526.66|2
1625665000000|2021-07-07 13:36:40|532.15|526.75|531.9|526.5|532.15|526.75|531.89|526.49|10
1625665010000|2021-07-07 13:36:50|531.87|526.47|531.87|526.47|531.87|526.47|531.87|526.47|1
1625665020000|2021-07-07 13:37:00|531.77|526.37|531.77|526.37|531.77|526.37|531.77|526.37|1
1625665040000|2021-07-07 13:37:20|531.87|526.47|531.85|526.45|531.87|526.47|531.85|526.45|3
1625665050000|2021-07-07 13:37:30|531.7|526.3|531.7|526.3|531.7|526.3|531.7|526.3|1
1625665060000|2021-07-07 13:37:40|531.77|526.37|531.77|526.37|531.77|526.37|531.7|526.3|3
1625665070000|2021-07-07 13:37:50|531.7|526.3|531.77|526.37|531.77|526.37|531.7|526.3|2
1625665100000|2021-07-07 13:38:20|531.74|526.34|531.88|526.48|531.94|526.54|531.74|526.34|8
1625665110000|2021-07-07 13:38:30|531.86|526.46|531.84|526.44|531.96|526.56|531.83|526.43|8
1625665120000|2021-07-07 13:38:40|531.78|526.38|531.59|526.19|531.78|526.38|531.58|526.18|14
1625665130000|2021-07-07 13:38:50|531.69|526.29|531.7|526.3|531.71|526.31|531.63|526.23|12
1625665140000|2021-07-07 13:39:00|531.72|526.32|531.85|526.45|531.88|526.48|531.66|526.26|10
1625665150000|2021-07-07 13:39:10|531.88|526.48|531.85|526.45|531.88|526.48|531.85|526.45|6
1625665160000|2021-07-07 13:39:20|531.87|526.47|531.64|526.24|531.93|526.53|531.64|526.24|13
1625665170000|2021-07-07 13:39:30|531.57|526.17|531.59|526.19|531.59|526.19|531.57|526.17|3
1625665180000|2021-07-07 13:39:40|531.58|526.18|531.58|526.18|531.59|526.19|531.58|526.18|3
1625665200000|2021-07-07 13:40:00|531.57|526.17|531.58|526.18|531.58|526.18|531.53|526.13|4
1625665210000|2021-07-07 13:40:10|531.6|526.2|531.77|526.37|531.77|526.37|531.6|526.2|9
1625665230000|2021-07-07 13:40:30|531.8|526.4|531.78|526.38|531.84|526.44|531.78|526.38|8
1625665240000|2021-07-07 13:40:40|531.79|526.39|531.79|526.39|531.82|526.42|531.77|526.37|8
1625665250000|2021-07-07 13:40:50|531.78|526.38|531.79|526.39|531.79|526.39|531.78|526.38|6
1625665270000|2021-07-07 13:41:10|531.82|526.42|531.77|526.37|531.82|526.42|531.77|526.37|4
1625665280000|2021-07-07 13:41:20|531.78|526.38|531.81|526.41|531.81|526.41|531.78|526.38|8
1625665290000|2021-07-07 13:41:30|531.84|526.44|531.84|526.44|531.84|526.44|531.84|526.44|1
1625665300000|2021-07-07 13:41:40|531.83|526.43|531.83|526.43|531.83|526.43|531.82|526.42|3
1625665310000|2021-07-07 13:41:50|531.82|526.42|531.82|526.42|531.83|526.43|531.8|526.4|5
1625665320000|2021-07-07 13:42:00|531.81|526.41|531.78|526.38|531.81|526.41|531.78|526.38|2
1625665330000|2021-07-07 13:42:10|531.82|526.42|531.8|526.4|531.83|526.43|531.8|526.4|7
1625665340000|2021-07-07 13:42:20|531.79|526.39|531.8|526.4|531.8|526.4|531.79|526.39|2
1625665350000|2021-07-07 13:42:30|531.84|526.44|531.83|526.43|531.84|526.44|531.82|526.42|4
1625665360000|2021-07-07 13:42:40|531.82|526.42|531.84|526.44|531.84|526.44|531.82|526.42|5
1625665370000|2021-07-07 13:42:50|531.71|526.31|531.71|526.31|531.72|526.32|531.61|526.21|10
1625665380000|2021-07-07 13:43:00|531.72|526.32|531.7|526.3|531.81|526.41|531.62|526.22|14
1625665390000|2021-07-07 13:43:10|531.71|526.31|531.65|526.25|531.71|526.31|531.61|526.21|14
1625665400000|2021-07-07 13:43:20|531.61|526.21|531.71|526.31|531.81|526.41|531.61|526.21|15
1625665410000|2021-07-07 13:43:30|531.72|526.32|531.61|526.21|531.72|526.32|531.6|526.2|5
1625665420000|2021-07-07 13:43:40|531.6|526.2|531.53|526.13|531.75|526.35|531.53|526.13|9
1625665430000|2021-07-07 13:43:50|531.57|526.17|531.81|526.41|531.85|526.45|531.53|526.13|12
1625665440000|2021-07-07 13:44:00|531.85|526.45|531.89|526.49|531.89|526.49|531.81|526.41|6
1625665450000|2021-07-07 13:44:10|531.82|526.42|531.9|526.5|531.9|526.5|531.82|526.42|8
1625665460000|2021-07-07 13:44:20|531.84|526.44|532.02|526.62|532.02|526.62|531.84|526.44|4
1625665470000|2021-07-07 13:44:30|531.9|526.5|532.04|526.64|532.04|526.64|531.9|526.5|6
1625665480000|2021-07-07 13:44:40|531.9|526.5|531.67|526.27|531.9|526.5|531.67|526.27|6
1625665490000|2021-07-07 13:44:50|531.68|526.28|531.77|526.37|531.77|526.37|531.68|526.28|14
1625665500000|2021-07-07 13:45:00|531.75|526.35|531.77|526.37|531.77|526.37|531.75|526.35|3
1625665520000|2021-07-07 13:45:20|531.8|526.4|531.81|526.41|531.85|526.45|531.77|526.37|17
1625665530000|2021-07-07 13:45:30|531.8|526.4|531.77|526.37|531.8|526.4|531.75|526.35|10
1625665540000|2021-07-07 13:45:40|531.78|526.38|531.74|526.34|531.85|526.45|531.74|526.34|7
1625665550000|2021-07-07 13:45:50|531.73|526.33|531.73|526.33|531.73|526.33|531.72|526.32|3
1625665560000|2021-07-07 13:46:00|531.72|526.32|531.74|526.34|531.74|526.34|531.7|526.3|7
1625665570000|2021-07-07 13:46:10|531.69|526.29|531.63|526.23|531.74|526.34|531.63|526.23|7
1625665580000|2021-07-07 13:46:20|531.67|526.27|531.72|526.32|531.72|526.32|531.67|526.27|11
1625665590000|2021-07-07 13:46:30|531.68|526.28|531.68|526.28|531.73|526.33|531.68|526.28|4
1625665600000|2021-07-07 13:46:40|531.73|526.33|531.68|526.28|531.73|526.33|531.68|526.28|3
1625665610000|2021-07-07 13:46:50|531.73|526.33|531.88|526.48|531.89|526.49|531.73|526.33|7
1625665620000|2021-07-07 13:47:00|531.87|526.47|531.83|526.43|531.87|526.47|531.83|526.43|6
1625665630000|2021-07-07 13:47:10|531.84|526.44|531.84|526.44|531.84|526.44|531.84|526.44|1
1625665640000|2021-07-07 13:47:20|531.83|526.43|531.84|526.44|531.84|526.44|531.83|526.43|4
1625665650000|2021-07-07 13:47:30|531.83|526.43|531.78|526.38|531.84|526.44|531.74|526.34|9
1625665660000|2021-07-07 13:47:40|531.8|526.4|531.81|526.41|531.81|526.41|531.79|526.39|4
1625665700000|2021-07-07 13:48:20|531.82|526.42|531.82|526.42|531.82|526.42|531.82|526.42|1
1625665710000|2021-07-07 13:48:30|531.8|526.4|531.83|526.43|531.83|526.43|531.8|526.4|5
1625665720000|2021-07-07 13:48:40|531.82|526.42|531.69|526.29|531.82|526.42|531.66|526.26|17
1625665730000|2021-07-07 13:48:50|531.7|526.3|531.74|526.34|531.75|526.35|531.7|526.3|10
1625665740000|2021-07-07 13:49:00|531.75|526.35|531.76|526.36|531.76|526.36|531.72|526.32|7
1625665750000|2021-07-07 13:49:10|531.83|526.43|531.84|526.44|531.84|526.44|531.83|526.43|2
1625665770000|2021-07-07 13:49:30|531.8|526.4|531.82|526.42|531.82|526.42|531.79|526.39|4
1625665780000|2021-07-07 13:49:40|531.81|526.41|531.77|526.37|531.82|526.42|531.75|526.35|9
1625665790000|2021-07-07 13:49:50|531.75|526.35|531.77|526.37|531.77|526.37|531.75|526.35|4
1625665800000|2021-07-07 13:50:00|531.7|526.3|531.54|526.14|531.75|526.35|531.54|526.14|18
1625665810000|2021-07-07 13:50:10|531.53|526.13|531.47|526.07|531.54|526.14|531.45|526.05|9
1625665820000|2021-07-07 13:50:20|531.49|526.09|531.36|525.96|531.49|526.09|531.18|525.78|12
1625665830000|2021-07-07 13:50:30|531.35|525.95|531.35|525.95|531.35|525.95|531.35|525.95|1
1625665840000|2021-07-07 13:50:40|531.34|525.94|531.42|526.02|531.43|526.03|531.34|525.94|4
1625665850000|2021-07-07 13:50:50|531.47|526.07|531.5|526.1|531.5|526.1|531.47|526.07|3
1625665860000|2021-07-07 13:51:00|531.49|526.09|531.49|526.09|531.49|526.09|531.49|526.09|1
1625665870000|2021-07-07 13:51:10|531.54|526.14|531.58|526.18|531.59|526.19|531.54|526.14|4
1625665880000|2021-07-07 13:51:20|531.6|526.2|531.66|526.26|531.71|526.31|531.6|526.2|3
1625665890000|2021-07-07 13:51:30|531.68|526.28|531.63|526.23|531.74|526.34|531.63|526.23|5
1625665900000|2021-07-07 13:51:40|531.62|526.22|531.53|526.13|531.62|526.22|531.53|526.13|10
1625665910000|2021-07-07 13:51:50|531.58|526.18|531.59|526.19|531.61|526.21|531.51|526.11|9
1625665920000|2021-07-07 13:52:00|531.58|526.18|531.51|526.11|531.58|526.18|531.47|526.07|10
1625665930000|2021-07-07 13:52:10|531.5|526.1|531.52|526.12|531.52|526.12|531.43|526.03|8
1625665940000|2021-07-07 13:52:20|531.54|526.14|531.44|526.04|531.54|526.14|531.43|526.03|10
1625665950000|2021-07-07 13:52:30|531.45|526.05|531.46|526.06|531.46|526.06|531.45|526.05|2
1625665960000|2021-07-07 13:52:40|531.47|526.07|531.43|526.03|531.48|526.08|531.43|526.03|7
1625665970000|2021-07-07 13:52:50|531.42|526.02|531.39|525.99|531.42|526.02|531.38|525.98|4
1625665980000|2021-07-07 13:53:00|531.38|525.98|531.4|526|531.41|526.01|531.38|525.98|4
1625665990000|2021-07-07 13:53:10|531.41|526.01|531.41|526.01|531.43|526.03|531.35|525.95|14
1625666000000|2021-07-07 13:53:20|531.4|526|531.39|525.99|531.41|526.01|531.39|525.99|5
1625666010000|2021-07-07 13:53:30|531.4|526|531.44|526.04|531.44|526.04|531.39|525.99|9
1625666020000|2021-07-07 13:53:40|531.43|526.03|531.44|526.04|531.44|526.04|531.43|526.03|2
1625666030000|2021-07-07 13:53:50|531.48|526.08|531.48|526.08|531.48|526.08|531.48|526.08|1
1625666040000|2021-07-07 13:54:00|531.5|526.1|531.54|526.14|531.63|526.23|531.5|526.1|6
1625666050000|2021-07-07 13:54:10|531.5|526.1|531.54|526.14|531.57|526.17|531.5|526.1|12
1625666060000|2021-07-07 13:54:20|531.52|526.12|531.46|526.06|531.55|526.15|531.45|526.05|8
1625666070000|2021-07-07 13:54:30|531.47|526.07|531.47|526.07|531.49|526.09|531.46|526.06|9
1625666080000|2021-07-07 13:54:40|531.46|526.06|531.45|526.05|531.49|526.09|531.45|526.05|9
1625666090000|2021-07-07 13:54:50|531.46|526.06|531.39|525.99|531.46|526.06|531.39|525.99|7
1625666100000|2021-07-07 13:55:00|531.4|526|531.38|525.98|531.4|526|531.38|525.98|3
1625666110000|2021-07-07 13:55:10|531.39|525.99|531.38|525.98|531.39|525.99|531.38|525.98|4
1625666120000|2021-07-07 13:55:20|531.39|525.99|531.39|525.99|531.39|525.99|531.38|525.98|3
1625666130000|2021-07-07 13:55:30|531.38|525.98|531.38|525.98|531.39|525.99|531.38|525.98|3
1625666140000|2021-07-07 13:55:40|531.39|525.99|531.35|525.95|531.39|525.99|531.35|525.95|12
1625666150000|2021-07-07 13:55:50|531.21|525.81|531.2|525.8|531.21|525.81|531.2|525.8|2
1625666160000|2021-07-07 13:56:00|531.23|525.83|531.35|525.95|531.35|525.95|531.23|525.83|7
1625666170000|2021-07-07 13:56:10|531.42|526.02|531.47|526.07|531.47|526.07|531.42|526.02|4
1625666180000|2021-07-07 13:56:20|531.48|526.08|531.48|526.08|531.5|526.1|531.47|526.07|6
1625666200000|2021-07-07 13:56:40|531.53|526.13|531.55|526.15|531.55|526.15|531.53|526.13|2
1625666210000|2021-07-07 13:56:50|531.53|526.13|531.53|526.13|531.53|526.13|531.53|526.13|1
1625666220000|2021-07-07 13:57:00|531.54|526.14|531.54|526.14|531.54|526.14|531.54|526.14|1
1625666240000|2021-07-07 13:57:20|531.7|526.3|531.7|526.3|531.7|526.3|531.7|526.3|1
1625666250000|2021-07-07 13:57:30|531.72|526.32|532.08|526.68|532.14|526.74|531.72|526.32|11
1625666260000|2021-07-07 13:57:40|532.1|526.7|532.15|526.75|532.15|526.75|532.03|526.63|15
1625666270000|2021-07-07 13:57:50|532.13|526.73|532.11|526.71|532.15|526.75|532.1|526.7|15
1625666280000|2021-07-07 13:58:00|532.12|526.72|532.21|526.81|532.21|526.81|532.02|526.62|18
1625666290000|2021-07-07 13:58:10|532.2|526.8|532.18|526.78|532.21|526.81|532.15|526.75|18
1625666300000|2021-07-07 13:58:20|532.14|526.74|532.18|526.78|532.18|526.78|532.13|526.73|9
1625666310000|2021-07-07 13:58:30|532.17|526.77|532.18|526.78|532.18|526.78|532.17|526.77|2
1625666320000|2021-07-07 13:58:40|532.17|526.77|532.18|526.78|532.18|526.78|532.16|526.76|5
1625666330000|2021-07-07 13:58:50|532.19|526.79|532.19|526.79|532.19|526.79|532.17|526.77|6
1625666340000|2021-07-07 13:59:00|532.16|526.76|532.18|526.78|532.19|526.79|532.15|526.75|13
1625666350000|2021-07-07 13:59:10|532.17|526.77|532.2|526.8|532.2|526.8|532.17|526.77|9
1625666360000|2021-07-07 13:59:20|532.19|526.79|532.21|526.81|532.21|526.81|532.19|526.79|9
1625666370000|2021-07-07 13:59:30|532.2|526.8|532.06|526.66|532.21|526.81|532.05|526.65|13
1625666380000|2021-07-07 13:59:40|532.05|526.65|532.06|526.66|532.07|526.67|532.05|526.65|8
1625666390000|2021-07-07 13:59:50|532.07|526.67|532.03|526.63|532.07|526.67|532.03|526.63|5
1625666400000|2021-07-07 14:00:00|532.12|526.72|532.12|526.72|532.12|526.72|532.11|526.71|5
1625666410000|2021-07-07 14:00:10|532.13|526.73|532.11|526.71|532.13|526.73|532.08|526.68|6
1625666420000|2021-07-07 14:00:20|532.08|526.68|532.09|526.69|532.1|526.7|532.07|526.67|5
1625666430000|2021-07-07 14:00:30|532.1|526.7|532.2|526.8|532.2|526.8|532.05|526.65|4
1625666440000|2021-07-07 14:00:40|532.25|526.85|532.48|527.08|532.56|527.16|532.25|526.85|8
1625666450000|2021-07-07 14:00:50|532.59|527.19|532.73|527.33|532.73|527.33|532.59|527.19|11
1625666460000|2021-07-07 14:01:00|532.74|527.34|532.74|527.34|532.75|527.35|532.65|527.25|15
1625666470000|2021-07-07 14:01:10|532.71|527.31|532.71|527.31|532.74|527.34|532.71|527.31|3
1625666480000|2021-07-07 14:01:20|532.74|527.34|532.71|527.31|532.74|527.34|532.71|527.31|2
1625666490000|2021-07-07 14:01:30|532.74|527.34|532.72|527.32|532.74|527.34|532.66|527.26|12
1625666500000|2021-07-07 14:01:40|532.69|527.29|532.51|527.11|532.69|527.29|532.48|527.08|21
1625666510000|2021-07-07 14:01:50|532.52|527.12|532.46|527.06|532.53|527.13|532.43|527.03|19
1625666520000|2021-07-07 14:02:00|532.47|527.07|532.56|527.16|532.56|527.16|532.43|527.03|16
1625666530000|2021-07-07 14:02:10|532.57|527.17|532.59|527.19|532.61|527.21|532.56|527.16|10
1625666540000|2021-07-07 14:02:20|532.61|527.21|532.6|527.2|532.61|527.21|532.59|527.19|5
1625666550000|2021-07-07 14:02:30|532.61|527.21|532.47|527.07|532.61|527.21|532.46|527.06|6
1625666560000|2021-07-07 14:02:40|532.48|527.08|532.45|527.05|532.5|527.1|532.44|527.04|9
1625666570000|2021-07-07 14:02:50|532.44|527.04|532.37|526.97|532.45|527.05|532.35|526.95|9
1625666580000|2021-07-07 14:03:00|532.38|526.98|532.42|527.02|532.6|527.2|532.38|526.98|9
1625666590000|2021-07-07 14:03:10|532.52|527.12|532.56|527.16|532.56|527.16|532.5|527.1|4
1625666600000|2021-07-07 14:03:20|532.57|527.17|532.5|527.1|532.61|527.21|532.5|527.1|7
1625666610000|2021-07-07 14:03:30|532.51|527.11|532.52|527.12|532.54|527.14|532.51|527.11|9
1625666620000|2021-07-07 14:03:40|532.5|527.1|532.34|526.94|532.54|527.14|532.34|526.94|15
1625666630000|2021-07-07 14:03:50|532.33|526.93|532.24|526.84|532.36|526.96|532.24|526.84|16
1625666640000|2021-07-07 14:04:00|532.25|526.85|532.27|526.87|532.27|526.87|532.24|526.84|11
1625666650000|2021-07-07 14:04:10|532.29|526.89|532.27|526.87|532.29|526.89|532.27|526.87|8
1625666660000|2021-07-07 14:04:20|532.3|526.9|532.09|526.69|532.3|526.9|532.08|526.68|5
1625666670000|2021-07-07 14:04:30|532.08|526.68|532.08|526.68|532.09|526.69|532.08|526.68|5
1625666680000|2021-07-07 14:04:40|532.09|526.69|532.09|526.69|532.14|526.74|532.09|526.69|5
1625666690000|2021-07-07 14:04:50|532.08|526.68|532.12|526.72|532.12|526.72|532.08|526.68|4
1625666700000|2021-07-07 14:05:00|532.13|526.73|532.05|526.65|532.13|526.73|532.04|526.64|13
1625666710000|2021-07-07 14:05:10|532.04|526.64|532.04|526.64|532.04|526.64|532.04|526.64|1
1625666720000|2021-07-07 14:05:20|532.05|526.65|531.99|526.59|532.05|526.65|531.98|526.58|4
1625666730000|2021-07-07 14:05:30|531.98|526.58|531.7|526.3|531.99|526.59|531.7|526.3|11
1625666740000|2021-07-07 14:05:40|531.62|526.22|531.61|526.21|531.69|526.29|531.6|526.2|9
1625666750000|2021-07-07 14:05:50|531.68|526.28|531.65|526.25|531.69|526.29|531.65|526.25|10
1625666760000|2021-07-07 14:06:00|531.66|526.26|531.8|526.4|531.8|526.4|531.6|526.2|12
1625666770000|2021-07-07 14:06:10|531.79|526.39|531.81|526.41|531.82|526.42|531.79|526.39|9
1625666780000|2021-07-07 14:06:20|531.83|526.43|531.82|526.42|531.83|526.43|531.82|526.42|2
1625666790000|2021-07-07 14:06:30|531.75|526.35|531.6|526.2|531.75|526.35|531.56|526.16|28
1625666800000|2021-07-07 14:06:40|531.57|526.17|531.54|526.14|531.59|526.19|531.54|526.14|18
1625666810000|2021-07-07 14:06:50|531.5|526.1|531.5|526.1|531.5|526.1|531.5|526.1|1
1625666820000|2021-07-07 14:07:00|531.51|526.11|531.62|526.22|531.62|526.22|531.51|526.11|11
1625666830000|2021-07-07 14:07:10|531.5|526.1|531.54|526.14|531.55|526.15|531.5|526.1|3
1625666840000|2021-07-07 14:07:20|531.55|526.15|531.35|525.95|531.55|526.15|531.35|525.95|7
1625666850000|2021-07-07 14:07:30|531.32|525.92|531.56|526.16|531.57|526.17|531.32|525.92|13
1625666860000|2021-07-07 14:07:40|531.46|526.06|531.42|526.02|531.46|526.06|531.42|526.02|2
1625666870000|2021-07-07 14:07:50|531.52|526.12|531.39|525.99|531.54|526.14|531.39|525.99|5
1625666880000|2021-07-07 14:08:00|531.36|525.96|531.39|525.99|531.39|525.99|531.36|525.96|2
1625666890000|2021-07-07 14:08:10|531.55|526.15|531.54|526.14|531.55|526.15|531.53|526.13|7
1625666900000|2021-07-07 14:08:20|531.55|526.15|531.48|526.08|531.55|526.15|531.48|526.08|3
1625666910000|2021-07-07 14:08:30|531.52|526.12|531.45|526.05|531.52|526.12|531.45|526.05|5
1625666930000|2021-07-07 14:08:50|531.58|526.18|531.58|526.18|531.58|526.18|531.58|526.18|1
1625666940000|2021-07-07 14:09:00|531.6|526.2|531.58|526.18|531.6|526.2|531.54|526.14|3
1625666950000|2021-07-07 14:09:10|531.72|526.32|531.73|526.33|531.73|526.33|531.72|526.32|2
1625666960000|2021-07-07 14:09:20|531.72|526.32|531.66|526.26|531.72|526.32|531.66|526.26|6
1625666970000|2021-07-07 14:09:30|531.61|526.21|531.58|526.18|531.61|526.21|531.55|526.15|6
1625666980000|2021-07-07 14:09:40|531.6|526.2|531.6|526.2|531.6|526.2|531.58|526.18|5
1625666990000|2021-07-07 14:09:50|531.59|526.19|531.6|526.2|531.6|526.2|531.59|526.19|2
1625667000000|2021-07-07 14:10:00|531.57|526.17|531.6|526.2|531.6|526.2|531.56|526.16|4
1625667010000|2021-07-07 14:10:10|531.57|526.17|531.6|526.2|531.61|526.21|531.57|526.17|15
1625667020000|2021-07-07 14:10:20|531.61|526.21|531.39|525.99|531.61|526.21|531.36|525.96|16
1625667030000|2021-07-07 14:10:30|531.38|525.98|531.38|525.98|531.39|525.99|531.36|525.96|25
1625667040000|2021-07-07 14:10:40|531.4|526|531.42|526.02|531.44|526.04|531.37|525.97|24
1625667050000|2021-07-07 14:10:50|531.38|525.98|531.47|526.07|531.48|526.08|531.38|525.98|13
1625667060000|2021-07-07 14:11:00|531.48|526.08|531.45|526.05|531.51|526.11|531.43|526.03|20
1625667070000|2021-07-07 14:11:10|531.46|526.06|531.39|525.99|531.47|526.07|531.39|525.99|17
1625667080000|2021-07-07 14:11:20|531.41|526.01|531.14|525.74|531.45|526.05|531.14|525.74|25
1625667090000|2021-07-07 14:11:30|531.15|525.75|531.03|525.63|531.19|525.79|530.99|525.59|16
1625667100000|2021-07-07 14:11:40|531.02|525.62|531.19|525.79|531.23|525.83|531.01|525.61|25
1625667110000|2021-07-07 14:11:50|531.22|525.82|531.09|525.69|531.22|525.82|531.03|525.63|10
1625667120000|2021-07-07 14:12:00|531.04|525.64|531.15|525.75|531.15|525.75|531.02|525.62|7
1625667130000|2021-07-07 14:12:10|531.17|525.77|531.14|525.74|531.18|525.78|531.11|525.71|6
1625667140000|2021-07-07 14:12:20|531.13|525.73|531.19|525.79|531.19|525.79|531.13|525.73|11
1625667150000|2021-07-07 14:12:30|531.18|525.78|531.21|525.81|531.23|525.83|531.17|525.77|9
1625667160000|2021-07-07 14:12:40|531.22|525.82|531.24|525.84|531.24|525.84|531.21|525.81|19
1625667170000|2021-07-07 14:12:50|531.27|525.87|531.52|526.12|531.55|526.15|531.27|525.87|15
1625667180000|2021-07-07 14:13:00|531.51|526.11|531.61|526.21|531.62|526.22|531.5|526.1|12
1625667190000|2021-07-07 14:13:10|531.6|526.2|531.54|526.14|531.6|526.2|531.48|526.08|15
1625667200000|2021-07-07 14:13:20|531.5|526.1|531.51|526.11|531.54|526.14|531.5|526.1|15
1625667210000|2021-07-07 14:13:30|531.5|526.1|531.73|526.33|531.73|526.33|531.5|526.1|16
1625667230000|2021-07-07 14:13:50|531.76|526.36|531.81|526.41|531.81|526.41|531.76|526.36|2
1625667240000|2021-07-07 14:14:00|531.88|526.48|531.88|526.48|531.88|526.48|531.88|526.48|1
1625667250000|2021-07-07 14:14:10|531.87|526.47|531.74|526.34|531.88|526.48|531.72|526.32|6
1625667260000|2021-07-07 14:14:20|531.73|526.33|531.75|526.35|531.76|526.36|531.62|526.22|23
1625667270000|2021-07-07 14:14:30|531.72|526.32|531.38|525.98|531.78|526.38|531.37|525.97|16
1625667280000|2021-07-07 14:14:40|531.37|525.97|531.32|525.92|531.44|526.04|531.21|525.81|17
1625667290000|2021-07-07 14:14:50|531.28|525.88|531.44|526.04|531.66|526.26|531.28|525.88|19
1625667300000|2021-07-07 14:15:00|531.43|526.03|531.51|526.11|531.51|526.11|531.43|526.03|7
1625667310000|2021-07-07 14:15:10|531.47|526.07|531.53|526.13|531.53|526.13|531.47|526.07|11
1625667320000|2021-07-07 14:15:20|531.52|526.12|531.57|526.17|531.58|526.18|531.52|526.12|6
1625667330000|2021-07-07 14:15:30|531.58|526.18|531.89|526.49|531.89|526.49|531.58|526.18|10
1625667340000|2021-07-07 14:15:40|531.91|526.51|531.93|526.53|531.97|526.57|531.9|526.5|8
1625667350000|2021-07-07 14:15:50|531.94|526.54|531.94|526.54|531.94|526.54|531.91|526.51|3
1625667360000|2021-07-07 14:16:00|531.92|526.52|531.92|526.52|531.92|526.52|531.92|526.52|1
1625667370000|2021-07-07 14:16:10|531.83|526.43|531.88|526.48|531.89|526.49|531.78|526.38|7
1625667380000|2021-07-07 14:16:20|531.79|526.39|531.74|526.34|531.79|526.39|531.6|526.2|15
1625667390000|2021-07-07 14:16:30|531.76|526.36|531.75|526.35|531.76|526.36|531.73|526.33|7
1625667400000|2021-07-07 14:16:40|531.74|526.34|531.89|526.49|531.89|526.49|531.7|526.3|12
1625667410000|2021-07-07 14:16:50|531.91|526.51|532|526.6|532.04|526.64|531.91|526.51|9
1625667420000|2021-07-07 14:17:00|532.01|526.61|532.04|526.64|532.04|526.64|531.99|526.59|15
1625667430000|2021-07-07 14:17:10|532.05|526.65|532.04|526.64|532.06|526.66|532.03|526.63|7
1625667440000|2021-07-07 14:17:20|532.08|526.68|532.08|526.68|532.08|526.68|532.05|526.65|7
1625667450000|2021-07-07 14:17:30|532.09|526.69|531.99|526.59|532.1|526.7|531.98|526.58|8
1625667460000|2021-07-07 14:17:40|532|526.6|531.98|526.58|532.02|526.62|531.97|526.57|12
1625667470000|2021-07-07 14:17:50|531.99|526.59|531.96|526.56|531.99|526.59|531.96|526.56|5
1625667480000|2021-07-07 14:18:00|531.95|526.55|531.91|526.51|531.95|526.55|531.88|526.48|24
1625667490000|2021-07-07 14:18:10|531.92|526.52|531.93|526.53|531.93|526.53|531.89|526.49|9
1625667500000|2021-07-07 14:18:20|531.94|526.54|531.98|526.58|531.98|526.58|531.94|526.54|5
1625667510000|2021-07-07 14:18:30|531.99|526.59|532.05|526.65|532.07|526.67|531.99|526.59|9
1625667520000|2021-07-07 14:18:40|531.91|526.51|532.02|526.62|532.02|526.62|531.82|526.42|16
1625667530000|2021-07-07 14:18:50|532.03|526.63|532.08|526.68|532.09|526.69|532.02|526.62|5
1625667540000|2021-07-07 14:19:00|532.06|526.66|532.05|526.65|532.07|526.67|532.02|526.62|16
1625667550000|2021-07-07 14:19:10|532.04|526.64|532|526.6|532.05|526.65|531.99|526.59|13
1625667560000|2021-07-07 14:19:20|532.01|526.61|532|526.6|532.01|526.61|531.99|526.59|9
1625667570000|2021-07-07 14:19:30|531.99|526.59|531.88|526.48|532|526.6|531.88|526.48|18
1625667580000|2021-07-07 14:19:40|531.89|526.49|531.92|526.52|531.94|526.54|531.88|526.48|12
1625667590000|2021-07-07 14:19:50|531.93|526.53|531.92|526.52|531.96|526.56|531.88|526.48|12
1625667600000|2021-07-07 14:20:00|531.93|526.53|532.04|526.64|532.05|526.65|531.93|526.53|9
1625667610000|2021-07-07 14:20:10|532.05|526.65|532.07|526.67|532.11|526.71|531.99|526.59|15
1625667620000|2021-07-07 14:20:20|532.05|526.65|532.08|526.68|532.09|526.69|532.04|526.64|7
1625667630000|2021-07-07 14:20:30|532.09|526.69|532.17|526.77|532.19|526.79|532.09|526.69|31
1625667640000|2021-07-07 14:20:40|532.16|526.76|532.11|526.71|532.19|526.79|532.1|526.7|22
1625667650000|2021-07-07 14:20:50|532.14|526.74|532.14|526.74|532.14|526.74|532.12|526.72|8
1625667680000|2021-07-07 14:21:20|532.15|526.75|532.19|526.79|532.26|526.86|532.15|526.75|11
1625667690000|2021-07-07 14:21:30|532.2|526.8|532.19|526.79|532.2|526.8|532.18|526.78|8
1625667700000|2021-07-07 14:21:40|532.18|526.78|532.18|526.78|532.19|526.79|532.18|526.78|3
1625667710000|2021-07-07 14:21:50|532.17|526.77|532.17|526.77|532.17|526.77|532.16|526.76|3
1625667720000|2021-07-07 14:22:00|532.21|526.81|532.21|526.81|532.21|526.81|532.21|526.81|1
1625667730000|2021-07-07 14:22:10|532.18|526.78|532.38|526.98|532.39|526.99|532.17|526.77|12
1625667740000|2021-07-07 14:22:20|532.39|526.99|532.35|526.95|532.39|526.99|532.34|526.94|13
1625667750000|2021-07-07 14:22:30|532.34|526.94|532.35|526.95|532.35|526.95|532.34|526.94|4
1625667760000|2021-07-07 14:22:40|532.34|526.94|532.32|526.92|532.34|526.94|532.32|526.92|4
1625667770000|2021-07-07 14:22:50|532.29|526.89|532.34|526.94|532.36|526.96|532.28|526.88|12
1625667790000|2021-07-07 14:23:10|532.32|526.92|532.09|526.69|532.32|526.92|532.09|526.69|8
1625667800000|2021-07-07 14:23:20|532.08|526.68|532.08|526.68|532.08|526.68|532.08|526.68|1
1625667810000|2021-07-07 14:23:30|532.07|526.67|532.04|526.64|532.07|526.67|532.04|526.64|2
1625667830000|2021-07-07 14:23:50|531.98|526.58|532.09|526.69|532.09|526.69|531.98|526.58|2
1625667850000|2021-07-07 14:24:10|532.07|526.67|532.07|526.67|532.09|526.69|532.07|526.67|3
1625667880000|2021-07-07 14:24:40|532.08|526.68|532.09|526.69|532.1|526.7|532.05|526.65|8
1625667890000|2021-07-07 14:24:50|532.1|526.7|531.95|526.55|532.12|526.72|531.95|526.55|4
1625667900000|2021-07-07 14:25:00|531.89|526.49|531.8|526.4|531.89|526.49|531.8|526.4|7
1625667910000|2021-07-07 14:25:10|531.81|526.41|531.77|526.37|531.81|526.41|531.74|526.34|7
1625667920000|2021-07-07 14:25:20|531.78|526.38|531.77|526.37|531.78|526.38|531.74|526.34|11
1625667930000|2021-07-07 14:25:30|531.76|526.36|531.81|526.41|531.84|526.44|531.76|526.36|7
1625667940000|2021-07-07 14:25:40|531.79|526.39|531.61|526.21|531.79|526.39|531.59|526.19|9
1625667950000|2021-07-07 14:25:50|531.63|526.23|531.6|526.2|531.63|526.23|531.6|526.2|5
1625667960000|2021-07-07 14:26:00|531.61|526.21|531.6|526.2|531.61|526.21|531.6|526.2|12
1625667970000|2021-07-07 14:26:10|531.62|526.22|531.61|526.21|531.62|526.22|531.6|526.2|4
1625667980000|2021-07-07 14:26:20|531.58|526.18|531.61|526.21|531.61|526.21|531.54|526.14|9
1625667990000|2021-07-07 14:26:30|531.62|526.22|531.56|526.16|531.62|526.22|531.56|526.16|6
1625668000000|2021-07-07 14:26:40|531.5|526.1|531.49|526.09|531.5|526.1|531.49|526.09|4
1625668010000|2021-07-07 14:26:50|531.48|526.08|531.57|526.17|531.59|526.19|531.47|526.07|11
1625668020000|2021-07-07 14:27:00|531.53|526.13|531.7|526.3|531.7|526.3|531.53|526.13|4
1625668030000|2021-07-07 14:27:10|531.72|526.32|531.72|526.32|531.72|526.32|531.72|526.32|1
1625668040000|2021-07-07 14:27:20|531.7|526.3|531.72|526.32|531.72|526.32|531.7|526.3|5
1625668050000|2021-07-07 14:27:30|531.71|526.31|531.64|526.24|531.72|526.32|531.64|526.24|4
1625668060000|2021-07-07 14:27:40|531.63|526.23|531.71|526.31|531.71|526.31|531.63|526.23|2
1625668070000|2021-07-07 14:27:50|531.72|526.32|531.72|526.32|531.72|526.32|531.72|526.32|1
1625668080000|2021-07-07 14:28:00|531.68|526.28|531.59|526.19|531.68|526.28|531.57|526.17|8
1625668090000|2021-07-07 14:28:10|531.58|526.18|531.58|526.18|531.6|526.2|531.54|526.14|13
1625668100000|2021-07-07 14:28:20|531.59|526.19|531.6|526.2|531.6|526.2|531.59|526.19|2
1625668110000|2021-07-07 14:28:30|531.58|526.18|531.57|526.17|531.59|526.19|531.57|526.17|4
1625668120000|2021-07-07 14:28:40|531.35|525.95|531.32|525.92|531.53|526.13|531.31|525.91|11
1625668130000|2021-07-07 14:28:50|531.33|525.93|531.08|525.68|531.33|525.93|531.08|525.68|12
1625668140000|2021-07-07 14:29:00|531.07|525.67|531.1|525.7|531.13|525.73|531.07|525.67|10
1625668150000|2021-07-07 14:29:10|531.11|525.71|531.14|525.74|531.14|525.74|531.1|525.7|8
1625668160000|2021-07-07 14:29:20|531.12|525.72|530.98|525.58|531.12|525.72|530.98|525.58|3
1625668180000|2021-07-07 14:29:40|530.96|525.56|530.94|525.54|530.96|525.56|530.91|525.51|9
1625668190000|2021-07-07 14:29:50|530.95|525.55|530.74|525.34|530.95|525.55|530.69|525.29|6
1625668200000|2021-07-07 14:30:00|530.64|525.24|530.64|525.24|530.64|525.24|530.57|525.17|8
1625668210000|2021-07-07 14:30:10|530.65|525.25|530.73|525.33|530.77|525.37|530.65|525.25|10
1625668220000|2021-07-07 14:30:20|530.7|525.3|530.73|525.33|530.73|525.33|530.69|525.29|3
1625668230000|2021-07-07 14:30:30|530.74|525.34|530.74|525.34|530.74|525.34|530.74|525.34|1
1625668240000|2021-07-07 14:30:40|530.68|525.28|530.67|525.27|530.68|525.28|530.67|525.27|2
1625668260000|2021-07-07 14:31:00|530.69|525.29|530.67|525.27|530.69|525.29|530.67|525.27|2
1625668320000|2021-07-07 14:32:00|530.74|525.34|530.86|525.46|530.86|525.46|530.74|525.34|5
1625668330000|2021-07-07 14:32:10|530.87|525.47|530.93|525.53|531.01|525.61|530.87|525.47|9
1625668360000|2021-07-07 14:32:40|530.57|525.17|530.24|524.84|530.61|525.21|530.22|524.82|25
1625668370000|2021-07-07 14:32:50|530.23|524.83|529.71|524.31|530.23|524.83|529.69|524.29|16
1625668380000|2021-07-07 14:33:00|529.69|524.29|529.88|524.48|530.08|524.68|529.69|524.29|21
1625668390000|2021-07-07 14:33:10|529.89|524.49|530.04|524.64|530.04|524.64|529.84|524.44|6
1625668410000|2021-07-07 14:33:30|530.06|524.66|529.93|524.53|530.06|524.66|529.93|524.53|8
1625668420000|2021-07-07 14:33:40|529.99|524.59|529.93|524.53|529.99|524.59|529.93|524.53|8
1625668430000|2021-07-07 14:33:50|529.94|524.54|529.85|524.45|529.95|524.55|529.84|524.44|12
1625668440000|2021-07-07 14:34:00|529.84|524.44|529.8|524.4|529.86|524.46|529.76|524.36|11
1625668450000|2021-07-07 14:34:10|529.78|524.38|529.7|524.3|529.8|524.4|529.69|524.29|9
1625668460000|2021-07-07 14:34:20|529.71|524.31|529.74|524.34|529.97|524.57|529.71|524.31|8
1625668470000|2021-07-07 14:34:30|529.78|524.38|529.81|524.41|529.81|524.41|529.76|524.36|6
1625668480000|2021-07-07 14:34:40|529.78|524.38|529.81|524.41|529.81|524.41|529.78|524.38|2
1625668490000|2021-07-07 14:34:50|529.79|524.39|529.66|524.26|529.79|524.39|529.64|524.24|13
1625668500000|2021-07-07 14:35:00|529.65|524.25|529.77|524.37|529.77|524.37|529.65|524.25|14
1625668510000|2021-07-07 14:35:10|529.82|524.42|529.77|524.37|529.82|524.42|529.75|524.35|10
1625668520000|2021-07-07 14:35:20|529.76|524.36|529.79|524.39|529.8|524.4|529.76|524.36|8
1625668530000|2021-07-07 14:35:30|529.76|524.36|529.79|524.39|529.79|524.39|529.72|524.32|10
1625668540000|2021-07-07 14:35:40|529.74|524.34|529.74|524.34|529.79|524.39|529.71|524.31|7
1625668550000|2021-07-07 14:35:50|529.68|524.28|529.66|524.26|529.74|524.34|529.66|524.26|6
1625668560000|2021-07-07 14:36:00|529.6|524.2|529.42|524.02|529.6|524.2|529.42|524.02|7
1625668570000|2021-07-07 14:36:10|529.39|523.99|529.13|523.73|529.39|523.99|529.13|523.73|8
1625668580000|2021-07-07 14:36:20|529.08|523.68|528.95|523.55|529.08|523.68|528.95|523.55|2
1625668590000|2021-07-07 14:36:30|529|523.6|528.99|523.59|529|523.6|528.95|523.55|6
1625668600000|2021-07-07 14:36:40|528.95|523.55|528.87|523.47|528.95|523.55|528.83|523.43|8
1625668610000|2021-07-07 14:36:50|528.88|523.48|528.9|523.5|528.91|523.51|528.88|523.48|12
1625668620000|2021-07-07 14:37:00|528.89|523.49|528.9|523.5|528.91|523.51|528.88|523.48|14
1625668630000|2021-07-07 14:37:10|528.91|523.51|529|523.6|529|523.6|528.91|523.51|7
1625668640000|2021-07-07 14:37:20|529.01|523.61|529.01|523.61|529.01|523.61|529.01|523.61|1
1625668660000|2021-07-07 14:37:40|529.02|523.62|529.02|523.62|529.02|523.62|529.02|523.62|1
1625668670000|2021-07-07 14:37:50|529.01|523.61|529.02|523.62|529.02|523.62|528.94|523.54|7
1625668680000|2021-07-07 14:38:00|528.99|523.59|528.87|523.47|528.99|523.59|528.83|523.43|9
1625668690000|2021-07-07 14:38:10|528.88|523.48|528.93|523.53|528.93|523.53|528.88|523.48|3
1625668700000|2021-07-07 14:38:20|528.9|523.5|528.9|523.5|528.9|523.5|528.9|523.5|1
1625668710000|2021-07-07 14:38:30|528.89|523.49|527.31|521.91|528.89|523.49|527.31|521.91|20
1625668720000|2021-07-07 14:38:40|527.25|521.85|527.37|521.97|527.55|522.15|527.25|521.85|19
1625668730000|2021-07-07 14:38:50|527.41|522.01|527.42|522.02|527.58|522.18|527.34|521.94|19
1625668740000|2021-07-07 14:39:00|527.46|522.06|527.38|521.98|527.46|522.06|527.31|521.91|17
1625668750000|2021-07-07 14:39:10|527.39|521.99|527.58|522.18|527.59|522.19|527.37|521.97|18
1625668760000|2021-07-07 14:39:20|527.6|522.2|527.74|522.34|527.81|522.41|527.5|522.1|22
1625668770000|2021-07-07 14:39:30|527.8|522.4|527.87|522.47|527.91|522.51|527.69|522.29|22
1625668780000|2021-07-07 14:39:40|527.86|522.46|527.87|522.47|527.89|522.49|527.84|522.44|11
1625668790000|2021-07-07 14:39:50|527.86|522.46|528|522.6|528.02|522.62|527.86|522.46|6
1625668800000|2021-07-07 14:40:00|528.01|522.61|527.99|522.59|528.02|522.62|527.98|522.58|17
1625668810000|2021-07-07 14:40:10|528|522.6|528.06|522.66|528.07|522.67|527.88|522.48|13
1625668820000|2021-07-07 14:40:20|528.08|522.68|527.96|522.56|528.11|522.71|527.96|522.56|23
1625668830000|2021-07-07 14:40:30|527.97|522.57|528.13|522.73|528.13|522.73|527.97|522.57|10
1625668840000|2021-07-07 14:40:40|528.11|522.71|528.11|522.71|528.16|522.76|528.11|522.71|17
1625668850000|2021-07-07 14:40:50|528.15|522.75|527.88|522.48|528.15|522.75|527.78|522.38|16
1625668860000|2021-07-07 14:41:00|527.86|522.46|528.1|522.7|528.1|522.7|527.85|522.45|21
1625668870000|2021-07-07 14:41:10|528.11|522.71|528.18|522.78|528.19|522.79|528.11|522.71|6
1625668880000|2021-07-07 14:41:20|528.19|522.79|528.12|522.72|528.19|522.79|528.12|522.72|4
1625668890000|2021-07-07 14:41:30|528.14|522.74|528.11|522.71|528.16|522.76|528.11|522.71|9
1625668900000|2021-07-07 14:41:40|528.12|522.72|528.12|522.72|528.12|522.72|528.08|522.68|8
1625668910000|2021-07-07 14:41:50|528.09|522.69|528.07|522.67|528.11|522.71|528.02|522.62|8
1625668920000|2021-07-07 14:42:00|528.06|522.66|527.84|522.44|528.06|522.66|527.81|522.41|17
1625668930000|2021-07-07 14:42:10|527.85|522.45|527.83|522.43|527.85|522.45|527.81|522.41|5
1625668940000|2021-07-07 14:42:20|527.81|522.41|527.8|522.4|527.82|522.42|527.79|522.39|5
1625668950000|2021-07-07 14:42:30|527.77|522.37|527.33|521.93|527.77|522.37|527.33|521.93|19
1625668960000|2021-07-07 14:42:40|527.35|521.95|527.45|522.05|527.49|522.09|527.33|521.93|21
1625668970000|2021-07-07 14:42:50|527.46|522.06|527.63|522.23|527.63|522.23|527.45|522.05|13
1625668980000|2021-07-07 14:43:00|527.53|522.13|527.54|522.14|527.54|522.14|527.53|522.13|2
1625668990000|2021-07-07 14:43:10|527.5|522.1|527.55|522.15|527.71|522.31|527.41|522.01|28
1625669000000|2021-07-07 14:43:20|527.5|522.1|527.37|521.97|527.52|522.12|527.37|521.97|9
1625669010000|2021-07-07 14:43:30|527.47|522.07|527.49|522.09|527.57|522.17|527.44|522.04|11
1625669020000|2021-07-07 14:43:40|527.47|522.07|526.62|521.22|527.5|522.1|526.6|521.2|21
1625669030000|2021-07-07 14:43:50|526.6|521.2|526.85|521.45|526.89|521.49|526.6|521.2|22
1625669040000|2021-07-07 14:44:00|526.84|521.44|526.89|521.49|526.92|521.52|526.82|521.42|13
1625669050000|2021-07-07 14:44:10|526.9|521.5|526.93|521.53|527|521.6|526.84|521.44|14
1625669060000|2021-07-07 14:44:20|526.9|521.5|526.6|521.2|526.92|521.52|526.41|521.01|25
1625669070000|2021-07-07 14:44:30|526.55|521.15|526.33|520.93|526.55|521.15|526.23|520.83|22
1625669080000|2021-07-07 14:44:40|526.32|520.92|525.63|520.23|526.34|520.94|525.14|519.74|27
1625669090000|2021-07-07 14:44:50|525.64|520.24|526.07|520.67|526.16|520.76|525.55|520.15|33
1625669100000|2021-07-07 14:45:00|525.77|520.37|525.98|520.58|525.98|520.58|525.71|520.31|14
1625669110000|2021-07-07 14:45:10|526.08|520.68|525.72|520.32|526.23|520.83|525.7|520.3|30
1625669120000|2021-07-07 14:45:20|525.73|520.33|525.93|520.53|525.94|520.54|525.63|520.23|20
1625669130000|2021-07-07 14:45:30|525.94|520.54|526.17|520.77|526.45|521.05|525.92|520.52|30
1625669140000|2021-07-07 14:45:40|526.18|520.78|526.77|521.37|526.78|521.38|526.18|520.78|29
1625669150000|2021-07-07 14:45:50|526.79|521.39|526.97|521.57|526.97|521.57|526.79|521.39|20
1625669160000|2021-07-07 14:46:00|526.98|521.58|527.5|522.1|527.53|522.13|526.98|521.58|27
1625669170000|2021-07-07 14:46:10|527.57|522.17|527.45|522.05|527.57|522.17|527.41|522.01|25
1625669180000|2021-07-07 14:46:20|527.46|522.06|526.97|521.57|527.54|522.14|526.96|521.56|21
1625669190000|2021-07-07 14:46:30|526.98|521.58|527.37|521.97|527.4|522|526.98|521.58|20
1625669200000|2021-07-07 14:46:40|527.3|521.9|527.49|522.09|527.49|522.09|527.3|521.9|21
1625669210000|2021-07-07 14:46:50|527.48|522.08|527.5|522.1|527.5|522.1|527.36|521.96|19
1625669220000|2021-07-07 14:47:00|527.51|522.11|527.25|521.85|527.51|522.11|527.25|521.85|13
1625669230000|2021-07-07 14:47:10|527.27|521.87|527.52|522.12|527.53|522.13|527.27|521.87|15
1625669240000|2021-07-07 14:47:20|527.53|522.13|527.54|522.14|527.62|522.22|527.52|522.12|23
1625669250000|2021-07-07 14:47:30|527.59|522.19|527.62|522.22|527.67|522.27|527.59|522.19|17
1625669260000|2021-07-07 14:47:40|527.63|522.23|527.59|522.19|527.63|522.23|527.57|522.17|13
1625669270000|2021-07-07 14:47:50|527.6|522.2|527.71|522.31|527.71|522.31|527.55|522.15|15
1625669280000|2021-07-07 14:48:00|527.67|522.27|527.64|522.24|527.75|522.35|527.58|522.18|26
1625669290000|2021-07-07 14:48:10|527.67|522.27|527.5|522.1|527.79|522.39|527.5|522.1|20
1625669300000|2021-07-07 14:48:20|527.55|522.15|527.67|522.27|527.68|522.28|527.55|522.15|16
1625669310000|2021-07-07 14:48:30|527.68|522.28|527.68|522.28|527.69|522.29|527.67|522.27|11
1625669320000|2021-07-07 14:48:40|527.67|522.27|527.68|522.28|527.74|522.34|527.65|522.25|15
1625669330000|2021-07-07 14:48:50|527.69|522.29|527.59|522.19|527.69|522.29|527.59|522.19|8
1625669340000|2021-07-07 14:49:00|527.5|522.1|527.5|522.1|527.56|522.16|527.43|522.03|29
1625669350000|2021-07-07 14:49:10|527.51|522.11|527.65|522.25|527.67|522.27|527.51|522.11|10
1625669360000|2021-07-07 14:49:20|527.67|522.27|527.67|522.27|527.8|522.4|527.65|522.25|16
1625669370000|2021-07-07 14:49:30|527.65|522.25|527.6|522.2|527.68|522.28|527.6|522.2|9
1625669380000|2021-07-07 14:49:40|527.61|522.21|527.62|522.22|527.64|522.24|527.59|522.19|14
1625669390000|2021-07-07 14:49:50|527.63|522.23|527.62|522.22|527.69|522.29|527.59|522.19|15
1625669400000|2021-07-07 14:50:00|527.61|522.21|527.26|521.86|527.64|522.24|527.25|521.85|15
1625669410000|2021-07-07 14:50:10|527.27|521.87|527.65|522.25|527.65|522.25|527.27|521.87|15
1625669420000|2021-07-07 14:50:20|527.66|522.26|527.56|522.16|527.67|522.27|527.53|522.13|13
1625669430000|2021-07-07 14:50:30|527.54|522.14|527.63|522.23|527.64|522.24|527.53|522.13|6
1625669440000|2021-07-07 14:50:40|527.65|522.25|527.17|521.77|527.65|522.25|527.15|521.75|13
1625669450000|2021-07-07 14:50:50|527.24|521.84|527.2|521.8|527.24|521.84|527.14|521.74|23
1625669460000|2021-07-07 14:51:00|527.21|521.81|527.19|521.79|527.27|521.87|527.14|521.74|23
1625669470000|2021-07-07 14:51:10|527.18|521.78|527.41|522.01|527.43|522.03|527.18|521.78|10
1625669480000|2021-07-07 14:51:20|527.4|522|527.4|522|527.41|522.01|527.37|521.97|11
1625669490000|2021-07-07 14:51:30|527.43|522.03|527.37|521.97|527.45|522.05|527.35|521.95|15
1625669500000|2021-07-07 14:51:40|527.38|521.98|527.44|522.04|527.45|522.05|527.38|521.98|13
1625669510000|2021-07-07 14:51:50|527.43|522.03|527.43|522.03|527.43|522.03|527.38|521.98|17
1625669520000|2021-07-07 14:52:00|527.41|522.01|527.33|521.93|527.43|522.03|527.24|521.84|24
1625669530000|2021-07-07 14:52:10|527.34|521.94|527.39|521.99|527.4|522|527.34|521.94|11
1625669540000|2021-07-07 14:52:20|527.4|522|527.39|521.99|527.41|522.01|527.38|521.98|16
1625669550000|2021-07-07 14:52:30|527.4|522|527.4|522|527.41|522.01|527.37|521.97|18
1625669560000|2021-07-07 14:52:40|527.39|521.99|527.4|522|527.4|522|527.39|521.99|4
1625669570000|2021-07-07 14:52:50|527.39|521.99|527.38|521.98|527.4|522|527.35|521.95|8
1625669580000|2021-07-07 14:53:00|527.4|522|527.3|521.9|527.43|522.03|527.23|521.83|22
1625669590000|2021-07-07 14:53:10|527.33|521.93|527.28|521.88|527.33|521.93|527.28|521.88|7
1625669600000|2021-07-07 14:53:20|527.29|521.89|527.29|521.89|527.3|521.9|527.28|521.88|9
1625669610000|2021-07-07 14:53:30|527.3|521.9|527.21|521.81|527.3|521.9|527.13|521.73|15
1625669620000|2021-07-07 14:53:40|527.26|521.86|527.11|521.71|527.26|521.86|527.1|521.7|6
1625669630000|2021-07-07 14:53:50|527.08|521.68|526.35|520.95|527.08|521.68|526.27|520.87|22
1625669640000|2021-07-07 14:54:00|526.43|521.03|526.83|521.43|526.99|521.59|526.43|521.03|29
1625669650000|2021-07-07 14:54:10|526.82|521.42|526.91|521.51|527.04|521.64|526.82|521.42|15
1625669660000|2021-07-07 14:54:20|526.92|521.52|526.71|521.31|526.93|521.53|526.68|521.28|19
1625669670000|2021-07-07 14:54:30|526.7|521.3|526.71|521.31|526.78|521.38|526.64|521.24|25
1625669680000|2021-07-07 14:54:40|526.72|521.32|526.66|521.26|526.73|521.33|526.65|521.25|18
1625669690000|2021-07-07 14:54:50|526.65|521.25|526.45|521.05|526.66|521.26|526.12|520.72|25
1625669700000|2021-07-07 14:55:00|526.44|521.04|526.35|520.95|526.5|521.1|526.31|520.91|23
1625669710000|2021-07-07 14:55:10|526.39|520.99|526.47|521.07|526.47|521.07|526.37|520.97|12
1625669720000|2021-07-07 14:55:20|526.4|521|526.49|521.09|526.51|521.11|526.4|521|13
1625669730000|2021-07-07 14:55:30|526.48|521.08|526.5|521.1|526.52|521.12|526.46|521.06|22
1625669740000|2021-07-07 14:55:40|526.52|521.12|526.6|521.2|526.6|521.2|526.47|521.07|12
1625669750000|2021-07-07 14:55:50|526.54|521.14|526.64|521.24|526.64|521.24|526.54|521.14|11
1625669760000|2021-07-07 14:56:00|526.6|521.2|526.64|521.24|526.68|521.28|526.53|521.13|26
1625669770000|2021-07-07 14:56:10|526.65|521.25|526.68|521.28|526.68|521.28|526.64|521.24|25
1625669780000|2021-07-07 14:56:20|526.67|521.27|526.67|521.27|526.67|521.27|526.67|521.27|1
1625669790000|2021-07-07 14:56:30|526.69|521.29|526.66|521.26|526.7|521.3|526.66|521.26|4
1625669800000|2021-07-07 14:56:40|526.69|521.29|526.69|521.29|526.69|521.29|526.69|521.29|1
1625669810000|2021-07-07 14:56:50|526.64|521.24|526.6|521.2|526.64|521.24|526.59|521.19|3
1625669820000|2021-07-07 14:57:00|526.61|521.21|526.61|521.21|526.61|521.21|526.61|521.21|1
1625669850000|2021-07-07 14:57:30|526.6|521.2|526.46|521.06|526.6|521.2|526.45|521.05|15
1625669860000|2021-07-07 14:57:40|526.47|521.07|526.47|521.07|526.54|521.14|526.46|521.06|17
1625669870000|2021-07-07 14:57:50|526.43|521.03|526.28|520.88|526.43|521.03|526.14|520.74|20
1625669880000|2021-07-07 14:58:00|526.29|520.89|526.41|521.01|526.5|521.1|526.29|520.89|15
1625669890000|2021-07-07 14:58:10|526.45|521.05|526.26|520.86|526.47|521.07|526.26|520.86|26
1625669900000|2021-07-07 14:58:20|526.25|520.85|526.57|521.17|526.57|521.17|526.16|520.76|18
1625669910000|2021-07-07 14:58:30|526.54|521.14|526.4|521|526.59|521.19|526.35|520.95|20
1625669920000|2021-07-07 14:58:40|526.37|520.97|526.45|521.05|526.54|521.14|526.37|520.97|12
1625669930000|2021-07-07 14:58:50|526.5|521.1|526.51|521.11|526.51|521.11|526.48|521.08|9
1625669940000|2021-07-07 14:59:00|526.54|521.14|526.54|521.14|526.54|521.14|526.54|521.14|1
1625669950000|2021-07-07 14:59:10|526.55|521.15|526.54|521.14|526.55|521.15|526.54|521.14|2
1625669960000|2021-07-07 14:59:20|526.55|521.15|526.49|521.09|526.55|521.15|526.49|521.09|2
1625669970000|2021-07-07 14:59:30|526.64|521.24|526.65|521.25|526.65|521.25|526.63|521.23|4
1625669980000|2021-07-07 14:59:40|526.69|521.29|526.7|521.3|526.7|521.3|526.69|521.29|8
1625669990000|2021-07-07 14:59:50|526.65|521.25|526.71|521.31|526.71|521.31|526.57|521.17|4
1625670000000|2021-07-07 15:00:00|526.66|521.26|526.5|521.1|526.66|521.26|526.34|520.94|15
1625670010000|2021-07-07 15:00:10|526.48|521.08|526.73|521.33|526.74|521.34|526.45|521.05|16
1625670020000|2021-07-07 15:00:20|526.7|521.3|526.56|521.16|526.73|521.33|526.37|520.97|27
1625670030000|2021-07-07 15:00:30|526.55|521.15|526.55|521.15|526.57|521.17|526.53|521.13|23
1625670040000|2021-07-07 15:00:40|526.54|521.14|526.48|521.08|526.55|521.15|526.46|521.06|16
1625670050000|2021-07-07 15:00:50|526.49|521.09|526.46|521.06|526.57|521.17|526.46|521.06|19
1625670060000|2021-07-07 15:01:00|526.47|521.07|526.69|521.29|526.69|521.29|526.46|521.06|15
1625670070000|2021-07-07 15:01:10|526.68|521.28|526.67|521.27|526.69|521.29|526.65|521.25|9
1625670080000|2021-07-07 15:01:20|526.69|521.29|526.67|521.27|526.69|521.29|526.67|521.27|5
1625670090000|2021-07-07 15:01:30|526.69|521.29|526.69|521.29|526.69|521.29|526.69|521.29|1
1625670100000|2021-07-07 15:01:40|526.68|521.28|526.74|521.34|526.75|521.35|526.68|521.28|10
1625670110000|2021-07-07 15:01:50|526.66|521.26|526.7|521.3|526.71|521.31|526.53|521.13|10
1625670120000|2021-07-07 15:02:00|526.72|521.32|526.72|521.32|526.72|521.32|526.71|521.31|3
1625670130000|2021-07-07 15:02:10|526.71|521.31|526.73|521.33|526.75|521.35|526.7|521.3|5
1625670140000|2021-07-07 15:02:20|526.75|521.35|526.73|521.33|526.75|521.35|526.72|521.32|14
1625670150000|2021-07-07 15:02:30|526.72|521.32|526.71|521.31|526.98|521.58|526.68|521.28|17
1625670160000|2021-07-07 15:02:40|526.68|521.28|526.71|521.31|526.74|521.34|526.59|521.19|26
1625670170000|2021-07-07 15:02:50|526.72|521.32|526.78|521.38|526.78|521.38|526.72|521.32|19
1625670180000|2021-07-07 15:03:00|526.73|521.33|526.57|521.17|526.76|521.36|526.48|521.08|23
1625670190000|2021-07-07 15:03:10|526.56|521.16|526.57|521.17|526.58|521.18|526.48|521.08|22
1625670200000|2021-07-07 15:03:20|526.54|521.14|526.6|521.2|526.65|521.25|526.54|521.14|13
1625670210000|2021-07-07 15:03:30|526.59|521.19|526.75|521.35|526.77|521.37|526.57|521.17|18
1625670220000|2021-07-07 15:03:40|526.76|521.36|526.75|521.35|526.78|521.38|526.72|521.32|18
1625670230000|2021-07-07 15:03:50|526.76|521.36|526.73|521.33|526.77|521.37|526.71|521.31|16
1625670240000|2021-07-07 15:04:00|526.8|521.4|526.87|521.47|526.87|521.47|526.8|521.4|8
1625670250000|2021-07-07 15:04:10|526.86|521.46|526.85|521.45|526.87|521.47|526.85|521.45|18
1625670260000|2021-07-07 15:04:20|526.86|521.46|527.12|521.72|527.12|521.72|526.85|521.45|14
1625670270000|2021-07-07 15:04:30|527.16|521.76|527.33|521.93|527.4|522|527.16|521.76|17
1625670280000|2021-07-07 15:04:40|527.36|521.96|527.43|522.03|527.43|522.03|527.35|521.95|13
1625670290000|2021-07-07 15:04:50|527.42|522.02|527.42|522.02|527.44|522.04|527.4|522|11
1625670300000|2021-07-07 15:05:00|527.41|522.01|527.19|521.79|527.42|522.02|527.19|521.79|14
1625670310000|2021-07-07 15:05:10|527.23|521.83|527.08|521.68|527.25|521.85|526.9|521.5|31
1625670320000|2021-07-07 15:05:20|527.25|521.85|527.33|521.93|527.34|521.94|527.24|521.84|18
1625670330000|2021-07-07 15:05:30|527.34|521.94|527.36|521.96|527.36|521.96|527.3|521.9|8
1625670340000|2021-07-07 15:05:40|527.35|521.95|527.22|521.82|527.46|522.06|527.17|521.77|16
1625670350000|2021-07-07 15:05:50|527.23|521.83|527.33|521.93|527.36|521.96|527.23|521.83|26
1625670360000|2021-07-07 15:06:00|527.32|521.92|527.37|521.97|527.38|521.98|527.32|521.92|18
1625670370000|2021-07-07 15:06:10|527.38|521.98|526.89|521.49|527.39|521.99|526.89|521.49|25
1625670380000|2021-07-07 15:06:20|526.87|521.47|527.22|521.82|527.26|521.86|526.87|521.47|15
1625670390000|2021-07-07 15:06:30|527.23|521.83|527.21|521.81|527.24|521.84|527.18|521.78|9
1625670400000|2021-07-07 15:06:40|527.22|521.82|527.23|521.83|527.24|521.84|527.14|521.74|16
1625670410000|2021-07-07 15:06:50|527.19|521.79|527.23|521.83|527.24|521.84|527.19|521.79|7
1625670420000|2021-07-07 15:07:00|527.11|521.71|527.04|521.64|527.12|521.72|527.04|521.64|8
1625670430000|2021-07-07 15:07:10|527.07|521.67|527.17|521.77|527.17|521.77|527.06|521.66|12
1625670440000|2021-07-07 15:07:20|527.18|521.78|527.25|521.85|527.3|521.9|527.18|521.78|6
1625670450000|2021-07-07 15:07:30|527.17|521.77|527.34|521.94|527.34|521.94|527.17|521.77|8
1625670460000|2021-07-07 15:07:40|527.35|521.95|527.12|521.72|527.35|521.95|527.12|521.72|13
1625670470000|2021-07-07 15:07:50|527.13|521.73|527.22|521.82|527.22|521.82|527.13|521.73|3
1625670480000|2021-07-07 15:08:00|527.31|521.91|527.3|521.9|527.31|521.91|527.2|521.8|5
1625670490000|2021-07-07 15:08:10|527.31|521.91|526.99|521.59|527.31|521.91|526.94|521.54|20
1625670500000|2021-07-07 15:08:20|526.97|521.57|527.03|521.63|527.03|521.63|526.97|521.57|19
1625670510000|2021-07-07 15:08:30|527.02|521.62|526.95|521.55|527.03|521.63|526.94|521.54|17
1625670520000|2021-07-07 15:08:40|526.96|521.56|526.86|521.46|526.96|521.56|526.78|521.38|19
1625670530000|2021-07-07 15:08:50|526.85|521.45|526.85|521.45|526.85|521.45|526.85|521.45|1
1625670540000|2021-07-07 15:09:00|526.84|521.44|526.84|521.44|526.85|521.45|526.83|521.43|15
1625670550000|2021-07-07 15:09:10|526.85|521.45|526.94|521.54|526.94|521.54|526.83|521.43|12
1625670560000|2021-07-07 15:09:20|526.93|521.53|526.83|521.43|526.93|521.53|526.82|521.42|6
1625670570000|2021-07-07 15:09:30|526.85|521.45|526.85|521.45|526.85|521.45|526.83|521.43|4
1625670580000|2021-07-07 15:09:40|526.93|521.53|526.83|521.43|526.97|521.57|526.79|521.39|18
1625670590000|2021-07-07 15:09:50|526.63|521.23|526.61|521.21|526.63|521.23|526.49|521.09|8
1625670600000|2021-07-07 15:10:00|526.6|521.2|526.52|521.12|526.6|521.2|526.51|521.11|15
1625670610000|2021-07-07 15:10:10|526.51|521.11|526.67|521.27|526.67|521.27|526.5|521.1|18
1625670620000|2021-07-07 15:10:20|526.71|521.31|526.74|521.34|526.74|521.34|526.71|521.31|7
1625670630000|2021-07-07 15:10:30|526.73|521.33|526.62|521.22|526.74|521.34|526.58|521.18|19
1625670640000|2021-07-07 15:10:40|526.63|521.23|526.59|521.19|526.65|521.25|526.46|521.06|23
1625670650000|2021-07-07 15:10:50|526.61|521.21|526.61|521.21|526.7|521.3|526.57|521.17|22
1625670660000|2021-07-07 15:11:00|526.62|521.22|526.62|521.22|526.67|521.27|526.59|521.19|17
1625670670000|2021-07-07 15:11:10|526.61|521.21|526.45|521.05|526.61|521.21|526.4|521|23
1625670680000|2021-07-07 15:11:20|526.44|521.04|526.54|521.14|526.54|521.14|526.44|521.04|16
1625670690000|2021-07-07 15:11:30|526.55|521.15|526.56|521.16|526.57|521.17|526.55|521.15|5
1625670700000|2021-07-07 15:11:40|526.57|521.17|526.57|521.17|526.57|521.17|526.55|521.15|11
1625670710000|2021-07-07 15:11:50|526.56|521.16|526.84|521.44|526.92|521.52|526.56|521.16|16
1625670720000|2021-07-07 15:12:00|526.85|521.45|526.55|521.15|526.85|521.45|526.49|521.09|24
1625670730000|2021-07-07 15:12:10|526.57|521.17|526.66|521.26|526.66|521.26|526.48|521.08|17
1625670740000|2021-07-07 15:12:20|526.65|521.25|526.79|521.39|526.79|521.39|526.65|521.25|6
1625670750000|2021-07-07 15:12:30|526.77|521.37|526.84|521.44|526.86|521.46|526.77|521.37|4
1625670760000|2021-07-07 15:12:40|526.88|521.48|526.88|521.48|526.88|521.48|526.84|521.44|3
1625670770000|2021-07-07 15:12:50|526.84|521.44|527.25|521.85|527.26|521.86|526.84|521.44|16
1625670780000|2021-07-07 15:13:00|527.26|521.86|527.27|521.87|527.32|521.92|527.25|521.85|13
1625670790000|2021-07-07 15:13:10|527.25|521.85|526.91|521.51|527.25|521.85|526.86|521.46|22
1625670800000|2021-07-07 15:13:20|526.9|521.5|526.9|521.5|526.9|521.5|526.9|521.5|1
1625670810000|2021-07-07 15:13:30|526.87|521.47|526.92|521.52|526.93|521.53|526.87|521.47|6
1625670820000|2021-07-07 15:13:40|527.03|521.63|527.19|521.79|527.19|521.79|526.97|521.57|11
1625670830000|2021-07-07 15:13:50|527.23|521.83|527.21|521.81|527.25|521.85|527.21|521.81|5
1625670840000|2021-07-07 15:14:00|527.22|521.82|527.36|521.96|527.36|521.96|527.19|521.79|9
1625670850000|2021-07-07 15:14:10|527.37|521.97|527.47|522.07|527.47|522.07|527.37|521.97|15
1625670860000|2021-07-07 15:14:20|527.46|522.06|527.49|522.09|527.51|522.11|527.44|522.04|12
1625670870000|2021-07-07 15:14:30|527.48|522.08|527.51|522.11|527.51|522.11|527.48|522.08|2
1625670880000|2021-07-07 15:14:40|527.5|522.1|527.52|522.12|527.52|522.12|527.48|522.08|7
1625670890000|2021-07-07 15:14:50|527.49|522.09|527.5|522.1|527.51|522.11|527.47|522.07|9
1625670900000|2021-07-07 15:15:00|527.46|522.06|527.32|521.92|527.49|522.09|527.26|521.86|13
1625670910000|2021-07-07 15:15:10|527.18|521.78|527.09|521.69|527.19|521.79|527.09|521.69|10
1625670920000|2021-07-07 15:15:20|527.08|521.68|526.93|521.53|527.12|521.72|526.92|521.52|14
1625670930000|2021-07-07 15:15:30|526.94|521.54|527.01|521.61|527.01|521.61|526.94|521.54|3
1625670940000|2021-07-07 15:15:40|526.99|521.59|526.94|521.54|526.99|521.59|526.94|521.54|2
1625670950000|2021-07-07 15:15:50|526.92|521.52|526.92|521.52|526.96|521.56|526.92|521.52|5
1625670960000|2021-07-07 15:16:00|526.93|521.53|526.93|521.53|526.96|521.56|526.91|521.51|15
1625670970000|2021-07-07 15:16:10|526.91|521.51|526.83|521.43|526.92|521.52|526.83|521.43|13
1625670980000|2021-07-07 15:16:20|526.84|521.44|526.76|521.36|526.88|521.48|526.75|521.35|12
1625670990000|2021-07-07 15:16:30|526.81|521.41|526.88|521.48|526.9|521.5|526.8|521.4|9
1625671000000|2021-07-07 15:16:40|526.83|521.43|526.85|521.45|526.87|521.47|526.82|521.42|15
1625671010000|2021-07-07 15:16:50|526.86|521.46|526.85|521.45|526.87|521.47|526.71|521.31|21
1625671020000|2021-07-07 15:17:00|526.86|521.46|526.02|520.62|526.9|521.5|526.02|520.62|24
1625671030000|2021-07-07 15:17:10|526.04|520.64|526.23|520.83|526.24|520.84|525.89|520.49|23
1625671040000|2021-07-07 15:17:20|526.22|520.82|526|520.6|526.22|520.82|525.96|520.56|22
1625671050000|2021-07-07 15:17:30|526.01|520.61|525.74|520.34|526.04|520.64|525.73|520.33|19
1625671060000|2021-07-07 15:17:40|525.77|520.37|525.72|520.32|525.77|520.37|525.68|520.28|17
1625671070000|2021-07-07 15:17:50|525.74|520.34|525.84|520.44|525.89|520.49|525.68|520.28|23
1625671080000|2021-07-07 15:18:00|525.85|520.45|525.86|520.46|525.94|520.54|525.82|520.42|14
1625671090000|2021-07-07 15:18:10|525.87|520.47|525.86|520.46|526.02|520.62|525.81|520.41|20
1625671100000|2021-07-07 15:18:20|525.83|520.43|525.87|520.47|525.89|520.49|525.83|520.43|22
1625671110000|2021-07-07 15:18:30|525.81|520.41|526.1|520.7|526.12|520.72|525.79|520.39|17
1625671120000|2021-07-07 15:18:40|526.09|520.69|525.94|520.54|526.18|520.78|525.91|520.51|20
1625671130000|2021-07-07 15:18:50|525.91|520.51|525.94|520.54|525.98|520.58|525.89|520.49|10
1625671140000|2021-07-07 15:19:00|525.96|520.56|526.07|520.67|526.07|520.67|525.96|520.56|6
1625671150000|2021-07-07 15:19:10|525.96|520.56|526.05|520.65|526.09|520.69|525.96|520.56|14
1625671160000|2021-07-07 15:19:20|526.08|520.68|526.07|520.67|526.09|520.69|525.98|520.58|16
1625671170000|2021-07-07 15:19:30|526.06|520.66|525.94|520.54|526.08|520.68|525.92|520.52|22
1625671180000|2021-07-07 15:19:40|525.87|520.47|525.89|520.49|525.98|520.58|525.87|520.47|20
1625671190000|2021-07-07 15:19:50|525.9|520.5|525.92|520.52|525.94|520.54|525.85|520.45|20
1625671200000|2021-07-07 15:20:00|525.91|520.51|525.87|520.47|525.93|520.53|525.87|520.47|19
1625671210000|2021-07-07 15:20:10|525.88|520.48|525.87|520.47|525.9|520.5|525.87|520.47|7
1625671220000|2021-07-07 15:20:20|525.88|520.48|525.66|520.26|525.89|520.49|525.66|520.26|4
1625671230000|2021-07-07 15:20:30|525.65|520.25|525.63|520.23|525.66|520.26|525.63|520.23|10
1625671240000|2021-07-07 15:20:40|525.67|520.27|525.66|520.26|525.68|520.28|525.64|520.24|8
1625671250000|2021-07-07 15:20:50|525.64|520.24|525.97|520.57|525.99|520.59|525.64|520.24|14
1625671260000|2021-07-07 15:21:00|525.96|520.56|525.97|520.57|526.11|520.71|525.96|520.56|19
1625671270000|2021-07-07 15:21:10|525.98|520.58|525.93|520.53|526.05|520.65|525.92|520.52|16
1625671280000|2021-07-07 15:21:20|525.95|520.55|525.47|520.07|525.96|520.56|525.47|520.07|23
1625671290000|2021-07-07 15:21:30|525.44|520.04|525.45|520.05|525.46|520.06|525.4|520|9
1625671300000|2021-07-07 15:21:40|525.46|520.06|525.45|520.05|525.47|520.07|525.44|520.04|8
1625671310000|2021-07-07 15:21:50|525.42|520.02|525.39|519.99|525.42|520.02|525.26|519.86|19
1625671320000|2021-07-07 15:22:00|525.36|519.96|525.38|519.98|525.43|520.03|525.34|519.94|22
1625671330000|2021-07-07 15:22:10|525.41|520.01|525.33|519.93|525.41|520.01|525.33|519.93|4
1625671340000|2021-07-07 15:22:20|525.35|519.95|525.32|519.92|525.35|519.95|525.32|519.92|2
1625671350000|2021-07-07 15:22:30|525.28|519.88|525.26|519.86|525.28|519.88|525.16|519.76|19
1625671360000|2021-07-07 15:22:40|525.2|519.8|525.15|519.75|525.26|519.86|525.09|519.69|19
1625671370000|2021-07-07 15:22:50|525.16|519.76|525.19|519.79|525.25|519.85|525.15|519.75|9
1625671380000|2021-07-07 15:23:00|525.21|519.81|525.03|519.63|525.21|519.81|525.03|519.63|15
1625671390000|2021-07-07 15:23:10|525.04|519.64|524.94|519.54|525.04|519.64|524.89|519.49|13
1625671400000|2021-07-07 15:23:20|524.93|519.53|524.99|519.59|524.99|519.59|524.93|519.53|4
1625671410000|2021-07-07 15:23:30|525|519.6|525|519.6|525|519.6|524.99|519.59|3
1625671420000|2021-07-07 15:23:40|525.01|519.61|525.02|519.62|525.04|519.64|525.01|519.61|4
1625671430000|2021-07-07 15:23:50|525.03|519.63|525.03|519.63|525.03|519.63|525.03|519.63|1
1625671440000|2021-07-07 15:24:00|525.04|519.64|524.92|519.52|525.04|519.64|524.92|519.52|7
1625671450000|2021-07-07 15:24:10|524.94|519.54|524.78|519.38|524.94|519.54|524.78|519.38|10
1625671460000|2021-07-07 15:24:20|524.74|519.34|524.01|518.61|524.74|519.34|523.96|518.56|21
1625671470000|2021-07-07 15:24:30|523.98|518.58|523.78|518.38|523.98|518.58|523.78|518.38|15
1625671480000|2021-07-07 15:24:40|523.77|518.37|523.85|518.45|523.85|518.45|523.77|518.37|14
1625671490000|2021-07-07 15:24:50|523.86|518.46|523.73|518.33|523.87|518.47|523.69|518.29|20
1625671500000|2021-07-07 15:25:00|523.68|518.28|523.79|518.39|523.79|518.39|523.68|518.28|13
1625671510000|2021-07-07 15:25:10|523.8|518.4|523.76|518.36|523.86|518.46|523.73|518.33|18
1625671520000|2021-07-07 15:25:20|523.77|518.37|523.76|518.36|523.8|518.4|523.73|518.33|13
1625671530000|2021-07-07 15:25:30|523.77|518.37|523.71|518.31|523.77|518.37|523.71|518.31|15
1625671540000|2021-07-07 15:25:40|523.74|518.34|524.04|518.64|524.05|518.65|523.71|518.31|18
1625671550000|2021-07-07 15:25:50|524.05|518.65|524.18|518.78|524.25|518.85|524.02|518.62|29
1625671560000|2021-07-07 15:26:00|524.17|518.77|524.35|518.95|524.35|518.95|524.12|518.72|21
1625671570000|2021-07-07 15:26:10|524.3|518.9|524.31|518.91|524.43|519.03|524.29|518.89|17
1625671580000|2021-07-07 15:26:20|524.32|518.92|524.34|518.94|524.35|518.95|524.31|518.91|10
1625671590000|2021-07-07 15:26:30|524.36|518.96|524.1|518.7|524.37|518.97|524.08|518.68|24
1625671600000|2021-07-07 15:26:40|524.07|518.67|524.1|518.7|524.16|518.76|524.07|518.67|14
1625671610000|2021-07-07 15:26:50|524.11|518.71|524.08|518.68|524.13|518.73|524.08|518.68|11
1625671620000|2021-07-07 15:27:00|524.16|518.76|524.14|518.74|524.17|518.77|524.12|518.72|13
1625671630000|2021-07-07 15:27:10|524.06|518.66|524.21|518.81|524.21|518.81|524.06|518.66|7
1625671640000|2021-07-07 15:27:20|524.15|518.75|524.42|519.02|524.44|519.04|524.13|518.73|21
1625671650000|2021-07-07 15:27:30|524.43|519.03|524.47|519.07|524.47|519.07|524.43|519.03|9
1625671660000|2021-07-07 15:27:40|524.5|519.1|524.53|519.13|524.55|519.15|524.47|519.07|7
1625671670000|2021-07-07 15:27:50|524.54|519.14|524.64|519.24|524.64|519.24|524.54|519.14|6
1625671680000|2021-07-07 15:28:00|524.6|519.2|524.73|519.33|524.73|519.33|524.6|519.2|11
1625671690000|2021-07-07 15:28:10|524.7|519.3|524.76|519.36|524.77|519.37|524.67|519.27|10
1625671700000|2021-07-07 15:28:20|524.74|519.34|524.76|519.36|524.77|519.37|524.68|519.28|10
1625671710000|2021-07-07 15:28:30|524.75|519.35|524.79|519.39|524.82|519.42|524.64|519.24|21
1625671720000|2021-07-07 15:28:40|524.81|519.41|524.86|519.46|524.86|519.46|524.78|519.38|9
1625671730000|2021-07-07 15:28:50|524.83|519.43|524.86|519.46|524.86|519.46|524.83|519.43|4
1625671740000|2021-07-07 15:29:00|524.8|519.4|524.8|519.4|524.81|519.41|524.79|519.39|9
1625671750000|2021-07-07 15:29:10|524.75|519.35|524.82|519.42|524.82|519.42|524.75|519.35|7
1625671760000|2021-07-07 15:29:20|524.8|519.4|524.82|519.42|524.82|519.42|524.79|519.39|7
1625671770000|2021-07-07 15:29:30|524.76|519.36|524.84|519.44|524.92|519.52|524.75|519.35|21
1625671780000|2021-07-07 15:29:40|524.85|519.45|524.85|519.45|524.85|519.45|524.85|519.45|1
1625671790000|2021-07-07 15:29:50|524.87|519.47|524.91|519.51|524.92|519.52|524.87|519.47|4
1625671800000|2021-07-07 15:30:00|524.9|519.5|524.9|519.5|524.9|519.5|524.89|519.49|3
1625671810000|2021-07-07 15:30:10|524.89|519.49|525.07|519.67|525.09|519.69|524.89|519.49|11
1625671820000|2021-07-07 15:30:20|525.02|519.62|525.11|519.71|525.11|519.71|525.02|519.62|9
1625671830000|2021-07-07 15:30:30|525.1|519.7|525.15|519.75|525.2|519.8|525.08|519.68|9
1625671840000|2021-07-07 15:30:40|525.14|519.74|525.1|519.7|525.16|519.76|525.04|519.64|12
1625671850000|2021-07-07 15:30:50|525.11|519.71|525.12|519.72|525.12|519.72|525.1|519.7|4
1625671860000|2021-07-07 15:31:00|525.15|519.75|525.09|519.69|525.15|519.75|525.08|519.68|4
1625671870000|2021-07-07 15:31:10|525.08|519.68|525.09|519.69|525.1|519.7|525.08|519.68|7
1625671880000|2021-07-07 15:31:20|525.08|519.68|524.93|519.53|525.11|519.71|524.93|519.53|15
1625671890000|2021-07-07 15:31:30|524.94|519.54|524.93|519.53|524.95|519.55|524.93|519.53|8
1625671900000|2021-07-07 15:31:40|524.94|519.54|524.89|519.49|524.95|519.55|524.85|519.45|14
1625671910000|2021-07-07 15:31:50|524.87|519.47|524.69|519.29|524.87|519.47|524.68|519.28|4
1625671920000|2021-07-07 15:32:00|524.68|519.28|524.71|519.31|524.72|519.32|524.61|519.21|6
1625671930000|2021-07-07 15:32:10|524.69|519.29|524.05|518.65|524.69|519.29|524.01|518.61|21
1625671940000|2021-07-07 15:32:20|524.15|518.75|523.93|518.53|524.15|518.75|523.93|518.53|17
1625671950000|2021-07-07 15:32:30|523.92|518.52|523.8|518.4|523.92|518.52|523.8|518.4|5
1625671960000|2021-07-07 15:32:40|523.79|518.39|523.18|517.78|523.79|518.39|523.18|517.78|14
1625671970000|2021-07-07 15:32:50|523.07|517.67|522.95|517.55|523.07|517.67|522.85|517.45|12
1625671980000|2021-07-07 15:33:00|522.96|517.56|523.46|518.06|523.46|518.06|522.96|517.56|22
1625671990000|2021-07-07 15:33:10|523.56|518.16|523.35|517.95|523.6|518.2|523.23|517.83|19
1625672000000|2021-07-07 15:33:20|523.34|517.94|523.43|518.03|523.43|518.03|523.34|517.94|11
1625672010000|2021-07-07 15:33:30|523.41|518.01|523.39|517.99|523.42|518.02|523.39|517.99|3
1625672020000|2021-07-07 15:33:40|523.43|518.03|523.82|518.42|523.85|518.45|523.38|517.98|23
1625672030000|2021-07-07 15:33:50|523.81|518.41|523.67|518.27|523.81|518.41|523.54|518.14|10
1625672040000|2021-07-07 15:34:00|523.66|518.26|523.67|518.27|523.67|518.27|523.61|518.21|3
1625672050000|2021-07-07 15:34:10|523.83|518.43|523.97|518.57|523.97|518.57|523.83|518.43|6
1625672060000|2021-07-07 15:34:20|523.86|518.46|523.7|518.3|523.9|518.5|523.7|518.3|9
1625672070000|2021-07-07 15:34:30|523.71|518.31|524.19|518.79|524.24|518.84|523.71|518.31|18
1625672080000|2021-07-07 15:34:40|524.2|518.8|524.29|518.89|524.31|518.91|524.16|518.76|6
1625672090000|2021-07-07 15:34:50|524.3|518.9|524.14|518.74|524.37|518.97|524.05|518.65|13
1625672100000|2021-07-07 15:35:00|524.17|518.77|524.69|519.29|524.69|519.29|524.17|518.77|20
1625672110000|2021-07-07 15:35:10|524.7|519.3|524.66|519.26|524.71|519.31|524.62|519.22|9
1625672120000|2021-07-07 15:35:20|524.63|519.23|524.58|519.18|524.76|519.36|524.58|519.18|7
1625672130000|2021-07-07 15:35:30|524.56|519.16|524.64|519.24|524.7|519.3|524.56|519.16|14
1625672140000|2021-07-07 15:35:40|524.66|519.26|524.91|519.51|524.91|519.51|524.66|519.26|10
1625672150000|2021-07-07 15:35:50|524.88|519.48|525.26|519.86|525.26|519.86|524.88|519.48|9
1625672160000|2021-07-07 15:36:00|525.33|519.93|525.29|519.89|525.33|519.93|525.27|519.87|5
1625672170000|2021-07-07 15:36:10|525.32|519.92|525.34|519.94|525.37|519.97|525.29|519.89|16
1625672180000|2021-07-07 15:36:20|525.35|519.95|525.34|519.94|525.35|519.95|525.33|519.93|8
1625672190000|2021-07-07 15:36:30|525.33|519.93|525.34|519.94|525.34|519.94|525.33|519.93|2
1625672200000|2021-07-07 15:36:40|525.33|519.93|525.34|519.94|525.34|519.94|525.33|519.93|4
1625672210000|2021-07-07 15:36:50|525.33|519.93|525.34|519.94|525.34|519.94|525.33|519.93|2
1625672220000|2021-07-07 15:37:00|525.48|520.08|525.44|520.04|525.48|520.08|525.42|520.02|11
1625672230000|2021-07-07 15:37:10|525.46|520.06|525.4|520|525.46|520.06|525.4|520|6
1625672240000|2021-07-07 15:37:20|525.41|520.01|525.41|520.01|525.41|520.01|525.37|519.97|8
1625672250000|2021-07-07 15:37:30|525.42|520.02|525.43|520.03|525.43|520.03|525.37|519.97|11
1625672260000|2021-07-07 15:37:40|525.42|520.02|525.45|520.05|525.45|520.05|525.42|520.02|10
1625672270000|2021-07-07 15:37:50|525.44|520.04|524.88|519.48|525.45|520.05|524.78|519.38|24
1625672280000|2021-07-07 15:38:00|524.9|519.5|525.04|519.64|525.05|519.65|524.86|519.46|15
1625672290000|2021-07-07 15:38:10|525.05|519.65|525.04|519.64|525.05|519.65|525.04|519.64|8
1625672300000|2021-07-07 15:38:20|525.05|519.65|525.12|519.72|525.12|519.72|525.04|519.64|7
1625672310000|2021-07-07 15:38:30|525.15|519.75|525.17|519.77|525.17|519.77|525.15|519.75|2
1625672320000|2021-07-07 15:38:40|525.21|519.81|525.22|519.82|525.22|519.82|525.21|519.81|2
1625672340000|2021-07-07 15:39:00|525.23|519.83|525.3|519.9|525.32|519.92|525.23|519.83|4
1625672350000|2021-07-07 15:39:10|525.31|519.91|525.21|519.81|525.31|519.91|525.21|519.81|6
1625672360000|2021-07-07 15:39:20|525.22|519.82|525.22|519.82|525.23|519.83|525.21|519.81|7
1625672370000|2021-07-07 15:39:30|525.23|519.83|525.27|519.87|525.3|519.9|525.23|519.83|11
1625672380000|2021-07-07 15:39:40|525.3|519.9|525.27|519.87|525.3|519.9|525.25|519.85|5
1625672390000|2021-07-07 15:39:50|525.29|519.89|525.28|519.88|525.32|519.92|525.27|519.87|9
1625672400000|2021-07-07 15:40:00|525.27|519.87|525.27|519.87|525.28|519.88|525.26|519.86|6
1625672410000|2021-07-07 15:40:10|525.3|519.9|525.26|519.86|525.32|519.92|525.25|519.85|18
1625672420000|2021-07-07 15:40:20|525.25|519.85|525.3|519.9|525.3|519.9|525.25|519.85|4
1625672430000|2021-07-07 15:40:30|525.28|519.88|525.28|519.88|525.28|519.88|525.28|519.88|1
1625672460000|2021-07-07 15:41:00|525.3|519.9|525.29|519.89|525.3|519.9|525.29|519.89|8
1625672470000|2021-07-07 15:41:10|525.28|519.88|525.3|519.9|525.3|519.9|525.28|519.88|2
1625672490000|2021-07-07 15:41:30|525.29|519.89|525.31|519.91|525.31|519.91|525.29|519.89|5
1625672500000|2021-07-07 15:41:40|525.3|519.9|525.31|519.91|525.31|519.91|525.3|519.9|4
1625672510000|2021-07-07 15:41:50|525.3|519.9|525.3|519.9|525.3|519.9|525.3|519.9|1
1625672520000|2021-07-07 15:42:00|525.32|519.92|525.27|519.87|525.32|519.92|525.27|519.87|4
1625672530000|2021-07-07 15:42:10|525.26|519.86|525.25|519.85|525.26|519.86|525.21|519.81|4
1625672540000|2021-07-07 15:42:20|525.23|519.83|525.21|519.81|525.23|519.83|525.21|519.81|2
1625672550000|2021-07-07 15:42:30|525.18|519.78|525.21|519.81|525.21|519.81|525.18|519.78|4
1625672560000|2021-07-07 15:42:40|525.2|519.8|525.2|519.8|525.2|519.8|525.15|519.75|6
1625672570000|2021-07-07 15:42:50|525.19|519.79|525.01|519.61|525.2|519.8|525.01|519.61|8
1625672580000|2021-07-07 15:43:00|524.96|519.56|524.98|519.58|524.98|519.58|524.96|519.56|2
1625672590000|2021-07-07 15:43:10|524.96|519.56|525.17|519.77|525.17|519.77|524.96|519.56|8
1625672600000|2021-07-07 15:43:20|525.16|519.76|525.13|519.73|525.16|519.76|525.06|519.66|11
1625672610000|2021-07-07 15:43:30|525.09|519.69|525.09|519.69|525.1|519.7|525.09|519.69|7
1625672620000|2021-07-07 15:43:40|525.07|519.67|525.08|519.68|525.08|519.68|525.05|519.65|7
1625672630000|2021-07-07 15:43:50|524.9|519.5|524.86|519.46|524.9|519.5|524.86|519.46|2
1625672640000|2021-07-07 15:44:00|524.77|519.37|524.64|519.24|524.77|519.37|524.64|519.24|8
1625672650000|2021-07-07 15:44:10|524.58|519.18|524.56|519.16|524.58|519.18|524.5|519.1|8
1625672660000|2021-07-07 15:44:20|524.57|519.17|524.8|519.4|524.88|519.48|524.57|519.17|21
1625672670000|2021-07-07 15:44:30|524.79|519.39|524.8|519.4|524.83|519.43|524.79|519.39|8
1625672680000|2021-07-07 15:44:40|524.79|519.39|524.81|519.41|524.83|519.43|524.79|519.39|18
1625672690000|2021-07-07 15:44:50|524.78|519.38|524.65|519.25|524.78|519.38|524.62|519.22|16
1625672700000|2021-07-07 15:45:00|524.66|519.26|524.59|519.19|524.67|519.27|524.46|519.06|25
1625672710000|2021-07-07 15:45:10|524.5|519.1|524.52|519.12|524.56|519.16|524.5|519.1|15
1625672720000|2021-07-07 15:45:20|524.56|519.16|524.47|519.07|524.59|519.19|524.44|519.04|35
1625672730000|2021-07-07 15:45:30|524.46|519.06|524.52|519.12|524.52|519.12|524.44|519.04|25
1625672740000|2021-07-07 15:45:40|524.58|519.18|524.6|519.2|524.61|519.21|524.5|519.1|23
1625672750000|2021-07-07 15:45:50|524.61|519.21|524.55|519.15|524.61|519.21|524.55|519.15|10
1625672760000|2021-07-07 15:46:00|524.58|519.18|524.64|519.24|524.64|519.24|524.58|519.18|15
1625672770000|2021-07-07 15:46:10|524.68|519.28|524.71|519.31|524.71|519.31|524.68|519.28|8
1625672780000|2021-07-07 15:46:20|524.73|519.33|524.98|519.58|524.98|519.58|524.73|519.33|9
1625672790000|2021-07-07 15:46:30|525|519.6|525.35|519.95|525.35|519.95|524.99|519.59|12
1625672800000|2021-07-07 15:46:40|525.37|519.97|525.51|520.11|525.51|520.11|525.37|519.97|2
1625672810000|2021-07-07 15:46:50|525.54|520.14|525.61|520.21|525.61|520.21|525.4|520|16
1625672820000|2021-07-07 15:47:00|525.59|520.19|525.54|520.14|525.59|520.19|525.53|520.13|12
1625672830000|2021-07-07 15:47:10|525.55|520.15|525.55|520.15|525.59|520.19|525.53|520.13|9
1625672840000|2021-07-07 15:47:20|525.56|520.16|525.57|520.17|525.57|520.17|525.56|520.16|2
1625672850000|2021-07-07 15:47:30|525.61|520.21|525.61|520.21|525.63|520.23|525.61|520.21|3
1625672860000|2021-07-07 15:47:40|525.67|520.27|525.78|520.38|525.82|520.42|525.67|520.27|13
1625672870000|2021-07-07 15:47:50|525.79|520.39|525.79|520.39|525.79|520.39|525.79|520.39|1
1625672880000|2021-07-07 15:48:00|525.78|520.38|525.84|520.44|525.84|520.44|525.78|520.38|3
1625672890000|2021-07-07 15:48:10|525.8|520.4|525.63|520.23|525.8|520.4|525.62|520.22|10
1625672900000|2021-07-07 15:48:20|525.61|520.21|525.61|520.21|525.62|520.22|525.61|520.21|3
1625672910000|2021-07-07 15:48:30|525.45|520.05|525.45|520.05|525.45|520.05|525.45|520.05|1
1625672930000|2021-07-07 15:48:50|525.51|520.11|525.47|520.07|525.58|520.18|525.45|520.05|10
1625672940000|2021-07-07 15:49:00|525.45|520.05|525.58|520.18|525.58|520.18|525.45|520.05|5
1625672950000|2021-07-07 15:49:10|525.59|520.19|525.57|520.17|525.59|520.19|525.57|520.17|5
1625672960000|2021-07-07 15:49:20|525.62|520.22|525.62|520.22|525.62|520.22|525.62|520.22|1
1625672970000|2021-07-07 15:49:30|525.61|520.21|525.68|520.28|525.68|520.28|525.61|520.21|2
1625673000000|2021-07-07 15:50:00|525.62|520.22|525.48|520.08|525.66|520.26|525.48|520.08|8
1625673010000|2021-07-07 15:50:10|525.46|520.06|525.47|520.07|525.52|520.12|525.45|520.05|8
1625673020000|2021-07-07 15:50:20|525.48|520.08|525.45|520.05|525.48|520.08|525.45|520.05|2
1625673040000|2021-07-07 15:50:40|525.44|520.04|525.45|520.05|525.45|520.05|525.44|520.04|4
1625673070000|2021-07-07 15:51:10|525.43|520.03|525.43|520.03|525.43|520.03|525.43|520.03|1
1625673080000|2021-07-07 15:51:20|525.4|520|525.44|520.04|525.45|520.05|525.4|520|3
1625673090000|2021-07-07 15:51:30|525.45|520.05|525.43|520.03|525.45|520.05|525.43|520.03|3
1625673110000|2021-07-07 15:51:50|525.4|520|525.5|520.1|525.5|520.1|525.4|520|5
1625673120000|2021-07-07 15:52:00|525.57|520.17|525.63|520.23|525.63|520.23|525.5|520.1|8
1625673130000|2021-07-07 15:52:10|525.57|520.17|525.55|520.15|525.64|520.24|525.37|519.97|22
1625673140000|2021-07-07 15:52:20|525.51|520.11|525.48|520.08|525.52|520.12|525.48|520.08|7
1625673150000|2021-07-07 15:52:30|525.47|520.07|525.3|519.9|525.47|520.07|525.3|519.9|5
1625673160000|2021-07-07 15:52:40|525.29|519.89|525.23|519.83|525.29|519.89|525.23|519.83|7
1625673170000|2021-07-07 15:52:50|525.24|519.84|525.21|519.81|525.24|519.84|525.2|519.8|7
1625673180000|2021-07-07 15:53:00|525.22|519.82|525.03|519.63|525.22|519.82|525.03|519.63|12
1625673190000|2021-07-07 15:53:10|525.12|519.72|524.58|519.18|525.12|519.72|524.58|519.18|8
1625673200000|2021-07-07 15:53:20|524.57|519.17|524.4|519|524.57|519.17|524.4|519|21
1625673210000|2021-07-07 15:53:30|524.37|518.97|524.08|518.68|524.37|518.97|524.08|518.68|13
1625673220000|2021-07-07 15:53:40|524.09|518.69|523.54|518.14|524.12|518.72|523.42|518.02|29
1625673230000|2021-07-07 15:53:50|523.43|518.03|523.26|517.86|523.6|518.2|523.17|517.77|30
1625673240000|2021-07-07 15:54:00|523.27|517.87|523.14|517.74|523.31|517.91|523.13|517.73|27
1625673250000|2021-07-07 15:54:10|523.27|517.87|523.12|517.72|523.39|517.99|523.11|517.71|25
1625673260000|2021-07-07 15:54:20|523.11|517.71|523.13|517.73|523.13|517.73|522.92|517.52|29
1625673270000|2021-07-07 15:54:30|523.1|517.7|522.8|517.4|523.21|517.81|522.77|517.37|28
1625673280000|2021-07-07 15:54:40|522.78|517.38|523.34|517.94|523.37|517.97|522.76|517.36|27
1625673290000|2021-07-07 15:54:50|523.36|517.96|523.43|518.03|523.46|518.06|523.2|517.8|23
1625673300000|2021-07-07 15:55:00|523.45|518.05|523.6|518.2|523.6|518.2|523.44|518.04|13
1625673310000|2021-07-07 15:55:10|523.65|518.25|523.64|518.24|523.68|518.28|523.47|518.07|21
1625673320000|2021-07-07 15:55:20|523.66|518.26|523.97|518.57|523.99|518.59|523.66|518.26|18
1625673330000|2021-07-07 15:55:30|523.93|518.53|523.93|518.53|523.93|518.53|523.87|518.47|9
1625673340000|2021-07-07 15:55:40|523.87|518.47|523.64|518.24|523.87|518.47|523.58|518.18|14
1625673350000|2021-07-07 15:55:50|523.63|518.23|523.38|517.98|523.64|518.24|523.38|517.98|21
1625673360000|2021-07-07 15:56:00|523.36|517.96|523.01|517.61|523.37|517.97|522.96|517.56|18
1625673370000|2021-07-07 15:56:10|522.98|517.58|522.84|517.44|522.98|517.58|522.79|517.39|12
1625673380000|2021-07-07 15:56:20|522.74|517.34|522.61|517.21|522.74|517.34|522.55|517.15|13
1625673390000|2021-07-07 15:56:30|522.58|517.18|522.7|517.3|522.71|517.31|522.54|517.14|14
1625673400000|2021-07-07 15:56:40|522.68|517.28|522.57|517.17|522.73|517.33|522.5|517.1|24
1625673410000|2021-07-07 15:56:50|522.58|517.18|522.66|517.26|522.69|517.29|522.48|517.08|23
1625673420000|2021-07-07 15:57:00|522.62|517.22|522.69|517.29|522.75|517.35|522.55|517.15|19
1625673430000|2021-07-07 15:57:10|522.68|517.28|522.7|517.3|522.71|517.31|522.67|517.27|7
1625673440000|2021-07-07 15:57:20|522.68|517.28|522.68|517.28|522.69|517.29|522.62|517.22|10
1625673450000|2021-07-07 15:57:30|522.69|517.29|522.66|517.26|522.69|517.29|522.66|517.26|11
1625673460000|2021-07-07 15:57:40|522.68|517.28|522.68|517.28|522.68|517.28|522.67|517.27|5
1625673470000|2021-07-07 15:57:50|522.66|517.26|522.74|517.34|522.76|517.36|522.65|517.25|17
1625673490000|2021-07-07 15:58:10|522.73|517.33|522.7|517.3|522.73|517.33|522.64|517.24|7
1625673500000|2021-07-07 15:58:20|522.72|517.32|522.92|517.52|522.92|517.52|522.72|517.32|10
1625673510000|2021-07-07 15:58:30|522.91|517.51|522.99|517.59|522.99|517.59|522.9|517.5|5
1625673520000|2021-07-07 15:58:40|523.05|517.65|522.97|517.57|523.07|517.67|522.96|517.56|14
1625673530000|2021-07-07 15:58:50|522.98|517.58|523.02|517.62|523.02|517.62|522.98|517.58|4
1625673540000|2021-07-07 15:59:00|523.03|517.63|523.27|517.87|523.29|517.89|523.03|517.63|8
1625673550000|2021-07-07 15:59:10|523.28|517.88|523.28|517.88|523.28|517.88|523.28|517.88|1
1625673560000|2021-07-07 15:59:20|523.24|517.84|523.4|518|523.4|518|523.24|517.84|19
1625673570000|2021-07-07 15:59:30|523.41|518.01|523.64|518.24|523.64|518.24|523.36|517.96|15
1625673580000|2021-07-07 15:59:40|523.68|518.28|523.87|518.47|523.87|518.47|523.63|518.23|26
1625673590000|2021-07-07 15:59:50|523.9|518.5|523.67|518.27|523.92|518.52|523.66|518.26|17
1625673600000|2021-07-07 16:00:00|523.64|518.24|523.59|518.19|523.78|518.38|523.49|518.09|12
1625673610000|2021-07-07 16:00:10|523.6|518.2|523.84|518.44|523.88|518.48|523.58|518.18|17
1625673620000|2021-07-07 16:00:20|524.04|518.64|523.83|518.43|524.04|518.64|523.73|518.33|18
1625673630000|2021-07-07 16:00:30|523.9|518.5|523.74|518.34|523.9|518.5|523.73|518.33|4
1625673640000|2021-07-07 16:00:40|523.85|518.45|523.18|517.78|523.85|518.45|523.18|517.78|22
1625673650000|2021-07-07 16:00:50|523.17|517.77|522.9|517.5|523.19|517.79|522.9|517.5|12
1625673660000|2021-07-07 16:01:00|522.93|517.53|522.73|517.33|522.93|517.53|522.68|517.28|13
1625673670000|2021-07-07 16:01:10|522.74|517.34|523.1|517.7|523.1|517.7|522.74|517.34|9
1625673680000|2021-07-07 16:01:20|523.14|517.74|523.64|518.24|523.64|518.24|523.13|517.73|13
1625673690000|2021-07-07 16:01:30|523.59|518.19|522.89|517.49|523.65|518.25|522.89|517.49|10
1625673700000|2021-07-07 16:01:40|522.9|517.5|522.9|517.5|522.97|517.57|522.86|517.46|19
1625673710000|2021-07-07 16:01:50|522.93|517.53|522.87|517.47|522.95|517.55|522.87|517.47|10
1625673720000|2021-07-07 16:02:00|522.97|517.57|523.31|517.91|523.31|517.91|522.89|517.49|11
1625673730000|2021-07-07 16:02:10|523.32|517.92|524.12|518.72|524.16|518.76|523.32|517.92|28
1625673740000|2021-07-07 16:02:20|524.16|518.76|523.98|518.58|524.19|518.79|523.98|518.58|28
1625673750000|2021-07-07 16:02:30|523.92|518.52|523.97|518.57|524|518.6|523.81|518.41|19
1625673760000|2021-07-07 16:02:40|523.96|518.56|523.93|518.53|523.96|518.56|523.88|518.48|9
1625673770000|2021-07-07 16:02:50|523.96|518.56|524.03|518.63|524.03|518.63|523.67|518.27|18
1625673780000|2021-07-07 16:03:00|524.02|518.62|523.96|518.56|524.11|518.71|523.96|518.56|5
1625673790000|2021-07-07 16:03:10|523.95|518.55|523.95|518.55|523.96|518.56|523.95|518.55|3
1625673800000|2021-07-07 16:03:20|523.97|518.57|524.13|518.73|524.13|518.73|523.97|518.57|3
1625673810000|2021-07-07 16:03:30|524.14|518.74|524.12|518.72|524.15|518.75|524.02|518.62|18
1625673820000|2021-07-07 16:03:40|524.08|518.68|524.08|518.68|524.08|518.68|524.08|518.68|1
1625673830000|2021-07-07 16:03:50|524.05|518.65|523.95|518.55|524.05|518.65|523.92|518.52|7
1625673840000|2021-07-07 16:04:00|523.94|518.54|523.69|518.29|523.97|518.57|523.64|518.24|22
1625673850000|2021-07-07 16:04:10|523.71|518.31|523.91|518.51|523.98|518.58|523.64|518.24|21
1625673860000|2021-07-07 16:04:20|523.9|518.5|523.94|518.54|523.94|518.54|523.9|518.5|4
1625673870000|2021-07-07 16:04:30|523.99|518.59|523.99|518.59|523.99|518.59|523.99|518.59|1
1625673880000|2021-07-07 16:04:40|523.94|518.54|523.99|518.59|523.99|518.59|523.94|518.54|4
1625673890000|2021-07-07 16:04:50|523.98|518.58|523.97|518.57|524.01|518.61|523.93|518.53|13
1625673900000|2021-07-07 16:05:00|524.03|518.63|524.01|518.61|524.03|518.63|523.94|518.54|11
1625673910000|2021-07-07 16:05:10|524|518.6|523.89|518.49|524|518.6|523.89|518.49|10
1625673920000|2021-07-07 16:05:20|523.78|518.38|523.3|517.9|523.87|518.47|523.28|517.88|18
1625673930000|2021-07-07 16:05:30|523.23|517.83|523.29|517.89|523.31|517.91|523.14|517.74|19
1625673940000|2021-07-07 16:05:40|523.28|517.88|522.99|517.59|523.33|517.93|522.99|517.59|14
1625673950000|2021-07-07 16:05:50|523|517.6|523.26|517.86|523.27|517.87|523|517.6|23
1625673960000|2021-07-07 16:06:00|523.29|517.89|523.27|517.87|523.41|518.01|523.22|517.82|30
1625673970000|2021-07-07 16:06:10|523.29|517.89|523.54|518.14|523.56|518.16|523.29|517.89|24
1625673980000|2021-07-07 16:06:20|523.6|518.2|523.19|517.79|523.61|518.21|523.14|517.74|20
1625673990000|2021-07-07 16:06:30|523.18|517.78|523.41|518.01|523.41|518.01|523.17|517.77|12
1625674000000|2021-07-07 16:06:40|523.46|518.06|523.54|518.14|523.6|518.2|523.45|518.05|12
1625674010000|2021-07-07 16:06:50|523.49|518.09|523.42|518.02|523.62|518.22|523.39|517.99|22
1625674020000|2021-07-07 16:07:00|523.43|518.03|523.4|518|523.44|518.04|523.39|517.99|8
1625674030000|2021-07-07 16:07:10|523.42|518.02|523.25|517.85|523.42|518.02|523.25|517.85|9
1625674040000|2021-07-07 16:07:20|523.23|517.83|523.31|517.91|523.31|517.91|523.21|517.81|13
1625674050000|2021-07-07 16:07:30|523.39|517.99|523.34|517.94|523.39|517.99|523.34|517.94|2
1625674060000|2021-07-07 16:07:40|523.38|517.98|523.34|517.94|523.39|517.99|523.34|517.94|6
1625674070000|2021-07-07 16:07:50|523.37|517.97|523.39|517.99|523.4|518|523.36|517.96|6
1625674080000|2021-07-07 16:08:00|523.34|517.94|523.12|517.72|523.35|517.95|523.12|517.72|8
1625674090000|2021-07-07 16:08:10|523.11|517.71|523.14|517.74|523.14|517.74|523.11|517.71|16
1625674100000|2021-07-07 16:08:20|523.18|517.78|523.17|517.77|523.19|517.79|523.15|517.75|14
1625674110000|2021-07-07 16:08:30|523.18|517.78|523.17|517.77|523.18|517.78|523.15|517.75|11
1625674120000|2021-07-07 16:08:40|523.15|517.75|523.15|517.75|523.19|517.79|523.14|517.74|14
1625674130000|2021-07-07 16:08:50|523.14|517.74|523.12|517.72|523.16|517.76|523.07|517.67|18
1625674140000|2021-07-07 16:09:00|523.13|517.73|523.12|517.72|523.15|517.75|523.1|517.7|20
1625674150000|2021-07-07 16:09:10|523.13|517.73|523.11|517.71|523.13|517.73|523.08|517.68|9
1625674160000|2021-07-07 16:09:20|523.12|517.72|523.14|517.74|523.14|517.74|523.07|517.67|14
1625674170000|2021-07-07 16:09:30|523.08|517.68|523.03|517.63|523.15|517.75|523.03|517.63|21
1625674180000|2021-07-07 16:09:40|523.04|517.64|522.69|517.29|523.04|517.64|522.69|517.29|23
1625674190000|2021-07-07 16:09:50|522.7|517.3|522.59|517.19|522.7|517.3|522.59|517.19|13
1625674200000|2021-07-07 16:10:00|522.63|517.23|522.6|517.2|522.68|517.28|522.56|517.16|15
1625674210000|2021-07-07 16:10:10|522.58|517.18|522.25|516.85|522.58|517.18|522.09|516.69|26
1625674220000|2021-07-07 16:10:20|522.26|516.86|522.34|516.94|522.34|516.94|522.24|516.84|13
1625674230000|2021-07-07 16:10:30|522.35|516.95|522.04|516.64|522.36|516.96|522.03|516.63|13
1625674240000|2021-07-07 16:10:40|522.09|516.69|522.21|516.81|522.21|516.81|522.02|516.62|21
1625674250000|2021-07-07 16:10:50|522.22|516.82|522.5|517.1|522.55|517.15|522.21|516.81|15
1625674260000|2021-07-07 16:11:00|522.72|517.32|522.48|517.08|522.72|517.32|522.37|516.97|14
1625674270000|2021-07-07 16:11:10|522.43|517.03|522.86|517.46|522.93|517.53|522.43|517.03|22
1625674280000|2021-07-07 16:11:20|522.83|517.43|522.61|517.21|522.9|517.5|522.61|517.21|13
1625674290000|2021-07-07 16:11:30|522.6|517.2|522.77|517.37|522.77|517.37|522.6|517.2|15
1625674300000|2021-07-07 16:11:40|522.75|517.35|522.75|517.35|522.75|517.35|522.71|517.31|9
1625674310000|2021-07-07 16:11:50|522.78|517.38|522.94|517.54|522.94|517.54|522.73|517.33|7
1625674320000|2021-07-07 16:12:00|522.96|517.56|522.84|517.44|522.96|517.56|522.84|517.44|4
1625674330000|2021-07-07 16:12:10|522.77|517.37|522.83|517.43|522.83|517.43|522.68|517.28|22
1625674340000|2021-07-07 16:12:20|522.81|517.41|522.86|517.46|522.86|517.46|522.8|517.4|8
1625674350000|2021-07-07 16:12:30|522.82|517.42|522.9|517.5|522.9|517.5|522.82|517.42|10
1625674360000|2021-07-07 16:12:40|522.91|517.51|523.11|517.71|523.11|517.71|522.91|517.51|12
1625674370000|2021-07-07 16:12:50|523.12|517.72|523.16|517.76|523.16|517.76|523.12|517.72|5
1625674380000|2021-07-07 16:13:00|523.14|517.74|523.14|517.74|523.14|517.74|523.14|517.74|1
1625674390000|2021-07-07 16:13:10|523.2|517.8|523.2|517.8|523.2|517.8|523.17|517.77|3
1625674400000|2021-07-07 16:13:20|523.14|517.74|523.24|517.84|523.29|517.89|523.14|517.74|7
1625674410000|2021-07-07 16:13:30|523.25|517.85|523.34|517.94|523.44|518.04|523.25|517.85|11
1625674420000|2021-07-07 16:13:40|523.38|517.98|523.4|518|523.4|518|523.34|517.94|8
1625674430000|2021-07-07 16:13:50|523.44|518.04|523.42|518.02|523.53|518.13|523.41|518.01|10
1625674440000|2021-07-07 16:14:00|523.49|518.09|523.56|518.16|523.58|518.18|523.45|518.05|10
1625674450000|2021-07-07 16:14:10|523.72|518.32|523.89|518.49|523.9|518.5|523.66|518.26|16
1625674470000|2021-07-07 16:14:30|523.9|518.5|524.12|518.72|524.12|518.72|523.87|518.47|17
1625674480000|2021-07-07 16:14:40|524.16|518.76|524.49|519.09|524.56|519.16|524.16|518.76|20
1625674490000|2021-07-07 16:14:50|524.5|519.1|524.58|519.18|524.7|519.3|524.5|519.1|20
1625674500000|2021-07-07 16:15:00|524.65|519.25|524.55|519.15|524.66|519.26|524.55|519.15|15
1625674510000|2021-07-07 16:15:10|524.54|519.14|524.58|519.18|524.68|519.28|524.46|519.06|22
1625674520000|2021-07-07 16:15:20|524.57|519.17|524.67|519.27|524.74|519.34|524.57|519.17|10
1625674530000|2021-07-07 16:15:30|524.68|519.28|524.64|519.24|524.68|519.28|524.62|519.22|9
1625674540000|2021-07-07 16:15:40|524.68|519.28|524.52|519.12|524.68|519.28|524.52|519.12|6
1625674550000|2021-07-07 16:15:50|524.53|519.13|524.52|519.12|524.53|519.13|524.52|519.12|2
1625674560000|2021-07-07 16:16:00|524.53|519.13|524.28|518.88|524.58|519.18|524.28|518.88|12
1625674570000|2021-07-07 16:16:10|524.27|518.87|524.19|518.79|524.27|518.87|524.19|518.79|17
1625674580000|2021-07-07 16:16:20|524.2|518.8|524.23|518.83|524.36|518.96|524.2|518.8|19
1625674590000|2021-07-07 16:16:30|524.25|518.85|524.29|518.89|524.29|518.89|524.25|518.85|8
1625674600000|2021-07-07 16:16:40|524.26|518.86|524.44|519.04|524.44|519.04|524.25|518.85|10
1625674610000|2021-07-07 16:16:50|524.47|519.07|524.57|519.17|524.61|519.21|524.44|519.04|17
1625674620000|2021-07-07 16:17:00|524.6|519.2|524.65|519.25|524.65|519.25|524.51|519.11|14
1625674630000|2021-07-07 16:17:10|524.68|519.28|524.71|519.31|524.71|519.31|524.68|519.28|3
1625674640000|2021-07-07 16:17:20|524.81|519.41|524.97|519.57|524.97|519.57|524.75|519.35|12
1625674650000|2021-07-07 16:17:30|525.04|519.64|525.15|519.75|525.16|519.76|525.04|519.64|9
1625674660000|2021-07-07 16:17:40|525.16|519.76|525.12|519.72|525.3|519.9|525.11|519.71|11
1625674670000|2021-07-07 16:17:50|525.11|519.71|525.55|520.15|525.64|520.24|525.11|519.71|10
1625674680000|2021-07-07 16:18:00|525.5|520.1|525.09|519.69|525.55|520.15|525.09|519.69|24
1625674690000|2021-07-07 16:18:10|525.03|519.63|525.21|519.81|525.26|519.86|525.02|519.62|16
1625674700000|2021-07-07 16:18:20|525.19|519.79|525.13|519.73|525.29|519.89|525.13|519.73|8
1625674710000|2021-07-07 16:18:30|525.05|519.65|525.11|519.71|525.13|519.73|525.05|519.65|10
1625674720000|2021-07-07 16:18:40|525.1|519.7|525.08|519.68|525.11|519.71|525.07|519.67|9
1625674740000|2021-07-07 16:19:00|525.17|519.77|525.25|519.85|525.26|519.86|525.17|519.77|6
1625674750000|2021-07-07 16:19:10|525.44|520.04|525.46|520.06|525.46|520.06|525.44|520.04|4
1625674760000|2021-07-07 16:19:20|525.43|520.03|525.46|520.06|525.46|520.06|525.43|520.03|4
1625674770000|2021-07-07 16:19:30|525.4|520|525.16|519.76|525.4|520|525.16|519.76|12
1625674780000|2021-07-07 16:19:40|525.17|519.77|525.2|519.8|525.2|519.8|525.16|519.76|15
1625674790000|2021-07-07 16:19:50|525.19|519.79|525.35|519.95|525.35|519.95|525.19|519.79|16
1625674800000|2021-07-07 16:20:00|525.33|519.93|525.31|519.91|525.34|519.94|525.3|519.9|16
1625674810000|2021-07-07 16:20:10|525.32|519.92|525.46|520.06|525.46|520.06|525.32|519.92|8
1625674820000|2021-07-07 16:20:20|525.44|520.04|525.58|520.18|525.58|520.18|525.41|520.01|9
1625674830000|2021-07-07 16:20:30|525.59|520.19|525.59|520.19|525.59|520.19|525.59|520.19|1
1625674840000|2021-07-07 16:20:40|525.58|520.18|525.6|520.2|525.6|520.2|525.57|520.17|5
1625674850000|2021-07-07 16:20:50|525.61|520.21|526.1|520.7|526.1|520.7|525.56|520.16|21
1625674860000|2021-07-07 16:21:00|526.02|520.62|525.87|520.47|526.04|520.64|525.78|520.38|25
1625674870000|2021-07-07 16:21:10|525.88|520.48|525.96|520.56|525.96|520.56|525.88|520.48|2
1625674880000|2021-07-07 16:21:20|525.97|520.57|525.99|520.59|525.99|520.59|525.97|520.57|3
1625674890000|2021-07-07 16:21:30|525.98|520.58|525.93|520.53|525.98|520.58|525.92|520.52|7
1625674900000|2021-07-07 16:21:40|525.92|520.52|525.91|520.51|525.92|520.52|525.91|520.51|2
1625674910000|2021-07-07 16:21:50|525.84|520.44|525.82|520.42|525.84|520.44|525.82|520.42|2
1625674920000|2021-07-07 16:22:00|525.79|520.39|525.92|520.52|526.02|520.62|525.73|520.33|7
1625674930000|2021-07-07 16:22:10|525.93|520.53|525.94|520.54|525.94|520.54|525.92|520.52|4
1625674940000|2021-07-07 16:22:20|525.95|520.55|526.16|520.76|526.18|520.78|525.95|520.55|10
1625674950000|2021-07-07 16:22:30|526.17|520.77|526.15|520.75|526.18|520.78|526.12|520.72|9
1625674960000|2021-07-07 16:22:40|526.16|520.76|526.15|520.75|526.16|520.76|526.12|520.72|4
1625674970000|2021-07-07 16:22:50|526.14|520.74|526.14|520.74|526.14|520.74|526.14|520.74|1
1625674980000|2021-07-07 16:23:00|526.13|520.73|526.12|520.72|526.16|520.76|526.09|520.69|10
1625674990000|2021-07-07 16:23:10|526.14|520.74|526.42|521.02|526.62|521.22|526.14|520.74|14
1625675000000|2021-07-07 16:23:20|526.51|521.11|526.78|521.38|526.87|521.47|526.42|521.02|19
1625675010000|2021-07-07 16:23:30|526.77|521.37|526.77|521.37|526.78|521.38|526.69|521.29|16
1625675020000|2021-07-07 16:23:40|526.76|521.36|526.69|521.29|526.76|521.36|526.66|521.26|12
1625675030000|2021-07-07 16:23:50|526.84|521.44|526.61|521.21|526.84|521.44|526.61|521.21|6
1625675040000|2021-07-07 16:24:00|526.63|521.23|526.67|521.27|526.68|521.28|526.63|521.23|4
1625675050000|2021-07-07 16:24:10|526.68|521.28|526.7|521.3|526.7|521.3|526.67|521.27|6
1625675060000|2021-07-07 16:24:20|526.77|521.37|526.78|521.38|526.78|521.38|526.76|521.36|4
1625675070000|2021-07-07 16:24:30|526.72|521.32|526.75|521.35|526.75|521.35|526.7|521.3|7
1625675080000|2021-07-07 16:24:40|526.77|521.37|526.77|521.37|526.77|521.37|526.69|521.29|7
1625675090000|2021-07-07 16:24:50|526.76|521.36|526.67|521.27|526.76|521.36|526.67|521.27|7
1625675100000|2021-07-07 16:25:00|526.7|521.3|526.71|521.31|526.72|521.32|526.7|521.3|7
1625675110000|2021-07-07 16:25:10|526.7|521.3|526.72|521.32|526.72|521.32|526.66|521.26|7
1625675120000|2021-07-07 16:25:20|526.74|521.34|526.67|521.27|526.74|521.34|526.65|521.25|10
1625675130000|2021-07-07 16:25:30|526.66|521.26|526.39|520.99|526.66|521.26|526.39|520.99|15
1625675140000|2021-07-07 16:25:40|526.38|520.98|526.48|521.08|526.48|521.08|526.38|520.98|17
1625675150000|2021-07-07 16:25:50|526.47|521.07|526.5|521.1|526.5|521.1|526.39|520.99|10
1625675160000|2021-07-07 16:26:00|526.51|521.11|526.46|521.06|526.51|521.11|526.46|521.06|5
1625675180000|2021-07-07 16:26:20|526.49|521.09|526.49|521.09|526.49|521.09|526.45|521.05|14
1625675190000|2021-07-07 16:26:30|526.48|521.08|526.48|521.08|526.48|521.08|526.42|521.02|10
1625675200000|2021-07-07 16:26:40|526.5|521.1|526.48|521.08|526.5|521.1|526.37|520.97|11
1625675210000|2021-07-07 16:26:50|526.39|520.99|526.48|521.08|526.51|521.11|526.39|520.99|4
1625675220000|2021-07-07 16:27:00|526.51|521.11|526.54|521.14|526.58|521.18|526.49|521.09|9
1625675230000|2021-07-07 16:27:10|526.51|521.11|526.47|521.07|526.51|521.11|526.45|521.05|4
1625675240000|2021-07-07 16:27:20|526.39|520.99|526.42|521.02|526.47|521.07|526.39|520.99|12
1625675250000|2021-07-07 16:27:30|526.36|520.96|526.33|520.93|526.5|521.1|526.33|520.93|16
1625675260000|2021-07-07 16:27:40|526.32|520.92|526.3|520.9|526.39|520.99|526.25|520.85|17
1625675270000|2021-07-07 16:27:50|526.31|520.91|526.2|520.8|526.31|520.91|526.2|520.8|3
1625675280000|2021-07-07 16:28:00|526.19|520.79|526.21|520.81|526.21|520.81|526.19|520.79|3
1625675290000|2021-07-07 16:28:10|526.22|520.82|526.31|520.91|526.31|520.91|526.22|520.82|16
1625675300000|2021-07-07 16:28:20|526.29|520.89|526.26|520.86|526.31|520.91|526.26|520.86|5
1625675310000|2021-07-07 16:28:30|526.24|520.84|526.34|520.94|526.34|520.94|526.24|520.84|8
1625675320000|2021-07-07 16:28:40|526.33|520.93|526.3|520.9|526.34|520.94|526.24|520.84|14
1625675330000|2021-07-07 16:28:50|526.29|520.89|526.23|520.83|526.3|520.9|526.22|520.82|12
1625675340000|2021-07-07 16:29:00|526.24|520.84|526.25|520.85|526.25|520.85|526.23|520.83|8
1625675350000|2021-07-07 16:29:10|526.23|520.83|526.11|520.71|526.23|520.83|526.05|520.65|10
1625675360000|2021-07-07 16:29:20|526.02|520.62|525.94|520.54|526.02|520.62|525.93|520.53|8
1625675370000|2021-07-07 16:29:30|525.92|520.52|525.93|520.53|525.93|520.53|525.92|520.52|2
1625675380000|2021-07-07 16:29:40|525.89|520.49|525.84|520.44|525.89|520.49|525.84|520.44|3
1625675390000|2021-07-07 16:29:50|525.8|520.4|525.85|520.45|525.85|520.45|525.8|520.4|2
1625675400000|2021-07-07 16:30:00|525.87|520.47|525.41|520.01|525.89|520.49|525.41|520.01|11
1625675410000|2021-07-07 16:30:10|525.42|520.02|525.31|519.91|525.42|520.02|525.3|519.9|12
1625675420000|2021-07-07 16:30:20|525.3|519.9|525.2|519.8|525.3|519.9|525.2|519.8|11
1625675430000|2021-07-07 16:30:30|525.19|519.79|525.12|519.72|525.19|519.79|525.04|519.64|13
1625675440000|2021-07-07 16:30:40|525.1|519.7|524.67|519.27|525.1|519.7|524.67|519.27|13
1625675450000|2021-07-07 16:30:50|524.68|519.28|524.85|519.45|524.85|519.45|524.62|519.22|21
1625675460000|2021-07-07 16:31:00|524.86|519.46|525.05|519.65|525.06|519.66|524.85|519.45|5
1625675470000|2021-07-07 16:31:10|525.07|519.67|525.08|519.68|525.11|519.71|525.07|519.67|10
1625675480000|2021-07-07 16:31:20|525.1|519.7|525.17|519.77|525.17|519.77|525.1|519.7|7
1625675490000|2021-07-07 16:31:30|525.13|519.73|525.12|519.72|525.17|519.77|525.11|519.71|16
1625675500000|2021-07-07 16:31:40|525.13|519.73|525.17|519.77|525.17|519.77|525.13|519.73|4
1625675510000|2021-07-07 16:31:50|525.15|519.75|525.2|519.8|525.2|519.8|525.15|519.75|2
1625675520000|2021-07-07 16:32:00|525.21|519.81|525.01|519.61|525.21|519.81|525.01|519.61|15
1625675530000|2021-07-07 16:32:10|525|519.6|524.92|519.52|525.02|519.62|524.92|519.52|12
1625675540000|2021-07-07 16:32:20|524.89|519.49|524.93|519.53|524.94|519.54|524.89|519.49|17
1625675550000|2021-07-07 16:32:30|524.94|519.54|524.88|519.48|524.94|519.54|524.86|519.46|8
1625675560000|2021-07-07 16:32:40|524.87|519.47|524.87|519.47|524.88|519.48|524.87|519.47|3
1625675570000|2021-07-07 16:32:50|524.88|519.48|524.91|519.51|524.91|519.51|524.87|519.47|12
1625675580000|2021-07-07 16:33:00|524.92|519.52|524.91|519.51|524.98|519.58|524.91|519.51|5
1625675590000|2021-07-07 16:33:10|524.99|519.59|524.91|519.51|524.99|519.59|524.91|519.51|7
1625675600000|2021-07-07 16:33:20|524.92|519.52|525.24|519.84|525.24|519.84|524.91|519.51|10
1625675610000|2021-07-07 16:33:30|525.25|519.85|525.12|519.72|525.27|519.87|525.1|519.7|16
1625675620000|2021-07-07 16:33:40|525.13|519.73|525.13|519.73|525.13|519.73|525.13|519.73|1
1625675630000|2021-07-07 16:33:50|525.1|519.7|525.06|519.66|525.1|519.7|525.06|519.66|4
1625675640000|2021-07-07 16:34:00|525.07|519.67|525.07|519.67|525.07|519.67|525.07|519.67|1
1625675660000|2021-07-07 16:34:20|525.08|519.68|525.4|520|525.4|520|525.08|519.68|19
1625675670000|2021-07-07 16:34:30|525.5|520.1|525.54|520.14|525.54|520.14|525.5|520.1|10
1625675680000|2021-07-07 16:34:40|525.53|520.13|525.55|520.15|525.56|520.16|525.53|520.13|9
1625675690000|2021-07-07 16:34:50|525.56|520.16|525.56|520.16|525.56|520.16|525.55|520.15|7
1625675700000|2021-07-07 16:35:00|525.67|520.27|525.56|520.16|525.67|520.27|525.55|520.15|10
1625675710000|2021-07-07 16:35:10|525.65|520.25|525.63|520.23|525.66|520.26|525.63|520.23|13
1625675720000|2021-07-07 16:35:20|525.64|520.24|526.33|520.93|526.34|520.94|525.64|520.24|25
1625675730000|2021-07-07 16:35:30|526.34|520.94|525.91|520.51|526.36|520.96|525.89|520.49|18
1625675740000|2021-07-07 16:35:40|525.92|520.52|526.16|520.76|526.16|520.76|525.92|520.52|16
1625675750000|2021-07-07 16:35:50|526.13|520.73|526.14|520.74|526.16|520.76|526.13|520.73|4
1625675760000|2021-07-07 16:36:00|526.16|520.76|526.15|520.75|526.16|520.76|526.14|520.74|5
1625675770000|2021-07-07 16:36:10|526.14|520.74|526.19|520.79|526.2|520.8|526.14|520.74|10
1625675780000|2021-07-07 16:36:20|526.2|520.8|526.2|520.8|526.21|520.81|526.19|520.79|5
1625675790000|2021-07-07 16:36:30|526.21|520.81|526.28|520.88|526.28|520.88|526.2|520.8|11
1625675800000|2021-07-07 16:36:40|526.26|520.86|526.22|520.82|526.33|520.93|526.2|520.8|14
1625675810000|2021-07-07 16:36:50|526.21|520.81|526.21|520.81|526.22|520.82|526.2|520.8|7
1625675820000|2021-07-07 16:37:00|526.23|520.83|526.27|520.87|526.27|520.87|526.21|520.81|9
1625675830000|2021-07-07 16:37:10|526.23|520.83|526.22|520.82|526.23|520.83|526.22|520.82|2
1625675840000|2021-07-07 16:37:20|526.25|520.85|526.23|520.83|526.25|520.85|526.23|520.83|4
1625675850000|2021-07-07 16:37:30|526.27|520.87|526.27|520.87|526.27|520.87|526.27|520.87|1
1625675860000|2021-07-07 16:37:40|526.23|520.83|526.33|520.93|526.33|520.93|526.22|520.82|10
1625675870000|2021-07-07 16:37:50|526.49|521.09|526.46|521.06|526.58|521.18|526.44|521.04|18
1625675880000|2021-07-07 16:38:00|526.39|520.99|526.38|520.98|526.43|521.03|526.38|520.98|7
1625675890000|2021-07-07 16:38:10|526.41|521.01|526.25|520.85|526.44|521.04|526.25|520.85|10
1625675900000|2021-07-07 16:38:20|526.24|520.84|526.25|520.85|526.31|520.91|526.23|520.83|4
1625675910000|2021-07-07 16:38:30|526.22|520.82|526.18|520.78|526.32|520.92|526.18|520.78|7
1625675920000|2021-07-07 16:38:40|526.22|520.82|526.24|520.84|526.24|520.84|526.22|520.82|3
1625675930000|2021-07-07 16:38:50|526.25|520.85|526.19|520.79|526.25|520.85|526.19|520.79|3
1625675940000|2021-07-07 16:39:00|526.2|520.8|526.23|520.83|526.23|520.83|526.2|520.8|3
1625675950000|2021-07-07 16:39:10|526.24|520.84|526.22|520.82|526.24|520.84|526.22|520.82|2
1625675960000|2021-07-07 16:39:20|526.19|520.79|526.21|520.81|526.21|520.81|526.18|520.78|11
1625675970000|2021-07-07 16:39:30|526.2|520.8|526.42|521.02|526.42|521.02|526.17|520.77|6
1625675980000|2021-07-07 16:39:40|526.28|520.88|526.36|520.96|526.38|520.98|526.24|520.84|11
1625675990000|2021-07-07 16:39:50|526.34|520.94|526.24|520.84|526.39|520.99|526.24|520.84|18
1625676000000|2021-07-07 16:40:00|526.23|520.83|526.24|520.84|526.32|520.92|526.23|520.83|14
1625676010000|2021-07-07 16:40:10|526.25|520.85|526.3|520.9|526.3|520.9|526.25|520.85|3
1625676020000|2021-07-07 16:40:20|526.31|520.91|526.3|520.9|526.32|520.92|526.19|520.79|13
1625676030000|2021-07-07 16:40:30|526.29|520.89|526.37|520.97|526.37|520.97|526.29|520.89|4
1625676040000|2021-07-07 16:40:40|526.38|520.98|526.33|520.93|526.38|520.98|526.33|520.93|6
1625676050000|2021-07-07 16:40:50|526.37|520.97|526.37|520.97|526.37|520.97|526.37|520.97|1
1625676060000|2021-07-07 16:41:00|526.35|520.95|526.35|520.95|526.35|520.95|526.35|520.95|1
1625676070000|2021-07-07 16:41:10|526.28|520.88|526.01|520.61|526.28|520.88|526.01|520.61|11
1625676080000|2021-07-07 16:41:20|525.99|520.59|525.9|520.5|526.05|520.65|525.88|520.48|19
1625676090000|2021-07-07 16:41:30|525.89|520.49|525.91|520.51|525.93|520.53|525.89|520.49|14
1625676100000|2021-07-07 16:41:40|525.89|520.49|525.9|520.5|525.92|520.52|525.89|520.49|11
1625676110000|2021-07-07 16:41:50|525.91|520.51|526.07|520.67|526.07|520.67|525.9|520.5|11
1625676120000|2021-07-07 16:42:00|526.1|520.7|526.06|520.66|526.1|520.7|526.06|520.66|3
1625676130000|2021-07-07 16:42:10|526.01|520.61|526.31|520.91|526.31|520.91|525.99|520.59|14
1625676140000|2021-07-07 16:42:20|526.48|521.08|526.5|521.1|526.5|521.1|526.48|521.08|5
1625676150000|2021-07-07 16:42:30|526.49|521.09|526.47|521.07|526.5|521.1|526.47|521.07|3
1625676160000|2021-07-07 16:42:40|526.37|520.97|526.4|521|526.4|521|526.37|520.97|2
1625676170000|2021-07-07 16:42:50|526.43|521.03|526.32|520.92|526.43|521.03|526.32|520.92|3
1625676180000|2021-07-07 16:43:00|526.33|520.93|526.37|520.97|526.37|520.97|526.31|520.91|5
1625676190000|2021-07-07 16:43:10|526.33|520.93|526.23|520.83|526.33|520.93|526.23|520.83|5
1625676200000|2021-07-07 16:43:20|526.3|520.9|526.17|520.77|526.3|520.9|526.17|520.77|8
1625676210000|2021-07-07 16:43:30|526.19|520.79|526.24|520.84|526.27|520.87|526.18|520.78|10
1625676220000|2021-07-07 16:43:40|526.27|520.87|526.24|520.84|526.27|520.87|526.24|520.84|3
1625676240000|2021-07-07 16:44:00|526.19|520.79|526.21|520.81|526.22|520.82|526.19|520.79|11
1625676250000|2021-07-07 16:44:10|526.24|520.84|526.18|520.78|526.27|520.87|526.18|520.78|4
1625676260000|2021-07-07 16:44:20|526.15|520.75|526.17|520.77|526.23|520.83|526.15|520.75|3
1625676270000|2021-07-07 16:44:30|526.24|520.84|526.31|520.91|526.34|520.94|526.21|520.81|5
1625676280000|2021-07-07 16:44:40|526.25|520.85|526.21|520.81|526.25|520.85|526.19|520.79|9
1625676290000|2021-07-07 16:44:50|526.19|520.79|526.3|520.9|526.3|520.9|526.19|520.79|8
1625676300000|2021-07-07 16:45:00|526.24|520.84|526.16|520.76|526.25|520.85|526.12|520.72|12
1625676310000|2021-07-07 16:45:10|526.14|520.74|526.01|520.61|526.14|520.74|525.92|520.52|15
1625676320000|2021-07-07 16:45:20|526.04|520.64|525.86|520.46|526.04|520.64|525.86|520.46|6
1625676330000|2021-07-07 16:45:30|525.87|520.47|525.86|520.46|525.87|520.47|525.86|520.46|4
1625676340000|2021-07-07 16:45:40|525.83|520.43|525.8|520.4|525.83|520.43|525.8|520.4|4
1625676350000|2021-07-07 16:45:50|525.85|520.45|525.83|520.43|525.85|520.45|525.83|520.43|2
1625676360000|2021-07-07 16:46:00|525.87|520.47|525.68|520.28|525.89|520.49|525.68|520.28|12
1625676370000|2021-07-07 16:46:10|525.67|520.27|525.67|520.27|525.67|520.27|525.67|520.27|1
1625676380000|2021-07-07 16:46:20|525.68|520.28|525.67|520.27|525.68|520.28|525.67|520.27|2
1625676390000|2021-07-07 16:46:30|525.6|520.2|525.43|520.03|525.6|520.2|525.41|520.01|17
1625676400000|2021-07-07 16:46:40|525.41|520.01|525.39|519.99|525.41|520.01|525.35|519.95|4
1625676410000|2021-07-07 16:46:50|525.31|519.91|525.64|520.24|525.64|520.24|525.31|519.91|10
1625676420000|2021-07-07 16:47:00|525.65|520.25|525.63|520.23|525.65|520.25|525.63|520.23|2
1625676430000|2021-07-07 16:47:10|525.7|520.3|525.69|520.29|525.7|520.3|525.69|520.29|2
1625676440000|2021-07-07 16:47:20|525.6|520.2|525.47|520.07|525.6|520.2|525.47|520.07|6
1625676450000|2021-07-07 16:47:30|525.45|520.05|525.45|520.05|525.48|520.08|525.43|520.03|13
1625676460000|2021-07-07 16:47:40|525.41|520.01|525.45|520.05|525.46|520.06|525.41|520.01|10
1625676470000|2021-07-07 16:47:50|525.46|520.06|525.49|520.09|525.49|520.09|525.45|520.05|4
1625676480000|2021-07-07 16:48:00|525.48|520.08|525.48|520.08|525.48|520.08|525.48|520.08|1
1625676490000|2021-07-07 16:48:10|525.43|520.03|525.54|520.14|525.55|520.15|525.43|520.03|7
1625676500000|2021-07-07 16:48:20|525.48|520.08|525.4|520|525.49|520.09|525.37|519.97|9
1625676510000|2021-07-07 16:48:30|525.41|520.01|525.28|519.88|525.41|520.01|525.27|519.87|8
1625676520000|2021-07-07 16:48:40|525.33|519.93|525.29|519.89|525.4|520|525.29|519.89|5
1625676540000|2021-07-07 16:49:00|525.28|519.88|525.18|519.78|525.28|519.88|525.14|519.74|7
1625676550000|2021-07-07 16:49:10|525.17|519.77|525.4|520|525.4|520|525.13|519.73|11
1625676560000|2021-07-07 16:49:20|525.29|519.89|525.3|519.9|525.3|519.9|525.29|519.89|2
1625676570000|2021-07-07 16:49:30|525.31|519.91|525.3|519.9|525.31|519.91|525.3|519.9|4
1625676580000|2021-07-07 16:49:40|525.31|519.91|525.34|519.94|525.38|519.98|525.3|519.9|7
1625676590000|2021-07-07 16:49:50|525.44|520.04|525.71|520.31|525.71|520.31|525.44|520.04|5
1625676600000|2021-07-07 16:50:00|525.69|520.29|525.46|520.06|525.69|520.29|525.46|520.06|10
1625676610000|2021-07-07 16:50:10|525.47|520.07|525.27|519.87|525.47|520.07|525.24|519.84|22
1625676620000|2021-07-07 16:50:20|525.24|519.84|525.19|519.79|525.31|519.91|525.14|519.74|14
1625676630000|2021-07-07 16:50:30|525.12|519.72|525.05|519.65|525.19|519.79|525.05|519.65|13
1625676640000|2021-07-07 16:50:40|525.06|519.66|525.07|519.67|525.07|519.67|525.06|519.66|2
1625676650000|2021-07-07 16:50:50|525.05|519.65|524.99|519.59|525.07|519.67|524.99|519.59|5
1625676660000|2021-07-07 16:51:00|525.02|519.62|525|519.6|525.02|519.62|525|519.6|2
1625676670000|2021-07-07 16:51:10|525.02|519.62|524.93|519.53|525.02|519.62|524.93|519.53|4
1625676680000|2021-07-07 16:51:20|524.91|519.51|524.9|519.5|524.91|519.51|524.9|519.5|2
1625676690000|2021-07-07 16:51:30|524.89|519.49|524.9|519.5|524.9|519.5|524.89|519.49|2
1625676720000|2021-07-07 16:52:00|524.92|519.52|524.9|519.5|524.92|519.52|524.9|519.5|2
1625676730000|2021-07-07 16:52:10|525.03|519.63|524.89|519.49|525.04|519.64|524.87|519.47|9
1625676740000|2021-07-07 16:52:20|524.88|519.48|524.6|519.2|524.9|519.5|524.59|519.19|14
1625676750000|2021-07-07 16:52:30|524.66|519.26|524.76|519.36|524.76|519.36|524.66|519.26|2
1625676760000|2021-07-07 16:52:40|524.62|519.22|524.62|519.22|524.62|519.22|524.62|519.22|1
1625676770000|2021-07-07 16:52:50|524.6|519.2|524.59|519.19|524.65|519.25|524.59|519.19|8
1625676780000|2021-07-07 16:53:00|524.6|519.2|524.62|519.22|524.65|519.25|524.57|519.17|12
1625676790000|2021-07-07 16:53:10|524.49|519.09|524.49|519.09|524.53|519.13|524.47|519.07|10
1625676800000|2021-07-07 16:53:20|524.48|519.08|524.48|519.08|524.48|519.08|524.46|519.06|3
1625676820000|2021-07-07 16:53:40|524.47|519.07|524.48|519.08|524.48|519.08|524.47|519.07|4
1625676830000|2021-07-07 16:53:50|524.47|519.07|524.65|519.25|524.67|519.27|524.47|519.07|10
1625676840000|2021-07-07 16:54:00|524.64|519.24|524.67|519.27|524.67|519.27|524.63|519.23|9
1625676850000|2021-07-07 16:54:10|524.68|519.28|524.69|519.29|524.72|519.32|524.68|519.28|8
1625676860000|2021-07-07 16:54:20|524.72|519.32|524.74|519.34|524.75|519.35|524.71|519.31|4
1625676880000|2021-07-07 16:54:40|524.62|519.22|524.61|519.21|524.62|519.22|524.57|519.17|5
1625676890000|2021-07-07 16:54:50|524.64|519.24|524.67|519.27|524.67|519.27|524.62|519.22|7
1625676900000|2021-07-07 16:55:00|524.63|519.23|524.83|519.43|524.84|519.44|524.63|519.23|11
1625676910000|2021-07-07 16:55:10|524.85|519.45|524.9|519.5|524.95|519.55|524.85|519.45|13
1625676920000|2021-07-07 16:55:20|524.81|519.41|524.83|519.43|524.84|519.44|524.81|519.41|4
1625676930000|2021-07-07 16:55:30|524.85|519.45|524.87|519.47|524.94|519.54|524.81|519.41|13
1625676940000|2021-07-07 16:55:40|524.88|519.48|524.87|519.47|524.94|519.54|524.87|519.47|8
1625676950000|2021-07-07 16:55:50|524.9|519.5|524.81|519.41|524.9|519.5|524.81|519.41|10
1625676960000|2021-07-07 16:56:00|524.78|519.38|524.78|519.38|524.81|519.41|524.77|519.37|6
1625676970000|2021-07-07 16:56:10|524.77|519.37|524.74|519.34|524.77|519.37|524.73|519.33|9
1625676980000|2021-07-07 16:56:20|524.68|519.28|524.68|519.28|524.73|519.33|524.68|519.28|6
1625676990000|2021-07-07 16:56:30|524.72|519.32|524.61|519.21|524.76|519.36|524.47|519.07|13
1625677000000|2021-07-07 16:56:40|524.48|519.08|524.45|519.05|524.49|519.09|524.41|519.01|11
1625677010000|2021-07-07 16:56:50|524.42|519.02|524.38|518.98|524.44|519.04|524.35|518.95|18
1625677020000|2021-07-07 16:57:00|524.4|519|524.34|518.94|524.4|519|524.31|518.91|7
1625677030000|2021-07-07 16:57:10|524.3|518.9|524.36|518.96|524.4|519|524.3|518.9|10
1625677040000|2021-07-07 16:57:20|524.37|518.97|524.36|518.96|524.37|518.97|524.36|518.96|4
1625677050000|2021-07-07 16:57:30|524.37|518.97|524.38|518.98|524.38|518.98|524.37|518.97|4
1625677060000|2021-07-07 16:57:40|524.37|518.97|524.37|518.97|524.38|518.98|524.37|518.97|3
1625677070000|2021-07-07 16:57:50|524.47|519.07|524.62|519.22|524.63|519.23|524.4|519|12
1625677080000|2021-07-07 16:58:00|524.64|519.24|524.63|519.23|524.77|519.37|524.63|519.23|14
1625677090000|2021-07-07 16:58:10|524.61|519.21|524.6|519.2|524.61|519.21|524.58|519.18|11
1625677100000|2021-07-07 16:58:20|524.63|519.23|524.56|519.16|524.63|519.23|524.56|519.16|4
1625677110000|2021-07-07 16:58:30|524.58|519.18|524.58|519.18|524.62|519.22|524.56|519.16|4
1625677120000|2021-07-07 16:58:40|524.57|519.17|524.37|518.97|524.6|519.2|524.3|518.9|15
1625677130000|2021-07-07 16:58:50|524.3|518.9|524.41|519.01|524.41|519.01|524.3|518.9|15
1625677140000|2021-07-07 16:59:00|524.43|519.03|524.35|518.95|524.47|519.07|524.29|518.89|19
1625677150000|2021-07-07 16:59:10|524.36|518.96|524.37|518.97|524.37|518.97|524.35|518.95|6
1625677160000|2021-07-07 16:59:20|524.36|518.96|524.35|518.95|524.37|518.97|524.35|518.95|10
1625677170000|2021-07-07 16:59:30|524.36|518.96|524.52|519.12|524.52|519.12|524.36|518.96|14
1625677180000|2021-07-07 16:59:40|524.54|519.14|524.63|519.23|524.69|519.29|524.54|519.14|11
1625677190000|2021-07-07 16:59:50|524.67|519.27|524.67|519.27|524.67|519.27|524.66|519.26|3
1625677200000|2021-07-07 17:00:00|524.56|519.16|524.32|518.92|524.56|519.16|524.26|518.86|14
1625677210000|2021-07-07 17:00:10|524.29|518.89|524.23|518.83|524.29|518.89|524.22|518.82|8
1625677220000|2021-07-07 17:00:20|524.24|518.84|524.23|518.83|524.32|518.92|524.18|518.78|16
1625677230000|2021-07-07 17:00:30|524.16|518.76|524.07|518.67|524.16|518.76|523.96|518.56|7
1625677240000|2021-07-07 17:00:40|524.02|518.62|523.84|518.44|524.02|518.62|523.81|518.41|14
1625677250000|2021-07-07 17:00:50|523.85|518.45|523.63|518.23|523.87|518.47|523.63|518.23|13
1625677260000|2021-07-07 17:01:00|523.66|518.26|523.65|518.25|523.66|518.26|523.63|518.23|12
1625677270000|2021-07-07 17:01:10|523.67|518.27|523.64|518.24|523.67|518.27|523.63|518.23|10
1625677280000|2021-07-07 17:01:20|523.7|518.3|523.71|518.31|523.72|518.32|523.66|518.26|6
1625677290000|2021-07-07 17:01:30|523.52|518.12|523.49|518.09|523.55|518.15|523.49|518.09|11
1625677300000|2021-07-07 17:01:40|523.55|518.15|523.47|518.07|523.55|518.15|523.47|518.07|5
1625677310000|2021-07-07 17:01:50|523.48|518.08|523.51|518.11|523.58|518.18|523.48|518.08|8
1625677320000|2021-07-07 17:02:00|523.48|518.08|523.49|518.09|523.52|518.12|523.39|517.99|13
1625677330000|2021-07-07 17:02:10|523.48|518.08|523.42|518.02|523.48|518.08|523.37|517.97|6
1625677340000|2021-07-07 17:02:20|523.44|518.04|523.44|518.04|523.44|518.04|523.44|518.04|1
1625677380000|2021-07-07 17:03:00|523.45|518.05|523.78|518.38|523.78|518.38|523.44|518.04|21
1625677390000|2021-07-07 17:03:10|523.79|518.39|523.78|518.38|523.79|518.39|523.63|518.23|4
1625677400000|2021-07-07 17:03:20|523.79|518.39|523.61|518.21|523.79|518.39|523.61|518.21|11
1625677410000|2021-07-07 17:03:30|523.66|518.26|523.61|518.21|523.66|518.26|523.6|518.2|8
1625677420000|2021-07-07 17:03:40|523.59|518.19|523.6|518.2|523.6|518.2|523.59|518.19|4
1625677430000|2021-07-07 17:03:50|523.59|518.19|523.6|518.2|523.6|518.2|523.59|518.19|2
1625677440000|2021-07-07 17:04:00|523.59|518.19|523.6|518.2|523.6|518.2|523.56|518.16|6
1625677450000|2021-07-07 17:04:10|523.59|518.19|523.58|518.18|523.59|518.19|523.58|518.18|4
1625677460000|2021-07-07 17:04:20|523.56|518.16|523.35|517.95|523.56|518.16|523.33|517.93|6
1625677470000|2021-07-07 17:04:30|523.39|517.99|523.47|518.07|523.51|518.11|523.39|517.99|7
1625677480000|2021-07-07 17:04:40|523.44|518.04|523.34|517.94|523.44|518.04|523.34|517.94|12
1625677490000|2021-07-07 17:04:50|523.45|518.05|523.43|518.03|523.48|518.08|523.43|518.03|6
1625677500000|2021-07-07 17:05:00|523.45|518.05|523.58|518.18|523.63|518.23|523.43|518.03|12
1625677510000|2021-07-07 17:05:10|523.68|518.28|523.77|518.37|523.81|518.41|523.58|518.18|11
1625677520000|2021-07-07 17:05:20|523.81|518.41|523.82|518.42|523.82|518.42|523.74|518.34|5
1625677530000|2021-07-07 17:05:30|523.81|518.41|523.74|518.34|523.81|518.41|523.74|518.34|2
1625677560000|2021-07-07 17:06:00|523.73|518.33|523.71|518.31|523.73|518.33|523.71|518.31|2
1625677590000|2021-07-07 17:06:30|523.74|518.34|523.74|518.34|523.74|518.34|523.74|518.34|1
1625677610000|2021-07-07 17:06:50|523.71|518.31|523.86|518.46|523.86|518.46|523.71|518.31|14
1625677620000|2021-07-07 17:07:00|523.85|518.45|523.98|518.58|523.98|518.58|523.85|518.45|12
1625677640000|2021-07-07 17:07:20|523.96|518.56|523.86|518.46|523.96|518.56|523.86|518.46|6
1625677650000|2021-07-07 17:07:30|523.84|518.44|523.83|518.43|523.84|518.44|523.82|518.42|4
1625677660000|2021-07-07 17:07:40|523.85|518.45|523.85|518.45|523.85|518.45|523.85|518.45|1
1625677670000|2021-07-07 17:07:50|523.93|518.53|523.92|518.52|523.93|518.53|523.92|518.52|2
1625677680000|2021-07-07 17:08:00|523.91|518.51|523.95|518.55|523.95|518.55|523.91|518.51|3
1625677690000|2021-07-07 17:08:10|523.94|518.54|523.71|518.31|523.94|518.54|523.67|518.27|15
1625677700000|2021-07-07 17:08:20|523.7|518.3|523.69|518.29|523.7|518.3|523.69|518.29|2
1625677710000|2021-07-07 17:08:30|523.68|518.28|523.68|518.28|523.82|518.42|523.67|518.27|6
1625677720000|2021-07-07 17:08:40|523.67|518.27|523.58|518.18|523.68|518.28|523.58|518.18|7
1625677730000|2021-07-07 17:08:50|523.6|518.2|523.63|518.23|523.65|518.25|523.59|518.19|7
1625677740000|2021-07-07 17:09:00|523.64|518.24|523.71|518.31|523.72|518.32|523.63|518.23|10
1625677750000|2021-07-07 17:09:10|523.76|518.36|523.76|518.36|523.76|518.36|523.76|518.36|1
1625677760000|2021-07-07 17:09:20|523.75|518.35|523.89|518.49|523.89|518.49|523.75|518.35|8
1625677770000|2021-07-07 17:09:30|523.88|518.48|523.9|518.5|523.91|518.51|523.87|518.47|19
1625677780000|2021-07-07 17:09:40|523.83|518.43|523.84|518.44|523.84|518.44|523.82|518.42|7
1625677790000|2021-07-07 17:09:50|523.85|518.45|523.9|518.5|523.9|518.5|523.82|518.42|5
1625677800000|2021-07-07 17:10:00|523.91|518.51|523.76|518.36|523.95|518.55|523.75|518.35|14
1625677810000|2021-07-07 17:10:10|523.8|518.4|523.76|518.36|523.83|518.43|523.66|518.26|13
1625677820000|2021-07-07 17:10:20|523.75|518.35|523.72|518.32|523.76|518.36|523.72|518.32|7
1625677830000|2021-07-07 17:10:30|523.69|518.29|523.37|517.97|523.69|518.29|523.37|517.97|11
1625677840000|2021-07-07 17:10:40|523.33|517.93|523.26|517.86|523.33|517.93|523.25|517.85|4
1625677850000|2021-07-07 17:10:50|523.25|517.85|523.03|517.63|523.25|517.85|522.97|517.57|15
1625677860000|2021-07-07 17:11:00|523.04|517.64|523.04|517.64|523.06|517.66|523.03|517.63|8
1625677870000|2021-07-07 17:11:10|523.05|517.65|522.98|517.58|523.08|517.68|522.98|517.58|11
1625677880000|2021-07-07 17:11:20|522.97|517.57|523.04|517.64|523.15|517.75|522.95|517.55|12
1625677890000|2021-07-07 17:11:30|523.02|517.62|523.12|517.72|523.12|517.72|523.02|517.62|16
1625677900000|2021-07-07 17:11:40|523.11|517.71|523.13|517.73|523.14|517.74|523.11|517.71|4
1625677910000|2021-07-07 17:11:50|523.14|517.74|523.39|517.99|523.39|517.99|523.1|517.7|9
1625677920000|2021-07-07 17:12:00|523.3|517.9|523.25|517.85|523.46|518.06|523.2|517.8|21
1625677930000|2021-07-07 17:12:10|523.26|517.86|523.23|517.83|523.26|517.86|523.22|517.82|8
1625677950000|2021-07-07 17:12:30|523.22|517.82|523.23|517.83|523.23|517.83|523.22|517.82|2
1625677970000|2021-07-07 17:12:50|523.29|517.89|523.3|517.9|523.3|517.9|523.27|517.87|4
1625677980000|2021-07-07 17:13:00|523.44|518.04|523.36|517.96|523.44|518.04|523.36|517.96|2
1625677990000|2021-07-07 17:13:10|523.46|518.06|523.56|518.16|523.57|518.17|523.4|518|7
1625678000000|2021-07-07 17:13:20|523.65|518.25|523.73|518.33|523.74|518.34|523.65|518.25|5
1625678010000|2021-07-07 17:13:30|523.74|518.34|523.74|518.34|523.78|518.38|523.73|518.33|6
1625678020000|2021-07-07 17:13:40|523.71|518.31|523.74|518.34|523.79|518.39|523.71|518.31|12
1625678030000|2021-07-07 17:13:50|523.88|518.48|523.89|518.49|524.01|518.61|523.83|518.43|9
1625678040000|2021-07-07 17:14:00|523.88|518.48|523.91|518.51|523.99|518.59|523.79|518.39|11
1625678050000|2021-07-07 17:14:10|523.84|518.44|523.84|518.44|523.84|518.44|523.84|518.44|1
1625678060000|2021-07-07 17:14:20|523.83|518.43|523.98|518.58|523.98|518.58|523.82|518.42|10
1625678070000|2021-07-07 17:14:30|524|518.6|524.23|518.83|524.24|518.84|524|518.6|15
1625678080000|2021-07-07 17:14:40|524.04|518.64|524.03|518.63|524.23|518.83|524.03|518.63|6
1625678090000|2021-07-07 17:14:50|524.02|518.62|524.06|518.66|524.23|518.83|524.02|518.62|6
1625678100000|2021-07-07 17:15:00|524.05|518.65|524.06|518.66|524.23|518.83|524.03|518.63|9
1625678110000|2021-07-07 17:15:10|524.09|518.69|524.09|518.69|524.27|518.87|524.07|518.67|10
1625678120000|2021-07-07 17:15:20|524.07|518.67|523.82|518.42|524.12|518.72|523.81|518.41|24
1625678130000|2021-07-07 17:15:30|523.81|518.41|523.8|518.4|523.82|518.42|523.78|518.38|15
1625678140000|2021-07-07 17:15:40|523.81|518.41|523.63|518.23|523.81|518.41|523.58|518.18|12
1625678150000|2021-07-07 17:15:50|523.71|518.31|523.7|518.3|523.71|518.31|523.68|518.28|4
1625678160000|2021-07-07 17:16:00|523.65|518.25|523.54|518.14|523.69|518.29|523.54|518.14|9
1625678170000|2021-07-07 17:16:10|523.55|518.15|523.55|518.15|523.55|518.15|523.54|518.14|5
1625678180000|2021-07-07 17:16:20|523.57|518.17|523.57|518.17|523.59|518.19|523.57|518.17|6
1625678200000|2021-07-07 17:16:40|523.62|518.22|523.57|518.17|523.62|518.22|523.57|518.17|4
1625678210000|2021-07-07 17:16:50|523.56|518.16|523.23|517.83|523.56|518.16|523.23|517.83|10
1625678220000|2021-07-07 17:17:00|523.25|517.85|523.25|517.85|523.28|517.88|523.24|517.84|7
1625678230000|2021-07-07 17:17:10|523.54|518.14|523.82|518.42|524.09|518.69|523.54|518.14|13
1625678240000|2021-07-07 17:17:20|523.79|518.39|523.73|518.33|523.87|518.47|523.7|518.3|9
1625678250000|2021-07-07 17:17:30|524|518.6|523.82|518.42|524|518.6|523.81|518.41|5
1625678260000|2021-07-07 17:17:40|523.86|518.46|523.86|518.46|523.88|518.48|523.86|518.46|3
1625678270000|2021-07-07 17:17:50|523.85|518.45|523.85|518.45|523.85|518.45|523.81|518.41|5
1625678280000|2021-07-07 17:18:00|523.98|518.58|523.95|518.55|524.01|518.61|523.92|518.52|5
1625678290000|2021-07-07 17:18:10|524.05|518.65|524.03|518.63|524.05|518.65|523.97|518.57|7
1625678300000|2021-07-07 17:18:20|524|518.6|524.01|518.61|524.03|518.63|523.98|518.58|7
1625678310000|2021-07-07 17:18:30|524|518.6|523.85|518.45|524.01|518.61|523.63|518.23|16
1625678320000|2021-07-07 17:18:40|523.88|518.48|524.13|518.73|524.13|518.73|523.88|518.48|8
1625678340000|2021-07-07 17:19:00|524.12|518.72|524.07|518.67|524.12|518.72|524.07|518.67|4
1625678350000|2021-07-07 17:19:10|524.08|518.68|524.07|518.67|524.11|518.71|524.07|518.67|6
1625678360000|2021-07-07 17:19:20|524.06|518.66|524.06|518.66|524.11|518.71|524.06|518.66|3
1625678370000|2021-07-07 17:19:30|523.99|518.59|523.83|518.43|523.99|518.59|523.76|518.36|5
1625678380000|2021-07-07 17:19:40|523.81|518.41|523.55|518.15|523.81|518.41|523.5|518.1|18
1625678390000|2021-07-07 17:19:50|523.57|518.17|523.58|518.18|523.58|518.18|523.56|518.16|11
1625678400000|2021-07-07 17:20:00|523.56|518.16|523.18|517.78|523.58|518.18|523.18|517.78|15
1625678410000|2021-07-07 17:20:10|523.23|517.83|523.13|517.73|523.36|517.96|523.09|517.69|14
1625678420000|2021-07-07 17:20:20|523.17|517.77|523.22|517.82|523.27|517.87|523.17|517.77|8
1625678430000|2021-07-07 17:20:30|523.15|517.75|523.2|517.8|523.32|517.92|523.15|517.75|6
1625678440000|2021-07-07 17:20:40|523.13|517.73|523.15|517.75|523.15|517.75|523.07|517.67|9
1625678450000|2021-07-07 17:20:50|523.14|517.74|523.08|517.68|523.14|517.74|523.08|517.68|3
1625678460000|2021-07-07 17:21:00|523.1|517.7|523.1|517.7|523.17|517.77|522.89|517.49|17
1625678470000|2021-07-07 17:21:10|523.09|517.69|523.33|517.93|523.34|517.94|523.09|517.69|10
1625678480000|2021-07-07 17:21:20|523.28|517.88|523.28|517.88|523.28|517.88|523.28|517.88|1
1625678490000|2021-07-07 17:21:30|523.34|517.94|523.34|517.94|523.34|517.94|523.34|517.94|1
1625678500000|2021-07-07 17:21:40|523.24|517.84|523.26|517.86|523.35|517.95|523.24|517.84|3
1625678510000|2021-07-07 17:21:50|523.27|517.87|523.26|517.86|523.27|517.87|523.26|517.86|2
1625678520000|2021-07-07 17:22:00|523.32|517.92|523.14|517.74|523.38|517.98|523.14|517.74|12
1625678530000|2021-07-07 17:22:10|523.24|517.84|523.04|517.64|523.24|517.84|523.02|517.62|12
1625678540000|2021-07-07 17:22:20|523.06|517.66|523.11|517.71|523.19|517.79|523.04|517.64|27
1625678550000|2021-07-07 17:22:30|523.16|517.76|523.17|517.77|523.22|517.82|523.11|517.71|14
1625678560000|2021-07-07 17:22:40|523.18|517.78|523.18|517.78|523.18|517.78|523.18|517.78|1
1625678590000|2021-07-07 17:23:10|523.09|517.69|523.13|517.73|523.14|517.74|523.07|517.67|11
1625678600000|2021-07-07 17:23:20|523.12|517.72|523.09|517.69|523.14|517.74|523.09|517.69|10
1625678610000|2021-07-07 17:23:30|523.18|517.78|523.19|517.79|523.28|517.88|523.15|517.75|9
1625678630000|2021-07-07 17:23:50|523.18|517.78|523.19|517.79|523.19|517.79|523.18|517.78|2
1625678640000|2021-07-07 17:24:00|523.18|517.78|523.15|517.75|523.18|517.78|523.15|517.75|4
1625678650000|2021-07-07 17:24:10|523.16|517.76|523.2|517.8|523.25|517.85|523.15|517.75|5
1625678660000|2021-07-07 17:24:20|523.21|517.81|523.23|517.83|523.27|517.87|523.19|517.79|6
1625678670000|2021-07-07 17:24:30|523.22|517.82|523.32|517.92|523.32|517.92|523.22|517.82|6
1625678680000|2021-07-07 17:24:40|523.31|517.91|523.28|517.88|523.31|517.91|523.28|517.88|3
1625678700000|2021-07-07 17:25:00|523.44|518.04|523.11|517.71|523.44|518.04|523.11|517.71|7
1625678710000|2021-07-07 17:25:10|523.01|517.61|523.03|517.63|523.23|517.83|522.91|517.51|13
1625678720000|2021-07-07 17:25:20|523.04|517.64|522.98|517.58|523.04|517.64|522.97|517.57|9
1625678730000|2021-07-07 17:25:30|522.96|517.56|523.01|517.61|523.01|517.61|522.91|517.51|13
1625678740000|2021-07-07 17:25:40|523.02|517.62|522.98|517.58|523.03|517.63|522.97|517.57|6
1625678750000|2021-07-07 17:25:50|522.97|517.57|522.96|517.56|522.97|517.57|522.96|517.56|6
1625678760000|2021-07-07 17:26:00|522.97|517.57|522.96|517.56|522.97|517.57|522.94|517.54|10
1625678770000|2021-07-07 17:26:10|522.95|517.55|523.05|517.65|523.05|517.65|522.95|517.55|11
1625678780000|2021-07-07 17:26:20|523.04|517.64|523.11|517.71|523.13|517.73|523.04|517.64|13
1625678790000|2021-07-07 17:26:30|523.12|517.72|523.07|517.67|523.13|517.73|523.06|517.66|8
1625678800000|2021-07-07 17:26:40|523.06|517.66|523|517.6|523.08|517.68|522.99|517.59|8
1625678810000|2021-07-07 17:26:50|522.99|517.59|522.98|517.58|523.01|517.61|522.98|517.58|7
1625678820000|2021-07-07 17:27:00|523.02|517.62|523.02|517.62|523.03|517.63|522.97|517.57|11
1625678830000|2021-07-07 17:27:10|522.99|517.59|523.15|517.75|523.15|517.75|522.96|517.56|11
1625678840000|2021-07-07 17:27:20|523.11|517.71|523.07|517.67|523.12|517.72|523.07|517.67|9
1625678850000|2021-07-07 17:27:30|523.08|517.68|523.12|517.72|523.14|517.74|523.07|517.67|13
1625678860000|2021-07-07 17:27:40|523.11|517.71|523.07|517.67|523.11|517.71|523.05|517.65|8
1625678870000|2021-07-07 17:27:50|523.06|517.66|523.09|517.69|523.1|517.7|523.06|517.66|6
1625678880000|2021-07-07 17:28:00|523.08|517.68|523.05|517.65|523.08|517.68|523.05|517.65|3
1625678890000|2021-07-07 17:28:10|523.04|517.64|523.04|517.64|523.05|517.65|523.03|517.63|8
1625678900000|2021-07-07 17:28:20|523.02|517.62|523.04|517.64|523.04|517.64|522.99|517.59|15
1625678910000|2021-07-07 17:28:30|523.03|517.63|523.09|517.69|523.09|517.69|523.01|517.61|6
1625678920000|2021-07-07 17:28:40|523.07|517.67|523.09|517.69|523.09|517.69|523.07|517.67|2
1625678930000|2021-07-07 17:28:50|523.03|517.63|523.06|517.66|523.07|517.67|523.03|517.63|5
1625678940000|2021-07-07 17:29:00|523.07|517.67|523.04|517.64|523.07|517.67|523.03|517.63|6
1625678950000|2021-07-07 17:29:10|523.03|517.63|523.15|517.75|523.15|517.75|523.03|517.63|11
1625678960000|2021-07-07 17:29:20|523.14|517.74|522.74|517.34|523.14|517.74|522.74|517.34|14
1625678970000|2021-07-07 17:29:30|522.8|517.4|522.81|517.41|522.84|517.44|522.8|517.4|8
1625678980000|2021-07-07 17:29:40|522.77|517.37|522.77|517.37|522.78|517.38|522.75|517.35|5
1625679010000|2021-07-07 17:30:10|522.76|517.36|522.76|517.36|522.76|517.36|522.76|517.36|1
1625679040000|2021-07-07 17:30:40|522.77|517.37|522.77|517.37|522.77|517.37|522.77|517.37|1
1625679050000|2021-07-07 17:30:50|522.76|517.36|522.76|517.36|522.76|517.36|522.76|517.36|1
1625679060000|2021-07-07 17:31:00|522.75|517.35|522.44|517.04|522.75|517.35|522.44|517.04|12
1625679070000|2021-07-07 17:31:10|522.41|517.01|522.45|517.05|522.57|517.17|522.4|517|16
1625679080000|2021-07-07 17:31:20|522.44|517.04|522.42|517.02|522.46|517.06|522.31|516.91|13
1625679090000|2021-07-07 17:31:30|522.4|517|522.41|517.01|522.41|517.01|522.33|516.93|14
1625679100000|2021-07-07 17:31:40|522.42|517.02|522.41|517.01|522.43|517.03|522.37|516.97|14
1625679110000|2021-07-07 17:31:50|522.4|517|522.4|517|522.41|517.01|522.4|517|15
1625679120000|2021-07-07 17:32:00|522.42|517.02|522.38|516.98|522.42|517.02|522.34|516.94|17
1625679130000|2021-07-07 17:32:10|522.4|517|522.34|516.94|522.43|517.03|522.33|516.93|21
1625679140000|2021-07-07 17:32:20|522.33|516.93|522.42|517.02|522.42|517.02|522.33|516.93|19
1625679150000|2021-07-07 17:32:30|522.41|517.01|522.39|516.99|522.43|517.03|522.38|516.98|17
1625679160000|2021-07-07 17:32:40|522.38|516.98|522.4|517|522.43|517.03|522.38|516.98|19
1625679170000|2021-07-07 17:32:50|522.36|516.96|522.48|517.08|522.5|517.1|522.36|516.96|7
1625679180000|2021-07-07 17:33:00|522.5|517.1|522.25|516.85|522.5|517.1|522.21|516.81|20
1625679190000|2021-07-07 17:33:10|522.23|516.83|522.22|516.82|522.28|516.88|522.22|516.82|15
1625679200000|2021-07-07 17:33:20|522.14|516.74|522.2|516.8|522.2|516.8|522.14|516.74|9
1625679220000|2021-07-07 17:33:40|522.16|516.76|522.2|516.8|522.2|516.8|522.07|516.67|10
1625679230000|2021-07-07 17:33:50|522.22|516.82|522.17|516.77|522.27|516.87|522.13|516.73|7
1625679240000|2021-07-07 17:34:00|522.19|516.79|522.35|516.95|522.35|516.95|522.16|516.76|9
1625679250000|2021-07-07 17:34:10|522.23|516.83|522.28|516.88|522.28|516.88|522.23|516.83|3
1625679260000|2021-07-07 17:34:20|522.33|516.93|522.31|516.91|522.35|516.95|522.3|516.9|4
1625679280000|2021-07-07 17:34:40|522.33|516.93|522.33|516.93|522.33|516.93|522.33|516.93|1
1625679290000|2021-07-07 17:34:50|522.32|516.92|522.4|517|522.4|517|522.32|516.92|9
1625679300000|2021-07-07 17:35:00|522.41|517.01|522.43|517.03|522.44|517.04|522.41|517.01|9
1625679310000|2021-07-07 17:35:10|522.44|517.04|522.45|517.05|522.45|517.05|522.44|517.04|2
1625679320000|2021-07-07 17:35:20|522.52|517.12|522.52|517.12|522.52|517.12|522.52|517.12|1
1625679330000|2021-07-07 17:35:30|522.61|517.21|522.95|517.55|522.95|517.55|522.61|517.21|13
1625679340000|2021-07-07 17:35:40|522.94|517.54|523.28|517.88|523.28|517.88|522.94|517.54|11
1625679350000|2021-07-07 17:35:50|523.26|517.86|523.28|517.88|523.28|517.88|523.26|517.86|2
1625679360000|2021-07-07 17:36:00|523.19|517.79|523.2|517.8|523.2|517.8|523.19|517.79|4
1625679370000|2021-07-07 17:36:10|523.19|517.79|523.19|517.79|523.19|517.79|523.19|517.79|1
1625679400000|2021-07-07 17:36:40|523.18|517.78|523.19|517.79|523.19|517.79|523.18|517.78|2
1625679420000|2021-07-07 17:37:00|523.13|517.73|523.07|517.67|523.13|517.73|523.06|517.66|4
1625679430000|2021-07-07 17:37:10|523|517.6|522.88|517.48|523.01|517.61|522.88|517.48|17
1625679440000|2021-07-07 17:37:20|522.86|517.46|522.9|517.5|522.91|517.51|522.86|517.46|9
1625679450000|2021-07-07 17:37:30|522.89|517.49|522.9|517.5|522.9|517.5|522.89|517.49|4
1625679470000|2021-07-07 17:37:50|522.87|517.47|522.89|517.49|523.03|517.63|522.81|517.41|12
1625679480000|2021-07-07 17:38:00|522.9|517.5|522.86|517.46|522.91|517.51|522.86|517.46|6
1625679490000|2021-07-07 17:38:10|522.87|517.47|522.77|517.37|522.87|517.47|522.76|517.36|9
1625679500000|2021-07-07 17:38:20|522.76|517.36|522.73|517.33|522.77|517.37|522.73|517.33|3
1625679510000|2021-07-07 17:38:30|522.77|517.37|522.57|517.17|522.77|517.37|522.55|517.15|14
1625679520000|2021-07-07 17:38:40|522.58|517.18|522.57|517.17|522.62|517.22|522.55|517.15|9
1625679530000|2021-07-07 17:38:50|522.61|517.21|522.87|517.47|522.87|517.47|522.57|517.17|15
1625679540000|2021-07-07 17:39:00|522.88|517.48|522.9|517.5|522.9|517.5|522.87|517.47|5
1625679550000|2021-07-07 17:39:10|522.91|517.51|522.93|517.53|522.93|517.53|522.91|517.51|5
1625679570000|2021-07-07 17:39:30|522.94|517.54|522.94|517.54|522.94|517.54|522.94|517.54|1
1625679580000|2021-07-07 17:39:40|522.9|517.5|522.79|517.39|522.9|517.5|522.79|517.39|5
1625679590000|2021-07-07 17:39:50|522.8|517.4|522.82|517.42|522.82|517.42|522.79|517.39|8
1625679600000|2021-07-07 17:40:00|522.83|517.43|522.78|517.38|522.83|517.43|522.71|517.31|13
1625679610000|2021-07-07 17:40:10|522.57|517.17|522.44|517.04|522.57|517.17|522.41|517.01|7
1625679620000|2021-07-07 17:40:20|522.48|517.08|522.42|517.02|522.48|517.08|522.39|516.99|7
1625679630000|2021-07-07 17:40:30|522.43|517.03|522.45|517.05|522.45|517.05|522.43|517.03|3
1625679640000|2021-07-07 17:40:40|522.37|516.97|522.43|517.03|522.43|517.03|522.37|516.97|5
1625679650000|2021-07-07 17:40:50|522.44|517.04|522.23|516.83|522.44|517.04|522.22|516.82|4
1625679660000|2021-07-07 17:41:00|522.22|516.82|522.25|516.85|522.26|516.86|522.22|516.82|4
1625679670000|2021-07-07 17:41:10|522.26|516.86|522.26|516.86|522.26|516.86|522.24|516.84|5
1625679680000|2021-07-07 17:41:20|522.25|516.85|522.25|516.85|522.25|516.85|522.25|516.85|1
1625679690000|2021-07-07 17:41:30|522.26|516.86|522.26|516.86|522.26|516.86|522.26|516.86|1
1625679700000|2021-07-07 17:41:40|522.27|516.87|522.32|516.92|522.34|516.94|522.27|516.87|8
1625679710000|2021-07-07 17:41:50|522.31|516.91|522.27|516.87|522.32|516.92|522.27|516.87|14
1625679720000|2021-07-07 17:42:00|522.29|516.89|522.33|516.93|522.38|516.98|522.29|516.89|8
1625679730000|2021-07-07 17:42:10|522.32|516.92|522.32|516.92|522.33|516.93|522.31|516.91|5
1625679740000|2021-07-07 17:42:20|522.33|516.93|522.52|517.12|522.54|517.14|522.33|516.93|9
1625679750000|2021-07-07 17:42:30|522.49|517.09|522.31|516.91|522.53|517.13|522.31|516.91|18
1625679760000|2021-07-07 17:42:40|522.28|516.88|522.39|516.99|522.39|516.99|522.28|516.88|13
1625679770000|2021-07-07 17:42:50|522.38|516.98|522.32|516.92|522.39|516.99|522.31|516.91|7
1625679780000|2021-07-07 17:43:00|522.34|516.94|522.33|516.93|522.34|516.94|522.26|516.86|8
1625679790000|2021-07-07 17:43:10|522.32|516.92|522.28|516.88|522.32|516.92|522.28|516.88|5
1625679800000|2021-07-07 17:43:20|522.27|516.87|522.26|516.86|522.27|516.87|522.26|516.86|6
1625679810000|2021-07-07 17:43:30|522.27|516.87|522.26|516.86|522.27|516.87|522.22|516.82|6
1625679820000|2021-07-07 17:43:40|522.25|516.85|522.31|516.91|522.32|516.92|522.19|516.79|12
1625679830000|2021-07-07 17:43:50|522.3|516.9|522.23|516.83|522.3|516.9|522.23|516.83|15
1625679840000|2021-07-07 17:44:00|522.25|516.85|522.27|516.87|522.27|516.87|522.25|516.85|7
1625679850000|2021-07-07 17:44:10|522.26|516.86|522.31|516.91|522.32|516.92|522.25|516.85|5
1625679860000|2021-07-07 17:44:20|522.32|516.92|522.32|516.92|522.33|516.93|522.31|516.91|7
1625679870000|2021-07-07 17:44:30|522.28|516.88|522.28|516.88|522.32|516.92|522.28|516.88|4
1625679880000|2021-07-07 17:44:40|522.32|516.92|522.32|516.92|522.32|516.92|522.32|516.92|1
1625679910000|2021-07-07 17:45:10|522.33|516.93|522.34|516.94|522.34|516.94|522.32|516.92|3
1625679920000|2021-07-07 17:45:20|522.32|516.92|522.35|516.95|522.35|516.95|522.32|516.92|2
1625679930000|2021-07-07 17:45:30|522.32|516.92|522.32|516.92|522.32|516.92|522.32|516.92|1
1625679950000|2021-07-07 17:45:50|522.31|516.91|522.32|516.92|522.32|516.92|522.31|516.91|4
1625679960000|2021-07-07 17:46:00|522.31|516.91|522.32|516.92|522.32|516.92|522.26|516.86|3
1625679970000|2021-07-07 17:46:10|522.31|516.91|522.26|516.86|522.31|516.91|522.26|516.86|3
1625679980000|2021-07-07 17:46:20|522.32|516.92|522.4|517|522.43|517.03|522.31|516.91|6
1625679990000|2021-07-07 17:46:30|522.41|517.01|522.53|517.13|522.53|517.13|522.23|516.83|18
1625680000000|2021-07-07 17:46:40|522.55|517.15|522.63|517.23|522.81|517.41|522.55|517.15|26
1625680010000|2021-07-07 17:46:50|522.64|517.24|522.65|517.25|522.68|517.28|522.63|517.23|11
1625680020000|2021-07-07 17:47:00|522.66|517.26|522.81|517.41|522.81|517.41|522.66|517.26|11
1625680030000|2021-07-07 17:47:10|522.8|517.4|522.81|517.41|522.81|517.41|522.79|517.39|9
1625680040000|2021-07-07 17:47:20|522.79|517.39|523.23|517.83|523.23|517.83|522.79|517.39|16
1625680050000|2021-07-07 17:47:30|523.24|517.84|523.32|517.92|523.34|517.94|523.24|517.84|15
1625680060000|2021-07-07 17:47:40|523.33|517.93|523.34|517.94|523.34|517.94|523.33|517.93|2
1625680070000|2021-07-07 17:47:50|523.33|517.93|523.43|518.03|523.43|518.03|523.33|517.93|11
1625680080000|2021-07-07 17:48:00|523.37|517.97|523.18|517.78|523.37|517.97|523.18|517.78|8
1625680090000|2021-07-07 17:48:10|523.19|517.79|523.27|517.87|523.27|517.87|523.19|517.79|12
1625680100000|2021-07-07 17:48:20|523.25|517.85|523.36|517.96|523.38|517.98|523.24|517.84|10
1625680110000|2021-07-07 17:48:30|523.38|517.98|523.38|517.98|523.38|517.98|523.38|517.98|1
1625680120000|2021-07-07 17:48:40|523.6|518.2|524.13|518.73|524.14|518.74|523.6|518.2|16
1625680130000|2021-07-07 17:48:50|524.12|518.72|524.51|519.11|524.61|519.21|524.07|518.67|30
1625680140000|2021-07-07 17:49:00|524.52|519.12|524.43|519.03|524.63|519.23|524.41|519.01|28
1625680150000|2021-07-07 17:49:10|524.44|519.04|524.46|519.06|524.55|519.15|524.41|519.01|24
1625680160000|2021-07-07 17:49:20|524.43|519.03|524.28|518.88|524.43|519.03|524.22|518.82|29
1625680170000|2021-07-07 17:49:30|524.29|518.89|524.28|518.88|524.3|518.9|524.28|518.88|10
1625680180000|2021-07-07 17:49:40|524.23|518.83|524.06|518.66|524.23|518.83|523.96|518.56|15
1625680190000|2021-07-07 17:49:50|524.04|518.64|523.97|518.57|524.07|518.67|523.96|518.56|8
1625680200000|2021-07-07 17:50:00|523.96|518.56|523.96|518.56|523.96|518.56|523.96|518.56|1
1625680210000|2021-07-07 17:50:10|523.97|518.57|523.96|518.56|524.11|518.71|523.93|518.53|12
1625680220000|2021-07-07 17:50:20|523.95|518.55|523.96|518.56|523.97|518.57|523.88|518.48|9
1625680230000|2021-07-07 17:50:30|523.94|518.54|523.75|518.35|523.94|518.54|523.75|518.35|9
1625680240000|2021-07-07 17:50:40|523.76|518.36|523.78|518.38|523.78|518.38|523.74|518.34|6
1625680250000|2021-07-07 17:50:50|523.77|518.37|523.69|518.29|523.77|518.37|523.69|518.29|6
1625680260000|2021-07-07 17:51:00|523.7|518.3|523.67|518.27|523.7|518.3|523.62|518.22|11
1625680270000|2021-07-07 17:51:10|523.66|518.26|523.69|518.29|523.69|518.29|523.65|518.25|6
1625680280000|2021-07-07 17:51:20|523.68|518.28|523.91|518.51|523.92|518.52|523.68|518.28|8
1625680290000|2021-07-07 17:51:30|523.92|518.52|523.96|518.56|523.96|518.56|523.92|518.52|4
1625680300000|2021-07-07 17:51:40|523.99|518.59|524.01|518.61|524.05|518.65|523.99|518.59|11
1625680310000|2021-07-07 17:51:50|524|518.6|523.87|518.47|524.02|518.62|523.84|518.44|15
1625680320000|2021-07-07 17:52:00|523.86|518.46|523.7|518.3|523.86|518.46|523.7|518.3|5
1625680330000|2021-07-07 17:52:10|523.69|518.29|523.74|518.34|523.74|518.34|523.69|518.29|3
1625680340000|2021-07-07 17:52:20|523.7|518.3|523.7|518.3|523.7|518.3|523.7|518.3|1
1625680360000|2021-07-07 17:52:40|523.69|518.29|523.69|518.29|523.69|518.29|523.65|518.25|7
1625680370000|2021-07-07 17:52:50|523.71|518.31|523.87|518.47|523.87|518.47|523.71|518.31|5
1625680380000|2021-07-07 17:53:00|523.82|518.42|523.58|518.18|523.82|518.42|523.58|518.18|14
1625680390000|2021-07-07 17:53:10|523.57|518.17|523.57|518.17|523.57|518.17|523.57|518.17|1
1625680430000|2021-07-07 17:53:50|523.56|518.16|523.52|518.12|523.56|518.16|523.49|518.09|4
1625680440000|2021-07-07 17:54:00|523.53|518.13|523.53|518.13|523.53|518.13|523.49|518.09|5
1625680450000|2021-07-07 17:54:10|523.51|518.11|523.44|518.04|523.51|518.11|523.44|518.04|4
1625680460000|2021-07-07 17:54:20|523.45|518.05|523.45|518.05|523.45|518.05|523.45|518.05|1
1625680470000|2021-07-07 17:54:30|523.44|518.04|523.44|518.04|523.44|518.04|523.44|518.04|1
1625680480000|2021-07-07 17:54:40|523.46|518.06|523.47|518.07|523.47|518.07|523.46|518.06|2
1625680490000|2021-07-07 17:54:50|523.48|518.08|523.47|518.07|523.48|518.08|523.44|518.04|6
1625680500000|2021-07-07 17:55:00|523.48|518.08|523.48|518.08|523.48|518.08|523.47|518.07|3
1625680510000|2021-07-07 17:55:10|523.47|518.07|523.47|518.07|523.48|518.08|523.46|518.06|5
1625680520000|2021-07-07 17:55:20|523.48|518.08|523.5|518.1|523.5|518.1|523.47|518.07|7
1625680530000|2021-07-07 17:55:30|523.49|518.09|523.47|518.07|523.49|518.09|523.43|518.03|9
1625680540000|2021-07-07 17:55:40|523.44|518.04|523.48|518.08|523.48|518.08|523.44|518.04|6
1625680550000|2021-07-07 17:55:50|523.46|518.06|523.48|518.08|523.48|518.08|523.44|518.04|12
1625680570000|2021-07-07 17:56:10|523.42|518.02|523.42|518.02|523.42|518.02|523.42|518.02|1
1625680580000|2021-07-07 17:56:20|523.45|518.05|523.65|518.25|523.66|518.26|523.42|518.02|12
1625680590000|2021-07-07 17:56:30|523.67|518.27|523.59|518.19|523.68|518.28|523.56|518.16|20
1625680600000|2021-07-07 17:56:40|523.57|518.17|523.64|518.24|523.64|518.24|523.56|518.16|7
1625680610000|2021-07-07 17:56:50|523.66|518.26|523.66|518.26|523.66|518.26|523.64|518.24|4
1625680620000|2021-07-07 17:57:00|523.63|518.23|523.72|518.32|523.72|518.32|523.62|518.22|6
1625680630000|2021-07-07 17:57:10|523.71|518.31|523.77|518.37|523.79|518.39|523.71|518.31|13
1625680640000|2021-07-07 17:57:20|523.76|518.36|523.48|518.08|523.76|518.36|523.48|518.08|9
1625680650000|2021-07-07 17:57:30|523.51|518.11|523.44|518.04|523.51|518.11|523.44|518.04|6
1625680660000|2021-07-07 17:57:40|523.43|518.03|523.44|518.04|523.45|518.05|523.4|518|10
1625680670000|2021-07-07 17:57:50|523.43|518.03|523.43|518.03|523.43|518.03|523.39|517.99|5
1625680680000|2021-07-07 17:58:00|523.42|518.02|523.39|517.99|523.42|518.02|523.37|517.97|6
1625680690000|2021-07-07 17:58:10|523.38|517.98|523.43|518.03|523.43|518.03|523.38|517.98|4
1625680700000|2021-07-07 17:58:20|523.42|518.02|523.32|517.92|523.42|518.02|523.32|517.92|11
1625680710000|2021-07-07 17:58:30|523.34|517.94|523.39|517.99|523.39|517.99|523.32|517.92|9
1625680720000|2021-07-07 17:58:40|523.41|518.01|523.43|518.03|523.43|518.03|523.41|518.01|2
1625680730000|2021-07-07 17:58:50|523.39|517.99|523.32|517.92|523.39|517.99|523.32|517.92|3
1625680750000|2021-07-07 17:59:10|523.34|517.94|523.34|517.94|523.34|517.94|523.34|517.94|1
1625680760000|2021-07-07 17:59:20|523.35|517.95|523.34|517.94|523.35|517.95|523.34|517.94|4
1625680770000|2021-07-07 17:59:30|523.33|517.93|523.21|517.81|523.33|517.93|523.2|517.8|6
1625680780000|2021-07-07 17:59:40|523.2|517.8|523.25|517.85|523.25|517.85|523.2|517.8|11
1625680790000|2021-07-07 17:59:50|523.24|517.84|523.24|517.84|523.24|517.84|523.24|517.84|1
1625680800000|2021-07-07 18:00:00|523.25|517.85|522.74|517.34|523.32|517.92|522.74|517.34|14
1625680810000|2021-07-07 18:00:10|522.76|517.36|522.77|517.37|522.93|517.53|522.74|517.34|14
1625680820000|2021-07-07 18:00:20|522.78|517.38|522.35|516.95|522.81|517.41|522.35|516.95|16
1625680830000|2021-07-07 18:00:30|522.46|517.06|522.32|516.92|522.46|517.06|522.28|516.88|13
1625680840000|2021-07-07 18:00:40|522.31|516.91|522.28|516.88|522.57|517.17|522.28|516.88|12
1625680850000|2021-07-07 18:00:50|522.53|517.13|522.34|516.94|522.53|517.13|522.32|516.92|13
1625680860000|2021-07-07 18:01:00|522.36|516.96|522.37|516.97|522.37|516.97|522.33|516.93|5
1625680870000|2021-07-07 18:01:10|522.36|516.96|522.73|517.33|522.84|517.44|522.36|516.96|19
1625680880000|2021-07-07 18:01:20|522.72|517.32|522.69|517.29|522.72|517.32|522.67|517.27|9
1625680890000|2021-07-07 18:01:30|522.68|517.28|522.68|517.28|522.72|517.32|522.63|517.23|6
1625680900000|2021-07-07 18:01:40|522.72|517.32|522.65|517.25|522.77|517.37|522.65|517.25|12
1625680910000|2021-07-07 18:01:50|522.71|517.31|522.74|517.34|522.75|517.35|522.65|517.25|16
1625680920000|2021-07-07 18:02:00|522.73|517.33|523.26|517.86|523.26|517.86|522.73|517.33|10
1625680930000|2021-07-07 18:02:10|523.36|517.96|523.37|517.97|523.37|517.97|523.33|517.93|5
1625680940000|2021-07-07 18:02:20|523.36|517.96|523.54|518.14|523.54|518.14|523.26|517.86|17
1625680950000|2021-07-07 18:02:30|523.53|518.13|523.73|518.33|523.73|518.33|523.53|518.13|14
1625680960000|2021-07-07 18:02:40|523.7|518.3|523.67|518.27|523.76|518.36|523.57|518.17|14
1625680970000|2021-07-07 18:02:50|523.62|518.22|523.53|518.13|523.66|518.26|523.53|518.13|14
1625680980000|2021-07-07 18:03:00|523.49|518.09|523.22|517.82|523.49|518.09|523.21|517.81|8
1625680990000|2021-07-07 18:03:10|523.24|517.84|523.35|517.95|523.37|517.97|523.24|517.84|10
1625681000000|2021-07-07 18:03:20|523.36|517.96|523.45|518.05|523.49|518.09|523.36|517.96|11
1625681010000|2021-07-07 18:03:30|523.44|518.04|523.46|518.06|523.48|518.08|523.44|518.04|5
1625681020000|2021-07-07 18:03:40|523.41|518.01|523.43|518.03|523.46|518.06|523.41|518.01|4
1625681030000|2021-07-07 18:03:50|523.59|518.19|524.2|518.8|524.4|519|523.59|518.19|24
1625681040000|2021-07-07 18:04:00|524.17|518.77|524.46|519.06|524.83|519.43|524.17|518.77|19
1625681050000|2021-07-07 18:04:10|524.59|519.19|524.29|518.89|524.59|519.19|524.26|518.86|17
1625681060000|2021-07-07 18:04:20|524.27|518.87|524.65|519.25|524.69|519.29|524.25|518.85|20
1625681070000|2021-07-07 18:04:30|524.63|519.23|525.02|519.62|525.07|519.67|524.63|519.23|29
1625681080000|2021-07-07 18:04:40|524.98|519.58|525.06|519.66|525.41|520.01|524.98|519.58|30
1625681090000|2021-07-07 18:04:50|525.08|519.68|524.86|519.46|525.22|519.82|524.81|519.41|18
1625681100000|2021-07-07 18:05:00|524.89|519.49|524.61|519.21|524.91|519.51|524.58|519.18|16
1625681110000|2021-07-07 18:05:10|524.62|519.22|524.61|519.21|524.73|519.33|524.6|519.2|13
1625681120000|2021-07-07 18:05:20|524.63|519.23|525|519.6|525.01|519.61|524.6|519.2|20
1625681130000|2021-07-07 18:05:30|524.96|519.56|524.83|519.43|525.04|519.64|524.83|519.43|16
1625681140000|2021-07-07 18:05:40|524.77|519.37|524.66|519.26|524.86|519.46|524.49|519.09|20
1625681150000|2021-07-07 18:05:50|524.67|519.27|524.58|519.18|524.8|519.4|524.49|519.09|17
1625681160000|2021-07-07 18:06:00|524.55|519.15|524.96|519.56|525.02|519.62|524.51|519.11|22
1625681170000|2021-07-07 18:06:10|524.95|519.55|524.97|519.57|525.08|519.68|524.9|519.5|18
1625681180000|2021-07-07 18:06:20|524.96|519.56|524.96|519.56|524.97|519.57|524.93|519.53|11
1625681190000|2021-07-07 18:06:30|524.93|519.53|524.93|519.53|524.93|519.53|524.92|519.52|3
1625681200000|2021-07-07 18:06:40|524.92|519.52|524.93|519.53|524.93|519.53|524.88|519.48|6
1625681210000|2021-07-07 18:06:50|524.92|519.52|524.92|519.52|524.92|519.52|524.92|519.52|1
1625681240000|2021-07-07 18:07:20|524.95|519.55|524.93|519.53|524.95|519.55|524.93|519.53|4
1625681250000|2021-07-07 18:07:30|524.98|519.58|525.08|519.68|525.08|519.68|524.95|519.55|5
1625681260000|2021-07-07 18:07:40|525.14|519.74|525.14|519.74|525.14|519.74|525.14|519.74|1
1625681270000|2021-07-07 18:07:50|525.15|519.75|525.15|519.75|525.15|519.75|525.14|519.74|5
1625681280000|2021-07-07 18:08:00|525.14|519.74|525.07|519.67|525.14|519.74|525.03|519.63|7
1625681290000|2021-07-07 18:08:10|525.02|519.62|524.97|519.57|525.02|519.62|524.93|519.53|15
1625681300000|2021-07-07 18:08:20|524.96|519.56|524.91|519.51|525.02|519.62|524.91|519.51|14
1625681310000|2021-07-07 18:08:30|524.94|519.54|525.04|519.64|525.04|519.64|524.94|519.54|7
1625681320000|2021-07-07 18:08:40|525|519.6|525.04|519.64|525.04|519.64|525|519.6|6
1625681330000|2021-07-07 18:08:50|525.03|519.63|524.95|519.55|525.03|519.63|524.93|519.53|8
1625681340000|2021-07-07 18:09:00|525.01|519.61|525|519.6|525.03|519.63|524.99|519.59|12
1625681350000|2021-07-07 18:09:10|525.01|519.61|525|519.6|525.01|519.61|525|519.6|2
1625681360000|2021-07-07 18:09:20|524.97|519.57|525.08|519.68|525.08|519.68|524.96|519.56|7
1625681370000|2021-07-07 18:09:30|525.07|519.67|525.1|519.7|525.12|519.72|525.07|519.67|5
1625681380000|2021-07-07 18:09:40|525.13|519.73|525.02|519.62|525.19|519.79|524.98|519.58|7
1625681390000|2021-07-07 18:09:50|524.96|519.56|525.12|519.72|525.12|519.72|524.96|519.56|7
1625681400000|2021-07-07 18:10:00|525.19|519.79|525.28|519.88|525.28|519.88|525.19|519.79|4
1625681410000|2021-07-07 18:10:10|525.27|519.87|525.28|519.88|525.28|519.88|525.27|519.87|2
1625681420000|2021-07-07 18:10:20|525.26|519.86|525.14|519.74|525.26|519.86|525.11|519.71|13
1625681430000|2021-07-07 18:10:30|525.13|519.73|524.96|519.56|525.16|519.76|524.95|519.55|16
1625681440000|2021-07-07 18:10:40|524.98|519.58|525.08|519.68|525.1|519.7|524.98|519.58|11
1625681450000|2021-07-07 18:10:50|525.07|519.67|525.21|519.81|525.21|519.81|525.05|519.65|14
1625681460000|2021-07-07 18:11:00|525.22|519.82|525.25|519.85|525.25|519.85|525.22|519.82|2
1625681470000|2021-07-07 18:11:10|525.22|519.82|525.21|519.81|525.22|519.82|525.21|519.81|4
1625681480000|2021-07-07 18:11:20|525.24|519.84|524.91|519.51|525.24|519.84|524.91|519.51|6
1625681490000|2021-07-07 18:11:30|524.94|519.54|525.05|519.65|525.06|519.66|524.92|519.52|10
1625681500000|2021-07-07 18:11:40|524.92|519.52|524.85|519.45|524.92|519.52|524.85|519.45|6
1625681510000|2021-07-07 18:11:50|524.94|519.54|525.12|519.72|525.13|519.73|524.94|519.54|11
1625681520000|2021-07-07 18:12:00|525.13|519.73|525.14|519.74|525.15|519.75|525.13|519.73|5
1625681530000|2021-07-07 18:12:10|525.1|519.7|525.1|519.7|525.1|519.7|525.08|519.68|4
1625681540000|2021-07-07 18:12:20|525.09|519.69|525.09|519.69|525.1|519.7|525.08|519.68|5
1625681550000|2021-07-07 18:12:30|525.1|519.7|525.14|519.74|525.14|519.74|525.1|519.7|2
1625681560000|2021-07-07 18:12:40|525.11|519.71|525.03|519.63|525.11|519.71|524.95|519.55|5
1625681570000|2021-07-07 18:12:50|525.04|519.64|525.1|519.7|525.11|519.71|525.04|519.64|8
1625681580000|2021-07-07 18:13:00|525.19|519.79|525.13|519.73|525.19|519.79|525.12|519.72|5
1625681590000|2021-07-07 18:13:10|525.03|519.63|525|519.6|525.03|519.63|524.96|519.56|7
1625681600000|2021-07-07 18:13:20|525.02|519.62|525.09|519.69|525.11|519.71|525.02|519.62|3
1625681610000|2021-07-07 18:13:30|525.08|519.68|525.12|519.72|525.12|519.72|525.07|519.67|4
1625681620000|2021-07-07 18:13:40|525.1|519.7|525.05|519.65|525.1|519.7|525.05|519.65|6
1625681640000|2021-07-07 18:14:00|524.95|519.55|525.02|519.62|525.04|519.64|524.95|519.55|3
1625681650000|2021-07-07 18:14:10|525.01|519.61|525.02|519.62|525.03|519.63|525|519.6|4
1625681660000|2021-07-07 18:14:20|525.01|519.61|524.9|519.5|525.01|519.61|524.9|519.5|4
1625681670000|2021-07-07 18:14:30|524.93|519.53|524.84|519.44|524.93|519.53|524.84|519.44|2
1625681680000|2021-07-07 18:14:40|524.87|519.47|524.92|519.52|524.96|519.56|524.84|519.44|6
1625681690000|2021-07-07 18:14:50|524.79|519.39|524.84|519.44|524.92|519.52|524.79|519.39|7
1625681700000|2021-07-07 18:15:00|524.85|519.45|524.91|519.51|524.94|519.54|524.84|519.44|6
1625681720000|2021-07-07 18:15:20|524.92|519.52|525|519.6|525.01|519.61|524.92|519.52|15
1625681730000|2021-07-07 18:15:30|524.99|519.59|524.99|519.59|524.99|519.59|524.99|519.59|1
1625681740000|2021-07-07 18:15:40|524.97|519.57|524.97|519.57|524.97|519.57|524.97|519.57|1
1625681750000|2021-07-07 18:15:50|524.99|519.59|524.85|519.45|524.99|519.59|524.85|519.45|3
1625681760000|2021-07-07 18:16:00|524.74|519.34|524.85|519.45|524.85|519.45|524.74|519.34|2
1625681770000|2021-07-07 18:16:10|524.72|519.32|524.86|519.46|524.86|519.46|524.71|519.31|10
1625681780000|2021-07-07 18:16:20|524.8|519.4|524.66|519.26|524.8|519.4|524.63|519.23|9
1625681790000|2021-07-07 18:16:30|524.65|519.25|524.69|519.29|524.7|519.3|524.65|519.25|6
1625681800000|2021-07-07 18:16:40|524.68|519.28|524.88|519.48|524.88|519.48|524.61|519.21|12
1625681810000|2021-07-07 18:16:50|524.87|519.47|524.8|519.4|524.88|519.48|524.79|519.39|5
1625681820000|2021-07-07 18:17:00|524.78|519.38|524.77|519.37|524.78|519.38|524.77|519.37|2
1625681830000|2021-07-07 18:17:10|524.7|519.3|524.69|519.29|524.72|519.32|524.69|519.29|3
1625681840000|2021-07-07 18:17:20|524.73|519.33|524.7|519.3|524.73|519.33|524.7|519.3|2
1625681850000|2021-07-07 18:17:30|524.72|519.32|524.87|519.47|524.87|519.47|524.71|519.31|4
1625681860000|2021-07-07 18:17:40|524.89|519.49|524.87|519.47|524.97|519.57|524.87|519.47|7
1625681870000|2021-07-07 18:17:50|524.88|519.48|524.85|519.45|524.88|519.48|524.85|519.45|4
1625681880000|2021-07-07 18:18:00|524.86|519.46|524.87|519.47|524.87|519.47|524.85|519.45|4
1625681890000|2021-07-07 18:18:10|524.85|519.45|524.87|519.47|524.87|519.47|524.85|519.45|2
1625681900000|2021-07-07 18:18:20|524.85|519.45|524.78|519.38|524.85|519.45|524.78|519.38|7
1625681910000|2021-07-07 18:18:30|524.75|519.35|524.78|519.38|524.78|519.38|524.75|519.35|4
1625681920000|2021-07-07 18:18:40|524.77|519.37|524.8|519.4|524.8|519.4|524.77|519.37|5
1625681930000|2021-07-07 18:18:50|524.75|519.35|524.67|519.27|524.8|519.4|524.67|519.27|7
1625681940000|2021-07-07 18:19:00|524.68|519.28|524.63|519.23|524.68|519.28|524.35|518.95|15
1625681950000|2021-07-07 18:19:10|524.64|519.24|524.61|519.21|524.68|519.28|524.55|519.15|14
1625681960000|2021-07-07 18:19:20|524.62|519.22|524.76|519.36|524.76|519.36|524.58|519.18|8
1625681970000|2021-07-07 18:19:30|524.73|519.33|524.69|519.29|524.73|519.33|524.68|519.28|5
1625681980000|2021-07-07 18:19:40|524.68|519.28|524.63|519.23|524.68|519.28|524.63|519.23|4
1625681990000|2021-07-07 18:19:50|524.66|519.26|524.67|519.27|524.67|519.27|524.63|519.23|4
1625682000000|2021-07-07 18:20:00|524.65|519.25|524.56|519.16|524.65|519.25|524.55|519.15|9
1625682010000|2021-07-07 18:20:10|524.48|519.08|524.48|519.08|524.55|519.15|524.43|519.03|5
1625682020000|2021-07-07 18:20:20|524.47|519.07|524.43|519.03|524.48|519.08|524.43|519.03|3
1625682030000|2021-07-07 18:20:30|524.5|519.1|524.49|519.09|524.5|519.1|524.48|519.08|3
1625682040000|2021-07-07 18:20:40|524.48|519.08|524.49|519.09|524.49|519.09|524.48|519.08|2
1625682050000|2021-07-07 18:20:50|524.48|519.08|524.48|519.08|524.48|519.08|524.48|519.08|1
1625682060000|2021-07-07 18:21:00|524.43|519.03|524.41|519.01|524.48|519.08|524.41|519.01|3
1625682070000|2021-07-07 18:21:10|524.43|519.03|524.67|519.27|524.72|519.32|524.38|518.98|15
1625682080000|2021-07-07 18:21:20|524.65|519.25|524.65|519.25|524.67|519.27|524.65|519.25|3
1625682090000|2021-07-07 18:21:30|524.72|519.32|524.71|519.31|524.72|519.32|524.65|519.25|3
1625682100000|2021-07-07 18:21:40|524.66|519.26|524.66|519.26|524.66|519.26|524.66|519.26|1
1625682110000|2021-07-07 18:21:50|524.63|519.23|524.41|519.01|524.63|519.23|524.41|519.01|9
1625682120000|2021-07-07 18:22:00|524.35|518.95|524.26|518.86|524.35|518.95|524.21|518.81|15
1625682130000|2021-07-07 18:22:10|524.23|518.83|524.17|518.77|524.23|518.83|524.17|518.77|5
1625682140000|2021-07-07 18:22:20|524.24|518.84|524.18|518.78|524.26|518.86|524.18|518.78|5
1625682150000|2021-07-07 18:22:30|524.19|518.79|524.45|519.05|524.49|519.09|524.18|518.78|7
1625682160000|2021-07-07 18:22:40|524.49|519.09|524.4|519|524.49|519.09|524.39|518.99|15
1625682170000|2021-07-07 18:22:50|524.39|518.99|524.44|519.04|524.44|519.04|524.39|518.99|3
1625682180000|2021-07-07 18:23:00|524.46|519.06|524.44|519.04|524.47|519.07|524.4|519|11
1625682190000|2021-07-07 18:23:10|524.42|519.02|524.42|519.02|524.42|519.02|524.39|518.99|4
1625682200000|2021-07-07 18:23:20|524.44|519.04|524.42|519.02|524.44|519.04|524.42|519.02|3
1625682210000|2021-07-07 18:23:30|524.4|519|524.38|518.98|524.4|519|524.38|518.98|7
1625682220000|2021-07-07 18:23:40|524.37|518.97|524.36|518.96|524.39|518.99|524.36|518.96|4
1625682230000|2021-07-07 18:23:50|524.37|518.97|524.37|518.97|524.38|518.98|524.37|518.97|3
1625682240000|2021-07-07 18:24:00|524.38|518.98|524.37|518.97|524.39|518.99|524.37|518.97|7
1625682250000|2021-07-07 18:24:10|524.23|518.83|524.25|518.85|524.27|518.87|524.2|518.8|8
1625682260000|2021-07-07 18:24:20|524.24|518.84|524.24|518.84|524.24|518.84|524.24|518.84|1
1625682270000|2021-07-07 18:24:30|524.26|518.86|524.24|518.84|524.26|518.86|524.23|518.83|4
1625682280000|2021-07-07 18:24:40|524.25|518.85|524.26|518.86|524.26|518.86|524.25|518.85|2
1625682290000|2021-07-07 18:24:50|524.27|518.87|524.26|518.86|524.27|518.87|524.26|518.86|2
1625682300000|2021-07-07 18:25:00|524.29|518.89|524.26|518.86|524.29|518.89|524.26|518.86|5
1625682310000|2021-07-07 18:25:10|524.18|518.78|524.28|518.88|524.29|518.89|524.18|518.78|3
1625682320000|2021-07-07 18:25:20|524.31|518.91|524.29|518.89|524.34|518.94|524.29|518.89|6
1625682330000|2021-07-07 18:25:30|524.33|518.93|524.31|518.91|524.4|519|524.29|518.89|6
1625682340000|2021-07-07 18:25:40|524.29|518.89|524.29|518.89|524.29|518.89|524.29|518.89|1
1625682370000|2021-07-07 18:26:10|524.3|518.9|524.29|518.89|524.3|518.9|524.29|518.89|2
1625682380000|2021-07-07 18:26:20|524.39|518.99|524.29|518.89|524.39|518.99|524.29|518.89|4
1625682390000|2021-07-07 18:26:30|524.27|518.87|524.31|518.91|524.31|518.91|524.23|518.83|10
1625682400000|2021-07-07 18:26:40|524.32|518.92|524.43|519.03|524.43|519.03|524.31|518.91|5
1625682410000|2021-07-07 18:26:50|524.36|518.96|524.43|519.03|524.43|519.03|524.36|518.96|2
1625682420000|2021-07-07 18:27:00|524.42|519.02|524.43|519.03|524.43|519.03|524.35|518.95|4
1625682430000|2021-07-07 18:27:10|524.39|518.99|524.37|518.97|524.4|519|524.34|518.94|7
1625682440000|2021-07-07 18:27:20|524.36|518.96|524.14|518.74|524.36|518.96|524.08|518.68|13
1625682450000|2021-07-07 18:27:30|524.15|518.75|524.19|518.79|524.19|518.79|524.14|518.74|9
1625682460000|2021-07-07 18:27:40|524.16|518.76|524.2|518.8|524.25|518.85|524.16|518.76|5
1625682470000|2021-07-07 18:27:50|524.17|518.77|524.19|518.79|524.26|518.86|524.17|518.77|9
1625682480000|2021-07-07 18:28:00|524.2|518.8|524.23|518.83|524.23|518.83|524.19|518.79|9
1625682490000|2021-07-07 18:28:10|524.21|518.81|524.14|518.74|524.22|518.82|524.14|518.74|5
1625682500000|2021-07-07 18:28:20|524.13|518.73|524.15|518.75|524.17|518.77|524.12|518.72|10
1625682510000|2021-07-07 18:28:30|524.23|518.83|524.19|518.79|524.23|518.83|524.19|518.79|4
1625682520000|2021-07-07 18:28:40|524.14|518.74|524.16|518.76|524.19|518.79|524.14|518.74|12
1625682530000|2021-07-07 18:28:50|524.12|518.72|524.18|518.78|524.18|518.78|524.09|518.69|10
1625682540000|2021-07-07 18:29:00|524.13|518.73|524.11|518.71|524.13|518.73|524.11|518.71|3
1625682550000|2021-07-07 18:29:10|524.12|518.72|524.12|518.72|524.12|518.72|524.12|518.72|1
1625682570000|2021-07-07 18:29:30|524.14|518.74|524.34|518.94|524.36|518.96|524.14|518.74|9
1625682580000|2021-07-07 18:29:40|524.36|518.96|524.33|518.93|524.36|518.96|524.32|518.92|3
1625682590000|2021-07-07 18:29:50|524.38|518.98|524.42|519.02|524.42|519.02|524.38|518.98|3
1625682600000|2021-07-07 18:30:00|524.39|518.99|524.35|518.95|524.39|518.99|524.3|518.9|10
1625682610000|2021-07-07 18:30:10|524.34|518.94|524.38|518.98|524.38|518.98|524.32|518.92|7
1625682620000|2021-07-07 18:30:20|524.37|518.97|524.35|518.95|524.38|518.98|524.35|518.95|5
1625682630000|2021-07-07 18:30:30|524.34|518.94|524.37|518.97|524.38|518.98|524.33|518.93|9
1625682640000|2021-07-07 18:30:40|524.39|518.99|524.37|518.97|524.43|519.03|524.37|518.97|5
1625682650000|2021-07-07 18:30:50|524.36|518.96|524.36|518.96|524.36|518.96|524.36|518.96|1
1625682660000|2021-07-07 18:31:00|524.42|519.02|524.42|519.02|524.42|519.02|524.42|519.02|1
1625682670000|2021-07-07 18:31:10|524.41|519.01|523.99|518.59|524.41|519.01|523.97|518.57|11
1625682680000|2021-07-07 18:31:20|523.95|518.55|524.09|518.69|524.11|518.71|523.93|518.53|13
1625682690000|2021-07-07 18:31:30|524.08|518.68|524.08|518.68|524.09|518.69|524.08|518.68|5
1625682700000|2021-07-07 18:31:40|524.07|518.67|523.98|518.58|524.07|518.67|523.98|518.58|5
1625682710000|2021-07-07 18:31:50|523.96|518.56|523.94|518.54|524|518.6|523.94|518.54|3
1625682720000|2021-07-07 18:32:00|524|518.6|523.96|518.56|524|518.6|523.84|518.44|9
1625682730000|2021-07-07 18:32:10|523.94|518.54|523.96|518.56|523.96|518.56|523.91|518.51|3
1625682740000|2021-07-07 18:32:20|523.93|518.53|523.92|518.52|523.93|518.53|523.92|518.52|2
1625682750000|2021-07-07 18:32:30|523.86|518.46|523.69|518.29|523.86|518.46|523.69|518.29|8
1625682760000|2021-07-07 18:32:40|523.7|518.3|523.84|518.44|523.85|518.45|523.7|518.3|9
1625682770000|2021-07-07 18:32:50|523.83|518.43|523.86|518.46|523.86|518.46|523.83|518.43|5
1625682780000|2021-07-07 18:33:00|523.87|518.47|523.79|518.39|523.9|518.5|523.79|518.39|8
1625682800000|2021-07-07 18:33:20|523.78|518.38|523.93|518.53|523.93|518.53|523.74|518.34|5
1625682810000|2021-07-07 18:33:30|523.91|518.51|523.85|518.45|523.91|518.51|523.84|518.44|8
1625682820000|2021-07-07 18:33:40|523.88|518.48|523.89|518.49|523.89|518.49|523.8|518.4|4
1625682830000|2021-07-07 18:33:50|523.91|518.51|523.91|518.51|523.91|518.51|523.91|518.51|1
1625682840000|2021-07-07 18:34:00|523.9|518.5|523.68|518.28|523.9|518.5|523.65|518.25|14
1625682850000|2021-07-07 18:34:10|523.66|518.26|523.57|518.17|523.67|518.27|523.57|518.17|8
1625682860000|2021-07-07 18:34:20|523.55|518.15|523.44|518.04|523.58|518.18|523.35|517.95|12
1625682870000|2021-07-07 18:34:30|523.48|518.08|523.35|517.95|523.48|518.08|523.35|517.95|5
1625682880000|2021-07-07 18:34:40|523.34|517.94|523.29|517.89|523.36|517.96|523.27|517.87|7
1625682890000|2021-07-07 18:34:50|523.27|517.87|523.31|517.91|523.32|517.92|523.27|517.87|3
1625682900000|2021-07-07 18:35:00|523.32|517.92|523.37|517.97|523.38|517.98|523.32|517.92|4
1625682910000|2021-07-07 18:35:10|523.3|517.9|523.31|517.91|523.31|517.91|523.3|517.9|2
1625682920000|2021-07-07 18:35:20|523.3|517.9|523.29|517.89|523.3|517.9|523.29|517.89|2
1625682930000|2021-07-07 18:35:30|523.31|517.91|523.39|517.99|523.39|517.99|523.25|517.85|10
1625682940000|2021-07-07 18:35:40|523.42|518.02|523.45|518.05|523.47|518.07|523.37|517.97|8
1625682950000|2021-07-07 18:35:50|523.47|518.07|523.45|518.05|523.47|518.07|523.45|518.05|4
1625682960000|2021-07-07 18:36:00|523.47|518.07|523.45|518.05|523.49|518.09|523.45|518.05|6
1625682970000|2021-07-07 18:36:10|523.47|518.07|523.43|518.03|523.47|518.07|523.38|517.98|6
1625682980000|2021-07-07 18:36:20|523.4|518|523.3|517.9|523.4|518|523.3|517.9|7
1625682990000|2021-07-07 18:36:30|523.33|517.93|523.24|517.84|523.33|517.93|523.23|517.83|6
1625683000000|2021-07-07 18:36:40|523.23|517.83|523.24|517.84|523.27|517.87|523.18|517.78|10
1625683010000|2021-07-07 18:36:50|523.26|517.86|523.3|517.9|523.3|517.9|523.24|517.84|7
1625683020000|2021-07-07 18:37:00|523.42|518.02|523.4|518|523.45|518.05|523.4|518|4
1625683030000|2021-07-07 18:37:10|523.42|518.02|523.42|518.02|523.45|518.05|523.42|518.02|5
1625683040000|2021-07-07 18:37:20|523.45|518.05|523.36|517.96|523.45|518.05|523.31|517.91|13
1625683050000|2021-07-07 18:37:30|523.33|517.93|523.1|517.7|523.33|517.93|523.05|517.65|12
1625683060000|2021-07-07 18:37:40|523.16|517.76|523.4|518|523.4|518|523.16|517.76|11
1625683070000|2021-07-07 18:37:50|523.42|518.02|523.41|518.01|523.42|518.02|523.38|517.98|8
1625683080000|2021-07-07 18:38:00|523.39|517.99|523.35|517.95|523.39|517.99|523.34|517.94|11
1625683090000|2021-07-07 18:38:10|523.36|517.96|523.32|517.92|523.36|517.96|523.27|517.87|6
1625683100000|2021-07-07 18:38:20|523.31|517.91|523.19|517.79|523.31|517.91|523.18|517.78|11
1625683110000|2021-07-07 18:38:30|523.16|517.76|523.2|517.8|523.2|517.8|523.16|517.76|4
1625683120000|2021-07-07 18:38:40|523.23|517.83|523.12|517.72|523.23|517.83|523.12|517.72|10
1625683130000|2021-07-07 18:38:50|523.11|517.71|523.31|517.91|523.31|517.91|523.11|517.71|2
1625683140000|2021-07-07 18:39:00|523.15|517.75|523.11|517.71|523.15|517.75|523.08|517.68|6
1625683150000|2021-07-07 18:39:10|523.12|517.72|523.13|517.73|523.13|517.73|523.1|517.7|11
1625683160000|2021-07-07 18:39:20|523.11|517.71|523.11|517.71|523.11|517.71|523.11|517.71|1
1625683170000|2021-07-07 18:39:30|523.12|517.72|523.06|517.66|523.12|517.72|523.06|517.66|10
1625683180000|2021-07-07 18:39:40|523.07|517.67|523.07|517.67|523.11|517.71|523.05|517.65|11
1625683190000|2021-07-07 18:39:50|523.06|517.66|523.07|517.67|523.07|517.67|523.06|517.66|2
1625683200000|2021-07-07 18:40:00|523.08|517.68|523.06|517.66|523.08|517.68|523|517.6|4
1625683210000|2021-07-07 18:40:10|523.05|517.65|523.07|517.67|523.07|517.67|523.05|517.65|3
1625683220000|2021-07-07 18:40:20|523.06|517.66|523.07|517.67|523.07|517.67|523.04|517.64|7
1625683230000|2021-07-07 18:40:30|523.14|517.74|523.13|517.73|523.14|517.74|523.12|517.72|4
1625683240000|2021-07-07 18:40:40|523.12|517.72|523.1|517.7|523.13|517.73|523.08|517.68|7
1625683250000|2021-07-07 18:40:50|523.13|517.73|523.13|517.73|523.13|517.73|523.13|517.73|1
1625683260000|2021-07-07 18:41:00|523.15|517.75|523.14|517.74|523.15|517.75|523.14|517.74|2
1625683270000|2021-07-07 18:41:10|523.16|517.76|523.16|517.76|523.17|517.77|523.12|517.72|11
1625683280000|2021-07-07 18:41:20|523.14|517.74|523.12|517.72|523.16|517.76|523.11|517.71|13
1625683290000|2021-07-07 18:41:30|523.13|517.73|523.13|517.73|523.16|517.76|523.13|517.73|9
1625683300000|2021-07-07 18:41:40|523.28|517.88|523.45|518.05|523.53|518.13|523.22|517.82|20
1625683310000|2021-07-07 18:41:50|523.46|518.06|523.43|518.03|523.48|518.08|523.42|518.02|17
1625683320000|2021-07-07 18:42:00|523.45|518.05|523.45|518.05|523.49|518.09|523.39|517.99|10
1625683340000|2021-07-07 18:42:20|523.44|518.04|523.43|518.03|523.45|518.05|523.43|518.03|4
1625683350000|2021-07-07 18:42:30|523.44|518.04|523.34|517.94|523.44|518.04|523.28|517.88|8
1625683360000|2021-07-07 18:42:40|523.37|517.97|523.31|517.91|523.37|517.97|523.31|517.91|4
1625683370000|2021-07-07 18:42:50|523.3|517.9|523.24|517.84|523.3|517.9|523.22|517.82|8
1625683380000|2021-07-07 18:43:00|523.25|517.85|523.13|517.73|523.37|517.97|523.12|517.72|14
1625683390000|2021-07-07 18:43:10|523.11|517.71|522.84|517.44|523.23|517.83|522.82|517.42|18
1625683400000|2021-07-07 18:43:20|522.85|517.45|522.93|517.53|522.93|517.53|522.85|517.45|8
1625683410000|2021-07-07 18:43:30|523.01|517.61|523.02|517.62|523.02|517.62|523.01|517.61|2
1625683420000|2021-07-07 18:43:40|523|517.6|523.19|517.79|523.19|517.79|523|517.6|9
1625683430000|2021-07-07 18:43:50|523.15|517.75|523.15|517.75|523.16|517.76|523.15|517.75|3
1625683450000|2021-07-07 18:44:10|523.16|517.76|523.3|517.9|523.3|517.9|523.14|517.74|5
1625683460000|2021-07-07 18:44:20|523.33|517.93|523.3|517.9|523.33|517.93|523.3|517.9|2
1625683470000|2021-07-07 18:44:30|523.29|517.89|523.28|517.88|523.3|517.9|523.28|517.88|4
1625683480000|2021-07-07 18:44:40|523.29|517.89|523.29|517.89|523.31|517.91|523.26|517.86|6
1625683490000|2021-07-07 18:44:50|523.26|517.86|523.3|517.9|523.3|517.9|523.26|517.86|3
1625683500000|2021-07-07 18:45:00|523.31|517.91|523.16|517.76|523.32|517.92|523.16|517.76|10
1625683510000|2021-07-07 18:45:10|523.17|517.77|523.2|517.8|523.21|517.81|523.17|517.77|8
1625683520000|2021-07-07 18:45:20|523.21|517.81|523.2|517.8|523.21|517.81|523.2|517.8|2
1625683530000|2021-07-07 18:45:30|523.22|517.82|523.19|517.79|523.24|517.84|523.14|517.74|8
1625683540000|2021-07-07 18:45:40|523.2|517.8|523.25|517.85|523.26|517.86|523.18|517.78|14
1625683550000|2021-07-07 18:45:50|523.24|517.84|523.2|517.8|523.24|517.84|523.17|517.77|10
1625683560000|2021-07-07 18:46:00|523.16|517.76|523.17|517.77|523.17|517.77|523.16|517.76|4
1625683570000|2021-07-07 18:46:10|523.21|517.81|523.18|517.78|523.21|517.81|523.17|517.77|3
1625683580000|2021-07-07 18:46:20|523.17|517.77|523.18|517.78|523.22|517.82|522.95|517.55|13
1625683590000|2021-07-07 18:46:30|523.19|517.79|523.22|517.82|523.22|517.82|523.18|517.78|9
1625683600000|2021-07-07 18:46:40|523.23|517.83|523.38|517.98|523.4|518|523.23|517.83|9
1625683610000|2021-07-07 18:46:50|523.35|517.95|523.47|518.07|523.47|518.07|523.31|517.91|7
1625683620000|2021-07-07 18:47:00|523.48|518.08|523.44|518.04|523.49|518.09|523.41|518.01|17
1625683630000|2021-07-07 18:47:10|523.45|518.05|523.46|518.06|523.47|518.07|523.44|518.04|8
1625683640000|2021-07-07 18:47:20|523.47|518.07|523.45|518.05|523.51|518.11|523.34|517.94|22
1625683650000|2021-07-07 18:47:30|523.44|518.04|523.45|518.05|523.46|518.06|523.43|518.03|18
1625683660000|2021-07-07 18:47:40|523.46|518.06|523.45|518.05|523.52|518.12|523.44|518.04|13
1625683670000|2021-07-07 18:47:50|523.44|518.04|523.45|518.05|523.54|518.14|523.44|518.04|17
1625683680000|2021-07-07 18:48:00|523.46|518.06|523.42|518.02|523.46|518.06|523.36|517.96|17
1625683690000|2021-07-07 18:48:10|523.44|518.04|523.41|518.01|523.44|518.04|523.37|517.97|15
1625683700000|2021-07-07 18:48:20|523.43|518.03|523.41|518.01|523.43|518.03|523.31|517.91|8
1625683710000|2021-07-07 18:48:30|523.36|517.96|523.41|518.01|523.41|518.01|523.36|517.96|2
1625683720000|2021-07-07 18:48:40|523.37|517.97|523.37|517.97|523.37|517.97|523.37|517.97|1
1625683730000|2021-07-07 18:48:50|523.36|517.96|523.35|517.95|523.38|517.98|523.33|517.93|8
1625683750000|2021-07-07 18:49:10|523.36|517.96|523.5|518.1|523.55|518.15|523.36|517.96|14
1625683760000|2021-07-07 18:49:20|523.51|518.11|523.53|518.13|523.57|518.17|523.49|518.09|8
1625683770000|2021-07-07 18:49:30|523.54|518.14|523.65|518.25|523.67|518.27|523.54|518.14|7
1625683780000|2021-07-07 18:49:40|523.64|518.24|523.64|518.24|523.64|518.24|523.63|518.23|3
1625683790000|2021-07-07 18:49:50|523.75|518.35|523.82|518.42|523.96|518.56|523.67|518.27|22
1625683800000|2021-07-07 18:50:00|523.95|518.55|523.86|518.46|523.98|518.58|523.86|518.46|18
1625683810000|2021-07-07 18:50:10|523.84|518.44|523.6|518.2|523.89|518.49|523.6|518.2|20
1625683820000|2021-07-07 18:50:20|523.59|518.19|523.51|518.11|523.62|518.22|523.5|518.1|8
1625683830000|2021-07-07 18:50:30|523.45|518.05|523.48|518.08|523.48|518.08|523.45|518.05|2
1625683840000|2021-07-07 18:50:40|523.45|518.05|523.39|517.99|523.48|518.08|523.39|517.99|4
1625683850000|2021-07-07 18:50:50|523.45|518.05|523.4|518|523.45|518.05|523.4|518|9
1625683860000|2021-07-07 18:51:00|523.42|518.02|523.39|517.99|523.42|518.02|523.37|517.97|5
1625683870000|2021-07-07 18:51:10|523.38|517.98|523.39|517.99|523.39|517.99|523.38|517.98|2
1625683880000|2021-07-07 18:51:20|523.36|517.96|523.47|518.07|523.48|518.08|523.36|517.96|5
1625683900000|2021-07-07 18:51:40|523.46|518.06|523.6|518.2|523.6|518.2|523.43|518.03|13
1625683910000|2021-07-07 18:51:50|523.65|518.25|523.62|518.22|523.66|518.26|523.61|518.21|14
1625683920000|2021-07-07 18:52:00|523.63|518.23|523.7|518.3|523.75|518.35|523.57|518.17|15
1625683930000|2021-07-07 18:52:10|523.71|518.31|523.71|518.31|523.76|518.36|523.71|518.31|4
1625683940000|2021-07-07 18:52:20|523.72|518.32|523.74|518.34|523.74|518.34|523.72|518.32|2
1625683960000|2021-07-07 18:52:40|523.76|518.36|523.75|518.35|523.77|518.37|523.75|518.35|3
1625683970000|2021-07-07 18:52:50|523.77|518.37|523.76|518.36|523.77|518.37|523.76|518.36|2
1625683980000|2021-07-07 18:53:00|523.77|518.37|523.64|518.24|523.77|518.37|523.64|518.24|3
1625684010000|2021-07-07 18:53:30|523.58|518.18|523.58|518.18|523.58|518.18|523.58|518.18|1
1625684060000|2021-07-07 18:54:20|523.69|518.29|523.78|518.38|524|518.6|523.69|518.29|22
1625684070000|2021-07-07 18:54:30|523.8|518.4|523.81|518.41|523.96|518.56|523.77|518.37|9
1625684080000|2021-07-07 18:54:40|523.8|518.4|523.87|518.47|523.92|518.52|523.8|518.4|6
1625684090000|2021-07-07 18:54:50|523.88|518.48|523.88|518.48|523.95|518.55|523.87|518.47|12
1625684100000|2021-07-07 18:55:00|523.87|518.47|523.77|518.37|523.93|518.53|523.75|518.35|15
1625684110000|2021-07-07 18:55:10|523.78|518.38|523.91|518.51|523.93|518.53|523.77|518.37|13
1625684120000|2021-07-07 18:55:20|523.92|518.52|523.93|518.53|523.93|518.53|523.92|518.52|2
1625684130000|2021-07-07 18:55:30|523.89|518.49|523.86|518.46|523.89|518.49|523.85|518.45|5
1625684140000|2021-07-07 18:55:40|523.85|518.45|523.9|518.5|523.93|518.53|523.84|518.44|13
1625684150000|2021-07-07 18:55:50|523.89|518.49|523.85|518.45|523.89|518.49|523.85|518.45|7
1625684160000|2021-07-07 18:56:00|523.84|518.44|523.84|518.44|523.87|518.47|523.84|518.44|8
1625684170000|2021-07-07 18:56:10|523.8|518.4|523.81|518.41|523.81|518.41|523.79|518.39|6
1625684180000|2021-07-07 18:56:20|523.83|518.43|523.81|518.41|523.84|518.44|523.81|518.41|7
1625684200000|2021-07-07 18:56:40|523.8|518.4|523.8|518.4|523.8|518.4|523.8|518.4|1
1625684210000|2021-07-07 18:56:50|523.81|518.41|523.84|518.44|523.84|518.44|523.81|518.41|4
1625684220000|2021-07-07 18:57:00|523.86|518.46|523.8|518.4|523.86|518.46|523.8|518.4|5
1625684230000|2021-07-07 18:57:10|523.79|518.39|523.77|518.37|523.8|518.4|523.74|518.34|11
1625684240000|2021-07-07 18:57:20|523.82|518.42|523.79|518.39|523.85|518.45|523.79|518.39|8
1625684250000|2021-07-07 18:57:30|523.8|518.4|523.8|518.4|523.8|518.4|523.8|518.4|1
1625684270000|2021-07-07 18:57:50|523.79|518.39|523.8|518.4|523.8|518.4|523.79|518.39|2
1625684300000|2021-07-07 18:58:20|523.79|518.39|523.7|518.3|523.85|518.45|523.7|518.3|10
1625684310000|2021-07-07 18:58:30|523.48|518.08|523.49|518.09|523.49|518.09|523.47|518.07|8
1625684320000|2021-07-07 18:58:40|523.56|518.16|523.49|518.09|523.57|518.17|523.49|518.09|5
1625684340000|2021-07-07 18:59:00|523.51|518.11|523.65|518.25|523.66|518.26|523.51|518.11|7
1625684350000|2021-07-07 18:59:10|523.6|518.2|523.6|518.2|523.61|518.21|523.59|518.19|8
1625684360000|2021-07-07 18:59:20|523.67|518.27|523.62|518.22|523.67|518.27|523.62|518.22|2
1625684370000|2021-07-07 18:59:30|523.63|518.23|523.68|518.28|523.68|518.28|523.63|518.23|5
1625684380000|2021-07-07 18:59:40|523.71|518.31|523.69|518.29|523.71|518.31|523.69|518.29|2
1625684390000|2021-07-07 18:59:50|523.7|518.3|523.72|518.32|523.73|518.33|523.7|518.3|8
1625684400000|2021-07-07 19:00:00|523.71|518.31|523.64|518.24|523.71|518.31|523.64|518.24|8
1625684410000|2021-07-07 19:00:10|523.59|518.19|523.59|518.19|523.64|518.24|523.59|518.19|3
1625684420000|2021-07-07 19:00:20|523.62|518.22|523.12|517.72|523.62|518.22|523.12|517.72|13
1625684430000|2021-07-07 19:00:30|523.13|517.73|522.99|517.59|523.15|517.75|522.99|517.59|14
1625684440000|2021-07-07 19:00:40|522.98|517.58|522.99|517.59|522.99|517.59|522.97|517.57|6
1625684450000|2021-07-07 19:00:50|522.97|517.57|522.77|517.37|522.97|517.57|522.77|517.37|10
1625684460000|2021-07-07 19:01:00|522.76|517.36|522.76|517.36|522.77|517.37|522.69|517.29|9
1625684470000|2021-07-07 19:01:10|522.75|517.35|522.79|517.39|522.85|517.45|522.75|517.35|6
1625684480000|2021-07-07 19:01:20|522.85|517.45|522.84|517.44|522.91|517.51|522.84|517.44|3
1625684490000|2021-07-07 19:01:30|522.76|517.36|522.76|517.36|522.95|517.55|522.76|517.36|10
1625684500000|2021-07-07 19:01:40|523|517.6|522.86|517.46|523.2|517.8|522.82|517.42|28
1625684510000|2021-07-07 19:01:50|522.89|517.49|523|517.6|523.06|517.66|522.87|517.47|12
1625684520000|2021-07-07 19:02:00|522.97|517.57|523.03|517.63|523.3|517.9|522.97|517.57|8
1625684530000|2021-07-07 19:02:10|523.04|517.64|523.05|517.65|523.07|517.67|523.04|517.64|6
1625684540000|2021-07-07 19:02:20|523.04|517.64|523.05|517.65|523.05|517.65|523.02|517.62|7
1625684550000|2021-07-07 19:02:30|523.2|517.8|523.25|517.85|523.25|517.85|523.2|517.8|2
1625684560000|2021-07-07 19:02:40|523.24|517.84|523.24|517.84|523.24|517.84|523.24|517.84|1
1625684570000|2021-07-07 19:02:50|523.22|517.82|523.2|517.8|523.24|517.84|523.18|517.78|7
1625684580000|2021-07-07 19:03:00|523.23|517.83|523.21|517.81|523.23|517.83|523.21|517.81|2
1625684590000|2021-07-07 19:03:10|523.23|517.83|523.25|517.85|523.28|517.88|523.22|517.82|9
1625684600000|2021-07-07 19:03:20|523.22|517.82|523.18|517.78|523.22|517.82|523.18|517.78|5
1625684610000|2021-07-07 19:03:30|523.37|517.97|523.23|517.83|523.37|517.97|523.23|517.83|3
1625684620000|2021-07-07 19:03:40|523.24|517.84|523.24|517.84|523.24|517.84|523.23|517.83|3
1625684630000|2021-07-07 19:03:50|523.23|517.83|523.24|517.84|523.38|517.98|523.19|517.79|13
1625684640000|2021-07-07 19:04:00|523.25|517.85|523.44|518.04|523.44|518.04|523.21|517.81|14
1625684650000|2021-07-07 19:04:10|523.42|518.02|523.62|518.22|523.62|518.22|523.42|518.02|3
1625684660000|2021-07-07 19:04:20|523.61|518.21|523.42|518.02|523.62|518.22|523.4|518|13
1625684670000|2021-07-07 19:04:30|523.44|518.04|523.42|518.02|523.44|518.04|523.41|518.01|5
1625684680000|2021-07-07 19:04:40|523.43|518.03|523.44|518.04|523.44|518.04|523.43|518.03|2
1625684690000|2021-07-07 19:04:50|523.39|517.99|523.51|518.11|523.51|518.11|523.37|517.97|9
1625684700000|2021-07-07 19:05:00|523.5|518.1|523.48|518.08|523.54|518.14|523.48|518.08|5
1625684710000|2021-07-07 19:05:10|523.57|518.17|523.66|518.26|523.66|518.26|523.5|518.1|12
1625684720000|2021-07-07 19:05:20|523.65|518.25|523.58|518.18|523.69|518.29|523.57|518.17|11
1625684730000|2021-07-07 19:05:30|523.59|518.19|523.64|518.24|523.64|518.24|523.59|518.19|7
1625684740000|2021-07-07 19:05:40|523.62|518.22|523.62|518.22|523.65|518.25|523.62|518.22|5
1625684750000|2021-07-07 19:05:50|523.61|518.21|523.6|518.2|523.61|518.21|523.6|518.2|2
1625684760000|2021-07-07 19:06:00|523.61|518.21|523.62|518.22|523.63|518.23|523.61|518.21|6
1625684770000|2021-07-07 19:06:10|523.63|518.23|523.55|518.15|523.63|518.23|523.55|518.15|2
1625684780000|2021-07-07 19:06:20|523.56|518.16|523.55|518.15|523.64|518.24|523.55|518.15|6
1625684790000|2021-07-07 19:06:30|523.47|518.07|523.55|518.15|523.56|518.16|523.47|518.07|4
1625684800000|2021-07-07 19:06:40|523.47|518.07|523.59|518.19|523.61|518.21|523.47|518.07|6
1625684810000|2021-07-07 19:06:50|523.57|518.17|523.58|518.18|523.62|518.22|523.54|518.14|16
1625684820000|2021-07-07 19:07:00|523.59|518.19|523.61|518.21|523.61|518.21|523.56|518.16|4
1625684830000|2021-07-07 19:07:10|523.62|518.22|523.47|518.07|523.64|518.24|523.47|518.07|6
1625684840000|2021-07-07 19:07:20|523.55|518.15|523.6|518.2|523.64|518.24|523.48|518.08|7
1625684850000|2021-07-07 19:07:30|523.58|518.18|523.59|518.19|523.59|518.19|523.58|518.18|2
1625684860000|2021-07-07 19:07:40|523.61|518.21|523.49|518.09|523.61|518.21|523.42|518.02|6
1625684870000|2021-07-07 19:07:50|523.5|518.1|523.5|518.1|523.58|518.18|523.48|518.08|23
1625684880000|2021-07-07 19:08:00|523.49|518.09|523.54|518.14|523.55|518.15|523.49|518.09|16
1625684890000|2021-07-07 19:08:10|523.55|518.15|523.62|518.22|523.62|518.22|523.55|518.15|16
1625684900000|2021-07-07 19:08:20|523.57|518.17|523.47|518.07|523.6|518.2|523.47|518.07|4
1625684910000|2021-07-07 19:08:30|523.51|518.11|523.74|518.34|523.76|518.36|523.51|518.11|8
1625684920000|2021-07-07 19:08:40|523.71|518.31|523.74|518.34|523.74|518.34|523.71|518.31|2
1625684930000|2021-07-07 19:08:50|523.72|518.32|523.85|518.45|523.86|518.46|523.67|518.27|19
1625684940000|2021-07-07 19:09:00|523.86|518.46|523.86|518.46|523.88|518.48|523.86|518.46|8
1625684950000|2021-07-07 19:09:10|523.88|518.48|523.93|518.53|523.93|518.53|523.79|518.39|17
1625684960000|2021-07-07 19:09:20|523.9|518.5|523.94|518.54|524|518.6|523.9|518.5|7
1625684970000|2021-07-07 19:09:30|523.99|518.59|523.97|518.57|523.99|518.59|523.97|518.57|6
1625685000000|2021-07-07 19:10:00|523.98|518.58|523.98|518.58|523.98|518.58|523.98|518.58|1
1625685010000|2021-07-07 19:10:10|524.02|518.62|523.8|518.4|524.02|518.62|523.8|518.4|7
1625685020000|2021-07-07 19:10:20|523.77|518.37|523.53|518.13|523.77|518.37|523.53|518.13|7
1625685030000|2021-07-07 19:10:30|523.61|518.21|523.53|518.13|523.61|518.21|523.53|518.13|4
1625685040000|2021-07-07 19:10:40|523.51|518.11|523.25|517.85|523.56|518.16|523.25|517.85|7
1625685050000|2021-07-07 19:10:50|523.22|517.82|523.2|517.8|523.22|517.82|522.93|517.53|20
1625685060000|2021-07-07 19:11:00|523.19|517.79|523.25|517.85|523.26|517.86|523.18|517.78|13
1625685070000|2021-07-07 19:11:10|523.24|517.84|523.1|517.7|523.25|517.85|523.03|517.63|13
1625685080000|2021-07-07 19:11:20|523.09|517.69|522.85|517.45|523.09|517.69|522.83|517.43|13
1625685090000|2021-07-07 19:11:30|522.86|517.46|522.91|517.51|522.91|517.51|522.85|517.45|10
1625685100000|2021-07-07 19:11:40|522.9|517.5|522.99|517.59|523|517.6|522.9|517.5|17
1625685110000|2021-07-07 19:11:50|523|517.6|523.02|517.62|523.02|517.62|523|517.6|2
1625685120000|2021-07-07 19:12:00|522.99|517.59|523|517.6|523|517.6|522.99|517.59|2
1625685130000|2021-07-07 19:12:10|522.99|517.59|523.06|517.66|523.06|517.66|522.96|517.56|9
1625685140000|2021-07-07 19:12:20|523.05|517.65|523.03|517.63|523.07|517.67|523.03|517.63|9
1625685150000|2021-07-07 19:12:30|523.02|517.62|522.97|517.57|523.02|517.62|522.96|517.56|8
1625685160000|2021-07-07 19:12:40|522.96|517.56|522.83|517.43|523.06|517.66|522.82|517.42|14
1625685170000|2021-07-07 19:12:50|522.84|517.44|522.72|517.32|522.86|517.46|522.71|517.31|10
1625685180000|2021-07-07 19:13:00|522.71|517.31|522.9|517.5|522.98|517.58|522.7|517.3|21
1625685190000|2021-07-07 19:13:10|522.95|517.55|523|517.6|523.03|517.63|522.95|517.55|8
1625685200000|2021-07-07 19:13:20|523.03|517.63|523.01|517.61|523.03|517.63|522.95|517.55|8
1625685210000|2021-07-07 19:13:30|522.97|517.57|522.87|517.47|522.97|517.57|522.86|517.46|4
1625685220000|2021-07-07 19:13:40|523.03|517.63|523.07|517.67|523.14|517.74|523.03|517.63|8
1625685230000|2021-07-07 19:13:50|523.09|517.69|523.07|517.67|523.09|517.69|523.07|517.67|2
1625685240000|2021-07-07 19:14:00|523.05|517.65|523.05|517.65|523.05|517.65|523.05|517.65|1
1625685270000|2021-07-07 19:14:30|523.12|517.72|523.05|517.65|523.12|517.72|523.01|517.61|11
1625685280000|2021-07-07 19:14:40|523.06|517.66|523.06|517.66|523.08|517.68|523.05|517.65|8
1625685290000|2021-07-07 19:14:50|523.07|517.67|523.01|517.61|523.14|517.74|522.95|517.55|9
1625685300000|2021-07-07 19:15:00|522.99|517.59|523.07|517.67|523.07|517.67|522.99|517.59|2
1625685330000|2021-07-07 19:15:30|523.01|517.61|523.03|517.63|523.04|517.64|523|517.6|7
1625685340000|2021-07-07 19:15:40|522.98|517.58|523|517.6|523.03|517.63|522.98|517.58|4
1625685350000|2021-07-07 19:15:50|522.98|517.58|522.95|517.55|523.03|517.63|522.95|517.55|6
1625685360000|2021-07-07 19:16:00|522.99|517.59|523.02|517.62|523.05|517.65|522.98|517.58|7
1625685370000|2021-07-07 19:16:10|523|517.6|523.03|517.63|523.03|517.63|523|517.6|2
1625685390000|2021-07-07 19:16:30|523.08|517.68|523.08|517.68|523.08|517.68|523.08|517.68|1
1625685400000|2021-07-07 19:16:40|523.07|517.67|523.07|517.67|523.07|517.67|523.07|517.67|1
1625685410000|2021-07-07 19:16:50|522.99|517.59|523.04|517.64|523.05|517.65|522.95|517.55|8
1625685420000|2021-07-07 19:17:00|523.01|517.61|523.16|517.76|523.16|517.76|523.01|517.61|7
1625685430000|2021-07-07 19:17:10|523.15|517.75|523.12|517.72|523.21|517.81|522.98|517.58|16
1625685440000|2021-07-07 19:17:20|523.11|517.71|523|517.6|523.11|517.71|522.99|517.59|17
1625685450000|2021-07-07 19:17:30|522.98|517.58|522.79|517.39|522.99|517.59|522.78|517.38|10
1625685460000|2021-07-07 19:17:40|522.7|517.3|522.74|517.34|522.76|517.36|522.7|517.3|11
1625685470000|2021-07-07 19:17:50|522.76|517.36|522.81|517.41|522.82|517.42|522.75|517.35|8
1625685480000|2021-07-07 19:18:00|522.76|517.36|522.75|517.35|522.77|517.37|522.75|517.35|3
1625685490000|2021-07-07 19:18:10|522.76|517.36|522.77|517.37|522.78|517.38|522.75|517.35|4
1625685500000|2021-07-07 19:18:20|522.76|517.36|522.87|517.47|522.88|517.48|522.76|517.36|11
1625685510000|2021-07-07 19:18:30|522.81|517.41|522.85|517.45|522.85|517.45|522.81|517.41|5
1625685520000|2021-07-07 19:18:40|522.79|517.39|522.83|517.43|522.83|517.43|522.79|517.39|2
1625685530000|2021-07-07 19:18:50|522.82|517.42|522.82|517.42|522.82|517.42|522.82|517.42|1
1625685540000|2021-07-07 19:19:00|522.83|517.43|522.82|517.42|522.83|517.43|522.79|517.39|7
1625685550000|2021-07-07 19:19:10|522.81|517.41|522.81|517.41|522.81|517.41|522.81|517.41|1
1625685560000|2021-07-07 19:19:20|522.77|517.37|522.76|517.36|522.77|517.37|522.75|517.35|3
1625685580000|2021-07-07 19:19:40|522.77|517.37|522.81|517.41|522.81|517.41|522.73|517.33|6
1625685590000|2021-07-07 19:19:50|522.77|517.37|522.86|517.46|522.86|517.46|522.73|517.33|5
1625685600000|2021-07-07 19:20:00|522.83|517.43|522.83|517.43|522.83|517.43|522.83|517.43|1
1625685620000|2021-07-07 19:20:20|522.84|517.44|522.82|517.42|522.86|517.46|522.78|517.38|8
1625685630000|2021-07-07 19:20:30|522.77|517.37|522.84|517.44|522.89|517.49|522.77|517.37|12
1625685640000|2021-07-07 19:20:40|522.85|517.45|522.86|517.46|522.89|517.49|522.85|517.45|10
1625685650000|2021-07-07 19:20:50|522.87|517.47|522.76|517.36|522.88|517.48|522.76|517.36|15
1625685660000|2021-07-07 19:21:00|522.72|517.32|522.78|517.38|522.82|517.42|522.67|517.27|18
1625685670000|2021-07-07 19:21:10|522.77|517.37|522.67|517.27|522.77|517.37|522.54|517.14|18
1625685680000|2021-07-07 19:21:20|522.66|517.26|522.45|517.05|522.67|517.27|522.41|517.01|20
1625685690000|2021-07-07 19:21:30|522.46|517.06|522.4|517|522.46|517.06|522.39|516.99|8
1625685700000|2021-07-07 19:21:40|522.39|516.99|522.39|516.99|522.39|516.99|522.39|516.99|1
1625685710000|2021-07-07 19:21:50|522.4|517|522.4|517|522.4|517|522.39|516.99|3
1625685720000|2021-07-07 19:22:00|522.41|517.01|522.31|516.91|522.41|517.01|522.31|516.91|8
1625685730000|2021-07-07 19:22:10|522.28|516.88|522.28|516.88|522.28|516.88|522.28|516.88|1
1625685740000|2021-07-07 19:22:20|522.31|516.91|522.32|516.92|522.32|516.92|522.31|516.91|2
1625685750000|2021-07-07 19:22:30|522.33|516.93|522.33|516.93|522.33|516.93|522.33|516.93|1
1625685760000|2021-07-07 19:22:40|522.32|516.92|522.31|516.91|522.34|516.94|522.3|516.9|9
1625685770000|2021-07-07 19:22:50|522.32|516.92|522.31|516.91|522.32|516.92|522.31|516.91|2
1625685780000|2021-07-07 19:23:00|522.29|516.89|522.29|516.89|522.32|516.92|522.28|516.88|9
1625685790000|2021-07-07 19:23:10|522.28|516.88|522.4|517|522.4|517|522.28|516.88|6
1625685800000|2021-07-07 19:23:20|522.36|516.96|522.32|516.92|522.4|517|522.26|516.86|8
1625685810000|2021-07-07 19:23:30|522.36|516.96|522.44|517.04|522.44|517.04|522.32|516.92|3
1625685820000|2021-07-07 19:23:40|522.5|517.1|522.49|517.09|522.5|517.1|522.34|516.94|4
1625685830000|2021-07-07 19:23:50|522.5|517.1|522.46|517.06|522.5|517.1|522.34|516.94|6
1625685840000|2021-07-07 19:24:00|522.45|517.05|522.32|516.92|522.45|517.05|522.3|516.9|5
1625685890000|2021-07-07 19:24:50|522.39|516.99|522.39|516.99|522.4|517|522.37|516.97|12
1625685900000|2021-07-07 19:25:00|522.33|516.93|522.33|516.93|522.39|516.99|522.33|516.93|3
1625685910000|2021-07-07 19:25:10|522.32|516.92|522.17|516.77|522.37|516.97|522.14|516.74|16
1625685920000|2021-07-07 19:25:20|522.2|516.8|522.36|516.96|522.36|516.96|522.14|516.74|17
1625685930000|2021-07-07 19:25:30|522.21|516.81|522.42|517.02|522.42|517.02|522.21|516.81|5
1625685940000|2021-07-07 19:25:40|522.31|516.91|522.31|516.91|522.42|517.02|522.31|516.91|3
1625685950000|2021-07-07 19:25:50|522.45|517.05|522.52|517.12|522.53|517.13|522.31|516.91|9
1625685960000|2021-07-07 19:26:00|522.53|517.13|522.65|517.25|522.65|517.25|522.36|516.96|3
1625685970000|2021-07-07 19:26:10|522.63|517.23|522.53|517.13|522.63|517.23|522.32|516.92|5
1625685980000|2021-07-07 19:26:20|522.47|517.07|522.36|516.96|522.53|517.13|522.32|516.92|11
1625685990000|2021-07-07 19:26:30|522.43|517.03|522.32|516.92|522.43|517.03|522.32|516.92|4
1625686000000|2021-07-07 19:26:40|522.48|517.08|522.37|516.97|522.48|517.08|522.3|516.9|21
1625686010000|2021-07-07 19:26:50|522.38|516.98|522.29|516.89|522.38|516.98|522.29|516.89|14
1625686020000|2021-07-07 19:27:00|522.3|516.9|522.33|516.93|522.34|516.94|522.29|516.89|14
1625686030000|2021-07-07 19:27:10|522.35|516.95|522.31|516.91|522.37|516.97|522.17|516.77|18
1625686040000|2021-07-07 19:27:20|522.3|516.9|522.29|516.89|522.34|516.94|522.28|516.88|20
1625686050000|2021-07-07 19:27:30|522.28|516.88|522.27|516.87|522.32|516.92|522.26|516.86|10
1625686060000|2021-07-07 19:27:40|522.26|516.86|522.32|516.92|522.32|516.92|522.26|516.86|16
1625686070000|2021-07-07 19:27:50|522.33|516.93|522.28|516.88|522.36|516.96|522.15|516.75|16
1625686080000|2021-07-07 19:28:00|522.29|516.89|522.43|517.03|522.55|517.15|522.23|516.83|12
1625686090000|2021-07-07 19:28:10|522.41|517.01|522.34|516.94|522.54|517.14|522.32|516.92|20
1625686100000|2021-07-07 19:28:20|522.41|517.01|522.32|516.92|522.41|517.01|522.32|516.92|3
1625686110000|2021-07-07 19:28:30|522.34|516.94|522.28|516.88|522.35|516.95|522.27|516.87|13
1625686120000|2021-07-07 19:28:40|522.29|516.89|522.34|516.94|522.37|516.97|522.29|516.89|4
1625686130000|2021-07-07 19:28:50|522.33|516.93|522.41|517.01|522.41|517.01|522.33|516.93|3
1625686140000|2021-07-07 19:29:00|522.37|516.97|522.33|516.93|522.37|516.97|522.33|516.93|4
1625686150000|2021-07-07 19:29:10|522.39|516.99|522.18|516.78|522.39|516.99|522.17|516.77|7
1625686160000|2021-07-07 19:29:20|522.19|516.79|522.19|516.79|522.27|516.87|522.17|516.77|15
1625686170000|2021-07-07 19:29:30|522.2|516.8|522.17|516.77|522.21|516.81|522.13|516.73|7
1625686190000|2021-07-07 19:29:50|522.21|516.81|522.19|516.79|522.21|516.81|522.19|516.79|2
1625686200000|2021-07-07 19:30:00|522.28|516.88|522.1|516.7|522.35|516.95|522.06|516.66|15
1625686210000|2021-07-07 19:30:10|522.13|516.73|522.02|516.62|522.13|516.73|522.02|516.62|6
1625686230000|2021-07-07 19:30:30|522.04|516.64|522.02|516.62|522.04|516.64|522.02|516.62|8
1625686240000|2021-07-07 19:30:40|522.09|516.69|522.03|516.63|522.09|516.69|522.02|516.62|4
1625686250000|2021-07-07 19:30:50|522.02|516.62|522.05|516.65|522.08|516.68|522.02|516.62|5
1625686260000|2021-07-07 19:31:00|522.03|516.63|522.04|516.64|522.1|516.7|522.03|516.63|5
1625686270000|2021-07-07 19:31:10|522.06|516.66|522.25|516.85|522.36|516.96|522.04|516.64|17
1625686280000|2021-07-07 19:31:20|522.22|516.82|522.16|516.76|522.29|516.89|522.11|516.71|9
1625686290000|2021-07-07 19:31:30|522.15|516.75|522.29|516.89|522.39|516.99|522.12|516.72|10
1625686310000|2021-07-07 19:31:50|522.3|516.9|522.29|516.89|522.3|516.9|522.29|516.89|2
1625686320000|2021-07-07 19:32:00|522.3|516.9|522.3|516.9|522.3|516.9|522.3|516.9|1
1625686330000|2021-07-07 19:32:10|522.29|516.89|522.24|516.84|522.29|516.89|522.24|516.84|4
1625686370000|2021-07-07 19:32:50|522.17|516.77|522.34|516.94|522.34|516.94|522.15|516.75|5
1625686380000|2021-07-07 19:33:00|522.33|516.93|522.2|516.8|522.33|516.93|522.2|516.8|9
1625686400000|2021-07-07 19:33:20|522.19|516.79|522.18|516.78|522.19|516.79|522.16|516.76|5
1625686410000|2021-07-07 19:33:30|522.25|516.85|522.25|516.85|522.25|516.85|522.24|516.84|3
1625686420000|2021-07-07 19:33:40|522.1|516.7|522.1|516.7|522.23|516.83|522.1|516.7|4
1625686430000|2021-07-07 19:33:50|522.11|516.71|522.2|516.8|522.2|516.8|522.06|516.66|7
1625686440000|2021-07-07 19:34:00|522.21|516.81|522.25|516.85|522.41|517.01|522.21|516.81|7
1625686450000|2021-07-07 19:34:10|522.4|517|522.45|517.05|522.45|517.05|522.38|516.98|4
1625686460000|2021-07-07 19:34:20|522.37|516.97|522.33|516.93|522.46|517.06|522.31|516.91|15
1625686470000|2021-07-07 19:34:30|522.32|516.92|522.43|517.03|522.56|517.16|522.31|516.91|12
1625686480000|2021-07-07 19:34:40|522.44|517.04|522.48|517.08|522.6|517.2|522.43|517.03|6
1625686490000|2021-07-07 19:34:50|522.51|517.11|522.86|517.46|522.87|517.47|522.48|517.08|13
1625686500000|2021-07-07 19:35:00|522.87|517.47|522.68|517.28|522.9|517.5|522.68|517.28|15
1625686510000|2021-07-07 19:35:10|522.69|517.29|522.69|517.29|522.75|517.35|522.63|517.23|15
1625686520000|2021-07-07 19:35:20|522.67|517.27|522.56|517.16|522.71|517.31|522.56|517.16|5
1625686530000|2021-07-07 19:35:30|522.55|517.15|522.55|517.15|522.56|517.16|522.55|517.15|3
1625686550000|2021-07-07 19:35:50|522.52|517.12|522.52|517.12|522.52|517.12|522.52|517.12|1
1625686560000|2021-07-07 19:36:00|522.51|517.11|522.55|517.15|522.56|517.16|522.47|517.07|10
1625686570000|2021-07-07 19:36:10|522.54|517.14|522.61|517.21|522.61|517.21|522.48|517.08|16
1625686580000|2021-07-07 19:36:20|522.59|517.19|522.5|517.1|522.6|517.2|522.5|517.1|15
1625686590000|2021-07-07 19:36:30|522.51|517.11|522.39|516.99|522.54|517.14|522.39|516.99|19
1625686600000|2021-07-07 19:36:40|522.42|517.02|522.48|517.08|522.48|517.08|522.4|517|10
1625686610000|2021-07-07 19:36:50|522.43|517.03|522.48|517.08|522.48|517.08|522.38|516.98|4
1625686620000|2021-07-07 19:37:00|522.53|517.13|522.52|517.12|522.53|517.13|522.49|517.09|10
1625686630000|2021-07-07 19:37:10|522.53|517.13|522.61|517.21|522.64|517.24|522.49|517.09|9
1625686640000|2021-07-07 19:37:20|522.64|517.24|522.68|517.28|522.7|517.3|522.58|517.18|7
1625686650000|2021-07-07 19:37:30|522.74|517.34|522.77|517.37|522.77|517.37|522.73|517.33|6
1625686660000|2021-07-07 19:37:40|522.78|517.38|522.76|517.36|522.78|517.38|522.76|517.36|3
1625686670000|2021-07-07 19:37:50|522.8|517.4|522.9|517.5|522.91|517.51|522.79|517.39|8
1625686680000|2021-07-07 19:38:00|522.91|517.51|523.23|517.83|523.23|517.83|522.9|517.5|6
1625686700000|2021-07-07 19:38:20|523.22|517.82|523.23|517.83|523.23|517.83|523.22|517.82|2
1625686710000|2021-07-07 19:38:30|523.24|517.84|523.31|517.91|523.31|517.91|523.24|517.84|4
1625686730000|2021-07-07 19:38:50|523.35|517.95|523.35|517.95|523.35|517.95|523.35|517.95|1
1625686740000|2021-07-07 19:39:00|523.33|517.93|523.07|517.67|523.33|517.93|523.07|517.67|8
1625686750000|2021-07-07 19:39:10|523.06|517.66|523.01|517.61|523.06|517.66|522.83|517.43|16
1625686770000|2021-07-07 19:39:30|523.02|517.62|523.01|517.61|523.02|517.62|523.01|517.61|2
1625686780000|2021-07-07 19:39:40|523.06|517.66|523.03|517.63|523.06|517.66|523.01|517.61|9
1625686790000|2021-07-07 19:39:50|523.04|517.64|522.96|517.56|523.08|517.68|522.96|517.56|9
1625686800000|2021-07-07 19:40:00|522.98|517.58|522.98|517.58|522.99|517.59|522.98|517.58|3
1625686840000|2021-07-07 19:40:40|522.99|517.59|522.98|517.58|522.99|517.59|522.98|517.58|2
1625686850000|2021-07-07 19:40:50|523.03|517.63|523|517.6|523.03|517.63|522.95|517.55|3
1625686860000|2021-07-07 19:41:00|523.01|517.61|523.06|517.66|523.06|517.66|522.99|517.59|10
1625686870000|2021-07-07 19:41:10|523.1|517.7|523.03|517.63|523.1|517.7|523.03|517.63|4
1625686880000|2021-07-07 19:41:20|523.04|517.64|523.02|517.62|523.04|517.64|523.02|517.62|2
1625686890000|2021-07-07 19:41:30|523.03|517.63|523.02|517.62|523.03|517.63|523.02|517.62|4
1625686910000|2021-07-07 19:41:50|523.01|517.61|522.96|517.56|523.01|517.61|522.96|517.56|5
1625686920000|2021-07-07 19:42:00|522.94|517.54|522.97|517.57|522.97|517.57|522.83|517.43|4
1625686930000|2021-07-07 19:42:10|522.98|517.58|523.04|517.64|523.05|517.65|522.98|517.58|5
1625686940000|2021-07-07 19:42:20|523.03|517.63|523|517.6|523.03|517.63|523|517.6|5
1625686960000|2021-07-07 19:42:40|522.94|517.54|523.01|517.61|523.01|517.61|522.94|517.54|3
1625686970000|2021-07-07 19:42:50|522.97|517.57|523.07|517.67|523.08|517.68|522.91|517.51|5
1625686980000|2021-07-07 19:43:00|523.13|517.73|523.53|518.13|523.56|518.16|523.07|517.67|12
1625686990000|2021-07-07 19:43:10|523.52|518.12|523.38|517.98|523.52|518.12|523.2|517.8|14
1625687000000|2021-07-07 19:43:20|523.39|517.99|523.29|517.89|523.39|517.99|523.19|517.79|14
1625687010000|2021-07-07 19:43:30|523.2|517.8|523.37|517.97|523.39|517.99|523.2|517.8|14
1625687020000|2021-07-07 19:43:40|523.36|517.96|523.37|517.97|523.4|518|523.36|517.96|15
1625687030000|2021-07-07 19:43:50|523.39|517.99|523.39|517.99|523.4|518|523.37|517.97|7
1625687040000|2021-07-07 19:44:00|523.38|517.98|523.36|517.96|523.4|518|523.36|517.96|8
1625687050000|2021-07-07 19:44:10|523.34|517.94|523.34|517.94|523.34|517.94|523.34|517.94|1
1625687060000|2021-07-07 19:44:20|523.35|517.95|523.43|518.03|523.44|518.04|523.34|517.94|8
1625687070000|2021-07-07 19:44:30|523.4|518|523.37|517.97|523.45|518.05|523.37|517.97|10
1625687080000|2021-07-07 19:44:40|523.38|517.98|523.54|518.14|523.54|518.14|523.38|517.98|6
1625687090000|2021-07-07 19:44:50|523.53|518.13|523.49|518.09|523.55|518.15|523.45|518.05|18
1625687100000|2021-07-07 19:45:00|523.48|518.08|523.52|518.12|523.52|518.12|523.48|518.08|6
1625687110000|2021-07-07 19:45:10|523.54|518.14|523.56|518.16|523.56|518.16|523.53|518.13|11
1625687120000|2021-07-07 19:45:20|523.55|518.15|523.53|518.13|523.55|518.15|523.51|518.11|11
1625687130000|2021-07-07 19:45:30|523.52|518.12|523.54|518.14|523.55|518.15|523.52|518.12|16
1625687140000|2021-07-07 19:45:40|523.53|518.13|523.54|518.14|523.55|518.15|523.53|518.13|6
1625687150000|2021-07-07 19:45:50|523.53|518.13|523.53|518.13|523.53|518.13|523.52|518.12|3
1625687160000|2021-07-07 19:46:00|523.55|518.15|523.67|518.27|523.73|518.33|523.41|518.01|17
1625687170000|2021-07-07 19:46:10|523.72|518.32|523.67|518.27|523.72|518.32|523.67|518.27|2
1625687180000|2021-07-07 19:46:20|523.73|518.33|523.67|518.27|523.73|518.33|523.67|518.27|4
1625687190000|2021-07-07 19:46:30|523.68|518.28|523.67|518.27|523.73|518.33|523.67|518.27|8
1625687200000|2021-07-07 19:46:40|523.66|518.26|523.7|518.3|523.78|518.38|523.66|518.26|4
1625687210000|2021-07-07 19:46:50|523.76|518.36|523.7|518.3|523.76|518.36|523.7|518.3|4
1625687220000|2021-07-07 19:47:00|523.81|518.41|523.73|518.33|523.81|518.41|523.72|518.32|7
1625687230000|2021-07-07 19:47:10|523.74|518.34|523.71|518.31|523.74|518.34|523.71|518.31|8
1625687240000|2021-07-07 19:47:20|523.81|518.41|523.74|518.34|523.81|518.41|523.74|518.34|3
1625687250000|2021-07-07 19:47:30|523.76|518.36|523.82|518.42|523.9|518.5|523.74|518.34|6
1625687260000|2021-07-07 19:47:40|524|518.6|524.03|518.63|524.03|518.63|524|518.6|2
1625687270000|2021-07-07 19:47:50|524.04|518.64|524.15|518.75|524.15|518.75|524.04|518.64|13
1625687280000|2021-07-07 19:48:00|524.1|518.7|524.08|518.68|524.14|518.74|524.08|518.68|12
1625687290000|2021-07-07 19:48:10|524.09|518.69|523.92|518.52|524.1|518.7|523.91|518.51|11
1625687300000|2021-07-07 19:48:20|523.91|518.51|523.92|518.52|523.92|518.52|523.91|518.51|2
1625687310000|2021-07-07 19:48:30|523.91|518.51|523.79|518.39|523.93|518.53|523.79|518.39|4
1625687320000|2021-07-07 19:48:40|523.8|518.4|523.89|518.49|523.89|518.49|523.8|518.4|7
1625687330000|2021-07-07 19:48:50|523.87|518.47|524|518.6|524.03|518.63|523.87|518.47|18
1625687340000|2021-07-07 19:49:00|524.02|518.62|524.12|518.72|524.19|518.79|524.02|518.62|14
1625687350000|2021-07-07 19:49:10|524.1|518.7|524.11|518.71|524.14|518.74|524.09|518.69|9
1625687360000|2021-07-07 19:49:20|524.12|518.72|524.06|518.66|524.18|518.78|523.97|518.57|12
1625687370000|2021-07-07 19:49:30|524.05|518.65|524.21|518.81|524.26|518.86|524.05|518.65|8
1625687380000|2021-07-07 19:49:40|524.2|518.8|524.14|518.74|524.2|518.8|524.1|518.7|13
1625687390000|2021-07-07 19:49:50|524.13|518.73|524.14|518.74|524.14|518.74|524.05|518.65|17
1625687400000|2021-07-07 19:50:00|524.13|518.73|524.01|518.61|524.14|518.74|524.01|518.61|16
1625687410000|2021-07-07 19:50:10|524.02|518.62|524|518.6|524.06|518.66|523.98|518.58|9
1625687430000|2021-07-07 19:50:30|523.95|518.55|523.88|518.48|523.99|518.59|523.88|518.48|6
1625687440000|2021-07-07 19:50:40|523.9|518.5|523.91|518.51|523.93|518.53|523.89|518.49|4
1625687450000|2021-07-07 19:50:50|523.92|518.52|523.95|518.55|523.95|518.55|523.91|518.51|3
1625687460000|2021-07-07 19:51:00|524|518.6|523.95|518.55|524|518.6|523.89|518.49|3
1625687480000|2021-07-07 19:51:20|523.94|518.54|523.81|518.41|523.94|518.54|523.81|518.41|3
1625687500000|2021-07-07 19:51:40|523.89|518.49|523.86|518.46|523.97|518.57|523.86|518.46|11
1625687510000|2021-07-07 19:51:50|523.87|518.47|523.87|518.47|523.87|518.47|523.87|518.47|1
1625687520000|2021-07-07 19:52:00|523.86|518.46|523.86|518.46|523.86|518.46|523.83|518.43|6
1625687530000|2021-07-07 19:52:10|523.87|518.47|523.98|518.58|524.08|518.68|523.87|518.47|17
1625687540000|2021-07-07 19:52:20|523.93|518.53|523.93|518.53|523.97|518.57|523.91|518.51|20
1625687550000|2021-07-07 19:52:30|523.91|518.51|523.83|518.43|523.95|518.55|523.83|518.43|11
1625687560000|2021-07-07 19:52:40|523.85|518.45|523.85|518.45|523.86|518.46|523.85|518.45|3
1625687570000|2021-07-07 19:52:50|523.84|518.44|523.85|518.45|523.85|518.45|523.81|518.41|4
1625687580000|2021-07-07 19:53:00|523.81|518.41|523.51|518.11|523.81|518.41|523.48|518.08|9
1625687590000|2021-07-07 19:53:10|523.48|518.08|523.49|518.09|523.51|518.11|523.48|518.08|3
1625687600000|2021-07-07 19:53:20|523.48|518.08|523.48|518.08|523.48|518.08|523.48|518.08|1
1625687610000|2021-07-07 19:53:30|523.53|518.13|523.49|518.09|523.53|518.13|523.49|518.09|2
1625687620000|2021-07-07 19:53:40|523.48|518.08|523.49|518.09|523.56|518.16|523.48|518.08|7
1625687630000|2021-07-07 19:53:50|523.48|518.08|523.48|518.08|523.48|518.08|523.48|518.08|1
1625687640000|2021-07-07 19:54:00|523.49|518.09|523.48|518.08|523.49|518.09|523.48|518.08|2
1625687660000|2021-07-07 19:54:20|523.62|518.22|523.63|518.23|523.7|518.3|523.55|518.15|11
1625687670000|2021-07-07 19:54:30|523.62|518.22|523.81|518.41|523.83|518.43|523.57|518.17|9
1625687680000|2021-07-07 19:54:40|523.86|518.46|523.84|518.44|523.87|518.47|523.84|518.44|7
1625687690000|2021-07-07 19:54:50|523.83|518.43|523.84|518.44|523.85|518.45|523.82|518.42|11
1625687700000|2021-07-07 19:55:00|523.82|518.42|523.51|518.11|523.82|518.42|523.48|518.08|9
1625687710000|2021-07-07 19:55:10|523.48|518.08|523.15|517.75|523.48|518.08|523.14|517.74|11
1625687720000|2021-07-07 19:55:20|523.29|517.89|522.88|517.48|523.53|518.13|522.88|517.48|26
1625687730000|2021-07-07 19:55:30|522.89|517.49|522.92|517.52|522.94|517.54|522.73|517.33|20
1625687740000|2021-07-07 19:55:40|522.91|517.51|522.59|517.19|522.92|517.52|522.58|517.18|16
1625687750000|2021-07-07 19:55:50|522.6|517.2|522.8|517.4|522.8|517.4|522.6|517.2|17
1625687760000|2021-07-07 19:56:00|522.82|517.42|522.65|517.25|522.82|517.42|522.61|517.21|12
1625687770000|2021-07-07 19:56:10|522.69|517.29|522.69|517.29|522.74|517.34|522.62|517.22|27
1625687780000|2021-07-07 19:56:20|522.7|517.3|522.64|517.24|522.72|517.32|522.64|517.24|10
1625687790000|2021-07-07 19:56:30|522.65|517.25|522.67|517.27|522.67|517.27|522.6|517.2|16
1625687800000|2021-07-07 19:56:40|522.68|517.28|522.61|517.21|522.71|517.31|522.59|517.19|23
1625687810000|2021-07-07 19:56:50|522.58|517.18|522.53|517.13|522.58|517.18|522.52|517.12|17
1625687820000|2021-07-07 19:57:00|522.54|517.14|522.52|517.12|522.55|517.15|522.51|517.11|19
1625687830000|2021-07-07 19:57:10|522.51|517.11|522.59|517.19|522.59|517.19|522.5|517.1|11
1625687840000|2021-07-07 19:57:20|522.57|517.17|522.61|517.21|522.66|517.26|522.57|517.17|12
1625687850000|2021-07-07 19:57:30|522.6|517.2|522.47|517.07|522.61|517.21|522.43|517.03|15
1625687860000|2021-07-07 19:57:40|522.48|517.08|522.54|517.14|522.56|517.16|522.48|517.08|19
1625687870000|2021-07-07 19:57:50|522.58|517.18|522.5|517.1|522.59|517.19|522.4|517|13
1625687880000|2021-07-07 19:58:00|522.48|517.08|522.45|517.05|522.52|517.12|522.44|517.04|16
1625687890000|2021-07-07 19:58:10|522.5|517.1|522.56|517.16|522.57|517.17|522.47|517.07|14
1625687900000|2021-07-07 19:58:20|522.57|517.17|522.48|517.08|522.58|517.18|522.48|517.08|9
1625687910000|2021-07-07 19:58:30|522.47|517.07|522.41|517.01|522.53|517.13|522.41|517.01|10
1625687920000|2021-07-07 19:58:40|522.42|517.02|522.44|517.04|522.44|517.04|522.41|517.01|5
1625687930000|2021-07-07 19:58:50|522.43|517.03|522.43|517.03|522.44|517.04|522.41|517.01|15
1625687940000|2021-07-07 19:59:00|522.44|517.04|522.52|517.12|522.52|517.12|522.44|517.04|21
1625687950000|2021-07-07 19:59:10|522.59|517.19|522.71|517.31|522.71|517.31|522.52|517.12|7
1625687970000|2021-07-07 19:59:30|522.74|517.34|522.81|517.41|522.81|517.41|522.74|517.34|9
1625687980000|2021-07-07 19:59:40|522.83|517.43|522.85|517.45|522.86|517.46|522.78|517.38|12
1625687990000|2021-07-07 19:59:50|522.88|517.48|522.85|517.45|522.92|517.52|522.84|517.44|8
1625688000000|2021-07-07 20:00:00|522.84|517.44|522.6|517.2|522.94|517.54|522.54|517.14|16
1625688010000|2021-07-07 20:00:10|522.61|517.21|522.53|517.13|522.71|517.31|522.53|517.13|24
1625688020000|2021-07-07 20:00:20|522.54|517.14|522.58|517.18|522.66|517.26|522.53|517.13|21
1625688030000|2021-07-07 20:00:30|522.59|517.19|522.5|517.1|522.59|517.19|522.48|517.08|14
1625688050000|2021-07-07 20:00:50|522.49|517.09|522.4|517|522.49|517.09|522.4|517|7
1625688060000|2021-07-07 20:01:00|522.39|516.99|522.45|517.05|522.54|517.14|522.39|516.99|12
1625688070000|2021-07-07 20:01:10|522.44|517.04|522.28|516.88|522.45|517.05|522.2|516.8|16
1625688080000|2021-07-07 20:01:20|522.2|516.8|522.21|516.81|522.21|516.81|522.18|516.78|4
1625688090000|2021-07-07 20:01:30|522.08|516.68|521.85|516.45|522.08|516.68|521.85|516.45|2
1625688100000|2021-07-07 20:01:40|521.97|516.57|521.52|516.12|522.08|516.68|521.52|516.12|19
1625688110000|2021-07-07 20:01:50|521.51|516.11|521.6|516.2|521.63|516.23|521.49|516.09|17
1625688120000|2021-07-07 20:02:00|521.62|516.22|522.02|516.62|522.02|516.62|521.62|516.22|26
1625688130000|2021-07-07 20:02:10|522.03|516.63|522.08|516.68|522.13|516.73|522.03|516.63|8
1625688140000|2021-07-07 20:02:20|522.1|516.7|522.09|516.69|522.12|516.72|522.03|516.63|12
1625688150000|2021-07-07 20:02:30|522.08|516.68|522.12|516.72|522.14|516.74|522.06|516.66|18
1625688160000|2021-07-07 20:02:40|522.11|516.71|522.08|516.68|522.11|516.71|522.03|516.63|6
1625688170000|2021-07-07 20:02:50|522.07|516.67|522.07|516.67|522.15|516.75|522.07|516.67|5
1625688180000|2021-07-07 20:03:00|522.13|516.73|522.28|516.88|522.35|516.95|522.07|516.67|14
1625688190000|2021-07-07 20:03:10|522.26|516.86|522.22|516.82|522.29|516.89|522.14|516.74|18
1625688200000|2021-07-07 20:03:20|522.21|516.81|522.15|516.75|522.21|516.81|522.11|516.71|16
1625688210000|2021-07-07 20:03:30|522.13|516.73|522.12|516.72|522.13|516.73|522.1|516.7|6
1625688220000|2021-07-07 20:03:40|522.14|516.74|522.14|516.74|522.16|516.76|522.13|516.73|5
1625688230000|2021-07-07 20:03:50|522.16|516.76|522.06|516.66|522.16|516.76|522.06|516.66|12
1625688240000|2021-07-07 20:04:00|522.05|516.65|521.65|516.25|522.06|516.66|521.65|516.25|24
1625688250000|2021-07-07 20:04:10|521.63|516.23|521.7|516.3|521.71|516.31|521.63|516.23|18
1625688260000|2021-07-07 20:04:20|521.69|516.29|521.86|516.46|521.86|516.46|521.69|516.29|16
1625688270000|2021-07-07 20:04:30|521.85|516.45|521.73|516.33|521.86|516.46|521.7|516.3|16
1625688280000|2021-07-07 20:04:40|521.74|516.34|521.86|516.46|521.88|516.48|521.74|516.34|20
1625688290000|2021-07-07 20:04:50|521.84|516.44|521.85|516.45|521.88|516.48|521.84|516.44|12
1625688300000|2021-07-07 20:05:00|521.84|516.44|521.86|516.46|521.87|516.47|521.84|516.44|13
1625688310000|2021-07-07 20:05:10|521.88|516.48|521.91|516.51|521.95|516.55|521.87|516.47|18
1625688320000|2021-07-07 20:05:20|521.88|516.48|521.74|516.34|521.9|516.5|521.74|516.34|15
1625688330000|2021-07-07 20:05:30|521.81|516.41|521.36|515.96|521.81|516.41|521.31|515.91|15
1625688340000|2021-07-07 20:05:40|521.37|515.97|521.8|516.4|521.81|516.41|521.37|515.97|18
1625688350000|2021-07-07 20:05:50|521.81|516.41|521.8|516.4|521.84|516.44|521.79|516.39|17
1625688360000|2021-07-07 20:06:00|521.79|516.39|521.74|516.34|521.8|516.4|521.73|516.33|15
1625688370000|2021-07-07 20:06:10|521.75|516.35|521.75|516.35|521.83|516.43|521.75|516.35|21
1625688380000|2021-07-07 20:06:20|521.73|516.33|521.53|516.13|521.82|516.42|521.49|516.09|19
1625688390000|2021-07-07 20:06:30|521.51|516.11|521.58|516.18|521.58|516.18|521.42|516.02|20
1625688400000|2021-07-07 20:06:40|521.56|516.16|521.37|515.97|521.57|516.17|521.37|515.97|17
1625688410000|2021-07-07 20:06:50|521.36|515.96|521.27|515.87|521.39|515.99|521.25|515.85|15
1625688420000|2021-07-07 20:07:00|521.31|515.91|521.18|515.78|521.32|515.92|521.16|515.76|12
1625688430000|2021-07-07 20:07:10|521.2|515.8|521.16|515.76|521.2|515.8|521.16|515.76|3
1625688440000|2021-07-07 20:07:20|521.21|515.81|521.34|515.94|521.34|515.94|521.16|515.76|6
1625688450000|2021-07-07 20:07:30|521.25|515.85|521.26|515.86|521.34|515.94|521.2|515.8|19
1625688460000|2021-07-07 20:07:40|521.34|515.94|521.29|515.89|521.38|515.98|521.23|515.83|19
1625688470000|2021-07-07 20:07:50|521.26|515.86|521.33|515.93|521.34|515.94|521.22|515.82|15
1625688480000|2021-07-07 20:08:00|521.23|515.83|521.36|515.96|521.36|515.96|521.2|515.8|16
1625688490000|2021-07-07 20:08:10|521.37|515.97|521.25|515.85|521.37|515.97|521.23|515.83|21
1625688500000|2021-07-07 20:08:20|521.21|515.81|521.28|515.88|521.33|515.93|521.21|515.81|12
1625688510000|2021-07-07 20:08:30|521.33|515.93|521.28|515.88|521.36|515.96|521.26|515.86|21
1625688520000|2021-07-07 20:08:40|521.32|515.92|521.28|515.88|521.34|515.94|521.26|515.86|11
1625688530000|2021-07-07 20:08:50|521.32|515.92|521.27|515.87|521.36|515.96|521.27|515.87|8
1625688540000|2021-07-07 20:09:00|521.38|515.98|521.4|516|521.41|516.01|521.24|515.84|22
1625688550000|2021-07-07 20:09:10|521.39|515.99|521.4|516|521.42|516.02|521.25|515.85|27
1625688560000|2021-07-07 20:09:20|521.39|515.99|521.68|516.28|521.74|516.34|521.38|515.98|15
1625688570000|2021-07-07 20:09:30|521.69|516.29|521.36|515.96|521.71|516.31|521.36|515.96|29
1625688580000|2021-07-07 20:09:40|521.38|515.98|521.4|516|521.42|516.02|521.38|515.98|21
1625688590000|2021-07-07 20:09:50|521.41|516.01|521.44|516.04|521.44|516.04|521.39|515.99|14
1625688600000|2021-07-07 20:10:00|521.42|516.02|521.14|515.74|521.44|516.04|521.14|515.74|18
1625688610000|2021-07-07 20:10:10|521.25|515.85|521.14|515.74|521.28|515.88|521.14|515.74|5
1625688620000|2021-07-07 20:10:20|521.18|515.78|521.14|515.74|521.18|515.78|521.14|515.74|4
1625688630000|2021-07-07 20:10:30|521.25|515.85|521.14|515.74|521.25|515.85|521.14|515.74|4
1625688640000|2021-07-07 20:10:40|521.15|515.75|521.26|515.86|521.26|515.86|521.15|515.75|2
1625688650000|2021-07-07 20:10:50|521.15|515.75|521.16|515.76|521.26|515.86|521.15|515.75|12
1625688660000|2021-07-07 20:11:00|521.18|515.78|521.15|515.75|521.26|515.86|521.14|515.74|16
1625688670000|2021-07-07 20:11:10|521.24|515.84|520.84|515.44|521.24|515.84|520.84|515.44|25
1625688680000|2021-07-07 20:11:20|520.85|515.45|520.87|515.47|520.91|515.51|520.76|515.36|24
1625688690000|2021-07-07 20:11:30|520.88|515.48|520.74|515.34|520.88|515.48|520.66|515.26|21
1625688700000|2021-07-07 20:11:40|520.75|515.35|520.67|515.27|520.76|515.36|520.67|515.27|9
1625688710000|2021-07-07 20:11:50|520.66|515.26|520.66|515.26|520.66|515.26|520.66|515.26|1
1625688720000|2021-07-07 20:12:00|520.59|515.19|520.44|515.04|520.6|515.2|520.41|515.01|13
1625688730000|2021-07-07 20:12:10|520.45|515.05|520.44|515.04|520.45|515.05|520.44|515.04|2
1625688740000|2021-07-07 20:12:20|520.43|515.03|520.41|515.01|520.43|515.03|520.41|515.01|2
1625688750000|2021-07-07 20:12:30|520.43|515.03|520.51|515.11|520.51|515.11|520.43|515.03|6
1625688760000|2021-07-07 20:12:40|520.49|515.09|520.41|515.01|520.49|515.09|520.41|515.01|9
1625688770000|2021-07-07 20:12:50|520.42|515.02|520.76|515.36|520.79|515.39|520.42|515.02|22
1625688780000|2021-07-07 20:13:00|520.77|515.37|520.79|515.39|520.86|515.46|520.74|515.34|14
1625688790000|2021-07-07 20:13:10|520.83|515.43|521.02|515.62|521.05|515.65|520.82|515.42|16
1625688800000|2021-07-07 20:13:20|521.03|515.63|521.05|515.65|521.06|515.66|520.97|515.57|10
1625688810000|2021-07-07 20:13:30|521.06|515.66|521.01|515.61|521.08|515.68|521.01|515.61|11
1625688820000|2021-07-07 20:13:40|521.03|515.63|520.99|515.59|521.06|515.66|520.99|515.59|14
1625688830000|2021-07-07 20:13:50|521|515.6|520.98|515.58|521.03|515.63|520.94|515.54|12
1625688840000|2021-07-07 20:14:00|520.96|515.56|521.02|515.62|521.02|515.62|520.91|515.51|10
1625688850000|2021-07-07 20:14:10|520.99|515.59|520.9|515.5|520.99|515.59|520.85|515.45|8
1625688860000|2021-07-07 20:14:20|520.89|515.49|520.67|515.27|520.9|515.5|520.63|515.23|13
1625688870000|2021-07-07 20:14:30|520.68|515.28|520.66|515.26|520.68|515.28|520.65|515.25|6
1625688880000|2021-07-07 20:14:40|520.62|515.22|520.2|514.8|520.62|515.22|520.2|514.8|21
1625688890000|2021-07-07 20:14:50|520.22|514.82|520.24|514.84|520.26|514.86|520.21|514.81|8
1625688900000|2021-07-07 20:15:00|520.23|514.83|520.13|514.73|520.23|514.83|520.13|514.73|8
1625688910000|2021-07-07 20:15:10|520.12|514.72|520.04|514.64|520.12|514.72|520.02|514.62|12
1625688920000|2021-07-07 20:15:20|519.99|514.59|519.87|514.47|520.06|514.66|519.84|514.44|16
1625688930000|2021-07-07 20:15:30|519.86|514.46|519.7|514.3|519.9|514.5|519.7|514.3|14
1625688940000|2021-07-07 20:15:40|519.72|514.32|519.41|514.01|519.72|514.32|519.41|514.01|12
1625688950000|2021-07-07 20:15:50|519.42|514.02|519.52|514.12|519.52|514.12|519.35|513.95|21
1625688960000|2021-07-07 20:16:00|519.5|514.1|519.4|514|519.5|514.1|519.4|514|12
1625688970000|2021-07-07 20:16:10|519.39|513.99|519.42|514.02|519.42|514.02|519.35|513.95|8
1625688980000|2021-07-07 20:16:20|519.36|513.96|519.31|513.91|519.36|513.96|519.31|513.91|3
1625688990000|2021-07-07 20:16:30|519.39|513.99|519.28|513.88|519.39|513.99|519.25|513.85|9
1625689000000|2021-07-07 20:16:40|519.31|513.91|519.27|513.87|519.34|513.94|519.25|513.85|19
1625689010000|2021-07-07 20:16:50|519.26|513.86|519.3|513.9|519.3|513.9|519.25|513.85|7
1625689020000|2021-07-07 20:17:00|519.31|513.91|519.37|513.97|519.39|513.99|519.3|513.9|10
1625689030000|2021-07-07 20:17:10|519.39|513.99|519.46|514.06|519.5|514.1|519.39|513.99|13
1625689040000|2021-07-07 20:17:20|519.44|514.04|519.43|514.03|519.45|514.05|519.43|514.03|16
1625689050000|2021-07-07 20:17:30|519.49|514.09|519.49|514.09|519.49|514.09|519.49|514.09|1
1625689060000|2021-07-07 20:17:40|519.48|514.08|519.39|513.99|519.59|514.19|519.39|513.99|17
1625689070000|2021-07-07 20:17:50|519.37|513.97|519.22|513.82|519.38|513.98|519.22|513.82|13
1625689080000|2021-07-07 20:18:00|519.23|513.83|519.29|513.89|519.29|513.89|519.22|513.82|14
1625689090000|2021-07-07 20:18:10|519.24|513.84|518.98|513.58|519.28|513.88|518.98|513.58|24
1625689100000|2021-07-07 20:18:20|518.99|513.59|518.98|513.58|518.99|513.59|518.96|513.56|4
1625689110000|2021-07-07 20:18:30|518.99|513.59|518.96|513.56|519|513.6|518.96|513.56|8
1625689120000|2021-07-07 20:18:40|519|513.6|519.09|513.69|519.09|513.69|519|513.6|7
1625689130000|2021-07-07 20:18:50|519.1|513.7|519.04|513.64|519.1|513.7|519.02|513.62|13
1625689140000|2021-07-07 20:19:00|519.03|513.63|519.03|513.63|519.06|513.66|519.02|513.62|11
1625689150000|2021-07-07 20:19:10|519.04|513.64|519.07|513.67|519.07|513.67|519.04|513.64|5
1625689160000|2021-07-07 20:19:20|519.06|513.66|519.08|513.68|519.09|513.69|519.03|513.63|14
1625689170000|2021-07-07 20:19:30|519.06|513.66|519.07|513.67|519.09|513.69|519.04|513.64|17
1625689180000|2021-07-07 20:19:40|519.06|513.66|519.11|513.71|519.11|513.71|519.06|513.66|7
1625689190000|2021-07-07 20:19:50|519.13|513.73|519.12|513.72|519.13|513.73|519.11|513.71|8
1625689200000|2021-07-07 20:20:00|519.16|513.76|519.17|513.77|519.18|513.78|519.13|513.73|16
1625689210000|2021-07-07 20:20:10|519.16|513.76|519.21|513.81|519.21|513.81|519.16|513.76|4
1625689220000|2021-07-07 20:20:20|519.25|513.85|519.41|514.01|519.41|514.01|519.25|513.85|10
1625689230000|2021-07-07 20:20:30|519.49|514.09|519.5|514.1|519.51|514.11|519.48|514.08|11
1625689240000|2021-07-07 20:20:40|519.51|514.11|519.48|514.08|519.54|514.14|519.46|514.06|10
1625689250000|2021-07-07 20:20:50|519.47|514.07|519.61|514.21|519.63|514.23|519.47|514.07|10
1625689260000|2021-07-07 20:21:00|519.62|514.22|519.65|514.25|519.7|514.3|519.62|514.22|9
1625689280000|2021-07-07 20:21:20|519.64|514.24|519.64|514.24|519.65|514.25|519.64|514.24|3
1625689290000|2021-07-07 20:21:30|519.65|514.25|519.5|514.1|519.68|514.28|519.5|514.1|17
1625689300000|2021-07-07 20:21:40|519.53|514.13|519.32|513.92|519.53|514.13|519.32|513.92|17
1625689310000|2021-07-07 20:21:50|519.31|513.91|519.25|513.85|519.36|513.96|519.23|513.83|12
1625689320000|2021-07-07 20:22:00|519.24|513.84|519.25|513.85|519.34|513.94|519.24|513.84|18
1625689340000|2021-07-07 20:22:20|519.32|513.92|519.36|513.96|519.47|514.07|519.23|513.83|22
1625689350000|2021-07-07 20:22:30|519.37|513.97|519.02|513.62|519.37|513.97|519.02|513.62|19
1625689360000|2021-07-07 20:22:40|519.01|513.61|519.23|513.83|519.23|513.83|518.99|513.59|19
1625689370000|2021-07-07 20:22:50|519.21|513.81|519.3|513.9|519.32|513.92|519.21|513.81|14
1625689380000|2021-07-07 20:23:00|519.31|513.91|519.32|513.92|519.33|513.93|519.3|513.9|17
1625689390000|2021-07-07 20:23:10|519.33|513.93|519.27|513.87|519.33|513.93|519.27|513.87|11
1625689400000|2021-07-07 20:23:20|519.24|513.84|519.37|513.97|519.4|514|519.2|513.8|17
1625689410000|2021-07-07 20:23:30|519.36|513.96|519.4|514|519.4|514|519.35|513.95|15
1625689420000|2021-07-07 20:23:40|519.39|513.99|519.41|514.01|519.42|514.02|519.38|513.98|8
1625689430000|2021-07-07 20:23:50|519.43|514.03|519.42|514.02|519.44|514.04|519.41|514.01|9
1625689440000|2021-07-07 20:24:00|519.41|514.01|519.38|513.98|519.43|514.03|519.38|513.98|6
1625689450000|2021-07-07 20:24:10|519.39|513.99|519.51|514.11|519.55|514.15|519.39|513.99|11
1625689460000|2021-07-07 20:24:20|519.54|514.14|519.63|514.23|519.64|514.24|519.52|514.12|12
1625689470000|2021-07-07 20:24:30|519.64|514.24|519.72|514.32|519.72|514.32|519.61|514.21|22
1625689480000|2021-07-07 20:24:40|519.7|514.3|519.71|514.31|519.74|514.34|519.66|514.26|13
1625689490000|2021-07-07 20:24:50|519.69|514.29|519.72|514.32|519.73|514.33|519.69|514.29|10
1625689500000|2021-07-07 20:25:00|519.71|514.31|519.68|514.28|519.71|514.31|519.65|514.25|13
1625689510000|2021-07-07 20:25:10|519.67|514.27|519.66|514.26|519.68|514.28|519.65|514.25|10
1625689520000|2021-07-07 20:25:20|519.65|514.25|519.52|514.12|519.69|514.29|519.51|514.11|15
1625689530000|2021-07-07 20:25:30|519.51|514.11|519.47|514.07|519.52|514.12|519.47|514.07|7
1625689540000|2021-07-07 20:25:40|519.44|514.04|519.25|513.85|519.44|514.04|519.17|513.77|17
1625689550000|2021-07-07 20:25:50|519.22|513.82|519.21|513.81|519.24|513.84|519.19|513.79|14
1625689560000|2021-07-07 20:26:00|519.2|513.8|519.34|513.94|519.34|513.94|519.17|513.77|12
1625689570000|2021-07-07 20:26:10|519.33|513.93|519.33|513.93|519.33|513.93|519.3|513.9|6
1625689580000|2021-07-07 20:26:20|519.32|513.92|519.31|513.91|519.33|513.93|519.31|513.91|5
1625689590000|2021-07-07 20:26:30|519.3|513.9|519.28|513.88|519.3|513.9|519.28|513.88|3
1625689600000|2021-07-07 20:26:40|519.3|513.9|519.3|513.9|519.38|513.98|519.3|513.9|9
1625689610000|2021-07-07 20:26:50|519.29|513.89|519.35|513.95|519.36|513.96|519.28|513.88|7
1625689620000|2021-07-07 20:27:00|519.33|513.93|519.28|513.88|519.34|513.94|519.28|513.88|20
1625689630000|2021-07-07 20:27:10|519.27|513.87|519.29|513.89|519.33|513.93|519.26|513.86|15
1625689640000|2021-07-07 20:27:20|519.32|513.92|519.42|514.02|519.43|514.03|519.28|513.88|14
1625689650000|2021-07-07 20:27:30|519.41|514.01|519.38|513.98|519.42|514.02|519.37|513.97|18
1625689660000|2021-07-07 20:27:40|519.39|513.99|519.42|514.02|519.45|514.05|519.38|513.98|12
1625689670000|2021-07-07 20:27:50|519.44|514.04|519.48|514.08|519.49|514.09|519.42|514.02|14
1625689680000|2021-07-07 20:28:00|519.49|514.09|519.47|514.07|519.49|514.09|519.47|514.07|3
1625689690000|2021-07-07 20:28:10|519.46|514.06|519.46|514.06|519.53|514.13|519.46|514.06|6
1625689700000|2021-07-07 20:28:20|519.48|514.08|519.59|514.19|519.61|514.21|519.46|514.06|12
1625689710000|2021-07-07 20:28:30|519.57|514.17|519.66|514.26|519.66|514.26|519.56|514.16|19
1625689720000|2021-07-07 20:28:40|519.69|514.29|519.68|514.28|519.69|514.29|519.67|514.27|10
1625689730000|2021-07-07 20:28:50|519.67|514.27|519.76|514.36|519.82|514.42|519.66|514.26|17
1625689740000|2021-07-07 20:29:00|519.75|514.35|519.62|514.22|519.76|514.36|519.61|514.21|10
1625689750000|2021-07-07 20:29:10|519.61|514.21|519.59|514.19|519.61|514.21|519.59|514.19|7
1625689760000|2021-07-07 20:29:20|519.6|514.2|519.55|514.15|519.6|514.2|519.54|514.14|15
1625689770000|2021-07-07 20:29:30|519.54|514.14|519.5|514.1|519.54|514.14|519.5|514.1|9
1625689780000|2021-07-07 20:29:40|519.49|514.09|519.5|514.1|519.51|514.11|519.48|514.08|7
1625689790000|2021-07-07 20:29:50|519.49|514.09|519.49|514.09|519.5|514.1|519.48|514.08|10
1625689800000|2021-07-07 20:30:00|519.44|514.04|519.12|513.72|519.49|514.09|519.11|513.71|18
1625689810000|2021-07-07 20:30:10|519.13|513.73|518.98|513.58|519.13|513.73|518.98|513.58|9
1625689820000|2021-07-07 20:30:20|519.04|513.64|518.99|513.59|519.1|513.7|518.98|513.58|4
1625689830000|2021-07-07 20:30:30|519.03|513.63|518.99|513.59|519.03|513.63|518.98|513.58|6
1625689840000|2021-07-07 20:30:40|518.97|513.57|518.97|513.57|519.03|513.63|518.96|513.56|18
1625689850000|2021-07-07 20:30:50|518.96|513.56|519.02|513.62|519.03|513.63|518.96|513.56|7
1625689860000|2021-07-07 20:31:00|519.04|513.64|519.02|513.62|519.04|513.64|518.99|513.59|6
1625689870000|2021-07-07 20:31:10|519.03|513.63|519|513.6|519.03|513.63|518.99|513.59|11
1625689880000|2021-07-07 20:31:20|519.03|513.63|519.04|513.64|519.04|513.64|519.01|513.61|4
1625689890000|2021-07-07 20:31:30|519.08|513.68|519.03|513.63|519.11|513.71|518.93|513.53|32
1625689900000|2021-07-07 20:31:40|519.04|513.64|519.04|513.64|519.06|513.66|519.02|513.62|10
1625689910000|2021-07-07 20:31:50|519.05|513.65|518.9|513.5|519.05|513.65|518.82|513.42|13
1625689920000|2021-07-07 20:32:00|518.89|513.49|518.84|513.44|518.93|513.53|518.83|513.43|18
1625689930000|2021-07-07 20:32:10|518.85|513.45|518.88|513.48|518.9|513.5|518.85|513.45|23
1625689940000|2021-07-07 20:32:20|518.89|513.49|518.87|513.47|518.9|513.5|518.87|513.47|12
1625689950000|2021-07-07 20:32:30|518.89|513.49|518.75|513.35|518.89|513.49|518.71|513.31|19
1625689960000|2021-07-07 20:32:40|518.71|513.31|518.75|513.35|518.76|513.36|518.69|513.29|8
1625689970000|2021-07-07 20:32:50|518.78|513.38|518.59|513.19|518.78|513.38|518.59|513.19|17
1625689980000|2021-07-07 20:33:00|518.63|513.23|518.52|513.12|518.63|513.23|518.46|513.06|17
1625689990000|2021-07-07 20:33:10|518.51|513.11|518.55|513.15|518.55|513.15|518.51|513.11|11
1625690000000|2021-07-07 20:33:20|518.54|513.14|518.74|513.34|518.76|513.36|518.49|513.09|12
1625690010000|2021-07-07 20:33:30|518.68|513.28|518.56|513.16|518.77|513.37|518.56|513.16|25
1625690020000|2021-07-07 20:33:40|518.57|513.17|518.5|513.1|518.58|513.18|518.47|513.07|10
1625690030000|2021-07-07 20:33:50|518.52|513.12|518.67|513.27|518.68|513.28|518.49|513.09|16
1625690040000|2021-07-07 20:34:00|518.69|513.29|518.83|513.43|518.83|513.43|518.69|513.29|15
1625690050000|2021-07-07 20:34:10|518.79|513.39|518.79|513.39|518.86|513.46|518.75|513.35|19
1625690060000|2021-07-07 20:34:20|518.8|513.4|518.82|513.42|518.82|513.42|518.76|513.36|17
1625690070000|2021-07-07 20:34:30|518.8|513.4|518.78|513.38|518.8|513.4|518.75|513.35|15
1625690080000|2021-07-07 20:34:40|518.76|513.36|518.83|513.43|518.83|513.43|518.75|513.35|15
1625690090000|2021-07-07 20:34:50|518.82|513.42|518.77|513.37|518.82|513.42|518.73|513.33|18
1625690100000|2021-07-07 20:35:00|518.76|513.36|518.76|513.36|518.79|513.39|518.73|513.33|16
1625690110000|2021-07-07 20:35:10|518.77|513.37|518.77|513.37|518.8|513.4|518.76|513.36|14
1625690120000|2021-07-07 20:35:20|518.78|513.38|518.85|513.45|518.85|513.45|518.78|513.38|13
1625690130000|2021-07-07 20:35:30|518.84|513.44|518.84|513.44|518.91|513.51|518.84|513.44|5
1625690140000|2021-07-07 20:35:40|518.94|513.54|519.02|513.62|519.02|513.62|518.94|513.54|2
1625690150000|2021-07-07 20:35:50|519|513.6|519.02|513.62|519.02|513.62|519|513.6|10
1625690160000|2021-07-07 20:36:00|519.01|513.61|519.02|513.62|519.02|513.62|519.01|513.61|6
1625690170000|2021-07-07 20:36:10|519.01|513.61|519.02|513.62|519.02|513.62|519.01|513.61|4
1625690180000|2021-07-07 20:36:20|519.07|513.67|519.08|513.68|519.09|513.69|519.07|513.67|8
1625690190000|2021-07-07 20:36:30|519.09|513.69|519.11|513.71|519.12|513.72|519.08|513.68|12
1625690200000|2021-07-07 20:36:40|519.12|513.72|519.16|513.76|519.17|513.77|519.12|513.72|11
1625690210000|2021-07-07 20:36:50|519.1|513.7|519.18|513.78|519.18|513.78|519.1|513.7|4
1625690220000|2021-07-07 20:37:00|519.2|513.8|519.63|514.23|519.63|514.23|519.19|513.79|16
1625690230000|2021-07-07 20:37:10|519.65|514.25|519.62|514.22|519.65|514.25|519.6|514.2|8
1625690250000|2021-07-07 20:37:30|519.63|514.23|519.63|514.23|519.63|514.23|519.63|514.23|1
1625690270000|2021-07-07 20:37:50|519.64|514.24|519.64|514.24|519.64|514.24|519.62|514.22|3
1625690280000|2021-07-07 20:38:00|519.69|514.29|519.69|514.29|519.69|514.29|519.67|514.27|3
1625690290000|2021-07-07 20:38:10|519.68|514.28|519.76|514.36|519.76|514.36|519.68|514.28|9
1625690300000|2021-07-07 20:38:20|519.73|514.33|519.56|514.16|519.73|514.33|519.56|514.16|13
1625690310000|2021-07-07 20:38:30|519.57|514.17|519.57|514.17|519.57|514.17|519.57|514.17|1
1625690320000|2021-07-07 20:38:40|519.58|514.18|519.57|514.17|519.58|514.18|519.57|514.17|2
1625690330000|2021-07-07 20:38:50|519.61|514.21|519.58|514.18|519.61|514.21|519.58|514.18|9
1625690340000|2021-07-07 20:39:00|519.6|514.2|519.32|513.92|519.6|514.2|519.29|513.89|14
1625690350000|2021-07-07 20:39:10|519.34|513.94|519.52|514.12|519.52|514.12|519.2|513.8|21
1625690360000|2021-07-07 20:39:20|519.53|514.13|519.54|514.14|519.54|514.14|519.53|514.13|2
1625690370000|2021-07-07 20:39:30|519.66|514.26|519.67|514.27|519.67|514.27|519.66|514.26|2
1625690380000|2021-07-07 20:39:40|519.61|514.21|519.53|514.13|519.61|514.21|519.52|514.12|11
1625690390000|2021-07-07 20:39:50|519.54|514.14|519.54|514.14|519.58|514.18|519.53|514.13|8
1625690400000|2021-07-07 20:40:00|519.55|514.15|519.45|514.05|519.55|514.15|519.45|514.05|8
1625690410000|2021-07-07 20:40:10|519.44|514.04|519.34|513.94|519.44|514.04|519.31|513.91|20
1625690420000|2021-07-07 20:40:20|519.33|513.93|519.32|513.92|519.35|513.95|519.32|513.92|10
1625690430000|2021-07-07 20:40:30|519.28|513.88|519.26|513.86|519.29|513.89|519.26|513.86|12
1625690440000|2021-07-07 20:40:40|519.29|513.89|519.21|513.81|519.29|513.89|519.2|513.8|10
1625690450000|2021-07-07 20:40:50|519.22|513.82|519.1|513.7|519.22|513.82|519.1|513.7|8
1625690460000|2021-07-07 20:41:00|519.11|513.71|519.1|513.7|519.14|513.74|519.1|513.7|8
1625690480000|2021-07-07 20:41:20|519.11|513.71|519.09|513.69|519.11|513.71|519.09|513.69|2
1625690490000|2021-07-07 20:41:30|519.04|513.64|518.85|513.45|519.04|513.64|518.82|513.42|14
1625690500000|2021-07-07 20:41:40|518.74|513.34|518.75|513.35|518.78|513.38|518.74|513.34|7
1625690510000|2021-07-07 20:41:50|518.73|513.33|518.73|513.33|518.73|513.33|518.73|513.33|1
1625690530000|2021-07-07 20:42:10|518.76|513.36|518.76|513.36|518.76|513.36|518.75|513.35|3
1625690540000|2021-07-07 20:42:20|518.77|513.37|518.77|513.37|518.77|513.37|518.77|513.37|1
1625690570000|2021-07-07 20:42:50|518.72|513.32|519.18|513.78|519.18|513.78|518.72|513.32|12
1625690580000|2021-07-07 20:43:00|519.19|513.79|519.14|513.74|519.19|513.79|519.06|513.66|19
1625690590000|2021-07-07 20:43:10|519.13|513.73|519.15|513.75|519.18|513.78|519.13|513.73|14
1625690600000|2021-07-07 20:43:20|519.17|513.77|519.21|513.81|519.21|513.81|519.17|513.77|4
1625690610000|2021-07-07 20:43:30|519.26|513.86|519.33|513.93|519.34|513.94|519.26|513.86|10
1625690620000|2021-07-07 20:43:40|519.32|513.92|519.31|513.91|519.33|513.93|519.31|513.91|4
1625690630000|2021-07-07 20:43:50|519.32|513.92|519.31|513.91|519.32|513.92|519.31|513.91|2
1625690640000|2021-07-07 20:44:00|519.33|513.93|519.33|513.93|519.33|513.93|519.33|513.93|1
1625690650000|2021-07-07 20:44:10|519.34|513.94|519.34|513.94|519.34|513.94|519.33|513.93|3
1625690660000|2021-07-07 20:44:20|519.33|513.93|518.99|513.59|519.33|513.93|518.78|513.38|24
1625690670000|2021-07-07 20:44:30|519|513.6|518.99|513.59|519|513.6|518.98|513.58|18
1625690680000|2021-07-07 20:44:40|519|513.6|519.02|513.62|519.02|513.62|518.93|513.53|12
1625690690000|2021-07-07 20:44:50|519.03|513.63|519.07|513.67|519.1|513.7|519.03|513.63|10
1625690700000|2021-07-07 20:45:00|519.06|513.66|519|513.6|519.09|513.69|519|513.6|7
1625690710000|2021-07-07 20:45:10|519.03|513.63|519.02|513.62|519.04|513.64|519.02|513.62|4
1625690720000|2021-07-07 20:45:20|519.01|513.61|518.89|513.49|519.01|513.61|518.86|513.46|10
1625690730000|2021-07-07 20:45:30|518.84|513.44|518.9|513.5|518.9|513.5|518.82|513.42|24
1625690740000|2021-07-07 20:45:40|518.89|513.49|518.85|513.45|518.9|513.5|518.85|513.45|12
1625690760000|2021-07-07 20:46:00|518.86|513.46|519.03|513.63|519.03|513.63|518.86|513.46|11
1625690770000|2021-07-07 20:46:10|519.02|513.62|519.04|513.64|519.08|513.68|519.02|513.62|4
1625690780000|2021-07-07 20:46:20|519.05|513.65|519.33|513.93|519.33|513.93|519.05|513.65|13
1625690790000|2021-07-07 20:46:30|519.34|513.94|519.34|513.94|519.36|513.96|519.33|513.93|11
1625690800000|2021-07-07 20:46:40|519.37|513.97|519.36|513.96|519.37|513.97|519.34|513.94|3
1625690810000|2021-07-07 20:46:50|519.37|513.97|519.34|513.94|519.37|513.97|519.33|513.93|9
1625690820000|2021-07-07 20:47:00|519.33|513.93|519.35|513.95|519.36|513.96|519.32|513.92|10
1625690830000|2021-07-07 20:47:10|519.36|513.96|519.41|514.01|519.42|514.02|519.35|513.95|9
1625690840000|2021-07-07 20:47:20|519.42|514.02|519.42|514.02|519.42|514.02|519.41|514.01|3
1625690860000|2021-07-07 20:47:40|519.41|514.01|519.38|513.98|519.75|514.35|519.38|513.98|22
1625690870000|2021-07-07 20:47:50|519.37|513.97|519.34|513.94|519.38|513.98|519.33|513.93|12
1625690880000|2021-07-07 20:48:00|519.33|513.93|519.5|514.1|519.5|514.1|519.31|513.91|14
1625690890000|2021-07-07 20:48:10|519.51|514.11|519.58|514.18|519.66|514.26|519.51|514.11|14
1625690900000|2021-07-07 20:48:20|519.57|514.17|519.68|514.28|519.73|514.33|519.55|514.15|17
1625690910000|2021-07-07 20:48:30|519.66|514.26|519.62|514.22|519.66|514.26|519.55|514.15|17
1625690920000|2021-07-07 20:48:40|519.63|514.23|519.61|514.21|519.63|514.23|519.61|514.21|13
1625690930000|2021-07-07 20:48:50|519.62|514.22|519.59|514.19|519.62|514.22|519.58|514.18|9
1625690940000|2021-07-07 20:49:00|519.58|514.18|519.69|514.29|519.71|514.31|519.58|514.18|5
1625690950000|2021-07-07 20:49:10|519.7|514.3|519.67|514.27|519.71|514.31|519.67|514.27|10
1625690970000|2021-07-07 20:49:30|519.68|514.28|519.69|514.29|519.7|514.3|519.68|514.28|8
1625690980000|2021-07-07 20:49:40|519.68|514.28|519.69|514.29|519.71|514.31|519.68|514.28|6
1625690990000|2021-07-07 20:49:50|519.68|514.28|519.7|514.3|519.7|514.3|519.67|514.27|7
1625691000000|2021-07-07 20:50:00|519.71|514.31|519.65|514.25|519.71|514.31|519.64|514.24|16
1625691010000|2021-07-07 20:50:10|519.66|514.26|519.65|514.25|519.66|514.26|519.65|514.25|8
1625691020000|2021-07-07 20:50:20|519.64|514.24|519.65|514.25|519.65|514.25|519.64|514.24|6
1625691030000|2021-07-07 20:50:30|519.64|514.24|519.57|514.17|519.65|514.25|519.55|514.15|11
1625691040000|2021-07-07 20:50:40|519.58|514.18|519.57|514.17|519.59|514.19|519.55|514.15|8
1625691050000|2021-07-07 20:50:50|519.59|514.19|519.56|514.16|519.59|514.19|519.56|514.16|4
1625691060000|2021-07-07 20:51:00|519.64|514.24|519.63|514.23|519.64|514.24|519.63|514.23|4
1625691070000|2021-07-07 20:51:10|519.64|514.24|519.71|514.31|519.71|514.31|519.61|514.21|10
1625691080000|2021-07-07 20:51:20|519.72|514.32|519.75|514.35|519.75|514.35|519.72|514.32|3
1625691090000|2021-07-07 20:51:30|519.74|514.34|519.67|514.27|519.75|514.35|519.67|514.27|12
1625691100000|2021-07-07 20:51:40|519.71|514.31|519.69|514.29|519.76|514.36|519.67|514.27|16
1625691110000|2021-07-07 20:51:50|519.68|514.28|519.67|514.27|519.76|514.36|519.67|514.27|7
1625691130000|2021-07-07 20:52:10|519.68|514.28|519.67|514.27|519.71|514.31|519.67|514.27|4
1625691140000|2021-07-07 20:52:20|519.71|514.31|519.71|514.31|519.71|514.31|519.67|514.27|10
1625691150000|2021-07-07 20:52:30|519.7|514.3|519.7|514.3|519.7|514.3|519.67|514.27|3
1625691160000|2021-07-07 20:52:40|519.69|514.29|519.68|514.28|519.69|514.29|519.68|514.28|2
1625691170000|2021-07-07 20:52:50|519.67|514.27|519.65|514.25|519.67|514.27|519.65|514.25|4
1625691180000|2021-07-07 20:53:00|519.66|514.26|519.66|514.26|519.66|514.26|519.66|514.26|1
1625691190000|2021-07-07 20:53:10|519.65|514.25|519.58|514.18|519.65|514.25|519.57|514.17|8
1625691200000|2021-07-07 20:53:20|519.57|514.17|519.53|514.13|519.63|514.23|519.53|514.13|16
1625691210000|2021-07-07 20:53:30|519.51|514.11|519.55|514.15|519.56|514.16|519.51|514.11|6
1625691220000|2021-07-07 20:53:40|519.56|514.16|519.6|514.2|519.62|514.22|519.51|514.11|14
1625691230000|2021-07-07 20:53:50|519.61|514.21|519.59|514.19|519.61|514.21|519.59|514.19|16
1625691240000|2021-07-07 20:54:00|519.6|514.2|519.6|514.2|519.6|514.2|519.59|514.19|15
1625691250000|2021-07-07 20:54:10|519.59|514.19|519.57|514.17|519.6|514.2|519.57|514.17|15
1625691260000|2021-07-07 20:54:20|519.58|514.18|519.57|514.17|519.6|514.2|519.57|514.17|8
1625691270000|2021-07-07 20:54:30|519.58|514.18|519.58|514.18|519.59|514.19|519.57|514.17|11
1625691280000|2021-07-07 20:54:40|519.59|514.19|519.58|514.18|519.59|514.19|519.58|514.18|6
1625691290000|2021-07-07 20:54:50|519.53|514.13|519.53|514.13|519.53|514.13|519.53|514.13|1
1625691300000|2021-07-07 20:55:00|519.52|514.12|519.25|513.85|519.52|514.12|519.25|513.85|32
1625691310000|2021-07-07 20:55:10|519.24|513.84|519.18|513.78|519.44|514.04|519.18|513.78|11
1625691320000|2021-07-07 20:55:20|519.16|513.76|518.77|513.37|519.16|513.76|518.77|513.37|16
1625691330000|2021-07-07 20:55:30|518.79|513.39|518.99|513.59|519.01|513.61|518.77|513.37|19
1625691340000|2021-07-07 20:55:40|519.05|513.65|519.03|513.63|519.05|513.65|518.98|513.58|15
1625691350000|2021-07-07 20:55:50|519.05|513.65|518.94|513.54|519.06|513.66|518.74|513.34|24
1625691360000|2021-07-07 20:56:00|518.98|513.58|518.94|513.54|519.04|513.64|518.94|513.54|5
1625691370000|2021-07-07 20:56:10|518.93|513.53|518.91|513.51|519.08|513.68|518.91|513.51|10
1625691380000|2021-07-07 20:56:20|518.9|513.5|518.89|513.49|518.95|513.55|518.87|513.47|14
1625691390000|2021-07-07 20:56:30|518.95|513.55|518.88|513.48|518.96|513.56|518.88|513.48|15
1625691400000|2021-07-07 20:56:40|518.95|513.55|518.89|513.49|518.96|513.56|518.88|513.48|13
1625691410000|2021-07-07 20:56:50|518.95|513.55|518.96|513.56|518.96|513.56|518.88|513.48|20
1625691420000|2021-07-07 20:57:00|518.94|513.54|518.9|513.5|518.95|513.55|518.89|513.49|17
1625691430000|2021-07-07 20:57:10|518.91|513.51|518.85|513.45|518.91|513.51|518.85|513.45|18
1625691440000|2021-07-07 20:57:20|518.9|513.5|518.75|513.35|518.9|513.5|518.69|513.29|19
1625691450000|2021-07-07 20:57:30|518.67|513.27|518.71|513.31|518.74|513.34|518.56|513.16|24
1625691460000|2021-07-07 20:57:40|518.59|513.19|518.64|513.24|518.72|513.32|518.56|513.16|15
1625691470000|2021-07-07 20:57:50|518.65|513.25|518.6|513.2|518.71|513.31|518.59|513.19|16
1625691480000|2021-07-07 20:58:00|518.53|513.13|518.67|513.27|518.67|513.27|518.53|513.13|8
1625691490000|2021-07-07 20:58:10|518.65|513.25|518.7|513.3|518.7|513.3|518.65|513.25|11
1625691500000|2021-07-07 20:58:20|518.68|513.28|518.65|513.25|518.7|513.3|518.63|513.23|15
1625691510000|2021-07-07 20:58:30|518.64|513.24|518.63|513.23|518.74|513.34|518.63|513.23|8
1625691520000|2021-07-07 20:58:40|518.62|513.22|518.64|513.24|518.65|513.25|518.62|513.22|10
1625691530000|2021-07-07 20:58:50|518.65|513.25|518.95|513.55|518.95|513.55|518.64|513.24|17
1625691540000|2021-07-07 20:59:00|518.84|513.44|518.75|513.35|518.84|513.44|518.61|513.21|20
1625691550000|2021-07-07 20:59:10|518.72|513.32|518.59|513.19|518.78|513.38|518.59|513.19|13
1625691560000|2021-07-07 20:59:20|518.6|513.2|518.67|513.27|518.67|513.27|518.6|513.2|6
1625691570000|2021-07-07 20:59:30|518.68|513.28|518.65|513.25|518.68|513.28|518.64|513.24|9
1625691580000|2021-07-07 20:59:40|518.66|513.26|518.76|513.36|518.76|513.36|518.66|513.26|7
1625691590000|2021-07-07 20:59:50|518.77|513.37|518.76|513.36|518.78|513.38|518.76|513.36|5
1625691600000|2021-07-07 21:00:00|518.77|513.37|518.75|513.35|518.77|513.37|518.61|513.21|26
1625691610000|2021-07-07 21:00:10|518.76|513.36|518.78|513.38|518.78|513.38|518.74|513.34|4
1625691620000|2021-07-07 21:00:20|518.79|513.39|518.79|513.39|518.79|513.39|518.79|513.39|1
1625691630000|2021-07-07 21:00:30|518.75|513.35|518.79|513.39|518.79|513.39|518.75|513.35|5
1625691640000|2021-07-07 21:00:40|518.8|513.4|518.78|513.38|518.8|513.4|518.78|513.38|6
1625691650000|2021-07-07 21:00:50|518.75|513.35|518.38|512.98|518.81|513.41|518.31|512.91|20
1625691660000|2021-07-07 21:01:00|518.39|512.99|518.33|512.93|518.42|513.02|518.3|512.9|7
1625691670000|2021-07-07 21:01:10|518.32|512.92|518.26|512.86|518.34|512.94|518.21|512.81|11
1625691680000|2021-07-07 21:01:20|518.29|512.89|517.97|512.57|518.29|512.89|517.95|512.55|8
1625691690000|2021-07-07 21:01:30|517.95|512.55|517.98|512.58|518|512.6|517.95|512.55|10
1625691700000|2021-07-07 21:01:40|517.99|512.59|517.99|512.59|518|512.6|517.99|512.59|11
1625691710000|2021-07-07 21:01:50|517.98|512.58|517.99|512.59|518|512.6|517.98|512.58|12
1625691720000|2021-07-07 21:02:00|517.98|512.58|517.94|512.54|517.98|512.58|517.94|512.54|9
1625691730000|2021-07-07 21:02:10|517.95|512.55|518.03|512.63|518.04|512.64|517.93|512.53|15
1625691740000|2021-07-07 21:02:20|518.02|512.62|518.02|512.62|518.02|512.62|518|512.6|15
1625691750000|2021-07-07 21:02:30|518.03|512.63|518.03|512.63|518.03|512.63|518.01|512.61|4
1625691770000|2021-07-07 21:02:50|518.05|512.65|518.01|512.61|518.05|512.65|518.01|512.61|8
1625691780000|2021-07-07 21:03:00|518.02|512.62|518|512.6|518.02|512.62|518|512.6|7
1625691790000|2021-07-07 21:03:10|518.01|512.61|518|512.6|518.01|512.61|518|512.6|2
1625691800000|2021-07-07 21:03:20|517.99|512.59|517.99|512.59|518|512.6|517.99|512.59|3
1625691810000|2021-07-07 21:03:30|518|512.6|518|512.6|518|512.6|518|512.6|1
1625691820000|2021-07-07 21:03:40|518.02|512.62|518.02|512.62|518.02|512.62|518.02|512.62|1
1625691830000|2021-07-07 21:03:50|518.01|512.61|518.05|512.65|518.06|512.66|518.01|512.61|6
1625691840000|2021-07-07 21:04:00|518.06|512.66|518.06|512.66|518.07|512.67|518.04|512.64|6
1625691850000|2021-07-07 21:04:10|518.08|512.68|518.1|512.7|518.1|512.7|518.08|512.68|4
1625691860000|2021-07-07 21:04:20|518.09|512.69|518.06|512.66|518.09|512.69|518.06|512.66|2
1625691870000|2021-07-07 21:04:30|518.05|512.65|518.05|512.65|518.05|512.65|518.04|512.64|3
1625691880000|2021-07-07 21:04:40|518.04|512.64|517.97|512.57|518.04|512.64|517.96|512.56|10
1625691890000|2021-07-07 21:04:50|517.96|512.56|517.95|512.55|517.98|512.58|517.93|512.53|13
1625691900000|2021-07-07 21:05:00|517.96|512.56|517.94|512.54|517.97|512.57|517.94|512.54|11
1625691910000|2021-07-07 21:05:10|517.95|512.55|517.85|512.45|517.95|512.55|517.85|512.45|11
1625691920000|2021-07-07 21:05:20|517.84|512.44|517.96|512.56|517.98|512.58|517.84|512.44|13
1625691930000|2021-07-07 21:05:30|517.98|512.58|517.96|512.56|517.98|512.58|517.92|512.52|13
1625691940000|2021-07-07 21:05:40|517.95|512.55|517.94|512.54|517.97|512.57|517.92|512.52|8
1625691950000|2021-07-07 21:05:50|517.9|512.5|517.9|512.5|517.92|512.52|517.9|512.5|4
1625691960000|2021-07-07 21:06:00|517.88|512.48|517.97|512.57|517.99|512.59|517.88|512.48|18
1625691970000|2021-07-07 21:06:10|517.98|512.58|517.9|512.5|517.98|512.58|517.9|512.5|3
1625691980000|2021-07-07 21:06:20|517.89|512.49|517.92|512.52|517.93|512.53|517.89|512.49|11
1625691990000|2021-07-07 21:06:30|517.91|512.51|517.92|512.52|517.96|512.56|517.91|512.51|10
1625692000000|2021-07-07 21:06:40|517.95|512.55|517.96|512.56|517.96|512.56|517.92|512.52|4
1625692010000|2021-07-07 21:06:50|517.97|512.57|517.99|512.59|518|512.6|517.96|512.56|9
1625692020000|2021-07-07 21:07:00|518|512.6|518.04|512.64|518.04|512.64|517.99|512.59|8
1625692030000|2021-07-07 21:07:10|518.03|512.63|518.05|512.65|518.06|512.66|518.03|512.63|6
1625692040000|2021-07-07 21:07:20|518.06|512.66|518.06|512.66|518.06|512.66|518.06|512.66|1
1625692050000|2021-07-07 21:07:30|518.05|512.65|518.05|512.65|518.05|512.65|518.05|512.65|1
1625692060000|2021-07-07 21:07:40|518.06|512.66|518.09|512.69|518.1|512.7|518.02|512.62|8
1625692070000|2021-07-07 21:07:50|518.11|512.71|518.09|512.69|518.17|512.77|518.09|512.69|3
1625692080000|2021-07-07 21:08:00|518.1|512.7|518.1|512.7|518.1|512.7|518.1|512.7|1
1625692090000|2021-07-07 21:08:10|518.15|512.75|518.68|513.28|518.68|513.28|518.15|512.75|11
1625692100000|2021-07-07 21:08:20|518.77|513.37|519.02|513.62|519.02|513.62|518.77|513.37|12
1625692110000|2021-07-07 21:08:30|519.01|513.61|519.05|513.65|519.05|513.65|519.01|513.61|5
1625692120000|2021-07-07 21:08:40|519.1|513.7|519.1|513.7|519.1|513.7|519.04|513.64|9
1625692130000|2021-07-07 21:08:50|519.09|513.69|519.08|513.68|519.1|513.7|519.07|513.67|7
1625692140000|2021-07-07 21:09:00|519.01|513.61|518.97|513.57|519.01|513.61|518.94|513.54|12
1625692150000|2021-07-07 21:09:10|518.99|513.59|518.98|513.58|518.99|513.59|518.97|513.57|4
1625692160000|2021-07-07 21:09:20|518.94|513.54|518.94|513.54|518.94|513.54|518.94|513.54|1
1625692170000|2021-07-07 21:09:30|518.95|513.55|518.88|513.48|518.98|513.58|518.83|513.43|17
1625692180000|2021-07-07 21:09:40|518.87|513.47|518.8|513.4|518.87|513.47|518.75|513.35|22
1625692190000|2021-07-07 21:09:50|518.75|513.35|518.79|513.39|518.81|513.41|518.75|513.35|13
1625692200000|2021-07-07 21:10:00|518.8|513.4|518.79|513.39|518.81|513.41|518.76|513.36|18
1625692210000|2021-07-07 21:10:10|518.77|513.37|518.54|513.14|518.79|513.39|518.54|513.14|12
1625692220000|2021-07-07 21:10:20|518.56|513.16|518.46|513.06|518.56|513.16|518.42|513.02|12
1625692230000|2021-07-07 21:10:30|518.42|513.02|518.42|513.02|518.46|513.06|518.42|513.02|3
1625692240000|2021-07-07 21:10:40|518.54|513.14|518.54|513.14|518.54|513.14|518.42|513.02|4
1625692260000|2021-07-07 21:11:00|518.39|512.99|518.39|512.99|518.39|512.99|518.39|512.99|1
1625692270000|2021-07-07 21:11:10|518.38|512.98|518.32|512.92|518.4|513|518.3|512.9|8
1625692290000|2021-07-07 21:11:30|518.39|512.99|518.28|512.88|518.39|512.99|518.26|512.86|9
1625692300000|2021-07-07 21:11:40|518.25|512.85|518.19|512.79|518.29|512.89|518.19|512.79|16
1625692310000|2021-07-07 21:11:50|518.16|512.76|518.2|512.8|518.21|512.81|518.16|512.76|6
1625692320000|2021-07-07 21:12:00|518.21|512.81|518.15|512.75|518.21|512.81|518.15|512.75|3
1625692330000|2021-07-07 21:12:10|518.17|512.77|518.15|512.75|518.17|512.77|518.15|512.75|2
1625692340000|2021-07-07 21:12:20|518.17|512.77|518.21|512.81|518.21|512.81|518.17|512.77|3
1625692350000|2021-07-07 21:12:30|518.23|512.83|518.16|512.76|518.23|512.83|518.12|512.72|7
1625692360000|2021-07-07 21:12:40|518.21|512.81|518.16|512.76|518.21|512.81|518.16|512.76|2
1625692380000|2021-07-07 21:13:00|518.17|512.77|518.22|512.82|518.22|512.82|518.17|512.77|4
1625692390000|2021-07-07 21:13:10|518.28|512.88|518.46|513.06|518.62|513.22|518.28|512.88|9
1625692400000|2021-07-07 21:13:20|518.57|513.17|518.68|513.28|518.68|513.28|518.57|513.17|5
1625692420000|2021-07-07 21:13:40|518.71|513.31|518.82|513.42|518.82|513.42|518.71|513.31|3
1625692430000|2021-07-07 21:13:50|518.83|513.43|518.82|513.42|518.83|513.43|518.8|513.4|10
1625692440000|2021-07-07 21:14:00|518.77|513.37|518.52|513.12|518.77|513.37|518.52|513.12|20
1625692450000|2021-07-07 21:14:10|518.53|513.13|518.58|513.18|518.61|513.21|518.53|513.13|10
1625692460000|2021-07-07 21:14:20|518.55|513.15|518.55|513.15|518.55|513.15|518.55|513.15|1
1625692470000|2021-07-07 21:14:30|518.54|513.14|518.56|513.16|518.57|513.17|518.54|513.14|14
1625692480000|2021-07-07 21:14:40|518.57|513.17|518.56|513.16|518.57|513.17|518.54|513.14|9
1625692490000|2021-07-07 21:14:50|518.6|513.2|518.59|513.19|518.6|513.2|518.59|513.19|2
1625692500000|2021-07-07 21:15:00|518.52|513.12|518.52|513.12|518.57|513.17|518.52|513.12|8
1625692510000|2021-07-07 21:15:10|518.53|513.13|518.53|513.13|518.55|513.15|518.52|513.12|7
1625692520000|2021-07-07 21:15:20|518.52|513.12|518.57|513.17|518.57|513.17|518.52|513.12|2
1625692530000|2021-07-07 21:15:30|518.56|513.16|518.58|513.18|518.58|513.18|518.56|513.16|2
1625692540000|2021-07-07 21:15:40|518.59|513.19|518.59|513.19|518.59|513.19|518.59|513.19|1
1625692550000|2021-07-07 21:15:50|518.58|513.18|518.5|513.1|518.58|513.18|518.41|513.01|10
1625692560000|2021-07-07 21:16:00|518.47|513.07|518.5|513.1|518.5|513.1|518.47|513.07|2
1625692570000|2021-07-07 21:16:10|518.52|513.12|518.47|513.07|518.52|513.12|518.43|513.03|6
1625692580000|2021-07-07 21:16:20|518.48|513.08|518.44|513.04|518.51|513.11|518.43|513.03|7
1625692590000|2021-07-07 21:16:30|518.46|513.06|518.4|513|518.5|513.1|518.33|512.93|15
1625692600000|2021-07-07 21:16:40|518.43|513.03|518.42|513.02|518.44|513.04|518.3|512.9|14
1625692610000|2021-07-07 21:16:50|518.41|513.01|518.39|512.99|518.48|513.08|518.39|512.99|15
1625692620000|2021-07-07 21:17:00|518.4|513|518.38|512.98|518.4|513|518.36|512.96|11
1625692630000|2021-07-07 21:17:10|518.36|512.96|518.32|512.92|518.36|512.96|518.25|512.85|7
1625692640000|2021-07-07 21:17:20|518.33|512.93|518.12|512.72|518.33|512.93|518.05|512.65|24
1625692650000|2021-07-07 21:17:30|518.2|512.8|518.05|512.65|518.2|512.8|518.05|512.65|17
1625692660000|2021-07-07 21:17:40|518.07|512.67|518.02|512.62|518.08|512.68|517.94|512.54|12
1625692670000|2021-07-07 21:17:50|518.01|512.61|518.07|512.67|518.09|512.69|517.99|512.59|13
1625692690000|2021-07-07 21:18:10|518.08|512.68|518.09|512.69|518.12|512.72|518.03|512.63|15
1625692700000|2021-07-07 21:18:20|518.06|512.66|518.07|512.67|518.08|512.68|518.05|512.65|8
1625692710000|2021-07-07 21:18:30|518.06|512.66|518.07|512.67|518.07|512.67|518.06|512.66|2
1625692720000|2021-07-07 21:18:40|518.1|512.7|518.16|512.76|518.16|512.76|518.1|512.7|4
1625692730000|2021-07-07 21:18:50|518.2|512.8|518.17|512.77|518.2|512.8|518.17|512.77|2
1625692740000|2021-07-07 21:19:00|518.19|512.79|518.16|512.76|518.19|512.79|518.16|512.76|7
1625692750000|2021-07-07 21:19:10|518.17|512.77|518.18|512.78|518.18|512.78|518.14|512.74|3
1625692760000|2021-07-07 21:19:20|518.14|512.74|518.17|512.77|518.19|512.79|518.14|512.74|6
1625692770000|2021-07-07 21:19:30|518.2|512.8|518.26|512.86|518.26|512.86|518.2|512.8|2
1625692780000|2021-07-07 21:19:40|518.28|512.88|518.39|512.99|518.39|512.99|518.28|512.88|7
1625692790000|2021-07-07 21:19:50|518.43|513.03|518.43|513.03|518.43|513.03|518.43|513.03|1
1625692800000|2021-07-07 21:20:00|518.39|512.99|518.45|513.05|518.47|513.07|518.31|512.91|7
1625692810000|2021-07-07 21:20:10|518.44|513.04|518.46|513.06|518.46|513.06|518.44|513.04|3
1625692820000|2021-07-07 21:20:20|518.31|512.91|518.33|512.93|518.35|512.95|518.31|512.91|4
1625692830000|2021-07-07 21:20:30|518.32|512.92|518.48|513.08|518.49|513.09|518.32|512.92|10
1625692840000|2021-07-07 21:20:40|518.5|513.1|518.61|513.21|518.63|513.23|518.5|513.1|9
1625692850000|2021-07-07 21:20:50|518.63|513.23|518.52|513.12|518.63|513.23|518.32|512.92|11
1625692860000|2021-07-07 21:21:00|518.51|513.11|518.42|513.02|518.51|513.11|518.42|513.02|10
1625692870000|2021-07-07 21:21:10|518.3|512.9|517.25|511.85|518.3|512.9|517.25|511.85|33
1625692880000|2021-07-07 21:21:20|517.24|511.84|516.07|510.67|517.29|511.89|516.07|510.67|27
1625692890000|2021-07-07 21:21:30|516.06|510.66|515.55|510.15|516.17|510.77|515.55|510.15|25
1625692900000|2021-07-07 21:21:40|515.56|510.16|515.82|510.42|516.03|510.63|515.55|510.15|23
1625692910000|2021-07-07 21:21:50|515.81|510.41|516.19|510.79|516.24|510.84|515.81|510.41|25
1625692920000|2021-07-07 21:22:00|516.2|510.8|516.37|510.97|516.37|510.97|516.2|510.8|16
1625692930000|2021-07-07 21:22:10|516.38|510.98|516.81|511.41|516.83|511.43|516.38|510.98|17
1625692940000|2021-07-07 21:22:20|516.64|511.24|516.61|511.21|516.64|511.24|516.42|511.02|23
1625692950000|2021-07-07 21:22:30|516.62|511.22|516.7|511.3|516.7|511.3|516.6|511.2|8
1625692960000|2021-07-07 21:22:40|516.68|511.28|516.69|511.29|516.72|511.32|516.67|511.27|9
1625692970000|2021-07-07 21:22:50|516.7|511.3|516.9|511.5|516.94|511.54|516.7|511.3|17
1625692980000|2021-07-07 21:23:00|516.67|511.27|516.79|511.39|516.9|511.5|516.67|511.27|9
1625692990000|2021-07-07 21:23:10|516.75|511.35|516.75|511.35|516.75|511.35|516.75|511.35|1
1625693000000|2021-07-07 21:23:20|516.76|511.36|516.83|511.43|516.84|511.44|516.73|511.33|6
1625693010000|2021-07-07 21:23:30|516.8|511.4|516.84|511.44|516.84|511.44|516.8|511.4|9
1625693020000|2021-07-07 21:23:40|516.85|511.45|516.87|511.47|516.87|511.47|516.85|511.45|3
1625693030000|2021-07-07 21:23:50|516.94|511.54|517.3|511.9|517.3|511.9|516.88|511.48|17
1625693040000|2021-07-07 21:24:00|517.32|511.92|517.6|512.2|517.6|512.2|517.32|511.92|11
1625693050000|2021-07-07 21:24:10|517.58|512.18|517.61|512.21|517.66|512.26|517.58|512.18|4
1625693060000|2021-07-07 21:24:20|517.49|512.09|517.24|511.84|517.49|512.09|517.16|511.76|19
1625693070000|2021-07-07 21:24:30|517.22|511.82|517.36|511.96|517.36|511.96|517.18|511.78|12
1625693080000|2021-07-07 21:24:40|517.35|511.95|517.34|511.94|517.38|511.98|517.32|511.92|8
1625693090000|2021-07-07 21:24:50|517.33|511.93|517.35|511.95|517.39|511.99|517.33|511.93|7
1625693100000|2021-07-07 21:25:00|517.39|511.99|517.35|511.95|517.39|511.99|517.35|511.95|3
1625693110000|2021-07-07 21:25:10|517.36|511.96|517.45|512.05|517.45|512.05|517.36|511.96|8
1625693120000|2021-07-07 21:25:20|517.47|512.07|517.46|512.06|517.47|512.07|517.46|512.06|2
1625693130000|2021-07-07 21:25:30|517.44|512.04|517.44|512.04|517.44|512.04|517.44|512.04|1
1625693140000|2021-07-07 21:25:40|517.5|512.1|517.47|512.07|517.51|512.11|517.47|512.07|6
1625693150000|2021-07-07 21:25:50|517.48|512.08|517.47|512.07|517.48|512.08|517.47|512.07|2
1625693160000|2021-07-07 21:26:00|517.49|512.09|517.46|512.06|517.5|512.1|517.41|512.01|9
1625693170000|2021-07-07 21:26:10|517.38|511.98|517.34|511.94|517.38|511.98|517.13|511.73|18
1625693180000|2021-07-07 21:26:20|517.36|511.96|517.49|512.09|517.52|512.12|517.36|511.96|10
1625693190000|2021-07-07 21:26:30|517.52|512.12|517.53|512.13|517.54|512.14|517.52|512.12|4
1625693200000|2021-07-07 21:26:40|517.59|512.19|517.61|512.21|517.61|512.21|517.5|512.1|5
1625693220000|2021-07-07 21:27:00|517.64|512.24|517.61|512.21|517.64|512.24|517.56|512.16|6
1625693230000|2021-07-07 21:27:10|517.66|512.26|517.37|511.97|517.66|512.26|517.37|511.97|15
1625693240000|2021-07-07 21:27:20|517.35|511.95|517.45|512.05|517.45|512.05|517.33|511.93|13
1625693250000|2021-07-07 21:27:30|517.47|512.07|517.57|512.17|517.58|512.18|517.47|512.07|11
1625693260000|2021-07-07 21:27:40|517.59|512.19|517.58|512.18|517.59|512.19|517.58|512.18|2
1625693270000|2021-07-07 21:27:50|517.59|512.19|517.59|512.19|517.59|512.19|517.58|512.18|3
1625693280000|2021-07-07 21:28:00|517.61|512.21|517.61|512.21|517.66|512.26|517.59|512.19|10
1625693290000|2021-07-07 21:28:10|517.68|512.28|517.68|512.28|517.68|512.28|517.67|512.27|3
1625693300000|2021-07-07 21:28:20|517.61|512.21|517.68|512.28|517.69|512.29|517.61|512.21|8
1625693310000|2021-07-07 21:28:30|517.69|512.29|517.83|512.43|517.83|512.43|517.69|512.29|5
1625693320000|2021-07-07 21:28:40|517.84|512.44|517.91|512.51|517.91|512.51|517.83|512.43|7
1625693330000|2021-07-07 21:28:50|517.92|512.52|517.92|512.52|517.92|512.52|517.92|512.52|1
1625693340000|2021-07-07 21:29:00|517.88|512.48|517.96|512.56|517.96|512.56|517.88|512.48|3
1625693350000|2021-07-07 21:29:10|517.89|512.49|517.91|512.51|517.91|512.51|517.87|512.47|4
1625693360000|2021-07-07 21:29:20|517.92|512.52|517.76|512.36|517.95|512.55|517.76|512.36|19
1625693370000|2021-07-07 21:29:30|517.77|512.37|517.74|512.34|517.77|512.37|517.74|512.34|7
1625693380000|2021-07-07 21:29:40|517.75|512.35|517.82|512.42|517.82|512.42|517.73|512.33|6
1625693390000|2021-07-07 21:29:50|517.8|512.4|517.82|512.42|517.82|512.42|517.8|512.4|2
1625693400000|2021-07-07 21:30:00|517.86|512.46|517.61|512.21|517.86|512.46|517.59|512.19|10
1625693410000|2021-07-07 21:30:10|517.59|512.19|517.61|512.21|517.62|512.22|517.56|512.16|10
1625693420000|2021-07-07 21:30:20|517.55|512.15|517.57|512.17|517.6|512.2|517.54|512.14|6
1625693430000|2021-07-07 21:30:30|517.55|512.15|517.63|512.23|517.63|512.23|517.51|512.11|10
1625693440000|2021-07-07 21:30:40|517.61|512.21|517.76|512.36|517.78|512.38|517.6|512.2|17
1625693450000|2021-07-07 21:30:50|517.77|512.37|517.75|512.35|517.77|512.37|517.75|512.35|2
1625693460000|2021-07-07 21:31:00|517.71|512.31|517.73|512.33|517.77|512.37|517.7|512.3|6
1625693470000|2021-07-07 21:31:10|517.67|512.27|517.73|512.33|517.73|512.33|517.67|512.27|3
1625693480000|2021-07-07 21:31:20|517.65|512.25|517.64|512.24|517.65|512.25|517.64|512.24|2
1625693490000|2021-07-07 21:31:30|517.6|512.2|517.65|512.25|517.65|512.25|517.6|512.2|7
1625693500000|2021-07-07 21:31:40|517.64|512.24|517.54|512.14|517.64|512.24|517.54|512.14|4
1625693510000|2021-07-07 21:31:50|517.53|512.13|517.54|512.14|517.54|512.14|517.53|512.13|4
1625693520000|2021-07-07 21:32:00|517.55|512.15|517.43|512.03|517.56|512.16|517.43|512.03|16
1625693530000|2021-07-07 21:32:10|517.46|512.06|517.41|512.01|517.47|512.07|517.41|512.01|6
1625693540000|2021-07-07 21:32:20|517.53|512.13|517.54|512.14|517.54|512.14|517.53|512.13|2
1625693560000|2021-07-07 21:32:40|517.57|512.17|517.57|512.17|517.57|512.17|517.57|512.17|1
1625693580000|2021-07-07 21:33:00|517.55|512.15|517.56|512.16|517.56|512.16|517.52|512.12|10
1625693590000|2021-07-07 21:33:10|517.53|512.13|517.51|512.11|517.53|512.13|517.51|512.11|2
1625693600000|2021-07-07 21:33:20|517.52|512.12|517.53|512.13|517.54|512.14|517.51|512.11|6
1625693610000|2021-07-07 21:33:30|517.54|512.14|517.54|512.14|517.56|512.16|517.53|512.13|5
1625693620000|2021-07-07 21:33:40|517.46|512.06|517.49|512.09|517.49|512.09|517.43|512.03|6
1625693630000|2021-07-07 21:33:50|517.44|512.04|517.44|512.04|517.44|512.04|517.44|512.04|1
1625693640000|2021-07-07 21:34:00|517.43|512.03|517.28|511.88|517.43|512.03|517.28|511.88|5
1625693650000|2021-07-07 21:34:10|517.27|511.87|517.27|511.87|517.29|511.89|517.26|511.86|15
1625693660000|2021-07-07 21:34:20|517.29|511.89|517.22|511.82|517.29|511.89|517.22|511.82|6
1625693670000|2021-07-07 21:34:30|517.23|511.83|517.27|511.87|517.27|511.87|517.23|511.83|2
1625693680000|2021-07-07 21:34:40|517.26|511.86|517.29|511.89|517.29|511.89|517.26|511.86|2
1625693690000|2021-07-07 21:34:50|517.08|511.68|517.09|511.69|517.11|511.71|516.98|511.58|5
1625693700000|2021-07-07 21:35:00|516.99|511.59|517.11|511.71|517.11|511.71|516.99|511.59|12
1625693710000|2021-07-07 21:35:10|517|511.6|516.89|511.49|517.01|511.61|516.89|511.49|20
1625693720000|2021-07-07 21:35:20|516.88|511.48|516.88|511.48|516.88|511.48|516.85|511.45|7
1625693730000|2021-07-07 21:35:30|516.87|511.47|516.77|511.37|516.87|511.47|516.71|511.31|8
1625693740000|2021-07-07 21:35:40|516.76|511.36|516.71|511.31|516.76|511.36|516.71|511.31|7
1625693750000|2021-07-07 21:35:50|516.65|511.25|516.76|511.36|516.79|511.39|516.65|511.25|8
1625693760000|2021-07-07 21:36:00|516.81|511.41|516.73|511.33|516.81|511.41|516.67|511.27|11
1625693810000|2021-07-07 21:36:50|516.74|511.34|516.76|511.36|516.76|511.36|516.74|511.34|2
1625693820000|2021-07-07 21:37:00|516.79|511.39|516.51|511.11|516.79|511.39|516.51|511.11|6
1625693830000|2021-07-07 21:37:10|516.5|511.1|516.51|511.11|516.51|511.11|516.5|511.1|4
1625693840000|2021-07-07 21:37:20|516.52|511.12|516.51|511.11|516.52|511.12|516.51|511.11|2
1625693850000|2021-07-07 21:37:30|516.52|511.12|516.51|511.11|516.53|511.13|516.49|511.09|6
1625693860000|2021-07-07 21:37:40|516.52|511.12|516.52|511.12|516.52|511.12|516.5|511.1|6
1625693870000|2021-07-07 21:37:50|516.5|511.1|516.5|511.1|516.51|511.11|516.5|511.1|7
1625693880000|2021-07-07 21:38:00|516.51|511.11|516.51|511.11|516.52|511.12|516.5|511.1|11
1625693890000|2021-07-07 21:38:10|516.5|511.1|516.5|511.1|516.51|511.11|516.5|511.1|3
1625693900000|2021-07-07 21:38:20|516.51|511.11|516.51|511.11|516.51|511.11|516.5|511.1|3
1625693910000|2021-07-07 21:38:30|516.57|511.17|516.57|511.17|516.57|511.17|516.57|511.17|1
1625693920000|2021-07-07 21:38:40|516.58|511.18|516.56|511.16|516.6|511.2|516.56|511.16|6
1625693930000|2021-07-07 21:38:50|516.55|511.15|516.41|511.01|516.56|511.16|516.41|511.01|11
1625693940000|2021-07-07 21:39:00|516.39|510.99|516.39|510.99|516.4|511|516.39|510.99|3
1625693950000|2021-07-07 21:39:10|516.42|511.02|516.39|510.99|516.42|511.02|516.39|510.99|20
1625693990000|2021-07-07 21:39:50|516.4|511|516.39|510.99|516.41|511.01|516.39|510.99|5
1625694000000|2021-07-07 21:40:00|516.4|511|516.4|511|516.42|511.02|516.39|510.99|20
1625694010000|2021-07-07 21:40:10|516.39|510.99|516.39|510.99|516.39|510.99|516.39|510.99|1
1625694020000|2021-07-07 21:40:20|516.4|511|516.39|510.99|516.45|511.05|516.39|510.99|11
1625694030000|2021-07-07 21:40:30|516.4|511|516.4|511|516.41|511.01|516.39|510.99|13
1625694040000|2021-07-07 21:40:40|516.41|511.01|516.39|510.99|516.41|511.01|516.39|510.99|9
1625694050000|2021-07-07 21:40:50|516.4|511|516.39|510.99|516.48|511.08|516.39|510.99|7
1625694060000|2021-07-07 21:41:00|516.42|511.02|515.99|510.59|516.53|511.13|515.99|510.59|15
1625694070000|2021-07-07 21:41:10|515.95|510.55|515.62|510.22|515.95|510.55|515.62|510.22|12
1625694080000|2021-07-07 21:41:20|515.55|510.15|515.62|510.22|515.64|510.24|515.54|510.14|8
1625694090000|2021-07-07 21:41:30|515.61|510.21|515.62|510.22|515.63|510.23|515.61|510.21|3
1625694100000|2021-07-07 21:41:40|515.63|510.23|515.57|510.17|515.63|510.23|515.56|510.16|7
1625694110000|2021-07-07 21:41:50|515.56|510.16|515.53|510.13|515.56|510.16|515.53|510.13|6
1625694120000|2021-07-07 21:42:00|515.57|510.17|515.57|510.17|515.57|510.17|515.56|510.16|9
1625694130000|2021-07-07 21:42:10|515.56|510.16|515.7|510.3|515.7|510.3|515.56|510.16|3
1625694140000|2021-07-07 21:42:20|515.69|510.29|515.73|510.33|515.74|510.34|515.68|510.28|10
1625694150000|2021-07-07 21:42:30|515.76|510.36|515.74|510.34|515.83|510.43|515.73|510.33|16
1625694160000|2021-07-07 21:42:40|515.73|510.33|516.11|510.71|516.13|510.73|515.71|510.31|20
1625694170000|2021-07-07 21:42:50|516.12|510.72|516.12|510.72|516.15|510.75|516.11|510.71|16
1625694180000|2021-07-07 21:43:00|516.13|510.73|516.16|510.76|516.18|510.78|516.12|510.72|21
1625694190000|2021-07-07 21:43:10|516.14|510.74|516.11|510.71|516.16|510.76|516.11|510.71|13
1625694200000|2021-07-07 21:43:20|516.13|510.73|516.23|510.83|516.24|510.84|516.11|510.71|17
1625694210000|2021-07-07 21:43:30|516.22|510.82|516.22|510.82|516.24|510.84|516.17|510.77|11
1625694220000|2021-07-07 21:43:40|516.23|510.83|516.34|510.94|516.34|510.94|516.22|510.82|3
1625694230000|2021-07-07 21:43:50|516.35|510.95|516.26|510.86|516.35|510.95|516.26|510.86|13
1625694240000|2021-07-07 21:44:00|516.27|510.87|516.58|511.18|516.58|511.18|516.27|510.87|12
1625694250000|2021-07-07 21:44:10|516.66|511.26|516.79|511.39|516.8|511.4|516.66|511.26|18
1625694260000|2021-07-07 21:44:20|516.85|511.45|517.37|511.97|517.42|512.02|516.84|511.44|26
1625694270000|2021-07-07 21:44:30|517.36|511.96|516.85|511.45|517.36|511.96|516.85|511.45|19
1625694280000|2021-07-07 21:44:40|516.83|511.43|516.36|510.96|516.83|511.43|516.35|510.95|32
1625694290000|2021-07-07 21:44:50|516.35|510.95|516.14|510.74|516.35|510.95|516.14|510.74|12
1625694300000|2021-07-07 21:45:00|516.17|510.77|516.01|510.61|516.23|510.83|516.01|510.61|15
1625694310000|2021-07-07 21:45:10|516.02|510.62|516.65|511.25|516.67|511.27|516.02|510.62|21
1625694320000|2021-07-07 21:45:20|516.7|511.3|516.76|511.36|516.81|511.41|516.69|511.29|19
1625694330000|2021-07-07 21:45:30|516.71|511.31|516.72|511.32|516.73|511.33|516.67|511.27|12
1625694340000|2021-07-07 21:45:40|516.73|511.33|516.77|511.37|516.8|511.4|516.72|511.32|14
1625694350000|2021-07-07 21:45:50|516.78|511.38|517.37|511.97|517.37|511.97|516.78|511.38|21
1625694360000|2021-07-07 21:46:00|517.35|511.95|517.04|511.64|517.38|511.98|517.01|511.61|20
1625694370000|2021-07-07 21:46:10|517.03|511.63|516.84|511.44|517.03|511.63|516.84|511.44|20
1625694380000|2021-07-07 21:46:20|516.82|511.42|517.23|511.83|517.25|511.85|516.81|511.41|26
1625694390000|2021-07-07 21:46:30|517.22|511.82|517.07|511.67|517.27|511.87|517.06|511.66|20
1625694400000|2021-07-07 21:46:40|517.06|511.66|517.04|511.64|517.06|511.66|517.04|511.64|7
1625694410000|2021-07-07 21:46:50|517.06|511.66|517.1|511.7|517.11|511.71|517.04|511.64|13
1625694420000|2021-07-07 21:47:00|517.09|511.69|517.07|511.67|517.1|511.7|517.07|511.67|9
1625694430000|2021-07-07 21:47:10|517.09|511.69|517.01|511.61|517.11|511.71|517.01|511.61|20
1625694440000|2021-07-07 21:47:20|517.03|511.63|517.07|511.67|517.07|511.67|517.02|511.62|15
1625694450000|2021-07-07 21:47:30|517.09|511.69|517.07|511.67|517.09|511.69|517.07|511.67|5
1625694460000|2021-07-07 21:47:40|517.08|511.68|517.34|511.94|517.34|511.94|517.07|511.67|12
1625694470000|2021-07-07 21:47:50|517.35|511.95|517.35|511.95|517.37|511.97|517.31|511.91|17
1625694480000|2021-07-07 21:48:00|517.34|511.94|516.91|511.51|517.34|511.94|516.91|511.51|18
1625694490000|2021-07-07 21:48:10|516.9|511.5|516.89|511.49|516.93|511.53|516.88|511.48|8
1625694500000|2021-07-07 21:48:20|516.94|511.54|517.12|511.72|517.12|511.72|516.93|511.53|14
1625694510000|2021-07-07 21:48:30|517.11|511.71|517.09|511.69|517.11|511.71|517.09|511.69|2
1625694520000|2021-07-07 21:48:40|517.1|511.7|516.96|511.56|517.13|511.73|516.96|511.56|11
1625694530000|2021-07-07 21:48:50|516.95|511.55|516.76|511.36|516.98|511.58|516.76|511.36|16
1625694540000|2021-07-07 21:49:00|516.8|511.4|516.76|511.36|516.8|511.4|516.72|511.32|11
1625694550000|2021-07-07 21:49:10|516.77|511.37|517.21|511.81|517.23|511.83|516.75|511.35|26
1625694560000|2021-07-07 21:49:20|517.22|511.82|516.92|511.52|517.27|511.87|516.92|511.52|23
1625694570000|2021-07-07 21:49:30|516.91|511.51|516.95|511.55|516.97|511.57|516.91|511.51|7
1625694580000|2021-07-07 21:49:40|516.97|511.57|517.01|511.61|517.01|511.61|516.96|511.56|6
1625694590000|2021-07-07 21:49:50|517|511.6|516.93|511.53|517.08|511.68|516.88|511.48|12
1625694600000|2021-07-07 21:50:00|516.87|511.47|516.71|511.31|516.98|511.58|516.71|511.31|17
1625694610000|2021-07-07 21:50:10|516.75|511.35|516.81|511.41|516.81|511.41|516.75|511.35|11
1625694620000|2021-07-07 21:50:20|516.72|511.32|517.08|511.68|517.08|511.68|516.72|511.32|20
1625694630000|2021-07-07 21:50:30|517.09|511.69|517.08|511.68|517.09|511.69|517.08|511.68|4
1625694640000|2021-07-07 21:50:40|517.09|511.69|517.08|511.68|517.23|511.83|517.08|511.68|4
1625694650000|2021-07-07 21:50:50|517.09|511.69|517.06|511.66|517.15|511.75|517|511.6|14
1625694660000|2021-07-07 21:51:00|517.07|511.67|517.25|511.85|517.31|511.91|516.97|511.57|21
1625694670000|2021-07-07 21:51:10|517.24|511.84|517.22|511.82|517.27|511.87|517.22|511.82|14
1625694680000|2021-07-07 21:51:20|517.21|511.81|517.23|511.83|517.23|511.83|517.2|511.8|8
1625694690000|2021-07-07 21:51:30|517.21|511.81|517.28|511.88|517.28|511.88|517.21|511.81|7
1625694700000|2021-07-07 21:51:40|517.26|511.86|517.28|511.88|517.3|511.9|517.25|511.85|7
1625694710000|2021-07-07 21:51:50|517.29|511.89|517.38|511.98|517.38|511.98|517.28|511.88|18
1625694720000|2021-07-07 21:52:00|517.39|511.99|517.36|511.96|517.41|512.01|517.36|511.96|5
1625694730000|2021-07-07 21:52:10|517.35|511.95|517.27|511.87|517.37|511.97|517.27|511.87|16
1625694740000|2021-07-07 21:52:20|517.28|511.88|517.31|511.91|517.35|511.95|517.28|511.88|14
1625694750000|2021-07-07 21:52:30|517.3|511.9|517.3|511.9|517.31|511.91|517.27|511.87|12
1625694760000|2021-07-07 21:52:40|517.36|511.96|517.36|511.96|517.37|511.97|517.35|511.95|11
1625694770000|2021-07-07 21:52:50|517.4|512|517.5|512.1|517.51|512.11|517.4|512|20
1625694780000|2021-07-07 21:53:00|517.51|512.11|517.5|512.1|517.52|512.12|517.48|512.08|14
1625694790000|2021-07-07 21:53:10|517.49|512.09|517.49|512.09|517.5|512.1|517.49|512.09|3
1625694800000|2021-07-07 21:53:20|517.48|512.08|517.47|512.07|517.48|512.08|517.46|512.06|5
1625694810000|2021-07-07 21:53:30|517.46|512.06|517.76|512.36|517.77|512.37|517.46|512.06|17
1625694820000|2021-07-07 21:53:40|517.79|512.39|517.76|512.36|517.8|512.4|517.76|512.36|20
1625694830000|2021-07-07 21:53:50|517.75|512.35|518.03|512.63|518.07|512.67|517.75|512.35|16
1625694840000|2021-07-07 21:54:00|518.06|512.66|517.77|512.37|518.06|512.66|517.7|512.3|28
1625694850000|2021-07-07 21:54:10|517.76|512.36|517.73|512.33|517.82|512.42|517.72|512.32|10
1625694860000|2021-07-07 21:54:20|517.74|512.34|517.83|512.43|517.87|512.47|517.72|512.32|19
1625694870000|2021-07-07 21:54:30|517.82|512.42|517.77|512.37|517.82|512.42|517.76|512.36|10
1625694880000|2021-07-07 21:54:40|517.76|512.36|517.77|512.37|517.82|512.42|517.76|512.36|13
1625694890000|2021-07-07 21:54:50|517.78|512.38|517.77|512.37|517.87|512.47|517.76|512.36|21
1625694900000|2021-07-07 21:55:00|517.8|512.4|517.84|512.44|518|512.6|517.77|512.37|25
1625694910000|2021-07-07 21:55:10|517.93|512.53|517.93|512.53|517.97|512.57|517.84|512.44|21
1625694920000|2021-07-07 21:55:20|517.92|512.52|517.88|512.48|517.92|512.52|517.83|512.43|7
1625694930000|2021-07-07 21:55:30|517.87|512.47|517.88|512.48|517.88|512.48|517.87|512.47|2
1625694940000|2021-07-07 21:55:40|517.87|512.47|517.33|511.93|517.89|512.49|517.33|511.93|19
1625694950000|2021-07-07 21:55:50|517.32|511.92|517.58|512.18|517.58|512.18|517.25|511.85|16
1625694960000|2021-07-07 21:56:00|517.61|512.21|517.71|512.31|517.75|512.35|517.56|512.16|15
1625694970000|2021-07-07 21:56:10|517.7|512.3|517.56|512.16|517.7|512.3|517.55|512.15|11
1625694980000|2021-07-07 21:56:20|517.55|512.15|517.56|512.16|517.6|512.2|517.55|512.15|27
1625694990000|2021-07-07 21:56:30|517.58|512.18|517.65|512.25|517.65|512.25|517.56|512.16|6
1625695000000|2021-07-07 21:56:40|517.66|512.26|517.56|512.16|517.68|512.28|517.56|512.16|11
1625695010000|2021-07-07 21:56:50|517.55|512.15|517.64|512.24|517.64|512.24|517.54|512.14|8
1625695020000|2021-07-07 21:57:00|517.63|512.23|517.51|512.11|517.66|512.26|517.51|512.11|15
1625695030000|2021-07-07 21:57:10|517.5|512.1|517.48|512.08|517.51|512.11|517.48|512.08|6
1625695040000|2021-07-07 21:57:20|517.58|512.18|517.54|512.14|517.58|512.18|517.52|512.12|9
1625695050000|2021-07-07 21:57:30|517.51|512.11|517.4|512|517.54|512.14|517.4|512|17
1625695060000|2021-07-07 21:57:40|517.41|512.01|517.44|512.04|517.44|512.04|517.4|512|6
1625695070000|2021-07-07 21:57:50|517.45|512.05|517.46|512.06|517.47|512.07|517.44|512.04|6
1625695080000|2021-07-07 21:58:00|517.45|512.05|517.46|512.06|517.48|512.08|517.45|512.05|6
1625695090000|2021-07-07 21:58:10|517.48|512.08|517.4|512|517.48|512.08|517.4|512|4
1625695100000|2021-07-07 21:58:20|517.38|511.98|517.38|511.98|517.38|511.98|517.38|511.98|1
1625695120000|2021-07-07 21:58:40|517.37|511.97|517.37|511.97|517.37|511.97|517.37|511.97|1
1625695130000|2021-07-07 21:58:50|517.38|511.98|517.38|511.98|517.38|511.98|517.38|511.98|1
1625695140000|2021-07-07 21:59:00|517.37|511.97|517.34|511.94|517.37|511.97|517.34|511.94|4
1625695150000|2021-07-07 21:59:10|517.33|511.93|517.16|511.76|517.38|511.98|517.15|511.75|17
1625695160000|2021-07-07 21:59:20|517.15|511.75|517.16|511.76|517.17|511.77|517.13|511.73|8
1625695170000|2021-07-07 21:59:30|517.15|511.75|517.33|511.93|517.33|511.93|517.15|511.75|16
1625695180000|2021-07-07 21:59:40|517.35|511.95|517.32|511.92|517.36|511.96|517.19|511.79|14
1625695190000|2021-07-07 21:59:50|517.33|511.93|517.32|511.92|517.37|511.97|517.19|511.79|12
1625695200000|2021-07-07 22:00:00|517.33|511.93|516.71|511.31|517.33|511.93|516.71|511.31|23
1625695210000|2021-07-07 22:00:10|516.7|511.3|516.13|510.73|516.7|511.3|516.13|510.73|14
1625695220000|2021-07-07 22:00:20|516.12|510.72|516.09|510.69|516.15|510.75|515.97|510.57|15
1625695230000|2021-07-07 22:00:30|516.1|510.7|516.6|511.2|516.6|511.2|516.1|510.7|17
1625695240000|2021-07-07 22:00:40|516.61|511.21|516.35|510.95|516.63|511.23|516.35|510.95|21
1625695250000|2021-07-07 22:00:50|516.33|510.93|516.35|510.95|516.42|511.02|516.33|510.93|9
1625695260000|2021-07-07 22:01:00|516.31|510.91|516.34|510.94|516.4|511|516.31|510.91|7
1625695270000|2021-07-07 22:01:10|516.36|510.96|516.43|511.03|516.43|511.03|516.3|510.9|13
1625695280000|2021-07-07 22:01:20|516.44|511.04|516.41|511.01|516.46|511.06|516.41|511.01|12
1625695290000|2021-07-07 22:01:30|516.4|511|516.28|510.88|516.4|511|516.27|510.87|15
1625695300000|2021-07-07 22:01:40|516.27|510.87|516.29|510.89|516.29|510.89|516.27|510.87|11
1625695310000|2021-07-07 22:01:50|516.3|510.9|516.26|510.86|516.31|510.91|516.24|510.84|16
1625695320000|2021-07-07 22:02:00|516.25|510.85|516.19|510.79|516.25|510.85|516.19|510.79|5
1625695330000|2021-07-07 22:02:10|516.18|510.78|516.14|510.74|516.2|510.8|516.14|510.74|9
1625695340000|2021-07-07 22:02:20|516.16|510.76|516.11|510.71|516.2|510.8|516.09|510.69|14
1625695350000|2021-07-07 22:02:30|516.1|510.7|516.1|510.7|516.12|510.72|516.09|510.69|9
1625695360000|2021-07-07 22:02:40|516.09|510.69|516.12|510.72|516.12|510.72|516.09|510.69|2
1625695370000|2021-07-07 22:02:50|516.06|510.66|516.09|510.69|516.1|510.7|516.06|510.66|5
1625695380000|2021-07-07 22:03:00|516.08|510.68|516.06|510.66|516.08|510.68|516.06|510.66|3
1625695390000|2021-07-07 22:03:10|516.09|510.69|516.13|510.73|516.14|510.74|516.08|510.68|11
1625695400000|2021-07-07 22:03:20|516.14|510.74|516.57|511.17|516.58|511.18|516.13|510.73|23
1625695410000|2021-07-07 22:03:30|516.56|511.16|516.42|511.02|516.6|511.2|516.42|511.02|27
1625695420000|2021-07-07 22:03:40|516.4|511|516.34|510.94|516.41|511.01|516.33|510.93|16
1625695430000|2021-07-07 22:03:50|516.35|510.95|516.36|510.96|516.43|511.03|516.34|510.94|25
1625695440000|2021-07-07 22:04:00|516.39|510.99|516.21|510.81|516.39|510.99|516.2|510.8|11
1625695450000|2021-07-07 22:04:10|516.22|510.82|516.24|510.84|516.25|510.85|516.17|510.77|13
1625695460000|2021-07-07 22:04:20|516.25|510.85|516.69|511.29|516.69|511.29|516.24|510.84|17
1625695470000|2021-07-07 22:04:30|516.72|511.32|516.15|510.75|516.72|511.32|516.15|510.75|20
1625695480000|2021-07-07 22:04:40|516.19|510.79|516.31|510.91|516.7|511.3|516.1|510.7|23
1625695490000|2021-07-07 22:04:50|516.3|510.9|516|510.6|516.32|510.92|516|510.6|24
1625695500000|2021-07-07 22:05:00|516.05|510.65|515.83|510.43|516.1|510.7|515.67|510.27|26
1625695510000|2021-07-07 22:05:10|515.64|510.24|515.9|510.5|515.9|510.5|515.64|510.24|11
1625695520000|2021-07-07 22:05:20|515.96|510.56|516.02|510.62|516.02|510.62|515.96|510.56|19
1625695530000|2021-07-07 22:05:30|516.03|510.63|516.02|510.62|516.04|510.64|515.98|510.58|19
1625695540000|2021-07-07 22:05:40|516.01|510.61|515.94|510.54|516.02|510.62|515.94|510.54|16
1625695550000|2021-07-07 22:05:50|515.96|510.56|516.12|510.72|516.12|510.72|515.96|510.56|10
1625695560000|2021-07-07 22:06:00|516.14|510.74|516.15|510.75|516.23|510.83|516.14|510.74|25
1625695570000|2021-07-07 22:06:10|516.14|510.74|516.58|511.18|516.61|511.21|516.14|510.74|28
1625695580000|2021-07-07 22:06:20|516.55|511.15|516.55|511.15|516.56|511.16|516.51|511.11|9
1625695590000|2021-07-07 22:06:30|516.54|511.14|516.37|510.97|516.55|511.15|516.36|510.96|12
1625695600000|2021-07-07 22:06:40|516.41|511.01|516.37|510.97|516.42|511.02|516.37|510.97|21
1625695610000|2021-07-07 22:06:50|516.38|510.98|516.55|511.15|516.56|511.16|516.37|510.97|14
1625695620000|2021-07-07 22:07:00|516.56|511.16|516.55|511.15|516.59|511.19|516.54|511.14|15
1625695630000|2021-07-07 22:07:10|516.56|511.16|517.12|511.72|517.12|511.72|516.56|511.16|13
1625695640000|2021-07-07 22:07:20|517.02|511.62|516.58|511.18|517.02|511.62|516.57|511.17|15
1625695650000|2021-07-07 22:07:30|516.61|511.21|516.56|511.16|516.61|511.21|516.5|511.1|16
1625695660000|2021-07-07 22:07:40|516.55|511.15|516.72|511.32|516.72|511.32|516.43|511.03|23
1625695670000|2021-07-07 22:07:50|516.74|511.34|516.55|511.15|516.77|511.37|516.53|511.13|8
1625695680000|2021-07-07 22:08:00|516.54|511.14|516.53|511.13|516.58|511.18|516.49|511.09|19
1625695690000|2021-07-07 22:08:10|516.54|511.14|516.4|511|516.54|511.14|516.39|510.99|21
1625695700000|2021-07-07 22:08:20|516.41|511.01|516.42|511.02|516.43|511.03|516.4|511|10
1625695710000|2021-07-07 22:08:30|516.41|511.01|516.41|511.01|516.43|511.03|516.41|511.01|7
1625695720000|2021-07-07 22:08:40|516.42|511.02|516.29|510.89|516.48|511.08|516.29|510.89|12
1625695730000|2021-07-07 22:08:50|516.2|510.8|516.13|510.73|516.26|510.86|516.03|510.63|18
1625695740000|2021-07-07 22:09:00|516.14|510.74|516.11|510.71|516.19|510.79|516.02|510.62|14
1625695750000|2021-07-07 22:09:10|516.12|510.72|516.11|510.71|516.17|510.77|516.1|510.7|10
1625695760000|2021-07-07 22:09:20|516.18|510.78|515.88|510.48|516.18|510.78|515.88|510.48|17
1625695770000|2021-07-07 22:09:30|515.85|510.45|515.76|510.36|515.85|510.45|515.72|510.32|22
1625695780000|2021-07-07 22:09:40|515.77|510.37|515.86|510.46|515.93|510.53|515.77|510.37|18
1625695790000|2021-07-07 22:09:50|515.88|510.48|515.9|510.5|516.18|510.78|515.88|510.48|28
1625695800000|2021-07-07 22:10:00|515.96|510.56|515.78|510.38|515.96|510.56|515.77|510.37|19
1625695810000|2021-07-07 22:10:10|515.77|510.37|515.77|510.37|515.79|510.39|515.77|510.37|9
1625695820000|2021-07-07 22:10:20|515.78|510.38|515.73|510.33|515.81|510.41|515.64|510.24|15
1625695830000|2021-07-07 22:10:30|515.71|510.31|515.81|510.41|515.86|510.46|515.71|510.31|10
1625695840000|2021-07-07 22:10:40|515.82|510.42|515.91|510.51|515.91|510.51|515.82|510.42|6
1625695850000|2021-07-07 22:10:50|515.93|510.53|516.11|510.71|516.18|510.78|515.93|510.53|15
1625695860000|2021-07-07 22:11:00|516.1|510.7|515.89|510.49|516.13|510.73|515.88|510.48|16
1625695870000|2021-07-07 22:11:10|515.88|510.48|515.88|510.48|515.92|510.52|515.88|510.48|9
1625695890000|2021-07-07 22:11:30|515.89|510.49|515.89|510.49|515.9|510.5|515.89|510.49|3
1625695900000|2021-07-07 22:11:40|515.9|510.5|515.89|510.49|515.9|510.5|515.89|510.49|6
1625695910000|2021-07-07 22:11:50|515.91|510.51|515.9|510.5|515.91|510.51|515.87|510.47|5
1625695920000|2021-07-07 22:12:00|515.92|510.52|515.85|510.45|515.92|510.52|515.84|510.44|8
1625695930000|2021-07-07 22:12:10|515.84|510.44|515.83|510.43|515.84|510.44|515.83|510.43|4
1625695940000|2021-07-07 22:12:20|515.82|510.42|515.7|510.3|515.86|510.46|515.68|510.28|20
1625695950000|2021-07-07 22:12:30|515.71|510.31|515.79|510.39|515.83|510.43|515.71|510.31|22
1625695960000|2021-07-07 22:12:40|515.78|510.38|515.8|510.4|515.8|510.4|515.78|510.38|4
1625695970000|2021-07-07 22:12:50|515.85|510.45|515.76|510.36|515.85|510.45|515.75|510.35|6
1625695980000|2021-07-07 22:13:00|515.74|510.34|515.74|510.34|515.75|510.35|515.74|510.34|3
1625695990000|2021-07-07 22:13:10|515.75|510.35|515.69|510.29|515.76|510.36|515.63|510.23|18
1625696000000|2021-07-07 22:13:20|515.68|510.28|515.69|510.29|515.71|510.31|515.67|510.27|10
1625696010000|2021-07-07 22:13:30|515.68|510.28|515.73|510.33|515.74|510.34|515.68|510.28|8
1625696020000|2021-07-07 22:13:40|515.72|510.32|515.78|510.38|515.79|510.39|515.72|510.32|10
1625696030000|2021-07-07 22:13:50|515.79|510.39|515.83|510.43|515.96|510.56|515.76|510.36|28
1625696040000|2021-07-07 22:14:00|515.77|510.37|515.72|510.32|515.84|510.44|515.72|510.32|18
1625696050000|2021-07-07 22:14:10|515.64|510.24|515.48|510.08|515.64|510.24|515.48|510.08|15
1625696060000|2021-07-07 22:14:20|515.51|510.11|515.49|510.09|515.58|510.18|515.48|510.08|11
1625696070000|2021-07-07 22:14:30|515.48|510.08|515.21|509.81|515.56|510.16|515.17|509.77|22
1625696080000|2021-07-07 22:14:40|515.2|509.8|515.15|509.75|515.22|509.82|515.14|509.74|8
1625696090000|2021-07-07 22:14:50|515.14|509.74|515.07|509.67|515.24|509.84|515.01|509.61|16
1625696100000|2021-07-07 22:15:00|515.08|509.68|514.94|509.54|515.19|509.79|514.94|509.54|19
1625696110000|2021-07-07 22:15:10|514.93|509.53|515.19|509.79|515.2|509.8|514.88|509.48|23
1625696120000|2021-07-07 22:15:20|515.18|509.78|515.21|509.81|515.22|509.82|515.18|509.78|6
1625696130000|2021-07-07 22:15:30|515.22|509.82|515.25|509.85|515.25|509.85|515.18|509.78|10
1625696140000|2021-07-07 22:15:40|515.26|509.86|515.23|509.83|515.26|509.86|515.2|509.8|6
1625696150000|2021-07-07 22:15:50|515.32|509.92|514.9|509.5|515.35|509.95|514.88|509.48|24
1625696160000|2021-07-07 22:16:00|514.89|509.49|514.69|509.29|514.91|509.51|514.69|509.29|18
1625696170000|2021-07-07 22:16:10|514.72|509.32|514.51|509.11|514.72|509.32|514.51|509.11|19
1625696180000|2021-07-07 22:16:20|514.5|509.1|514.43|509.03|514.52|509.12|514.3|508.9|23
1625696190000|2021-07-07 22:16:30|514.38|508.98|513.93|508.53|514.42|509.02|513.93|508.53|23
1625696200000|2021-07-07 22:16:40|513.91|508.51|513.64|508.24|513.92|508.52|513.64|508.24|21
1625696210000|2021-07-07 22:16:50|513.63|508.23|513.52|508.12|513.63|508.23|513.37|507.97|23
1625696220000|2021-07-07 22:17:00|513.49|508.09|513.99|508.59|513.99|508.59|513.49|508.09|26
1625696230000|2021-07-07 22:17:10|514|508.6|514.01|508.61|514.16|508.76|513.92|508.52|29
1625696240000|2021-07-07 22:17:20|514.02|508.62|513.92|508.52|514.02|508.62|513.84|508.44|26
1625696250000|2021-07-07 22:17:30|513.91|508.51|514.01|508.61|514.13|508.73|513.87|508.47|27
1625696260000|2021-07-07 22:17:40|514.04|508.64|514.45|509.05|514.53|509.13|514.04|508.64|23
1625696270000|2021-07-07 22:17:50|514.39|508.99|514.27|508.87|514.41|509.01|514.16|508.76|28
1625696280000|2021-07-07 22:18:00|514.39|508.99|514.32|508.92|514.44|509.04|514.25|508.85|22
1625696290000|2021-07-07 22:18:10|514.31|508.91|514.39|508.99|514.39|508.99|514.31|508.91|9
1625696300000|2021-07-07 22:18:20|514.4|509|514.39|508.99|514.42|509.02|514.34|508.94|9
1625696310000|2021-07-07 22:18:30|514.42|509.02|514.4|509|514.42|509.02|514.38|508.98|9
1625696320000|2021-07-07 22:18:40|514.43|509.03|514.34|508.94|514.43|509.03|514.32|508.92|8
1625696330000|2021-07-07 22:18:50|514.47|509.07|514.45|509.05|514.48|509.08|514.4|509|14
1625696340000|2021-07-07 22:19:00|514.43|509.03|514.39|508.99|514.43|509.03|514.35|508.95|11
1625696350000|2021-07-07 22:19:10|514.4|509|514.26|508.86|514.42|509.02|514.26|508.86|12
1625696360000|2021-07-07 22:19:20|514.34|508.94|514.29|508.89|514.34|508.94|514.19|508.79|9
1625696370000|2021-07-07 22:19:30|514.19|508.79|514.08|508.68|514.19|508.79|513.98|508.58|8
1625696380000|2021-07-07 22:19:40|514.06|508.66|514.06|508.66|514.09|508.69|514.04|508.64|7
1625696390000|2021-07-07 22:19:50|514.08|508.68|514.31|508.91|514.31|508.91|514.07|508.67|11
1625696400000|2021-07-07 22:20:00|514.38|508.98|514.17|508.77|514.38|508.98|514.06|508.66|11
1625696410000|2021-07-07 22:20:10|514.16|508.76|514.14|508.74|514.16|508.76|514.06|508.66|14
1625696420000|2021-07-07 22:20:20|514.09|508.69|514.22|508.82|514.5|509.1|514.09|508.69|25
1625696430000|2021-07-07 22:20:30|514.2|508.8|514.05|508.65|514.2|508.8|514.02|508.62|18
1625696440000|2021-07-07 22:20:40|514.06|508.66|514.09|508.69|514.09|508.69|514.06|508.66|4
1625696450000|2021-07-07 22:20:50|514.18|508.78|514.22|508.82|514.22|508.82|514.16|508.76|6
1625696460000|2021-07-07 22:21:00|514.23|508.83|514.22|508.82|514.23|508.83|514.22|508.82|6
1625696470000|2021-07-07 22:21:10|514.21|508.81|514.23|508.83|514.23|508.83|514.21|508.81|21
1625696480000|2021-07-07 22:21:20|514.22|508.82|514.02|508.62|514.22|508.82|513.97|508.57|17
1625696490000|2021-07-07 22:21:30|514.03|508.63|514.05|508.65|514.05|508.65|513.93|508.53|14
1625696500000|2021-07-07 22:21:40|514.06|508.66|514.43|509.03|514.5|509.1|513.94|508.54|28
1625696510000|2021-07-07 22:21:50|514.44|509.04|514.52|509.12|514.52|509.12|514.43|509.03|9
1625696520000|2021-07-07 22:22:00|514.49|509.09|514.31|508.91|514.49|509.09|514.31|508.91|20
1625696530000|2021-07-07 22:22:10|514.35|508.95|514.39|508.99|514.39|508.99|514.31|508.91|15
1625696540000|2021-07-07 22:22:20|514.4|509|514.38|508.98|514.43|509.03|514.36|508.96|8
1625696550000|2021-07-07 22:22:30|514.39|508.99|514.45|509.05|514.49|509.09|514.39|508.99|10
1625696560000|2021-07-07 22:22:40|514.49|509.09|514.88|509.48|514.93|509.53|514.49|509.09|24
1625696570000|2021-07-07 22:22:50|514.87|509.47|515.1|509.7|515.1|509.7|514.83|509.43|14
1625696580000|2021-07-07 22:23:00|515.14|509.74|515.16|509.76|515.2|509.8|515.14|509.74|15
1625696590000|2021-07-07 22:23:10|515.15|509.75|515.1|509.7|515.18|509.78|514.93|509.53|17
1625696600000|2021-07-07 22:23:20|515.07|509.67|515.1|509.7|515.2|509.8|514.98|509.58|18
1625696610000|2021-07-07 22:23:30|515.11|509.71|515.4|510|515.4|510|515.1|509.7|15
1625696620000|2021-07-07 22:23:40|515.37|509.97|515.44|510.04|515.44|510.04|515.32|509.92|10
1625696630000|2021-07-07 22:23:50|515.46|510.06|515.55|510.15|515.6|510.2|515.45|510.05|13
1625696640000|2021-07-07 22:24:00|515.54|510.14|515.53|510.13|515.55|510.15|515.5|510.1|9
1625696650000|2021-07-07 22:24:10|515.5|510.1|515.58|510.18|515.58|510.18|515.5|510.1|3
1625696660000|2021-07-07 22:24:20|515.64|510.24|515.82|510.42|515.87|510.47|515.64|510.24|13
1625696670000|2021-07-07 22:24:30|515.91|510.51|515.92|510.52|515.92|510.52|515.91|510.51|2
1625696680000|2021-07-07 22:24:40|515.91|510.51|515.94|510.54|515.99|510.59|515.88|510.48|8
1625696690000|2021-07-07 22:24:50|515.95|510.55|515.95|510.55|515.96|510.56|515.94|510.54|7
1625696700000|2021-07-07 22:25:00|515.96|510.56|515.8|510.4|516.03|510.63|515.79|510.39|16
1625696710000|2021-07-07 22:25:10|515.81|510.41|515.45|510.05|515.81|510.41|515.45|510.05|21
1625696720000|2021-07-07 22:25:20|515.46|510.06|515.52|510.12|515.52|510.12|515.41|510.01|22
1625696730000|2021-07-07 22:25:30|515.53|510.13|515.58|510.18|515.59|510.19|515.53|510.13|17
1625696740000|2021-07-07 22:25:40|515.53|510.13|515.56|510.16|515.59|510.19|515.49|510.09|20
1625696750000|2021-07-07 22:25:50|515.55|510.15|515.55|510.15|515.56|510.16|515.54|510.14|13
1625696760000|2021-07-07 22:26:00|515.56|510.16|515.72|510.32|515.73|510.33|515.55|510.15|10
1625696770000|2021-07-07 22:26:10|515.71|510.31|515.78|510.38|515.78|510.38|515.66|510.26|10
1625696780000|2021-07-07 22:26:20|515.79|510.39|515.76|510.36|515.79|510.39|515.74|510.34|4
1625696790000|2021-07-07 22:26:30|515.77|510.37|515.87|510.47|515.87|510.47|515.77|510.37|6
1625696800000|2021-07-07 22:26:40|515.88|510.48|515.82|510.42|515.95|510.55|515.8|510.4|13
1625696810000|2021-07-07 22:26:50|515.83|510.43|515.78|510.38|515.83|510.43|515.77|510.37|7
1625696820000|2021-07-07 22:27:00|515.79|510.39|515.76|510.36|515.83|510.43|515.7|510.3|8
1625696830000|2021-07-07 22:27:10|515.78|510.38|515.81|510.41|515.81|510.41|515.78|510.38|7
1625696840000|2021-07-07 22:27:20|515.87|510.47|515.9|510.5|515.9|510.5|515.87|510.47|3
1625696850000|2021-07-07 22:27:30|515.89|510.49|516.34|510.94|516.34|510.94|515.89|510.49|17
1625696860000|2021-07-07 22:27:40|516.4|511|516.44|511.04|516.44|511.04|516.34|510.94|21
1625696870000|2021-07-07 22:27:50|516.43|511.03|516.61|511.21|516.65|511.25|516.42|511.02|15
1625696880000|2021-07-07 22:28:00|516.59|511.19|516.52|511.12|516.79|511.39|516.4|511|24
1625696890000|2021-07-07 22:28:10|516.62|511.22|516.48|511.08|516.62|511.22|516.48|511.08|15
1625696900000|2021-07-07 22:28:20|516.45|511.05|516.49|511.09|516.5|511.1|516.45|511.05|13
1625696910000|2021-07-07 22:28:30|516.48|511.08|516.49|511.09|516.49|511.09|516.47|511.07|12
1625696920000|2021-07-07 22:28:40|516.5|511.1|516.47|511.07|516.56|511.16|516.47|511.07|6
1625696930000|2021-07-07 22:28:50|516.51|511.11|516.54|511.14|516.54|511.14|516.51|511.11|4
1625696940000|2021-07-07 22:29:00|516.46|511.06|516.65|511.25|516.67|511.27|516.46|511.06|13
1625696950000|2021-07-07 22:29:10|516.67|511.27|516.78|511.38|516.8|511.4|516.67|511.27|11
1625696960000|2021-07-07 22:29:20|516.85|511.45|516.87|511.47|516.87|511.47|516.81|511.41|6
1625696970000|2021-07-07 22:29:30|516.94|511.54|516.91|511.51|516.94|511.54|516.9|511.5|6
1625696980000|2021-07-07 22:29:40|516.92|511.52|516.87|511.47|517.11|511.71|516.87|511.47|12
1625696990000|2021-07-07 22:29:50|516.9|511.5|516.78|511.38|516.9|511.5|516.68|511.28|17
1625697000000|2021-07-07 22:30:00|516.8|511.4|516.38|510.98|516.82|511.42|516.38|510.98|19
1625697010000|2021-07-07 22:30:10|516.34|510.94|516.38|510.98|516.42|511.02|516.29|510.89|18
1625697020000|2021-07-07 22:30:20|516.36|510.96|516.36|510.96|516.44|511.04|516.35|510.95|11
1625697030000|2021-07-07 22:30:30|516.46|511.06|516.85|511.45|516.88|511.48|516.37|510.97|20
1625697040000|2021-07-07 22:30:40|516.83|511.43|516.84|511.44|516.84|511.44|516.72|511.32|12
1625697050000|2021-07-07 22:30:50|516.85|511.45|517.11|511.71|517.11|511.71|516.85|511.45|9
1625697060000|2021-07-07 22:31:00|517.12|511.72|517.13|511.73|517.13|511.73|517.02|511.62|15
1625697070000|2021-07-07 22:31:10|517.12|511.72|516.79|511.39|517.12|511.72|516.77|511.37|23
1625697080000|2021-07-07 22:31:20|516.8|511.4|516.77|511.37|516.8|511.4|516.76|511.36|10
1625697090000|2021-07-07 22:31:30|516.76|511.36|516.75|511.35|516.77|511.37|516.74|511.34|8
1625697100000|2021-07-07 22:31:40|516.76|511.36|516.81|511.41|516.84|511.44|516.74|511.34|15
1625697110000|2021-07-07 22:31:50|516.8|511.4|516.78|511.38|516.86|511.46|516.78|511.38|18
1625697120000|2021-07-07 22:32:00|516.77|511.37|516.71|511.31|516.86|511.46|516.71|511.31|16
1625697130000|2021-07-07 22:32:10|516.74|511.34|516.57|511.17|516.74|511.34|516.52|511.12|18
1625697140000|2021-07-07 22:32:20|516.61|511.21|516.87|511.47|516.91|511.51|516.61|511.21|14
1625697150000|2021-07-07 22:32:30|516.85|511.45|516.77|511.37|516.85|511.45|516.77|511.37|9
1625697160000|2021-07-07 22:32:40|516.75|511.35|516.8|511.4|516.81|511.41|516.75|511.35|9
1625697170000|2021-07-07 22:32:50|516.84|511.44|516.77|511.37|516.9|511.5|516.77|511.37|20
1625697180000|2021-07-07 22:33:00|516.73|511.33|516.45|511.05|516.73|511.33|516.45|511.05|16
1625697190000|2021-07-07 22:33:10|516.51|511.11|516.49|511.09|516.51|511.11|516.49|511.09|5
1625697200000|2021-07-07 22:33:20|516.55|511.15|516.48|511.08|516.55|511.15|516.48|511.08|8
1625697210000|2021-07-07 22:33:30|516.58|511.18|516.59|511.19|516.6|511.2|516.56|511.16|9
1625697220000|2021-07-07 22:33:40|516.6|511.2|516.6|511.2|516.65|511.25|516.59|511.19|12
1625697230000|2021-07-07 22:33:50|516.61|511.21|516.64|511.24|516.67|511.27|516.51|511.11|15
1625697240000|2021-07-07 22:34:00|516.63|511.23|516.89|511.49|517.18|511.78|516.63|511.23|21
1625697250000|2021-07-07 22:34:10|516.86|511.46|516.63|511.23|516.88|511.48|516.63|511.23|17
1625697260000|2021-07-07 22:34:20|516.73|511.33|516.61|511.21|516.73|511.33|516.61|511.21|7
1625697270000|2021-07-07 22:34:30|516.6|511.2|516.59|511.19|516.6|511.2|516.56|511.16|4
1625697280000|2021-07-07 22:34:40|516.67|511.27|516.34|510.94|516.67|511.27|516.32|510.92|24
1625697290000|2021-07-07 22:34:50|516.36|510.96|516.33|510.93|516.38|510.98|516.32|510.92|13
1625697300000|2021-07-07 22:35:00|516.32|510.92|516.29|510.89|516.33|510.93|516.29|510.89|6
1625697310000|2021-07-07 22:35:10|516.32|510.92|515.79|510.39|516.33|510.93|515.79|510.39|30
1625697320000|2021-07-07 22:35:20|515.83|510.43|515.73|510.33|515.85|510.45|515.73|510.33|20
1625697330000|2021-07-07 22:35:30|515.74|510.34|515.75|510.35|515.8|510.4|515.74|510.34|6
1625697340000|2021-07-07 22:35:40|515.74|510.34|515.76|510.36|515.8|510.4|515.71|510.31|14
1625697350000|2021-07-07 22:35:50|515.81|510.41|515.62|510.22|515.81|510.41|515.62|510.22|15
1625697360000|2021-07-07 22:36:00|515.61|510.21|515.65|510.25|515.7|510.3|515.61|510.21|7
1625697370000|2021-07-07 22:36:10|515.64|510.24|515.42|510.02|515.65|510.25|515.4|510|13
1625697380000|2021-07-07 22:36:20|515.43|510.03|515.32|509.92|515.47|510.07|515.31|509.91|23
1625697390000|2021-07-07 22:36:30|515.31|509.91|515.53|510.13|515.61|510.21|515.31|509.91|22
1625697400000|2021-07-07 22:36:40|515.55|510.15|515.65|510.25|515.69|510.29|515.55|510.15|14
1625697410000|2021-07-07 22:36:50|515.68|510.28|515.63|510.23|515.78|510.38|515.61|510.21|12
1625697420000|2021-07-07 22:37:00|515.62|510.22|515.45|510.05|515.7|510.3|515.41|510.01|19
1625697430000|2021-07-07 22:37:10|515.46|510.06|515.48|510.08|515.48|510.08|515.46|510.06|3
1625697440000|2021-07-07 22:37:20|515.45|510.05|515.47|510.07|515.47|510.07|515.43|510.03|4
1625697450000|2021-07-07 22:37:30|515.38|509.98|515.46|510.06|515.47|510.07|515.38|509.98|3
1625697460000|2021-07-07 22:37:40|515.37|509.97|515.43|510.03|515.43|510.03|515.22|509.82|17
1625697470000|2021-07-07 22:37:50|515.4|510|515.32|509.92|515.48|510.08|515.32|509.92|12
1625697480000|2021-07-07 22:38:00|515.36|509.96|515.18|509.78|515.45|510.05|515|509.6|28
1625697490000|2021-07-07 22:38:10|515.19|509.79|515.26|509.86|515.38|509.98|515.18|509.78|16
1625697500000|2021-07-07 22:38:20|515.25|509.85|515.24|509.84|515.32|509.92|515.19|509.79|18
1625697510000|2021-07-07 22:38:30|515.3|509.9|515.44|510.04|515.49|510.09|515.27|509.87|14
1625697520000|2021-07-07 22:38:40|515.43|510.03|515.36|509.96|515.43|510.03|515.36|509.96|14
1625697530000|2021-07-07 22:38:50|515.34|509.94|515.41|510.01|515.42|510.02|515.34|509.94|12
1625697540000|2021-07-07 22:39:00|515.42|510.02|515.27|509.87|515.42|510.02|515.27|509.87|9
1625697550000|2021-07-07 22:39:10|515.26|509.86|515.22|509.82|515.26|509.86|515.2|509.8|20
1625697560000|2021-07-07 22:39:20|515.21|509.81|515.11|509.71|515.21|509.81|515.11|509.71|8
1625697570000|2021-07-07 22:39:30|515.13|509.73|515.05|509.65|515.13|509.73|515.05|509.65|5
1625697580000|2021-07-07 22:39:40|515.06|509.66|515.13|509.73|515.15|509.75|515.05|509.65|8
1625697590000|2021-07-07 22:39:50|515.09|509.69|515.08|509.68|515.09|509.69|515.08|509.68|2
1625697600000|2021-07-07 22:40:00|515.07|509.67|515.07|509.67|515.07|509.67|515.06|509.66|5
1625697610000|2021-07-07 22:40:10|515.06|509.66|515.17|509.77|515.18|509.78|515.04|509.64|15
1625697620000|2021-07-07 22:40:20|515.26|509.86|515.28|509.88|515.36|509.96|515.2|509.8|10
1625697630000|2021-07-07 22:40:30|515.31|509.91|515.13|509.73|515.31|509.91|515.08|509.68|17
1625697640000|2021-07-07 22:40:40|515.14|509.74|515.24|509.84|515.24|509.84|515.13|509.73|9
1625697660000|2021-07-07 22:41:00|515.3|509.9|515.3|509.9|515.31|509.91|515.3|509.9|3
1625697670000|2021-07-07 22:41:10|515.32|509.92|515.32|509.92|515.35|509.95|515.32|509.92|4
1625697680000|2021-07-07 22:41:20|515.3|509.9|515.04|509.64|515.3|509.9|515.01|509.61|13
1625697690000|2021-07-07 22:41:30|515.03|509.63|514.99|509.59|515.03|509.63|514.98|509.58|5
1625697700000|2021-07-07 22:41:40|515.08|509.68|514.99|509.59|515.08|509.68|514.99|509.59|5
1625697710000|2021-07-07 22:41:50|515|509.6|515.07|509.67|515.13|509.73|515|509.6|12
1625697720000|2021-07-07 22:42:00|515.06|509.66|515.02|509.62|515.11|509.71|515.02|509.62|11
1625697730000|2021-07-07 22:42:10|515.05|509.65|515.08|509.68|515.13|509.73|515.03|509.63|7
1625697740000|2021-07-07 22:42:20|515.14|509.74|515.22|509.82|515.37|509.97|515.14|509.74|20
1625697750000|2021-07-07 22:42:30|515.21|509.81|515.1|509.7|515.24|509.84|514.89|509.49|25
1625697760000|2021-07-07 22:42:40|515.08|509.68|515.09|509.69|515.16|509.76|514.99|509.59|13
1625697770000|2021-07-07 22:42:50|514.99|509.59|515.03|509.63|515.06|509.66|514.99|509.59|8
1625697780000|2021-07-07 22:43:00|515.02|509.62|515.06|509.66|515.06|509.66|515|509.6|6
1625697790000|2021-07-07 22:43:10|515.03|509.63|514.89|509.49|515.06|509.66|514.89|509.49|5
1625697800000|2021-07-07 22:43:20|514.88|509.48|514.9|509.5|514.96|509.56|514.87|509.47|6
1625697810000|2021-07-07 22:43:30|514.91|509.51|515.21|509.81|515.21|509.81|514.85|509.45|15
1625697820000|2021-07-07 22:43:40|515.2|509.8|515.22|509.82|515.22|509.82|515.2|509.8|4
1625697830000|2021-07-07 22:43:50|515.23|509.83|515.22|509.82|515.25|509.85|515.21|509.81|6
1625697840000|2021-07-07 22:44:00|515.21|509.81|515.69|510.29|515.69|510.29|515.21|509.81|20
1625697850000|2021-07-07 22:44:10|515.76|510.36|515.55|510.15|515.77|510.37|515.55|510.15|12
1625697860000|2021-07-07 22:44:20|515.56|510.16|515.61|510.21|515.65|510.25|515.55|510.15|16
1625697870000|2021-07-07 22:44:30|515.64|510.24|515.83|510.43|515.83|510.43|515.64|510.24|27
1625697880000|2021-07-07 22:44:40|515.77|510.37|515.96|510.56|515.96|510.56|515.76|510.36|13
1625697890000|2021-07-07 22:44:50|515.97|510.57|516.23|510.83|516.24|510.84|515.97|510.57|14
1625697900000|2021-07-07 22:45:00|516.22|510.82|516.24|510.84|516.26|510.86|515.92|510.52|16
1625697910000|2021-07-07 22:45:10|516.27|510.87|516.11|510.71|516.27|510.87|516.11|510.71|7
1625697920000|2021-07-07 22:45:20|516.13|510.73|515.92|510.52|516.13|510.73|515.91|510.51|17
1625697930000|2021-07-07 22:45:30|515.9|510.5|515.87|510.47|515.93|510.53|515.84|510.44|10
1625697940000|2021-07-07 22:45:40|515.88|510.48|515.88|510.48|515.89|510.49|515.88|510.48|3
1625697950000|2021-07-07 22:45:50|515.89|510.49|515.98|510.58|515.99|510.59|515.89|510.49|16
1625697960000|2021-07-07 22:46:00|515.99|510.59|515.52|510.12|515.99|510.59|515.52|510.12|26
1625697970000|2021-07-07 22:46:10|515.51|510.11|515.14|509.74|515.51|510.11|515.14|509.74|13
1625697980000|2021-07-07 22:46:20|515.13|509.73|515.22|509.82|515.26|509.86|515.13|509.73|14
1625697990000|2021-07-07 22:46:30|515.21|509.81|515|509.6|515.21|509.81|514.92|509.52|19
1625698000000|2021-07-07 22:46:40|514.97|509.57|515|509.6|515.02|509.62|514.96|509.56|14
1625698010000|2021-07-07 22:46:50|514.99|509.59|514.77|509.37|514.99|509.59|514.75|509.35|15
1625698020000|2021-07-07 22:47:00|514.81|509.41|514.79|509.39|514.82|509.42|514.77|509.37|9
1625698030000|2021-07-07 22:47:10|514.78|509.38|514.77|509.37|514.79|509.39|514.77|509.37|6
1625698040000|2021-07-07 22:47:20|514.78|509.38|514.64|509.24|514.78|509.38|514.62|509.22|23
1625698050000|2021-07-07 22:47:30|514.62|509.22|514.62|509.22|514.62|509.22|514.54|509.14|11
1625698060000|2021-07-07 22:47:40|514.61|509.21|514.58|509.18|514.61|509.21|514.56|509.16|7
1625698070000|2021-07-07 22:47:50|514.57|509.17|514.53|509.13|514.59|509.19|514.53|509.13|6
1625698080000|2021-07-07 22:48:00|514.56|509.16|514.93|509.53|514.93|509.53|514.56|509.16|13
1625698090000|2021-07-07 22:48:10|514.92|509.52|514.96|509.56|514.96|509.56|514.92|509.52|6
1625698100000|2021-07-07 22:48:20|514.97|509.57|514.96|509.56|514.97|509.57|514.93|509.53|8
1625698110000|2021-07-07 22:48:30|514.97|509.57|514.95|509.55|514.97|509.57|514.95|509.55|9
1625698130000|2021-07-07 22:48:50|514.92|509.52|514.87|509.47|514.92|509.52|514.87|509.47|2
1625698140000|2021-07-07 22:49:00|514.89|509.49|514.53|509.13|514.94|509.54|514.51|509.11|17
1625698150000|2021-07-07 22:49:10|514.59|509.19|514.59|509.19|514.61|509.21|514.58|509.18|8
1625698160000|2021-07-07 22:49:20|514.61|509.21|514.72|509.32|514.72|509.32|514.56|509.16|14
1625698170000|2021-07-07 22:49:30|514.73|509.33|514.67|509.27|514.79|509.39|514.64|509.24|15
1625698180000|2021-07-07 22:49:40|514.66|509.26|514.64|509.24|514.67|509.27|514.63|509.23|9
1625698190000|2021-07-07 22:49:50|514.66|509.26|514.58|509.18|514.66|509.26|514.58|509.18|7
1625698200000|2021-07-07 22:50:00|514.56|509.16|514.47|509.07|514.56|509.16|514.45|509.05|11
1625698210000|2021-07-07 22:50:10|514.37|508.97|514.25|508.85|514.37|508.97|514.17|508.77|13
1625698230000|2021-07-07 22:50:30|514.23|508.83|514.23|508.83|514.24|508.84|514.23|508.83|3
1625698240000|2021-07-07 22:50:40|514.21|508.81|514.2|508.8|514.23|508.83|514.13|508.73|12
1625698250000|2021-07-07 22:50:50|514.19|508.79|514.24|508.84|514.24|508.84|514.17|508.77|16
1625698260000|2021-07-07 22:51:00|514.22|508.82|514.31|508.91|514.34|508.94|514.22|508.82|13
1625698270000|2021-07-07 22:51:10|514.34|508.94|514.52|509.12|514.72|509.32|514.34|508.94|17
1625698280000|2021-07-07 22:51:20|514.53|509.13|514.38|508.98|514.54|509.14|514.35|508.95|13
1625698290000|2021-07-07 22:51:30|514.39|508.99|514.33|508.93|514.49|509.09|514.22|508.82|17
1625698300000|2021-07-07 22:51:40|514.34|508.94|514.4|509|514.41|509.01|514.26|508.86|18
1625698310000|2021-07-07 22:51:50|514.38|508.98|514.27|508.87|514.39|508.99|514.27|508.87|14
1625698320000|2021-07-07 22:52:00|514.29|508.89|514.36|508.96|514.38|508.98|514.29|508.89|28
1625698330000|2021-07-07 22:52:10|514.38|508.98|514.47|509.07|514.47|509.07|514.38|508.98|9
1625698340000|2021-07-07 22:52:20|514.49|509.09|514.75|509.35|514.75|509.35|514.49|509.09|13
1625698350000|2021-07-07 22:52:30|514.73|509.33|514.56|509.16|514.79|509.39|514.56|509.16|11
1625698360000|2021-07-07 22:52:40|514.57|509.17|514.57|509.17|514.58|509.18|514.46|509.06|21
1625698370000|2021-07-07 22:52:50|514.58|509.18|514.56|509.16|514.58|509.18|514.52|509.12|8
1625698380000|2021-07-07 22:53:00|514.55|509.15|514.51|509.11|514.55|509.15|514.51|509.11|4
1625698390000|2021-07-07 22:53:10|514.52|509.12|514.65|509.25|514.65|509.25|514.52|509.12|14
1625698400000|2021-07-07 22:53:20|514.66|509.26|514.64|509.24|514.67|509.27|514.55|509.15|5
1625698410000|2021-07-07 22:53:30|514.65|509.25|514.65|509.25|514.67|509.27|514.65|509.25|5
1625698420000|2021-07-07 22:53:40|514.63|509.23|514.55|509.15|514.63|509.23|514.55|509.15|2
1625698430000|2021-07-07 22:53:50|514.54|509.14|514.54|509.14|514.54|509.14|514.51|509.11|6
1625698440000|2021-07-07 22:54:00|514.53|509.13|514.55|509.15|514.6|509.2|514.51|509.11|5
1625698450000|2021-07-07 22:54:10|514.54|509.14|514.54|509.14|514.55|509.15|514.53|509.13|7
1625698460000|2021-07-07 22:54:20|514.47|509.07|514.53|509.13|514.54|509.14|514.47|509.07|3
1625698470000|2021-07-07 22:54:30|514.52|509.12|514.53|509.13|514.53|509.13|514.46|509.06|6
1625698480000|2021-07-07 22:54:40|514.54|509.14|514.43|509.03|514.54|509.14|514.39|508.99|10
1625698490000|2021-07-07 22:54:50|514.39|508.99|514.68|509.28|514.68|509.28|514.39|508.99|14
1625698500000|2021-07-07 22:55:00|514.69|509.29|514.47|509.07|514.69|509.29|514.43|509.03|15
1625698510000|2021-07-07 22:55:10|514.51|509.11|514.31|508.91|514.55|509.15|514.31|508.91|8
1625698520000|2021-07-07 22:55:20|514.3|508.9|514.31|508.91|514.34|508.94|514.3|508.9|12
1625698530000|2021-07-07 22:55:30|514.25|508.85|514.18|508.78|514.27|508.87|514.12|508.72|15
1625698540000|2021-07-07 22:55:40|514.19|508.79|514.18|508.78|514.23|508.83|514.17|508.77|16
1625698550000|2021-07-07 22:55:50|514.17|508.77|514.28|508.88|514.29|508.89|514.15|508.75|20
1625698560000|2021-07-07 22:56:00|514.26|508.86|514.29|508.89|514.31|508.91|514.26|508.86|13
1625698570000|2021-07-07 22:56:10|514.26|508.86|514.08|508.68|514.3|508.9|513.94|508.54|22
1625698580000|2021-07-07 22:56:20|514.1|508.7|514.09|508.69|514.19|508.79|514.09|508.69|11
1625698590000|2021-07-07 22:56:30|514.08|508.68|514.13|508.73|514.13|508.73|514.06|508.66|9
1625698600000|2021-07-07 22:56:40|514.16|508.76|514.16|508.76|514.16|508.76|514.15|508.75|3
1625698610000|2021-07-07 22:56:50|514.15|508.75|514.26|508.86|514.27|508.87|514.15|508.75|12
1625698620000|2021-07-07 22:57:00|514.27|508.87|514.23|508.83|514.27|508.87|514.22|508.82|5
1625698630000|2021-07-07 22:57:10|514.24|508.84|514.33|508.93|514.34|508.94|514.24|508.84|8
1625698640000|2021-07-07 22:57:20|514.34|508.94|514.93|509.53|514.93|509.53|514.34|508.94|17
1625698650000|2021-07-07 22:57:30|514.94|509.54|514.94|509.54|515.02|509.62|514.9|509.5|15
1625698660000|2021-07-07 22:57:40|514.85|509.45|514.75|509.35|514.85|509.45|514.75|509.35|2
1625698670000|2021-07-07 22:57:50|514.76|509.36|514.75|509.35|514.81|509.41|514.73|509.33|12
1625698680000|2021-07-07 22:58:00|514.8|509.4|514.77|509.37|514.8|509.4|514.76|509.36|9
1625698690000|2021-07-07 22:58:10|514.8|509.4|514.8|509.4|514.8|509.4|514.8|509.4|1
1625698700000|2021-07-07 22:58:20|514.77|509.37|514.82|509.42|514.85|509.45|514.74|509.34|12
1625698710000|2021-07-07 22:58:30|514.8|509.4|514.93|509.53|514.93|509.53|514.8|509.4|10
1625698730000|2021-07-07 22:58:50|514.95|509.55|515.44|510.04|515.44|510.04|514.95|509.55|10
1625698740000|2021-07-07 22:59:00|515.43|510.03|515.61|510.21|515.61|510.21|515.43|510.03|25
1625698750000|2021-07-07 22:59:10|515.64|510.24|515.57|510.17|515.64|510.24|515.57|510.17|9
1625698760000|2021-07-07 22:59:20|515.59|510.19|515.64|510.24|515.64|510.24|515.58|510.18|7
1625698770000|2021-07-07 22:59:30|515.63|510.23|515.44|510.04|515.63|510.23|515.44|510.04|7
1625698780000|2021-07-07 22:59:40|515.45|510.05|515.48|510.08|515.51|510.11|515.44|510.04|11
1625698790000|2021-07-07 22:59:50|515.47|510.07|515.51|510.11|515.51|510.11|515.46|510.06|8
1625698800000|2021-07-07 23:00:00|515.52|510.12|514.85|509.45|515.52|510.12|514.81|509.41|31
1625698810000|2021-07-07 23:00:10|514.86|509.46|514.75|509.35|514.86|509.46|514.67|509.27|13
1625698820000|2021-07-07 23:00:20|514.73|509.33|514.43|509.03|514.73|509.33|514.43|509.03|16
1625698830000|2021-07-07 23:00:30|514.41|509.01|514.43|509.03|514.48|509.08|514.4|509|12
1625698840000|2021-07-07 23:00:40|514.49|509.09|514.66|509.26|514.78|509.38|514.46|509.06|11
1625698850000|2021-07-07 23:00:50|514.67|509.27|514.45|509.05|514.67|509.27|514.45|509.05|13
1625698860000|2021-07-07 23:01:00|514.43|509.03|514.43|509.03|514.52|509.12|514.42|509.02|8
1625698870000|2021-07-07 23:01:10|514.42|509.02|514.43|509.03|514.5|509.1|514.42|509.02|12
1625698880000|2021-07-07 23:01:20|514.42|509.02|514.48|509.08|514.49|509.09|514.4|509|5
1625698890000|2021-07-07 23:01:30|514.5|509.1|514.29|508.89|514.5|509.1|514.29|508.89|15
1625698900000|2021-07-07 23:01:40|514.28|508.88|513.77|508.37|514.28|508.88|513.76|508.36|21
1625698910000|2021-07-07 23:01:50|513.76|508.36|513.67|508.27|513.76|508.36|513.64|508.24|21
1625698920000|2021-07-07 23:02:00|513.68|508.28|513.72|508.32|513.72|508.32|513.67|508.27|5
1625698930000|2021-07-07 23:02:10|513.73|508.33|513.68|508.28|513.73|508.33|513.67|508.27|12
1625698940000|2021-07-07 23:02:20|513.72|508.32|513.66|508.26|513.72|508.32|513.64|508.24|14
1625698950000|2021-07-07 23:02:30|513.65|508.25|513.68|508.28|513.73|508.33|513.64|508.24|14
1625698960000|2021-07-07 23:02:40|513.73|508.33|513.72|508.32|513.73|508.33|513.72|508.32|2
1625698970000|2021-07-07 23:02:50|513.7|508.3|513.69|508.29|513.7|508.3|513.69|508.29|2
1625698980000|2021-07-07 23:03:00|513.73|508.33|513.91|508.51|513.92|508.52|513.65|508.25|10
1625698990000|2021-07-07 23:03:10|513.92|508.52|513.87|508.47|513.97|508.57|513.85|508.45|14
1625699000000|2021-07-07 23:03:20|513.86|508.46|513.5|508.1|513.86|508.46|513.28|507.88|27
1625699010000|2021-07-07 23:03:30|513.51|508.11|513.66|508.26|513.67|508.27|513.49|508.09|11
1625699020000|2021-07-07 23:03:40|513.68|508.28|513.56|508.16|513.7|508.3|513.52|508.12|16
1625699030000|2021-07-07 23:03:50|513.75|508.35|513.6|508.2|513.75|508.35|513.58|508.18|10
1625699040000|2021-07-07 23:04:00|513.61|508.21|513.35|507.95|513.63|508.23|513.34|507.94|20
1625699050000|2021-07-07 23:04:10|513.36|507.96|513.57|508.17|513.57|508.17|513.36|507.96|23
1625699060000|2021-07-07 23:04:20|513.56|508.16|513.85|508.45|513.9|508.5|513.56|508.16|21
1625699070000|2021-07-07 23:04:30|513.86|508.46|513.97|508.57|513.97|508.57|513.85|508.45|5
1625699080000|2021-07-07 23:04:40|513.96|508.56|513.94|508.54|513.97|508.57|513.82|508.42|12
1625699090000|2021-07-07 23:04:50|513.95|508.55|514.28|508.88|514.29|508.89|513.95|508.55|13
1625699100000|2021-07-07 23:05:00|514.27|508.87|514.06|508.66|514.27|508.87|514.04|508.64|23
1625699110000|2021-07-07 23:05:10|514.07|508.67|514.11|508.71|514.13|508.73|514.06|508.66|9
1625699120000|2021-07-07 23:05:20|514.13|508.73|514.11|508.71|514.13|508.73|514.1|508.7|6
1625699130000|2021-07-07 23:05:30|514.06|508.66|514.11|508.71|514.11|508.71|514.06|508.66|2
1625699140000|2021-07-07 23:05:40|514.08|508.68|514.08|508.68|514.1|508.7|514.07|508.67|10
1625699150000|2021-07-07 23:05:50|514.11|508.71|513.66|508.26|514.11|508.71|513.66|508.26|23
1625699160000|2021-07-07 23:06:00|513.65|508.25|513.64|508.24|513.69|508.29|513.64|508.24|13
1625699170000|2021-07-07 23:06:10|513.63|508.23|513.28|507.88|513.64|508.24|513.27|507.87|15
1625699180000|2021-07-07 23:06:20|513.33|507.93|513.52|508.12|513.53|508.13|513.24|507.84|16
1625699190000|2021-07-07 23:06:30|513.48|508.08|512.89|507.49|513.48|508.08|512.85|507.45|19
1625699200000|2021-07-07 23:06:40|512.79|507.39|512.47|507.07|512.79|507.39|512.43|507.03|14
1625699210000|2021-07-07 23:06:50|512.51|507.11|512.72|507.32|512.87|507.47|512.4|507|27
1625699220000|2021-07-07 23:07:00|512.64|507.24|512.75|507.35|512.87|507.47|512.63|507.23|19
1625699230000|2021-07-07 23:07:10|512.83|507.43|512.8|507.4|512.92|507.52|512.76|507.36|20
1625699240000|2021-07-07 23:07:20|512.81|507.41|512.73|507.33|512.85|507.45|512.73|507.33|13
1625699250000|2021-07-07 23:07:30|512.72|507.32|512.25|506.85|512.78|507.38|512.19|506.79|28
1625699260000|2021-07-07 23:07:40|512.24|506.84|511.98|506.58|512.25|506.85|511.9|506.5|18
1625699270000|2021-07-07 23:07:50|511.97|506.57|511.87|506.47|511.97|506.57|511.69|506.29|29
1625699280000|2021-07-07 23:08:00|511.81|506.41|511.97|506.57|511.97|506.57|511.7|506.3|21
1625699290000|2021-07-07 23:08:10|511.99|506.59|512.04|506.64|512.04|506.64|511.99|506.59|9
1625699300000|2021-07-07 23:08:20|512.07|506.67|512.18|506.78|512.18|506.78|512.07|506.67|9
1625699310000|2021-07-07 23:08:30|512.19|506.79|512.22|506.82|512.3|506.9|512.19|506.79|9
1625699320000|2021-07-07 23:08:40|512.23|506.83|512.23|506.83|512.25|506.85|512.2|506.8|8
1625699330000|2021-07-07 23:08:50|512.24|506.84|512.51|507.11|512.52|507.12|512.24|506.84|11
1625699340000|2021-07-07 23:09:00|512.5|507.1|512.63|507.23|512.63|507.23|512.36|506.96|15
1625699350000|2021-07-07 23:09:10|512.65|507.25|512.61|507.21|512.65|507.25|512.54|507.14|4
1625699360000|2021-07-07 23:09:20|512.62|507.22|512.42|507.02|512.63|507.23|512.42|507.02|18
1625699370000|2021-07-07 23:09:30|512.46|507.06|512.63|507.23|512.63|507.23|512.42|507.02|17
1625699380000|2021-07-07 23:09:40|512.59|507.19|512.62|507.22|512.63|507.23|512.46|507.06|7
1625699390000|2021-07-07 23:09:50|512.59|507.19|512.29|506.89|512.6|507.2|512.15|506.75|22
1625699400000|2021-07-07 23:10:00|512.3|506.9|512.35|506.95|512.35|506.95|512.3|506.9|7
1625699410000|2021-07-07 23:10:10|512.2|506.8|512.89|507.49|512.91|507.51|512.19|506.79|22
1625699420000|2021-07-07 23:10:20|512.86|507.46|512.74|507.34|513|507.6|512.74|507.34|22
1625699430000|2021-07-07 23:10:30|512.72|507.32|512.64|507.24|512.72|507.32|512.58|507.18|19
1625699440000|2021-07-07 23:10:40|512.62|507.22|512.67|507.27|512.79|507.39|512.58|507.18|23
1625699450000|2021-07-07 23:10:50|512.64|507.24|512.51|507.11|512.64|507.24|512.5|507.1|19
1625699460000|2021-07-07 23:11:00|512.5|507.1|511.99|506.59|512.5|507.1|511.88|506.48|26
1625699470000|2021-07-07 23:11:10|511.98|506.58|512.14|506.74|512.19|506.79|511.91|506.51|22
1625699480000|2021-07-07 23:11:20|512.15|506.75|511.81|506.41|512.15|506.75|511.81|506.41|14
1625699490000|2021-07-07 23:11:30|511.8|506.4|511.6|506.2|511.8|506.4|511.58|506.18|15
1625699500000|2021-07-07 23:11:40|511.59|506.19|511.63|506.23|511.63|506.23|511.59|506.19|7
1625699510000|2021-07-07 23:11:50|511.62|506.22|511.63|506.23|511.73|506.33|511.62|506.22|13
1625699520000|2021-07-07 23:12:00|511.64|506.24|511.65|506.25|511.72|506.32|511.63|506.23|13
1625699530000|2021-07-07 23:12:10|511.66|506.26|511.93|506.53|511.93|506.53|511.66|506.26|5
1625699540000|2021-07-07 23:12:20|511.89|506.49|512.04|506.64|512.04|506.64|511.85|506.45|8
1625699550000|2021-07-07 23:12:30|512.05|506.65|512.52|507.12|512.53|507.13|512.05|506.65|15
1625699560000|2021-07-07 23:12:40|512.53|507.13|512.71|507.31|512.71|507.31|512.52|507.12|6
1625699570000|2021-07-07 23:12:50|512.7|507.3|512.7|507.3|512.7|507.3|512.7|507.3|1
1625699580000|2021-07-07 23:13:00|512.72|507.32|512.73|507.33|512.74|507.34|512.72|507.32|3
1625699600000|2021-07-07 23:13:20|512.72|507.32|512.46|507.06|512.72|507.32|512.46|507.06|8
1625699610000|2021-07-07 23:13:30|512.44|507.04|512.25|506.85|512.44|507.04|512.22|506.82|12
1625699620000|2021-07-07 23:13:40|512.26|506.86|512.27|506.87|512.34|506.94|512.25|506.85|10
1625699630000|2021-07-07 23:13:50|512.28|506.88|512.13|506.73|512.33|506.93|512.11|506.71|14
1625699640000|2021-07-07 23:14:00|512.12|506.72|511.94|506.54|512.12|506.72|511.87|506.47|12
1625699650000|2021-07-07 23:14:10|511.98|506.58|511.74|506.34|511.98|506.58|511.66|506.26|25
1625699660000|2021-07-07 23:14:20|511.73|506.33|511.46|506.06|511.73|506.33|511.46|506.06|23
1625699670000|2021-07-07 23:14:30|511.45|506.05|511.91|506.51|511.91|506.51|511.26|505.86|24
1625699680000|2021-07-07 23:14:40|511.9|506.5|511.94|506.54|511.94|506.54|511.82|506.42|14
1625699690000|2021-07-07 23:14:50|511.95|506.55|511.87|506.47|512.03|506.63|511.84|506.44|20
1625699700000|2021-07-07 23:15:00|511.9|506.5|511.65|506.25|511.9|506.5|511.65|506.25|15
1625699710000|2021-07-07 23:15:10|511.63|506.23|511.65|506.25|511.66|506.26|511.63|506.23|7
1625699720000|2021-07-07 23:15:20|511.64|506.24|511.75|506.35|511.77|506.37|511.64|506.24|8
1625699730000|2021-07-07 23:15:30|511.8|506.4|511.86|506.46|511.88|506.48|511.75|506.35|11
1625699740000|2021-07-07 23:15:40|511.92|506.52|511.86|506.46|511.95|506.55|511.86|506.46|12
1625699750000|2021-07-07 23:15:50|511.87|506.47|511.94|506.54|511.94|506.54|511.8|506.4|15
1625699760000|2021-07-07 23:16:00|511.95|506.55|512|506.6|512.04|506.64|511.95|506.55|13
1625699770000|2021-07-07 23:16:10|512.04|506.64|512.08|506.68|512.1|506.7|512|506.6|8
1625699780000|2021-07-07 23:16:20|512.01|506.61|512.29|506.89|512.29|506.89|512.01|506.61|10
1625699790000|2021-07-07 23:16:30|512.4|507|513.09|507.69|513.13|507.73|512.4|507|11
1625699800000|2021-07-07 23:16:40|513.14|507.74|513.31|507.91|513.42|508.02|513.14|507.74|25
1625699810000|2021-07-07 23:16:50|513.3|507.9|513.6|508.2|513.6|508.2|513.3|507.9|19
1625699820000|2021-07-07 23:17:00|513.61|508.21|513.74|508.34|513.74|508.34|513.6|508.2|9
1625699830000|2021-07-07 23:17:10|513.79|508.39|513.32|507.92|513.82|508.42|513.27|507.87|31
1625699840000|2021-07-07 23:17:20|513.39|507.99|513.02|507.62|513.39|507.99|512.93|507.53|22
1625699850000|2021-07-07 23:17:30|513.13|507.73|513.18|507.78|513.39|507.99|513.13|507.73|18
1625699860000|2021-07-07 23:17:40|513.1|507.7|513.25|507.85|513.25|507.85|513.08|507.68|14
1625699870000|2021-07-07 23:17:50|513.26|507.86|512.89|507.49|513.26|507.86|512.88|507.48|14
1625699880000|2021-07-07 23:18:00|512.91|507.51|512.99|507.59|513.15|507.75|512.9|507.5|16
1625699890000|2021-07-07 23:18:10|513|507.6|513.2|507.8|513.21|507.81|513|507.6|14
1625699900000|2021-07-07 23:18:20|513.21|507.81|513.22|507.82|513.22|507.82|513.21|507.81|2
1625699910000|2021-07-07 23:18:30|513.24|507.84|513.29|507.89|513.35|507.95|513.24|507.84|10
1625699920000|2021-07-07 23:18:40|513.3|507.9|513.26|507.86|513.37|507.97|513.2|507.8|15
1625699930000|2021-07-07 23:18:50|513.27|507.87|513.25|507.85|513.33|507.93|513.25|507.85|9
1625699940000|2021-07-07 23:19:00|513.27|507.87|513.37|507.97|513.37|507.97|513.25|507.85|11
1625699950000|2021-07-07 23:19:10|513.4|508|513.51|508.11|513.58|508.18|513.37|507.97|18
1625699960000|2021-07-07 23:19:20|513.5|508.1|513.81|508.41|513.81|508.41|513.42|508.02|27
1625699970000|2021-07-07 23:19:30|513.82|508.42|513.95|508.55|513.95|508.55|513.75|508.35|12
1625699980000|2021-07-07 23:19:40|513.89|508.49|513.93|508.53|513.94|508.54|513.89|508.49|7
1625699990000|2021-07-07 23:19:50|513.95|508.55|514.17|508.77|514.18|508.78|513.95|508.55|21
1625700000000|2021-07-07 23:20:00|514.16|508.76|513.85|508.45|514.16|508.76|513.76|508.36|27
1625700010000|2021-07-07 23:20:10|513.86|508.46|513.92|508.52|513.92|508.52|513.73|508.33|12
1625700020000|2021-07-07 23:20:20|513.88|508.48|513.82|508.42|513.88|508.48|513.74|508.34|8
1625700030000|2021-07-07 23:20:30|513.73|508.33|513.77|508.37|513.77|508.37|513.72|508.32|4
1625700040000|2021-07-07 23:20:40|513.59|508.19|513.58|508.18|513.6|508.2|513.57|508.17|13
1625700050000|2021-07-07 23:20:50|513.59|508.19|513.6|508.2|513.6|508.2|513.58|508.18|4
1625700060000|2021-07-07 23:21:00|513.59|508.19|513.45|508.05|513.59|508.19|513.45|508.05|9
1625700070000|2021-07-07 23:21:10|513.44|508.04|513.12|507.72|513.45|508.05|513.1|507.7|12
1625700080000|2021-07-07 23:21:20|513.13|507.73|513.12|507.72|513.15|507.75|512.99|507.59|11
1625700090000|2021-07-07 23:21:30|513.14|507.74|513.3|507.9|513.31|507.91|513.14|507.74|19
1625700100000|2021-07-07 23:21:40|513.28|507.88|513.26|507.86|513.28|507.88|513.22|507.82|13
1625700110000|2021-07-07 23:21:50|513.28|507.88|513.26|507.86|513.28|507.88|513.24|507.84|10
1625700120000|2021-07-07 23:22:00|513.14|507.74|512.86|507.46|513.14|507.74|512.86|507.46|7
1625700130000|2021-07-07 23:22:10|512.82|507.42|512.7|507.3|512.83|507.43|512.55|507.15|22
1625700140000|2021-07-07 23:22:20|512.84|507.44|512.75|507.35|512.85|507.45|512.74|507.34|23
1625700150000|2021-07-07 23:22:30|512.74|507.34|512.81|507.41|512.86|507.46|512.74|507.34|19
1625700160000|2021-07-07 23:22:40|512.83|507.43|512.94|507.54|513|507.6|512.81|507.41|14
1625700170000|2021-07-07 23:22:50|512.89|507.49|512.72|507.32|512.89|507.49|512.71|507.31|11
1625700180000|2021-07-07 23:23:00|512.71|507.31|512.35|506.95|512.71|507.31|512.35|506.95|17
1625700190000|2021-07-07 23:23:10|512.36|506.96|512.31|506.91|512.39|506.99|512.31|506.91|7
1625700200000|2021-07-07 23:23:20|512.29|506.89|512.17|506.77|512.32|506.92|512.17|506.77|18
1625700210000|2021-07-07 23:23:30|512.04|506.64|512.04|506.64|512.1|506.7|512.04|506.64|10
1625700220000|2021-07-07 23:23:40|512.03|506.63|512.16|506.76|512.16|506.76|512|506.6|17
1625700230000|2021-07-07 23:23:50|512.19|506.79|512.2|506.8|512.2|506.8|512.16|506.76|12
1625700240000|2021-07-07 23:24:00|512.29|506.89|512.43|507.03|512.45|507.05|512.29|506.89|14
1625700250000|2021-07-07 23:24:10|512.44|507.04|512.72|507.32|512.72|507.32|512.43|507.03|10
1625700260000|2021-07-07 23:24:20|512.71|507.31|512.61|507.21|512.78|507.38|512.61|507.21|11
1625700270000|2021-07-07 23:24:30|512.64|507.24|512.64|507.24|512.65|507.25|512.61|507.21|5
1625700280000|2021-07-07 23:24:40|512.65|507.25|512.66|507.26|512.66|507.26|512.62|507.22|4
1625700290000|2021-07-07 23:24:50|512.64|507.24|512.41|507.01|512.67|507.27|512.39|506.99|18
1625700300000|2021-07-07 23:25:00|512.42|507.02|512.27|506.87|512.55|507.15|512.27|506.87|14
1625700310000|2021-07-07 23:25:10|512.25|506.85|511.96|506.56|512.25|506.85|511.96|506.56|10
1625700320000|2021-07-07 23:25:20|511.85|506.45|511.92|506.52|511.92|506.52|511.85|506.45|8
1625700330000|2021-07-07 23:25:30|511.9|506.5|511.87|506.47|511.91|506.51|511.87|506.47|7
1625700340000|2021-07-07 23:25:40|511.85|506.45|511.77|506.37|511.85|506.45|511.77|506.37|7
1625700350000|2021-07-07 23:25:50|511.8|506.4|511.72|506.32|511.84|506.44|511.69|506.29|9
1625700360000|2021-07-07 23:26:00|511.71|506.31|511.72|506.32|511.72|506.32|511.7|506.3|4
1625700370000|2021-07-07 23:26:10|511.71|506.31|511.72|506.32|511.72|506.32|511.71|506.31|2
1625700380000|2021-07-07 23:26:20|511.83|506.43|511.8|506.4|511.83|506.43|511.79|506.39|4
1625700390000|2021-07-07 23:26:30|511.79|506.39|511.8|506.4|511.8|506.4|511.79|506.39|2
1625700400000|2021-07-07 23:26:40|511.81|506.41|511.81|506.41|511.81|506.41|511.8|506.4|3
1625700410000|2021-07-07 23:26:50|511.83|506.43|511.83|506.43|511.83|506.43|511.83|506.43|1
1625700450000|2021-07-07 23:27:30|511.85|506.45|511.52|506.12|512.06|506.66|511.52|506.12|20
1625700460000|2021-07-07 23:27:40|511.49|506.09|511.72|506.32|511.72|506.32|511.49|506.09|11
1625700470000|2021-07-07 23:27:50|511.67|506.27|511.56|506.16|511.67|506.27|511.54|506.14|4
1625700480000|2021-07-07 23:28:00|511.57|506.17|511.62|506.22|511.64|506.24|511.56|506.16|10
1625700490000|2021-07-07 23:28:10|511.64|506.24|511.69|506.29|511.71|506.31|511.6|506.2|9
1625700500000|2021-07-07 23:28:20|511.7|506.3|511.72|506.32|511.72|506.32|511.7|506.3|7
1625700510000|2021-07-07 23:28:30|511.66|506.26|511.63|506.23|511.66|506.26|511.61|506.21|10
1625700520000|2021-07-07 23:28:40|511.62|506.22|511.64|506.24|511.64|506.24|511.6|506.2|13
1625700530000|2021-07-07 23:28:50|511.63|506.23|511.66|506.26|511.68|506.28|511.56|506.16|19
1625700540000|2021-07-07 23:29:00|511.67|506.27|511.68|506.28|511.68|506.28|511.66|506.26|4
1625700550000|2021-07-07 23:29:10|511.66|506.26|511.67|506.27|511.67|506.27|511.65|506.25|4
1625700560000|2021-07-07 23:29:20|511.65|506.25|511.66|506.26|511.66|506.26|511.65|506.25|6
1625700570000|2021-07-07 23:29:30|511.65|506.25|511.67|506.27|511.7|506.3|511.61|506.21|16
1625700580000|2021-07-07 23:29:40|511.66|506.26|511.62|506.22|511.67|506.27|511.61|506.21|13
1625700590000|2021-07-07 23:29:50|511.48|506.08|511.48|506.08|511.51|506.11|511.41|506.01|22
1625700600000|2021-07-07 23:30:00|511.42|506.02|511.13|505.73|511.42|506.02|511.09|505.69|21
1625700610000|2021-07-07 23:30:10|511.12|505.72|511.17|505.77|511.22|505.82|511.05|505.65|26
1625700620000|2021-07-07 23:30:20|511.16|505.76|510.96|505.56|511.18|505.78|510.96|505.56|15
1625700630000|2021-07-07 23:30:30|510.99|505.59|510.98|505.58|511.04|505.64|510.97|505.57|18
1625700640000|2021-07-07 23:30:40|510.96|505.56|510.79|505.39|510.96|505.56|510.74|505.34|16
1625700650000|2021-07-07 23:30:50|510.82|505.42|510.74|505.34|511|505.6|510.73|505.33|18
1625700660000|2021-07-07 23:31:00|510.78|505.38|510.82|505.42|510.82|505.42|510.73|505.33|16
1625700670000|2021-07-07 23:31:10|510.8|505.4|510.76|505.36|510.81|505.41|510.76|505.36|5
1625700680000|2021-07-07 23:31:20|510.82|505.42|510.82|505.42|510.95|505.55|510.75|505.35|20
1625700690000|2021-07-07 23:31:30|510.88|505.48|510.83|505.43|510.93|505.53|510.8|505.4|15
1625700700000|2021-07-07 23:31:40|510.84|505.44|510.87|505.47|510.87|505.47|510.83|505.43|9
1625700710000|2021-07-07 23:31:50|510.88|505.48|510.95|505.55|510.97|505.57|510.88|505.48|7
1625700720000|2021-07-07 23:32:00|510.97|505.57|511.09|505.69|511.28|505.88|510.97|505.57|18
1625700730000|2021-07-07 23:32:10|511.08|505.68|510.85|505.45|511.08|505.68|510.85|505.45|14
1625700740000|2021-07-07 23:32:20|510.78|505.38|510.64|505.24|510.78|505.38|510.42|505.02|25
1625700750000|2021-07-07 23:32:30|510.66|505.26|510.79|505.39|511.06|505.66|510.59|505.19|27
1625700760000|2021-07-07 23:32:40|510.78|505.38|510.86|505.46|510.95|505.55|510.77|505.37|19
1625700770000|2021-07-07 23:32:50|510.89|505.49|510.87|505.47|511|505.6|510.84|505.44|20
1625700780000|2021-07-07 23:33:00|510.86|505.46|510.89|505.49|510.92|505.52|510.79|505.39|19
1625700790000|2021-07-07 23:33:10|510.88|505.48|510.82|505.42|510.91|505.51|510.8|505.4|17
1625700800000|2021-07-07 23:33:20|510.81|505.41|510.84|505.44|510.84|505.44|510.81|505.41|8
1625700810000|2021-07-07 23:33:30|510.85|505.45|511.01|505.61|511.02|505.62|510.85|505.45|11
1625700820000|2021-07-07 23:33:40|511.07|505.67|511.14|505.74|511.2|505.8|511.07|505.67|6
1625700830000|2021-07-07 23:33:50|511.3|505.9|511.67|506.27|511.67|506.27|511.24|505.84|12
1625700840000|2021-07-07 23:34:00|511.66|506.26|511.92|506.52|511.92|506.52|511.66|506.26|13
1625700850000|2021-07-07 23:34:10|511.91|506.51|512.08|506.68|512.08|506.68|511.91|506.51|14
1625700860000|2021-07-07 23:34:20|512.18|506.78|512.21|506.81|512.21|506.81|512.18|506.78|3
1625700870000|2021-07-07 23:34:30|512.17|506.77|512.18|506.78|512.18|506.78|512.17|506.77|2
1625700890000|2021-07-07 23:34:50|512.21|506.81|512.22|506.82|512.22|506.82|512.21|506.81|2
1625700900000|2021-07-07 23:35:00|512.18|506.78|512.01|506.61|512.18|506.78|511.95|506.55|16
1625700910000|2021-07-07 23:35:10|512.03|506.63|511.47|506.07|512.03|506.63|511.46|506.06|28
1625700920000|2021-07-07 23:35:20|511.46|506.06|511.29|505.89|511.46|506.06|511.19|505.79|15
1625700930000|2021-07-07 23:35:30|511.28|505.88|511.2|505.8|511.29|505.89|511.2|505.8|13
1625700940000|2021-07-07 23:35:40|511.19|505.79|511.36|505.96|511.36|505.96|511.13|505.73|12
1625700950000|2021-07-07 23:35:50|511.45|506.05|511.55|506.15|511.59|506.19|511.42|506.02|21
1625700960000|2021-07-07 23:36:00|511.54|506.14|511.34|505.94|511.54|506.14|511.34|505.94|18
1625700970000|2021-07-07 23:36:10|511.32|505.92|511.45|506.05|511.45|506.05|511.27|505.87|13
1625700980000|2021-07-07 23:36:20|511.44|506.04|511.3|505.9|511.45|506.05|511.28|505.88|20
1625700990000|2021-07-07 23:36:30|511.31|505.91|511.09|505.69|511.34|505.94|511.09|505.69|18
1625701000000|2021-07-07 23:36:40|511.1|505.7|511.1|505.7|511.22|505.82|511.1|505.7|8
1625701010000|2021-07-07 23:36:50|511.11|505.71|511.18|505.78|511.28|505.88|511.1|505.7|20
1625701020000|2021-07-07 23:37:00|511.19|505.79|511.01|505.61|511.19|505.79|511.01|505.61|11
1625701030000|2021-07-07 23:37:10|511|505.6|510.78|505.38|511|505.6|510.76|505.36|24
1625701040000|2021-07-07 23:37:20|510.73|505.33|510.8|505.4|510.85|505.45|510.73|505.33|14
1625701050000|2021-07-07 23:37:30|510.81|505.41|510.7|505.3|510.81|505.41|510.7|505.3|14
1625701060000|2021-07-07 23:37:40|510.58|505.18|510.63|505.23|510.68|505.28|510.51|505.11|17
1625701070000|2021-07-07 23:37:50|510.65|505.25|510.58|505.18|510.65|505.25|510.36|504.96|25
1625701080000|2021-07-07 23:38:00|510.56|505.16|510.59|505.19|510.74|505.34|510.45|505.05|16
1625701090000|2021-07-07 23:38:10|510.67|505.27|510.9|505.5|510.9|505.5|510.63|505.23|10
1625701100000|2021-07-07 23:38:20|510.88|505.48|511|505.6|511.03|505.63|510.88|505.48|10
1625701110000|2021-07-07 23:38:30|511.02|505.62|510.78|505.38|511.02|505.62|510.77|505.37|20
1625701120000|2021-07-07 23:38:40|510.8|505.4|510.79|505.39|510.8|505.4|510.77|505.37|8
1625701130000|2021-07-07 23:38:50|510.8|505.4|510.76|505.36|510.8|505.4|510.76|505.36|8
1625701140000|2021-07-07 23:39:00|510.77|505.37|510.78|505.38|510.79|505.39|510.75|505.35|5
1625701150000|2021-07-07 23:39:10|510.77|505.37|510.8|505.4|510.8|505.4|510.73|505.33|5
1625701160000|2021-07-07 23:39:20|510.73|505.33|510.67|505.27|510.73|505.33|510.64|505.24|5
1625701170000|2021-07-07 23:39:30|510.68|505.28|510.5|505.1|510.8|505.4|510.5|505.1|14
1625701180000|2021-07-07 23:39:40|510.52|505.12|510.64|505.24|510.64|505.24|510.52|505.12|18
1625701190000|2021-07-07 23:39:50|510.63|505.23|510.56|505.16|510.63|505.23|510.56|505.16|3
1625701200000|2021-07-07 23:40:00|510.57|505.17|510.59|505.19|510.6|505.2|510.56|505.16|9
1625701210000|2021-07-07 23:40:10|510.6|505.2|510.55|505.15|510.6|505.2|510.55|505.15|8
1625701220000|2021-07-07 23:40:20|510.54|505.14|510.66|505.26|510.66|505.26|510.54|505.14|12
1625701230000|2021-07-07 23:40:30|510.7|505.3|510.62|505.22|510.7|505.3|510.59|505.19|4
1625701240000|2021-07-07 23:40:40|510.61|505.21|510.94|505.54|510.96|505.56|510.6|505.2|11
1625701250000|2021-07-07 23:40:50|510.95|505.55|510.88|505.48|510.96|505.56|510.86|505.46|7
1625701260000|2021-07-07 23:41:00|510.89|505.49|511.05|505.65|511.05|505.65|510.89|505.49|11
1625701270000|2021-07-07 23:41:10|511.26|505.86|511.39|505.99|511.39|505.99|511.26|505.86|9
1625701280000|2021-07-07 23:41:20|511.38|505.98|511.38|505.98|511.39|505.99|511.37|505.97|5
1625701290000|2021-07-07 23:41:30|511.39|505.99|511.44|506.04|511.44|506.04|511.39|505.99|2
1625701300000|2021-07-07 23:41:40|511.53|506.13|511.46|506.06|511.57|506.17|511.43|506.03|14
1625701310000|2021-07-07 23:41:50|511.48|506.08|511.38|505.98|511.48|506.08|511.37|505.97|5
1625701320000|2021-07-07 23:42:00|511.43|506.03|511.39|505.99|511.47|506.07|511.37|505.97|14
1625701330000|2021-07-07 23:42:10|511.49|506.09|511.41|506.01|511.49|506.09|511.39|505.99|7
1625701340000|2021-07-07 23:42:20|511.54|506.14|511.52|506.12|511.54|506.14|511.52|506.12|4
1625701350000|2021-07-07 23:42:30|511.56|506.16|511.81|506.41|511.81|506.41|511.55|506.15|7
1625701360000|2021-07-07 23:42:40|511.79|506.39|511.81|506.41|511.83|506.43|511.76|506.36|15
1625701370000|2021-07-07 23:42:50|511.82|506.42|511.92|506.52|511.93|506.53|511.82|506.42|5
1625701380000|2021-07-07 23:43:00|511.88|506.48|511.78|506.38|511.88|506.48|511.73|506.33|15
1625701390000|2021-07-07 23:43:10|511.85|506.45|512.02|506.62|512.02|506.62|511.85|506.45|5
1625701400000|2021-07-07 23:43:20|512.1|506.7|512.1|506.7|512.1|506.7|512.09|506.69|3
1625701410000|2021-07-07 23:43:30|512.08|506.68|512.14|506.74|512.14|506.74|512.08|506.68|3
1625701420000|2021-07-07 23:43:40|512.13|506.73|512.12|506.72|512.13|506.73|512.05|506.65|8
1625701430000|2021-07-07 23:43:50|512.11|506.71|511.97|506.57|512.11|506.71|511.96|506.56|6
1625701440000|2021-07-07 23:44:00|511.96|506.56|511.95|506.55|511.96|506.56|511.95|506.55|2
1625701450000|2021-07-07 23:44:10|511.94|506.54|511.69|506.29|511.94|506.54|511.69|506.29|11
1625701460000|2021-07-07 23:44:20|511.68|506.28|511.55|506.15|511.68|506.28|511.5|506.1|8
1625701470000|2021-07-07 23:44:30|511.56|506.16|511.45|506.05|511.58|506.18|511.33|505.93|23
1625701480000|2021-07-07 23:44:40|511.44|506.04|511.28|505.88|511.45|506.05|511.27|505.87|16
1625701490000|2021-07-07 23:44:50|511.29|505.89|511.37|505.97|511.37|505.97|511.29|505.89|5
1625701500000|2021-07-07 23:45:00|511.41|506.01|511.43|506.03|511.5|506.1|511.38|505.98|15
1625701510000|2021-07-07 23:45:10|511.44|506.04|511.49|506.09|511.49|506.09|511.42|506.02|11
1625701520000|2021-07-07 23:45:20|511.46|506.06|511.42|506.02|511.46|506.06|511.37|505.97|15
1625701530000|2021-07-07 23:45:30|511.41|506.01|511.46|506.06|511.46|506.06|511.36|505.96|9
1625701540000|2021-07-07 23:45:40|511.47|506.07|511.47|506.07|511.5|506.1|511.42|506.02|8
1625701550000|2021-07-07 23:45:50|511.48|506.08|511.48|506.08|511.51|506.11|511.45|506.05|7
1625701560000|2021-07-07 23:46:00|511.49|506.09|511.58|506.18|511.73|506.33|511.49|506.09|19
1625701570000|2021-07-07 23:46:10|511.59|506.19|512.14|506.74|512.14|506.74|511.59|506.19|20
1625701580000|2021-07-07 23:46:20|512.16|506.76|512.22|506.82|512.23|506.83|512.16|506.76|10
1625701590000|2021-07-07 23:46:30|512.21|506.81|512.29|506.89|512.29|506.89|512.19|506.79|6
1625701600000|2021-07-07 23:46:40|512.3|506.9|512.76|507.36|512.77|507.37|512.3|506.9|16
1625701610000|2021-07-07 23:46:50|512.98|507.58|512.9|507.5|512.99|507.59|512.81|507.41|16
1625701620000|2021-07-07 23:47:00|512.86|507.46|512.95|507.55|513|507.6|512.86|507.46|6
1625701630000|2021-07-07 23:47:10|512.96|507.56|512.94|507.54|512.97|507.57|512.94|507.54|3
1625701640000|2021-07-07 23:47:20|512.91|507.51|512.94|507.54|512.94|507.54|512.91|507.51|2
1625701660000|2021-07-07 23:47:40|512.88|507.48|512.87|507.47|512.93|507.53|512.86|507.46|10
1625701670000|2021-07-07 23:47:50|512.86|507.46|512.51|507.11|512.86|507.46|512.51|507.11|21
1625701680000|2021-07-07 23:48:00|512.5|507.1|512.41|507.01|512.5|507.1|512.4|507|8
1625701690000|2021-07-07 23:48:10|512.4|507|512.42|507.02|512.45|507.05|512.4|507|7
1625701700000|2021-07-07 23:48:20|512.41|507.01|512.45|507.05|512.46|507.06|512.34|506.94|12
1625701710000|2021-07-07 23:48:30|512.49|507.09|512.74|507.34|512.74|507.34|512.49|507.09|9
1625701720000|2021-07-07 23:48:40|512.76|507.36|512.83|507.43|512.83|507.43|512.75|507.35|4
1625701730000|2021-07-07 23:48:50|512.88|507.48|512.89|507.49|512.96|507.56|512.85|507.45|16
1625701740000|2021-07-07 23:49:00|512.9|507.5|512.96|507.56|512.96|507.56|512.81|507.41|19
1625701750000|2021-07-07 23:49:10|512.89|507.49|512.97|507.57|512.97|507.57|512.89|507.49|9
1625701760000|2021-07-07 23:49:20|513.04|507.64|513.21|507.81|513.21|507.81|513.04|507.64|6
1625701770000|2021-07-07 23:49:30|513.22|507.82|513.26|507.86|513.26|507.86|513.22|507.82|4
1625701790000|2021-07-07 23:49:50|513.24|507.84|513.32|507.92|513.32|507.92|513.22|507.82|5
1625701800000|2021-07-07 23:50:00|513.29|507.89|513.33|507.93|513.36|507.96|513.27|507.87|10
1625701810000|2021-07-07 23:50:10|513.29|507.89|512.74|507.34|513.29|507.89|512.74|507.34|23
1625701820000|2021-07-07 23:50:20|512.73|507.33|512.81|507.41|512.81|507.41|512.66|507.26|19
1625701830000|2021-07-07 23:50:30|512.8|507.4|512.65|507.25|512.8|507.4|512.63|507.23|14
1625701840000|2021-07-07 23:50:40|512.62|507.22|512.45|507.05|512.63|507.23|512.44|507.04|16
1625701850000|2021-07-07 23:50:50|512.41|507.01|512.35|506.95|512.41|507.01|512.32|506.92|9
1625701860000|2021-07-07 23:51:00|512.31|506.91|512.21|506.81|512.36|506.96|512.19|506.79|15
1625701870000|2021-07-07 23:51:10|512.2|506.8|512.17|506.77|512.2|506.8|512.17|506.77|4
1625701880000|2021-07-07 23:51:20|512.18|506.78|512.15|506.75|512.18|506.78|512.14|506.74|4
1625701890000|2021-07-07 23:51:30|512.16|506.76|512.14|506.74|512.22|506.82|512.14|506.74|9
1625701900000|2021-07-07 23:51:40|512.19|506.79|512.3|506.9|512.3|506.9|512.14|506.74|11
1625701910000|2021-07-07 23:51:50|512.31|506.91|512.34|506.94|512.35|506.95|512.31|506.91|3
1625701920000|2021-07-07 23:52:00|512.33|506.93|512.35|506.95|512.36|506.96|512.32|506.92|11
1625701930000|2021-07-07 23:52:10|512.36|506.96|512.39|506.99|512.39|506.99|512.35|506.95|6
1625701940000|2021-07-07 23:52:20|512.44|507.04|512.45|507.05|512.5|507.1|512.44|507.04|4
1625701970000|2021-07-07 23:52:50|512.43|507.03|512.4|507|512.43|507.03|512.4|507|2
1625701980000|2021-07-07 23:53:00|512.42|507.02|512.21|506.81|512.42|507.02|512.2|506.8|16
1625701990000|2021-07-07 23:53:10|512.22|506.82|512.23|506.83|512.26|506.86|512.22|506.82|5
1625702000000|2021-07-07 23:53:20|512.21|506.81|512.19|506.79|512.21|506.81|512.18|506.78|3
1625702010000|2021-07-07 23:53:30|511.99|506.59|511.48|506.08|511.99|506.59|511.48|506.08|21
1625702020000|2021-07-07 23:53:40|511.47|506.07|511.45|506.05|511.47|506.07|511.45|506.05|9
1625702030000|2021-07-07 23:53:50|511.46|506.06|511.59|506.19|511.75|506.35|511.41|506.01|19
1625702040000|2021-07-07 23:54:00|511.63|506.23|511.04|505.64|511.63|506.23|510.94|505.54|26
1625702050000|2021-07-07 23:54:10|511.03|505.63|511.03|505.63|511.09|505.69|511.01|505.61|8
1625702060000|2021-07-07 23:54:20|511.04|505.64|511.2|505.8|511.23|505.83|511.02|505.62|20
1625702070000|2021-07-07 23:54:30|511.21|505.81|511.09|505.69|511.21|505.81|511.09|505.69|11
1625702080000|2021-07-07 23:54:40|511.1|505.7|510.74|505.34|511.1|505.7|510.74|505.34|16
1625702090000|2021-07-07 23:54:50|510.71|505.31|510.72|505.32|510.83|505.43|510.66|505.26|18
1625702100000|2021-07-07 23:55:00|510.7|505.3|510.87|505.47|510.87|505.47|510.61|505.21|23
1625702110000|2021-07-07 23:55:10|510.89|505.49|510.77|505.37|510.95|505.55|510.77|505.37|17
1625702120000|2021-07-07 23:55:20|510.79|505.39|510.83|505.43|510.83|505.43|510.57|505.17|17
1625702130000|2021-07-07 23:55:30|510.92|505.52|510.82|505.42|510.96|505.56|510.68|505.28|23
1625702140000|2021-07-07 23:55:40|510.81|505.41|510.75|505.35|510.81|505.41|510.64|505.24|26
1625702150000|2021-07-07 23:55:50|510.74|505.34|510.81|505.41|510.87|505.47|510.74|505.34|16
1625702160000|2021-07-07 23:56:00|510.82|505.42|510.92|505.52|510.92|505.52|510.76|505.36|13
1625702170000|2021-07-07 23:56:10|510.96|505.56|510.77|505.37|510.97|505.57|510.76|505.36|19
1625702180000|2021-07-07 23:56:20|510.78|505.38|510.83|505.43|510.83|505.43|510.78|505.38|11
1625702190000|2021-07-07 23:56:30|510.79|505.39|510.82|505.42|510.85|505.45|510.78|505.38|14
1625702200000|2021-07-07 23:56:40|510.86|505.46|510.94|505.54|510.97|505.57|510.86|505.46|5
1625702210000|2021-07-07 23:56:50|510.92|505.52|510.89|505.49|510.92|505.52|510.82|505.42|15
1625702220000|2021-07-07 23:57:00|510.9|505.5|510.9|505.5|510.91|505.51|510.9|505.5|3
1625702230000|2021-07-07 23:57:10|510.91|505.51|511.28|505.88|511.29|505.89|510.91|505.51|8
1625702240000|2021-07-07 23:57:20|511.25|505.85|511.21|505.81|511.25|505.85|511.16|505.76|22
1625702250000|2021-07-07 23:57:30|511.22|505.82|511.17|505.77|511.22|505.82|511.15|505.75|9
1625702260000|2021-07-07 23:57:40|511.2|505.8|511.16|505.76|511.22|505.82|511.16|505.76|7
1625702270000|2021-07-07 23:57:50|511.15|505.75|511.26|505.86|511.27|505.87|511.1|505.7|11
1625702280000|2021-07-07 23:58:00|511.34|505.94|511.16|505.76|511.34|505.94|511.16|505.76|10
1625702290000|2021-07-07 23:58:10|511.24|505.84|511.26|505.86|511.28|505.88|511.24|505.84|8
1625702300000|2021-07-07 23:58:20|511.27|505.87|511.44|506.04|511.55|506.15|511.27|505.87|13
1625702310000|2021-07-07 23:58:30|511.43|506.03|511.42|506.02|511.44|506.04|511.4|506|13
1625702320000|2021-07-07 23:58:40|511.43|506.03|511.43|506.03|511.43|506.03|511.42|506.02|3
1625702330000|2021-07-07 23:58:50|511.44|506.04|511.43|506.03|511.44|506.04|511.36|505.96|9
1625702340000|2021-07-07 23:59:00|511.53|506.13|511.75|506.35|511.75|506.35|511.53|506.13|7
1625702350000|2021-07-07 23:59:10|511.86|506.46|511.86|506.46|511.86|506.46|511.86|506.46|1
1625702360000|2021-07-07 23:59:20|511.88|506.48|512.07|506.67|512.1|506.7|511.88|506.48|10
1625702370000|2021-07-07 23:59:30|512.06|506.66|512.23|506.83|512.25|506.85|512.06|506.66|7
1625702380000|2021-07-07 23:59:40|512.2|506.8|512.22|506.82|512.24|506.84|512.2|506.8|10
1625702390000|2021-07-07 23:59:50|512.21|506.81|512.03|506.63|512.22|506.82|512.02|506.62|10
1625702400000|2021-07-08 00:00:00|511.94|506.54|511.78|506.38|511.94|506.54|511.77|506.37|16
1625702410000|2021-07-08 00:00:10|511.81|506.41|511.68|506.28|511.81|506.41|511.61|506.21|20
1625702420000|2021-07-08 00:00:20|511.66|506.26|511.39|505.99|511.66|506.26|511.38|505.98|25
1625702430000|2021-07-08 00:00:30|511.33|505.93|511.31|505.91|511.41|506.01|510.96|505.56|29
1625702440000|2021-07-08 00:00:40|511.3|505.9|511.66|506.26|511.82|506.42|511.3|505.9|21
1625702450000|2021-07-08 00:00:50|511.62|506.22|511.55|506.15|511.67|506.27|511.51|506.11|14
1625702460000|2021-07-08 00:01:00|511.58|506.18|511.73|506.33|511.73|506.33|511.58|506.18|13
1625702470000|2021-07-08 00:01:10|511.75|506.35|511.69|506.29|511.75|506.35|511.69|506.29|9
1625702480000|2021-07-08 00:01:20|511.49|506.09|511.57|506.17|511.62|506.22|511.43|506.03|22
1625702490000|2021-07-08 00:01:30|511.56|506.16|511.44|506.04|511.66|506.26|511.38|505.98|16
1625702500000|2021-07-08 00:01:40|511.47|506.07|512.6|507.2|512.6|507.2|511.34|505.94|17
1625702510000|2021-07-08 00:01:50|512.69|507.29|513.03|507.63|513.03|507.63|512.45|507.05|13
1625702520000|2021-07-08 00:02:00|513.08|507.68|513.04|507.64|513.19|507.79|513.04|507.64|14
1625702530000|2021-07-08 00:02:10|513.06|507.66|513.04|507.64|513.09|507.69|513.03|507.63|7
1625702540000|2021-07-08 00:02:20|513.25|507.85|512.95|507.55|513.35|507.95|512.82|507.42|21
1625702550000|2021-07-08 00:02:30|512.94|507.54|512.47|507.07|512.95|507.55|512.25|506.85|21
1625702560000|2021-07-08 00:02:40|512.58|507.18|512.84|507.44|512.86|507.46|512.54|507.14|21
1625702570000|2021-07-08 00:02:50|512.82|507.42|513.21|507.81|513.22|507.82|512.8|507.4|20
1625702580000|2021-07-08 00:03:00|513.2|507.8|512.95|507.55|513.2|507.8|512.86|507.46|25
1625702590000|2021-07-08 00:03:10|512.96|507.56|512.83|507.43|513|507.6|512.8|507.4|19
1625702600000|2021-07-08 00:03:20|512.81|507.41|512.71|507.31|512.81|507.41|512.66|507.26|19
1625702610000|2021-07-08 00:03:30|512.7|507.3|512.75|507.35|512.75|507.35|512.67|507.27|8
1625702620000|2021-07-08 00:03:40|512.74|507.34|512.3|506.9|512.74|507.34|512.29|506.89|19
1625702630000|2021-07-08 00:03:50|512.27|506.87|512.02|506.62|512.27|506.87|511.84|506.44|23
1625702640000|2021-07-08 00:04:00|512.01|506.61|511.66|506.26|512.08|506.68|511.61|506.21|20
1625702650000|2021-07-08 00:04:10|511.63|506.23|511.34|505.94|511.63|506.23|511.32|505.92|18
1625702660000|2021-07-08 00:04:20|511.35|505.95|511.48|506.08|511.48|506.08|511.35|505.95|10
1625702670000|2021-07-08 00:04:30|511.53|506.13|511.76|506.36|511.78|506.38|511.47|506.07|12
1625702680000|2021-07-08 00:04:40|511.97|506.57|512.05|506.65|512.11|506.71|511.94|506.54|18
1625702690000|2021-07-08 00:04:50|512.07|506.67|512.42|507.02|512.48|507.08|512.07|506.67|16
1625702700000|2021-07-08 00:05:00|512.38|506.98|511.92|506.52|512.38|506.98|511.91|506.51|10
1625702710000|2021-07-08 00:05:10|511.91|506.51|511.93|506.53|511.94|506.54|511.79|506.39|17
1625702720000|2021-07-08 00:05:20|511.94|506.54|512.58|507.18|512.59|507.19|511.94|506.54|27
1625702730000|2021-07-08 00:05:30|512.52|507.12|512.53|507.13|512.61|507.21|512.48|507.08|14
1625702740000|2021-07-08 00:05:40|512.52|507.12|512.53|507.13|512.53|507.13|512.51|507.11|5
1625702750000|2021-07-08 00:05:50|512.54|507.14|512.55|507.15|512.55|507.15|512.48|507.08|12
1625702760000|2021-07-08 00:06:00|512.52|507.12|512.42|507.02|512.52|507.12|512.29|506.89|12
1625702770000|2021-07-08 00:06:10|512.4|507|512.36|506.96|512.4|507|512.18|506.78|16
1625702780000|2021-07-08 00:06:20|512.37|506.97|512.4|507|512.4|507|512.37|506.97|6
1625702790000|2021-07-08 00:06:30|512.41|507.01|512.56|507.16|512.56|507.16|512.27|506.87|8
1625702800000|2021-07-08 00:06:40|512.69|507.29|512.49|507.09|512.69|507.29|512.49|507.09|9
1625702810000|2021-07-08 00:06:50|512.56|507.16|512.4|507|512.57|507.17|512.37|506.97|10
1625702820000|2021-07-08 00:07:00|512.36|506.96|512.41|507.01|512.41|507.01|512.36|506.96|8
1625702830000|2021-07-08 00:07:10|512.49|507.09|512.49|507.09|512.52|507.12|512.46|507.06|9
1625702840000|2021-07-08 00:07:20|512.54|507.14|512.49|507.09|512.54|507.14|512.43|507.03|14
1625702850000|2021-07-08 00:07:30|512.53|507.13|512.44|507.04|512.53|507.13|512.44|507.04|5
1625702860000|2021-07-08 00:07:40|512.43|507.03|512.43|507.03|512.43|507.03|512.43|507.03|1
1625702870000|2021-07-08 00:07:50|512.62|507.22|512.91|507.51|512.91|507.51|512.62|507.22|6
1625702880000|2021-07-08 00:08:00|512.92|507.52|512.97|507.57|512.97|507.57|512.92|507.52|3
1625702890000|2021-07-08 00:08:10|512.98|507.58|513.06|507.66|513.06|507.66|512.98|507.58|6
1625702900000|2021-07-08 00:08:20|513.07|507.67|513.38|507.98|513.38|507.98|513.05|507.65|8
1625702910000|2021-07-08 00:08:30|513.37|507.97|513.17|507.77|513.37|507.97|513.13|507.73|9
1625702920000|2021-07-08 00:08:40|513.15|507.75|512.97|507.57|513.22|507.82|512.97|507.57|27
1625702930000|2021-07-08 00:08:50|513.02|507.62|512.7|507.3|513.05|507.65|512.7|507.3|25
1625702940000|2021-07-08 00:09:00|512.69|507.29|512.44|507.04|512.69|507.29|512.26|506.86|16
1625702950000|2021-07-08 00:09:10|512.41|507.01|512.1|506.7|512.41|507.01|512.1|506.7|16
1625702960000|2021-07-08 00:09:20|512.11|506.71|512.06|506.66|512.12|506.72|512.02|506.62|17
1625702970000|2021-07-08 00:09:30|512.07|506.67|512.46|507.06|512.46|507.06|512.07|506.67|13
1625702980000|2021-07-08 00:09:40|512.52|507.12|512.39|506.99|512.52|507.12|512.39|506.99|7
1625702990000|2021-07-08 00:09:50|512.38|506.98|512.46|507.06|512.48|507.08|512.38|506.98|5
1625703000000|2021-07-08 00:10:00|512.47|507.07|512.47|507.07|512.47|507.07|512.46|507.06|5
1625703010000|2021-07-08 00:10:10|512.43|507.03|512.44|507.04|512.44|507.04|512.37|506.97|11
1625703020000|2021-07-08 00:10:20|512.45|507.05|512.42|507.02|512.45|507.05|512.41|507.01|3
1625703030000|2021-07-08 00:10:30|512.38|506.98|512.38|506.98|512.42|507.02|512.38|506.98|7
1625703040000|2021-07-08 00:10:40|512.37|506.97|511.95|506.55|512.37|506.97|511.93|506.53|14
1625703050000|2021-07-08 00:10:50|511.92|506.52|511.81|506.41|511.93|506.53|511.81|506.41|3
1625703090000|2021-07-08 00:11:30|511.72|506.32|511.54|506.14|511.72|506.32|511.54|506.14|7
1625703100000|2021-07-08 00:11:40|511.61|506.21|511.58|506.18|511.61|506.21|511.58|506.18|2
1625703110000|2021-07-08 00:11:50|511.53|506.13|511.52|506.12|511.53|506.13|511.51|506.11|6
1625703120000|2021-07-08 00:12:00|511.51|506.11|511.51|506.11|511.52|506.12|511.51|506.11|3
1625703140000|2021-07-08 00:12:20|511.47|506.07|511.45|506.05|511.52|506.12|511.45|506.05|5
1625703150000|2021-07-08 00:12:30|511.43|506.03|511.43|506.03|511.43|506.03|511.43|506.03|1
1625703160000|2021-07-08 00:12:40|511.29|505.89|511.06|505.66|511.29|505.89|511.06|505.66|15
1625703170000|2021-07-08 00:12:50|511.05|505.65|511.06|505.66|511.43|506.03|510.8|505.4|33
1625703180000|2021-07-08 00:13:00|511.05|505.65|510.95|505.55|511.08|505.68|510.89|505.49|17
1625703190000|2021-07-08 00:13:10|510.96|505.56|510.93|505.53|510.96|505.56|510.93|505.53|6
1625703200000|2021-07-08 00:13:20|510.92|505.52|510.9|505.5|510.92|505.52|510.83|505.43|8
1625703210000|2021-07-08 00:13:30|511.08|505.68|510.59|505.19|511.08|505.68|510.59|505.19|6
1625703220000|2021-07-08 00:13:40|510.61|505.21|510.9|505.5|510.93|505.53|510.61|505.21|23
1625703230000|2021-07-08 00:13:50|510.89|505.49|510.69|505.29|510.89|505.49|510.66|505.26|11
1625703240000|2021-07-08 00:14:00|510.68|505.28|510.66|505.26|510.69|505.29|510.65|505.25|8
1625703250000|2021-07-08 00:14:10|510.65|505.25|510.6|505.2|510.67|505.27|510.49|505.09|8
1625703260000|2021-07-08 00:14:20|510.65|505.25|510.69|505.29|510.71|505.31|510.65|505.25|5
1625703270000|2021-07-08 00:14:30|510.68|505.28|510.58|505.18|510.68|505.28|510.53|505.13|17
1625703280000|2021-07-08 00:14:40|510.57|505.17|510.64|505.24|510.64|505.24|510.53|505.13|6
1625703290000|2021-07-08 00:14:50|510.65|505.25|510.46|505.06|510.65|505.25|510.46|505.06|6
1625703300000|2021-07-08 00:15:00|510.51|505.11|510.27|504.87|510.51|505.11|510.26|504.86|14
1625703310000|2021-07-08 00:15:10|510.26|504.86|510.27|504.87|510.27|504.87|510.25|504.85|7
1625703320000|2021-07-08 00:15:20|510.28|504.88|510.25|504.85|510.28|504.88|510.24|504.84|7
1625703330000|2021-07-08 00:15:30|510.29|504.89|510.45|505.05|510.45|505.05|510.29|504.89|4
1625703340000|2021-07-08 00:15:40|510.39|504.99|510.34|504.94|510.44|505.04|510.34|504.94|12
1625703350000|2021-07-08 00:15:50|510.33|504.93|510.33|504.93|510.49|505.09|510.15|504.75|30
1625703360000|2021-07-08 00:16:00|510.3|504.9|510.13|504.73|510.3|504.9|510.13|504.73|17
1625703370000|2021-07-08 00:16:10|510.14|504.74|510.05|504.65|510.14|504.74|510.03|504.63|19
1625703380000|2021-07-08 00:16:20|510.07|504.67|510.07|504.67|510.13|504.73|510.05|504.65|19
1625703390000|2021-07-08 00:16:30|510.06|504.66|510|504.6|510.08|504.68|510|504.6|15
1625703400000|2021-07-08 00:16:40|510.02|504.62|510.02|504.62|510.02|504.62|510.02|504.62|1
1625703410000|2021-07-08 00:16:50|510|504.6|510.01|504.61|510.02|504.62|509.99|504.59|4
1625703420000|2021-07-08 00:17:00|510|504.6|509.99|504.59|510|504.6|509.94|504.54|8
1625703430000|2021-07-08 00:17:10|509.98|504.58|509.96|504.56|509.98|504.58|509.94|504.54|9
1625703440000|2021-07-08 00:17:20|509.94|504.54|509.56|504.16|509.94|504.54|509.54|504.14|21
1625703450000|2021-07-08 00:17:30|509.45|504.05|509.58|504.18|509.62|504.22|509.34|503.94|23
1625703460000|2021-07-08 00:17:40|509.6|504.2|509.51|504.11|509.61|504.21|509.38|503.98|18
1625703470000|2021-07-08 00:17:50|509.62|504.22|509.72|504.32|509.72|504.32|509.62|504.22|8
1625703480000|2021-07-08 00:18:00|509.73|504.33|509.77|504.37|509.8|504.4|509.73|504.33|9
1625703490000|2021-07-08 00:18:10|509.8|504.4|510.47|505.07|510.48|505.08|509.8|504.4|18
1625703500000|2021-07-08 00:18:20|510.48|505.08|510.61|505.21|510.61|505.21|510.46|505.06|12
1625703510000|2021-07-08 00:18:30|510.73|505.33|510.97|505.57|510.97|505.57|510.73|505.33|5
1625703520000|2021-07-08 00:18:40|511.08|505.68|511.19|505.79|511.19|505.79|511.08|505.68|4
1625703530000|2021-07-08 00:18:50|511.23|505.83|511.13|505.73|511.35|505.95|511.11|505.71|16
1625703540000|2021-07-08 00:19:00|511.12|505.72|511.08|505.68|511.2|505.8|511.08|505.68|22
1625703550000|2021-07-08 00:19:10|511.05|505.65|511.17|505.77|511.17|505.77|511.02|505.62|11
1625703560000|2021-07-08 00:19:20|511.16|505.76|510.83|505.43|511.16|505.76|510.83|505.43|15
1625703570000|2021-07-08 00:19:30|510.81|505.41|510.51|505.11|510.81|505.41|510.49|505.09|19
1625703580000|2021-07-08 00:19:40|510.5|505.1|509.8|504.4|510.5|505.1|509.8|504.4|14
1625703590000|2021-07-08 00:19:50|509.77|504.37|509.64|504.24|509.78|504.38|509.54|504.14|8
1625703600000|2021-07-08 00:20:00|509.62|504.22|509.58|504.18|509.64|504.24|509.57|504.17|9
1625703610000|2021-07-08 00:20:10|509.57|504.17|509.64|504.24|509.65|504.25|509.49|504.09|13
1625703620000|2021-07-08 00:20:20|509.67|504.27|509.69|504.29|509.76|504.36|509.6|504.2|16
1625703630000|2021-07-08 00:20:30|509.68|504.28|509.31|503.91|509.68|504.28|509.22|503.82|22
1625703640000|2021-07-08 00:20:40|509.3|503.9|509.02|503.62|509.3|503.9|508.87|503.47|26
1625703650000|2021-07-08 00:20:50|508.98|503.58|508.93|503.53|508.98|503.58|508.89|503.49|12
1625703660000|2021-07-08 00:21:00|508.91|503.51|508.9|503.5|508.95|503.55|508.84|503.44|17
1625703670000|2021-07-08 00:21:10|508.84|503.44|508.71|503.31|508.92|503.52|508.58|503.18|25
1625703680000|2021-07-08 00:21:20|508.7|503.3|508.52|503.12|508.7|503.3|508.39|502.99|17
1625703690000|2021-07-08 00:21:30|508.46|503.06|508.76|503.36|508.76|503.36|508.42|503.02|22
1625703700000|2021-07-08 00:21:40|508.77|503.37|508.76|503.36|508.87|503.47|508.74|503.34|20
1625703710000|2021-07-08 00:21:50|508.74|503.34|508.8|503.4|508.87|503.47|508.73|503.33|23
1625703720000|2021-07-08 00:22:00|508.81|503.41|508.65|503.25|508.81|503.41|508.6|503.2|15
1625703730000|2021-07-08 00:22:10|508.66|503.26|508.35|502.95|508.66|503.26|508.35|502.95|12
1625703740000|2021-07-08 00:22:20|508.31|502.91|508.33|502.93|508.34|502.94|508.31|502.91|3
1625703750000|2021-07-08 00:22:30|508.28|502.88|508.11|502.71|508.35|502.95|508.11|502.71|21
1625703760000|2021-07-08 00:22:40|508.12|502.72|506.96|501.56|508.12|502.72|506.96|501.56|29
1625703770000|2021-07-08 00:22:50|506.97|501.57|507.17|501.77|507.39|501.99|506.94|501.54|21
1625703780000|2021-07-08 00:23:00|507.16|501.76|506.44|501.04|507.16|501.76|506.38|500.98|21
1625703790000|2021-07-08 00:23:10|506.51|501.11|506.38|500.98|506.62|501.22|506.19|500.79|30
1625703800000|2021-07-08 00:23:20|506.39|500.99|506.6|501.2|506.63|501.23|506.3|500.9|23
1625703810000|2021-07-08 00:23:30|506.53|501.13|506.5|501.1|506.54|501.14|506.37|500.97|10
1625703820000|2021-07-08 00:23:40|506.48|501.08|506.04|500.64|506.48|501.08|506.03|500.63|16
1625703830000|2021-07-08 00:23:50|505.98|500.58|505.73|500.33|506.08|500.68|505.68|500.28|24
1625703840000|2021-07-08 00:24:00|505.71|500.31|505.77|500.37|505.92|500.52|505.59|500.19|29
1625703850000|2021-07-08 00:24:10|505.8|500.4|506.13|500.73|506.19|500.79|505.77|500.37|13
1625703860000|2021-07-08 00:24:20|506.12|500.72|505.67|500.27|506.12|500.72|505.62|500.22|26
1625703870000|2021-07-08 00:24:30|505.64|500.24|505.55|500.15|505.77|500.37|505.47|500.07|21
1625703880000|2021-07-08 00:24:40|505.56|500.16|505.11|499.71|505.57|500.17|504.63|499.23|30
1625703890000|2021-07-08 00:24:50|505.14|499.74|504.48|499.08|505.29|499.89|504.48|499.08|27
1625703900000|2021-07-08 00:25:00|504.46|499.06|504.56|499.16|504.82|499.42|504.12|498.72|28
1625703910000|2021-07-08 00:25:10|504.57|499.17|504.34|498.94|504.6|499.2|504.18|498.78|25
1625703920000|2021-07-08 00:25:20|504.52|499.12|504.27|498.87|504.55|499.15|504.01|498.61|24
1625703930000|2021-07-08 00:25:30|504.32|498.92|504.1|498.7|504.34|498.94|504.02|498.62|24
1625703940000|2021-07-08 00:25:40|504.09|498.69|504.19|498.79|504.19|498.79|504.07|498.67|18
1625703950000|2021-07-08 00:25:50|504.11|498.71|504.31|498.91|504.33|498.93|503.83|498.43|17
1625703960000|2021-07-08 00:26:00|504.34|498.94|504.08|498.68|504.35|498.95|504.08|498.68|24
1625703970000|2021-07-08 00:26:10|504.09|498.69|503.5|498.1|504.1|498.7|503.5|498.1|21
1625703980000|2021-07-08 00:26:20|503.49|498.09|502.76|497.36|503.49|498.09|502.64|497.24|23
1625703990000|2021-07-08 00:26:30|502.75|497.35|501.45|496.05|502.78|497.38|501.41|496.01|27
1625704000000|2021-07-08 00:26:40|501.23|495.83|501.56|496.16|501.56|496.16|501.18|495.78|20
1625704010000|2021-07-08 00:26:50|501.68|496.28|501.57|496.17|501.68|496.28|501.51|496.11|16
1625704020000|2021-07-08 00:27:00|501.64|496.24|501.06|495.66|501.7|496.3|501.06|495.66|24
1625704030000|2021-07-08 00:27:10|501.04|495.64|500.28|494.88|501.04|495.64|500.26|494.86|32
1625704040000|2021-07-08 00:27:20|500.35|494.95|498.76|493.36|500.36|494.96|498.76|493.36|34
1625704050000|2021-07-08 00:27:30|498.66|493.26|498.59|493.19|498.84|493.44|498.52|493.12|26
1625704060000|2021-07-08 00:27:40|498.58|493.18|498.62|493.22|498.71|493.31|498.58|493.18|16
1625704070000|2021-07-08 00:27:50|498.52|493.12|498.18|492.78|498.61|493.21|498.1|492.7|22
1625704080000|2021-07-08 00:28:00|498.19|492.79|498.41|493.01|498.5|493.1|498.05|492.65|28
1625704090000|2021-07-08 00:28:10|498.4|493|498.98|493.58|498.99|493.59|498.31|492.91|22
1625704100000|2021-07-08 00:28:20|498.97|493.57|499.43|494.03|499.43|494.03|498.91|493.51|27
1625704110000|2021-07-08 00:28:30|499.44|494.04|499.75|494.35|499.83|494.43|499.42|494.02|35
1625704120000|2021-07-08 00:28:40|499.78|494.38|500.61|495.21|500.76|495.36|499.78|494.38|28
1625704130000|2021-07-08 00:28:50|500.62|495.22|500.93|495.53|500.97|495.57|500.62|495.22|24
1625704140000|2021-07-08 00:29:00|500.92|495.52|500.88|495.48|500.92|495.52|500.62|495.22|23
1625704150000|2021-07-08 00:29:10|500.91|495.51|501.59|496.19|501.61|496.21|500.91|495.51|23
1625704160000|2021-07-08 00:29:20|501.58|496.18|501.41|496.01|501.58|496.18|501.39|495.99|16
1625704170000|2021-07-08 00:29:30|501.4|496|500.83|495.43|501.43|496.03|500.81|495.41|25
1625704180000|2021-07-08 00:29:40|500.82|495.42|500.82|495.42|500.99|495.59|500.82|495.42|11
1625704190000|2021-07-08 00:29:50|500.8|495.4|500.45|495.05|500.8|495.4|500.32|494.92|18
1625704200000|2021-07-08 00:30:00|500.3|494.9|499.4|494|500.3|494.9|499.36|493.96|22
1625704210000|2021-07-08 00:30:10|499.39|493.99|498.59|493.19|499.44|494.04|498.56|493.16|25
1625704220000|2021-07-08 00:30:20|498.64|493.24|498.25|492.85|498.66|493.26|498.21|492.81|22
1625704230000|2021-07-08 00:30:30|498.24|492.84|498.25|492.85|498.41|493.01|498.24|492.84|21
1625704240000|2021-07-08 00:30:40|498.26|492.86|498.19|492.79|498.33|492.93|498.16|492.76|23
1625704250000|2021-07-08 00:30:50|498.21|492.81|497.86|492.46|498.24|492.84|497.82|492.42|29
1625704260000|2021-07-08 00:31:00|497.87|492.47|497.47|492.07|497.96|492.56|497.47|492.07|20
1625704270000|2021-07-08 00:31:10|497.46|492.06|497.3|491.9|497.5|492.1|497.11|491.71|29
1625704280000|2021-07-08 00:31:20|497.29|491.89|497.35|491.95|497.44|492.04|497.29|491.89|16
1625704290000|2021-07-08 00:31:30|497.32|491.92|497.08|491.68|497.32|491.92|497.08|491.68|14
1625704300000|2021-07-08 00:31:40|497.04|491.64|496.51|491.11|497.08|491.68|496.35|490.95|30
1625704310000|2021-07-08 00:31:50|496.66|491.26|497.09|491.69|497.18|491.78|496.66|491.26|26
1625704320000|2021-07-08 00:32:00|497.08|491.68|496.67|491.27|497.08|491.68|496.67|491.27|28
1625704330000|2021-07-08 00:32:10|496.68|491.28|497.14|491.74|497.16|491.76|496.63|491.23|21
1625704340000|2021-07-08 00:32:20|497.16|491.76|497.36|491.96|497.37|491.97|497.14|491.74|24
1625704350000|2021-07-08 00:32:30|497.35|491.95|497.05|491.65|497.35|491.95|496.81|491.41|23
1625704360000|2021-07-08 00:32:40|497.09|491.69|496.98|491.58|497.18|491.78|496.94|491.54|21
1625704370000|2021-07-08 00:32:50|496.99|491.59|497.21|491.81|497.29|491.89|496.99|491.59|14
1625704380000|2021-07-08 00:33:00|497.22|491.82|497.28|491.88|497.28|491.88|497.21|491.81|12
1625704390000|2021-07-08 00:33:10|497.24|491.84|496.7|491.3|497.24|491.84|496.58|491.18|19
1625704400000|2021-07-08 00:33:20|496.68|491.28|496.55|491.15|496.68|491.28|496.17|490.77|29
1625704410000|2021-07-08 00:33:30|496.62|491.22|496.58|491.18|496.7|491.3|496.19|490.79|25
1625704420000|2021-07-08 00:33:40|496.6|491.2|496.25|490.85|496.72|491.32|496.24|490.84|20
1625704430000|2021-07-08 00:33:50|496.29|490.89|496.42|491.02|496.42|491.02|496.29|490.89|14
1625704440000|2021-07-08 00:34:00|496.46|491.06|496.54|491.14|496.54|491.14|496.46|491.06|10
1625704450000|2021-07-08 00:34:10|496.53|491.13|496.95|491.55|496.95|491.55|496.51|491.11|23
1625704460000|2021-07-08 00:34:20|496.9|491.5|497.39|491.99|497.46|492.06|496.9|491.5|25
1625704470000|2021-07-08 00:34:30|497.44|492.04|497.65|492.25|497.65|492.25|497.43|492.03|20
1625704480000|2021-07-08 00:34:40|497.78|492.38|497.86|492.46|497.99|492.59|497.78|492.38|27
1625704490000|2021-07-08 00:34:50|497.87|492.47|498.49|493.09|498.51|493.11|497.85|492.45|21
1625704500000|2021-07-08 00:35:00|498.45|493.05|498.44|493.04|498.46|493.06|498.34|492.94|22
1625704510000|2021-07-08 00:35:10|498.43|493.03|498.81|493.41|498.82|493.42|498.43|493.03|17
1625704520000|2021-07-08 00:35:20|498.8|493.4|498.75|493.35|498.87|493.47|498.65|493.25|18
1625704530000|2021-07-08 00:35:30|498.67|493.27|498.59|493.19|498.7|493.3|498.32|492.92|26
1625704540000|2021-07-08 00:35:40|498.54|493.14|498.62|493.22|498.62|493.22|498.32|492.92|27
1625704550000|2021-07-08 00:35:50|498.56|493.16|498.66|493.26|498.71|493.31|498.53|493.13|15
1625704560000|2021-07-08 00:36:00|498.69|493.29|497.68|492.28|498.69|493.29|497.56|492.16|28
1625704570000|2021-07-08 00:36:10|497.71|492.31|497.4|492|497.76|492.36|497.35|491.95|25
1625704580000|2021-07-08 00:36:20|497.41|492.01|497.57|492.17|497.57|492.17|497.41|492.01|15
1625704590000|2021-07-08 00:36:30|497.48|492.08|497.73|492.33|497.73|492.33|497.48|492.08|12
1625704600000|2021-07-08 00:36:40|497.72|492.32|497.85|492.45|497.87|492.47|497.69|492.29|23
1625704610000|2021-07-08 00:36:50|497.81|492.41|497.58|492.18|497.82|492.42|497.54|492.14|17
1625704620000|2021-07-08 00:37:00|497.6|492.2|497.67|492.27|497.72|492.32|497.56|492.16|17
1625704630000|2021-07-08 00:37:10|497.79|492.39|497.82|492.42|497.9|492.5|497.73|492.33|7
1625704640000|2021-07-08 00:37:20|497.89|492.49|498.13|492.73|498.14|492.74|497.88|492.48|5
1625704650000|2021-07-08 00:37:30|498.14|492.74|498.14|492.74|498.14|492.74|498.14|492.74|1
1625704660000|2021-07-08 00:37:40|498.07|492.67|498.26|492.86|498.28|492.88|498.03|492.63|11
1625704670000|2021-07-08 00:37:50|498.3|492.9|498.63|493.23|498.63|493.23|498.29|492.89|12
1625704680000|2021-07-08 00:38:00|498.66|493.26|498.66|493.26|498.66|493.26|498.62|493.22|5
1625704690000|2021-07-08 00:38:10|498.65|493.25|498.41|493.01|498.65|493.25|498.21|492.81|22
1625704700000|2021-07-08 00:38:20|498.42|493.02|498.52|493.12|498.54|493.14|498.21|492.81|19
1625704710000|2021-07-08 00:38:30|498.58|493.18|498.55|493.15|498.58|493.18|498.43|493.03|17
1625704720000|2021-07-08 00:38:40|498.56|493.16|498.66|493.26|498.67|493.27|498.56|493.16|8
1625704730000|2021-07-08 00:38:50|498.69|493.29|498.68|493.28|498.73|493.33|498.63|493.23|18
1625704740000|2021-07-08 00:39:00|498.7|493.3|498.86|493.46|498.92|493.52|498.7|493.3|15
1625704750000|2021-07-08 00:39:10|498.87|493.47|498.84|493.44|498.92|493.52|498.81|493.41|24
1625704760000|2021-07-08 00:39:20|498.83|493.43|498.85|493.45|498.88|493.48|498.76|493.36|22
1625704770000|2021-07-08 00:39:30|498.84|493.44|499|493.6|499.01|493.61|498.69|493.29|17
1625704780000|2021-07-08 00:39:40|499.08|493.68|499.16|493.76|499.16|493.76|499.08|493.68|12
1625704790000|2021-07-08 00:39:50|499.21|493.81|499.07|493.67|499.3|493.9|499.07|493.67|4
1625704800000|2021-07-08 00:40:00|499.04|493.64|499.12|493.72|499.34|493.94|499.04|493.64|9
1625704810000|2021-07-08 00:40:10|499.2|493.8|499.2|493.8|499.2|493.8|499.2|493.8|1
1625704820000|2021-07-08 00:40:20|499.28|493.88|499.29|493.89|499.29|493.89|499.28|493.88|2
1625704830000|2021-07-08 00:40:30|499.2|493.8|499.53|494.13|499.53|494.13|499.17|493.77|8
1625704840000|2021-07-08 00:40:40|499.52|494.12|499.62|494.22|499.67|494.27|499.52|494.12|26
1625704850000|2021-07-08 00:40:50|499.6|494.2|499.59|494.19|499.62|494.22|499.52|494.12|20
1625704860000|2021-07-08 00:41:00|499.62|494.22|499.99|494.59|500|494.6|499.62|494.22|25
1625704870000|2021-07-08 00:41:10|499.97|494.57|500.02|494.62|500.02|494.62|499.88|494.48|13
1625704880000|2021-07-08 00:41:20|500.12|494.72|500.25|494.85|500.3|494.9|500.12|494.72|10
1625704890000|2021-07-08 00:41:30|500.38|494.98|500.68|495.28|500.68|495.28|500.34|494.94|9
1625704900000|2021-07-08 00:41:40|500.71|495.31|500.69|495.29|500.73|495.33|500.63|495.23|5
1625704910000|2021-07-08 00:41:50|500.63|495.23|500.7|495.3|500.7|495.3|500.63|495.23|7
1625704920000|2021-07-08 00:42:00|500.66|495.26|500.73|495.33|500.73|495.33|500.64|495.24|3
1625704930000|2021-07-08 00:42:10|500.59|495.19|500.23|494.83|500.59|495.19|500.23|494.83|18
1625704940000|2021-07-08 00:42:20|500.22|494.82|499.92|494.52|500.24|494.84|499.9|494.5|19
1625704950000|2021-07-08 00:42:30|499.9|494.5|499.98|494.58|499.98|494.58|499.86|494.46|14
1625704960000|2021-07-08 00:42:40|499.97|494.57|499.79|494.39|499.98|494.58|499.59|494.19|17
1625704970000|2021-07-08 00:42:50|499.76|494.36|500.01|494.61|500.02|494.62|499.76|494.36|8
1625704980000|2021-07-08 00:43:00|500|494.6|500.13|494.73|500.14|494.74|499.98|494.58|5
1625704990000|2021-07-08 00:43:10|500.2|494.8|500.56|495.16|500.56|495.16|500.2|494.8|4
1625705000000|2021-07-08 00:43:20|500.55|495.15|500.67|495.27|500.68|495.28|500.55|495.15|5
1625705010000|2021-07-08 00:43:30|500.64|495.24|500.56|495.16|500.68|495.28|500.54|495.14|5
1625705020000|2021-07-08 00:43:40|500.55|495.15|500.55|495.15|500.56|495.16|500.55|495.15|13
1625705030000|2021-07-08 00:43:50|500.56|495.16|500.52|495.12|500.64|495.24|500.44|495.04|13
1625705040000|2021-07-08 00:44:00|500.54|495.14|500.5|495.1|500.61|495.21|500.5|495.1|18
1625705050000|2021-07-08 00:44:10|500.56|495.16|500.17|494.77|500.56|495.16|500.17|494.77|15
1625705060000|2021-07-08 00:44:20|500.18|494.78|500.18|494.78|500.22|494.82|500.1|494.7|15
1625705070000|2021-07-08 00:44:30|500.19|494.79|500.3|494.9|500.38|494.98|500.14|494.74|20
1625705080000|2021-07-08 00:44:40|500.32|494.92|500.5|495.1|500.53|495.13|500.26|494.86|19
1625705090000|2021-07-08 00:44:50|500.44|495.04|500.32|494.92|500.44|495.04|500.2|494.8|14
1625705100000|2021-07-08 00:45:00|500.26|494.86|499.93|494.53|500.26|494.86|499.87|494.47|17
1625705110000|2021-07-08 00:45:10|500.01|494.61|500.02|494.62|500.32|494.92|500|494.6|22
1625705120000|2021-07-08 00:45:20|500.13|494.73|500.14|494.74|500.25|494.85|500.12|494.72|17
1625705130000|2021-07-08 00:45:30|500.13|494.73|500.1|494.7|500.13|494.73|500.1|494.7|9
1625705140000|2021-07-08 00:45:40|500.14|494.74|499.85|494.45|500.14|494.74|499.85|494.45|14
1625705150000|2021-07-08 00:45:50|499.78|494.38|499.7|494.3|499.79|494.39|499.67|494.27|16
1625705160000|2021-07-08 00:46:00|499.71|494.31|499.54|494.14|499.76|494.36|498.59|493.19|30
1625705170000|2021-07-08 00:46:10|499.56|494.16|500.01|494.61|500.02|494.62|499.53|494.13|24
1625705180000|2021-07-08 00:46:20|500.02|494.62|500.49|495.09|500.52|495.12|500.02|494.62|24
1625705190000|2021-07-08 00:46:30|500.48|495.08|500.45|495.05|500.48|495.08|500.42|495.02|6
1625705200000|2021-07-08 00:46:40|500.42|495.02|500.7|495.3|500.7|495.3|500.42|495.02|8
1625705210000|2021-07-08 00:46:50|500.69|495.29|500.79|495.39|500.83|495.43|500.69|495.29|12
1625705220000|2021-07-08 00:47:00|500.85|495.45|501.04|495.64|501.05|495.65|500.85|495.45|9
1625705230000|2021-07-08 00:47:10|501.02|495.62|501.13|495.73|501.13|495.73|501.02|495.62|11
1625705240000|2021-07-08 00:47:20|501.14|495.74|501.02|495.62|501.14|495.74|500.89|495.49|20
1625705250000|2021-07-08 00:47:30|501.01|495.61|501.11|495.71|501.18|495.78|501|495.6|11
1625705260000|2021-07-08 00:47:40|501.12|495.72|501.26|495.86|501.26|495.86|501.09|495.69|17
1625705270000|2021-07-08 00:47:50|501.16|495.76|501.81|496.41|501.81|496.41|501.15|495.75|21
1625705280000|2021-07-08 00:48:00|501.65|496.25|501.36|495.96|501.7|496.3|501.31|495.91|19
1625705290000|2021-07-08 00:48:10|501.34|495.94|501.33|495.93|501.36|495.96|501.31|495.91|6
1625705310000|2021-07-08 00:48:30|501.27|495.87|501.14|495.74|501.27|495.87|501.14|495.74|3
1625705320000|2021-07-08 00:48:40|501.15|495.75|501.14|495.74|501.22|495.82|501.14|495.74|7
1625705330000|2021-07-08 00:48:50|501.17|495.77|501.16|495.76|501.18|495.78|501.15|495.75|6
1625705340000|2021-07-08 00:49:00|501.18|495.78|501|495.6|501.27|495.87|501|495.6|18
1625705350000|2021-07-08 00:49:10|501.04|495.64|500.94|495.54|501.04|495.64|500.91|495.51|10
1625705360000|2021-07-08 00:49:20|500.81|495.41|500.83|495.43|500.94|495.54|500.81|495.41|7
1625705370000|2021-07-08 00:49:30|500.84|495.44|501.49|496.09|501.5|496.1|500.84|495.44|27
1625705380000|2021-07-08 00:49:40|501.44|496.04|501.41|496.01|501.44|496.04|501.39|495.99|9
1625705390000|2021-07-08 00:49:50|501.51|496.11|501.67|496.27|501.67|496.27|501.32|495.92|21
1625705400000|2021-07-08 00:50:00|501.68|496.28|501.79|496.39|501.8|496.4|501.62|496.22|22
1625705410000|2021-07-08 00:50:10|501.78|496.38|502.39|496.99|502.42|497.02|501.74|496.34|27
1625705420000|2021-07-08 00:50:20|502.42|497.02|502.64|497.24|502.66|497.26|502.42|497.02|14
1625705430000|2021-07-08 00:50:30|502.61|497.21|502.28|496.88|502.62|497.22|502.26|496.86|24
1625705440000|2021-07-08 00:50:40|502.33|496.93|502.24|496.84|502.35|496.95|502.24|496.84|23
1625705450000|2021-07-08 00:50:50|502.22|496.82|501.56|496.16|502.24|496.84|501.56|496.16|24
1625705460000|2021-07-08 00:51:00|501.55|496.15|501.42|496.02|501.56|496.16|501.42|496.02|7
1625705470000|2021-07-08 00:51:10|501.5|496.1|501.39|495.99|501.5|496.1|501.39|495.99|5
1625705480000|2021-07-08 00:51:20|501.38|495.98|501.01|495.61|501.38|495.98|501.01|495.61|22
1625705490000|2021-07-08 00:51:30|500.97|495.57|500.94|495.54|501.02|495.62|500.94|495.54|12
1625705500000|2021-07-08 00:51:40|500.93|495.53|501.16|495.76|501.22|495.82|500.93|495.53|11
1625705510000|2021-07-08 00:51:50|501.1|495.7|500.77|495.37|501.12|495.72|500.77|495.37|20
1625705520000|2021-07-08 00:52:00|500.76|495.36|500.79|495.39|500.79|495.39|500.72|495.32|10
1625705530000|2021-07-08 00:52:10|500.77|495.37|500.68|495.28|500.82|495.42|500.68|495.28|14
1625705540000|2021-07-08 00:52:20|500.6|495.2|500.7|495.3|500.85|495.45|500.6|495.2|11
1625705550000|2021-07-08 00:52:30|500.69|495.29|500.65|495.25|500.69|495.29|500.62|495.22|12
1625705560000|2021-07-08 00:52:40|500.63|495.23|500.57|495.17|500.63|495.23|500.57|495.17|11
1625705570000|2021-07-08 00:52:50|500.59|495.19|500.6|495.2|500.62|495.22|500.58|495.18|21
1625705580000|2021-07-08 00:53:00|500.61|495.21|500.59|495.19|500.63|495.23|500.59|495.19|9
1625705590000|2021-07-08 00:53:10|500.64|495.24|500.55|495.15|500.64|495.24|500.55|495.15|3
1625705600000|2021-07-08 00:53:20|500.56|495.16|500.57|495.17|500.57|495.17|500.56|495.16|2
1625705610000|2021-07-08 00:53:30|500.49|495.09|500.29|494.89|500.49|495.09|500.29|494.89|17
1625705620000|2021-07-08 00:53:40|500.28|494.88|500.27|494.87|500.29|494.89|500.26|494.86|12
1625705630000|2021-07-08 00:53:50|500.24|494.84|499.98|494.58|500.24|494.84|499.98|494.58|13
1625705640000|2021-07-08 00:54:00|499.94|494.54|499.78|494.38|499.94|494.54|499.78|494.38|4
1625705650000|2021-07-08 00:54:10|499.77|494.37|499.76|494.36|499.8|494.4|499.76|494.36|6
1625705660000|2021-07-08 00:54:20|499.75|494.35|499.68|494.28|499.76|494.36|499.68|494.28|13
1625705670000|2021-07-08 00:54:30|499.71|494.31|499.71|494.31|499.72|494.32|499.69|494.29|13
1625705680000|2021-07-08 00:54:40|499.72|494.32|500.38|494.98|500.38|494.98|499.7|494.3|19
1625705690000|2021-07-08 00:54:50|500.37|494.97|500.5|495.1|500.73|495.33|500.35|494.95|17
1625705700000|2021-07-08 00:55:00|500.43|495.03|500.02|494.62|500.6|495.2|500.01|494.61|18
1625705710000|2021-07-08 00:55:10|499.95|494.55|499.98|494.58|500.03|494.63|499.92|494.52|11
1625705720000|2021-07-08 00:55:20|499.99|494.59|499.99|494.59|499.99|494.59|499.96|494.56|13
1625705730000|2021-07-08 00:55:30|499.97|494.57|499.91|494.51|499.98|494.58|499.91|494.51|12
1625705740000|2021-07-08 00:55:40|499.87|494.47|499.99|494.59|499.99|494.59|499.85|494.45|14
1625705750000|2021-07-08 00:55:50|499.96|494.56|499.73|494.33|499.96|494.56|499.73|494.33|14
1625705760000|2021-07-08 00:56:00|499.74|494.34|499.86|494.46|499.86|494.46|499.72|494.32|10
1625705770000|2021-07-08 00:56:10|499.87|494.47|499.9|494.5|499.92|494.52|499.87|494.47|6
1625705780000|2021-07-08 00:56:20|499.89|494.49|499.88|494.48|499.89|494.49|499.88|494.48|2
1625705790000|2021-07-08 00:56:30|499.89|494.49|500.07|494.67|500.07|494.67|499.89|494.49|4
1625705800000|2021-07-08 00:56:40|500.11|494.71|500.1|494.7|500.18|494.78|500.05|494.65|8
1625705810000|2021-07-08 00:56:50|500.15|494.75|500.22|494.82|500.22|494.82|500.15|494.75|9
1625705820000|2021-07-08 00:57:00|500.21|494.81|500.1|494.7|500.22|494.82|500.1|494.7|18
1625705830000|2021-07-08 00:57:10|500.11|494.71|499.51|494.11|500.11|494.71|499.51|494.11|16
1625705840000|2021-07-08 00:57:20|499.52|494.12|498.71|493.31|499.52|494.12|498.7|493.3|30
1625705850000|2021-07-08 00:57:30|498.63|493.23|498.48|493.08|498.64|493.24|498.46|493.06|14
1625705860000|2021-07-08 00:57:40|498.47|493.07|498.67|493.27|498.67|493.27|498.47|493.07|24
1625705870000|2021-07-08 00:57:50|498.68|493.28|498.53|493.13|498.68|493.28|498.48|493.08|13
1625705880000|2021-07-08 00:58:00|498.52|493.12|498.53|493.13|498.65|493.25|498.46|493.06|10
1625705890000|2021-07-08 00:58:10|498.54|493.14|498.96|493.56|498.97|493.57|498.54|493.14|15
1625705900000|2021-07-08 00:58:20|498.97|493.57|499.21|493.81|499.21|493.81|498.97|493.57|11
1625705910000|2021-07-08 00:58:30|499.32|493.92|499.34|493.94|499.47|494.07|499.3|493.9|23
1625705920000|2021-07-08 00:58:40|499.32|493.92|499.32|493.92|499.34|493.94|499.32|493.92|4
1625705930000|2021-07-08 00:58:50|499.33|493.93|499.32|493.92|499.36|493.96|499.26|493.86|10
1625705940000|2021-07-08 00:59:00|499.31|493.91|499.27|493.87|499.31|493.91|499.27|493.87|3
1625705950000|2021-07-08 00:59:10|499.22|493.82|499.22|493.82|499.24|493.84|499.22|493.82|4
1625705960000|2021-07-08 00:59:20|499.21|493.81|499.14|493.74|499.24|493.84|499.13|493.73|12
1625705970000|2021-07-08 00:59:30|499.1|493.7|499.07|493.67|499.15|493.75|499.07|493.67|9
1625705980000|2021-07-08 00:59:40|499.09|493.69|498.73|493.33|499.09|493.69|498.71|493.31|22
1625705990000|2021-07-08 00:59:50|498.72|493.32|498.54|493.14|498.73|493.33|498.53|493.13|22
1625706000000|2021-07-08 01:00:00|498.53|493.13|498|492.6|498.53|493.13|497.95|492.55|25
1625706010000|2021-07-08 01:00:10|497.97|492.57|498.73|493.33|498.76|493.36|497.97|492.57|34
1625706020000|2021-07-08 01:00:20|498.75|493.35|498.56|493.16|498.75|493.35|498.53|493.13|25
1625706030000|2021-07-08 01:00:30|498.54|493.14|498.53|493.13|498.57|493.17|498.53|493.13|14
1625706040000|2021-07-08 01:00:40|498.54|493.14|498.58|493.18|498.58|493.18|498.46|493.06|14
1625706050000|2021-07-08 01:00:50|498.59|493.19|499.2|493.8|499.21|493.81|498.59|493.19|26
1625706060000|2021-07-08 01:01:00|499.28|493.88|499.44|494.04|499.44|494.04|499.2|493.8|18
1625706070000|2021-07-08 01:01:10|499.43|494.03|499.96|494.56|499.96|494.56|499.43|494.03|13
1625706080000|2021-07-08 01:01:20|500.04|494.64|500.04|494.64|500.08|494.68|500|494.6|19
1625706090000|2021-07-08 01:01:30|500.05|494.65|499.94|494.54|500.05|494.65|499.82|494.42|14
1625706100000|2021-07-08 01:01:40|500.12|494.72|500.01|494.61|500.19|494.79|500.01|494.61|15
1625706110000|2021-07-08 01:01:50|500|494.6|500.06|494.66|500.06|494.66|499.88|494.48|14
1625706120000|2021-07-08 01:02:00|500.07|494.67|500.06|494.66|500.11|494.71|500.06|494.66|6
1625706130000|2021-07-08 01:02:10|500.09|494.69|500.16|494.76|500.16|494.76|500.09|494.69|8
1625706140000|2021-07-08 01:02:20|500.18|494.78|500.14|494.74|500.19|494.79|500.11|494.71|9
1625706150000|2021-07-08 01:02:30|500.15|494.75|500.18|494.78|500.18|494.78|500.15|494.75|3
1625706160000|2021-07-08 01:02:40|500.17|494.77|500.17|494.77|500.17|494.77|500.17|494.77|1
1625706170000|2021-07-08 01:02:50|500.19|494.79|500.37|494.97|500.38|494.98|500.19|494.79|5
1625706180000|2021-07-08 01:03:00|500.38|494.98|500.19|494.79|500.39|494.99|500.17|494.77|9
1625706190000|2021-07-08 01:03:10|500.18|494.78|500.3|494.9|500.3|494.9|500.18|494.78|8
1625706200000|2021-07-08 01:03:20|500.29|494.89|499.87|494.47|500.29|494.89|499.82|494.42|14
1625706210000|2021-07-08 01:03:30|499.86|494.46|499.99|494.59|500.02|494.62|499.82|494.42|11
1625706220000|2021-07-08 01:03:40|500.02|494.62|501.05|495.65|501.07|495.67|500.02|494.62|20
1625706230000|2021-07-08 01:03:50|501.04|495.64|500.83|495.43|501.13|495.73|500.83|495.43|19
1625706240000|2021-07-08 01:04:00|500.82|495.42|500.67|495.27|500.82|495.42|500.67|495.27|23
1625706250000|2021-07-08 01:04:10|500.66|495.26|500.57|495.17|500.66|495.26|500.56|495.16|10
1625706260000|2021-07-08 01:04:20|500.67|495.27|500.66|495.26|500.69|495.29|500.66|495.26|4
1625706270000|2021-07-08 01:04:30|500.69|495.29|501.25|495.85|501.25|495.85|500.68|495.28|14
1625706280000|2021-07-08 01:04:40|501.26|495.86|501.75|496.35|501.75|496.35|501.26|495.86|13
1625706290000|2021-07-08 01:04:50|501.79|496.39|501.4|496|501.79|496.39|501.4|496|13
1625706300000|2021-07-08 01:05:00|501.42|496.02|501.34|495.94|501.42|496.02|501.28|495.88|19
1625706310000|2021-07-08 01:05:10|501.4|496|501.51|496.11|501.51|496.11|501.31|495.91|12
1625706320000|2021-07-08 01:05:20|501.45|496.05|501.44|496.04|501.48|496.08|501.44|496.04|6
1625706330000|2021-07-08 01:05:30|501.43|496.03|501.39|495.99|501.45|496.05|501.39|495.99|5
1625706340000|2021-07-08 01:05:40|501.35|495.95|501.5|496.1|501.5|496.1|501.35|495.95|7
1625706350000|2021-07-08 01:05:50|501.47|496.07|501.51|496.11|501.53|496.13|501.44|496.04|12
1625706360000|2021-07-08 01:06:00|501.52|496.12|501.39|495.99|501.56|496.16|501.39|495.99|10
1625706370000|2021-07-08 01:06:10|501.38|495.98|501.27|495.87|501.39|495.99|501.27|495.87|16
1625706380000|2021-07-08 01:06:20|501.25|495.85|501.26|495.86|501.27|495.87|501.25|495.85|3
1625706390000|2021-07-08 01:06:30|501.28|495.88|501.2|495.8|501.28|495.88|501.19|495.79|10
1625706400000|2021-07-08 01:06:40|501.21|495.81|501.33|495.93|501.35|495.95|501.21|495.81|8
1625706410000|2021-07-08 01:06:50|501.34|495.94|501.29|495.89|501.34|495.94|501.29|495.89|8
1625706420000|2021-07-08 01:07:00|501.3|495.9|501.29|495.89|501.33|495.93|501.27|495.87|7
1625706430000|2021-07-08 01:07:10|501.3|495.9|501.22|495.82|501.38|495.98|501.17|495.77|10
1625706440000|2021-07-08 01:07:20|501.21|495.81|500.92|495.52|501.23|495.83|500.92|495.52|10
1625706450000|2021-07-08 01:07:30|500.9|495.5|501|495.6|501.02|495.62|500.8|495.4|11
1625706460000|2021-07-08 01:07:40|500.99|495.59|501.3|495.9|501.32|495.92|500.98|495.58|20
1625706470000|2021-07-08 01:07:50|501.24|495.84|501.18|495.78|501.24|495.84|501.18|495.78|9
1625706480000|2021-07-08 01:08:00|501.2|495.8|501.16|495.76|501.25|495.85|501.16|495.76|7
1625706490000|2021-07-08 01:08:10|501.18|495.78|501.52|496.12|501.52|496.12|501.18|495.78|9
1625706500000|2021-07-08 01:08:20|501.58|496.18|501.77|496.37|501.82|496.42|501.58|496.18|14
1625706510000|2021-07-08 01:08:30|501.75|496.35|501.77|496.37|501.81|496.41|501.72|496.32|15
1625706520000|2021-07-08 01:08:40|501.76|496.36|501.78|496.38|501.78|496.38|501.66|496.26|16
1625706530000|2021-07-08 01:08:50|501.77|496.37|501.94|496.54|501.95|496.55|501.77|496.37|14
1625706540000|2021-07-08 01:09:00|501.93|496.53|502.06|496.66|502.06|496.66|501.9|496.5|14
1625706550000|2021-07-08 01:09:10|502.04|496.64|502.04|496.64|502.08|496.68|502.03|496.63|6
1625706560000|2021-07-08 01:09:20|502.06|496.66|502.72|497.32|502.92|497.52|502.06|496.66|17
1625706570000|2021-07-08 01:09:30|502.75|497.35|502.73|497.33|502.81|497.41|502.7|497.3|12
1625706580000|2021-07-08 01:09:40|502.72|497.32|502.74|497.34|502.74|497.34|502.69|497.29|8
1625706590000|2021-07-08 01:09:50|502.73|497.33|502.78|497.38|502.88|497.48|502.73|497.33|11
1625706600000|2021-07-08 01:10:00|502.76|497.36|502.45|497.05|502.77|497.37|502.45|497.05|20
1625706610000|2021-07-08 01:10:10|502.43|497.03|502.34|496.94|502.43|497.03|502.33|496.93|8
1625706620000|2021-07-08 01:10:20|502.41|497.01|502.39|496.99|502.44|497.04|502.37|496.97|9
1625706630000|2021-07-08 01:10:30|502.37|496.97|502.32|496.92|502.39|496.99|502.28|496.88|7
1625706640000|2021-07-08 01:10:40|502.33|496.93|502.32|496.92|502.35|496.95|502.32|496.92|7
1625706650000|2021-07-08 01:10:50|502.36|496.96|502.02|496.62|502.37|496.97|502|496.6|20
1625706660000|2021-07-08 01:11:00|502.17|496.77|502.14|496.74|502.2|496.8|502.14|496.74|10
1625706670000|2021-07-08 01:11:10|502.15|496.75|502.05|496.65|502.17|496.77|502.05|496.65|3
1625706680000|2021-07-08 01:11:20|502.02|496.62|501.87|496.47|502.03|496.63|501.87|496.47|11
1625706690000|2021-07-08 01:11:30|501.88|496.48|501.78|496.38|501.9|496.5|501.78|496.38|10
1625706700000|2021-07-08 01:11:40|501.79|496.39|501.68|496.28|501.79|496.39|501.68|496.28|10
1625706710000|2021-07-08 01:11:50|501.69|496.29|502.2|496.8|502.39|496.99|501.66|496.26|25
1625706720000|2021-07-08 01:12:00|502.21|496.81|502.23|496.83|502.23|496.83|502.21|496.81|5
1625706730000|2021-07-08 01:12:10|502.24|496.84|502.52|497.12|502.53|497.13|502.24|496.84|10
1625706740000|2021-07-08 01:12:20|502.53|497.13|502.57|497.17|502.6|497.2|502.53|497.13|8
1625706750000|2021-07-08 01:12:30|502.58|497.18|502.56|497.16|502.58|497.18|502.5|497.1|4
1625706760000|2021-07-08 01:12:40|502.57|497.17|502.58|497.18|502.6|497.2|502.57|497.17|6
1625706770000|2021-07-08 01:12:50|502.57|497.17|502.62|497.22|502.62|497.22|502.57|497.17|8
1625706780000|2021-07-08 01:13:00|502.66|497.26|502.92|497.52|503.03|497.63|502.66|497.26|21
1625706790000|2021-07-08 01:13:10|502.9|497.5|502.79|497.39|502.9|497.5|502.77|497.37|13
1625706800000|2021-07-08 01:13:20|502.81|497.41|502.78|497.38|502.81|497.41|502.78|497.38|5
1625706810000|2021-07-08 01:13:30|502.68|497.28|502.44|497.04|502.68|497.28|502.44|497.04|8
1625706820000|2021-07-08 01:13:40|502.39|496.99|502.35|496.95|502.39|496.99|502.34|496.94|9
1625706830000|2021-07-08 01:13:50|502.36|496.96|502.38|496.98|502.39|496.99|502.35|496.95|6
1625706840000|2021-07-08 01:14:00|502.39|496.99|502.45|497.05|502.49|497.09|502.38|496.98|11
1625706850000|2021-07-08 01:14:10|502.42|497.02|502.39|496.99|502.42|497.02|502.39|496.99|6
1625706860000|2021-07-08 01:14:20|502.38|496.98|502.51|497.11|502.51|497.11|502.38|496.98|8
1625706870000|2021-07-08 01:14:30|502.52|497.12|502.61|497.21|502.61|497.21|502.52|497.12|7
1625706880000|2021-07-08 01:14:40|502.62|497.22|502.48|497.08|502.65|497.25|502.46|497.06|12
1625706890000|2021-07-08 01:14:50|502.47|497.07|502.36|496.96|502.47|497.07|502.36|496.96|14
1625706900000|2021-07-08 01:15:00|502.35|496.95|502.35|496.95|502.35|496.95|502.34|496.94|3
1625706910000|2021-07-08 01:15:10|502.34|496.94|502.29|496.89|502.47|497.07|502.28|496.88|10
1625706920000|2021-07-08 01:15:20|502.28|496.88|502.12|496.72|502.28|496.88|502.06|496.66|15
1625706930000|2021-07-08 01:15:30|502.05|496.65|501.81|496.41|502.12|496.72|501.8|496.4|21
1625706940000|2021-07-08 01:15:40|501.79|496.39|501.81|496.41|501.89|496.49|501.75|496.35|16
1625706950000|2021-07-08 01:15:50|501.8|496.4|501.81|496.41|501.84|496.44|501.8|496.4|9
1625706960000|2021-07-08 01:16:00|501.82|496.42|501.81|496.41|501.85|496.45|501.81|496.41|8
1625706970000|2021-07-08 01:16:10|501.83|496.43|501.82|496.42|501.83|496.43|501.82|496.42|2
1625706980000|2021-07-08 01:16:20|501.85|496.45|501.52|496.12|501.85|496.45|501.52|496.12|7
1625706990000|2021-07-08 01:16:30|501.5|496.1|501.43|496.03|501.5|496.1|501.42|496.02|8
1625707000000|2021-07-08 01:16:40|501.42|496.02|501.35|495.95|501.42|496.02|501.35|495.95|6
1625707010000|2021-07-08 01:16:50|501.3|495.9|501.18|495.78|501.3|495.9|501.18|495.78|7
1625707020000|2021-07-08 01:17:00|501.22|495.82|501.07|495.67|501.22|495.82|500.98|495.58|14
1625707030000|2021-07-08 01:17:10|501.06|495.66|500.93|495.53|501.06|495.66|500.93|495.53|18
1625707040000|2021-07-08 01:17:20|500.94|495.54|500.94|495.54|500.95|495.55|500.92|495.52|10
1625707050000|2021-07-08 01:17:30|500.92|495.52|500.94|495.54|500.98|495.58|500.92|495.52|10
1625707060000|2021-07-08 01:17:40|501|495.6|501.35|495.95|501.35|495.95|501|495.6|7
1625707070000|2021-07-08 01:17:50|501.34|495.94|501.84|496.44|501.84|496.44|501.33|495.93|17
1625707080000|2021-07-08 01:18:00|501.77|496.37|501.39|495.99|501.85|496.45|501.39|495.99|25
1625707090000|2021-07-08 01:18:10|501.44|496.04|501.15|495.75|501.44|496.04|501.15|495.75|17
1625707100000|2021-07-08 01:18:20|501.18|495.78|501.08|495.68|501.18|495.78|500.94|495.54|21
1625707110000|2021-07-08 01:18:30|501.06|495.66|501.27|495.87|501.36|495.96|501.05|495.65|12
1625707120000|2021-07-08 01:18:40|501.26|495.86|501.27|495.87|501.29|495.89|501.13|495.73|10
1625707130000|2021-07-08 01:18:50|501.26|495.86|501.24|495.84|501.26|495.86|501.23|495.83|5
1625707140000|2021-07-08 01:19:00|501.23|495.83|501.16|495.76|501.24|495.84|501.16|495.76|8
1625707150000|2021-07-08 01:19:10|501.14|495.74|500.84|495.44|501.16|495.76|500.84|495.44|16
1625707160000|2021-07-08 01:19:20|500.89|495.49|501.26|495.86|501.26|495.86|500.85|495.45|15
1625707170000|2021-07-08 01:19:30|501.27|495.87|501.46|496.06|501.46|496.06|501.27|495.87|9
1625707180000|2021-07-08 01:19:40|501.47|496.07|501.46|496.06|501.47|496.07|501.46|496.06|2
1625707190000|2021-07-08 01:19:50|501.47|496.07|501.78|496.38|501.81|496.41|501.47|496.07|21
1625707200000|2021-07-08 01:20:00|501.79|496.39|501.71|496.31|501.81|496.41|501.66|496.26|15
1625707210000|2021-07-08 01:20:10|501.69|496.29|501.65|496.25|501.69|496.29|501.59|496.19|11
1625707220000|2021-07-08 01:20:20|501.61|496.21|501.47|496.07|501.61|496.21|501.47|496.07|6
1625707230000|2021-07-08 01:20:30|501.53|496.13|500.98|495.58|501.53|496.13|500.98|495.58|7
1625707240000|2021-07-08 01:20:40|500.95|495.55|500.89|495.49|500.95|495.55|500.89|495.49|3
1625707250000|2021-07-08 01:20:50|500.95|495.55|500.9|495.5|500.98|495.58|500.9|495.5|7
1625707260000|2021-07-08 01:21:00|500.89|495.49|500.79|495.39|500.89|495.49|500.79|495.39|5
1625707270000|2021-07-08 01:21:10|500.77|495.37|500.57|495.17|500.77|495.37|500.57|495.17|4
1625707280000|2021-07-08 01:21:20|500.49|495.09|500.36|494.96|500.51|495.11|500.35|494.95|9
1625707290000|2021-07-08 01:21:30|500.35|494.95|500.27|494.87|500.36|494.96|500.24|494.84|10
1625707300000|2021-07-08 01:21:40|500.26|494.86|500.26|494.86|500.27|494.87|500.25|494.85|6
1625707310000|2021-07-08 01:21:50|500.25|494.85|500.26|494.86|500.26|494.86|500.25|494.85|2
1625707320000|2021-07-08 01:22:00|500.25|494.85|500.27|494.87|500.31|494.91|500.22|494.82|8
1625707330000|2021-07-08 01:22:10|500.26|494.86|500.49|495.09|500.7|495.3|500.26|494.86|15
1625707340000|2021-07-08 01:22:20|500.65|495.25|500.47|495.07|500.65|495.25|500.44|495.04|17
1625707350000|2021-07-08 01:22:30|500.46|495.06|500.29|494.89|500.46|495.06|500.26|494.86|11
1625707360000|2021-07-08 01:22:40|500.28|494.88|500.27|494.87|500.28|494.88|500.24|494.84|8
1625707370000|2021-07-08 01:22:50|500.26|494.86|500.21|494.81|500.27|494.87|500.21|494.81|8
1625707380000|2021-07-08 01:23:00|500.2|494.8|499.98|494.58|500.2|494.8|499.98|494.58|7
1625707390000|2021-07-08 01:23:10|500|494.6|499.94|494.54|500|494.6|499.86|494.46|21
1625707400000|2021-07-08 01:23:20|499.95|494.55|500.14|494.74|500.18|494.78|499.95|494.55|13
1625707410000|2021-07-08 01:23:30|500.13|494.73|500.29|494.89|500.29|494.89|500.13|494.73|6
1625707420000|2021-07-08 01:23:40|500.35|494.95|500.29|494.89|500.36|494.96|500.27|494.87|13
1625707430000|2021-07-08 01:23:50|500.28|494.88|500.27|494.87|500.32|494.92|500.27|494.87|10
1625707440000|2021-07-08 01:24:00|500.26|494.86|500.1|494.7|500.28|494.88|500.1|494.7|15
1625707450000|2021-07-08 01:24:10|500.09|494.69|499.35|493.95|500.09|494.69|499.34|493.94|12
1625707460000|2021-07-08 01:24:20|499.25|493.85|499.24|493.84|499.26|493.86|498.05|492.65|35
1625707470000|2021-07-08 01:24:30|499.23|493.83|499.51|494.11|499.56|494.16|499.12|493.72|26
1625707480000|2021-07-08 01:24:40|499.5|494.1|499.24|493.84|499.5|494.1|499.12|493.72|31
1625707490000|2021-07-08 01:24:50|499.33|493.93|499.37|493.97|499.38|493.98|499.16|493.76|16
1625707500000|2021-07-08 01:25:00|499.36|493.96|500.11|494.71|500.17|494.77|499.36|493.96|26
1625707510000|2021-07-08 01:25:10|500.12|494.72|500.15|494.75|500.15|494.75|500.05|494.65|15
1625707520000|2021-07-08 01:25:20|500.14|494.74|499.8|494.4|500.15|494.75|499.8|494.4|14
1625707530000|2021-07-08 01:25:30|499.7|494.3|499.53|494.13|499.7|494.3|499.53|494.13|3
1625707540000|2021-07-08 01:25:40|499.36|493.96|499.35|493.95|499.48|494.08|499.33|493.93|23
1625707550000|2021-07-08 01:25:50|499.13|493.73|499.4|494|499.42|494.02|499.13|493.73|12
1625707560000|2021-07-08 01:26:00|499.42|494.02|499.43|494.03|499.44|494.04|499.38|493.98|15
1625707570000|2021-07-08 01:26:10|499.44|494.04|499.19|493.79|499.47|494.07|499.18|493.78|14
1625707580000|2021-07-08 01:26:20|499.18|493.78|499.19|493.79|499.19|493.79|499.18|493.78|4
1625707590000|2021-07-08 01:26:30|499.21|493.81|499.23|493.83|499.5|494.1|499.21|493.81|18
1625707600000|2021-07-08 01:26:40|499.22|493.82|499.56|494.16|499.56|494.16|499.18|493.78|22
1625707610000|2021-07-08 01:26:50|499.55|494.15|499.59|494.19|499.75|494.35|499.55|494.15|18
1625707620000|2021-07-08 01:27:00|499.6|494.2|499.5|494.1|499.62|494.22|499.49|494.09|12
1625707630000|2021-07-08 01:27:10|499.47|494.07|499.52|494.12|499.52|494.12|499.44|494.04|9
1625707640000|2021-07-08 01:27:20|499.51|494.11|499.52|494.12|499.52|494.12|499.49|494.09|6
1625707650000|2021-07-08 01:27:30|499.51|494.11|499.69|494.29|499.69|494.29|499.51|494.11|10
1625707660000|2021-07-08 01:27:40|499.68|494.28|499.67|494.27|499.68|494.28|499.67|494.27|4
1625707670000|2021-07-08 01:27:50|499.66|494.26|499.9|494.5|500.08|494.68|499.66|494.26|12
1625707680000|2021-07-08 01:28:00|499.91|494.51|499.78|494.38|499.91|494.51|499.77|494.37|20
1625707690000|2021-07-08 01:28:10|499.77|494.37|499.69|494.29|499.77|494.37|499.69|494.29|4
1625707700000|2021-07-08 01:28:20|499.65|494.25|499.62|494.22|499.65|494.25|499.6|494.2|8
1625707710000|2021-07-08 01:28:30|499.56|494.16|499.61|494.21|499.61|494.21|499.56|494.16|3
1625707720000|2021-07-08 01:28:40|499.59|494.19|499.98|494.58|499.99|494.59|499.56|494.16|13
1625707730000|2021-07-08 01:28:50|500|494.6|499.96|494.56|500|494.6|499.96|494.56|10
1625707740000|2021-07-08 01:29:00|499.95|494.55|499.76|494.36|499.97|494.57|499.69|494.29|23
1625707750000|2021-07-08 01:29:10|499.62|494.22|499.58|494.18|499.62|494.22|499.58|494.18|5
1625707760000|2021-07-08 01:29:20|499.57|494.17|499.41|494.01|499.57|494.17|499.41|494.01|13
1625707770000|2021-07-08 01:29:30|499.42|494.02|499.38|493.98|499.58|494.18|499.38|493.98|15
1625707780000|2021-07-08 01:29:40|499.35|493.95|499.31|493.91|499.46|494.06|499.31|493.91|14
1625707790000|2021-07-08 01:29:50|499.3|493.9|499.27|493.87|499.3|493.9|499.27|493.87|8
1625707800000|2021-07-08 01:30:00|499.28|493.88|499.41|494.01|499.48|494.08|499.28|493.88|15
1625707810000|2021-07-08 01:30:10|499.4|494|499.43|494.03|499.43|494.03|499.3|493.9|18
1625707820000|2021-07-08 01:30:20|499.44|494.04|499.44|494.04|499.46|494.06|499.43|494.03|5
1625707830000|2021-07-08 01:30:30|499.42|494.02|499.33|493.93|499.42|494.02|499.31|493.91|18
1625707840000|2021-07-08 01:30:40|499.34|493.94|499.23|493.83|499.34|493.94|499.21|493.81|9
1625707850000|2021-07-08 01:30:50|499.22|493.82|498.9|493.5|499.22|493.82|498.9|493.5|19
1625707860000|2021-07-08 01:31:00|498.88|493.48|498.88|493.48|498.88|493.48|498.84|493.44|8
1625707870000|2021-07-08 01:31:10|498.89|493.49|498.85|493.45|498.92|493.52|498.85|493.45|4
1625707880000|2021-07-08 01:31:20|498.83|493.43|498.77|493.37|498.84|493.44|498.77|493.37|8
1625707890000|2021-07-08 01:31:30|498.7|493.3|498.64|493.24|498.75|493.35|498.63|493.23|14
1625707900000|2021-07-08 01:31:40|498.6|493.2|498.5|493.1|498.6|493.2|498.46|493.06|23
1625707910000|2021-07-08 01:31:50|498.48|493.08|498.41|493.01|498.5|493.1|498.41|493.01|15
1625707920000|2021-07-08 01:32:00|498.4|493|498.39|492.99|498.4|493|498.39|492.99|2
1625707930000|2021-07-08 01:32:10|498.4|493|498.28|492.88|498.4|493|498.2|492.8|12
1625707940000|2021-07-08 01:32:20|498.29|492.89|498.58|493.18|498.62|493.22|498.26|492.86|16
1625707950000|2021-07-08 01:32:30|498.59|493.19|498.77|493.37|498.77|493.37|498.59|493.19|10
1625707960000|2021-07-08 01:32:40|498.76|493.36|498.88|493.48|498.88|493.48|498.76|493.36|10
1625707970000|2021-07-08 01:32:50|498.84|493.44|498.88|493.48|498.88|493.48|498.81|493.41|7
1625707980000|2021-07-08 01:33:00|498.89|493.49|499.12|493.72|499.12|493.72|498.89|493.49|10
1625707990000|2021-07-08 01:33:10|499.13|493.73|499.48|494.08|499.48|494.08|499.13|493.73|12
1625708000000|2021-07-08 01:33:20|499.55|494.15|499.52|494.12|499.55|494.15|499.5|494.1|11
1625708010000|2021-07-08 01:33:30|499.54|494.14|499.49|494.09|499.78|494.38|499.49|494.09|27
1625708020000|2021-07-08 01:33:40|499.5|494.1|499.57|494.17|499.57|494.17|499.39|493.99|6
1625708030000|2021-07-08 01:33:50|499.58|494.18|499.64|494.24|499.68|494.28|499.57|494.17|12
1625708040000|2021-07-08 01:34:00|499.63|494.23|499.58|494.18|499.63|494.23|499.52|494.12|11
1625708050000|2021-07-08 01:34:10|499.56|494.16|499.55|494.15|499.56|494.16|499.55|494.15|2
1625708060000|2021-07-08 01:34:20|499.56|494.16|499.67|494.27|499.67|494.27|499.55|494.15|5
1625708070000|2021-07-08 01:34:30|499.66|494.26|499.73|494.33|499.73|494.33|499.63|494.23|7
1625708080000|2021-07-08 01:34:40|499.74|494.34|500.1|494.7|500.11|494.71|499.74|494.34|6
1625708090000|2021-07-08 01:34:50|500.19|494.79|500.25|494.85|500.36|494.96|500.19|494.79|14
1625708100000|2021-07-08 01:35:00|500.22|494.82|500.16|494.76|500.26|494.86|500.14|494.74|9
1625708110000|2021-07-08 01:35:10|500.17|494.77|500.34|494.94|500.44|495.04|500.17|494.77|9
1625708120000|2021-07-08 01:35:20|500.48|495.08|500.46|495.06|500.51|495.11|500.46|495.06|7
1625708130000|2021-07-08 01:35:30|500.58|495.18|500.56|495.16|500.59|495.19|500.51|495.11|9
1625708140000|2021-07-08 01:35:40|500.55|495.15|500.55|495.15|500.6|495.2|500.53|495.13|12
1625708150000|2021-07-08 01:35:50|500.54|495.14|500.68|495.28|500.68|495.28|500.54|495.14|10
1625708160000|2021-07-08 01:36:00|500.72|495.32|500.92|495.52|500.92|495.52|500.72|495.32|4
1625708170000|2021-07-08 01:36:10|500.94|495.54|500.94|495.54|500.95|495.55|500.94|495.54|3
1625708180000|2021-07-08 01:36:20|500.98|495.58|500.97|495.57|500.98|495.58|500.9|495.5|8
1625708190000|2021-07-08 01:36:30|500.98|495.58|500.98|495.58|500.98|495.58|500.96|495.56|6
1625708200000|2021-07-08 01:36:40|500.97|495.57|500.97|495.57|500.98|495.58|500.97|495.57|3
1625708210000|2021-07-08 01:36:50|501.02|495.62|501.76|496.36|501.76|496.36|501.02|495.62|7
1625708220000|2021-07-08 01:37:00|501.97|496.57|502.72|497.32|502.72|497.32|501.97|496.57|9
1625708230000|2021-07-08 01:37:10|502.56|497.16|502|496.6|502.56|497.16|501.99|496.59|16
1625708240000|2021-07-08 01:37:20|501.99|496.59|501.4|496|501.99|496.59|501.23|495.83|22
1625708250000|2021-07-08 01:37:30|501.41|496.01|501.29|495.89|501.41|496.01|501.26|495.86|12
1625708260000|2021-07-08 01:37:40|501.28|495.88|501.28|495.88|501.37|495.97|501.28|495.88|12
1625708270000|2021-07-08 01:37:50|501.27|495.87|500.9|495.5|501.27|495.87|500.89|495.49|21
1625708280000|2021-07-08 01:38:00|500.89|495.49|500.63|495.23|500.89|495.49|500.37|494.97|23
1625708290000|2021-07-08 01:38:10|500.61|495.21|500.38|494.98|500.61|495.21|500.38|494.98|18
1625708300000|2021-07-08 01:38:20|500.34|494.94|500.17|494.77|500.34|494.94|500.08|494.68|14
1625708310000|2021-07-08 01:38:30|500.1|494.7|500.27|494.87|500.31|494.91|500.05|494.65|11
1625708320000|2021-07-08 01:38:40|500.26|494.86|500.41|495.01|500.73|495.33|500.26|494.86|17
1625708330000|2021-07-08 01:38:50|500.4|495|500.61|495.21|500.61|495.21|500.38|494.98|11
1625708340000|2021-07-08 01:39:00|500.62|495.22|500.66|495.26|500.66|495.26|500.61|495.21|9
1625708350000|2021-07-08 01:39:10|500.77|495.37|501.09|495.69|501.1|495.7|500.77|495.37|13
1625708360000|2021-07-08 01:39:20|501.1|495.7|501.12|495.72|501.12|495.72|501.06|495.66|7
1625708370000|2021-07-08 01:39:30|501.13|495.73|501.42|496.02|501.42|496.02|501.13|495.73|6
1625708380000|2021-07-08 01:39:40|501.43|496.03|501.43|496.03|501.43|496.03|501.43|496.03|1
1625708390000|2021-07-08 01:39:50|501.45|496.05|501.45|496.05|501.52|496.12|501.41|496.01|8
1625708400000|2021-07-08 01:40:00|501.46|496.06|501.34|495.94|501.46|496.06|501.34|495.94|12
1625708410000|2021-07-08 01:40:10|501.36|495.96|501.38|495.98|501.4|496|501.36|495.96|6
1625708420000|2021-07-08 01:40:20|501.3|495.9|501.29|495.89|501.38|495.98|501.27|495.87|12
1625708430000|2021-07-08 01:40:30|501.3|495.9|501.28|495.88|501.3|495.9|501.27|495.87|10
1625708440000|2021-07-08 01:40:40|501.26|495.86|501.06|495.66|501.29|495.89|501.06|495.66|10
1625708460000|2021-07-08 01:41:00|501.04|495.64|501.06|495.66|501.06|495.66|501.04|495.64|2
1625708470000|2021-07-08 01:41:10|500.94|495.54|500.7|495.3|500.94|495.54|500.69|495.29|6
1625708480000|2021-07-08 01:41:20|500.62|495.22|500.6|495.2|500.62|495.22|500.6|495.2|3
1625708490000|2021-07-08 01:41:30|500.59|495.19|500.27|494.87|500.6|495.2|500.27|494.87|11
1625708500000|2021-07-08 01:41:40|500.24|494.84|500.21|494.81|500.24|494.84|500.17|494.77|10
1625708510000|2021-07-08 01:41:50|500.17|494.77|500.13|494.73|500.17|494.77|500.13|494.73|4
1625708520000|2021-07-08 01:42:00|500.17|494.77|500.4|495|500.48|495.08|500.17|494.77|14
1625708530000|2021-07-08 01:42:10|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1625708540000|2021-07-08 01:42:20|500.42|495.02|500.22|494.82|500.42|495.02|500.22|494.82|6
1625708550000|2021-07-08 01:42:30|500.04|494.64|500.15|494.75|500.17|494.77|500.04|494.64|6
1625708560000|2021-07-08 01:42:40|499.86|494.46|499.52|494.12|499.86|494.46|499.49|494.09|20
1625708570000|2021-07-08 01:42:50|499.51|494.11|499.48|494.08|499.53|494.13|499.47|494.07|7
1625708580000|2021-07-08 01:43:00|499.44|494.04|499.26|493.86|499.44|494.04|499.26|493.86|9
1625708590000|2021-07-08 01:43:10|499.31|493.91|499.17|493.77|499.33|493.93|499.17|493.77|8
1625708600000|2021-07-08 01:43:20|499.15|493.75|499.24|493.84|499.26|493.86|499.15|493.75|9
1625708610000|2021-07-08 01:43:30|499.26|493.86|499.22|493.82|499.43|494.03|499.22|493.82|15
1625708620000|2021-07-08 01:43:40|499.23|493.83|499.23|493.83|499.23|493.83|499.23|493.83|1
1625708630000|2021-07-08 01:43:50|499.24|493.84|499.23|493.83|499.24|493.84|499.18|493.78|13
1625708640000|2021-07-08 01:44:00|499.22|493.82|499.37|493.97|499.38|493.98|499.16|493.76|15
1625708650000|2021-07-08 01:44:10|499.38|493.98|499.26|493.86|499.38|493.98|499.16|493.76|17
1625708660000|2021-07-08 01:44:20|499.25|493.85|499.24|493.84|499.25|493.85|499.24|493.84|2
1625708670000|2021-07-08 01:44:30|499.21|493.81|499.21|493.81|499.24|493.84|499.21|493.81|3
1625708680000|2021-07-08 01:44:40|499.16|493.76|499.09|493.69|499.17|493.77|499.09|493.69|8
1625708690000|2021-07-08 01:44:50|499.1|493.7|499.16|493.76|499.18|493.78|499.1|493.7|12
1625708700000|2021-07-08 01:45:00|499.15|493.75|499.02|493.62|499.21|493.81|499.02|493.62|16
1625708710000|2021-07-08 01:45:10|499.03|493.63|498.94|493.54|499.03|493.63|498.94|493.54|3
1625708720000|2021-07-08 01:45:20|498.96|493.56|498.84|493.44|498.99|493.59|498.8|493.4|16
1625708730000|2021-07-08 01:45:30|498.83|493.43|498.96|493.56|498.97|493.57|498.83|493.43|17
1625708740000|2021-07-08 01:45:40|498.93|493.53|499.17|493.77|499.17|493.77|498.91|493.51|13
1625708750000|2021-07-08 01:45:50|499.14|493.74|499.25|493.85|499.28|493.88|499.14|493.74|9
1625708760000|2021-07-08 01:46:00|499.28|493.88|499.22|493.82|499.3|493.9|499.22|493.82|5
1625708770000|2021-07-08 01:46:10|499.23|493.83|499.26|493.86|499.26|493.86|499.22|493.82|3
1625708780000|2021-07-08 01:46:20|499.28|493.88|499.04|493.64|499.66|494.26|499.04|493.64|17
1625708790000|2021-07-08 01:46:30|499.05|493.65|499.01|493.61|499.05|493.65|498.87|493.47|20
1625708800000|2021-07-08 01:46:40|498.99|493.59|498.82|493.42|498.99|493.59|498.75|493.35|11
1625708810000|2021-07-08 01:46:50|498.83|493.43|499.01|493.61|499.01|493.61|498.8|493.4|14
1625708820000|2021-07-08 01:47:00|498.94|493.54|499.15|493.75|499.15|493.75|498.94|493.54|13
1625708830000|2021-07-08 01:47:10|499.12|493.72|499.61|494.21|499.64|494.24|499.08|493.68|10
1625708840000|2021-07-08 01:47:20|499.66|494.26|499.8|494.4|499.8|494.4|499.66|494.26|7
1625708850000|2021-07-08 01:47:30|499.79|494.39|499.98|494.58|499.98|494.58|499.79|494.39|12
1625708860000|2021-07-08 01:47:40|500.12|494.72|500.33|494.93|500.33|494.93|500.12|494.72|11
1625708870000|2021-07-08 01:47:50|500.32|494.92|500.38|494.98|500.38|494.98|500.32|494.92|4
1625708880000|2021-07-08 01:48:00|500.39|494.99|500.75|495.35|500.8|495.4|500.39|494.99|14
1625708890000|2021-07-08 01:48:10|500.78|495.38|500.66|495.26|500.86|495.46|500.66|495.26|16
1625708900000|2021-07-08 01:48:20|500.69|495.29|500.36|494.96|500.69|495.29|500.35|494.95|20
1625708910000|2021-07-08 01:48:30|500.19|494.79|500.16|494.76|500.19|494.79|500.13|494.73|16
1625708920000|2021-07-08 01:48:40|500.13|494.73|500.11|494.71|500.13|494.73|500.05|494.65|16
1625708930000|2021-07-08 01:48:50|500.1|494.7|499.81|494.41|500.1|494.7|499.79|494.39|12
1625708940000|2021-07-08 01:49:00|499.83|494.43|500|494.6|500.02|494.62|499.83|494.43|11
1625708950000|2021-07-08 01:49:10|500.01|494.61|499.85|494.45|500.01|494.61|499.85|494.45|15
1625708960000|2021-07-08 01:49:20|499.82|494.42|499.6|494.2|499.82|494.42|499.57|494.17|10
1625708970000|2021-07-08 01:49:30|499.56|494.16|499.51|494.11|499.6|494.2|499.51|494.11|6
1625708980000|2021-07-08 01:49:40|499.53|494.13|499.83|494.43|499.83|494.43|499.53|494.13|10
1625708990000|2021-07-08 01:49:50|499.81|494.41|499.87|494.47|499.87|494.47|499.8|494.4|10
1625709000000|2021-07-08 01:50:00|499.88|494.48|499.96|494.56|500.02|494.62|499.88|494.48|5
1625709010000|2021-07-08 01:50:10|499.94|494.54|499.9|494.5|499.95|494.55|499.9|494.5|7
1625709020000|2021-07-08 01:50:20|499.91|494.51|499.92|494.52|499.92|494.52|499.91|494.51|4
1625709030000|2021-07-08 01:50:30|499.95|494.55|500.12|494.72|500.29|494.89|499.95|494.55|20
1625709040000|2021-07-08 01:50:40|500.14|494.74|500.09|494.69|500.14|494.74|500.09|494.69|7
1625709050000|2021-07-08 01:50:50|500.11|494.71|500.12|494.72|500.13|494.73|500.11|494.71|4
1625709060000|2021-07-08 01:51:00|500.13|494.73|500.48|495.08|500.48|495.08|500.13|494.73|9
1625709070000|2021-07-08 01:51:10|500.46|495.06|500.56|495.16|500.56|495.16|500.46|495.06|6
1625709080000|2021-07-08 01:51:20|500.66|495.26|500.69|495.29|500.69|495.29|500.63|495.23|10
1625709090000|2021-07-08 01:51:30|500.72|495.32|500.69|495.29|500.72|495.32|500.63|495.23|5
1625709100000|2021-07-08 01:51:40|500.72|495.32|500.72|495.32|500.72|495.32|500.72|495.32|1
1625709130000|2021-07-08 01:52:10|500.71|495.31|500.79|495.39|500.79|495.39|500.71|495.31|6
1625709140000|2021-07-08 01:52:20|500.92|495.52|500.9|495.5|500.92|495.52|500.89|495.49|3
1625709150000|2021-07-08 01:52:30|500.91|495.51|501.36|495.96|501.37|495.97|500.91|495.51|17
1625709160000|2021-07-08 01:52:40|501.34|495.94|501.51|496.11|501.51|496.11|501.34|495.94|4
1625709170000|2021-07-08 01:52:50|501.5|496.1|501.51|496.11|501.52|496.12|501.5|496.1|4
1625709180000|2021-07-08 01:53:00|501.49|496.09|501.19|495.79|501.49|496.09|501.19|495.79|20
1625709190000|2021-07-08 01:53:10|501.17|495.77|501.19|495.79|501.19|495.79|501.17|495.77|4
1625709200000|2021-07-08 01:53:20|501.2|495.8|501.19|495.79|501.2|495.8|501.19|495.79|2
1625709210000|2021-07-08 01:53:30|501.2|495.8|501.25|495.85|501.27|495.87|501.19|495.79|9
1625709220000|2021-07-08 01:53:40|501.22|495.82|500.74|495.34|501.22|495.82|500.74|495.34|16
1625709230000|2021-07-08 01:53:50|500.69|495.29|500.88|495.48|500.88|495.48|500.65|495.25|19
1625709240000|2021-07-08 01:54:00|500.86|495.46|500.86|495.46|501.03|495.63|500.78|495.38|14
1625709250000|2021-07-08 01:54:10|500.88|495.48|501.09|495.69|501.11|495.71|500.87|495.47|11
1625709260000|2021-07-08 01:54:20|501.03|495.63|501.06|495.66|501.06|495.66|501.03|495.63|3
1625709270000|2021-07-08 01:54:30|501.05|495.65|500.97|495.57|501.05|495.65|500.96|495.56|10
1625709280000|2021-07-08 01:54:40|500.96|495.56|500.95|495.55|500.97|495.57|500.94|495.54|6
1625709290000|2021-07-08 01:54:50|500.94|495.54|500.97|495.57|500.97|495.57|500.91|495.51|6
1625709300000|2021-07-08 01:55:00|500.94|495.54|500.95|495.55|500.98|495.58|500.94|495.54|6
1625709310000|2021-07-08 01:55:10|500.94|495.54|500.63|495.23|500.94|495.54|500.63|495.23|23
1625709320000|2021-07-08 01:55:20|500.62|495.22|500.35|494.95|500.62|495.22|500.29|494.89|26
1625709330000|2021-07-08 01:55:30|500.38|494.98|500.48|495.08|500.5|495.1|500.38|494.98|12
1625709350000|2021-07-08 01:55:50|500.47|495.07|500.36|494.96|500.47|495.07|500.33|494.93|15
1625709360000|2021-07-08 01:56:00|500.37|494.97|500.19|494.79|500.37|494.97|500.19|494.79|13
1625709370000|2021-07-08 01:56:10|500.17|494.77|499.91|494.51|500.17|494.77|499.91|494.51|11
1625709390000|2021-07-08 01:56:30|499.96|494.56|499.95|494.55|499.98|494.58|499.95|494.55|11
1625709400000|2021-07-08 01:56:40|499.96|494.56|499.96|494.56|499.96|494.56|499.95|494.55|3
1625709410000|2021-07-08 01:56:50|499.97|494.57|500.05|494.65|500.05|494.65|499.8|494.4|18
1625709420000|2021-07-08 01:57:00|500.12|494.72|500.3|494.9|500.3|494.9|500.12|494.72|12
1625709430000|2021-07-08 01:57:10|500.31|494.91|500.21|494.81|500.31|494.91|500.1|494.7|17
1625709440000|2021-07-08 01:57:20|500.19|494.79|500.31|494.91|500.31|494.91|500.19|494.79|4
1625709460000|2021-07-08 01:57:40|500.3|494.9|500.3|494.9|500.3|494.9|500.3|494.9|1
1625709470000|2021-07-08 01:57:50|500.29|494.89|500.53|495.13|500.66|495.26|500.29|494.89|14
1625709480000|2021-07-08 01:58:00|500.52|495.12|500.49|495.09|500.57|495.17|500.49|495.09|11
1625709490000|2021-07-08 01:58:10|500.5|495.1|500.41|495.01|500.61|495.21|500.4|495|10
1625709500000|2021-07-08 01:58:20|500.35|494.95|500.43|495.03|500.43|495.03|500.34|494.94|3
1625709510000|2021-07-08 01:58:30|500.35|494.95|500.33|494.93|500.35|494.95|500.33|494.93|3
1625709520000|2021-07-08 01:58:40|500.34|494.94|500.68|495.28|500.75|495.35|500.33|494.93|13
1625709530000|2021-07-08 01:58:50|500.59|495.19|500.4|495|500.61|495.21|500.4|495|17
1625709540000|2021-07-08 01:59:00|500.35|494.95|500.12|494.72|500.41|495.01|500.12|494.72|11
1625709550000|2021-07-08 01:59:10|500.08|494.68|499.63|494.23|500.12|494.72|499.59|494.19|12
1625709560000|2021-07-08 01:59:20|499.57|494.17|499.39|493.99|499.68|494.28|499.39|493.99|13
1625709570000|2021-07-08 01:59:30|499.48|494.08|499.34|493.94|499.48|494.08|499.24|493.84|19
1625709580000|2021-07-08 01:59:40|499.33|493.93|499.31|493.91|499.39|493.99|499.3|493.9|14
1625709590000|2021-07-08 01:59:50|499.32|493.92|499.27|493.87|499.32|493.92|499.26|493.86|7
1625709600000|2021-07-08 02:00:00|499.26|493.86|499.11|493.71|499.28|493.88|499.11|493.71|11
1625709610000|2021-07-08 02:00:10|499.12|493.72|498.9|493.5|499.14|493.74|498.9|493.5|16
1625709620000|2021-07-08 02:00:20|498.91|493.51|499.02|493.62|499.04|493.64|498.91|493.51|13
1625709630000|2021-07-08 02:00:30|499.01|493.61|499.2|493.8|499.2|493.8|499.01|493.61|18
1625709640000|2021-07-08 02:00:40|499.17|493.77|499.26|493.86|499.38|493.98|499.08|493.68|23
1625709650000|2021-07-08 02:00:50|499.23|493.83|499|493.6|499.24|493.84|498.99|493.59|18
1625709660000|2021-07-08 02:01:00|499.01|493.61|499.3|493.9|499.3|493.9|499.01|493.61|13
1625709670000|2021-07-08 02:01:10|499.31|493.91|499.31|493.91|499.32|493.92|499.25|493.85|19
1625709680000|2021-07-08 02:01:20|499.29|493.89|499.21|493.81|499.29|493.89|499.21|493.81|11
1625709690000|2021-07-08 02:01:30|499.2|493.8|499.02|493.62|499.2|493.8|499.01|493.61|12
1625709700000|2021-07-08 02:01:40|499.07|493.67|499.35|493.95|499.35|493.95|499.07|493.67|9
1625709710000|2021-07-08 02:01:50|499.36|493.96|499.66|494.26|499.66|494.26|499.36|493.96|17
1625709720000|2021-07-08 02:02:00|499.6|494.2|499.8|494.4|499.8|494.4|499.6|494.2|7
1625709730000|2021-07-08 02:02:10|499.81|494.41|499.93|494.53|499.93|494.53|499.81|494.41|11
1625709740000|2021-07-08 02:02:20|500.03|494.63|500.47|495.07|500.47|495.07|500.03|494.63|13
1625709750000|2021-07-08 02:02:30|500.48|495.08|500.69|495.29|500.69|495.29|500.48|495.08|3
1625709760000|2021-07-08 02:02:40|500.66|495.26|501.04|495.64|501.12|495.72|500.66|495.26|10
1625709770000|2021-07-08 02:02:50|501.06|495.66|500.98|495.58|501.09|495.69|500.98|495.58|13
1625709780000|2021-07-08 02:03:00|500.99|495.59|501.1|495.7|501.1|495.7|500.99|495.59|7
1625709790000|2021-07-08 02:03:10|501.12|495.72|501.32|495.92|501.32|495.92|501.12|495.72|6
1625709800000|2021-07-08 02:03:20|501.36|495.96|501.22|495.82|501.36|495.96|501.2|495.8|8
1625709810000|2021-07-08 02:03:30|501.23|495.83|501.09|495.69|501.23|495.83|501.07|495.67|9
1625709820000|2021-07-08 02:03:40|501.11|495.71|500.7|495.3|501.11|495.71|500.7|495.3|15
1625709830000|2021-07-08 02:03:50|500.67|495.27|501.04|495.64|501.04|495.64|500.64|495.24|22
1625709840000|2021-07-08 02:04:00|501.15|495.75|500.98|495.58|501.23|495.83|500.98|495.58|13
1625709850000|2021-07-08 02:04:10|500.97|495.57|500.92|495.52|500.97|495.57|500.9|495.5|13
1625709860000|2021-07-08 02:04:20|501.03|495.63|501.45|496.05|501.45|496.05|501.03|495.63|18
1625709870000|2021-07-08 02:04:30|501.5|496.1|501.44|496.04|501.61|496.21|501.43|496.03|17
1625709880000|2021-07-08 02:04:40|501.5|496.1|501.38|495.98|501.5|496.1|501.35|495.95|7
1625709890000|2021-07-08 02:04:50|501.61|496.21|501.84|496.44|501.84|496.44|501.61|496.21|14
1625709900000|2021-07-08 02:05:00|501.85|496.45|501.55|496.15|501.92|496.52|501.55|496.15|20
1625709910000|2021-07-08 02:05:10|501.6|496.2|501.63|496.23|501.64|496.24|501.58|496.18|10
1625709920000|2021-07-08 02:05:20|501.6|496.2|501.52|496.12|501.6|496.2|501.47|496.07|8
1625709930000|2021-07-08 02:05:30|501.51|496.11|501.35|495.95|501.51|496.11|501.32|495.92|9
1625709940000|2021-07-08 02:05:40|501.29|495.89|501.29|495.89|501.29|495.89|501.29|495.89|1
1625709960000|2021-07-08 02:06:00|501.36|495.96|501.36|495.96|501.36|495.96|501.36|495.96|1
1625709970000|2021-07-08 02:06:10|501.37|495.97|501.28|495.88|501.41|496.01|501.21|495.81|13
1625709980000|2021-07-08 02:06:20|501.29|495.89|501.27|495.87|501.29|495.89|501.27|495.87|4
1625709990000|2021-07-08 02:06:30|501.25|495.85|501.24|495.84|501.25|495.85|501.23|495.83|5
1625710000000|2021-07-08 02:06:40|501.23|495.83|501.2|495.8|501.24|495.84|501.2|495.8|6
1625710010000|2021-07-08 02:06:50|501.25|495.85|501.45|496.05|501.57|496.17|501.25|495.85|17
1625710020000|2021-07-08 02:07:00|501.35|495.95|501.47|496.07|501.47|496.07|501.35|495.95|11
1625710030000|2021-07-08 02:07:10|501.49|496.09|501.49|496.09|501.5|496.1|501.47|496.07|9
1625710040000|2021-07-08 02:07:20|501.5|496.1|501.44|496.04|501.5|496.1|501.44|496.04|5
1625710050000|2021-07-08 02:07:30|501.43|496.03|501.4|496|501.43|496.03|501.4|496|2
1625710060000|2021-07-08 02:07:40|501.41|496.01|501.41|496.01|501.41|496.01|501.41|496.01|1
1625710070000|2021-07-08 02:07:50|501.47|496.07|501.55|496.15|501.59|496.19|501.47|496.07|6
1625710080000|2021-07-08 02:08:00|501.8|496.4|501.72|496.32|501.8|496.4|501.71|496.31|13
1625710090000|2021-07-08 02:08:10|501.66|496.26|501.7|496.3|501.7|496.3|501.64|496.24|10
1625710100000|2021-07-08 02:08:20|501.69|496.29|501.4|496|501.73|496.33|501.4|496|16
1625710110000|2021-07-08 02:08:30|501.41|496.01|501.24|495.84|501.44|496.04|501.24|495.84|12
1625710120000|2021-07-08 02:08:40|501.22|495.82|501.16|495.76|501.22|495.82|501.16|495.76|3
1625710130000|2021-07-08 02:08:50|501.14|495.74|501.18|495.78|501.18|495.78|501.14|495.74|5
1625710140000|2021-07-08 02:09:00|501.15|495.75|501.15|495.75|501.15|495.75|501.15|495.75|1
1625710150000|2021-07-08 02:09:10|501.14|495.74|501.11|495.71|501.18|495.78|501.11|495.71|9
1625710160000|2021-07-08 02:09:20|501.13|495.73|501.1|495.7|501.13|495.73|501.1|495.7|6
1625710170000|2021-07-08 02:09:30|501.11|495.71|500.83|495.43|501.13|495.73|500.83|495.43|14
1625710180000|2021-07-08 02:09:40|500.77|495.37|501.02|495.62|501.02|495.62|500.77|495.37|7
1625710190000|2021-07-08 02:09:50|500.96|495.56|501|495.6|501.05|495.65|500.96|495.56|8
1625710200000|2021-07-08 02:10:00|501.01|495.61|501.25|495.85|501.25|495.85|500.96|495.56|14
1625710210000|2021-07-08 02:10:10|501.35|495.95|501.37|495.97|501.39|495.99|501.28|495.88|8
1625710220000|2021-07-08 02:10:20|501.26|495.86|501.58|496.18|501.64|496.24|501.25|495.85|14
1625710230000|2021-07-08 02:10:30|501.57|496.17|501.54|496.14|501.57|496.17|501.46|496.06|9
1625710240000|2021-07-08 02:10:40|501.52|496.12|501.54|496.14|501.54|496.14|501.42|496.02|14
1625710250000|2021-07-08 02:10:50|501.56|496.16|501.69|496.29|501.69|496.29|501.56|496.16|6
1625710260000|2021-07-08 02:11:00|501.71|496.31|501.72|496.32|501.72|496.32|501.71|496.31|2
1625710280000|2021-07-08 02:11:20|501.73|496.33|501.71|496.31|501.73|496.33|501.71|496.31|2
1625710290000|2021-07-08 02:11:30|501.69|496.29|501.88|496.48|501.88|496.48|501.69|496.29|6
1625710300000|2021-07-08 02:11:40|501.92|496.52|501.92|496.52|501.92|496.52|501.92|496.52|1
1625710310000|2021-07-08 02:11:50|501.91|496.51|501.95|496.55|501.95|496.55|501.91|496.51|5
1625710320000|2021-07-08 02:12:00|501.94|496.54|501.96|496.56|501.97|496.57|501.94|496.54|6
1625710330000|2021-07-08 02:12:10|501.9|496.5|501.78|496.38|501.9|496.5|501.73|496.33|8
1625710340000|2021-07-08 02:12:20|501.79|496.39|501.8|496.4|501.83|496.43|501.76|496.36|7
1625710350000|2021-07-08 02:12:30|501.77|496.37|501.88|496.48|501.88|496.48|501.77|496.37|8
1625710360000|2021-07-08 02:12:40|501.87|496.47|501.88|496.48|501.96|496.56|501.84|496.44|14
1625710370000|2021-07-08 02:12:50|501.91|496.51|502.02|496.62|502.02|496.62|501.91|496.51|4
1625710380000|2021-07-08 02:13:00|502.04|496.64|501.99|496.59|502.04|496.64|501.99|496.59|3
1625710390000|2021-07-08 02:13:10|501.95|496.55|502|496.6|502|496.6|501.95|496.55|6
1625710400000|2021-07-08 02:13:20|501.99|496.59|501.78|496.38|501.99|496.59|501.73|496.33|7
1625710410000|2021-07-08 02:13:30|501.71|496.31|501.71|496.31|501.71|496.31|501.71|496.31|1
1625710420000|2021-07-08 02:13:40|501.78|496.38|501.61|496.21|501.78|496.38|501.6|496.2|9
1625710430000|2021-07-08 02:13:50|501.58|496.18|501.69|496.29|501.71|496.31|501.58|496.18|10
1625710440000|2021-07-08 02:14:00|501.66|496.26|501.71|496.31|501.71|496.31|501.64|496.24|16
1625710450000|2021-07-08 02:14:10|501.73|496.33|502.15|496.75|502.15|496.75|501.73|496.33|9
1625710460000|2021-07-08 02:14:20|502.19|496.79|502.14|496.74|502.26|496.86|502.11|496.71|13
1625710470000|2021-07-08 02:14:30|502.19|496.79|502.51|497.11|502.51|497.11|502.14|496.74|11
1625710480000|2021-07-08 02:14:40|502.6|497.2|502.54|497.14|502.6|497.2|502.52|497.12|5
1625710490000|2021-07-08 02:14:50|502.61|497.21|502.63|497.23|502.63|497.23|502.61|497.21|2
1625710500000|2021-07-08 02:15:00|502.5|497.1|502.47|497.07|502.53|497.13|502.39|496.99|14
1625710510000|2021-07-08 02:15:10|502.48|497.08|502.06|496.66|502.48|497.08|501.93|496.53|18
1625710520000|2021-07-08 02:15:20|502.08|496.68|501.91|496.51|502.08|496.68|501.91|496.51|10
1625710530000|2021-07-08 02:15:30|501.92|496.52|501.7|496.3|501.98|496.58|501.7|496.3|19
1625710540000|2021-07-08 02:15:40|501.58|496.18|501.36|495.96|501.58|496.18|501.36|495.96|7
1625710550000|2021-07-08 02:15:50|501.41|496.01|501.45|496.05|501.46|496.06|501.41|496.01|9
1625710560000|2021-07-08 02:16:00|501.46|496.06|501.56|496.16|501.56|496.16|501.34|495.94|10
1625710570000|2021-07-08 02:16:10|501.47|496.07|501.68|496.28|501.82|496.42|501.47|496.07|22
1625710580000|2021-07-08 02:16:20|501.7|496.3|501.7|496.3|501.74|496.34|501.64|496.24|13
1625710590000|2021-07-08 02:16:30|501.72|496.32|501.64|496.24|501.72|496.32|501.63|496.23|9
1625710600000|2021-07-08 02:16:40|501.63|496.23|501.63|496.23|501.71|496.31|501.63|496.23|9
1625710610000|2021-07-08 02:16:50|501.64|496.24|501.55|496.15|501.65|496.25|501.55|496.15|8
1625710620000|2021-07-08 02:17:00|501.54|496.14|501.43|496.03|501.55|496.15|501.33|495.93|9
1625710630000|2021-07-08 02:17:10|501.44|496.04|501.4|496|501.44|496.04|501.4|496|5
1625710640000|2021-07-08 02:17:20|501.38|495.98|501.02|495.62|501.38|495.98|501|495.6|16
1625710650000|2021-07-08 02:17:30|501.01|495.61|500.83|495.43|501.01|495.61|500.81|495.41|7
1625710660000|2021-07-08 02:17:40|500.82|495.42|500.82|495.42|500.84|495.44|500.82|495.42|3
1625710670000|2021-07-08 02:17:50|500.81|495.41|500.75|495.35|500.81|495.41|500.75|495.35|2
1625710680000|2021-07-08 02:18:00|500.81|495.41|500.6|495.2|500.81|495.41|500.59|495.19|14
1625710690000|2021-07-08 02:18:10|500.61|495.21|500.61|495.21|500.61|495.21|500.59|495.19|6
1625710700000|2021-07-08 02:18:20|500.59|495.19|500.69|495.29|500.7|495.3|500.58|495.18|13
1625710710000|2021-07-08 02:18:30|500.67|495.27|500.7|495.3|500.7|495.3|500.67|495.27|2
1625710720000|2021-07-08 02:18:40|500.67|495.27|500.8|495.4|500.8|495.4|500.67|495.27|5
1625710730000|2021-07-08 02:18:50|500.79|495.39|500.8|495.4|500.85|495.45|500.79|495.39|7
1625710740000|2021-07-08 02:19:00|500.85|495.45|500.92|495.52|500.92|495.52|500.85|495.45|3
1625710750000|2021-07-08 02:19:10|500.91|495.51|500.86|495.46|500.92|495.52|500.86|495.46|7
1625710760000|2021-07-08 02:19:20|500.88|495.48|500.88|495.48|500.88|495.48|500.88|495.48|1
1625710770000|2021-07-08 02:19:30|500.87|495.47|500.76|495.36|500.87|495.47|500.74|495.34|9
1625710780000|2021-07-08 02:19:40|500.63|495.23|500.68|495.28|500.68|495.28|500.63|495.23|4
1625710790000|2021-07-08 02:19:50|500.69|495.29|500.85|495.45|500.9|495.5|500.69|495.29|10
1625710800000|2021-07-08 02:20:00|500.84|495.44|500.56|495.16|500.84|495.44|500.52|495.12|18
1625710810000|2021-07-08 02:20:10|500.55|495.15|500.55|495.15|500.59|495.19|500.47|495.07|18
1625710820000|2021-07-08 02:20:20|500.56|495.16|500.66|495.26|500.67|495.27|500.56|495.16|14
1625710830000|2021-07-08 02:20:30|500.65|495.25|500.66|495.26|500.66|495.26|500.65|495.25|2
1625710840000|2021-07-08 02:20:40|500.67|495.27|500.94|495.54|500.98|495.58|500.67|495.27|11
1625710850000|2021-07-08 02:20:50|500.97|495.57|500.97|495.57|500.99|495.59|500.97|495.57|5
1625710860000|2021-07-08 02:21:00|500.99|495.59|501.12|495.72|501.12|495.72|500.99|495.59|4
1625710870000|2021-07-08 02:21:10|501.13|495.73|501.55|496.15|501.55|496.15|501.1|495.7|18
1625710880000|2021-07-08 02:21:20|501.58|496.18|501.37|495.97|501.58|496.18|501.37|495.97|10
1625710890000|2021-07-08 02:21:30|501.36|495.96|501.31|495.91|501.36|495.96|501.3|495.9|7
1625710900000|2021-07-08 02:21:40|501.32|495.92|501.31|495.91|501.32|495.92|501.31|495.91|2
1625710910000|2021-07-08 02:21:50|501.36|495.96|501.77|496.37|501.81|496.41|501.36|495.96|15
1625710920000|2021-07-08 02:22:00|501.92|496.52|502.01|496.61|502.01|496.61|501.92|496.52|6
1625710930000|2021-07-08 02:22:10|501.96|496.56|501.96|496.56|501.96|496.56|501.96|496.56|1
1625710940000|2021-07-08 02:22:20|502.15|496.75|502.33|496.93|502.33|496.93|502.15|496.75|7
1625710950000|2021-07-08 02:22:30|502.39|496.99|502.4|497|502.4|497|502.39|496.99|2
1625710960000|2021-07-08 02:22:40|502.43|497.03|502.4|497|502.43|497.03|502.4|497|4
1625710970000|2021-07-08 02:22:50|502.42|497.02|502.19|496.79|502.42|497.02|502.16|496.76|10
1625710980000|2021-07-08 02:23:00|502.22|496.82|502.18|496.78|502.26|496.86|502.18|496.78|7
1625711000000|2021-07-08 02:23:20|502.1|496.7|501.99|496.59|502.12|496.72|501.99|496.59|11
1625711010000|2021-07-08 02:23:30|502|496.6|502.05|496.65|502.05|496.65|501.99|496.59|11
1625711030000|2021-07-08 02:23:50|501.99|496.59|501.99|496.59|502|496.6|501.99|496.59|3
1625711040000|2021-07-08 02:24:00|501.96|496.56|501.84|496.44|501.99|496.59|501.83|496.43|8
1625711050000|2021-07-08 02:24:10|501.83|496.43|501.81|496.41|501.83|496.43|501.78|496.38|9
1625711060000|2021-07-08 02:24:20|501.83|496.43|501.86|496.46|501.86|496.46|501.83|496.43|3
1625711070000|2021-07-08 02:24:30|501.92|496.52|501.92|496.52|501.93|496.53|501.92|496.52|5
1625711080000|2021-07-08 02:24:40|501.93|496.53|501.81|496.41|501.94|496.54|501.76|496.36|10
1625711090000|2021-07-08 02:24:50|501.82|496.42|501.82|496.42|501.85|496.45|501.82|496.42|9
1625711100000|2021-07-08 02:25:00|501.86|496.46|501.85|496.45|501.86|496.46|501.81|496.41|3
1625711110000|2021-07-08 02:25:10|501.86|496.46|501.81|496.41|501.86|496.46|501.81|496.41|3
1625711120000|2021-07-08 02:25:20|501.82|496.42|501.82|496.42|501.82|496.42|501.81|496.41|3
1625711130000|2021-07-08 02:25:30|501.9|496.5|501.81|496.41|501.94|496.54|501.81|496.41|9
1625711140000|2021-07-08 02:25:40|501.82|496.42|501.81|496.41|501.9|496.5|501.81|496.41|4
1625711160000|2021-07-08 02:26:00|501.82|496.42|501.79|496.39|501.82|496.42|501.79|496.39|7
1625711170000|2021-07-08 02:26:10|501.82|496.42|501.53|496.13|501.82|496.42|501.47|496.07|14
1625711180000|2021-07-08 02:26:20|501.52|496.12|501.42|496.02|501.53|496.13|501.42|496.02|8
1625711190000|2021-07-08 02:26:30|501.41|496.01|501.05|495.65|501.41|496.01|501.03|495.63|14
1625711200000|2021-07-08 02:26:40|501.03|495.63|500.98|495.58|501.03|495.63|500.98|495.58|3
1625711210000|2021-07-08 02:26:50|501.01|495.61|501.17|495.77|501.17|495.77|501.01|495.61|15
1625711220000|2021-07-08 02:27:00|501.18|495.78|501.18|495.78|501.18|495.78|501.11|495.71|22
1625711230000|2021-07-08 02:27:10|501.17|495.77|501.16|495.76|501.21|495.81|501.1|495.7|19
1625711240000|2021-07-08 02:27:20|501.12|495.72|501.05|495.65|501.12|495.72|501.04|495.64|7
1625711250000|2021-07-08 02:27:30|500.95|495.55|500.95|495.55|501.06|495.66|500.94|495.54|6
1625711260000|2021-07-08 02:27:40|501.05|495.65|500.95|495.55|501.06|495.66|500.95|495.55|5
1625711270000|2021-07-08 02:27:50|500.96|495.56|501.03|495.63|501.03|495.63|500.96|495.56|3
1625711280000|2021-07-08 02:28:00|501.1|495.7|500.93|495.53|501.13|495.73|500.93|495.53|20
1625711290000|2021-07-08 02:28:10|500.94|495.54|500.88|495.48|500.96|495.56|500.88|495.48|12
1625711300000|2021-07-08 02:28:20|500.87|495.47|500.82|495.42|500.87|495.47|500.82|495.42|4
1625711310000|2021-07-08 02:28:30|500.81|495.41|500.81|495.41|500.81|495.41|500.81|495.41|1
1625711320000|2021-07-08 02:28:40|500.82|495.42|500.85|495.45|500.85|495.45|500.82|495.42|4
1625711340000|2021-07-08 02:29:00|500.82|495.42|500.84|495.44|500.85|495.45|500.82|495.42|5
1625711350000|2021-07-08 02:29:10|500.85|495.45|500.85|495.45|500.85|495.45|500.85|495.45|1
1625711360000|2021-07-08 02:29:20|500.84|495.44|500.96|495.56|500.99|495.59|500.84|495.44|7
1625711370000|2021-07-08 02:29:30|500.98|495.58|500.98|495.58|501.03|495.63|500.98|495.58|7
1625711380000|2021-07-08 02:29:40|500.97|495.57|501.17|495.77|501.17|495.77|500.97|495.57|8
1625711390000|2021-07-08 02:29:50|501.24|495.84|501.32|495.92|501.34|495.94|501.19|495.79|13
1625711400000|2021-07-08 02:30:00|501.31|495.91|500.96|495.56|501.42|496.02|500.96|495.56|15
1625711410000|2021-07-08 02:30:10|500.93|495.53|500.78|495.38|500.93|495.53|500.78|495.38|10
1625711420000|2021-07-08 02:30:20|500.8|495.4|500.71|495.31|500.8|495.4|500.5|495.1|13
1625711430000|2021-07-08 02:30:30|500.72|495.32|500.72|495.32|500.74|495.34|500.72|495.32|5
1625711440000|2021-07-08 02:30:40|500.73|495.33|500.71|495.31|500.73|495.33|500.71|495.31|4
1625711450000|2021-07-08 02:30:50|500.82|495.42|500.84|495.44|500.85|495.45|500.8|495.4|5
1625711460000|2021-07-08 02:31:00|500.82|495.42|500.66|495.26|500.82|495.42|500.65|495.25|12
1625711470000|2021-07-08 02:31:10|500.65|495.25|500.65|495.25|500.65|495.25|500.65|495.25|1
1625711480000|2021-07-08 02:31:20|500.41|495.01|500.26|494.86|500.43|495.03|500.26|494.86|7
1625711490000|2021-07-08 02:31:30|500.27|494.87|500.51|495.11|500.51|495.11|500.27|494.87|10
1625711500000|2021-07-08 02:31:40|500.53|495.13|500.89|495.49|500.89|495.49|500.53|495.13|15
1625711510000|2021-07-08 02:31:50|500.92|495.52|500.94|495.54|500.99|495.59|500.9|495.5|14
1625711520000|2021-07-08 02:32:00|500.98|495.58|500.56|495.16|500.98|495.58|500.56|495.16|21
1625711530000|2021-07-08 02:32:10|500.57|495.17|500.6|495.2|500.63|495.23|500.46|495.06|17
1625711540000|2021-07-08 02:32:20|500.63|495.23|501.52|496.12|501.52|496.12|500.63|495.23|16
1625711550000|2021-07-08 02:32:30|501.55|496.15|501.63|496.23|501.66|496.26|501.53|496.13|13
1625711560000|2021-07-08 02:32:40|501.65|496.25|501.67|496.27|501.67|496.27|501.65|496.25|3
1625711570000|2021-07-08 02:32:50|501.68|496.28|501.7|496.3|501.7|496.3|501.68|496.28|2
1625711580000|2021-07-08 02:33:00|501.65|496.25|501.6|496.2|501.65|496.25|501.59|496.19|7
1625711590000|2021-07-08 02:33:10|501.59|496.19|501.27|495.87|501.59|496.19|501.26|495.86|7
1625711600000|2021-07-08 02:33:20|501.26|495.86|501.22|495.82|501.28|495.88|501.22|495.82|11
1625711610000|2021-07-08 02:33:30|501.23|495.83|501.11|495.71|501.29|495.89|501.11|495.71|16
1625711620000|2021-07-08 02:33:40|501.09|495.69|500.94|495.54|501.14|495.74|500.91|495.51|8
1625711630000|2021-07-08 02:33:50|500.87|495.47|501.01|495.61|501.01|495.61|500.84|495.44|12
1625711640000|2021-07-08 02:34:00|501.06|495.66|500.92|495.52|501.11|495.71|500.92|495.52|13
1625711650000|2021-07-08 02:34:10|500.93|495.53|500.82|495.42|500.93|495.53|500.79|495.39|14
1625711660000|2021-07-08 02:34:20|500.81|495.41|501.14|495.74|501.14|495.74|500.8|495.4|13
1625711670000|2021-07-08 02:34:30|501.2|495.8|501.28|495.88|501.28|495.88|501.2|495.8|9
1625711680000|2021-07-08 02:34:40|501.25|495.85|501.58|496.18|501.58|496.18|501.24|495.84|13
1625711690000|2021-07-08 02:34:50|501.59|496.19|501.61|496.21|501.61|496.21|501.56|496.16|8
1625711700000|2021-07-08 02:35:00|501.6|496.2|501.54|496.14|501.62|496.22|501.43|496.03|13
1625711710000|2021-07-08 02:35:10|501.49|496.09|501.49|496.09|501.52|496.12|501.48|496.08|11
1625711720000|2021-07-08 02:35:20|501.51|496.11|501.49|496.09|501.51|496.11|501.49|496.09|2
1625711730000|2021-07-08 02:35:30|501.45|496.05|501.29|495.89|501.45|496.05|501.26|495.86|14
1625711740000|2021-07-08 02:35:40|501.28|495.88|501.24|495.84|501.31|495.91|501.23|495.83|16
1625711750000|2021-07-08 02:35:50|501.26|495.86|501.13|495.73|501.26|495.86|501.1|495.7|12
1625711760000|2021-07-08 02:36:00|501.14|495.74|501|495.6|501.14|495.74|501|495.6|7
1625711770000|2021-07-08 02:36:10|500.99|495.59|501.03|495.63|501.03|495.63|500.96|495.56|6
1625711780000|2021-07-08 02:36:20|500.96|495.56|501.57|496.17|501.57|496.17|500.96|495.56|12
1625711790000|2021-07-08 02:36:30|501.56|496.16|501.51|496.11|501.57|496.17|501.45|496.05|10
1625711800000|2021-07-08 02:36:40|501.52|496.12|501.6|496.2|501.6|496.2|501.52|496.12|6
1625711830000|2021-07-08 02:37:10|501.61|496.21|501.62|496.22|501.62|496.22|501.61|496.21|2
1625711840000|2021-07-08 02:37:20|501.61|496.21|501.9|496.5|501.9|496.5|501.61|496.21|13
1625711850000|2021-07-08 02:37:30|501.92|496.52|501.97|496.57|502.2|496.8|501.92|496.52|15
1625711860000|2021-07-08 02:37:40|501.99|496.59|501.99|496.59|501.99|496.59|501.99|496.59|1
1625711870000|2021-07-08 02:37:50|502.04|496.64|501.93|496.53|502.04|496.64|501.93|496.53|7
1625711880000|2021-07-08 02:38:00|501.97|496.57|502.02|496.62|502.03|496.63|501.97|496.57|10
1625711890000|2021-07-08 02:38:10|501.98|496.58|502.02|496.62|502.04|496.64|501.98|496.58|9
1625711900000|2021-07-08 02:38:20|502.17|496.77|502.42|497.02|502.42|497.02|502.17|496.77|11
1625711910000|2021-07-08 02:38:30|502.45|497.05|502.57|497.17|502.58|497.18|502.45|497.05|17
1625711920000|2021-07-08 02:38:40|502.56|497.16|502.58|497.18|502.59|497.19|502.54|497.14|13
1625711930000|2021-07-08 02:38:50|502.59|497.19|502.69|497.29|502.7|497.3|502.59|497.19|10
1625711940000|2021-07-08 02:39:00|502.71|497.31|503.16|497.76|503.16|497.76|502.63|497.23|20
1625711950000|2021-07-08 02:39:10|503.1|497.7|503.02|497.62|503.19|497.79|503.02|497.62|21
1625711960000|2021-07-08 02:39:20|503.03|497.63|503.06|497.66|503.07|497.67|503|497.6|8
1625711970000|2021-07-08 02:39:30|503.08|497.68|503.07|497.67|503.09|497.69|503.07|497.67|3
1625711980000|2021-07-08 02:39:40|503.05|497.65|503.06|497.66|503.09|497.69|503|497.6|14
1625711990000|2021-07-08 02:39:50|503.02|497.62|503.06|497.66|503.06|497.66|502.94|497.54|6
1625712000000|2021-07-08 02:40:00|503.05|497.65|502.96|497.56|503.05|497.65|502.91|497.51|14
1625712010000|2021-07-08 02:40:10|502.98|497.58|502.65|497.25|502.98|497.58|502.65|497.25|15
1625712020000|2021-07-08 02:40:20|502.59|497.19|502.49|497.09|502.59|497.19|502.45|497.05|13
1625712030000|2021-07-08 02:40:30|502.51|497.11|502.51|497.11|502.51|497.11|502.51|497.11|1
1625712040000|2021-07-08 02:40:40|502.5|497.1|502.27|496.87|502.53|497.13|502.27|496.87|16
1625712050000|2021-07-08 02:40:50|502.25|496.85|502.33|496.93|502.33|496.93|502.11|496.71|20
1625712060000|2021-07-08 02:41:00|502.35|496.95|502.2|496.8|502.53|497.13|502.2|496.8|15
1625712070000|2021-07-08 02:41:10|502.19|496.79|502.5|497.1|502.5|497.1|502.15|496.75|15
1625712080000|2021-07-08 02:41:20|502.37|496.97|502.38|496.98|502.39|496.99|502.36|496.96|10
1625712090000|2021-07-08 02:41:30|502.54|497.14|502.59|497.19|502.59|497.19|502.44|497.04|9
1625712100000|2021-07-08 02:41:40|502.61|497.21|502.61|497.21|502.65|497.25|502.61|497.21|4
1625712110000|2021-07-08 02:41:50|502.64|497.24|502.59|497.19|502.64|497.24|502.57|497.17|9
1625712120000|2021-07-08 02:42:00|502.6|497.2|502.73|497.33|502.74|497.34|502.48|497.08|21
1625712130000|2021-07-08 02:42:10|502.75|497.35|502.73|497.33|502.83|497.43|502.73|497.33|13
1625712140000|2021-07-08 02:42:20|502.72|497.32|502.74|497.34|502.88|497.48|502.72|497.32|5
1625712160000|2021-07-08 02:42:40|502.72|497.32|502.74|497.34|502.74|497.34|502.72|497.32|2
1625712170000|2021-07-08 02:42:50|502.73|497.33|502.86|497.46|502.86|497.46|502.73|497.33|4
1625712180000|2021-07-08 02:43:00|502.85|497.45|502.49|497.09|502.87|497.47|502.48|497.08|15
1625712190000|2021-07-08 02:43:10|502.47|497.07|502.11|496.71|502.49|497.09|502.11|496.71|11
1625712200000|2021-07-08 02:43:20|502.16|496.76|502.17|496.77|502.23|496.83|502.13|496.73|20
1625712210000|2021-07-08 02:43:30|502.18|496.78|502.27|496.87|502.29|496.89|502.16|496.76|10
1625712220000|2021-07-08 02:43:40|502.26|496.86|502.26|496.86|502.26|496.86|502.26|496.86|1
1625712230000|2021-07-08 02:43:50|502.28|496.88|502.29|496.89|502.29|496.89|502.27|496.87|8
1625712240000|2021-07-08 02:44:00|502.31|496.91|501.82|496.42|502.31|496.91|501.82|496.42|25
1625712250000|2021-07-08 02:44:10|501.79|496.39|501.46|496.06|501.79|496.39|501.42|496.02|21
1625712260000|2021-07-08 02:44:20|501.44|496.04|501.62|496.22|501.64|496.24|501.42|496.02|11
1625712270000|2021-07-08 02:44:30|501.61|496.21|501.54|496.14|501.64|496.24|501.52|496.12|15
1625712280000|2021-07-08 02:44:40|501.55|496.15|501.56|496.16|501.63|496.23|501.55|496.15|4
1625712290000|2021-07-08 02:44:50|501.53|496.13|501.57|496.17|501.57|496.17|501.53|496.13|3
1625712300000|2021-07-08 02:45:00|501.55|496.15|501.7|496.3|501.7|496.3|501.35|495.95|19
1625712310000|2021-07-08 02:45:10|501.71|496.31|502.03|496.63|502.03|496.63|501.71|496.31|14
1625712320000|2021-07-08 02:45:20|502.02|496.62|502.02|496.62|502.03|496.63|502.02|496.62|9
1625712330000|2021-07-08 02:45:30|502.03|496.63|502.17|496.77|502.17|496.77|502.03|496.63|3
1625712350000|2021-07-08 02:45:50|502.18|496.78|502.18|496.78|502.18|496.78|502.18|496.78|1
1625712360000|2021-07-08 02:46:00|502.19|496.79|502.27|496.87|502.27|496.87|502.19|496.79|5
1625712380000|2021-07-08 02:46:20|502.4|497|502.39|496.99|502.4|497|502.35|496.95|5
1625712390000|2021-07-08 02:46:30|502.38|496.98|502.62|497.22|502.62|497.22|502.38|496.98|15
1625712400000|2021-07-08 02:46:40|502.61|497.21|502.68|497.28|502.69|497.29|502.6|497.2|10
1625712410000|2021-07-08 02:46:50|502.6|497.2|502.63|497.23|502.74|497.34|502.6|497.2|6
1625712420000|2021-07-08 02:47:00|502.56|497.16|502.46|497.06|502.58|497.18|502.45|497.05|10
1625712430000|2021-07-08 02:47:10|502.47|497.07|502.48|497.08|502.5|497.1|502.47|497.07|4
1625712440000|2021-07-08 02:47:20|502.5|497.1|502.62|497.22|502.62|497.22|502.5|497.1|3
1625712450000|2021-07-08 02:47:30|502.57|497.17|502.57|497.17|502.6|497.2|502.55|497.15|10
1625712460000|2021-07-08 02:47:40|502.56|497.16|502.56|497.16|502.56|497.16|502.55|497.15|3
1625712470000|2021-07-08 02:47:50|502.61|497.21|502.62|497.22|502.62|497.22|502.61|497.21|2
1625712480000|2021-07-08 02:48:00|502.65|497.25|502.65|497.25|502.65|497.25|502.65|497.25|1
1625712490000|2021-07-08 02:48:10|502.67|497.27|502.65|497.25|502.67|497.27|502.65|497.25|2
1625712500000|2021-07-08 02:48:20|502.7|497.3|502.72|497.32|502.74|497.34|502.69|497.29|14
1625712510000|2021-07-08 02:48:30|502.73|497.33|502.74|497.34|502.74|497.34|502.72|497.32|6
1625712520000|2021-07-08 02:48:40|502.73|497.33|502.73|497.33|502.73|497.33|502.73|497.33|1
1625712530000|2021-07-08 02:48:50|502.74|497.34|503.14|497.74|503.15|497.75|502.74|497.34|19
1625712540000|2021-07-08 02:49:00|503.12|497.72|503.08|497.68|503.12|497.72|503.04|497.64|12
1625712550000|2021-07-08 02:49:10|503.09|497.69|503.1|497.7|503.11|497.71|503.05|497.65|8
1625712560000|2021-07-08 02:49:20|503.11|497.71|503.23|497.83|503.23|497.83|503.11|497.71|3
1625712570000|2021-07-08 02:49:30|503.27|497.87|503.54|498.14|503.54|498.14|503.27|497.87|10
1625712600000|2021-07-08 02:50:00|503.49|498.09|503.37|497.97|503.5|498.1|503.37|497.97|15
1625712610000|2021-07-08 02:50:10|503.36|497.96|503.48|498.08|503.48|498.08|503.34|497.94|17
1625712620000|2021-07-08 02:50:20|503.34|497.94|503.45|498.05|503.48|498.08|503.34|497.94|14
1625712630000|2021-07-08 02:50:30|503.43|498.03|503.28|497.88|503.45|498.05|503.27|497.87|16
1625712640000|2021-07-08 02:50:40|503.27|497.87|503.05|497.65|503.28|497.88|502.93|497.53|24
1625712650000|2021-07-08 02:50:50|503.03|497.63|503.04|497.64|503.14|497.74|503.03|497.63|11
1625712660000|2021-07-08 02:51:00|503.05|497.65|503.04|497.64|503.14|497.74|503.04|497.64|7
1625712670000|2021-07-08 02:51:10|503.08|497.68|503.01|497.61|503.13|497.73|503.01|497.61|9
1625712680000|2021-07-08 02:51:20|503.02|497.62|503.01|497.61|503.1|497.7|503.01|497.61|7
1625712690000|2021-07-08 02:51:30|503|497.6|502.99|497.59|503.1|497.7|502.97|497.57|12
1625712700000|2021-07-08 02:51:40|502.93|497.53|502.34|496.94|502.93|497.53|502.34|496.94|28
1625712710000|2021-07-08 02:51:50|502.33|496.93|502.14|496.74|502.35|496.95|502.09|496.69|22
1625712720000|2021-07-08 02:52:00|502.11|496.71|502.03|496.63|502.13|496.73|502.01|496.61|19
1625712730000|2021-07-08 02:52:10|502.04|496.64|502.1|496.7|502.12|496.72|502.04|496.64|9
1625712740000|2021-07-08 02:52:20|502.13|496.73|502.7|497.3|502.79|497.39|502.13|496.73|18
1625712750000|2021-07-08 02:52:30|502.67|497.27|502.67|497.27|502.7|497.3|502.55|497.15|15
1625712760000|2021-07-08 02:52:40|502.68|497.28|502.66|497.26|502.69|497.29|502.63|497.23|13
1625712770000|2021-07-08 02:52:50|502.65|497.25|502.61|497.21|502.66|497.26|502.61|497.21|4
1625712780000|2021-07-08 02:53:00|502.68|497.28|502.58|497.18|502.68|497.28|502.58|497.18|13
1625712790000|2021-07-08 02:53:10|502.49|497.09|502.54|497.14|502.55|497.15|502.49|497.09|9
1625712800000|2021-07-08 02:53:20|502.53|497.13|502.44|497.04|502.55|497.15|502.44|497.04|12
1625712810000|2021-07-08 02:53:30|502.42|497.02|502.52|497.12|502.52|497.12|502.4|497|8
1625712820000|2021-07-08 02:53:40|502.43|497.03|502.47|497.07|502.47|497.07|502.41|497.01|14
1625712830000|2021-07-08 02:53:50|502.45|497.05|502.23|496.83|502.45|497.05|502.23|496.83|18
1625712840000|2021-07-08 02:54:00|502.29|496.89|502.5|497.1|502.5|497.1|502.29|496.89|10
1625712850000|2021-07-08 02:54:10|502.49|497.09|502.51|497.11|502.51|497.11|502.49|497.09|3
1625712860000|2021-07-08 02:54:20|502.52|497.12|502.53|497.13|502.53|497.13|502.51|497.11|3
1625712870000|2021-07-08 02:54:30|502.42|497.02|502.8|497.4|502.87|497.47|502.42|497.02|21
1625712880000|2021-07-08 02:54:40|502.85|497.45|502.74|497.34|502.85|497.45|502.71|497.31|20
1625712890000|2021-07-08 02:54:50|502.75|497.35|502.68|497.28|502.76|497.36|502.67|497.27|11
1625712900000|2021-07-08 02:55:00|502.74|497.34|502.73|497.33|502.75|497.35|502.7|497.3|7
1625712910000|2021-07-08 02:55:10|502.74|497.34|502.63|497.23|502.74|497.34|502.63|497.23|14
1625712920000|2021-07-08 02:55:20|502.62|497.22|502.36|496.96|502.63|497.23|502.28|496.88|13
1625712930000|2021-07-08 02:55:30|502.35|496.95|502.25|496.85|502.35|496.95|502.17|496.77|12
1625712940000|2021-07-08 02:55:40|502.22|496.82|502.14|496.74|502.27|496.87|502.14|496.74|8
1625712950000|2021-07-08 02:55:50|502.18|496.78|502.16|496.76|502.18|496.78|502.16|496.76|2
1625712960000|2021-07-08 02:56:00|502.1|496.7|502.19|496.79|502.19|496.79|502.1|496.7|5
1625712970000|2021-07-08 02:56:10|502.2|496.8|502.19|496.79|502.2|496.8|502.19|496.79|4
1625712980000|2021-07-08 02:56:20|502.17|496.77|502.16|496.76|502.23|496.83|502.16|496.76|6
1625712990000|2021-07-08 02:56:30|502.27|496.87|502.42|497.02|502.48|497.08|502.17|496.77|10
1625713000000|2021-07-08 02:56:40|502.44|497.04|502.58|497.18|502.65|497.25|502.39|496.99|13
1625713010000|2021-07-08 02:56:50|502.56|497.16|502.61|497.21|502.61|497.21|502.56|497.16|4
1625713020000|2021-07-08 02:57:00|502.6|497.2|502.6|497.2|502.6|497.2|502.58|497.18|4
1625713030000|2021-07-08 02:57:10|502.59|497.19|502.61|497.21|502.61|497.21|502.59|497.19|8
1625713040000|2021-07-08 02:57:20|502.68|497.28|502.52|497.12|502.68|497.28|502.49|497.09|12
1625713050000|2021-07-08 02:57:30|502.51|497.11|502.56|497.16|502.56|497.16|502.49|497.09|17
1625713080000|2021-07-08 02:58:00|502.55|497.15|502.58|497.18|502.59|497.19|502.53|497.13|13
1625713090000|2021-07-08 02:58:10|502.59|497.19|502.67|497.27|502.67|497.27|502.59|497.19|8
1625713100000|2021-07-08 02:58:20|502.7|497.3|502.74|497.34|502.74|497.34|502.7|497.3|4
1625713110000|2021-07-08 02:58:30|502.79|497.39|503.16|497.76|503.16|497.76|502.74|497.34|13
1625713120000|2021-07-08 02:58:40|503.17|497.77|503.1|497.7|503.17|497.77|503.1|497.7|7
1625713130000|2021-07-08 02:58:50|503.07|497.67|503.1|497.7|503.11|497.71|503.07|497.67|4
1625713140000|2021-07-08 02:59:00|503.11|497.71|503.12|497.72|503.12|497.72|503.11|497.71|2
1625713150000|2021-07-08 02:59:10|503.1|497.7|502.96|497.56|503.1|497.7|502.96|497.56|5
1625713160000|2021-07-08 02:59:20|502.94|497.54|502.94|497.54|502.94|497.54|502.94|497.54|1
1625713170000|2021-07-08 02:59:30|502.96|497.56|502.96|497.56|502.96|497.56|502.96|497.56|1
1625713180000|2021-07-08 02:59:40|503.05|497.65|503.05|497.65|503.05|497.65|503.05|497.65|1
1625713190000|2021-07-08 02:59:50|503.11|497.71|503.12|497.72|503.12|497.72|503.1|497.7|3
1625713200000|2021-07-08 03:00:00|503.13|497.73|503|497.6|503.17|497.77|503|497.6|14
1625713210000|2021-07-08 03:00:10|502.9|497.5|502.85|497.45|502.9|497.5|502.85|497.45|9
1625713220000|2021-07-08 03:00:20|502.76|497.36|502.66|497.26|502.76|497.36|502.64|497.24|5
1625713240000|2021-07-08 03:00:40|502.38|496.98|502.06|496.66|502.4|497|502.06|496.66|11
1625713250000|2021-07-08 03:00:50|502.05|496.65|501.76|496.36|502.05|496.65|501.75|496.35|12
1625713260000|2021-07-08 03:01:00|501.74|496.34|501.61|496.21|501.74|496.34|501.61|496.21|11
1625713270000|2021-07-08 03:01:10|501.6|496.2|501.62|496.22|501.7|496.3|501.58|496.18|14
1625713280000|2021-07-08 03:01:20|501.61|496.21|501.49|496.09|501.61|496.21|501.45|496.05|11
1625713290000|2021-07-08 03:01:30|501.5|496.1|501.52|496.12|501.67|496.27|501.5|496.1|21
1625713300000|2021-07-08 03:01:40|501.51|496.11|501.57|496.17|501.57|496.17|501.47|496.07|10
1625713310000|2021-07-08 03:01:50|501.59|496.19|501.49|496.09|501.64|496.24|501.48|496.08|19
1625713320000|2021-07-08 03:02:00|501.48|496.08|501.54|496.14|501.54|496.14|501.46|496.06|10
1625713330000|2021-07-08 03:02:10|501.67|496.27|501.71|496.31|501.77|496.37|501.67|496.27|27
1625713340000|2021-07-08 03:02:20|501.7|496.3|501.74|496.34|501.74|496.34|501.68|496.28|18
1625713350000|2021-07-08 03:02:30|501.75|496.35|501.61|496.21|501.75|496.35|501.61|496.21|14
1625713360000|2021-07-08 03:02:40|501.72|496.32|502.05|496.65|502.05|496.65|501.72|496.32|13
1625713370000|2021-07-08 03:02:50|502.06|496.66|502.25|496.85|502.27|496.87|502.06|496.66|18
1625713380000|2021-07-08 03:03:00|502.24|496.84|502.08|496.68|502.24|496.84|502.08|496.68|9
1625713390000|2021-07-08 03:03:10|502.1|496.7|501.96|496.56|502.1|496.7|501.96|496.56|10
1625713400000|2021-07-08 03:03:20|501.95|496.55|501.93|496.53|501.95|496.55|501.84|496.44|11
1625713410000|2021-07-08 03:03:30|501.92|496.52|501.83|496.43|501.92|496.52|501.83|496.43|7
1625713430000|2021-07-08 03:03:50|501.8|496.4|501.8|496.4|501.83|496.43|501.79|496.39|11
1625713440000|2021-07-08 03:04:00|501.78|496.38|501.46|496.06|501.8|496.4|501.42|496.02|22
1625713450000|2021-07-08 03:04:10|501.47|496.07|501.4|496|501.47|496.07|501.4|496|11
1625713460000|2021-07-08 03:04:20|501.39|495.99|501.38|495.98|501.4|496|501.35|495.95|7
1625713470000|2021-07-08 03:04:30|501.4|496|501.58|496.18|501.58|496.18|501.4|496|13
1625713480000|2021-07-08 03:04:40|501.6|496.2|501.57|496.17|501.7|496.3|501.53|496.13|25
1625713490000|2021-07-08 03:04:50|501.56|496.16|501.5|496.1|501.57|496.17|501.49|496.09|10
1625713500000|2021-07-08 03:05:00|501.51|496.11|501.49|496.09|501.53|496.13|501.49|496.09|14
1625713510000|2021-07-08 03:05:10|501.51|496.11|501.49|496.09|501.52|496.12|501.47|496.07|7
1625713520000|2021-07-08 03:05:20|501.47|496.07|501.37|495.97|501.55|496.15|501.37|495.97|11
1625713530000|2021-07-08 03:05:30|501.38|495.98|501.32|495.92|501.39|495.99|501.29|495.89|9
1625713540000|2021-07-08 03:05:40|501.33|495.93|501.33|495.93|501.33|495.93|501.33|495.93|1
1625713550000|2021-07-08 03:05:50|501.34|495.94|501.25|495.85|501.35|495.95|501.25|495.85|6
1625713560000|2021-07-08 03:06:00|501.21|495.81|501.12|495.72|501.23|495.83|501.11|495.71|10
1625713570000|2021-07-08 03:06:10|501.16|495.76|501.13|495.73|501.16|495.76|501.13|495.73|6
1625713580000|2021-07-08 03:06:20|501.12|495.72|501.12|495.72|501.12|495.72|501.12|495.72|1
1625713590000|2021-07-08 03:06:30|501.16|495.76|501.61|496.21|501.62|496.22|501.16|495.76|18
1625713600000|2021-07-08 03:06:40|501.6|496.2|501.38|495.98|501.6|496.2|501.38|495.98|14
1625713610000|2021-07-08 03:06:50|501.35|495.95|501.35|495.95|501.38|495.98|501.35|495.95|6
1625713620000|2021-07-08 03:07:00|501.32|495.92|501.33|495.93|501.34|495.94|501.31|495.91|10
1625713630000|2021-07-08 03:07:10|501.3|495.9|501.44|496.04|501.44|496.04|501.3|495.9|5
1625713640000|2021-07-08 03:07:20|501.49|496.09|501.4|496|501.49|496.09|501.31|495.91|10
1625713650000|2021-07-08 03:07:30|501.41|496.01|501.43|496.03|501.45|496.05|501.28|495.88|8
1625713660000|2021-07-08 03:07:40|501.42|496.02|501.31|495.91|501.42|496.02|501.31|495.91|9
1625713670000|2021-07-08 03:07:50|501.32|495.92|501.29|495.89|501.32|495.92|501.28|495.88|9
1625713680000|2021-07-08 03:08:00|501.28|495.88|501.33|495.93|501.33|495.93|501.28|495.88|3
1625713690000|2021-07-08 03:08:10|501.38|495.98|500.38|494.98|501.38|495.98|500.38|494.98|28
1625713700000|2021-07-08 03:08:20|500.27|494.87|500.11|494.71|500.33|494.93|500.11|494.71|28
1625713710000|2021-07-08 03:08:30|500.1|494.7|500.08|494.68|500.27|494.87|500.03|494.63|18
1625713720000|2021-07-08 03:08:40|500.02|494.62|499.61|494.21|500.02|494.62|499.58|494.18|18
1625713730000|2021-07-08 03:08:50|499.57|494.17|500.01|494.61|500.01|494.61|499.54|494.14|24
1625713740000|2021-07-08 03:09:00|499.97|494.57|499.71|494.31|499.97|494.57|499.54|494.14|27
1625713750000|2021-07-08 03:09:10|499.7|494.3|499.77|494.37|499.95|494.55|499.7|494.3|25
1625713760000|2021-07-08 03:09:20|499.73|494.33|499.58|494.18|499.77|494.37|499.58|494.18|21
1625713770000|2021-07-08 03:09:30|499.59|494.19|499.27|493.87|499.6|494.2|499.27|493.87|17
1625713780000|2021-07-08 03:09:40|499.28|493.88|498.69|493.29|499.29|493.89|498.69|493.29|28
1625713790000|2021-07-08 03:09:50|498.72|493.32|498.56|493.16|498.82|493.42|498.49|493.09|24
1625713800000|2021-07-08 03:10:00|498.66|493.26|499.02|493.62|499.06|493.66|498.66|493.26|28
1625713810000|2021-07-08 03:10:10|499.01|493.61|499.2|493.8|499.28|493.88|499.01|493.61|24
1625713820000|2021-07-08 03:10:20|499.17|493.77|498.91|493.51|499.17|493.77|498.81|493.41|25
1625713830000|2021-07-08 03:10:30|498.9|493.5|499.09|493.69|499.09|493.69|498.9|493.5|21
1625713840000|2021-07-08 03:10:40|499|493.6|498.86|493.46|499.04|493.64|498.85|493.45|26
1625713850000|2021-07-08 03:10:50|498.83|493.43|498.58|493.18|498.84|493.44|498.5|493.1|19
1625713860000|2021-07-08 03:11:00|498.56|493.16|498.47|493.07|498.56|493.16|498.47|493.07|9
1625713870000|2021-07-08 03:11:10|498.46|493.06|497.56|492.16|498.46|493.06|497.55|492.15|28
1625713880000|2021-07-08 03:11:20|497.57|492.17|497.97|492.57|498.02|492.62|497.49|492.09|31
1625713890000|2021-07-08 03:11:30|497.73|492.33|497.63|492.23|497.81|492.41|497.57|492.17|19
1625713900000|2021-07-08 03:11:40|497.52|492.12|497.55|492.15|497.72|492.32|497.52|492.12|17
1625713910000|2021-07-08 03:11:50|497.5|492.1|497.6|492.2|497.61|492.21|497.39|491.99|13
1625713920000|2021-07-08 03:12:00|497.62|492.22|497.58|492.18|497.83|492.43|497.49|492.09|17
1625713930000|2021-07-08 03:12:10|497.44|492.04|497.18|491.78|497.6|492.2|497.17|491.77|18
1625713940000|2021-07-08 03:12:20|497.06|491.66|496.92|491.52|497.1|491.7|496.92|491.52|26
1625713950000|2021-07-08 03:12:30|496.9|491.5|497.09|491.69|497.09|491.69|496.7|491.3|26
1625713960000|2021-07-08 03:12:40|497.12|491.72|497.42|492.02|497.42|492.02|497.07|491.67|25
1625713970000|2021-07-08 03:12:50|497.43|492.03|497.59|492.19|497.6|492.2|497.4|492|21
1625713980000|2021-07-08 03:13:00|497.5|492.1|497.72|492.32|497.79|492.39|497.39|491.99|30
1625713990000|2021-07-08 03:13:10|497.71|492.31|497.8|492.4|497.81|492.41|497.71|492.31|12
1625714000000|2021-07-08 03:13:20|497.83|492.43|497.66|492.26|497.9|492.5|497.65|492.25|31
1625714010000|2021-07-08 03:13:30|497.67|492.27|498.21|492.81|498.21|492.81|497.66|492.26|28
1625714020000|2021-07-08 03:13:40|498.22|492.82|498.3|492.9|498.32|492.92|498.17|492.77|28
1625714030000|2021-07-08 03:13:50|498.27|492.87|497.81|492.41|498.27|492.87|497.73|492.33|29
1625714040000|2021-07-08 03:14:00|497.78|492.38|498.01|492.61|498.01|492.61|497.6|492.2|21
1625714050000|2021-07-08 03:14:10|498.04|492.64|498.18|492.78|498.22|492.82|498.03|492.63|24
1625714060000|2021-07-08 03:14:20|498.19|492.79|498.12|492.72|498.25|492.85|498.09|492.69|27
1625714070000|2021-07-08 03:14:30|498.06|492.66|498.18|492.78|498.24|492.84|498.06|492.66|20
1625714080000|2021-07-08 03:14:40|498.17|492.77|498.3|492.9|498.3|492.9|498.1|492.7|17
1625714090000|2021-07-08 03:14:50|498.31|492.91|498.13|492.73|498.31|492.91|498.1|492.7|21
1625714100000|2021-07-08 03:15:00|498.14|492.74|497.87|492.47|498.14|492.74|497.77|492.37|17
1625714110000|2021-07-08 03:15:10|497.88|492.48|498.34|492.94|498.34|492.94|497.78|492.38|33
1625714120000|2021-07-08 03:15:20|498.41|493.01|498.29|492.89|498.41|493.01|498.24|492.84|24
1625714130000|2021-07-08 03:15:30|498.35|492.95|498.74|493.34|498.74|493.34|498.35|492.95|30
1625714140000|2021-07-08 03:15:40|498.75|493.35|499.04|493.64|499.13|493.73|498.74|493.34|36
1625714150000|2021-07-08 03:15:50|499.01|493.61|499.22|493.82|499.23|493.83|499.01|493.61|22
1625714160000|2021-07-08 03:16:00|499.23|493.83|498.79|493.39|499.24|493.84|498.73|493.33|21
1625714170000|2021-07-08 03:16:10|498.92|493.52|499.03|493.63|499.17|493.77|498.92|493.52|23
1625714180000|2021-07-08 03:16:20|499.02|493.62|498.99|493.59|499.02|493.62|498.88|493.48|14
1625714190000|2021-07-08 03:16:30|499|493.6|499.28|493.88|499.3|493.9|498.98|493.58|25
1625714200000|2021-07-08 03:16:40|499.39|493.99|499.11|493.71|499.41|494.01|499.07|493.67|26
1625714210000|2021-07-08 03:16:50|499.07|493.67|499.06|493.66|499.08|493.68|499.06|493.66|7
1625714220000|2021-07-08 03:17:00|499.05|493.65|499.27|493.87|499.28|493.88|499.05|493.65|23
1625714230000|2021-07-08 03:17:10|499.26|493.86|499.34|493.94|499.48|494.08|499.26|493.86|19
1625714240000|2021-07-08 03:17:20|499.35|493.95|499.88|494.48|499.88|494.48|499.35|493.95|30
1625714250000|2021-07-08 03:17:30|499.92|494.52|499.81|494.41|500.05|494.65|499.79|494.39|29
1625714260000|2021-07-08 03:17:40|499.79|494.39|500.23|494.83|500.23|494.83|499.79|494.39|25
1625714270000|2021-07-08 03:17:50|500.25|494.85|500.27|494.87|500.34|494.94|500.21|494.81|21
1625714280000|2021-07-08 03:18:00|500.33|494.93|500.42|495.02|500.42|495.02|500.33|494.93|18
1625714290000|2021-07-08 03:18:10|500.41|495.01|500.74|495.34|500.74|495.34|500.41|495.01|19
1625714300000|2021-07-08 03:18:20|500.79|495.39|500.77|495.37|500.79|495.39|500.73|495.33|14
1625714310000|2021-07-08 03:18:30|500.8|495.4|500.85|495.45|500.85|495.45|500.76|495.36|15
1625714320000|2021-07-08 03:18:40|500.81|495.41|500.42|495.02|500.84|495.44|500.37|494.97|22
1625714330000|2021-07-08 03:18:50|500.44|495.04|500.47|495.07|500.48|495.08|500.43|495.03|12
1625714340000|2021-07-08 03:19:00|500.48|495.08|501.01|495.61|501.01|495.61|500.48|495.08|26
1625714350000|2021-07-08 03:19:10|501.04|495.64|501|495.6|501.04|495.64|500.95|495.55|13
1625714360000|2021-07-08 03:19:20|501.01|495.61|500.84|495.44|501.01|495.61|500.78|495.38|14
1625714370000|2021-07-08 03:19:30|500.79|495.39|500.63|495.23|500.79|495.39|500.61|495.21|11
1625714380000|2021-07-08 03:19:40|500.54|495.14|500.17|494.77|500.54|495.14|500.17|494.77|12
1625714390000|2021-07-08 03:19:50|500.16|494.76|499.48|494.08|500.16|494.76|499.48|494.08|26
1625714400000|2021-07-08 03:20:00|499.49|494.09|500.02|494.62|500.03|494.63|499.49|494.09|24
1625714410000|2021-07-08 03:20:10|500.03|494.63|500.01|494.61|500.25|494.85|499.98|494.58|24
1625714420000|2021-07-08 03:20:20|500.07|494.67|500.16|494.76|500.16|494.76|500|494.6|19
1625714430000|2021-07-08 03:20:30|500.19|494.79|500.13|494.73|500.32|494.92|500.08|494.68|24
1625714440000|2021-07-08 03:20:40|500.1|494.7|500.16|494.76|500.16|494.76|500.09|494.69|8
1625714450000|2021-07-08 03:20:50|500.17|494.77|500.16|494.76|500.18|494.78|500.11|494.71|14
1625714460000|2021-07-08 03:21:00|500.23|494.83|500.58|495.18|500.6|495.2|500.17|494.77|20
1625714470000|2021-07-08 03:21:10|500.63|495.23|500.86|495.46|500.86|495.46|500.63|495.23|15
1625714480000|2021-07-08 03:21:20|500.87|495.47|500.97|495.57|501.03|495.63|500.86|495.46|23
1625714490000|2021-07-08 03:21:30|500.99|495.59|500.95|495.55|501.03|495.63|500.95|495.55|8
1625714500000|2021-07-08 03:21:40|500.98|495.58|500.89|495.49|501|495.6|500.89|495.49|16
1625714510000|2021-07-08 03:21:50|500.87|495.47|500.52|495.12|500.87|495.47|500.24|494.84|25
1625714520000|2021-07-08 03:22:00|500.53|495.13|500.32|494.92|500.53|495.13|500.3|494.9|22
1625714530000|2021-07-08 03:22:10|500.33|494.93|499.69|494.29|500.33|494.93|499.69|494.29|20
1625714540000|2021-07-08 03:22:20|499.7|494.3|499.95|494.55|499.96|494.56|499.65|494.25|14
1625714550000|2021-07-08 03:22:30|500.11|494.71|500.22|494.82|500.22|494.82|500.07|494.67|7
1625714560000|2021-07-08 03:22:40|500.24|494.84|499.95|494.55|500.24|494.84|499.95|494.55|23
1625714570000|2021-07-08 03:22:50|499.94|494.54|499.36|493.96|499.97|494.57|499.36|493.96|23
1625714580000|2021-07-08 03:23:00|499.37|493.97|499.86|494.46|499.86|494.46|499.37|493.97|23
1625714590000|2021-07-08 03:23:10|499.75|494.35|499.4|494|499.79|494.39|499.4|494|19
1625714600000|2021-07-08 03:23:20|499.41|494.01|499.4|494|499.55|494.15|499.39|493.99|16
1625714610000|2021-07-08 03:23:30|499.43|494.03|499.47|494.07|499.66|494.26|499.43|494.03|18
1625714620000|2021-07-08 03:23:40|499.48|494.08|499.65|494.25|499.65|494.25|499.48|494.08|18
1625714630000|2021-07-08 03:23:50|499.68|494.28|499.6|494.2|499.68|494.28|499.6|494.2|15
1625714640000|2021-07-08 03:24:00|499.56|494.16|499.33|493.93|499.56|494.16|499.32|493.92|16
1625714650000|2021-07-08 03:24:10|499.32|493.92|499.01|493.61|499.32|493.92|499.01|493.61|11
1625714660000|2021-07-08 03:24:20|499.03|493.63|499.13|493.73|499.14|493.74|499.01|493.61|13
1625714670000|2021-07-08 03:24:30|499.11|493.71|499.09|493.69|499.11|493.71|499.01|493.61|14
1625714680000|2021-07-08 03:24:40|499|493.6|498.93|493.53|499|493.6|498.93|493.53|15
1625714690000|2021-07-08 03:24:50|498.91|493.51|498.28|492.88|498.93|493.53|498.19|492.79|32
1625714700000|2021-07-08 03:25:00|498.24|492.84|498.86|493.46|498.89|493.49|498.23|492.83|26
1625714710000|2021-07-08 03:25:10|498.85|493.45|498.76|493.36|498.86|493.46|498.7|493.3|24
1625714720000|2021-07-08 03:25:20|498.7|493.3|498.65|493.25|498.7|493.3|498.57|493.17|12
1625714730000|2021-07-08 03:25:30|498.57|493.17|498.71|493.31|498.71|493.31|498.57|493.17|8
1625714740000|2021-07-08 03:25:40|498.7|493.3|499.11|493.71|499.11|493.71|498.7|493.3|14
1625714750000|2021-07-08 03:25:50|499.12|493.72|499.04|493.64|499.18|493.78|499.03|493.63|14
1625714760000|2021-07-08 03:26:00|499.03|493.63|499.04|493.64|499.09|493.69|499.02|493.62|17
1625714770000|2021-07-08 03:26:10|499.09|493.69|498.96|493.56|499.17|493.77|498.87|493.47|15
1625714780000|2021-07-08 03:26:20|498.87|493.47|498.28|492.88|498.92|493.52|498.28|492.88|23
1625714790000|2021-07-08 03:26:30|498.15|492.75|498.32|492.92|498.33|492.93|498.15|492.75|21
1625714800000|2021-07-08 03:26:40|498.33|492.93|498.39|492.99|498.41|493.01|498.27|492.87|20
1625714810000|2021-07-08 03:26:50|498.4|493|498.76|493.36|498.89|493.49|498.4|493|21
1625714820000|2021-07-08 03:27:00|498.73|493.33|498.52|493.12|498.73|493.33|498.49|493.09|21
1625714830000|2021-07-08 03:27:10|498.51|493.11|498.78|493.38|498.78|493.38|498.5|493.1|14
1625714840000|2021-07-08 03:27:20|498.83|493.43|498.89|493.49|498.91|493.51|498.82|493.42|10
1625714850000|2021-07-08 03:27:30|498.95|493.55|499.1|493.7|499.1|493.7|498.94|493.54|18
1625714860000|2021-07-08 03:27:40|499.2|493.8|499.39|493.99|499.39|493.99|499.2|493.8|22
1625714870000|2021-07-08 03:27:50|499.4|494|499.44|494.04|499.55|494.15|499.37|493.97|25
1625714880000|2021-07-08 03:28:00|499.43|494.03|499.23|493.83|499.45|494.05|499.23|493.83|12
1625714890000|2021-07-08 03:28:10|499.22|493.82|499.13|493.73|499.23|493.83|499.13|493.73|10
1625714900000|2021-07-08 03:28:20|499.12|493.72|499.1|493.7|499.17|493.77|499.1|493.7|14
1625714910000|2021-07-08 03:28:30|499.08|493.68|499.26|493.86|499.26|493.86|499.08|493.68|14
1625714920000|2021-07-08 03:28:40|499.25|493.85|499.26|493.86|499.32|493.92|499.24|493.84|17
1625714930000|2021-07-08 03:28:50|499.27|493.87|499.45|494.05|499.45|494.05|499.27|493.87|11
1625714940000|2021-07-08 03:29:00|499.44|494.04|499.56|494.16|499.56|494.16|499.41|494.01|12
1625714950000|2021-07-08 03:29:10|499.57|494.17|499.91|494.51|499.91|494.51|499.56|494.16|16
1625714960000|2021-07-08 03:29:20|499.89|494.49|499.87|494.47|499.95|494.55|499.82|494.42|21
1625714970000|2021-07-08 03:29:30|499.9|494.5|499.89|494.49|499.9|494.5|499.87|494.47|13
1625714980000|2021-07-08 03:29:40|499.88|494.48|499.93|494.53|499.93|494.53|499.8|494.4|18
1625714990000|2021-07-08 03:29:50|499.92|494.52|499.93|494.53|499.93|494.53|499.92|494.52|2
1625715000000|2021-07-08 03:30:00|499.91|494.51|499.87|494.47|499.93|494.53|499.85|494.45|15
1625715010000|2021-07-08 03:30:10|499.88|494.48|499.93|494.53|499.93|494.53|499.8|494.4|11
1625715020000|2021-07-08 03:30:20|499.92|494.52|500.26|494.86|500.26|494.86|499.89|494.49|21
1625715030000|2021-07-08 03:30:30|500.27|494.87|500.61|495.21|500.68|495.28|500.27|494.87|20
1625715040000|2021-07-08 03:30:40|500.55|495.15|500.58|495.18|500.61|495.21|500.48|495.08|19
1625715050000|2021-07-08 03:30:50|500.57|495.17|500.9|495.5|500.9|495.5|500.53|495.13|12
1625715060000|2021-07-08 03:31:00|500.96|495.56|501.24|495.84|501.28|495.88|500.96|495.56|15
1625715070000|2021-07-08 03:31:10|501.23|495.83|501.17|495.77|501.23|495.83|501.08|495.68|23
1625715080000|2021-07-08 03:31:20|501.19|495.79|501.25|495.85|501.26|495.86|501.18|495.78|9
1625715090000|2021-07-08 03:31:30|501.26|495.86|501.26|495.86|501.26|495.86|501.23|495.83|7
1625715100000|2021-07-08 03:31:40|501.25|495.85|501.22|495.82|501.25|495.85|501.06|495.66|16
1625715110000|2021-07-08 03:31:50|501.23|495.83|502.49|497.09|502.52|497.12|501.23|495.83|21
1625715120000|2021-07-08 03:32:00|502.53|497.13|502.36|496.96|502.55|497.15|502.34|496.94|23
1625715130000|2021-07-08 03:32:10|502.35|496.95|502.64|497.24|502.65|497.25|502.13|496.73|22
1625715140000|2021-07-08 03:32:20|502.65|497.25|503.06|497.66|503.06|497.66|502.65|497.25|27
1625715150000|2021-07-08 03:32:30|503.07|497.67|503.49|498.09|503.49|498.09|503.04|497.64|24
1625715160000|2021-07-08 03:32:40|503.45|498.05|503.55|498.15|503.66|498.26|503.38|497.98|18
1625715170000|2021-07-08 03:32:50|503.48|498.08|503.46|498.06|503.54|498.14|503.29|497.89|22
1625715180000|2021-07-08 03:33:00|503.39|497.99|502.98|497.58|503.39|497.99|502.97|497.57|21
1625715190000|2021-07-08 03:33:10|502.97|497.57|503.36|497.96|503.4|498|502.93|497.53|23
1625715200000|2021-07-08 03:33:20|503.33|497.93|503.46|498.06|503.46|498.06|503.33|497.93|11
1625715210000|2021-07-08 03:33:30|503.48|498.08|503.55|498.15|503.74|498.34|503.48|498.08|28
1625715220000|2021-07-08 03:33:40|503.46|498.06|503.02|497.62|503.47|498.07|502.98|497.58|22
1625715230000|2021-07-08 03:33:50|503|497.6|503.11|497.71|503.26|497.86|502.9|497.5|23
1625715240000|2021-07-08 03:34:00|503.05|497.65|502.83|497.43|503.11|497.71|502.83|497.43|22
1625715250000|2021-07-08 03:34:10|502.8|497.4|503|497.6|503|497.6|502.64|497.24|12
1625715260000|2021-07-08 03:34:20|502.99|497.59|502.74|497.34|503.07|497.67|502.71|497.31|25
1625715270000|2021-07-08 03:34:30|502.75|497.35|502.77|497.37|502.78|497.38|502.72|497.32|12
1625715280000|2021-07-08 03:34:40|502.74|497.34|502.72|497.32|502.79|497.39|502.63|497.23|21
1625715290000|2021-07-08 03:34:50|502.73|497.33|502.79|497.39|502.99|497.59|502.73|497.33|21
1625715300000|2021-07-08 03:35:00|502.75|497.35|502.78|497.38|502.79|497.39|502.75|497.35|4
1625715310000|2021-07-08 03:35:10|502.84|497.44|502.82|497.42|502.84|497.44|502.8|497.4|10
1625715320000|2021-07-08 03:35:20|502.81|497.41|503.04|497.64|503.04|497.64|502.81|497.41|15
1625715330000|2021-07-08 03:35:30|503.06|497.66|502.96|497.56|503.06|497.66|502.96|497.56|10
1625715340000|2021-07-08 03:35:40|502.97|497.57|502.99|497.59|503|497.6|502.95|497.55|11
1625715350000|2021-07-08 03:35:50|502.95|497.55|502.72|497.32|502.95|497.55|502.69|497.29|14
1625715360000|2021-07-08 03:36:00|502.8|497.4|502.95|497.55|502.96|497.56|502.8|497.4|13
1625715370000|2021-07-08 03:36:10|502.94|497.54|502.76|497.36|502.94|497.54|502.72|497.32|13
1625715380000|2021-07-08 03:36:20|502.77|497.37|503.01|497.61|503.01|497.61|502.77|497.37|12
1625715390000|2021-07-08 03:36:30|503.13|497.73|503.22|497.82|503.23|497.83|503.13|497.73|12
1625715400000|2021-07-08 03:36:40|503.23|497.83|502.81|497.41|503.23|497.83|502.73|497.33|14
1625715410000|2021-07-08 03:36:50|502.8|497.4|502.8|497.4|502.8|497.4|502.8|497.4|1
1625715420000|2021-07-08 03:37:00|502.81|497.41|502.76|497.36|502.9|497.5|502.73|497.33|21
1625715430000|2021-07-08 03:37:10|502.75|497.35|503|497.6|503|497.6|502.72|497.32|12
1625715440000|2021-07-08 03:37:20|503.03|497.63|503.17|497.77|503.24|497.84|503.03|497.63|9
1625715450000|2021-07-08 03:37:30|503.16|497.76|503.33|497.93|503.33|497.93|503.08|497.68|18
1625715460000|2021-07-08 03:37:40|503.34|497.94|503.4|498|503.6|498.2|503.34|497.94|22
1625715470000|2021-07-08 03:37:50|503.42|498.02|503.17|497.77|503.43|498.03|503.17|497.77|13
1625715480000|2021-07-08 03:38:00|503.21|497.81|503.57|498.17|503.57|498.17|503.21|497.81|18
1625715490000|2021-07-08 03:38:10|503.56|498.16|503.57|498.17|503.57|498.17|503.54|498.14|5
1625715500000|2021-07-08 03:38:20|503.58|498.18|503.74|498.34|503.8|498.4|503.58|498.18|20
1625715510000|2021-07-08 03:38:30|503.77|498.37|504.31|498.91|504.33|498.93|503.76|498.36|22
1625715520000|2021-07-08 03:38:40|504.3|498.9|504.23|498.83|504.3|498.9|504.13|498.73|20
1625715530000|2021-07-08 03:38:50|504.22|498.82|504.07|498.67|504.22|498.82|503.85|498.45|23
1625715540000|2021-07-08 03:39:00|504.08|498.68|504.18|498.78|504.18|498.78|504.07|498.67|11
1625715550000|2021-07-08 03:39:10|504.22|498.82|504.27|498.87|504.27|498.87|504.17|498.77|14
1625715560000|2021-07-08 03:39:20|504.29|498.89|504.56|499.16|504.62|499.22|504.27|498.87|22
1625715570000|2021-07-08 03:39:30|504.62|499.22|504.33|498.93|504.62|499.22|504.29|498.89|15
1625715580000|2021-07-08 03:39:40|504.41|499.01|504.38|498.98|504.41|499.01|504.22|498.82|24
1625715590000|2021-07-08 03:39:50|504.4|499|504.36|498.96|504.4|499|504.27|498.87|13
1625715600000|2021-07-08 03:40:00|504.39|498.99|504.21|498.81|504.39|498.99|504.21|498.81|7
1625715610000|2021-07-08 03:40:10|504.19|498.79|504.19|498.79|504.19|498.79|504.19|498.79|1
1625715620000|2021-07-08 03:40:20|504.17|498.77|503.86|498.46|504.21|498.81|503.86|498.46|13
1625715630000|2021-07-08 03:40:30|503.79|498.39|503.5|498.1|503.89|498.49|503.47|498.07|17
1625715640000|2021-07-08 03:40:40|503.49|498.09|503.37|497.97|503.54|498.14|503.37|497.97|15
1625715650000|2021-07-08 03:40:50|503.38|497.98|503.66|498.26|503.73|498.33|503.3|497.9|26
1625715660000|2021-07-08 03:41:00|503.65|498.25|503.51|498.11|503.66|498.26|503.49|498.09|21
1625715670000|2021-07-08 03:41:10|503.5|498.1|503.47|498.07|503.55|498.15|503.42|498.02|11
1625715680000|2021-07-08 03:41:20|503.46|498.06|503.55|498.15|503.64|498.24|503.46|498.06|13
1625715690000|2021-07-08 03:41:30|503.54|498.14|503.26|497.86|503.56|498.16|503.26|497.86|11
1625715700000|2021-07-08 03:41:40|503.28|497.88|503.17|497.77|503.31|497.91|503.16|497.76|10
1625715710000|2021-07-08 03:41:50|503.16|497.76|503.12|497.72|503.21|497.81|503.12|497.72|16
1625715720000|2021-07-08 03:42:00|503.11|497.71|503.9|498.5|503.91|498.51|503.11|497.71|22
1625715730000|2021-07-08 03:42:10|503.77|498.37|503.76|498.36|503.8|498.4|503.68|498.28|17
1625715740000|2021-07-08 03:42:20|503.8|498.4|503.94|498.54|503.94|498.54|503.8|498.4|12
1625715750000|2021-07-08 03:42:30|503.93|498.53|503.78|498.38|503.94|498.54|503.78|498.38|13
1625715760000|2021-07-08 03:42:40|503.77|498.37|503.49|498.09|503.78|498.38|503.49|498.09|12
1625715770000|2021-07-08 03:42:50|503.48|498.08|503.45|498.05|503.48|498.08|503.43|498.03|16
1625715780000|2021-07-08 03:43:00|503.44|498.04|503.4|498|503.46|498.06|503.4|498|18
1625715790000|2021-07-08 03:43:10|503.41|498.01|503.4|498|503.42|498.02|503.4|498|4
1625715800000|2021-07-08 03:43:20|503.41|498.01|503.42|498.02|503.43|498.03|503.41|498.01|5
1625715810000|2021-07-08 03:43:30|503.4|498|503.57|498.17|503.82|498.42|503.4|498|20
1625715820000|2021-07-08 03:43:40|503.55|498.15|503.36|497.96|503.55|498.15|503.36|497.96|11
1625715830000|2021-07-08 03:43:50|503.34|497.94|503.31|497.91|503.35|497.95|503.31|497.91|4
1625715840000|2021-07-08 03:44:00|503.3|497.9|503.24|497.84|503.3|497.9|503.24|497.84|3
1625715850000|2021-07-08 03:44:10|503.25|497.85|503.26|497.86|503.26|497.86|503.24|497.84|5
1625715860000|2021-07-08 03:44:20|503.28|497.88|503.44|498.04|503.44|498.04|503.15|497.75|19
1625715870000|2021-07-08 03:44:30|503.43|498.03|503.3|497.9|503.43|498.03|503.19|497.79|17
1625715880000|2021-07-08 03:44:40|503.34|497.94|503.31|497.91|503.43|498.03|503.26|497.86|23
1625715890000|2021-07-08 03:44:50|503.33|497.93|503.46|498.06|503.46|498.06|503.33|497.93|7
1625715900000|2021-07-08 03:45:00|503.48|498.08|503.45|498.05|503.48|498.08|503.43|498.03|5
1625715910000|2021-07-08 03:45:10|503.46|498.06|503.23|497.83|503.46|498.06|503.19|497.79|21
1625715920000|2021-07-08 03:45:20|503.19|497.79|503.15|497.75|503.19|497.79|503.14|497.74|12
1625715930000|2021-07-08 03:45:30|503.13|497.73|503.11|497.71|503.17|497.77|503.09|497.69|11
1625715940000|2021-07-08 03:45:40|503.08|497.68|503.08|497.68|503.08|497.68|503.08|497.68|1
1625715950000|2021-07-08 03:45:50|503.02|497.62|502.73|497.33|503.02|497.62|502.73|497.33|11
1625715960000|2021-07-08 03:46:00|502.7|497.3|502.66|497.26|502.7|497.3|502.61|497.21|9
1625715970000|2021-07-08 03:46:10|502.76|497.36|502.94|497.54|502.94|497.54|502.66|497.26|17
1625715980000|2021-07-08 03:46:20|502.88|497.48|503.18|497.78|503.2|497.8|502.88|497.48|22
1625715990000|2021-07-08 03:46:30|503.21|497.81|502.79|497.39|503.21|497.81|502.75|497.35|27
1625716000000|2021-07-08 03:46:40|502.8|497.4|502.48|497.08|502.82|497.42|502.47|497.07|18
1625716010000|2021-07-08 03:46:50|502.47|497.07|502.51|497.11|502.53|497.13|502.47|497.07|6
1625716020000|2021-07-08 03:47:00|502.52|497.12|502.73|497.33|502.73|497.33|502.49|497.09|13
1625716030000|2021-07-08 03:47:10|502.8|497.4|502.86|497.46|502.92|497.52|502.8|497.4|13
1625716040000|2021-07-08 03:47:20|502.83|497.43|502.86|497.46|502.88|497.48|502.83|497.43|20
1625716050000|2021-07-08 03:47:30|502.85|497.45|502.82|497.42|502.87|497.47|502.77|497.37|13
1625716060000|2021-07-08 03:47:40|502.79|497.39|502.82|497.42|502.83|497.43|502.79|497.39|3
1625716070000|2021-07-08 03:47:50|502.81|497.41|502.52|497.12|502.81|497.41|502.47|497.07|19
1625716080000|2021-07-08 03:48:00|502.58|497.18|502.71|497.31|502.71|497.31|502.57|497.17|14
1625716090000|2021-07-08 03:48:10|502.7|497.3|502.72|497.32|502.72|497.32|502.7|497.3|9
1625716100000|2021-07-08 03:48:20|502.74|497.34|502.67|497.27|502.74|497.34|502.67|497.27|13
1625716110000|2021-07-08 03:48:30|502.66|497.26|502.99|497.59|502.99|497.59|502.61|497.21|25
1625716120000|2021-07-08 03:48:40|503.01|497.61|502.7|497.3|503.01|497.61|502.7|497.3|24
1625716130000|2021-07-08 03:48:50|502.75|497.35|502.71|497.31|502.75|497.35|502.65|497.25|13
1625716140000|2021-07-08 03:49:00|502.7|497.3|502.89|497.49|502.89|497.49|502.66|497.26|13
1625716150000|2021-07-08 03:49:10|502.91|497.51|502.98|497.58|503.12|497.72|502.91|497.51|17
1625716160000|2021-07-08 03:49:20|502.99|497.59|502.97|497.57|502.99|497.59|502.97|497.57|3
1625716170000|2021-07-08 03:49:30|502.99|497.59|502.94|497.54|502.99|497.59|502.92|497.52|9
1625716180000|2021-07-08 03:49:40|502.99|497.59|503.25|497.85|503.25|497.85|502.96|497.56|12
1625716190000|2021-07-08 03:49:50|503.24|497.84|503.2|497.8|503.24|497.84|503.18|497.78|7
1625716200000|2021-07-08 03:50:00|503.21|497.81|503.69|498.29|503.69|498.29|503.21|497.81|6
1625716210000|2021-07-08 03:50:10|503.73|498.33|503.73|498.33|503.87|498.47|503.58|498.18|22
1625716220000|2021-07-08 03:50:20|503.74|498.34|503.87|498.47|503.87|498.47|503.72|498.32|14
1625716230000|2021-07-08 03:50:30|503.86|498.46|503.54|498.14|503.86|498.46|503.48|498.08|22
1625716240000|2021-07-08 03:50:40|503.45|498.05|503.56|498.16|503.56|498.16|503.45|498.05|17
1625716250000|2021-07-08 03:50:50|503.53|498.13|503.21|497.81|503.54|498.14|503.2|497.8|10
1625716260000|2021-07-08 03:51:00|503.22|497.82|503.13|497.73|503.32|497.92|503.13|497.73|11
1625716270000|2021-07-08 03:51:10|503.14|497.74|503.01|497.61|503.18|497.78|503.01|497.61|8
1625716280000|2021-07-08 03:51:20|502.99|497.59|503.38|497.98|503.42|498.02|502.96|497.56|29
1625716290000|2021-07-08 03:51:30|503.39|497.99|503.41|498.01|503.41|498.01|503.35|497.95|13
1625716300000|2021-07-08 03:51:40|503.42|498.02|503.37|497.97|503.51|498.11|503.36|497.96|7
1625716310000|2021-07-08 03:51:50|503.38|497.98|503.4|498|503.48|498.08|503.38|497.98|11
1625716320000|2021-07-08 03:52:00|503.41|498.01|503.84|498.44|503.84|498.44|503.41|498.01|16
1625716330000|2021-07-08 03:52:10|503.86|498.46|503.76|498.36|503.93|498.53|503.73|498.33|17
1625716340000|2021-07-08 03:52:20|503.75|498.35|503.62|498.22|503.75|498.35|503.6|498.2|14
1625716350000|2021-07-08 03:52:30|503.61|498.21|503.58|498.18|503.61|498.21|503.56|498.16|8
1625716360000|2021-07-08 03:52:40|503.56|498.16|503.57|498.17|503.57|498.17|503.52|498.12|4
1625716370000|2021-07-08 03:52:50|503.56|498.16|503.48|498.08|503.57|498.17|503.47|498.07|7
1625716380000|2021-07-08 03:53:00|503.47|498.07|503.18|497.78|503.47|498.07|503.16|497.76|13
1625716390000|2021-07-08 03:53:10|503.13|497.73|503.11|497.71|503.13|497.73|503.07|497.67|7
1625716400000|2021-07-08 03:53:20|503.12|497.72|503.09|497.69|503.12|497.72|503.09|497.69|5
1625716410000|2021-07-08 03:53:30|503.08|497.68|503.09|497.69|503.11|497.71|503.07|497.67|11
1625716420000|2021-07-08 03:53:40|503.06|497.66|503.08|497.68|503.08|497.68|503.06|497.66|3
1625716430000|2021-07-08 03:53:50|503.07|497.67|503.18|497.78|503.36|497.96|503.07|497.67|20
1625716440000|2021-07-08 03:54:00|503.17|497.77|503.26|497.86|503.26|497.86|503.16|497.76|6
1625716450000|2021-07-08 03:54:10|503.25|497.85|503.22|497.82|503.25|497.85|503.17|497.77|8
1625716460000|2021-07-08 03:54:20|503.17|497.77|503.22|497.82|503.22|497.82|503.17|497.77|3
1625716470000|2021-07-08 03:54:30|503.17|497.77|503.22|497.82|503.22|497.82|503.15|497.75|3
1625716480000|2021-07-08 03:54:40|503.21|497.81|503.22|497.82|503.22|497.82|503.21|497.81|2
1625716490000|2021-07-08 03:54:50|503.21|497.81|503.07|497.67|503.21|497.81|503.05|497.65|8
1625716500000|2021-07-08 03:55:00|503.14|497.74|503.32|497.92|503.6|498.2|503.14|497.74|18
1625716510000|2021-07-08 03:55:10|503.31|497.91|503.25|497.85|503.31|497.91|503.22|497.82|9
1625716520000|2021-07-08 03:55:20|503.23|497.83|503.2|497.8|503.23|497.83|503.19|497.79|3
1625716530000|2021-07-08 03:55:30|503.21|497.81|503.15|497.75|503.25|497.85|503.08|497.68|10
1625716540000|2021-07-08 03:55:40|503.16|497.76|503.32|497.92|503.32|497.92|503.16|497.76|14
1625716550000|2021-07-08 03:55:50|503.28|497.88|503.28|497.88|503.32|497.92|503.26|497.86|11
1625716560000|2021-07-08 03:56:00|503.27|497.87|503.25|497.85|503.27|497.87|503.21|497.81|11
1625716570000|2021-07-08 03:56:10|503.26|497.86|503.56|498.16|503.56|498.16|503.26|497.86|17
1625716580000|2021-07-08 03:56:20|503.54|498.14|503.53|498.13|503.55|498.15|503.53|498.13|4
1625716590000|2021-07-08 03:56:30|503.5|498.1|503.5|498.1|503.52|498.12|503.5|498.1|5
1625716600000|2021-07-08 03:56:40|503.49|498.09|503.47|498.07|503.49|498.09|503.46|498.06|7
1625716610000|2021-07-08 03:56:50|503.46|498.06|503.27|497.87|503.46|498.06|503.26|497.86|13
1625716620000|2021-07-08 03:57:00|503.3|497.9|503.19|497.79|503.3|497.9|503.19|497.79|8
1625716630000|2021-07-08 03:57:10|503.2|497.8|503.2|497.8|503.2|497.8|503.17|497.77|3
1625716640000|2021-07-08 03:57:20|503.22|497.82|503.13|497.73|503.22|497.82|503.13|497.73|6
1625716650000|2021-07-08 03:57:30|503.08|497.68|503.03|497.63|503.12|497.72|502.98|497.58|14
1625716660000|2021-07-08 03:57:40|502.98|497.58|502.71|497.31|502.98|497.58|502.63|497.23|18
1625716670000|2021-07-08 03:57:50|502.74|497.34|502.77|497.37|502.82|497.42|502.74|497.34|19
1625716680000|2021-07-08 03:58:00|502.75|497.35|502.8|497.4|502.8|497.4|502.75|497.35|6
1625716690000|2021-07-08 03:58:10|502.74|497.34|502.61|497.21|502.76|497.36|502.59|497.19|12
1625716700000|2021-07-08 03:58:20|502.62|497.22|503.01|497.61|503.08|497.68|502.62|497.22|21
1625716710000|2021-07-08 03:58:30|503|497.6|503.05|497.65|503.05|497.65|503|497.6|11
1625716720000|2021-07-08 03:58:40|503.06|497.66|503.38|497.98|503.39|497.99|503.06|497.66|17
1625716730000|2021-07-08 03:58:50|503.39|497.99|503.27|497.87|503.42|498.02|503.15|497.75|17
1625716740000|2021-07-08 03:59:00|503.29|497.89|503.2|497.8|503.29|497.89|503.15|497.75|26
1625716750000|2021-07-08 03:59:10|503.19|497.79|503.25|497.85|503.25|497.85|503.19|497.79|7
1625716760000|2021-07-08 03:59:20|503.29|497.89|504.24|498.84|504.33|498.93|503.29|497.89|19
1625716770000|2021-07-08 03:59:30|504.26|498.86|504.6|499.2|505.06|499.66|504.23|498.83|20
1625716780000|2021-07-08 03:59:40|504.61|499.21|504.7|499.3|504.7|499.3|504.4|499|22
1625716790000|2021-07-08 03:59:50|504.71|499.31|504.21|498.81|504.72|499.32|504.13|498.73|26
1625716800000|2021-07-08 04:00:00|504.2|498.8|503.72|498.32|504.24|498.84|503.65|498.25|31
1625716810000|2021-07-08 04:00:10|503.66|498.26|503.31|497.91|503.66|498.26|503.25|497.85|19
1625716820000|2021-07-08 04:00:20|503.3|497.9|502.77|497.37|503.3|497.9|502.77|497.37|24
1625716830000|2021-07-08 04:00:30|502.78|497.38|503.1|497.7|503.24|497.84|502.78|497.38|28
1625716840000|2021-07-08 04:00:40|503.14|497.74|503.03|497.63|503.18|497.78|503.03|497.63|17
1625716850000|2021-07-08 04:00:50|503.04|497.64|503.33|497.93|503.35|497.95|503.01|497.61|23
1625716860000|2021-07-08 04:01:00|503.35|497.95|503.34|497.94|503.48|498.08|503.27|497.87|19
1625716870000|2021-07-08 04:01:10|503.33|497.93|503.31|497.91|503.34|497.94|503.31|497.91|7
1625716880000|2021-07-08 04:01:20|503.33|497.93|503.07|497.67|503.33|497.93|502.95|497.55|22
1625716890000|2021-07-08 04:01:30|503.09|497.69|502.85|497.45|503.11|497.71|502.85|497.45|17
1625716900000|2021-07-08 04:01:40|502.84|497.44|503.09|497.69|503.09|497.69|502.83|497.43|15
1625716910000|2021-07-08 04:01:50|503.11|497.71|502.76|497.36|503.17|497.77|502.72|497.32|28
1625716920000|2021-07-08 04:02:00|502.75|497.35|502.52|497.12|502.75|497.35|502.51|497.11|20
1625716930000|2021-07-08 04:02:10|502.54|497.14|502.74|497.34|502.74|497.34|502.53|497.13|12
1625716940000|2021-07-08 04:02:20|502.75|497.35|502.36|496.96|502.76|497.36|502.29|496.89|26
1625716950000|2021-07-08 04:02:30|502.32|496.92|502.38|496.98|502.42|497.02|502.15|496.75|21
1625716960000|2021-07-08 04:02:40|502.32|496.92|501.96|496.56|502.39|496.99|501.96|496.56|23
1625716970000|2021-07-08 04:02:50|501.97|496.57|501.85|496.45|501.97|496.57|501.79|496.39|23
1625716980000|2021-07-08 04:03:00|501.83|496.43|501.67|496.27|501.84|496.44|501.65|496.25|17
1625716990000|2021-07-08 04:03:10|501.68|496.28|501.49|496.09|501.76|496.36|501.35|495.95|27
1625717000000|2021-07-08 04:03:20|501.44|496.04|501.53|496.13|501.53|496.13|501.43|496.03|9
1625717010000|2021-07-08 04:03:30|501.51|496.11|500.87|495.47|501.52|496.12|500.87|495.47|26
1625717020000|2021-07-08 04:03:40|500.86|495.46|501.42|496.02|501.43|496.03|500.86|495.46|27
1625717030000|2021-07-08 04:03:50|501.39|495.99|501.21|495.81|501.43|496.03|501.1|495.7|28
1625717040000|2021-07-08 04:04:00|501.26|495.86|501.46|496.06|501.46|496.06|501.08|495.68|25
1625717050000|2021-07-08 04:04:10|501.47|496.07|501.27|495.87|501.58|496.18|501.07|495.67|30
1625717060000|2021-07-08 04:04:20|501.33|495.93|501.2|495.8|501.48|496.08|500.94|495.54|26
1625717070000|2021-07-08 04:04:30|501.21|495.81|501.19|495.79|501.27|495.87|501.13|495.73|21
1625717080000|2021-07-08 04:04:40|501.17|495.77|501.26|495.86|501.36|495.96|501.17|495.77|15
1625717090000|2021-07-08 04:04:50|501.25|495.85|501.37|495.97|501.4|496|501.17|495.77|19
1625717100000|2021-07-08 04:05:00|501.34|495.94|501.41|496.01|501.41|496.01|501.24|495.84|12
1625717110000|2021-07-08 04:05:10|501.42|496.02|501.87|496.47|501.88|496.48|501.42|496.02|24
1625717120000|2021-07-08 04:05:20|501.88|496.48|501.89|496.49|501.89|496.49|501.75|496.35|12
1625717130000|2021-07-08 04:05:30|501.91|496.51|502.07|496.67|502.2|496.8|501.91|496.51|23
1625717140000|2021-07-08 04:05:40|502.08|496.68|502.06|496.66|502.18|496.78|501.98|496.58|20
1625717150000|2021-07-08 04:05:50|502.1|496.7|502.25|496.85|502.26|496.86|502.1|496.7|11
1625717160000|2021-07-08 04:06:00|502.24|496.84|501.81|496.41|502.26|496.86|501.8|496.4|20
1625717170000|2021-07-08 04:06:10|501.82|496.42|502.05|496.65|502.09|496.69|501.8|496.4|26
1625717180000|2021-07-08 04:06:20|502.07|496.67|501.75|496.35|502.07|496.67|501.75|496.35|17
1625717190000|2021-07-08 04:06:30|501.7|496.3|501.73|496.33|501.79|496.39|501.68|496.28|12
1625717200000|2021-07-08 04:06:40|501.72|496.32|501.9|496.5|501.9|496.5|501.72|496.32|19
1625717210000|2021-07-08 04:06:50|501.88|496.48|502.14|496.74|502.14|496.74|501.88|496.48|16
1625717220000|2021-07-08 04:07:00|502.15|496.75|501.93|496.53|502.15|496.75|501.86|496.46|17
1625717230000|2021-07-08 04:07:10|501.92|496.52|501.62|496.22|501.93|496.53|501.62|496.22|20
1625717240000|2021-07-08 04:07:20|501.61|496.21|501.43|496.03|501.67|496.27|501.43|496.03|22
1625717250000|2021-07-08 04:07:30|501.44|496.04|501.72|496.32|501.8|496.4|501.4|496|25
1625717260000|2021-07-08 04:07:40|501.67|496.27|501.51|496.11|501.67|496.27|501.35|495.95|29
1625717270000|2021-07-08 04:07:50|501.56|496.16|501.64|496.24|501.72|496.32|501.56|496.16|29
1625717280000|2021-07-08 04:08:00|501.67|496.27|501.83|496.43|501.83|496.43|501.64|496.24|3
1625717290000|2021-07-08 04:08:10|501.85|496.45|501.87|496.47|501.91|496.51|501.83|496.43|16
1625717300000|2021-07-08 04:08:20|501.86|496.46|501.61|496.21|501.86|496.46|501.49|496.09|24
1625717310000|2021-07-08 04:08:30|501.63|496.23|501.66|496.26|501.69|496.29|501.62|496.22|17
1625717320000|2021-07-08 04:08:40|501.67|496.27|501.6|496.2|501.67|496.27|501.6|496.2|8
1625717330000|2021-07-08 04:08:50|501.61|496.21|501.41|496.01|501.61|496.21|501.4|496|12
1625717340000|2021-07-08 04:09:00|501.42|496.02|501.57|496.17|501.61|496.21|501.42|496.02|15
1625717350000|2021-07-08 04:09:10|501.58|496.18|501.46|496.06|501.58|496.18|501.46|496.06|13
1625717360000|2021-07-08 04:09:20|501.43|496.03|501.44|496.04|501.44|496.04|501.43|496.03|2
1625717370000|2021-07-08 04:09:30|501.4|496|501.37|495.97|501.4|496|501.37|495.97|3
1625717380000|2021-07-08 04:09:40|501.36|495.96|501.31|495.91|501.36|495.96|501.31|495.91|9
1625717390000|2021-07-08 04:09:50|501.3|495.9|501.27|495.87|501.31|495.91|501.25|495.85|10
1625717400000|2021-07-08 04:10:00|501.26|495.86|500.77|495.37|501.26|495.86|500.77|495.37|20
1625717410000|2021-07-08 04:10:10|500.76|495.36|500.92|495.52|500.92|495.52|500.75|495.35|13
1625717420000|2021-07-08 04:10:20|501.08|495.68|501.15|495.75|501.21|495.81|501.08|495.68|19
1625717430000|2021-07-08 04:10:30|501.08|495.68|501.08|495.68|501.31|495.91|500.97|495.57|18
1625717440000|2021-07-08 04:10:40|501.09|495.69|501.22|495.82|501.41|496.01|501.09|495.69|19
1625717450000|2021-07-08 04:10:50|501.23|495.83|501.27|495.87|501.27|495.87|501.23|495.83|4
1625717460000|2021-07-08 04:11:00|501.31|495.91|501.29|495.89|501.34|495.94|501.25|495.85|21
1625717470000|2021-07-08 04:11:10|501.27|495.87|501.2|495.8|501.28|495.88|501.19|495.79|10
1625717480000|2021-07-08 04:11:20|501.19|495.79|501.09|495.69|501.32|495.92|501.09|495.69|19
1625717490000|2021-07-08 04:11:30|501.08|495.68|500.88|495.48|501.08|495.68|500.88|495.48|14
1625717500000|2021-07-08 04:11:40|500.87|495.47|500.85|495.45|500.9|495.5|500.85|495.45|6
1625717510000|2021-07-08 04:11:50|500.83|495.43|500.69|495.29|500.83|495.43|500.62|495.22|9
1625717520000|2021-07-08 04:12:00|500.65|495.25|500.88|495.48|500.92|495.52|500.65|495.25|13
1625717530000|2021-07-08 04:12:10|500.89|495.49|500.66|495.26|500.89|495.49|500.66|495.26|16
1625717540000|2021-07-08 04:12:20|500.63|495.23|500.62|495.22|500.63|495.23|500.55|495.15|14
1625717550000|2021-07-08 04:12:30|500.59|495.19|500.72|495.32|500.77|495.37|500.59|495.19|19
1625717560000|2021-07-08 04:12:40|500.73|495.33|500.7|495.3|500.84|495.44|500.69|495.29|20
1625717570000|2021-07-08 04:12:50|500.71|495.31|500.78|495.38|500.8|495.4|500.7|495.3|11
1625717580000|2021-07-08 04:13:00|500.79|495.39|500.69|495.29|500.83|495.43|500.68|495.28|9
1625717590000|2021-07-08 04:13:10|500.66|495.26|500.84|495.44|500.85|495.45|500.66|495.26|11
1625717600000|2021-07-08 04:13:20|500.87|495.47|500.89|495.49|500.89|495.49|500.85|495.45|10
1625717610000|2021-07-08 04:13:30|500.91|495.51|501.3|495.9|501.3|495.9|500.91|495.51|17
1625717620000|2021-07-08 04:13:40|501.31|495.91|501.56|496.16|501.56|496.16|501.31|495.91|10
1625717630000|2021-07-08 04:13:50|501.58|496.18|501.77|496.37|501.77|496.37|501.58|496.18|4
1625717640000|2021-07-08 04:14:00|501.78|496.38|501.33|495.93|501.78|496.38|501.21|495.81|22
1625717650000|2021-07-08 04:14:10|501.31|495.91|501.42|496.02|501.42|496.02|501.26|495.86|9
1625717660000|2021-07-08 04:14:20|501.27|495.87|501.23|495.83|501.35|495.95|501.23|495.83|13
1625717670000|2021-07-08 04:14:30|501.22|495.82|501.22|495.82|501.23|495.83|501.21|495.81|13
1625717680000|2021-07-08 04:14:40|501.2|495.8|500.98|495.58|501.2|495.8|500.88|495.48|15
1625717690000|2021-07-08 04:14:50|500.95|495.55|500.84|495.44|500.99|495.59|500.84|495.44|8
1625717700000|2021-07-08 04:15:00|500.83|495.43|500.79|495.39|500.84|495.44|500.78|495.38|11
1625717710000|2021-07-08 04:15:10|500.8|495.4|501.2|495.8|501.23|495.83|500.74|495.34|24
1625717720000|2021-07-08 04:15:20|501.17|495.77|501.18|495.78|501.21|495.81|501.11|495.71|13
1625717730000|2021-07-08 04:15:30|501.21|495.81|501.31|495.91|501.48|496.08|501.21|495.81|18
1625717740000|2021-07-08 04:15:40|501.33|495.93|501.41|496.01|501.41|496.01|501.28|495.88|12
1625717750000|2021-07-08 04:15:50|501.4|496|501.4|496|501.4|496|501.39|495.99|3
1625717760000|2021-07-08 04:16:00|501.49|496.09|501.46|496.06|501.49|496.09|501.45|496.05|10
1625717770000|2021-07-08 04:16:10|501.48|496.08|501.54|496.14|501.54|496.14|501.4|496|9
1625717780000|2021-07-08 04:16:20|501.74|496.34|501.85|496.45|501.85|496.45|501.74|496.34|8
1625717790000|2021-07-08 04:16:30|501.83|496.43|501.77|496.37|501.83|496.43|501.77|496.37|2
1625717810000|2021-07-08 04:16:50|501.74|496.34|501.75|496.35|501.75|496.35|501.74|496.34|2
1625717830000|2021-07-08 04:17:10|501.81|496.41|501.81|496.41|501.81|496.41|501.81|496.41|1
1625717840000|2021-07-08 04:17:20|501.84|496.44|501.75|496.35|501.84|496.44|501.75|496.35|10
1625717850000|2021-07-08 04:17:30|501.7|496.3|501.71|496.31|501.73|496.33|501.68|496.28|7
1625717860000|2021-07-08 04:17:40|501.74|496.34|501.72|496.32|501.74|496.34|501.7|496.3|6
1625717870000|2021-07-08 04:17:50|501.88|496.48|501.88|496.48|501.88|496.48|501.88|496.48|1
1625717880000|2021-07-08 04:18:00|501.91|496.51|502.13|496.73|502.13|496.73|501.91|496.51|10
1625717890000|2021-07-08 04:18:10|502.14|496.74|502.37|496.97|502.4|497|502.14|496.74|20
1625717900000|2021-07-08 04:18:20|502.34|496.94|502.3|496.9|502.34|496.94|502.3|496.9|5
1625717910000|2021-07-08 04:18:30|502.29|496.89|501.81|496.41|502.29|496.89|501.81|496.41|21
1625717920000|2021-07-08 04:18:40|501.78|496.38|501.45|496.05|501.81|496.41|501.42|496.02|15
1625717930000|2021-07-08 04:18:50|501.47|496.07|501.62|496.22|501.62|496.22|501.47|496.07|18
1625717940000|2021-07-08 04:19:00|501.59|496.19|501.58|496.18|501.65|496.25|501.58|496.18|6
1625717950000|2021-07-08 04:19:10|501.57|496.17|500.88|495.48|501.57|496.17|500.87|495.47|17
1625717960000|2021-07-08 04:19:20|500.87|495.47|500.87|495.47|501.15|495.75|500.87|495.47|16
1625717970000|2021-07-08 04:19:30|500.91|495.51|500.96|495.56|501.02|495.62|500.91|495.51|13
1625717980000|2021-07-08 04:19:40|501|495.6|501.04|495.64|501.04|495.64|500.99|495.59|4
1625717990000|2021-07-08 04:19:50|501.03|495.63|500.76|495.36|501.03|495.63|500.65|495.25|21
1625718000000|2021-07-08 04:20:00|500.72|495.32|500.67|495.27|500.82|495.42|500.65|495.25|19
1625718010000|2021-07-08 04:20:10|500.68|495.28|500.84|495.44|500.85|495.45|500.68|495.28|10
1625718020000|2021-07-08 04:20:20|500.81|495.41|500.68|495.28|500.82|495.42|500.66|495.26|6
1625718030000|2021-07-08 04:20:30|500.69|495.29|500.68|495.28|500.7|495.3|500.68|495.28|4
1625718040000|2021-07-08 04:20:40|500.69|495.29|500.69|495.29|500.69|495.29|500.69|495.29|1
1625718050000|2021-07-08 04:20:50|500.68|495.28|500.57|495.17|500.68|495.28|500.57|495.17|7
1625718060000|2021-07-08 04:21:00|500.51|495.11|500.39|494.99|500.64|495.24|500.39|494.99|17
1625718070000|2021-07-08 04:21:10|500.38|494.98|500.05|494.65|500.39|494.99|500.01|494.61|23
1625718080000|2021-07-08 04:21:20|500.04|494.64|500.49|495.09|500.52|495.12|500.04|494.64|17
1625718090000|2021-07-08 04:21:30|500.47|495.07|500.28|494.88|500.47|495.07|500.26|494.86|14
1625718100000|2021-07-08 04:21:40|500.29|494.89|500.21|494.81|500.36|494.96|500.2|494.8|16
1625718110000|2021-07-08 04:21:50|500.2|494.8|500.29|494.89|500.37|494.97|500.2|494.8|18
1625718120000|2021-07-08 04:22:00|500.3|494.9|500.37|494.97|500.43|495.03|500.26|494.86|11
1625718130000|2021-07-08 04:22:10|500.36|494.96|500.31|494.91|500.39|494.99|500.31|494.91|9
1625718140000|2021-07-08 04:22:20|500.35|494.95|500.66|495.26|500.66|495.26|500.31|494.91|13
1625718150000|2021-07-08 04:22:30|500.65|495.25|500.76|495.36|500.76|495.36|500.61|495.21|9
1625718160000|2021-07-08 04:22:40|500.78|495.38|500.75|495.35|500.78|495.38|500.73|495.33|7
1625718170000|2021-07-08 04:22:50|500.76|495.36|500.8|495.4|500.8|495.4|500.76|495.36|4
1625718180000|2021-07-08 04:23:00|500.75|495.35|500.61|495.21|500.76|495.36|500.61|495.21|5
1625718190000|2021-07-08 04:23:10|500.63|495.23|500.78|495.38|500.78|495.38|500.63|495.23|5
1625718210000|2021-07-08 04:23:30|500.86|495.46|501.29|495.89|501.29|495.89|500.86|495.46|13
1625718220000|2021-07-08 04:23:40|501.25|495.85|501.29|495.89|501.29|495.89|501.25|495.85|4
1625718230000|2021-07-08 04:23:50|501.31|495.91|501.35|495.95|501.38|495.98|501.31|495.91|6
1625718240000|2021-07-08 04:24:00|501.55|496.15|501.82|496.42|501.82|496.42|501.55|496.15|12
1625718250000|2021-07-08 04:24:10|501.81|496.41|501.95|496.55|501.98|496.58|501.8|496.4|19
1625718260000|2021-07-08 04:24:20|502.02|496.62|502.02|496.62|502.02|496.62|502.01|496.61|3
1625718270000|2021-07-08 04:24:30|502.01|496.61|501.85|496.45|502.01|496.61|501.84|496.44|9
1625718280000|2021-07-08 04:24:40|501.84|496.44|502.03|496.63|502.05|496.65|501.84|496.44|7
1625718290000|2021-07-08 04:24:50|502.04|496.64|501.94|496.54|502.06|496.66|501.93|496.53|7
1625718300000|2021-07-08 04:25:00|501.93|496.53|501.76|496.36|501.93|496.53|501.68|496.28|9
1625718310000|2021-07-08 04:25:10|501.75|496.35|501.71|496.31|501.77|496.37|501.71|496.31|14
1625718320000|2021-07-08 04:25:20|501.72|496.32|501.62|496.22|501.72|496.32|501.62|496.22|13
1625718330000|2021-07-08 04:25:30|501.6|496.2|501.53|496.13|501.6|496.2|501.45|496.05|10
1625718340000|2021-07-08 04:25:40|501.4|496|501.29|495.89|501.44|496.04|501.29|495.89|16
1625718350000|2021-07-08 04:25:50|501.04|495.64|501.19|495.79|501.28|495.88|501.04|495.64|16
1625718360000|2021-07-08 04:26:00|501.24|495.84|501.32|495.92|501.32|495.92|501.24|495.84|3
1625718370000|2021-07-08 04:26:10|501.3|495.9|501.58|496.18|501.58|496.18|501.28|495.88|8
1625718380000|2021-07-08 04:26:20|501.59|496.19|501.61|496.21|501.63|496.23|501.59|496.19|8
1625718390000|2021-07-08 04:26:30|501.62|496.22|501.6|496.2|501.62|496.22|501.6|496.2|3
1625718400000|2021-07-08 04:26:40|501.62|496.22|501.61|496.21|501.62|496.22|501.61|496.21|2
1625718410000|2021-07-08 04:26:50|501.57|496.17|501.65|496.25|501.72|496.32|501.57|496.17|4
1625718420000|2021-07-08 04:27:00|501.75|496.35|501.91|496.51|501.91|496.51|501.75|496.35|15
1625718430000|2021-07-08 04:27:10|502.05|496.65|502.08|496.68|502.13|496.73|502.03|496.63|18
1625718440000|2021-07-08 04:27:20|502.07|496.67|502.15|496.75|502.15|496.75|502.05|496.65|15
1625718450000|2021-07-08 04:27:30|502.14|496.74|502.15|496.75|502.16|496.76|502.13|496.73|7
1625718460000|2021-07-08 04:27:40|502.14|496.74|502.14|496.74|502.15|496.75|502.14|496.74|3
1625718470000|2021-07-08 04:27:50|502.12|496.72|502.14|496.74|502.15|496.75|502.12|496.72|3
1625718480000|2021-07-08 04:28:00|502.13|496.73|502.15|496.75|502.15|496.75|502.12|496.72|5
1625718490000|2021-07-08 04:28:10|502.16|496.76|502.15|496.75|502.19|496.79|502.13|496.73|18
1625718500000|2021-07-08 04:28:20|502.16|496.76|502.17|496.77|502.19|496.79|502.14|496.74|13
1625718510000|2021-07-08 04:28:30|502.19|496.79|502.15|496.75|502.19|496.79|502.15|496.75|14
1625718520000|2021-07-08 04:28:40|502.11|496.71|501.73|496.33|502.15|496.75|501.68|496.28|17
1625718530000|2021-07-08 04:28:50|501.72|496.32|501.71|496.31|501.75|496.35|501.7|496.3|11
1625718540000|2021-07-08 04:29:00|501.72|496.32|501.45|496.05|501.72|496.32|501.4|496|11
1625718550000|2021-07-08 04:29:10|501.42|496.02|501.55|496.15|501.55|496.15|501.39|495.99|14
1625718560000|2021-07-08 04:29:20|501.57|496.17|501.57|496.17|501.57|496.17|501.57|496.17|1
1625718570000|2021-07-08 04:29:30|501.52|496.12|501.61|496.21|501.61|496.21|501.52|496.12|4
1625718580000|2021-07-08 04:29:40|501.64|496.24|501.21|495.81|501.64|496.24|501.21|495.81|13
1625718590000|2021-07-08 04:29:50|501.22|495.82|500.93|495.53|501.22|495.82|500.84|495.44|17
1625718600000|2021-07-08 04:30:00|500.94|495.54|500.96|495.56|501.06|495.66|500.94|495.54|8
1625718610000|2021-07-08 04:30:10|500.98|495.58|501.56|496.16|501.56|496.16|500.98|495.58|15
1625718620000|2021-07-08 04:30:20|501.58|496.18|501.44|496.04|501.59|496.19|501.44|496.04|4
1625718630000|2021-07-08 04:30:30|501.46|496.06|501.06|495.66|501.48|496.08|501.06|495.66|25
1625718640000|2021-07-08 04:30:40|501.05|495.65|501.01|495.61|501.06|495.66|501.01|495.61|14
1625718650000|2021-07-08 04:30:50|501.02|495.62|500.99|495.59|501.03|495.63|500.98|495.58|10
1625718660000|2021-07-08 04:31:00|500.97|495.57|500.95|495.55|501|495.6|500.95|495.55|8
1625718670000|2021-07-08 04:31:10|500.89|495.49|501.09|495.69|501.09|495.69|500.89|495.49|8
1625718680000|2021-07-08 04:31:20|501.13|495.73|501.22|495.82|501.22|495.82|501.08|495.68|8
1625718690000|2021-07-08 04:31:30|501.24|495.84|501.21|495.81|501.26|495.86|501.21|495.81|8
1625718700000|2021-07-08 04:31:40|501.2|495.8|501.2|495.8|501.22|495.82|501.19|495.79|5
1625718710000|2021-07-08 04:31:50|501.24|495.84|501.21|495.81|501.24|495.84|501.21|495.81|4
1625718720000|2021-07-08 04:32:00|501.2|495.8|501.22|495.82|501.24|495.84|501.2|495.8|5
1625718730000|2021-07-08 04:32:10|501.23|495.83|501.13|495.73|501.24|495.84|501.09|495.69|14
1625718740000|2021-07-08 04:32:20|501.11|495.71|500.87|495.47|501.12|495.72|500.87|495.47|13
1625718750000|2021-07-08 04:32:30|500.88|495.48|500.18|494.78|500.88|495.48|500.18|494.78|16
1625718760000|2021-07-08 04:32:40|500.2|494.8|500.22|494.82|500.28|494.88|500.2|494.8|13
1625718770000|2021-07-08 04:32:50|500.25|494.85|500.59|495.19|500.69|495.29|500.22|494.82|18
1625718780000|2021-07-08 04:33:00|500.58|495.18|500.45|495.05|500.59|495.19|500.44|495.04|16
1625718800000|2021-07-08 04:33:20|500.48|495.08|501.11|495.71|501.11|495.71|500.48|495.08|19
1625718810000|2021-07-08 04:33:30|501.12|495.72|501.27|495.87|501.28|495.88|501.12|495.72|5
1625718820000|2021-07-08 04:33:40|501.21|495.81|501.33|495.93|501.33|495.93|501.11|495.71|10
1625718830000|2021-07-08 04:33:50|501.35|495.95|501.52|496.12|501.56|496.16|501.35|495.95|15
1625718840000|2021-07-08 04:34:00|501.53|496.13|501.75|496.35|501.75|496.35|501.53|496.13|9
1625718850000|2021-07-08 04:34:10|501.74|496.34|501.7|496.3|501.8|496.4|501.7|496.3|19
1625718860000|2021-07-08 04:34:20|501.71|496.31|501.76|496.36|501.76|496.36|501.7|496.3|13
1625718870000|2021-07-08 04:34:30|501.78|496.38|501.8|496.4|501.86|496.46|501.78|496.38|12
1625718880000|2021-07-08 04:34:40|501.86|496.46|501.8|496.4|501.86|496.46|501.79|496.39|11
1625718890000|2021-07-08 04:34:50|501.82|496.42|501.84|496.44|501.89|496.49|501.8|496.4|17
1625718900000|2021-07-08 04:35:00|501.83|496.43|501.8|496.4|501.83|496.43|501.76|496.36|8
1625718910000|2021-07-08 04:35:10|501.79|496.39|501.67|496.27|501.79|496.39|501.67|496.27|11
1625718920000|2021-07-08 04:35:20|501.64|496.24|501.6|496.2|501.64|496.24|501.57|496.17|10
1625718930000|2021-07-08 04:35:30|501.57|496.17|501.58|496.18|501.59|496.19|501.56|496.16|7
1625718940000|2021-07-08 04:35:40|501.61|496.21|501.77|496.37|501.77|496.37|501.58|496.18|8
1625718950000|2021-07-08 04:35:50|501.76|496.36|501.98|496.58|501.98|496.58|501.76|496.36|27
1625718960000|2021-07-08 04:36:00|501.92|496.52|501.84|496.44|501.98|496.58|501.82|496.42|21
1625718970000|2021-07-08 04:36:10|501.86|496.46|501.85|496.45|501.88|496.48|501.84|496.44|7
1625718980000|2021-07-08 04:36:20|501.88|496.48|501.88|496.48|501.88|496.48|501.84|496.44|9
1625718990000|2021-07-08 04:36:30|501.83|496.43|501.86|496.46|501.88|496.48|501.83|496.43|7
1625719000000|2021-07-08 04:36:40|501.85|496.45|501.65|496.25|501.85|496.45|501.64|496.24|13
1625719010000|2021-07-08 04:36:50|501.66|496.26|501.64|496.24|501.66|496.26|501.63|496.23|5
1625719020000|2021-07-08 04:37:00|501.63|496.23|501.57|496.17|501.64|496.24|501.52|496.12|8
1625719030000|2021-07-08 04:37:10|501.59|496.19|501.58|496.18|501.6|496.2|501.57|496.17|6
1625719040000|2021-07-08 04:37:20|501.57|496.17|501.64|496.24|501.64|496.24|501.57|496.17|5
1625719050000|2021-07-08 04:37:30|501.59|496.19|501.64|496.24|501.64|496.24|501.59|496.19|2
1625719060000|2021-07-08 04:37:40|501.61|496.21|501.53|496.13|501.61|496.21|501.52|496.12|13
1625719070000|2021-07-08 04:37:50|501.52|496.12|501.48|496.08|501.52|496.12|501.47|496.07|6
1625719080000|2021-07-08 04:38:00|501.5|496.1|501.47|496.07|501.51|496.11|501.46|496.06|6
1625719090000|2021-07-08 04:38:10|501.5|496.1|501.92|496.52|501.92|496.52|501.5|496.1|22
1625719100000|2021-07-08 04:38:20|501.91|496.51|501.83|496.43|501.95|496.55|501.83|496.43|20
1625719110000|2021-07-08 04:38:30|501.84|496.44|501.8|496.4|501.84|496.44|501.72|496.32|13
1625719120000|2021-07-08 04:38:40|501.79|496.39|501.81|496.41|501.82|496.42|501.79|496.39|4
1625719130000|2021-07-08 04:38:50|501.8|496.4|501.74|496.34|501.8|496.4|501.64|496.24|12
1625719140000|2021-07-08 04:39:00|501.8|496.4|501.83|496.43|501.83|496.43|501.74|496.34|3
1625719150000|2021-07-08 04:39:10|501.85|496.45|501.82|496.42|501.85|496.45|501.75|496.35|5
1625719160000|2021-07-08 04:39:20|501.84|496.44|501.87|496.47|501.87|496.47|501.84|496.44|2
1625719170000|2021-07-08 04:39:30|501.85|496.45|501.85|496.45|501.89|496.49|501.8|496.4|16
1625719180000|2021-07-08 04:39:40|501.81|496.41|501.84|496.44|501.9|496.5|501.8|496.4|6
1625719190000|2021-07-08 04:39:50|501.83|496.43|501.59|496.19|501.83|496.43|501.56|496.16|20
1625719200000|2021-07-08 04:40:00|501.57|496.17|501.44|496.04|501.57|496.17|501.44|496.04|13
1625719210000|2021-07-08 04:40:10|501.45|496.05|501.39|495.99|501.45|496.05|501.38|495.98|14
1625719220000|2021-07-08 04:40:20|501.36|495.96|501.04|495.64|501.36|495.96|501.01|495.61|16
1625719230000|2021-07-08 04:40:30|501.06|495.66|501.16|495.76|501.2|495.8|501.06|495.66|14
1625719240000|2021-07-08 04:40:40|501.18|495.78|501.28|495.88|501.3|495.9|501.18|495.78|11
1625719250000|2021-07-08 04:40:50|501.29|495.89|501.11|495.71|501.29|495.89|501.11|495.71|6
1625719260000|2021-07-08 04:41:00|501.09|495.69|500.74|495.34|501.09|495.69|500.7|495.3|9
1625719270000|2021-07-08 04:41:10|500.71|495.31|500.81|495.41|500.89|495.49|500.71|495.31|18
1625719280000|2021-07-08 04:41:20|500.67|495.27|500.69|495.29|500.73|495.33|500.62|495.22|10
1625719290000|2021-07-08 04:41:30|500.63|495.23|500.53|495.13|500.63|495.23|500.52|495.12|16
1625719300000|2021-07-08 04:41:40|500.54|495.14|500.49|495.09|500.58|495.18|500.49|495.09|9
1625719310000|2021-07-08 04:41:50|500.48|495.08|500.51|495.11|500.58|495.18|500.48|495.08|7
1625719320000|2021-07-08 04:42:00|500.53|495.13|500.39|494.99|500.53|495.13|500.3|494.9|27
1625719330000|2021-07-08 04:42:10|500.36|494.96|500.31|494.91|500.39|494.99|500.31|494.91|19
1625719340000|2021-07-08 04:42:20|500.3|494.9|500.21|494.81|500.33|494.93|500.18|494.78|16
1625719350000|2021-07-08 04:42:30|500.15|494.75|500.11|494.71|500.16|494.76|500.1|494.7|13
1625719360000|2021-07-08 04:42:40|500.12|494.72|500.13|494.73|500.16|494.76|500.1|494.7|10
1625719370000|2021-07-08 04:42:50|500.14|494.74|500.13|494.73|500.24|494.84|500.11|494.71|14
1625719380000|2021-07-08 04:43:00|500.1|494.7|500.05|494.65|500.1|494.7|499.99|494.59|15
1625719390000|2021-07-08 04:43:10|500.15|494.75|500.24|494.84|500.24|494.84|500.13|494.73|9
1625719400000|2021-07-08 04:43:20|500.21|494.81|500.22|494.82|500.24|494.84|500.09|494.69|7
1625719410000|2021-07-08 04:43:30|500.23|494.83|500.17|494.77|500.3|494.9|500.1|494.7|12
1625719420000|2021-07-08 04:43:40|500.05|494.65|499.93|494.53|500.05|494.65|499.82|494.42|15
1625719430000|2021-07-08 04:43:50|499.92|494.52|499.8|494.4|499.92|494.52|499.8|494.4|15
1625719440000|2021-07-08 04:44:00|499.81|494.41|499.87|494.47|499.89|494.49|499.81|494.41|8
1625719450000|2021-07-08 04:44:10|499.85|494.45|499.86|494.46|499.87|494.47|499.84|494.44|5
1625719460000|2021-07-08 04:44:20|499.83|494.43|499.76|494.36|499.83|494.43|499.76|494.36|5
1625719470000|2021-07-08 04:44:30|499.74|494.34|499.77|494.37|499.79|494.39|499.65|494.25|9
1625719480000|2021-07-08 04:44:40|499.84|494.44|499.82|494.42|499.94|494.54|499.81|494.41|21
1625719490000|2021-07-08 04:44:50|499.75|494.35|499.63|494.23|499.78|494.38|499.58|494.18|22
1625719500000|2021-07-08 04:45:00|499.67|494.27|499.25|493.85|499.67|494.27|499.25|493.85|21
1625719510000|2021-07-08 04:45:10|499.22|493.82|498.97|493.57|499.24|493.84|498.97|493.57|15
1625719520000|2021-07-08 04:45:20|498.96|493.56|499.27|493.87|499.27|493.87|498.81|493.41|16
1625719530000|2021-07-08 04:45:30|499.28|493.88|499.1|493.7|499.33|493.93|499.1|493.7|13
1625719540000|2021-07-08 04:45:40|499.11|493.71|498.82|493.42|499.11|493.71|498.82|493.42|13
1625719550000|2021-07-08 04:45:50|498.83|493.43|498.84|493.44|498.97|493.57|498.83|493.43|14
1625719560000|2021-07-08 04:46:00|498.83|493.43|498.96|493.56|498.96|493.56|498.6|493.2|22
1625719570000|2021-07-08 04:46:10|499|493.6|499.38|493.98|499.38|493.98|499|493.6|22
1625719580000|2021-07-08 04:46:20|499.37|493.97|500.09|494.69|500.09|494.69|499.25|493.85|23
1625719590000|2021-07-08 04:46:30|500.11|494.71|500.87|495.47|500.91|495.51|500.11|494.71|25
1625719600000|2021-07-08 04:46:40|500.88|495.48|501.48|496.08|501.48|496.08|500.88|495.48|17
1625719610000|2021-07-08 04:46:50|501.5|496.1|501.59|496.19|501.59|496.19|501.5|496.1|8
1625719620000|2021-07-08 04:47:00|501.61|496.21|501.56|496.16|501.64|496.24|501.52|496.12|7
1625719630000|2021-07-08 04:47:10|501.5|496.1|501.77|496.37|501.77|496.37|501.5|496.1|11
1625719640000|2021-07-08 04:47:20|501.78|496.38|502.05|496.65|502.05|496.65|501.78|496.38|14
1625719650000|2021-07-08 04:47:30|502.78|497.38|502.74|497.34|502.78|497.38|502.52|497.12|27
1625719660000|2021-07-08 04:47:40|502.88|497.48|502.94|497.54|502.95|497.55|502.75|497.35|13
1625719670000|2021-07-08 04:47:50|503.03|497.63|502.93|497.53|503.05|497.65|502.85|497.45|16
1625719680000|2021-07-08 04:48:00|502.92|497.52|502.5|497.1|502.93|497.53|502.32|496.92|28
1625719690000|2021-07-08 04:48:10|502.54|497.14|502.37|496.97|502.59|497.19|502.36|496.96|19
1625719700000|2021-07-08 04:48:20|502.38|496.98|501.95|496.55|502.44|497.04|501.81|496.41|29
1625719710000|2021-07-08 04:48:30|501.94|496.54|501.83|496.43|501.96|496.56|501.82|496.42|15
1625719720000|2021-07-08 04:48:40|501.79|496.39|501.67|496.27|501.83|496.43|501.65|496.25|15
1625719730000|2021-07-08 04:48:50|501.75|496.35|501.35|495.95|501.84|496.44|501.27|495.87|23
1625719740000|2021-07-08 04:49:00|501.41|496.01|501.77|496.37|501.77|496.37|501.39|495.99|21
1625719750000|2021-07-08 04:49:10|501.8|496.4|502.19|496.79|502.19|496.79|501.8|496.4|30
1625719760000|2021-07-08 04:49:20|502.2|496.8|502.46|497.06|502.5|497.1|502.18|496.78|18
1625719770000|2021-07-08 04:49:30|502.52|497.12|502.62|497.22|502.63|497.23|502.47|497.07|15
1625719780000|2021-07-08 04:49:40|502.61|497.21|502.59|497.19|502.63|497.23|502.53|497.13|15
1625719790000|2021-07-08 04:49:50|502.53|497.13|502.06|496.66|502.53|497.13|502.06|496.66|19
1625719800000|2021-07-08 04:50:00|502|496.6|501.77|496.37|502.05|496.65|501.77|496.37|16
1625719810000|2021-07-08 04:50:10|501.84|496.44|501.99|496.59|502|496.6|501.84|496.44|10
1625719820000|2021-07-08 04:50:20|502|496.6|502.05|496.65|502.11|496.71|502|496.6|6
1625719840000|2021-07-08 04:50:40|502.04|496.64|502.02|496.62|502.05|496.65|502.02|496.62|4
1625719850000|2021-07-08 04:50:50|502.01|496.61|501.71|496.31|502.02|496.62|501.71|496.31|16
1625719860000|2021-07-08 04:51:00|501.7|496.3|501.73|496.33|501.79|496.39|501.7|496.3|8
1625719870000|2021-07-08 04:51:10|501.62|496.22|501.33|495.93|501.63|496.23|501.32|495.92|17
1625719880000|2021-07-08 04:51:20|501.35|495.95|501.58|496.18|501.58|496.18|501.33|495.93|15
1625719890000|2021-07-08 04:51:30|501.6|496.2|501.62|496.22|501.7|496.3|501.6|496.2|10
1625719900000|2021-07-08 04:51:40|501.6|496.2|501.52|496.12|501.62|496.22|501.52|496.12|13
1625719910000|2021-07-08 04:51:50|501.55|496.15|501.48|496.08|501.55|496.15|501.41|496.01|14
1625719920000|2021-07-08 04:52:00|501.5|496.1|502.02|496.62|502.02|496.62|501.5|496.1|23
1625719930000|2021-07-08 04:52:10|502.03|496.63|502.42|497.02|502.46|497.06|502.03|496.63|23
1625719940000|2021-07-08 04:52:20|502.43|497.03|502.42|497.02|502.43|497.03|502.42|497.02|2
1625719950000|2021-07-08 04:52:30|502.44|497.04|502.54|497.14|502.66|497.26|502.44|497.04|9
1625719960000|2021-07-08 04:52:40|502.51|497.11|502.5|497.1|502.51|497.11|502.44|497.04|5
1625719970000|2021-07-08 04:52:50|502.49|497.09|502.63|497.23|502.63|497.23|502.49|497.09|11
1625719980000|2021-07-08 04:53:00|502.7|497.3|502.67|497.27|502.71|497.31|502.61|497.21|15
1625719990000|2021-07-08 04:53:10|502.69|497.29|502.56|497.16|502.69|497.29|502.55|497.15|13
1625720000000|2021-07-08 04:53:20|502.47|497.07|502.26|496.86|502.47|497.07|502.26|496.86|11
1625720010000|2021-07-08 04:53:30|502.25|496.85|502.28|496.88|502.28|496.88|502.25|496.85|2
1625720020000|2021-07-08 04:53:40|502.27|496.87|502.25|496.85|502.27|496.87|502.23|496.83|9
1625720030000|2021-07-08 04:53:50|502.24|496.84|502|496.6|502.24|496.84|502|496.6|10
1625720040000|2021-07-08 04:54:00|502.02|496.62|502.08|496.68|502.09|496.69|501.99|496.59|13
1625720050000|2021-07-08 04:54:10|502.1|496.7|502.51|497.11|502.51|497.11|502.1|496.7|13
1625720060000|2021-07-08 04:54:20|502.52|497.12|502.68|497.28|502.69|497.29|502.48|497.08|22
1625720070000|2021-07-08 04:54:30|502.7|497.3|502.74|497.34|502.74|497.34|502.69|497.29|13
1625720080000|2021-07-08 04:54:40|502.73|497.33|502.48|497.08|502.73|497.33|502.48|497.08|12
1625720090000|2021-07-08 04:54:50|502.45|497.05|502.43|497.03|502.45|497.05|502.41|497.01|11
1625720100000|2021-07-08 04:55:00|502.42|497.02|502.35|496.95|502.42|497.02|502.35|496.95|7
1625720110000|2021-07-08 04:55:10|502.36|496.96|502.39|496.99|502.39|496.99|502.36|496.96|4
1625720120000|2021-07-08 04:55:20|502.38|496.98|502.36|496.96|502.38|496.98|502.36|496.96|2
1625720130000|2021-07-08 04:55:30|502.19|496.79|502.28|496.88|502.28|496.88|502.19|496.79|4
1625720140000|2021-07-08 04:55:40|502.27|496.87|502.25|496.85|502.28|496.88|502.24|496.84|6
1625720150000|2021-07-08 04:55:50|502.19|496.79|502.59|497.19|502.59|497.19|502.19|496.79|17
1625720160000|2021-07-08 04:56:00|502.64|497.24|502.65|497.25|502.65|497.25|502.51|497.11|17
1625720170000|2021-07-08 04:56:10|502.67|497.27|502.6|497.2|502.67|497.27|502.59|497.19|11
1625720180000|2021-07-08 04:56:20|502.59|497.19|502.59|497.19|502.6|497.2|502.59|497.19|5
1625720190000|2021-07-08 04:56:30|502.58|497.18|502.33|496.93|502.58|497.18|502.33|496.93|17
1625720200000|2021-07-08 04:56:40|502.35|496.95|502.36|496.96|502.39|496.99|502.29|496.89|16
1625720210000|2021-07-08 04:56:50|502.31|496.91|502.44|497.04|502.51|497.11|502.29|496.89|18
1625720220000|2021-07-08 04:57:00|502.43|497.03|502.5|497.1|502.52|497.12|502.39|496.99|18
1625720230000|2021-07-08 04:57:10|502.46|497.06|502.25|496.85|502.46|497.06|502.25|496.85|11
1625720240000|2021-07-08 04:57:20|502.26|496.86|502.35|496.95|502.36|496.96|502.26|496.86|14
1625720250000|2021-07-08 04:57:30|502.34|496.94|502.5|497.1|502.5|497.1|502.34|496.94|15
1625720260000|2021-07-08 04:57:40|502.48|497.08|502.43|497.03|502.48|497.08|502.43|497.03|7
1625720270000|2021-07-08 04:57:50|502.42|497.02|502.42|497.02|502.43|497.03|502.42|497.02|7
1625720280000|2021-07-08 04:58:00|502.41|497.01|502.53|497.13|502.57|497.17|502.35|496.95|11
1625720290000|2021-07-08 04:58:10|502.55|497.15|502.49|497.09|502.56|497.16|502.43|497.03|10
1625720300000|2021-07-08 04:58:20|502.54|497.14|502.39|496.99|502.54|497.14|502.34|496.94|11
1625720310000|2021-07-08 04:58:30|502.4|497|502.42|497.02|502.42|497.02|502.35|496.95|9
1625720320000|2021-07-08 04:58:40|502.41|497.01|502.4|497|502.41|497.01|502.38|496.98|7
1625720330000|2021-07-08 04:58:50|502.39|496.99|502.39|496.99|502.39|496.99|502.38|496.98|9
1625720340000|2021-07-08 04:59:00|502.38|496.98|502.32|496.92|502.4|497|502.32|496.92|13
1625720350000|2021-07-08 04:59:10|502.3|496.9|502.26|496.86|502.3|496.9|502.26|496.86|4
1625720360000|2021-07-08 04:59:20|502.32|496.92|502.24|496.84|502.32|496.92|502.24|496.84|6
1625720370000|2021-07-08 04:59:30|502.23|496.83|502.23|496.83|502.23|496.83|502.23|496.83|1
1625720380000|2021-07-08 04:59:40|502.22|496.82|502.18|496.78|502.22|496.82|502.18|496.78|5
1625720390000|2021-07-08 04:59:50|502.14|496.74|502.03|496.63|502.15|496.75|502.03|496.63|10
1625720400000|2021-07-08 05:00:00|501.99|496.59|501.94|496.54|501.99|496.59|501.89|496.49|19
1625720410000|2021-07-08 05:00:10|501.92|496.52|502.17|496.77|502.17|496.77|501.92|496.52|6
1625720430000|2021-07-08 05:00:30|502.18|496.78|502.18|496.78|502.19|496.79|502.08|496.68|11
1625720440000|2021-07-08 05:00:40|502.17|496.77|502.44|497.04|502.44|497.04|502.06|496.66|16
1625720450000|2021-07-08 05:00:50|502.43|497.03|502.4|497|502.43|497.03|502.31|496.91|16
1625720460000|2021-07-08 05:01:00|502.41|497.01|502.4|497|502.42|497.02|502.4|497|12
1625720470000|2021-07-08 05:01:10|502.41|497.01|502.79|497.39|502.87|497.47|502.38|496.98|26
1625720480000|2021-07-08 05:01:20|502.78|497.38|502.8|497.4|502.8|497.4|502.76|497.36|9
1625720490000|2021-07-08 05:01:30|502.79|497.39|502.79|497.39|502.8|497.4|502.68|497.28|14
1625720500000|2021-07-08 05:01:40|502.78|497.38|502.64|497.24|502.79|497.39|502.64|497.24|9
1625720510000|2021-07-08 05:01:50|502.73|497.33|502.79|497.39|502.8|497.4|502.61|497.21|9
1625720520000|2021-07-08 05:02:00|502.78|497.38|502.79|497.39|502.79|497.39|502.78|497.38|2
1625720530000|2021-07-08 05:02:10|502.78|497.38|502.65|497.25|502.78|497.38|502.6|497.2|24
1625720540000|2021-07-08 05:02:20|502.66|497.26|502.65|497.25|502.66|497.26|502.65|497.25|4
1625720550000|2021-07-08 05:02:30|502.64|497.24|502.64|497.24|502.64|497.24|502.64|497.24|1
1625720560000|2021-07-08 05:02:40|502.59|497.19|502.59|497.19|502.65|497.25|502.58|497.18|9
1625720570000|2021-07-08 05:02:50|502.6|497.2|502.59|497.19|502.6|497.2|502.59|497.19|4
1625720580000|2021-07-08 05:03:00|502.6|497.2|502.7|497.3|502.7|497.3|502.6|497.2|7
1625720590000|2021-07-08 05:03:10|502.71|497.31|502.7|497.3|502.72|497.32|502.7|497.3|5
1625720600000|2021-07-08 05:03:20|502.71|497.31|502.72|497.32|502.72|497.32|502.67|497.27|7
1625720610000|2021-07-08 05:03:30|502.73|497.33|502.76|497.36|502.76|497.36|502.72|497.32|4
1625720620000|2021-07-08 05:03:40|502.85|497.45|503.25|497.85|503.32|497.92|502.85|497.45|21
1625720630000|2021-07-08 05:03:50|503.24|497.84|503.18|497.78|503.24|497.84|503.13|497.73|7
1625720640000|2021-07-08 05:04:00|503.11|497.71|503.1|497.7|503.18|497.78|503.09|497.69|8
1625720650000|2021-07-08 05:04:10|503.09|497.69|503.11|497.71|503.14|497.74|503.09|497.69|16
1625720660000|2021-07-08 05:04:20|503.06|497.66|503.04|497.64|503.07|497.67|503.04|497.64|6
1625720670000|2021-07-08 05:04:30|503.05|497.65|503.05|497.65|503.07|497.67|503.02|497.62|10
1625720680000|2021-07-08 05:04:40|503.04|497.64|503.02|497.62|503.04|497.64|503|497.6|4
1625720690000|2021-07-08 05:04:50|503|497.6|503.27|497.87|503.27|497.87|503|497.6|7
1625720700000|2021-07-08 05:05:00|503.28|497.88|503.29|497.89|503.29|497.89|503.28|497.88|6
1625720710000|2021-07-08 05:05:10|503.31|497.91|503.42|498.02|503.42|498.02|503.31|497.91|3
1625720720000|2021-07-08 05:05:20|503.35|497.95|503.44|498.04|503.44|498.04|503.35|497.95|9
1625720730000|2021-07-08 05:05:30|503.46|498.06|503.47|498.07|503.5|498.1|503.45|498.05|9
1625720740000|2021-07-08 05:05:40|503.48|498.08|503.49|498.09|503.52|498.12|503.48|498.08|4
1625720750000|2021-07-08 05:05:50|503.56|498.16|503.58|498.18|503.58|498.18|503.52|498.12|6
1625720760000|2021-07-08 05:06:00|503.59|498.19|503.47|498.07|503.59|498.19|503.46|498.06|6
1625720770000|2021-07-08 05:06:10|503.48|498.08|503.42|498.02|503.51|498.11|503.38|497.98|15
1625720780000|2021-07-08 05:06:20|503.39|497.99|503.62|498.22|503.64|498.24|503.39|497.99|21
1625720790000|2021-07-08 05:06:30|503.61|498.21|503.47|498.07|503.61|498.21|503.46|498.06|9
1625720800000|2021-07-08 05:06:40|503.46|498.06|503.37|497.97|503.52|498.12|503.33|497.93|10
1625720810000|2021-07-08 05:06:50|503.33|497.93|503.31|497.91|503.33|497.93|503.28|497.88|9
1625720820000|2021-07-08 05:07:00|503.32|497.92|503.34|497.94|503.34|497.94|503.29|497.89|9
1625720830000|2021-07-08 05:07:10|503.32|497.92|503.33|497.93|503.33|497.93|503.32|497.92|14
1625720840000|2021-07-08 05:07:20|503.32|497.92|503.21|497.81|503.33|497.93|503.11|497.71|17
1625720850000|2021-07-08 05:07:30|503.18|497.78|503.27|497.87|503.27|497.87|503.16|497.76|5
1625720860000|2021-07-08 05:07:40|503.28|497.88|503.25|497.85|503.28|497.88|503.25|497.85|3
1625720870000|2021-07-08 05:07:50|503.22|497.82|503.22|497.82|503.22|497.82|503.21|497.81|7
1625720880000|2021-07-08 05:08:00|503.21|497.81|503.23|497.83|503.23|497.83|503.21|497.81|5
1625720920000|2021-07-08 05:08:40|503.22|497.82|503.08|497.68|503.22|497.82|503.06|497.66|7
1625720930000|2021-07-08 05:08:50|503.06|497.66|503.08|497.68|503.14|497.74|502.96|497.56|16
1625720940000|2021-07-08 05:09:00|503.13|497.73|503.11|497.71|503.13|497.73|503.1|497.7|3
1625720950000|2021-07-08 05:09:10|503.1|497.7|503.11|497.71|503.11|497.71|503.1|497.7|2
1625720960000|2021-07-08 05:09:20|503.15|497.75|503.15|497.75|503.15|497.75|503.15|497.75|1
1625720970000|2021-07-08 05:09:30|503.14|497.74|503.08|497.68|503.14|497.74|503.08|497.68|3
1625720990000|2021-07-08 05:09:50|503.06|497.66|503.22|497.82|503.22|497.82|503.06|497.66|3
1625721000000|2021-07-08 05:10:00|503.1|497.7|503.45|498.05|503.51|498.11|503.1|497.7|17
1625721010000|2021-07-08 05:10:10|503.4|498|503.21|497.81|503.4|498|503.21|497.81|14
1625721020000|2021-07-08 05:10:20|503.1|497.7|502.97|497.57|503.2|497.8|502.97|497.57|23
1625721030000|2021-07-08 05:10:30|502.92|497.52|503.05|497.65|503.06|497.66|502.92|497.52|10
1625721040000|2021-07-08 05:10:40|503|497.6|502.89|497.49|503.05|497.65|502.86|497.46|18
1625721050000|2021-07-08 05:10:50|502.86|497.46|502.95|497.55|502.95|497.55|502.7|497.3|16
1625721060000|2021-07-08 05:11:00|502.88|497.48|502.87|497.47|502.88|497.48|502.76|497.36|17
1625721070000|2021-07-08 05:11:10|502.83|497.43|502.94|497.54|502.96|497.56|502.76|497.36|9
1625721080000|2021-07-08 05:11:20|502.93|497.53|502.91|497.51|502.93|497.53|502.9|497.5|3
1625721090000|2021-07-08 05:11:30|502.9|497.5|502.65|497.25|502.9|497.5|502.64|497.24|16
1625721100000|2021-07-08 05:11:40|502.66|497.26|502.62|497.22|502.66|497.26|502.55|497.15|18
1625721110000|2021-07-08 05:11:50|502.61|497.21|502.54|497.14|502.61|497.21|502.54|497.14|4
1625721120000|2021-07-08 05:12:00|502.57|497.17|502.59|497.19|502.62|497.22|502.57|497.17|12
1625721130000|2021-07-08 05:12:10|502.58|497.18|502.57|497.17|502.69|497.29|502.43|497.03|15
1625721140000|2021-07-08 05:12:20|502.56|497.16|502.65|497.25|502.66|497.26|502.56|497.16|11
1625721150000|2021-07-08 05:12:30|502.67|497.27|502.67|497.27|502.67|497.27|502.65|497.25|8
1625721160000|2021-07-08 05:12:40|502.66|497.26|502.64|497.24|502.66|497.26|502.64|497.24|4
1625721170000|2021-07-08 05:12:50|502.61|497.21|502.57|497.17|502.61|497.21|502.57|497.17|2
1625721180000|2021-07-08 05:13:00|502.51|497.11|501.94|496.54|502.51|497.11|501.93|496.53|18
1625721190000|2021-07-08 05:13:10|501.93|496.53|501.94|496.54|501.95|496.55|501.93|496.53|6
1625721200000|2021-07-08 05:13:20|501.95|496.55|502.05|496.65|502.12|496.72|501.95|496.55|16
1625721210000|2021-07-08 05:13:30|502.03|496.63|502.07|496.67|502.08|496.68|502.03|496.63|9
1625721220000|2021-07-08 05:13:40|502.08|496.68|502.04|496.64|502.09|496.69|502|496.6|19
1625721230000|2021-07-08 05:13:50|502.03|496.63|501.91|496.51|502.05|496.65|501.91|496.51|17
1625721240000|2021-07-08 05:14:00|501.94|496.54|501.64|496.24|501.94|496.54|501.63|496.23|21
1625721250000|2021-07-08 05:14:10|501.63|496.23|502.02|496.62|502.02|496.62|501.63|496.23|11
1625721260000|2021-07-08 05:14:20|502.14|496.74|502.42|497.02|502.43|497.03|502.1|496.7|12
1625721270000|2021-07-08 05:14:30|502.39|496.99|502.42|497.02|502.43|497.03|502.18|496.78|19
1625721280000|2021-07-08 05:14:40|502.38|496.98|502.29|496.89|502.38|496.98|502.22|496.82|6
1625721290000|2021-07-08 05:14:50|502.19|496.79|502.26|496.86|502.32|496.92|502.19|496.79|5
1625721300000|2021-07-08 05:15:00|502.19|496.79|501.81|496.41|502.26|496.86|501.81|496.41|22
1625721310000|2021-07-08 05:15:10|501.83|496.43|501.7|496.3|501.83|496.43|501.7|496.3|8
1625721340000|2021-07-08 05:15:40|501.73|496.33|501.71|496.31|501.73|496.33|501.71|496.31|2
1625721350000|2021-07-08 05:15:50|501.68|496.28|501.69|496.29|501.75|496.35|501.56|496.16|9
1625721360000|2021-07-08 05:16:00|501.71|496.31|501.73|496.33|501.73|496.33|501.58|496.18|6
1625721370000|2021-07-08 05:16:10|501.61|496.21|501.63|496.23|501.7|496.3|501.6|496.2|9
1625721380000|2021-07-08 05:16:20|501.65|496.25|501.83|496.43|501.85|496.45|501.63|496.23|11
1625721390000|2021-07-08 05:16:30|501.84|496.44|502.1|496.7|502.1|496.7|501.84|496.44|9
1625721400000|2021-07-08 05:16:40|502.09|496.69|502.09|496.69|502.09|496.69|502.09|496.69|1
1625721410000|2021-07-08 05:16:50|501.94|496.54|501.94|496.54|501.94|496.54|501.94|496.54|1
1625721420000|2021-07-08 05:17:00|502.01|496.61|502.01|496.61|502.02|496.62|502.01|496.61|3
1625721430000|2021-07-08 05:17:10|502.02|496.62|501.92|496.52|502.02|496.62|501.92|496.52|2
1625721440000|2021-07-08 05:17:20|501.94|496.54|501.94|496.54|501.94|496.54|501.94|496.54|1
1625721450000|2021-07-08 05:17:30|501.97|496.57|502.11|496.71|502.11|496.71|501.97|496.57|8
1625721460000|2021-07-08 05:17:40|502.08|496.68|502.14|496.74|502.22|496.82|502.02|496.62|15
1625721470000|2021-07-08 05:17:50|502.1|496.7|501.8|496.4|502.11|496.71|501.74|496.34|20
1625721480000|2021-07-08 05:18:00|501.81|496.41|501.82|496.42|501.83|496.43|501.81|496.41|8
1625721490000|2021-07-08 05:18:10|501.83|496.43|502.07|496.67|502.09|496.69|501.83|496.43|15
1625721500000|2021-07-08 05:18:20|502.08|496.68|501.95|496.55|502.08|496.68|501.95|496.55|4
1625721510000|2021-07-08 05:18:30|501.96|496.56|501.74|496.34|502.05|496.65|501.73|496.33|9
1625721520000|2021-07-08 05:18:40|501.68|496.28|501.59|496.19|501.68|496.28|501.43|496.03|21
1625721530000|2021-07-08 05:18:50|501.58|496.18|501.21|495.81|501.59|496.19|501.19|495.79|17
1625721540000|2021-07-08 05:19:00|501.24|495.84|501|495.6|501.24|495.84|500.99|495.59|19
1625721550000|2021-07-08 05:19:10|500.99|495.59|500.6|495.2|501.02|495.62|500.6|495.2|20
1625721560000|2021-07-08 05:19:20|500.61|495.21|500.6|495.2|500.66|495.26|500.6|495.2|6
1625721570000|2021-07-08 05:19:30|500.61|495.21|500.61|495.21|500.61|495.21|500.57|495.17|4
1625721580000|2021-07-08 05:19:40|500.57|495.17|500.37|494.97|500.61|495.21|500.37|494.97|15
1625721590000|2021-07-08 05:19:50|500.2|494.8|500.42|495.02|500.42|495.02|500.02|494.62|13
1625721600000|2021-07-08 05:20:00|500.37|494.97|500.16|494.76|500.38|494.98|500.14|494.74|13
1625721610000|2021-07-08 05:20:10|500.27|494.87|500.33|494.93|500.33|494.93|500.27|494.87|2
1625721620000|2021-07-08 05:20:20|500.37|494.97|500.38|494.98|500.38|494.98|500.3|494.9|10
1625721630000|2021-07-08 05:20:30|500.37|494.97|500.37|494.97|500.37|494.97|500.37|494.97|1
1625721640000|2021-07-08 05:20:40|500.35|494.95|500.34|494.94|500.35|494.95|500.34|494.94|2
1625721660000|2021-07-08 05:21:00|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1625721680000|2021-07-08 05:21:20|500.45|495.05|500.06|494.66|500.45|495.05|500.04|494.64|14
1625721690000|2021-07-08 05:21:30|500.09|494.69|499.86|494.46|500.09|494.69|499.83|494.43|15
1625721700000|2021-07-08 05:21:40|499.87|494.47|499.71|494.31|499.87|494.47|499.71|494.31|5
1625721710000|2021-07-08 05:21:50|499.7|494.3|499.68|494.28|499.7|494.3|499.66|494.26|7
1625721720000|2021-07-08 05:22:00|499.67|494.27|499.7|494.3|499.7|494.3|499.65|494.25|5
1625721730000|2021-07-08 05:22:10|499.73|494.33|499.97|494.57|500.03|494.63|499.73|494.33|8
1625721740000|2021-07-08 05:22:20|500.04|494.64|499.91|494.51|500.04|494.64|499.89|494.49|10
1625721750000|2021-07-08 05:22:30|499.94|494.54|499.9|494.5|499.95|494.55|499.9|494.5|9
1625721760000|2021-07-08 05:22:40|499.91|494.51|499.87|494.47|499.91|494.51|499.83|494.43|12
1625721770000|2021-07-08 05:22:50|499.83|494.43|499.84|494.44|499.85|494.45|499.83|494.43|5
1625721780000|2021-07-08 05:23:00|499.81|494.41|499.74|494.34|499.81|494.41|499.73|494.33|10
1625721790000|2021-07-08 05:23:10|499.72|494.32|499.64|494.24|499.72|494.32|499.62|494.22|6
1625721800000|2021-07-08 05:23:20|499.59|494.19|499.57|494.17|499.59|494.19|499.55|494.15|8
1625721810000|2021-07-08 05:23:30|499.56|494.16|499.58|494.18|499.58|494.18|499.56|494.16|3
1625721820000|2021-07-08 05:23:40|499.59|494.19|499.68|494.28|499.68|494.28|499.59|494.19|3
1625721830000|2021-07-08 05:23:50|499.69|494.29|499.6|494.2|499.74|494.34|499.6|494.2|12
1625721840000|2021-07-08 05:24:00|499.56|494.16|499.4|494|499.56|494.16|499.3|493.9|15
1625721850000|2021-07-08 05:24:10|499.41|494.01|499.37|493.97|499.41|494.01|499.35|493.95|10
1625721860000|2021-07-08 05:24:20|499.38|493.98|499.29|493.89|499.38|493.98|499.29|493.89|10
1625721870000|2021-07-08 05:24:30|499.27|493.87|499.38|493.98|499.38|493.98|499.27|493.87|7
1625721880000|2021-07-08 05:24:40|499.39|493.99|499.58|494.18|499.59|494.19|499.39|493.99|8
1625721890000|2021-07-08 05:24:50|499.57|494.17|499.55|494.15|499.59|494.19|499.49|494.09|10
1625721900000|2021-07-08 05:25:00|499.54|494.14|499.55|494.15|499.59|494.19|499.51|494.11|12
1625721910000|2021-07-08 05:25:10|499.62|494.22|499.79|494.39|499.8|494.4|499.62|494.22|15
1625721920000|2021-07-08 05:25:20|499.72|494.32|499.66|494.26|499.79|494.39|499.66|494.26|5
1625721940000|2021-07-08 05:25:40|499.64|494.24|499.63|494.23|499.65|494.25|499.63|494.23|4
1625721950000|2021-07-08 05:25:50|499.62|494.22|499.59|494.19|499.62|494.22|499.54|494.14|7
1625721960000|2021-07-08 05:26:00|499.58|494.18|499.51|494.11|499.59|494.19|499.46|494.06|14
1625721970000|2021-07-08 05:26:10|499.54|494.14|499.55|494.15|499.55|494.15|499.54|494.14|2
1625721980000|2021-07-08 05:26:20|499.54|494.14|499.59|494.19|499.62|494.22|499.54|494.14|4
1625721990000|2021-07-08 05:26:30|499.66|494.26|499.75|494.35|499.75|494.35|499.66|494.26|11
1625722000000|2021-07-08 05:26:40|499.74|494.34|499.77|494.37|499.77|494.37|499.74|494.34|3
1625722010000|2021-07-08 05:26:50|499.91|494.51|499.9|494.5|499.91|494.51|499.89|494.49|3
1625722020000|2021-07-08 05:27:00|499.87|494.47|499.83|494.43|499.9|494.5|499.83|494.43|4
1625722030000|2021-07-08 05:27:10|499.82|494.42|499.83|494.43|499.83|494.43|499.82|494.42|2
1625722040000|2021-07-08 05:27:20|499.84|494.44|499.83|494.43|499.84|494.44|499.82|494.42|4
1625722050000|2021-07-08 05:27:30|499.84|494.44|499.84|494.44|499.84|494.44|499.84|494.44|1
1625722080000|2021-07-08 05:28:00|499.91|494.51|500.1|494.7|500.1|494.7|499.91|494.51|6
1625722090000|2021-07-08 05:28:10|500.12|494.72|500.08|494.68|500.13|494.73|500.08|494.68|3
1625722110000|2021-07-08 05:28:30|500.13|494.73|500.17|494.77|500.17|494.77|500.13|494.73|2
1625722120000|2021-07-08 05:28:40|500.18|494.78|499.95|494.55|500.2|494.8|499.95|494.55|13
1625722130000|2021-07-08 05:28:50|499.93|494.53|499.53|494.13|499.93|494.53|499.53|494.13|15
1625722140000|2021-07-08 05:29:00|499.54|494.14|499.72|494.32|499.76|494.36|499.53|494.13|16
1625722150000|2021-07-08 05:29:10|499.73|494.33|499.81|494.41|499.81|494.41|499.73|494.33|5
1625722160000|2021-07-08 05:29:20|499.8|494.4|499.8|494.4|499.8|494.4|499.8|494.4|1
1625722170000|2021-07-08 05:29:30|499.81|494.41|499.72|494.32|499.81|494.41|499.71|494.31|7
1625722180000|2021-07-08 05:29:40|499.73|494.33|499.72|494.32|499.73|494.33|499.72|494.32|2
1625722210000|2021-07-08 05:30:10|499.87|494.47|499.88|494.48|499.88|494.48|499.87|494.47|2
1625722220000|2021-07-08 05:30:20|499.89|494.49|499.77|494.37|499.97|494.57|499.77|494.37|12
1625722230000|2021-07-08 05:30:30|499.81|494.41|499.78|494.38|499.82|494.42|499.67|494.27|18
1625722240000|2021-07-08 05:30:40|499.87|494.47|499.81|494.41|499.89|494.49|499.8|494.4|5
1625722250000|2021-07-08 05:30:50|499.82|494.42|499.83|494.43|499.84|494.44|499.82|494.42|4
1625722260000|2021-07-08 05:31:00|499.84|494.44|499.83|494.43|499.84|494.44|499.83|494.43|2
1625722270000|2021-07-08 05:31:10|499.87|494.47|499.96|494.56|499.96|494.56|499.87|494.47|5
1625722280000|2021-07-08 05:31:20|500|494.6|500.17|494.77|500.36|494.96|499.99|494.59|12
1625722290000|2021-07-08 05:31:30|500.16|494.76|500.17|494.77|500.17|494.77|500.12|494.72|5
1625722300000|2021-07-08 05:31:40|500.16|494.76|500.16|494.76|500.16|494.76|500.16|494.76|1
1625722310000|2021-07-08 05:31:50|500.17|494.77|500.17|494.77|500.17|494.77|500.17|494.77|1
1625722360000|2021-07-08 05:32:40|500.23|494.83|500.42|495.02|500.42|495.02|500.23|494.83|5
1625722370000|2021-07-08 05:32:50|500.44|495.04|500.44|495.04|500.44|495.04|500.44|495.04|1
1625722380000|2021-07-08 05:33:00|500.49|495.09|500.22|494.82|500.49|495.09|500.19|494.79|13
1625722390000|2021-07-08 05:33:10|500.29|494.89|500.27|494.87|500.29|494.89|500.27|494.87|3
1625722400000|2021-07-08 05:33:20|500.21|494.81|500.17|494.77|500.3|494.9|500.17|494.77|15
1625722410000|2021-07-08 05:33:30|500.16|494.76|499.82|494.42|500.16|494.76|499.82|494.42|15
1625722420000|2021-07-08 05:33:40|499.81|494.41|499.88|494.48|499.89|494.49|499.77|494.37|5
1625722430000|2021-07-08 05:33:50|499.86|494.46|499.93|494.53|499.94|494.54|499.86|494.46|9
1625722440000|2021-07-08 05:34:00|499.89|494.49|499.85|494.45|499.94|494.54|499.85|494.45|13
1625722450000|2021-07-08 05:34:10|499.78|494.38|499.91|494.51|499.91|494.51|499.78|494.38|3
1625722460000|2021-07-08 05:34:20|499.92|494.52|499.9|494.5|499.92|494.52|499.9|494.5|4
1625722470000|2021-07-08 05:34:30|499.88|494.48|499.81|494.41|499.88|494.48|499.81|494.41|3
1625722480000|2021-07-08 05:34:40|499.78|494.38|499.76|494.36|499.79|494.39|499.76|494.36|3
1625722490000|2021-07-08 05:34:50|499.59|494.19|499.57|494.17|499.59|494.19|499.57|494.17|4
1625722500000|2021-07-08 05:35:00|499.61|494.21|499.61|494.21|499.61|494.21|499.61|494.21|1
1625722510000|2021-07-08 05:35:10|499.6|494.2|499.61|494.21|499.63|494.23|499.57|494.17|5
1625722520000|2021-07-08 05:35:20|499.57|494.17|499.45|494.05|499.57|494.17|499.45|494.05|8
1625722530000|2021-07-08 05:35:30|499.43|494.03|499.3|493.9|499.49|494.09|499.3|493.9|8
1625722540000|2021-07-08 05:35:40|499.29|493.89|499.29|493.89|499.31|493.91|499.26|493.86|13
1625722550000|2021-07-08 05:35:50|499.3|493.9|499.29|493.89|499.3|493.9|499.27|493.87|4
1625722560000|2021-07-08 05:36:00|499.3|493.9|499.32|493.92|499.43|494.03|499.19|493.79|10
1625722570000|2021-07-08 05:36:10|499.43|494.03|499.43|494.03|499.43|494.03|499.31|493.91|11
1625722580000|2021-07-08 05:36:20|499.41|494.01|499.22|493.82|499.41|494.01|499.19|493.79|9
1625722590000|2021-07-08 05:36:30|499.19|493.79|499.17|493.77|499.19|493.79|499.17|493.77|3
1625722610000|2021-07-08 05:36:50|499.2|493.8|499.08|493.68|499.27|493.87|499.08|493.68|10
1625722620000|2021-07-08 05:37:00|499.09|493.69|499|493.6|499.12|493.72|498.98|493.58|17
1625722630000|2021-07-08 05:37:10|499.01|493.61|498.86|493.46|499.04|493.64|498.86|493.46|4
1625722640000|2021-07-08 05:37:20|498.88|493.48|498.94|493.54|498.94|493.54|498.87|493.47|13
1625722650000|2021-07-08 05:37:30|498.93|493.53|498.93|493.53|498.93|493.53|498.92|493.52|5
1625722660000|2021-07-08 05:37:40|498.92|493.52|498.92|493.52|498.92|493.52|498.92|493.52|1
1625722670000|2021-07-08 05:37:50|498.81|493.41|498.82|493.42|498.85|493.45|498.74|493.34|16
1625722680000|2021-07-08 05:38:00|498.93|493.53|499.11|493.71|499.11|493.71|498.93|493.53|15
1625722690000|2021-07-08 05:38:10|499.1|493.7|499.12|493.72|499.12|493.72|499|493.6|13
1625722700000|2021-07-08 05:38:20|499|493.6|499.15|493.75|499.15|493.75|498.99|493.59|16
1625722710000|2021-07-08 05:38:30|499.14|493.74|499.17|493.77|499.17|493.77|499.14|493.74|4
1625722730000|2021-07-08 05:38:50|499.15|493.75|499.12|493.72|499.16|493.76|499.09|493.69|8
1625722740000|2021-07-08 05:39:00|499.13|493.73|499.12|493.72|499.13|493.73|499.12|493.72|2
1625722750000|2021-07-08 05:39:10|499.03|493.63|499.12|493.72|499.15|493.75|499.03|493.63|6
1625722760000|2021-07-08 05:39:20|499.04|493.64|499.08|493.68|499.15|493.75|499.02|493.62|12
1625722770000|2021-07-08 05:39:30|499.13|493.73|499.11|493.71|499.13|493.73|499.11|493.71|5
1625722780000|2021-07-08 05:39:40|499.13|493.73|499.09|493.69|499.13|493.73|499.09|493.69|6
1625722790000|2021-07-08 05:39:50|499.08|493.68|499.17|493.77|499.17|493.77|499.08|493.68|3
1625722800000|2021-07-08 05:40:00|499.14|493.74|499.14|493.74|499.15|493.75|499.14|493.74|13
1625722820000|2021-07-08 05:40:20|499.26|493.86|499.46|494.06|499.47|494.07|499.26|493.86|8
1625722830000|2021-07-08 05:40:30|499.48|494.08|499.53|494.13|499.53|494.13|499.46|494.06|7
1625722840000|2021-07-08 05:40:40|499.62|494.22|499.75|494.35|499.75|494.35|499.62|494.22|7
1625722850000|2021-07-08 05:40:50|499.71|494.31|499.71|494.31|499.71|494.31|499.71|494.31|1
1625722860000|2021-07-08 05:41:00|499.77|494.37|499.76|494.36|499.77|494.37|499.76|494.36|2
1625722870000|2021-07-08 05:41:10|499.69|494.29|499.38|493.98|499.69|494.29|499.35|493.95|16
1625722880000|2021-07-08 05:41:20|499.39|493.99|499.49|494.09|499.49|494.09|499.39|493.99|8
1625722890000|2021-07-08 05:41:30|499.5|494.1|499.6|494.2|499.6|494.2|499.49|494.09|3
1625722900000|2021-07-08 05:41:40|499.61|494.21|499.61|494.21|499.61|494.21|499.49|494.09|3
1625722910000|2021-07-08 05:41:50|499.55|494.15|499.21|493.81|499.55|494.15|499.14|493.74|9
1625722920000|2021-07-08 05:42:00|499.16|493.76|498.91|493.51|499.16|493.76|498.91|493.51|16
1625722930000|2021-07-08 05:42:10|498.76|493.36|498.74|493.34|498.9|493.5|498.74|493.34|9
1625722940000|2021-07-08 05:42:20|498.68|493.28|498.78|493.38|498.79|493.39|498.65|493.25|20
1625722950000|2021-07-08 05:42:30|498.79|493.39|498.73|493.33|498.81|493.41|498.73|493.33|10
1625722960000|2021-07-08 05:42:40|498.71|493.31|498.67|493.27|498.71|493.31|498.64|493.24|9
1625722970000|2021-07-08 05:42:50|498.64|493.24|498.89|493.49|499|493.6|498.56|493.16|27
1625722980000|2021-07-08 05:43:00|498.91|493.51|498.43|493.03|498.91|493.51|498.43|493.03|13
1625722990000|2021-07-08 05:43:10|498.46|493.06|498.31|492.91|498.46|493.06|498.29|492.89|17
1625723000000|2021-07-08 05:43:20|498.33|492.93|498.48|493.08|498.52|493.12|498.33|492.93|22
1625723010000|2021-07-08 05:43:30|498.49|493.09|498.48|493.08|498.49|493.09|498.45|493.05|6
1625723020000|2021-07-08 05:43:40|498.36|492.96|498.09|492.69|498.36|492.96|498.08|492.68|19
1625723030000|2021-07-08 05:43:50|498.22|492.82|498|492.6|498.22|492.82|498|492.6|16
1625723040000|2021-07-08 05:44:00|498.03|492.63|498.07|492.67|498.08|492.68|498.03|492.63|9
1625723050000|2021-07-08 05:44:10|497.94|492.54|497.91|492.51|498.09|492.69|497.91|492.51|14
1625723060000|2021-07-08 05:44:20|497.89|492.49|497.91|492.51|498.05|492.65|497.89|492.49|15
1625723070000|2021-07-08 05:44:30|497.92|492.52|497.88|492.48|497.93|492.53|497.88|492.48|9
1625723080000|2021-07-08 05:44:40|497.87|492.47|497.98|492.58|497.98|492.58|497.86|492.46|7
1625723090000|2021-07-08 05:44:50|497.96|492.56|497.92|492.52|497.96|492.56|497.87|492.47|9
1625723100000|2021-07-08 05:45:00|497.84|492.44|497.98|492.58|497.98|492.58|497.84|492.44|8
1625723110000|2021-07-08 05:45:10|497.99|492.59|498.54|493.14|498.62|493.22|497.99|492.59|30
1625723120000|2021-07-08 05:45:20|498.51|493.11|498.12|492.72|498.51|493.11|498.12|492.72|15
1625723130000|2021-07-08 05:45:30|498.13|492.73|498.09|492.69|498.16|492.76|498.09|492.69|5
1625723140000|2021-07-08 05:45:40|497.99|492.59|497.99|492.59|498.05|492.65|497.98|492.58|7
1625723150000|2021-07-08 05:45:50|498|492.6|498.27|492.87|498.33|492.93|498|492.6|13
1625723160000|2021-07-08 05:46:00|498.28|492.88|498.18|492.78|498.28|492.88|498.18|492.78|6
1625723170000|2021-07-08 05:46:10|498.13|492.73|498.1|492.7|498.13|492.73|498.09|492.69|8
1625723180000|2021-07-08 05:46:20|498.11|492.71|498.18|492.78|498.18|492.78|498.1|492.7|10
1625723190000|2021-07-08 05:46:30|498.17|492.77|498.26|492.86|498.26|492.86|498.14|492.74|10
1625723200000|2021-07-08 05:46:40|498.16|492.76|498.16|492.76|498.22|492.82|498.16|492.76|3
1625723210000|2021-07-08 05:46:50|498.17|492.77|498.63|493.23|498.63|493.23|498.17|492.77|15
1625723220000|2021-07-08 05:47:00|498.62|493.22|498.6|493.2|498.62|493.22|498.59|493.19|3
1625723230000|2021-07-08 05:47:10|498.55|493.15|498.55|493.15|498.55|493.15|498.55|493.15|1
1625723240000|2021-07-08 05:47:20|498.58|493.18|498.59|493.19|498.59|493.19|498.58|493.18|2
1625723250000|2021-07-08 05:47:30|498.58|493.18|498.56|493.16|498.58|493.18|498.56|493.16|9
1625723260000|2021-07-08 05:47:40|498.55|493.15|498.24|492.84|498.55|493.15|498.21|492.81|18
1625723270000|2021-07-08 05:47:50|498.16|492.76|498.1|492.7|498.2|492.8|498.09|492.69|19
1625723280000|2021-07-08 05:48:00|498.12|492.72|498.17|492.77|498.17|492.77|498.09|492.69|15
1625723290000|2021-07-08 05:48:10|498.15|492.75|498.17|492.77|498.17|492.77|498.14|492.74|4
1625723300000|2021-07-08 05:48:20|498.25|492.85|498.28|492.88|498.4|493|498.11|492.71|13
1625723310000|2021-07-08 05:48:30|498.29|492.89|498.3|492.9|498.34|492.94|498.26|492.86|10
1625723320000|2021-07-08 05:48:40|498.31|492.91|498.29|492.89|498.33|492.93|498.28|492.88|14
1625723330000|2021-07-08 05:48:50|498.28|492.88|498.33|492.93|498.33|492.93|498.28|492.88|9
1625723340000|2021-07-08 05:49:00|498.32|492.92|498|492.6|498.32|492.92|497.9|492.5|12
1625723350000|2021-07-08 05:49:10|498.01|492.61|497.96|492.56|498.01|492.61|497.96|492.56|5
1625723360000|2021-07-08 05:49:20|497.95|492.55|497.82|492.42|497.96|492.56|497.82|492.42|8
1625723370000|2021-07-08 05:49:30|497.84|492.44|497.77|492.37|497.84|492.44|497.75|492.35|10
1625723380000|2021-07-08 05:49:40|497.75|492.35|497.79|492.39|497.84|492.44|497.64|492.24|12
1625723390000|2021-07-08 05:49:50|497.8|492.4|497.85|492.45|497.86|492.46|497.72|492.32|12
1625723400000|2021-07-08 05:50:00|497.86|492.46|497.86|492.46|497.86|492.46|497.72|492.32|9
1625723410000|2021-07-08 05:50:10|497.72|492.32|497.8|492.4|497.86|492.46|497.72|492.32|14
1625723420000|2021-07-08 05:50:20|497.79|492.39|497.68|492.28|497.8|492.4|497.66|492.26|15
1625723430000|2021-07-08 05:50:30|497.67|492.27|497.61|492.21|497.67|492.27|497.61|492.21|10
1625723440000|2021-07-08 05:50:40|497.62|492.22|497.62|492.22|497.62|492.22|497.61|492.21|9
1625723450000|2021-07-08 05:50:50|497.61|492.21|497.37|491.97|497.62|492.22|497.37|491.97|19
1625723460000|2021-07-08 05:51:00|497.36|491.96|497.1|491.7|497.36|491.96|497.1|491.7|13
1625723470000|2021-07-08 05:51:10|497.15|491.75|497.37|491.97|497.38|491.98|497.14|491.74|18
1625723480000|2021-07-08 05:51:20|497.31|491.91|497.37|491.97|497.37|491.97|497.21|491.81|12
1625723490000|2021-07-08 05:51:30|497.4|492|497.38|491.98|497.4|492|497.32|491.92|5
1625723500000|2021-07-08 05:51:40|497.41|492.01|497.41|492.01|497.41|492.01|497.41|492.01|1
1625723510000|2021-07-08 05:51:50|497.4|492|497.56|492.16|497.59|492.19|497.3|491.9|12
1625723520000|2021-07-08 05:52:00|497.55|492.15|497.95|492.55|498.14|492.74|497.55|492.15|12
1625723530000|2021-07-08 05:52:10|497.96|492.56|498.14|492.74|498.14|492.74|497.95|492.55|18
1625723540000|2021-07-08 05:52:20|498.12|492.72|498.25|492.85|498.25|492.85|498.08|492.68|10
1625723550000|2021-07-08 05:52:30|498.24|492.84|498.38|492.98|498.42|493.02|498.24|492.84|8
1625723560000|2021-07-08 05:52:40|498.3|492.9|498.01|492.61|498.3|492.9|497.98|492.58|12
1625723570000|2021-07-08 05:52:50|497.99|492.59|498.19|492.79|498.25|492.85|497.99|492.59|16
1625723580000|2021-07-08 05:53:00|498.2|492.8|498.2|492.8|498.2|492.8|498.14|492.74|14
1625723590000|2021-07-08 05:53:10|498.21|492.81|498.86|493.46|498.98|493.58|498.21|492.81|30
1625723600000|2021-07-08 05:53:20|498.8|493.4|498.75|493.35|498.91|493.51|498.66|493.26|24
1625723610000|2021-07-08 05:53:30|498.76|493.36|498.82|493.42|498.82|493.42|498.76|493.36|6
1625723620000|2021-07-08 05:53:40|498.8|493.4|498.78|493.38|498.84|493.44|498.69|493.29|13
1625723630000|2021-07-08 05:53:50|498.89|493.49|499.13|493.73|499.13|493.73|498.89|493.49|14
1625723640000|2021-07-08 05:54:00|499.11|493.71|499.02|493.62|499.11|493.71|498.93|493.53|13
1625723650000|2021-07-08 05:54:10|499.11|493.71|499.45|494.05|499.45|494.05|499.11|493.71|19
1625723660000|2021-07-08 05:54:20|499.43|494.03|499.39|493.99|499.45|494.05|499.38|493.98|11
1625723670000|2021-07-08 05:54:30|499.38|493.98|499.33|493.93|499.43|494.03|499.33|493.93|17
1625723680000|2021-07-08 05:54:40|499.32|493.92|499.35|493.95|499.36|493.96|499.28|493.88|10
1625723690000|2021-07-08 05:54:50|499.28|493.88|498.86|493.46|499.28|493.88|498.75|493.35|26
1625723700000|2021-07-08 05:55:00|498.89|493.49|498.93|493.53|498.99|493.59|498.8|493.4|22
1625723710000|2021-07-08 05:55:10|498.91|493.51|498.88|493.48|498.92|493.52|498.88|493.48|9
1625723720000|2021-07-08 05:55:20|498.84|493.44|498.43|493.03|498.84|493.44|498.25|492.85|18
1625723730000|2021-07-08 05:55:30|498.46|493.06|498.55|493.15|498.58|493.18|498.45|493.05|16
1625723740000|2021-07-08 05:55:40|498.56|493.16|498.73|493.33|498.78|493.38|498.55|493.15|16
1625723750000|2021-07-08 05:55:50|498.72|493.32|498.85|493.45|498.85|493.45|498.72|493.32|10
1625723760000|2021-07-08 05:56:00|498.87|493.47|498.87|493.47|498.88|493.48|498.85|493.45|5
1625723770000|2021-07-08 05:56:10|498.88|493.48|498.93|493.53|498.94|493.54|498.87|493.47|7
1625723780000|2021-07-08 05:56:20|498.94|493.54|498.92|493.52|498.99|493.59|498.88|493.48|5
1625723800000|2021-07-08 05:56:40|498.95|493.55|498.95|493.55|498.95|493.55|498.94|493.54|5
1625723810000|2021-07-08 05:56:50|498.94|493.54|499.04|493.64|499.04|493.64|498.94|493.54|3
1625723820000|2021-07-08 05:57:00|498.94|493.54|498.87|493.47|498.96|493.56|498.84|493.44|12
1625723830000|2021-07-08 05:57:10|498.86|493.46|498.78|493.38|498.86|493.46|498.77|493.37|8
1625723840000|2021-07-08 05:57:20|498.72|493.32|498.58|493.18|498.77|493.37|498.58|493.18|8
1625723850000|2021-07-08 05:57:30|498.59|493.19|498.22|492.82|498.59|493.19|498.21|492.81|12
1625723860000|2021-07-08 05:57:40|498.24|492.84|498.19|492.79|498.29|492.89|498.18|492.78|15
1625723870000|2021-07-08 05:57:50|498.16|492.76|498.16|492.76|498.18|492.78|498.16|492.76|4
1625723880000|2021-07-08 05:58:00|498.17|492.77|498.1|492.7|498.17|492.77|498.1|492.7|5
1625723890000|2021-07-08 05:58:10|498.09|492.69|497.73|492.33|498.09|492.69|497.73|492.33|8
1625723900000|2021-07-08 05:58:20|497.71|492.31|497.6|492.2|497.71|492.31|497.55|492.15|13
1625723910000|2021-07-08 05:58:30|497.59|492.19|497.5|492.1|497.6|492.2|497.5|492.1|22
1625723920000|2021-07-08 05:58:40|497.49|492.09|497.23|491.83|497.49|492.09|497.1|491.7|25
1625723930000|2021-07-08 05:58:50|497.22|491.82|497.11|491.71|497.22|491.82|497.11|491.71|12
1625723940000|2021-07-08 05:59:00|497.08|491.68|496.96|491.56|497.1|491.7|496.96|491.56|6
1625723950000|2021-07-08 05:59:10|496.95|491.55|496.48|491.08|496.95|491.55|496.42|491.02|12
1625723960000|2021-07-08 05:59:20|496.46|491.06|496.26|490.86|496.46|491.06|496.17|490.77|8
1625723970000|2021-07-08 05:59:30|496.25|490.85|495.88|490.48|496.26|490.86|495.88|490.48|7
1625723980000|2021-07-08 05:59:40|495.87|490.47|495.17|489.77|495.87|490.47|495.17|489.77|17
1625723990000|2021-07-08 05:59:50|495.16|489.76|494.07|488.67|495.16|489.76|494.03|488.63|23
1625724000000|2021-07-08 06:00:00|494.06|488.66|495|489.6|495.14|489.74|494.04|488.64|29
1625724010000|2021-07-08 06:00:10|495.02|489.62|494.89|489.49|495.21|489.81|494.89|489.49|15
1625724020000|2021-07-08 06:00:20|494.93|489.53|494.53|489.13|495|489.6|494.52|489.12|23
1625724030000|2021-07-08 06:00:30|494.38|488.98|494.59|489.19|494.8|489.4|494.29|488.89|34
1625724040000|2021-07-08 06:00:40|494.61|489.21|494.85|489.45|494.92|489.52|494.56|489.16|17
1625724050000|2021-07-08 06:00:50|494.9|489.5|494.95|489.55|495.08|489.68|494.71|489.31|23
1625724060000|2021-07-08 06:01:00|494.98|489.58|495.1|489.7|495.1|489.7|494.94|489.54|11
1625724070000|2021-07-08 06:01:10|495.13|489.73|495.31|489.91|495.4|490|495.12|489.72|20
1625724080000|2021-07-08 06:01:20|495.25|489.85|495.52|490.12|495.52|490.12|495.25|489.85|15
1625724090000|2021-07-08 06:01:30|495.85|490.45|496.03|490.63|496.03|490.63|495.85|490.45|13
1625724100000|2021-07-08 06:01:40|496.16|490.76|496.48|491.08|496.55|491.15|496.16|490.76|17
1625724110000|2021-07-08 06:01:50|496.5|491.1|496.45|491.05|496.58|491.18|496.43|491.03|12
1625724120000|2021-07-08 06:02:00|496.47|491.07|497.1|491.7|497.1|491.7|496.47|491.07|13
1625724130000|2021-07-08 06:02:10|497.13|491.73|497.4|492|497.4|492|497.13|491.73|11
1625724140000|2021-07-08 06:02:20|497.59|492.19|497.87|492.47|497.88|492.48|497.57|492.17|12
1625724150000|2021-07-08 06:02:30|498.08|492.68|498.85|493.45|498.85|493.45|498.08|492.68|26
1625724160000|2021-07-08 06:02:40|498.9|493.5|498.33|492.93|498.9|493.5|498.33|492.93|25
1625724170000|2021-07-08 06:02:50|498.4|493|499.37|493.97|499.41|494.01|498.4|493|23
1625724180000|2021-07-08 06:03:00|499.36|493.96|499.17|493.77|499.36|493.96|498.98|493.58|19
1625724190000|2021-07-08 06:03:10|499.12|493.72|498.96|493.56|499.14|493.74|498.68|493.28|19
1625724200000|2021-07-08 06:03:20|498.95|493.55|499.38|493.98|499.38|493.98|498.89|493.49|19
1625724210000|2021-07-08 06:03:30|499.36|493.96|499.15|493.75|499.36|493.96|499.11|493.71|14
1625724220000|2021-07-08 06:03:40|499.14|493.74|498.88|493.48|499.14|493.74|498.73|493.33|29
1625724230000|2021-07-08 06:03:50|498.93|493.53|498.98|493.58|499.03|493.63|498.92|493.52|23
1625724240000|2021-07-08 06:04:00|498.96|493.56|498.59|493.19|498.96|493.56|498.59|493.19|21
1625724250000|2021-07-08 06:04:10|498.55|493.15|498.71|493.31|498.89|493.49|498.55|493.15|24
1625724260000|2021-07-08 06:04:20|498.82|493.42|498.82|493.42|498.82|493.42|498.81|493.41|3
1625724270000|2021-07-08 06:04:30|498.81|493.41|498.72|493.32|498.92|493.52|498.68|493.28|12
1625724280000|2021-07-08 06:04:40|498.71|493.31|498.29|492.89|498.71|493.31|498.29|492.89|19
1625724290000|2021-07-08 06:04:50|498.28|492.88|499.05|493.65|499.05|493.65|498.28|492.88|19
1625724300000|2021-07-08 06:05:00|499.06|493.66|499.44|494.04|499.62|494.22|499.06|493.66|27
1625724310000|2021-07-08 06:05:10|499.5|494.1|499.73|494.33|499.73|494.33|499.49|494.09|13
1625724320000|2021-07-08 06:05:20|499.82|494.42|500|494.6|500.04|494.64|499.77|494.37|12
1625724330000|2021-07-08 06:05:30|500.04|494.64|499.88|494.48|500.04|494.64|499.88|494.48|11
1625724340000|2021-07-08 06:05:40|499.93|494.53|500.21|494.81|500.23|494.83|499.93|494.53|22
1625724350000|2021-07-08 06:05:50|500.25|494.85|500.4|495|500.41|495.01|500.25|494.85|7
1625724360000|2021-07-08 06:06:00|500.36|494.96|499.85|494.45|500.36|494.96|499.85|494.45|30
1625724370000|2021-07-08 06:06:10|499.82|494.42|499.85|494.45|499.91|494.51|499.81|494.41|21
1625724380000|2021-07-08 06:06:20|499.83|494.43|500.09|494.69|500.09|494.69|499.77|494.37|14
1625724390000|2021-07-08 06:06:30|500.17|494.77|500.33|494.93|500.33|494.93|500.17|494.77|11
1625724400000|2021-07-08 06:06:40|500.34|494.94|500.26|494.86|500.34|494.94|500.13|494.73|17
1625724410000|2021-07-08 06:06:50|500.34|494.94|500.4|495|500.47|495.07|500.32|494.92|12
1625724420000|2021-07-08 06:07:00|500.39|494.99|501.22|495.82|501.22|495.82|500.39|494.99|17
1625724430000|2021-07-08 06:07:10|501.24|495.84|500.94|495.54|501.37|495.97|500.93|495.53|15
1625724440000|2021-07-08 06:07:20|500.9|495.5|500.99|495.59|500.99|495.59|500.87|495.47|20
1625724450000|2021-07-08 06:07:30|500.94|495.54|501.08|495.68|501.08|495.68|500.85|495.45|14
1625724460000|2021-07-08 06:07:40|501.1|495.7|501.07|495.67|501.13|495.73|501.02|495.62|7
1625724470000|2021-07-08 06:07:50|501.06|495.66|500.81|495.41|501.06|495.66|500.73|495.33|17
1625724480000|2021-07-08 06:08:00|500.82|495.42|501.29|495.89|501.29|495.89|500.81|495.41|22
1625724490000|2021-07-08 06:08:10|501.28|495.88|501.41|496.01|501.42|496.02|501.28|495.88|14
1625724500000|2021-07-08 06:08:20|501.43|496.03|501.36|495.96|501.43|496.03|501.32|495.92|16
1625724510000|2021-07-08 06:08:30|501.35|495.95|501.33|495.93|501.35|495.95|501.3|495.9|6
1625724520000|2021-07-08 06:08:40|501.31|495.91|501.21|495.81|501.31|495.91|501.18|495.78|7
1625724530000|2021-07-08 06:08:50|501.25|495.85|501.09|495.69|501.26|495.86|501.09|495.69|13
1625724540000|2021-07-08 06:09:00|501.08|495.68|501.07|495.67|501.18|495.78|501.06|495.66|13
1625724550000|2021-07-08 06:09:10|501.06|495.66|500.86|495.46|501.06|495.66|500.78|495.38|23
1625724560000|2021-07-08 06:09:20|500.87|495.47|500.87|495.47|500.97|495.57|500.83|495.43|14
1625724570000|2021-07-08 06:09:30|500.9|495.5|500.9|495.5|500.92|495.52|500.84|495.44|13
1625724580000|2021-07-08 06:09:40|500.92|495.52|501.07|495.67|501.18|495.78|500.9|495.5|14
1625724590000|2021-07-08 06:09:50|501.09|495.69|501.52|496.12|501.52|496.12|501.09|495.69|15
1625724600000|2021-07-08 06:10:00|501.53|496.13|501.65|496.25|501.65|496.25|501.53|496.13|16
1625724610000|2021-07-08 06:10:10|501.66|496.26|501.74|496.34|501.78|496.38|501.64|496.24|18
1625724620000|2021-07-08 06:10:20|501.75|496.35|502|496.6|502.07|496.67|501.75|496.35|19
1625724630000|2021-07-08 06:10:30|502.01|496.61|502.17|496.77|502.25|496.85|502.01|496.61|10
1625724640000|2021-07-08 06:10:40|502.18|496.78|502.15|496.75|502.22|496.82|502.13|496.73|17
1625724650000|2021-07-08 06:10:50|502.14|496.74|502.15|496.75|502.18|496.78|502.07|496.67|12
1625724660000|2021-07-08 06:11:00|502.18|496.78|502.25|496.85|502.25|496.85|502.09|496.69|13
1625724670000|2021-07-08 06:11:10|502.33|496.93|502.95|497.55|502.95|497.55|502.33|496.93|6
1625724680000|2021-07-08 06:11:20|502.99|497.59|502.55|497.15|502.99|497.59|502.52|497.12|18
1625724690000|2021-07-08 06:11:30|502.56|497.16|502.29|496.89|502.56|497.16|502.29|496.89|16
1625724700000|2021-07-08 06:11:40|502.32|496.92|502.15|496.75|502.32|496.92|502.15|496.75|8
1625724710000|2021-07-08 06:11:50|502.23|496.83|502.15|496.75|502.29|496.89|502.15|496.75|8
1625724720000|2021-07-08 06:12:00|502.12|496.72|502.1|496.7|502.16|496.76|502.07|496.67|18
1625724730000|2021-07-08 06:12:10|502.11|496.71|501.78|496.38|502.11|496.71|501.77|496.37|15
1625724740000|2021-07-08 06:12:20|501.79|496.39|501.69|496.29|501.79|496.39|501.6|496.2|23
1625724750000|2021-07-08 06:12:30|501.71|496.31|501.86|496.46|502.01|496.61|501.71|496.31|29
1625724760000|2021-07-08 06:12:40|501.9|496.5|502.05|496.65|502.1|496.7|501.9|496.5|12
1625724770000|2021-07-08 06:12:50|502.04|496.64|502.5|497.1|502.58|497.18|501.99|496.59|19
1625724780000|2021-07-08 06:13:00|502.51|497.11|502.61|497.21|502.61|497.21|502.47|497.07|22
1625724790000|2021-07-08 06:13:10|502.65|497.25|502.65|497.25|502.67|497.27|502.65|497.25|16
1625724800000|2021-07-08 06:13:20|502.61|497.21|502.86|497.46|502.89|497.49|502.6|497.2|14
1625724810000|2021-07-08 06:13:30|502.81|497.41|502.69|497.29|502.81|497.41|502.69|497.29|17
1625724830000|2021-07-08 06:13:50|502.87|497.47|502.97|497.57|502.97|497.57|502.87|497.47|5
1625724840000|2021-07-08 06:14:00|502.95|497.55|503.05|497.65|503.05|497.65|502.94|497.54|12
1625724850000|2021-07-08 06:14:10|503.04|497.64|503.04|497.64|503.08|497.68|503.04|497.64|10
1625724860000|2021-07-08 06:14:20|502.96|497.56|502.84|497.44|502.96|497.56|502.79|497.39|13
1625724870000|2021-07-08 06:14:30|502.74|497.34|503|497.6|503.01|497.61|502.73|497.33|12
1625724880000|2021-07-08 06:14:40|502.99|497.59|502.88|497.48|502.99|497.59|502.78|497.38|15
1625724890000|2021-07-08 06:14:50|502.95|497.55|502.96|497.56|503|497.6|502.93|497.53|10
1625724900000|2021-07-08 06:15:00|502.93|497.53|502.79|497.39|502.93|497.53|502.77|497.37|27
1625724910000|2021-07-08 06:15:10|502.8|497.4|502.75|497.35|502.8|497.4|502.71|497.31|23
1625724920000|2021-07-08 06:15:20|502.74|497.34|503|497.6|503|497.6|502.73|497.33|17
1625724930000|2021-07-08 06:15:30|502.99|497.59|503.18|497.78|503.23|497.83|502.99|497.59|14
1625724940000|2021-07-08 06:15:40|503.2|497.8|503.53|498.13|503.62|498.22|503.2|497.8|19
1625724950000|2021-07-08 06:15:50|503.54|498.14|503.66|498.26|503.74|498.34|503.54|498.14|17
1625724960000|2021-07-08 06:16:00|503.7|498.3|503.45|498.05|503.72|498.32|503.42|498.02|23
1625724970000|2021-07-08 06:16:10|503.46|498.06|503.8|498.4|503.83|498.43|503.43|498.03|18
1625724980000|2021-07-08 06:16:20|503.81|498.41|503.63|498.23|503.81|498.41|503.63|498.23|30
1625724990000|2021-07-08 06:16:30|503.64|498.24|503.81|498.41|503.81|498.41|503.63|498.23|16
1625725000000|2021-07-08 06:16:40|503.82|498.42|503.69|498.29|503.83|498.43|503.67|498.27|20
1625725010000|2021-07-08 06:16:50|503.72|498.32|503.77|498.37|503.8|498.4|503.72|498.32|15
1625725020000|2021-07-08 06:17:00|503.75|498.35|503.77|498.37|503.77|498.37|503.72|498.32|7
1625725030000|2021-07-08 06:17:10|503.76|498.36|503.71|498.31|503.76|498.36|503.71|498.31|4
1625725040000|2021-07-08 06:17:20|503.66|498.26|503.11|497.71|503.66|498.26|503.11|497.71|19
1625725050000|2021-07-08 06:17:30|503.12|497.72|502.96|497.56|503.12|497.72|502.96|497.56|11
1625725060000|2021-07-08 06:17:40|502.95|497.55|503.32|497.92|503.32|497.92|502.82|497.42|23
1625725070000|2021-07-08 06:17:50|503.31|497.91|503.58|498.18|503.67|498.27|503.31|497.91|9
1625725080000|2021-07-08 06:18:00|503.72|498.32|503.63|498.23|503.72|498.32|503.63|498.23|11
1625725090000|2021-07-08 06:18:10|503.54|498.14|503.44|498.04|503.55|498.15|503.17|497.77|23
1625725100000|2021-07-08 06:18:20|503.54|498.14|503.25|497.85|503.66|498.26|503.25|497.85|19
1625725110000|2021-07-08 06:18:30|503.27|497.87|503.34|497.94|503.34|497.94|503.27|497.87|10
1625725120000|2021-07-08 06:18:40|503.33|497.93|503.28|497.88|503.37|497.97|503.24|497.84|9
1625725130000|2021-07-08 06:18:50|503.2|497.8|503.13|497.73|503.25|497.85|503.09|497.69|15
1625725140000|2021-07-08 06:19:00|503.17|497.77|503.31|497.91|503.4|498|503.17|497.77|12
1625725150000|2021-07-08 06:19:10|503.33|497.93|503.13|497.73|503.33|497.93|503.13|497.73|8
1625725160000|2021-07-08 06:19:20|503.18|497.78|503.5|498.1|503.54|498.14|503.1|497.7|20
1625725170000|2021-07-08 06:19:30|503.48|498.08|503.39|497.99|503.54|498.14|503.38|497.98|22
1625725180000|2021-07-08 06:19:40|503.42|498.02|503.36|497.96|503.45|498.05|503.34|497.94|15
1625725190000|2021-07-08 06:19:50|503.35|497.95|503.38|497.98|503.38|497.98|503.34|497.94|22
1625725200000|2021-07-08 06:20:00|503.39|497.99|503.3|497.9|503.52|498.12|503.3|497.9|19
1625725210000|2021-07-08 06:20:10|503.28|497.88|503.2|497.8|503.3|497.9|503.18|497.78|20
1625725220000|2021-07-08 06:20:20|503.18|497.78|502.98|497.58|503.19|497.79|502.98|497.58|23
1625725230000|2021-07-08 06:20:30|502.93|497.53|502.93|497.53|503.06|497.66|502.91|497.51|22
1625725240000|2021-07-08 06:20:40|502.94|497.54|502.89|497.49|502.94|497.54|502.87|497.47|17
1625725250000|2021-07-08 06:20:50|502.88|497.48|502.77|497.37|502.89|497.49|502.76|497.36|19
1625725260000|2021-07-08 06:21:00|502.76|497.36|502.5|497.1|502.8|497.4|502.49|497.09|22
1625725270000|2021-07-08 06:21:10|502.42|497.02|502.28|496.88|502.43|497.03|502.28|496.88|17
1625725280000|2021-07-08 06:21:20|502.29|496.89|502.32|496.92|502.33|496.93|502.29|496.89|3
1625725290000|2021-07-08 06:21:30|502.33|496.93|502.33|496.93|502.33|496.93|502.32|496.92|3
1625725310000|2021-07-08 06:21:50|502.32|496.92|502.28|496.88|502.34|496.94|502.28|496.88|14
1625725320000|2021-07-08 06:22:00|502.22|496.82|502.28|496.88|502.3|496.9|501.69|496.29|27
1625725330000|2021-07-08 06:22:10|502.25|496.85|502.21|496.81|502.32|496.92|502.2|496.8|16
1625725340000|2021-07-08 06:22:20|502.2|496.8|502.02|496.62|502.2|496.8|502.01|496.61|14
1625725350000|2021-07-08 06:22:30|501.97|496.57|501.85|496.45|502.01|496.61|501.81|496.41|15
1625725360000|2021-07-08 06:22:40|501.87|496.47|501.84|496.44|501.87|496.47|501.84|496.44|8
1625725370000|2021-07-08 06:22:50|501.85|496.45|501.75|496.35|501.85|496.45|501.75|496.35|10
1625725380000|2021-07-08 06:23:00|501.74|496.34|501.84|496.44|501.84|496.44|501.74|496.34|8
1625725390000|2021-07-08 06:23:10|501.82|496.42|502.02|496.62|502.16|496.76|501.82|496.42|16
1625725400000|2021-07-08 06:23:20|502.01|496.61|501.98|496.58|502.04|496.64|501.97|496.57|16
1625725410000|2021-07-08 06:23:30|501.99|496.59|501.98|496.58|501.99|496.59|501.98|496.58|4
1625725420000|2021-07-08 06:23:40|501.99|496.59|502.03|496.63|502.03|496.63|501.99|496.59|6
1625725430000|2021-07-08 06:23:50|502.13|496.73|502.15|496.75|502.15|496.75|502.13|496.73|2
1625725440000|2021-07-08 06:24:00|502.14|496.74|501.88|496.48|502.14|496.74|501.88|496.48|16
1625725450000|2021-07-08 06:24:10|501.87|496.47|501.95|496.55|501.95|496.55|501.87|496.47|14
1625725460000|2021-07-08 06:24:20|501.93|496.53|502.03|496.63|502.03|496.63|501.93|496.53|2
1625725470000|2021-07-08 06:24:30|501.93|496.53|502.11|496.71|502.27|496.87|501.93|496.53|9
1625725480000|2021-07-08 06:24:40|502.12|496.72|502.28|496.88|502.35|496.95|502.12|496.72|15
1625725490000|2021-07-08 06:24:50|502.27|496.87|502.04|496.64|502.36|496.96|502.04|496.64|14
1625725500000|2021-07-08 06:25:00|502.07|496.67|502.05|496.65|502.11|496.71|502.05|496.65|8
1625725510000|2021-07-08 06:25:10|502.02|496.62|502.06|496.66|502.06|496.66|502.02|496.62|4
1625725520000|2021-07-08 06:25:20|502.05|496.65|501.81|496.41|502.06|496.66|501.81|496.41|15
1625725530000|2021-07-08 06:25:30|501.78|496.38|501.8|496.4|501.8|496.4|501.77|496.37|7
1625725540000|2021-07-08 06:25:40|501.81|496.41|501.87|496.47|501.87|496.47|501.76|496.36|11
1625725550000|2021-07-08 06:25:50|501.81|496.41|501.22|495.82|502|496.6|501.22|495.82|18
1625725560000|2021-07-08 06:26:00|501.19|495.79|501.05|495.65|501.19|495.79|501.05|495.65|10
1625725570000|2021-07-08 06:26:10|501.02|495.62|500.71|495.31|501.02|495.62|500.68|495.28|15
1625725580000|2021-07-08 06:26:20|500.61|495.21|500.86|495.46|500.87|495.47|500.6|495.2|15
1625725590000|2021-07-08 06:26:30|500.95|495.55|501.02|495.62|501.02|495.62|500.89|495.49|8
1625725600000|2021-07-08 06:26:40|501.05|495.65|501.23|495.83|501.29|495.89|501.05|495.65|25
1625725610000|2021-07-08 06:26:50|501.22|495.82|500.89|495.49|501.22|495.82|500.83|495.43|20
1625725620000|2021-07-08 06:27:00|500.9|495.5|500.92|495.52|500.99|495.59|500.86|495.46|17
1625725630000|2021-07-08 06:27:10|500.86|495.46|500.82|495.42|500.89|495.49|500.82|495.42|5
1625725640000|2021-07-08 06:27:20|500.81|495.41|500.8|495.4|500.81|495.41|500.8|495.4|2
1625725650000|2021-07-08 06:27:30|500.84|495.44|501.06|495.66|501.06|495.66|500.84|495.44|10
1625725660000|2021-07-08 06:27:40|501.05|495.65|501.08|495.68|501.13|495.73|501.03|495.63|9
1625725680000|2021-07-08 06:28:00|501.01|495.61|500.75|495.35|501.01|495.61|500.75|495.35|10
1625725690000|2021-07-08 06:28:10|500.8|495.4|500.62|495.22|500.8|495.4|500.52|495.12|17
1625725700000|2021-07-08 06:28:20|500.64|495.24|500.57|495.17|500.65|495.25|500.57|495.17|15
1625725710000|2021-07-08 06:28:30|500.56|495.16|500.6|495.2|500.67|495.27|500.56|495.16|8
1625725720000|2021-07-08 06:28:40|500.61|495.21|500.62|495.22|500.64|495.24|500.6|495.2|6
1625725730000|2021-07-08 06:28:50|500.63|495.23|500.62|495.22|500.71|495.31|500.59|495.19|12
1625725740000|2021-07-08 06:29:00|500.63|495.23|500.57|495.17|500.63|495.23|500.57|495.17|3
1625725750000|2021-07-08 06:29:10|500.52|495.12|500.29|494.89|500.52|495.12|500.29|494.89|7
1625725760000|2021-07-08 06:29:20|500.3|494.9|500|494.6|500.3|494.9|500|494.6|18
1625725770000|2021-07-08 06:29:30|500.01|494.61|499.82|494.42|500.04|494.64|499.77|494.37|15
1625725780000|2021-07-08 06:29:40|499.81|494.41|499.85|494.45|499.92|494.52|499.81|494.41|14
1625725790000|2021-07-08 06:29:50|499.86|494.46|499.89|494.49|499.94|494.54|499.85|494.45|12
1625725800000|2021-07-08 06:30:00|499.94|494.54|499.86|494.46|499.94|494.54|499.83|494.43|13
1625725810000|2021-07-08 06:30:10|499.84|494.44|499.8|494.4|499.86|494.46|499.79|494.39|13
1625725820000|2021-07-08 06:30:20|499.81|494.41|500.68|495.28|500.85|495.45|499.81|494.41|22
1625725830000|2021-07-08 06:30:30|500.62|495.22|500.43|495.03|500.62|495.22|500.43|495.03|29
1625725840000|2021-07-08 06:30:40|500.42|495.02|500.45|495.05|500.47|495.07|500.42|495.02|14
1625725850000|2021-07-08 06:30:50|500.51|495.11|500.07|494.67|500.51|495.11|500.07|494.67|18
1625725860000|2021-07-08 06:31:00|499.98|494.58|499.52|494.12|499.98|494.58|499.52|494.12|12
1625725870000|2021-07-08 06:31:10|499.53|494.13|499.29|493.89|499.56|494.16|499.29|493.89|16
1625725880000|2021-07-08 06:31:20|499.28|493.88|499.25|493.85|499.28|493.88|499.23|493.83|8
1625725890000|2021-07-08 06:31:30|499.24|493.84|499.23|493.83|499.24|493.84|499.22|493.82|3
1625725900000|2021-07-08 06:31:40|499.13|493.73|499.17|493.77|499.2|493.8|499.12|493.72|12
1625725910000|2021-07-08 06:31:50|499.16|493.76|498.88|493.48|499.16|493.76|498.88|493.48|9
1625725920000|2021-07-08 06:32:00|498.94|493.54|499|493.6|499.27|493.87|498.94|493.54|23
1625725930000|2021-07-08 06:32:10|498.99|493.59|498.71|493.31|498.99|493.59|498.71|493.31|14
1625725940000|2021-07-08 06:32:20|498.68|493.28|498.63|493.23|498.68|493.28|498.62|493.22|15
1625725950000|2021-07-08 06:32:30|498.6|493.2|498.47|493.07|498.65|493.25|498.41|493.01|15
1625725960000|2021-07-08 06:32:40|498.45|493.05|498.48|493.08|498.57|493.17|498.37|492.97|21
1625725970000|2021-07-08 06:32:50|498.47|493.07|498.42|493.02|498.5|493.1|498.42|493.02|11
1625725980000|2021-07-08 06:33:00|498.45|493.05|498.48|493.08|498.51|493.11|498.38|492.98|14
1625725990000|2021-07-08 06:33:10|498.47|493.07|498.33|492.93|498.47|493.07|498.32|492.92|14
1625726000000|2021-07-08 06:33:20|498.34|492.94|498.27|492.87|498.38|492.98|498.27|492.87|8
1625726010000|2021-07-08 06:33:30|498.15|492.75|498.06|492.66|498.15|492.75|498.06|492.66|6
1625726020000|2021-07-08 06:33:40|498.07|492.67|497.86|492.46|498.08|492.68|497.86|492.46|10
1625726030000|2021-07-08 06:33:50|497.79|492.39|498.05|492.65|498.13|492.73|497.78|492.38|19
1625726040000|2021-07-08 06:34:00|498.04|492.64|498.26|492.86|498.26|492.86|498.02|492.62|11
1625726050000|2021-07-08 06:34:10|498.34|492.94|498.48|493.08|498.52|493.12|498.26|492.86|22
1625726060000|2021-07-08 06:34:20|498.5|493.1|498.1|492.7|498.54|493.14|498.1|492.7|18
1625726070000|2021-07-08 06:34:30|498.12|492.72|497.8|492.4|498.15|492.75|497.8|492.4|18
1625726080000|2021-07-08 06:34:40|497.81|492.41|497.79|492.39|497.85|492.45|497.78|492.38|17
1625726090000|2021-07-08 06:34:50|497.8|492.4|497.8|492.4|497.8|492.4|497.78|492.38|4
1625726100000|2021-07-08 06:35:00|497.82|492.42|497.81|492.41|497.82|492.42|497.8|492.4|3
1625726110000|2021-07-08 06:35:10|497.93|492.53|497.97|492.57|497.97|492.57|497.89|492.49|7
1625726120000|2021-07-08 06:35:20|497.99|492.59|497.93|492.53|498.16|492.76|497.92|492.52|23
1625726130000|2021-07-08 06:35:30|497.92|492.52|497.79|492.39|497.92|492.52|497.77|492.37|12
1625726140000|2021-07-08 06:35:40|497.78|492.38|497.88|492.48|497.88|492.48|497.78|492.38|10
1625726150000|2021-07-08 06:35:50|497.78|492.38|497.83|492.43|497.84|492.44|497.78|492.38|8
1625726160000|2021-07-08 06:36:00|497.89|492.49|497.52|492.12|497.89|492.49|497.52|492.12|17
1625726170000|2021-07-08 06:36:10|497.55|492.15|497.66|492.26|497.71|492.31|497.48|492.08|20
1625726180000|2021-07-08 06:36:20|497.65|492.25|497.69|492.29|497.69|492.29|497.59|492.19|11
1625726190000|2021-07-08 06:36:30|497.7|492.3|497.65|492.25|497.7|492.3|497.65|492.25|3
1625726200000|2021-07-08 06:36:40|497.64|492.24|497.62|492.22|497.66|492.26|497.62|492.22|10
1625726210000|2021-07-08 06:36:50|497.63|492.23|497.51|492.11|497.68|492.28|497.5|492.1|17
1625726220000|2021-07-08 06:37:00|497.5|492.1|497.51|492.11|497.58|492.18|497.48|492.08|10
1625726230000|2021-07-08 06:37:10|497.52|492.12|497.75|492.35|497.76|492.36|497.52|492.12|20
1625726240000|2021-07-08 06:37:20|497.71|492.31|497.7|492.3|497.71|492.31|497.67|492.27|7
1625726250000|2021-07-08 06:37:30|497.69|492.29|497.66|492.26|497.78|492.38|497.64|492.24|13
1625726260000|2021-07-08 06:37:40|497.65|492.25|497.66|492.26|497.66|492.26|497.64|492.24|6
1625726270000|2021-07-08 06:37:50|497.67|492.27|497.49|492.09|497.67|492.27|497.47|492.07|13
1625726280000|2021-07-08 06:38:00|497.62|492.22|497.38|491.98|497.62|492.22|497.35|491.95|10
1625726290000|2021-07-08 06:38:10|497.44|492.04|497.38|491.98|497.44|492.04|497.33|491.93|10
1625726300000|2021-07-08 06:38:20|497.42|492.02|497.48|492.08|497.49|492.09|497.4|492|9
1625726310000|2021-07-08 06:38:30|497.47|492.07|497.3|491.9|497.47|492.07|497.3|491.9|14
1625726320000|2021-07-08 06:38:40|497.31|491.91|497.35|491.95|497.35|491.95|497.31|491.91|5
1625726330000|2021-07-08 06:38:50|497.34|491.94|497.2|491.8|497.34|491.94|497.2|491.8|17
1625726340000|2021-07-08 06:39:00|497.22|491.82|497.41|492.01|497.49|492.09|497.21|491.81|12
1625726350000|2021-07-08 06:39:10|497.42|492.02|497.56|492.16|497.68|492.28|497.42|492.02|19
1625726360000|2021-07-08 06:39:20|497.57|492.17|497.16|491.76|497.57|492.17|497.11|491.71|12
1625726370000|2021-07-08 06:39:30|497.15|491.75|497.13|491.73|497.15|491.75|497.1|491.7|6
1625726380000|2021-07-08 06:39:40|497.15|491.75|497.13|491.73|497.17|491.77|497.13|491.73|7
1625726390000|2021-07-08 06:39:50|497.14|491.74|497.01|491.61|497.14|491.74|497.01|491.61|5
1625726400000|2021-07-08 06:40:00|497.14|491.74|497.29|491.89|497.31|491.91|497.14|491.74|7
1625726410000|2021-07-08 06:40:10|497.3|491.9|497.12|491.72|497.35|491.95|497.12|491.72|18
1625726420000|2021-07-08 06:40:20|497.08|491.68|496.97|491.57|497.08|491.68|496.97|491.57|11
1625726430000|2021-07-08 06:40:30|496.86|491.46|497.02|491.62|497.02|491.62|496.8|491.4|24
1625726440000|2021-07-08 06:40:40|497.03|491.63|497.26|491.86|497.27|491.87|496.95|491.55|22
1625726450000|2021-07-08 06:40:50|497.23|491.83|497.18|491.78|497.28|491.88|497.16|491.76|19
1625726460000|2021-07-08 06:41:00|497.31|491.91|497.38|491.98|497.44|492.04|497.27|491.87|18
1625726470000|2021-07-08 06:41:10|497.39|491.99|497.4|492|497.4|492|497.32|491.92|21
1625726480000|2021-07-08 06:41:20|497.41|492.01|497.69|492.29|497.88|492.48|497.41|492.01|36
1625726490000|2021-07-08 06:41:30|497.73|492.33|497.26|491.86|497.73|492.33|497.24|491.84|23
1625726500000|2021-07-08 06:41:40|497.19|491.79|497.05|491.65|497.19|491.79|496.97|491.57|6
1625726510000|2021-07-08 06:41:50|497.16|491.76|496.99|491.59|497.17|491.77|496.99|491.59|7
1625726520000|2021-07-08 06:42:00|496.98|491.58|496.71|491.31|496.98|491.58|496.67|491.27|19
1625726530000|2021-07-08 06:42:10|496.74|491.34|496.84|491.44|496.93|491.53|496.65|491.25|23
1625726540000|2021-07-08 06:42:20|496.85|491.45|497.02|491.62|497.02|491.62|496.77|491.37|21
1625726550000|2021-07-08 06:42:30|496.97|491.57|497.69|492.29|497.69|492.29|496.97|491.57|18
1625726560000|2021-07-08 06:42:40|497.7|492.3|497.65|492.25|497.74|492.34|497.56|492.16|29
1625726570000|2021-07-08 06:42:50|497.66|492.26|498.36|492.96|498.41|493.01|497.65|492.25|29
1625726580000|2021-07-08 06:43:00|498.33|492.93|498.38|492.98|498.4|493|498.28|492.88|16
1625726590000|2021-07-08 06:43:10|498.46|493.06|498.55|493.15|499.02|493.62|498.42|493.02|28
1625726600000|2021-07-08 06:43:20|498.52|493.12|498.33|492.93|498.54|493.14|498.19|492.79|19
1625726610000|2021-07-08 06:43:30|498.32|492.92|498.26|492.86|498.32|492.92|498.26|492.86|9
1625726620000|2021-07-08 06:43:40|498.22|492.82|498.05|492.65|498.22|492.82|497.89|492.49|25
1625726630000|2021-07-08 06:43:50|498.08|492.68|497.99|492.59|498.35|492.95|497.98|492.58|27
1625726640000|2021-07-08 06:44:00|497.98|492.58|497.71|492.31|497.98|492.58|497.71|492.31|18
1625726650000|2021-07-08 06:44:10|497.72|492.32|497.82|492.42|497.94|492.54|497.72|492.32|24
1625726660000|2021-07-08 06:44:20|497.81|492.41|497.62|492.22|497.81|492.41|497.6|492.2|12
1625726670000|2021-07-08 06:44:30|497.61|492.21|497.79|492.39|497.87|492.47|497.61|492.21|16
1625726680000|2021-07-08 06:44:40|497.8|492.4|497.85|492.45|497.99|492.59|497.8|492.4|24
1625726690000|2021-07-08 06:44:50|497.87|492.47|497.68|492.28|497.97|492.57|497.68|492.28|28
1625726700000|2021-07-08 06:45:00|497.79|492.39|497.67|492.27|497.82|492.42|497.67|492.27|14
1625726710000|2021-07-08 06:45:10|497.72|492.32|498.05|492.65|498.05|492.65|497.71|492.31|22
1625726720000|2021-07-08 06:45:20|498.08|492.68|498.23|492.83|498.5|493.1|498.05|492.65|28
1625726730000|2021-07-08 06:45:30|498.25|492.85|498.29|492.89|498.37|492.97|498.2|492.8|11
1625726740000|2021-07-08 06:45:40|498.33|492.93|498.28|492.88|498.33|492.93|498.25|492.85|12
1625726750000|2021-07-08 06:45:50|498.27|492.87|497.89|492.49|498.27|492.87|497.89|492.49|15
1625726760000|2021-07-08 06:46:00|497.93|492.53|497.62|492.22|497.93|492.53|497.62|492.22|17
1625726770000|2021-07-08 06:46:10|497.65|492.25|497.72|492.32|497.81|492.41|497.62|492.22|15
1625726780000|2021-07-08 06:46:20|497.77|492.37|497.78|492.38|497.82|492.42|497.69|492.29|14
1625726790000|2021-07-08 06:46:30|497.79|492.39|497.78|492.38|497.82|492.42|497.77|492.37|8
1625726800000|2021-07-08 06:46:40|497.79|492.39|498.04|492.64|498.05|492.65|497.71|492.31|16
1625726810000|2021-07-08 06:46:50|498.06|492.66|498.16|492.76|498.22|492.82|498.02|492.62|15
1625726820000|2021-07-08 06:47:00|498.02|492.62|498.01|492.61|498.17|492.77|497.98|492.58|14
1625726830000|2021-07-08 06:47:10|498.03|492.63|498.15|492.75|498.15|492.75|498.03|492.63|16
1625726840000|2021-07-08 06:47:20|498.22|492.82|498.58|493.18|498.58|493.18|498.22|492.82|18
1625726850000|2021-07-08 06:47:30|498.6|493.2|498.83|493.43|499.03|493.63|498.59|493.19|28
1625726860000|2021-07-08 06:47:40|498.84|493.44|498.83|493.43|498.88|493.48|498.82|493.42|23
1625726870000|2021-07-08 06:47:50|498.84|493.44|498.27|492.87|498.85|493.45|498.27|492.87|28
1625726880000|2021-07-08 06:48:00|498.33|492.93|498.4|493|498.41|493.01|498.28|492.88|24
1625726890000|2021-07-08 06:48:10|498.41|493.01|498.67|493.27|498.72|493.32|498.41|493.01|28
1625726900000|2021-07-08 06:48:20|498.68|493.28|498.88|493.48|498.92|493.52|498.68|493.28|17
1625726910000|2021-07-08 06:48:30|498.85|493.45|498.92|493.52|498.92|493.52|498.84|493.44|8
1625726920000|2021-07-08 06:48:40|498.94|493.54|498.85|493.45|498.94|493.54|498.81|493.41|16
1625726930000|2021-07-08 06:48:50|498.84|493.44|498.7|493.3|498.84|493.44|498.7|493.3|10
1625726940000|2021-07-08 06:49:00|498.67|493.27|498.38|492.98|498.67|493.27|498.38|492.98|21
1625726950000|2021-07-08 06:49:10|498.39|492.99|498.43|493.03|498.43|493.03|498.37|492.97|9
1625726960000|2021-07-08 06:49:20|498.42|493.02|498.38|492.98|498.44|493.04|498.38|492.98|4
1625726970000|2021-07-08 06:49:30|498.37|492.97|498.37|492.97|498.42|493.02|498.36|492.96|8
1625726980000|2021-07-08 06:49:40|498.39|492.99|498.39|492.99|498.42|493.02|498.34|492.94|13
1625726990000|2021-07-08 06:49:50|498.34|492.94|498.39|492.99|498.44|493.04|498.29|492.89|12
1625727000000|2021-07-08 06:50:00|498.38|492.98|498.19|492.79|498.38|492.98|498.19|492.79|16
1625727010000|2021-07-08 06:50:10|498.2|492.8|498.07|492.67|498.2|492.8|498.07|492.67|3
1625727020000|2021-07-08 06:50:20|498.06|492.66|498.26|492.86|498.36|492.96|498.05|492.65|14
1625727030000|2021-07-08 06:50:30|498.31|492.91|498.44|493.04|498.45|493.05|498.31|492.91|15
1625727040000|2021-07-08 06:50:40|498.45|493.05|498.66|493.26|498.66|493.26|498.44|493.04|10
1625727050000|2021-07-08 06:50:50|498.65|493.25|498.5|493.1|498.65|493.25|498.49|493.09|15
1625727060000|2021-07-08 06:51:00|498.53|493.13|498.52|493.12|498.53|493.13|498.51|493.11|3
1625727070000|2021-07-08 06:51:10|498.53|493.13|498.69|493.29|498.69|493.29|498.53|493.13|4
1625727080000|2021-07-08 06:51:20|498.75|493.35|498.73|493.33|498.87|493.47|498.73|493.33|17
1625727090000|2021-07-08 06:51:30|498.72|493.32|498.74|493.34|498.8|493.4|498.72|493.32|10
1625727100000|2021-07-08 06:51:40|498.73|493.33|498.67|493.27|498.74|493.34|498.67|493.27|7
1625727110000|2021-07-08 06:51:50|498.66|493.26|498.64|493.24|498.67|493.27|498.63|493.23|15
1625727120000|2021-07-08 06:52:00|498.63|493.23|498.28|492.88|498.63|493.23|498.28|492.88|13
1625727130000|2021-07-08 06:52:10|498.25|492.85|497.93|492.53|498.25|492.85|497.92|492.52|11
1625727140000|2021-07-08 06:52:20|497.82|492.42|497.82|492.42|497.82|492.42|497.82|492.42|1
1625727150000|2021-07-08 06:52:30|497.77|492.37|497.51|492.11|497.77|492.37|497.51|492.11|5
1625727160000|2021-07-08 06:52:40|497.52|492.12|497.52|492.12|497.53|492.13|497.31|491.91|19
1625727170000|2021-07-08 06:52:50|497.57|492.17|497.52|492.12|497.57|492.17|497.51|492.11|7
1625727180000|2021-07-08 06:53:00|497.51|492.11|497.5|492.1|497.53|492.13|497.5|492.1|8
1625727190000|2021-07-08 06:53:10|497.47|492.07|497.96|492.56|497.96|492.56|497.47|492.07|16
1625727200000|2021-07-08 06:53:20|497.99|492.59|497.84|492.44|498.11|492.71|497.83|492.43|21
1625727210000|2021-07-08 06:53:30|497.83|492.43|497.82|492.42|497.83|492.43|497.81|492.41|4
1625727220000|2021-07-08 06:53:40|497.81|492.41|497.72|492.32|497.81|492.41|497.72|492.32|3
1625727230000|2021-07-08 06:53:50|497.63|492.23|497.61|492.21|497.64|492.24|497.61|492.21|3
1625727240000|2021-07-08 06:54:00|497.6|492.2|497.81|492.41|497.83|492.43|497.6|492.2|10
1625727250000|2021-07-08 06:54:10|497.8|492.4|497.84|492.44|497.87|492.47|497.8|492.4|11
1625727260000|2021-07-08 06:54:20|497.85|492.45|497.81|492.41|497.86|492.46|497.8|492.4|8
1625727270000|2021-07-08 06:54:30|497.88|492.48|497.91|492.51|497.91|492.51|497.87|492.47|11
1625727280000|2021-07-08 06:54:40|497.9|492.5|497.93|492.53|497.94|492.54|497.9|492.5|9
1625727300000|2021-07-08 06:55:00|497.94|492.54|497.84|492.44|497.94|492.54|497.84|492.44|5
1625727310000|2021-07-08 06:55:10|497.82|492.42|497.8|492.4|497.83|492.43|497.8|492.4|4
1625727330000|2021-07-08 06:55:30|497.78|492.38|497.78|492.38|497.8|492.4|497.78|492.38|3
1625727340000|2021-07-08 06:55:40|497.8|492.4|497.73|492.33|497.82|492.42|497.68|492.28|16
1625727350000|2021-07-08 06:55:50|497.72|492.32|497.62|492.22|497.72|492.32|497.61|492.21|7
1625727360000|2021-07-08 06:56:00|497.63|492.23|497.24|491.84|497.63|492.23|497.24|491.84|18
1625727370000|2021-07-08 06:56:10|497.23|491.83|497.22|491.82|497.23|491.83|497.02|491.62|18
1625727380000|2021-07-08 06:56:20|497.21|491.81|497.3|491.9|497.35|491.95|497.21|491.81|13
1625727390000|2021-07-08 06:56:30|497.29|491.89|497.16|491.76|497.29|491.89|497.07|491.67|22
1625727400000|2021-07-08 06:56:40|497.15|491.75|497.21|491.81|497.21|491.81|497.15|491.75|19
1625727410000|2021-07-08 06:56:50|497.18|491.78|496.98|491.58|497.22|491.82|496.94|491.54|13
1625727420000|2021-07-08 06:57:00|496.96|491.56|496.61|491.21|496.96|491.56|496.61|491.21|10
1625727430000|2021-07-08 06:57:10|496.6|491.2|496.87|491.47|496.87|491.47|496.53|491.13|23
1625727440000|2021-07-08 06:57:20|496.86|491.46|497.06|491.66|497.06|491.66|496.85|491.45|10
1625727450000|2021-07-08 06:57:30|497.04|491.64|497.08|491.68|497.08|491.68|497.03|491.63|6
1625727460000|2021-07-08 06:57:40|497.1|491.7|496.85|491.45|497.1|491.7|496.79|491.39|17
1625727470000|2021-07-08 06:57:50|496.73|491.33|496.57|491.17|496.75|491.35|496.54|491.14|13
1625727480000|2021-07-08 06:58:00|496.58|491.18|496.37|490.97|496.58|491.18|496.37|490.97|16
1625727490000|2021-07-08 06:58:10|496.41|491.01|496.5|491.1|496.5|491.1|496.22|490.82|26
1625727500000|2021-07-08 06:58:20|496.49|491.09|496.79|491.39|496.79|491.39|496.49|491.09|18
1625727510000|2021-07-08 06:58:30|496.77|491.37|496.72|491.32|496.93|491.53|496.72|491.32|21
1625727520000|2021-07-08 06:58:40|496.71|491.31|496.72|491.32|496.72|491.32|496.65|491.25|9
1625727530000|2021-07-08 06:58:50|496.74|491.34|496.94|491.54|496.94|491.54|496.71|491.31|15
1625727540000|2021-07-08 06:59:00|496.93|491.53|496.77|491.37|496.93|491.53|496.67|491.27|14
1625727550000|2021-07-08 06:59:10|496.72|491.32|496.58|491.18|496.73|491.33|496.55|491.15|17
1625727560000|2021-07-08 06:59:20|496.56|491.16|496.53|491.13|496.62|491.22|496.49|491.09|14
1625727570000|2021-07-08 06:59:30|496.5|491.1|496.84|491.44|497.01|491.61|496.5|491.1|18
1625727580000|2021-07-08 06:59:40|496.82|491.42|496.57|491.17|496.93|491.53|496.47|491.07|20
1625727590000|2021-07-08 06:59:50|496.55|491.15|496.42|491.02|496.59|491.19|496.4|491|20
1625727600000|2021-07-08 07:00:00|496.41|491.01|496.6|491.2|496.66|491.26|496.41|491.01|18
1625727610000|2021-07-08 07:00:10|496.61|491.21|496.63|491.23|496.63|491.23|496.56|491.16|11
1625727620000|2021-07-08 07:00:20|496.64|491.24|496.76|491.36|496.76|491.36|496.53|491.13|17
1625727630000|2021-07-08 07:00:30|496.77|491.37|496.76|491.36|496.77|491.37|496.76|491.36|4
1625727640000|2021-07-08 07:00:40|496.77|491.37|496.84|491.44|496.84|491.44|496.76|491.36|6
1625727650000|2021-07-08 07:00:50|496.91|491.51|497.06|491.66|497.09|491.69|496.9|491.5|14
1625727660000|2021-07-08 07:01:00|497.08|491.68|497.12|491.72|497.15|491.75|497.05|491.65|12
1625727670000|2021-07-08 07:01:10|497.14|491.74|497.17|491.77|497.17|491.77|497.14|491.74|4
1625727680000|2021-07-08 07:01:20|497.18|491.78|497.2|491.8|497.2|491.8|497.18|491.78|2
1625727690000|2021-07-08 07:01:30|497.16|491.76|497.28|491.88|497.28|491.88|497.16|491.76|4
1625727700000|2021-07-08 07:01:40|497.29|491.89|497.56|492.16|497.56|492.16|497.29|491.89|9
1625727710000|2021-07-08 07:01:50|497.55|492.15|497.39|491.99|497.56|492.16|497.37|491.97|15
1625727720000|2021-07-08 07:02:00|497.38|491.98|497.4|492|497.43|492.03|497.38|491.98|11
1625727730000|2021-07-08 07:02:10|497.39|491.99|497.17|491.77|497.39|491.99|497.12|491.72|17
1625727740000|2021-07-08 07:02:20|497.18|491.78|497.24|491.84|497.24|491.84|497.15|491.75|18
1625727750000|2021-07-08 07:02:30|497.25|491.85|497.24|491.84|497.25|491.85|497.24|491.84|2
1625727760000|2021-07-08 07:02:40|497.25|491.85|497.24|491.84|497.25|491.85|497.24|491.84|2
1625727770000|2021-07-08 07:02:50|497.26|491.86|497.88|492.48|497.88|492.48|497.26|491.86|18
1625727780000|2021-07-08 07:03:00|497.89|492.49|497.56|492.16|497.97|492.57|497.44|492.04|27
1625727790000|2021-07-08 07:03:10|497.55|492.15|497.61|492.21|497.61|492.21|497.55|492.15|9
1625727800000|2021-07-08 07:03:20|497.59|492.19|497.89|492.49|497.89|492.49|497.59|492.19|13
1625727830000|2021-07-08 07:03:50|498|492.6|498.05|492.65|498.05|492.65|498|492.6|4
1625727840000|2021-07-08 07:04:00|498.04|492.64|498.21|492.81|498.21|492.81|498.03|492.63|16
1625727850000|2021-07-08 07:04:10|498.2|492.8|498.21|492.81|498.23|492.83|498.14|492.74|12
1625727860000|2021-07-08 07:04:20|498.18|492.78|498.05|492.65|498.22|492.82|498.05|492.65|14
1625727870000|2021-07-08 07:04:30|498.03|492.63|498.08|492.68|498.08|492.68|498.03|492.63|6
1625727880000|2021-07-08 07:04:40|498.13|492.73|498.23|492.83|498.23|492.83|498.12|492.72|7
1625727890000|2021-07-08 07:04:50|498.22|492.82|498.26|492.86|498.27|492.87|498.2|492.8|8
1625727900000|2021-07-08 07:05:00|498.32|492.92|498.15|492.75|498.32|492.92|498.14|492.74|11
1625727910000|2021-07-08 07:05:10|498.04|492.64|497.91|492.51|498.05|492.65|497.78|492.38|18
1625727920000|2021-07-08 07:05:20|497.94|492.54|497.97|492.57|498|492.6|497.94|492.54|13
1625727930000|2021-07-08 07:05:30|497.98|492.58|498.02|492.62|498.02|492.62|497.91|492.51|12
1625727940000|2021-07-08 07:05:40|498.01|492.61|498.05|492.65|498.08|492.68|497.96|492.56|8
1625727950000|2021-07-08 07:05:50|498.04|492.64|497.91|492.51|498.04|492.64|497.91|492.51|6
1625727960000|2021-07-08 07:06:00|497.93|492.53|497.64|492.24|497.94|492.54|497.62|492.22|19
1625727970000|2021-07-08 07:06:10|497.62|492.22|497.6|492.2|497.65|492.25|497.57|492.17|21
1625727980000|2021-07-08 07:06:20|497.63|492.23|497.8|492.4|497.8|492.4|497.62|492.22|11
1625727990000|2021-07-08 07:06:30|497.81|492.41|497.8|492.4|497.81|492.41|497.76|492.36|10
1625728000000|2021-07-08 07:06:40|497.79|492.39|497.8|492.4|497.81|492.41|497.77|492.37|9
1625728010000|2021-07-08 07:06:50|497.79|492.39|497.5|492.1|497.79|492.39|497.5|492.1|15
1625728020000|2021-07-08 07:07:00|497.52|492.12|497.66|492.26|497.77|492.37|497.52|492.12|19
1625728030000|2021-07-08 07:07:10|497.69|492.29|498.32|492.92|498.32|492.92|497.69|492.29|18
1625728040000|2021-07-08 07:07:20|498.34|492.94|498.2|492.8|498.34|492.94|498.13|492.73|14
1625728050000|2021-07-08 07:07:30|498.23|492.83|498.25|492.85|498.26|492.86|498.23|492.83|3
1625728060000|2021-07-08 07:07:40|498.28|492.88|498.29|492.89|498.3|492.9|498.28|492.88|4
1625728070000|2021-07-08 07:07:50|498.3|492.9|498.27|492.87|498.3|492.9|498.26|492.86|4
1625728080000|2021-07-08 07:08:00|498.28|492.88|498.37|492.97|498.38|492.98|498.28|492.88|10
1625728090000|2021-07-08 07:08:10|498.36|492.96|498.36|492.96|498.37|492.97|498.33|492.93|6
1625728100000|2021-07-08 07:08:20|498.37|492.97|498.37|492.97|498.37|492.97|498.36|492.96|3
1625728110000|2021-07-08 07:08:30|498.36|492.96|498.37|492.97|498.37|492.97|498.36|492.96|2
1625728120000|2021-07-08 07:08:40|498.28|492.88|498.37|492.97|498.38|492.98|498.28|492.88|6
1625728130000|2021-07-08 07:08:50|498.4|493|498.63|493.23|498.66|493.26|498.39|492.99|14
1625728140000|2021-07-08 07:09:00|498.73|493.33|498.56|493.16|498.73|493.33|498.56|493.16|6
1625728150000|2021-07-08 07:09:10|498.52|493.12|498.52|493.12|498.53|493.13|498.46|493.06|14
1625728160000|2021-07-08 07:09:20|498.5|493.1|498.58|493.18|498.58|493.18|498.5|493.1|5
1625728170000|2021-07-08 07:09:30|498.54|493.14|498.6|493.2|498.62|493.22|498.54|493.14|7
1625728180000|2021-07-08 07:09:40|498.65|493.25|498.65|493.25|498.65|493.25|498.65|493.25|1
1625728190000|2021-07-08 07:09:50|498.67|493.27|498.86|493.46|498.86|493.46|498.67|493.27|6
1625728200000|2021-07-08 07:10:00|498.87|493.47|498.71|493.31|498.89|493.49|498.71|493.31|13
1625728210000|2021-07-08 07:10:10|498.63|493.23|498.67|493.27|498.68|493.28|498.59|493.19|11
1625728220000|2021-07-08 07:10:20|498.66|493.26|498.64|493.24|498.66|493.26|498.63|493.23|5
1625728230000|2021-07-08 07:10:30|498.63|493.23|498.64|493.24|498.64|493.24|498.63|493.23|2
1625728240000|2021-07-08 07:10:40|498.66|493.26|498.69|493.29|498.69|493.29|498.59|493.19|9
1625728250000|2021-07-08 07:10:50|498.59|493.19|498.66|493.26|498.66|493.26|498.56|493.16|9
1625728260000|2021-07-08 07:11:00|498.68|493.28|498.69|493.29|498.7|493.3|498.68|493.28|4
1625728270000|2021-07-08 07:11:10|498.78|493.38|498.81|493.41|498.82|493.42|498.72|493.32|6
1625728280000|2021-07-08 07:11:20|498.82|493.42|498.76|493.36|498.89|493.49|498.76|493.36|12
1625728290000|2021-07-08 07:11:30|498.88|493.48|498.92|493.52|498.93|493.53|498.87|493.47|6
1625728300000|2021-07-08 07:11:40|498.93|493.53|498.93|493.53|498.93|493.53|498.93|493.53|1
1625728310000|2021-07-08 07:11:50|498.9|493.5|499.2|493.8|499.2|493.8|498.9|493.5|12
1625728320000|2021-07-08 07:12:00|499.19|493.79|499.26|493.86|499.26|493.86|499.19|493.79|6
1625728330000|2021-07-08 07:12:10|499.27|493.87|499.3|493.9|499.3|493.9|499.27|493.87|4
1625728340000|2021-07-08 07:12:20|499.29|493.89|499.35|493.95|499.35|493.95|499.29|493.89|4
1625728350000|2021-07-08 07:12:30|499.41|494.01|499.55|494.15|499.55|494.15|499.41|494.01|5
1625728360000|2021-07-08 07:12:40|499.56|494.16|499.55|494.15|499.57|494.17|499.51|494.11|18
1625728370000|2021-07-08 07:12:50|499.58|494.18|499.67|494.27|499.71|494.31|499.57|494.17|14
1625728380000|2021-07-08 07:13:00|499.68|494.28|499.55|494.15|499.68|494.28|499.55|494.15|10
1625728390000|2021-07-08 07:13:10|499.58|494.18|499.62|494.22|499.62|494.22|499.57|494.17|6
1625728400000|2021-07-08 07:13:20|499.61|494.21|499.48|494.08|499.61|494.21|499.36|493.96|10
1625728410000|2021-07-08 07:13:30|499.47|494.07|499.71|494.31|499.71|494.31|499.47|494.07|6
1625728420000|2021-07-08 07:13:40|499.72|494.32|499.89|494.49|499.9|494.5|499.72|494.32|19
1625728430000|2021-07-08 07:13:50|499.91|494.51|499.97|494.57|499.99|494.59|499.91|494.51|12
1625728440000|2021-07-08 07:14:00|499.98|494.58|499.95|494.55|500.02|494.62|499.95|494.55|14
1625728450000|2021-07-08 07:14:10|499.93|494.53|499.89|494.49|499.93|494.53|499.86|494.46|10
1625728460000|2021-07-08 07:14:20|499.94|494.54|499.94|494.54|499.94|494.54|499.93|494.53|5
1625728470000|2021-07-08 07:14:30|499.93|494.53|499.95|494.55|499.96|494.56|499.93|494.53|4
1625728490000|2021-07-08 07:14:50|500|494.6|500.08|494.68|500.08|494.68|500|494.6|2
1625728500000|2021-07-08 07:15:00|500.14|494.74|500.23|494.83|500.24|494.84|500.14|494.74|4
1625728510000|2021-07-08 07:15:10|500.24|494.84|499.99|494.59|500.24|494.84|499.88|494.48|11
1625728520000|2021-07-08 07:15:20|499.97|494.57|499.67|494.27|499.97|494.57|499.58|494.18|14
1625728530000|2021-07-08 07:15:30|499.63|494.23|499.69|494.29|499.78|494.38|499.62|494.22|16
1625728540000|2021-07-08 07:15:40|499.66|494.26|500.17|494.77|500.24|494.84|499.66|494.26|20
1625728550000|2021-07-08 07:15:50|500.16|494.76|499.96|494.56|500.16|494.76|499.96|494.56|16
1625728560000|2021-07-08 07:16:00|499.97|494.57|499.91|494.51|499.98|494.58|499.86|494.46|6
1625728570000|2021-07-08 07:16:10|499.86|494.46|499.62|494.22|499.9|494.5|499.58|494.18|17
1625728580000|2021-07-08 07:16:20|499.61|494.21|499.33|493.93|499.65|494.25|499.33|493.93|20
1625728590000|2021-07-08 07:16:30|499.32|493.92|499.31|493.91|499.33|493.93|499.31|493.91|6
1625728600000|2021-07-08 07:16:40|499.33|493.93|499.35|493.95|499.36|493.96|499.31|493.91|16
1625728610000|2021-07-08 07:16:50|499.33|493.93|499.26|493.86|499.37|493.97|499.26|493.86|19
1625728620000|2021-07-08 07:17:00|499.23|493.83|499.26|493.86|499.27|493.87|499.07|493.67|25
1625728630000|2021-07-08 07:17:10|499.29|493.89|499.23|493.83|499.3|493.9|499.22|493.82|11
1625728640000|2021-07-08 07:17:20|499.22|493.82|499.24|493.84|499.3|493.9|499.22|493.82|14
1625728650000|2021-07-08 07:17:30|499.23|493.83|499.18|493.78|499.28|493.88|499.18|493.78|19
1625728660000|2021-07-08 07:17:40|499.16|493.76|499.18|493.78|499.18|493.78|499.15|493.75|5
1625728670000|2021-07-08 07:17:50|499.17|493.77|499.17|493.77|499.17|493.77|499.17|493.77|1
1625728680000|2021-07-08 07:18:00|499.18|493.78|498.99|493.59|499.18|493.78|498.97|493.57|13
1625728690000|2021-07-08 07:18:10|498.98|493.58|498.96|493.56|498.99|493.59|498.95|493.55|14
1625728700000|2021-07-08 07:18:20|498.95|493.55|498.97|493.57|498.97|493.57|498.95|493.55|11
1625728710000|2021-07-08 07:18:30|498.95|493.55|498.99|493.59|499.01|493.61|498.95|493.55|8
1625728720000|2021-07-08 07:18:40|498.98|493.58|498.82|493.42|498.98|493.58|498.82|493.42|9
1625728730000|2021-07-08 07:18:50|498.79|493.39|498.77|493.37|498.79|493.39|498.77|493.37|3
1625728740000|2021-07-08 07:19:00|498.66|493.26|498.61|493.21|498.66|493.26|498.61|493.21|8
1625728750000|2021-07-08 07:19:10|498.62|493.22|498.84|493.44|498.86|493.46|498.62|493.22|10
1625728760000|2021-07-08 07:19:20|498.88|493.48|498.87|493.47|498.88|493.48|498.86|493.46|3
1625728770000|2021-07-08 07:19:30|498.86|493.46|498.73|493.33|498.87|493.47|498.73|493.33|11
1625728780000|2021-07-08 07:19:40|498.66|493.26|498.66|493.26|498.66|493.26|498.66|493.26|1
1625728790000|2021-07-08 07:19:50|498.68|493.28|498.65|493.25|498.7|493.3|498.65|493.25|11
1625728800000|2021-07-08 07:20:00|498.66|493.26|498.31|492.91|498.66|493.26|498.27|492.87|24
1625728810000|2021-07-08 07:20:10|498.3|492.9|498.39|492.99|498.7|493.3|498.29|492.89|22
1625728820000|2021-07-08 07:20:20|498.38|492.98|497.95|492.55|498.38|492.98|497.95|492.55|20
1625728830000|2021-07-08 07:20:30|497.96|492.56|497.91|492.51|497.96|492.56|497.9|492.5|7
1625728840000|2021-07-08 07:20:40|497.92|492.52|498.1|492.7|498.1|492.7|497.92|492.52|9
1625728850000|2021-07-08 07:20:50|498.11|492.71|498.11|492.71|498.12|492.72|498.11|492.71|5
1625728860000|2021-07-08 07:21:00|498.15|492.75|497.98|492.58|498.15|492.75|497.98|492.58|11
1625728870000|2021-07-08 07:21:10|497.92|492.52|497.88|492.48|498|492.6|497.86|492.46|21
1625728880000|2021-07-08 07:21:20|497.89|492.49|497.87|492.47|497.91|492.51|497.86|492.46|13
1625728890000|2021-07-08 07:21:30|497.86|492.46|497.87|492.47|497.87|492.47|497.86|492.46|2
1625728900000|2021-07-08 07:21:40|497.85|492.45|497.85|492.45|497.88|492.48|497.85|492.45|9
1625728910000|2021-07-08 07:21:50|497.88|492.48|497.84|492.44|497.9|492.5|497.82|492.42|20
1625728920000|2021-07-08 07:22:00|497.8|492.4|497.56|492.16|497.8|492.4|497.54|492.14|13
1625728930000|2021-07-08 07:22:10|497.57|492.17|497.53|492.13|497.57|492.17|497.52|492.12|7
1625728940000|2021-07-08 07:22:20|497.52|492.12|497.29|491.89|497.52|492.12|497.28|491.88|17
1625728950000|2021-07-08 07:22:30|497.3|491.9|497.47|492.07|497.47|492.07|497.29|491.89|14
1625728960000|2021-07-08 07:22:40|497.5|492.1|497.7|492.3|497.7|492.3|497.46|492.06|12
1625728970000|2021-07-08 07:22:50|497.69|492.29|497.82|492.42|497.94|492.54|497.58|492.18|21
1625728980000|2021-07-08 07:23:00|497.8|492.4|497.67|492.27|497.8|492.4|497.67|492.27|21
1625728990000|2021-07-08 07:23:10|497.63|492.23|497.39|491.99|497.63|492.23|497.36|491.96|13
1625729000000|2021-07-08 07:23:20|497.36|491.96|497.38|491.98|497.41|492.01|497.36|491.96|7
1625729010000|2021-07-08 07:23:30|497.37|491.97|497.11|491.71|497.38|491.98|497.1|491.7|19
1625729020000|2021-07-08 07:23:40|497.07|491.67|497.12|491.72|497.12|491.72|497.06|491.66|9
1625729030000|2021-07-08 07:23:50|497.11|491.71|496.99|491.59|497.31|491.91|496.99|491.59|17
1625729040000|2021-07-08 07:24:00|497|491.6|497.07|491.67|497.09|491.69|496.98|491.58|16
1625729050000|2021-07-08 07:24:10|497.08|491.68|497.3|491.9|497.32|491.92|497.07|491.67|15
1625729060000|2021-07-08 07:24:20|497.28|491.88|497.3|491.9|497.31|491.91|497.28|491.88|14
1625729070000|2021-07-08 07:24:30|497.31|491.91|497.1|491.7|497.32|491.92|497.09|491.69|20
1625729080000|2021-07-08 07:24:40|497.11|491.71|497.25|491.85|497.25|491.85|497.11|491.71|20
1625729090000|2021-07-08 07:24:50|497.24|491.84|497.22|491.82|497.3|491.9|497.19|491.79|15
1625729100000|2021-07-08 07:25:00|497.19|491.79|497.32|491.92|497.38|491.98|497.12|491.72|15
1625729110000|2021-07-08 07:25:10|497.3|491.9|497.33|491.93|497.33|491.93|497.3|491.9|4
1625729120000|2021-07-08 07:25:20|497.32|491.92|497.3|491.9|497.32|491.92|497.29|491.89|3
1625729150000|2021-07-08 07:25:50|497.31|491.91|497.32|491.92|497.32|491.92|497.31|491.91|2
1625729160000|2021-07-08 07:26:00|497.31|491.91|497.13|491.73|497.31|491.91|497.06|491.66|21
1625729170000|2021-07-08 07:26:10|497.16|491.76|497.26|491.86|497.3|491.9|497.15|491.75|16
1625729180000|2021-07-08 07:26:20|497.27|491.87|497.59|492.19|497.59|492.19|497.27|491.87|5
1625729190000|2021-07-08 07:26:30|497.58|492.18|497.56|492.16|497.58|492.18|497.55|492.15|3
1625729200000|2021-07-08 07:26:40|497.58|492.18|498.14|492.74|498.14|492.74|497.58|492.18|13
1625729220000|2021-07-08 07:27:00|498.15|492.75|498.16|492.76|498.16|492.76|498.15|492.75|2
1625729230000|2021-07-08 07:27:10|498.15|492.75|497.8|492.4|498.15|492.75|497.8|492.4|18
1625729240000|2021-07-08 07:27:20|497.81|492.41|497.76|492.36|497.82|492.42|497.76|492.36|14
1625729250000|2021-07-08 07:27:30|497.75|492.35|497.52|492.12|497.77|492.37|497.49|492.09|14
1625729260000|2021-07-08 07:27:40|497.46|492.06|497.04|491.64|497.46|492.06|497.03|491.63|21
1625729270000|2021-07-08 07:27:50|496.99|491.59|496.64|491.24|497.03|491.63|496.63|491.23|15
1625729280000|2021-07-08 07:28:00|496.68|491.28|496.75|491.35|496.75|491.35|496.64|491.24|14
1625729290000|2021-07-08 07:28:10|496.76|491.36|496.8|491.4|496.81|491.41|496.76|491.36|3
1625729300000|2021-07-08 07:28:20|496.91|491.51|497.15|491.75|497.15|491.75|496.91|491.51|11
1625729310000|2021-07-08 07:28:30|497.22|491.82|497.07|491.67|497.22|491.82|497.07|491.67|8
1625729320000|2021-07-08 07:28:40|497.08|491.68|497.16|491.76|497.17|491.77|497.07|491.67|5
1625729330000|2021-07-08 07:28:50|497.17|491.77|497.31|491.91|497.31|491.91|497.17|491.77|7
1625729340000|2021-07-08 07:29:00|497.21|491.81|496.71|491.31|497.3|491.9|496.71|491.31|22
1625729350000|2021-07-08 07:29:10|496.72|491.32|496.66|491.26|496.72|491.32|496.63|491.23|11
1625729360000|2021-07-08 07:29:20|496.67|491.27|496.58|491.18|496.67|491.27|496.58|491.18|12
1625729370000|2021-07-08 07:29:30|496.61|491.21|496.54|491.14|496.64|491.24|496.49|491.09|21
1625729380000|2021-07-08 07:29:40|496.55|491.15|496.54|491.14|496.55|491.15|496.51|491.11|18
1625729390000|2021-07-08 07:29:50|496.5|491.1|496.48|491.08|496.5|491.1|496.48|491.08|12
1625729400000|2021-07-08 07:30:00|496.4|491|495.79|490.39|496.4|491|495.66|490.26|26
1625729410000|2021-07-08 07:30:10|496|490.6|495.56|490.16|496|490.6|495.53|490.13|30
1625729420000|2021-07-08 07:30:20|495.49|490.09|495.43|490.03|495.49|490.09|495.26|489.86|22
1625729430000|2021-07-08 07:30:30|495.44|490.04|495.45|490.05|495.58|490.18|495.39|489.99|25
1625729440000|2021-07-08 07:30:40|495.48|490.08|494.8|489.4|495.51|490.11|494.8|489.4|17
1625729450000|2021-07-08 07:30:50|494.84|489.44|494.82|489.42|494.99|489.59|494.74|489.34|30
1625729460000|2021-07-08 07:31:00|494.78|489.38|495.01|489.61|495.01|489.61|494.78|489.38|22
1625729470000|2021-07-08 07:31:10|495.09|489.69|495.01|489.61|495.09|489.69|494.97|489.57|15
1625729480000|2021-07-08 07:31:20|495|489.6|494.95|489.55|495.07|489.67|494.93|489.53|18
1625729490000|2021-07-08 07:31:30|495.01|489.61|495.19|489.79|495.32|489.92|494.95|489.55|22
1625729500000|2021-07-08 07:31:40|495.1|489.7|495.06|489.66|495.18|489.78|495.04|489.64|20
1625729510000|2021-07-08 07:31:50|495.05|489.65|494.77|489.37|495.05|489.65|494.77|489.37|22
1625729520000|2021-07-08 07:32:00|494.76|489.36|494.71|489.31|495|489.6|494.71|489.31|22
1625729530000|2021-07-08 07:32:10|494.66|489.26|494.44|489.04|494.85|489.45|494.36|488.96|21
1625729540000|2021-07-08 07:32:20|494.36|488.96|494.33|488.93|494.45|489.05|494.28|488.88|28
1625729550000|2021-07-08 07:32:30|494.34|488.94|494.4|489|494.54|489.14|494.31|488.91|22
1625729560000|2021-07-08 07:32:40|494.44|489.04|494.45|489.05|494.49|489.09|494.35|488.95|23
1625729570000|2021-07-08 07:32:50|494.47|489.07|494.35|488.95|494.47|489.07|494.31|488.91|16
1625729580000|2021-07-08 07:33:00|494.37|488.97|494.4|489|494.47|489.07|494.37|488.97|13
1625729590000|2021-07-08 07:33:10|494.39|488.99|494.53|489.13|494.59|489.19|494.39|488.99|17
1625729600000|2021-07-08 07:33:20|494.54|489.14|494.39|488.99|494.54|489.14|494.39|488.99|15
1625729610000|2021-07-08 07:33:30|494.43|489.03|494.56|489.16|494.56|489.16|494.39|488.99|10
1625729620000|2021-07-08 07:33:40|494.57|489.17|494.64|489.24|494.64|489.24|494.55|489.15|15
1625729630000|2021-07-08 07:33:50|494.63|489.23|494.76|489.36|494.76|489.36|494.61|489.21|11
1625729640000|2021-07-08 07:34:00|494.84|489.44|494.37|488.97|494.84|489.44|494.35|488.95|16
1625729650000|2021-07-08 07:34:10|494.38|488.98|494.52|489.12|494.52|489.12|494.38|488.98|12
1625729660000|2021-07-08 07:34:20|494.51|489.11|494.44|489.04|494.53|489.13|494.41|489.01|19
1625729670000|2021-07-08 07:34:30|494.45|489.05|494.42|489.02|494.52|489.12|494.42|489.02|4
1625729680000|2021-07-08 07:34:40|494.41|489.01|494.51|489.11|494.51|489.11|494.41|489.01|11
1625729690000|2021-07-08 07:34:50|494.53|489.13|494.62|489.22|494.66|489.26|494.47|489.07|18
1625729700000|2021-07-08 07:35:00|494.64|489.24|494.51|489.11|494.64|489.24|494.5|489.1|14
1625729710000|2021-07-08 07:35:10|494.53|489.13|494.48|489.08|494.53|489.13|494.45|489.05|19
1625729720000|2021-07-08 07:35:20|494.47|489.07|494.16|488.76|494.5|489.1|494.14|488.74|22
1625729730000|2021-07-08 07:35:30|494.17|488.77|494.12|488.72|494.28|488.88|494.12|488.72|25
1625729740000|2021-07-08 07:35:40|494.11|488.71|494.08|488.68|494.11|488.71|494.03|488.63|15
1625729750000|2021-07-08 07:35:50|494.06|488.66|494.15|488.75|494.24|488.84|494.04|488.64|17
1625729760000|2021-07-08 07:36:00|494.16|488.76|494.15|488.75|494.25|488.85|494.08|488.68|11
1625729770000|2021-07-08 07:36:10|494.14|488.74|494.24|488.84|494.32|488.92|494.13|488.73|13
1625729780000|2021-07-08 07:36:20|494.25|488.85|494.46|489.06|494.46|489.06|494.18|488.78|23
1625729790000|2021-07-08 07:36:30|494.48|489.08|494.29|488.89|494.48|489.08|494.26|488.86|15
1625729800000|2021-07-08 07:36:40|494.3|488.9|494.25|488.85|494.34|488.94|494.25|488.85|11
1625729810000|2021-07-08 07:36:50|494.17|488.77|493.62|488.22|494.28|488.88|493.62|488.22|22
1625729820000|2021-07-08 07:37:00|493.59|488.19|493.59|488.19|493.6|488.2|493.22|487.82|24
1625729830000|2021-07-08 07:37:10|493.56|488.16|493.81|488.41|493.81|488.41|493.34|487.94|27
1625729840000|2021-07-08 07:37:20|493.71|488.31|493.86|488.46|493.87|488.47|493.66|488.26|18
1625729850000|2021-07-08 07:37:30|494.02|488.62|494.31|488.91|494.35|488.95|494.02|488.62|23
1625729860000|2021-07-08 07:37:40|494.27|488.87|494.21|488.81|494.29|488.89|494.19|488.79|25
1625729870000|2021-07-08 07:37:50|494.16|488.76|494.12|488.72|494.18|488.78|494.11|488.71|19
1625729880000|2021-07-08 07:38:00|494.11|488.71|493.96|488.56|494.11|488.71|493.87|488.47|26
1625729890000|2021-07-08 07:38:10|494|488.6|494.2|488.8|494.32|488.92|494|488.6|25
1625729900000|2021-07-08 07:38:20|494.21|488.81|493.89|488.49|494.21|488.81|493.89|488.49|21
1625729910000|2021-07-08 07:38:30|493.83|488.43|493.43|488.03|493.83|488.43|493.38|487.98|27
1625729920000|2021-07-08 07:38:40|493.34|487.94|493.34|487.94|493.52|488.12|493.34|487.94|30
1625729930000|2021-07-08 07:38:50|493.35|487.95|493.17|487.77|493.46|488.06|493.17|487.77|29
1625729940000|2021-07-08 07:39:00|493.12|487.72|493.3|487.9|493.45|488.05|493.04|487.64|26
1625729950000|2021-07-08 07:39:10|493.31|487.91|493.32|487.92|493.38|487.98|493.25|487.85|27
1625729960000|2021-07-08 07:39:20|493.33|487.93|493.44|488.04|493.55|488.15|493.3|487.9|25
1625729970000|2021-07-08 07:39:30|493.43|488.03|493.34|487.94|493.57|488.17|493.26|487.86|28
1625729980000|2021-07-08 07:39:40|493.35|487.95|492.99|487.59|493.36|487.96|492.99|487.59|24
1625729990000|2021-07-08 07:39:50|492.98|487.58|493.04|487.64|493.07|487.67|492.98|487.58|12
1625730000000|2021-07-08 07:40:00|493.05|487.65|493.07|487.67|493.15|487.75|493.03|487.63|15
1625730010000|2021-07-08 07:40:10|493.12|487.72|493.06|487.66|493.14|487.74|493.02|487.62|23
1625730020000|2021-07-08 07:40:20|493.03|487.63|493.04|487.64|493.08|487.68|493.01|487.61|20
1625730030000|2021-07-08 07:40:30|493.05|487.65|492.41|487.01|493.05|487.65|492.41|487.01|21
1625730040000|2021-07-08 07:40:40|492.36|486.96|490.86|485.46|492.36|486.96|490.83|485.43|26
1625730050000|2021-07-08 07:40:50|490.83|485.43|490.97|485.57|491.17|485.77|490.74|485.34|30
1625730060000|2021-07-08 07:41:00|490.99|485.59|490.97|485.57|491.42|486.02|490.77|485.37|31
1625730070000|2021-07-08 07:41:10|490.96|485.56|489.76|484.36|490.96|485.56|489.76|484.36|28
1625730080000|2021-07-08 07:41:20|489.71|484.31|489.13|483.73|489.71|484.31|488.28|482.88|33
1625730090000|2021-07-08 07:41:30|489.25|483.85|488.58|483.18|489.26|483.86|488.49|483.09|32
1625730100000|2021-07-08 07:41:40|488.57|483.17|488.66|483.26|489.05|483.65|488.5|483.1|31
1625730110000|2021-07-08 07:41:50|488.67|483.27|488.34|482.94|488.94|483.54|488.34|482.94|20
1625730120000|2021-07-08 07:42:00|488.35|482.95|486.59|481.19|488.36|482.96|486.55|481.15|26
1625730130000|2021-07-08 07:42:10|486.58|481.18|487.09|481.69|487.09|481.69|486.51|481.11|30
1625730140000|2021-07-08 07:42:20|487.13|481.73|487.57|482.17|487.57|482.17|487.06|481.66|24
1625730150000|2021-07-08 07:42:30|487.59|482.19|488.35|482.95|488.58|483.18|487.59|482.19|27
1625730160000|2021-07-08 07:42:40|488.33|482.93|488.64|483.24|488.64|483.24|488.25|482.85|14
1625730170000|2021-07-08 07:42:50|488.63|483.23|488.52|483.12|488.63|483.23|488.52|483.12|7
1625730180000|2021-07-08 07:43:00|488.53|483.13|488.7|483.3|488.71|483.31|488.53|483.13|6
1625730190000|2021-07-08 07:43:10|488.71|483.31|489.02|483.62|489.3|483.9|488.71|483.31|33
1625730200000|2021-07-08 07:43:20|489.11|483.71|488.96|483.56|489.27|483.87|488.9|483.5|33
1625730210000|2021-07-08 07:43:30|489|483.6|489.15|483.75|489.22|483.82|488.91|483.51|23
1625730220000|2021-07-08 07:43:40|489.11|483.71|488.84|483.44|489.11|483.71|488.76|483.36|27
1625730230000|2021-07-08 07:43:50|488.85|483.45|488.69|483.29|488.86|483.46|488.69|483.29|24
1625730240000|2021-07-08 07:44:00|488.71|483.31|488.78|483.38|488.85|483.45|488.48|483.08|35
1625730250000|2021-07-08 07:44:10|488.84|483.44|488.62|483.22|488.91|483.51|488.53|483.13|37
1625730260000|2021-07-08 07:44:20|488.61|483.21|488.53|483.13|488.61|483.21|488.33|482.93|23
1625730270000|2021-07-08 07:44:30|488.51|483.11|488.2|482.8|488.55|483.15|488.02|482.62|25
1625730280000|2021-07-08 07:44:40|488.36|482.96|488.36|482.96|488.87|483.47|488.14|482.74|31
1625730290000|2021-07-08 07:44:50|488.23|482.83|488.29|482.89|488.56|483.16|488.2|482.8|32
1625730300000|2021-07-08 07:45:00|488.33|482.93|488.02|482.62|488.5|483.1|487.89|482.49|29
1625730310000|2021-07-08 07:45:10|487.75|482.35|487.54|482.14|487.87|482.47|487.52|482.12|27
1625730320000|2021-07-08 07:45:20|487.55|482.15|487.52|482.12|487.64|482.24|487.34|481.94|17
1625730330000|2021-07-08 07:45:30|487.51|482.11|487.55|482.15|487.55|482.15|487.28|481.88|23
1625730340000|2021-07-08 07:45:40|487.66|482.26|487.66|482.26|488.09|482.69|487.44|482.04|27
1625730350000|2021-07-08 07:45:50|487.6|482.2|487.39|481.99|487.6|482.2|487.26|481.86|27
1625730360000|2021-07-08 07:46:00|487.33|481.93|487.37|481.97|487.44|482.04|487.29|481.89|16
1625730370000|2021-07-08 07:46:10|487.34|481.94|487.23|481.83|487.43|482.03|487.2|481.8|21
1625730380000|2021-07-08 07:46:20|487.24|481.84|487.29|481.89|487.4|482|487.19|481.79|19
1625730390000|2021-07-08 07:46:30|487.25|481.85|487.34|481.94|487.5|482.1|487.24|481.84|16
1625730400000|2021-07-08 07:46:40|487.36|481.96|487.21|481.81|487.36|481.96|487.04|481.64|20
1625730410000|2021-07-08 07:46:50|487.06|481.66|487.02|481.62|487.31|481.91|487.02|481.62|21
1625730420000|2021-07-08 07:47:00|487.03|481.63|487.1|481.7|487.29|481.89|487.03|481.63|12
1625730430000|2021-07-08 07:47:10|487.11|481.71|487.24|481.84|487.26|481.86|487.06|481.66|14
1625730440000|2021-07-08 07:47:20|487.25|481.85|487.33|481.93|487.39|481.99|487.21|481.81|20
1625730450000|2021-07-08 07:47:30|487.41|482.01|487.19|481.79|487.52|482.12|487.19|481.79|17
1625730460000|2021-07-08 07:47:40|487.15|481.75|487.25|481.85|487.29|481.89|487.02|481.62|13
1625730470000|2021-07-08 07:47:50|487.23|481.83|487.27|481.87|487.35|481.95|487.23|481.83|20
1625730480000|2021-07-08 07:48:00|487.26|481.86|487.15|481.75|487.31|481.91|487.11|481.71|11
1625730490000|2021-07-08 07:48:10|487.14|481.74|487.28|481.88|487.28|481.88|487.13|481.73|8
1625730500000|2021-07-08 07:48:20|487.33|481.93|487.44|482.04|487.47|482.07|487.33|481.93|10
1625730510000|2021-07-08 07:48:30|487.43|482.03|487.57|482.17|487.6|482.2|487.42|482.02|20
1625730520000|2021-07-08 07:48:40|487.6|482.2|487.75|482.35|487.9|482.5|487.59|482.19|13
1625730530000|2021-07-08 07:48:50|487.69|482.29|487.74|482.34|487.74|482.34|487.67|482.27|19
1625730540000|2021-07-08 07:49:00|487.75|482.35|487.69|482.29|487.75|482.35|487.58|482.18|14
1625730550000|2021-07-08 07:49:10|487.6|482.2|487.6|482.2|487.64|482.24|487.57|482.17|10
1625730560000|2021-07-08 07:49:20|487.59|482.19|487.46|482.06|487.59|482.19|487.44|482.04|16
1625730570000|2021-07-08 07:49:30|487.47|482.07|487.41|482.01|487.47|482.07|487.37|481.97|16
1625730580000|2021-07-08 07:49:40|487.4|482|487.39|481.99|487.4|482|487.38|481.98|8
1625730590000|2021-07-08 07:49:50|487.41|482.01|487.42|482.02|487.43|482.03|487.38|481.98|13
1625730600000|2021-07-08 07:50:00|487.43|482.03|487.23|481.83|487.44|482.04|487.13|481.73|25
1625730610000|2021-07-08 07:50:10|487.24|481.84|486.76|481.36|487.24|481.84|486.43|481.03|28
1625730620000|2021-07-08 07:50:20|486.82|481.42|487.31|481.91|487.42|482.02|486.82|481.42|31
1625730630000|2021-07-08 07:50:30|487.3|481.9|487.24|481.84|487.34|481.94|487.23|481.83|15
1625730640000|2021-07-08 07:50:40|487.26|481.86|487.15|481.75|487.26|481.86|487.11|481.71|15
1625730650000|2021-07-08 07:50:50|487.18|481.78|487.13|481.73|487.22|481.82|487.13|481.73|10
1625730660000|2021-07-08 07:51:00|487.17|481.77|487.22|481.82|487.22|481.82|487.13|481.73|10
1625730670000|2021-07-08 07:51:10|487.19|481.79|487.09|481.69|487.21|481.81|487.09|481.69|10
1625730680000|2021-07-08 07:51:20|487.07|481.67|486.84|481.44|487.07|481.67|486.78|481.38|15
1625730690000|2021-07-08 07:51:30|486.82|481.42|486.73|481.33|486.83|481.43|486.73|481.33|19
1625730700000|2021-07-08 07:51:40|486.72|481.32|486.61|481.21|486.77|481.37|486.61|481.21|26
1625730710000|2021-07-08 07:51:50|486.59|481.19|486.82|481.42|486.82|481.42|486.59|481.19|22
1625730720000|2021-07-08 07:52:00|486.84|481.44|486.48|481.08|486.86|481.46|486.48|481.08|25
1625730730000|2021-07-08 07:52:10|486.4|481|486.48|481.08|486.48|481.08|486.35|480.95|15
1625730740000|2021-07-08 07:52:20|486.54|481.14|486.58|481.18|486.62|481.22|486.53|481.13|18
1625730750000|2021-07-08 07:52:30|486.55|481.15|486.89|481.49|486.89|481.49|486.54|481.14|28
1625730760000|2021-07-08 07:52:40|486.96|481.56|486.78|481.38|487.1|481.7|486.75|481.35|25
1625730770000|2021-07-08 07:52:50|486.77|481.37|486.67|481.27|486.77|481.37|486.63|481.23|17
1625730780000|2021-07-08 07:53:00|486.72|481.32|487.12|481.72|487.14|481.74|486.72|481.32|28
1625730790000|2021-07-08 07:53:10|487.13|481.73|487.35|481.95|487.35|481.95|487.11|481.71|23
1625730800000|2021-07-08 07:53:20|487.32|481.92|487.3|481.9|487.33|481.93|487.26|481.86|9
1625730810000|2021-07-08 07:53:30|487.28|481.88|486.86|481.46|487.29|481.89|486.86|481.46|15
1625730820000|2021-07-08 07:53:40|486.85|481.45|486.83|481.43|486.91|481.51|486.75|481.35|27
1625730830000|2021-07-08 07:53:50|486.91|481.51|487.24|481.84|487.27|481.87|486.91|481.51|34
1625730840000|2021-07-08 07:54:00|487.25|481.85|487.25|481.85|487.28|481.88|487|481.6|19
1625730850000|2021-07-08 07:54:10|487.27|481.87|487.19|481.79|487.27|481.87|487.17|481.77|13
1625730860000|2021-07-08 07:54:20|487.13|481.73|487.16|481.76|487.2|481.8|487.1|481.7|11
1625730870000|2021-07-08 07:54:30|487.15|481.75|486.9|481.5|487.15|481.75|486.81|481.41|20
1625730880000|2021-07-08 07:54:40|486.87|481.47|487.07|481.67|487.07|481.67|486.87|481.47|9
1625730890000|2021-07-08 07:54:50|487.02|481.62|487.08|481.68|487.14|481.74|487.02|481.62|10
1625730900000|2021-07-08 07:55:00|487.04|481.64|486.91|481.51|487.2|481.8|486.9|481.5|21
1625730910000|2021-07-08 07:55:10|486.85|481.45|486.84|481.44|486.98|481.58|486.84|481.44|28
1625730920000|2021-07-08 07:55:20|486.85|481.45|487.16|481.76|487.23|481.83|486.85|481.45|28
1625730930000|2021-07-08 07:55:30|487.14|481.74|487.03|481.63|487.15|481.75|486.92|481.52|20
1625730940000|2021-07-08 07:55:40|487.04|481.64|487.16|481.76|487.19|481.79|487.04|481.64|22
1625730950000|2021-07-08 07:55:50|487.18|481.78|487.13|481.73|487.2|481.8|487.1|481.7|16
1625730960000|2021-07-08 07:56:00|487.14|481.74|487.13|481.73|487.14|481.74|486.95|481.55|18
1625730970000|2021-07-08 07:56:10|487.19|481.79|487.32|481.92|487.33|481.93|487.19|481.79|23
1625730980000|2021-07-08 07:56:20|487.33|481.93|487.55|482.15|487.61|482.21|487.3|481.9|21
1625730990000|2021-07-08 07:56:30|487.56|482.16|487.3|481.9|487.56|482.16|487.21|481.81|21
1625731000000|2021-07-08 07:56:40|487.17|481.77|487.08|481.68|487.17|481.77|487.06|481.66|18
1625731010000|2021-07-08 07:56:50|487.07|481.67|486.36|480.96|487.07|481.67|486.28|480.88|25
1625731020000|2021-07-08 07:57:00|486.35|480.95|486.64|481.24|486.64|481.24|486.28|480.88|25
1625731030000|2021-07-08 07:57:10|486.63|481.23|486.36|480.96|486.68|481.28|486.34|480.94|31
1625731040000|2021-07-08 07:57:20|486.35|480.95|486.22|480.82|486.35|480.95|486.18|480.78|23
1625731050000|2021-07-08 07:57:30|486.2|480.8|485.98|480.58|486.23|480.83|485.98|480.58|23
1625731060000|2021-07-08 07:57:40|486|480.6|486.01|480.61|486.01|480.61|485.85|480.45|21
1625731070000|2021-07-08 07:57:50|486|480.6|485.24|479.84|486.06|480.66|485.06|479.66|27
1625731080000|2021-07-08 07:58:00|485.22|479.82|484.06|478.66|485.22|479.82|483.89|478.49|27
1625731090000|2021-07-08 07:58:10|484.05|478.65|484.81|479.41|484.82|479.42|483.88|478.48|32
1625731100000|2021-07-08 07:58:20|484.78|479.38|485.59|480.19|485.59|480.19|484.71|479.31|29
1625731110000|2021-07-08 07:58:30|485.64|480.24|486.23|480.83|486.23|480.83|485.64|480.24|17
1625731120000|2021-07-08 07:58:40|486.21|480.81|486.75|481.35|486.75|481.35|486.12|480.72|14
1625731130000|2021-07-08 07:58:50|486.77|481.37|486.68|481.28|486.8|481.4|486.6|481.2|11
1625731140000|2021-07-08 07:59:00|486.77|481.37|486.92|481.52|486.92|481.52|486.77|481.37|6
1625731150000|2021-07-08 07:59:10|487.04|481.64|487.92|482.52|488.06|482.66|487.04|481.64|25
1625731160000|2021-07-08 07:59:20|487.93|482.53|487.82|482.42|487.94|482.54|487.75|482.35|18
1625731170000|2021-07-08 07:59:30|487.81|482.41|487.95|482.55|488.02|482.62|487.48|482.08|29
1625731180000|2021-07-08 07:59:40|487.94|482.54|488.09|482.69|488.2|482.8|487.94|482.54|22
1625731190000|2021-07-08 07:59:50|488.11|482.71|487.86|482.46|488.11|482.71|487.77|482.37|33
1625731200000|2021-07-08 08:00:00|487.77|482.37|487.2|481.8|487.77|482.37|487.19|481.79|11
1625731210000|2021-07-08 08:00:10|487.27|481.87|487.39|481.99|487.62|482.22|487.27|481.87|23
1625731220000|2021-07-08 08:00:20|487.4|482|487.16|481.76|487.4|482|487.15|481.75|29
1625731230000|2021-07-08 08:00:30|487.15|481.75|487.11|481.71|487.16|481.76|487.11|481.71|13
1625731240000|2021-07-08 08:00:40|487.12|481.72|487.23|481.83|487.37|481.97|487.12|481.72|19
1625731250000|2021-07-08 08:00:50|487.21|481.81|487.26|481.86|487.27|481.87|487.21|481.81|16
1625731260000|2021-07-08 08:01:00|487.25|481.85|487.23|481.83|487.28|481.88|487.18|481.78|17
1625731270000|2021-07-08 08:01:10|487.26|481.86|487.26|481.86|487.3|481.9|487.22|481.82|24
1625731280000|2021-07-08 08:01:20|487.28|481.88|487.78|482.38|487.85|482.45|487.27|481.87|32
1625731290000|2021-07-08 08:01:30|487.76|482.36|488.04|482.64|488.04|482.64|487.67|482.27|25
1625731300000|2021-07-08 08:01:40|488.03|482.63|487.76|482.36|488.09|482.69|487.51|482.11|25
1625731310000|2021-07-08 08:01:50|487.75|482.35|488.03|482.63|488.03|482.63|487.63|482.23|29
1625731320000|2021-07-08 08:02:00|487.96|482.56|487.9|482.5|487.97|482.57|487.87|482.47|26
1625731330000|2021-07-08 08:02:10|487.92|482.52|488.12|482.72|488.2|482.8|487.8|482.4|32
1625731340000|2021-07-08 08:02:20|488.02|482.62|487.13|481.73|488.02|482.62|487.07|481.67|32
1625731350000|2021-07-08 08:02:30|487.18|481.78|487.39|481.99|487.39|481.99|487.13|481.73|18
1625731360000|2021-07-08 08:02:40|487.38|481.98|486.9|481.5|487.38|481.98|486.88|481.48|22
1625731370000|2021-07-08 08:02:50|486.94|481.54|486.79|481.39|487.11|481.71|486.77|481.37|29
1625731380000|2021-07-08 08:03:00|486.75|481.35|486.83|481.43|486.83|481.43|486.26|480.86|36
1625731390000|2021-07-08 08:03:10|486.89|481.49|486.87|481.47|487|481.6|486.83|481.43|19
1625731400000|2021-07-08 08:03:20|486.88|481.48|487.1|481.7|487.14|481.74|486.88|481.48|16
1625731410000|2021-07-08 08:03:30|487.11|481.71|486.6|481.2|487.12|481.72|486.59|481.19|27
1625731420000|2021-07-08 08:03:40|486.58|481.18|486.67|481.27|486.92|481.52|486.54|481.14|25
1625731430000|2021-07-08 08:03:50|486.65|481.25|485.94|480.54|486.69|481.29|485.9|480.5|25
1625731440000|2021-07-08 08:04:00|485.92|480.52|486|480.6|486.34|480.94|485.85|480.45|24
1625731450000|2021-07-08 08:04:10|485.6|480.2|485.51|480.11|485.81|480.41|485.37|479.97|21
1625731460000|2021-07-08 08:04:20|485.31|479.91|485.22|479.82|485.39|479.99|484.99|479.59|27
1625731470000|2021-07-08 08:04:30|485.28|479.88|485.11|479.71|485.36|479.96|485.09|479.69|26
1625731480000|2021-07-08 08:04:40|485.12|479.72|485.16|479.76|485.22|479.82|485.03|479.63|25
1625731490000|2021-07-08 08:04:50|485.18|479.78|485.32|479.92|485.34|479.94|485.13|479.73|28
1625731500000|2021-07-08 08:05:00|485.31|479.91|485.73|480.33|485.74|480.34|485.3|479.9|29
1625731510000|2021-07-08 08:05:10|485.87|480.47|485.4|480|485.91|480.51|485.36|479.96|27
1625731520000|2021-07-08 08:05:20|485.36|479.96|485.14|479.74|485.36|479.96|485.07|479.67|21
1625731530000|2021-07-08 08:05:30|485.12|479.72|485.19|479.79|485.28|479.88|485.09|479.69|16
1625731540000|2021-07-08 08:05:40|485.15|479.75|485.16|479.76|485.19|479.79|485.15|479.75|10
1625731550000|2021-07-08 08:05:50|485.15|479.75|485.45|480.05|485.46|480.06|485.13|479.73|17
1625731560000|2021-07-08 08:06:00|485.34|479.94|484.85|479.45|485.35|479.95|484.85|479.45|25
1625731570000|2021-07-08 08:06:10|484.9|479.5|484.85|479.45|484.95|479.55|484.75|479.35|17
1625731580000|2021-07-08 08:06:20|484.86|479.46|484.84|479.44|484.86|479.46|484.82|479.42|7
1625731590000|2021-07-08 08:06:30|484.82|479.42|484.99|479.59|485.02|479.62|484.82|479.42|22
1625731600000|2021-07-08 08:06:40|484.98|479.58|485.41|480.01|485.41|480.01|484.97|479.57|17
1625731610000|2021-07-08 08:06:50|485.4|480|485.41|480.01|485.44|480.04|485.32|479.92|20
1625731620000|2021-07-08 08:07:00|485.37|479.97|485.34|479.94|485.37|479.97|485.33|479.93|11
1625731630000|2021-07-08 08:07:10|485.39|479.99|485.56|480.16|485.63|480.23|485.39|479.99|4
1625731640000|2021-07-08 08:07:20|485.55|480.15|485.62|480.22|485.7|480.3|485.54|480.14|12
1625731650000|2021-07-08 08:07:30|485.61|480.21|485.48|480.08|485.68|480.28|485.45|480.05|14
1625731660000|2021-07-08 08:07:40|485.47|480.07|485.47|480.07|485.5|480.1|485.4|480|11
1625731670000|2021-07-08 08:07:50|485.48|480.08|484.78|479.38|485.48|480.08|484.78|479.38|23
1625731680000|2021-07-08 08:08:00|484.79|479.39|484.39|478.99|484.81|479.41|484.39|478.99|28
1625731690000|2021-07-08 08:08:10|484.43|479.03|484.5|479.1|484.6|479.2|484.35|478.95|29
1625731700000|2021-07-08 08:08:20|484.49|479.09|484.79|479.39|484.79|479.39|484.29|478.89|25
1625731710000|2021-07-08 08:08:30|484.85|479.45|484.62|479.22|484.91|479.51|484.6|479.2|24
1625731720000|2021-07-08 08:08:40|484.57|479.17|484.12|478.72|484.6|479.2|484.12|478.72|23
1625731730000|2021-07-08 08:08:50|484.13|478.73|484.62|479.22|484.62|479.22|484.11|478.71|23
1625731740000|2021-07-08 08:09:00|484.61|479.21|484.37|478.97|484.61|479.21|484.3|478.9|21
1625731750000|2021-07-08 08:09:10|484.27|478.87|484.17|478.77|484.27|478.87|484.01|478.61|22
1625731760000|2021-07-08 08:09:20|484.16|478.76|484.09|478.69|484.38|478.98|484.06|478.66|27
1625731770000|2021-07-08 08:09:30|484.1|478.7|483.93|478.53|484.21|478.81|483.93|478.53|17
1625731780000|2021-07-08 08:09:40|483.91|478.51|483.77|478.37|483.91|478.51|483.66|478.26|21
1625731790000|2021-07-08 08:09:50|483.75|478.35|483.88|478.48|483.94|478.54|483.72|478.32|16
1625731800000|2021-07-08 08:10:00|483.89|478.49|484.29|478.89|484.29|478.89|483.82|478.42|24
1625731810000|2021-07-08 08:10:10|484.28|478.88|484.16|478.76|484.28|478.88|483.99|478.59|18
1625731820000|2021-07-08 08:10:20|484.14|478.74|483.74|478.34|484.14|478.74|483.73|478.33|30
1625731830000|2021-07-08 08:10:30|483.73|478.33|483.86|478.46|483.86|478.46|483.7|478.3|22
1625731840000|2021-07-08 08:10:40|483.9|478.5|483.84|478.44|483.9|478.5|483.81|478.41|19
1625731850000|2021-07-08 08:10:50|483.81|478.41|483.71|478.31|483.86|478.46|483.7|478.3|17
1625731860000|2021-07-08 08:11:00|483.76|478.36|483.8|478.4|483.85|478.45|483.71|478.31|17
1625731870000|2021-07-08 08:11:10|483.79|478.39|483.87|478.47|483.91|478.51|483.79|478.39|13
1625731880000|2021-07-08 08:11:20|483.81|478.41|483.41|478.01|483.81|478.41|483.38|477.98|18
1625731890000|2021-07-08 08:11:30|483.43|478.03|483.91|478.51|483.95|478.55|483.43|478.03|31
1625731900000|2021-07-08 08:11:40|483.95|478.55|484.34|478.94|484.34|478.94|483.92|478.52|23
1625731910000|2021-07-08 08:11:50|484.35|478.95|484.37|478.97|484.49|479.09|484.3|478.9|17
1625731920000|2021-07-08 08:12:00|484.3|478.9|484.34|478.94|484.34|478.94|484.09|478.69|24
1625731930000|2021-07-08 08:12:10|484.26|478.86|484.6|479.2|484.6|479.2|484.26|478.86|15
1625731940000|2021-07-08 08:12:20|484.61|479.21|484.62|479.22|485.04|479.64|484.61|479.21|26
1625731950000|2021-07-08 08:12:30|484.6|479.2|485.14|479.74|485.14|479.74|484.59|479.19|29
1625731960000|2021-07-08 08:12:40|485.16|479.76|485.3|479.9|485.41|480.01|485.16|479.76|26
1625731970000|2021-07-08 08:12:50|485.31|479.91|485.32|479.92|485.32|479.92|485.26|479.86|10
1625731980000|2021-07-08 08:13:00|485.31|479.91|485.25|479.85|485.31|479.91|485.25|479.85|5
1625731990000|2021-07-08 08:13:10|485.35|479.95|485.6|480.2|485.6|480.2|485.35|479.95|15
1625732000000|2021-07-08 08:13:20|485.62|480.22|485.4|480|485.83|480.43|485.4|480|25
1625732010000|2021-07-08 08:13:30|485.39|479.99|485.33|479.93|485.54|480.14|485.32|479.92|24
1625732020000|2021-07-08 08:13:40|485.34|479.94|485.77|480.37|485.77|480.37|485.33|479.93|19
1625732030000|2021-07-08 08:13:50|485.85|480.45|485.77|480.37|485.85|480.45|485.77|480.37|12
1625732040000|2021-07-08 08:14:00|485.76|480.36|485.39|479.99|485.76|480.36|485.39|479.99|21
1625732050000|2021-07-08 08:14:10|485.4|480|485.07|479.67|485.4|480|485.07|479.67|16
1625732060000|2021-07-08 08:14:20|484.96|479.56|484.79|479.39|485.21|479.81|484.64|479.24|23
1625732070000|2021-07-08 08:14:30|484.98|479.58|484.65|479.25|484.99|479.59|484.51|479.11|26
1625732080000|2021-07-08 08:14:40|484.66|479.26|484.6|479.2|484.66|479.26|484.59|479.19|5
1625732090000|2021-07-08 08:14:50|484.59|479.19|484.97|479.57|484.97|479.57|484.59|479.19|17
1625732100000|2021-07-08 08:15:00|484.95|479.55|485.32|479.92|485.32|479.92|484.95|479.55|25
1625732110000|2021-07-08 08:15:10|485.35|479.95|485.92|480.52|485.95|480.55|485.35|479.95|14
1625732120000|2021-07-08 08:15:20|485.91|480.51|486.59|481.19|486.68|481.28|485.86|480.46|25
1625732130000|2021-07-08 08:15:30|486.6|481.2|486.75|481.35|486.99|481.59|486.58|481.18|27
1625732140000|2021-07-08 08:15:40|486.78|481.38|486.88|481.48|486.88|481.48|486.75|481.35|11
1625732150000|2021-07-08 08:15:50|486.85|481.45|486.98|481.58|487|481.6|486.76|481.36|24
1625732160000|2021-07-08 08:16:00|487.06|481.66|487.28|481.88|487.29|481.89|486.95|481.55|33
1625732170000|2021-07-08 08:16:10|487.26|481.86|487.38|481.98|487.4|482|487.12|481.72|26
1625732180000|2021-07-08 08:16:20|487.4|482|487.42|482.02|487.42|482.02|487.34|481.94|7
1625732190000|2021-07-08 08:16:30|487.41|482.01|487.43|482.03|487.43|482.03|487.4|482|3
1625732200000|2021-07-08 08:16:40|487.36|481.96|487.31|481.91|487.36|481.96|487.23|481.83|22
1625732210000|2021-07-08 08:16:50|487.3|481.9|486.94|481.54|487.31|481.91|486.83|481.43|29
1625732220000|2021-07-08 08:17:00|486.93|481.53|486.69|481.29|487.06|481.66|486.69|481.29|22
1625732230000|2021-07-08 08:17:10|486.67|481.27|486.21|480.81|486.67|481.27|486.21|480.81|17
1625732240000|2021-07-08 08:17:20|486.22|480.82|486.65|481.25|486.68|481.28|486.22|480.82|23
1625732250000|2021-07-08 08:17:30|486.64|481.24|486.92|481.52|486.92|481.52|486.63|481.23|12
1625732260000|2021-07-08 08:17:40|486.93|481.53|486.81|481.41|487.08|481.68|486.81|481.41|17
1625732270000|2021-07-08 08:17:50|486.79|481.39|486.62|481.22|486.83|481.43|486.37|480.97|24
1625732280000|2021-07-08 08:18:00|486.61|481.21|486.56|481.16|486.66|481.26|486.52|481.12|23
1625732290000|2021-07-08 08:18:10|486.52|481.12|486.84|481.44|486.86|481.46|486.5|481.1|27
1625732300000|2021-07-08 08:18:20|486.83|481.43|486.83|481.43|486.87|481.47|486.75|481.35|24
1625732310000|2021-07-08 08:18:30|486.86|481.46|486.92|481.52|486.98|481.58|486.84|481.44|24
1625732320000|2021-07-08 08:18:40|486.83|481.43|486.81|481.41|486.88|481.48|486.77|481.37|19
1625732330000|2021-07-08 08:18:50|486.84|481.44|487.03|481.63|487.03|481.63|486.81|481.41|17
1625732340000|2021-07-08 08:19:00|487.02|481.62|487.08|481.68|487.1|481.7|486.95|481.55|14
1625732350000|2021-07-08 08:19:10|487.05|481.65|487.09|481.69|487.1|481.7|487.03|481.63|6
1625732360000|2021-07-08 08:19:20|487.1|481.7|487.16|481.76|487.23|481.83|487.1|481.7|8
1625732370000|2021-07-08 08:19:30|487.17|481.77|487.21|481.81|487.32|481.92|487.17|481.77|18
1625732380000|2021-07-08 08:19:40|487.14|481.74|487.17|481.77|487.21|481.81|487.12|481.72|17
1625732390000|2021-07-08 08:19:50|487.16|481.76|487.08|481.68|487.2|481.8|487.06|481.66|14
1625732400000|2021-07-08 08:20:00|487.02|481.62|487.17|481.77|487.17|481.77|487.02|481.62|13
1625732410000|2021-07-08 08:20:10|487.14|481.74|487.18|481.78|487.21|481.81|487.14|481.74|7
1625732420000|2021-07-08 08:20:20|487.21|481.81|487.3|481.9|487.31|481.91|487.2|481.8|7
1625732430000|2021-07-08 08:20:30|487.28|481.88|487.28|481.88|487.28|481.88|487.28|481.88|1
1625732440000|2021-07-08 08:20:40|487.25|481.85|487.23|481.83|487.52|482.12|487.2|481.8|15
1625732450000|2021-07-08 08:20:50|487.21|481.81|487.26|481.86|487.32|481.92|487.19|481.79|14
1625732460000|2021-07-08 08:21:00|487.25|481.85|487.21|481.81|487.25|481.85|487.17|481.77|9
1625732470000|2021-07-08 08:21:10|487.22|481.82|487.12|481.72|487.29|481.89|487.12|481.72|15
1625732480000|2021-07-08 08:21:20|487.13|481.73|487.17|481.77|487.18|481.78|487.08|481.68|11
1625732490000|2021-07-08 08:21:30|487.21|481.81|487.2|481.8|487.25|481.85|487.16|481.76|9
1625732500000|2021-07-08 08:21:40|487.25|481.85|487.3|481.9|487.3|481.9|487.24|481.84|4
1625732510000|2021-07-08 08:21:50|487.28|481.88|487.29|481.89|487.31|481.91|487.13|481.73|16
1625732520000|2021-07-08 08:22:00|487.3|481.9|487.29|481.89|487.3|481.9|487.21|481.81|8
1625732530000|2021-07-08 08:22:10|487.31|481.91|487.42|482.02|487.42|482.02|487.29|481.89|10
1625732540000|2021-07-08 08:22:20|487.41|482.01|487.4|482|487.43|482.03|487.39|481.99|11
1625732550000|2021-07-08 08:22:30|487.43|482.03|487.17|481.77|487.43|482.03|487.05|481.65|22
1625732560000|2021-07-08 08:22:40|487.16|481.76|487.32|481.92|487.33|481.93|487.16|481.76|20
1625732570000|2021-07-08 08:22:50|487.37|481.97|487.45|482.05|487.47|482.07|487.37|481.97|11
1625732580000|2021-07-08 08:23:00|487.43|482.03|487.35|481.95|487.43|482.03|487.26|481.86|17
1625732590000|2021-07-08 08:23:10|487.3|481.9|486.98|481.58|487.3|481.9|486.98|481.58|24
1625732600000|2021-07-08 08:23:20|486.99|481.59|487.41|482.01|487.42|482.02|486.99|481.59|21
1625732610000|2021-07-08 08:23:30|487.39|481.99|487.3|481.9|487.39|481.99|487.28|481.88|14
1625732620000|2021-07-08 08:23:40|487.18|481.78|487.14|481.74|487.18|481.78|487.14|481.74|6
1625732630000|2021-07-08 08:23:50|487.15|481.75|487.37|481.97|487.37|481.97|487.06|481.66|19
1625732640000|2021-07-08 08:24:00|487.38|481.98|487.1|481.7|487.41|482.01|487.1|481.7|25
1625732650000|2021-07-08 08:24:10|487.06|481.66|486.8|481.4|487.06|481.66|486.79|481.39|15
1625732660000|2021-07-08 08:24:20|486.84|481.44|486.77|481.37|486.85|481.45|486.74|481.34|8
1625732670000|2021-07-08 08:24:30|486.73|481.33|486.71|481.31|486.77|481.37|486.71|481.31|6
1625732680000|2021-07-08 08:24:40|486.73|481.33|486.79|481.39|486.8|481.4|486.73|481.33|4
1625732690000|2021-07-08 08:24:50|486.82|481.42|486.81|481.41|486.87|481.47|486.81|481.41|11
1625732700000|2021-07-08 08:25:00|486.84|481.44|487.11|481.71|487.17|481.77|486.82|481.42|21
1625732710000|2021-07-08 08:25:10|487.09|481.69|486.98|481.58|487.1|481.7|486.96|481.56|16
1625732720000|2021-07-08 08:25:20|486.97|481.57|486.71|481.31|487.05|481.65|486.71|481.31|16
1625732730000|2021-07-08 08:25:30|486.68|481.28|486.58|481.18|486.68|481.28|486.55|481.15|15
1625732740000|2021-07-08 08:25:40|486.56|481.16|486.57|481.17|486.57|481.17|486.55|481.15|9
1625732750000|2021-07-08 08:25:50|486.56|481.16|486.55|481.15|486.56|481.16|486.55|481.15|4
1625732760000|2021-07-08 08:26:00|486.56|481.16|486.57|481.17|486.58|481.18|486.54|481.14|9
1625732770000|2021-07-08 08:26:10|486.61|481.21|486.55|481.15|486.63|481.23|486.51|481.11|11
1625732780000|2021-07-08 08:26:20|486.54|481.14|486.33|480.93|486.54|481.14|486.33|480.93|9
1625732790000|2021-07-08 08:26:30|486.28|480.88|485.97|480.57|486.28|480.88|485.97|480.57|20
1625732800000|2021-07-08 08:26:40|485.96|480.56|486.1|480.7|486.11|480.71|485.92|480.52|17
1625732810000|2021-07-08 08:26:50|486.12|480.72|486.01|480.61|486.16|480.76|486.01|480.61|16
1625732820000|2021-07-08 08:27:00|486.03|480.63|485.94|480.54|486.03|480.63|485.89|480.49|16
1625732830000|2021-07-08 08:27:10|485.89|480.49|485.88|480.48|485.96|480.56|485.85|480.45|12
1625732840000|2021-07-08 08:27:20|485.82|480.42|485.72|480.32|485.82|480.42|485.45|480.05|26
1625732850000|2021-07-08 08:27:30|485.71|480.31|485.75|480.35|485.76|480.36|485.59|480.19|31
1625732860000|2021-07-08 08:27:40|485.74|480.34|485.75|480.35|485.8|480.4|485.7|480.3|17
1625732870000|2021-07-08 08:27:50|485.76|480.36|486.28|480.88|486.3|480.9|485.76|480.36|22
1625732880000|2021-07-08 08:28:00|486.2|480.8|485.63|480.23|486.21|480.81|485.63|480.23|25
1625732890000|2021-07-08 08:28:10|485.64|480.24|485.58|480.18|485.65|480.25|485.48|480.08|15
1625732900000|2021-07-08 08:28:20|485.63|480.23|485.61|480.21|485.72|480.32|485.58|480.18|15
1625732910000|2021-07-08 08:28:30|485.58|480.18|485.25|479.85|485.58|480.18|485.23|479.83|17
1625732920000|2021-07-08 08:28:40|485.26|479.86|485.56|480.16|485.66|480.26|485.26|479.86|18
1625732930000|2021-07-08 08:28:50|485.59|480.19|485.73|480.33|485.74|480.34|485.48|480.08|29
1625732940000|2021-07-08 08:29:00|485.7|480.3|485.55|480.15|485.71|480.31|485.48|480.08|21
1625732950000|2021-07-08 08:29:10|485.52|480.12|485.73|480.33|485.78|480.38|485.52|480.12|22
1625732960000|2021-07-08 08:29:20|485.67|480.27|485.63|480.23|485.67|480.27|485.56|480.16|17
1625732970000|2021-07-08 08:29:30|485.58|480.18|485.63|480.23|485.65|480.25|485.58|480.18|13
1625732980000|2021-07-08 08:29:40|485.64|480.24|485.62|480.22|485.65|480.25|485.62|480.22|4
1625732990000|2021-07-08 08:29:50|485.6|480.2|485.56|480.16|485.6|480.2|485.53|480.13|9
1625733000000|2021-07-08 08:30:00|485.63|480.23|486.06|480.66|486.06|480.66|485.6|480.2|18
1625733010000|2021-07-08 08:30:10|486.11|480.71|486.55|481.15|486.55|481.15|486.11|480.71|22
1625733020000|2021-07-08 08:30:20|486.56|481.16|486.39|480.99|486.56|481.16|486.37|480.97|12
1625733030000|2021-07-08 08:30:30|486.3|480.9|486.13|480.73|486.31|480.91|485.94|480.54|24
1625733040000|2021-07-08 08:30:40|486.17|480.77|485.9|480.5|486.18|480.78|485.9|480.5|24
1625733050000|2021-07-08 08:30:50|485.99|480.59|486.05|480.65|486.05|480.65|485.97|480.57|9
1625733060000|2021-07-08 08:31:00|486.04|480.64|486.25|480.85|486.25|480.85|486|480.6|15
1625733070000|2021-07-08 08:31:10|486.22|480.82|486.56|481.16|486.56|481.16|486.16|480.76|19
1625733080000|2021-07-08 08:31:20|486.55|481.15|486.63|481.23|486.63|481.23|486.55|481.15|9
1625733090000|2021-07-08 08:31:30|486.65|481.25|486.98|481.58|487.04|481.64|486.65|481.25|20
1625733100000|2021-07-08 08:31:40|487.01|481.61|486.99|481.59|487.03|481.63|486.99|481.59|12
1625733110000|2021-07-08 08:31:50|487.01|481.61|486.99|481.59|487.01|481.61|486.98|481.58|11
1625733120000|2021-07-08 08:32:00|487|481.6|486.81|481.41|487.02|481.62|486.79|481.39|19
1625733130000|2021-07-08 08:32:10|486.82|481.42|486.85|481.45|486.85|481.45|486.82|481.42|2
1625733140000|2021-07-08 08:32:20|486.86|481.46|486.99|481.59|487.03|481.63|486.86|481.46|17
1625733150000|2021-07-08 08:32:30|487|481.6|487.09|481.69|487.09|481.69|486.95|481.55|12
1625733160000|2021-07-08 08:32:40|487.08|481.68|487.13|481.73|487.15|481.75|487.08|481.68|12
1625733170000|2021-07-08 08:32:50|487.11|481.71|487.14|481.74|487.17|481.77|487.09|481.69|16
1625733180000|2021-07-08 08:33:00|487.15|481.75|487.2|481.8|487.31|481.91|487.15|481.75|11
1625733190000|2021-07-08 08:33:10|487.21|481.81|487.15|481.75|487.21|481.81|487.14|481.74|9
1625733200000|2021-07-08 08:33:20|487.16|481.76|487.21|481.81|487.21|481.81|487.13|481.73|9
1625733210000|2021-07-08 08:33:30|487.19|481.79|487.5|482.1|487.54|482.14|487.16|481.76|15
1625733220000|2021-07-08 08:33:40|487.51|482.11|487.79|482.39|487.88|482.48|487.51|482.11|28
1625733230000|2021-07-08 08:33:50|487.77|482.37|487.88|482.48|487.92|482.52|487.77|482.37|18
1625733240000|2021-07-08 08:34:00|487.87|482.47|487.42|482.02|487.87|482.47|487.42|482.02|22
1625733250000|2021-07-08 08:34:10|487.44|482.04|487.64|482.24|487.65|482.25|487.42|482.02|21
1625733260000|2021-07-08 08:34:20|487.66|482.26|487.42|482.02|487.66|482.26|487.37|481.97|15
1625733270000|2021-07-08 08:34:30|487.43|482.03|487.38|481.98|487.43|482.03|487.38|481.98|15
1625733280000|2021-07-08 08:34:40|487.39|481.99|487.44|482.04|487.48|482.08|487.39|481.99|12
1625733290000|2021-07-08 08:34:50|487.42|482.02|486.89|481.49|487.44|482.04|486.66|481.26|27
1625733300000|2021-07-08 08:35:00|486.88|481.48|487.1|481.7|487.12|481.72|486.88|481.48|9
1625733310000|2021-07-08 08:35:10|487.13|481.73|486.83|481.43|487.13|481.73|486.83|481.43|13
1625733320000|2021-07-08 08:35:20|486.79|481.39|486.6|481.2|486.82|481.42|486.6|481.2|13
1625733330000|2021-07-08 08:35:30|486.54|481.14|486.41|481.01|486.59|481.19|486.41|481.01|15
1625733340000|2021-07-08 08:35:40|486.4|481|486.37|480.97|486.41|481.01|486.28|480.88|16
1625733350000|2021-07-08 08:35:50|486.27|480.87|485.97|480.57|486.27|480.87|485.79|480.39|27
1625733360000|2021-07-08 08:36:00|485.96|480.56|485.97|480.57|485.99|480.59|485.87|480.47|22
1625733370000|2021-07-08 08:36:10|485.98|480.58|486.03|480.63|486.04|480.64|485.97|480.57|16
1625733380000|2021-07-08 08:36:20|486.04|480.64|485.87|480.47|486.12|480.72|485.84|480.44|15
1625733390000|2021-07-08 08:36:30|485.85|480.45|485.7|480.3|485.89|480.49|485.66|480.26|13
1625733400000|2021-07-08 08:36:40|485.76|480.36|485.75|480.35|485.8|480.4|485.55|480.15|25
1625733410000|2021-07-08 08:36:50|485.71|480.31|485.44|480.04|485.75|480.35|485.44|480.04|21
1625733420000|2021-07-08 08:37:00|485.43|480.03|485.33|479.93|485.43|480.03|485.29|479.89|14
1625733430000|2021-07-08 08:37:10|485.34|479.94|485.63|480.23|485.63|480.23|485.33|479.93|13
1625733440000|2021-07-08 08:37:20|485.68|480.28|485.72|480.32|485.74|480.34|485.68|480.28|7
1625733450000|2021-07-08 08:37:30|485.79|480.39|485.89|480.49|485.95|480.55|485.79|480.39|14
1625733460000|2021-07-08 08:37:40|485.96|480.56|485.91|480.51|485.97|480.57|485.83|480.43|16
1625733470000|2021-07-08 08:37:50|485.93|480.53|486.01|480.61|486.01|480.61|485.84|480.44|9
1625733480000|2021-07-08 08:38:00|486.02|480.62|486.15|480.75|486.22|480.82|486.02|480.62|17
1625733490000|2021-07-08 08:38:10|486.17|480.77|486.41|481.01|486.41|481.01|486.17|480.77|18
1625733500000|2021-07-08 08:38:20|486.45|481.05|486.4|481|486.5|481.1|486.4|481|12
1625733510000|2021-07-08 08:38:30|486.41|481.01|486.11|480.71|486.41|481.01|486.11|480.71|16
1625733520000|2021-07-08 08:38:40|486.12|480.72|486.2|480.8|486.34|480.94|486.11|480.71|16
1625733530000|2021-07-08 08:38:50|486.21|480.81|486.17|480.77|486.21|480.81|486.03|480.63|14
1625733540000|2021-07-08 08:39:00|486.19|480.79|486.25|480.85|486.25|480.85|486.11|480.71|13
1625733550000|2021-07-08 08:39:10|486.24|480.84|486.04|480.64|486.25|480.85|486.04|480.64|12
1625733560000|2021-07-08 08:39:20|486.05|480.65|485.31|479.91|486.05|480.65|485.31|479.91|27
1625733570000|2021-07-08 08:39:30|485.3|479.9|485.84|480.44|485.84|480.44|485.11|479.71|30
1625733580000|2021-07-08 08:39:40|485.83|480.43|485.76|480.36|485.88|480.48|485.76|480.36|16
1625733590000|2021-07-08 08:39:50|485.74|480.34|486.03|480.63|486.05|480.65|485.74|480.34|20
1625733600000|2021-07-08 08:40:00|486.06|480.66|485.45|480.05|486.06|480.66|485.45|480.05|24
1625733610000|2021-07-08 08:40:10|485.58|480.18|485.47|480.07|485.58|480.18|485.38|479.98|16
1625733620000|2021-07-08 08:40:20|485.48|480.08|485.81|480.41|485.81|480.41|485.48|480.08|13
1625733630000|2021-07-08 08:40:30|485.98|480.58|486.15|480.75|486.31|480.91|485.85|480.45|19
1625733640000|2021-07-08 08:40:40|486.16|480.76|486.2|480.8|486.3|480.9|486.12|480.72|12
1625733650000|2021-07-08 08:40:50|486.19|480.79|486.31|480.91|486.32|480.92|486.18|480.78|5
1625733660000|2021-07-08 08:41:00|486.38|480.98|486.53|481.13|486.62|481.22|486.38|480.98|21
1625733670000|2021-07-08 08:41:10|486.49|481.09|486.38|480.98|486.49|481.09|486.38|480.98|11
1625733680000|2021-07-08 08:41:20|486.41|481.01|486.4|481|486.41|481.01|486.4|481|2
1625733690000|2021-07-08 08:41:30|486.36|480.96|486.31|480.91|486.47|481.07|486.31|480.91|21
1625733700000|2021-07-08 08:41:40|486.32|480.92|486.32|480.92|486.33|480.93|486.31|480.91|4
1625733710000|2021-07-08 08:41:50|486.33|480.93|486.43|481.03|486.44|481.04|486.32|480.92|10
1625733720000|2021-07-08 08:42:00|486.51|481.11|486.43|481.03|486.7|481.3|486.32|480.92|25
1625733730000|2021-07-08 08:42:10|486.49|481.09|486.62|481.22|486.62|481.22|486.49|481.09|8
1625733740000|2021-07-08 08:42:20|486.61|481.21|486.84|481.44|486.84|481.44|486.5|481.1|23
1625733750000|2021-07-08 08:42:30|486.86|481.46|487.06|481.66|487.06|481.66|486.79|481.39|27
1625733760000|2021-07-08 08:42:40|487.07|481.67|487.2|481.8|487.22|481.82|487.07|481.67|24
1625733770000|2021-07-08 08:42:50|487.28|481.88|487.19|481.79|487.28|481.88|487.15|481.75|13
1625733780000|2021-07-08 08:43:00|487.18|481.78|486.99|481.59|487.18|481.78|486.82|481.42|16
1625733790000|2021-07-08 08:43:10|486.92|481.52|486.86|481.46|486.96|481.56|486.81|481.41|19
1625733800000|2021-07-08 08:43:20|486.85|481.45|486.96|481.56|487.04|481.64|486.85|481.45|16
1625733810000|2021-07-08 08:43:30|486.98|481.58|487.28|481.88|487.35|481.95|486.98|481.58|21
1625733820000|2021-07-08 08:43:40|487.27|481.87|487.02|481.62|487.27|481.87|486.97|481.57|18
1625733830000|2021-07-08 08:43:50|486.99|481.59|486.96|481.56|486.99|481.59|486.88|481.48|21
1625733840000|2021-07-08 08:44:00|486.97|481.57|486.86|481.46|486.97|481.57|486.86|481.46|3
1625733850000|2021-07-08 08:44:10|487|481.6|486.93|481.53|487|481.6|486.92|481.52|13
1625733860000|2021-07-08 08:44:20|487.03|481.63|487.03|481.63|487.11|481.71|487.01|481.61|8
1625733870000|2021-07-08 08:44:30|486.94|481.54|487.24|481.84|487.35|481.95|486.94|481.54|23
1625733880000|2021-07-08 08:44:40|487.25|481.85|487.16|481.76|487.25|481.85|487.15|481.75|8
1625733890000|2021-07-08 08:44:50|487.36|481.96|487.53|482.13|487.53|482.13|487.36|481.96|7
1625733900000|2021-07-08 08:45:00|487.58|482.18|487.21|481.81|487.58|482.18|487.18|481.78|22
1625733910000|2021-07-08 08:45:10|487.22|481.82|487.23|481.83|487.24|481.84|487.21|481.81|7
1625733920000|2021-07-08 08:45:20|487.21|481.81|487.2|481.8|487.22|481.82|487.2|481.8|5
1625733930000|2021-07-08 08:45:30|487.21|481.81|487.01|481.61|487.21|481.81|487|481.6|13
1625733940000|2021-07-08 08:45:40|487.02|481.62|486.91|481.51|487.04|481.64|486.91|481.51|10
1625733950000|2021-07-08 08:45:50|486.92|481.52|486.7|481.3|486.92|481.52|486.7|481.3|8
1625733960000|2021-07-08 08:46:00|486.69|481.29|486.62|481.22|486.69|481.29|486.6|481.2|5
1625733970000|2021-07-08 08:46:10|486.65|481.25|486.84|481.44|486.9|481.5|486.65|481.25|13
1625733980000|2021-07-08 08:46:20|486.83|481.43|486.88|481.48|486.96|481.56|486.75|481.35|17
1625733990000|2021-07-08 08:46:30|486.95|481.55|486.95|481.55|486.99|481.59|486.9|481.5|4
1625734000000|2021-07-08 08:46:40|486.96|481.56|487.01|481.61|487.01|481.61|486.96|481.56|3
1625734010000|2021-07-08 08:46:50|487.04|481.64|487.21|481.81|487.22|481.82|487.04|481.64|11
1625734020000|2021-07-08 08:47:00|487.2|481.8|487.29|481.89|487.29|481.89|487.2|481.8|5
1625734030000|2021-07-08 08:47:10|487.32|481.92|487.7|482.3|487.71|482.31|487.32|481.92|14
1625734040000|2021-07-08 08:47:20|487.66|482.26|487.67|482.27|487.69|482.29|487.65|482.25|7
1625734050000|2021-07-08 08:47:30|487.66|482.26|487.36|481.96|487.66|482.26|487.36|481.96|15
1625734060000|2021-07-08 08:47:40|487.37|481.97|487.37|481.97|487.37|481.97|487.37|481.97|1
1625734070000|2021-07-08 08:47:50|487.42|482.02|487.34|481.94|487.42|482.02|487.34|481.94|4
1625734080000|2021-07-08 08:48:00|487.3|481.9|487.34|481.94|487.38|481.98|487.3|481.9|4
1625734090000|2021-07-08 08:48:10|487.28|481.88|487.22|481.82|487.3|481.9|487.11|481.71|12
1625734100000|2021-07-08 08:48:20|487.17|481.77|487.02|481.62|487.17|481.77|486.94|481.54|14
1625734110000|2021-07-08 08:48:30|487|481.6|486.98|481.58|487|481.6|486.98|481.58|3
1625734120000|2021-07-08 08:48:40|486.99|481.59|487.28|481.88|487.28|481.88|486.99|481.59|4
1625734130000|2021-07-08 08:48:50|487.32|481.92|486.85|481.45|487.39|481.99|486.82|481.42|23
1625734140000|2021-07-08 08:49:00|486.88|481.48|487.21|481.81|487.23|481.83|486.88|481.48|13
1625734150000|2021-07-08 08:49:10|487.22|481.82|487.16|481.76|487.22|481.82|487.15|481.75|9
1625734160000|2021-07-08 08:49:20|487.13|481.73|487|481.6|487.13|481.73|487|481.6|4
1625734170000|2021-07-08 08:49:30|486.99|481.59|486.98|481.58|486.99|481.59|486.98|481.58|2
1625734180000|2021-07-08 08:49:40|486.88|481.48|486.85|481.45|486.88|481.48|486.85|481.45|2
1625734190000|2021-07-08 08:49:50|486.87|481.47|487.11|481.71|487.13|481.73|486.85|481.45|14
1625734200000|2021-07-08 08:50:00|487.09|481.69|487.01|481.61|487.09|481.69|486.99|481.59|7
1625734210000|2021-07-08 08:50:10|487.02|481.62|487.03|481.63|487.03|481.63|487.01|481.61|4
1625734220000|2021-07-08 08:50:20|487.06|481.66|487.46|482.06|487.54|482.14|487.06|481.66|18
1625734230000|2021-07-08 08:50:30|487.48|482.08|487.57|482.17|487.57|482.17|487.46|482.06|13
1625734240000|2021-07-08 08:50:40|487.6|482.2|487.75|482.35|487.76|482.36|487.6|482.2|8
1625734250000|2021-07-08 08:50:50|487.77|482.37|487.95|482.55|487.95|482.55|487.75|482.35|10
1625734260000|2021-07-08 08:51:00|487.96|482.56|487.98|482.58|487.98|482.58|487.96|482.56|3
1625734270000|2021-07-08 08:51:10|488|482.6|488.32|482.92|488.32|482.92|488|482.6|15
1625734280000|2021-07-08 08:51:20|488.34|482.94|488.41|483.01|488.41|483.01|488.34|482.94|6
1625734290000|2021-07-08 08:51:30|488.4|483|488.38|482.98|488.4|483|488.36|482.96|6
1625734300000|2021-07-08 08:51:40|488.4|483|488.31|482.91|488.4|483|488.3|482.9|5
1625734310000|2021-07-08 08:51:50|488.32|482.92|488.4|483|488.4|483|488.28|482.88|7
1625734320000|2021-07-08 08:52:00|488.43|483.03|489.2|483.8|489.21|483.81|488.43|483.03|22
1625734330000|2021-07-08 08:52:10|489.18|483.78|489.12|483.72|489.18|483.78|489.04|483.64|17
1625734340000|2021-07-08 08:52:20|489.09|483.69|489.1|483.7|489.16|483.76|489.09|483.69|7
1625734350000|2021-07-08 08:52:30|489.11|483.71|489.1|483.7|489.14|483.74|489.1|483.7|4
1625734360000|2021-07-08 08:52:40|489.11|483.71|489.43|484.03|489.43|484.03|489.11|483.71|18
1625734370000|2021-07-08 08:52:50|489.42|484.02|489.36|483.96|489.45|484.05|489.34|483.94|17
1625734380000|2021-07-08 08:53:00|489.4|484|489.3|483.9|489.4|484|489.25|483.85|16
1625734390000|2021-07-08 08:53:10|489.25|483.85|489.28|483.88|489.29|483.89|489.22|483.82|13
1625734400000|2021-07-08 08:53:20|489.26|483.86|489.31|483.91|489.31|483.91|489.23|483.83|12
1625734410000|2021-07-08 08:53:30|489.29|483.89|489.3|483.9|489.3|483.9|489.29|483.89|2
1625734420000|2021-07-08 08:53:40|489.41|484.01|489.47|484.07|489.54|484.14|489.41|484.01|11
1625734430000|2021-07-08 08:53:50|489.48|484.08|489.4|484|489.5|484.1|489.4|484|15
1625734440000|2021-07-08 08:54:00|489.41|484.01|489.3|483.9|489.46|484.06|489.3|483.9|12
1625734450000|2021-07-08 08:54:10|489.29|483.89|489.21|483.81|489.29|483.89|489.16|483.76|23
1625734460000|2021-07-08 08:54:20|489.22|483.82|489.55|484.15|489.67|484.27|489.21|483.81|19
1625734470000|2021-07-08 08:54:30|489.57|484.17|489.48|484.08|489.57|484.17|489.42|484.02|20
1625734480000|2021-07-08 08:54:40|489.49|484.09|489.51|484.11|489.51|484.11|489.44|484.04|13
1625734490000|2021-07-08 08:54:50|489.49|484.09|489.51|484.11|489.52|484.12|489.49|484.09|8
1625734500000|2021-07-08 08:55:00|489.5|484.1|489.45|484.05|489.52|484.12|489.42|484.02|8
1625734510000|2021-07-08 08:55:10|489.48|484.08|489.54|484.14|489.55|484.15|489.48|484.08|10
1625734520000|2021-07-08 08:55:20|489.53|484.13|489.43|484.03|489.56|484.16|489.42|484.02|13
1625734530000|2021-07-08 08:55:30|489.44|484.04|489.48|484.08|489.53|484.13|489.43|484.03|14
1625734540000|2021-07-08 08:55:40|489.49|484.09|489.49|484.09|489.5|484.1|489.49|484.09|3
1625734560000|2021-07-08 08:56:00|489.53|484.13|489.57|484.17|489.69|484.29|489.53|484.13|10
1625734570000|2021-07-08 08:56:10|489.56|484.16|489.69|484.29|489.69|484.29|489.53|484.13|11
1625734580000|2021-07-08 08:56:20|489.67|484.27|489.63|484.23|489.67|484.27|489.6|484.2|8
1625734590000|2021-07-08 08:56:30|489.64|484.24|489.74|484.34|489.74|484.34|489.64|484.24|4
1625734600000|2021-07-08 08:56:40|489.66|484.26|489.63|484.23|489.67|484.27|489.63|484.23|8
1625734610000|2021-07-08 08:56:50|489.64|484.24|489.57|484.17|489.64|484.24|489.54|484.14|11
1625734620000|2021-07-08 08:57:00|489.58|484.18|489.65|484.25|489.65|484.25|489.55|484.15|12
1625734630000|2021-07-08 08:57:10|489.64|484.24|489.68|484.28|489.77|484.37|489.64|484.24|8
1625734640000|2021-07-08 08:57:20|489.6|484.2|489.44|484.04|489.65|484.25|489.43|484.03|17
1625734650000|2021-07-08 08:57:30|489.42|484.02|489.43|484.03|489.45|484.05|489.36|483.96|14
1625734660000|2021-07-08 08:57:40|489.45|484.05|489.43|484.03|489.51|484.11|489.43|484.03|9
1625734670000|2021-07-08 08:57:50|489.41|484.01|489.41|484.01|489.41|484.01|489.39|483.99|7
1625734680000|2021-07-08 08:58:00|489.4|484|489.44|484.04|489.44|484.04|489.39|483.99|7
1625734690000|2021-07-08 08:58:10|489.43|484.03|489.39|483.99|489.44|484.04|489.39|483.99|4
1625734700000|2021-07-08 08:58:20|489.4|484|489.22|483.82|489.41|484.01|489.21|483.81|19
1625734710000|2021-07-08 08:58:30|489.21|483.81|489.22|483.82|489.24|483.84|489.21|483.81|4
1625734720000|2021-07-08 08:58:40|489.21|483.81|489.46|484.06|489.75|484.35|489.19|483.79|22
1625734730000|2021-07-08 08:58:50|489.52|484.12|489.95|484.55|490.12|484.72|489.52|484.12|21
1625734740000|2021-07-08 08:59:00|489.9|484.5|489.93|484.53|489.99|484.59|489.88|484.48|21
1625734750000|2021-07-08 08:59:10|489.91|484.51|489.79|484.39|489.94|484.54|489.79|484.39|17
1625734760000|2021-07-08 08:59:20|489.73|484.33|489.82|484.42|489.82|484.42|489.73|484.33|15
1625734770000|2021-07-08 08:59:30|489.81|484.41|489.85|484.45|489.91|484.51|489.81|484.41|15
1625734780000|2021-07-08 08:59:40|489.86|484.46|489.89|484.49|489.96|484.56|489.86|484.46|19
1625734790000|2021-07-08 08:59:50|489.88|484.48|489.91|484.51|489.92|484.52|489.87|484.47|14
1625734800000|2021-07-08 09:00:00|489.9|484.5|489.96|484.56|489.96|484.56|489.82|484.42|16
1625734810000|2021-07-08 09:00:10|489.98|484.58|489.93|484.53|489.98|484.58|489.92|484.52|8
1625734820000|2021-07-08 09:00:20|489.97|484.57|490.41|485.01|490.41|485.01|489.97|484.57|22
1625734830000|2021-07-08 09:00:30|490.36|484.96|490.5|485.1|490.65|485.25|490.36|484.96|26
1625734840000|2021-07-08 09:00:40|490.49|485.09|490.55|485.15|490.55|485.15|490.47|485.07|15
1625734850000|2021-07-08 09:00:50|490.53|485.13|490.56|485.16|490.56|485.16|490.51|485.11|12
1625734860000|2021-07-08 09:01:00|490.55|485.15|490.58|485.18|490.6|485.2|490.54|485.14|14
1625734870000|2021-07-08 09:01:10|490.57|485.17|490.62|485.22|490.62|485.22|490.54|485.14|8
1625734880000|2021-07-08 09:01:20|490.64|485.24|490.61|485.21|490.65|485.25|490.5|485.1|16
1625734890000|2021-07-08 09:01:30|490.64|485.24|490.59|485.19|490.65|485.25|490.57|485.17|17
1625734900000|2021-07-08 09:01:40|490.61|485.21|490.65|485.25|490.65|485.25|490.59|485.19|14
1625734910000|2021-07-08 09:01:50|490.67|485.27|490.67|485.27|490.85|485.45|490.62|485.22|20
1625734920000|2021-07-08 09:02:00|490.66|485.26|490.65|485.25|490.69|485.29|490.64|485.24|9
1625734930000|2021-07-08 09:02:10|490.58|485.18|490.38|484.98|490.58|485.18|490.36|484.96|20
1625734940000|2021-07-08 09:02:20|490.39|484.99|490.23|484.83|490.39|484.99|490.23|484.83|11
1625734950000|2021-07-08 09:02:30|490.26|484.86|490.32|484.92|490.32|484.92|490.23|484.83|6
1625734960000|2021-07-08 09:02:40|490.31|484.91|490.43|485.03|490.43|485.03|490.23|484.83|19
1625734970000|2021-07-08 09:02:50|490.44|485.04|490.41|485.01|490.44|485.04|490.32|484.92|6
1625734980000|2021-07-08 09:03:00|490.42|485.02|490.47|485.07|490.52|485.12|490.42|485.02|16
1625734990000|2021-07-08 09:03:10|490.46|485.06|490.26|484.86|490.53|485.13|490.25|484.85|19
1625735000000|2021-07-08 09:03:20|490.24|484.84|490.13|484.73|490.24|484.84|489.99|484.59|14
1625735010000|2021-07-08 09:03:30|490.09|484.69|490.19|484.79|490.22|484.82|490.09|484.69|13
1625735020000|2021-07-08 09:03:40|490.17|484.77|489.95|484.55|490.17|484.77|489.95|484.55|9
1625735030000|2021-07-08 09:03:50|489.96|484.56|489.97|484.57|490.01|484.61|489.95|484.55|10
1625735040000|2021-07-08 09:04:00|489.98|484.58|489.97|484.57|489.99|484.59|489.95|484.55|5
1625735050000|2021-07-08 09:04:10|489.98|484.58|490.23|484.83|490.33|484.93|489.97|484.57|21
1625735060000|2021-07-08 09:04:20|490.3|484.9|490.17|484.77|490.38|484.98|490.17|484.77|17
1625735070000|2021-07-08 09:04:30|490.16|484.76|490.14|484.74|490.19|484.79|490.09|484.69|14
1625735080000|2021-07-08 09:04:40|490.15|484.75|490.13|484.73|490.25|484.85|490.13|484.73|16
1625735090000|2021-07-08 09:04:50|490.12|484.72|489.92|484.52|490.12|484.72|489.92|484.52|15
1625735100000|2021-07-08 09:05:00|489.93|484.53|489.94|484.54|489.99|484.59|489.93|484.53|16
1625735110000|2021-07-08 09:05:10|489.95|484.55|489.7|484.3|489.95|484.55|489.68|484.28|17
1625735120000|2021-07-08 09:05:20|489.66|484.26|489.68|484.28|489.74|484.34|489.61|484.21|13
1625735130000|2021-07-08 09:05:30|489.69|484.29|489.6|484.2|489.69|484.29|489.56|484.16|17
1625735140000|2021-07-08 09:05:40|489.56|484.16|489.62|484.22|489.63|484.23|489.54|484.14|9
1625735150000|2021-07-08 09:05:50|489.63|484.23|489.59|484.19|489.63|484.23|489.56|484.16|6
1625735160000|2021-07-08 09:06:00|489.58|484.18|489.55|484.15|489.58|484.18|489.55|484.15|2
1625735170000|2021-07-08 09:06:10|489.54|484.14|489.43|484.03|489.58|484.18|489.39|483.99|13
1625735180000|2021-07-08 09:06:20|489.47|484.07|489.45|484.05|489.47|484.07|489.36|483.96|8
1625735190000|2021-07-08 09:06:30|489.43|484.03|489.27|483.87|489.43|484.03|489.27|483.87|9
1625735200000|2021-07-08 09:06:40|489.21|483.81|489.24|483.84|489.25|483.85|489.21|483.81|4
1625735210000|2021-07-08 09:06:50|489.26|483.86|489.16|483.76|489.28|483.88|489.15|483.75|9
1625735220000|2021-07-08 09:07:00|489.15|483.75|488.65|483.25|489.15|483.75|488.63|483.23|23
1625735230000|2021-07-08 09:07:10|488.61|483.21|488.75|483.35|488.83|483.43|488.37|482.97|26
1625735240000|2021-07-08 09:07:20|488.76|483.36|489.08|483.68|489.08|483.68|488.76|483.36|12
1625735250000|2021-07-08 09:07:30|489.09|483.69|488.93|483.53|489.1|483.7|488.93|483.53|13
1625735260000|2021-07-08 09:07:40|488.86|483.46|488.77|483.37|488.9|483.5|488.61|483.21|18
1625735270000|2021-07-08 09:07:50|488.78|483.38|488.74|483.34|488.78|483.38|488.72|483.32|6
1625735280000|2021-07-08 09:08:00|488.75|483.35|489.26|483.86|489.26|483.86|488.72|483.32|16
1625735290000|2021-07-08 09:08:10|489.27|483.87|489.15|483.75|489.29|483.89|489.12|483.72|15
1625735300000|2021-07-08 09:08:20|489.14|483.74|488.82|483.42|489.15|483.75|488.82|483.42|20
1625735310000|2021-07-08 09:08:30|488.8|483.4|488.82|483.42|488.84|483.44|488.79|483.39|9
1625735320000|2021-07-08 09:08:40|488.83|483.43|488.79|483.39|488.85|483.45|488.79|483.39|11
1625735330000|2021-07-08 09:08:50|488.78|483.38|488.65|483.25|488.78|483.38|488.64|483.24|5
1625735340000|2021-07-08 09:09:00|488.66|483.26|488.75|483.35|488.75|483.35|488.65|483.25|15
1625735350000|2021-07-08 09:09:10|488.76|483.36|488.74|483.34|488.76|483.36|488.72|483.32|12
1625735360000|2021-07-08 09:09:20|488.75|483.35|488.97|483.57|488.98|483.58|488.75|483.35|10
1625735370000|2021-07-08 09:09:30|488.91|483.51|488.92|483.52|488.92|483.52|488.91|483.51|2
1625735380000|2021-07-08 09:09:40|488.94|483.54|488.85|483.45|488.96|483.56|488.83|483.43|8
1625735390000|2021-07-08 09:09:50|488.68|483.28|488.61|483.21|488.71|483.31|488.6|483.2|18
1625735400000|2021-07-08 09:10:00|488.6|483.2|488.15|482.75|488.61|483.21|488.14|482.74|15
1625735410000|2021-07-08 09:10:10|488.16|482.76|488.34|482.94|488.34|482.94|488.06|482.66|22
1625735420000|2021-07-08 09:10:20|488.31|482.91|488.26|482.86|488.47|483.07|488.26|482.86|17
1625735430000|2021-07-08 09:10:30|488.25|482.85|487.96|482.56|488.27|482.87|487.81|482.41|20
1625735440000|2021-07-08 09:10:40|488.01|482.61|487.88|482.48|488.02|482.62|487.88|482.48|20
1625735450000|2021-07-08 09:10:50|487.83|482.43|487.71|482.31|487.83|482.43|487.71|482.31|9
1625735460000|2021-07-08 09:11:00|487.7|482.3|487.78|482.38|487.81|482.41|487.53|482.13|20
1625735470000|2021-07-08 09:11:10|487.76|482.36|487.81|482.41|487.81|482.41|487.76|482.36|9
1625735480000|2021-07-08 09:11:20|487.77|482.37|487.77|482.37|487.85|482.45|487.76|482.36|12
1625735490000|2021-07-08 09:11:30|487.79|482.39|487.8|482.4|487.82|482.42|487.77|482.37|11
1625735500000|2021-07-08 09:11:40|487.78|482.38|487.71|482.31|487.81|482.41|487.7|482.3|8
1625735510000|2021-07-08 09:11:50|487.7|482.3|487.69|482.29|487.73|482.33|487.69|482.29|7
1625735520000|2021-07-08 09:12:00|487.68|482.28|487.62|482.22|487.68|482.28|487.54|482.14|21
1625735530000|2021-07-08 09:12:10|487.56|482.16|487.63|482.23|487.67|482.27|487.56|482.16|15
1625735540000|2021-07-08 09:12:20|487.73|482.33|487.78|482.38|487.8|482.4|487.69|482.29|17
1625735550000|2021-07-08 09:12:30|487.79|482.39|487.75|482.35|487.91|482.51|487.72|482.32|19
1625735560000|2021-07-08 09:12:40|487.73|482.33|487.6|482.2|487.74|482.34|487.48|482.08|12
1625735570000|2021-07-08 09:12:50|487.59|482.19|487.61|482.21|487.66|482.26|487.59|482.19|21
1625735580000|2021-07-08 09:13:00|487.62|482.22|487.46|482.06|487.63|482.23|487.46|482.06|13
1625735600000|2021-07-08 09:13:20|487.43|482.03|487.31|481.91|487.43|482.03|487.14|481.74|18
1625735610000|2021-07-08 09:13:30|487.4|482|487.45|482.05|487.47|482.07|487.26|481.86|18
1625735620000|2021-07-08 09:13:40|487.46|482.06|487.51|482.11|487.73|482.33|487.46|482.06|18
1625735630000|2021-07-08 09:13:50|487.52|482.12|487.61|482.21|487.61|482.21|487.51|482.11|7
1625735640000|2021-07-08 09:14:00|487.63|482.23|487.57|482.17|487.63|482.23|487.49|482.09|19
1625735650000|2021-07-08 09:14:10|487.55|482.15|487.45|482.05|487.55|482.15|487.41|482.01|15
1625735660000|2021-07-08 09:14:20|487.43|482.03|487.28|481.88|487.45|482.05|487.28|481.88|11
1625735670000|2021-07-08 09:14:30|487.29|481.89|487.42|482.02|487.43|482.03|487.29|481.89|16
1625735680000|2021-07-08 09:14:40|487.49|482.09|487.49|482.09|487.65|482.25|487.49|482.09|19
1625735690000|2021-07-08 09:14:50|487.48|482.08|487.43|482.03|487.48|482.08|487.38|481.98|15
1625735700000|2021-07-08 09:15:00|487.39|481.99|487.24|481.84|487.39|481.99|487.24|481.84|15
1625735710000|2021-07-08 09:15:10|487.25|481.85|487.23|481.83|487.26|481.86|487.22|481.82|10
1625735720000|2021-07-08 09:15:20|487.22|481.82|487.27|481.87|487.27|481.87|487.12|481.72|15
1625735730000|2021-07-08 09:15:30|487.33|481.93|487.37|481.97|487.44|482.04|487.2|481.8|22
1625735740000|2021-07-08 09:15:40|487.36|481.96|487.47|482.07|487.47|482.07|487.32|481.92|18
1625735750000|2021-07-08 09:15:50|487.43|482.03|487.52|482.12|487.57|482.17|487.43|482.03|16
1625735760000|2021-07-08 09:16:00|487.55|482.15|488.23|482.83|488.24|482.84|487.55|482.15|22
1625735770000|2021-07-08 09:16:10|488.25|482.85|488.59|483.19|488.59|483.19|488.25|482.85|10
1625735780000|2021-07-08 09:16:20|488.62|483.22|488.55|483.15|488.79|483.39|488.53|483.13|21
1625735790000|2021-07-08 09:16:30|488.53|483.13|488.13|482.73|488.55|483.15|488.13|482.73|16
1625735800000|2021-07-08 09:16:40|488.12|482.72|487.78|482.38|488.14|482.74|487.77|482.37|23
1625735810000|2021-07-08 09:16:50|487.8|482.4|487.97|482.57|488.04|482.64|487.78|482.38|22
1625735820000|2021-07-08 09:17:00|487.95|482.55|488.14|482.74|488.15|482.75|487.95|482.55|11
1625735830000|2021-07-08 09:17:10|488.15|482.75|488.22|482.82|488.29|482.89|488.09|482.69|17
1625735840000|2021-07-08 09:17:20|488.23|482.83|488.48|483.08|488.51|483.11|488.23|482.83|25
1625735850000|2021-07-08 09:17:30|488.47|483.07|488.51|483.11|488.61|483.21|488.42|483.02|34
1625735860000|2021-07-08 09:17:40|488.52|483.12|488.48|483.08|488.54|483.14|488.46|483.06|20
1625735870000|2021-07-08 09:17:50|488.52|483.12|488.59|483.19|488.59|483.19|488.38|482.98|20
1625735880000|2021-07-08 09:18:00|488.6|483.2|488.81|483.41|488.81|483.41|488.5|483.1|30
1625735890000|2021-07-08 09:18:10|488.82|483.42|488.79|483.39|488.82|483.42|488.72|483.32|13
1625735900000|2021-07-08 09:18:20|488.71|483.31|488.73|483.33|488.87|483.47|488.65|483.25|19
1625735910000|2021-07-08 09:18:30|488.75|483.35|488.59|483.19|488.77|483.37|488.59|483.19|11
1625735920000|2021-07-08 09:18:40|488.54|483.14|488.55|483.15|488.69|483.29|488.51|483.11|17
1625735930000|2021-07-08 09:18:50|488.53|483.13|488.55|483.15|488.55|483.15|488.53|483.13|3
1625735940000|2021-07-08 09:19:00|488.57|483.17|488.54|483.14|488.57|483.17|488.48|483.08|11
1625735950000|2021-07-08 09:19:10|488.55|483.15|488.49|483.09|488.55|483.15|488.47|483.07|14
1625735960000|2021-07-08 09:19:20|488.48|483.08|488.73|483.33|488.73|483.33|488.48|483.08|16
1625735970000|2021-07-08 09:19:30|488.71|483.31|488.74|483.34|488.87|483.47|488.71|483.31|13
1625735980000|2021-07-08 09:19:40|488.75|483.35|488.86|483.46|488.86|483.46|488.75|483.35|5
1625735990000|2021-07-08 09:19:50|488.87|483.47|488.89|483.49|488.89|483.49|488.87|483.47|3
1625736000000|2021-07-08 09:20:00|488.9|483.5|488.58|483.18|488.91|483.51|488.52|483.12|18
1625736010000|2021-07-08 09:20:10|488.55|483.15|488.5|483.1|488.56|483.16|488.5|483.1|9
1625736020000|2021-07-08 09:20:20|488.51|483.11|488.55|483.15|488.55|483.15|488.49|483.09|10
1625736040000|2021-07-08 09:20:40|488.56|483.16|488.57|483.17|488.57|483.17|488.56|483.16|2
1625736050000|2021-07-08 09:20:50|488.55|483.15|488.5|483.1|488.57|483.17|488.5|483.1|9
1625736060000|2021-07-08 09:21:00|488.51|483.11|488.63|483.23|488.67|483.27|488.51|483.11|10
1625736070000|2021-07-08 09:21:10|488.59|483.19|488.56|483.16|488.59|483.19|488.53|483.13|13
1625736080000|2021-07-08 09:21:20|488.55|483.15|488.52|483.12|488.55|483.15|488.48|483.08|8
1625736090000|2021-07-08 09:21:30|488.51|483.11|488.06|482.66|488.51|483.11|488.06|482.66|17
1625736100000|2021-07-08 09:21:40|488.07|482.67|488.05|482.65|488.08|482.68|488.04|482.64|8
1625736120000|2021-07-08 09:22:00|488.06|482.66|487.94|482.54|488.08|482.68|487.94|482.54|7
1625736130000|2021-07-08 09:22:10|487.96|482.56|487.98|482.58|488.04|482.64|487.95|482.55|7
1625736150000|2021-07-08 09:22:30|487.87|482.47|487.62|482.22|487.95|482.55|487.45|482.05|20
1625736160000|2021-07-08 09:22:40|487.67|482.27|487.59|482.19|487.67|482.27|487.47|482.07|19
1625736170000|2021-07-08 09:22:50|487.6|482.2|487.53|482.13|487.62|482.22|487.5|482.1|21
1625736180000|2021-07-08 09:23:00|487.56|482.16|487.57|482.17|487.6|482.2|487.5|482.1|13
1625736190000|2021-07-08 09:23:10|487.58|482.18|487.84|482.44|487.85|482.45|487.57|482.17|17
1625736200000|2021-07-08 09:23:20|487.83|482.43|487.74|482.34|487.84|482.44|487.74|482.34|8
1625736210000|2021-07-08 09:23:30|487.68|482.28|487.77|482.37|487.77|482.37|487.58|482.18|21
1625736220000|2021-07-08 09:23:40|487.78|482.38|487.82|482.42|487.88|482.48|487.78|482.38|15
1625736230000|2021-07-08 09:23:50|487.84|482.44|488.01|482.61|488.01|482.61|487.78|482.38|16
1625736240000|2021-07-08 09:24:00|488.02|482.62|488.02|482.62|488.04|482.64|487.95|482.55|16
1625736250000|2021-07-08 09:24:10|488.05|482.65|488.2|482.8|488.2|482.8|488.02|482.62|15
1625736260000|2021-07-08 09:24:20|488.21|482.81|488.54|483.14|488.54|483.14|488.21|482.81|9
1625736270000|2021-07-08 09:24:30|488.55|483.15|488.83|483.43|488.83|483.43|488.48|483.08|26
1625736280000|2021-07-08 09:24:40|488.8|483.4|488.71|483.31|488.8|483.4|488.68|483.28|18
1625736290000|2021-07-08 09:24:50|488.73|483.33|488.42|483.02|488.78|483.38|488.42|483.02|20
1625736300000|2021-07-08 09:25:00|488.49|483.09|488.71|483.31|488.73|483.33|488.45|483.05|21
1625736310000|2021-07-08 09:25:10|488.73|483.33|488.72|483.32|488.75|483.35|488.67|483.27|14
1625736320000|2021-07-08 09:25:20|488.75|483.35|488.54|483.14|488.76|483.36|488.54|483.14|16
1625736330000|2021-07-08 09:25:30|488.55|483.15|488.65|483.25|488.65|483.25|488.53|483.13|9
1625736340000|2021-07-08 09:25:40|488.62|483.22|488.65|483.25|488.7|483.3|488.56|483.16|21
1625736350000|2021-07-08 09:25:50|488.66|483.26|488.69|483.29|488.7|483.3|488.66|483.26|9
1625736360000|2021-07-08 09:26:00|488.71|483.31|488.94|483.54|488.95|483.55|488.69|483.29|19
1625736370000|2021-07-08 09:26:10|488.93|483.53|488.82|483.42|488.93|483.53|488.82|483.42|9
1625736380000|2021-07-08 09:26:20|488.74|483.34|488.61|483.21|488.84|483.44|488.54|483.14|17
1625736390000|2021-07-08 09:26:30|488.62|483.22|488.6|483.2|488.62|483.22|488.51|483.11|4
1625736400000|2021-07-08 09:26:40|488.49|483.09|488.5|483.1|488.59|483.19|488.46|483.06|19
1625736410000|2021-07-08 09:26:50|488.54|483.14|488.67|483.27|488.68|483.28|488.46|483.06|16
1625736420000|2021-07-08 09:27:00|488.65|483.25|488.58|483.18|488.65|483.25|488.51|483.11|17
1625736430000|2021-07-08 09:27:10|488.57|483.17|488.42|483.02|488.6|483.2|488.42|483.02|18
1625736440000|2021-07-08 09:27:20|488.43|483.03|488.28|482.88|488.43|483.03|488.19|482.79|20
1625736450000|2021-07-08 09:27:30|488.37|482.97|488.55|483.15|488.55|483.15|488.37|482.97|26
1625736460000|2021-07-08 09:27:40|488.54|483.14|488.54|483.14|488.54|483.14|488.51|483.11|10
1625736470000|2021-07-08 09:27:50|488.57|483.17|488.83|483.43|488.83|483.43|488.57|483.17|16
1625736480000|2021-07-08 09:28:00|488.78|483.38|488.77|483.37|488.78|483.38|488.72|483.32|14
1625736490000|2021-07-08 09:28:10|488.78|483.38|488.93|483.53|488.93|483.53|488.77|483.37|13
1625736500000|2021-07-08 09:28:20|488.89|483.49|488.94|483.54|488.94|483.54|488.89|483.49|7
1625736510000|2021-07-08 09:28:30|488.95|483.55|489.11|483.71|489.17|483.77|488.94|483.54|16
1625736520000|2021-07-08 09:28:40|489.13|483.73|489.27|483.87|489.27|483.87|489.07|483.67|19
1625736530000|2021-07-08 09:28:50|489.2|483.8|489.29|483.89|489.29|483.89|489.2|483.8|4
1625736540000|2021-07-08 09:29:00|489.28|483.88|489.29|483.89|489.29|483.89|489.23|483.83|6
1625736550000|2021-07-08 09:29:10|489.27|483.87|489.23|483.83|489.27|483.87|489.21|483.81|4
1625736560000|2021-07-08 09:29:20|489.24|483.84|489.26|483.86|489.26|483.86|489.24|483.84|2
1625736570000|2021-07-08 09:29:30|489.34|483.94|489.34|483.94|489.34|483.94|489.34|483.94|1
1625736580000|2021-07-08 09:29:40|489.32|483.92|489.19|483.79|489.32|483.92|489.19|483.79|6
1625736590000|2021-07-08 09:29:50|489.15|483.75|489.18|483.78|489.19|483.79|489.15|483.75|6
1625736600000|2021-07-08 09:30:00|489.17|483.77|488.99|483.59|489.18|483.78|488.98|483.58|16
1625736610000|2021-07-08 09:30:10|488.97|483.57|489.07|483.67|489.08|483.68|488.97|483.57|8
1625736620000|2021-07-08 09:30:20|489.1|483.7|489.19|483.79|489.2|483.8|489.1|483.7|10
1625736630000|2021-07-08 09:30:30|489.26|483.86|489.29|483.89|489.29|483.89|489.26|483.86|8
1625736640000|2021-07-08 09:30:40|489.27|483.87|489.5|484.1|489.54|484.14|489.24|483.84|22
1625736650000|2021-07-08 09:30:50|489.48|484.08|489.49|484.09|489.5|484.1|489.48|484.08|5
1625736660000|2021-07-08 09:31:00|489.5|484.1|489.53|484.13|489.57|484.17|489.48|484.08|15
1625736670000|2021-07-08 09:31:10|489.5|484.1|489.57|484.17|489.57|484.17|489.5|484.1|11
1625736680000|2021-07-08 09:31:20|489.58|484.18|489.65|484.25|489.75|484.35|489.55|484.15|16
1625736690000|2021-07-08 09:31:30|489.64|484.24|489.66|484.26|489.69|484.29|489.63|484.23|9
1625736700000|2021-07-08 09:31:40|489.67|484.27|489.66|484.26|489.67|484.27|489.66|484.26|2
1625736710000|2021-07-08 09:31:50|489.67|484.27|489.66|484.26|489.67|484.27|489.66|484.26|4
1625736720000|2021-07-08 09:32:00|489.67|484.27|489.82|484.42|489.82|484.42|489.66|484.26|12
1625736730000|2021-07-08 09:32:10|489.83|484.43|490.01|484.61|490.01|484.61|489.81|484.41|17
1625736740000|2021-07-08 09:32:20|490|484.6|490.01|484.61|490.02|484.62|490|484.6|4
1625736750000|2021-07-08 09:32:30|490.02|484.62|490.23|484.83|490.23|484.83|490.02|484.62|17
1625736760000|2021-07-08 09:32:40|490.24|484.84|490.29|484.89|490.3|484.9|490.24|484.84|7
1625736770000|2021-07-08 09:32:50|490.3|484.9|490.31|484.91|490.31|484.91|490.3|484.9|2
1625736780000|2021-07-08 09:33:00|490.27|484.87|490.24|484.84|490.35|484.95|490.17|484.77|20
1625736790000|2021-07-08 09:33:10|490.25|484.85|490.22|484.82|490.26|484.86|490.18|484.78|9
1625736800000|2021-07-08 09:33:20|490.23|484.83|490.38|484.98|490.38|484.98|490.23|484.83|7
1625736810000|2021-07-08 09:33:30|490.4|485|490.36|484.96|490.41|485.01|490.35|484.95|7
1625736820000|2021-07-08 09:33:40|490.38|484.98|490.48|485.08|490.49|485.09|490.37|484.97|11
1625736830000|2021-07-08 09:33:50|490.51|485.11|490.52|485.12|490.52|485.12|490.46|485.06|14
1625736840000|2021-07-08 09:34:00|490.5|485.1|490.46|485.06|490.51|485.11|490.4|485|15
1625736850000|2021-07-08 09:34:10|490.47|485.07|490.59|485.19|490.63|485.23|490.47|485.07|10
1625736860000|2021-07-08 09:34:20|490.61|485.21|490.79|485.39|490.81|485.41|490.61|485.21|16
1625736870000|2021-07-08 09:34:30|490.8|485.4|490.97|485.57|491.01|485.61|490.78|485.38|17
1625736880000|2021-07-08 09:34:40|490.96|485.56|490.92|485.52|490.98|485.58|490.89|485.49|15
1625736890000|2021-07-08 09:34:50|490.93|485.53|490.87|485.47|490.94|485.54|490.87|485.47|14
1625736900000|2021-07-08 09:35:00|490.8|485.4|490.79|485.39|490.8|485.4|490.77|485.37|4
1625736910000|2021-07-08 09:35:10|490.78|485.38|490.78|485.38|490.78|485.38|490.78|485.38|1
1625736920000|2021-07-08 09:35:20|490.79|485.39|490.83|485.43|490.83|485.43|490.79|485.39|2
1625736930000|2021-07-08 09:35:30|490.85|485.45|491.07|485.67|491.07|485.67|490.85|485.45|16
1625736940000|2021-07-08 09:35:40|491.06|485.66|491.1|485.7|491.13|485.73|491.02|485.62|16
1625736950000|2021-07-08 09:35:50|491.09|485.69|491.12|485.72|491.13|485.73|491.06|485.66|13
1625736960000|2021-07-08 09:36:00|491.11|485.71|490.99|485.59|491.13|485.73|490.96|485.56|22
1625736970000|2021-07-08 09:36:10|491.03|485.63|490.99|485.59|491.03|485.63|490.97|485.57|10
1625736980000|2021-07-08 09:36:20|491|485.6|490.9|485.5|491|485.6|490.9|485.5|14
1625736990000|2021-07-08 09:36:30|490.89|485.49|490.82|485.42|490.89|485.49|490.77|485.37|21
1625737000000|2021-07-08 09:36:40|490.83|485.43|490.8|485.4|490.88|485.48|490.79|485.39|9
1625737010000|2021-07-08 09:36:50|490.76|485.36|490.81|485.41|490.81|485.41|490.76|485.36|7
1625737020000|2021-07-08 09:37:00|490.8|485.4|490.98|485.58|490.99|485.59|490.8|485.4|15
1625737030000|2021-07-08 09:37:10|490.99|485.59|491.06|485.66|491.06|485.66|490.99|485.59|5
1625737040000|2021-07-08 09:37:20|491.05|485.65|490.88|485.48|491.05|485.65|490.88|485.48|17
1625737050000|2021-07-08 09:37:30|490.87|485.47|490.54|485.14|490.89|485.49|490.54|485.14|23
1625737060000|2021-07-08 09:37:40|490.52|485.12|490.51|485.11|490.53|485.13|490.48|485.08|12
1625737070000|2021-07-08 09:37:50|490.53|485.13|490.54|485.14|490.57|485.17|490.46|485.06|14
1625737080000|2021-07-08 09:38:00|490.57|485.17|490.7|485.3|490.7|485.3|490.57|485.17|2
1625737090000|2021-07-08 09:38:10|490.67|485.27|490.67|485.27|490.71|485.31|490.66|485.26|11
1625737100000|2021-07-08 09:38:20|490.66|485.26|490.65|485.25|490.66|485.26|490.65|485.25|4
1625737110000|2021-07-08 09:38:30|490.64|485.24|490.48|485.08|490.64|485.24|490.48|485.08|8
1625737130000|2021-07-08 09:38:50|490.45|485.05|490.6|485.2|490.61|485.21|490.45|485.05|13
1625737140000|2021-07-08 09:39:00|490.58|485.18|490.62|485.22|490.65|485.25|490.53|485.13|15
1625737150000|2021-07-08 09:39:10|490.63|485.23|490.66|485.26|490.66|485.26|490.63|485.23|4
1625737160000|2021-07-08 09:39:20|490.64|485.24|490.73|485.33|490.76|485.36|490.64|485.24|7
1625737170000|2021-07-08 09:39:30|490.74|485.34|490.73|485.33|490.74|485.34|490.67|485.27|6
1625737180000|2021-07-08 09:39:40|490.74|485.34|490.71|485.31|490.74|485.34|490.69|485.29|12
1625737190000|2021-07-08 09:39:50|490.7|485.3|490.76|485.36|490.76|485.36|490.68|485.28|16
1625737200000|2021-07-08 09:40:00|490.77|485.37|490.8|485.4|490.8|485.4|490.76|485.36|5
1625737210000|2021-07-08 09:40:10|490.81|485.41|490.88|485.48|490.88|485.48|490.81|485.41|6
1625737220000|2021-07-08 09:40:20|490.92|485.52|490.89|485.49|491.02|485.62|490.89|485.49|11
1625737230000|2021-07-08 09:40:30|490.9|485.5|490.94|485.54|490.97|485.57|490.9|485.5|8
1625737240000|2021-07-08 09:40:40|490.86|485.46|490.76|485.36|490.86|485.46|490.76|485.36|8
1625737250000|2021-07-08 09:40:50|490.77|485.37|490.57|485.17|490.8|485.4|490.53|485.13|20
1625737260000|2021-07-08 09:41:00|490.56|485.16|490.48|485.08|490.57|485.17|490.47|485.07|10
1625737270000|2021-07-08 09:41:10|490.52|485.12|490.4|485|490.53|485.13|490.4|485|13
1625737300000|2021-07-08 09:41:40|490.43|485.03|490.37|484.97|490.43|485.03|490.37|484.97|10
1625737310000|2021-07-08 09:41:50|490.4|485|490.29|484.89|490.43|485.03|490.29|484.89|17
1625737320000|2021-07-08 09:42:00|490.32|484.92|490.4|485|490.4|485|490.32|484.92|9
1625737330000|2021-07-08 09:42:10|490.38|484.98|490.4|485|490.4|485|490.38|484.98|4
1625737340000|2021-07-08 09:42:20|490.38|484.98|490.49|485.09|490.49|485.09|490.38|484.98|8
1625737350000|2021-07-08 09:42:30|490.47|485.07|490.49|485.09|490.51|485.11|490.46|485.06|7
1625737360000|2021-07-08 09:42:40|490.57|485.17|490.47|485.07|490.57|485.17|490.46|485.06|5
1625737370000|2021-07-08 09:42:50|490.52|485.12|490.57|485.17|490.57|485.17|490.52|485.12|8
1625737380000|2021-07-08 09:43:00|490.58|485.18|490.6|485.2|490.63|485.23|490.52|485.12|11
1625737390000|2021-07-08 09:43:10|490.63|485.23|490.82|485.42|490.82|485.42|490.63|485.23|8
1625737400000|2021-07-08 09:43:20|490.83|485.43|490.47|485.07|490.85|485.45|490.46|485.06|25
1625737410000|2021-07-08 09:43:30|490.46|485.06|490.49|485.09|490.49|485.09|490.43|485.03|9
1625737420000|2021-07-08 09:43:40|490.48|485.08|490.41|485.01|490.48|485.08|490.41|485.01|5
1625737430000|2021-07-08 09:43:50|490.4|485|490.35|484.95|490.41|485.01|490.35|484.95|10
1625737440000|2021-07-08 09:44:00|490.34|484.94|490.31|484.91|490.4|485|490.31|484.91|5
1625737450000|2021-07-08 09:44:10|490.32|484.92|490.21|484.81|490.32|484.92|490.17|484.77|5
1625737460000|2021-07-08 09:44:20|490.17|484.77|490.23|484.83|490.29|484.89|490.17|484.77|6
1625737500000|2021-07-08 09:45:00|490.25|484.85|489.6|484.2|490.25|484.85|489.58|484.18|12
1625737510000|2021-07-08 09:45:10|489.56|484.16|489.58|484.18|489.62|484.22|489.51|484.11|15
1625737520000|2021-07-08 09:45:20|489.57|484.17|489.52|484.12|489.69|484.29|489.52|484.12|16
1625737530000|2021-07-08 09:45:30|489.47|484.07|489.12|483.72|489.47|484.07|489.1|483.7|24
1625737540000|2021-07-08 09:45:40|489.11|483.71|489.12|483.72|489.18|483.78|489.08|483.68|16
1625737550000|2021-07-08 09:45:50|489.16|483.76|489.16|483.76|489.18|483.78|489.14|483.74|14
1625737560000|2021-07-08 09:46:00|489.15|483.75|489.5|484.1|489.5|484.1|489.15|483.75|24
1625737570000|2021-07-08 09:46:10|489.57|484.17|489.63|484.23|489.67|484.27|489.57|484.17|10
1625737580000|2021-07-08 09:46:20|489.64|484.24|489.54|484.14|489.66|484.26|489.52|484.12|13
1625737590000|2021-07-08 09:46:30|489.56|484.16|489.67|484.27|489.68|484.28|489.55|484.15|12
1625737600000|2021-07-08 09:46:40|489.66|484.26|489.68|484.28|489.68|484.28|489.65|484.25|7
1625737610000|2021-07-08 09:46:50|489.69|484.29|489.76|484.36|489.76|484.36|489.69|484.29|4
1625737620000|2021-07-08 09:47:00|489.77|484.37|490.05|484.65|490.06|484.66|489.77|484.37|16
1625737630000|2021-07-08 09:47:10|490.15|484.75|490.2|484.8|490.22|484.82|490.09|484.69|18
1625737640000|2021-07-08 09:47:20|490.21|484.81|490.11|484.71|490.21|484.81|490.08|484.68|9
1625737650000|2021-07-08 09:47:30|490.08|484.68|490.26|484.86|490.26|484.86|490.08|484.68|12
1625737660000|2021-07-08 09:47:40|490.27|484.87|490.58|485.18|490.58|485.18|490.27|484.87|21
1625737670000|2021-07-08 09:47:50|490.57|485.17|490.52|485.12|490.59|485.19|490.52|485.12|4
1625737680000|2021-07-08 09:48:00|490.51|485.11|490.54|485.14|490.54|485.14|490.51|485.11|3
1625737690000|2021-07-08 09:48:10|490.53|485.13|490.52|485.12|490.54|485.14|490.52|485.12|10
1625737700000|2021-07-08 09:48:20|490.49|485.09|490.34|484.94|490.49|485.09|490.34|484.94|7
1625737710000|2021-07-08 09:48:30|490.37|484.97|490.55|485.15|490.56|485.16|490.36|484.96|13
1625737720000|2021-07-08 09:48:40|490.54|485.14|490.54|485.14|490.56|485.16|490.53|485.13|7
1625737730000|2021-07-08 09:48:50|490.57|485.17|490.67|485.27|490.67|485.27|490.57|485.17|5
1625737740000|2021-07-08 09:49:00|490.66|485.26|490.57|485.17|490.72|485.32|490.57|485.17|12
1625737750000|2021-07-08 09:49:10|490.56|485.16|490.34|484.94|490.56|485.16|490.34|484.94|17
1625737760000|2021-07-08 09:49:20|490.36|484.96|490.37|484.97|490.37|484.97|490.33|484.93|7
1625737770000|2021-07-08 09:49:30|490.39|484.99|490.66|485.26|490.66|485.26|490.39|484.99|13
1625737780000|2021-07-08 09:49:40|490.65|485.25|490.75|485.35|490.76|485.36|490.64|485.24|14
1625737790000|2021-07-08 09:49:50|490.74|485.34|490.79|485.39|490.89|485.49|490.74|485.34|10
1625737800000|2021-07-08 09:50:00|490.81|485.41|490.65|485.25|490.81|485.41|490.65|485.25|11
1625737810000|2021-07-08 09:50:10|490.73|485.33|490.25|484.85|490.73|485.33|490.25|484.85|19
1625737820000|2021-07-08 09:50:20|490.22|484.82|490.1|484.7|490.23|484.83|490.1|484.7|13
1625737830000|2021-07-08 09:50:30|490.09|484.69|490.16|484.76|490.16|484.76|490.08|484.68|7
1625737840000|2021-07-08 09:50:40|490.15|484.75|490.08|484.68|490.16|484.76|490.07|484.67|8
1625737850000|2021-07-08 09:50:50|490.09|484.69|490.06|484.66|490.11|484.71|490.06|484.66|9
1625737860000|2021-07-08 09:51:00|490.07|484.67|490.09|484.69|490.09|484.69|490.06|484.66|6
1625737870000|2021-07-08 09:51:10|490.08|484.68|490.06|484.66|490.1|484.7|490.06|484.66|5
1625737880000|2021-07-08 09:51:20|490.05|484.65|489.87|484.47|490.09|484.69|489.87|484.47|9
1625737890000|2021-07-08 09:51:30|489.88|484.48|489.97|484.57|490.04|484.64|489.88|484.48|11
1625737900000|2021-07-08 09:51:40|489.98|484.58|490.05|484.65|490.05|484.65|489.98|484.58|12
1625737910000|2021-07-08 09:51:50|490.04|484.64|490.02|484.62|490.06|484.66|489.99|484.59|12
1625737920000|2021-07-08 09:52:00|490.01|484.61|489.93|484.53|490.02|484.62|489.93|484.53|8
1625737930000|2021-07-08 09:52:10|489.92|484.52|489.89|484.49|489.94|484.54|489.89|484.49|5
1625737940000|2021-07-08 09:52:20|489.9|484.5|489.77|484.37|489.9|484.5|489.72|484.32|10
1625737950000|2021-07-08 09:52:30|489.71|484.31|489.75|484.35|489.77|484.37|489.7|484.3|13
1625737960000|2021-07-08 09:52:40|489.7|484.3|489.75|484.35|489.77|484.37|489.7|484.3|5
1625737970000|2021-07-08 09:52:50|489.77|484.37|489.72|484.32|489.77|484.37|489.67|484.27|15
1625737980000|2021-07-08 09:53:00|489.7|484.3|489.41|484.01|489.72|484.32|489.41|484.01|18
1625737990000|2021-07-08 09:53:10|489.4|484|489.33|483.93|489.4|484|489.26|483.86|18
1625738000000|2021-07-08 09:53:20|489.27|483.87|489.63|484.23|489.66|484.26|489.26|483.86|18
1625738010000|2021-07-08 09:53:30|489.62|484.22|489.38|483.98|489.63|484.23|489.38|483.98|14
1625738020000|2021-07-08 09:53:40|489.37|483.97|489.37|483.97|489.37|483.97|489.37|483.97|1
1625738030000|2021-07-08 09:53:50|489.35|483.95|489.35|483.95|489.35|483.95|489.35|483.95|1
1625738040000|2021-07-08 09:54:00|489.3|483.9|489.54|484.14|489.57|484.17|489.28|483.88|15
1625738050000|2021-07-08 09:54:10|489.55|484.15|489.58|484.18|489.58|484.18|489.54|484.14|18
1625738060000|2021-07-08 09:54:20|489.59|484.19|489.74|484.34|489.74|484.34|489.59|484.19|17
1625738070000|2021-07-08 09:54:30|489.75|484.35|489.79|484.39|489.8|484.4|489.75|484.35|5
1625738080000|2021-07-08 09:54:40|489.8|484.4|489.79|484.39|489.8|484.4|489.79|484.39|6
1625738090000|2021-07-08 09:54:50|489.78|484.38|489.79|484.39|489.79|484.39|489.78|484.38|2
1625738100000|2021-07-08 09:55:00|489.83|484.43|489.8|484.4|489.83|484.43|489.8|484.4|4
1625738110000|2021-07-08 09:55:10|489.81|484.41|489.56|484.16|489.81|484.41|489.49|484.09|21
1625738120000|2021-07-08 09:55:20|489.57|484.17|489.22|483.82|489.59|484.19|489.16|483.76|17
1625738130000|2021-07-08 09:55:30|489.2|483.8|489.31|483.91|489.32|483.92|489.2|483.8|8
1625738140000|2021-07-08 09:55:40|489.27|483.87|489.16|483.76|489.27|483.87|489.16|483.76|8
1625738150000|2021-07-08 09:55:50|489.01|483.61|489.07|483.67|489.07|483.67|489.01|483.61|2
1625738160000|2021-07-08 09:56:00|489.02|483.62|489.05|483.65|489.05|483.65|489.02|483.62|2
1625738170000|2021-07-08 09:56:10|489.03|483.63|488.98|483.58|489.08|483.68|488.95|483.55|4
1625738180000|2021-07-08 09:56:20|489.03|483.63|489.23|483.83|489.27|483.87|489.03|483.63|10
1625738190000|2021-07-08 09:56:30|489.15|483.75|489.15|483.75|489.15|483.75|489.15|483.75|1
1625738220000|2021-07-08 09:57:00|489.14|483.74|489.14|483.74|489.14|483.74|489.14|483.74|1
1625738230000|2021-07-08 09:57:10|489.18|483.78|489.36|483.96|489.38|483.98|489.16|483.76|19
1625738240000|2021-07-08 09:57:20|489.34|483.94|489.21|483.81|489.34|483.94|489.21|483.81|15
1625738250000|2021-07-08 09:57:30|489.19|483.79|489.19|483.79|489.19|483.79|489.16|483.76|5
1625738260000|2021-07-08 09:57:40|489.1|483.7|489.1|483.7|489.1|483.7|489.1|483.7|1
1625738270000|2021-07-08 09:57:50|489.06|483.66|489.06|483.66|489.06|483.66|489.05|483.65|3
1625738280000|2021-07-08 09:58:00|489.09|483.69|489.53|484.13|489.53|484.13|489.09|483.69|18
1625738290000|2021-07-08 09:58:10|489.54|484.14|489.56|484.16|489.56|484.16|489.54|484.14|3
1625738300000|2021-07-08 09:58:20|489.57|484.17|489.53|484.13|489.6|484.2|489.49|484.09|10
1625738310000|2021-07-08 09:58:30|489.54|484.14|489.57|484.17|489.59|484.19|489.54|484.14|8
1625738320000|2021-07-08 09:58:40|489.63|484.23|489.59|484.19|489.63|484.23|489.57|484.17|7
1625738330000|2021-07-08 09:58:50|489.63|484.23|489.53|484.13|489.63|484.23|489.53|484.13|5
1625738340000|2021-07-08 09:59:00|489.58|484.18|489.55|484.15|489.58|484.18|489.55|484.15|2
1625738350000|2021-07-08 09:59:10|489.59|484.19|489.67|484.27|489.68|484.28|489.59|484.19|11
1625738360000|2021-07-08 09:59:20|489.66|484.26|489.54|484.14|489.66|484.26|489.54|484.14|13
1625738370000|2021-07-08 09:59:30|489.57|484.17|489.57|484.17|489.57|484.17|489.57|484.17|1
1625738380000|2021-07-08 09:59:40|489.53|484.13|489.41|484.01|489.53|484.13|489.41|484.01|6
1625738390000|2021-07-08 09:59:50|489.43|484.03|489.21|483.81|489.43|484.03|489.21|483.81|9
1625738400000|2021-07-08 10:00:00|489.22|483.82|488.69|483.29|489.23|483.83|488.69|483.29|19
1625738410000|2021-07-08 10:00:10|488.72|483.32|488.72|483.32|488.72|483.32|488.71|483.31|3
1625738420000|2021-07-08 10:00:20|488.7|483.3|488.66|483.26|488.7|483.3|488.66|483.26|3
1625738430000|2021-07-08 10:00:30|488.57|483.17|488.54|483.14|488.59|483.19|488.54|483.14|7
1625738440000|2021-07-08 10:00:40|488.55|483.15|488.54|483.14|488.57|483.17|488.5|483.1|11
1625738450000|2021-07-08 10:00:50|488.57|483.17|488.6|483.2|488.61|483.21|488.57|483.17|10
1625738460000|2021-07-08 10:01:00|488.51|483.11|488.58|483.18|488.58|483.18|488.48|483.08|6
1625738470000|2021-07-08 10:01:10|488.65|483.25|488.56|483.16|488.65|483.25|488.56|483.16|7
1625738480000|2021-07-08 10:01:20|488.55|483.15|488.54|483.14|488.55|483.15|488.54|483.14|4
1625738490000|2021-07-08 10:01:30|488.55|483.15|488.55|483.15|488.56|483.16|488.54|483.14|7
1625738500000|2021-07-08 10:01:40|488.56|483.16|488.51|483.11|488.58|483.18|488.49|483.09|10
1625738510000|2021-07-08 10:01:50|488.44|483.04|488.64|483.24|488.64|483.24|488.43|483.03|12
1625738520000|2021-07-08 10:02:00|488.62|483.22|488.66|483.26|488.66|483.26|488.52|483.12|4
1625738530000|2021-07-08 10:02:10|488.69|483.29|488.62|483.22|488.69|483.29|488.57|483.17|12
1625738540000|2021-07-08 10:02:20|488.61|483.21|488.61|483.21|488.62|483.22|488.61|483.21|5
1625738550000|2021-07-08 10:02:30|488.62|483.22|488.99|483.59|489.06|483.66|488.62|483.22|18
1625738560000|2021-07-08 10:02:40|489.07|483.67|489.01|483.61|489.11|483.71|489.01|483.61|11
1625738570000|2021-07-08 10:02:50|489.07|483.67|488.99|483.59|489.1|483.7|488.99|483.59|8
1625738580000|2021-07-08 10:03:00|489.03|483.63|489.33|483.93|489.33|483.93|489.03|483.63|22
1625738590000|2021-07-08 10:03:10|489.32|483.92|489.47|484.07|489.51|484.11|489.32|483.92|17
1625738600000|2021-07-08 10:03:20|489.49|484.09|489.52|484.12|489.53|484.13|489.48|484.08|14
1625738610000|2021-07-08 10:03:30|489.53|484.13|489.66|484.26|489.66|484.26|489.53|484.13|6
1625738620000|2021-07-08 10:03:40|489.67|484.27|489.69|484.29|489.69|484.29|489.65|484.25|7
1625738630000|2021-07-08 10:03:50|489.7|484.3|490.06|484.66|490.07|484.67|489.7|484.3|15
1625738640000|2021-07-08 10:04:00|489.98|484.58|489.99|484.59|490.04|484.64|489.98|484.58|4
1625738650000|2021-07-08 10:04:10|490|484.6|490.22|484.82|490.22|484.82|490|484.6|14
1625738660000|2021-07-08 10:04:20|490.27|484.87|490.34|484.94|490.35|484.95|490.27|484.87|13
1625738670000|2021-07-08 10:04:30|490.35|484.95|490.4|485|490.46|485.06|490.34|484.94|16
1625738680000|2021-07-08 10:04:40|490.42|485.02|490.41|485.01|490.42|485.02|490.4|485|17
1625738690000|2021-07-08 10:04:50|490.42|485.02|490.42|485.02|490.42|485.02|490.42|485.02|1
1625738700000|2021-07-08 10:05:00|490.46|485.06|490.38|484.98|490.46|485.06|490.38|484.98|8
1625738710000|2021-07-08 10:05:10|490.39|484.99|490.24|484.84|490.39|484.99|490.2|484.8|21
1625738720000|2021-07-08 10:05:20|490.25|484.85|490.39|484.99|490.39|484.99|490.25|484.85|9
1625738730000|2021-07-08 10:05:30|490.23|484.83|490.24|484.84|490.25|484.85|490.17|484.77|8
1625738740000|2021-07-08 10:05:40|490.35|484.95|490.52|485.12|490.53|485.13|490.35|484.95|13
1625738750000|2021-07-08 10:05:50|490.49|485.09|490.47|485.07|490.54|485.14|490.45|485.05|10
1625738760000|2021-07-08 10:06:00|490.48|485.08|490.5|485.1|490.51|485.11|490.48|485.08|5
1625738770000|2021-07-08 10:06:10|490.51|485.11|490.48|485.08|490.51|485.11|490.47|485.07|5
1625738780000|2021-07-08 10:06:20|490.49|485.09|490.48|485.08|490.49|485.09|490.39|484.99|13
1625738790000|2021-07-08 10:06:30|490.51|485.11|490.51|485.11|490.51|485.11|490.51|485.11|1
1625738800000|2021-07-08 10:06:40|490.58|485.18|490.58|485.18|490.59|485.19|490.56|485.16|9
1625738810000|2021-07-08 10:06:50|490.59|485.19|490.6|485.2|490.6|485.2|490.59|485.19|4
1625738820000|2021-07-08 10:07:00|490.61|485.21|490.62|485.22|490.62|485.22|490.6|485.2|6
1625738830000|2021-07-08 10:07:10|490.6|485.2|490.6|485.2|490.62|485.22|490.6|485.2|5
1625738840000|2021-07-08 10:07:20|490.59|485.19|490.8|485.4|490.88|485.48|490.59|485.19|14
1625738850000|2021-07-08 10:07:30|490.81|485.41|490.8|485.4|490.82|485.42|490.79|485.39|10
1625738860000|2021-07-08 10:07:40|490.79|485.39|490.79|485.39|490.86|485.46|490.78|485.38|7
1625738870000|2021-07-08 10:07:50|490.83|485.43|490.86|485.46|490.92|485.52|490.83|485.43|9
1625738880000|2021-07-08 10:08:00|490.85|485.45|490.67|485.27|490.85|485.45|490.67|485.27|11
1625738890000|2021-07-08 10:08:10|490.66|485.26|490.32|484.92|490.66|485.26|490.32|484.92|18
1625738900000|2021-07-08 10:08:20|490.29|484.89|489.95|484.55|490.29|484.89|489.81|484.41|17
1625738910000|2021-07-08 10:08:30|489.96|484.56|490|484.6|490.06|484.66|489.96|484.56|13
1625738920000|2021-07-08 10:08:40|490.01|484.61|489.55|484.15|490.03|484.63|489.49|484.09|26
1625738930000|2021-07-08 10:08:50|489.54|484.14|489.03|483.63|489.57|484.17|489.03|483.63|26
1625738940000|2021-07-08 10:09:00|489.05|483.65|488.95|483.55|489.05|483.65|488.93|483.53|6
1625738950000|2021-07-08 10:09:10|488.93|483.53|488.68|483.28|488.93|483.53|488.68|483.28|21
1625738960000|2021-07-08 10:09:20|488.65|483.25|488.8|483.4|488.8|483.4|488.62|483.22|7
1625738970000|2021-07-08 10:09:30|488.82|483.42|488.89|483.49|488.89|483.49|488.73|483.33|14
1625738980000|2021-07-08 10:09:40|488.88|483.48|488.89|483.49|488.91|483.51|488.88|483.48|12
1625738990000|2021-07-08 10:09:50|488.82|483.42|488.78|483.38|488.82|483.42|488.75|483.35|9
1625739000000|2021-07-08 10:10:00|488.76|483.36|488.76|483.36|488.79|483.39|488.75|483.35|14
1625739010000|2021-07-08 10:10:10|488.69|483.29|488.63|483.23|488.69|483.29|488.61|483.21|14
1625739020000|2021-07-08 10:10:20|488.64|483.24|488.64|483.24|488.64|483.24|488.61|483.21|5
1625739030000|2021-07-08 10:10:30|488.65|483.25|488.83|483.43|488.83|483.43|488.65|483.25|6
1625739040000|2021-07-08 10:10:40|488.88|483.48|488.83|483.43|488.92|483.52|488.82|483.42|13
1625739050000|2021-07-08 10:10:50|488.82|483.42|488.79|483.39|488.83|483.43|488.73|483.33|19
1625739060000|2021-07-08 10:11:00|488.8|483.4|488.84|483.44|488.84|483.44|488.77|483.37|13
1625739070000|2021-07-08 10:11:10|488.85|483.45|489.44|484.04|489.44|484.04|488.85|483.45|17
1625739080000|2021-07-08 10:11:20|489.43|484.03|489.43|484.03|489.43|484.03|489.43|484.03|1
1625739090000|2021-07-08 10:11:30|489.44|484.04|489.41|484.01|489.44|484.04|489.41|484.01|2
1625739100000|2021-07-08 10:11:40|489.37|483.97|489.33|483.93|489.37|483.97|489.28|483.88|6
1625739110000|2021-07-08 10:11:50|489.34|483.94|489.51|484.11|489.73|484.33|489.34|483.94|25
1625739120000|2021-07-08 10:12:00|489.56|484.16|489.79|484.39|489.8|484.4|489.48|484.08|14
1625739130000|2021-07-08 10:12:10|489.81|484.41|489.96|484.56|489.98|484.58|489.81|484.41|18
1625739140000|2021-07-08 10:12:20|490|484.6|490.16|484.76|490.16|484.76|490|484.6|8
1625739150000|2021-07-08 10:12:30|490.2|484.8|489.98|484.58|490.2|484.8|489.9|484.5|11
1625739160000|2021-07-08 10:12:40|490.21|484.81|490.34|484.94|490.35|484.95|490.21|484.81|16
1625739170000|2021-07-08 10:12:50|490.41|485.01|490.46|485.06|490.46|485.06|490.34|484.94|10
1625739180000|2021-07-08 10:13:00|490.58|485.18|490.38|484.98|490.66|485.26|490.31|484.91|28
1625739190000|2021-07-08 10:13:10|490.37|484.97|490.44|485.04|490.47|485.07|490.37|484.97|17
1625739200000|2021-07-08 10:13:20|490.43|485.03|490.39|484.99|490.48|485.08|490.39|484.99|15
1625739210000|2021-07-08 10:13:30|490.38|484.98|490.29|484.89|490.39|484.99|490.29|484.89|11
1625739220000|2021-07-08 10:13:40|490.31|484.91|490.39|484.99|490.39|484.99|490.31|484.91|18
1625739230000|2021-07-08 10:13:50|490.4|485|490.45|485.05|490.45|485.05|490.37|484.97|9
1625739240000|2021-07-08 10:14:00|490.46|485.06|490.45|485.05|490.49|485.09|490.45|485.05|9
1625739250000|2021-07-08 10:14:10|490.46|485.06|490.46|485.06|490.47|485.07|490.46|485.06|5
1625739260000|2021-07-08 10:14:20|490.47|485.07|490.48|485.08|490.5|485.1|490.47|485.07|7
1625739270000|2021-07-08 10:14:30|490.46|485.06|490.46|485.06|490.49|485.09|490.45|485.05|12
1625739280000|2021-07-08 10:14:40|490.49|485.09|490.48|485.08|490.49|485.09|490.46|485.06|5
1625739300000|2021-07-08 10:15:00|490.49|485.09|490.23|484.83|490.49|485.09|490.23|484.83|16
1625739310000|2021-07-08 10:15:10|490.24|484.84|490.29|484.89|490.29|484.89|490.2|484.8|25
1625739320000|2021-07-08 10:15:20|490.3|484.9|490.28|484.88|490.3|484.9|490.23|484.83|13
1625739330000|2021-07-08 10:15:30|490.27|484.87|490.22|484.82|490.32|484.92|490.21|484.81|13
1625739340000|2021-07-08 10:15:40|490.23|484.83|490.21|484.81|490.25|484.85|490.21|484.81|10
1625739350000|2021-07-08 10:15:50|490.23|484.83|490.2|484.8|490.25|484.85|490.2|484.8|8
1625739360000|2021-07-08 10:16:00|490.23|484.83|490.23|484.83|490.24|484.84|490.21|484.81|10
1625739370000|2021-07-08 10:16:10|490.25|484.85|490.1|484.7|490.25|484.85|490.1|484.7|17
1625739380000|2021-07-08 10:16:20|490.11|484.71|490.04|484.64|490.11|484.71|490.04|484.64|7
1625739390000|2021-07-08 10:16:30|490.05|484.65|489.96|484.56|490.05|484.65|489.96|484.56|5
1625739400000|2021-07-08 10:16:40|489.97|484.57|489.6|484.2|489.97|484.57|489.59|484.19|20
1625739410000|2021-07-08 10:16:50|489.59|484.19|489.54|484.14|489.63|484.23|489.53|484.13|15
1625739420000|2021-07-08 10:17:00|489.57|484.17|489.24|483.84|489.62|484.22|489.24|483.84|20
1625739430000|2021-07-08 10:17:10|489.16|483.76|489.04|483.64|489.16|483.76|489.02|483.62|11
1625739440000|2021-07-08 10:17:20|488.88|483.48|488.93|483.53|488.96|483.56|488.83|483.43|10
1625739450000|2021-07-08 10:17:30|488.95|483.55|489.12|483.72|489.15|483.75|488.95|483.55|6
1625739460000|2021-07-08 10:17:40|489.19|483.79|489.23|483.83|489.26|483.86|489.11|483.71|11
1625739470000|2021-07-08 10:17:50|489.13|483.73|489.3|483.9|489.3|483.9|489.13|483.73|5
1625739480000|2021-07-08 10:18:00|489.25|483.85|489.3|483.9|489.35|483.95|489.25|483.85|5
1625739490000|2021-07-08 10:18:10|489.37|483.97|489.63|484.23|489.63|484.23|489.37|483.97|13
1625739500000|2021-07-08 10:18:20|489.64|484.24|489.7|484.3|489.7|484.3|489.62|484.22|7
1625739510000|2021-07-08 10:18:30|489.72|484.32|489.85|484.45|489.86|484.46|489.72|484.32|8
1625739520000|2021-07-08 10:18:40|489.83|484.43|489.82|484.42|489.91|484.51|489.81|484.41|8
1625739530000|2021-07-08 10:18:50|489.83|484.43|489.89|484.49|489.9|484.5|489.82|484.42|15
1625739540000|2021-07-08 10:19:00|489.9|484.5|489.89|484.49|489.92|484.52|489.82|484.42|12
1625739550000|2021-07-08 10:19:10|489.91|484.51|490.28|484.88|490.28|484.88|489.91|484.51|20
1625739560000|2021-07-08 10:19:20|490.29|484.89|490.31|484.91|490.31|484.91|490.28|484.88|5
1625739570000|2021-07-08 10:19:30|490.32|484.92|490.29|484.89|490.34|484.94|490.28|484.88|11
1625739580000|2021-07-08 10:19:40|490.27|484.87|490.34|484.94|490.35|484.95|490.27|484.87|7
1625739590000|2021-07-08 10:19:50|490.44|485.04|490.44|485.04|490.44|485.04|490.44|485.04|1
1625739600000|2021-07-08 10:20:00|490.45|485.05|490.28|484.88|490.48|485.08|490.28|484.88|19
1625739610000|2021-07-08 10:20:10|490.22|484.82|490.14|484.74|490.22|484.82|490.14|484.74|13
1625739620000|2021-07-08 10:20:20|490.15|484.75|489.91|484.51|490.15|484.75|489.91|484.51|12
1625739630000|2021-07-08 10:20:30|489.92|484.52|489.91|484.51|490.05|484.65|489.89|484.49|16
1625739640000|2021-07-08 10:20:40|489.93|484.53|489.89|484.49|489.96|484.56|489.88|484.48|14
1625739650000|2021-07-08 10:20:50|489.85|484.45|489.84|484.44|489.87|484.47|489.84|484.44|7
1625739660000|2021-07-08 10:21:00|489.85|484.45|489.9|484.5|489.9|484.5|489.85|484.45|9
1625739670000|2021-07-08 10:21:10|489.91|484.51|489.95|484.55|489.95|484.55|489.9|484.5|7
1625739680000|2021-07-08 10:21:20|489.94|484.54|489.92|484.52|489.96|484.56|489.9|484.5|13
1625739690000|2021-07-08 10:21:30|489.91|484.51|489.9|484.5|489.92|484.52|489.9|484.5|4
1625739700000|2021-07-08 10:21:40|489.91|484.51|490.08|484.68|490.08|484.68|489.91|484.51|3
1625739710000|2021-07-08 10:21:50|490.09|484.69|490.13|484.73|490.14|484.74|490.07|484.67|8
1625739720000|2021-07-08 10:22:00|490.14|484.74|490.08|484.68|490.15|484.75|490.08|484.68|7
1625739730000|2021-07-08 10:22:10|490.09|484.69|489.9|484.5|490.1|484.7|489.9|484.5|10
1625739740000|2021-07-08 10:22:20|489.95|484.55|489.9|484.5|489.98|484.58|489.9|484.5|9
1625739750000|2021-07-08 10:22:30|489.89|484.49|489.91|484.51|489.91|484.51|489.88|484.48|8
1625739760000|2021-07-08 10:22:40|489.89|484.49|489.88|484.48|489.91|484.51|489.88|484.48|5
1625739770000|2021-07-08 10:22:50|489.9|484.5|489.87|484.47|489.91|484.51|489.86|484.46|5
1625739780000|2021-07-08 10:23:00|489.9|484.5|490.03|484.63|490.03|484.63|489.89|484.49|7
1625739790000|2021-07-08 10:23:10|490.04|484.64|490.17|484.77|490.17|484.77|490.03|484.63|6
1625739800000|2021-07-08 10:23:20|490.21|484.81|490.25|484.85|490.25|484.85|490.21|484.81|3
1625739810000|2021-07-08 10:23:30|490.26|484.86|490.3|484.9|490.33|484.93|490.26|484.86|10
1625739820000|2021-07-08 10:23:40|490.32|484.92|490.32|484.92|490.32|484.92|490.32|484.92|1
1625739830000|2021-07-08 10:23:50|490.37|484.97|490.37|484.97|490.37|484.97|490.37|484.97|1
1625739840000|2021-07-08 10:24:00|490.36|484.96|490.32|484.92|490.36|484.96|490.31|484.91|6
1625739850000|2021-07-08 10:24:10|490.33|484.93|490.36|484.96|490.38|484.98|490.3|484.9|13
1625739860000|2021-07-08 10:24:20|490.37|484.97|490.37|484.97|490.37|484.97|490.37|484.97|1
1625739870000|2021-07-08 10:24:30|490.36|484.96|490.36|484.96|490.38|484.98|490.36|484.96|6
1625739880000|2021-07-08 10:24:40|490.35|484.95|490.25|484.85|490.35|484.95|490.22|484.82|7
1625739890000|2021-07-08 10:24:50|490.27|484.87|490.23|484.83|490.27|484.87|490.2|484.8|7
1625739900000|2021-07-08 10:25:00|490.22|484.82|490.24|484.84|490.25|484.85|490.21|484.81|10
1625739910000|2021-07-08 10:25:10|490.25|484.85|490.24|484.84|490.25|484.85|490.23|484.83|6
1625739920000|2021-07-08 10:25:20|490.25|484.85|490.28|484.88|490.28|484.88|490.22|484.82|5
1625739930000|2021-07-08 10:25:30|490.42|485.02|490.44|485.04|490.44|485.04|490.42|485.02|2
1625739940000|2021-07-08 10:25:40|490.46|485.06|490.85|485.45|490.87|485.47|490.46|485.06|18
1625739950000|2021-07-08 10:25:50|490.79|485.39|490.81|485.41|490.82|485.42|490.79|485.39|7
1625739960000|2021-07-08 10:26:00|490.82|485.42|490.68|485.28|490.82|485.42|490.61|485.21|16
1625739970000|2021-07-08 10:26:10|490.69|485.29|490.68|485.28|490.69|485.29|490.68|485.28|6
1625739980000|2021-07-08 10:26:20|490.72|485.32|490.74|485.34|490.74|485.34|490.65|485.25|9
1625739990000|2021-07-08 10:26:30|490.73|485.33|490.72|485.32|490.73|485.33|490.72|485.32|2
1625740000000|2021-07-08 10:26:40|490.73|485.33|490.65|485.25|490.73|485.33|490.65|485.25|9
1625740010000|2021-07-08 10:26:50|490.66|485.26|490.63|485.23|490.67|485.27|490.63|485.23|9
1625740020000|2021-07-08 10:27:00|490.6|485.2|490.36|484.96|490.6|485.2|490.36|484.96|14
1625740030000|2021-07-08 10:27:10|490.35|484.95|490.39|484.99|490.4|485|490.35|484.95|6
1625740040000|2021-07-08 10:27:20|490.38|484.98|490.42|485.02|490.47|485.07|490.37|484.97|14
1625740050000|2021-07-08 10:27:30|490.41|485.01|490.42|485.02|490.43|485.03|490.41|485.01|10
1625740060000|2021-07-08 10:27:40|490.45|485.05|490.38|484.98|490.45|485.05|490.38|484.98|2
1625740070000|2021-07-08 10:27:50|490.43|485.03|490.44|485.04|490.44|485.04|490.43|485.03|2
1625740080000|2021-07-08 10:28:00|490.45|485.05|490.72|485.32|490.72|485.32|490.45|485.05|12
1625740090000|2021-07-08 10:28:10|490.7|485.3|490.7|485.3|490.72|485.32|490.7|485.3|3
1625740100000|2021-07-08 10:28:20|490.71|485.31|490.7|485.3|490.71|485.31|490.69|485.29|4
1625740110000|2021-07-08 10:28:30|490.69|485.29|490.69|485.29|490.7|485.3|490.67|485.27|12
1625740120000|2021-07-08 10:28:40|490.7|485.3|490.66|485.26|490.7|485.3|490.64|485.24|4
1625740130000|2021-07-08 10:28:50|490.67|485.27|490.71|485.31|490.71|485.31|490.67|485.27|3
1625740140000|2021-07-08 10:29:00|490.7|485.3|490.69|485.29|490.7|485.3|490.69|485.29|2
1625740160000|2021-07-08 10:29:20|490.66|485.26|490.63|485.23|490.69|485.29|490.63|485.23|4
1625740170000|2021-07-08 10:29:30|490.56|485.16|490.63|485.23|490.63|485.23|490.56|485.16|7
1625740180000|2021-07-08 10:29:40|490.6|485.2|490.55|485.15|490.63|485.23|490.55|485.15|4
1625740190000|2021-07-08 10:29:50|490.56|485.16|490.56|485.16|490.56|485.16|490.56|485.16|1
1625740200000|2021-07-08 10:30:00|490.55|485.15|490.54|485.14|490.55|485.15|490.5|485.1|4
1625740210000|2021-07-08 10:30:10|490.55|485.15|490.37|484.97|490.55|485.15|490.37|484.97|10
1625740220000|2021-07-08 10:30:20|490.39|484.99|490.29|484.89|490.39|484.99|490.22|484.82|7
1625740230000|2021-07-08 10:30:30|490.26|484.86|490.47|485.07|490.47|485.07|490.26|484.86|8
1625740240000|2021-07-08 10:30:40|490.45|485.05|490.6|485.2|490.6|485.2|490.45|485.05|12
1625740260000|2021-07-08 10:31:00|490.61|485.21|490.6|485.2|490.61|485.21|490.6|485.2|4
1625740270000|2021-07-08 10:31:10|490.59|485.19|490.59|485.19|490.64|485.24|490.56|485.16|14
1625740280000|2021-07-08 10:31:20|490.6|485.2|490.63|485.23|490.63|485.23|490.6|485.2|2
1625740290000|2021-07-08 10:31:30|490.64|485.24|490.71|485.31|490.73|485.33|490.64|485.24|4
1625740300000|2021-07-08 10:31:40|490.68|485.28|490.61|485.21|490.68|485.28|490.61|485.21|8
1625740310000|2021-07-08 10:31:50|490.62|485.22|490.62|485.22|490.65|485.25|490.55|485.15|7
1625740320000|2021-07-08 10:32:00|490.6|485.2|490.62|485.22|490.65|485.25|490.6|485.2|5
1625740330000|2021-07-08 10:32:10|490.67|485.27|490.48|485.08|490.67|485.27|490.48|485.08|10
1625740340000|2021-07-08 10:32:20|490.46|485.06|490.43|485.03|490.48|485.08|490.32|484.92|6
1625740350000|2021-07-08 10:32:30|490.42|485.02|490.27|484.87|490.42|485.02|490.27|484.87|11
1625740360000|2021-07-08 10:32:40|490.25|484.85|490.27|484.87|490.29|484.89|490.24|484.84|9
1625740370000|2021-07-08 10:32:50|490.23|484.83|490.23|484.83|490.24|484.84|490.22|484.82|5
1625740380000|2021-07-08 10:33:00|490.22|484.82|490.22|484.82|490.23|484.83|490.22|484.82|3
1625740390000|2021-07-08 10:33:10|490.2|484.8|490.12|484.72|490.21|484.81|490.12|484.72|13
1625740400000|2021-07-08 10:33:20|490.13|484.73|490.14|484.74|490.19|484.79|490.09|484.69|11
1625740410000|2021-07-08 10:33:30|490.13|484.73|490.16|484.76|490.16|484.76|490.13|484.73|4
1625740420000|2021-07-08 10:33:40|490.17|484.77|490.25|484.85|490.26|484.86|490.17|484.77|7
1625740430000|2021-07-08 10:33:50|490.24|484.84|490.25|484.85|490.26|484.86|490.24|484.84|7
1625740440000|2021-07-08 10:34:00|490.24|484.84|490.28|484.88|490.29|484.89|490.24|484.84|10
1625740460000|2021-07-08 10:34:20|490.25|484.85|490.25|484.85|490.25|484.85|490.25|484.85|1
1625740470000|2021-07-08 10:34:30|490.27|484.87|490.27|484.87|490.27|484.87|490.27|484.87|1
1625740490000|2021-07-08 10:34:50|490.31|484.91|490.35|484.95|490.36|484.96|490.31|484.91|3
1625740500000|2021-07-08 10:35:00|490.33|484.93|490.55|485.15|490.57|485.17|490.33|484.93|12
1625740510000|2021-07-08 10:35:10|490.56|485.16|490.57|485.17|490.57|485.17|490.56|485.16|2
1625740520000|2021-07-08 10:35:20|490.59|485.19|490.64|485.24|490.67|485.27|490.59|485.19|7
1625740530000|2021-07-08 10:35:30|490.67|485.27|490.69|485.29|490.69|485.29|490.64|485.24|5
1625740540000|2021-07-08 10:35:40|490.68|485.28|491.01|485.61|491.01|485.61|490.68|485.28|16
1625740550000|2021-07-08 10:35:50|491.02|485.62|491.08|485.68|491.08|485.68|491.02|485.62|9
1625740560000|2021-07-08 10:36:00|491.09|485.69|491.15|485.75|491.18|485.78|491.04|485.64|10
1625740570000|2021-07-08 10:36:10|491.19|485.79|491.14|485.74|491.19|485.79|491.14|485.74|8
1625740580000|2021-07-08 10:36:20|491.15|485.75|491.16|485.76|491.19|485.79|491.15|485.75|6
1625740590000|2021-07-08 10:36:30|491.17|485.77|491.18|485.78|491.18|485.78|491.15|485.75|7
1625740600000|2021-07-08 10:36:40|491.21|485.81|491.24|485.84|491.24|485.84|491.18|485.78|5
1625740610000|2021-07-08 10:36:50|491.23|485.83|491.23|485.83|491.23|485.83|491.22|485.82|5
1625740620000|2021-07-08 10:37:00|491.24|485.84|491.32|485.92|491.33|485.93|491.23|485.83|5
1625740630000|2021-07-08 10:37:10|491.28|485.88|491.19|485.79|491.31|485.91|491.19|485.79|11
1625740640000|2021-07-08 10:37:20|491.2|485.8|490.79|485.39|491.2|485.8|490.77|485.37|20
1625740650000|2021-07-08 10:37:30|490.78|485.38|490.76|485.36|490.8|485.4|490.75|485.35|19
1625740660000|2021-07-08 10:37:40|490.77|485.37|490.72|485.32|490.8|485.4|490.72|485.32|16
1625740670000|2021-07-08 10:37:50|490.78|485.38|490.78|485.38|490.78|485.38|490.78|485.38|1
1625740680000|2021-07-08 10:38:00|490.8|485.4|490.79|485.39|490.8|485.4|490.77|485.37|9
1625740690000|2021-07-08 10:38:10|490.8|485.4|490.78|485.38|490.8|485.4|490.78|485.38|9
1625740700000|2021-07-08 10:38:20|490.8|485.4|490.84|485.44|490.85|485.45|490.75|485.35|8
1625740710000|2021-07-08 10:38:30|490.92|485.52|490.99|485.59|490.99|485.59|490.91|485.51|5
1625740720000|2021-07-08 10:38:40|491.02|485.62|491.23|485.83|491.23|485.83|491.02|485.62|9
1625740730000|2021-07-08 10:38:50|491.24|485.84|491.53|486.13|491.54|486.14|491.24|485.84|17
1625740740000|2021-07-08 10:39:00|491.54|486.14|491.58|486.18|491.6|486.2|491.53|486.13|9
1625740750000|2021-07-08 10:39:10|491.59|486.19|491.83|486.43|491.83|486.43|491.59|486.19|9
1625740760000|2021-07-08 10:39:20|491.85|486.45|492.26|486.86|492.26|486.86|491.85|486.45|14
1625740770000|2021-07-08 10:39:30|492.27|486.87|491.79|486.39|492.3|486.9|491.78|486.38|23
1625740780000|2021-07-08 10:39:40|491.78|486.38|491.84|486.44|491.84|486.44|491.68|486.28|18
1625740790000|2021-07-08 10:39:50|491.83|486.43|491.83|486.43|491.83|486.43|491.83|486.43|1
1625740800000|2021-07-08 10:40:00|491.82|486.42|491.77|486.37|491.92|486.52|491.76|486.36|11
1625740810000|2021-07-08 10:40:10|491.78|486.38|491.75|486.35|491.79|486.39|491.75|486.35|13
1625740820000|2021-07-08 10:40:20|491.74|486.34|491.75|486.35|491.75|486.35|491.73|486.33|5
1625740830000|2021-07-08 10:40:30|491.72|486.32|491.64|486.24|491.72|486.32|491.62|486.22|7
1625740840000|2021-07-08 10:40:40|491.66|486.26|491.63|486.23|491.66|486.26|491.63|486.23|3
1625740850000|2021-07-08 10:40:50|491.65|486.25|491.45|486.05|491.65|486.25|491.45|486.05|12
1625740860000|2021-07-08 10:41:00|491.36|485.96|491.16|485.76|491.36|485.96|491.15|485.75|14
1625740870000|2021-07-08 10:41:10|491.27|485.87|491.28|485.88|491.28|485.88|491.24|485.84|12
1625740880000|2021-07-08 10:41:20|491.29|485.89|491.32|485.92|491.34|485.94|491.28|485.88|13
1625740890000|2021-07-08 10:41:30|491.31|485.91|491.31|485.91|491.31|485.91|491.31|485.91|1
1625740910000|2021-07-08 10:41:50|491.3|485.9|491.11|485.71|491.3|485.9|491.11|485.71|4
1625740920000|2021-07-08 10:42:00|491.13|485.73|491.13|485.73|491.13|485.73|491.13|485.73|1
1625740960000|2021-07-08 10:42:40|491.1|485.7|490.95|485.55|491.1|485.7|490.95|485.55|5
1625740970000|2021-07-08 10:42:50|490.87|485.47|490.95|485.55|490.96|485.56|490.87|485.47|4
1625740980000|2021-07-08 10:43:00|490.96|485.56|490.94|485.54|490.96|485.56|490.88|485.48|15
1625740990000|2021-07-08 10:43:10|490.93|485.53|490.96|485.56|491.15|485.75|490.9|485.5|12
1625741010000|2021-07-08 10:43:30|491|485.6|491.39|485.99|491.39|485.99|491|485.6|16
1625741020000|2021-07-08 10:43:40|491.38|485.98|491.27|485.87|491.42|486.02|491.27|485.87|15
1625741030000|2021-07-08 10:43:50|491.23|485.83|491.19|485.79|491.25|485.85|491.19|485.79|5
1625741040000|2021-07-08 10:44:00|491.21|485.81|491.21|485.81|491.22|485.82|491.16|485.76|8
1625741050000|2021-07-08 10:44:10|491.18|485.78|491.08|485.68|491.18|485.78|491.08|485.68|10
1625741060000|2021-07-08 10:44:20|491.09|485.69|491.11|485.71|491.11|485.71|491.09|485.69|9
1625741070000|2021-07-08 10:44:30|491.14|485.74|491.1|485.7|491.16|485.76|491.1|485.7|8
1625741080000|2021-07-08 10:44:40|491.11|485.71|491.08|485.68|491.13|485.73|491.03|485.63|10
1625741100000|2021-07-08 10:45:00|491.11|485.71|491.12|485.72|491.13|485.73|491.1|485.7|9
1625741110000|2021-07-08 10:45:10|491.11|485.71|490.99|485.59|491.11|485.71|490.99|485.59|8
1625741120000|2021-07-08 10:45:20|490.98|485.58|490.86|485.46|490.98|485.58|490.86|485.46|10
1625741130000|2021-07-08 10:45:30|490.87|485.47|490.93|485.53|490.93|485.53|490.87|485.47|5
1625741140000|2021-07-08 10:45:40|490.92|485.52|490.99|485.59|491.15|485.75|490.92|485.52|16
1625741150000|2021-07-08 10:45:50|491|485.6|491.03|485.63|491.1|485.7|491|485.6|9
1625741160000|2021-07-08 10:46:00|491|485.6|491.02|485.62|491.02|485.62|491|485.6|3
1625741170000|2021-07-08 10:46:10|491.01|485.61|491.02|485.62|491.02|485.62|491.01|485.61|2
1625741180000|2021-07-08 10:46:20|491.14|485.74|491.08|485.68|491.14|485.74|491.02|485.62|8
1625741190000|2021-07-08 10:46:30|491.2|485.8|491.08|485.68|491.2|485.8|491.08|485.68|5
1625741200000|2021-07-08 10:46:40|491.07|485.67|491.04|485.64|491.07|485.67|491.02|485.62|13
1625741210000|2021-07-08 10:46:50|491.03|485.63|491.04|485.64|491.06|485.66|491.02|485.62|9
1625741220000|2021-07-08 10:47:00|491.03|485.63|491.18|485.78|491.27|485.87|491.03|485.63|15
1625741230000|2021-07-08 10:47:10|491.17|485.77|491.08|485.68|491.17|485.77|491.08|485.68|10
1625741240000|2021-07-08 10:47:20|491.06|485.66|490.84|485.44|491.12|485.72|490.84|485.44|8
1625741250000|2021-07-08 10:47:30|490.85|485.45|490.79|485.39|490.85|485.45|490.79|485.39|13
1625741260000|2021-07-08 10:47:40|490.76|485.36|490.52|485.12|490.76|485.36|490.52|485.12|16
1625741270000|2021-07-08 10:47:50|490.58|485.18|490.66|485.26|490.69|485.29|490.58|485.18|5
1625741280000|2021-07-08 10:48:00|490.65|485.25|490.67|485.27|490.72|485.32|490.65|485.25|10
1625741290000|2021-07-08 10:48:10|490.66|485.26|490.61|485.21|490.66|485.26|490.57|485.17|21
1625741300000|2021-07-08 10:48:20|490.6|485.2|490.54|485.14|490.6|485.2|490.52|485.12|13
1625741310000|2021-07-08 10:48:30|490.53|485.13|490.52|485.12|490.55|485.15|490.5|485.1|13
1625741320000|2021-07-08 10:48:40|490.53|485.13|490.52|485.12|490.53|485.13|490.52|485.12|2
1625741350000|2021-07-08 10:49:10|490.53|485.13|490.52|485.12|490.53|485.13|490.52|485.12|2
1625741360000|2021-07-08 10:49:20|490.53|485.13|490.36|484.96|490.53|485.13|490.36|484.96|6
1625741370000|2021-07-08 10:49:30|490.37|484.97|490.39|484.99|490.46|485.06|490.37|484.97|6
1625741380000|2021-07-08 10:49:40|490.44|485.04|490.37|484.97|490.44|485.04|490.37|484.97|5
1625741400000|2021-07-08 10:50:00|490.34|484.94|490.23|484.83|490.34|484.94|490.21|484.81|10
1625741410000|2021-07-08 10:50:10|490.2|484.8|490.14|484.74|490.2|484.8|490.13|484.73|13
1625741420000|2021-07-08 10:50:20|490.15|484.75|490.33|484.93|490.36|484.96|490.15|484.75|7
1625741430000|2021-07-08 10:50:30|490.31|484.91|490.24|484.84|490.31|484.91|490.24|484.84|8
1625741450000|2021-07-08 10:50:50|490.17|484.77|490.07|484.67|490.17|484.77|490.07|484.67|5
1625741460000|2021-07-08 10:51:00|490.1|484.7|490.08|484.68|490.1|484.7|490.07|484.67|3
1625741470000|2021-07-08 10:51:10|490.07|484.67|489.85|484.45|490.08|484.68|489.84|484.44|10
1625741480000|2021-07-08 10:51:20|489.84|484.44|489.77|484.37|489.84|484.44|489.76|484.36|10
1625741490000|2021-07-08 10:51:30|489.75|484.35|489.68|484.28|489.75|484.35|489.64|484.24|14
1625741500000|2021-07-08 10:51:40|489.71|484.31|489.53|484.13|489.71|484.31|489.47|484.07|8
1625741510000|2021-07-08 10:51:50|489.54|484.14|489.32|483.92|489.54|484.14|489.32|483.92|14
1625741520000|2021-07-08 10:52:00|489.33|483.93|489.28|483.88|489.33|483.93|489.25|483.85|14
1625741530000|2021-07-08 10:52:10|489.29|483.89|489.34|483.94|489.34|483.94|489.28|483.88|8
1625741540000|2021-07-08 10:52:20|489.33|483.93|489.42|484.02|489.46|484.06|489.26|483.86|13
1625741550000|2021-07-08 10:52:30|489.43|484.03|489.33|483.93|489.43|484.03|489.33|483.93|9
1625741560000|2021-07-08 10:52:40|489.32|483.92|489.23|483.83|489.34|483.94|489.02|483.62|15
1625741570000|2021-07-08 10:52:50|489.3|483.9|489.26|483.86|489.35|483.95|489.24|483.84|20
1625741580000|2021-07-08 10:53:00|489.23|483.83|489.25|483.85|489.32|483.92|489.16|483.76|17
1625741590000|2021-07-08 10:53:10|489.24|483.84|489.47|484.07|489.5|484.1|489.24|483.84|18
1625741600000|2021-07-08 10:53:20|489.48|484.08|489.39|483.99|489.48|484.08|489.27|483.87|9
1625741610000|2021-07-08 10:53:30|489.37|483.97|489.21|483.81|489.37|483.97|489.2|483.8|9
1625741620000|2021-07-08 10:53:40|489.18|483.78|489.19|483.79|489.22|483.82|489.18|483.78|7
1625741630000|2021-07-08 10:53:50|489.21|483.81|489.13|483.73|489.22|483.82|489.11|483.71|10
1625741640000|2021-07-08 10:54:00|489.14|483.74|489.16|483.76|489.19|483.79|489.14|483.74|11
1625741650000|2021-07-08 10:54:10|489.19|483.79|489.38|483.98|489.44|484.04|489.17|483.77|17
1625741660000|2021-07-08 10:54:20|489.35|483.95|489.38|483.98|489.43|484.03|489.33|483.93|20
1625741670000|2021-07-08 10:54:30|489.36|483.96|489.37|483.97|489.42|484.02|489.33|483.93|15
1625741680000|2021-07-08 10:54:40|489.34|483.94|489.37|483.97|489.38|483.98|489.34|483.94|9
1625741690000|2021-07-08 10:54:50|489.33|483.93|489.35|483.95|489.38|483.98|489.32|483.92|6
1625741700000|2021-07-08 10:55:00|489.36|483.96|489.42|484.02|489.44|484.04|489.36|483.96|8
1625741710000|2021-07-08 10:55:10|489.37|483.97|489.3|483.9|489.44|484.04|489.27|483.87|10
1625741720000|2021-07-08 10:55:20|489.18|483.78|489.08|483.68|489.21|483.81|489.07|483.67|7
1625741730000|2021-07-08 10:55:30|488.98|483.58|489.05|483.65|489.1|483.7|488.98|483.58|17
1625741740000|2021-07-08 10:55:40|488.94|483.54|489.03|483.63|489.06|483.66|488.94|483.54|6
1625741750000|2021-07-08 10:55:50|489.06|483.66|489.04|483.64|489.08|483.68|489.04|483.64|6
1625741760000|2021-07-08 10:56:00|489.02|483.62|489.01|483.61|489.02|483.62|488.98|483.58|4
1625741770000|2021-07-08 10:56:10|488.98|483.58|488.92|483.52|488.98|483.58|488.92|483.52|3
1625741780000|2021-07-08 10:56:20|488.9|483.5|488.89|483.49|488.9|483.5|488.89|483.49|2
1625741800000|2021-07-08 10:56:40|488.81|483.41|488.68|483.28|488.81|483.41|488.68|483.28|7
1625741810000|2021-07-08 10:56:50|488.59|483.19|488.4|483|488.59|483.19|488.4|483|18
1625741820000|2021-07-08 10:57:00|488.38|482.98|488.45|483.05|488.56|483.16|488.38|482.98|12
1625741830000|2021-07-08 10:57:10|488.44|483.04|488.39|482.99|488.45|483.05|488.39|482.99|3
1625741840000|2021-07-08 10:57:20|488.36|482.96|488.36|482.96|488.36|482.96|488.36|482.96|1
1625741850000|2021-07-08 10:57:30|488.28|482.88|488.35|482.95|488.36|482.96|488.28|482.88|17
1625741860000|2021-07-08 10:57:40|488.36|482.96|488.45|483.05|488.45|483.05|488.36|482.96|5
1625741870000|2021-07-08 10:57:50|488.44|483.04|488.33|482.93|488.48|483.08|488.32|482.92|8
1625741880000|2021-07-08 10:58:00|488.51|483.11|488.46|483.06|488.51|483.11|488.32|482.92|15
1625741890000|2021-07-08 10:58:10|488.45|483.05|488.69|483.29|488.69|483.29|488.44|483.04|16
1625741900000|2021-07-08 10:58:20|488.66|483.26|488.66|483.26|488.66|483.26|488.64|483.24|3
1625741910000|2021-07-08 10:58:30|488.67|483.27|488.77|483.37|488.83|483.43|488.67|483.27|9
1625741920000|2021-07-08 10:58:40|488.8|483.4|488.8|483.4|488.81|483.41|488.8|483.4|3
1625741930000|2021-07-08 10:58:50|488.86|483.46|488.86|483.46|488.87|483.47|488.86|483.46|3
1625741940000|2021-07-08 10:59:00|488.85|483.45|488.84|483.44|488.87|483.47|488.78|483.38|14
1625741950000|2021-07-08 10:59:10|488.83|483.43|488.41|483.01|488.86|483.46|488.41|483.01|24
1625741960000|2021-07-08 10:59:20|488.43|483.03|488.33|482.93|488.43|483.03|488.33|482.93|11
1625741970000|2021-07-08 10:59:30|488.34|482.94|488.37|482.97|488.37|482.97|488.33|482.93|3
1625741980000|2021-07-08 10:59:40|488.25|482.85|488.2|482.8|488.25|482.85|488.18|482.78|3
1625741990000|2021-07-08 10:59:50|488.19|482.79|487.95|482.55|488.19|482.79|487.91|482.51|16
1625742000000|2021-07-08 11:00:00|488.01|482.61|487.17|481.77|488.01|482.61|487.17|481.77|21
1625742010000|2021-07-08 11:00:10|487.14|481.74|487.19|481.79|487.39|481.99|487.14|481.74|20
1625742020000|2021-07-08 11:00:20|487.13|481.73|485.99|480.59|487.13|481.73|485.78|480.38|31
1625742030000|2021-07-08 11:00:30|485.89|480.49|486.19|480.79|486.25|480.85|485.78|480.38|29
1625742040000|2021-07-08 11:00:40|486.18|480.78|486.08|480.68|486.19|480.79|486.01|480.61|24
1625742050000|2021-07-08 11:00:50|486.07|480.67|486.07|480.67|486.17|480.77|485.96|480.56|14
1625742060000|2021-07-08 11:01:00|486.05|480.65|486.18|480.78|486.22|480.82|486.05|480.65|21
1625742070000|2021-07-08 11:01:10|486.23|480.83|485.53|480.13|486.23|480.83|485.52|480.12|24
1625742080000|2021-07-08 11:01:20|485.52|480.12|485.28|479.88|485.6|480.2|485.26|479.86|15
1625742090000|2021-07-08 11:01:30|485.27|479.87|485.28|479.88|485.47|480.07|485.21|479.81|20
1625742100000|2021-07-08 11:01:40|485.27|479.87|485.27|479.87|485.34|479.94|485.23|479.83|14
1625742110000|2021-07-08 11:01:50|485.28|479.88|485.32|479.92|485.36|479.96|485.28|479.88|17
1625742120000|2021-07-08 11:02:00|485.33|479.93|485.21|479.81|485.33|479.93|485.21|479.81|9
1625742130000|2021-07-08 11:02:10|485.22|479.82|484.63|479.23|485.22|479.82|484.63|479.23|13
1625742140000|2021-07-08 11:02:20|484.8|479.4|485.16|479.76|485.23|479.83|484.7|479.3|25
1625742150000|2021-07-08 11:02:30|485.19|479.79|485.15|479.75|485.19|479.79|485.1|479.7|19
1625742160000|2021-07-08 11:02:40|485.19|479.79|485.03|479.63|485.19|479.79|484.96|479.56|19
1625742170000|2021-07-08 11:02:50|484.99|479.59|484.88|479.48|485.01|479.61|484.72|479.32|26
1625742180000|2021-07-08 11:03:00|484.87|479.47|484.57|479.17|484.87|479.47|484.57|479.17|17
1625742190000|2021-07-08 11:03:10|484.58|479.18|484.74|479.34|484.79|479.39|484.58|479.18|10
1625742200000|2021-07-08 11:03:20|484.69|479.29|484.23|478.83|484.69|479.29|484.2|478.8|26
1625742210000|2021-07-08 11:03:30|484.24|478.84|484.25|478.85|484.28|478.88|484.23|478.83|13
1625742220000|2021-07-08 11:03:40|484.24|478.84|483.82|478.42|484.25|478.85|483.82|478.42|27
1625742230000|2021-07-08 11:03:50|483.74|478.34|483.84|478.44|483.84|478.44|483.48|478.08|13
1625742240000|2021-07-08 11:04:00|483.95|478.55|483.24|477.84|483.95|478.55|483.24|477.84|12
1625742250000|2021-07-08 11:04:10|483.2|477.8|482.67|477.27|483.2|477.8|482.57|477.17|27
1625742260000|2021-07-08 11:04:20|482.66|477.26|482.59|477.19|482.78|477.38|482.36|476.96|33
1625742270000|2021-07-08 11:04:30|482.6|477.2|482.22|476.82|482.66|477.26|482.22|476.82|23
1625742280000|2021-07-08 11:04:40|482.26|476.86|482.47|477.07|482.48|477.08|482.22|476.82|27
1625742290000|2021-07-08 11:04:50|482.48|477.08|483.4|478|483.59|478.19|482.46|477.06|25
1625742300000|2021-07-08 11:05:00|483.41|478.01|483.76|478.36|483.95|478.55|483.41|478.01|22
1625742310000|2021-07-08 11:05:10|483.84|478.44|484.1|478.7|484.17|478.77|483.8|478.4|20
1625742320000|2021-07-08 11:05:20|484.23|478.83|483.94|478.54|484.23|478.83|483.89|478.49|23
1625742330000|2021-07-08 11:05:30|483.95|478.55|484.1|478.7|484.2|478.8|483.94|478.54|21
1625742340000|2021-07-08 11:05:40|484.13|478.73|484.29|478.89|484.41|479.01|484.13|478.73|6
1625742350000|2021-07-08 11:05:50|484.3|478.9|484.27|478.87|484.47|479.07|484.27|478.87|6
1625742360000|2021-07-08 11:06:00|484.43|479.03|484.26|478.86|484.43|479.03|484.26|478.86|13
1625742370000|2021-07-08 11:06:10|484.28|478.88|484.53|479.13|484.53|479.13|484.26|478.86|9
1625742380000|2021-07-08 11:06:20|484.61|479.21|484.64|479.24|484.65|479.25|484.56|479.16|12
1625742390000|2021-07-08 11:06:30|484.65|479.25|484.61|479.21|484.66|479.26|484.53|479.13|12
1625742400000|2021-07-08 11:06:40|484.62|479.22|484.28|478.88|484.7|479.3|484.27|478.87|25
1625742410000|2021-07-08 11:06:50|484.33|478.93|484.06|478.66|484.36|478.96|484.03|478.63|15
1625742420000|2021-07-08 11:07:00|484|478.6|483.45|478.05|484|478.6|483.45|478.05|16
1625742430000|2021-07-08 11:07:10|483.46|478.06|483.7|478.3|483.7|478.3|483.45|478.05|11
1625742440000|2021-07-08 11:07:20|483.74|478.34|484.02|478.62|484.02|478.62|483.74|478.34|8
1625742450000|2021-07-08 11:07:30|484.03|478.63|484.14|478.74|484.15|478.75|484.03|478.63|6
1625742460000|2021-07-08 11:07:40|484.15|478.75|484.44|479.04|484.44|479.04|484.15|478.75|9
1625742470000|2021-07-08 11:07:50|484.47|479.07|484.72|479.32|484.76|479.36|484.41|479.01|17
1625742480000|2021-07-08 11:08:00|484.64|479.24|484.64|479.24|484.64|479.24|484.64|479.24|1
1625742490000|2021-07-08 11:08:10|484.73|479.33|484.72|479.32|484.73|479.33|484.64|479.24|5
1625742500000|2021-07-08 11:08:20|484.7|479.3|484.7|479.3|484.7|479.3|484.7|479.3|1
1625742510000|2021-07-08 11:08:30|484.82|479.42|484.89|479.49|484.9|479.5|484.82|479.42|4
1625742520000|2021-07-08 11:08:40|484.9|479.5|484.71|479.31|484.9|479.5|484.71|479.31|16
1625742530000|2021-07-08 11:08:50|484.69|479.29|484.68|479.28|484.77|479.37|484.67|479.27|9
1625742540000|2021-07-08 11:09:00|484.67|479.27|484.91|479.51|484.93|479.53|484.67|479.27|7
1625742550000|2021-07-08 11:09:10|484.92|479.52|484.8|479.4|484.93|479.53|484.8|479.4|11
1625742560000|2021-07-08 11:09:20|484.86|479.46|484.52|479.12|484.86|479.46|484.41|479.01|21
1625742570000|2021-07-08 11:09:30|484.49|479.09|484.16|478.76|484.49|479.09|484.09|478.69|24
1625742580000|2021-07-08 11:09:40|484.13|478.73|484.07|478.67|484.24|478.84|484.03|478.63|23
1625742590000|2021-07-08 11:09:50|484.06|478.66|484.02|478.62|484.07|478.67|483.95|478.55|7
1625742600000|2021-07-08 11:10:00|484.06|478.66|483.99|478.59|484.06|478.66|483.96|478.56|3
1625742610000|2021-07-08 11:10:10|484.13|478.73|484.39|478.99|484.39|478.99|484.12|478.72|11
1625742620000|2021-07-08 11:10:20|484.49|479.09|484.49|479.09|484.49|479.09|484.49|479.09|1
1625742630000|2021-07-08 11:10:30|484.51|479.11|484.51|479.11|484.51|479.11|484.51|479.11|1
1625742650000|2021-07-08 11:10:50|484.62|479.22|484.76|479.36|484.76|479.36|484.62|479.22|4
1625742660000|2021-07-08 11:11:00|484.78|479.38|484.68|479.28|484.82|479.42|484.59|479.19|17
1625742670000|2021-07-08 11:11:10|484.67|479.27|484.95|479.55|484.96|479.56|484.67|479.27|9
1625742680000|2021-07-08 11:11:20|484.92|479.52|484.85|479.45|484.92|479.52|484.85|479.45|5
1625742690000|2021-07-08 11:11:30|484.87|479.47|484.69|479.29|484.87|479.47|484.68|479.28|7
1625742700000|2021-07-08 11:11:40|484.72|479.32|484.64|479.24|484.74|479.34|484.63|479.23|14
1625742710000|2021-07-08 11:11:50|484.65|479.25|484.79|479.39|484.83|479.43|484.65|479.25|18
1625742720000|2021-07-08 11:12:00|484.77|479.37|484.73|479.33|484.77|479.37|484.73|479.33|4
1625742730000|2021-07-08 11:12:10|484.72|479.32|484.73|479.33|484.73|479.33|484.72|479.32|2
1625742740000|2021-07-08 11:12:20|484.72|479.32|484.75|479.35|484.75|479.35|484.72|479.32|4
1625742760000|2021-07-08 11:12:40|484.73|479.33|484.71|479.31|484.73|479.33|484.66|479.26|3
1625742770000|2021-07-08 11:12:50|484.72|479.32|484.72|479.32|484.8|479.4|484.71|479.31|16
1625742780000|2021-07-08 11:13:00|484.71|479.31|484.72|479.32|484.76|479.36|484.7|479.3|8
1625742790000|2021-07-08 11:13:10|484.71|479.31|484.66|479.26|484.71|479.31|484.66|479.26|6
1625742810000|2021-07-08 11:13:30|484.73|479.33|484.48|479.08|484.76|479.36|484.47|479.07|12
1625742820000|2021-07-08 11:13:40|484.46|479.06|483.7|478.3|484.48|479.08|483.7|478.3|19
1625742830000|2021-07-08 11:13:50|483.69|478.29|483.51|478.11|483.69|478.29|483.36|477.96|15
1625742840000|2021-07-08 11:14:00|483.52|478.12|484.19|478.79|484.19|478.79|483.5|478.1|22
1625742850000|2021-07-08 11:14:10|484.15|478.75|484.09|478.69|484.22|478.82|484.06|478.66|14
1625742860000|2021-07-08 11:14:20|484|478.6|484.1|478.7|484.12|478.72|483.87|478.47|18
1625742870000|2021-07-08 11:14:30|484.09|478.69|484.07|478.67|484.12|478.72|483.92|478.52|25
1625742880000|2021-07-08 11:14:40|484.08|478.68|484.03|478.63|484.08|478.68|484.01|478.61|18
1625742890000|2021-07-08 11:14:50|484.07|478.67|484.23|478.83|484.23|478.83|484.07|478.67|6
1625742900000|2021-07-08 11:15:00|484.22|478.82|484.23|478.83|484.24|478.84|484.2|478.8|10
1625742910000|2021-07-08 11:15:10|484.25|478.85|484.25|478.85|484.25|478.85|484.22|478.82|9
1625742920000|2021-07-08 11:15:20|484.45|479.05|484.55|479.15|484.61|479.21|484.44|479.04|20
1625742930000|2021-07-08 11:15:30|484.51|479.11|484.94|479.54|484.94|479.54|484.51|479.11|27
1625742940000|2021-07-08 11:15:40|484.93|479.53|485.07|479.67|485.07|479.67|484.92|479.52|25
1625742950000|2021-07-08 11:15:50|485.04|479.64|485.14|479.74|485.14|479.74|485.01|479.61|11
1625742960000|2021-07-08 11:16:00|485.26|479.86|485.22|479.82|485.27|479.87|485.22|479.82|6
1625742970000|2021-07-08 11:16:10|485.21|479.81|485.32|479.92|485.32|479.92|485.21|479.81|5
1625742980000|2021-07-08 11:16:20|485.33|479.93|485.58|480.18|485.58|480.18|485.33|479.93|5
1625742990000|2021-07-08 11:16:30|485.74|480.34|485.8|480.4|485.89|480.49|485.73|480.33|9
1625743000000|2021-07-08 11:16:40|485.73|480.33|485.87|480.47|485.87|480.47|485.73|480.33|8
1625743010000|2021-07-08 11:16:50|485.84|480.44|486.29|480.89|486.29|480.89|485.84|480.44|12
1625743020000|2021-07-08 11:17:00|486.24|480.84|486.28|480.88|486.36|480.96|486.23|480.83|10
1625743030000|2021-07-08 11:17:10|486.15|480.75|486.18|480.78|486.18|480.78|486.1|480.7|11
1625743040000|2021-07-08 11:17:20|486.23|480.83|486.12|480.72|486.23|480.83|486.1|480.7|15
1625743050000|2021-07-08 11:17:30|486.14|480.74|486.05|480.65|486.14|480.74|485.92|480.52|17
1625743060000|2021-07-08 11:17:40|486.06|480.66|485.82|480.42|486.06|480.66|485.82|480.42|10
1625743070000|2021-07-08 11:17:50|485.95|480.55|485.98|480.58|485.98|480.58|485.94|480.54|7
1625743080000|2021-07-08 11:18:00|485.92|480.52|486.06|480.66|486.06|480.66|485.92|480.52|2
1625743090000|2021-07-08 11:18:10|486.1|480.7|486.11|480.71|486.11|480.71|486.02|480.62|9
1625743100000|2021-07-08 11:18:20|486.18|480.78|486.2|480.8|486.22|480.82|486.18|480.78|9
1625743110000|2021-07-08 11:18:30|486.19|480.79|486.06|480.66|486.19|480.79|486.05|480.65|11
1625743120000|2021-07-08 11:18:40|486.05|480.65|486.06|480.66|486.07|480.67|486.05|480.65|4
1625743130000|2021-07-08 11:18:50|486.03|480.63|486.02|480.62|486.05|480.65|486.02|480.62|3
1625743140000|2021-07-08 11:19:00|485.94|480.54|485.81|480.41|485.94|480.54|485.77|480.37|16
1625743150000|2021-07-08 11:19:10|485.8|480.4|485.64|480.24|485.84|480.44|485.64|480.24|22
1625743160000|2021-07-08 11:19:20|485.66|480.26|485.65|480.25|485.66|480.26|485.65|480.25|6
1625743170000|2021-07-08 11:19:30|485.53|480.13|485.44|480.04|485.57|480.17|485.42|480.02|11
1625743180000|2021-07-08 11:19:40|485.45|480.05|485.37|479.97|485.45|480.05|485.37|479.97|2
1625743190000|2021-07-08 11:19:50|485.31|479.91|484.84|479.44|485.31|479.91|484.77|479.37|15
1625743200000|2021-07-08 11:20:00|484.88|479.48|484.92|479.52|484.92|479.52|484.88|479.48|3
1625743210000|2021-07-08 11:20:10|484.87|479.47|485.36|479.96|485.49|480.09|484.87|479.47|20
1625743220000|2021-07-08 11:20:20|485.45|480.05|485.23|479.83|485.45|480.05|485.07|479.67|16
1625743230000|2021-07-08 11:20:30|485.27|479.87|485.3|479.9|485.48|480.08|485.23|479.83|12
1625743240000|2021-07-08 11:20:40|485.34|479.94|485.33|479.93|485.35|479.95|485.27|479.87|7
1625743250000|2021-07-08 11:20:50|485.35|479.95|485.34|479.94|485.35|479.95|485.33|479.93|4
1625743260000|2021-07-08 11:21:00|485.38|479.98|485.38|479.98|485.39|479.99|485.38|479.98|3
1625743270000|2021-07-08 11:21:10|485.4|480|485.84|480.44|485.84|480.44|485.39|479.99|23
1625743280000|2021-07-08 11:21:20|485.88|480.48|485.87|480.47|485.94|480.54|485.84|480.44|21
1625743290000|2021-07-08 11:21:30|485.88|480.48|485.95|480.55|485.95|480.55|485.88|480.48|9
1625743300000|2021-07-08 11:21:40|485.96|480.56|486.01|480.61|486.01|480.61|485.95|480.55|9
1625743310000|2021-07-08 11:21:50|486|480.6|486.01|480.61|486.01|480.61|485.94|480.54|14
1625743320000|2021-07-08 11:22:00|486|480.6|485.79|480.39|486|480.6|485.79|480.39|14
1625743330000|2021-07-08 11:22:10|485.83|480.43|485.8|480.4|485.83|480.43|485.64|480.24|7
1625743340000|2021-07-08 11:22:20|485.72|480.32|485.73|480.33|485.85|480.45|485.69|480.29|20
1625743350000|2021-07-08 11:22:30|485.75|480.35|485.78|480.38|485.8|480.4|485.73|480.33|8
1625743360000|2021-07-08 11:22:40|485.84|480.44|485.91|480.51|485.92|480.52|485.84|480.44|8
1625743370000|2021-07-08 11:22:50|485.92|480.52|485.92|480.52|485.92|480.52|485.92|480.52|1
1625743380000|2021-07-08 11:23:00|485.94|480.54|486.15|480.75|486.15|480.75|485.94|480.54|7
1625743400000|2021-07-08 11:23:20|486.19|480.79|486.34|480.94|486.34|480.94|486.15|480.75|11
1625743410000|2021-07-08 11:23:30|486.37|480.97|486.71|481.31|486.71|481.31|486.37|480.97|12
1625743420000|2021-07-08 11:23:40|486.7|481.3|486.62|481.22|486.7|481.3|486.59|481.19|13
1625743430000|2021-07-08 11:23:50|486.64|481.24|486.7|481.3|486.72|481.32|486.64|481.24|12
1625743440000|2021-07-08 11:24:00|486.71|481.31|486.71|481.31|486.71|481.31|486.71|481.31|1
1625743450000|2021-07-08 11:24:10|486.72|481.32|486.72|481.32|486.72|481.32|486.72|481.32|1
1625743460000|2021-07-08 11:24:20|486.76|481.36|486.93|481.53|487.17|481.77|486.74|481.34|30
1625743470000|2021-07-08 11:24:30|486.96|481.56|487.35|481.95|487.35|481.95|486.96|481.56|12
1625743480000|2021-07-08 11:24:40|487.33|481.93|487.31|481.91|487.49|482.09|487.31|481.91|9
1625743490000|2021-07-08 11:24:50|487.47|482.07|487.43|482.03|487.47|482.07|487.3|481.9|15
1625743500000|2021-07-08 11:25:00|487.44|482.04|487.54|482.14|487.54|482.14|487.44|482.04|12
1625743510000|2021-07-08 11:25:10|487.55|482.15|488.14|482.74|488.14|482.74|487.55|482.15|25
1625743520000|2021-07-08 11:25:20|488.16|482.76|488.56|483.16|488.58|483.18|488.16|482.76|20
1625743530000|2021-07-08 11:25:30|488.57|483.17|488.74|483.34|488.78|483.38|488.5|483.1|19
1625743540000|2021-07-08 11:25:40|488.73|483.33|488.73|483.33|488.73|483.33|488.52|483.12|16
1625743550000|2021-07-08 11:25:50|488.87|483.47|489.25|483.85|489.25|483.85|488.87|483.47|23
1625743560000|2021-07-08 11:26:00|489.26|483.86|489.08|483.68|489.29|483.89|489.07|483.67|20
1625743570000|2021-07-08 11:26:10|489.07|483.67|489.5|484.1|489.5|484.1|489.01|483.61|15
1625743580000|2021-07-08 11:26:20|489.55|484.15|489.4|484|489.55|484.15|489.38|483.98|17
1625743590000|2021-07-08 11:26:30|489.41|484.01|489.52|484.12|489.52|484.12|489.41|484.01|9
1625743600000|2021-07-08 11:26:40|489.58|484.18|489.67|484.27|489.73|484.33|489.58|484.18|9
1625743610000|2021-07-08 11:26:50|489.71|484.31|489.63|484.23|489.73|484.33|489.53|484.13|14
1625743620000|2021-07-08 11:27:00|489.65|484.25|489.6|484.2|489.65|484.25|489.6|484.2|5
1625743630000|2021-07-08 11:27:10|489.61|484.21|489.63|484.23|489.65|484.25|489.61|484.21|8
1625743640000|2021-07-08 11:27:20|489.65|484.25|489.49|484.09|489.71|484.31|489.49|484.09|8
1625743650000|2021-07-08 11:27:30|489.45|484.05|489.45|484.05|489.45|484.05|489.32|483.92|11
1625743660000|2021-07-08 11:27:40|489.46|484.06|489.43|484.03|489.48|484.08|489.43|484.03|6
1625743670000|2021-07-08 11:27:50|489.33|483.93|489.33|483.93|489.33|483.93|489.33|483.93|1
1625743680000|2021-07-08 11:28:00|489.3|483.9|489.28|483.88|489.3|483.9|489.27|483.87|6
1625743690000|2021-07-08 11:28:10|489.27|483.87|489.13|483.73|489.27|483.87|489.12|483.72|8
1625743700000|2021-07-08 11:28:20|489.06|483.66|489.05|483.65|489.06|483.66|489.05|483.65|4
1625743710000|2021-07-08 11:28:30|489.02|483.62|488.9|483.5|489.03|483.63|488.89|483.49|10
1625743720000|2021-07-08 11:28:40|488.89|483.49|488.74|483.34|488.89|483.49|488.74|483.34|8
1625743730000|2021-07-08 11:28:50|488.73|483.33|488.72|483.32|488.73|483.33|488.72|483.32|4
1625743740000|2021-07-08 11:29:00|488.7|483.3|488.91|483.51|488.91|483.51|488.7|483.3|4
1625743750000|2021-07-08 11:29:10|488.89|483.49|488.69|483.29|488.89|483.49|488.69|483.29|5
1625743760000|2021-07-08 11:29:20|488.78|483.38|488.9|483.5|488.9|483.5|488.78|483.38|4
1625743770000|2021-07-08 11:29:30|488.89|483.49|488.88|483.48|488.89|483.49|488.85|483.45|3
1625743780000|2021-07-08 11:29:40|488.87|483.47|488.84|483.44|488.87|483.47|488.84|483.44|2
1625743790000|2021-07-08 11:29:50|488.71|483.31|488.8|483.4|488.8|483.4|488.71|483.31|4
1625743800000|2021-07-08 11:30:00|488.78|483.38|488.77|483.37|488.8|483.4|488.73|483.33|10
1625743810000|2021-07-08 11:30:10|488.75|483.35|488.36|482.96|488.75|483.35|488.36|482.96|12
1625743820000|2021-07-08 11:30:20|488.31|482.91|488.33|482.93|488.33|482.93|488.31|482.91|3
1625743830000|2021-07-08 11:30:30|488.35|482.95|488.36|482.96|488.36|482.96|488.34|482.94|5
1625743840000|2021-07-08 11:30:40|488.45|483.05|488.59|483.19|488.59|483.19|488.45|483.05|17
1625743850000|2021-07-08 11:30:50|488.6|483.2|489.01|483.61|489.01|483.61|488.57|483.17|19
1625743860000|2021-07-08 11:31:00|489.08|483.68|489.42|484.02|489.42|484.02|489.08|483.68|17
1625743870000|2021-07-08 11:31:10|489.24|483.84|489.43|484.03|489.47|484.07|489.24|483.84|9
1625743880000|2021-07-08 11:31:20|489.44|484.04|489.5|484.1|489.51|484.11|489.44|484.04|7
1625743890000|2021-07-08 11:31:30|489.6|484.2|489.56|484.16|489.61|484.21|489.56|484.16|8
1625743900000|2021-07-08 11:31:40|489.6|484.2|489.64|484.24|489.64|484.24|489.6|484.2|6
1625743910000|2021-07-08 11:31:50|489.65|484.25|489.58|484.18|489.65|484.25|489.58|484.18|7
1625743920000|2021-07-08 11:32:00|489.59|484.19|489.73|484.33|489.74|484.34|489.57|484.17|15
1625743930000|2021-07-08 11:32:10|489.63|484.23|489.36|483.96|489.63|484.23|489.34|483.94|10
1625743940000|2021-07-08 11:32:20|489.29|483.89|489.32|483.92|489.32|483.92|489.21|483.81|6
1625743950000|2021-07-08 11:32:30|489.31|483.91|489.42|484.02|489.43|484.03|489.31|483.91|5
1625743960000|2021-07-08 11:32:40|489.4|484|489.42|484.02|489.42|484.02|489.38|483.98|7
1625743970000|2021-07-08 11:32:50|489.4|484|489.35|483.95|489.4|484|489.35|483.95|4
1625743980000|2021-07-08 11:33:00|489.4|484|489.41|484.01|489.41|484.01|489.39|483.99|4
1625743990000|2021-07-08 11:33:10|489.42|484.02|489.5|484.1|489.54|484.14|489.38|483.98|10
1625744000000|2021-07-08 11:33:20|489.6|484.2|489.47|484.07|489.61|484.21|489.46|484.06|10
1625744010000|2021-07-08 11:33:30|489.48|484.08|489.6|484.2|489.62|484.22|489.48|484.08|4
1625744020000|2021-07-08 11:33:40|489.61|484.21|489.67|484.27|489.73|484.33|489.61|484.21|9
1625744030000|2021-07-08 11:33:50|489.66|484.26|489.64|484.24|489.66|484.26|489.64|484.24|3
1625744040000|2021-07-08 11:34:00|489.65|484.25|489.6|484.2|489.65|484.25|489.56|484.16|15
1625744060000|2021-07-08 11:34:20|489.63|484.23|489.69|484.29|489.72|484.32|489.63|484.23|5
1625744070000|2021-07-08 11:34:30|489.72|484.32|489.7|484.3|489.74|484.34|489.7|484.3|5
1625744080000|2021-07-08 11:34:40|489.77|484.37|490.47|485.07|490.47|485.07|489.77|484.37|25
1625744090000|2021-07-08 11:34:50|490.51|485.11|490.57|485.17|490.6|485.2|490.51|485.11|12
1625744100000|2021-07-08 11:35:00|490.63|485.23|490.55|485.15|490.63|485.23|490.53|485.13|12
1625744110000|2021-07-08 11:35:10|490.54|485.14|490.55|485.15|490.55|485.15|490.51|485.11|8
1625744120000|2021-07-08 11:35:20|490.58|485.18|490.55|485.15|490.58|485.18|490.55|485.15|4
1625744130000|2021-07-08 11:35:30|490.6|485.2|490.62|485.22|490.62|485.22|490.6|485.2|3
1625744140000|2021-07-08 11:35:40|490.59|485.19|490.59|485.19|490.59|485.19|490.59|485.19|1
1625744150000|2021-07-08 11:35:50|490.6|485.2|490.6|485.2|490.6|485.2|490.6|485.2|1
1625744160000|2021-07-08 11:36:00|490.59|485.19|490.55|485.15|490.59|485.19|490.55|485.15|2
1625744170000|2021-07-08 11:36:10|490.56|485.16|490.26|484.86|490.6|485.2|490.26|484.86|18
1625744180000|2021-07-08 11:36:20|490.28|484.88|490.07|484.67|490.32|484.92|490.06|484.66|15
1625744190000|2021-07-08 11:36:30|490.09|484.69|490.09|484.69|490.09|484.69|490.05|484.65|5
1625744200000|2021-07-08 11:36:40|490.1|484.7|490.37|484.97|490.37|484.97|490.1|484.7|14
1625744210000|2021-07-08 11:36:50|490.34|484.94|490.4|485|490.4|485|490.32|484.92|11
1625744220000|2021-07-08 11:37:00|490.42|485.02|490.54|485.14|490.55|485.15|490.42|485.02|11
1625744230000|2021-07-08 11:37:10|490.53|485.13|490.51|485.11|490.53|485.13|490.49|485.09|9
1625744240000|2021-07-08 11:37:20|490.5|485.1|491.54|486.14|491.55|486.15|490.5|485.1|24
1625744250000|2021-07-08 11:37:30|491.53|486.13|492.59|487.19|492.59|487.19|491.53|486.13|18
1625744260000|2021-07-08 11:37:40|492.51|487.11|493.47|488.07|493.47|488.07|492.49|487.09|29
1625744270000|2021-07-08 11:37:50|493.5|488.1|493.56|488.16|494.01|488.61|493.5|488.1|22
1625744280000|2021-07-08 11:38:00|493.53|488.13|494.27|488.87|494.3|488.9|493.53|488.13|20
1625744290000|2021-07-08 11:38:10|494.28|488.88|495.64|490.24|495.64|490.24|494.27|488.87|24
1625744300000|2021-07-08 11:38:20|495.65|490.25|495.54|490.14|496.02|490.62|495.53|490.13|17
1625744310000|2021-07-08 11:38:30|495.55|490.15|495.55|490.15|495.68|490.28|495.54|490.14|34
1625744320000|2021-07-08 11:38:40|495.5|490.1|494.8|489.4|495.5|490.1|494.72|489.32|26
1625744330000|2021-07-08 11:38:50|494.9|489.5|494.53|489.13|494.9|489.5|494.49|489.09|15
1625744340000|2021-07-08 11:39:00|494.61|489.21|494.36|488.96|494.61|489.21|494.17|488.77|19
1625744350000|2021-07-08 11:39:10|494.37|488.97|494.17|488.77|494.37|488.97|494.12|488.72|14
1625744360000|2021-07-08 11:39:20|494.18|488.78|494.38|488.98|494.52|489.12|494.14|488.74|24
1625744370000|2021-07-08 11:39:30|494.43|489.03|494.3|488.9|494.43|489.03|494.29|488.89|21
1625744380000|2021-07-08 11:39:40|494.29|488.89|494.3|488.9|494.33|488.93|494.26|488.86|13
1625744390000|2021-07-08 11:39:50|494.33|488.93|494.29|488.89|494.43|489.03|494.29|488.89|12
1625744400000|2021-07-08 11:40:00|494.3|488.9|494.32|488.92|494.35|488.95|494.29|488.89|8
1625744410000|2021-07-08 11:40:10|494.33|488.93|494.1|488.7|494.33|488.93|493.94|488.54|18
1625744420000|2021-07-08 11:40:20|494.13|488.73|494.44|489.04|494.44|489.04|494.1|488.7|19
1625744430000|2021-07-08 11:40:30|494.58|489.18|494.4|489|494.58|489.18|494.4|489|16
1625744440000|2021-07-08 11:40:40|494.34|488.94|494.3|488.9|494.36|488.96|494.29|488.89|7
1625744450000|2021-07-08 11:40:50|494.32|488.92|494.35|488.95|494.45|489.05|494.32|488.92|12
1625744460000|2021-07-08 11:41:00|494.37|488.97|495.35|489.95|495.35|489.95|494.35|488.95|24
1625744470000|2021-07-08 11:41:10|495.36|489.96|495.35|489.95|495.46|490.06|495.21|489.81|17
1625744480000|2021-07-08 11:41:20|495.37|489.97|495.54|490.14|495.54|490.14|495.37|489.97|16
1625744490000|2021-07-08 11:41:30|495.53|490.13|495.62|490.22|495.62|490.22|495.53|490.13|8
1625744500000|2021-07-08 11:41:40|495.71|490.31|496.4|491|496.4|491|495.71|490.31|21
1625744510000|2021-07-08 11:41:50|496.39|490.99|496.35|490.95|496.39|490.99|496.33|490.93|10
1625744520000|2021-07-08 11:42:00|496.37|490.97|496.27|490.87|496.39|490.99|496.27|490.87|12
1625744530000|2021-07-08 11:42:10|496.36|490.96|496.32|490.92|496.4|491|496.3|490.9|14
1625744540000|2021-07-08 11:42:20|496.33|490.93|496.21|490.81|496.33|490.93|496.18|490.78|7
1625744550000|2021-07-08 11:42:30|496.2|490.8|496.21|490.81|496.21|490.81|496.2|490.8|2
1625744560000|2021-07-08 11:42:40|496.14|490.74|495.86|490.46|496.14|490.74|495.73|490.33|20
1625744570000|2021-07-08 11:42:50|495.88|490.48|495.77|490.37|495.92|490.52|495.74|490.34|21
1625744580000|2021-07-08 11:43:00|495.74|490.34|496.09|490.69|496.11|490.71|495.74|490.34|15
1625744590000|2021-07-08 11:43:10|496.14|490.74|496.13|490.73|496.18|490.78|496.13|490.73|12
1625744600000|2021-07-08 11:43:20|496.14|490.74|496.24|490.84|496.27|490.87|496.14|490.74|14
1625744610000|2021-07-08 11:43:30|496.25|490.85|497.21|491.81|497.21|491.81|496.24|490.84|23
1625744620000|2021-07-08 11:43:40|497.23|491.83|496.64|491.24|497.24|491.84|496.64|491.24|30
1625744630000|2021-07-08 11:43:50|496.65|491.25|496.78|491.38|496.85|491.45|496.65|491.25|14
1625744640000|2021-07-08 11:44:00|496.76|491.36|496.58|491.18|496.8|491.4|496.58|491.18|16
1625744650000|2021-07-08 11:44:10|496.59|491.19|496.58|491.18|496.73|491.33|496.56|491.16|12
1625744660000|2021-07-08 11:44:20|496.56|491.16|496.5|491.1|496.56|491.16|496.5|491.1|2
1625744670000|2021-07-08 11:44:30|496.45|491.05|496.37|490.97|496.45|491.05|496.37|490.97|3
1625744680000|2021-07-08 11:44:40|496.39|490.99|496.64|491.24|496.64|491.24|496.39|490.99|7
1625744690000|2021-07-08 11:44:50|496.62|491.22|497.2|491.8|497.2|491.8|496.62|491.22|22
1625744700000|2021-07-08 11:45:00|497.23|491.83|497.5|492.1|497.5|492.1|497.22|491.82|14
1625744710000|2021-07-08 11:45:10|497.51|492.11|497.57|492.17|497.75|492.35|497.41|492.01|14
1625744720000|2021-07-08 11:45:20|497.52|492.12|497.45|492.05|497.52|492.12|497.29|491.89|20
1625744730000|2021-07-08 11:45:30|497.49|492.09|497.8|492.4|497.83|492.43|497.49|492.09|25
1625744740000|2021-07-08 11:45:40|497.82|492.42|498.4|493|498.52|493.12|497.82|492.42|16
1625744750000|2021-07-08 11:45:50|498.38|492.98|498.1|492.7|498.38|492.98|498.05|492.65|19
1625744760000|2021-07-08 11:46:00|498.11|492.71|497.99|492.59|498.14|492.74|497.92|492.52|15
1625744770000|2021-07-08 11:46:10|498.01|492.61|497.5|492.1|498.01|492.61|497.5|492.1|21
1625744780000|2021-07-08 11:46:20|497.51|492.11|497.25|491.85|497.51|492.11|497.21|491.81|22
1625744790000|2021-07-08 11:46:30|497.26|491.86|496.83|491.43|497.26|491.86|496.83|491.43|20
1625744800000|2021-07-08 11:46:40|496.85|491.45|496.73|491.33|496.85|491.45|496.59|491.19|28
1625744810000|2021-07-08 11:46:50|496.72|491.32|496.61|491.21|496.72|491.32|496.61|491.21|21
1625744820000|2021-07-08 11:47:00|496.62|491.22|496.39|490.99|496.64|491.24|496.39|490.99|13
1625744830000|2021-07-08 11:47:10|496.36|490.96|495.97|490.57|496.36|490.96|495.95|490.55|17
1625744840000|2021-07-08 11:47:20|495.95|490.55|495.7|490.3|496.06|490.66|495.68|490.28|19
1625744850000|2021-07-08 11:47:30|495.71|490.31|495.76|490.36|495.79|490.39|495.67|490.27|11
1625744860000|2021-07-08 11:47:40|495.77|490.37|495.86|490.46|495.86|490.46|495.72|490.32|18
1625744870000|2021-07-08 11:47:50|495.87|490.47|495.82|490.42|495.87|490.47|495.81|490.41|12
1625744880000|2021-07-08 11:48:00|495.8|490.4|495.55|490.15|495.81|490.41|495.53|490.13|12
1625744890000|2021-07-08 11:48:10|495.46|490.06|495.49|490.09|495.52|490.12|495.28|489.88|26
1625744900000|2021-07-08 11:48:20|495.5|490.1|495.4|490|495.53|490.13|495.38|489.98|21
1625744910000|2021-07-08 11:48:30|495.42|490.02|495.47|490.07|495.47|490.07|495.37|489.97|20
1625744920000|2021-07-08 11:48:40|495.46|490.06|495.46|490.06|495.47|490.07|495.29|489.89|17
1625744930000|2021-07-08 11:48:50|495.45|490.05|495.58|490.18|495.58|490.18|495.45|490.05|9
1625744940000|2021-07-08 11:49:00|495.59|490.19|495.47|490.07|495.63|490.23|495.46|490.06|10
1625744950000|2021-07-08 11:49:10|495.44|490.04|495.5|490.1|495.6|490.2|495.44|490.04|17
1625744960000|2021-07-08 11:49:20|495.52|490.12|495.48|490.08|495.52|490.12|495.43|490.03|13
1625744970000|2021-07-08 11:49:30|495.49|490.09|495.46|490.06|495.51|490.11|495.46|490.06|9
1625744980000|2021-07-08 11:49:40|495.51|490.11|495.31|489.91|495.51|490.11|495.24|489.84|14
1625744990000|2021-07-08 11:49:50|495.36|489.96|495.36|489.96|495.36|489.96|495.35|489.95|3
1625745000000|2021-07-08 11:50:00|495.42|490.02|495.7|490.3|495.7|490.3|495.42|490.02|16
1625745010000|2021-07-08 11:50:10|495.72|490.32|496.2|490.8|496.23|490.83|495.72|490.32|26
1625745020000|2021-07-08 11:50:20|496.21|490.81|496.44|491.04|496.44|491.04|496.16|490.76|20
1625745030000|2021-07-08 11:50:30|496.45|491.05|496.41|491.01|496.51|491.11|496.39|490.99|19
1625745040000|2021-07-08 11:50:40|496.42|491.02|496.21|490.81|496.44|491.04|496.21|490.81|11
1625745050000|2021-07-08 11:50:50|496.15|490.75|496.02|490.62|496.15|490.75|495.85|490.45|21
1625745060000|2021-07-08 11:51:00|496.04|490.64|496.52|491.12|496.52|491.12|495.93|490.53|21
1625745070000|2021-07-08 11:51:10|496.54|491.14|496.57|491.17|496.63|491.23|496.51|491.11|23
1625745080000|2021-07-08 11:51:20|496.58|491.18|497.02|491.62|497.02|491.62|496.58|491.18|23
1625745090000|2021-07-08 11:51:30|497.03|491.63|497.11|491.71|497.14|491.74|496.96|491.56|16
1625745100000|2021-07-08 11:51:40|497.17|491.77|497.16|491.76|497.29|491.89|497.15|491.75|15
1625745110000|2021-07-08 11:51:50|497.18|491.78|497.09|491.69|497.2|491.8|497.07|491.67|10
1625745120000|2021-07-08 11:52:00|497.06|491.66|496.97|491.57|497.08|491.68|496.92|491.52|18
1625745130000|2021-07-08 11:52:10|496.96|491.56|496.91|491.51|496.98|491.58|496.89|491.49|13
1625745140000|2021-07-08 11:52:20|496.98|491.58|496.89|491.49|496.98|491.58|496.87|491.47|3
1625745160000|2021-07-08 11:52:40|496.87|491.47|496.57|491.17|496.87|491.47|496.57|491.17|9
1625745170000|2021-07-08 11:52:50|496.56|491.16|496.44|491.04|496.57|491.17|496.43|491.03|8
1625745180000|2021-07-08 11:53:00|496.42|491.02|496.26|490.86|496.42|491.02|496.26|490.86|4
1625745190000|2021-07-08 11:53:10|496.25|490.85|495.88|490.48|496.25|490.85|495.85|490.45|15
1625745200000|2021-07-08 11:53:20|495.89|490.49|495.74|490.34|495.89|490.49|495.74|490.34|8
1625745210000|2021-07-08 11:53:30|495.75|490.35|496.73|491.33|496.73|491.33|495.72|490.32|20
1625745220000|2021-07-08 11:53:40|496.75|491.35|496.74|491.34|496.89|491.49|496.74|491.34|24
1625745230000|2021-07-08 11:53:50|496.73|491.33|496.84|491.44|496.86|491.46|496.73|491.33|18
1625745240000|2021-07-08 11:54:00|496.86|491.46|496.92|491.52|496.93|491.53|496.85|491.45|11
1625745250000|2021-07-08 11:54:10|496.94|491.54|496.78|491.38|496.96|491.56|496.78|491.38|9
1625745260000|2021-07-08 11:54:20|496.79|491.39|496.74|491.34|496.8|491.4|496.74|491.34|12
1625745270000|2021-07-08 11:54:30|496.73|491.33|496.56|491.16|496.73|491.33|496.56|491.16|16
1625745280000|2021-07-08 11:54:40|496.57|491.17|496.47|491.07|496.57|491.17|496.44|491.04|7
1625745290000|2021-07-08 11:54:50|496.48|491.08|496.37|490.97|496.48|491.08|496.34|490.94|9
1625745300000|2021-07-08 11:55:00|496.4|491|496.3|490.9|496.4|491|496.27|490.87|6
1625745310000|2021-07-08 11:55:10|496.28|490.88|496.34|490.94|496.43|491.03|496.28|490.88|8
1625745320000|2021-07-08 11:55:20|496.35|490.95|496.82|491.42|496.83|491.43|496.35|490.95|24
1625745330000|2021-07-08 11:55:30|496.83|491.43|496.94|491.54|496.94|491.54|496.83|491.43|9
1625745340000|2021-07-08 11:55:40|496.96|491.56|497.04|491.64|497.1|491.7|496.96|491.56|13
1625745350000|2021-07-08 11:55:50|497.05|491.65|496.87|491.47|497.06|491.66|496.86|491.46|18
1625745360000|2021-07-08 11:56:00|496.88|491.48|496.81|491.41|496.89|491.49|496.81|491.41|5
1625745370000|2021-07-08 11:56:10|496.83|491.43|496.8|491.4|496.88|491.48|496.8|491.4|10
1625745380000|2021-07-08 11:56:20|496.82|491.42|496.8|491.4|496.84|491.44|496.8|491.4|4
1625745390000|2021-07-08 11:56:30|496.76|491.36|496.74|491.34|496.76|491.36|496.73|491.33|7
1625745400000|2021-07-08 11:56:40|496.75|491.35|496.75|491.35|496.77|491.37|496.75|491.35|4
1625745410000|2021-07-08 11:56:50|496.79|491.39|497.07|491.67|497.07|491.67|496.79|491.39|11
1625745420000|2021-07-08 11:57:00|496.96|491.56|496.98|491.58|497.02|491.62|496.94|491.54|6
1625745430000|2021-07-08 11:57:10|496.99|491.59|496.77|491.37|496.99|491.59|496.76|491.36|12
1625745440000|2021-07-08 11:57:20|496.76|491.36|496.81|491.41|496.81|491.41|496.67|491.27|14
1625745450000|2021-07-08 11:57:30|496.79|491.39|496.77|491.37|496.79|491.39|496.77|491.37|3
1625745460000|2021-07-08 11:57:40|496.81|491.41|496.87|491.47|496.87|491.47|496.8|491.4|4
1625745470000|2021-07-08 11:57:50|496.86|491.46|496.86|491.46|496.88|491.48|496.85|491.45|6
1625745480000|2021-07-08 11:58:00|496.87|491.47|496.85|491.45|496.87|491.47|496.84|491.44|6
1625745490000|2021-07-08 11:58:10|496.84|491.44|496.78|491.38|496.84|491.44|496.77|491.37|6
1625745500000|2021-07-08 11:58:20|496.77|491.37|497.15|491.75|497.21|491.81|496.76|491.36|21
1625745510000|2021-07-08 11:58:30|497.19|491.79|497.24|491.84|497.29|491.89|497.19|491.79|26
1625745520000|2021-07-08 11:58:40|497.31|491.91|497.8|492.4|497.83|492.43|497.31|491.91|25
1625745530000|2021-07-08 11:58:50|497.84|492.44|497.96|492.56|497.96|492.56|497.8|492.4|31
1625745540000|2021-07-08 11:59:00|497.99|492.59|498.32|492.92|498.38|492.98|497.94|492.54|22
1625745550000|2021-07-08 11:59:10|498.28|492.88|498.08|492.68|498.28|492.88|498.02|492.62|23
1625745560000|2021-07-08 11:59:20|498.29|492.89|498.94|493.54|498.94|493.54|498.29|492.89|19
1625745570000|2021-07-08 11:59:30|498.95|493.55|498.67|493.27|498.95|493.55|498.67|493.27|29
1625745580000|2021-07-08 11:59:40|498.63|493.23|498.59|493.19|498.63|493.23|498.42|493.02|24
1625745590000|2021-07-08 11:59:50|498.6|493.2|498.94|493.54|498.94|493.54|498.6|493.2|23
1625745600000|2021-07-08 12:00:00|498.82|493.42|498.47|493.07|498.82|493.42|498.47|493.07|17
1625745610000|2021-07-08 12:00:10|498.46|493.06|498.35|492.95|498.46|493.06|498.18|492.78|14
1625745620000|2021-07-08 12:00:20|498.34|492.94|498.52|493.12|498.63|493.23|498.34|492.94|19
1625745630000|2021-07-08 12:00:30|498.5|493.1|498.41|493.01|498.54|493.14|498.41|493.01|10
1625745640000|2021-07-08 12:00:40|498.42|493.02|498.48|493.08|498.49|493.09|498.42|493.02|8
1625745650000|2021-07-08 12:00:50|498.5|493.1|498.36|492.96|498.51|493.11|498.36|492.96|13
1625745660000|2021-07-08 12:01:00|498.34|492.94|498.28|492.88|498.38|492.98|498.23|492.83|21
1625745670000|2021-07-08 12:01:10|498.27|492.87|498.39|492.99|498.41|493.01|498.24|492.84|15
1625745680000|2021-07-08 12:01:20|498.4|493|498.13|492.73|498.4|493|497.99|492.59|14
1625745690000|2021-07-08 12:01:30|498.15|492.75|497.94|492.54|498.15|492.75|497.94|492.54|3
1625745700000|2021-07-08 12:01:40|497.95|492.55|497.59|492.19|497.95|492.55|497.59|492.19|21
1625745710000|2021-07-08 12:01:50|497.6|492.2|497.32|491.92|497.6|492.2|497.29|491.89|16
1625745720000|2021-07-08 12:02:00|497.3|491.9|497.24|491.84|497.31|491.91|497.24|491.84|7
1625745730000|2021-07-08 12:02:10|497.25|491.85|497.66|492.26|497.66|492.26|497.22|491.82|21
1625745740000|2021-07-08 12:02:20|497.67|492.27|497.5|492.1|497.67|492.27|497.48|492.08|6
1625745750000|2021-07-08 12:02:30|497.44|492.04|497.44|492.04|497.44|492.04|497.44|492.04|1
1625745760000|2021-07-08 12:02:40|497.26|491.86|497.18|491.78|497.34|491.94|497.17|491.77|12
1625745770000|2021-07-08 12:02:50|497.19|491.79|496.91|491.51|497.2|491.8|496.87|491.47|16
1625745780000|2021-07-08 12:03:00|496.88|491.48|496.81|491.41|496.95|491.55|496.8|491.4|14
1625745790000|2021-07-08 12:03:10|496.83|491.43|496.76|491.36|496.83|491.43|496.74|491.34|13
1625745800000|2021-07-08 12:03:20|496.77|491.37|496.54|491.14|496.77|491.37|496.5|491.1|16
1625745810000|2021-07-08 12:03:30|496.55|491.15|496.56|491.16|496.56|491.16|496.53|491.13|9
1625745820000|2021-07-08 12:03:40|496.54|491.14|496.46|491.06|496.54|491.14|496.45|491.05|20
1625745830000|2021-07-08 12:03:50|496.48|491.08|496.42|491.02|496.49|491.09|496.42|491.02|12
1625745840000|2021-07-08 12:04:00|496.47|491.07|496.27|490.87|496.47|491.07|496.26|490.86|17
1625745850000|2021-07-08 12:04:10|496.28|490.88|496.47|491.07|496.47|491.07|496.27|490.87|20
1625745860000|2021-07-08 12:04:20|496.48|491.08|496.42|491.02|496.5|491.1|496.42|491.02|8
1625745870000|2021-07-08 12:04:30|496.41|491.01|496.3|490.9|496.51|491.11|496.3|490.9|11
1625745880000|2021-07-08 12:04:40|496.31|490.91|496.06|490.66|496.31|490.91|496.06|490.66|16
1625745890000|2021-07-08 12:04:50|496.04|490.64|495.87|490.47|496.07|490.67|495.87|490.47|20
1625745900000|2021-07-08 12:05:00|495.9|490.5|495.89|490.49|495.92|490.52|495.88|490.48|14
1625745910000|2021-07-08 12:05:10|495.88|490.48|496.05|490.65|496.05|490.65|495.88|490.48|11
1625745920000|2021-07-08 12:05:20|496.06|490.66|496.05|490.65|496.06|490.66|496.05|490.65|2
1625745930000|2021-07-08 12:05:30|496.07|490.67|495.99|490.59|496.07|490.67|495.89|490.49|10
1625745940000|2021-07-08 12:05:40|495.98|490.58|495.79|490.39|495.98|490.58|495.79|490.39|8
1625745950000|2021-07-08 12:05:50|495.8|490.4|495.8|490.4|495.93|490.53|495.79|490.39|14
1625745960000|2021-07-08 12:06:00|495.81|490.41|496.01|490.61|496.03|490.63|495.8|490.4|22
1625745970000|2021-07-08 12:06:10|495.99|490.59|496.09|490.69|496.09|490.69|495.96|490.56|17
1625745980000|2021-07-08 12:06:20|496.11|490.71|496.21|490.81|496.24|490.84|496.08|490.68|19
1625745990000|2021-07-08 12:06:30|496.17|490.77|496.32|490.92|496.33|490.93|496.16|490.76|13
1625746000000|2021-07-08 12:06:40|496.18|490.78|495.43|490.03|496.18|490.78|495.35|489.95|20
1625746010000|2021-07-08 12:06:50|495.38|489.98|495.37|489.97|495.4|490|495.22|489.82|26
1625746020000|2021-07-08 12:07:00|495.36|489.96|495.33|489.93|495.46|490.06|495.32|489.92|26
1625746030000|2021-07-08 12:07:10|495.37|489.97|495.72|490.32|495.72|490.32|495.28|489.88|19
1625746040000|2021-07-08 12:07:20|495.71|490.31|495.67|490.27|495.71|490.31|495.67|490.27|12
1625746050000|2021-07-08 12:07:30|495.62|490.22|495.28|489.88|495.62|490.22|495.28|489.88|12
1625746060000|2021-07-08 12:07:40|495.26|489.86|495.17|489.77|495.26|489.86|495.17|489.77|5
1625746070000|2021-07-08 12:07:50|495.26|489.86|495.12|489.72|495.26|489.86|495.12|489.72|6
1625746080000|2021-07-08 12:08:00|495.13|489.73|495.14|489.74|495.18|489.78|495.12|489.72|9
1625746090000|2021-07-08 12:08:10|495.1|489.7|495.24|489.84|495.25|489.85|495.1|489.7|9
1625746100000|2021-07-08 12:08:20|495.32|489.92|495.34|489.94|495.41|490.01|495.28|489.88|22
1625746110000|2021-07-08 12:08:30|495.33|489.93|495.14|489.74|495.39|489.99|495.1|489.7|16
1625746130000|2021-07-08 12:08:50|495.08|489.68|494.68|489.28|495.08|489.68|494.66|489.26|16
1625746140000|2021-07-08 12:09:00|494.69|489.29|494.57|489.17|494.7|489.3|494.57|489.17|5
1625746150000|2021-07-08 12:09:10|494.58|489.18|494.57|489.17|494.59|489.19|494.57|489.17|5
1625746160000|2021-07-08 12:09:20|494.49|489.09|494.56|489.16|494.57|489.17|494.48|489.08|8
1625746170000|2021-07-08 12:09:30|494.57|489.17|494.52|489.12|494.57|489.17|494.44|489.04|15
1625746180000|2021-07-08 12:09:40|494.46|489.06|494.01|488.61|494.47|489.07|494.01|488.61|18
1625746190000|2021-07-08 12:09:50|494|488.6|494.02|488.62|494.12|488.72|494|488.6|15
1625746200000|2021-07-08 12:10:00|494.08|488.68|494.02|488.62|494.08|488.68|494|488.6|11
1625746210000|2021-07-08 12:10:10|493.96|488.56|493.95|488.55|493.97|488.57|493.94|488.54|8
1625746220000|2021-07-08 12:10:20|493.74|488.34|493.76|488.36|493.76|488.36|493.74|488.34|2
1625746230000|2021-07-08 12:10:30|493.82|488.42|494.19|488.79|494.19|488.79|493.73|488.33|19
1625746240000|2021-07-08 12:10:40|494.18|488.78|493.89|488.49|494.19|488.79|493.89|488.49|19
1625746250000|2021-07-08 12:10:50|493.87|488.47|493.52|488.12|493.88|488.48|493.52|488.12|17
1625746260000|2021-07-08 12:11:00|493.51|488.11|493.64|488.24|493.64|488.24|493.51|488.11|9
1625746270000|2021-07-08 12:11:10|493.8|488.4|493.9|488.5|493.98|488.58|493.77|488.37|19
1625746280000|2021-07-08 12:11:20|493.91|488.51|493.74|488.34|493.91|488.51|493.63|488.23|20
1625746290000|2021-07-08 12:11:30|493.8|488.4|493.79|488.39|493.8|488.4|493.71|488.31|20
1625746300000|2021-07-08 12:11:40|493.77|488.37|493.67|488.27|493.77|488.37|493.64|488.24|12
1625746310000|2021-07-08 12:11:50|493.66|488.26|493.67|488.27|493.71|488.31|493.65|488.25|10
1625746320000|2021-07-08 12:12:00|493.64|488.24|493.93|488.53|493.93|488.53|493.64|488.24|16
1625746330000|2021-07-08 12:12:10|493.92|488.52|493.95|488.55|493.97|488.57|493.91|488.51|9
1625746340000|2021-07-08 12:12:20|493.92|488.52|493.71|488.31|493.93|488.53|493.7|488.3|14
1625746350000|2021-07-08 12:12:30|493.72|488.32|493.64|488.24|493.73|488.33|493.64|488.24|7
1625746360000|2021-07-08 12:12:40|493.63|488.23|493.77|488.37|493.77|488.37|493.61|488.21|9
1625746370000|2021-07-08 12:12:50|493.76|488.36|493.71|488.31|493.77|488.37|493.71|488.31|3
1625746380000|2021-07-08 12:13:00|493.7|488.3|493.73|488.33|493.73|488.33|493.7|488.3|5
1625746390000|2021-07-08 12:13:10|493.72|488.32|493.83|488.43|493.83|488.43|493.7|488.3|9
1625746400000|2021-07-08 12:13:20|493.87|488.47|494.05|488.65|494.05|488.65|493.87|488.47|12
1625746410000|2021-07-08 12:13:30|494.11|488.71|493.83|488.43|494.15|488.75|493.82|488.42|16
1625746420000|2021-07-08 12:13:40|493.76|488.36|493.38|487.98|493.79|488.39|493.38|487.98|12
1625746430000|2021-07-08 12:13:50|493.39|487.99|493.01|487.61|493.39|487.99|493|487.6|23
1625746440000|2021-07-08 12:14:00|492.99|487.59|493.12|487.72|493.12|487.72|492.99|487.59|17
1625746450000|2021-07-08 12:14:10|493.13|487.73|493.28|487.88|493.28|487.88|493.13|487.73|18
1625746460000|2021-07-08 12:14:20|493.26|487.86|493.56|488.16|493.56|488.16|493.08|487.68|18
1625746470000|2021-07-08 12:14:30|493.6|488.2|493.61|488.21|493.73|488.33|493.6|488.2|14
1625746480000|2021-07-08 12:14:40|493.59|488.19|493.42|488.02|493.59|488.19|493.4|488|18
1625746490000|2021-07-08 12:14:50|493.44|488.04|493.66|488.26|493.66|488.26|493.37|487.97|16
1625746500000|2021-07-08 12:15:00|493.67|488.27|493.46|488.06|493.69|488.29|493.32|487.92|24
1625746510000|2021-07-08 12:15:10|493.47|488.07|493.45|488.05|493.47|488.07|493.43|488.03|4
1625746520000|2021-07-08 12:15:20|493.47|488.07|493.42|488.02|493.47|488.07|493.42|488.02|13
1625746530000|2021-07-08 12:15:30|493.44|488.04|494.19|488.79|494.19|488.79|493.44|488.04|17
1625746540000|2021-07-08 12:15:40|494.2|488.8|494.34|488.94|494.65|489.25|494.2|488.8|17
1625746550000|2021-07-08 12:15:50|494.33|488.93|494.36|488.96|494.36|488.96|494.22|488.82|11
1625746560000|2021-07-08 12:16:00|494.37|488.97|494.99|489.59|495.01|489.61|494.37|488.97|17
1625746570000|2021-07-08 12:16:10|495.03|489.63|494.55|489.15|495.03|489.63|494.55|489.15|15
1625746580000|2021-07-08 12:16:20|494.54|489.14|494.75|489.35|494.86|489.46|494.54|489.14|20
1625746590000|2021-07-08 12:16:30|494.74|489.34|494.7|489.3|494.77|489.37|494.7|489.3|15
1625746600000|2021-07-08 12:16:40|494.63|489.23|494.59|489.19|494.66|489.26|494.49|489.09|17
1625746610000|2021-07-08 12:16:50|494.64|489.24|494.51|489.11|494.7|489.3|494.51|489.11|15
1625746620000|2021-07-08 12:17:00|494.4|489|494.5|489.1|494.52|489.12|494.4|489|12
1625746630000|2021-07-08 12:17:10|494.51|489.11|494.14|488.74|494.51|489.11|494.14|488.74|7
1625746640000|2021-07-08 12:17:20|494.16|488.76|494.34|488.94|494.34|488.94|494.12|488.72|18
1625746650000|2021-07-08 12:17:30|494.33|488.93|494.38|488.98|494.42|489.02|494.33|488.93|12
1625746660000|2021-07-08 12:17:40|494.39|488.99|494.36|488.96|494.43|489.03|494.35|488.95|10
1625746670000|2021-07-08 12:17:50|494.38|488.98|494.48|489.08|494.51|489.11|494.37|488.97|10
1625746680000|2021-07-08 12:18:00|494.45|489.05|494.24|488.84|494.47|489.07|494.21|488.81|11
1625746690000|2021-07-08 12:18:10|494.25|488.85|494.24|488.84|494.27|488.87|494.24|488.84|4
1625746700000|2021-07-08 12:18:20|494.05|488.65|493.74|488.34|494.05|488.65|493.74|488.34|10
1625746710000|2021-07-08 12:18:30|493.6|488.2|493.95|488.55|493.95|488.55|493.6|488.2|21
1625746720000|2021-07-08 12:18:40|493.97|488.57|494.17|488.77|494.2|488.8|493.97|488.57|13
1625746730000|2021-07-08 12:18:50|494.18|488.78|494|488.6|494.44|489.04|494|488.6|19
1625746740000|2021-07-08 12:19:00|493.99|488.59|494.07|488.67|494.09|488.69|493.81|488.41|19
1625746750000|2021-07-08 12:19:10|494.09|488.69|494.16|488.76|494.16|488.76|494.03|488.63|10
1625746760000|2021-07-08 12:19:20|494.17|488.77|494.18|488.78|494.18|488.78|494.13|488.73|12
1625746770000|2021-07-08 12:19:30|494.2|488.8|494.8|489.4|494.8|489.4|494.2|488.8|17
1625746780000|2021-07-08 12:19:40|494.81|489.41|494.51|489.11|494.81|489.41|494.51|489.11|21
1625746790000|2021-07-08 12:19:50|494.53|489.13|494.87|489.47|494.87|489.47|494.53|489.13|14
1625746800000|2021-07-08 12:20:00|494.9|489.5|494.82|489.42|494.96|489.56|494.82|489.42|17
1625746810000|2021-07-08 12:20:10|494.81|489.41|495.06|489.66|495.11|489.71|494.81|489.41|21
1625746820000|2021-07-08 12:20:20|495.05|489.65|494.94|489.54|495.06|489.66|494.89|489.49|16
1625746830000|2021-07-08 12:20:30|494.9|489.5|495.03|489.63|495.03|489.63|494.9|489.5|21
1625746840000|2021-07-08 12:20:40|495.02|489.62|495.03|489.63|495.06|489.66|495.01|489.61|20
1625746850000|2021-07-08 12:20:50|495.04|489.64|494.95|489.55|495.04|489.64|494.85|489.45|16
1625746860000|2021-07-08 12:21:00|494.94|489.54|494.88|489.48|494.94|489.54|494.84|489.44|17
1625746870000|2021-07-08 12:21:10|494.9|489.5|494.75|489.35|494.92|489.52|494.75|489.35|19
1625746880000|2021-07-08 12:21:20|494.7|489.3|494.68|489.28|494.71|489.31|494.58|489.18|16
1625746890000|2021-07-08 12:21:30|494.7|489.3|494.77|489.37|494.78|489.38|494.67|489.27|11
1625746900000|2021-07-08 12:21:40|494.79|489.39|494.78|489.38|494.83|489.43|494.77|489.37|17
1625746910000|2021-07-08 12:21:50|494.75|489.35|494.79|489.39|494.79|489.39|494.75|489.35|9
1625746920000|2021-07-08 12:22:00|494.78|489.38|494.79|489.39|494.8|489.4|494.78|489.38|4
1625746930000|2021-07-08 12:22:10|494.78|489.38|495.02|489.62|495.02|489.62|494.73|489.33|12
1625746940000|2021-07-08 12:22:20|495.05|489.65|495.32|489.92|495.32|489.92|495.05|489.65|12
1625746950000|2021-07-08 12:22:30|495.31|489.91|495.32|489.92|495.32|489.92|495.27|489.87|11
1625746960000|2021-07-08 12:22:40|495.34|489.94|495.35|489.95|495.41|490.01|495.34|489.94|9
1625746970000|2021-07-08 12:22:50|495.2|489.8|494.99|489.59|495.2|489.8|494.95|489.55|11
1625746980000|2021-07-08 12:23:00|495|489.6|494.77|489.37|495|489.6|494.77|489.37|14
1625746990000|2021-07-08 12:23:10|494.76|489.36|495.02|489.62|495.02|489.62|494.76|489.36|11
1625747000000|2021-07-08 12:23:20|495.06|489.66|494.79|489.39|495.13|489.73|494.78|489.38|12
1625747010000|2021-07-08 12:23:30|494.78|489.38|494.8|489.4|494.89|489.49|494.78|489.38|14
1625747020000|2021-07-08 12:23:40|494.81|489.41|494.75|489.35|494.81|489.41|494.73|489.33|6
1625747030000|2021-07-08 12:23:50|494.76|489.36|495.06|489.66|495.13|489.73|494.76|489.36|25
1625747040000|2021-07-08 12:24:00|495.07|489.67|494.82|489.42|495.07|489.67|494.78|489.38|22
1625747050000|2021-07-08 12:24:10|494.81|489.41|494.72|489.32|494.81|489.41|494.72|489.32|13
1625747060000|2021-07-08 12:24:20|494.71|489.31|494.55|489.15|494.71|489.31|494.46|489.06|14
1625747070000|2021-07-08 12:24:30|494.53|489.13|494.36|488.96|494.53|489.13|494.36|488.96|10
1625747080000|2021-07-08 12:24:40|494.37|488.97|494.52|489.12|494.52|489.12|494.37|488.97|5
1625747090000|2021-07-08 12:24:50|494.54|489.14|494.79|489.39|494.8|489.4|494.54|489.14|16
1625747100000|2021-07-08 12:25:00|494.8|489.4|494.52|489.12|494.8|489.4|494.5|489.1|21
1625747110000|2021-07-08 12:25:10|494.51|489.11|493.99|488.59|494.51|489.11|493.99|488.59|13
1625747120000|2021-07-08 12:25:20|493.92|488.52|493.87|488.47|493.94|488.54|493.87|488.47|16
1625747130000|2021-07-08 12:25:30|493.84|488.44|493.59|488.19|493.84|488.44|493.5|488.1|21
1625747140000|2021-07-08 12:25:40|493.58|488.18|493.62|488.22|493.63|488.23|493.57|488.17|13
1625747150000|2021-07-08 12:25:50|493.63|488.23|494.33|488.93|494.35|488.95|493.63|488.23|25
1625747160000|2021-07-08 12:26:00|494.34|488.94|494.49|489.09|494.67|489.27|494.34|488.94|24
1625747170000|2021-07-08 12:26:10|494.5|489.1|494.3|488.9|494.51|489.11|494.3|488.9|21
1625747180000|2021-07-08 12:26:20|494.32|488.92|493.96|488.56|494.32|488.92|493.96|488.56|24
1625747190000|2021-07-08 12:26:30|493.97|488.57|494.03|488.63|494.17|488.77|493.96|488.56|20
1625747200000|2021-07-08 12:26:40|494.13|488.73|493.89|488.49|494.13|488.73|493.88|488.48|12
1625747210000|2021-07-08 12:26:50|493.94|488.54|493.96|488.56|494.06|488.66|493.94|488.54|13
1625747220000|2021-07-08 12:27:00|493.97|488.57|493.94|488.54|493.97|488.57|493.75|488.35|20
1625747230000|2021-07-08 12:27:10|493.96|488.56|493.8|488.4|493.97|488.57|493.8|488.4|23
1625747240000|2021-07-08 12:27:20|493.81|488.41|493.38|487.98|493.81|488.41|493.38|487.98|18
1625747250000|2021-07-08 12:27:30|493.29|487.89|493.27|487.87|493.34|487.94|493.21|487.81|19
1625747260000|2021-07-08 12:27:40|493.3|487.9|493.58|488.18|493.58|488.18|493.3|487.9|19
1625747270000|2021-07-08 12:27:50|493.59|488.19|493.65|488.25|493.69|488.29|493.59|488.19|12
1625747280000|2021-07-08 12:28:00|493.64|488.24|493.8|488.4|493.8|488.4|493.64|488.24|9
1625747290000|2021-07-08 12:28:10|493.86|488.46|493.93|488.53|494|488.6|493.86|488.46|14
1625747300000|2021-07-08 12:28:20|493.96|488.56|494.07|488.67|494.07|488.67|493.92|488.52|12
1625747310000|2021-07-08 12:28:30|494.05|488.65|494.12|488.72|494.12|488.72|494.05|488.65|10
1625747320000|2021-07-08 12:28:40|494.11|488.71|494.11|488.71|494.14|488.74|494.09|488.69|15
1625747330000|2021-07-08 12:28:50|494.12|488.72|494.13|488.73|494.13|488.73|494.11|488.71|5
1625747340000|2021-07-08 12:29:00|494.16|488.76|494.25|488.85|494.25|488.85|494.14|488.74|8
1625747350000|2021-07-08 12:29:10|494.26|488.86|494.49|489.09|494.49|489.09|494.26|488.86|5
1625747360000|2021-07-08 12:29:20|494.48|489.08|494.52|489.12|494.52|489.12|494.48|489.08|3
1625747370000|2021-07-08 12:29:30|494.65|489.25|494.65|489.25|494.65|489.25|494.65|489.25|1
1625747380000|2021-07-08 12:29:40|494.68|489.28|494.68|489.28|494.68|489.28|494.66|489.26|3
1625747390000|2021-07-08 12:29:50|494.67|489.27|494.67|489.27|494.67|489.27|494.67|489.27|1
1625747400000|2021-07-08 12:30:00|494.66|489.26|494.49|489.09|494.66|489.26|494.38|488.98|14
1625747410000|2021-07-08 12:30:10|494.48|489.08|494.63|489.23|494.63|489.23|494.48|489.08|8
1625747420000|2021-07-08 12:30:20|494.6|489.2|495.09|489.69|495.09|489.69|494.6|489.2|12
1625747430000|2021-07-08 12:30:30|495.11|489.71|495.18|489.78|495.32|489.92|495.11|489.71|12
1625747440000|2021-07-08 12:30:40|495.23|489.83|495.33|489.93|495.33|489.93|495.23|489.83|5
1625747450000|2021-07-08 12:30:50|495.32|489.92|495.35|489.95|495.35|489.95|495.32|489.92|5
1625747460000|2021-07-08 12:31:00|495.4|490|495.29|489.89|495.47|490.07|495.28|489.88|13
1625747470000|2021-07-08 12:31:10|495.39|489.99|495.66|490.26|495.66|490.26|495.39|489.99|10
1625747480000|2021-07-08 12:31:20|495.8|490.4|496.48|491.08|496.59|491.19|495.8|490.4|19
1625747490000|2021-07-08 12:31:30|496.49|491.09|497.65|492.25|497.78|492.38|496.49|491.09|27
1625747500000|2021-07-08 12:31:40|497.71|492.31|498.8|493.4|498.88|493.48|497.7|492.3|17
1625747510000|2021-07-08 12:31:50|498.74|493.34|499.17|493.77|499.5|494.1|498.74|493.34|16
1625747520000|2021-07-08 12:32:00|499.22|493.82|499.13|493.73|499.7|494.3|499.12|493.72|25
1625747530000|2021-07-08 12:32:10|499.12|493.72|498.45|493.05|499.12|493.72|498.44|493.04|20
1625747540000|2021-07-08 12:32:20|498.44|493.04|499.22|493.82|499.22|493.82|498.39|492.99|9
1625747550000|2021-07-08 12:32:30|499.29|493.89|499.46|494.06|499.46|494.06|499.03|493.63|30
1625747560000|2021-07-08 12:32:40|499.47|494.07|499.24|493.84|499.8|494.4|499.24|493.84|32
1625747570000|2021-07-08 12:32:50|499.1|493.7|499.42|494.02|499.47|494.07|499.09|493.69|24
1625747580000|2021-07-08 12:33:00|499.41|494.01|499.49|494.09|499.69|494.29|499.15|493.75|31
1625747590000|2021-07-08 12:33:10|499.45|494.05|499.3|493.9|499.62|494.22|499.3|493.9|25
1625747600000|2021-07-08 12:33:20|499.31|493.91|499.07|493.67|499.4|494|499.07|493.67|23
1625747610000|2021-07-08 12:33:30|499.06|493.66|498.88|493.48|499.06|493.66|498.82|493.42|18
1625747620000|2021-07-08 12:33:40|498.89|493.49|498.72|493.32|498.91|493.51|498.71|493.31|15
1625747630000|2021-07-08 12:33:50|498.81|493.41|498.89|493.49|498.91|493.51|498.75|493.35|7
1625747640000|2021-07-08 12:34:00|498.84|493.44|498.65|493.25|498.84|493.44|498.64|493.24|4
1625747650000|2021-07-08 12:34:10|498.55|493.15|497.91|492.51|498.55|493.15|497.91|492.51|17
1625747660000|2021-07-08 12:34:20|497.95|492.55|498.18|492.78|498.34|492.94|497.92|492.52|22
1625747670000|2021-07-08 12:34:30|498.17|492.77|497.89|492.49|498.17|492.77|497.88|492.48|17
1625747680000|2021-07-08 12:34:40|497.9|492.5|497.69|492.29|497.9|492.5|497.65|492.25|10
1625747690000|2021-07-08 12:34:50|497.67|492.27|497.56|492.16|497.67|492.27|497.46|492.06|19
1625747700000|2021-07-08 12:35:00|497.65|492.25|497.1|491.7|497.65|492.25|497.09|491.69|13
1625747710000|2021-07-08 12:35:10|497.14|491.74|496.73|491.33|497.14|491.74|496.72|491.32|10
1625747720000|2021-07-08 12:35:20|496.77|491.37|497.04|491.64|497.04|491.64|496.74|491.34|17
1625747730000|2021-07-08 12:35:30|497.02|491.62|496.96|491.56|497.02|491.62|496.96|491.56|8
1625747740000|2021-07-08 12:35:40|496.9|491.5|496.88|491.48|496.9|491.5|496.88|491.48|3
1625747750000|2021-07-08 12:35:50|496.84|491.44|496.84|491.44|496.96|491.56|496.82|491.42|15
1625747760000|2021-07-08 12:36:00|496.88|491.48|496.96|491.56|497.04|491.64|496.84|491.44|24
1625747770000|2021-07-08 12:36:10|496.99|491.59|496.85|491.45|497.1|491.7|496.83|491.43|21
1625747780000|2021-07-08 12:36:20|496.84|491.44|496.76|491.36|496.86|491.46|496.73|491.33|11
1625747790000|2021-07-08 12:36:30|496.79|491.39|496.99|491.59|497.02|491.62|496.77|491.37|16
1625747800000|2021-07-08 12:36:40|496.97|491.57|496.82|491.42|496.98|491.58|496.82|491.42|17
1625747810000|2021-07-08 12:36:50|496.78|491.38|496.7|491.3|496.88|491.48|496.7|491.3|16
1625747820000|2021-07-08 12:37:00|496.74|491.34|496.77|491.37|496.89|491.49|496.74|491.34|16
1625747830000|2021-07-08 12:37:10|496.83|491.43|496.51|491.11|496.83|491.43|496.48|491.08|19
1625747840000|2021-07-08 12:37:20|496.52|491.12|496.32|490.92|496.53|491.13|496.29|490.89|11
1625747850000|2021-07-08 12:37:30|496.35|490.95|496.49|491.09|496.49|491.09|496.35|490.95|16
1625747860000|2021-07-08 12:37:40|496.47|491.07|496.46|491.06|496.47|491.07|496.45|491.05|6
1625747870000|2021-07-08 12:37:50|496.43|491.03|496.49|491.09|496.69|491.29|496.42|491.02|13
1625747880000|2021-07-08 12:38:00|496.48|491.08|496.59|491.19|496.59|491.19|496.45|491.05|10
1625747890000|2021-07-08 12:38:10|496.58|491.18|496.7|491.3|496.7|491.3|496.58|491.18|8
1625747900000|2021-07-08 12:38:20|496.76|491.36|496.83|491.43|496.89|491.49|496.72|491.32|15
1625747910000|2021-07-08 12:38:30|496.86|491.46|496.84|491.44|496.88|491.48|496.83|491.43|9
1625747920000|2021-07-08 12:38:40|496.82|491.42|496.55|491.15|496.82|491.42|496.55|491.15|13
1625747930000|2021-07-08 12:38:50|496.57|491.17|496.58|491.18|496.68|491.28|496.33|490.93|23
1625747940000|2021-07-08 12:39:00|496.59|491.19|496.5|491.1|496.64|491.24|496.5|491.1|15
1625747950000|2021-07-08 12:39:10|496.49|491.09|496.62|491.22|496.63|491.23|496.47|491.07|17
1625747960000|2021-07-08 12:39:20|496.65|491.25|496.94|491.54|497.2|491.8|496.65|491.25|24
1625747970000|2021-07-08 12:39:30|496.95|491.55|496.78|491.38|497|491.6|496.75|491.35|17
1625747980000|2021-07-08 12:39:40|496.79|491.39|497.12|491.72|497.12|491.72|496.79|491.39|25
1625747990000|2021-07-08 12:39:50|497.11|491.71|497.29|491.89|497.29|491.89|497.11|491.71|6
1625748000000|2021-07-08 12:40:00|497.34|491.94|497.09|491.69|497.39|491.99|496.97|491.57|23
1625748010000|2021-07-08 12:40:10|497.11|491.71|497.07|491.67|497.21|491.81|497.07|491.67|21
1625748020000|2021-07-08 12:40:20|497.06|491.66|496.89|491.49|497.15|491.75|496.89|491.49|16
1625748030000|2021-07-08 12:40:30|496.88|491.48|496.8|491.4|496.92|491.52|496.8|491.4|8
1625748040000|2021-07-08 12:40:40|496.87|491.47|496.68|491.28|496.87|491.47|496.68|491.28|10
1625748050000|2021-07-08 12:40:50|496.71|491.31|496.66|491.26|496.73|491.33|496.64|491.24|8
1625748070000|2021-07-08 12:41:10|496.65|491.25|496.64|491.24|496.65|491.25|496.64|491.24|6
1625748080000|2021-07-08 12:41:20|496.66|491.26|496.61|491.21|496.67|491.27|496.61|491.21|5
1625748090000|2021-07-08 12:41:30|496.67|491.27|496.67|491.27|496.67|491.27|496.67|491.27|1
1625748100000|2021-07-08 12:41:40|496.69|491.29|496.58|491.18|496.78|491.38|496.58|491.18|17
1625748110000|2021-07-08 12:41:50|496.6|491.2|496.31|490.91|496.6|491.2|496.25|490.85|12
1625748120000|2021-07-08 12:42:00|496.28|490.88|496.29|490.89|496.35|490.95|496.26|490.86|21
1625748130000|2021-07-08 12:42:10|496.28|490.88|496.28|490.88|496.29|490.89|496.28|490.88|7
1625748140000|2021-07-08 12:42:20|496.3|490.9|496.24|490.84|496.32|490.92|496.24|490.84|8
1625748150000|2021-07-08 12:42:30|496.13|490.73|496.23|490.83|496.3|490.9|496.13|490.73|9
1625748160000|2021-07-08 12:42:40|496.11|490.71|496.08|490.68|496.11|490.71|496.08|490.68|3
1625748170000|2021-07-08 12:42:50|496.07|490.67|496.05|490.65|496.1|490.7|496|490.6|11
1625748180000|2021-07-08 12:43:00|496.06|490.66|496.16|490.76|496.16|490.76|496.04|490.64|10
1625748190000|2021-07-08 12:43:10|496.18|490.78|496.04|490.64|496.24|490.84|496.04|490.64|19
1625748200000|2021-07-08 12:43:20|496.07|490.67|495.84|490.44|496.1|490.7|495.84|490.44|8
1625748210000|2021-07-08 12:43:30|495.85|490.45|495.85|490.45|495.85|490.45|495.84|490.44|3
1625748220000|2021-07-08 12:43:40|495.81|490.41|496.04|490.64|496.04|490.64|495.81|490.41|5
1625748230000|2021-07-08 12:43:50|496.08|490.68|496.18|490.78|496.18|490.78|496|490.6|8
1625748240000|2021-07-08 12:44:00|496.16|490.76|496.29|490.89|496.29|490.89|496.01|490.61|9
1625748250000|2021-07-08 12:44:10|496.28|490.88|496.26|490.86|496.35|490.95|496.26|490.86|19
1625748260000|2021-07-08 12:44:20|496.24|490.84|496.19|490.79|496.24|490.84|496.16|490.76|11
1625748270000|2021-07-08 12:44:30|496.18|490.78|496.19|490.79|496.2|490.8|496.18|490.78|6
1625748280000|2021-07-08 12:44:40|496.14|490.74|496.11|490.71|496.14|490.74|496.1|490.7|6
1625748290000|2021-07-08 12:44:50|496.12|490.72|496.11|490.71|496.18|490.78|496.1|490.7|6
1625748300000|2021-07-08 12:45:00|496.12|490.72|496.04|490.64|496.13|490.73|496.01|490.61|16
1625748310000|2021-07-08 12:45:10|495.93|490.53|495.77|490.37|495.93|490.53|495.77|490.37|8
1625748320000|2021-07-08 12:45:20|495.79|490.39|495.76|490.36|495.8|490.4|495.76|490.36|9
1625748330000|2021-07-08 12:45:30|495.71|490.31|495.71|490.31|495.76|490.36|495.71|490.31|3
1625748340000|2021-07-08 12:45:40|495.72|490.32|495.72|490.32|495.76|490.36|495.71|490.31|5
1625748350000|2021-07-08 12:45:50|495.73|490.33|495.71|490.31|495.76|490.36|495.71|490.31|15
1625748360000|2021-07-08 12:46:00|495.76|490.36|495.63|490.23|495.76|490.36|495.63|490.23|7
1625748370000|2021-07-08 12:46:10|495.64|490.24|495.63|490.23|495.64|490.24|495.63|490.23|2
1625748380000|2021-07-08 12:46:20|495.54|490.14|495.55|490.15|495.63|490.23|495.54|490.14|8
1625748390000|2021-07-08 12:46:30|495.61|490.21|495.46|490.06|495.68|490.28|495.46|490.06|11
1625748400000|2021-07-08 12:46:40|495.49|490.09|495.46|490.06|495.53|490.13|495.46|490.06|6
1625748410000|2021-07-08 12:46:50|495.47|490.07|495.1|489.7|495.47|490.07|495.1|489.7|12
1625748420000|2021-07-08 12:47:00|495.13|489.73|495.11|489.71|495.13|489.73|495.1|489.7|6
1625748430000|2021-07-08 12:47:10|495.1|489.7|495.33|489.93|495.33|489.93|495.1|489.7|15
1625748440000|2021-07-08 12:47:20|495.32|489.92|495.24|489.84|495.36|489.96|495.22|489.82|17
1625748450000|2021-07-08 12:47:30|495.23|489.83|495.17|489.77|495.24|489.84|495.15|489.75|9
1625748460000|2021-07-08 12:47:40|495.11|489.71|494.99|489.59|495.11|489.71|494.99|489.59|10
1625748470000|2021-07-08 12:47:50|494.97|489.57|494.91|489.51|495.03|489.63|494.87|489.47|11
1625748480000|2021-07-08 12:48:00|494.92|489.52|495.21|489.81|495.21|489.81|494.87|489.47|12
1625748490000|2021-07-08 12:48:10|495.22|489.82|495.45|490.05|495.45|490.05|495.08|489.68|12
1625748500000|2021-07-08 12:48:20|495.44|490.04|495.46|490.06|495.46|490.06|495.44|490.04|7
1625748510000|2021-07-08 12:48:30|495.39|489.99|495.16|489.76|495.39|489.99|495.09|489.69|21
1625748520000|2021-07-08 12:48:40|495.15|489.75|495.11|489.71|495.18|489.78|495.11|489.71|17
1625748530000|2021-07-08 12:48:50|495.1|489.7|495.27|489.87|495.27|489.87|495.1|489.7|10
1625748540000|2021-07-08 12:49:00|495.25|489.85|495.03|489.63|495.27|489.87|495.03|489.63|11
1625748550000|2021-07-08 12:49:10|495.04|489.64|495.06|489.66|495.06|489.66|495.04|489.64|2
1625748560000|2021-07-08 12:49:20|495.05|489.65|495.07|489.67|495.07|489.67|495.05|489.65|3
1625748570000|2021-07-08 12:49:30|495.05|489.65|495.05|489.65|495.05|489.65|495.04|489.64|7
1625748580000|2021-07-08 12:49:40|495.03|489.63|495.03|489.63|495.06|489.66|495.02|489.62|5
1625748590000|2021-07-08 12:49:50|495.02|489.62|495.08|489.68|495.09|489.69|495.02|489.62|6
1625748600000|2021-07-08 12:50:00|495.04|489.64|495.07|489.67|495.07|489.67|494.99|489.59|9
1625748610000|2021-07-08 12:50:10|495.06|489.66|495.07|489.67|495.08|489.68|495.05|489.65|8
1625748620000|2021-07-08 12:50:20|495.11|489.71|495.09|489.69|495.21|489.81|495.09|489.69|11
1625748630000|2021-07-08 12:50:30|495.1|489.7|495.08|489.68|495.1|489.7|495.08|489.68|3
1625748640000|2021-07-08 12:50:40|495.09|489.69|495.04|489.64|495.11|489.71|495.04|489.64|8
1625748650000|2021-07-08 12:50:50|495.03|489.63|495.09|489.69|495.09|489.69|494.97|489.57|15
1625748660000|2021-07-08 12:51:00|495.08|489.68|494.95|489.55|495.08|489.68|494.94|489.54|14
1625748670000|2021-07-08 12:51:10|495.01|489.61|494.91|489.51|495.04|489.64|494.91|489.51|15
1625748680000|2021-07-08 12:51:20|494.93|489.53|494.57|489.17|494.93|489.53|494.56|489.16|12
1625748690000|2021-07-08 12:51:30|494.58|489.18|494.56|489.16|494.63|489.23|494.56|489.16|5
1625748710000|2021-07-08 12:51:50|494.57|489.17|494.55|489.15|494.82|489.42|494.54|489.14|19
1625748720000|2021-07-08 12:52:00|494.43|489.03|494.32|488.92|494.47|489.07|494.25|488.85|21
1625748730000|2021-07-08 12:52:10|494.36|488.96|494.47|489.07|494.47|489.07|494.33|488.93|14
1625748740000|2021-07-08 12:52:20|494.49|489.09|493.95|488.55|494.5|489.1|493.95|488.55|17
1625748750000|2021-07-08 12:52:30|493.91|488.51|493.76|488.36|493.97|488.57|493.73|488.33|19
1625748760000|2021-07-08 12:52:40|493.8|488.4|493.85|488.45|493.88|488.48|493.8|488.4|11
1625748770000|2021-07-08 12:52:50|493.83|488.43|493.83|488.43|493.83|488.43|493.83|488.43|1
1625748780000|2021-07-08 12:53:00|493.82|488.42|493.84|488.44|493.84|488.44|493.81|488.41|5
1625748790000|2021-07-08 12:53:10|494.02|488.62|494.02|488.62|494.08|488.68|494.02|488.62|3
1625748800000|2021-07-08 12:53:20|493.94|488.54|494.04|488.64|494.17|488.77|493.94|488.54|9
1625748810000|2021-07-08 12:53:30|494.06|488.66|494.04|488.64|494.07|488.67|494.03|488.63|8
1625748820000|2021-07-08 12:53:40|494.05|488.65|493.96|488.56|494.05|488.65|493.96|488.56|3
1625748830000|2021-07-08 12:53:50|493.86|488.46|493.61|488.21|493.9|488.5|493.56|488.16|21
1625748840000|2021-07-08 12:54:00|493.62|488.22|493.85|488.45|493.85|488.45|493.62|488.22|29
1625748850000|2021-07-08 12:54:10|493.84|488.44|493.89|488.49|493.92|488.52|493.8|488.4|15
1625748860000|2021-07-08 12:54:20|493.88|488.48|494.15|488.75|494.2|488.8|493.88|488.48|18
1625748870000|2021-07-08 12:54:30|494.08|488.68|493.86|488.46|494.09|488.69|493.86|488.46|14
1625748880000|2021-07-08 12:54:40|493.88|488.48|493.77|488.37|493.88|488.48|493.77|488.37|9
1625748890000|2021-07-08 12:54:50|493.8|488.4|494.06|488.66|494.06|488.66|493.8|488.4|13
1625748900000|2021-07-08 12:55:00|494.09|488.69|493.93|488.53|494.15|488.75|493.92|488.52|5
1625748910000|2021-07-08 12:55:10|494.01|488.61|494.11|488.71|494.22|488.82|494.01|488.61|9
1625748920000|2021-07-08 12:55:20|494.06|488.66|494.06|488.66|494.06|488.66|494.06|488.66|1
1625748930000|2021-07-08 12:55:30|494.14|488.74|493.95|488.55|494.14|488.74|493.9|488.5|8
1625748940000|2021-07-08 12:55:40|493.89|488.49|494.08|488.68|494.08|488.68|493.84|488.44|17
1625748950000|2021-07-08 12:55:50|494.14|488.74|494.28|488.88|494.28|488.88|494.09|488.69|11
1625748960000|2021-07-08 12:56:00|494.34|488.94|494.46|489.06|494.64|489.24|494.34|488.94|21
1625748970000|2021-07-08 12:56:10|494.45|489.05|494.28|488.88|494.52|489.12|494.28|488.88|13
1625748980000|2021-07-08 12:56:20|494.27|488.87|493.91|488.51|494.36|488.96|493.91|488.51|17
1625748990000|2021-07-08 12:56:30|493.95|488.55|493.81|488.41|493.95|488.55|493.75|488.35|11
1625749000000|2021-07-08 12:56:40|493.8|488.4|493.45|488.05|493.8|488.4|493.45|488.05|11
1625749010000|2021-07-08 12:56:50|493.41|488.01|493.43|488.03|493.48|488.08|493.39|487.99|10
1625749020000|2021-07-08 12:57:00|493.55|488.15|493.91|488.51|493.91|488.51|493.55|488.15|5
1625749030000|2021-07-08 12:57:10|493.92|488.52|493.89|488.49|493.92|488.52|493.89|488.49|7
1625749040000|2021-07-08 12:57:20|493.9|488.5|493.62|488.22|493.91|488.51|493.62|488.22|12
1625749050000|2021-07-08 12:57:30|493.66|488.26|493.77|488.37|493.82|488.42|493.58|488.18|12
1625749060000|2021-07-08 12:57:40|493.64|488.24|493.8|488.4|493.8|488.4|493.64|488.24|6
1625749070000|2021-07-08 12:57:50|493.81|488.41|493.79|488.39|493.81|488.41|493.65|488.25|9
1625749080000|2021-07-08 12:58:00|493.81|488.41|494.04|488.64|494.04|488.64|493.65|488.25|8
1625749090000|2021-07-08 12:58:10|493.99|488.59|494.11|488.71|494.11|488.71|493.96|488.56|10
1625749100000|2021-07-08 12:58:20|493.99|488.59|493.99|488.59|493.99|488.59|493.99|488.59|1
1625749110000|2021-07-08 12:58:30|494.06|488.66|493.72|488.32|494.06|488.66|493.72|488.32|14
1625749120000|2021-07-08 12:58:40|493.73|488.33|493.73|488.33|493.75|488.35|493.64|488.24|9
1625749130000|2021-07-08 12:58:50|493.74|488.34|493.74|488.34|493.77|488.37|493.72|488.32|14
1625749140000|2021-07-08 12:59:00|493.73|488.33|493.56|488.16|493.77|488.37|493.54|488.14|14
1625749150000|2021-07-08 12:59:10|493.55|488.15|493.56|488.16|493.57|488.17|493.54|488.14|5
1625749160000|2021-07-08 12:59:20|493.59|488.19|493.61|488.21|493.61|488.21|493.56|488.16|7
1625749170000|2021-07-08 12:59:30|493.6|488.2|493.59|488.19|493.61|488.21|493.59|488.19|4
1625749180000|2021-07-08 12:59:40|493.58|488.18|493.59|488.19|493.59|488.19|493.58|488.18|2
1625749190000|2021-07-08 12:59:50|493.64|488.24|493.8|488.4|493.8|488.4|493.64|488.24|9
1625749200000|2021-07-08 13:00:00|493.85|488.45|493.9|488.5|494.01|488.61|493.85|488.45|13
1625749210000|2021-07-08 13:00:10|494.02|488.62|493.86|488.46|494.04|488.64|493.81|488.41|16
1625749220000|2021-07-08 13:00:20|493.85|488.45|493.56|488.16|493.85|488.45|493.53|488.13|12
1625749230000|2021-07-08 13:00:30|493.59|488.19|493.78|488.38|493.78|488.38|493.53|488.13|10
1625749240000|2021-07-08 13:00:40|493.73|488.33|494.07|488.67|494.08|488.68|493.73|488.33|24
1625749250000|2021-07-08 13:00:50|494.1|488.7|494.3|488.9|494.45|489.05|494.1|488.7|7
1625749260000|2021-07-08 13:01:00|494.28|488.88|494.11|488.71|494.28|488.88|494.11|488.71|16
1625749270000|2021-07-08 13:01:10|494.06|488.66|493.7|488.3|494.1|488.7|493.67|488.27|10
1625749280000|2021-07-08 13:01:20|493.73|488.33|493.66|488.26|493.73|488.33|493.6|488.2|6
1625749290000|2021-07-08 13:01:30|493.6|488.2|493.61|488.21|493.68|488.28|493.6|488.2|7
1625749310000|2021-07-08 13:01:50|493.66|488.26|493.68|488.28|493.73|488.33|493.66|488.26|4
1625749320000|2021-07-08 13:02:00|493.67|488.27|493.67|488.27|493.67|488.27|493.67|488.27|1
1625749330000|2021-07-08 13:02:10|493.63|488.23|493.61|488.21|493.65|488.25|493.61|488.21|6
1625749340000|2021-07-08 13:02:20|493.59|488.19|493.64|488.24|493.64|488.24|493.58|488.18|6
1625749350000|2021-07-08 13:02:30|493.6|488.2|493.62|488.22|493.62|488.22|493.54|488.14|10
1625749360000|2021-07-08 13:02:40|493.63|488.23|493.59|488.19|493.64|488.24|493.46|488.06|13
1625749370000|2021-07-08 13:02:50|493.61|488.21|493.63|488.23|493.64|488.24|493.47|488.07|6
1625749380000|2021-07-08 13:03:00|493.65|488.25|493.79|488.39|493.8|488.4|493.52|488.12|19
1625749390000|2021-07-08 13:03:10|493.7|488.3|493.7|488.3|493.7|488.3|493.56|488.16|8
1625749400000|2021-07-08 13:03:20|493.69|488.29|493.65|488.25|493.69|488.29|493.61|488.21|7
1625749410000|2021-07-08 13:03:30|493.62|488.22|493.53|488.13|493.63|488.23|493.53|488.13|5
1625749420000|2021-07-08 13:03:40|493.41|488.01|493.56|488.16|493.57|488.17|493.17|487.77|26
1625749430000|2021-07-08 13:03:50|493.57|488.17|493.26|487.86|493.57|488.17|493.26|487.86|21
1625749440000|2021-07-08 13:04:00|493.24|487.84|493.04|487.64|493.24|487.84|493.02|487.62|5
1625749450000|2021-07-08 13:04:10|493.02|487.62|492.88|487.48|493.02|487.62|492.88|487.48|9
1625749460000|2021-07-08 13:04:20|492.8|487.4|492.64|487.24|492.8|487.4|492.64|487.24|11
1625749470000|2021-07-08 13:04:30|492.63|487.23|492.57|487.17|492.64|487.24|492.57|487.17|4
1625749480000|2021-07-08 13:04:40|492.56|487.16|492.7|487.3|492.79|487.39|492.56|487.16|29
1625749490000|2021-07-08 13:04:50|492.71|487.31|492.79|487.39|492.83|487.43|492.7|487.3|20
1625749500000|2021-07-08 13:05:00|492.77|487.37|492.83|487.43|492.83|487.43|492.64|487.24|8
1625749510000|2021-07-08 13:05:10|492.84|487.44|492.82|487.42|492.84|487.44|492.82|487.42|4
1625749520000|2021-07-08 13:05:20|493.01|487.61|493.46|488.06|493.46|488.06|493.01|487.61|24
1625749530000|2021-07-08 13:05:30|493.42|488.02|493.59|488.19|493.66|488.26|493.42|488.02|21
1625749540000|2021-07-08 13:05:40|493.57|488.17|493.49|488.09|493.57|488.17|493.47|488.07|5
1625749550000|2021-07-08 13:05:50|493.5|488.1|493.6|488.2|493.61|488.21|493.47|488.07|9
1625749560000|2021-07-08 13:06:00|493.62|488.22|493.84|488.44|493.85|488.45|493.6|488.2|23
1625749570000|2021-07-08 13:06:10|493.88|488.48|494.01|488.61|494.01|488.61|493.87|488.47|15
1625749580000|2021-07-08 13:06:20|494.08|488.68|493.87|488.47|494.08|488.68|493.87|488.47|5
1625749590000|2021-07-08 13:06:30|493.86|488.46|493.75|488.35|493.98|488.58|493.75|488.35|17
1625749600000|2021-07-08 13:06:40|493.65|488.25|493.31|487.91|493.68|488.28|493.31|487.91|11
1625749610000|2021-07-08 13:06:50|493.37|487.97|493.29|487.89|493.37|487.97|493.28|487.88|16
1625749620000|2021-07-08 13:07:00|493.32|487.92|493.67|488.27|493.67|488.27|493.32|487.92|9
1625749630000|2021-07-08 13:07:10|493.76|488.36|493.56|488.16|493.76|488.36|493.52|488.12|5
1625749640000|2021-07-08 13:07:20|493.54|488.14|493.56|488.16|493.56|488.16|493.51|488.11|15
1625749650000|2021-07-08 13:07:30|493.54|488.14|493.47|488.07|493.56|488.16|493.47|488.07|10
1625749660000|2021-07-08 13:07:40|493.46|488.06|493.46|488.06|493.46|488.06|493.46|488.06|1
1625749670000|2021-07-08 13:07:50|493.44|488.04|493.21|487.81|493.51|488.11|493.21|487.81|15
1625749680000|2021-07-08 13:08:00|493.2|487.8|493.4|488|493.4|488|493.19|487.79|17
1625749690000|2021-07-08 13:08:10|493.41|488.01|493.55|488.15|493.56|488.16|493.36|487.96|14
1625749700000|2021-07-08 13:08:20|493.57|488.17|493.71|488.31|493.73|488.33|493.54|488.14|25
1625749710000|2021-07-08 13:08:30|493.69|488.29|493.7|488.3|493.72|488.32|493.68|488.28|18
1625749720000|2021-07-08 13:08:40|493.68|488.28|493.53|488.13|493.68|488.28|493.39|487.99|22
1625749730000|2021-07-08 13:08:50|493.56|488.16|493.57|488.17|493.62|488.22|493.53|488.13|14
1625749740000|2021-07-08 13:09:00|493.52|488.12|493.35|487.95|493.52|488.12|493.34|487.94|19
1625749750000|2021-07-08 13:09:10|493.36|487.96|493.38|487.98|493.49|488.09|493.36|487.96|15
1625749760000|2021-07-08 13:09:20|493.4|488|493.46|488.06|493.49|488.09|493.38|487.98|12
1625749770000|2021-07-08 13:09:30|493.49|488.09|493.67|488.27|493.7|488.3|493.49|488.09|7
1625749780000|2021-07-08 13:09:40|493.66|488.26|493.56|488.16|493.68|488.28|493.56|488.16|13
1625749790000|2021-07-08 13:09:50|493.49|488.09|492.88|487.48|493.49|488.09|492.88|487.48|14
1625749800000|2021-07-08 13:10:00|492.83|487.43|492.92|487.52|492.92|487.52|492.83|487.43|10
1625749810000|2021-07-08 13:10:10|492.87|487.47|493.23|487.83|493.23|487.83|492.87|487.47|19
1625749820000|2021-07-08 13:10:20|493.22|487.82|493.38|487.98|493.42|488.02|493.16|487.76|22
1625749830000|2021-07-08 13:10:30|493.41|488.01|493.58|488.18|493.58|488.18|493.28|487.88|14
1625749840000|2021-07-08 13:10:40|493.63|488.23|493.61|488.21|493.67|488.27|493.59|488.19|12
1625749850000|2021-07-08 13:10:50|493.59|488.19|493.84|488.44|493.92|488.52|493.57|488.17|16
1625749860000|2021-07-08 13:11:00|493.86|488.46|493.63|488.23|493.86|488.46|493.59|488.19|21
1625749870000|2021-07-08 13:11:10|493.68|488.28|493.95|488.55|493.95|488.55|493.68|488.28|8
1625749880000|2021-07-08 13:11:20|493.99|488.59|493.96|488.56|494.06|488.66|493.95|488.55|13
1625749890000|2021-07-08 13:11:30|493.95|488.55|493.94|488.54|493.97|488.57|493.94|488.54|8
1625749900000|2021-07-08 13:11:40|493.93|488.53|493.93|488.53|493.93|488.53|493.92|488.52|5
1625749910000|2021-07-08 13:11:50|493.92|488.52|493.96|488.56|493.96|488.56|493.92|488.52|3
1625749920000|2021-07-08 13:12:00|493.95|488.55|493.87|488.47|493.95|488.55|493.87|488.47|5
1625749930000|2021-07-08 13:12:10|493.86|488.46|493.87|488.47|493.87|488.47|493.86|488.46|2
1625749940000|2021-07-08 13:12:20|493.86|488.46|493.48|488.08|493.87|488.47|493.48|488.08|10
1625749950000|2021-07-08 13:12:30|493.51|488.11|493.48|488.08|493.51|488.11|493.48|488.08|2
1625749960000|2021-07-08 13:12:40|493.51|488.11|493.54|488.14|493.54|488.14|493.49|488.09|4
1625749970000|2021-07-08 13:12:50|493.58|488.18|493.92|488.52|493.92|488.52|493.58|488.18|10
1625749980000|2021-07-08 13:13:00|493.94|488.54|493.95|488.55|494.04|488.64|493.94|488.54|12
1625749990000|2021-07-08 13:13:10|493.94|488.54|493.9|488.5|493.98|488.58|493.9|488.5|15
1625750000000|2021-07-08 13:13:20|493.89|488.49|493.8|488.4|493.91|488.51|493.8|488.4|21
1625750010000|2021-07-08 13:13:30|493.65|488.25|493.65|488.25|493.66|488.26|493.59|488.19|11
1625750020000|2021-07-08 13:13:40|493.66|488.26|493.85|488.45|493.89|488.49|493.66|488.26|12
1625750030000|2021-07-08 13:13:50|493.84|488.44|493.85|488.45|493.85|488.45|493.79|488.39|11
1625750040000|2021-07-08 13:14:00|493.87|488.47|493.9|488.5|493.91|488.51|493.87|488.47|3
1625750050000|2021-07-08 13:14:10|493.91|488.51|493.91|488.51|493.91|488.51|493.91|488.51|1
1625750060000|2021-07-08 13:14:20|493.97|488.57|494.07|488.67|494.07|488.67|493.97|488.57|3
1625750070000|2021-07-08 13:14:30|494.14|488.74|494.14|488.74|494.14|488.74|494.14|488.74|1
1625750080000|2021-07-08 13:14:40|494.16|488.76|494.14|488.74|494.16|488.76|494.14|488.74|5
1625750090000|2021-07-08 13:14:50|494.15|488.75|493.84|488.44|494.15|488.75|493.82|488.42|11
1625750100000|2021-07-08 13:15:00|493.86|488.46|493.96|488.56|493.96|488.56|493.84|488.44|13
1625750110000|2021-07-08 13:15:10|493.97|488.57|493.97|488.57|493.99|488.59|493.96|488.56|6
1625750120000|2021-07-08 13:15:20|493.96|488.56|494.04|488.64|494.11|488.71|493.96|488.56|7
1625750130000|2021-07-08 13:15:30|494.09|488.69|494.36|488.96|494.36|488.96|494.09|488.69|13
1625750140000|2021-07-08 13:15:40|494.35|488.95|494.31|488.91|494.36|488.96|494.31|488.91|9
1625750150000|2021-07-08 13:15:50|494.33|488.93|494.31|488.91|494.36|488.96|494.27|488.87|17
1625750160000|2021-07-08 13:16:00|494.3|488.9|494.3|488.9|494.35|488.95|494.27|488.87|12
1625750170000|2021-07-08 13:16:10|494.31|488.91|494.21|488.81|494.31|488.91|494.21|488.81|6
1625750200000|2021-07-08 13:16:40|494.22|488.82|494.22|488.82|494.22|488.82|494.22|488.82|1
1625750210000|2021-07-08 13:16:50|494.21|488.81|494.21|488.81|494.21|488.81|494.21|488.81|1
1625750220000|2021-07-08 13:17:00|494.1|488.7|494.05|488.65|494.1|488.7|494.05|488.65|3
1625750230000|2021-07-08 13:17:10|493.95|488.55|493.62|488.22|493.98|488.58|493.62|488.22|8
1625750240000|2021-07-08 13:17:20|493.58|488.18|493.1|487.7|493.58|488.18|493.1|487.7|19
1625750250000|2021-07-08 13:17:30|493.07|487.67|492.7|487.3|493.07|487.67|492.63|487.23|19
1625750260000|2021-07-08 13:17:40|492.74|487.34|492.95|487.55|492.98|487.58|492.71|487.31|19
1625750270000|2021-07-08 13:17:50|492.92|487.52|492.84|487.44|492.92|487.52|492.84|487.44|16
1625750280000|2021-07-08 13:18:00|492.98|487.58|492.92|487.52|492.98|487.58|492.91|487.51|4
1625750290000|2021-07-08 13:18:10|492.89|487.49|492.82|487.42|492.89|487.49|492.74|487.34|28
1625750300000|2021-07-08 13:18:20|492.83|487.43|493.03|487.63|493.05|487.65|492.81|487.41|19
1625750310000|2021-07-08 13:18:30|493.05|487.65|492.79|487.39|493.05|487.65|492.78|487.38|15
1625750320000|2021-07-08 13:18:40|492.78|487.38|492.92|487.52|492.93|487.53|492.69|487.29|18
1625750330000|2021-07-08 13:18:50|492.91|487.51|493.1|487.7|493.1|487.7|492.89|487.49|4
1625750340000|2021-07-08 13:19:00|493.15|487.75|493|487.6|493.18|487.78|492.91|487.51|17
1625750350000|2021-07-08 13:19:10|492.96|487.56|492.87|487.47|492.98|487.58|492.87|487.47|7
1625750360000|2021-07-08 13:19:20|492.84|487.44|492.68|487.28|492.89|487.49|492.67|487.27|6
1625750370000|2021-07-08 13:19:30|492.64|487.24|492.62|487.22|492.75|487.35|492.59|487.19|17
1625750380000|2021-07-08 13:19:40|492.59|487.19|492.46|487.06|492.59|487.19|492.39|486.99|12
1625750390000|2021-07-08 13:19:50|492.47|487.07|492.52|487.12|492.52|487.12|492.26|486.86|16
1625750400000|2021-07-08 13:20:00|492.53|487.13|492.01|486.61|492.53|487.13|492.01|486.61|18
1625750410000|2021-07-08 13:20:10|492.02|486.62|491.83|486.43|492.05|486.65|491.8|486.4|16
1625750420000|2021-07-08 13:20:20|491.78|486.38|491.8|486.4|491.89|486.49|491.77|486.37|8
1625750430000|2021-07-08 13:20:30|491.75|486.35|491.76|486.36|491.78|486.38|491.73|486.33|10
1625750440000|2021-07-08 13:20:40|491.75|486.35|491.69|486.29|491.75|486.35|491.62|486.22|8
1625750450000|2021-07-08 13:20:50|491.62|486.22|491.91|486.51|491.91|486.51|491.56|486.16|12
1625750460000|2021-07-08 13:21:00|491.9|486.5|491.6|486.2|491.91|486.51|491.59|486.19|21
1625750470000|2021-07-08 13:21:10|491.61|486.21|491.6|486.2|491.63|486.23|491.58|486.18|16
1625750480000|2021-07-08 13:21:20|491.59|486.19|491.92|486.52|491.92|486.52|491.59|486.19|20
1625750490000|2021-07-08 13:21:30|491.93|486.53|492.05|486.65|492.07|486.67|491.93|486.53|13
1625750500000|2021-07-08 13:21:40|492.04|486.64|491.97|486.57|492.04|486.64|491.89|486.49|10
1625750510000|2021-07-08 13:21:50|491.96|486.56|491.92|486.52|491.96|486.56|491.8|486.4|7
1625750520000|2021-07-08 13:22:00|491.89|486.49|491.52|486.12|491.89|486.49|491.48|486.08|6
1625750530000|2021-07-08 13:22:10|491.57|486.17|491.64|486.24|491.64|486.24|491.57|486.17|3
1625750540000|2021-07-08 13:22:20|491.74|486.34|491.75|486.35|491.8|486.4|491.74|486.34|8
1625750550000|2021-07-08 13:22:30|491.77|486.37|491.83|486.43|491.83|486.43|491.77|486.37|6
1625750560000|2021-07-08 13:22:40|491.79|486.39|491.86|486.46|491.87|486.47|491.69|486.29|15
1625750570000|2021-07-08 13:22:50|491.87|486.47|492.08|486.68|492.1|486.7|491.87|486.47|9
1625750580000|2021-07-08 13:23:00|492.09|486.69|491.82|486.42|492.09|486.69|491.82|486.42|22
1625750590000|2021-07-08 13:23:10|491.88|486.48|491.86|486.46|491.95|486.55|491.85|486.45|8
1625750600000|2021-07-08 13:23:20|491.88|486.48|492.24|486.84|492.27|486.87|491.88|486.48|18
1625750610000|2021-07-08 13:23:30|492.17|486.77|491.96|486.56|492.19|486.79|491.88|486.48|17
1625750620000|2021-07-08 13:23:40|491.83|486.43|491.84|486.44|491.92|486.52|491.82|486.42|11
1625750630000|2021-07-08 13:23:50|491.85|486.45|492.06|486.66|492.06|486.66|491.85|486.45|16
1625750640000|2021-07-08 13:24:00|492.02|486.62|491.97|486.57|492.03|486.63|491.89|486.49|13
1625750650000|2021-07-08 13:24:10|491.96|486.56|491.96|486.56|491.97|486.57|491.9|486.5|12
1625750660000|2021-07-08 13:24:20|491.93|486.53|492.02|486.62|492.02|486.62|491.93|486.53|14
1625750670000|2021-07-08 13:24:30|492.06|486.66|492.38|486.98|492.39|486.99|492.06|486.66|9
1625750680000|2021-07-08 13:24:40|492.35|486.95|492.28|486.88|492.37|486.97|492.24|486.84|13
1625750690000|2021-07-08 13:24:50|492.3|486.9|492.47|487.07|492.47|487.07|492.29|486.89|11
1625750700000|2021-07-08 13:25:00|492.44|487.04|492.36|486.96|492.44|487.04|492.32|486.92|10
1625750710000|2021-07-08 13:25:10|492.35|486.95|492.11|486.71|492.37|486.97|492.11|486.71|19
1625750720000|2021-07-08 13:25:20|492.09|486.69|492.09|486.69|492.1|486.7|492.03|486.63|15
1625750730000|2021-07-08 13:25:30|492.07|486.67|491.88|486.48|492.07|486.67|491.88|486.48|6
1625750740000|2021-07-08 13:25:40|491.91|486.51|491.79|486.39|492.02|486.62|491.79|486.39|7
1625750750000|2021-07-08 13:25:50|491.75|486.35|491.67|486.27|491.76|486.36|491.63|486.23|14
1625750760000|2021-07-08 13:26:00|491.68|486.28|492.07|486.67|492.12|486.72|491.68|486.28|24
1625750770000|2021-07-08 13:26:10|492.02|486.62|492.25|486.85|492.25|486.85|492.02|486.62|15
1625750780000|2021-07-08 13:26:20|492.26|486.86|492.2|486.8|492.41|487.01|492.2|486.8|17
1625750790000|2021-07-08 13:26:30|492.21|486.81|492.19|486.79|492.21|486.81|492.15|486.75|6
1625750800000|2021-07-08 13:26:40|492.16|486.76|492.21|486.81|492.22|486.82|492.14|486.74|9
1625750810000|2021-07-08 13:26:50|492.22|486.82|492.26|486.86|492.27|486.87|492.21|486.81|5
1625750820000|2021-07-08 13:27:00|492.3|486.9|492.44|487.04|492.44|487.04|492.25|486.85|11
1625750830000|2021-07-08 13:27:10|492.45|487.05|492.58|487.18|492.74|487.34|492.45|487.05|19
1625750840000|2021-07-08 13:27:20|492.57|487.17|492.59|487.19|492.59|487.19|492.56|487.16|7
1625750850000|2021-07-08 13:27:30|492.58|487.18|492.61|487.21|492.66|487.26|492.58|487.18|9
1625750860000|2021-07-08 13:27:40|492.63|487.23|492.66|487.26|492.67|487.27|492.59|487.19|20
1625750870000|2021-07-08 13:27:50|492.67|487.27|492.64|487.24|492.67|487.27|492.6|487.2|17
1625750880000|2021-07-08 13:28:00|492.66|487.26|492.65|487.25|492.66|487.26|492.63|487.23|14
1625750890000|2021-07-08 13:28:10|492.66|487.26|492.25|486.85|492.66|487.26|492.21|486.81|11
1625750900000|2021-07-08 13:28:20|492.24|486.84|492.29|486.89|492.29|486.89|492.13|486.73|10
1625750910000|2021-07-08 13:28:30|492.34|486.94|492.43|487.03|492.46|487.06|492.33|486.93|18
1625750920000|2021-07-08 13:28:40|492.46|487.06|492.42|487.02|492.46|487.06|492.41|487.01|13
1625750930000|2021-07-08 13:28:50|492.43|487.03|492.51|487.11|492.51|487.11|492.42|487.02|12
1625750940000|2021-07-08 13:29:00|492.5|487.1|492.36|486.96|492.51|487.11|492.35|486.95|22
1625750950000|2021-07-08 13:29:10|492.37|486.97|492.36|486.96|492.41|487.01|492.28|486.88|14
1625750960000|2021-07-08 13:29:20|492.4|487|492.11|486.71|492.4|487|492.06|486.66|18
1625750970000|2021-07-08 13:29:30|492.1|486.7|492.06|486.66|492.12|486.72|492.04|486.64|14
1625750980000|2021-07-08 13:29:40|492.04|486.64|491.98|486.58|492.06|486.66|491.98|486.58|4
1625750990000|2021-07-08 13:29:50|492|486.6|491.81|486.41|492|486.6|491.8|486.4|8
1625751000000|2021-07-08 13:30:00|491.83|486.43|491.79|486.39|491.84|486.44|491.79|486.39|6
1625751010000|2021-07-08 13:30:10|491.69|486.29|491.9|486.5|491.9|486.5|491.69|486.29|9
1625751020000|2021-07-08 13:30:20|491.94|486.54|492.03|486.63|492.03|486.63|491.94|486.54|9
1625751030000|2021-07-08 13:30:30|492.02|486.62|492.23|486.83|492.23|486.83|492.02|486.62|10
1625751040000|2021-07-08 13:30:40|492.18|486.78|492.3|486.9|492.31|486.91|492.16|486.76|14
1625751050000|2021-07-08 13:30:50|492.37|486.97|492.4|487|492.51|487.11|492.37|486.97|6
1625751060000|2021-07-08 13:31:00|492.51|487.11|492.73|487.33|492.74|487.34|492.4|487|8
1625751070000|2021-07-08 13:31:10|492.71|487.31|492.7|487.3|492.71|487.31|492.69|487.29|4
1625751080000|2021-07-08 13:31:20|492.71|487.31|492.83|487.43|492.83|487.43|492.7|487.3|7
1625751090000|2021-07-08 13:31:30|492.82|487.42|492.79|487.39|492.82|487.42|492.61|487.21|11
1625751100000|2021-07-08 13:31:40|492.7|487.3|492.75|487.35|492.76|487.36|492.7|487.3|5
1625751110000|2021-07-08 13:31:50|492.73|487.33|492.62|487.22|492.75|487.35|492.56|487.16|7
1625751120000|2021-07-08 13:32:00|492.55|487.15|492.39|486.99|492.55|487.15|492.39|486.99|4
1625751130000|2021-07-08 13:32:10|492.44|487.04|492.07|486.67|492.44|487.04|492.07|486.67|8
1625751140000|2021-07-08 13:32:20|491.91|486.51|491.83|486.43|491.91|486.51|491.81|486.41|5
1625751150000|2021-07-08 13:32:30|491.81|486.41|491.25|485.85|491.81|486.41|491.25|485.85|7
1625751160000|2021-07-08 13:32:40|491.21|485.81|490.63|485.23|491.21|485.81|490.63|485.23|17
1625751170000|2021-07-08 13:32:50|490.61|485.21|490.12|484.72|490.64|485.24|489.99|484.59|20
1625751180000|2021-07-08 13:33:00|490.01|484.61|490.14|484.74|490.52|485.12|489.98|484.58|22
1625751190000|2021-07-08 13:33:10|490.11|484.71|489.49|484.09|490.16|484.76|489.37|483.97|24
1625751200000|2021-07-08 13:33:20|489.36|483.96|489.51|484.11|489.51|484.11|489.2|483.8|16
1625751210000|2021-07-08 13:33:30|489.55|484.15|489.62|484.22|489.82|484.42|489.55|484.15|14
1625751220000|2021-07-08 13:33:40|489.65|484.25|489.74|484.34|489.74|484.34|489.62|484.22|8
1625751230000|2021-07-08 13:33:50|489.8|484.4|490.19|484.79|490.26|484.86|489.8|484.4|14
1625751240000|2021-07-08 13:34:00|490.27|484.87|490.63|485.23|490.65|485.25|490.27|484.87|22
1625751250000|2021-07-08 13:34:10|490.68|485.28|490.85|485.45|490.93|485.53|490.64|485.24|14
1625751260000|2021-07-08 13:34:20|490.86|485.46|490.85|485.45|490.86|485.46|490.85|485.45|2
1625751270000|2021-07-08 13:34:30|490.82|485.42|490.43|485.03|490.82|485.42|490.41|485.01|11
1625751280000|2021-07-08 13:34:40|490.42|485.02|490.27|484.87|490.43|485.03|490.27|484.87|8
1625751290000|2021-07-08 13:34:50|490.26|484.86|490.5|485.1|490.5|485.1|490.26|484.86|14
1625751300000|2021-07-08 13:35:00|490.4|485|490.4|485|490.41|485.01|490.32|484.92|10
1625751310000|2021-07-08 13:35:10|490.41|485.01|490.43|485.03|490.5|485.1|490.36|484.96|14
1625751320000|2021-07-08 13:35:20|490.44|485.04|490.5|485.1|490.5|485.1|490.36|484.96|9
1625751330000|2021-07-08 13:35:30|490.3|484.9|490.93|485.53|490.93|485.53|490.3|484.9|24
1625751340000|2021-07-08 13:35:40|490.94|485.54|490.96|485.56|490.99|485.59|490.94|485.54|8
1625751350000|2021-07-08 13:35:50|490.95|485.55|490.94|485.54|490.95|485.55|490.93|485.53|5
1625751360000|2021-07-08 13:36:00|490.96|485.56|490.72|485.32|491.02|485.62|490.72|485.32|15
1625751370000|2021-07-08 13:36:10|490.73|485.33|490.69|485.29|490.73|485.33|490.65|485.25|10
1625751380000|2021-07-08 13:36:20|490.7|485.3|490.64|485.24|490.7|485.3|490.57|485.17|13
1625751390000|2021-07-08 13:36:30|490.52|485.12|490.28|484.88|490.52|485.12|490.28|484.88|15
1625751400000|2021-07-08 13:36:40|490.26|484.86|490.34|484.94|490.39|484.99|490.26|484.86|11
1625751410000|2021-07-08 13:36:50|490.32|484.92|490.36|484.96|490.39|484.99|490.25|484.85|20
1625751420000|2021-07-08 13:37:00|490.33|484.93|490.25|484.85|490.34|484.94|490.25|484.85|11
1625751430000|2021-07-08 13:37:10|490.26|484.86|490.25|484.85|490.26|484.86|490.25|484.85|2
1625751440000|2021-07-08 13:37:20|490.26|484.86|489.93|484.53|490.26|484.86|489.93|484.53|15
1625751450000|2021-07-08 13:37:30|489.92|484.52|489.62|484.22|489.92|484.52|489.59|484.19|17
1625751460000|2021-07-08 13:37:40|489.61|484.21|489.69|484.29|489.69|484.29|489.61|484.21|10
1625751470000|2021-07-08 13:37:50|489.66|484.26|489.69|484.29|489.76|484.36|489.66|484.26|11
1625751480000|2021-07-08 13:38:00|489.72|484.32|489.52|484.12|489.78|484.38|489.52|484.12|18
1625751490000|2021-07-08 13:38:10|489.49|484.09|489.24|483.84|489.49|484.09|489.16|483.76|15
1625751500000|2021-07-08 13:38:20|489.22|483.82|489.51|484.11|489.53|484.13|489.21|483.81|19
1625751510000|2021-07-08 13:38:30|489.53|484.13|489.74|484.34|489.74|484.34|489.48|484.08|28
1625751520000|2021-07-08 13:38:40|489.78|484.38|489.64|484.24|489.87|484.47|489.64|484.24|14
1625751530000|2021-07-08 13:38:50|489.63|484.23|489.54|484.14|489.68|484.28|489.49|484.09|21
1625751540000|2021-07-08 13:39:00|489.56|484.16|489.7|484.3|489.72|484.32|489.56|484.16|23
1625751550000|2021-07-08 13:39:10|489.69|484.29|489.64|484.24|489.74|484.34|489.53|484.13|16
1625751560000|2021-07-08 13:39:20|489.65|484.25|489.75|484.35|489.78|484.38|489.64|484.24|10
1625751570000|2021-07-08 13:39:30|489.77|484.37|489.88|484.48|489.88|484.48|489.76|484.36|6
1625751580000|2021-07-08 13:39:40|489.92|484.52|490.02|484.62|490.02|484.62|489.92|484.52|9
1625751590000|2021-07-08 13:39:50|490.01|484.61|489.53|484.13|490.01|484.61|489.53|484.13|12
1625751600000|2021-07-08 13:40:00|489.54|484.14|489.94|484.54|489.94|484.54|489.54|484.14|18
1625751610000|2021-07-08 13:40:10|490.07|484.67|490.07|484.67|490.1|484.7|489.95|484.55|15
1625751620000|2021-07-08 13:40:20|490.08|484.68|490.12|484.72|490.12|484.72|490.08|484.68|11
1625751630000|2021-07-08 13:40:30|490.31|484.91|490.28|484.88|490.31|484.91|490.26|484.86|6
1625751640000|2021-07-08 13:40:40|490.29|484.89|490.18|484.78|490.31|484.91|490.16|484.76|11
1625751650000|2021-07-08 13:40:50|490.19|484.79|490.2|484.8|490.22|484.82|490.18|484.78|6
1625751660000|2021-07-08 13:41:00|490.16|484.76|489.99|484.59|490.16|484.76|489.95|484.55|17
1625751670000|2021-07-08 13:41:10|490.05|484.65|490.34|484.94|490.34|484.94|489.98|484.58|15
1625751680000|2021-07-08 13:41:20|490.41|485.01|490.31|484.91|490.41|485.01|490.2|484.8|7
1625751690000|2021-07-08 13:41:30|490.3|484.9|490.19|484.79|490.3|484.9|490.06|484.66|24
1625751700000|2021-07-08 13:41:40|490.16|484.76|490.34|484.94|490.34|484.94|490.16|484.76|16
1625751710000|2021-07-08 13:41:50|490.35|484.95|490.4|485|490.43|485.03|490.35|484.95|11
1625751720000|2021-07-08 13:42:00|490.39|484.99|490.25|484.85|490.39|484.99|490.17|484.77|12
1625751730000|2021-07-08 13:42:10|490.27|484.87|490.43|485.03|490.43|485.03|490.24|484.84|14
1625751740000|2021-07-08 13:42:20|490.44|485.04|490.47|485.07|490.47|485.07|490.44|485.04|12
1625751750000|2021-07-08 13:42:30|490.45|485.05|490.41|485.01|490.5|485.1|490.4|485|11
1625751760000|2021-07-08 13:42:40|490.44|485.04|490.37|484.97|490.46|485.06|490.35|484.95|11
1625751770000|2021-07-08 13:42:50|490.36|484.96|490.33|484.93|490.38|484.98|490.32|484.92|15
1625751780000|2021-07-08 13:43:00|490.34|484.94|490.29|484.89|490.37|484.97|490.18|484.78|9
1625751790000|2021-07-08 13:43:10|490.28|484.88|490.14|484.74|490.3|484.9|490.14|484.74|11
1625751800000|2021-07-08 13:43:20|490.13|484.73|490.14|484.74|490.22|484.82|490.12|484.72|7
1625751810000|2021-07-08 13:43:30|490.13|484.73|489.87|484.47|490.13|484.73|489.85|484.45|10
1625751820000|2021-07-08 13:43:40|489.88|484.48|489.75|484.35|489.97|484.57|489.75|484.35|10
1625751830000|2021-07-08 13:43:50|489.87|484.47|489.48|484.08|489.92|484.52|489.37|483.97|11
1625751840000|2021-07-08 13:44:00|489.34|483.94|489.32|483.92|489.36|483.96|489.24|483.84|17
1625751850000|2021-07-08 13:44:10|489.26|483.86|489.44|484.04|489.49|484.09|489.26|483.86|17
1625751860000|2021-07-08 13:44:20|489.5|484.1|489.32|483.92|489.58|484.18|489.31|483.91|11
1625751870000|2021-07-08 13:44:30|489.3|483.9|489.37|483.97|489.38|483.98|489.2|483.8|18
1625751880000|2021-07-08 13:44:40|489.38|483.98|489.33|483.93|489.44|484.04|489.15|483.75|17
1625751890000|2021-07-08 13:44:50|489.25|483.85|489.2|483.8|489.29|483.89|489.15|483.75|16
1625751900000|2021-07-08 13:45:00|489.19|483.79|489.3|483.9|489.31|483.91|489.18|483.78|9
1625751910000|2021-07-08 13:45:10|489.25|483.85|488.97|483.57|489.25|483.85|488.93|483.53|8
1625751920000|2021-07-08 13:45:20|488.93|483.53|488.94|483.54|488.96|483.56|488.83|483.43|13
1625751930000|2021-07-08 13:45:30|488.91|483.51|488.99|483.59|489.03|483.63|488.85|483.45|15
1625751940000|2021-07-08 13:45:40|489.02|483.62|488.84|483.44|489.03|483.63|488.84|483.44|5
1625751950000|2021-07-08 13:45:50|488.9|483.5|489|483.6|489.01|483.61|488.9|483.5|6
1625751960000|2021-07-08 13:46:00|488.87|483.47|488.87|483.47|488.88|483.48|488.87|483.47|3
1625751970000|2021-07-08 13:46:10|489.09|483.69|489.66|484.26|489.66|484.26|489.09|483.69|21
1625751980000|2021-07-08 13:46:20|489.72|484.32|489.9|484.5|489.9|484.5|489.72|484.32|9
1625751990000|2021-07-08 13:46:30|489.96|484.56|489.96|484.56|490.17|484.77|489.91|484.51|16
1625752000000|2021-07-08 13:46:40|489.97|484.57|490.25|484.85|490.25|484.85|489.97|484.57|19
1625752010000|2021-07-08 13:46:50|490.21|484.81|490.16|484.76|490.21|484.81|490.16|484.76|8
1625752020000|2021-07-08 13:47:00|490.09|484.69|489.95|484.55|490.11|484.71|489.94|484.54|18
1625752030000|2021-07-08 13:47:10|489.96|484.56|490.01|484.61|490.09|484.69|489.96|484.56|20
1625752040000|2021-07-08 13:47:20|490|484.6|490.36|484.96|490.36|484.96|490|484.6|11
1625752050000|2021-07-08 13:47:30|490.45|485.05|490.49|485.09|490.49|485.09|490.45|485.05|4
1625752060000|2021-07-08 13:47:40|490.66|485.26|490.56|485.16|490.66|485.26|490.49|485.09|9
1625752070000|2021-07-08 13:47:50|490.55|485.15|490.59|485.19|490.62|485.22|490.43|485.03|18
1625752080000|2021-07-08 13:48:00|490.61|485.21|490.65|485.25|490.77|485.37|490.59|485.19|18
1625752090000|2021-07-08 13:48:10|490.59|485.19|490.53|485.13|490.6|485.2|490.38|484.98|21
1625752100000|2021-07-08 13:48:20|490.56|485.16|490.56|485.16|490.59|485.19|490.47|485.07|16
1625752110000|2021-07-08 13:48:30|490.53|485.13|490.48|485.08|490.67|485.27|490.48|485.08|25
1625752120000|2021-07-08 13:48:40|490.49|485.09|490.48|485.08|490.59|485.19|490.48|485.08|12
1625752130000|2021-07-08 13:48:50|490.49|485.09|490.51|485.11|490.55|485.15|490.48|485.08|13
1625752140000|2021-07-08 13:49:00|490.49|485.09|490.24|484.84|490.49|485.09|490.24|484.84|16
1625752150000|2021-07-08 13:49:10|490.25|484.85|490.6|485.2|490.65|485.25|490.23|484.83|20
1625752160000|2021-07-08 13:49:20|490.59|485.19|490.59|485.19|490.63|485.23|490.59|485.19|9
1625752170000|2021-07-08 13:49:30|490.6|485.2|490.62|485.22|490.62|485.22|490.55|485.15|8
1625752180000|2021-07-08 13:49:40|490.66|485.26|490.48|485.08|490.66|485.26|490.48|485.08|5
1625752190000|2021-07-08 13:49:50|490.5|485.1|490.65|485.25|490.65|485.25|490.5|485.1|2
1625752210000|2021-07-08 13:50:10|490.49|485.09|489.98|484.58|490.59|485.19|489.98|484.58|13
1625752220000|2021-07-08 13:50:20|489.96|484.56|490.03|484.63|490.03|484.63|489.78|484.38|11
1625752230000|2021-07-08 13:50:30|490.06|484.66|490.38|484.98|490.38|484.98|490.06|484.66|9
1625752240000|2021-07-08 13:50:40|490.4|485|490.68|485.28|490.68|485.28|490.4|485|11
1625752250000|2021-07-08 13:50:50|490.76|485.36|490.81|485.41|490.82|485.42|490.76|485.36|4
1625752260000|2021-07-08 13:51:00|490.84|485.44|491.25|485.85|491.25|485.85|490.84|485.44|4
1625752270000|2021-07-08 13:51:10|491.35|485.95|491.44|486.04|491.44|486.04|491.21|485.81|7
1625752280000|2021-07-08 13:51:20|491.53|486.13|491.52|486.12|491.53|486.13|491.52|486.12|2
1625752290000|2021-07-08 13:51:30|491.51|486.11|491.45|486.05|491.51|486.11|491.3|485.9|7
1625752300000|2021-07-08 13:51:40|491.49|486.09|491.41|486.01|491.49|486.09|491.25|485.85|7
1625752310000|2021-07-08 13:51:50|491.42|486.02|491.45|486.05|491.46|486.06|491.4|486|7
1625752320000|2021-07-08 13:52:00|491.44|486.04|490.98|485.58|491.45|486.05|490.98|485.58|16
1625752330000|2021-07-08 13:52:10|490.97|485.57|490.73|485.33|491|485.6|490.73|485.33|20
1625752340000|2021-07-08 13:52:20|490.76|485.36|490.88|485.48|490.91|485.51|490.76|485.36|4
1625752350000|2021-07-08 13:52:30|490.83|485.43|490.78|485.38|490.91|485.51|490.78|485.38|17
1625752360000|2021-07-08 13:52:40|490.68|485.28|490.72|485.32|490.73|485.33|490.68|485.28|4
1625752370000|2021-07-08 13:52:50|490.59|485.19|490.76|485.36|490.76|485.36|490.59|485.19|2
1625752380000|2021-07-08 13:53:00|490.6|485.2|490.27|484.87|490.63|485.23|490.24|484.84|11
1625752390000|2021-07-08 13:53:10|490.21|484.81|490.27|484.87|490.27|484.87|490.04|484.64|22
1625752400000|2021-07-08 13:53:20|490.3|484.9|489.84|484.44|490.3|484.9|489.84|484.44|14
1625752410000|2021-07-08 13:53:30|489.82|484.42|489.79|484.39|489.83|484.43|489.69|484.29|16
1625752420000|2021-07-08 13:53:40|489.86|484.46|490.07|484.67|490.15|484.75|489.86|484.46|12
1625752430000|2021-07-08 13:53:50|490.04|484.64|489.86|484.46|490.04|484.64|489.8|484.4|9
1625752440000|2021-07-08 13:54:00|489.87|484.47|489.86|484.46|489.87|484.47|489.86|484.46|10
1625752450000|2021-07-08 13:54:10|489.87|484.47|489.96|484.56|490.04|484.64|489.86|484.46|18
1625752460000|2021-07-08 13:54:20|489.93|484.53|490.18|484.78|490.18|484.78|489.93|484.53|16
1625752470000|2021-07-08 13:54:30|490.19|484.79|490.24|484.84|490.24|484.84|490.19|484.79|7
1625752480000|2021-07-08 13:54:40|490.19|484.79|490.26|484.86|490.28|484.88|490.17|484.77|11
1625752490000|2021-07-08 13:54:50|490.25|484.85|490.27|484.87|490.3|484.9|490.25|484.85|9
1625752520000|2021-07-08 13:55:20|490.36|484.96|490.4|485|490.59|485.19|490.36|484.96|15
1625752530000|2021-07-08 13:55:30|490.42|485.02|490.62|485.22|490.62|485.22|490.42|485.02|5
1625752540000|2021-07-08 13:55:40|490.73|485.33|490.71|485.31|490.78|485.38|490.7|485.3|7
1625752550000|2021-07-08 13:55:50|490.75|485.35|490.74|485.34|490.75|485.35|490.71|485.31|7
1625752560000|2021-07-08 13:56:00|490.71|485.31|490.71|485.31|490.73|485.33|490.71|485.31|9
1625752570000|2021-07-08 13:56:10|490.59|485.19|490.45|485.05|490.59|485.19|490.43|485.03|11
1625752580000|2021-07-08 13:56:20|490.39|484.99|490.33|484.93|490.43|485.03|490.31|484.91|7
1625752590000|2021-07-08 13:56:30|490.32|484.92|490.54|485.14|490.54|485.14|490.32|484.92|7
1625752600000|2021-07-08 13:56:40|490.42|485.02|490.33|484.93|490.42|485.02|490.33|484.93|2
1625752620000|2021-07-08 13:57:00|490.29|484.89|490.66|485.26|490.66|485.26|490.29|484.89|6
1625752630000|2021-07-08 13:57:10|490.64|485.24|490.77|485.37|490.77|485.37|490.63|485.23|7
1625752640000|2021-07-08 13:57:20|490.73|485.33|490.72|485.32|490.75|485.35|490.63|485.23|10
1625752650000|2021-07-08 13:57:30|490.71|485.31|490.65|485.25|490.72|485.32|490.65|485.25|3
1625752660000|2021-07-08 13:57:40|490.69|485.29|490.69|485.29|490.69|485.29|490.69|485.29|1
1625752680000|2021-07-08 13:58:00|490.63|485.23|490.63|485.23|490.63|485.23|490.46|485.06|7
1625752690000|2021-07-08 13:58:10|490.62|485.22|490.53|485.13|490.62|485.22|490.46|485.06|13
1625752700000|2021-07-08 13:58:20|490.59|485.19|490.58|485.18|490.59|485.19|490.48|485.08|9
1625752710000|2021-07-08 13:58:30|490.48|485.08|490.54|485.14|490.58|485.18|490.48|485.08|6
1625752720000|2021-07-08 13:58:40|490.5|485.1|489.99|484.59|490.5|485.1|489.99|484.59|13
1625752730000|2021-07-08 13:58:50|490|484.6|489.92|484.52|490.01|484.61|489.92|484.52|11
1625752740000|2021-07-08 13:59:00|489.9|484.5|489.93|484.53|489.93|484.53|489.89|484.49|4
1625752750000|2021-07-08 13:59:10|489.94|484.54|489.93|484.53|489.94|484.54|489.92|484.52|4
1625752760000|2021-07-08 13:59:20|489.88|484.48|490.02|484.62|490.02|484.62|489.88|484.48|8
1625752770000|2021-07-08 13:59:30|490.15|484.75|490.14|484.74|490.15|484.75|490.14|484.74|2
1625752780000|2021-07-08 13:59:40|490.13|484.73|490.05|484.65|490.13|484.73|490.04|484.64|6
1625752790000|2021-07-08 13:59:50|490.03|484.63|490.1|484.7|490.1|484.7|490.03|484.63|9
1625752800000|2021-07-08 14:00:00|490.09|484.69|489.9|484.5|490.09|484.69|489.85|484.45|15
1625752810000|2021-07-08 14:00:10|490.03|484.63|490.81|485.41|490.82|485.42|489.96|484.56|21
1625752820000|2021-07-08 14:00:20|490.88|485.48|491.72|486.32|491.73|486.33|490.88|485.48|15
1625752830000|2021-07-08 14:00:30|491.8|486.4|491.81|486.41|492.04|486.64|491.8|486.4|15
1625752840000|2021-07-08 14:00:40|491.8|486.4|491.81|486.41|491.81|486.41|491.8|486.4|2
1625752850000|2021-07-08 14:00:50|491.87|486.47|491.97|486.57|491.97|486.57|491.87|486.47|3
1625752860000|2021-07-08 14:01:00|491.96|486.56|491.87|486.47|491.96|486.56|491.86|486.46|6
1625752870000|2021-07-08 14:01:10|491.98|486.58|491.86|486.46|491.98|486.58|491.86|486.46|4
1625752880000|2021-07-08 14:01:20|492|486.6|491.53|486.13|492|486.6|491.5|486.1|19
1625752890000|2021-07-08 14:01:30|491.48|486.08|491.24|485.84|491.48|486.08|491.24|485.84|15
1625752900000|2021-07-08 14:01:40|491.25|485.85|491.42|486.02|491.44|486.04|491.16|485.76|16
1625752910000|2021-07-08 14:01:50|491.56|486.16|491.83|486.43|491.83|486.43|491.56|486.16|13
1625752920000|2021-07-08 14:02:00|491.87|486.47|491.87|486.47|491.87|486.47|491.87|486.47|1
1625752930000|2021-07-08 14:02:10|491.95|486.55|491.83|486.43|491.95|486.55|491.83|486.43|3
1625752940000|2021-07-08 14:02:20|491.79|486.39|491.41|486.01|491.79|486.39|491.41|486.01|27
1625752950000|2021-07-08 14:02:30|491.33|485.93|491.48|486.08|491.54|486.14|491.33|485.93|5
1625752960000|2021-07-08 14:02:40|491.49|486.09|491.5|486.1|491.56|486.16|491.44|486.04|13
1625752970000|2021-07-08 14:02:50|491.44|486.04|491.39|485.99|491.56|486.16|491.39|485.99|14
1625752980000|2021-07-08 14:03:00|491.34|485.94|491.47|486.07|491.52|486.12|491.34|485.94|14
1625752990000|2021-07-08 14:03:10|491.53|486.13|491.53|486.13|491.53|486.13|491.53|486.13|1
1625753000000|2021-07-08 14:03:20|491.52|486.12|491.96|486.56|491.96|486.56|491.52|486.12|8
1625753010000|2021-07-08 14:03:30|492|486.6|491.94|486.54|492.01|486.61|491.94|486.54|7
1625753020000|2021-07-08 14:03:40|491.98|486.58|491.98|486.58|491.98|486.58|491.98|486.58|1
1625753030000|2021-07-08 14:03:50|492|486.6|492.08|486.68|492.08|486.68|492|486.6|6
1625753040000|2021-07-08 14:04:00|492.2|486.8|492.3|486.9|492.3|486.9|492.16|486.76|8
1625753050000|2021-07-08 14:04:10|492.32|486.92|492.39|486.99|492.46|487.06|492.32|486.92|10
1625753070000|2021-07-08 14:04:30|492.47|487.07|492.53|487.13|492.53|487.13|492.47|487.07|2
1625753080000|2021-07-08 14:04:40|492.56|487.16|492.68|487.28|492.78|487.38|492.56|487.16|7
1625753100000|2021-07-08 14:05:00|492.67|487.27|492.66|487.26|492.67|487.27|492.66|487.26|2
1625753120000|2021-07-08 14:05:20|492.64|487.24|492.65|487.25|492.65|487.25|492.64|487.24|2
1625753140000|2021-07-08 14:05:40|492.64|487.24|492.64|487.24|492.64|487.24|492.64|487.24|1
1625753150000|2021-07-08 14:05:50|492.69|487.29|492.84|487.44|492.84|487.44|492.69|487.29|6
1625753160000|2021-07-08 14:06:00|493.09|487.69|493.33|487.93|493.45|488.05|493.09|487.69|7
1625753170000|2021-07-08 14:06:10|493.48|488.08|493.51|488.11|493.52|488.12|493.46|488.06|9
1625753180000|2021-07-08 14:06:20|493.37|487.97|493.15|487.75|493.37|487.97|493.14|487.74|18
1625753190000|2021-07-08 14:06:30|493.23|487.83|493.23|487.83|493.23|487.83|493.22|487.82|3
1625753200000|2021-07-08 14:06:40|493.22|487.82|493.35|487.95|493.36|487.96|493.22|487.82|7
1625753210000|2021-07-08 14:06:50|493.57|488.17|493.57|488.17|493.57|488.17|493.57|488.17|1
1625753230000|2021-07-08 14:07:10|493.51|488.11|493.51|488.11|493.51|488.11|493.51|488.11|1
1625753240000|2021-07-08 14:07:20|493.5|488.1|493.5|488.1|493.5|488.1|493.5|488.1|1
1625753250000|2021-07-08 14:07:30|493.46|488.06|493.37|487.97|493.52|488.12|493.36|487.96|11
1625753260000|2021-07-08 14:07:40|493.4|488|493.26|487.86|493.4|488|493.26|487.86|10
1625753270000|2021-07-08 14:07:50|493.3|487.9|493.12|487.72|493.3|487.9|493.12|487.72|2
1625753280000|2021-07-08 14:08:00|493.11|487.71|492.63|487.23|493.11|487.71|492.63|487.23|9
1625753290000|2021-07-08 14:08:10|492.64|487.24|492.68|487.28|492.68|487.28|492.57|487.17|4
1625753300000|2021-07-08 14:08:20|492.65|487.25|492.75|487.35|492.75|487.35|492.65|487.25|4
1625753310000|2021-07-08 14:08:30|492.65|487.25|492.65|487.25|492.65|487.25|492.65|487.25|1
1625753330000|2021-07-08 14:08:50|492.61|487.21|492.61|487.21|492.61|487.21|492.61|487.21|1
1625753340000|2021-07-08 14:09:00|492.66|487.26|492.99|487.59|492.99|487.59|492.66|487.26|5
1625753350000|2021-07-08 14:09:10|493.01|487.61|493|487.6|493.02|487.62|493|487.6|6
1625753360000|2021-07-08 14:09:20|492.95|487.55|492.82|487.42|492.95|487.55|492.82|487.42|8
1625753370000|2021-07-08 14:09:30|492.85|487.45|492.7|487.3|492.85|487.45|492.63|487.23|9
1625753380000|2021-07-08 14:09:40|492.66|487.26|492.58|487.18|492.66|487.26|492.4|487|12
1625753390000|2021-07-08 14:09:50|492.56|487.16|492.17|486.77|492.56|487.16|492.11|486.71|13
1625753400000|2021-07-08 14:10:00|492.11|486.71|492.1|486.7|492.11|486.71|492.1|486.7|2
1625753410000|2021-07-08 14:10:10|492.15|486.75|492.17|486.77|492.17|486.77|492.15|486.75|2
1625753420000|2021-07-08 14:10:20|492.16|486.76|492.62|487.22|492.62|487.22|492.16|486.76|11
1625753430000|2021-07-08 14:10:30|492.59|487.19|492.69|487.29|492.69|487.29|492.4|487|13
1625753440000|2021-07-08 14:10:40|492.68|487.28|492.55|487.15|492.68|487.28|492.54|487.14|6
1625753450000|2021-07-08 14:10:50|492.56|487.16|492.71|487.31|492.71|487.31|492.54|487.14|14
1625753460000|2021-07-08 14:11:00|492.62|487.22|492.67|487.27|492.67|487.27|492.58|487.18|5
1625753490000|2021-07-08 14:11:30|492.73|487.33|492.71|487.31|492.73|487.33|492.71|487.31|2
1625753520000|2021-07-08 14:12:00|492.63|487.23|492.61|487.21|492.67|487.27|492.61|487.21|5
1625753550000|2021-07-08 14:12:30|492.73|487.33|492.98|487.58|492.98|487.58|492.73|487.33|3
1625753560000|2021-07-08 14:12:40|493.02|487.62|493.03|487.63|493.03|487.63|493.02|487.62|2
1625753570000|2021-07-08 14:12:50|493.07|487.67|492.91|487.51|493.07|487.67|492.91|487.51|4
1625753580000|2021-07-08 14:13:00|492.88|487.48|492.85|487.45|492.88|487.48|492.85|487.45|3
1625753590000|2021-07-08 14:13:10|492.86|487.46|492.87|487.47|492.88|487.48|492.84|487.44|4
1625753600000|2021-07-08 14:13:20|492.78|487.38|492.77|487.37|492.78|487.38|492.77|487.37|2
1625753610000|2021-07-08 14:13:30|492.78|487.38|492.79|487.39|492.79|487.39|492.78|487.38|2
1625753620000|2021-07-08 14:13:40|492.9|487.5|492.9|487.5|492.9|487.5|492.9|487.5|1
1625753630000|2021-07-08 14:13:50|492.94|487.54|493.2|487.8|493.2|487.8|492.94|487.54|8
1625753650000|2021-07-08 14:14:10|493.35|487.95|493.48|488.08|493.48|488.08|493.35|487.95|6
1625753660000|2021-07-08 14:14:20|493.47|488.07|493.65|488.25|493.65|488.25|493.47|488.07|3
1625753670000|2021-07-08 14:14:30|493.64|488.24|493.26|487.86|493.64|488.24|493.26|487.86|9
1625753680000|2021-07-08 14:14:40|493.2|487.8|493.27|487.87|493.27|487.87|493.2|487.8|2
1625753690000|2021-07-08 14:14:50|493.17|487.77|493.14|487.74|493.17|487.77|493.14|487.74|3
1625753700000|2021-07-08 14:15:00|492.96|487.56|493.04|487.64|493.04|487.64|492.96|487.56|4
1625753710000|2021-07-08 14:15:10|493.01|487.61|493.01|487.61|493.01|487.61|493.01|487.61|1
1625753720000|2021-07-08 14:15:20|493.08|487.68|493.21|487.81|493.21|487.81|493.04|487.64|4
1625753730000|2021-07-08 14:15:30|493.27|487.87|493.45|488.05|493.46|488.06|493.27|487.87|9
1625753740000|2021-07-08 14:15:40|493.44|488.04|493.44|488.04|493.45|488.05|493.44|488.04|3
1625753750000|2021-07-08 14:15:50|493.38|487.98|493.47|488.07|493.47|488.07|493.36|487.96|4
1625753770000|2021-07-08 14:16:10|493.41|488.01|493.41|488.01|493.41|488.01|493.41|488.01|1
1625753780000|2021-07-08 14:16:20|493.38|487.98|493.45|488.05|493.46|488.06|493.38|487.98|5
1625753800000|2021-07-08 14:16:40|493.44|488.04|493.44|488.04|493.44|488.04|493.44|488.04|1
1625753810000|2021-07-08 14:16:50|493.46|488.06|493.45|488.05|493.46|488.06|493.45|488.05|2
1625753820000|2021-07-08 14:17:00|493.46|488.06|493.96|488.56|493.96|488.56|493.46|488.06|7
1625753830000|2021-07-08 14:17:10|493.97|488.57|493.91|488.51|493.98|488.58|493.91|488.51|3
1625753840000|2021-07-08 14:17:20|493.87|488.47|493.91|488.51|493.91|488.51|493.87|488.47|4
1625753850000|2021-07-08 14:17:30|493.92|488.52|494.07|488.67|494.08|488.68|493.91|488.51|9
1625753860000|2021-07-08 14:17:40|494.08|488.68|493.88|488.48|494.08|488.68|493.88|488.48|8
1625753870000|2021-07-08 14:17:50|493.85|488.45|493.85|488.45|493.85|488.45|493.85|488.45|1
1625753880000|2021-07-08 14:18:00|493.77|488.37|493.77|488.37|493.79|488.39|493.66|488.26|4
1625753890000|2021-07-08 14:18:10|493.64|488.24|493.33|487.93|493.64|488.24|493.28|487.88|8
1625753900000|2021-07-08 14:18:20|493.31|487.91|493.43|488.03|493.47|488.07|493.31|487.91|16
1625753910000|2021-07-08 14:18:30|493.36|487.96|493.4|488|493.4|488|493.36|487.96|8
1625753920000|2021-07-08 14:18:40|493.41|488.01|493.37|487.97|493.41|488.01|493.36|487.96|4
1625753930000|2021-07-08 14:18:50|493.38|487.98|493.56|488.16|493.56|488.16|493.37|487.97|7
1625753940000|2021-07-08 14:19:00|493.69|488.29|493.91|488.51|493.93|488.53|493.69|488.29|5
1625753950000|2021-07-08 14:19:10|493.94|488.54|493.83|488.43|494.09|488.69|493.83|488.43|19
1625753960000|2021-07-08 14:19:20|493.84|488.44|493.63|488.23|493.84|488.44|493.62|488.22|10
1625753980000|2021-07-08 14:19:40|493.61|488.21|493.54|488.14|493.61|488.21|493.54|488.14|4
1625753990000|2021-07-08 14:19:50|493.55|488.15|493.21|487.81|493.55|488.15|493.12|487.72|16
1625754000000|2021-07-08 14:20:00|493.24|487.84|493.29|487.89|493.5|488.1|493.24|487.84|13
1625754010000|2021-07-08 14:20:10|493.27|487.87|493.17|487.77|493.3|487.9|493.07|487.67|12
1625754020000|2021-07-08 14:20:20|493.26|487.86|492.82|487.42|493.26|487.86|492.82|487.42|8
1625754030000|2021-07-08 14:20:30|492.89|487.49|493.14|487.74|493.23|487.83|492.8|487.4|8
1625754040000|2021-07-08 14:20:40|492.85|487.45|493.15|487.75|493.15|487.75|492.85|487.45|3
1625754050000|2021-07-08 14:20:50|493.14|487.74|492.85|487.45|493.25|487.85|492.85|487.45|4
1625754060000|2021-07-08 14:21:00|493.23|487.83|493.23|487.83|493.23|487.83|493.23|487.83|1
1625754090000|2021-07-08 14:21:30|493.32|487.92|493.48|488.08|493.49|488.09|493.32|487.92|9
1625754100000|2021-07-08 14:21:40|493.4|488|493.13|487.73|493.4|488|493.07|487.67|6
1625754120000|2021-07-08 14:22:00|493.36|487.96|493.14|487.74|493.36|487.96|493.11|487.71|10
1625754130000|2021-07-08 14:22:10|493.12|487.72|493.12|487.72|493.12|487.72|493.12|487.72|1
1625754150000|2021-07-08 14:22:30|492.95|487.55|492.74|487.34|492.95|487.55|492.7|487.3|5
1625754160000|2021-07-08 14:22:40|492.76|487.36|492.72|487.32|492.76|487.36|492.72|487.32|4
1625754170000|2021-07-08 14:22:50|492.7|487.3|492.7|487.3|492.71|487.31|492.7|487.3|3
1625754180000|2021-07-08 14:23:00|492.72|487.32|492.5|487.1|492.73|487.33|492.49|487.09|11
1625754190000|2021-07-08 14:23:10|492.48|487.08|492.05|486.65|492.48|487.08|491.99|486.59|20
1625754200000|2021-07-08 14:23:20|491.99|486.59|492.21|486.81|492.21|486.81|491.99|486.59|3
1625754210000|2021-07-08 14:23:30|492.05|486.65|491.87|486.47|492.23|486.83|491.87|486.47|18
1625754220000|2021-07-08 14:23:40|492.06|486.66|492.19|486.79|492.2|486.8|492.06|486.66|10
1625754230000|2021-07-08 14:23:50|492.22|486.82|492.36|486.96|492.36|486.96|492.04|486.64|8
1625754240000|2021-07-08 14:24:00|492.38|486.98|492|486.6|492.38|486.98|492|486.6|12
1625754250000|2021-07-08 14:24:10|492.05|486.65|492.06|486.66|492.06|486.66|492.03|486.63|21
1625754260000|2021-07-08 14:24:20|492.07|486.67|492.04|486.64|492.07|486.67|492.04|486.64|2
1625754270000|2021-07-08 14:24:30|492.05|486.65|492.05|486.65|492.05|486.65|492.05|486.65|1
1625754300000|2021-07-08 14:25:00|492.02|486.62|492.03|486.63|492.03|486.63|492.02|486.62|2
1625754310000|2021-07-08 14:25:10|492.06|486.66|492.51|487.11|492.51|487.11|492.06|486.66|13
1625754320000|2021-07-08 14:25:20|492.53|487.13|492.55|487.15|492.6|487.2|492.51|487.11|12
1625754330000|2021-07-08 14:25:30|492.5|487.1|492.55|487.15|492.55|487.15|492.44|487.04|3
1625754350000|2021-07-08 14:25:50|492.56|487.16|492.56|487.16|492.56|487.16|492.56|487.16|1
1625754360000|2021-07-08 14:26:00|492.62|487.22|492.93|487.53|492.93|487.53|492.62|487.22|9
1625754370000|2021-07-08 14:26:10|492.87|487.47|492.84|487.44|492.87|487.47|492.84|487.44|4
1625754380000|2021-07-08 14:26:20|492.78|487.38|492.75|487.35|492.78|487.38|492.73|487.33|4
1625754390000|2021-07-08 14:26:30|492.67|487.27|492.69|487.29|492.69|487.29|492.67|487.27|4
1625754400000|2021-07-08 14:26:40|492.76|487.36|492.76|487.36|492.76|487.36|492.76|487.36|1
1625754410000|2021-07-08 14:26:50|492.78|487.38|493.37|487.97|493.42|488.02|492.78|487.38|12
1625754420000|2021-07-08 14:27:00|493.21|487.81|493.12|487.72|493.21|487.81|493.12|487.72|7
1625754430000|2021-07-08 14:27:10|493.1|487.7|493.13|487.73|493.25|487.85|493.1|487.7|7
1625754450000|2021-07-08 14:27:30|493.18|487.78|492.93|487.53|493.18|487.78|492.93|487.53|12
1625754460000|2021-07-08 14:27:40|492.91|487.51|492.75|487.35|492.93|487.53|492.75|487.35|10
1625754470000|2021-07-08 14:27:50|492.74|487.34|492.66|487.26|492.84|487.44|492.66|487.26|9
1625754480000|2021-07-08 14:28:00|492.65|487.25|492.78|487.38|492.78|487.38|492.65|487.25|8
1625754490000|2021-07-08 14:28:10|492.92|487.52|493.25|487.85|493.25|487.85|492.92|487.52|7
1625754500000|2021-07-08 14:28:20|493.31|487.91|493.28|487.88|493.32|487.92|493.27|487.87|9
1625754510000|2021-07-08 14:28:30|493.27|487.87|493.29|487.89|493.29|487.89|493.27|487.87|3
1625754520000|2021-07-08 14:28:40|493.35|487.95|493.43|488.03|493.43|488.03|493.28|487.88|5
1625754530000|2021-07-08 14:28:50|493.4|488|493.44|488.04|493.44|488.04|493.4|488|2
1625754550000|2021-07-08 14:29:10|493.43|488.03|493.84|488.44|493.84|488.44|493.43|488.03|7
1625754560000|2021-07-08 14:29:20|493.85|488.45|493.79|488.39|493.97|488.57|493.79|488.39|7
1625754570000|2021-07-08 14:29:30|493.71|488.31|493.81|488.41|493.81|488.41|493.71|488.31|5
1625754580000|2021-07-08 14:29:40|493.82|488.42|493.92|488.52|493.92|488.52|493.81|488.41|6
1625754590000|2021-07-08 14:29:50|493.89|488.49|493.92|488.52|493.92|488.52|493.89|488.49|2
1625754600000|2021-07-08 14:30:00|493.96|488.56|494.1|488.7|494.1|488.7|493.92|488.52|5
1625754610000|2021-07-08 14:30:10|494.26|488.86|494.26|488.86|494.26|488.86|494.26|488.86|1
1625754620000|2021-07-08 14:30:20|494.35|488.95|494.24|488.84|494.35|488.95|494.24|488.84|3
1625754630000|2021-07-08 14:30:30|494.22|488.82|494.22|488.82|494.22|488.82|494.22|488.82|1
1625754640000|2021-07-08 14:30:40|494.24|488.84|494.06|488.66|494.24|488.84|494.06|488.66|6
1625754650000|2021-07-08 14:30:50|494.04|488.64|494.1|488.7|494.11|488.71|494.04|488.64|3
1625754660000|2021-07-08 14:31:00|494.21|488.81|494.24|488.84|494.25|488.85|494.19|488.79|8
1625754670000|2021-07-08 14:31:10|494.23|488.83|494.23|488.83|494.23|488.83|494.23|488.83|1
1625754680000|2021-07-08 14:31:20|494.2|488.8|493.95|488.55|494.2|488.8|493.95|488.55|8
1625754690000|2021-07-08 14:31:30|493.94|488.54|494.1|488.7|494.1|488.7|493.93|488.53|8
1625754700000|2021-07-08 14:31:40|494.17|488.77|494.26|488.86|494.28|488.88|494.16|488.76|11
1625754710000|2021-07-08 14:31:50|494.28|488.88|494.42|489.02|494.42|489.02|494.28|488.88|5
1625754720000|2021-07-08 14:32:00|494.44|489.04|494.45|489.05|494.45|489.05|494.44|489.04|2
1625754730000|2021-07-08 14:32:10|494.41|489.01|494.42|489.02|494.42|489.02|494.41|489.01|2
1625754740000|2021-07-08 14:32:20|494.41|489.01|494.41|489.01|494.41|489.01|494.41|489.01|1
1625754760000|2021-07-08 14:32:40|494.4|489|494.4|489|494.4|489|494.4|489|1
1625754770000|2021-07-08 14:32:50|494.33|488.93|494.32|488.92|494.33|488.93|494.32|488.92|2
1625754780000|2021-07-08 14:33:00|494.22|488.82|494.2|488.8|494.22|488.82|494.19|488.79|3
1625754790000|2021-07-08 14:33:10|494.22|488.82|494.29|488.89|494.32|488.92|494.22|488.82|5
1625754820000|2021-07-08 14:33:40|494.28|488.88|494.32|488.92|494.32|488.92|494.28|488.88|2
1625754830000|2021-07-08 14:33:50|494.26|488.86|494.13|488.73|494.26|488.86|494.12|488.72|14
1625754840000|2021-07-08 14:34:00|494.15|488.75|494.15|488.75|494.15|488.75|494.07|488.67|11
1625754850000|2021-07-08 14:34:10|494.2|488.8|494.2|488.8|494.2|488.8|494.19|488.79|3
1625754860000|2021-07-08 14:34:20|494.22|488.82|494.22|488.82|494.22|488.82|494.22|488.82|1
1625754870000|2021-07-08 14:34:30|494.28|488.88|494.29|488.89|494.29|488.89|494.28|488.88|2
1625754880000|2021-07-08 14:34:40|494.27|488.87|494.2|488.8|494.27|488.87|494.2|488.8|6
1625754900000|2021-07-08 14:35:00|494.26|488.86|494.4|489|494.4|489|494.26|488.86|4
1625754910000|2021-07-08 14:35:10|494.59|489.19|494.57|489.17|494.59|489.19|494.57|489.17|2
1625754920000|2021-07-08 14:35:20|494.56|489.16|494.47|489.07|494.56|489.16|494.47|489.07|2
1625754930000|2021-07-08 14:35:30|494.35|488.95|494.45|489.05|494.47|489.07|494.35|488.95|7
1625754940000|2021-07-08 14:35:40|494.44|489.04|494.45|489.05|494.45|489.05|494.44|489.04|2
1625754950000|2021-07-08 14:35:50|494.44|489.04|494.43|489.03|494.44|489.04|494.43|489.03|2
1625754980000|2021-07-08 14:36:20|494.45|489.05|494.41|489.01|494.46|489.06|494.38|488.98|5
1625754990000|2021-07-08 14:36:30|494.44|489.04|494.44|489.04|494.44|489.04|494.44|489.04|1
1625755000000|2021-07-08 14:36:40|494.52|489.12|494.28|488.88|494.52|489.12|494.23|488.83|12
1625755010000|2021-07-08 14:36:50|494.29|488.89|494.35|488.95|494.35|488.95|494.28|488.88|5
1625755020000|2021-07-08 14:37:00|494.34|488.94|494.29|488.89|494.34|488.94|494.29|488.89|15
1625755030000|2021-07-08 14:37:10|494.34|488.94|494.49|489.09|494.49|489.09|494.33|488.93|7
1625755040000|2021-07-08 14:37:20|494.48|489.08|494.46|489.06|494.52|489.12|494.46|489.06|6
1625755050000|2021-07-08 14:37:30|494.45|489.05|494.57|489.17|494.6|489.2|494.44|489.04|7
1625755060000|2021-07-08 14:37:40|494.5|489.1|494.52|489.12|494.53|489.13|494.5|489.1|9
1625755070000|2021-07-08 14:37:50|494.46|489.06|494.23|488.83|494.46|489.06|494.23|488.83|8
1625755080000|2021-07-08 14:38:00|494.17|488.77|493.91|488.51|494.17|488.77|493.91|488.51|9
1625755090000|2021-07-08 14:38:10|493.9|488.5|493.95|488.55|494.1|488.7|493.82|488.42|17
1625755100000|2021-07-08 14:38:20|493.93|488.53|493.88|488.48|493.93|488.53|493.88|488.48|4
1625755110000|2021-07-08 14:38:30|493.91|488.51|493.89|488.49|493.91|488.51|493.89|488.49|2
1625755120000|2021-07-08 14:38:40|493.9|488.5|493.87|488.47|494.11|488.71|493.87|488.47|12
1625755130000|2021-07-08 14:38:50|493.89|488.49|493.99|488.59|493.99|488.59|493.89|488.49|2
1625755140000|2021-07-08 14:39:00|493.93|488.53|493.88|488.48|493.93|488.53|493.88|488.48|4
1625755160000|2021-07-08 14:39:20|493.9|488.5|493.9|488.5|493.9|488.5|493.9|488.5|1
1625755170000|2021-07-08 14:39:30|493.89|488.49|494.05|488.65|494.05|488.65|493.89|488.49|8
1625755180000|2021-07-08 14:39:40|494.04|488.64|494.07|488.67|494.09|488.69|494.03|488.63|6
1625755190000|2021-07-08 14:39:50|494.21|488.81|494.11|488.71|494.21|488.81|494.09|488.69|5
1625755200000|2021-07-08 14:40:00|494.1|488.7|494.21|488.81|494.21|488.81|494.1|488.7|5
1625755210000|2021-07-08 14:40:10|494.18|488.78|494.35|488.95|494.39|488.99|494.18|488.78|11
1625755220000|2021-07-08 14:40:20|494.34|488.94|494|488.6|494.35|488.95|493.99|488.59|12
1625755230000|2021-07-08 14:40:30|494.06|488.66|494|488.6|494.06|488.66|494|488.6|2
1625755240000|2021-07-08 14:40:40|493.97|488.57|493.91|488.51|493.98|488.58|493.85|488.45|15
1625755250000|2021-07-08 14:40:50|493.9|488.5|493.87|488.47|493.9|488.5|493.87|488.47|4
1625755260000|2021-07-08 14:41:00|493.9|488.5|493.85|488.45|494.01|488.61|493.85|488.45|7
1625755270000|2021-07-08 14:41:10|493.95|488.55|493.84|488.44|494.01|488.61|493.84|488.44|12
1625755280000|2021-07-08 14:41:20|493.85|488.45|493.79|488.39|493.85|488.45|493.79|488.39|11
1625755290000|2021-07-08 14:41:30|493.85|488.45|493.84|488.44|493.86|488.46|493.82|488.42|8
1625755300000|2021-07-08 14:41:40|493.85|488.45|493.84|488.44|493.85|488.45|493.83|488.43|4
1625755310000|2021-07-08 14:41:50|493.87|488.47|493.94|488.54|493.96|488.56|493.86|488.46|7
1625755320000|2021-07-08 14:42:00|493.97|488.57|493.75|488.35|493.99|488.59|493.75|488.35|8
1625755330000|2021-07-08 14:42:10|493.85|488.45|493.85|488.45|493.85|488.45|493.85|488.45|1
1625755350000|2021-07-08 14:42:30|493.87|488.47|493.86|488.46|493.87|488.47|493.86|488.46|2
1625755360000|2021-07-08 14:42:40|493.87|488.47|493.84|488.44|493.87|488.47|493.82|488.42|11
1625755370000|2021-07-08 14:42:50|493.8|488.4|494.05|488.65|494.24|488.84|493.8|488.4|16
1625755380000|2021-07-08 14:43:00|494.02|488.62|494.04|488.64|494.08|488.68|493.96|488.56|14
1625755390000|2021-07-08 14:43:10|494.03|488.63|494.12|488.72|494.15|488.75|494.01|488.61|12
1625755400000|2021-07-08 14:43:20|494.09|488.69|494.72|489.32|494.77|489.37|494.09|488.69|14
1625755410000|2021-07-08 14:43:30|494.71|489.31|495.14|489.74|495.14|489.74|494.71|489.31|10
1625755430000|2021-07-08 14:43:50|495.17|489.77|495.23|489.83|495.24|489.84|495.14|489.74|15
1625755440000|2021-07-08 14:44:00|495.15|489.75|495.2|489.8|495.2|489.8|495.08|489.68|10
1625755450000|2021-07-08 14:44:10|495.21|489.81|495.39|489.99|495.47|490.07|495.21|489.81|9
1625755460000|2021-07-08 14:44:20|495.52|490.12|495.33|489.93|495.57|490.17|495.33|489.93|14
1625755470000|2021-07-08 14:44:30|495.43|490.03|495.32|489.92|495.45|490.05|495.32|489.92|4
1625755480000|2021-07-08 14:44:40|495.39|489.99|495.31|489.91|495.42|490.02|495.3|489.9|19
1625755490000|2021-07-08 14:44:50|495.3|489.9|495.31|489.91|495.33|489.93|495.25|489.85|18
1625755500000|2021-07-08 14:45:00|495.3|489.9|495.31|489.91|495.31|489.91|495.29|489.89|9
1625755510000|2021-07-08 14:45:10|495.26|489.86|495.18|489.78|495.26|489.86|495.18|489.78|7
1625755520000|2021-07-08 14:45:20|495.19|489.79|495.12|489.72|495.23|489.83|495.12|489.72|9
1625755530000|2021-07-08 14:45:30|495.15|489.75|495.1|489.7|495.15|489.75|495.09|489.69|6
1625755540000|2021-07-08 14:45:40|495.09|489.69|494.98|489.58|495.09|489.69|494.98|489.58|5
1625755550000|2021-07-08 14:45:50|494.99|489.59|494.83|489.43|494.99|489.59|494.83|489.43|5
1625755560000|2021-07-08 14:46:00|494.84|489.44|494.72|489.32|494.84|489.44|494.71|489.31|10
1625755570000|2021-07-08 14:46:10|494.71|489.31|494.22|488.82|494.71|489.31|494.22|488.82|16
1625755580000|2021-07-08 14:46:20|494.15|488.75|494.25|488.85|494.28|488.88|494.04|488.64|20
1625755590000|2021-07-08 14:46:30|494.26|488.86|494.21|488.81|494.38|488.98|494.21|488.81|12
1625755600000|2021-07-08 14:46:40|494.19|488.79|494.03|488.63|494.23|488.83|493.99|488.59|17
1625755610000|2021-07-08 14:46:50|494.02|488.62|493.97|488.57|494.04|488.64|493.97|488.57|11
1625755620000|2021-07-08 14:47:00|494|488.6|494.17|488.77|494.22|488.82|493.97|488.57|13
1625755630000|2021-07-08 14:47:10|494.16|488.76|494.12|488.72|494.29|488.89|494.08|488.68|17
1625755640000|2021-07-08 14:47:20|494.05|488.65|494.14|488.74|494.3|488.9|494.05|488.65|21
1625755650000|2021-07-08 14:47:30|494.15|488.75|494.17|488.77|494.24|488.84|494.15|488.75|6
1625755660000|2021-07-08 14:47:40|494.18|488.78|494.02|488.62|494.18|488.78|494.02|488.62|10
1625755670000|2021-07-08 14:47:50|494.01|488.61|494.13|488.73|494.13|488.73|494.01|488.61|7
1625755680000|2021-07-08 14:48:00|494.09|488.69|494.02|488.62|494.09|488.69|493.93|488.53|15
1625755690000|2021-07-08 14:48:10|493.91|488.51|493.66|488.26|493.91|488.51|493.48|488.08|32
1625755700000|2021-07-08 14:48:20|493.69|488.29|493.88|488.48|493.95|488.55|493.68|488.28|19
1625755710000|2021-07-08 14:48:30|493.89|488.49|493.67|488.27|493.89|488.49|493.67|488.27|15
1625755720000|2021-07-08 14:48:40|493.71|488.31|493.72|488.32|493.75|488.35|493.7|488.3|11
1625755730000|2021-07-08 14:48:50|493.73|488.33|493.65|488.25|493.73|488.33|493.64|488.24|9
1625755740000|2021-07-08 14:49:00|493.64|488.24|493.76|488.36|493.78|488.38|493.63|488.23|15
1625755750000|2021-07-08 14:49:10|493.75|488.35|493.64|488.24|493.75|488.35|493.62|488.22|10
1625755760000|2021-07-08 14:49:20|493.67|488.27|493.75|488.35|493.77|488.37|493.67|488.27|6
1625755770000|2021-07-08 14:49:30|493.8|488.4|493.72|488.32|493.92|488.52|493.71|488.31|17
1625755780000|2021-07-08 14:49:40|493.65|488.25|493.85|488.45|493.85|488.45|493.65|488.25|8
1625755790000|2021-07-08 14:49:50|493.81|488.41|493.82|488.42|493.82|488.42|493.81|488.41|2
1625755800000|2021-07-08 14:50:00|493.83|488.43|493.71|488.31|493.83|488.43|493.71|488.31|2
1625755810000|2021-07-08 14:50:10|493.85|488.45|493.71|488.31|493.85|488.45|493.63|488.23|14
1625755820000|2021-07-08 14:50:20|493.75|488.35|493.59|488.19|493.76|488.36|493.59|488.19|11
1625755830000|2021-07-08 14:50:30|493.58|488.18|493.59|488.19|493.59|488.19|493.56|488.16|5
1625755840000|2021-07-08 14:50:40|493.58|488.18|493.58|488.18|493.59|488.19|493.58|488.18|5
1625755850000|2021-07-08 14:50:50|493.6|488.2|493.61|488.21|493.61|488.21|493.59|488.19|9
1625755860000|2021-07-08 14:51:00|493.59|488.19|493.6|488.2|493.6|488.2|493.57|488.17|6
1625755870000|2021-07-08 14:51:10|493.61|488.21|493.63|488.23|493.63|488.23|493.61|488.21|6
1625755880000|2021-07-08 14:51:20|493.64|488.24|493.63|488.23|493.64|488.24|493.63|488.23|6
1625755890000|2021-07-08 14:51:30|493.64|488.24|493.59|488.19|493.64|488.24|493.53|488.13|14
1625755900000|2021-07-08 14:51:40|493.58|488.18|493.56|488.16|493.58|488.18|493.55|488.15|8
1625755910000|2021-07-08 14:51:50|493.57|488.17|493.58|488.18|493.59|488.19|493.57|488.17|6
1625755920000|2021-07-08 14:52:00|493.59|488.19|493.4|488|493.62|488.22|493.38|487.98|13
1625755930000|2021-07-08 14:52:10|493.38|487.98|493.94|488.54|493.94|488.54|493.38|487.98|18
1625755940000|2021-07-08 14:52:20|493.95|488.55|493.95|488.55|493.97|488.57|493.94|488.54|8
1625755950000|2021-07-08 14:52:30|493.96|488.56|493.98|488.58|493.98|488.58|493.96|488.56|3
1625755960000|2021-07-08 14:52:40|493.97|488.57|493.98|488.58|493.98|488.58|493.97|488.57|2
1625755970000|2021-07-08 14:52:50|494.02|488.62|494.03|488.63|494.06|488.66|494.02|488.62|7
1625755980000|2021-07-08 14:53:00|494.01|488.61|493.81|488.41|494.01|488.61|493.8|488.4|12
1625755990000|2021-07-08 14:53:10|493.8|488.4|493.98|488.58|494|488.6|493.8|488.4|9
1625756000000|2021-07-08 14:53:20|493.97|488.57|493.98|488.58|493.98|488.58|493.93|488.53|5
1625756010000|2021-07-08 14:53:30|493.97|488.57|493.97|488.57|493.97|488.57|493.93|488.53|12
1625756020000|2021-07-08 14:53:40|494|488.6|494.73|489.33|494.73|489.33|493.93|488.53|18
1625756030000|2021-07-08 14:53:50|494.7|489.3|495.42|490.02|495.42|490.02|494.63|489.23|15
1625756050000|2021-07-08 14:54:10|495.44|490.04|495.45|490.05|495.45|490.05|495.44|490.04|2
1625756060000|2021-07-08 14:54:20|495.38|489.98|495.55|490.15|495.55|490.15|495.38|489.98|5
1625756070000|2021-07-08 14:54:30|495.77|490.37|495.53|490.13|495.77|490.37|495.53|490.13|16
1625756080000|2021-07-08 14:54:40|495.63|490.23|495.58|490.18|495.63|490.23|495.54|490.14|14
1625756090000|2021-07-08 14:54:50|495.59|490.19|495.64|490.24|495.64|490.24|495.59|490.19|8
1625756100000|2021-07-08 14:55:00|495.63|490.23|495.47|490.07|495.63|490.23|495.46|490.06|10
1625756110000|2021-07-08 14:55:10|495.48|490.08|495.4|490|495.5|490.1|495.38|489.98|24
1625756120000|2021-07-08 14:55:20|495.47|490.07|495.45|490.05|495.5|490.1|495.4|490|15
1625756130000|2021-07-08 14:55:30|495.38|489.98|495.13|489.73|495.38|489.98|495.07|489.67|17
1625756140000|2021-07-08 14:55:40|495.12|489.72|495.1|489.7|495.14|489.74|495.07|489.67|12
1625756150000|2021-07-08 14:55:50|495.13|489.73|495.1|489.7|495.13|489.73|495.09|489.69|7
1625756160000|2021-07-08 14:56:00|495.09|489.69|495.09|489.69|495.09|489.69|495.09|489.69|1
1625756170000|2021-07-08 14:56:10|495.2|489.8|495.11|489.71|495.2|489.8|495.05|489.65|13
1625756180000|2021-07-08 14:56:20|495.08|489.68|495.07|489.67|495.17|489.77|495.07|489.67|10
1625756190000|2021-07-08 14:56:30|495.09|489.69|495.08|489.68|495.09|489.69|495.08|489.68|2
1625756200000|2021-07-08 14:56:40|495.07|489.67|495.07|489.67|495.07|489.67|495.07|489.67|1
1625756210000|2021-07-08 14:56:50|495.09|489.69|494.98|489.58|495.18|489.78|494.97|489.57|9
1625756220000|2021-07-08 14:57:00|495.03|489.63|495.12|489.72|495.12|489.72|495.03|489.63|7
1625756230000|2021-07-08 14:57:10|495.14|489.74|495.12|489.72|495.14|489.74|495.12|489.72|5
1625756240000|2021-07-08 14:57:20|495.13|489.73|495.13|489.73|495.13|489.73|495.12|489.72|3
1625756250000|2021-07-08 14:57:30|495.12|489.72|495.58|490.18|495.58|490.18|495.12|489.72|16
1625756260000|2021-07-08 14:57:40|495.66|490.26|495.55|490.15|495.66|490.26|495.45|490.05|19
1625756270000|2021-07-08 14:57:50|495.52|490.12|495.49|490.09|495.52|490.12|495.47|490.07|6
1625756280000|2021-07-08 14:58:00|495.5|490.1|495.46|490.06|495.5|490.1|495.44|490.04|8
1625756290000|2021-07-08 14:58:10|495.51|490.11|495.43|490.03|495.63|490.23|495.42|490.02|12
1625756300000|2021-07-08 14:58:20|495.42|490.02|495.44|490.04|495.53|490.13|495.42|490.02|6
1625756310000|2021-07-08 14:58:30|495.55|490.15|495.37|489.97|495.55|490.15|495.37|489.97|13
1625756320000|2021-07-08 14:58:40|495.39|489.99|495.43|490.03|495.52|490.12|495.39|489.99|10
1625756330000|2021-07-08 14:58:50|495.44|490.04|495.5|490.1|495.51|490.11|495.43|490.03|8
1625756340000|2021-07-08 14:59:00|495.51|490.11|495.45|490.05|495.51|490.11|495.4|490|11
1625756350000|2021-07-08 14:59:10|495.44|490.04|495.43|490.03|495.49|490.09|495.43|490.03|8
1625756360000|2021-07-08 14:59:20|495.44|490.04|495.46|490.06|495.48|490.08|495.44|490.04|8
1625756370000|2021-07-08 14:59:30|495.44|490.04|495.43|490.03|495.57|490.17|495.38|489.98|12
1625756380000|2021-07-08 14:59:40|495.42|490.02|495.42|490.02|495.47|490.07|495.41|490.01|7
1625756390000|2021-07-08 14:59:50|495.43|490.03|495.65|490.25|495.66|490.26|495.43|490.03|8
1625756400000|2021-07-08 15:00:00|495.6|490.2|495.57|490.17|495.64|490.24|495.49|490.09|14
1625756410000|2021-07-08 15:00:10|495.56|490.16|495.49|490.09|495.56|490.16|495.49|490.09|3
1625756420000|2021-07-08 15:00:20|495.5|490.1|495.42|490.02|495.5|490.1|495.42|490.02|5
1625756430000|2021-07-08 15:00:30|495.35|489.95|495.07|489.67|495.35|489.95|495.07|489.67|14
1625756440000|2021-07-08 15:00:40|495.09|489.69|495.08|489.68|495.09|489.69|494.96|489.56|10
1625756450000|2021-07-08 15:00:50|495.01|489.61|495|489.6|495.08|489.68|495|489.6|10
1625756460000|2021-07-08 15:01:00|495.01|489.61|495.01|489.61|495.02|489.62|494.95|489.55|13
1625756470000|2021-07-08 15:01:10|495|489.6|494.94|489.54|495.01|489.61|494.94|489.54|3
1625756480000|2021-07-08 15:01:20|494.95|489.55|495.01|489.61|495.12|489.72|494.95|489.55|12
1625756490000|2021-07-08 15:01:30|494.99|489.59|494.72|489.32|494.99|489.59|494.72|489.32|11
1625756500000|2021-07-08 15:01:40|494.69|489.29|494.71|489.31|494.71|489.31|494.69|489.29|7
1625756510000|2021-07-08 15:01:50|494.68|489.28|494.79|489.39|494.79|489.39|494.65|489.25|10
1625756520000|2021-07-08 15:02:00|494.77|489.37|494.73|489.33|494.77|489.37|494.73|489.33|12
1625756530000|2021-07-08 15:02:10|494.6|489.2|494.68|489.28|494.71|489.31|494.54|489.14|15
1625756540000|2021-07-08 15:02:20|494.66|489.26|494.75|489.35|494.75|489.35|494.66|489.26|5
1625756550000|2021-07-08 15:02:30|494.77|489.37|494.87|489.47|494.87|489.47|494.73|489.33|6
1625756560000|2021-07-08 15:02:40|494.89|489.49|494.74|489.34|494.89|489.49|494.69|489.29|6
1625756570000|2021-07-08 15:02:50|494.73|489.33|494.62|489.22|494.73|489.33|494.6|489.2|9
1625756580000|2021-07-08 15:03:00|494.61|489.21|494.61|489.21|494.61|489.21|494.61|489.21|1
1625756590000|2021-07-08 15:03:10|494.62|489.22|494.61|489.21|494.62|489.22|494.6|489.2|8
1625756600000|2021-07-08 15:03:20|494.6|489.2|494.62|489.22|494.62|489.22|494.6|489.2|3
1625756610000|2021-07-08 15:03:30|494.7|489.3|494.63|489.23|494.71|489.31|494.62|489.22|12
1625756620000|2021-07-08 15:03:40|494.64|489.24|494.65|489.25|494.66|489.26|494.61|489.21|6
1625756630000|2021-07-08 15:03:50|494.61|489.21|494.6|489.2|494.61|489.21|494.6|489.2|2
1625756640000|2021-07-08 15:04:00|494.59|489.19|494.59|489.19|494.59|489.19|494.59|489.19|1
1625756650000|2021-07-08 15:04:10|494.58|489.18|494.69|489.29|494.69|489.29|494.58|489.18|4
1625756660000|2021-07-08 15:04:20|494.76|489.36|494.75|489.35|494.76|489.36|494.75|489.35|2
1625756670000|2021-07-08 15:04:30|494.6|489.2|494.63|489.23|494.72|489.32|494.6|489.2|9
1625756680000|2021-07-08 15:04:40|494.64|489.24|494.65|489.25|494.67|489.27|494.57|489.17|13
1625756690000|2021-07-08 15:04:50|494.63|489.23|494.58|489.18|494.67|489.27|494.58|489.18|9
1625756700000|2021-07-08 15:05:00|494.6|489.2|494.67|489.27|494.68|489.28|494.58|489.18|7
1625756710000|2021-07-08 15:05:10|494.76|489.36|494.96|489.56|495.01|489.61|494.76|489.36|15
1625756720000|2021-07-08 15:05:20|495|489.6|495.16|489.76|495.16|489.76|494.96|489.56|7
1625756730000|2021-07-08 15:05:30|495.13|489.73|495.09|489.69|495.13|489.73|495.06|489.66|6
1625756740000|2021-07-08 15:05:40|495.07|489.67|494.96|489.56|495.07|489.67|494.96|489.56|5
1625756750000|2021-07-08 15:05:50|494.88|489.48|494.88|489.48|494.88|489.48|494.88|489.48|1
1625756760000|2021-07-08 15:06:00|494.97|489.57|495.01|489.61|495.01|489.61|494.96|489.56|5
1625756770000|2021-07-08 15:06:10|495.08|489.68|495.3|489.9|495.3|489.9|495.06|489.66|8
1625756780000|2021-07-08 15:06:20|495.36|489.96|495.51|490.11|495.51|490.11|495.34|489.94|14
1625756790000|2021-07-08 15:06:30|495.53|490.13|495.77|490.37|495.77|490.37|495.53|490.13|6
1625756800000|2021-07-08 15:06:40|495.78|490.38|495.9|490.5|495.92|490.52|495.78|490.38|6
1625756810000|2021-07-08 15:06:50|495.99|490.59|495.81|490.41|495.99|490.59|495.81|490.41|5
1625756820000|2021-07-08 15:07:00|495.8|490.4|495.84|490.44|495.88|490.48|495.77|490.37|14
1625756830000|2021-07-08 15:07:10|495.85|490.45|495.95|490.55|495.95|490.55|495.85|490.45|2
1625756840000|2021-07-08 15:07:20|495.96|490.56|495.86|490.46|495.96|490.56|495.86|490.46|3
1625756860000|2021-07-08 15:07:40|495.9|490.5|495.9|490.5|495.9|490.5|495.9|490.5|1
1625756880000|2021-07-08 15:08:00|495.95|490.55|496.09|490.69|496.09|490.69|495.8|490.4|10
1625756890000|2021-07-08 15:08:10|496.15|490.75|495.96|490.56|496.15|490.75|495.96|490.56|10
1625756900000|2021-07-08 15:08:20|495.95|490.55|495.89|490.49|495.99|490.59|495.89|490.49|13
1625756910000|2021-07-08 15:08:30|495.9|490.5|495.8|490.4|495.9|490.5|495.8|490.4|9
1625756920000|2021-07-08 15:08:40|495.83|490.43|495.94|490.54|496.02|490.62|495.81|490.41|22
1625756930000|2021-07-08 15:08:50|495.92|490.52|496.1|490.7|496.22|490.82|495.91|490.51|18
1625756940000|2021-07-08 15:09:00|496.09|490.69|496.3|490.9|496.3|490.9|496.09|490.69|16
1625756950000|2021-07-08 15:09:10|496.32|490.92|496.31|490.91|496.32|490.92|496.31|490.91|2
1625756980000|2021-07-08 15:09:40|496.45|491.05|496.43|491.03|496.45|491.05|496.31|490.91|4
1625756990000|2021-07-08 15:09:50|496.42|491.02|496.41|491.01|496.42|491.02|496.41|491.01|2
1625757000000|2021-07-08 15:10:00|496.4|491|496.38|490.98|496.4|491|496.38|490.98|8
1625757010000|2021-07-08 15:10:10|496.39|490.99|496.36|490.96|496.39|490.99|496.3|490.9|6
1625757020000|2021-07-08 15:10:20|496.38|490.98|496.3|490.9|496.38|490.98|496.3|490.9|8
1625757030000|2021-07-08 15:10:30|496.31|490.91|496.22|490.82|496.31|490.91|496.21|490.81|9
1625757040000|2021-07-08 15:10:40|496.23|490.83|496.15|490.75|496.28|490.88|496.09|490.69|22
1625757050000|2021-07-08 15:10:50|496.16|490.76|496.28|490.88|496.28|490.88|496.13|490.73|8
1625757060000|2021-07-08 15:11:00|496.3|490.9|496.18|490.78|496.32|490.92|496.16|490.76|16
1625757070000|2021-07-08 15:11:10|496.16|490.76|495.88|490.48|496.16|490.76|495.84|490.44|17
1625757080000|2021-07-08 15:11:20|495.87|490.47|495.75|490.35|495.87|490.47|495.74|490.34|19
1625757090000|2021-07-08 15:11:30|495.76|490.36|495.77|490.37|495.82|490.42|495.75|490.35|19
1625757100000|2021-07-08 15:11:40|495.78|490.38|495.82|490.42|495.82|490.42|495.75|490.35|12
1625757110000|2021-07-08 15:11:50|495.78|490.38|496|490.6|496.06|490.66|495.78|490.38|19
1625757120000|2021-07-08 15:12:00|496.05|490.65|496.28|490.88|496.32|490.92|496.02|490.62|17
1625757130000|2021-07-08 15:12:10|496.25|490.85|496.1|490.7|496.27|490.87|496.09|490.69|16
1625757140000|2021-07-08 15:12:20|496.04|490.64|496.1|490.7|496.12|490.72|496.03|490.63|28
1625757150000|2021-07-08 15:12:30|496.06|490.66|496.08|490.68|496.12|490.72|496.06|490.66|19
1625757160000|2021-07-08 15:12:40|496.05|490.65|495.88|490.48|496.07|490.67|495.87|490.47|19
1625757170000|2021-07-08 15:12:50|495.87|490.47|495.98|490.58|495.99|490.59|495.87|490.47|11
1625757180000|2021-07-08 15:13:00|495.97|490.57|495.82|490.42|495.98|490.58|495.8|490.4|22
1625757190000|2021-07-08 15:13:10|495.81|490.41|496.07|490.67|496.12|490.72|495.81|490.41|18
1625757200000|2021-07-08 15:13:20|496.05|490.65|496.09|490.69|496.2|490.8|496.04|490.64|23
1625757210000|2021-07-08 15:13:30|496.1|490.7|496.05|490.65|496.1|490.7|496.04|490.64|14
1625757220000|2021-07-08 15:13:40|496.09|490.69|496.82|491.42|496.82|491.42|496.03|490.63|20
1625757230000|2021-07-08 15:13:50|496.84|491.44|496.83|491.43|496.85|491.45|496.81|491.41|6
1625757240000|2021-07-08 15:14:00|496.79|491.39|496.62|491.22|496.81|491.41|496.57|491.17|26
1625757250000|2021-07-08 15:14:10|496.63|491.23|496.65|491.25|496.72|491.32|496.63|491.23|9
1625757260000|2021-07-08 15:14:20|496.64|491.24|496.6|491.2|496.64|491.24|496.44|491.04|25
1625757270000|2021-07-08 15:14:30|496.5|491.1|496.52|491.12|496.53|491.13|496.49|491.09|22
1625757280000|2021-07-08 15:14:40|496.53|491.13|496.53|491.13|496.61|491.21|496.43|491.03|18
1625757290000|2021-07-08 15:14:50|496.54|491.14|496.48|491.08|496.55|491.15|496.47|491.07|9
1625757300000|2021-07-08 15:15:00|496.47|491.07|496.56|491.16|496.58|491.18|496.47|491.07|20
1625757310000|2021-07-08 15:15:10|496.55|491.15|496.23|490.83|496.55|491.15|496.23|490.83|26
1625757320000|2021-07-08 15:15:20|496.21|490.81|496.21|490.81|496.28|490.88|496.2|490.8|8
1625757330000|2021-07-08 15:15:30|496.2|490.8|496.12|490.72|496.2|490.8|495.81|490.41|24
1625757340000|2021-07-08 15:15:40|496.14|490.74|496.14|490.74|496.14|490.74|496.11|490.71|8
1625757350000|2021-07-08 15:15:50|496.15|490.75|496.16|490.76|496.16|490.76|496.14|490.74|13
1625757360000|2021-07-08 15:16:00|496.18|490.78|496.16|490.76|496.19|490.79|496.14|490.74|13
1625757370000|2021-07-08 15:16:10|496.17|490.77|496.35|490.95|496.41|491.01|496.17|490.77|11
1625757380000|2021-07-08 15:16:20|496.37|490.97|496.38|490.98|496.38|490.98|496.35|490.95|15
1625757390000|2021-07-08 15:16:30|496.37|490.97|496.24|490.84|496.39|490.99|496.18|490.78|25
1625757400000|2021-07-08 15:16:40|496.23|490.83|496.27|490.87|496.27|490.87|496.23|490.83|2
1625757410000|2021-07-08 15:16:50|496.35|490.95|496.33|490.93|496.35|490.95|496.33|490.93|2
1625757420000|2021-07-08 15:17:00|496.35|490.95|496.35|490.95|496.35|490.95|496.35|490.95|1
1625757430000|2021-07-08 15:17:10|496.34|490.94|496.21|490.81|496.35|490.95|496.21|490.81|4
1625757440000|2021-07-08 15:17:20|496.24|490.84|496.24|490.84|496.24|490.84|496.22|490.82|5
1625757460000|2021-07-08 15:17:40|496.26|490.86|496.26|490.86|496.26|490.86|496.26|490.86|1
1625757470000|2021-07-08 15:17:50|496.21|490.81|496.17|490.77|496.21|490.81|496.17|490.77|3
1625757480000|2021-07-08 15:18:00|496.28|490.88|496.38|490.98|496.38|490.98|496.28|490.88|4
1625757490000|2021-07-08 15:18:10|496.45|491.05|496.45|491.05|496.45|491.05|496.45|491.05|1
1625757500000|2021-07-08 15:18:20|496.52|491.12|496.52|491.12|496.52|491.12|496.52|491.12|1
1625757510000|2021-07-08 15:18:30|496.78|491.38|497.06|491.66|497.06|491.66|496.78|491.38|7
1625757520000|2021-07-08 15:18:40|497.05|491.65|496.95|491.55|497.05|491.65|496.95|491.55|5
1625757530000|2021-07-08 15:18:50|496.96|491.56|496.99|491.59|496.99|491.59|496.95|491.55|5
1625757540000|2021-07-08 15:19:00|496.98|491.58|497.07|491.67|497.07|491.67|496.98|491.58|7
1625757550000|2021-07-08 15:19:10|497.06|491.66|496.99|491.59|497.06|491.66|496.97|491.57|4
1625757560000|2021-07-08 15:19:20|496.97|491.57|496.61|491.21|496.97|491.57|496.59|491.19|17
1625757570000|2021-07-08 15:19:30|496.63|491.23|496.63|491.23|496.63|491.23|496.63|491.23|1
1625757590000|2021-07-08 15:19:50|496.76|491.36|496.76|491.36|496.76|491.36|496.76|491.36|1
1625757610000|2021-07-08 15:20:10|496.82|491.42|496.93|491.53|496.93|491.53|496.82|491.42|2
1625757620000|2021-07-08 15:20:20|496.94|491.54|496.97|491.57|496.97|491.57|496.94|491.54|5
1625757630000|2021-07-08 15:20:30|497.02|491.62|497.02|491.62|497.03|491.63|497.02|491.62|3
1625757640000|2021-07-08 15:20:40|496.97|491.57|496.98|491.58|496.98|491.58|496.97|491.57|4
1625757650000|2021-07-08 15:20:50|496.91|491.51|496.91|491.51|496.91|491.51|496.91|491.51|1
1625757670000|2021-07-08 15:21:10|496.93|491.53|496.91|491.51|496.93|491.53|496.91|491.51|5
1625757690000|2021-07-08 15:21:30|496.97|491.57|496.97|491.57|496.97|491.57|496.97|491.57|1
1625757700000|2021-07-08 15:21:40|496.98|491.58|497|491.6|497|491.6|496.98|491.58|4
1625757720000|2021-07-08 15:22:00|497.04|491.64|497.08|491.68|497.09|491.69|497.04|491.64|3
1625757730000|2021-07-08 15:22:10|497.16|491.76|497.17|491.77|497.17|491.77|497.16|491.76|2
1625757740000|2021-07-08 15:22:20|497.23|491.83|497.36|491.96|497.36|491.96|497.23|491.83|3
1625757750000|2021-07-08 15:22:30|497.33|491.93|497.33|491.93|497.33|491.93|497.33|491.93|1
1625757760000|2021-07-08 15:22:40|497.38|491.98|497.38|491.98|497.38|491.98|497.38|491.98|1
1625757770000|2021-07-08 15:22:50|497.33|491.93|497.4|492|497.4|492|497.33|491.93|8
1625757780000|2021-07-08 15:23:00|497.41|492.01|497.64|492.24|497.64|492.24|497.41|492.01|2
1625757790000|2021-07-08 15:23:10|497.65|492.25|497.65|492.25|497.73|492.33|497.65|492.25|6
1625757800000|2021-07-08 15:23:20|497.74|492.34|497.73|492.33|497.74|492.34|497.73|492.33|2
1625757840000|2021-07-08 15:24:00|497.75|492.35|497.75|492.35|497.75|492.35|497.75|492.35|1
1625757850000|2021-07-08 15:24:10|497.73|492.33|497.79|492.39|497.79|492.39|497.73|492.33|8
1625757860000|2021-07-08 15:24:20|497.75|492.35|497.75|492.35|497.75|492.35|497.75|492.35|1
1625757870000|2021-07-08 15:24:30|497.76|492.36|497.97|492.57|497.99|492.59|497.75|492.35|7
1625757890000|2021-07-08 15:24:50|497.92|492.52|497.92|492.52|497.92|492.52|497.92|492.52|1
1625757910000|2021-07-08 15:25:10|497.87|492.47|497.86|492.46|497.87|492.47|497.86|492.46|2
1625757920000|2021-07-08 15:25:20|497.82|492.42|497.88|492.48|497.88|492.48|497.82|492.42|5
1625757950000|2021-07-08 15:25:50|497.9|492.5|497.9|492.5|497.9|492.5|497.9|492.5|1
1625757960000|2021-07-08 15:26:00|497.83|492.43|497.81|492.41|497.83|492.43|497.81|492.41|2
1625757970000|2021-07-08 15:26:10|497.8|492.4|497.71|492.31|497.81|492.41|497.7|492.3|4
1625757980000|2021-07-08 15:26:20|497.78|492.38|497.79|492.39|497.79|492.39|497.78|492.38|2
1625757990000|2021-07-08 15:26:30|497.78|492.38|497.73|492.33|497.79|492.39|497.73|492.33|9
1625758000000|2021-07-08 15:26:40|497.71|492.31|497.7|492.3|497.71|492.31|497.7|492.3|2
1625758010000|2021-07-08 15:26:50|497.87|492.47|497.84|492.44|497.87|492.47|497.84|492.44|3
1625758020000|2021-07-08 15:27:00|497.83|492.43|497.7|492.3|497.83|492.43|497.7|492.3|8
1625758030000|2021-07-08 15:27:10|497.75|492.35|497.76|492.36|497.76|492.36|497.75|492.35|2
1625758040000|2021-07-08 15:27:20|497.77|492.37|497.77|492.37|497.79|492.39|497.73|492.33|5
1625758050000|2021-07-08 15:27:30|497.78|492.38|497.73|492.33|497.78|492.38|497.71|492.31|3
1625758060000|2021-07-08 15:27:40|497.74|492.34|497.75|492.35|497.79|492.39|497.73|492.33|5
1625758070000|2021-07-08 15:27:50|497.79|492.39|497.75|492.35|497.79|492.39|497.75|492.35|2
1625758080000|2021-07-08 15:28:00|497.72|492.32|497.72|492.32|497.72|492.32|497.72|492.32|1
1625758090000|2021-07-08 15:28:10|497.71|492.31|497.85|492.45|497.85|492.45|497.71|492.31|4
1625758100000|2021-07-08 15:28:20|497.86|492.46|497.88|492.48|497.89|492.49|497.86|492.46|3
1625758120000|2021-07-08 15:28:40|497.85|492.45|497.9|492.5|497.9|492.5|497.85|492.45|2
1625758130000|2021-07-08 15:28:50|497.89|492.49|497.82|492.42|497.93|492.53|497.8|492.4|7
1625758140000|2021-07-08 15:29:00|497.83|492.43|497.86|492.46|497.86|492.46|497.83|492.43|2
1625758160000|2021-07-08 15:29:20|497.88|492.48|497.88|492.48|497.88|492.48|497.88|492.48|1
1625758210000|2021-07-08 15:30:10|497.84|492.44|497.84|492.44|497.84|492.44|497.84|492.44|1
1625758220000|2021-07-08 15:30:20|497.8|492.4|497.53|492.13|497.8|492.4|497.51|492.11|21
1625758230000|2021-07-08 15:30:30|497.56|492.16|497.62|492.22|497.62|492.22|497.55|492.15|26
1625758240000|2021-07-08 15:30:40|497.61|492.21|497.49|492.09|497.64|492.24|497.49|492.09|22
1625758250000|2021-07-08 15:30:50|497.63|492.23|497.6|492.2|497.63|492.23|497.58|492.18|14
1625758260000|2021-07-08 15:31:00|497.61|492.21|497.4|492|497.62|492.22|497.4|492|12
1625758270000|2021-07-08 15:31:10|497.47|492.07|497.16|491.76|497.47|492.07|497|491.6|28
1625758280000|2021-07-08 15:31:20|497.15|491.75|496.79|491.39|497.15|491.75|496.78|491.38|11
1625758290000|2021-07-08 15:31:30|496.82|491.42|496.99|491.59|496.99|491.59|496.82|491.42|3
1625758300000|2021-07-08 15:31:40|497.14|491.74|497.22|491.82|497.27|491.87|497.14|491.74|9
1625758310000|2021-07-08 15:31:50|497.23|491.83|497.22|491.82|497.23|491.83|497.22|491.82|6
1625758320000|2021-07-08 15:32:00|497.2|491.8|497.09|491.69|497.2|491.8|497.09|491.69|11
1625758330000|2021-07-08 15:32:10|497.11|491.71|497.14|491.74|497.14|491.74|497.1|491.7|6
1625758340000|2021-07-08 15:32:20|497.1|491.7|497.13|491.73|497.13|491.73|497.1|491.7|6
1625758350000|2021-07-08 15:32:30|497.11|491.71|497.11|491.71|497.11|491.71|497.11|491.71|1
1625758360000|2021-07-08 15:32:40|497.1|491.7|497.1|491.7|497.1|491.7|497.1|491.7|1
1625758370000|2021-07-08 15:32:50|497.28|491.88|497.32|491.92|497.32|491.92|497.28|491.88|2
1625758380000|2021-07-08 15:33:00|497.28|491.88|497.29|491.89|497.29|491.89|497.28|491.88|2
1625758390000|2021-07-08 15:33:10|497.26|491.86|497.46|492.06|497.48|492.08|497.26|491.86|8
1625758400000|2021-07-08 15:33:20|497.51|492.11|497.5|492.1|497.53|492.13|497.5|492.1|4
1625758420000|2021-07-08 15:33:40|497.48|492.08|497.48|492.08|497.48|492.08|497.48|492.08|1
1625758450000|2021-07-08 15:34:10|497.5|492.1|497.5|492.1|497.5|492.1|497.5|492.1|1
1625758460000|2021-07-08 15:34:20|497.58|492.18|497.58|492.18|497.65|492.25|497.55|492.15|4
1625758470000|2021-07-08 15:34:30|497.72|492.32|497.45|492.05|497.72|492.32|497.45|492.05|9
1625758480000|2021-07-08 15:34:40|497.48|492.08|497.25|491.85|497.48|492.08|497.2|491.8|12
1625758490000|2021-07-08 15:34:50|497.04|491.64|497.07|491.67|497.08|491.68|496.94|491.54|6
1625758500000|2021-07-08 15:35:00|497.13|491.73|497.08|491.68|497.13|491.73|497.07|491.67|4
1625758510000|2021-07-08 15:35:10|497.22|491.82|497.24|491.84|497.24|491.84|497.22|491.82|2
1625758520000|2021-07-08 15:35:20|497.39|491.99|497.4|492|497.4|492|497.39|491.99|4
1625758530000|2021-07-08 15:35:30|497.38|491.98|497.34|491.94|497.45|492.05|497.15|491.75|13
1625758560000|2021-07-08 15:36:00|497.2|491.8|497.21|491.81|497.21|491.81|497.2|491.8|2
1625758570000|2021-07-08 15:36:10|497.19|491.79|497.24|491.84|497.24|491.84|497.19|491.79|2
1625758580000|2021-07-08 15:36:20|497.37|491.97|497.61|492.21|497.61|492.21|497.37|491.97|2
1625758590000|2021-07-08 15:36:30|497.6|492.2|497.59|492.19|497.6|492.2|497.59|492.19|2
1625758600000|2021-07-08 15:36:40|497.58|492.18|497.58|492.18|497.58|492.18|497.58|492.18|1
1625758610000|2021-07-08 15:36:50|497.59|492.19|497.6|492.2|497.6|492.2|497.59|492.19|2
1625758630000|2021-07-08 15:37:10|497.48|492.08|497.32|491.92|497.48|492.08|497.32|491.92|7
1625758660000|2021-07-08 15:37:40|497.58|492.18|497.58|492.18|497.58|492.18|497.58|492.18|1
1625758670000|2021-07-08 15:37:50|497.6|492.2|497.6|492.2|497.61|492.21|497.57|492.17|5
1625758680000|2021-07-08 15:38:00|497.58|492.18|497.59|492.19|497.59|492.19|497.58|492.18|2
1625758690000|2021-07-08 15:38:10|497.61|492.21|497.61|492.21|497.61|492.21|497.61|492.21|1
1625758700000|2021-07-08 15:38:20|497.62|492.22|497.56|492.16|497.64|492.24|497.56|492.16|6
1625758710000|2021-07-08 15:38:30|497.67|492.27|497.8|492.4|497.81|492.41|497.67|492.27|5
1625758720000|2021-07-08 15:38:40|497.79|492.39|497.68|492.28|497.79|492.39|497.68|492.28|5
1625758730000|2021-07-08 15:38:50|497.65|492.25|497.69|492.29|497.69|492.29|497.65|492.25|2
1625758760000|2021-07-08 15:39:20|497.68|492.28|497.67|492.27|497.74|492.34|497.67|492.27|7
1625758770000|2021-07-08 15:39:30|497.8|492.4|497.8|492.4|497.8|492.4|497.8|492.4|1
1625758800000|2021-07-08 15:40:00|497.73|492.33|497.6|492.2|497.73|492.33|497.58|492.18|9
1625758810000|2021-07-08 15:40:10|497.58|492.18|497.58|492.18|497.62|492.22|497.58|492.18|4
1625758820000|2021-07-08 15:40:20|497.4|492|497.43|492.03|497.43|492.03|497.4|492|2
1625758830000|2021-07-08 15:40:30|497.44|492.04|497.4|492|497.45|492.05|497.38|491.98|10
1625758840000|2021-07-08 15:40:40|497.41|492.01|497.43|492.03|497.45|492.05|497.41|492.01|13
1625758850000|2021-07-08 15:40:50|497.45|492.05|497.53|492.13|497.58|492.18|497.45|492.05|8
1625758860000|2021-07-08 15:41:00|497.54|492.14|497.57|492.17|497.57|492.17|497.54|492.14|12
1625758870000|2021-07-08 15:41:10|497.58|492.18|497.59|492.19|497.6|492.2|497.58|492.18|4
1625758880000|2021-07-08 15:41:20|497.6|492.2|497.63|492.23|497.71|492.31|497.59|492.19|9
1625758890000|2021-07-08 15:41:30|497.7|492.3|497.7|492.3|497.7|492.3|497.7|492.3|1
1625758910000|2021-07-08 15:41:50|497.74|492.34|497.59|492.19|497.74|492.34|497.59|492.19|6
1625758940000|2021-07-08 15:42:20|497.6|492.2|497.59|492.19|497.72|492.32|497.59|492.19|6
1625758950000|2021-07-08 15:42:30|497.72|492.32|497.72|492.32|497.72|492.32|497.72|492.32|1
1625758960000|2021-07-08 15:42:40|497.66|492.26|497.66|492.26|497.66|492.26|497.66|492.26|1
1625758970000|2021-07-08 15:42:50|497.64|492.24|497.37|491.97|497.64|492.24|497.37|491.97|4
1625758980000|2021-07-08 15:43:00|497.36|491.96|497.35|491.95|497.37|491.97|497.22|491.82|16
1625758990000|2021-07-08 15:43:10|497.37|491.97|497.36|491.96|497.37|491.97|497.36|491.96|2
1625759000000|2021-07-08 15:43:20|497.37|491.97|497.37|491.97|497.37|491.97|497.37|491.97|1
1625759030000|2021-07-08 15:43:50|497.33|491.93|497.34|491.94|497.34|491.94|497.31|491.91|4
1625759040000|2021-07-08 15:44:00|497.37|491.97|497.36|491.96|497.38|491.98|497.36|491.96|4
1625759050000|2021-07-08 15:44:10|497.38|491.98|497.6|492.2|497.6|492.2|497.34|491.94|9
1625759060000|2021-07-08 15:44:20|497.61|492.21|497.6|492.2|497.61|492.21|497.56|492.16|6
1625759070000|2021-07-08 15:44:30|497.59|492.19|497.59|492.19|497.6|492.2|497.57|492.17|6
1625759080000|2021-07-08 15:44:40|497.61|492.21|497.61|492.21|497.61|492.21|497.61|492.21|1
1625759090000|2021-07-08 15:44:50|497.55|492.15|497.51|492.11|497.59|492.19|497.47|492.07|8
1625759100000|2021-07-08 15:45:00|497.5|492.1|497.5|492.1|497.5|492.1|497.49|492.09|3
1625759110000|2021-07-08 15:45:10|497.7|492.3|497.7|492.3|497.7|492.3|497.7|492.3|1
1625759160000|2021-07-08 15:46:00|497.75|492.35|497.72|492.32|497.75|492.35|497.72|492.32|4
1625759170000|2021-07-08 15:46:10|497.71|492.31|497.71|492.31|497.71|492.31|497.71|492.31|1
1625759190000|2021-07-08 15:46:30|497.79|492.39|497.63|492.23|497.79|492.39|497.47|492.07|17
1625759200000|2021-07-08 15:46:40|497.6|492.2|497.6|492.2|497.6|492.2|497.6|492.2|1
1625759210000|2021-07-08 15:46:50|497.56|492.16|497.08|491.68|497.56|492.16|497.04|491.64|23
1625759220000|2021-07-08 15:47:00|497.06|491.66|497.06|491.66|497.07|491.67|496.91|491.51|15
1625759230000|2021-07-08 15:47:10|497.01|491.61|496.99|491.59|497.14|491.74|496.96|491.56|27
1625759240000|2021-07-08 15:47:20|497.05|491.65|496.94|491.54|497.16|491.76|496.94|491.54|9
1625759250000|2021-07-08 15:47:30|496.95|491.55|497.37|491.97|497.46|492.06|496.94|491.54|24
1625759260000|2021-07-08 15:47:40|497.38|491.98|497.37|491.97|497.38|491.98|497.36|491.96|12
1625759270000|2021-07-08 15:47:50|497.36|491.96|497.37|491.97|497.38|491.98|497.32|491.92|13
1625759280000|2021-07-08 15:48:00|497.36|491.96|497.38|491.98|497.39|491.99|497.35|491.95|14
1625759290000|2021-07-08 15:48:10|497.51|492.11|497.51|492.11|497.51|492.11|497.51|492.11|1
1625759300000|2021-07-08 15:48:20|497.58|492.18|497.62|492.22|497.62|492.22|497.58|492.18|6
1625759310000|2021-07-08 15:48:30|497.55|492.15|497.7|492.3|497.79|492.39|497.55|492.15|14
1625759320000|2021-07-08 15:48:40|497.71|492.31|497.73|492.33|497.73|492.33|497.7|492.3|6
1625759330000|2021-07-08 15:48:50|497.72|492.32|497.78|492.38|497.78|492.38|497.71|492.31|5
1625759340000|2021-07-08 15:49:00|497.69|492.29|497.83|492.43|497.83|492.43|497.69|492.29|5
1625759350000|2021-07-08 15:49:10|497.84|492.44|497.83|492.43|497.84|492.44|497.83|492.43|2
1625759360000|2021-07-08 15:49:20|497.82|492.42|497.83|492.43|497.83|492.43|497.82|492.42|2
1625759370000|2021-07-08 15:49:30|497.82|492.42|497.83|492.43|497.83|492.43|497.82|492.42|2
1625759380000|2021-07-08 15:49:40|497.88|492.48|497.9|492.5|497.9|492.5|497.87|492.47|5
1625759400000|2021-07-08 15:50:00|498.01|492.61|498.23|492.83|498.24|492.84|498.01|492.61|11
1625759410000|2021-07-08 15:50:10|498.24|492.84|498.28|492.88|498.31|492.91|498.18|492.78|13
1625759420000|2021-07-08 15:50:20|498.24|492.84|498.27|492.87|498.28|492.88|498.24|492.84|7
1625759430000|2021-07-08 15:50:30|498.26|492.86|498.28|492.88|498.28|492.88|498.26|492.86|2
1625759440000|2021-07-08 15:50:40|498.26|492.86|498.25|492.85|498.26|492.86|498.25|492.85|2
1625759450000|2021-07-08 15:50:50|498.31|492.91|498.36|492.96|498.36|492.96|498.31|492.91|4
1625759460000|2021-07-08 15:51:00|498.35|492.95|498.16|492.76|498.35|492.95|498.16|492.76|7
1625759470000|2021-07-08 15:51:10|498.17|492.77|498.17|492.77|498.18|492.78|498.17|492.77|3
1625759480000|2021-07-08 15:51:20|498.16|492.76|498.09|492.69|498.16|492.76|498.09|492.69|5
1625759490000|2021-07-08 15:51:30|498.13|492.73|498.04|492.64|498.17|492.77|498.04|492.64|8
1625759510000|2021-07-08 15:51:50|497.93|492.53|497.93|492.53|497.93|492.53|497.93|492.53|1
1625759520000|2021-07-08 15:52:00|498.09|492.69|498.09|492.69|498.09|492.69|498.09|492.69|1
1625759530000|2021-07-08 15:52:10|498.13|492.73|498.15|492.75|498.16|492.76|498.13|492.73|3
1625759540000|2021-07-08 15:52:20|498.02|492.62|497.69|492.29|498.02|492.62|497.62|492.22|12
1625759550000|2021-07-08 15:52:30|497.68|492.28|497.68|492.28|497.71|492.31|497.67|492.27|8
1625759580000|2021-07-08 15:53:00|497.92|492.52|498.1|492.7|498.11|492.71|497.92|492.52|5
1625759590000|2021-07-08 15:53:10|497.99|492.59|497.96|492.56|498|492.6|497.95|492.55|7
1625759600000|2021-07-08 15:53:20|498.14|492.74|498|492.6|498.14|492.74|498|492.6|7
1625759610000|2021-07-08 15:53:30|498.02|492.62|498.02|492.62|498.02|492.62|498.02|492.62|1
1625759620000|2021-07-08 15:53:40|498.03|492.63|498.01|492.61|498.03|492.63|498|492.6|4
1625759630000|2021-07-08 15:53:50|497.87|492.47|497.69|492.29|497.87|492.47|497.69|492.29|7
1625759640000|2021-07-08 15:54:00|497.68|492.28|497.68|492.28|497.68|492.28|497.68|492.28|1
1625759660000|2021-07-08 15:54:20|497.81|492.41|497.7|492.3|497.81|492.41|497.7|492.3|6
1625759670000|2021-07-08 15:54:30|497.69|492.29|497.78|492.38|497.78|492.38|497.58|492.18|12
1625759680000|2021-07-08 15:54:40|497.77|492.37|497.78|492.38|497.8|492.4|497.76|492.36|11
1625759690000|2021-07-08 15:54:50|497.79|492.39|497.73|492.33|497.88|492.48|497.72|492.32|11
1625759700000|2021-07-08 15:55:00|497.85|492.45|497.93|492.53|497.93|492.53|497.85|492.45|6
1625759710000|2021-07-08 15:55:10|497.92|492.52|497.9|492.5|497.93|492.53|497.9|492.5|7
1625759720000|2021-07-08 15:55:20|497.89|492.49|497.76|492.36|497.89|492.49|497.75|492.35|8
1625759730000|2021-07-08 15:55:30|497.77|492.37|497.83|492.43|497.83|492.43|497.75|492.35|7
1625759740000|2021-07-08 15:55:40|497.79|492.39|497.7|492.3|497.83|492.43|497.7|492.3|9
1625759750000|2021-07-08 15:55:50|497.64|492.24|497.95|492.55|497.95|492.55|497.64|492.24|13
1625759760000|2021-07-08 15:56:00|497.94|492.54|497.95|492.55|497.95|492.55|497.94|492.54|2
1625759770000|2021-07-08 15:56:10|497.94|492.54|497.91|492.51|497.94|492.54|497.89|492.49|11
1625759780000|2021-07-08 15:56:20|497.9|492.5|497.91|492.51|497.92|492.52|497.9|492.5|10
1625759790000|2021-07-08 15:56:30|497.9|492.5|497.91|492.51|497.91|492.51|497.9|492.5|2
1625759800000|2021-07-08 15:56:40|497.9|492.5|497.91|492.51|497.91|492.51|497.9|492.5|2
1625759820000|2021-07-08 15:57:00|497.9|492.5|497.9|492.5|497.9|492.5|497.9|492.5|1
1625759830000|2021-07-08 15:57:10|497.95|492.55|497.89|492.49|497.95|492.55|497.89|492.49|5
1625759840000|2021-07-08 15:57:20|497.88|492.48|497.88|492.48|497.88|492.48|497.88|492.48|1
1625759850000|2021-07-08 15:57:30|497.87|492.47|497.99|492.59|497.99|492.59|497.87|492.47|3
1625759860000|2021-07-08 15:57:40|497.97|492.57|497.98|492.58|497.98|492.58|497.95|492.55|3
1625759870000|2021-07-08 15:57:50|497.97|492.57|497.92|492.52|497.98|492.58|497.91|492.51|9
1625759880000|2021-07-08 15:58:00|497.94|492.54|498.04|492.64|498.04|492.64|497.81|492.41|9
1625759890000|2021-07-08 15:58:10|498.07|492.67|498.19|492.79|498.2|492.8|498.07|492.67|10
1625759900000|2021-07-08 15:58:20|498.18|492.78|498.15|492.75|498.19|492.79|498.15|492.75|5
1625759920000|2021-07-08 15:58:40|498.05|492.65|497.99|492.59|498.05|492.65|497.98|492.58|5
1625759930000|2021-07-08 15:58:50|497.98|492.58|498.02|492.62|498.02|492.62|497.98|492.58|4
1625759940000|2021-07-08 15:59:00|498.01|492.61|498.06|492.66|498.06|492.66|498.01|492.61|2
1625759950000|2021-07-08 15:59:10|498.09|492.69|498.1|492.7|498.1|492.7|498.09|492.69|2
1625759960000|2021-07-08 15:59:20|498.33|492.93|498.33|492.93|498.36|492.96|498.32|492.92|8
1625759970000|2021-07-08 15:59:30|498.34|492.94|498.34|492.94|498.34|492.94|498.34|492.94|1
1625759980000|2021-07-08 15:59:40|498.33|492.93|498.06|492.66|498.34|492.94|498.06|492.66|9
1625759990000|2021-07-08 15:59:50|498.09|492.69|498.21|492.81|498.21|492.81|497.99|492.59|21
1625760000000|2021-07-08 16:00:00|498.17|492.77|498.03|492.63|498.17|492.77|497.95|492.55|26
1625760010000|2021-07-08 16:00:10|498.02|492.62|498.2|492.8|498.2|492.8|497.87|492.47|24
1625760020000|2021-07-08 16:00:20|498.15|492.75|498.09|492.69|498.17|492.77|498.09|492.69|17
1625760030000|2021-07-08 16:00:30|498.11|492.71|498.06|492.66|498.16|492.76|497.91|492.51|23
1625760040000|2021-07-08 16:00:40|498.05|492.65|498.05|492.65|498.09|492.69|498.04|492.64|17
1625760050000|2021-07-08 16:00:50|498.04|492.64|497.92|492.52|498.07|492.67|497.91|492.51|18
1625760060000|2021-07-08 16:01:00|497.94|492.54|498.08|492.68|498.09|492.69|497.94|492.54|7
1625760070000|2021-07-08 16:01:10|498.13|492.73|498.15|492.75|498.17|492.77|498.13|492.73|12
1625760080000|2021-07-08 16:01:20|498.13|492.73|498.03|492.63|498.13|492.73|498.03|492.63|9
1625760090000|2021-07-08 16:01:30|498.05|492.65|498.15|492.75|498.15|492.75|498.05|492.65|5
1625760100000|2021-07-08 16:01:40|498.16|492.76|497.82|492.42|498.16|492.76|497.82|492.42|7
1625760110000|2021-07-08 16:01:50|497.76|492.36|497.81|492.41|497.81|492.41|497.56|492.16|26
1625760120000|2021-07-08 16:02:00|497.82|492.42|497.99|492.59|497.99|492.59|497.78|492.38|21
1625760130000|2021-07-08 16:02:10|497.94|492.54|498.84|493.44|498.89|493.49|497.94|492.54|14
1625760140000|2021-07-08 16:02:20|498.99|493.59|498.99|493.59|499.06|493.66|498.84|493.44|20
1625760150000|2021-07-08 16:02:30|499.11|493.71|499.2|493.8|499.2|493.8|499.11|493.71|10
1625760160000|2021-07-08 16:02:40|499.04|493.64|499.45|494.05|499.49|494.09|499.04|493.64|20
1625760170000|2021-07-08 16:02:50|499.42|494.02|499.38|493.98|499.48|494.08|499.21|493.81|16
1625760180000|2021-07-08 16:03:00|499.39|493.99|499.47|494.07|499.86|494.46|499.39|493.99|27
1625760190000|2021-07-08 16:03:10|499.46|494.06|499.39|493.99|499.58|494.18|499.39|493.99|18
1625760200000|2021-07-08 16:03:20|499.38|493.98|499.02|493.62|499.38|493.98|498.87|493.47|18
1625760210000|2021-07-08 16:03:30|499.03|493.63|498.89|493.49|499.05|493.65|498.87|493.47|14
1625760220000|2021-07-08 16:03:40|498.83|493.43|498.72|493.32|498.83|493.43|498.69|493.29|9
1625760230000|2021-07-08 16:03:50|498.68|493.28|498.13|492.73|498.68|493.28|498.13|492.73|20
1625760240000|2021-07-08 16:04:00|498.14|492.74|498.09|492.69|498.28|492.88|498.07|492.67|25
1625760250000|2021-07-08 16:04:10|498.11|492.71|498.03|492.63|498.12|492.72|498.03|492.63|16
1625760260000|2021-07-08 16:04:20|498.09|492.69|497.79|492.39|498.09|492.69|497.75|492.35|19
1625760270000|2021-07-08 16:04:30|497.81|492.41|497.88|492.48|497.92|492.52|497.74|492.34|22
1625760280000|2021-07-08 16:04:40|497.83|492.43|498.08|492.68|498.08|492.68|497.83|492.43|13
1625760290000|2021-07-08 16:04:50|498.06|492.66|497.76|492.36|498.09|492.69|497.76|492.36|22
1625760300000|2021-07-08 16:05:00|497.77|492.37|497.77|492.37|497.8|492.4|497.75|492.35|6
1625760310000|2021-07-08 16:05:10|497.78|492.38|498.19|492.79|498.2|492.8|497.77|492.37|15
1625760320000|2021-07-08 16:05:20|498.17|492.77|498.34|492.94|498.36|492.96|498.15|492.75|18
1625760330000|2021-07-08 16:05:30|498.43|493.03|498.43|493.03|498.46|493.06|498.43|493.03|7
1625760340000|2021-07-08 16:05:40|498.3|492.9|498.19|492.79|498.34|492.94|498.19|492.79|15
1625760350000|2021-07-08 16:05:50|498.03|492.63|497.68|492.28|498.1|492.7|497.65|492.25|24
1625760360000|2021-07-08 16:06:00|497.64|492.24|497.73|492.33|497.73|492.33|497.58|492.18|22
1625760370000|2021-07-08 16:06:10|497.68|492.28|497.44|492.04|497.73|492.33|497.32|491.92|22
1625760380000|2021-07-08 16:06:20|497.4|492|497.22|491.82|497.4|492|497.22|491.82|11
1625760390000|2021-07-08 16:06:30|497.25|491.85|497.18|491.78|497.28|491.88|497.18|491.78|16
1625760400000|2021-07-08 16:06:40|497.19|491.79|497.3|491.9|497.4|492|496.94|491.54|31
1625760410000|2021-07-08 16:06:50|497.29|491.89|496.99|491.59|497.29|491.89|496.96|491.56|20
1625760420000|2021-07-08 16:07:00|497|491.6|497.04|491.64|497.04|491.64|496.96|491.56|9
1625760430000|2021-07-08 16:07:10|497.06|491.66|497.42|492.02|497.46|492.06|497.06|491.66|18
1625760440000|2021-07-08 16:07:20|497.41|492.01|497.16|491.76|497.52|492.12|497.16|491.76|21
1625760450000|2021-07-08 16:07:30|497.11|491.71|496.95|491.55|497.11|491.71|496.91|491.51|14
1625760460000|2021-07-08 16:07:40|496.94|491.54|496.97|491.57|496.98|491.58|496.94|491.54|5
1625760470000|2021-07-08 16:07:50|496.98|491.58|496.81|491.41|497|491.6|496.81|491.41|9
1625760480000|2021-07-08 16:08:00|496.82|491.42|496.87|491.47|496.87|491.47|496.81|491.41|6
1625760500000|2021-07-08 16:08:20|496.86|491.46|496.88|491.48|496.92|491.52|496.86|491.46|5
1625760510000|2021-07-08 16:08:30|496.91|491.51|497.07|491.67|497.07|491.67|496.91|491.51|4
1625760520000|2021-07-08 16:08:40|497.12|491.72|497.14|491.74|497.27|491.87|497.12|491.72|5
1625760530000|2021-07-08 16:08:50|497.19|491.79|497.04|491.64|497.2|491.8|497.04|491.64|13
1625760540000|2021-07-08 16:09:00|497.08|491.68|496.94|491.54|497.08|491.68|496.94|491.54|11
1625760550000|2021-07-08 16:09:10|496.93|491.53|497.08|491.68|497.11|491.71|496.92|491.52|17
1625760560000|2021-07-08 16:09:20|497.07|491.67|497.05|491.65|497.11|491.71|497.04|491.64|16
1625760570000|2021-07-08 16:09:30|497.06|491.66|497.17|491.77|497.3|491.9|497.05|491.65|15
1625760580000|2021-07-08 16:09:40|497.18|491.78|497.25|491.85|497.28|491.88|497.17|491.77|16
1625760590000|2021-07-08 16:09:50|497.39|491.99|497.24|491.84|497.45|492.05|497.24|491.84|12
1625760600000|2021-07-08 16:10:00|497.22|491.82|497.14|491.74|497.22|491.82|497.14|491.74|2
1625760610000|2021-07-08 16:10:10|497.15|491.75|497.28|491.88|497.29|491.89|497.15|491.75|7
1625760620000|2021-07-08 16:10:20|497.27|491.87|497.26|491.86|497.3|491.9|497.24|491.84|9
1625760630000|2021-07-08 16:10:30|497.27|491.87|497.24|491.84|497.27|491.87|497.24|491.84|3
1625760650000|2021-07-08 16:10:50|497.2|491.8|497|491.6|497.2|491.8|496.99|491.59|16
1625760660000|2021-07-08 16:11:00|496.99|491.59|496.31|490.91|497|491.6|496.31|490.91|13
1625760670000|2021-07-08 16:11:10|496.3|490.9|496.42|491.02|496.47|491.07|496.28|490.88|20
1625760680000|2021-07-08 16:11:20|496.43|491.03|495.92|490.52|496.48|491.08|495.92|490.52|26
1625760690000|2021-07-08 16:11:30|495.74|490.34|495.93|490.53|495.93|490.53|495.71|490.31|20
1625760700000|2021-07-08 16:11:40|495.92|490.52|495.93|490.53|496.02|490.62|495.9|490.5|16
1625760710000|2021-07-08 16:11:50|495.94|490.54|495.94|490.54|496.02|490.62|495.88|490.48|19
1625760720000|2021-07-08 16:12:00|496.05|490.65|496.07|490.67|496.27|490.87|496|490.6|15
1625760730000|2021-07-08 16:12:10|496.05|490.65|496.13|490.73|496.13|490.73|496.03|490.63|18
1625760740000|2021-07-08 16:12:20|496.14|490.74|496.19|490.79|496.25|490.85|496.14|490.74|10
1625760750000|2021-07-08 16:12:30|496.04|490.64|496.01|490.61|496.04|490.64|496|490.6|5
1625760760000|2021-07-08 16:12:40|495.99|490.59|495.87|490.47|495.99|490.59|495.77|490.37|11
1625760770000|2021-07-08 16:12:50|495.89|490.49|495.86|490.46|495.89|490.49|495.86|490.46|3
1625760780000|2021-07-08 16:13:00|495.87|490.47|495.81|490.41|495.87|490.47|495.81|490.41|2
1625760790000|2021-07-08 16:13:10|495.98|490.58|495.83|490.43|495.98|490.58|495.79|490.39|9
1625760800000|2021-07-08 16:13:20|495.84|490.44|495.74|490.34|495.9|490.5|495.73|490.33|8
1625760810000|2021-07-08 16:13:30|495.73|490.33|495.72|490.32|495.74|490.34|495.72|490.32|5
1625760820000|2021-07-08 16:13:40|495.74|490.34|495.74|490.34|495.74|490.34|495.73|490.33|5
1625760830000|2021-07-08 16:13:50|495.73|490.33|495.77|490.37|495.79|490.39|495.73|490.33|3
1625760840000|2021-07-08 16:14:00|495.81|490.41|495.81|490.41|495.81|490.41|495.81|490.41|1
1625760850000|2021-07-08 16:14:10|495.86|490.46|495.89|490.49|495.89|490.49|495.81|490.41|4
1625760860000|2021-07-08 16:14:20|495.81|490.41|495.82|490.42|495.83|490.43|495.81|490.41|4
1625760870000|2021-07-08 16:14:30|495.84|490.44|496.23|490.83|496.23|490.83|495.76|490.36|15
1625760880000|2021-07-08 16:14:40|496.22|490.82|495.82|490.42|496.27|490.87|495.82|490.42|12
1625760890000|2021-07-08 16:14:50|495.76|490.36|495.66|490.26|495.86|490.46|495.5|490.1|14
1625760900000|2021-07-08 16:15:00|495.65|490.25|495.62|490.22|495.65|490.25|495.62|490.22|7
1625760910000|2021-07-08 16:15:10|495.6|490.2|495.54|490.14|495.63|490.23|495.49|490.09|11
1625760920000|2021-07-08 16:15:20|495.61|490.21|495.54|490.14|495.62|490.22|495.54|490.14|4
1625760930000|2021-07-08 16:15:30|495.61|490.21|495.53|490.13|495.63|490.23|495.49|490.09|6
1625760940000|2021-07-08 16:15:40|495.54|490.14|495.53|490.13|495.54|490.14|495.44|490.04|9
1625760950000|2021-07-08 16:15:50|495.51|490.11|495.59|490.19|495.62|490.22|495.5|490.1|5
1625760960000|2021-07-08 16:16:00|495.57|490.17|495.59|490.19|495.59|490.19|495.57|490.17|2
1625760970000|2021-07-08 16:16:10|495.58|490.18|495.6|490.2|495.6|490.2|495.58|490.18|3
1625760980000|2021-07-08 16:16:20|495.59|490.19|495.59|490.19|495.59|490.19|495.59|490.19|1
1625760990000|2021-07-08 16:16:30|495.63|490.23|495.72|490.32|495.72|490.32|495.63|490.23|6
1625761000000|2021-07-08 16:16:40|495.71|490.31|495.7|490.3|495.71|490.31|495.68|490.28|4
1625761020000|2021-07-08 16:17:00|495.71|490.31|495.31|489.91|495.71|490.31|495.29|489.89|19
1625761030000|2021-07-08 16:17:10|495.32|489.92|495.22|489.82|495.32|489.92|495.22|489.82|7
1625761040000|2021-07-08 16:17:20|495.04|489.64|494.79|489.39|495.04|489.64|494.79|489.39|6
1625761050000|2021-07-08 16:17:30|494.76|489.36|494.58|489.18|494.76|489.36|494.54|489.14|20
1625761060000|2021-07-08 16:17:40|494.59|489.19|494.61|489.21|494.74|489.34|494.59|489.19|7
1625761070000|2021-07-08 16:17:50|494.62|489.22|494.73|489.33|494.78|489.38|494.62|489.22|5
1625761080000|2021-07-08 16:18:00|494.74|489.34|494.92|489.52|494.92|489.52|494.74|489.34|8
1625761090000|2021-07-08 16:18:10|495|489.6|495.15|489.75|495.15|489.75|494.99|489.59|10
1625761100000|2021-07-08 16:18:20|495.27|489.87|495.15|489.75|495.27|489.87|495.15|489.75|4
1625761110000|2021-07-08 16:18:30|495.14|489.74|495.15|489.75|495.16|489.76|495.14|489.74|6
1625761120000|2021-07-08 16:18:40|495.16|489.76|495.14|489.74|495.16|489.76|495.14|489.74|3
1625761130000|2021-07-08 16:18:50|495.27|489.87|495.11|489.71|495.27|489.87|495.1|489.7|7
1625761140000|2021-07-08 16:19:00|495.18|489.78|494.93|489.53|495.18|489.78|494.93|489.53|8
1625761150000|2021-07-08 16:19:10|494.96|489.56|494.93|489.53|494.96|489.56|494.93|489.53|2
1625761160000|2021-07-08 16:19:20|494.94|489.54|494.93|489.53|494.94|489.54|494.93|489.53|2
1625761170000|2021-07-08 16:19:30|494.9|489.5|494.86|489.46|494.93|489.53|494.85|489.45|8
1625761180000|2021-07-08 16:19:40|494.87|489.47|495.03|489.63|495.14|489.74|494.87|489.47|14
1625761190000|2021-07-08 16:19:50|495.02|489.62|495.04|489.64|495.06|489.66|495|489.6|11
1625761200000|2021-07-08 16:20:00|495.05|489.65|495.05|489.65|495.07|489.67|495.01|489.61|12
1625761210000|2021-07-08 16:20:10|495.04|489.64|495.02|489.62|495.06|489.66|495.02|489.62|11
1625761220000|2021-07-08 16:20:20|495.01|489.61|494.8|489.4|495.01|489.61|494.79|489.39|12
1625761230000|2021-07-08 16:20:30|494.79|489.39|494.81|489.41|494.82|489.42|494.79|489.39|8
1625761240000|2021-07-08 16:20:40|494.82|489.42|494.84|489.44|494.85|489.45|494.82|489.42|13
1625761250000|2021-07-08 16:20:50|494.85|489.45|495.02|489.62|495.02|489.62|494.85|489.45|16
1625761260000|2021-07-08 16:21:00|495|489.6|495.02|489.62|495.06|489.66|494.98|489.58|10
1625761270000|2021-07-08 16:21:10|495.05|489.65|495.03|489.63|495.1|489.7|494.98|489.58|8
1625761280000|2021-07-08 16:21:20|495.04|489.64|495|489.6|495.04|489.64|494.92|489.52|7
1625761290000|2021-07-08 16:21:30|494.99|489.59|495.1|489.7|495.1|489.7|494.99|489.59|3
1625761300000|2021-07-08 16:21:40|495.14|489.74|495.25|489.85|495.25|489.85|495.14|489.74|7
1625761310000|2021-07-08 16:21:50|495.24|489.84|495.26|489.86|495.26|489.86|495.23|489.83|8
1625761320000|2021-07-08 16:22:00|495.25|489.85|495.29|489.89|495.29|489.89|495.25|489.85|5
1625761330000|2021-07-08 16:22:10|495.34|489.94|495.31|489.91|495.43|490.03|495.31|489.91|16
1625761340000|2021-07-08 16:22:20|495.29|489.89|495.37|489.97|495.4|490|495.29|489.89|7
1625761360000|2021-07-08 16:22:40|495.35|489.95|495.35|489.95|495.35|489.95|495.35|489.95|1
1625761370000|2021-07-08 16:22:50|495.34|489.94|495.32|489.92|495.34|489.94|495.32|489.92|2
1625761380000|2021-07-08 16:23:00|495.35|489.95|495.36|489.96|495.36|489.96|495.34|489.94|3
1625761390000|2021-07-08 16:23:10|495.38|489.98|495.36|489.96|495.38|489.98|495.36|489.96|3
1625761410000|2021-07-08 16:23:30|495.29|489.89|495.35|489.95|495.35|489.95|495.29|489.89|2
1625761420000|2021-07-08 16:23:40|495.34|489.94|495.39|489.99|495.39|489.99|495.34|489.94|3
1625761430000|2021-07-08 16:23:50|495.4|490|495.65|490.25|495.65|490.25|495.4|490|13
1625761440000|2021-07-08 16:24:00|495.66|490.26|495.66|490.26|495.7|490.3|495.65|490.25|7
1625761450000|2021-07-08 16:24:10|495.65|490.25|495.65|490.25|495.65|490.25|495.65|490.25|1
1625761460000|2021-07-08 16:24:20|495.66|490.26|495.38|489.98|495.66|490.26|495.37|489.97|18
1625761470000|2021-07-08 16:24:30|495.39|489.99|495.42|490.02|495.42|490.02|495.39|489.99|4
1625761480000|2021-07-08 16:24:40|495.45|490.05|495.46|490.06|495.47|490.07|495.42|490.02|17
1625761490000|2021-07-08 16:24:50|495.47|490.07|495.31|489.91|495.47|490.07|495.31|489.91|2
1625761500000|2021-07-08 16:25:00|495.32|489.92|495.35|489.95|495.38|489.98|495.32|489.92|4
1625761510000|2021-07-08 16:25:10|495.36|489.96|495.47|490.07|495.47|490.07|495.35|489.95|8
1625761520000|2021-07-08 16:25:20|495.46|490.06|495.55|490.15|495.56|490.16|495.46|490.06|8
1625761530000|2021-07-08 16:25:30|495.56|490.16|495.57|490.17|495.68|490.28|495.56|490.16|15
1625761540000|2021-07-08 16:25:40|495.65|490.25|495.61|490.21|495.65|490.25|495.57|490.17|7
1625761550000|2021-07-08 16:25:50|495.63|490.23|495.78|490.38|495.81|490.41|495.62|490.22|10
1625761560000|2021-07-08 16:26:00|495.86|490.46|495.84|490.44|495.86|490.46|495.81|490.41|3
1625761570000|2021-07-08 16:26:10|495.85|490.45|495.91|490.51|495.91|490.51|495.85|490.45|2
1625761580000|2021-07-08 16:26:20|495.95|490.55|495.96|490.56|495.96|490.56|495.95|490.55|8
1625761590000|2021-07-08 16:26:30|496.09|490.69|496.18|490.78|496.19|490.79|496.09|490.69|3
1625761620000|2021-07-08 16:27:00|496.2|490.8|496.2|490.8|496.2|490.8|496.2|490.8|1
1625761630000|2021-07-08 16:27:10|496.21|490.81|496.21|490.81|496.21|490.81|496.21|490.81|1
1625761640000|2021-07-08 16:27:20|496.19|490.79|496.59|491.19|496.59|491.19|496.19|490.79|11
1625761650000|2021-07-08 16:27:30|496.6|491.2|496.4|491|496.6|491.2|496.4|491|7
1625761660000|2021-07-08 16:27:40|496.34|490.94|496.22|490.82|496.35|490.95|496.2|490.8|18
1625761670000|2021-07-08 16:27:50|496.21|490.81|496.22|490.82|496.24|490.84|496.21|490.81|15
1625761680000|2021-07-08 16:28:00|496.23|490.83|496.21|490.81|496.26|490.86|496.21|490.81|15
1625761690000|2021-07-08 16:28:10|496.22|490.82|496.21|490.81|496.27|490.87|496.21|490.81|13
1625761700000|2021-07-08 16:28:20|496.2|490.8|496.18|490.78|496.25|490.85|496.17|490.77|16
1625761710000|2021-07-08 16:28:30|496.17|490.77|496.17|490.77|496.17|490.77|496.17|490.77|1
1625761720000|2021-07-08 16:28:40|496.13|490.73|496.18|490.78|496.18|490.78|496.13|490.73|6
1625761730000|2021-07-08 16:28:50|496.19|490.79|496.21|490.81|496.21|490.81|496.19|490.79|3
1625761740000|2021-07-08 16:29:00|496.2|490.8|496.21|490.81|496.24|490.84|496.15|490.75|12
1625761750000|2021-07-08 16:29:10|496.2|490.8|496.41|491.01|496.42|491.02|496.2|490.8|10
1625761760000|2021-07-08 16:29:20|496.51|491.11|496.89|491.49|496.89|491.49|496.51|491.11|18
1625761770000|2021-07-08 16:29:30|496.87|491.47|496.88|491.48|496.88|491.48|496.87|491.47|2
1625761780000|2021-07-08 16:29:40|496.91|491.51|496.91|491.51|496.91|491.51|496.91|491.51|1
1625761790000|2021-07-08 16:29:50|496.93|491.53|496.65|491.25|496.93|491.53|496.64|491.24|12
1625761800000|2021-07-08 16:30:00|496.66|491.26|496.79|491.39|496.8|491.4|496.63|491.23|11
1625761810000|2021-07-08 16:30:10|496.8|491.4|496.83|491.43|496.83|491.43|496.79|491.39|4
1625761840000|2021-07-08 16:30:40|496.92|491.52|497.06|491.66|497.06|491.66|496.92|491.52|7
1625761850000|2021-07-08 16:30:50|497.07|491.67|497.07|491.67|497.08|491.68|497.04|491.64|4
1625761860000|2021-07-08 16:31:00|497.03|491.63|497.03|491.63|497.03|491.63|497.03|491.63|1
1625761900000|2021-07-08 16:31:40|497.09|491.69|497.32|491.92|497.32|491.92|497.09|491.69|10
1625761910000|2021-07-08 16:31:50|497.4|492|497.64|492.24|497.66|492.26|497.4|492|14
1625761920000|2021-07-08 16:32:00|497.65|492.25|497.57|492.17|497.66|492.26|497.57|492.17|9
1625761930000|2021-07-08 16:32:10|497.56|492.16|497.55|492.15|497.58|492.18|497.55|492.15|13
1625761940000|2021-07-08 16:32:20|497.54|492.14|497.56|492.16|497.56|492.16|497.54|492.14|5
1625761950000|2021-07-08 16:32:30|497.65|492.25|497.89|492.49|497.89|492.49|497.65|492.25|5
1625761980000|2021-07-08 16:33:00|497.9|492.5|497.87|492.47|497.9|492.5|497.87|492.47|4
1625761990000|2021-07-08 16:33:10|497.88|492.48|497.86|492.46|497.88|492.48|497.86|492.46|6
1625762000000|2021-07-08 16:33:20|497.85|492.45|497.64|492.24|497.86|492.46|497.64|492.24|8
1625762020000|2021-07-08 16:33:40|497.58|492.18|497.61|492.21|497.61|492.21|497.58|492.18|3
1625762030000|2021-07-08 16:33:50|497.64|492.24|497.88|492.48|497.88|492.48|497.64|492.24|8
1625762040000|2021-07-08 16:34:00|497.97|492.57|498.58|493.18|498.58|493.18|497.97|492.57|11
1625762050000|2021-07-08 16:34:10|498.57|493.17|498.59|493.19|498.59|493.19|498.56|493.16|4
1625762060000|2021-07-08 16:34:20|498.75|493.35|498.77|493.37|498.77|493.37|498.75|493.35|2
1625762070000|2021-07-08 16:34:30|498.78|493.38|498.82|493.42|498.82|493.42|498.78|493.38|4
1625762090000|2021-07-08 16:34:50|498.95|493.55|498.89|493.49|498.95|493.55|498.88|493.48|3
1625762100000|2021-07-08 16:35:00|498.88|493.48|498.89|493.49|498.89|493.49|498.88|493.48|2
1625762110000|2021-07-08 16:35:10|498.91|493.51|498.98|493.58|498.98|493.58|498.91|493.51|6
1625762120000|2021-07-08 16:35:20|499.01|493.61|499|493.6|499.04|493.64|498.96|493.56|9
1625762130000|2021-07-08 16:35:30|498.96|493.56|498.75|493.35|498.97|493.57|498.73|493.33|9
1625762140000|2021-07-08 16:35:40|498.74|493.34|498.49|493.09|498.74|493.34|498.45|493.05|17
1625762150000|2021-07-08 16:35:50|498.47|493.07|498.49|493.09|498.5|493.1|498.45|493.05|9
1625762160000|2021-07-08 16:36:00|498.51|493.11|498.47|493.07|498.51|493.11|498.46|493.06|7
1625762170000|2021-07-08 16:36:10|498.46|493.06|498.44|493.04|498.47|493.07|498.37|492.97|27
1625762180000|2021-07-08 16:36:20|498.43|493.03|498.07|492.67|498.45|493.05|498.07|492.67|17
1625762190000|2021-07-08 16:36:30|497.95|492.55|497.97|492.57|498|492.6|497.94|492.54|7
1625762200000|2021-07-08 16:36:40|497.95|492.55|497.99|492.59|498.02|492.62|497.95|492.55|9
1625762210000|2021-07-08 16:36:50|498.03|492.63|498.03|492.63|498.08|492.68|498|492.6|7
1625762220000|2021-07-08 16:37:00|498.04|492.64|498.45|493.05|498.45|493.05|498.01|492.61|16
1625762230000|2021-07-08 16:37:10|498.61|493.21|498.72|493.32|498.72|493.32|498.61|493.21|6
1625762240000|2021-07-08 16:37:20|498.71|493.31|498.69|493.29|498.74|493.34|498.69|493.29|8
1625762250000|2021-07-08 16:37:30|498.71|493.31|498.7|493.3|498.78|493.38|498.7|493.3|13
1625762260000|2021-07-08 16:37:40|498.67|493.27|498.84|493.44|498.84|493.44|498.66|493.26|7
1625762270000|2021-07-08 16:37:50|498.74|493.34|498.74|493.34|498.95|493.55|498.73|493.33|9
1625762280000|2021-07-08 16:38:00|498.75|493.35|498.82|493.42|498.82|493.42|498.75|493.35|7
1625762290000|2021-07-08 16:38:10|498.88|493.48|498.54|493.14|498.89|493.49|498.53|493.13|13
1625762300000|2021-07-08 16:38:20|498.53|493.13|498.27|492.87|498.53|493.13|498.27|492.87|17
1625762310000|2021-07-08 16:38:30|498.19|492.79|497.92|492.52|498.19|492.79|497.92|492.52|11
1625762320000|2021-07-08 16:38:40|497.76|492.36|497.75|492.35|497.77|492.37|497.64|492.24|19
1625762330000|2021-07-08 16:38:50|497.76|492.36|497.42|492.02|497.78|492.38|497.41|492.01|23
1625762340000|2021-07-08 16:39:00|497.44|492.04|497.17|491.77|497.44|492.04|497.14|491.74|21
1625762350000|2021-07-08 16:39:10|497.18|491.78|497.18|491.78|497.23|491.83|497.17|491.77|8
1625762360000|2021-07-08 16:39:20|497.19|491.79|497.11|491.71|497.21|491.81|497.09|491.69|7
1625762370000|2021-07-08 16:39:30|497.1|491.7|496.78|491.38|497.1|491.7|496.78|491.38|14
1625762380000|2021-07-08 16:39:40|496.77|491.37|496.42|491.02|496.81|491.41|496.41|491.01|22
1625762390000|2021-07-08 16:39:50|496.43|491.03|496.77|491.37|496.77|491.37|496.43|491.03|15
1625762400000|2021-07-08 16:40:00|496.79|491.39|496.85|491.45|496.93|491.53|496.78|491.38|17
1625762410000|2021-07-08 16:40:10|496.86|491.46|496.75|491.35|496.99|491.59|496.75|491.35|18
1625762420000|2021-07-08 16:40:20|496.84|491.44|497.15|491.75|497.15|491.75|496.84|491.44|11
1625762430000|2021-07-08 16:40:30|497.23|491.83|497.22|491.82|497.23|491.83|497.2|491.8|8
1625762440000|2021-07-08 16:40:40|497.24|491.84|497.24|491.84|497.24|491.84|497.2|491.8|7
1625762450000|2021-07-08 16:40:50|497.25|491.85|497.34|491.94|497.41|492.01|497.24|491.84|15
1625762460000|2021-07-08 16:41:00|497.42|492.02|496.74|491.34|497.42|492.02|496.74|491.34|18
1625762470000|2021-07-08 16:41:10|496.76|491.36|496.71|491.31|496.81|491.41|496.71|491.31|13
1625762480000|2021-07-08 16:41:20|496.72|491.32|496.75|491.35|496.78|491.38|496.72|491.32|13
1625762490000|2021-07-08 16:41:30|496.72|491.32|496.71|491.31|496.72|491.32|496.63|491.23|4
1625762500000|2021-07-08 16:41:40|496.69|491.29|496.71|491.31|496.71|491.31|496.68|491.28|5
1625762510000|2021-07-08 16:41:50|496.72|491.32|496.94|491.54|496.97|491.57|496.72|491.32|14
1625762520000|2021-07-08 16:42:00|496.92|491.52|496.83|491.43|496.92|491.52|496.83|491.43|4
1625762530000|2021-07-08 16:42:10|496.89|491.49|496.72|491.32|496.89|491.49|496.66|491.26|8
1625762540000|2021-07-08 16:42:20|496.7|491.3|496.63|491.23|496.7|491.3|496.58|491.18|14
1625762560000|2021-07-08 16:42:40|496.5|491.1|496.5|491.1|496.5|491.1|496.5|491.1|1
1625762580000|2021-07-08 16:43:00|496.24|490.84|496.03|490.63|496.38|490.98|496.02|490.62|18
1625762590000|2021-07-08 16:43:10|495.96|490.56|496.03|490.63|496.03|490.63|495.91|490.51|16
1625762600000|2021-07-08 16:43:20|496.02|490.62|496.28|490.88|496.29|490.89|496.02|490.62|12
1625762610000|2021-07-08 16:43:30|496.29|490.89|496.23|490.83|496.29|490.89|496.22|490.82|12
1625762620000|2021-07-08 16:43:40|496.22|490.82|496.17|490.77|496.28|490.88|496.11|490.71|13
1625762630000|2021-07-08 16:43:50|496.18|490.78|496.19|490.79|496.19|490.79|496.18|490.78|2
1625762640000|2021-07-08 16:44:00|496.15|490.75|496.14|490.74|496.15|490.75|496.13|490.73|3
1625762650000|2021-07-08 16:44:10|496.15|490.75|496.03|490.63|496.15|490.75|496.03|490.63|3
1625762660000|2021-07-08 16:44:20|496.16|490.76|496.17|490.77|496.17|490.77|496.16|490.76|2
1625762670000|2021-07-08 16:44:30|496.2|490.8|496.03|490.63|496.2|490.8|496.03|490.63|2
1625762680000|2021-07-08 16:44:40|496.01|490.61|495.99|490.59|496.05|490.65|495.93|490.53|9
1625762690000|2021-07-08 16:44:50|495.95|490.55|495.61|490.21|495.95|490.55|495.51|490.11|13
1625762700000|2021-07-08 16:45:00|495.63|490.23|495.43|490.03|495.63|490.23|495.43|490.03|7
1625762710000|2021-07-08 16:45:10|495.54|490.14|495.45|490.05|495.57|490.17|495.4|490|13
1625762720000|2021-07-08 16:45:20|495.41|490.01|495.39|489.99|495.44|490.04|495.39|489.99|4
1625762730000|2021-07-08 16:45:30|495.41|490.01|495.41|490.01|495.43|490.03|495.35|489.95|10
1625762740000|2021-07-08 16:45:40|495.38|489.98|495.41|490.01|495.5|490.1|495.36|489.96|14
1625762750000|2021-07-08 16:45:50|495.39|489.99|495.34|489.94|495.39|489.99|495.34|489.94|12
1625762760000|2021-07-08 16:46:00|495.33|489.93|495.66|490.26|495.66|490.26|495.33|489.93|14
1625762770000|2021-07-08 16:46:10|495.67|490.27|495.64|490.24|495.76|490.36|495.64|490.24|16
1625762780000|2021-07-08 16:46:20|495.63|490.23|495.83|490.43|495.83|490.43|495.55|490.15|14
1625762790000|2021-07-08 16:46:30|495.96|490.56|496.34|490.94|496.34|490.94|495.96|490.56|6
1625762800000|2021-07-08 16:46:40|496.35|490.95|496.75|491.35|496.75|491.35|496.35|490.95|12
1625762810000|2021-07-08 16:46:50|496.76|491.36|496.94|491.54|496.98|491.58|496.76|491.36|14
1625762820000|2021-07-08 16:47:00|497.01|491.61|497.05|491.65|497.06|491.66|496.95|491.55|15
1625762830000|2021-07-08 16:47:10|496.9|491.5|496.7|491.3|496.9|491.5|496.7|491.3|11
1625762840000|2021-07-08 16:47:20|496.71|491.31|497.06|491.66|497.06|491.66|496.71|491.31|19
1625762850000|2021-07-08 16:47:30|497.05|491.65|497.04|491.64|497.05|491.65|497.03|491.63|6
1625762860000|2021-07-08 16:47:40|497.07|491.67|496.93|491.53|497.07|491.67|496.93|491.53|8
1625762870000|2021-07-08 16:47:50|496.94|491.54|497|491.6|497|491.6|496.94|491.54|8
1625762880000|2021-07-08 16:48:00|497.01|491.61|497.11|491.71|497.13|491.73|497.01|491.61|5
1625762900000|2021-07-08 16:48:20|497.14|491.74|497.61|492.21|497.61|492.21|497.14|491.74|7
1625762910000|2021-07-08 16:48:30|497.67|492.27|497.68|492.28|497.68|492.28|497.67|492.27|2
1625762920000|2021-07-08 16:48:40|497.75|492.35|497.75|492.35|497.75|492.35|497.75|492.35|1
1625762940000|2021-07-08 16:49:00|497.79|492.39|497.84|492.44|497.84|492.44|497.78|492.38|7
1625762950000|2021-07-08 16:49:10|497.85|492.45|497.85|492.45|497.85|492.45|497.85|492.45|1
1625762980000|2021-07-08 16:49:40|498.01|492.61|498.01|492.61|498.01|492.61|498.01|492.61|1
1625762990000|2021-07-08 16:49:50|498.21|492.81|498.23|492.83|498.23|492.83|498.21|492.81|2
1625763000000|2021-07-08 16:50:00|498.3|492.9|498.36|492.96|498.36|492.96|498.3|492.9|3
1625763010000|2021-07-08 16:50:10|498.37|492.97|498.52|493.12|498.52|493.12|498.37|492.97|6
1625763020000|2021-07-08 16:50:20|498.53|493.13|498.59|493.19|498.59|493.19|498.53|493.13|6
1625763030000|2021-07-08 16:50:30|498.61|493.21|498.92|493.52|498.92|493.52|498.61|493.21|10
1625763040000|2021-07-08 16:50:40|498.97|493.57|499.01|493.61|499.01|493.61|498.97|493.57|2
1625763050000|2021-07-08 16:50:50|499.15|493.75|499.19|493.79|499.22|493.82|499.15|493.75|5
1625763060000|2021-07-08 16:51:00|499.18|493.78|499.2|493.8|499.2|493.8|499.04|493.64|16
1625763070000|2021-07-08 16:51:10|499.19|493.79|498.96|493.56|499.2|493.8|498.96|493.56|13
1625763080000|2021-07-08 16:51:20|498.94|493.54|498.86|493.46|498.94|493.54|498.83|493.43|10
1625763090000|2021-07-08 16:51:30|498.9|493.5|498.95|493.55|499.02|493.62|498.9|493.5|7
1625763100000|2021-07-08 16:51:40|499.04|493.64|498.95|493.55|499.07|493.67|498.94|493.54|8
1625763110000|2021-07-08 16:51:50|499.05|493.65|499.02|493.62|499.05|493.65|498.95|493.55|6
1625763120000|2021-07-08 16:52:00|498.99|493.59|498.91|493.51|499.07|493.67|498.91|493.51|9
1625763130000|2021-07-08 16:52:10|498.89|493.49|498.89|493.49|498.91|493.51|498.84|493.44|6
1625763140000|2021-07-08 16:52:20|498.88|493.48|498.91|493.51|498.91|493.51|498.88|493.48|5
1625763150000|2021-07-08 16:52:30|498.92|493.52|499.12|493.72|499.12|493.72|498.91|493.51|5
1625763160000|2021-07-08 16:52:40|499.18|493.78|499.06|493.66|499.23|493.83|499.06|493.66|6
1625763170000|2021-07-08 16:52:50|498.99|493.59|498.95|493.55|498.99|493.59|498.95|493.55|2
1625763180000|2021-07-08 16:53:00|499.11|493.71|499.14|493.74|499.14|493.74|499.11|493.71|2
1625763190000|2021-07-08 16:53:10|499.15|493.75|499.14|493.74|499.15|493.75|499.14|493.74|2
1625763210000|2021-07-08 16:53:30|499.25|493.85|499.3|493.9|499.3|493.9|499.25|493.85|3
1625763220000|2021-07-08 16:53:40|499.26|493.86|498.81|493.41|499.3|493.9|498.78|493.38|21
1625763230000|2021-07-08 16:53:50|498.8|493.4|498.88|493.48|498.88|493.48|498.79|493.39|5
1625763240000|2021-07-08 16:54:00|498.87|493.47|498.8|493.4|498.88|493.48|498.74|493.34|12
1625763250000|2021-07-08 16:54:10|498.79|493.39|498.77|493.37|498.79|493.39|498.55|493.15|17
1625763260000|2021-07-08 16:54:20|498.78|493.38|498.84|493.44|498.86|493.46|498.65|493.25|10
1625763270000|2021-07-08 16:54:30|498.87|493.47|499.17|493.77|499.19|493.79|498.87|493.47|9
1625763280000|2021-07-08 16:54:40|499.16|493.76|498.91|493.51|499.17|493.77|498.91|493.51|18
1625763290000|2021-07-08 16:54:50|498.95|493.55|498.91|493.51|498.95|493.55|498.91|493.51|3
1625763300000|2021-07-08 16:55:00|498.85|493.45|498.88|493.48|498.89|493.49|498.84|493.44|13
1625763310000|2021-07-08 16:55:10|498.89|493.49|498.87|493.47|498.89|493.49|498.87|493.47|4
1625763320000|2021-07-08 16:55:20|498.89|493.49|498.74|493.34|498.89|493.49|498.69|493.29|19
1625763330000|2021-07-08 16:55:30|498.75|493.35|498.71|493.31|498.83|493.43|498.69|493.29|12
1625763340000|2021-07-08 16:55:40|498.73|493.33|498.65|493.25|498.78|493.38|498.65|493.25|15
1625763350000|2021-07-08 16:55:50|498.66|493.26|498.74|493.34|498.74|493.34|498.63|493.23|10
1625763360000|2021-07-08 16:56:00|498.72|493.32|498.74|493.34|498.77|493.37|498.65|493.25|8
1625763370000|2021-07-08 16:56:10|498.83|493.43|499.22|493.82|499.25|493.85|498.83|493.43|10
1625763380000|2021-07-08 16:56:20|499.3|493.9|499.32|493.92|499.32|493.92|499.3|493.9|4
1625763390000|2021-07-08 16:56:30|499.33|493.93|499.34|493.94|499.34|493.94|499.33|493.93|4
1625763410000|2021-07-08 16:56:50|499.27|493.87|499.21|493.81|499.27|493.87|499.21|493.81|4
1625763420000|2021-07-08 16:57:00|499.28|493.88|499.28|493.88|499.28|493.88|499.28|493.88|1
1625763430000|2021-07-08 16:57:10|499.33|493.93|499.33|493.93|499.39|493.99|499.33|493.93|6
1625763440000|2021-07-08 16:57:20|499.34|493.94|499.36|493.96|499.36|493.96|499.34|493.94|2
1625763450000|2021-07-08 16:57:30|499.34|493.94|499.37|493.97|499.38|493.98|499.33|493.93|6
1625763460000|2021-07-08 16:57:40|499.38|493.98|499.39|493.99|499.39|493.99|499.38|493.98|2
1625763470000|2021-07-08 16:57:50|499.36|493.96|499.21|493.81|499.36|493.96|499.21|493.81|6
1625763480000|2021-07-08 16:58:00|499.28|493.88|499.13|493.73|499.28|493.88|499.13|493.73|8
1625763490000|2021-07-08 16:58:10|499.15|493.75|499.17|493.77|499.28|493.88|499.14|493.74|7
1625763500000|2021-07-08 16:58:20|499.25|493.85|499.18|493.78|499.26|493.86|499.18|493.78|3
1625763510000|2021-07-08 16:58:30|499.17|493.77|499.17|493.77|499.18|493.78|499.17|493.77|3
1625763520000|2021-07-08 16:58:40|499.21|493.81|499.13|493.73|499.21|493.81|499.11|493.71|14
1625763530000|2021-07-08 16:58:50|499.18|493.78|499.15|493.75|499.18|493.78|499.11|493.71|9
1625763540000|2021-07-08 16:59:00|499.16|493.76|499.15|493.75|499.21|493.81|499.15|493.75|10
1625763550000|2021-07-08 16:59:10|499.21|493.81|499.5|494.1|499.55|494.15|499.21|493.81|13
1625763560000|2021-07-08 16:59:20|499.49|494.09|499.41|494.01|499.49|494.09|499.32|493.92|18
1625763570000|2021-07-08 16:59:30|499.4|494|499.46|494.06|499.47|494.07|499.4|494|9
1625763580000|2021-07-08 16:59:40|499.47|494.07|499.35|493.95|499.47|494.07|499.35|493.95|9
1625763590000|2021-07-08 16:59:50|499.36|493.96|499.21|493.81|499.37|493.97|499.17|493.77|25
1625763600000|2021-07-08 17:00:00|499.22|493.82|499.2|493.8|499.26|493.86|499.17|493.77|12
1625763610000|2021-07-08 17:00:10|499.21|493.81|499.29|493.89|499.33|493.93|499.21|493.81|20
1625763620000|2021-07-08 17:00:20|499.26|493.86|499.25|493.85|499.26|493.86|499.24|493.84|3
1625763630000|2021-07-08 17:00:30|499.19|493.79|499.1|493.7|499.19|493.79|499.07|493.67|8
1625763640000|2021-07-08 17:00:40|499.13|493.73|499.1|493.7|499.17|493.77|499.06|493.66|10
1625763650000|2021-07-08 17:00:50|499.08|493.68|499|493.6|499.1|493.7|498.98|493.58|18
1625763660000|2021-07-08 17:01:00|499.02|493.62|499|493.6|499.07|493.67|499|493.6|14
1625763670000|2021-07-08 17:01:10|498.94|493.54|498.96|493.56|498.96|493.56|498.94|493.54|5
1625763680000|2021-07-08 17:01:20|498.95|493.55|498.94|493.54|498.95|493.55|498.94|493.54|4
1625763700000|2021-07-08 17:01:40|498.98|493.58|498.95|493.55|498.98|493.58|498.94|493.54|3
1625763710000|2021-07-08 17:01:50|499.02|493.62|499.17|493.77|499.17|493.77|498.97|493.57|5
1625763720000|2021-07-08 17:02:00|499.32|493.92|499.63|494.23|499.63|494.23|499.32|493.92|7
1625763730000|2021-07-08 17:02:10|499.66|494.26|499.81|494.41|499.82|494.42|499.65|494.25|7
1625763740000|2021-07-08 17:02:20|499.87|494.47|500.5|495.1|500.55|495.15|499.87|494.47|14
1625763750000|2021-07-08 17:02:30|500.47|495.07|500.53|495.13|500.53|495.13|500.47|495.07|3
1625763770000|2021-07-08 17:02:50|500.58|495.18|500.65|495.25|500.76|495.36|500.58|495.18|6
1625763780000|2021-07-08 17:03:00|500.72|495.32|500.51|495.11|500.72|495.32|500.29|494.89|23
1625763790000|2021-07-08 17:03:10|500.5|495.1|500.45|495.05|500.5|495.1|500.17|494.77|13
1625763800000|2021-07-08 17:03:20|500.39|494.99|500.3|494.9|500.39|494.99|500.3|494.9|2
1625763810000|2021-07-08 17:03:30|500.31|494.91|500.31|494.91|500.31|494.91|500.31|494.91|1
1625763820000|2021-07-08 17:03:40|500.32|494.92|500.39|494.99|500.39|494.99|500.31|494.91|5
1625763830000|2021-07-08 17:03:50|500.31|494.91|500.18|494.78|500.33|494.93|500.16|494.76|12
1625763840000|2021-07-08 17:04:00|500.15|494.75|500.17|494.77|500.17|494.77|500.15|494.75|6
1625763850000|2021-07-08 17:04:10|500.15|494.75|499.94|494.54|500.15|494.75|499.94|494.54|13
1625763860000|2021-07-08 17:04:20|499.93|494.53|499.8|494.4|499.93|494.53|499.69|494.29|19
1625763870000|2021-07-08 17:04:30|499.79|494.39|499.81|494.41|499.81|494.41|499.77|494.37|5
1625763880000|2021-07-08 17:04:40|499.79|494.39|499.75|494.35|499.79|494.39|499.73|494.33|6
1625763890000|2021-07-08 17:04:50|499.76|494.36|499.57|494.17|499.76|494.36|499.52|494.12|10
1625763900000|2021-07-08 17:05:00|499.49|494.09|499.81|494.41|499.81|494.41|499.49|494.09|9
1625763910000|2021-07-08 17:05:10|499.9|494.5|499.92|494.52|499.97|494.57|499.89|494.49|8
1625763920000|2021-07-08 17:05:20|499.9|494.5|499.62|494.22|499.91|494.51|499.61|494.21|18
1625763930000|2021-07-08 17:05:30|499.59|494.19|499.54|494.14|499.6|494.2|499.51|494.11|8
1625763940000|2021-07-08 17:05:40|499.52|494.12|499.14|493.74|499.52|494.12|499.14|493.74|16
1625763950000|2021-07-08 17:05:50|499.17|493.77|499.2|493.8|499.22|493.82|499.17|493.77|9
1625763960000|2021-07-08 17:06:00|499.21|493.81|499.21|493.81|499.22|493.82|499.13|493.73|11
1625763970000|2021-07-08 17:06:10|499.2|493.8|499.2|493.8|499.25|493.85|499.19|493.79|14
1625763980000|2021-07-08 17:06:20|499.19|493.79|499.14|493.74|499.19|493.79|499.13|493.73|9
1625763990000|2021-07-08 17:06:30|499.11|493.71|498.67|493.27|499.11|493.71|498.64|493.24|17
1625764000000|2021-07-08 17:06:40|498.68|493.28|498.59|493.19|498.74|493.34|498.59|493.19|15
1625764010000|2021-07-08 17:06:50|498.6|493.2|498.62|493.22|498.63|493.23|498.6|493.2|6
1625764020000|2021-07-08 17:07:00|498.61|493.21|498.49|493.09|498.62|493.22|498.47|493.07|5
1625764030000|2021-07-08 17:07:10|498.55|493.15|498.43|493.03|498.55|493.15|498.42|493.02|11
1625764040000|2021-07-08 17:07:20|498.41|493.01|498.39|492.99|498.44|493.04|498.39|492.99|8
1625764050000|2021-07-08 17:07:30|498.49|493.09|498.42|493.02|498.49|493.09|498.4|493|6
1625764060000|2021-07-08 17:07:40|498.47|493.07|498.43|493.03|498.54|493.14|498.4|493|7
1625764070000|2021-07-08 17:07:50|498.42|493.02|498.47|493.07|498.48|493.08|498.38|492.98|11
1625764080000|2021-07-08 17:08:00|498.39|492.99|499.06|493.66|499.11|493.71|498.39|492.99|15
1625764090000|2021-07-08 17:08:10|499.1|493.7|498.87|493.47|499.1|493.7|498.87|493.47|10
1625764100000|2021-07-08 17:08:20|498.9|493.5|498.75|493.35|498.9|493.5|498.75|493.35|12
1625764110000|2021-07-08 17:08:30|498.74|493.34|498.56|493.16|498.74|493.34|498.56|493.16|12
1625764120000|2021-07-08 17:08:40|498.49|493.09|498.59|493.19|498.59|493.19|498.49|493.09|13
1625764130000|2021-07-08 17:08:50|498.58|493.18|498.52|493.12|498.58|493.18|498.52|493.12|11
1625764140000|2021-07-08 17:09:00|498.53|493.13|498.54|493.14|498.54|493.14|498.53|493.13|2
1625764160000|2021-07-08 17:09:20|498.53|493.13|498.46|493.06|498.58|493.18|498.46|493.06|7
1625764170000|2021-07-08 17:09:30|498.52|493.12|498.44|493.04|498.52|493.12|498.44|493.04|2
1625764180000|2021-07-08 17:09:40|498.49|493.09|498.49|493.09|498.49|493.09|498.49|493.09|1
1625764190000|2021-07-08 17:09:50|498.48|493.08|498.49|493.09|498.49|493.09|498.41|493.01|14
1625764200000|2021-07-08 17:10:00|498.41|493.01|498.46|493.06|498.51|493.11|498.41|493.01|13
1625764210000|2021-07-08 17:10:10|498.59|493.19|498.59|493.19|498.59|493.19|498.59|493.19|1
1625764240000|2021-07-08 17:10:40|498.56|493.16|498.35|492.95|498.6|493.2|498.35|492.95|12
1625764250000|2021-07-08 17:10:50|498.27|492.87|498.28|492.88|498.34|492.94|498.25|492.85|17
1625764260000|2021-07-08 17:11:00|498.3|492.9|498.33|492.93|498.34|492.94|498.28|492.88|9
1625764270000|2021-07-08 17:11:10|498.32|492.92|497.96|492.56|498.32|492.92|497.95|492.55|19
1625764280000|2021-07-08 17:11:20|498.04|492.64|497.87|492.47|498.12|492.72|497.87|492.47|7
1625764290000|2021-07-08 17:11:30|497.83|492.43|497.58|492.18|497.83|492.43|497.49|492.09|27
1625764300000|2021-07-08 17:11:40|497.59|492.19|497.73|492.33|497.85|492.45|497.59|492.19|16
1625764310000|2021-07-08 17:11:50|497.74|492.34|497.74|492.34|497.74|492.34|497.74|492.34|1
1625764320000|2021-07-08 17:12:00|497.56|492.16|497.29|491.89|497.58|492.18|497.29|491.89|17
1625764330000|2021-07-08 17:12:10|497.26|491.86|497.13|491.73|497.3|491.9|497.02|491.62|27
1625764340000|2021-07-08 17:12:20|497.12|491.72|496.74|491.34|497.12|491.72|496.73|491.33|21
1625764350000|2021-07-08 17:12:30|496.81|491.41|496.85|491.45|496.96|491.56|496.71|491.31|21
1625764360000|2021-07-08 17:12:40|497|491.6|497.02|491.62|497.02|491.62|496.99|491.59|6
1625764370000|2021-07-08 17:12:50|497.01|491.61|496.99|491.59|497.01|491.61|496.99|491.59|3
1625764380000|2021-07-08 17:13:00|497|491.6|496.82|491.42|497|491.6|496.81|491.41|14
1625764390000|2021-07-08 17:13:10|496.84|491.44|496.56|491.16|496.84|491.44|496.56|491.16|16
1625764400000|2021-07-08 17:13:20|496.6|491.2|496.66|491.26|496.66|491.26|496.6|491.2|3
1625764410000|2021-07-08 17:13:30|496.65|491.25|496.69|491.29|496.69|491.29|496.65|491.25|4
1625764420000|2021-07-08 17:13:40|496.74|491.34|496.87|491.47|496.87|491.47|496.74|491.34|2
1625764430000|2021-07-08 17:13:50|497|491.6|497|491.6|497|491.6|497|491.6|1
1625764440000|2021-07-08 17:14:00|497.03|491.63|497.03|491.63|497.03|491.63|497.02|491.62|3
1625764450000|2021-07-08 17:14:10|496.84|491.44|496.44|491.04|496.84|491.44|496.44|491.04|13
1625764460000|2021-07-08 17:14:20|496.46|491.06|496.1|490.7|496.46|491.06|496.1|490.7|11
1625764470000|2021-07-08 17:14:30|496.12|490.72|496.49|491.09|496.58|491.18|496.11|490.71|20
1625764480000|2021-07-08 17:14:40|496.5|491.1|496.49|491.09|496.5|491.1|496.49|491.09|4
1625764490000|2021-07-08 17:14:50|496.5|491.1|496.6|491.2|496.61|491.21|496.5|491.1|9
1625764500000|2021-07-08 17:15:00|496.61|491.21|496.62|491.22|496.62|491.22|496.61|491.21|4
1625764510000|2021-07-08 17:15:10|496.61|491.21|496.59|491.19|496.61|491.21|496.56|491.16|7
1625764520000|2021-07-08 17:15:20|496.58|491.18|496.59|491.19|496.59|491.19|496.58|491.18|2
1625764530000|2021-07-08 17:15:30|496.61|491.21|496.61|491.21|496.61|491.21|496.61|491.21|1
1625764540000|2021-07-08 17:15:40|496.62|491.22|496.62|491.22|496.62|491.22|496.62|491.22|1
1625764550000|2021-07-08 17:15:50|496.73|491.33|496.88|491.48|496.89|491.49|496.73|491.33|10
1625764560000|2021-07-08 17:16:00|496.89|491.49|497.07|491.67|497.07|491.67|496.89|491.49|8
1625764570000|2021-07-08 17:16:10|497.06|491.66|497.11|491.71|497.11|491.71|497.06|491.66|6
1625764580000|2021-07-08 17:16:20|497.1|491.7|497.02|491.62|497.11|491.71|497.01|491.61|8
1625764590000|2021-07-08 17:16:30|497.01|491.61|496.86|491.46|497.01|491.61|496.84|491.44|11
1625764600000|2021-07-08 17:16:40|496.73|491.33|496.7|491.3|496.74|491.34|496.59|491.19|12
1625764610000|2021-07-08 17:16:50|496.66|491.26|496.64|491.24|496.66|491.26|496.63|491.23|7
1625764620000|2021-07-08 17:17:00|496.66|491.26|496.61|491.21|496.66|491.26|496.61|491.21|5
1625764630000|2021-07-08 17:17:10|496.71|491.31|496.78|491.38|496.78|491.38|496.71|491.31|5
1625764640000|2021-07-08 17:17:20|496.79|491.39|496.8|491.4|496.81|491.41|496.79|491.39|10
1625764650000|2021-07-08 17:17:30|496.83|491.43|496.9|491.5|496.9|491.5|496.83|491.43|3
1625764660000|2021-07-08 17:17:40|496.91|491.51|496.82|491.42|496.99|491.59|496.81|491.41|8
1625764670000|2021-07-08 17:17:50|496.74|491.34|496.64|491.24|496.77|491.37|496.64|491.24|7
1625764680000|2021-07-08 17:18:00|496.67|491.27|496.75|491.35|496.81|491.41|496.66|491.26|7
1625764690000|2021-07-08 17:18:10|496.78|491.38|496.79|491.39|496.82|491.42|496.77|491.37|6
1625764700000|2021-07-08 17:18:20|496.81|491.41|497.02|491.62|497.03|491.63|496.81|491.41|11
1625764720000|2021-07-08 17:18:40|497.03|491.63|497.14|491.74|497.14|491.74|497.03|491.63|6
1625764730000|2021-07-08 17:18:50|497.15|491.75|497.25|491.85|497.25|491.85|497.15|491.75|5
1625764740000|2021-07-08 17:19:00|497.23|491.83|497.21|491.81|497.23|491.83|497.21|491.81|6
1625764750000|2021-07-08 17:19:10|497.2|491.8|497.02|491.62|497.2|491.8|497.02|491.62|7
1625764760000|2021-07-08 17:19:20|497.04|491.64|496.82|491.42|497.04|491.64|496.79|491.39|19
1625764770000|2021-07-08 17:19:30|496.83|491.43|496.89|491.49|496.9|491.5|496.81|491.41|22
1625764780000|2021-07-08 17:19:40|496.88|491.48|496.89|491.49|496.91|491.51|496.85|491.45|19
1625764790000|2021-07-08 17:19:50|496.86|491.46|496.77|491.37|496.89|491.49|496.77|491.37|13
1625764800000|2021-07-08 17:20:00|496.78|491.38|496.77|491.37|496.81|491.41|496.76|491.36|19
1625764810000|2021-07-08 17:20:10|496.76|491.36|496.77|491.37|496.78|491.38|496.74|491.34|10
1625764820000|2021-07-08 17:20:20|496.76|491.36|496.97|491.57|497.05|491.65|496.74|491.34|16
1625764830000|2021-07-08 17:20:30|497|491.6|497|491.6|497|491.6|496.98|491.58|6
1625764840000|2021-07-08 17:20:40|496.99|491.59|496.99|491.59|496.99|491.59|496.96|491.56|6
1625764850000|2021-07-08 17:20:50|496.98|491.58|497|491.6|497.01|491.61|496.98|491.58|4
1625764860000|2021-07-08 17:21:00|497.01|491.61|497.1|491.7|497.1|491.7|497.01|491.61|4
1625764870000|2021-07-08 17:21:10|497.13|491.73|497.34|491.94|497.36|491.96|497.13|491.73|9
1625764880000|2021-07-08 17:21:20|497.35|491.95|497.35|491.95|497.35|491.95|497.35|491.95|1
1625764900000|2021-07-08 17:21:40|497.33|491.93|497.33|491.93|497.33|491.93|497.33|491.93|1
1625764910000|2021-07-08 17:21:50|497.4|492|497.44|492.04|497.44|492.04|497.4|492|3
1625764920000|2021-07-08 17:22:00|497.46|492.06|497.74|492.34|497.75|492.35|497.45|492.05|9
1625764930000|2021-07-08 17:22:10|497.82|492.42|498.02|492.62|498.02|492.62|497.82|492.42|19
1625764940000|2021-07-08 17:22:20|498.01|492.61|497.85|492.45|498.01|492.61|497.74|492.34|17
1625764950000|2021-07-08 17:22:30|497.84|492.44|497.78|492.38|497.84|492.44|497.73|492.33|10
1625764960000|2021-07-08 17:22:40|497.72|492.32|497.58|492.18|497.72|492.32|497.58|492.18|3
1625764970000|2021-07-08 17:22:50|497.61|492.21|497.59|492.19|497.61|492.21|497.56|492.16|7
1625764980000|2021-07-08 17:23:00|497.58|492.18|497.92|492.52|497.93|492.53|497.58|492.18|10
1625764990000|2021-07-08 17:23:10|497.93|492.53|497.93|492.53|497.97|492.57|497.93|492.53|8
1625765000000|2021-07-08 17:23:20|497.95|492.55|497.95|492.55|497.95|492.55|497.93|492.53|6
1625765010000|2021-07-08 17:23:30|497.94|492.54|497.94|492.54|497.94|492.54|497.94|492.54|1
1625765020000|2021-07-08 17:23:40|497.93|492.53|497.94|492.54|497.95|492.55|497.93|492.53|5
1625765030000|2021-07-08 17:23:50|497.93|492.53|497.94|492.54|497.95|492.55|497.93|492.53|7
1625765040000|2021-07-08 17:24:00|497.95|492.55|497.96|492.56|497.96|492.56|497.95|492.55|2
1625765050000|2021-07-08 17:24:10|497.98|492.58|497.96|492.56|497.98|492.58|497.96|492.56|2
1625765060000|2021-07-08 17:24:20|497.95|492.55|497.88|492.48|497.95|492.55|497.88|492.48|3
1625765070000|2021-07-08 17:24:30|497.96|492.56|497.92|492.52|497.96|492.56|497.92|492.52|2
1625765080000|2021-07-08 17:24:40|497.88|492.48|497.64|492.24|497.88|492.48|497.64|492.24|5
1625765090000|2021-07-08 17:24:50|497.75|492.35|497.63|492.23|497.75|492.35|497.63|492.23|5
1625765100000|2021-07-08 17:25:00|497.47|492.07|497.67|492.27|497.67|492.27|497.47|492.07|3
1625765110000|2021-07-08 17:25:10|497.63|492.23|497.67|492.27|497.71|492.31|497.63|492.23|15
1625765120000|2021-07-08 17:25:20|497.69|492.29|497.68|492.28|497.7|492.3|497.67|492.27|4
1625765130000|2021-07-08 17:25:30|497.67|492.27|497.7|492.3|497.7|492.3|497.67|492.27|7
1625765140000|2021-07-08 17:25:40|497.71|492.31|497.72|492.32|497.72|492.32|497.71|492.31|2
1625765150000|2021-07-08 17:25:50|497.71|492.31|497.82|492.42|497.82|492.42|497.71|492.31|7
1625765160000|2021-07-08 17:26:00|497.83|492.43|497.83|492.43|497.83|492.43|497.83|492.43|1
1625765170000|2021-07-08 17:26:10|497.9|492.5|497.9|492.5|497.9|492.5|497.9|492.5|1
1625765180000|2021-07-08 17:26:20|498|492.6|498.16|492.76|498.16|492.76|497.95|492.55|12
1625765190000|2021-07-08 17:26:30|498.14|492.74|498.15|492.75|498.17|492.77|498.14|492.74|8
1625765200000|2021-07-08 17:26:40|498.13|492.73|498.15|492.75|498.17|492.77|498.13|492.73|4
1625765220000|2021-07-08 17:27:00|498.16|492.76|498.16|492.76|498.16|492.76|498.15|492.75|3
1625765250000|2021-07-08 17:27:30|498.15|492.75|497.72|492.32|498.15|492.75|497.72|492.32|17
1625765260000|2021-07-08 17:27:40|497.7|492.3|497.64|492.24|497.71|492.31|497.61|492.21|9
1625765270000|2021-07-08 17:27:50|497.63|492.23|497.63|492.23|497.63|492.23|497.63|492.23|1
1625765280000|2021-07-08 17:28:00|497.62|492.22|497.71|492.31|497.73|492.33|497.62|492.22|10
1625765290000|2021-07-08 17:28:10|497.78|492.38|498|492.6|498|492.6|497.78|492.38|11
1625765300000|2021-07-08 17:28:20|497.99|492.59|498|492.6|498|492.6|497.99|492.59|2
1625765310000|2021-07-08 17:28:30|498.04|492.64|498.03|492.63|498.05|492.65|498.03|492.63|10
1625765320000|2021-07-08 17:28:40|498.04|492.64|498.2|492.8|498.2|492.8|498.04|492.64|12
1625765330000|2021-07-08 17:28:50|498.47|493.07|498.56|493.16|498.58|493.18|498.47|493.07|16
1625765340000|2021-07-08 17:29:00|498.58|493.18|498.6|493.2|498.6|493.2|498.57|493.17|4
1625765350000|2021-07-08 17:29:10|498.62|493.22|498.62|493.22|498.62|493.22|498.6|493.2|3
1625765360000|2021-07-08 17:29:20|498.83|493.43|498.79|493.39|498.83|493.43|498.79|493.39|4
1625765370000|2021-07-08 17:29:30|498.69|493.29|498.33|492.93|498.69|493.29|498.33|492.93|14
1625765380000|2021-07-08 17:29:40|498.31|492.91|498.44|493.04|498.44|493.04|498.31|492.91|5
1625765390000|2021-07-08 17:29:50|498.45|493.05|498.47|493.07|498.48|493.08|498.45|493.05|9
1625765400000|2021-07-08 17:30:00|498.49|493.09|498.2|492.8|498.5|493.1|498.2|492.8|15
1625765410000|2021-07-08 17:30:10|498.16|492.76|498.13|492.73|498.16|492.76|498.09|492.69|9
1625765420000|2021-07-08 17:30:20|498.12|492.72|498.08|492.68|498.13|492.73|498.08|492.68|9
1625765430000|2021-07-08 17:30:30|498.09|492.69|498.32|492.92|498.33|492.93|498.09|492.69|14
1625765440000|2021-07-08 17:30:40|498.33|492.93|498.39|492.99|498.39|492.99|498.33|492.93|9
1625765450000|2021-07-08 17:30:50|498.51|493.11|498.9|493.5|498.9|493.5|498.49|493.09|16
1625765480000|2021-07-08 17:31:20|498.94|493.54|499.28|493.88|499.3|493.9|498.94|493.54|16
1625765490000|2021-07-08 17:31:30|499.26|493.86|499.15|493.75|499.28|493.88|499.15|493.75|4
1625765500000|2021-07-08 17:31:40|499.07|493.67|499.03|493.63|499.07|493.67|499.03|493.63|6
1625765510000|2021-07-08 17:31:50|499.02|493.62|499.02|493.62|499.02|493.62|499.02|493.62|1
1625765520000|2021-07-08 17:32:00|499.18|493.78|499.18|493.78|499.18|493.78|499.16|493.76|5
1625765530000|2021-07-08 17:32:10|499.13|493.73|499.14|493.74|499.24|493.84|499.13|493.73|4
1625765540000|2021-07-08 17:32:20|499.24|493.84|499.33|493.93|499.35|493.95|499.24|493.84|5
1625765560000|2021-07-08 17:32:40|499.42|494.02|499.43|494.03|499.43|494.03|499.41|494.01|4
1625765580000|2021-07-08 17:33:00|499.34|493.94|499.34|493.94|499.34|493.94|499.34|493.94|1
1625765590000|2021-07-08 17:33:10|499.38|493.98|499.24|493.84|499.38|493.98|499.24|493.84|13
1625765600000|2021-07-08 17:33:20|499.08|493.68|499.01|493.61|499.08|493.68|499|493.6|4
1625765620000|2021-07-08 17:33:40|499.02|493.62|499.02|493.62|499.02|493.62|499.02|493.62|1
1625765630000|2021-07-08 17:33:50|499.01|493.61|499.34|493.94|499.34|493.94|499.01|493.61|6
1625765640000|2021-07-08 17:34:00|499.42|494.02|499.44|494.04|499.46|494.06|499.42|494.02|3
1625765650000|2021-07-08 17:34:10|499.46|494.06|499.52|494.12|499.52|494.12|499.46|494.06|3
1625765660000|2021-07-08 17:34:20|499.55|494.15|499.54|494.14|499.55|494.15|499.54|494.14|2
1625765670000|2021-07-08 17:34:30|499.53|494.13|499.59|494.19|499.81|494.41|499.53|494.13|12
1625765680000|2021-07-08 17:34:40|499.53|494.13|499.44|494.04|499.53|494.13|499.42|494.02|10
1625765690000|2021-07-08 17:34:50|499.43|494.03|499.38|493.98|499.43|494.03|499.38|493.98|4
1625765700000|2021-07-08 17:35:00|499.37|493.97|499.51|494.11|499.51|494.11|499.34|493.94|7
1625765710000|2021-07-08 17:35:10|499.45|494.05|499.45|494.05|499.45|494.05|499.45|494.05|1
1625765720000|2021-07-08 17:35:20|499.43|494.03|499.46|494.06|499.47|494.07|499.4|494|9
1625765730000|2021-07-08 17:35:30|499.44|494.04|499.45|494.05|499.45|494.05|499.44|494.04|2
1625765740000|2021-07-08 17:35:40|499.44|494.04|499.44|494.04|499.44|494.04|499.44|494.04|1
1625765750000|2021-07-08 17:35:50|499.45|494.05|499.44|494.04|499.45|494.05|499.44|494.04|2
1625765760000|2021-07-08 17:36:00|499.45|494.05|499.45|494.05|499.45|494.05|499.44|494.04|9
1625765770000|2021-07-08 17:36:10|499.49|494.09|499.49|494.09|499.49|494.09|499.49|494.09|1
1625765780000|2021-07-08 17:36:20|499.5|494.1|499.49|494.09|499.5|494.1|499.49|494.09|4
1625765790000|2021-07-08 17:36:30|499.5|494.1|499.48|494.08|499.5|494.1|499.48|494.08|4
1625765800000|2021-07-08 17:36:40|499.71|494.31|499.71|494.31|499.72|494.32|499.71|494.31|5
1625765810000|2021-07-08 17:36:50|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625765820000|2021-07-08 17:37:00|499.71|494.31|499.5|494.1|499.75|494.35|499.5|494.1|10
1625765840000|2021-07-08 17:37:20|499.45|494.05|499.45|494.05|499.45|494.05|499.45|494.05|1
1625765850000|2021-07-08 17:37:30|499.54|494.14|499.37|493.97|499.54|494.14|499.37|493.97|4
1625765860000|2021-07-08 17:37:40|499.41|494.01|499.41|494.01|499.46|494.06|499.37|493.97|7
1625765870000|2021-07-08 17:37:50|499.45|494.05|499.41|494.01|499.48|494.08|499.39|493.99|8
1625765880000|2021-07-08 17:38:00|499.45|494.05|499.61|494.21|499.61|494.21|499.39|493.99|12
1625765890000|2021-07-08 17:38:10|499.65|494.25|499.65|494.25|499.65|494.25|499.65|494.25|1
1625765900000|2021-07-08 17:38:20|499.64|494.24|499.68|494.28|499.68|494.28|499.64|494.24|3
1625765910000|2021-07-08 17:38:30|499.67|494.27|499.66|494.26|499.74|494.34|499.66|494.26|6
1625765920000|2021-07-08 17:38:40|499.74|494.34|499.8|494.4|499.82|494.42|499.72|494.32|13
1625765930000|2021-07-08 17:38:50|499.82|494.42|499.74|494.34|499.82|494.42|499.62|494.22|13
1625765940000|2021-07-08 17:39:00|499.73|494.33|499.73|494.33|499.73|494.33|499.73|494.33|1
1625765950000|2021-07-08 17:39:10|499.7|494.3|499.71|494.31|499.71|494.31|499.7|494.3|2
1625765960000|2021-07-08 17:39:20|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625765970000|2021-07-08 17:39:30|499.7|494.3|499.7|494.3|499.7|494.3|499.7|494.3|1
1625765980000|2021-07-08 17:39:40|499.69|494.29|499.83|494.43|499.83|494.43|499.69|494.29|7
1625765990000|2021-07-08 17:39:50|499.82|494.42|499.82|494.42|499.83|494.43|499.81|494.41|5
1625766000000|2021-07-08 17:40:00|499.79|494.39|499.7|494.3|499.83|494.43|499.7|494.3|9
1625766010000|2021-07-08 17:40:10|499.76|494.36|499.45|494.05|499.76|494.36|499.45|494.05|6
1625766020000|2021-07-08 17:40:20|499.61|494.21|499.61|494.21|499.61|494.21|499.61|494.21|1
1625766030000|2021-07-08 17:40:30|499.63|494.23|499.64|494.24|499.7|494.3|499.62|494.22|8
1625766050000|2021-07-08 17:40:50|499.7|494.3|499.81|494.41|499.81|494.41|499.7|494.3|3
1625766060000|2021-07-08 17:41:00|499.82|494.42|499.86|494.46|499.91|494.51|499.82|494.42|5
1625766070000|2021-07-08 17:41:10|499.85|494.45|500|494.6|500.01|494.61|499.85|494.45|14
1625766080000|2021-07-08 17:41:20|500.01|494.61|499.99|494.59|500.01|494.61|499.97|494.57|18
1625766090000|2021-07-08 17:41:30|499.98|494.58|499.98|494.58|500|494.6|499.98|494.58|11
1625766100000|2021-07-08 17:41:40|500|494.6|500.01|494.61|500.01|494.61|499.98|494.58|7
1625766110000|2021-07-08 17:41:50|500|494.6|500.02|494.62|500.06|494.66|500|494.6|4
1625766120000|2021-07-08 17:42:00|499.99|494.59|499.92|494.52|499.99|494.59|499.91|494.51|3
1625766150000|2021-07-08 17:42:30|499.89|494.49|499.64|494.24|499.89|494.49|499.64|494.24|14
1625766160000|2021-07-08 17:42:40|499.63|494.23|499.65|494.25|499.65|494.25|499.63|494.23|5
1625766170000|2021-07-08 17:42:50|499.64|494.24|499.76|494.36|499.76|494.36|499.64|494.24|10
1625766180000|2021-07-08 17:43:00|499.82|494.42|499.83|494.43|499.84|494.44|499.78|494.38|10
1625766190000|2021-07-08 17:43:10|499.84|494.44|499.83|494.43|499.84|494.44|499.83|494.43|4
1625766200000|2021-07-08 17:43:20|499.84|494.44|499.83|494.43|499.84|494.44|499.83|494.43|2
1625766210000|2021-07-08 17:43:30|499.85|494.45|499.78|494.38|499.85|494.45|499.77|494.37|8
1625766220000|2021-07-08 17:43:40|499.79|494.39|499.77|494.37|499.79|494.39|499.77|494.37|2
1625766230000|2021-07-08 17:43:50|499.79|494.39|499.81|494.41|499.81|494.41|499.79|494.39|3
1625766250000|2021-07-08 17:44:10|499.8|494.4|499.8|494.4|499.8|494.4|499.8|494.4|1
1625766260000|2021-07-08 17:44:20|499.81|494.41|499.81|494.41|499.81|494.41|499.81|494.41|1
1625766280000|2021-07-08 17:44:40|499.79|494.39|499.73|494.33|499.82|494.42|499.73|494.33|6
1625766290000|2021-07-08 17:44:50|499.75|494.35|499.59|494.19|499.75|494.35|499.57|494.17|10
1625766300000|2021-07-08 17:45:00|499.6|494.2|499.68|494.28|499.68|494.28|499.48|494.08|10
1625766320000|2021-07-08 17:45:20|499.65|494.25|499.67|494.27|499.68|494.28|499.65|494.25|6
1625766330000|2021-07-08 17:45:30|499.66|494.26|499.65|494.25|499.67|494.27|499.64|494.24|9
1625766340000|2021-07-08 17:45:40|499.66|494.26|499.67|494.27|499.67|494.27|499.66|494.26|2
1625766350000|2021-07-08 17:45:50|499.68|494.28|499.68|494.28|499.68|494.28|499.68|494.28|1
1625766360000|2021-07-08 17:46:00|499.63|494.23|499.67|494.27|499.67|494.27|499.63|494.23|9
1625766370000|2021-07-08 17:46:10|499.68|494.28|499.68|494.28|499.68|494.28|499.68|494.28|1
1625766380000|2021-07-08 17:46:20|499.59|494.19|499.61|494.21|499.62|494.22|499.59|494.19|5
1625766390000|2021-07-08 17:46:30|499.6|494.2|499.77|494.37|499.78|494.38|499.6|494.2|11
1625766400000|2021-07-08 17:46:40|499.76|494.36|499.91|494.51|499.91|494.51|499.73|494.33|16
1625766410000|2021-07-08 17:46:50|499.9|494.5|499.86|494.46|499.9|494.5|499.86|494.46|4
1625766420000|2021-07-08 17:47:00|499.92|494.52|499.9|494.5|499.92|494.52|499.87|494.47|16
1625766430000|2021-07-08 17:47:10|499.89|494.49|499.89|494.49|499.92|494.52|499.88|494.48|5
1625766450000|2021-07-08 17:47:30|499.85|494.45|499.72|494.32|499.85|494.45|499.64|494.24|10
1625766460000|2021-07-08 17:47:40|499.73|494.33|499.73|494.33|499.73|494.33|499.72|494.32|3
1625766480000|2021-07-08 17:48:00|499.74|494.34|499.74|494.34|499.74|494.34|499.74|494.34|1
1625766500000|2021-07-08 17:48:20|499.73|494.33|499.74|494.34|499.74|494.34|499.73|494.33|2
1625766510000|2021-07-08 17:48:30|499.73|494.33|499.73|494.33|499.74|494.34|499.73|494.33|3
1625766520000|2021-07-08 17:48:40|499.74|494.34|499.67|494.27|499.74|494.34|499.64|494.24|8
1625766530000|2021-07-08 17:48:50|499.66|494.26|499.54|494.14|499.66|494.26|499.54|494.14|9
1625766540000|2021-07-08 17:49:00|499.58|494.18|499.56|494.16|499.64|494.24|499.52|494.12|5
1625766550000|2021-07-08 17:49:10|499.53|494.13|499.55|494.15|499.58|494.18|499.53|494.13|15
1625766560000|2021-07-08 17:49:20|499.54|494.14|499.77|494.37|499.77|494.37|499.54|494.14|8
1625766570000|2021-07-08 17:49:30|499.78|494.38|499.76|494.36|499.78|494.38|499.75|494.35|7
1625766580000|2021-07-08 17:49:40|499.74|494.34|499.6|494.2|499.74|494.34|499.6|494.2|7
1625766590000|2021-07-08 17:49:50|499.54|494.14|499.39|493.99|499.54|494.14|499.35|493.95|17
1625766600000|2021-07-08 17:50:00|499.42|494.02|499.51|494.11|499.51|494.11|499.41|494.01|9
1625766610000|2021-07-08 17:50:10|499.5|494.1|499.49|494.09|499.5|494.1|499.47|494.07|5
1625766620000|2021-07-08 17:50:20|499.43|494.03|499.59|494.19|499.71|494.31|499.42|494.02|13
1625766650000|2021-07-08 17:50:50|499.73|494.33|499.86|494.46|499.86|494.46|499.73|494.33|6
1625766660000|2021-07-08 17:51:00|499.87|494.47|500.14|494.74|500.14|494.74|499.87|494.47|10
1625766670000|2021-07-08 17:51:10|500.08|494.68|500.06|494.66|500.08|494.68|500.06|494.66|5
1625766680000|2021-07-08 17:51:20|500.12|494.72|500.13|494.73|500.13|494.73|500.12|494.72|6
1625766690000|2021-07-08 17:51:30|500.12|494.72|500.13|494.73|500.13|494.73|500.12|494.72|2
1625766720000|2021-07-08 17:52:00|500.12|494.72|500.12|494.72|500.12|494.72|500.12|494.72|1
1625766750000|2021-07-08 17:52:30|500.11|494.71|499.97|494.57|500.13|494.73|499.97|494.57|5
1625766760000|2021-07-08 17:52:40|499.94|494.54|500.01|494.61|500.13|494.73|499.94|494.54|8
1625766770000|2021-07-08 17:52:50|500.07|494.67|500.01|494.61|500.07|494.67|500.01|494.61|4
1625766780000|2021-07-08 17:53:00|500.03|494.63|500.07|494.67|500.07|494.67|500.01|494.61|6
1625766790000|2021-07-08 17:53:10|500.05|494.65|500.07|494.67|500.07|494.67|500.03|494.63|4
1625766800000|2021-07-08 17:53:20|500.05|494.65|500.05|494.65|500.05|494.65|500.05|494.65|1
1625766810000|2021-07-08 17:53:30|500.06|494.66|500.05|494.65|500.06|494.66|500.05|494.65|2
1625766820000|2021-07-08 17:53:40|500.07|494.67|500.07|494.67|500.07|494.67|500.05|494.65|5
1625766830000|2021-07-08 17:53:50|500.11|494.71|500.1|494.7|500.11|494.71|500.03|494.63|6
1625766840000|2021-07-08 17:54:00|500.09|494.69|499.89|494.49|500.09|494.69|499.89|494.49|15
1625766850000|2021-07-08 17:54:10|499.87|494.47|499.88|494.48|499.9|494.5|499.85|494.45|10
1625766860000|2021-07-08 17:54:20|499.85|494.45|499.99|494.59|499.99|494.59|499.85|494.45|9
1625766870000|2021-07-08 17:54:30|499.96|494.56|499.84|494.44|499.96|494.56|499.64|494.24|20
1625766880000|2021-07-08 17:54:40|499.89|494.49|499.96|494.56|499.96|494.56|499.89|494.49|9
1625766890000|2021-07-08 17:54:50|499.86|494.46|499.87|494.47|499.91|494.51|499.79|494.39|13
1625766900000|2021-07-08 17:55:00|499.86|494.46|499.61|494.21|499.86|494.46|499.61|494.21|7
1625766910000|2021-07-08 17:55:10|499.56|494.16|499.47|494.07|499.56|494.16|499.44|494.04|7
1625766920000|2021-07-08 17:55:20|499.41|494.01|499.03|493.63|499.44|494.04|499.03|493.63|14
1625766930000|2021-07-08 17:55:30|499.01|493.61|498.97|493.57|499.03|493.63|498.97|493.57|6
1625766940000|2021-07-08 17:55:40|498.96|493.56|499.02|493.62|499.07|493.67|498.95|493.55|9
1625766950000|2021-07-08 17:55:50|499.03|493.63|499.07|493.67|499.1|493.7|499.03|493.63|7
1625766960000|2021-07-08 17:56:00|499.01|493.61|499.06|493.66|499.1|493.7|499.01|493.61|6
1625766980000|2021-07-08 17:56:20|499.16|493.76|499.15|493.75|499.16|493.76|499.15|493.75|2
1625766990000|2021-07-08 17:56:30|499.27|493.87|499.27|493.87|499.27|493.87|499.27|493.87|1
1625767000000|2021-07-08 17:56:40|499.24|493.84|499.08|493.68|499.24|493.84|499.08|493.68|8
1625767010000|2021-07-08 17:56:50|499.1|493.7|499.35|493.95|499.36|493.96|499.08|493.68|9
1625767020000|2021-07-08 17:57:00|499.36|493.96|499.46|494.06|499.46|494.06|499.33|493.93|8
1625767030000|2021-07-08 17:57:10|499.49|494.09|499.14|493.74|499.49|494.09|499.14|493.74|13
1625767040000|2021-07-08 17:57:20|499.12|493.72|499.12|493.72|499.13|493.73|499.1|493.7|7
1625767060000|2021-07-08 17:57:40|499.13|493.73|499.14|493.74|499.14|493.74|499.12|493.72|5
1625767070000|2021-07-08 17:57:50|499.13|493.73|499.05|493.65|499.13|493.73|499.05|493.65|10
1625767080000|2021-07-08 17:58:00|499.04|493.64|499.02|493.62|499.05|493.65|499.02|493.62|5
1625767090000|2021-07-08 17:58:10|499.05|493.65|499.16|493.76|499.16|493.76|499.04|493.64|7
1625767100000|2021-07-08 17:58:20|499.11|493.71|499.12|493.72|499.13|493.73|499.11|493.71|3
1625767110000|2021-07-08 17:58:30|499.11|493.71|499.11|493.71|499.11|493.71|499.11|493.71|1
1625767120000|2021-07-08 17:58:40|499.07|493.67|499.07|493.67|499.07|493.67|499.07|493.67|1
1625767130000|2021-07-08 17:58:50|499.06|493.66|499.02|493.62|499.06|493.66|499.01|493.61|4
1625767140000|2021-07-08 17:59:00|499.05|493.65|499.07|493.67|499.11|493.71|499.05|493.65|10
1625767150000|2021-07-08 17:59:10|499.02|493.62|499.04|493.64|499.09|493.69|499.01|493.61|11
1625767160000|2021-07-08 17:59:20|499.05|493.65|499.05|493.65|499.07|493.67|498.99|493.59|13
1625767170000|2021-07-08 17:59:30|499.11|493.71|499.14|493.74|499.14|493.74|499.06|493.66|11
1625767180000|2021-07-08 17:59:40|499.12|493.72|499.07|493.67|499.14|493.74|499.07|493.67|11
1625767190000|2021-07-08 17:59:50|499.08|493.68|499.09|493.69|499.09|493.69|499.08|493.68|2
1625767200000|2021-07-08 18:00:00|499.1|493.7|499.77|494.37|499.77|494.37|499.1|493.7|16
1625767210000|2021-07-08 18:00:10|499.91|494.51|499.84|494.44|500.14|494.74|499.84|494.44|21
1625767220000|2021-07-08 18:00:20|499.83|494.43|499.53|494.13|499.83|494.43|499.51|494.11|28
1625767230000|2021-07-08 18:00:30|499.55|494.15|499.75|494.35|499.75|494.35|499.53|494.13|6
1625767240000|2021-07-08 18:00:40|499.72|494.32|499.68|494.28|499.72|494.32|499.66|494.26|13
1625767250000|2021-07-08 18:00:50|499.7|494.3|499.63|494.23|499.75|494.35|499.63|494.23|8
1625767260000|2021-07-08 18:01:00|499.64|494.24|499.72|494.32|499.72|494.32|499.64|494.24|9
1625767270000|2021-07-08 18:01:10|499.71|494.31|499.74|494.34|499.74|494.34|499.71|494.31|7
1625767290000|2021-07-08 18:01:30|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625767300000|2021-07-08 18:01:40|499.74|494.34|499.74|494.34|499.74|494.34|499.72|494.32|5
1625767310000|2021-07-08 18:01:50|499.87|494.47|500.04|494.64|500.04|494.64|499.87|494.47|12
1625767330000|2021-07-08 18:02:10|500.05|494.65|500.05|494.65|500.05|494.65|500.05|494.65|1
1625767340000|2021-07-08 18:02:20|500.14|494.74|500.14|494.74|500.14|494.74|500.14|494.74|1
1625767350000|2021-07-08 18:02:30|500.19|494.79|500.2|494.8|500.21|494.81|500.19|494.79|3
1625767360000|2021-07-08 18:02:40|500.21|494.81|500.19|494.79|500.22|494.82|500.19|494.79|18
1625767370000|2021-07-08 18:02:50|500.17|494.77|500.18|494.78|500.18|494.78|500.17|494.77|2
1625767380000|2021-07-08 18:03:00|500.2|494.8|500.2|494.8|500.2|494.8|500.2|494.8|1
1625767390000|2021-07-08 18:03:10|500.27|494.87|500.27|494.87|500.27|494.87|500.27|494.87|1
1625767400000|2021-07-08 18:03:20|500.34|494.94|500.37|494.97|500.37|494.97|500.34|494.94|2
1625767410000|2021-07-08 18:03:30|500.29|494.89|499.98|494.58|500.29|494.89|499.98|494.58|16
1625767420000|2021-07-08 18:03:40|499.89|494.49|499.89|494.49|499.89|494.49|499.89|494.49|1
1625767440000|2021-07-08 18:04:00|500.05|494.65|500.02|494.62|500.05|494.65|499.97|494.57|11
1625767450000|2021-07-08 18:04:10|499.97|494.57|499.96|494.56|500.02|494.62|499.93|494.53|14
1625767460000|2021-07-08 18:04:20|499.97|494.57|499.98|494.58|500.03|494.63|499.96|494.56|10
1625767470000|2021-07-08 18:04:30|499.99|494.59|499.99|494.59|500|494.6|499.98|494.58|5
1625767480000|2021-07-08 18:04:40|499.98|494.58|499.66|494.26|499.99|494.59|499.64|494.24|13
1625767490000|2021-07-08 18:04:50|499.69|494.29|499.59|494.19|499.69|494.29|499.59|494.19|11
1625767500000|2021-07-08 18:05:00|499.61|494.21|499.44|494.04|499.61|494.21|499.44|494.04|14
1625767510000|2021-07-08 18:05:10|499.43|494.03|499.24|493.84|499.43|494.03|499.24|493.84|15
1625767520000|2021-07-08 18:05:20|499.26|493.86|499.36|493.96|499.36|493.96|499.25|493.85|6
1625767530000|2021-07-08 18:05:30|499.38|493.98|499.43|494.03|499.5|494.1|499.37|493.97|12
1625767540000|2021-07-08 18:05:40|499.42|494.02|499.46|494.06|499.48|494.08|499.42|494.02|6
1625767550000|2021-07-08 18:05:50|499.47|494.07|499.59|494.19|499.59|494.19|499.47|494.07|4
1625767560000|2021-07-08 18:06:00|499.56|494.16|499.56|494.16|499.64|494.24|499.56|494.16|5
1625767570000|2021-07-08 18:06:10|499.64|494.24|499.64|494.24|499.64|494.24|499.64|494.24|1
1625767580000|2021-07-08 18:06:20|499.59|494.19|499.59|494.19|499.59|494.19|499.59|494.19|1
1625767590000|2021-07-08 18:06:30|499.58|494.18|499.62|494.22|499.64|494.24|499.58|494.18|11
1625767600000|2021-07-08 18:06:40|499.63|494.23|499.57|494.17|499.63|494.23|499.57|494.17|8
1625767610000|2021-07-08 18:06:50|499.58|494.18|499.74|494.34|499.74|494.34|499.58|494.18|7
1625767620000|2021-07-08 18:07:00|499.76|494.36|499.73|494.33|499.76|494.36|499.73|494.33|8
1625767630000|2021-07-08 18:07:10|499.75|494.35|499.75|494.35|499.75|494.35|499.75|494.35|1
1625767640000|2021-07-08 18:07:20|500.07|494.67|499.95|494.55|500.07|494.67|499.94|494.54|11
1625767650000|2021-07-08 18:07:30|499.94|494.54|499.94|494.54|499.97|494.57|499.76|494.36|13
1625767660000|2021-07-08 18:07:40|499.85|494.45|500.02|494.62|500.02|494.62|499.85|494.45|5
1625767670000|2021-07-08 18:07:50|500.04|494.64|500.05|494.65|500.06|494.66|500.02|494.62|7
1625767680000|2021-07-08 18:08:00|500.1|494.7|499.87|494.47|500.1|494.7|499.87|494.47|5
1625767690000|2021-07-08 18:08:10|499.88|494.48|499.76|494.36|499.88|494.48|499.76|494.36|10
1625767700000|2021-07-08 18:08:20|499.74|494.34|499.74|494.34|499.74|494.34|499.74|494.34|1
1625767710000|2021-07-08 18:08:30|499.77|494.37|499.19|493.79|499.77|494.37|499.19|493.79|24
1625767720000|2021-07-08 18:08:40|499.2|493.8|499.21|493.81|499.32|493.92|499.19|493.79|15
1625767730000|2021-07-08 18:08:50|499.18|493.78|499.2|493.8|499.2|493.8|499.18|493.78|2
1625767740000|2021-07-08 18:09:00|499.21|493.81|499.31|493.91|499.31|493.91|499.14|493.74|9
1625767750000|2021-07-08 18:09:10|499.2|493.8|499.24|493.84|499.31|493.91|499.18|493.78|9
1625767760000|2021-07-08 18:09:20|499.23|493.83|499.18|493.78|499.23|493.83|499.13|493.73|13
1625767770000|2021-07-08 18:09:30|499.17|493.77|499.18|493.78|499.18|493.78|499.17|493.77|2
1625767780000|2021-07-08 18:09:40|499.19|493.79|499.2|493.8|499.2|493.8|499.19|493.79|2
1625767790000|2021-07-08 18:09:50|499.19|493.79|499.17|493.77|499.19|493.79|499.17|493.77|9
1625767800000|2021-07-08 18:10:00|499.16|493.76|499.13|493.73|499.21|493.81|499.13|493.73|4
1625767810000|2021-07-08 18:10:10|499.08|493.68|499.08|493.68|499.14|493.74|499.08|493.68|14
1625767820000|2021-07-08 18:10:20|499.14|493.74|499.16|493.76|499.16|493.76|499.14|493.74|2
1625767840000|2021-07-08 18:10:40|499.17|493.77|499.17|493.77|499.17|493.77|499.17|493.77|1
1625767850000|2021-07-08 18:10:50|499.16|493.76|499.13|493.73|499.17|493.77|499.13|493.73|4
1625767860000|2021-07-08 18:11:00|499.16|493.76|499.14|493.74|499.16|493.76|499.14|493.74|5
1625767870000|2021-07-08 18:11:10|499.12|493.72|499.12|493.72|499.12|493.72|499.12|493.72|1
1625767880000|2021-07-08 18:11:20|499.13|493.73|499.14|493.74|499.14|493.74|499.13|493.73|4
1625767890000|2021-07-08 18:11:30|499.16|493.76|499.14|493.74|499.16|493.76|499.13|493.73|6
1625767900000|2021-07-08 18:11:40|499.13|493.73|499.12|493.72|499.13|493.73|499.12|493.72|6
1625767910000|2021-07-08 18:11:50|499.11|493.71|499.12|493.72|499.13|493.73|499.11|493.71|9
1625767920000|2021-07-08 18:12:00|499.11|493.71|499.11|493.71|499.11|493.71|499.1|493.7|3
1625767930000|2021-07-08 18:12:10|499.13|493.73|499.13|493.73|499.13|493.73|499.13|493.73|1
1625767950000|2021-07-08 18:12:30|499.16|493.76|499.24|493.84|499.24|493.84|499.16|493.76|4
1625767960000|2021-07-08 18:12:40|499.29|493.89|499.22|493.82|499.29|493.89|499.22|493.82|7
1625767970000|2021-07-08 18:12:50|499.2|493.8|499.13|493.73|499.2|493.8|499.13|493.73|11
1625767990000|2021-07-08 18:13:10|499.09|493.69|499.18|493.78|499.21|493.81|499.09|493.69|5
1625768000000|2021-07-08 18:13:20|499.16|493.76|499.14|493.74|499.18|493.78|499.13|493.73|21
1625768010000|2021-07-08 18:13:30|499.16|493.76|499.17|493.77|499.18|493.78|499.14|493.74|15
1625768020000|2021-07-08 18:13:40|499.18|493.78|499.22|493.82|499.22|493.82|499.07|493.67|4
1625768030000|2021-07-08 18:13:50|499.2|493.8|499.21|493.81|499.22|493.82|499.2|493.8|9
1625768040000|2021-07-08 18:14:00|499.2|493.8|499.22|493.82|499.22|493.82|499.2|493.8|11
1625768050000|2021-07-08 18:14:10|499.21|493.81|499.2|493.8|499.21|493.81|499.19|493.79|11
1625768060000|2021-07-08 18:14:20|499.19|493.79|499.2|493.8|499.21|493.81|499.19|493.79|8
1625768070000|2021-07-08 18:14:30|499.19|493.79|498.93|493.53|499.19|493.79|498.93|493.53|10
1625768080000|2021-07-08 18:14:40|498.92|493.52|498.92|493.52|498.92|493.52|498.92|493.52|1
1625768090000|2021-07-08 18:14:50|498.95|493.55|498.91|493.51|498.95|493.55|498.91|493.51|5
1625768100000|2021-07-08 18:15:00|498.92|493.52|499.2|493.8|499.2|493.8|498.92|493.52|11
1625768110000|2021-07-08 18:15:10|499.21|493.81|499.29|493.89|499.29|493.89|499.21|493.81|5
1625768120000|2021-07-08 18:15:20|499.28|493.88|499.25|493.85|499.28|493.88|499.24|493.84|6
1625768130000|2021-07-08 18:15:30|499.23|493.83|499.21|493.81|499.23|493.83|499.21|493.81|2
1625768160000|2021-07-08 18:16:00|499.09|493.69|498.93|493.53|499.1|493.7|498.9|493.5|10
1625768170000|2021-07-08 18:16:10|498.92|493.52|498.89|493.49|498.92|493.52|498.87|493.47|4
1625768180000|2021-07-08 18:16:20|498.9|493.5|498.57|493.17|498.92|493.52|498.56|493.16|23
1625768190000|2021-07-08 18:16:30|498.56|493.16|498.57|493.17|498.61|493.21|498.56|493.16|7
1625768200000|2021-07-08 18:16:40|498.56|493.16|498.55|493.15|498.57|493.17|498.51|493.11|12
1625768210000|2021-07-08 18:16:50|498.56|493.16|498.55|493.15|498.56|493.16|498.55|493.15|4
1625768220000|2021-07-08 18:17:00|498.56|493.16|498.58|493.18|498.58|493.18|498.56|493.16|3
1625768230000|2021-07-08 18:17:10|498.57|493.17|498.57|493.17|498.57|493.17|498.57|493.17|1
1625768240000|2021-07-08 18:17:20|498.59|493.19|498.55|493.15|498.61|493.21|498.53|493.13|5
1625768250000|2021-07-08 18:17:30|498.56|493.16|498.54|493.14|498.58|493.18|498.47|493.07|8
1625768260000|2021-07-08 18:17:40|498.47|493.07|498.52|493.12|498.59|493.19|498.47|493.07|12
1625768270000|2021-07-08 18:17:50|498.72|493.32|498.72|493.32|498.72|493.32|498.7|493.3|8
1625768280000|2021-07-08 18:18:00|498.71|493.31|498.79|493.39|498.79|493.39|498.7|493.3|9
1625768300000|2021-07-08 18:18:20|498.78|493.38|498.78|493.38|498.78|493.38|498.78|493.38|1
1625768310000|2021-07-08 18:18:30|498.77|493.37|498.69|493.29|498.77|493.37|498.68|493.28|7
1625768320000|2021-07-08 18:18:40|498.64|493.24|498.62|493.22|498.69|493.29|498.59|493.19|10
1625768330000|2021-07-08 18:18:50|498.6|493.2|498.56|493.16|498.6|493.2|498.55|493.15|5
1625768340000|2021-07-08 18:19:00|498.58|493.18|498.57|493.17|498.6|493.2|498.53|493.13|6
1625768350000|2021-07-08 18:19:10|498.5|493.1|498.45|493.05|498.5|493.1|498.45|493.05|4
1625768370000|2021-07-08 18:19:30|498.44|493.04|498.42|493.02|498.44|493.04|498.42|493.02|2
1625768380000|2021-07-08 18:19:40|498.48|493.08|498.36|492.96|498.48|493.08|498.36|492.96|10
1625768390000|2021-07-08 18:19:50|498.34|492.94|498.36|492.96|498.36|492.96|498.34|492.94|4
1625768410000|2021-07-08 18:20:10|498.34|492.94|498.33|492.93|498.34|492.94|498.33|492.93|2
1625768420000|2021-07-08 18:20:20|498.3|492.9|498.1|492.7|498.3|492.9|498.1|492.7|10
1625768430000|2021-07-08 18:20:30|498.08|492.68|497.95|492.55|498.08|492.68|497.93|492.53|9
1625768440000|2021-07-08 18:20:40|497.96|492.56|497.98|492.58|497.98|492.58|497.96|492.56|3
1625768450000|2021-07-08 18:20:50|497.95|492.55|498.29|492.89|498.31|492.91|497.95|492.55|12
1625768460000|2021-07-08 18:21:00|498.15|492.75|498.01|492.61|498.15|492.75|498.01|492.61|8
1625768470000|2021-07-08 18:21:10|498.02|492.62|498.01|492.61|498.02|492.62|497.99|492.59|6
1625768480000|2021-07-08 18:21:20|498.05|492.65|498.23|492.83|498.24|492.84|498.05|492.65|12
1625768490000|2021-07-08 18:21:30|498.24|492.84|498.19|492.79|498.24|492.84|498.16|492.76|11
1625768500000|2021-07-08 18:21:40|498.21|492.81|498.23|492.83|498.23|492.83|498.21|492.81|3
1625768510000|2021-07-08 18:21:50|498.24|492.84|498.26|492.86|498.26|492.86|498.2|492.8|7
1625768520000|2021-07-08 18:22:00|498.25|492.85|498.3|492.9|498.34|492.94|498.25|492.85|5
1625768530000|2021-07-08 18:22:10|498.28|492.88|498.19|492.79|498.28|492.88|498.19|492.79|5
1625768540000|2021-07-08 18:22:20|498.23|492.83|498.29|492.89|498.29|492.89|498.22|492.82|5
1625768550000|2021-07-08 18:22:30|498.3|492.9|498.33|492.93|498.33|492.93|498.29|492.89|5
1625768560000|2021-07-08 18:22:40|498.31|492.91|498.35|492.95|498.35|492.95|498.29|492.89|5
1625768570000|2021-07-08 18:22:50|498.34|492.94|498.19|492.79|498.35|492.95|498.19|492.79|13
1625768580000|2021-07-08 18:23:00|498.18|492.78|498.18|492.78|498.18|492.78|498.18|492.78|1
1625768590000|2021-07-08 18:23:10|498.17|492.77|498.19|492.79|498.19|492.79|498.17|492.77|2
1625768600000|2021-07-08 18:23:20|498.26|492.86|498.05|492.65|498.26|492.86|498.04|492.64|5
1625768620000|2021-07-08 18:23:40|498.17|492.77|498.16|492.76|498.17|492.77|498.06|492.66|3
1625768630000|2021-07-08 18:23:50|498.17|492.77|498.17|492.77|498.17|492.77|498.17|492.77|1
1625768660000|2021-07-08 18:24:20|497.95|492.55|498.01|492.61|498.07|492.67|497.91|492.51|13
1625768670000|2021-07-08 18:24:30|498|492.6|497.97|492.57|498|492.6|497.96|492.56|4
1625768680000|2021-07-08 18:24:40|497.96|492.56|497.96|492.56|498.07|492.67|497.95|492.55|12
1625768690000|2021-07-08 18:24:50|497.95|492.55|497.83|492.43|497.95|492.55|497.82|492.42|8
1625768700000|2021-07-08 18:25:00|497.84|492.44|497.97|492.57|497.97|492.57|497.84|492.44|3
1625768710000|2021-07-08 18:25:10|497.9|492.5|497.91|492.51|497.91|492.51|497.9|492.5|2
1625768720000|2021-07-08 18:25:20|497.9|492.5|497.75|492.35|497.9|492.5|497.75|492.35|4
1625768730000|2021-07-08 18:25:30|497.93|492.53|497.91|492.51|497.95|492.55|497.91|492.51|7
1625768740000|2021-07-08 18:25:40|497.71|492.31|497.68|492.28|497.78|492.38|497.6|492.2|14
1625768750000|2021-07-08 18:25:50|497.63|492.23|497.51|492.11|497.63|492.23|497.5|492.1|18
1625768760000|2021-07-08 18:26:00|497.52|492.12|497.46|492.06|497.54|492.14|497.45|492.05|14
1625768770000|2021-07-08 18:26:10|497.44|492.04|497.47|492.07|497.47|492.07|497.44|492.04|6
1625768780000|2021-07-08 18:26:20|497.53|492.13|497.42|492.02|497.56|492.16|497.42|492.02|19
1625768790000|2021-07-08 18:26:30|497.41|492.01|497.4|492|497.44|492.04|497.4|492|4
1625768800000|2021-07-08 18:26:40|497.45|492.05|497.54|492.14|497.62|492.22|497.45|492.05|8
1625768810000|2021-07-08 18:26:50|497.52|492.12|497.43|492.03|497.52|492.12|497.39|491.99|7
1625768820000|2021-07-08 18:27:00|497.37|491.97|497.32|491.92|497.37|491.97|497.32|491.92|4
1625768830000|2021-07-08 18:27:10|497.34|491.94|497.38|491.98|497.47|492.07|497.29|491.89|16
1625768840000|2021-07-08 18:27:20|497.37|491.97|497.36|491.96|497.45|492.05|497.34|491.94|17
1625768850000|2021-07-08 18:27:30|497.33|491.93|497.33|491.93|497.33|491.93|497.33|491.93|1
1625768860000|2021-07-08 18:27:40|497.36|491.96|497.36|491.96|497.36|491.96|497.36|491.96|1
1625768870000|2021-07-08 18:27:50|497.5|492.1|497.43|492.03|497.5|492.1|497.43|492.03|3
1625768890000|2021-07-08 18:28:10|497.44|492.04|497.51|492.11|497.57|492.17|497.44|492.04|13
1625768900000|2021-07-08 18:28:20|497.5|492.1|497.46|492.06|497.52|492.12|497.45|492.05|7
1625768910000|2021-07-08 18:28:30|497.47|492.07|497.55|492.15|497.58|492.18|497.46|492.06|8
1625768920000|2021-07-08 18:28:40|497.56|492.16|497.6|492.2|497.69|492.29|497.56|492.16|8
1625768930000|2021-07-08 18:28:50|497.57|492.17|497.5|492.1|497.58|492.18|497.5|492.1|5
1625768940000|2021-07-08 18:29:00|497.51|492.11|497.43|492.03|497.51|492.11|497.43|492.03|2
1625768950000|2021-07-08 18:29:10|497.47|492.07|497.47|492.07|497.47|492.07|497.45|492.05|6
1625768960000|2021-07-08 18:29:20|497.5|492.1|497.75|492.35|497.75|492.35|497.5|492.1|11
1625768970000|2021-07-08 18:29:30|497.74|492.34|497.59|492.19|497.74|492.34|497.54|492.14|9
1625768980000|2021-07-08 18:29:40|497.57|492.17|497.58|492.18|497.71|492.31|497.56|492.16|8
1625768990000|2021-07-08 18:29:50|497.57|492.17|497.58|492.18|497.58|492.18|497.57|492.17|2
1625769000000|2021-07-08 18:30:00|497.63|492.23|497.68|492.28|497.68|492.28|497.63|492.23|3
1625769020000|2021-07-08 18:30:20|497.69|492.29|497.99|492.59|498.02|492.62|497.69|492.29|7
1625769030000|2021-07-08 18:30:30|498.01|492.61|497.92|492.52|498.01|492.61|497.91|492.51|8
1625769040000|2021-07-08 18:30:40|497.91|492.51|497.86|492.46|497.93|492.53|497.74|492.34|10
1625769050000|2021-07-08 18:30:50|497.84|492.44|497.59|492.19|497.84|492.44|497.59|492.19|7
1625769060000|2021-07-08 18:31:00|497.61|492.21|497.34|491.94|497.61|492.21|497.34|491.94|8
1625769070000|2021-07-08 18:31:10|497.3|491.9|497.33|491.93|497.34|491.94|497.11|491.71|23
1625769080000|2021-07-08 18:31:20|497.32|491.92|497.29|491.89|497.32|491.92|497.27|491.87|8
1625769090000|2021-07-08 18:31:30|497.3|491.9|497.44|492.04|497.44|492.04|497.3|491.9|6
1625769100000|2021-07-08 18:31:40|497.47|492.07|497.56|492.16|497.57|492.17|497.47|492.07|6
1625769120000|2021-07-08 18:32:00|497.57|492.17|497.69|492.29|497.69|492.29|497.56|492.16|8
1625769130000|2021-07-08 18:32:10|497.68|492.28|497.89|492.49|497.89|492.49|497.68|492.28|13
1625769140000|2021-07-08 18:32:20|497.96|492.56|498.02|492.62|498.03|492.63|497.96|492.56|7
1625769150000|2021-07-08 18:32:30|497.97|492.57|497.95|492.55|497.97|492.57|497.95|492.55|11
1625769160000|2021-07-08 18:32:40|497.96|492.56|498.07|492.67|498.09|492.69|497.96|492.56|6
1625769180000|2021-07-08 18:33:00|498.03|492.63|497.83|492.43|498.03|492.63|497.83|492.43|7
1625769190000|2021-07-08 18:33:10|497.85|492.45|497.93|492.53|497.93|492.53|497.82|492.42|4
1625769200000|2021-07-08 18:33:20|497.98|492.58|497.62|492.22|497.98|492.58|497.59|492.19|6
1625769210000|2021-07-08 18:33:30|497.63|492.23|497.79|492.39|497.79|492.39|497.54|492.14|12
1625769220000|2021-07-08 18:33:40|497.78|492.38|497.86|492.46|497.86|492.46|497.78|492.38|8
1625769230000|2021-07-08 18:33:50|497.85|492.45|497.95|492.55|497.95|492.55|497.85|492.45|15
1625769240000|2021-07-08 18:34:00|497.96|492.56|497.87|492.47|497.96|492.56|497.83|492.43|11
1625769250000|2021-07-08 18:34:10|497.86|492.46|497.7|492.3|497.86|492.46|497.68|492.28|17
1625769260000|2021-07-08 18:34:20|497.71|492.31|497.71|492.31|497.72|492.32|497.7|492.3|7
1625769270000|2021-07-08 18:34:30|497.7|492.3|497.68|492.28|497.7|492.3|497.68|492.28|3
1625769280000|2021-07-08 18:34:40|497.69|492.29|497.71|492.31|497.71|492.31|497.68|492.28|10
1625769290000|2021-07-08 18:34:50|497.7|492.3|497.71|492.31|497.71|492.31|497.7|492.3|2
1625769300000|2021-07-08 18:35:00|497.7|492.3|497.7|492.3|497.71|492.31|497.69|492.29|11
1625769310000|2021-07-08 18:35:10|497.69|492.29|497.71|492.31|497.71|492.31|497.69|492.29|6
1625769320000|2021-07-08 18:35:20|497.77|492.37|497.77|492.37|497.78|492.38|497.73|492.33|7
1625769330000|2021-07-08 18:35:30|497.75|492.35|497.92|492.52|497.92|492.52|497.75|492.35|16
1625769340000|2021-07-08 18:35:40|497.91|492.51|497.76|492.36|497.91|492.51|497.76|492.36|12
1625769350000|2021-07-08 18:35:50|497.77|492.37|497.81|492.41|497.81|492.41|497.77|492.37|5
1625769360000|2021-07-08 18:36:00|497.8|492.4|497.82|492.42|497.88|492.48|497.78|492.38|12
1625769370000|2021-07-08 18:36:10|497.86|492.46|497.98|492.58|498.02|492.62|497.86|492.46|17
1625769380000|2021-07-08 18:36:20|497.99|492.59|498|492.6|498.01|492.61|497.98|492.58|10
1625769390000|2021-07-08 18:36:30|498.01|492.61|498.01|492.61|498.06|492.66|498|492.6|5
1625769400000|2021-07-08 18:36:40|498.05|492.65|498.05|492.65|498.05|492.65|498.05|492.65|1
1625769410000|2021-07-08 18:36:50|498.09|492.69|498.09|492.69|498.1|492.7|498.06|492.66|6
1625769420000|2021-07-08 18:37:00|498.1|492.7|498.1|492.7|498.11|492.71|498.1|492.7|3
1625769430000|2021-07-08 18:37:10|498.11|492.71|498.18|492.78|498.25|492.85|498.11|492.71|11
1625769440000|2021-07-08 18:37:20|498.19|492.79|498.19|492.79|498.19|492.79|498.19|492.79|1
1625769450000|2021-07-08 18:37:30|498.24|492.84|498.24|492.84|498.24|492.84|498.22|492.82|4
1625769460000|2021-07-08 18:37:40|498.19|492.79|498.18|492.78|498.22|492.82|498.18|492.78|5
1625769470000|2021-07-08 18:37:50|498.01|492.61|498.01|492.61|498.01|492.61|498.01|492.61|1
1625769480000|2021-07-08 18:38:00|498.03|492.63|498.03|492.63|498.05|492.65|498.03|492.63|4
1625769490000|2021-07-08 18:38:10|498|492.6|497.93|492.53|498|492.6|497.93|492.53|2
1625769500000|2021-07-08 18:38:20|497.96|492.56|497.95|492.55|497.96|492.56|497.95|492.55|2
1625769510000|2021-07-08 18:38:30|497.94|492.54|497.94|492.54|497.94|492.54|497.93|492.53|3
1625769520000|2021-07-08 18:38:40|497.95|492.55|497.95|492.55|497.95|492.55|497.94|492.54|3
1625769540000|2021-07-08 18:39:00|497.96|492.56|497.94|492.54|497.96|492.56|497.94|492.54|2
1625769550000|2021-07-08 18:39:10|497.93|492.53|497.89|492.49|497.93|492.53|497.88|492.48|5
1625769560000|2021-07-08 18:39:20|497.88|492.48|497.88|492.48|497.89|492.49|497.88|492.48|3
1625769570000|2021-07-08 18:39:30|497.89|492.49|497.37|491.97|497.89|492.49|497.37|491.97|8
1625769580000|2021-07-08 18:39:40|497.35|491.95|497.26|491.86|497.35|491.95|497.22|491.82|17
1625769590000|2021-07-08 18:39:50|497.25|491.85|497.16|491.76|497.25|491.85|497.16|491.76|9
1625769600000|2021-07-08 18:40:00|497.06|491.66|496.57|491.17|497.1|491.7|496.52|491.12|24
1625769610000|2021-07-08 18:40:10|496.56|491.16|496.56|491.16|496.59|491.19|496.54|491.14|13
1625769620000|2021-07-08 18:40:20|496.58|491.18|496.62|491.22|496.64|491.24|496.58|491.18|11
1625769630000|2021-07-08 18:40:30|496.61|491.21|496.57|491.17|496.61|491.21|496.57|491.17|7
1625769640000|2021-07-08 18:40:40|496.58|491.18|496.66|491.26|496.66|491.26|496.58|491.18|2
1625769660000|2021-07-08 18:41:00|496.65|491.25|496.75|491.35|496.79|491.39|496.62|491.22|15
1625769670000|2021-07-08 18:41:10|496.76|491.36|496.75|491.35|496.76|491.36|496.75|491.35|4
1625769680000|2021-07-08 18:41:20|496.83|491.43|497.07|491.67|497.11|491.71|496.83|491.43|19
1625769690000|2021-07-08 18:41:30|497.11|491.71|497.15|491.75|497.15|491.75|497.07|491.67|5
1625769700000|2021-07-08 18:41:40|497.14|491.74|497.2|491.8|497.24|491.84|497.14|491.74|8
1625769710000|2021-07-08 18:41:50|497.24|491.84|497.32|491.92|497.33|491.93|497.2|491.8|7
1625769720000|2021-07-08 18:42:00|497.33|491.93|497.31|491.91|497.33|491.93|497.3|491.9|16
1625769730000|2021-07-08 18:42:10|497.3|491.9|497.34|491.94|497.36|491.96|497.3|491.9|14
1625769740000|2021-07-08 18:42:20|497.3|491.9|497.34|491.94|497.34|491.94|497.3|491.9|2
1625769750000|2021-07-08 18:42:30|497.43|492.03|497.41|492.01|497.45|492.05|497.41|492.01|3
1625769760000|2021-07-08 18:42:40|497.5|492.1|497.57|492.17|497.57|492.17|497.5|492.1|2
1625769770000|2021-07-08 18:42:50|497.56|492.16|497.41|492.01|497.56|492.16|497.41|492.01|6
1625769780000|2021-07-08 18:43:00|497.43|492.03|497.42|492.02|497.43|492.03|497.41|492.01|4
1625769790000|2021-07-08 18:43:10|497.41|492.01|497.44|492.04|497.45|492.05|497.41|492.01|4
1625769800000|2021-07-08 18:43:20|497.45|492.05|497.61|492.21|497.62|492.22|497.44|492.04|10
1625769810000|2021-07-08 18:43:30|497.6|492.2|497.87|492.47|497.87|492.47|497.6|492.2|15
1625769820000|2021-07-08 18:43:40|497.86|492.46|497.87|492.47|497.87|492.47|497.85|492.45|12
1625769830000|2021-07-08 18:43:50|497.86|492.46|497.57|492.17|497.87|492.47|497.57|492.17|16
1625769850000|2021-07-08 18:44:10|497.67|492.27|497.7|492.3|497.7|492.3|497.67|492.27|2
1625769860000|2021-07-08 18:44:20|497.71|492.31|497.5|492.1|497.71|492.31|497.5|492.1|11
1625769870000|2021-07-08 18:44:30|497.48|492.08|497.46|492.06|497.49|492.09|497.46|492.06|4
1625769880000|2021-07-08 18:44:40|497.44|492.04|497.49|492.09|497.49|492.09|497.44|492.04|11
1625769890000|2021-07-08 18:44:50|497.62|492.22|497.63|492.23|497.64|492.24|497.62|492.22|7
1625769900000|2021-07-08 18:45:00|497.62|492.22|497.65|492.25|497.65|492.25|497.62|492.22|3
1625769910000|2021-07-08 18:45:10|497.64|492.24|497.63|492.23|497.65|492.25|497.62|492.22|10
1625769920000|2021-07-08 18:45:20|497.6|492.2|497.46|492.06|497.6|492.2|497.45|492.05|9
1625769930000|2021-07-08 18:45:30|497.43|492.03|497.48|492.08|497.48|492.08|497.38|491.98|4
1625769940000|2021-07-08 18:45:40|497.5|492.1|497.51|492.11|497.51|492.11|497.5|492.1|2
1625769950000|2021-07-08 18:45:50|497.53|492.13|497.74|492.34|497.74|492.34|497.53|492.13|10
1625769960000|2021-07-08 18:46:00|497.73|492.33|497.75|492.35|497.76|492.36|497.73|492.33|6
1625769970000|2021-07-08 18:46:10|497.74|492.34|497.73|492.33|497.74|492.34|497.73|492.33|2
1625769980000|2021-07-08 18:46:20|497.72|492.32|497.74|492.34|497.74|492.34|497.72|492.32|5
1625769990000|2021-07-08 18:46:30|497.73|492.33|497.73|492.33|497.73|492.33|497.73|492.33|1
1625770000000|2021-07-08 18:46:40|497.72|492.32|497.7|492.3|497.76|492.36|497.7|492.3|11
1625770010000|2021-07-08 18:46:50|497.71|492.31|497.72|492.32|497.73|492.33|497.7|492.3|5
1625770020000|2021-07-08 18:47:00|497.76|492.36|497.78|492.38|497.78|492.38|497.76|492.36|5
1625770050000|2021-07-08 18:47:30|497.82|492.42|497.83|492.43|497.83|492.43|497.82|492.42|2
1625770060000|2021-07-08 18:47:40|497.71|492.31|498.01|492.61|498.01|492.61|497.71|492.31|10
1625770070000|2021-07-08 18:47:50|497.98|492.58|497.98|492.58|497.99|492.59|497.98|492.58|3
1625770080000|2021-07-08 18:48:00|497.99|492.59|497.99|492.59|498|492.6|497.98|492.58|5
1625770090000|2021-07-08 18:48:10|497.95|492.55|497.84|492.44|497.96|492.56|497.84|492.44|8
1625770100000|2021-07-08 18:48:20|497.85|492.45|497.81|492.41|497.95|492.55|497.74|492.34|12
1625770110000|2021-07-08 18:48:30|497.8|492.4|497.24|491.84|497.8|492.4|497.23|491.83|15
1625770120000|2021-07-08 18:48:40|497.19|491.79|496.55|491.15|497.19|491.79|496.54|491.14|23
1625770130000|2021-07-08 18:48:50|496.57|491.17|496.57|491.17|496.57|491.17|496.57|491.17|1
1625770140000|2021-07-08 18:49:00|496.55|491.15|496.54|491.14|496.55|491.15|496.54|491.14|2
1625770150000|2021-07-08 18:49:10|496.57|491.17|496.78|491.38|496.78|491.38|496.53|491.13|11
1625770160000|2021-07-08 18:49:20|496.82|491.42|496.59|491.19|496.82|491.42|496.59|491.19|9
1625770170000|2021-07-08 18:49:30|496.57|491.17|496.53|491.13|496.57|491.17|496.53|491.13|4
1625770180000|2021-07-08 18:49:40|496.52|491.12|496.52|491.12|496.52|491.12|496.5|491.1|3
1625770190000|2021-07-08 18:49:50|496.66|491.26|496.73|491.33|496.75|491.35|496.43|491.03|15
1625770200000|2021-07-08 18:50:00|496.75|491.35|496.91|491.51|496.95|491.55|496.57|491.17|11
1625770210000|2021-07-08 18:50:10|496.94|491.54|496.95|491.55|496.98|491.58|496.93|491.53|8
1625770220000|2021-07-08 18:50:20|496.93|491.53|496.88|491.48|496.98|491.58|496.8|491.4|7
1625770230000|2021-07-08 18:50:30|497.14|491.74|497.18|491.78|497.19|491.79|497.03|491.63|10
1625770240000|2021-07-08 18:50:40|497.15|491.75|497.19|491.79|497.19|491.79|497.15|491.75|3
1625770250000|2021-07-08 18:50:50|497.21|491.81|497.41|492.01|497.41|492.01|497.11|491.71|10
1625770260000|2021-07-08 18:51:00|497.5|492.1|497.11|491.71|497.5|492.1|497.11|491.71|17
1625770270000|2021-07-08 18:51:10|497.1|491.7|497.22|491.82|497.22|491.82|497.05|491.65|4
1625770280000|2021-07-08 18:51:20|497.23|491.83|497.34|491.94|497.36|491.96|497.23|491.83|21
1625770290000|2021-07-08 18:51:30|497.33|491.93|497.44|492.04|497.45|492.05|497.32|491.92|14
1625770300000|2021-07-08 18:51:40|497.5|492.1|497.59|492.19|497.67|492.27|497.43|492.03|16
1625770310000|2021-07-08 18:51:50|497.6|492.2|497.59|492.19|497.65|492.25|497.57|492.17|8
1625770320000|2021-07-08 18:52:00|497.6|492.2|497.6|492.2|497.6|492.2|497.6|492.2|1
1625770330000|2021-07-08 18:52:10|497.42|492.02|497.4|492|497.42|492.02|497.37|491.97|7
1625770340000|2021-07-08 18:52:20|497.42|492.02|497.65|492.25|497.65|492.25|497.39|491.99|15
1625770350000|2021-07-08 18:52:30|497.86|492.46|497.85|492.45|497.86|492.46|497.84|492.44|5
1625770360000|2021-07-08 18:52:40|497.86|492.46|497.85|492.45|497.86|492.46|497.84|492.44|7
1625770370000|2021-07-08 18:52:50|497.84|492.44|497.85|492.45|497.87|492.47|497.84|492.44|8
1625770380000|2021-07-08 18:53:00|497.87|492.47|497.86|492.46|497.87|492.47|497.86|492.46|4
1625770390000|2021-07-08 18:53:10|497.87|492.47|497.91|492.51|497.91|492.51|497.87|492.47|5
1625770400000|2021-07-08 18:53:20|497.93|492.53|497.72|492.32|497.93|492.53|497.63|492.23|10
1625770410000|2021-07-08 18:53:30|497.71|492.31|497.67|492.27|497.71|492.31|497.67|492.27|3
1625770430000|2021-07-08 18:53:50|497.57|492.17|497.47|492.07|497.57|492.17|497.47|492.07|2
1625770440000|2021-07-08 18:54:00|497.25|491.85|497.25|491.85|497.25|491.85|497.25|491.85|1
1625770450000|2021-07-08 18:54:10|497.33|491.93|497.27|491.87|497.33|491.93|497.27|491.87|6
1625770460000|2021-07-08 18:54:20|497.33|491.93|497.31|491.91|497.33|491.93|497.31|491.91|3
1625770470000|2021-07-08 18:54:30|497.32|491.92|497.3|491.9|497.32|491.92|497.29|491.89|5
1625770490000|2021-07-08 18:54:50|497.23|491.83|497.23|491.83|497.23|491.83|497.23|491.83|1
1625770500000|2021-07-08 18:55:00|497.21|491.81|496.89|491.49|497.21|491.81|496.88|491.48|8
1625770510000|2021-07-08 18:55:10|496.86|491.46|496.91|491.51|496.91|491.51|496.86|491.46|3
1625770520000|2021-07-08 18:55:20|496.9|491.5|496.86|491.46|496.9|491.5|496.65|491.25|12
1625770530000|2021-07-08 18:55:30|496.85|491.45|496.66|491.26|496.85|491.45|496.66|491.26|9
1625770540000|2021-07-08 18:55:40|496.67|491.27|497.03|491.63|497.14|491.74|496.67|491.27|17
1625770550000|2021-07-08 18:55:50|497.02|491.62|497.29|491.89|497.29|491.89|497.02|491.62|9
1625770560000|2021-07-08 18:56:00|497.27|491.87|497.75|492.35|497.75|492.35|497.27|491.87|18
1625770570000|2021-07-08 18:56:10|497.76|492.36|497.66|492.26|497.78|492.38|497.64|492.24|11
1625770580000|2021-07-08 18:56:20|497.73|492.33|497.99|492.59|497.99|492.59|497.73|492.33|9
1625770590000|2021-07-08 18:56:30|498|492.6|497.77|492.37|498.21|492.81|497.77|492.37|26
1625770600000|2021-07-08 18:56:40|497.62|492.22|497.68|492.28|497.69|492.29|497.6|492.2|9
1625770610000|2021-07-08 18:56:50|497.67|492.27|497.67|492.27|497.68|492.28|497.65|492.25|4
1625770620000|2021-07-08 18:57:00|497.74|492.34|497.68|492.28|497.74|492.34|497.68|492.28|4
1625770630000|2021-07-08 18:57:10|497.69|492.29|497.89|492.49|497.89|492.49|497.68|492.28|11
1625770640000|2021-07-08 18:57:20|497.88|492.48|497.83|492.43|497.88|492.48|497.81|492.41|15
1625770650000|2021-07-08 18:57:30|497.84|492.44|497.69|492.29|497.84|492.44|497.69|492.29|10
1625770660000|2021-07-08 18:57:40|497.7|492.3|497.72|492.32|497.73|492.33|497.7|492.3|9
1625770670000|2021-07-08 18:57:50|497.81|492.41|497.74|492.34|497.81|492.41|497.74|492.34|2
1625770680000|2021-07-08 18:58:00|497.76|492.36|497.89|492.49|497.89|492.49|497.75|492.35|7
1625770690000|2021-07-08 18:58:10|497.88|492.48|497.9|492.5|497.92|492.52|497.88|492.48|5
1625770700000|2021-07-08 18:58:20|497.88|492.48|497.88|492.48|497.9|492.5|497.88|492.48|3
1625770710000|2021-07-08 18:58:30|498.03|492.63|498|492.6|498.03|492.63|497.88|492.48|4
1625770720000|2021-07-08 18:58:40|498.02|492.62|498.14|492.74|498.14|492.74|498|492.6|7
1625770730000|2021-07-08 18:58:50|498.25|492.85|498.09|492.69|498.25|492.85|498.09|492.69|10
1625770740000|2021-07-08 18:59:00|498.08|492.68|498.08|492.68|498.08|492.68|498.07|492.67|3
1625770750000|2021-07-08 18:59:10|498.07|492.67|498.06|492.66|498.07|492.67|497.93|492.53|9
1625770760000|2021-07-08 18:59:20|498.05|492.65|497.93|492.53|498.05|492.65|497.85|492.45|17
1625770770000|2021-07-08 18:59:30|497.92|492.52|497.91|492.51|497.93|492.53|497.9|492.5|6
1625770780000|2021-07-08 18:59:40|497.9|492.5|497.87|492.47|497.92|492.52|497.87|492.47|4
1625770800000|2021-07-08 19:00:00|497.92|492.52|498.46|493.06|498.48|493.08|497.92|492.52|22
1625770810000|2021-07-08 19:00:10|498.47|493.07|498.52|493.12|498.52|493.12|498.45|493.05|13
1625770820000|2021-07-08 19:00:20|498.54|493.14|498.54|493.14|498.54|493.14|498.54|493.14|1
1625770830000|2021-07-08 19:00:30|498.53|493.13|498.54|493.14|498.54|493.14|498.52|493.12|4
1625770840000|2021-07-08 19:00:40|498.53|493.13|498.53|493.13|498.53|493.13|498.53|493.13|1
1625770860000|2021-07-08 19:01:00|498.59|493.19|498.61|493.21|498.61|493.21|498.59|493.19|2
1625770870000|2021-07-08 19:01:10|498.63|493.23|498.68|493.28|498.68|493.28|498.63|493.23|2
1625770880000|2021-07-08 19:01:20|498.7|493.3|498.76|493.36|498.77|493.37|498.7|493.3|3
1625770890000|2021-07-08 19:01:30|498.75|493.35|498.74|493.34|498.75|493.35|498.74|493.34|2
1625770900000|2021-07-08 19:01:40|498.78|493.38|498.45|493.05|498.78|493.38|498.44|493.04|8
1625770910000|2021-07-08 19:01:50|498.44|493.04|498.33|492.93|498.44|493.04|498.3|492.9|5
1625770920000|2021-07-08 19:02:00|498.4|493|498.14|492.74|498.4|493|498.07|492.67|10
1625770930000|2021-07-08 19:02:10|498.12|492.72|497.86|492.46|498.12|492.72|497.86|492.46|13
1625770940000|2021-07-08 19:02:20|497.85|492.45|497.74|492.34|497.87|492.47|497.73|492.33|12
1625770950000|2021-07-08 19:02:30|497.72|492.32|497.7|492.3|497.75|492.35|497.7|492.3|7
1625770960000|2021-07-08 19:02:40|497.65|492.25|497.57|492.17|497.69|492.29|497.54|492.14|7
1625770980000|2021-07-08 19:03:00|497.66|492.26|497.66|492.26|497.67|492.27|497.65|492.25|4
1625770990000|2021-07-08 19:03:10|497.59|492.19|497.61|492.21|498.03|492.63|497.59|492.19|19
1625771000000|2021-07-08 19:03:20|497.62|492.22|497.58|492.18|497.62|492.22|497.58|492.18|9
1625771010000|2021-07-08 19:03:30|497.52|492.12|497.35|491.95|497.52|492.12|497.2|491.8|16
1625771020000|2021-07-08 19:03:40|497.32|491.92|497.29|491.89|497.32|491.92|497.27|491.87|10
1625771030000|2021-07-08 19:03:50|497.24|491.84|496.63|491.23|497.24|491.84|496.63|491.23|19
1625771040000|2021-07-08 19:04:00|496.64|491.24|496.72|491.32|496.72|491.32|496.6|491.2|10
1625771050000|2021-07-08 19:04:10|496.73|491.33|496.72|491.32|496.73|491.33|496.72|491.32|2
1625771060000|2021-07-08 19:04:20|496.71|491.31|496.72|491.32|496.72|491.32|496.71|491.31|2
1625771070000|2021-07-08 19:04:30|496.76|491.36|496.83|491.43|496.88|491.48|496.76|491.36|14
1625771080000|2021-07-08 19:04:40|496.82|491.42|496.78|491.38|496.85|491.45|496.78|491.38|10
1625771090000|2021-07-08 19:04:50|496.77|491.37|496.61|491.21|496.77|491.37|496.56|491.16|13
1625771100000|2021-07-08 19:05:00|496.59|491.19|496.69|491.29|496.7|491.3|496.55|491.15|11
1625771110000|2021-07-08 19:05:10|496.72|491.32|496.71|491.31|496.73|491.33|496.71|491.31|4
1625771120000|2021-07-08 19:05:20|497|491.6|497.07|491.67|497.07|491.67|497|491.6|10
1625771130000|2021-07-08 19:05:30|497.09|491.69|497|491.6|497.09|491.69|496.85|491.45|8
1625771140000|2021-07-08 19:05:40|496.85|491.45|496.65|491.25|496.98|491.58|496.65|491.25|9
1625771150000|2021-07-08 19:05:50|496.66|491.26|496.77|491.37|496.78|491.38|496.66|491.26|9
1625771160000|2021-07-08 19:06:00|496.8|491.4|496.69|491.29|496.8|491.4|496.68|491.28|9
1625771170000|2021-07-08 19:06:10|496.7|491.3|496.67|491.27|496.7|491.3|496.66|491.26|8
1625771180000|2021-07-08 19:06:20|496.66|491.26|496.54|491.14|496.68|491.28|496.54|491.14|8
1625771200000|2021-07-08 19:06:40|496.53|491.13|496.55|491.15|496.57|491.17|496.53|491.13|8
1625771210000|2021-07-08 19:06:50|496.6|491.2|496.62|491.22|496.63|491.23|496.6|491.2|7
1625771220000|2021-07-08 19:07:00|496.61|491.21|496.61|491.21|496.62|491.22|496.6|491.2|5
1625771230000|2021-07-08 19:07:10|496.62|491.22|496.61|491.21|496.62|491.22|496.61|491.21|4
1625771240000|2021-07-08 19:07:20|496.62|491.22|496.57|491.17|496.62|491.22|496.48|491.08|8
1625771290000|2021-07-08 19:08:10|496.51|491.11|496.51|491.11|496.51|491.11|496.51|491.11|1
1625771300000|2021-07-08 19:08:20|496.57|491.17|496.54|491.14|496.57|491.17|496.24|490.84|6
1625771310000|2021-07-08 19:08:30|496.35|490.95|496.09|490.69|496.35|490.95|496.09|490.69|9
1625771320000|2021-07-08 19:08:40|496.05|490.65|496.09|490.69|496.09|490.69|496|490.6|13
1625771330000|2021-07-08 19:08:50|496.07|490.67|496.13|490.73|496.15|490.75|496.07|490.67|12
1625771340000|2021-07-08 19:09:00|496.19|490.79|496.39|490.99|496.43|491.03|496.19|490.79|14
1625771350000|2021-07-08 19:09:10|496.4|491|496.32|490.92|496.48|491.08|496.21|490.81|10
1625771360000|2021-07-08 19:09:20|496.4|491|496.45|491.05|496.59|491.19|496.39|490.99|9
1625771370000|2021-07-08 19:09:30|496.42|491.02|496.26|490.86|496.43|491.03|496.26|490.86|6
1625771380000|2021-07-08 19:09:40|496.13|490.73|496.13|490.73|496.13|490.73|496.13|490.73|1
1625771390000|2021-07-08 19:09:50|496.12|490.72|496.13|490.73|496.13|490.73|496.12|490.72|4
1625771400000|2021-07-08 19:10:00|496.17|490.77|496.37|490.97|496.37|490.97|496.14|490.74|5
1625771410000|2021-07-08 19:10:10|496.36|490.96|496.26|490.86|496.36|490.96|496.26|490.86|2
1625771420000|2021-07-08 19:10:20|496.13|490.73|496.14|490.74|496.21|490.81|496.06|490.66|15
1625771430000|2021-07-08 19:10:30|496.1|490.7|496.07|490.67|496.2|490.8|496.06|490.66|8
1625771440000|2021-07-08 19:10:40|496.16|490.76|496.12|490.72|496.16|490.76|496.12|490.72|8
1625771450000|2021-07-08 19:10:50|496.13|490.73|496.16|490.76|496.16|490.76|496.13|490.73|5
1625771460000|2021-07-08 19:11:00|496.34|490.94|496.45|491.05|496.45|491.05|496.25|490.85|8
1625771470000|2021-07-08 19:11:10|496.54|491.14|496.58|491.18|496.6|491.2|496.54|491.14|11
1625771480000|2021-07-08 19:11:20|496.57|491.17|496.58|491.18|496.58|491.18|496.56|491.16|16
1625771490000|2021-07-08 19:11:30|496.57|491.17|496.58|491.18|496.58|491.18|496.56|491.16|7
1625771500000|2021-07-08 19:11:40|496.57|491.17|496.21|490.81|496.57|491.17|496.21|490.81|12
1625771510000|2021-07-08 19:11:50|496.22|490.82|496.3|490.9|496.3|490.9|496.22|490.82|7
1625771520000|2021-07-08 19:12:00|496.25|490.85|496.33|490.93|496.37|490.97|496.24|490.84|4
1625771530000|2021-07-08 19:12:10|496.28|490.88|496.34|490.94|496.34|490.94|496.27|490.87|10
1625771540000|2021-07-08 19:12:20|496.3|490.9|496.22|490.82|496.3|490.9|496.18|490.78|13
1625771550000|2021-07-08 19:12:30|496.21|490.81|496.2|490.8|496.35|490.95|496.2|490.8|21
1625771560000|2021-07-08 19:12:40|496.19|490.79|496.24|490.84|496.24|490.84|496.19|490.79|12
1625771570000|2021-07-08 19:12:50|496.17|490.77|496.17|490.77|496.17|490.77|496.17|490.77|1
1625771580000|2021-07-08 19:13:00|496.18|490.78|496.14|490.74|496.18|490.78|496.14|490.74|4
1625771600000|2021-07-08 19:13:20|495.97|490.57|495.96|490.56|495.97|490.57|495.96|490.56|2
1625771610000|2021-07-08 19:13:30|495.98|490.58|496.13|490.73|496.13|490.73|495.98|490.58|2
1625771620000|2021-07-08 19:13:40|496.11|490.71|496.08|490.68|496.11|490.71|496.07|490.67|5
1625771640000|2021-07-08 19:14:00|496.07|490.67|496.06|490.66|496.07|490.67|496.06|490.66|2
1625771650000|2021-07-08 19:14:10|496.02|490.62|495.82|490.42|496.02|490.62|495.82|490.42|14
1625771660000|2021-07-08 19:14:20|495.83|490.43|495.85|490.45|495.87|490.47|495.79|490.39|18
1625771670000|2021-07-08 19:14:30|495.86|490.46|495.76|490.36|495.87|490.47|495.76|490.36|16
1625771680000|2021-07-08 19:14:40|495.75|490.35|495.72|490.32|495.77|490.37|495.72|490.32|7
1625771690000|2021-07-08 19:14:50|495.71|490.31|495.23|489.83|495.71|490.31|495.11|489.71|23
1625771700000|2021-07-08 19:15:00|495.22|489.82|494.91|489.51|495.33|489.93|494.9|489.5|27
1625771710000|2021-07-08 19:15:10|494.92|489.52|494.92|489.52|494.94|489.54|494.9|489.5|6
1625771720000|2021-07-08 19:15:20|494.91|489.51|494.89|489.49|494.94|489.54|494.89|489.49|12
1625771730000|2021-07-08 19:15:30|494.91|489.51|494.74|489.34|494.91|489.51|494.74|489.34|5
1625771740000|2021-07-08 19:15:40|494.73|489.33|494.87|489.47|494.93|489.53|494.73|489.33|13
1625771750000|2021-07-08 19:15:50|494.9|489.5|494.86|489.46|494.9|489.5|494.81|489.41|22
1625771760000|2021-07-08 19:16:00|494.85|489.45|495.16|489.76|495.16|489.76|494.74|489.34|15
1625771770000|2021-07-08 19:16:10|495.13|489.73|494.97|489.57|495.16|489.76|494.84|489.44|11
1625771780000|2021-07-08 19:16:20|495.07|489.67|494.79|489.39|495.07|489.67|494.74|489.34|9
1625771790000|2021-07-08 19:16:30|494.78|489.38|494.8|489.4|494.92|489.52|494.75|489.35|28
1625771800000|2021-07-08 19:16:40|494.79|489.39|494.73|489.33|494.79|489.39|494.73|489.33|5
1625771810000|2021-07-08 19:16:50|494.72|489.32|494.57|489.17|494.74|489.34|494.57|489.17|12
1625771820000|2021-07-08 19:17:00|494.61|489.21|494.8|489.4|494.8|489.4|494.57|489.17|12
1625771830000|2021-07-08 19:17:10|494.66|489.26|494.78|489.38|494.86|489.46|494.66|489.26|4
1625771840000|2021-07-08 19:17:20|494.86|489.46|494.87|489.47|494.88|489.48|494.84|489.44|5
1625771850000|2021-07-08 19:17:30|494.88|489.48|494.86|489.46|494.88|489.48|494.86|489.46|11
1625771860000|2021-07-08 19:17:40|494.88|489.48|495.08|489.68|495.08|489.68|494.85|489.45|11
1625771870000|2021-07-08 19:17:50|495.12|489.72|495.11|489.71|495.12|489.72|495.1|489.7|4
1625771880000|2021-07-08 19:18:00|495.12|489.72|495.05|489.65|495.12|489.72|495.04|489.64|3
1625771890000|2021-07-08 19:18:10|495.13|489.73|495.14|489.74|495.17|489.77|495.11|489.71|18
1625771900000|2021-07-08 19:18:20|495.13|489.73|495.53|490.13|495.53|490.13|495.13|489.73|5
1625771910000|2021-07-08 19:18:30|495.56|490.16|495.57|490.17|495.6|490.2|495.39|489.99|14
1625771920000|2021-07-08 19:18:40|495.5|490.1|495.49|490.09|495.57|490.17|495.47|490.07|12
1625771930000|2021-07-08 19:18:50|495.5|490.1|495.49|490.09|495.5|490.1|495.47|490.07|7
1625771940000|2021-07-08 19:19:00|495.48|490.08|495.46|490.06|495.48|490.08|495.46|490.06|7
1625771950000|2021-07-08 19:19:10|495.47|490.07|495.46|490.06|495.47|490.07|495.46|490.06|8
1625771960000|2021-07-08 19:19:20|495.47|490.07|495.42|490.02|495.47|490.07|495.33|489.93|9
1625771970000|2021-07-08 19:19:30|495.47|490.07|495.47|490.07|495.5|490.1|495.44|490.04|11
1625771980000|2021-07-08 19:19:40|495.46|490.06|495.96|490.56|495.96|490.56|495.42|490.02|18
1625771990000|2021-07-08 19:19:50|496|490.6|496.1|490.7|496.1|490.7|496|490.6|7
1625772000000|2021-07-08 19:20:00|496.13|490.73|496.47|491.07|496.47|491.07|496.12|490.72|13
1625772010000|2021-07-08 19:20:10|496.48|491.08|496.5|491.1|496.51|491.11|496.48|491.08|4
1625772020000|2021-07-08 19:20:20|496.49|491.09|496.24|490.84|496.51|491.11|496.24|490.84|10
1625772030000|2021-07-08 19:20:30|496.3|490.9|496.43|491.03|496.49|491.09|496.3|490.9|6
1625772050000|2021-07-08 19:20:50|496.42|491.02|496.45|491.05|496.45|491.05|496.42|491.02|2
1625772060000|2021-07-08 19:21:00|496.44|491.04|496.81|491.41|496.81|491.41|496.44|491.04|8
1625772070000|2021-07-08 19:21:10|496.83|491.43|496.87|491.47|496.9|491.5|496.83|491.43|4
1625772080000|2021-07-08 19:21:20|496.86|491.46|496.93|491.53|496.97|491.57|496.86|491.46|5
1625772090000|2021-07-08 19:21:30|496.86|491.46|496.86|491.46|496.86|491.46|496.86|491.46|1
1625772100000|2021-07-08 19:21:40|496.89|491.49|496.98|491.58|496.98|491.58|496.89|491.49|2
1625772110000|2021-07-08 19:21:50|497|491.6|497.35|491.95|497.35|491.95|497|491.6|8
1625772120000|2021-07-08 19:22:00|497.41|492.01|497.48|492.08|497.56|492.16|497.41|492.01|5
1625772130000|2021-07-08 19:22:10|497.49|492.09|497.49|492.09|497.49|492.09|497.49|492.09|1
1625772140000|2021-07-08 19:22:20|497.51|492.11|497.27|491.87|497.52|492.12|497.27|491.87|10
1625772150000|2021-07-08 19:22:30|497.28|491.88|497.3|491.9|497.31|491.91|497.27|491.87|5
1625772160000|2021-07-08 19:22:40|497.31|491.91|497.46|492.06|497.46|492.06|497.3|491.9|4
1625772170000|2021-07-08 19:22:50|497.47|492.07|497.47|492.07|497.47|492.07|497.47|492.07|1
1625772180000|2021-07-08 19:23:00|497.53|492.13|497.65|492.25|497.65|492.25|497.53|492.13|8
1625772190000|2021-07-08 19:23:10|497.64|492.24|497.64|492.24|497.64|492.24|497.64|492.24|1
1625772200000|2021-07-08 19:23:20|497.65|492.25|497.65|492.25|497.65|492.25|497.64|492.24|3
1625772210000|2021-07-08 19:23:30|497.68|492.28|497.72|492.32|497.72|492.32|497.68|492.28|3
1625772220000|2021-07-08 19:23:40|497.73|492.33|497.79|492.39|497.79|492.39|497.73|492.33|7
1625772230000|2021-07-08 19:23:50|497.8|492.4|497.99|492.59|497.99|492.59|497.75|492.35|8
1625772240000|2021-07-08 19:24:00|498.01|492.61|498.2|492.8|498.2|492.8|498.01|492.61|6
1625772250000|2021-07-08 19:24:10|498.24|492.84|498.34|492.94|498.34|492.94|498.24|492.84|6
1625772260000|2021-07-08 19:24:20|498.35|492.95|498.17|492.77|498.41|493.01|498.17|492.77|12
1625772270000|2021-07-08 19:24:30|498.16|492.76|498.38|492.98|498.39|492.99|498.15|492.75|12
1625772280000|2021-07-08 19:24:40|498.37|492.97|498.35|492.95|498.38|492.98|498.33|492.93|5
1625772290000|2021-07-08 19:24:50|498.34|492.94|498.34|492.94|498.4|493|498.34|492.94|8
1625772300000|2021-07-08 19:25:00|498.33|492.93|498.34|492.94|498.34|492.94|498.33|492.93|4
1625772310000|2021-07-08 19:25:10|498.33|492.93|498.23|492.83|498.38|492.98|498.23|492.83|6
1625772320000|2021-07-08 19:25:20|498.29|492.89|498.39|492.99|498.39|492.99|498.29|492.89|6
1625772330000|2021-07-08 19:25:30|498.44|493.04|498.78|493.38|498.78|493.38|498.44|493.04|8
1625772340000|2021-07-08 19:25:40|498.79|493.39|499.03|493.63|499.03|493.63|498.79|493.39|6
1625772350000|2021-07-08 19:25:50|499.08|493.68|499.21|493.81|499.21|493.81|499.08|493.68|7
1625772370000|2021-07-08 19:26:10|499.26|493.86|499.18|493.78|499.26|493.86|499.11|493.71|5
1625772390000|2021-07-08 19:26:30|499.25|493.85|499.9|494.5|499.94|494.54|499.25|493.85|13
1625772400000|2021-07-08 19:26:40|499.89|494.49|499.88|494.48|499.9|494.5|499.85|494.45|12
1625772410000|2021-07-08 19:26:50|499.9|494.5|499.82|494.42|499.9|494.5|499.79|494.39|9
1625772420000|2021-07-08 19:27:00|499.81|494.41|499.87|494.47|499.87|494.47|499.79|494.39|11
1625772430000|2021-07-08 19:27:10|499.86|494.46|499.89|494.49|499.89|494.49|499.86|494.46|4
1625772440000|2021-07-08 19:27:20|499.91|494.51|499.98|494.58|499.98|494.58|499.91|494.51|5
1625772450000|2021-07-08 19:27:30|499.99|494.59|499.76|494.36|499.99|494.59|499.75|494.35|20
1625772460000|2021-07-08 19:27:40|499.78|494.38|499.79|494.39|499.8|494.4|499.75|494.35|12
1625772470000|2021-07-08 19:27:50|499.78|494.38|499.86|494.46|499.86|494.46|499.77|494.37|6
1625772480000|2021-07-08 19:28:00|499.88|494.48|499.56|494.16|499.88|494.48|499.56|494.16|17
1625772490000|2021-07-08 19:28:10|499.57|494.17|499.86|494.46|499.86|494.46|499.57|494.17|9
1625772500000|2021-07-08 19:28:20|499.88|494.48|499.85|494.45|499.89|494.49|499.84|494.44|10
1625772510000|2021-07-08 19:28:30|499.83|494.43|499.78|494.38|499.83|494.43|499.76|494.36|16
1625772520000|2021-07-08 19:28:40|499.8|494.4|499.84|494.44|500.01|494.61|499.8|494.4|12
1625772530000|2021-07-08 19:28:50|499.83|494.43|499.72|494.32|499.83|494.43|499.71|494.31|13
1625772540000|2021-07-08 19:29:00|499.67|494.27|499.69|494.29|499.76|494.36|499.61|494.21|18
1625772550000|2021-07-08 19:29:10|499.7|494.3|499.44|494.04|499.72|494.32|499.44|494.04|16
1625772560000|2021-07-08 19:29:20|499.45|494.05|499.81|494.41|499.81|494.41|499.44|494.04|11
1625772570000|2021-07-08 19:29:30|499.82|494.42|499.75|494.35|499.82|494.42|499.75|494.35|4
1625772580000|2021-07-08 19:29:40|499.76|494.36|499.75|494.35|499.8|494.4|499.74|494.34|8
1625772590000|2021-07-08 19:29:50|499.66|494.26|499.77|494.37|499.77|494.37|499.66|494.26|12
1625772600000|2021-07-08 19:30:00|500.02|494.62|500.26|494.86|500.26|494.86|500.02|494.62|4
1625772610000|2021-07-08 19:30:10|500.27|494.87|500.57|495.17|500.57|495.17|500.27|494.87|11
1625772620000|2021-07-08 19:30:20|500.63|495.23|500.96|495.56|501|495.6|500.63|495.23|15
1625772630000|2021-07-08 19:30:30|500.93|495.53|500.54|495.14|500.93|495.53|500.52|495.12|16
1625772640000|2021-07-08 19:30:40|500.52|495.12|500.54|495.14|500.54|495.14|500.5|495.1|5
1625772650000|2021-07-08 19:30:50|500.55|495.15|500.56|495.16|500.57|495.17|500.53|495.13|5
1625772660000|2021-07-08 19:31:00|500.55|495.15|500.59|495.19|500.66|495.26|500.55|495.15|5
1625772670000|2021-07-08 19:31:10|500.55|495.15|500.57|495.17|500.6|495.2|500.52|495.12|17
1625772680000|2021-07-08 19:31:20|500.56|495.16|500.19|494.79|500.56|495.16|500.19|494.79|22
1625772690000|2021-07-08 19:31:30|500.18|494.78|499.94|494.54|500.19|494.79|499.94|494.54|29
1625772700000|2021-07-08 19:31:40|499.95|494.55|499.82|494.42|500.12|494.72|499.82|494.42|25
1625772710000|2021-07-08 19:31:50|499.79|494.39|499.99|494.59|500.05|494.65|499.75|494.35|17
1625772720000|2021-07-08 19:32:00|500|494.6|500.18|494.78|500.22|494.82|499.99|494.59|15
1625772730000|2021-07-08 19:32:10|500.21|494.81|500.3|494.9|500.31|494.91|500.21|494.81|9
1625772740000|2021-07-08 19:32:20|500.29|494.89|499.98|494.58|500.33|494.93|499.95|494.55|19
1625772750000|2021-07-08 19:32:30|499.97|494.57|499.78|494.38|499.97|494.57|499.74|494.34|12
1625772760000|2021-07-08 19:32:40|499.79|494.39|499.54|494.14|499.79|494.39|499.47|494.07|16
1625772770000|2021-07-08 19:32:50|499.53|494.13|499.44|494.04|499.53|494.13|499.38|493.98|18
1625772780000|2021-07-08 19:33:00|499.46|494.06|499.71|494.31|499.71|494.31|499.42|494.02|16
1625772790000|2021-07-08 19:33:10|499.72|494.32|499.73|494.33|499.78|494.38|499.64|494.24|12
1625772800000|2021-07-08 19:33:20|499.74|494.34|499.89|494.49|499.89|494.49|499.73|494.33|12
1625772810000|2021-07-08 19:33:30|499.87|494.47|499.28|493.88|499.89|494.49|499.28|493.88|23
1625772820000|2021-07-08 19:33:40|499.27|493.87|499.45|494.05|499.55|494.15|499.27|493.87|20
1625772830000|2021-07-08 19:33:50|499.33|493.93|499.46|494.06|499.62|494.22|499.33|493.93|8
1625772840000|2021-07-08 19:34:00|499.5|494.1|499.5|494.1|499.51|494.11|499.44|494.04|11
1625772850000|2021-07-08 19:34:10|499.52|494.12|499.28|493.88|499.53|494.13|499.25|493.85|7
1625772860000|2021-07-08 19:34:20|499.51|494.11|499.36|493.96|499.52|494.12|499.27|493.87|13
1625772870000|2021-07-08 19:34:30|499.37|493.97|499.19|493.79|499.37|493.97|499.15|493.75|12
1625772880000|2021-07-08 19:34:40|499.17|493.77|498.77|493.37|499.17|493.77|498.77|493.37|20
1625772890000|2021-07-08 19:34:50|498.75|493.35|498.6|493.2|498.78|493.38|498.54|493.14|16
1625772900000|2021-07-08 19:35:00|498.58|493.18|498.87|493.47|498.87|493.47|498.58|493.18|8
1625772910000|2021-07-08 19:35:10|498.86|493.46|498.93|493.53|498.98|493.58|498.86|493.46|10
1625772920000|2021-07-08 19:35:20|498.92|493.52|498.75|493.35|498.96|493.56|498.75|493.35|13
1625772930000|2021-07-08 19:35:30|498.73|493.33|498.6|493.2|498.73|493.33|498.6|493.2|12
1625772940000|2021-07-08 19:35:40|498.58|493.18|498.48|493.08|498.59|493.19|498.37|492.97|11
1625772950000|2021-07-08 19:35:50|498.61|493.21|498.74|493.34|498.74|493.34|498.61|493.21|7
1625772960000|2021-07-08 19:36:00|498.72|493.32|498.7|493.3|498.73|493.33|498.69|493.29|6
1625772970000|2021-07-08 19:36:10|498.71|493.31|498.83|493.43|498.87|493.47|498.71|493.31|15
1625772980000|2021-07-08 19:36:20|498.88|493.48|498.97|493.57|498.97|493.57|498.88|493.48|4
1625772990000|2021-07-08 19:36:30|498.96|493.56|499.05|493.65|499.05|493.65|498.96|493.56|6
1625773000000|2021-07-08 19:36:40|499.04|493.64|499.04|493.64|499.05|493.65|499.04|493.64|3
1625773010000|2021-07-08 19:36:50|499.08|493.68|499.59|494.19|499.62|494.22|499.08|493.68|14
1625773020000|2021-07-08 19:37:00|499.63|494.23|499.5|494.1|499.63|494.23|499.32|493.92|9
1625773030000|2021-07-08 19:37:10|499.51|494.11|499.56|494.16|499.58|494.18|499.51|494.11|3
1625773040000|2021-07-08 19:37:20|499.66|494.26|499.78|494.38|499.78|494.38|499.66|494.26|5
1625773050000|2021-07-08 19:37:30|499.77|494.37|499.74|494.34|499.78|494.38|499.74|494.34|4
1625773060000|2021-07-08 19:37:40|499.5|494.1|499.54|494.14|499.54|494.14|499.48|494.08|5
1625773070000|2021-07-08 19:37:50|499.52|494.12|499.62|494.22|499.72|494.32|499.52|494.12|10
1625773080000|2021-07-08 19:38:00|499.66|494.26|499.66|494.26|499.66|494.26|499.62|494.22|6
1625773090000|2021-07-08 19:38:10|499.69|494.29|499.81|494.41|499.85|494.45|499.69|494.29|5
1625773100000|2021-07-08 19:38:20|499.76|494.36|499.64|494.24|499.76|494.36|499.64|494.24|3
1625773110000|2021-07-08 19:38:30|499.67|494.27|499.69|494.29|499.69|494.29|499.64|494.24|5
1625773120000|2021-07-08 19:38:40|499.7|494.3|499.7|494.3|499.7|494.3|499.7|494.3|1
1625773130000|2021-07-08 19:38:50|499.68|494.28|499.63|494.23|499.68|494.28|499.63|494.23|2
1625773140000|2021-07-08 19:39:00|499.64|494.24|499.57|494.17|499.64|494.24|499.57|494.17|6
1625773150000|2021-07-08 19:39:10|499.56|494.16|499.55|494.15|499.65|494.25|499.55|494.15|13
1625773160000|2021-07-08 19:39:20|499.66|494.26|499.4|494|499.66|494.26|499.33|493.93|18
1625773170000|2021-07-08 19:39:30|499.37|493.97|499.26|493.86|499.37|493.97|499.26|493.86|10
1625773180000|2021-07-08 19:39:40|499.28|493.88|499.3|493.9|499.3|493.9|499.28|493.88|2
1625773190000|2021-07-08 19:39:50|499.29|493.89|499.37|493.97|499.38|493.98|499.28|493.88|7
1625773200000|2021-07-08 19:40:00|499.38|493.98|499.65|494.25|499.66|494.26|499.37|493.97|12
1625773210000|2021-07-08 19:40:10|499.66|494.26|499.33|493.93|499.66|494.26|499.3|493.9|15
1625773220000|2021-07-08 19:40:20|499.34|493.94|499.41|494.01|499.44|494.04|499.34|493.94|16
1625773230000|2021-07-08 19:40:30|499.3|493.9|499.38|493.98|499.41|494.01|499.3|493.9|7
1625773240000|2021-07-08 19:40:40|499.39|493.99|499.34|493.94|499.39|493.99|499.34|493.94|8
1625773250000|2021-07-08 19:40:50|499.3|493.9|499.26|493.86|499.3|493.9|499.18|493.78|11
1625773260000|2021-07-08 19:41:00|499.27|493.87|499.27|493.87|499.31|493.91|499.27|493.87|4
1625773270000|2021-07-08 19:41:10|499.3|493.9|499.14|493.74|499.3|493.9|499.05|493.65|11
1625773290000|2021-07-08 19:41:30|499.27|493.87|499.34|493.94|499.34|493.94|499.27|493.87|4
1625773300000|2021-07-08 19:41:40|499.35|493.95|499.57|494.17|499.57|494.17|499.33|493.93|7
1625773310000|2021-07-08 19:41:50|499.58|494.18|499.51|494.11|499.61|494.21|499.5|494.1|10
1625773320000|2021-07-08 19:42:00|499.5|494.1|499.53|494.13|499.57|494.17|499.5|494.1|5
1625773330000|2021-07-08 19:42:10|499.5|494.1|499.6|494.2|499.6|494.2|499.5|494.1|4
1625773340000|2021-07-08 19:42:20|499.66|494.26|499.79|494.39|499.86|494.46|499.66|494.26|9
1625773350000|2021-07-08 19:42:30|499.78|494.38|499.64|494.24|499.78|494.38|499.64|494.24|2
1625773360000|2021-07-08 19:42:40|499.63|494.23|499.46|494.06|499.63|494.23|499.46|494.06|5
1625773370000|2021-07-08 19:42:50|499.57|494.17|499.51|494.11|499.58|494.18|499.39|493.99|4
1625773380000|2021-07-08 19:43:00|499.45|494.05|499.51|494.11|499.51|494.11|499.39|493.99|6
1625773390000|2021-07-08 19:43:10|499.46|494.06|498.91|493.51|499.51|494.11|498.91|493.51|13
1625773400000|2021-07-08 19:43:20|498.84|493.44|498.92|493.52|498.97|493.57|498.73|493.33|17
1625773410000|2021-07-08 19:43:30|498.95|493.55|498.95|493.55|499.2|493.8|498.77|493.37|26
1625773420000|2021-07-08 19:43:40|498.93|493.53|499.23|493.83|499.23|493.83|498.93|493.53|14
1625773430000|2021-07-08 19:43:50|499.2|493.8|499.11|493.71|499.23|493.83|499.04|493.64|16
1625773440000|2021-07-08 19:44:00|499.09|493.69|498.97|493.57|499.09|493.69|498.93|493.53|7
1625773450000|2021-07-08 19:44:10|498.82|493.42|498.82|493.42|498.82|493.42|498.82|493.42|1
1625773460000|2021-07-08 19:44:20|498.73|493.33|498.65|493.25|498.76|493.36|498.65|493.25|4
1625773470000|2021-07-08 19:44:30|498.66|493.26|498.7|493.3|498.71|493.31|498.66|493.26|4
1625773480000|2021-07-08 19:44:40|498.69|493.29|498.64|493.24|498.75|493.35|498.64|493.24|6
1625773490000|2021-07-08 19:44:50|498.74|493.34|498.72|493.32|498.79|493.39|498.64|493.24|5
1625773500000|2021-07-08 19:45:00|498.76|493.36|499.18|493.78|499.24|493.84|498.76|493.36|17
1625773510000|2021-07-08 19:45:10|499.24|493.84|498.68|493.28|499.24|493.84|498.68|493.28|18
1625773520000|2021-07-08 19:45:20|498.66|493.26|498.46|493.06|498.66|493.26|498.42|493.02|23
1625773530000|2021-07-08 19:45:30|498.42|493.02|498.44|493.04|498.47|493.07|498.38|492.98|18
1625773540000|2021-07-08 19:45:40|498.43|493.03|498.45|493.05|498.55|493.15|498.43|493.03|5
1625773550000|2021-07-08 19:45:50|498.47|493.07|498.59|493.19|498.59|493.19|498.32|492.92|7
1625773560000|2021-07-08 19:46:00|498.64|493.24|498.93|493.53|498.95|493.55|498.54|493.14|10
1625773570000|2021-07-08 19:46:10|498.94|493.54|498.81|493.41|498.94|493.54|498.81|493.41|10
1625773580000|2021-07-08 19:46:20|498.8|493.4|498.75|493.35|498.8|493.4|498.75|493.35|6
1625773590000|2021-07-08 19:46:30|498.74|493.34|498.76|493.36|498.78|493.38|498.72|493.32|8
1625773600000|2021-07-08 19:46:40|498.75|493.35|498.58|493.18|498.76|493.36|498.55|493.15|7
1625773610000|2021-07-08 19:46:50|498.59|493.19|498.83|493.43|498.83|493.43|498.57|493.17|7
1625773620000|2021-07-08 19:47:00|498.85|493.45|498.85|493.45|498.85|493.45|498.85|493.45|1
1625773630000|2021-07-08 19:47:10|498.65|493.25|498.5|493.1|498.65|493.25|498.5|493.1|7
1625773640000|2021-07-08 19:47:20|498.51|493.11|498.39|492.99|498.75|493.35|498.39|492.99|16
1625773650000|2021-07-08 19:47:30|498.41|493.01|498.39|492.99|498.41|493.01|498.31|492.91|4
1625773670000|2021-07-08 19:47:50|498.31|492.91|498.26|492.86|498.31|492.91|498.26|492.86|4
1625773680000|2021-07-08 19:48:00|498.27|492.87|498.33|492.93|498.33|492.93|498.26|492.86|3
1625773700000|2021-07-08 19:48:20|498.36|492.96|498.36|492.96|498.36|492.96|498.36|492.96|1
1625773710000|2021-07-08 19:48:30|498.24|492.84|498.21|492.81|498.24|492.84|498.19|492.79|5
1625773720000|2021-07-08 19:48:40|498.23|492.83|497.88|492.48|498.23|492.83|497.88|492.48|16
1625773730000|2021-07-08 19:48:50|497.91|492.51|497.85|492.45|497.92|492.52|497.85|492.45|10
1625773740000|2021-07-08 19:49:00|497.93|492.53|497.91|492.51|497.98|492.58|497.85|492.45|6
1625773750000|2021-07-08 19:49:10|497.98|492.58|498.09|492.69|498.09|492.69|497.91|492.51|5
1625773760000|2021-07-08 19:49:20|498.06|492.66|498.06|492.66|498.08|492.68|498.04|492.64|13
1625773770000|2021-07-08 19:49:30|498.04|492.64|497.84|492.44|498.05|492.65|497.83|492.43|17
1625773780000|2021-07-08 19:49:40|497.83|492.43|497.54|492.14|497.83|492.43|497.49|492.09|33
1625773790000|2021-07-08 19:49:50|497.51|492.11|497.39|491.99|497.53|492.13|497.38|491.98|18
1625773800000|2021-07-08 19:50:00|497.4|492|497.38|491.98|497.43|492.03|497.07|491.67|28
1625773810000|2021-07-08 19:50:10|497.35|491.95|497.34|491.94|497.35|491.95|497.08|491.68|26
1625773820000|2021-07-08 19:50:20|497.35|491.95|497.2|491.8|497.35|491.95|497.11|491.71|19
1625773830000|2021-07-08 19:50:30|497.27|491.87|497.69|492.29|497.69|492.29|497.2|491.8|8
1625773840000|2021-07-08 19:50:40|497.68|492.28|497.59|492.19|497.81|492.41|497.59|492.19|9
1625773850000|2021-07-08 19:50:50|497.58|492.18|497.33|491.93|497.58|492.18|497.33|491.93|14
1625773860000|2021-07-08 19:51:00|497.37|491.97|497.33|491.93|497.37|491.97|497.33|491.93|2
1625773870000|2021-07-08 19:51:10|497.34|491.94|497.17|491.77|497.4|492|497.17|491.77|25
1625773880000|2021-07-08 19:51:20|497.14|491.74|497.09|491.69|497.15|491.75|496.94|491.54|16
1625773890000|2021-07-08 19:51:30|497.16|491.76|497.27|491.87|497.27|491.87|497.16|491.76|7
1625773900000|2021-07-08 19:51:40|497.38|491.98|497.73|492.33|497.73|492.33|497.38|491.98|13
1625773910000|2021-07-08 19:51:50|497.75|492.35|497.65|492.25|497.9|492.5|497.65|492.25|12
1625773920000|2021-07-08 19:52:00|497.63|492.23|498.27|492.87|498.27|492.87|497.62|492.22|19
1625773930000|2021-07-08 19:52:10|498.38|492.98|498.61|493.21|498.64|493.24|498.38|492.98|14
1625773940000|2021-07-08 19:52:20|498.57|493.17|498.57|493.17|498.7|493.3|498.57|493.17|11
1625773950000|2021-07-08 19:52:30|498.72|493.32|498.71|493.31|498.72|493.32|498.71|493.31|2
1625773960000|2021-07-08 19:52:40|498.75|493.35|498.58|493.18|498.75|493.35|498.58|493.18|10
1625773970000|2021-07-08 19:52:50|498.61|493.21|498.58|493.18|498.61|493.21|498.58|493.18|2
1625773980000|2021-07-08 19:53:00|498.59|493.19|498.66|493.26|498.74|493.34|498.59|493.19|6
1625773990000|2021-07-08 19:53:10|498.73|493.33|498.75|493.35|498.79|493.39|498.71|493.31|6
1625774000000|2021-07-08 19:53:20|498.81|493.41|498.84|493.44|498.88|493.48|498.81|493.41|5
1625774010000|2021-07-08 19:53:30|498.89|493.49|499.16|493.76|499.16|493.76|498.89|493.49|16
1625774020000|2021-07-08 19:53:40|499.09|493.69|499.07|493.67|499.09|493.69|499.07|493.67|2
1625774030000|2021-07-08 19:53:50|499.14|493.74|499.09|493.69|499.14|493.74|499.08|493.68|11
1625774040000|2021-07-08 19:54:00|499.08|493.68|499.09|493.69|499.09|493.69|499.07|493.67|3
1625774050000|2021-07-08 19:54:10|499.13|493.73|499.22|493.82|499.23|493.83|499.13|493.73|5
1625774060000|2021-07-08 19:54:20|499.2|493.8|499.66|494.26|499.66|494.26|499.2|493.8|18
1625774070000|2021-07-08 19:54:30|499.62|494.22|499.55|494.15|499.62|494.22|499.55|494.15|13
1625774080000|2021-07-08 19:54:40|499.66|494.26|499.74|494.34|499.76|494.36|499.65|494.25|5
1625774090000|2021-07-08 19:54:50|499.78|494.38|499.74|494.34|499.78|494.38|499.72|494.32|9
1625774100000|2021-07-08 19:55:00|499.78|494.38|499.83|494.43|499.84|494.44|499.78|494.38|8
1625774110000|2021-07-08 19:55:10|499.84|494.44|499.83|494.43|499.86|494.46|499.81|494.41|9
1625774120000|2021-07-08 19:55:20|499.84|494.44|500.96|495.56|500.96|495.56|499.84|494.44|16
1625774130000|2021-07-08 19:55:30|500.97|495.57|501.62|496.22|501.62|496.22|500.94|495.54|16
1625774140000|2021-07-08 19:55:40|501.68|496.28|501.45|496.05|501.69|496.29|501.42|496.02|10
1625774150000|2021-07-08 19:55:50|501.5|496.1|501.53|496.13|501.55|496.15|501.43|496.03|6
1625774160000|2021-07-08 19:56:00|501.64|496.24|501.55|496.15|501.64|496.24|501.41|496.01|12
1625774170000|2021-07-08 19:56:10|501.54|496.14|501.4|496|501.54|496.14|501.39|495.99|17
1625774180000|2021-07-08 19:56:20|501.37|495.97|501.39|495.99|501.41|496.01|501.37|495.97|16
1625774190000|2021-07-08 19:56:30|501.4|496|501.4|496|501.4|496|501.4|496|1
1625774200000|2021-07-08 19:56:40|501.39|495.99|501.28|495.88|501.4|496|501.23|495.83|12
1625774210000|2021-07-08 19:56:50|501.27|495.87|501.19|495.79|501.33|495.93|501.17|495.77|13
1625774220000|2021-07-08 19:57:00|501.24|495.84|501.29|495.89|501.33|495.93|501.24|495.84|10
1625774230000|2021-07-08 19:57:10|501.36|495.96|501.1|495.7|501.39|495.99|501.05|495.65|24
1625774240000|2021-07-08 19:57:20|501.12|495.72|500.89|495.49|501.14|495.74|500.89|495.49|30
1625774250000|2021-07-08 19:57:30|500.88|495.48|500.6|495.2|500.88|495.48|500.56|495.16|29
1625774260000|2021-07-08 19:57:40|500.59|495.19|500.38|494.98|500.59|495.19|500.34|494.94|20
1625774270000|2021-07-08 19:57:50|500.39|494.99|500.41|495.01|500.65|495.25|500.39|494.99|15
1625774280000|2021-07-08 19:58:00|500.45|495.05|500.67|495.27|500.67|495.27|500.36|494.96|9
1625774290000|2021-07-08 19:58:10|500.66|495.26|500.51|495.11|500.66|495.26|500.47|495.07|5
1625774300000|2021-07-08 19:58:20|500.46|495.06|500.09|494.69|500.46|495.06|500.09|494.69|25
1625774310000|2021-07-08 19:58:30|500.06|494.66|499.89|494.49|500.1|494.7|499.87|494.47|15
1625774320000|2021-07-08 19:58:40|499.82|494.42|499.75|494.35|499.83|494.43|499.69|494.29|7
1625774330000|2021-07-08 19:58:50|499.88|494.48|499.83|494.43|499.88|494.48|499.79|494.39|12
1625774340000|2021-07-08 19:59:00|499.8|494.4|499.77|494.37|499.88|494.48|499.76|494.36|16
1625774350000|2021-07-08 19:59:10|499.85|494.45|499.9|494.5|499.92|494.52|499.85|494.45|9
1625774360000|2021-07-08 19:59:20|500.15|494.75|500.35|494.95|500.35|494.95|500.15|494.75|7
1625774370000|2021-07-08 19:59:30|500.29|494.89|500.24|494.84|500.29|494.89|500.23|494.83|5
1625774380000|2021-07-08 19:59:40|500.26|494.86|499.83|494.43|500.28|494.88|499.83|494.43|21
1625774390000|2021-07-08 19:59:50|499.89|494.49|499.89|494.49|499.91|494.51|499.76|494.36|15
1625774400000|2021-07-08 20:00:00|499.98|494.58|500.72|495.32|500.72|495.32|499.98|494.58|14
1625774410000|2021-07-08 20:00:10|500.74|495.34|500.74|495.34|500.78|495.38|500.7|495.3|5
1625774420000|2021-07-08 20:00:20|500.72|495.32|500.5|495.1|500.72|495.32|500.5|495.1|5
1625774430000|2021-07-08 20:00:30|500.41|495.01|500.19|494.79|500.41|495.01|500.13|494.73|14
1625774440000|2021-07-08 20:00:40|500.18|494.78|500.39|494.99|500.4|495|500.14|494.74|14
1625774450000|2021-07-08 20:00:50|500.37|494.97|500.43|495.03|500.49|495.09|500.37|494.97|11
1625774460000|2021-07-08 20:01:00|500.41|495.01|500.15|494.75|500.41|495.01|500.13|494.73|16
1625774470000|2021-07-08 20:01:10|500.1|494.7|500.02|494.62|500.12|494.72|500.02|494.62|17
1625774480000|2021-07-08 20:01:20|500.06|494.66|500.11|494.71|500.11|494.71|500|494.6|9
1625774490000|2021-07-08 20:01:30|500.13|494.73|500.02|494.62|500.2|494.8|500.02|494.62|20
1625774500000|2021-07-08 20:01:40|499.96|494.56|499.81|494.41|499.96|494.56|499.81|494.41|4
1625774510000|2021-07-08 20:01:50|499.8|494.4|499.85|494.45|499.85|494.45|499.78|494.38|8
1625774520000|2021-07-08 20:02:00|499.83|494.43|499.74|494.34|499.83|494.43|499.74|494.34|5
1625774530000|2021-07-08 20:02:10|499.59|494.19|499.63|494.23|499.7|494.3|499.59|494.19|14
1625774540000|2021-07-08 20:02:20|499.48|494.08|499.6|494.2|499.69|494.29|499.48|494.08|19
1625774550000|2021-07-08 20:02:30|499.63|494.23|499.54|494.14|499.63|494.23|499.49|494.09|16
1625774560000|2021-07-08 20:02:40|499.53|494.13|499.33|493.93|499.53|494.13|499.33|493.93|9
1625774570000|2021-07-08 20:02:50|499.36|493.96|499.33|493.93|499.36|493.96|499.33|493.93|11
1625774580000|2021-07-08 20:03:00|499.37|493.97|499.72|494.32|499.73|494.33|499.37|493.97|14
1625774590000|2021-07-08 20:03:10|499.71|494.31|499.65|494.25|499.71|494.31|499.65|494.25|4
1625774600000|2021-07-08 20:03:20|499.66|494.26|499.65|494.25|499.66|494.26|499.65|494.25|2
1625774610000|2021-07-08 20:03:30|499.66|494.26|499.74|494.34|499.74|494.34|499.66|494.26|3
1625774620000|2021-07-08 20:03:40|499.73|494.33|499.73|494.33|499.73|494.33|499.73|494.33|1
1625774630000|2021-07-08 20:03:50|499.66|494.26|500.16|494.76|500.19|494.79|499.57|494.17|10
1625774640000|2021-07-08 20:04:00|500.17|494.77|500.18|494.78|500.19|494.79|500.16|494.76|4
1625774650000|2021-07-08 20:04:10|499.97|494.57|499.97|494.57|499.97|494.57|499.97|494.57|1
1625774660000|2021-07-08 20:04:20|499.96|494.56|499.73|494.33|499.96|494.56|499.73|494.33|2
1625774680000|2021-07-08 20:04:40|499.72|494.32|499.71|494.31|499.72|494.32|499.7|494.3|5
1625774690000|2021-07-08 20:04:50|499.88|494.48|499.84|494.44|499.88|494.48|499.84|494.44|2
1625774700000|2021-07-08 20:05:00|499.93|494.53|500.02|494.62|500.02|494.62|499.92|494.52|7
1625774720000|2021-07-08 20:05:20|500.15|494.75|500.17|494.77|500.19|494.79|500.15|494.75|13
1625774730000|2021-07-08 20:05:30|500.18|494.78|500.09|494.69|500.18|494.78|500.09|494.69|7
1625774740000|2021-07-08 20:05:40|500.08|494.68|500.09|494.69|500.09|494.69|499.95|494.55|3
1625774750000|2021-07-08 20:05:50|500.07|494.67|499.9|494.5|500.07|494.67|499.87|494.47|11
1625774760000|2021-07-08 20:06:00|499.88|494.48|500.21|494.81|500.22|494.82|499.83|494.43|16
1625774770000|2021-07-08 20:06:10|500.25|494.85|500.25|494.85|500.25|494.85|500.25|494.85|1
1625774790000|2021-07-08 20:06:30|500.3|494.9|500.26|494.86|500.3|494.9|500.26|494.86|2
1625774800000|2021-07-08 20:06:40|500.29|494.89|500.29|494.89|500.29|494.89|500.29|494.89|1
1625774810000|2021-07-08 20:06:50|500.37|494.97|500.35|494.95|500.39|494.99|500.35|494.95|3
1625774820000|2021-07-08 20:07:00|500.36|494.96|500.36|494.96|500.36|494.96|500.36|494.96|1
1625774840000|2021-07-08 20:07:20|500.4|495|500.51|495.11|500.51|495.11|500.4|495|6
1625774850000|2021-07-08 20:07:30|500.5|495.1|500.67|495.27|500.67|495.27|500.41|495.01|7
1625774860000|2021-07-08 20:07:40|500.7|495.3|500.81|495.41|500.81|495.41|500.69|495.29|10
1625774870000|2021-07-08 20:07:50|500.8|495.4|500.77|495.37|500.8|495.4|500.76|495.36|20
1625774880000|2021-07-08 20:08:00|500.79|495.39|500.47|495.07|500.79|495.39|500.42|495.02|13
1625774890000|2021-07-08 20:08:10|500.43|495.03|500.44|495.04|500.5|495.1|500.35|494.95|15
1625774900000|2021-07-08 20:08:20|500.46|495.06|500.41|495.01|500.49|495.09|500.4|495|12
1625774910000|2021-07-08 20:08:30|500.49|495.09|500.43|495.03|500.49|495.09|500.43|495.03|4
1625774920000|2021-07-08 20:08:40|500.46|495.06|500.48|495.08|500.56|495.16|500.46|495.06|10
1625774930000|2021-07-08 20:08:50|500.51|495.11|500.47|495.07|500.52|495.12|500.47|495.07|13
1625774940000|2021-07-08 20:09:00|500.55|495.15|500.66|495.26|500.66|495.26|500.55|495.15|6
1625774950000|2021-07-08 20:09:10|500.63|495.23|500.65|495.25|500.65|495.25|500.63|495.23|2
1625774960000|2021-07-08 20:09:20|500.66|495.26|500.64|495.24|500.66|495.26|500.59|495.19|6
1625774970000|2021-07-08 20:09:30|500.63|495.23|500.66|495.26|500.66|495.26|500.63|495.23|5
1625774980000|2021-07-08 20:09:40|500.65|495.25|500.59|495.19|500.66|495.26|500.59|495.19|7
1625774990000|2021-07-08 20:09:50|500.62|495.22|500.6|495.2|500.62|495.22|500.6|495.2|3
1625775000000|2021-07-08 20:10:00|500.59|495.19|500.67|495.27|500.7|495.3|500.59|495.19|8
1625775010000|2021-07-08 20:10:10|500.66|495.26|500.6|495.2|500.66|495.26|500.6|495.2|6
1625775020000|2021-07-08 20:10:20|500.59|495.19|500.57|495.17|500.59|495.19|500.56|495.16|5
1625775030000|2021-07-08 20:10:30|500.58|495.18|500.66|495.26|500.68|495.28|500.58|495.18|7
1625775040000|2021-07-08 20:10:40|500.67|495.27|500.46|495.06|500.68|495.28|500.42|495.02|10
1625775050000|2021-07-08 20:10:50|500.45|495.05|500.43|495.03|500.47|495.07|500.43|495.03|13
1625775060000|2021-07-08 20:11:00|500.37|494.97|500.42|495.02|500.42|495.02|500.37|494.97|6
1625775070000|2021-07-08 20:11:10|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1625775080000|2021-07-08 20:11:20|500.43|495.03|500.41|495.01|500.43|495.03|500.41|495.01|4
1625775090000|2021-07-08 20:11:30|500.42|495.02|500.42|495.02|500.42|495.02|500.41|495.01|5
1625775100000|2021-07-08 20:11:40|500.41|495.01|500.43|495.03|500.43|495.03|500.41|495.01|3
1625775110000|2021-07-08 20:11:50|500.49|495.09|500.53|495.13|500.53|495.13|500.48|495.08|3
1625775120000|2021-07-08 20:12:00|500.52|495.12|500.48|495.08|500.52|495.12|500.48|495.08|3
1625775130000|2021-07-08 20:12:10|500.34|494.94|500.34|494.94|500.34|494.94|500.34|494.94|1
1625775150000|2021-07-08 20:12:30|500.42|495.02|500.71|495.31|500.71|495.31|500.42|495.02|10
1625775160000|2021-07-08 20:12:40|500.77|495.37|500.84|495.44|500.91|495.51|500.77|495.37|7
1625775170000|2021-07-08 20:12:50|500.85|495.45|500.69|495.29|500.85|495.45|500.65|495.25|5
1625775180000|2021-07-08 20:13:00|500.68|495.28|500.61|495.21|500.68|495.28|500.6|495.2|4
1625775190000|2021-07-08 20:13:10|500.59|495.19|500.59|495.19|500.59|495.19|500.59|495.19|1
1625775210000|2021-07-08 20:13:30|500.6|495.2|500.41|495.01|500.6|495.2|500.38|494.98|11
1625775220000|2021-07-08 20:13:40|500.39|494.99|500.34|494.94|500.39|494.99|500.34|494.94|4
1625775240000|2021-07-08 20:14:00|500.35|494.95|500.42|495.02|500.42|495.02|500.34|494.94|3
1625775260000|2021-07-08 20:14:20|500.51|495.11|500.47|495.07|500.51|495.11|500.47|495.07|3
1625775270000|2021-07-08 20:14:30|500.48|495.08|500.49|495.09|500.49|495.09|500.48|495.08|2
1625775290000|2021-07-08 20:14:50|500.48|495.08|500.46|495.06|500.48|495.08|500.46|495.06|2
1625775310000|2021-07-08 20:15:10|500.4|495|500.4|495|500.4|495|500.4|495|1
1625775320000|2021-07-08 20:15:20|500.37|494.97|500.19|494.79|500.37|494.97|500.19|494.79|6
1625775330000|2021-07-08 20:15:30|500.18|494.78|499.96|494.56|500.18|494.78|499.96|494.56|18
1625775340000|2021-07-08 20:15:40|499.97|494.57|499.97|494.57|500.18|494.78|499.97|494.57|18
1625775350000|2021-07-08 20:15:50|499.98|494.58|499.79|494.39|499.98|494.58|499.79|494.39|9
1625775360000|2021-07-08 20:16:00|499.78|494.38|499.68|494.28|499.78|494.38|499.67|494.27|17
1625775370000|2021-07-08 20:16:10|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625775380000|2021-07-08 20:16:20|499.71|494.31|499.72|494.32|499.72|494.32|499.71|494.31|2
1625775390000|2021-07-08 20:16:30|499.68|494.28|499.74|494.34|499.83|494.43|499.68|494.28|6
1625775400000|2021-07-08 20:16:40|499.73|494.33|499.87|494.47|499.87|494.47|499.73|494.33|2
1625775410000|2021-07-08 20:16:50|499.84|494.44|499.82|494.42|499.87|494.47|499.81|494.41|5
1625775420000|2021-07-08 20:17:00|499.68|494.28|499.68|494.28|499.68|494.28|499.68|494.28|1
1625775430000|2021-07-08 20:17:10|499.65|494.25|499.57|494.17|499.65|494.25|499.57|494.17|7
1625775440000|2021-07-08 20:17:20|499.58|494.18|499.58|494.18|499.62|494.22|499.57|494.17|7
1625775450000|2021-07-08 20:17:30|499.49|494.09|499.49|494.09|499.49|494.09|499.49|494.09|1
1625775470000|2021-07-08 20:17:50|499.46|494.06|499.43|494.03|499.46|494.06|499.43|494.03|4
1625775500000|2021-07-08 20:18:20|499.45|494.05|499.45|494.05|499.45|494.05|499.45|494.05|1
1625775510000|2021-07-08 20:18:30|499.47|494.07|499.44|494.04|499.47|494.07|499.43|494.03|3
1625775520000|2021-07-08 20:18:40|499.45|494.05|499.43|494.03|499.47|494.07|499.43|494.03|6
1625775530000|2021-07-08 20:18:50|499.3|493.9|499.35|493.95|499.36|493.96|499.3|493.9|3
1625775540000|2021-07-08 20:19:00|499.31|493.91|499.35|493.95|499.36|493.96|499.31|493.91|8
1625775550000|2021-07-08 20:19:10|499.36|493.96|499.07|493.67|499.36|493.96|499.07|493.67|11
1625775560000|2021-07-08 20:19:20|499.09|493.69|498.96|493.56|499.1|493.7|498.96|493.56|21
1625775570000|2021-07-08 20:19:30|498.97|493.57|498.94|493.54|498.97|493.57|498.82|493.42|9
1625775580000|2021-07-08 20:19:40|498.93|493.53|498.94|493.54|498.94|493.54|498.93|493.53|4
1625775590000|2021-07-08 20:19:50|498.92|493.52|498.92|493.52|498.92|493.52|498.92|493.52|1
1625775600000|2021-07-08 20:20:00|498.99|493.59|499.09|493.69|499.1|493.7|498.96|493.56|13
1625775610000|2021-07-08 20:20:10|499.1|493.7|499.14|493.74|499.17|493.77|499.1|493.7|7
1625775620000|2021-07-08 20:20:20|499.17|493.77|499|493.6|499.21|493.81|498.99|493.59|11
1625775630000|2021-07-08 20:20:30|498.99|493.59|499.01|493.61|499.01|493.61|498.95|493.55|6
1625775640000|2021-07-08 20:20:40|499|493.6|499|493.6|499.01|493.61|499|493.6|5
1625775650000|2021-07-08 20:20:50|499.01|493.61|499|493.6|499.01|493.61|499|493.6|2
1625775660000|2021-07-08 20:21:00|498.99|493.59|498.99|493.59|499|493.6|498.98|493.58|7
1625775670000|2021-07-08 20:21:10|498.97|493.57|498.97|493.57|498.98|493.58|498.97|493.57|3
1625775680000|2021-07-08 20:21:20|498.95|493.55|498.85|493.45|498.95|493.55|498.85|493.45|5
1625775690000|2021-07-08 20:21:30|498.9|493.5|498.9|493.5|498.92|493.52|498.86|493.46|6
1625775700000|2021-07-08 20:21:40|498.91|493.51|499.12|493.72|499.15|493.75|498.91|493.51|5
1625775740000|2021-07-08 20:22:20|499.21|493.81|499.24|493.84|499.24|493.84|499.21|493.81|3
1625775750000|2021-07-08 20:22:30|499.21|493.81|499.16|493.76|499.22|493.82|499.13|493.73|13
1625775760000|2021-07-08 20:22:40|499.17|493.77|499.17|493.77|499.17|493.77|499.17|493.77|1
1625775770000|2021-07-08 20:22:50|498.91|493.51|498.75|493.35|498.96|493.56|498.72|493.32|20
1625775780000|2021-07-08 20:23:00|498.72|493.32|498.77|493.37|498.82|493.42|498.72|493.32|12
1625775790000|2021-07-08 20:23:10|498.71|493.31|498.68|493.28|498.79|493.39|498.68|493.28|8
1625775800000|2021-07-08 20:23:20|498.7|493.3|498.87|493.47|498.9|493.5|498.65|493.25|16
1625775810000|2021-07-08 20:23:30|498.88|493.48|498.86|493.46|498.89|493.49|498.86|493.46|9
1625775820000|2021-07-08 20:23:40|498.87|493.47|498.87|493.47|498.87|493.47|498.86|493.46|3
1625775830000|2021-07-08 20:23:50|498.86|493.46|498.83|493.43|498.87|493.47|498.83|493.43|7
1625775840000|2021-07-08 20:24:00|498.86|493.46|498.49|493.09|498.86|493.46|498.49|493.09|10
1625775850000|2021-07-08 20:24:10|498.48|493.08|498.42|493.02|498.49|493.09|498.41|493.01|4
1625775860000|2021-07-08 20:24:20|498.43|493.03|498.43|493.03|498.43|493.03|498.43|493.03|1
1625775870000|2021-07-08 20:24:30|498.46|493.06|498.46|493.06|498.49|493.09|498.43|493.03|13
1625775880000|2021-07-08 20:24:40|498.44|493.04|498.48|493.08|498.48|493.08|498.44|493.04|6
1625775890000|2021-07-08 20:24:50|498.47|493.07|498.59|493.19|498.59|493.19|498.47|493.07|5
1625775900000|2021-07-08 20:25:00|498.6|493.2|498.8|493.4|498.8|493.4|498.6|493.2|6
1625775910000|2021-07-08 20:25:10|498.81|493.41|498.73|493.33|498.99|493.59|498.73|493.33|21
1625775920000|2021-07-08 20:25:20|498.72|493.32|498.61|493.21|498.79|493.39|498.61|493.21|8
1625775930000|2021-07-08 20:25:30|498.46|493.06|498.37|492.97|498.46|493.06|498.37|492.97|8
1625775940000|2021-07-08 20:25:40|498.36|492.96|498.46|493.06|498.46|493.06|498.36|492.96|4
1625775950000|2021-07-08 20:25:50|498.45|493.05|498.23|492.83|498.47|493.07|498.23|492.83|15
1625775960000|2021-07-08 20:26:00|498.21|492.81|498.2|492.8|498.25|492.85|498.19|492.79|11
1625775970000|2021-07-08 20:26:10|498.21|492.81|498.21|492.81|498.22|492.82|498.21|492.81|5
1625775980000|2021-07-08 20:26:20|498.22|492.82|498.44|493.04|498.47|493.07|498.21|492.81|10
1625775990000|2021-07-08 20:26:30|498.45|493.05|498.47|493.07|498.47|493.07|498.45|493.05|3
1625776000000|2021-07-08 20:26:40|498.5|493.1|498.5|493.1|498.5|493.1|498.5|493.1|1
1625776010000|2021-07-08 20:26:50|498.48|493.08|498.47|493.07|498.48|493.08|498.45|493.05|6
1625776020000|2021-07-08 20:27:00|498.46|493.06|498.59|493.19|498.59|493.19|498.46|493.06|8
1625776030000|2021-07-08 20:27:10|498.58|493.18|498.34|492.94|498.58|493.18|498.34|492.94|5
1625776040000|2021-07-08 20:27:20|498.33|492.93|498.31|492.91|498.33|492.93|498.31|492.91|4
1625776050000|2021-07-08 20:27:30|498.3|492.9|498.3|492.9|498.3|492.9|498.3|492.9|1
1625776060000|2021-07-08 20:27:40|498.28|492.88|498.27|492.87|498.28|492.88|498.27|492.87|2
1625776070000|2021-07-08 20:27:50|498.26|492.86|498.27|492.87|498.27|492.87|498.26|492.86|2
1625776090000|2021-07-08 20:28:10|498.29|492.89|498.43|493.03|498.43|493.03|498.29|492.89|4
1625776100000|2021-07-08 20:28:20|498.29|492.89|498.29|492.89|498.29|492.89|498.29|492.89|1
1625776110000|2021-07-08 20:28:30|498.43|493.03|498.36|492.96|498.44|493.04|498.29|492.89|7
1625776130000|2021-07-08 20:28:50|498.45|493.05|498.45|493.05|498.45|493.05|498.45|493.05|1
1625776170000|2021-07-08 20:29:30|498.42|493.02|498.49|493.09|498.53|493.13|498.4|493|8
1625776180000|2021-07-08 20:29:40|498.13|492.73|498.12|492.72|498.13|492.73|498.12|492.72|2
1625776190000|2021-07-08 20:29:50|498.1|492.7|498.02|492.62|498.33|492.93|498.02|492.62|10
1625776200000|2021-07-08 20:30:00|498.01|492.61|497.84|492.44|498.01|492.61|497.77|492.37|20
1625776210000|2021-07-08 20:30:10|497.93|492.53|498.01|492.61|498.17|492.77|497.93|492.53|6
1625776230000|2021-07-08 20:30:30|498.13|492.73|498.13|492.73|498.13|492.73|498.01|492.61|3
1625776240000|2021-07-08 20:30:40|497.99|492.59|498.06|492.66|498.06|492.66|497.79|492.39|12
1625776260000|2021-07-08 20:31:00|497.97|492.57|497.78|492.38|497.97|492.57|497.78|492.38|6
1625776270000|2021-07-08 20:31:10|497.84|492.44|497.84|492.44|497.84|492.44|497.84|492.44|1
1625776280000|2021-07-08 20:31:20|497.94|492.54|497.96|492.56|497.98|492.58|497.94|492.54|6
1625776290000|2021-07-08 20:31:30|497.95|492.55|497.95|492.55|497.95|492.55|497.95|492.55|1
1625776300000|2021-07-08 20:31:40|498.08|492.68|498.09|492.69|498.09|492.69|498.08|492.68|2
1625776310000|2021-07-08 20:31:50|498.12|492.72|497.91|492.51|498.12|492.72|497.91|492.51|12
1625776320000|2021-07-08 20:32:00|497.92|492.52|497.92|492.52|497.92|492.52|497.92|492.52|1
1625776330000|2021-07-08 20:32:10|497.91|492.51|497.88|492.48|497.91|492.51|497.87|492.47|3
1625776340000|2021-07-08 20:32:20|497.95|492.55|497.95|492.55|497.95|492.55|497.88|492.48|3
1625776350000|2021-07-08 20:32:30|497.9|492.5|497.9|492.5|497.9|492.5|497.9|492.5|1
1625776360000|2021-07-08 20:32:40|498.01|492.61|497.99|492.59|498.05|492.65|497.99|492.59|3
1625776370000|2021-07-08 20:32:50|498.14|492.74|498.13|492.73|498.14|492.74|498.13|492.73|2
1625776380000|2021-07-08 20:33:00|498.12|492.72|498.18|492.78|498.19|492.79|498.12|492.72|6
1625776390000|2021-07-08 20:33:10|498.16|492.76|498.03|492.63|498.28|492.88|498.03|492.63|4
1625776400000|2021-07-08 20:33:20|498.02|492.62|497.98|492.58|498.02|492.62|497.98|492.58|5
1625776410000|2021-07-08 20:33:30|498.08|492.68|498.01|492.61|498.08|492.68|497.98|492.58|3
1625776420000|2021-07-08 20:33:40|498.06|492.66|497.92|492.52|498.06|492.66|497.92|492.52|3
1625776430000|2021-07-08 20:33:50|497.95|492.55|497.92|492.52|497.95|492.55|497.92|492.52|2
1625776440000|2021-07-08 20:34:00|498|492.6|498|492.6|498|492.6|498|492.6|1
1625776450000|2021-07-08 20:34:10|497.95|492.55|498.03|492.63|498.04|492.64|497.95|492.55|6
1625776460000|2021-07-08 20:34:20|498.04|492.64|498.13|492.73|498.18|492.78|498.04|492.64|12
1625776480000|2021-07-08 20:34:40|498.21|492.81|498.14|492.74|498.21|492.81|498.12|492.72|9
1625776490000|2021-07-08 20:34:50|498.12|492.72|498.2|492.8|498.2|492.8|498.12|492.72|4
1625776500000|2021-07-08 20:35:00|498.12|492.72|498|492.6|498.2|492.8|498|492.6|8
1625776510000|2021-07-08 20:35:10|497.99|492.59|497.99|492.59|498.04|492.64|497.95|492.55|9
1625776520000|2021-07-08 20:35:20|497.95|492.55|497.89|492.49|497.96|492.56|497.89|492.49|5
1625776530000|2021-07-08 20:35:30|497.96|492.56|497.6|492.2|497.96|492.56|497.59|492.19|10
1625776540000|2021-07-08 20:35:40|497.58|492.18|497.52|492.12|497.58|492.18|497.47|492.07|11
1625776550000|2021-07-08 20:35:50|497.51|492.11|497.58|492.18|497.65|492.25|497.49|492.09|14
1625776560000|2021-07-08 20:36:00|497.59|492.19|497.45|492.05|497.59|492.19|497.45|492.05|9
1625776570000|2021-07-08 20:36:10|497.42|492.02|497.41|492.01|497.42|492.02|497.41|492.01|4
1625776580000|2021-07-08 20:36:20|497.42|492.02|497.26|491.86|497.42|492.02|497.26|491.86|6
1625776590000|2021-07-08 20:36:30|497.34|491.94|497.31|491.91|497.34|491.94|497.26|491.86|12
1625776600000|2021-07-08 20:36:40|497.27|491.87|497.3|491.9|497.3|491.9|497.27|491.87|2
1625776610000|2021-07-08 20:36:50|497.29|491.89|497.35|491.95|497.35|491.95|497.29|491.89|3
1625776620000|2021-07-08 20:37:00|497.28|491.88|497.38|491.98|497.38|491.98|497.28|491.88|2
1625776630000|2021-07-08 20:37:10|497.33|491.93|497.41|492.01|497.41|492.01|497.28|491.88|7
1625776650000|2021-07-08 20:37:30|497.51|492.11|497.57|492.17|497.57|492.17|497.51|492.11|3
1625776670000|2021-07-08 20:37:50|497.59|492.19|497.71|492.31|497.71|492.31|497.59|492.19|12
1625776680000|2021-07-08 20:38:00|497.7|492.3|497.82|492.42|497.84|492.44|497.7|492.3|4
1625776690000|2021-07-08 20:38:10|497.8|492.4|497.6|492.2|497.82|492.42|497.57|492.17|6
1625776700000|2021-07-08 20:38:20|497.61|492.21|497.46|492.06|497.64|492.24|497.46|492.06|10
1625776710000|2021-07-08 20:38:30|497.47|492.07|497.49|492.09|497.49|492.09|497.46|492.06|5
1625776720000|2021-07-08 20:38:40|497.47|492.07|497.45|492.05|497.48|492.08|497.44|492.04|5
1625776730000|2021-07-08 20:38:50|497.44|492.04|497.44|492.04|497.44|492.04|497.43|492.03|3
1625776740000|2021-07-08 20:39:00|497.32|491.92|497.32|491.92|497.34|491.94|497.32|491.92|3
1625776750000|2021-07-08 20:39:10|497.25|491.85|497.11|491.71|497.25|491.85|497.11|491.71|11
1625776780000|2021-07-08 20:39:40|496.94|491.54|496.96|491.56|496.97|491.57|496.94|491.54|3
1625776790000|2021-07-08 20:39:50|496.91|491.51|497.03|491.63|497.16|491.76|496.91|491.51|7
1625776800000|2021-07-08 20:40:00|497.08|491.68|497.08|491.68|497.08|491.68|497.08|491.68|1
1625776820000|2021-07-08 20:40:20|497.19|491.79|497.19|491.79|497.19|491.79|497.19|491.79|1
1625776830000|2021-07-08 20:40:30|497.24|491.84|496.96|491.56|497.24|491.84|496.96|491.56|10
1625776840000|2021-07-08 20:40:40|496.97|491.57|497|491.6|497|491.6|496.96|491.56|6
1625776850000|2021-07-08 20:40:50|496.97|491.57|496.95|491.55|496.98|491.58|496.94|491.54|7
1625776860000|2021-07-08 20:41:00|496.96|491.56|496.73|491.33|496.96|491.56|496.72|491.32|17
1625776870000|2021-07-08 20:41:10|496.78|491.38|496.82|491.42|496.86|491.46|496.78|491.38|9
1625776880000|2021-07-08 20:41:20|496.83|491.43|496.74|491.34|496.83|491.43|496.74|491.34|5
1625776890000|2021-07-08 20:41:30|496.72|491.32|496.72|491.32|496.72|491.32|496.72|491.32|1
1625776900000|2021-07-08 20:41:40|496.71|491.31|496.74|491.34|496.83|491.43|496.7|491.3|15
1625776910000|2021-07-08 20:41:50|496.73|491.33|496.68|491.28|496.73|491.33|496.68|491.28|3
1625776920000|2021-07-08 20:42:00|496.65|491.25|496.66|491.26|496.66|491.26|496.65|491.25|2
1625776930000|2021-07-08 20:42:10|496.6|491.2|496.6|491.2|496.6|491.2|496.6|491.2|1
1625776960000|2021-07-08 20:42:40|496.68|491.28|496.68|491.28|496.68|491.28|496.68|491.28|1
1625777030000|2021-07-08 20:43:50|496.82|491.42|496.82|491.42|496.82|491.42|496.82|491.42|1
1625777040000|2021-07-08 20:44:00|496.83|491.43|496.81|491.41|496.83|491.43|496.81|491.41|7
1625777050000|2021-07-08 20:44:10|496.76|491.36|496.7|491.3|496.76|491.36|496.7|491.3|2
1625777060000|2021-07-08 20:44:20|496.67|491.27|496.67|491.27|496.67|491.27|496.67|491.27|1
1625777090000|2021-07-08 20:44:50|496.65|491.25|496.65|491.25|496.65|491.25|496.65|491.25|1
1625777110000|2021-07-08 20:45:10|496.56|491.16|496.51|491.11|496.58|491.18|496.51|491.11|3
1625777130000|2021-07-08 20:45:30|496.62|491.22|496.88|491.48|496.88|491.48|496.62|491.22|3
1625777140000|2021-07-08 20:45:40|496.95|491.55|496.94|491.54|496.95|491.55|496.94|491.54|2
1625777160000|2021-07-08 20:46:00|496.79|491.39|496.79|491.39|496.79|491.39|496.79|491.39|1
1625777190000|2021-07-08 20:46:30|496.72|491.32|496.71|491.31|496.72|491.32|496.71|491.31|2
1625777200000|2021-07-08 20:46:40|496.69|491.29|496.59|491.19|496.69|491.29|496.58|491.18|7
1625777210000|2021-07-08 20:46:50|496.58|491.18|496.49|491.09|496.59|491.19|496.46|491.06|5
1625777220000|2021-07-08 20:47:00|496.54|491.14|496.37|490.97|496.55|491.15|496.37|490.97|3
1625777230000|2021-07-08 20:47:10|496.32|490.92|496.32|490.92|496.32|490.92|496.32|490.92|1
1625777250000|2021-07-08 20:47:30|496.18|490.78|496.18|490.78|496.18|490.78|496.18|490.78|1
1625777260000|2021-07-08 20:47:40|496.12|490.72|496.23|490.83|496.23|490.83|496.12|490.72|5
1625777270000|2021-07-08 20:47:50|496.22|490.82|496.19|490.79|496.22|490.82|496.19|490.79|3
1625777300000|2021-07-08 20:48:20|496.16|490.76|496.15|490.75|496.16|490.76|496.15|490.75|2
1625777310000|2021-07-08 20:48:30|496.25|490.85|496.15|490.75|496.25|490.85|496.15|490.75|4
1625777320000|2021-07-08 20:48:40|496.23|490.83|496.21|490.81|496.23|490.83|496.15|490.75|9
1625777330000|2021-07-08 20:48:50|496.23|490.83|496.23|490.83|496.32|490.92|496.22|490.82|14
1625777340000|2021-07-08 20:49:00|496.22|490.82|496.12|490.72|496.22|490.82|496.12|490.72|5
1625777350000|2021-07-08 20:49:10|496.13|490.73|496.13|490.73|496.13|490.73|496.13|490.73|1
1625777360000|2021-07-08 20:49:20|496.14|490.74|496.16|490.76|496.16|490.76|496.14|490.74|2
1625777370000|2021-07-08 20:49:30|496.19|490.79|496.19|490.79|496.19|490.79|496.19|490.79|1
1625777380000|2021-07-08 20:49:40|496.18|490.78|496.18|490.78|496.18|490.78|496.18|490.78|1
1625777390000|2021-07-08 20:49:50|496.2|490.8|496.37|490.97|496.54|491.14|496.2|490.8|14
1625777400000|2021-07-08 20:50:00|496.36|490.96|496.34|490.94|496.36|490.96|496.33|490.93|8
1625777410000|2021-07-08 20:50:10|496.33|490.93|496.33|490.93|496.34|490.94|496.33|490.93|5
1625777420000|2021-07-08 20:50:20|496.34|490.94|496.34|490.94|496.34|490.94|496.34|490.94|1
1625777440000|2021-07-08 20:50:40|496.35|490.95|496.75|491.35|496.75|491.35|496.35|490.95|9
1625777450000|2021-07-08 20:50:50|496.79|491.39|496.58|491.18|496.79|491.39|496.58|491.18|3
1625777460000|2021-07-08 20:51:00|496.63|491.23|496.67|491.27|496.69|491.29|496.63|491.23|5
1625777470000|2021-07-08 20:51:10|496.68|491.28|496.74|491.34|496.74|491.34|496.68|491.28|4
1625777480000|2021-07-08 20:51:20|496.73|491.33|496.54|491.14|496.73|491.33|496.46|491.06|8
1625777490000|2021-07-08 20:51:30|496.51|491.11|496.54|491.14|496.54|491.14|496.51|491.11|4
1625777500000|2021-07-08 20:51:40|496.53|491.13|496.51|491.11|496.54|491.14|496.51|491.11|3
1625777510000|2021-07-08 20:51:50|496.52|491.12|496.49|491.09|496.54|491.14|496.48|491.08|11
1625777520000|2021-07-08 20:52:00|496.51|491.11|496.5|491.1|496.51|491.11|496.5|491.1|2
1625777530000|2021-07-08 20:52:10|496.51|491.11|496.51|491.11|496.51|491.11|496.51|491.11|1
1625777540000|2021-07-08 20:52:20|496.5|491.1|496.5|491.1|496.54|491.14|496.49|491.09|4
1625777550000|2021-07-08 20:52:30|496.49|491.09|496.49|491.09|496.49|491.09|496.49|491.09|1
1625777560000|2021-07-08 20:52:40|496.5|491.1|496.43|491.03|496.5|491.1|496.42|491.02|6
1625777570000|2021-07-08 20:52:50|496.44|491.04|496.44|491.04|496.44|491.04|496.44|491.04|1
1625777580000|2021-07-08 20:53:00|496.52|491.12|496.49|491.09|496.52|491.12|496.44|491.04|3
1625777590000|2021-07-08 20:53:10|496.46|491.06|496.21|490.81|496.46|491.06|496.21|490.81|5
1625777640000|2021-07-08 20:54:00|496.23|490.83|496.52|491.12|496.52|491.12|496.21|490.81|6
1625777650000|2021-07-08 20:54:10|496.54|491.14|496.36|490.96|496.54|491.14|496.36|490.96|3
1625777670000|2021-07-08 20:54:30|496.37|490.97|496.3|490.9|496.37|490.97|496.3|490.9|6
1625777680000|2021-07-08 20:54:40|496.47|491.07|496.47|491.07|496.47|491.07|496.47|491.07|1
1625777690000|2021-07-08 20:54:50|496.3|490.9|496.38|490.98|496.38|490.98|496.29|490.89|5
1625777700000|2021-07-08 20:55:00|496.35|490.95|496.35|490.95|496.35|490.95|496.35|490.95|1
1625777710000|2021-07-08 20:55:10|496.34|490.94|496.29|490.89|496.34|490.94|496.29|490.89|6
1625777720000|2021-07-08 20:55:20|496.45|491.05|496.45|491.05|496.45|491.05|496.27|490.87|4
1625777760000|2021-07-08 20:56:00|496.31|490.91|495.95|490.55|496.31|490.91|495.93|490.53|11
1625777770000|2021-07-08 20:56:10|495.94|490.54|495.98|490.58|495.98|490.58|495.93|490.53|8
1625777790000|2021-07-08 20:56:30|495.94|490.54|495.58|490.18|495.94|490.54|495.58|490.18|11
1625777800000|2021-07-08 20:56:40|495.59|490.19|495.61|490.21|495.67|490.27|495.48|490.08|13
1625777810000|2021-07-08 20:56:50|495.71|490.31|495.54|490.14|495.71|490.31|495.52|490.12|15
1625777820000|2021-07-08 20:57:00|495.53|490.13|495.51|490.11|495.53|490.13|495.47|490.07|13
1625777830000|2021-07-08 20:57:10|495.52|490.12|495.42|490.02|495.52|490.12|495.42|490.02|6
1625777840000|2021-07-08 20:57:20|495.38|489.98|495.24|489.84|495.38|489.98|495.12|489.72|16
1625777850000|2021-07-08 20:57:30|495.23|489.83|495.18|489.78|495.24|489.84|495.18|489.78|4
1625777860000|2021-07-08 20:57:40|495.17|489.77|495.17|489.77|495.19|489.79|495.12|489.72|9
1625777870000|2021-07-08 20:57:50|495.13|489.73|495.01|489.61|495.2|489.8|495|489.6|15
1625777880000|2021-07-08 20:58:00|495.02|489.62|495|489.6|495.02|489.62|495|489.6|3
1625777890000|2021-07-08 20:58:10|495.01|489.61|494.94|489.54|495.01|489.61|494.94|489.54|10
1625777900000|2021-07-08 20:58:20|494.95|489.55|495.23|489.83|495.23|489.83|494.95|489.55|13
1625777910000|2021-07-08 20:58:30|495.22|489.82|495.1|489.7|495.27|489.87|495.09|489.69|11
1625777920000|2021-07-08 20:58:40|495.11|489.71|495.12|489.72|495.16|489.76|495.06|489.66|17
1625777930000|2021-07-08 20:58:50|495.13|489.73|495.06|489.66|495.16|489.76|495.06|489.66|8
1625777940000|2021-07-08 20:59:00|495.07|489.67|495.07|489.67|495.09|489.69|495.07|489.67|7
1625777950000|2021-07-08 20:59:10|495.11|489.71|495.2|489.8|495.21|489.81|495.02|489.62|12
1625777960000|2021-07-08 20:59:20|495.11|489.71|495.14|489.74|495.21|489.81|495.11|489.71|8
1625777970000|2021-07-08 20:59:30|495.11|489.71|495.06|489.66|495.14|489.74|495.05|489.65|11
1625777980000|2021-07-08 20:59:40|495.03|489.63|495.02|489.62|495.04|489.64|495.01|489.61|6
1625777990000|2021-07-08 20:59:50|495.03|489.63|495.06|489.66|495.07|489.67|495.03|489.63|10
1625778000000|2021-07-08 21:00:00|495.07|489.67|495.12|489.72|495.12|489.72|495.06|489.66|12
1625778010000|2021-07-08 21:00:10|495.13|489.73|495.24|489.84|495.25|489.85|495.13|489.73|15
1625778020000|2021-07-08 21:00:20|495.25|489.85|495.32|489.92|495.37|489.97|495.25|489.85|20
1625778030000|2021-07-08 21:00:30|495.31|489.91|495.26|489.86|495.31|489.91|495.26|489.86|6
1625778040000|2021-07-08 21:00:40|495.25|489.85|495.24|489.84|495.25|489.85|495.24|489.84|6
1625778050000|2021-07-08 21:00:50|495.25|489.85|495.18|489.78|495.25|489.85|495.18|489.78|6
1625778060000|2021-07-08 21:01:00|495.19|489.79|495.19|489.79|495.19|489.79|495.19|489.79|1
1625778070000|2021-07-08 21:01:10|495.2|489.8|495.19|489.79|495.22|489.82|495.19|489.79|10
1625778080000|2021-07-08 21:01:20|495.2|489.8|495.21|489.81|495.22|489.82|495.2|489.8|3
1625778090000|2021-07-08 21:01:30|495.22|489.82|495.37|489.97|495.37|489.97|495.22|489.82|5
1625778100000|2021-07-08 21:01:40|495.38|489.98|495.49|490.09|495.49|490.09|495.38|489.98|12
1625778110000|2021-07-08 21:01:50|495.5|490.1|495.5|490.1|495.53|490.13|495.49|490.09|8
1625778120000|2021-07-08 21:02:00|495.51|490.11|495.62|490.22|495.63|490.23|495.51|490.11|18
1625778130000|2021-07-08 21:02:10|495.63|490.23|495.64|490.24|495.64|490.24|495.59|490.19|8
1625778140000|2021-07-08 21:02:20|495.65|490.25|495.65|490.25|495.66|490.26|495.65|490.25|3
1625778150000|2021-07-08 21:02:30|495.66|490.26|495.69|490.29|495.71|490.31|495.65|490.25|10
1625778160000|2021-07-08 21:02:40|495.68|490.28|495.68|490.28|495.69|490.29|495.67|490.27|5
1625778170000|2021-07-08 21:02:50|495.69|490.29|495.72|490.32|495.74|490.34|495.69|490.29|7
1625778180000|2021-07-08 21:03:00|495.71|490.31|495.71|490.31|495.71|490.31|495.7|490.3|3
1625778190000|2021-07-08 21:03:10|495.72|490.32|495.79|490.39|495.8|490.4|495.72|490.32|5
1625778200000|2021-07-08 21:03:20|495.8|490.4|495.82|490.42|495.83|490.43|495.8|490.4|13
1625778210000|2021-07-08 21:03:30|495.83|490.43|495.6|490.2|495.83|490.43|495.58|490.18|13
1625778220000|2021-07-08 21:03:40|495.59|490.19|495.59|490.19|495.59|490.19|495.59|490.19|1
1625778230000|2021-07-08 21:03:50|495.61|490.21|495.61|490.21|495.61|490.21|495.61|490.21|1
1625778240000|2021-07-08 21:04:00|495.62|490.22|495.61|490.21|495.62|490.22|495.61|490.21|2
1625778250000|2021-07-08 21:04:10|495.62|490.22|495.65|490.25|495.65|490.25|495.62|490.22|2
1625778260000|2021-07-08 21:04:20|495.67|490.27|495.68|490.28|495.68|490.28|495.67|490.27|4
1625778270000|2021-07-08 21:04:30|495.67|490.27|495.92|490.52|495.96|490.56|495.67|490.27|19
1625778280000|2021-07-08 21:04:40|495.94|490.54|495.92|490.52|495.94|490.54|495.92|490.52|3
1625778290000|2021-07-08 21:04:50|495.93|490.53|495.97|490.57|495.97|490.57|495.93|490.53|3
1625778300000|2021-07-08 21:05:00|495.99|490.59|495.99|490.59|495.99|490.59|495.99|490.59|1
1625778310000|2021-07-08 21:05:10|496.07|490.67|496.13|490.73|496.13|490.73|496.07|490.67|6
1625778320000|2021-07-08 21:05:20|496.12|490.72|496.31|490.91|496.31|490.91|496.12|490.72|9
1625778330000|2021-07-08 21:05:30|496.32|490.92|496.39|490.99|496.39|490.99|496.32|490.92|6
1625778340000|2021-07-08 21:05:40|496.4|491|496.4|491|496.4|491|496.4|491|1
1625778360000|2021-07-08 21:06:00|496.49|491.09|496.47|491.07|496.49|491.09|496.47|491.07|2
1625778370000|2021-07-08 21:06:10|496.48|491.08|496.55|491.15|496.55|491.15|496.48|491.08|6
1625778390000|2021-07-08 21:06:30|496.56|491.16|496.77|491.37|496.77|491.37|496.56|491.16|14
1625778400000|2021-07-08 21:06:40|496.78|491.38|497.1|491.7|497.1|491.7|496.78|491.38|10
1625778410000|2021-07-08 21:06:50|497.11|491.71|497.25|491.85|497.25|491.85|497.11|491.71|7
1625778420000|2021-07-08 21:07:00|497.26|491.86|497.02|491.62|497.26|491.86|497.02|491.62|5
1625778430000|2021-07-08 21:07:10|497|491.6|497.1|491.7|497.1|491.7|497|491.6|5
1625778440000|2021-07-08 21:07:20|497.15|491.75|497.39|491.99|497.39|491.99|497.15|491.75|13
1625778450000|2021-07-08 21:07:30|497.35|491.95|497.52|492.12|497.52|492.12|497.35|491.95|3
1625778460000|2021-07-08 21:07:40|497.58|492.18|497.7|492.3|497.7|492.3|497.58|492.18|6
1625778470000|2021-07-08 21:07:50|497.63|492.23|497.63|492.23|497.68|492.28|497.63|492.23|3
1625778480000|2021-07-08 21:08:00|497.74|492.34|497.74|492.34|497.74|492.34|497.74|492.34|1
1625778490000|2021-07-08 21:08:10|497.65|492.25|497.6|492.2|497.75|492.35|497.6|492.2|7
1625778500000|2021-07-08 21:08:20|497.63|492.23|497.69|492.29|497.69|492.29|497.62|492.22|4
1625778510000|2021-07-08 21:08:30|497.68|492.28|497.74|492.34|497.74|492.34|497.68|492.28|4
1625778520000|2021-07-08 21:08:40|497.73|492.33|497.75|492.35|497.78|492.38|497.72|492.32|9
1625778530000|2021-07-08 21:08:50|497.76|492.36|497.75|492.35|497.76|492.36|497.71|492.31|5
1625778540000|2021-07-08 21:09:00|497.77|492.37|497.99|492.59|497.99|492.59|497.77|492.37|7
1625778550000|2021-07-08 21:09:10|498|492.6|498.15|492.75|498.15|492.75|498|492.6|11
1625778560000|2021-07-08 21:09:20|498.17|492.77|498.25|492.85|498.26|492.86|498.17|492.77|7
1625778570000|2021-07-08 21:09:30|498.26|492.86|498.25|492.85|498.26|492.86|498.24|492.84|4
1625778580000|2021-07-08 21:09:40|498.29|492.89|498.29|492.89|498.29|492.89|498.29|492.89|1
1625778590000|2021-07-08 21:09:50|498.3|492.9|498.47|493.07|498.48|493.08|498.3|492.9|10
1625778600000|2021-07-08 21:10:00|498.48|493.08|498.49|493.09|498.49|493.09|498.47|493.07|4
1625778610000|2021-07-08 21:10:10|498.51|493.11|498.55|493.15|498.55|493.15|498.49|493.09|12
1625778620000|2021-07-08 21:10:20|498.54|493.14|498.54|493.14|498.54|493.14|498.54|493.14|1
1625778630000|2021-07-08 21:10:30|498.53|493.13|498.71|493.31|498.71|493.31|498.53|493.13|8
1625778640000|2021-07-08 21:10:40|498.72|493.32|498.75|493.35|498.75|493.35|498.71|493.31|4
1625778650000|2021-07-08 21:10:50|498.76|493.36|498.9|493.5|498.9|493.5|498.76|493.36|3
1625778660000|2021-07-08 21:11:00|498.89|493.49|498.74|493.34|498.89|493.49|498.74|493.34|11
1625778670000|2021-07-08 21:11:10|498.75|493.35|498.74|493.34|498.81|493.41|498.74|493.34|7
1625778680000|2021-07-08 21:11:20|498.76|493.36|498.74|493.34|498.76|493.36|498.74|493.34|7
1625778690000|2021-07-08 21:11:30|498.75|493.35|498.74|493.34|498.76|493.36|498.74|493.34|7
1625778700000|2021-07-08 21:11:40|498.76|493.36|498.68|493.28|498.76|493.36|498.67|493.27|8
1625778710000|2021-07-08 21:11:50|498.7|493.3|498.59|493.19|498.7|493.3|498.59|493.19|5
1625778720000|2021-07-08 21:12:00|498.55|493.15|498.57|493.17|498.57|493.17|498.55|493.15|2
1625778740000|2021-07-08 21:12:20|498.56|493.16|498.59|493.19|498.59|493.19|498.56|493.16|6
1625778750000|2021-07-08 21:12:30|498.67|493.27|498.72|493.32|498.77|493.37|498.67|493.27|6
1625778760000|2021-07-08 21:12:40|498.84|493.44|498.84|493.44|498.86|493.46|498.84|493.44|3
1625778770000|2021-07-08 21:12:50|498.89|493.49|498.81|493.41|498.89|493.49|498.81|493.41|8
1625778790000|2021-07-08 21:13:10|498.8|493.4|498.6|493.2|498.8|493.4|498.6|493.2|8
1625778800000|2021-07-08 21:13:20|498.69|493.29|498.76|493.36|498.85|493.45|498.61|493.21|17
1625778810000|2021-07-08 21:13:30|498.79|493.39|498.8|493.4|498.83|493.43|498.79|493.39|4
1625778820000|2021-07-08 21:13:40|498.79|493.39|498.86|493.46|498.86|493.46|498.77|493.37|4
1625778830000|2021-07-08 21:13:50|498.76|493.36|498.76|493.36|498.76|493.36|498.76|493.36|1
1625778850000|2021-07-08 21:14:10|498.74|493.34|498.74|493.34|498.74|493.34|498.74|493.34|1
1625778860000|2021-07-08 21:14:20|498.73|493.33|498.62|493.22|498.73|493.33|498.62|493.22|6
1625778870000|2021-07-08 21:14:30|498.59|493.19|498.6|493.2|498.6|493.2|498.59|493.19|2
1625778890000|2021-07-08 21:14:50|498.59|493.19|498.59|493.19|498.59|493.19|498.59|493.19|1
1625778900000|2021-07-08 21:15:00|498.63|493.23|498.6|493.2|498.63|493.23|498.59|493.19|4
1625778920000|2021-07-08 21:15:20|498.61|493.21|498.61|493.21|498.62|493.22|498.6|493.2|5
1625778960000|2021-07-08 21:16:00|498.62|493.22|498.62|493.22|498.62|493.22|498.61|493.21|3
1625778970000|2021-07-08 21:16:10|498.61|493.21|498.61|493.21|498.61|493.21|498.61|493.21|1
1625778980000|2021-07-08 21:16:20|498.58|493.18|498.45|493.05|498.58|493.18|498.45|493.05|10
1625778990000|2021-07-08 21:16:30|498.47|493.07|498.45|493.05|498.47|493.07|498.45|493.05|4
1625779000000|2021-07-08 21:16:40|498.42|493.02|498.4|493|498.44|493.04|498.4|493|7
1625779010000|2021-07-08 21:16:50|498.26|492.86|498.4|493|498.4|493|498.26|492.86|2
1625779020000|2021-07-08 21:17:00|498.23|492.83|497.91|492.51|498.23|492.83|497.91|492.51|11
1625779030000|2021-07-08 21:17:10|497.9|492.5|497.77|492.37|497.9|492.5|497.73|492.33|14
1625779040000|2021-07-08 21:17:20|497.53|492.13|497.53|492.13|497.54|492.14|497.53|492.13|3
1625779050000|2021-07-08 21:17:30|497.54|492.14|497.53|492.13|497.54|492.14|497.5|492.1|8
1625779060000|2021-07-08 21:17:40|497.5|492.1|497.28|491.88|497.5|492.1|497.27|491.87|13
1625779070000|2021-07-08 21:17:50|497.29|491.89|496.97|491.57|497.29|491.89|496.87|491.47|15
1625779080000|2021-07-08 21:18:00|496.95|491.55|496.52|491.12|496.95|491.55|496.52|491.12|16
1625779090000|2021-07-08 21:18:10|496.51|491.11|496.49|491.09|496.51|491.11|496.44|491.04|9
1625779100000|2021-07-08 21:18:20|496.46|491.06|496.14|490.74|496.46|491.06|496.14|490.74|4
1625779110000|2021-07-08 21:18:30|496.13|490.73|496.13|490.73|496.13|490.73|496.13|490.73|1
1625779120000|2021-07-08 21:18:40|496.08|490.68|496.03|490.63|496.08|490.68|496.02|490.62|4
1625779130000|2021-07-08 21:18:50|495.99|490.59|495.9|490.5|495.99|490.59|495.9|490.5|5
1625779140000|2021-07-08 21:19:00|495.91|490.51|495.86|490.46|495.91|490.51|495.83|490.43|4
1625779150000|2021-07-08 21:19:10|495.7|490.3|495.39|489.99|495.7|490.3|495.37|489.97|13
1625779160000|2021-07-08 21:19:20|495.37|489.97|495.42|490.02|495.44|490.04|495.33|489.93|8
1625779170000|2021-07-08 21:19:30|495.41|490.01|495.15|489.75|495.41|490.01|495.15|489.75|6
1625779180000|2021-07-08 21:19:40|495.12|489.72|495.1|489.7|495.17|489.77|495.03|489.63|11
1625779190000|2021-07-08 21:19:50|495.03|489.63|495.08|489.68|495.09|489.69|495.03|489.63|12
1625779200000|2021-07-08 21:20:00|495.09|489.69|495.52|490.12|495.52|490.12|495.09|489.69|15
1625779210000|2021-07-08 21:20:10|495.45|490.05|495.61|490.21|495.61|490.21|495.45|490.05|11
1625779220000|2021-07-08 21:20:20|495.75|490.35|496.01|490.61|496.01|490.61|495.75|490.35|17
1625779230000|2021-07-08 21:20:30|496|490.6|495.98|490.58|496.01|490.61|495.89|490.49|10
1625779240000|2021-07-08 21:20:40|496|490.6|496.01|490.61|496.01|490.61|495.98|490.58|7
1625779250000|2021-07-08 21:20:50|496|490.6|495.96|490.56|496|490.6|495.96|490.56|3
1625779260000|2021-07-08 21:21:00|495.95|490.55|495.92|490.52|495.95|490.55|495.91|490.51|5
1625779270000|2021-07-08 21:21:10|495.91|490.51|495.69|490.29|495.92|490.52|495.69|490.29|8
1625779280000|2021-07-08 21:21:20|495.68|490.28|495.85|490.45|495.85|490.45|495.67|490.27|13
1625779290000|2021-07-08 21:21:30|495.95|490.55|495.96|490.56|495.96|490.56|495.94|490.54|3
1625779300000|2021-07-08 21:21:40|496|490.6|496|490.6|496|490.6|496|490.6|1
1625779310000|2021-07-08 21:21:50|496.05|490.65|496.05|490.65|496.05|490.65|496.05|490.65|1
1625779320000|2021-07-08 21:22:00|496.06|490.66|496.63|491.23|496.63|491.23|496.05|490.65|19
1625779330000|2021-07-08 21:22:10|496.61|491.21|496.87|491.47|496.87|491.47|496.61|491.21|6
1625779340000|2021-07-08 21:22:20|496.89|491.49|497.28|491.88|497.3|491.9|496.89|491.49|26
1625779350000|2021-07-08 21:22:30|497.31|491.91|497.49|492.09|497.5|492.1|497.31|491.91|10
1625779360000|2021-07-08 21:22:40|497.5|492.1|497.56|492.16|497.56|492.16|497.5|492.1|3
1625779370000|2021-07-08 21:22:50|497.57|492.17|497.35|491.95|497.57|492.17|497.35|491.95|4
1625779380000|2021-07-08 21:23:00|497.37|491.97|497.48|492.08|497.49|492.09|497.37|491.97|12
1625779390000|2021-07-08 21:23:10|497.51|492.11|497.51|492.11|497.51|492.11|497.51|492.11|1
1625779400000|2021-07-08 21:23:20|497.79|492.39|497.81|492.41|497.94|492.54|497.78|492.38|9
1625779410000|2021-07-08 21:23:30|497.8|492.4|497.86|492.46|497.92|492.52|497.8|492.4|11
1625779420000|2021-07-08 21:23:40|497.91|492.51|497.9|492.5|497.91|492.51|497.9|492.5|2
1625779430000|2021-07-08 21:23:50|497.86|492.46|497.37|491.97|497.91|492.51|497.37|491.97|17
1625779440000|2021-07-08 21:24:00|497.35|491.95|497.37|491.97|497.47|492.07|497.35|491.95|10
1625779450000|2021-07-08 21:24:10|497.38|491.98|496.99|491.59|497.45|492.05|496.99|491.59|21
1625779460000|2021-07-08 21:24:20|497|491.6|496.7|491.3|497|491.6|496.69|491.29|12
1625779470000|2021-07-08 21:24:30|496.68|491.28|496.5|491.1|496.69|491.29|496.5|491.1|9
1625779480000|2021-07-08 21:24:40|496.51|491.11|496.5|491.1|496.63|491.23|496.5|491.1|14
1625779490000|2021-07-08 21:24:50|496.58|491.18|496.5|491.1|496.62|491.22|496.5|491.1|5
1625779500000|2021-07-08 21:25:00|496.52|491.12|496.96|491.56|496.96|491.56|496.52|491.12|14
1625779510000|2021-07-08 21:25:10|496.98|491.58|497.12|491.72|497.12|491.72|496.97|491.57|12
1625779520000|2021-07-08 21:25:20|497.16|491.76|497.45|492.05|497.45|492.05|497.16|491.76|10
1625779530000|2021-07-08 21:25:30|497.46|492.06|497.49|492.09|497.49|492.09|497.46|492.06|3
1625779540000|2021-07-08 21:25:40|497.48|492.08|497.48|492.08|497.48|492.08|497.48|492.08|1
1625779560000|2021-07-08 21:26:00|497.49|492.09|497.49|492.09|497.49|492.09|497.49|492.09|1
1625779570000|2021-07-08 21:26:10|497.5|492.1|497.46|492.06|497.5|492.1|497.46|492.06|4
1625779580000|2021-07-08 21:26:20|497.47|492.07|497.43|492.03|497.47|492.07|497.43|492.03|3
1625779600000|2021-07-08 21:26:40|497.44|492.04|497.44|492.04|497.44|492.04|497.44|492.04|1
1625779610000|2021-07-08 21:26:50|497.47|492.07|497.47|492.07|497.47|492.07|497.47|492.07|1
1625779630000|2021-07-08 21:27:10|497.5|492.1|497.5|492.1|497.5|492.1|497.5|492.1|1
1625779640000|2021-07-08 21:27:20|497.53|492.13|497.56|492.16|497.58|492.18|497.53|492.13|6
1625779650000|2021-07-08 21:27:30|497.58|492.18|497.56|492.16|497.58|492.18|497.56|492.16|6
1625779660000|2021-07-08 21:27:40|497.58|492.18|497.31|491.91|497.58|492.18|497.31|491.91|14
1625779670000|2021-07-08 21:27:50|497.38|491.98|497.43|492.03|497.45|492.05|497.38|491.98|6
1625779680000|2021-07-08 21:28:00|497.49|492.09|497.61|492.21|497.61|492.21|497.49|492.09|3
1625779690000|2021-07-08 21:28:10|497.6|492.2|497.6|492.2|497.6|492.2|497.6|492.2|1
1625779710000|2021-07-08 21:28:30|497.59|492.19|497.6|492.2|497.6|492.2|497.59|492.19|2
1625779720000|2021-07-08 21:28:40|497.71|492.31|497.71|492.31|497.73|492.33|497.7|492.3|10
1625779730000|2021-07-08 21:28:50|497.72|492.32|497.72|492.32|497.72|492.32|497.71|492.31|7
1625779740000|2021-07-08 21:29:00|497.62|492.22|497.65|492.25|497.67|492.27|497.62|492.22|3
1625779760000|2021-07-08 21:29:20|497.64|492.24|497.89|492.49|497.89|492.49|497.64|492.24|5
1625779770000|2021-07-08 21:29:30|497.9|492.5|497.9|492.5|497.9|492.5|497.9|492.5|1
1625779780000|2021-07-08 21:29:40|497.89|492.49|497.9|492.5|497.9|492.5|497.89|492.49|2
1625779800000|2021-07-08 21:30:00|497.92|492.52|497.92|492.52|497.92|492.52|497.92|492.52|1
1625779810000|2021-07-08 21:30:10|497.93|492.53|497.93|492.53|497.93|492.53|497.93|492.53|1
1625779830000|2021-07-08 21:30:30|497.92|492.52|497.93|492.53|497.93|492.53|497.92|492.52|2
1625779840000|2021-07-08 21:30:40|498|492.6|498|492.6|498|492.6|498|492.6|1
1625779850000|2021-07-08 21:30:50|497.99|492.59|498|492.6|498|492.6|497.99|492.59|2
1625779870000|2021-07-08 21:31:10|498.01|492.61|498.02|492.62|498.02|492.62|498.01|492.61|2
1625779890000|2021-07-08 21:31:30|498.03|492.63|498.08|492.68|498.08|492.68|498.01|492.61|4
1625779900000|2021-07-08 21:31:40|498.05|492.65|498.08|492.68|498.08|492.68|498.05|492.65|3
1625779910000|2021-07-08 21:31:50|498.03|492.63|498.03|492.63|498.03|492.63|498.03|492.63|1
1625779930000|2021-07-08 21:32:10|498.04|492.64|498.03|492.63|498.04|492.64|498.03|492.63|8
1625779940000|2021-07-08 21:32:20|498.13|492.73|498.25|492.85|498.25|492.85|498.13|492.73|7
1625779950000|2021-07-08 21:32:30|498.26|492.86|498.35|492.95|498.36|492.96|498.26|492.86|9
1625779960000|2021-07-08 21:32:40|498.36|492.96|498.38|492.98|498.38|492.98|498.35|492.95|6
1625779970000|2021-07-08 21:32:50|498.37|492.97|498.37|492.97|498.38|492.98|498.37|492.97|3
1625779980000|2021-07-08 21:33:00|498.36|492.96|498.38|492.98|498.38|492.98|498.36|492.96|4
1625780000000|2021-07-08 21:33:20|498.37|492.97|498.37|492.97|498.37|492.97|498.37|492.97|1
1625780010000|2021-07-08 21:33:30|498.29|492.89|497.92|492.52|498.29|492.89|497.92|492.52|7
1625780020000|2021-07-08 21:33:40|497.93|492.53|497.88|492.48|497.93|492.53|497.85|492.45|15
1625780030000|2021-07-08 21:33:50|497.92|492.52|497.72|492.32|497.92|492.52|497.72|492.32|4
1625780040000|2021-07-08 21:34:00|497.58|492.18|497.58|492.18|497.58|492.18|497.58|492.18|1
1625780050000|2021-07-08 21:34:10|497.59|492.19|497.58|492.18|497.59|492.19|497.58|492.18|2
1625780060000|2021-07-08 21:34:20|497.59|492.19|497.66|492.26|497.66|492.26|497.5|492.1|13
1625780070000|2021-07-08 21:34:30|497.63|492.23|497.43|492.03|497.63|492.23|497.41|492.01|15
1625780080000|2021-07-08 21:34:40|497.42|492.02|497.4|492|497.43|492.03|497.4|492|7
1625780090000|2021-07-08 21:34:50|497.39|491.99|497.39|491.99|497.41|492.01|497.37|491.97|10
1625780100000|2021-07-08 21:35:00|497.38|491.98|497.41|492.01|497.45|492.05|497.38|491.98|16
1625780110000|2021-07-08 21:35:10|497.42|492.02|497.4|492|497.42|492.02|497.39|491.99|5
1625780120000|2021-07-08 21:35:20|497.39|491.99|497.4|492|497.4|492|497.39|491.99|2
1625780130000|2021-07-08 21:35:30|497.39|491.99|497.4|492|497.4|492|497.39|491.99|2
1625780150000|2021-07-08 21:35:50|497.36|491.96|497.39|491.99|497.39|491.99|497.36|491.96|3
1625780160000|2021-07-08 21:36:00|497.35|491.95|497.09|491.69|497.35|491.95|497.09|491.69|8
1625780170000|2021-07-08 21:36:10|497.08|491.68|497.08|491.68|497.08|491.68|497.08|491.68|1
1625780180000|2021-07-08 21:36:20|497.07|491.67|497.05|491.65|497.07|491.67|497.05|491.65|3
1625780190000|2021-07-08 21:36:30|497.02|491.62|496.89|491.49|497.02|491.62|496.89|491.49|8
1625780200000|2021-07-08 21:36:40|496.9|491.5|496.9|491.5|496.9|491.5|496.9|491.5|1
1625780210000|2021-07-08 21:36:50|496.89|491.49|496.91|491.51|496.91|491.51|496.86|491.46|4
1625780220000|2021-07-08 21:37:00|496.92|491.52|497.01|491.61|497.01|491.61|496.91|491.51|10
1625780230000|2021-07-08 21:37:10|496.98|491.58|496.98|491.58|496.98|491.58|496.98|491.58|1
1625780240000|2021-07-08 21:37:20|496.96|491.56|496.89|491.49|496.96|491.56|496.89|491.49|4
1625780250000|2021-07-08 21:37:30|496.88|491.48|496.85|491.45|496.88|491.48|496.85|491.45|4
1625780260000|2021-07-08 21:37:40|496.87|491.47|496.89|491.49|496.89|491.49|496.87|491.47|3
1625780270000|2021-07-08 21:37:50|496.9|491.5|496.9|491.5|496.91|491.51|496.9|491.5|3
1625780300000|2021-07-08 21:38:20|496.89|491.49|496.87|491.47|496.89|491.49|496.87|491.47|3
1625780310000|2021-07-08 21:38:30|496.86|491.46|496.84|491.44|496.86|491.46|496.84|491.44|3
1625780320000|2021-07-08 21:38:40|496.83|491.43|496.87|491.47|496.87|491.47|496.83|491.43|2
1625780330000|2021-07-08 21:38:50|496.89|491.49|496.86|491.46|496.89|491.49|496.78|491.38|6
1625780340000|2021-07-08 21:39:00|496.88|491.48|496.88|491.48|496.88|491.48|496.86|491.46|5
1625780350000|2021-07-08 21:39:10|496.89|491.49|496.92|491.52|496.92|491.52|496.89|491.49|3
1625780360000|2021-07-08 21:39:20|496.91|491.51|496.87|491.47|496.91|491.51|496.87|491.47|2
1625780370000|2021-07-08 21:39:30|496.86|491.46|496.68|491.28|496.86|491.46|496.6|491.2|13
1625780380000|2021-07-08 21:39:40|496.67|491.27|496.69|491.29|496.7|491.3|496.67|491.27|3
1625780390000|2021-07-08 21:39:50|496.68|491.28|496.69|491.29|496.69|491.29|496.68|491.28|2
1625780400000|2021-07-08 21:40:00|496.61|491.21|496.62|491.22|496.65|491.25|496.61|491.21|12
1625780410000|2021-07-08 21:40:10|496.61|491.21|496.64|491.24|496.64|491.24|496.59|491.19|10
1625780420000|2021-07-08 21:40:20|496.63|491.23|496.64|491.24|496.67|491.27|496.56|491.16|11
1625780430000|2021-07-08 21:40:30|496.65|491.25|496.66|491.26|496.66|491.26|496.65|491.25|2
1625780440000|2021-07-08 21:40:40|496.68|491.28|496.68|491.28|496.75|491.35|496.66|491.26|9
1625780450000|2021-07-08 21:40:50|496.75|491.35|496.69|491.29|496.83|491.43|496.68|491.28|9
1625780460000|2021-07-08 21:41:00|496.68|491.28|496.67|491.27|496.68|491.28|496.66|491.26|3
1625780470000|2021-07-08 21:41:10|496.66|491.26|496.63|491.23|496.7|491.3|496.63|491.23|8
1625780480000|2021-07-08 21:41:20|496.65|491.25|496.67|491.27|496.67|491.27|496.65|491.25|2
1625780490000|2021-07-08 21:41:30|496.66|491.26|496.71|491.31|496.71|491.31|496.66|491.26|3
1625780500000|2021-07-08 21:41:40|496.73|491.33|496.73|491.33|496.73|491.33|496.73|491.33|1
1625780510000|2021-07-08 21:41:50|496.7|491.3|496.75|491.35|496.75|491.35|496.7|491.3|3
1625780520000|2021-07-08 21:42:00|496.71|491.31|496.71|491.31|496.75|491.35|496.71|491.31|3
1625780540000|2021-07-08 21:42:20|496.72|491.32|496.75|491.35|496.75|491.35|496.71|491.31|3
1625780550000|2021-07-08 21:42:30|496.68|491.28|496.68|491.28|496.68|491.28|496.68|491.28|1
1625780560000|2021-07-08 21:42:40|496.6|491.2|496.61|491.21|496.61|491.21|496.6|491.2|2
1625780570000|2021-07-08 21:42:50|496.6|491.2|496.61|491.21|496.64|491.24|496.6|491.2|6
1625780580000|2021-07-08 21:43:00|496.6|491.2|496.49|491.09|496.61|491.21|496.49|491.09|7
1625780590000|2021-07-08 21:43:10|496.53|491.13|496.53|491.13|496.53|491.13|496.43|491.03|4
1625780600000|2021-07-08 21:43:20|496.5|491.1|496.51|491.11|496.51|491.11|496.47|491.07|4
1625780610000|2021-07-08 21:43:30|496.46|491.06|496.35|490.95|496.51|491.11|496.35|490.95|11
1625780620000|2021-07-08 21:43:40|496.33|490.93|496.29|490.89|496.33|490.93|496.29|490.89|4
1625780630000|2021-07-08 21:43:50|496.3|490.9|496.45|491.05|496.45|491.05|496.3|490.9|4
1625780640000|2021-07-08 21:44:00|496.46|491.06|496.47|491.07|496.47|491.07|496.36|490.96|16
1625780650000|2021-07-08 21:44:10|496.36|490.96|496.33|490.93|496.36|490.96|496.32|490.92|5
1625900400000|2021-07-10 07:00:00|498.61|493.21|498.3|492.9|498.62|493.22|498.29|492.89|22
1625900410000|2021-07-10 07:00:10|498.29|492.89|497.9|492.5|498.29|492.89|497.9|492.5|19
1625900420000|2021-07-10 07:00:20|497.88|492.48|497.75|492.35|497.9|492.5|497.75|492.35|14
1625900430000|2021-07-10 07:00:30|497.74|492.34|497.52|492.12|497.74|492.34|497.52|492.12|9
1625900440000|2021-07-10 07:00:40|497.48|492.08|497.36|491.96|497.48|492.08|497.36|491.96|5
1625900450000|2021-07-10 07:00:50|497.35|491.95|496.99|491.59|497.35|491.95|496.98|491.58|18
1625900460000|2021-07-10 07:01:00|497.04|491.64|497.04|491.64|497.06|491.66|497.02|491.62|11
1625900470000|2021-07-10 07:01:10|497.03|491.63|496.99|491.59|497.03|491.63|496.99|491.59|15
1625900480000|2021-07-10 07:01:20|497.02|491.62|497.1|491.7|497.15|491.75|497.02|491.62|12
1625900490000|2021-07-10 07:01:30|497.09|491.69|497.19|491.79|497.26|491.86|497.09|491.69|20
1625900500000|2021-07-10 07:01:40|497.17|491.77|497.03|491.63|497.18|491.78|496.98|491.58|19
1625900510000|2021-07-10 07:01:50|497.04|491.64|497.06|491.66|497.13|491.73|497.04|491.64|14
1625900520000|2021-07-10 07:02:00|497.07|491.67|497.3|491.9|497.3|491.9|497.07|491.67|17
1625900530000|2021-07-10 07:02:10|497.29|491.89|497|491.6|497.31|491.91|497|491.6|24
1625900540000|2021-07-10 07:02:20|496.98|491.58|497.03|491.63|497.03|491.63|496.98|491.58|7
1625900550000|2021-07-10 07:02:30|497.02|491.62|496.92|491.52|497.02|491.62|496.91|491.51|11
1625900560000|2021-07-10 07:02:40|496.93|491.53|496.79|491.39|496.93|491.53|496.78|491.38|18
1625900570000|2021-07-10 07:02:50|496.75|491.35|496.58|491.18|496.79|491.39|496.57|491.17|16
1625900580000|2021-07-10 07:03:00|496.56|491.16|496.78|491.38|496.79|491.39|496.56|491.16|25
1625900590000|2021-07-10 07:03:10|496.83|491.43|496.82|491.42|496.89|491.49|496.81|491.41|17
1625900600000|2021-07-10 07:03:20|496.81|491.41|496.61|491.21|496.82|491.42|496.56|491.16|18
1625900610000|2021-07-10 07:03:30|496.64|491.24|496.6|491.2|496.66|491.26|496.6|491.2|7
1625900620000|2021-07-10 07:03:40|496.61|491.21|496.4|491|496.61|491.21|496.4|491|7
1625900630000|2021-07-10 07:03:50|496.39|490.99|496.39|490.99|496.45|491.05|496.32|490.92|12
1625900640000|2021-07-10 07:04:00|496.4|491|496.4|491|496.4|491|496.39|490.99|3
1625900650000|2021-07-10 07:04:10|496.44|491.04|496.49|491.09|496.51|491.11|496.44|491.04|6
1625900660000|2021-07-10 07:04:20|496.45|491.05|496.54|491.14|496.6|491.2|496.42|491.02|17
1625900670000|2021-07-10 07:04:30|496.53|491.13|496.54|491.14|496.59|491.19|496.5|491.1|19
1625900680000|2021-07-10 07:04:40|496.53|491.13|496.36|490.96|496.54|491.14|496.36|490.96|15
1625900690000|2021-07-10 07:04:50|496.37|490.97|496.4|491|496.4|491|496.36|490.96|5
1625900700000|2021-07-10 07:05:00|496.39|490.99|496.39|490.99|496.39|490.99|496.36|490.96|12
1625900710000|2021-07-10 07:05:10|496.4|491|496.21|490.81|496.4|491|496.18|490.78|13
1625900720000|2021-07-10 07:05:20|496.23|490.83|496.27|490.87|496.29|490.89|496.23|490.83|11
1625900730000|2021-07-10 07:05:30|496.26|490.86|496.19|490.79|496.26|490.86|496.19|490.79|3
1625900740000|2021-07-10 07:05:40|496.18|490.78|495.87|490.47|496.18|490.78|495.87|490.47|19
1625900750000|2021-07-10 07:05:50|495.91|490.51|496|490.6|496.02|490.62|495.91|490.51|15
1625900760000|2021-07-10 07:06:00|496.01|490.61|495.86|490.46|496.03|490.63|495.85|490.45|22
1625900770000|2021-07-10 07:06:10|495.85|490.45|495.43|490.03|495.85|490.45|495.38|489.98|19
1625900780000|2021-07-10 07:06:20|495.45|490.05|495.45|490.05|495.52|490.12|495.43|490.03|15
1625900790000|2021-07-10 07:06:30|495.46|490.06|495.84|490.44|495.88|490.48|495.46|490.06|26
1625900800000|2021-07-10 07:06:40|495.85|490.45|495.87|490.47|495.87|490.47|495.82|490.42|11
1625900810000|2021-07-10 07:06:50|495.86|490.46|495.68|490.28|495.86|490.46|495.68|490.28|17
1625900820000|2021-07-10 07:07:00|495.66|490.26|495.74|490.34|495.78|490.38|495.63|490.23|23
1625900830000|2021-07-10 07:07:10|495.75|490.35|495.97|490.57|495.99|490.59|495.75|490.35|21
1625900840000|2021-07-10 07:07:20|495.96|490.56|496.1|490.7|496.11|490.71|495.96|490.56|23
1625900850000|2021-07-10 07:07:30|496.07|490.67|496.45|491.05|496.46|491.06|496.07|490.67|25
1625900860000|2021-07-10 07:07:40|496.44|491.04|496.48|491.08|496.49|491.09|496.43|491.03|6
1625900870000|2021-07-10 07:07:50|496.49|491.09|496.7|491.3|496.71|491.31|496.49|491.09|20
1625900880000|2021-07-10 07:08:00|496.68|491.28|496.53|491.13|496.74|491.34|496.52|491.12|20
1625900890000|2021-07-10 07:08:10|496.55|491.15|496.5|491.1|496.56|491.16|496.48|491.08|13
1625900910000|2021-07-10 07:08:30|496.51|491.11|496.67|491.27|496.67|491.27|496.51|491.11|14
1625900920000|2021-07-10 07:08:40|496.66|491.26|496.69|491.29|496.7|491.3|496.65|491.25|13
1625900930000|2021-07-10 07:08:50|496.68|491.28|496.69|491.29|496.69|491.29|496.65|491.25|8
1625900940000|2021-07-10 07:09:00|496.68|491.28|496.48|491.08|496.68|491.28|496.48|491.08|19
1625900950000|2021-07-10 07:09:10|496.47|491.07|496.36|490.96|496.47|491.07|496.36|490.96|7
1625900960000|2021-07-10 07:09:20|496.37|490.97|496.36|490.96|496.37|490.97|496.36|490.96|8
1625900970000|2021-07-10 07:09:30|496.38|490.98|496.36|490.96|496.41|491.01|496.36|490.96|8
1625900980000|2021-07-10 07:09:40|496.35|490.95|496.37|490.97|496.41|491.01|496.34|490.94|11
1625900990000|2021-07-10 07:09:50|496.35|490.95|496.49|491.09|496.49|491.09|496.34|490.94|10
1625901000000|2021-07-10 07:10:00|496.55|491.15|496.55|491.15|496.62|491.22|496.53|491.13|10
1625901010000|2021-07-10 07:10:10|496.54|491.14|496.53|491.13|496.56|491.16|496.51|491.11|9
1625901020000|2021-07-10 07:10:20|496.52|491.12|496.67|491.27|496.67|491.27|496.51|491.11|11
1625901030000|2021-07-10 07:10:30|496.63|491.23|496.65|491.25|496.66|491.26|496.62|491.22|12
1625901040000|2021-07-10 07:10:40|496.62|491.22|496.66|491.26|496.66|491.26|496.62|491.22|10
1625901050000|2021-07-10 07:10:50|496.65|491.25|496.62|491.22|496.65|491.25|496.6|491.2|11
1625901060000|2021-07-10 07:11:00|496.66|491.26|496.63|491.23|496.66|491.26|496.62|491.22|4
1625901070000|2021-07-10 07:11:10|496.62|491.22|496.64|491.24|496.66|491.26|496.62|491.22|4
1625901080000|2021-07-10 07:11:20|496.61|491.21|496.2|490.8|496.61|491.21|496.19|490.79|13
1625901090000|2021-07-10 07:11:30|496.19|490.79|496.26|490.86|496.26|490.86|496.19|490.79|5
1625901100000|2021-07-10 07:11:40|496.25|490.85|496.26|490.86|496.26|490.86|496.25|490.85|2
1625901110000|2021-07-10 07:11:50|496.39|490.99|496.47|491.07|496.47|491.07|496.39|490.99|9
1625901120000|2021-07-10 07:12:00|496.44|491.04|496.39|490.99|496.47|491.07|496.38|490.98|9
1625901130000|2021-07-10 07:12:10|496.41|491.01|496.58|491.18|496.59|491.19|496.41|491.01|16
1625901140000|2021-07-10 07:12:20|496.6|491.2|496.6|491.2|496.66|491.26|496.58|491.18|13
1625901150000|2021-07-10 07:12:30|496.61|491.21|496.39|490.99|496.63|491.23|496.38|490.98|16
1625901160000|2021-07-10 07:12:40|496.38|490.98|496.4|491|496.4|491|496.38|490.98|2
1625901170000|2021-07-10 07:12:50|496.43|491.03|496.4|491|496.43|491.03|496.39|490.99|7
1625901180000|2021-07-10 07:13:00|496.39|490.99|496.06|490.66|496.39|490.99|496.05|490.65|20
1625901190000|2021-07-10 07:13:10|496.05|490.65|496.24|490.84|496.24|490.84|496.04|490.64|21
1625901200000|2021-07-10 07:13:20|496.19|490.79|496.31|490.91|496.32|490.92|496.19|490.79|8
1625901210000|2021-07-10 07:13:30|496.3|490.9|496.12|490.72|496.33|490.93|496.12|490.72|10
1625901220000|2021-07-10 07:13:40|496.13|490.73|496.48|491.08|496.48|491.08|496.12|490.72|18
1625901230000|2021-07-10 07:13:50|496.52|491.12|496.45|491.05|496.58|491.18|496.44|491.04|27
1625901240000|2021-07-10 07:14:00|496.44|491.04|496.29|490.89|496.49|491.09|496.29|490.89|18
1625901250000|2021-07-10 07:14:10|496.3|490.9|496.42|491.02|496.44|491.04|496.19|490.79|17
1625901260000|2021-07-10 07:14:20|496.35|490.95|496.21|490.81|496.35|490.95|496.16|490.76|17
1625901270000|2021-07-10 07:14:30|496.19|490.79|496.13|490.73|496.19|490.79|496.12|490.72|21
1625901280000|2021-07-10 07:14:40|496.14|490.74|496.13|490.73|496.15|490.75|496.12|490.72|13
1625901290000|2021-07-10 07:14:50|496.11|490.71|496.13|490.73|496.14|490.74|496.1|490.7|8
1625901300000|2021-07-10 07:15:00|496.14|490.74|496.17|490.77|496.17|490.77|496.14|490.74|6
1625901310000|2021-07-10 07:15:10|496.15|490.75|496.1|490.7|496.15|490.75|496.1|490.7|4
1625901320000|2021-07-10 07:15:20|496.11|490.71|496.1|490.7|496.16|490.76|496.09|490.69|11
1625901330000|2021-07-10 07:15:30|496.09|490.69|495.54|490.14|496.09|490.69|495.54|490.14|19
1625901340000|2021-07-10 07:15:40|495.53|490.13|495.52|490.12|495.54|490.14|495.47|490.07|21
1625901350000|2021-07-10 07:15:50|495.54|490.14|495.61|490.21|495.67|490.27|495.54|490.14|18
1625901360000|2021-07-10 07:16:00|495.6|490.2|495.45|490.05|495.6|490.2|495.45|490.05|21
1625901370000|2021-07-10 07:16:10|495.46|490.06|495.52|490.12|495.52|490.12|495.43|490.03|19
1625901380000|2021-07-10 07:16:20|495.59|490.19|495.66|490.26|495.66|490.26|495.56|490.16|16
1625901390000|2021-07-10 07:16:30|495.7|490.3|495.7|490.3|495.71|490.31|495.69|490.29|10
1625901400000|2021-07-10 07:16:40|495.72|490.32|495.93|490.53|495.93|490.53|495.7|490.3|21
1625901410000|2021-07-10 07:16:50|495.94|490.54|496.06|490.66|496.06|490.66|495.91|490.51|10
1625901420000|2021-07-10 07:17:00|496.05|490.65|496.36|490.96|496.36|490.96|496.05|490.65|17
1625901430000|2021-07-10 07:17:10|496.35|490.95|496.39|490.99|496.39|490.99|496.35|490.95|4
1625901440000|2021-07-10 07:17:20|496.38|490.98|496.37|490.97|496.39|490.99|496.37|490.97|4
1625901450000|2021-07-10 07:17:30|496.38|490.98|496.46|491.06|496.46|491.06|496.38|490.98|5
1625901460000|2021-07-10 07:17:40|496.44|491.04|496.11|490.71|496.44|491.04|496.11|490.71|27
1625901470000|2021-07-10 07:17:50|496.07|490.67|496.19|490.79|496.2|490.8|496.05|490.65|12
1625901480000|2021-07-10 07:18:00|496.17|490.77|496.06|490.66|496.17|490.77|496.06|490.66|8
1625901490000|2021-07-10 07:18:10|496.05|490.65|495.87|490.47|496.05|490.65|495.87|490.47|11
1625901500000|2021-07-10 07:18:20|495.86|490.46|495.86|490.46|495.86|490.46|495.86|490.46|1
1625901510000|2021-07-10 07:18:30|495.85|490.45|495.55|490.15|495.85|490.45|495.54|490.14|10
1625901520000|2021-07-10 07:18:40|495.53|490.13|495.8|490.4|495.8|490.4|495.5|490.1|21
1625901530000|2021-07-10 07:18:50|495.75|490.35|495.86|490.46|495.89|490.49|495.74|490.34|22
1625901540000|2021-07-10 07:19:00|495.85|490.45|496.2|490.8|496.2|490.8|495.85|490.45|21
1625901550000|2021-07-10 07:19:10|496.21|490.81|496.21|490.81|496.22|490.82|496.2|490.8|8
1625901560000|2021-07-10 07:19:20|496.2|490.8|496.23|490.83|496.24|490.84|496.2|490.8|9
1625901570000|2021-07-10 07:19:30|496.22|490.82|496.27|490.87|496.33|490.93|496.22|490.82|17
1625901580000|2021-07-10 07:19:40|496.26|490.86|496.28|490.88|496.3|490.9|496.26|490.86|10
1625901590000|2021-07-10 07:19:50|496.3|490.9|496.73|491.33|496.73|491.33|496.3|490.9|13
1625901600000|2021-07-10 07:20:00|496.74|491.34|496.67|491.27|496.77|491.37|496.67|491.27|7
1625901610000|2021-07-10 07:20:10|496.62|491.22|496.44|491.04|496.62|491.22|496.43|491.03|25
1625901620000|2021-07-10 07:20:20|496.43|491.03|496.39|490.99|496.43|491.03|496.38|490.98|5
1625901640000|2021-07-10 07:20:40|496.38|490.98|496.37|490.97|496.38|490.98|496.37|490.97|2
1625901650000|2021-07-10 07:20:50|496.39|490.99|496.39|490.99|496.39|490.99|496.39|490.99|1
1625901660000|2021-07-10 07:21:00|496.35|490.95|496.29|490.89|496.38|490.98|496.28|490.88|8
1625901670000|2021-07-10 07:21:10|496.24|490.84|496.19|490.79|496.26|490.86|496.19|490.79|5
1625901680000|2021-07-10 07:21:20|496.18|490.78|495.9|490.5|496.18|490.78|495.9|490.5|14
1625901690000|2021-07-10 07:21:30|495.91|490.51|495.9|490.5|495.91|490.51|495.74|490.34|21
1625901700000|2021-07-10 07:21:40|495.89|490.49|495.84|490.44|495.89|490.49|495.84|490.44|14
1625901710000|2021-07-10 07:21:50|495.85|490.45|495.85|490.45|495.87|490.47|495.83|490.43|10
1625901720000|2021-07-10 07:22:00|495.86|490.46|495.81|490.41|495.86|490.46|495.81|490.41|14
1625901730000|2021-07-10 07:22:10|495.78|490.38|495.66|490.26|495.78|490.38|495.66|490.26|14
1625901740000|2021-07-10 07:22:20|495.67|490.27|495.68|490.28|495.68|490.28|495.66|490.26|9
1625901750000|2021-07-10 07:22:30|495.67|490.27|495.58|490.18|495.68|490.28|495.56|490.16|19
1625901760000|2021-07-10 07:22:40|495.59|490.19|495.65|490.25|495.67|490.27|495.58|490.18|11
1625901770000|2021-07-10 07:22:50|495.64|490.24|495.61|490.21|495.67|490.27|495.61|490.21|16
1625901780000|2021-07-10 07:23:00|495.64|490.24|495.63|490.23|495.67|490.27|495.63|490.23|7
1625901790000|2021-07-10 07:23:10|495.64|490.24|495.63|490.23|495.64|490.24|495.62|490.22|6
1625901800000|2021-07-10 07:23:20|495.67|490.27|495.67|490.27|495.68|490.28|495.66|490.26|5
1625901810000|2021-07-10 07:23:30|495.68|490.28|495.65|490.25|495.68|490.28|495.65|490.25|12
1625901820000|2021-07-10 07:23:40|495.64|490.24|495.5|490.1|495.64|490.24|495.49|490.09|19
1625901830000|2021-07-10 07:23:50|495.51|490.11|495.49|490.09|495.53|490.13|495.48|490.08|13
1625901840000|2021-07-10 07:24:00|495.47|490.07|495.43|490.03|495.48|490.08|495.32|489.92|20
1625901850000|2021-07-10 07:24:10|495.44|490.04|495.56|490.16|495.61|490.21|495.44|490.04|14
1625901860000|2021-07-10 07:24:20|495.54|490.14|495.57|490.17|495.64|490.24|495.54|490.14|12
1625901870000|2021-07-10 07:24:30|495.49|490.09|495.04|489.64|495.49|490.09|495.03|489.63|31
1625901880000|2021-07-10 07:24:40|495.03|489.63|495.08|489.68|495.1|489.7|495.03|489.63|15
1625901890000|2021-07-10 07:24:50|495.09|489.69|495.22|489.82|495.24|489.84|495.09|489.69|8
1625901900000|2021-07-10 07:25:00|495.23|489.83|495.53|490.13|495.53|490.13|495.23|489.83|17
1625901910000|2021-07-10 07:25:10|495.54|490.14|495.55|490.15|495.56|490.16|495.46|490.06|19
1625901920000|2021-07-10 07:25:20|495.56|490.16|495.99|490.59|496.11|490.71|495.55|490.15|18
1625901930000|2021-07-10 07:25:30|496.01|490.61|496.09|490.69|496.09|490.69|495.93|490.53|27
1625901940000|2021-07-10 07:25:40|496.1|490.7|496.34|490.94|496.36|490.96|496.09|490.69|20
1625901950000|2021-07-10 07:25:50|496.35|490.95|496.39|490.99|496.45|491.05|496.3|490.9|23
1625901960000|2021-07-10 07:26:00|496.4|491|496.49|491.09|496.54|491.14|496.39|490.99|20
1625901970000|2021-07-10 07:26:10|496.5|491.1|496.52|491.12|496.52|491.12|496.48|491.08|11
1625901980000|2021-07-10 07:26:20|496.51|491.11|496.76|491.36|496.77|491.37|496.51|491.11|20
1625901990000|2021-07-10 07:26:30|496.75|491.35|496.87|491.47|496.87|491.47|496.72|491.32|19
1625902000000|2021-07-10 07:26:40|496.91|491.51|496.97|491.57|496.97|491.57|496.91|491.51|15
1625902010000|2021-07-10 07:26:50|496.92|491.52|496.95|491.55|496.95|491.55|496.9|491.5|15
1625902020000|2021-07-10 07:27:00|496.97|491.57|497.04|491.64|497.06|491.66|496.97|491.57|10
1625902030000|2021-07-10 07:27:10|497.07|491.67|497.39|491.99|497.39|491.99|497.04|491.64|11
1625902040000|2021-07-10 07:27:20|497.41|492.01|497.36|491.96|497.41|492.01|497.34|491.94|9
1625902050000|2021-07-10 07:27:30|497.37|491.97|497.08|491.68|497.37|491.97|497.03|491.63|24
1625902060000|2021-07-10 07:27:40|497.06|491.66|496.88|491.48|497.11|491.71|496.87|491.47|20
1625902070000|2021-07-10 07:27:50|496.93|491.53|496.98|491.58|496.98|491.58|496.92|491.52|8
1625902080000|2021-07-10 07:28:00|496.97|491.57|497.23|491.83|497.23|491.83|496.97|491.57|22
1625902090000|2021-07-10 07:28:10|497.24|491.84|497.34|491.94|497.37|491.97|497.24|491.84|13
1625902100000|2021-07-10 07:28:20|497.33|491.93|497.28|491.88|497.33|491.93|497.21|491.81|22
1625902110000|2021-07-10 07:28:30|497.3|491.9|497.22|491.82|497.3|491.9|497.16|491.76|22
1625902120000|2021-07-10 07:28:40|497.21|491.81|497.2|491.8|497.21|491.81|497.18|491.78|6
1625902130000|2021-07-10 07:28:50|497.18|491.78|497.25|491.85|497.26|491.86|497.18|491.78|23
1625902140000|2021-07-10 07:29:00|497.23|491.83|496.96|491.56|497.23|491.83|496.95|491.55|15
1625902150000|2021-07-10 07:29:10|497.01|491.61|496.98|491.58|497.01|491.61|496.95|491.55|13
1625902160000|2021-07-10 07:29:20|496.97|491.57|496.98|491.58|497|491.6|496.97|491.57|7
1625902170000|2021-07-10 07:29:30|496.99|491.59|497.09|491.69|497.09|491.69|496.99|491.59|9
1625902180000|2021-07-10 07:29:40|497.03|491.63|497.04|491.64|497.04|491.64|497.03|491.63|2
1625902190000|2021-07-10 07:29:50|497.05|491.65|496.98|491.58|497.05|491.65|496.98|491.58|6
1625902200000|2021-07-10 07:30:00|496.96|491.56|497.28|491.88|497.28|491.88|496.96|491.56|21
1625902210000|2021-07-10 07:30:10|497.29|491.89|497.29|491.89|497.29|491.89|497.27|491.87|9
1625902220000|2021-07-10 07:30:20|497.28|491.88|497.29|491.89|497.3|491.9|497.28|491.88|7
1625902230000|2021-07-10 07:30:30|497.28|491.88|497.29|491.89|497.31|491.91|497.25|491.85|17
1625902240000|2021-07-10 07:30:40|497.3|491.9|497.32|491.92|497.32|491.92|497.27|491.87|13
1625902250000|2021-07-10 07:30:50|497.29|491.89|497.62|492.22|497.64|492.24|497.29|491.89|17
1625902260000|2021-07-10 07:31:00|497.58|492.18|497.42|492.02|497.62|492.22|497.41|492.01|16
1625902270000|2021-07-10 07:31:10|497.43|492.03|497.43|492.03|497.43|492.03|497.42|492.02|5
1625902280000|2021-07-10 07:31:20|497.44|492.04|497.48|492.08|497.52|492.12|497.41|492.01|18
1625902290000|2021-07-10 07:31:30|497.47|492.07|497.47|492.07|497.47|492.07|497.41|492.01|16
1625902300000|2021-07-10 07:31:40|497.48|492.08|497.51|492.11|497.53|492.13|497.47|492.07|8
1625902310000|2021-07-10 07:31:50|497.52|492.12|497.63|492.23|497.64|492.24|497.52|492.12|10
1625902320000|2021-07-10 07:32:00|497.64|492.24|497.64|492.24|497.65|492.25|497.64|492.24|5
1625902330000|2021-07-10 07:32:10|497.63|492.23|497.62|492.22|497.64|492.24|497.61|492.21|20
1625902340000|2021-07-10 07:32:20|497.63|492.23|497.6|492.2|497.63|492.23|497.59|492.19|12
1625902350000|2021-07-10 07:32:30|497.63|492.23|497.65|492.25|497.65|492.25|497.62|492.22|10
1625902360000|2021-07-10 07:32:40|497.66|492.26|497.67|492.27|497.67|492.27|497.65|492.25|6
1625902370000|2021-07-10 07:32:50|497.69|492.29|497.57|492.17|497.74|492.34|497.57|492.17|15
1625902380000|2021-07-10 07:33:00|497.58|492.18|497.38|491.98|497.58|492.18|497.37|491.97|12
1625902390000|2021-07-10 07:33:10|497.37|491.97|497.32|491.92|497.39|491.99|497.32|491.92|14
1625902400000|2021-07-10 07:33:20|497.31|491.91|497.46|492.06|497.47|492.07|497.31|491.91|17
1625902410000|2021-07-10 07:33:30|497.47|492.07|497.49|492.09|497.49|492.09|497.46|492.06|11
1625902420000|2021-07-10 07:33:40|497.48|492.08|497.4|492|497.48|492.08|497.4|492|9
1625902430000|2021-07-10 07:33:50|497.39|491.99|497.44|492.04|497.47|492.07|497.39|491.99|13
1625902440000|2021-07-10 07:34:00|497.43|492.03|497.36|491.96|497.43|492.03|497.33|491.93|8
1625902450000|2021-07-10 07:34:10|497.37|491.97|497.36|491.96|497.37|491.97|497.34|491.94|7
1625902460000|2021-07-10 07:34:20|497.38|491.98|497.39|491.99|497.39|491.99|497.34|491.94|11
1625902470000|2021-07-10 07:34:30|497.38|491.98|497.39|491.99|497.4|492|497.38|491.98|4
1625902480000|2021-07-10 07:34:40|497.41|492.01|497.51|492.11|497.54|492.14|497.41|492.01|18
1625902490000|2021-07-10 07:34:50|497.52|492.12|497.57|492.17|497.57|492.17|497.52|492.12|9
1625902500000|2021-07-10 07:35:00|497.58|492.18|497.54|492.14|497.59|492.19|497.54|492.14|8
1625902510000|2021-07-10 07:35:10|497.55|492.15|497.54|492.14|497.56|492.16|497.53|492.13|21
1625902520000|2021-07-10 07:35:20|497.56|492.16|497.57|492.17|497.57|492.17|497.54|492.14|10
1625902530000|2021-07-10 07:35:30|497.6|492.2|497.57|492.17|497.6|492.2|497.57|492.17|25
1625902540000|2021-07-10 07:35:40|497.58|492.18|497.48|492.08|497.61|492.21|497.48|492.08|16
1625902550000|2021-07-10 07:35:50|497.47|492.07|497.51|492.11|497.52|492.12|497.47|492.07|13
1625902560000|2021-07-10 07:36:00|497.52|492.12|497.52|492.12|497.53|492.13|497.51|492.11|8
1625902570000|2021-07-10 07:36:10|497.51|492.11|497.52|492.12|497.52|492.12|497.51|492.11|8
1625902580000|2021-07-10 07:36:20|497.51|492.11|497.26|491.86|497.52|492.12|497.26|491.86|19
1625902590000|2021-07-10 07:36:30|497.24|491.84|496.63|491.23|497.24|491.84|496.63|491.23|24
1625902600000|2021-07-10 07:36:40|496.62|491.22|496.62|491.22|496.62|491.22|496.47|491.07|17
1625902610000|2021-07-10 07:36:50|496.59|491.19|496.71|491.31|496.71|491.31|496.59|491.19|12
1625902620000|2021-07-10 07:37:00|496.7|491.3|496.77|491.37|496.78|491.38|496.7|491.3|20
1625902630000|2021-07-10 07:37:10|496.78|491.38|496.89|491.49|496.9|491.5|496.76|491.36|19
1625902640000|2021-07-10 07:37:20|496.9|491.5|497.1|491.7|497.11|491.71|496.89|491.49|18
1625902650000|2021-07-10 07:37:30|497.11|491.71|497.07|491.67|497.11|491.71|497.07|491.67|13
1625902660000|2021-07-10 07:37:40|497.05|491.65|497.05|491.65|497.07|491.67|497|491.6|15
1625902670000|2021-07-10 07:37:50|497.06|491.66|497.07|491.67|497.1|491.7|497.06|491.66|15
1625902680000|2021-07-10 07:38:00|497.18|491.78|497.13|491.73|497.19|491.79|497.13|491.73|7
1625902690000|2021-07-10 07:38:10|497.12|491.72|497.05|491.65|497.12|491.72|497.05|491.65|13
1625902700000|2021-07-10 07:38:20|497.02|491.62|496.7|491.3|497.02|491.62|496.69|491.29|20
1625902710000|2021-07-10 07:38:30|496.71|491.31|496.75|491.35|496.77|491.37|496.71|491.31|9
1625902720000|2021-07-10 07:38:40|496.76|491.36|496.93|491.53|496.93|491.53|496.73|491.33|22
1625902730000|2021-07-10 07:38:50|496.94|491.54|496.57|491.17|496.97|491.57|496.53|491.13|19
1625902740000|2021-07-10 07:39:00|496.55|491.15|496.57|491.17|496.58|491.18|496.55|491.15|10
1625902750000|2021-07-10 07:39:10|496.58|491.18|496.57|491.17|496.61|491.21|496.52|491.12|11
1625902760000|2021-07-10 07:39:20|496.56|491.16|496.54|491.14|496.57|491.17|496.53|491.13|8
1625902770000|2021-07-10 07:39:30|496.55|491.15|496.57|491.17|496.62|491.22|496.54|491.14|14
1625902780000|2021-07-10 07:39:40|496.55|491.15|496.56|491.16|496.57|491.17|496.55|491.15|10
1625902790000|2021-07-10 07:39:50|496.57|491.17|496.57|491.17|496.58|491.18|496.56|491.16|11
1625902800000|2021-07-10 07:40:00|496.56|491.16|496.66|491.26|496.66|491.26|496.56|491.16|13
1625902810000|2021-07-10 07:40:10|496.7|491.3|496.69|491.29|496.72|491.32|496.69|491.29|10
1625902820000|2021-07-10 07:40:20|496.7|491.3|496.69|491.29|496.71|491.31|496.69|491.29|10
1625902830000|2021-07-10 07:40:30|496.72|491.32|496.76|491.36|496.76|491.36|496.69|491.29|12
1625902840000|2021-07-10 07:40:40|496.77|491.37|496.86|491.46|496.86|491.46|496.77|491.37|5
1625902850000|2021-07-10 07:40:50|496.88|491.48|496.88|491.48|496.88|491.48|496.88|491.48|1
1625902860000|2021-07-10 07:41:00|496.9|491.5|497.01|491.61|497.05|491.65|496.9|491.5|22
1625902870000|2021-07-10 07:41:10|497.03|491.63|496.72|491.32|497.04|491.64|496.72|491.32|21
1625902880000|2021-07-10 07:41:20|496.71|491.31|496.96|491.56|496.99|491.59|496.65|491.25|22
1625902890000|2021-07-10 07:41:30|496.94|491.54|497.1|491.7|497.12|491.72|496.93|491.53|22
1625902900000|2021-07-10 07:41:40|497.15|491.75|497.03|491.63|497.15|491.75|497.01|491.61|26
1625902910000|2021-07-10 07:41:50|497.04|491.64|496.75|491.35|497.04|491.64|496.74|491.34|20
1625902920000|2021-07-10 07:42:00|496.76|491.36|496.61|491.21|496.79|491.39|496.61|491.21|19
1625902930000|2021-07-10 07:42:10|496.59|491.19|496.94|491.54|496.95|491.55|496.58|491.18|21
1625902940000|2021-07-10 07:42:20|496.93|491.53|496.94|491.54|497.03|491.63|496.93|491.53|11
1625902950000|2021-07-10 07:42:30|496.95|491.55|496.98|491.58|496.98|491.58|496.94|491.54|4
1625902960000|2021-07-10 07:42:40|496.96|491.56|497.04|491.64|497.04|491.64|496.93|491.53|11
1625902970000|2021-07-10 07:42:50|497.05|491.65|497.1|491.7|497.1|491.7|497.04|491.64|9
1625902980000|2021-07-10 07:43:00|497.09|491.69|497.21|491.81|497.21|491.81|497.09|491.69|19
1625902990000|2021-07-10 07:43:10|497.22|491.82|497.24|491.84|497.25|491.85|497.21|491.81|10
1625903000000|2021-07-10 07:43:20|497.23|491.83|497.29|491.89|497.29|491.89|497.23|491.83|12
1625903010000|2021-07-10 07:43:30|497.31|491.91|497.31|491.91|497.33|491.93|497.31|491.91|3
1625903020000|2021-07-10 07:43:40|497.28|491.88|497.31|491.91|497.31|491.91|497.28|491.88|3
1625903030000|2021-07-10 07:43:50|497.26|491.86|497.33|491.93|497.33|491.93|497.25|491.85|12
1625903040000|2021-07-10 07:44:00|497.3|491.9|497.24|491.84|497.34|491.94|497.24|491.84|16
1625903050000|2021-07-10 07:44:10|497.25|491.85|497.06|491.66|497.25|491.85|497.03|491.63|21
1625903060000|2021-07-10 07:44:20|497.05|491.65|497.01|491.61|497.06|491.66|497|491.6|10
1625903070000|2021-07-10 07:44:30|497|491.6|496.93|491.53|497|491.6|496.9|491.5|11
1625903080000|2021-07-10 07:44:40|496.95|491.55|496.97|491.57|496.99|491.59|496.95|491.55|11
1625903090000|2021-07-10 07:44:50|496.96|491.56|496.97|491.57|496.99|491.59|496.94|491.54|18
1625903100000|2021-07-10 07:45:00|496.98|491.58|496.96|491.56|496.98|491.58|496.94|491.54|10
1625903110000|2021-07-10 07:45:10|496.97|491.57|496.98|491.58|497|491.6|496.97|491.57|6
1625903120000|2021-07-10 07:45:20|496.96|491.56|496.71|491.31|496.96|491.56|496.7|491.3|16
1625903130000|2021-07-10 07:45:30|496.7|491.3|496.92|491.52|496.93|491.53|496.7|491.3|12
1625903140000|2021-07-10 07:45:40|496.91|491.51|496.96|491.56|496.96|491.56|496.87|491.47|26
1625903150000|2021-07-10 07:45:50|496.95|491.55|496.99|491.59|496.99|491.59|496.95|491.55|12
1625903160000|2021-07-10 07:46:00|496.98|491.58|496.99|491.59|497.01|491.61|496.94|491.54|14
1625903170000|2021-07-10 07:46:10|496.98|491.58|497.04|491.64|497.04|491.64|496.98|491.58|7
1625903180000|2021-07-10 07:46:20|497.05|491.65|497.39|491.99|497.39|491.99|497.05|491.65|15
1625903190000|2021-07-10 07:46:30|497.4|492|497.47|492.07|497.47|492.07|497.4|492|14
1625903200000|2021-07-10 07:46:40|497.46|492.06|497.44|492.04|497.47|492.07|497.37|491.97|11
1625903210000|2021-07-10 07:46:50|497.38|491.98|497.44|492.04|497.45|492.05|497.38|491.98|20
1625903220000|2021-07-10 07:47:00|497.42|492.02|497.31|491.91|497.44|492.04|497.3|491.9|20
1625903230000|2021-07-10 07:47:10|497.32|491.92|497.39|491.99|497.4|492|497.29|491.89|25
1625903240000|2021-07-10 07:47:20|497.4|492|497.45|492.05|497.45|492.05|497.39|491.99|16
1625903250000|2021-07-10 07:47:30|497.47|492.07|497.43|492.03|497.47|492.07|497.42|492.02|8
1625903260000|2021-07-10 07:47:40|497.42|492.02|497.35|491.95|497.42|492.02|497.34|491.94|14
1625903270000|2021-07-10 07:47:50|497.36|491.96|497.42|492.02|497.43|492.03|497.35|491.95|11
1625903280000|2021-07-10 07:48:00|497.43|492.03|497.48|492.08|497.48|492.08|497.42|492.02|9
1625903290000|2021-07-10 07:48:10|497.49|492.09|497.47|492.07|497.49|492.09|497.46|492.06|16
1625903300000|2021-07-10 07:48:20|497.46|492.06|497.61|492.21|497.67|492.27|497.46|492.06|15
1625903310000|2021-07-10 07:48:30|497.62|492.22|497.62|492.22|497.62|492.22|497.61|492.21|3
1625903320000|2021-07-10 07:48:40|497.61|492.21|497.64|492.24|497.64|492.24|497.61|492.21|3
1625903330000|2021-07-10 07:48:50|497.62|492.22|497.6|492.2|497.64|492.24|497.59|492.19|14
1625903340000|2021-07-10 07:49:00|497.59|492.19|497.62|492.22|497.7|492.3|497.59|492.19|15
1625903350000|2021-07-10 07:49:10|497.63|492.23|497.62|492.22|497.63|492.23|497.61|492.21|5
1625903360000|2021-07-10 07:49:20|497.63|492.23|497.56|492.16|497.63|492.23|497.56|492.16|12
1625903370000|2021-07-10 07:49:30|497.54|492.14|497.54|492.14|497.57|492.17|497.53|492.13|15
1625903380000|2021-07-10 07:49:40|497.55|492.15|497.6|492.2|497.63|492.23|497.55|492.15|16
1625903390000|2021-07-10 07:49:50|497.61|492.21|497.59|492.19|497.62|492.22|497.59|492.19|6
1625903400000|2021-07-10 07:50:00|497.57|492.17|497.56|492.16|497.58|492.18|497.53|492.13|10
1625903410000|2021-07-10 07:50:10|497.55|492.15|497.52|492.12|497.56|492.16|497.52|492.12|15
1625903420000|2021-07-10 07:50:20|497.53|492.13|497.48|492.08|497.53|492.13|497.47|492.07|17
1625903430000|2021-07-10 07:50:30|497.46|492.06|497.42|492.02|497.46|492.06|497.37|491.97|22
1625903440000|2021-07-10 07:50:40|497.45|492.05|497.47|492.07|497.49|492.09|497.44|492.04|20
1625903450000|2021-07-10 07:50:50|497.45|492.05|497.52|492.12|497.52|492.12|497.44|492.04|17
1625903460000|2021-07-10 07:51:00|497.53|492.13|497.69|492.29|497.7|492.3|497.52|492.12|14
1625903470000|2021-07-10 07:51:10|497.67|492.27|497.68|492.28|497.68|492.28|497.67|492.27|4
1625903480000|2021-07-10 07:51:20|497.66|492.26|497.68|492.28|497.68|492.28|497.66|492.26|3
1625903490000|2021-07-10 07:51:30|497.69|492.29|497.69|492.29|497.69|492.29|497.68|492.28|5
1625903500000|2021-07-10 07:51:40|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|4
1625903520000|2021-07-10 07:52:00|497.7|492.3|497.69|492.29|497.7|492.3|497.68|492.28|11
1625903530000|2021-07-10 07:52:10|497.72|492.32|497.96|492.56|497.96|492.56|497.71|492.31|5
1625903540000|2021-07-10 07:52:20|497.95|492.55|497.94|492.54|497.96|492.56|497.92|492.52|7
1625903550000|2021-07-10 07:52:30|497.95|492.55|497.95|492.55|497.95|492.55|497.95|492.55|1
1625903570000|2021-07-10 07:52:50|497.93|492.53|497.93|492.53|497.93|492.53|497.93|492.53|1
1625903580000|2021-07-10 07:53:00|497.94|492.54|497.95|492.55|497.95|492.55|497.94|492.54|2
1625903590000|2021-07-10 07:53:10|497.94|492.54|497.81|492.41|497.94|492.54|497.76|492.36|15
1625903600000|2021-07-10 07:53:20|497.83|492.43|497.96|492.56|497.97|492.57|497.81|492.41|10
1625903610000|2021-07-10 07:53:30|497.95|492.55|497.93|492.53|497.95|492.55|497.92|492.52|9
1625903620000|2021-07-10 07:53:40|497.89|492.49|497.93|492.53|497.94|492.54|497.89|492.49|9
1625903630000|2021-07-10 07:53:50|497.96|492.56|498|492.6|498|492.6|497.96|492.56|5
1625903640000|2021-07-10 07:54:00|498.05|492.65|498.2|492.8|498.23|492.83|498.05|492.65|11
1625903650000|2021-07-10 07:54:10|498.21|492.81|498.27|492.87|498.27|492.87|498.17|492.77|13
1625903660000|2021-07-10 07:54:20|498.26|492.86|498.33|492.93|498.34|492.94|498.26|492.86|12
1625903670000|2021-07-10 07:54:30|498.34|492.94|498.24|492.84|498.35|492.95|498.24|492.84|11
1625903680000|2021-07-10 07:54:40|498.22|492.82|498.09|492.69|498.22|492.82|498.09|492.69|12
1625903690000|2021-07-10 07:54:50|498.08|492.68|497.99|492.59|498.09|492.69|497.99|492.59|10
1625903700000|2021-07-10 07:55:00|497.98|492.58|497.94|492.54|497.98|492.58|497.94|492.54|5
1625903710000|2021-07-10 07:55:10|497.93|492.53|498.1|492.7|498.12|492.72|497.87|492.47|12
1625903720000|2021-07-10 07:55:20|498.12|492.72|497.98|492.58|498.12|492.72|497.97|492.57|10
1625903730000|2021-07-10 07:55:30|497.94|492.54|498.02|492.62|498.02|492.62|497.94|492.54|6
1625903740000|2021-07-10 07:55:40|498.01|492.61|498.01|492.61|498.02|492.62|498|492.6|6
1625903760000|2021-07-10 07:56:00|498.02|492.62|498.01|492.61|498.03|492.63|497.97|492.57|6
1625903770000|2021-07-10 07:56:10|498|492.6|498.04|492.64|498.05|492.65|498|492.6|8
1625903780000|2021-07-10 07:56:20|498.03|492.63|498.03|492.63|498.05|492.65|498.03|492.63|5
1625903790000|2021-07-10 07:56:30|498.02|492.62|498.06|492.66|498.07|492.67|498.01|492.61|11
1625903800000|2021-07-10 07:56:40|498.05|492.65|498.09|492.69|498.1|492.7|498.05|492.65|9
1625903820000|2021-07-10 07:57:00|498.1|492.7|498.07|492.67|498.1|492.7|498.07|492.67|6
1625903830000|2021-07-10 07:57:10|498.09|492.69|498.01|492.61|498.09|492.69|498.01|492.61|6
1625903840000|2021-07-10 07:57:20|497.95|492.55|497.66|492.26|497.96|492.56|497.65|492.25|19
1625903850000|2021-07-10 07:57:30|497.67|492.27|497.76|492.36|497.76|492.36|497.67|492.27|15
1625903860000|2021-07-10 07:57:40|497.78|492.38|497.83|492.43|497.83|492.43|497.78|492.38|13
1625903870000|2021-07-10 07:57:50|497.82|492.42|497.95|492.55|497.95|492.55|497.82|492.42|8
1625903880000|2021-07-10 07:58:00|497.96|492.56|497.95|492.55|497.96|492.56|497.94|492.54|6
1625903890000|2021-07-10 07:58:10|497.94|492.54|497.99|492.59|497.99|492.59|497.93|492.53|8
1625903900000|2021-07-10 07:58:20|498.02|492.62|498.22|492.82|498.24|492.84|498.02|492.62|21
1625903910000|2021-07-10 07:58:30|498.25|492.85|498.13|492.73|498.25|492.85|498.12|492.72|7
1625903920000|2021-07-10 07:58:40|498.16|492.76|498.17|492.77|498.18|492.78|498.16|492.76|16
1625903930000|2021-07-10 07:58:50|498.19|492.79|498.2|492.8|498.21|492.81|498.17|492.77|12
1625903940000|2021-07-10 07:59:00|498.17|492.77|498.16|492.76|498.2|492.8|498.15|492.75|21
1625903950000|2021-07-10 07:59:10|498.17|492.77|498.16|492.76|498.18|492.78|498.15|492.75|10
1625903960000|2021-07-10 07:59:20|498.15|492.75|498.13|492.73|498.16|492.76|498.12|492.72|11
1625903970000|2021-07-10 07:59:30|498.09|492.69|497.97|492.57|498.09|492.69|497.97|492.57|6
1625903980000|2021-07-10 07:59:40|497.98|492.58|497.97|492.57|497.98|492.58|497.97|492.57|6
1625903990000|2021-07-10 07:59:50|497.98|492.58|497.92|492.52|497.99|492.59|497.92|492.52|7
1625904000000|2021-07-10 08:00:00|497.93|492.53|497.92|492.52|497.93|492.53|497.92|492.52|2
1625904010000|2021-07-10 08:00:10|497.89|492.49|497.37|491.97|497.89|492.49|497.35|491.95|20
1625904020000|2021-07-10 08:00:20|497.38|491.98|497.63|492.23|497.63|492.23|497.38|491.98|20
1625904030000|2021-07-10 08:00:30|497.62|492.22|497.9|492.5|497.9|492.5|497.61|492.21|13
1625904050000|2021-07-10 08:00:50|497.89|492.49|497.89|492.49|497.9|492.5|497.88|492.48|4
1625904060000|2021-07-10 08:01:00|497.86|492.46|497.82|492.42|497.89|492.49|497.82|492.42|6
1625904070000|2021-07-10 08:01:10|497.83|492.43|497.83|492.43|497.85|492.45|497.82|492.42|9
1625904080000|2021-07-10 08:01:20|497.84|492.44|497.85|492.45|497.85|492.45|497.84|492.44|4
1625904090000|2021-07-10 08:01:30|497.86|492.46|497.73|492.33|497.86|492.46|497.73|492.33|9
1625904100000|2021-07-10 08:01:40|497.72|492.32|497.56|492.16|497.72|492.32|497.53|492.13|14
1625904110000|2021-07-10 08:01:50|497.54|492.14|497.55|492.15|497.56|492.16|497.54|492.14|18
1625904120000|2021-07-10 08:02:00|497.56|492.16|497.34|491.94|497.56|492.16|497.32|491.92|11
1625904130000|2021-07-10 08:02:10|497.33|491.93|497.07|491.67|497.34|491.94|497.04|491.64|22
1625904140000|2021-07-10 08:02:20|497.06|491.66|497.09|491.69|497.33|491.93|497.04|491.64|21
1625904150000|2021-07-10 08:02:30|497.08|491.68|497.04|491.64|497.14|491.74|497.03|491.63|23
1625904160000|2021-07-10 08:02:40|497.06|491.66|497.12|491.72|497.17|491.77|497.05|491.65|19
1625904170000|2021-07-10 08:02:50|497.11|491.71|497.15|491.75|497.17|491.77|497.1|491.7|12
1625904180000|2021-07-10 08:03:00|497.12|491.72|496.98|491.58|497.12|491.72|496.97|491.57|14
1625904190000|2021-07-10 08:03:10|496.97|491.57|497|491.6|497.02|491.62|496.97|491.57|8
1625904200000|2021-07-10 08:03:20|496.98|491.58|497.04|491.64|497.06|491.66|496.98|491.58|24
1625904210000|2021-07-10 08:03:30|497.03|491.63|497|491.6|497.03|491.63|496.99|491.59|11
1625904220000|2021-07-10 08:03:40|496.99|491.59|497.02|491.62|497.03|491.63|496.94|491.54|15
1625904230000|2021-07-10 08:03:50|497.03|491.63|497.2|491.8|497.2|491.8|497.02|491.62|13
1625904240000|2021-07-10 08:04:00|497.21|491.81|497.4|492|497.42|492.02|497.2|491.8|16
1625904250000|2021-07-10 08:04:10|497.42|492.02|497.55|492.15|497.55|492.15|497.42|492.02|13
1625904260000|2021-07-10 08:04:20|497.54|492.14|497.54|492.14|497.55|492.15|497.54|492.14|5
1625904270000|2021-07-10 08:04:30|497.53|492.13|497.31|491.91|497.53|492.13|497.3|491.9|18
1625904280000|2021-07-10 08:04:40|497.3|491.9|497.34|491.94|497.38|491.98|497.3|491.9|20
1625904290000|2021-07-10 08:04:50|497.33|491.93|497.45|492.05|497.45|492.05|497.32|491.92|13
1625904300000|2021-07-10 08:05:00|497.46|492.06|497.21|491.81|497.46|492.06|497.21|491.81|18
1625904310000|2021-07-10 08:05:10|497.2|491.8|497.16|491.76|497.2|491.8|497.16|491.76|4
1625904320000|2021-07-10 08:05:20|497.18|491.78|497.11|491.71|497.18|491.78|497.1|491.7|3
1625904330000|2021-07-10 08:05:30|497.17|491.77|497.22|491.82|497.23|491.83|497.17|491.77|10
1625904340000|2021-07-10 08:05:40|497.26|491.86|497.3|491.9|497.3|491.9|497.26|491.86|11
1625904350000|2021-07-10 08:05:50|497.31|491.91|497.26|491.86|497.31|491.91|497.26|491.86|8
1625904360000|2021-07-10 08:06:00|497.27|491.87|497.29|491.89|497.31|491.91|497.26|491.86|8
1625904370000|2021-07-10 08:06:10|497.28|491.88|497.4|492|497.4|492|497.28|491.88|9
1625904380000|2021-07-10 08:06:20|497.41|492.01|497.54|492.14|497.54|492.14|497.41|492.01|15
1625904390000|2021-07-10 08:06:30|497.52|492.12|497.47|492.07|497.55|492.15|497.43|492.03|14
1625904400000|2021-07-10 08:06:40|497.48|492.08|497.44|492.04|497.48|492.08|497.44|492.04|7
1625904410000|2021-07-10 08:06:50|497.45|492.05|497.48|492.08|497.49|492.09|497.44|492.04|9
1625904420000|2021-07-10 08:07:00|497.47|492.07|497.31|491.91|497.47|492.07|497.31|491.91|8
1625904430000|2021-07-10 08:07:10|497.3|491.9|497.3|491.9|497.31|491.91|497.3|491.9|5
1625904440000|2021-07-10 08:07:20|497.31|491.91|497.2|491.8|497.31|491.91|497.2|491.8|13
1625904450000|2021-07-10 08:07:30|497.21|491.81|497.2|491.8|497.21|491.81|497.2|491.8|2
1625904460000|2021-07-10 08:07:40|497.21|491.81|497.21|491.81|497.21|491.81|497.21|491.81|1
1625904470000|2021-07-10 08:07:50|497.2|491.8|497.2|491.8|497.21|491.81|497.2|491.8|9
1625904480000|2021-07-10 08:08:00|497.19|491.79|497.14|491.74|497.22|491.82|497.13|491.73|10
1625904490000|2021-07-10 08:08:10|497.13|491.73|497.13|491.73|497.14|491.74|497.13|491.73|3
1625904500000|2021-07-10 08:08:20|497.12|491.72|496.98|491.58|497.12|491.72|496.98|491.58|9
1625904510000|2021-07-10 08:08:30|496.99|491.59|496.97|491.57|496.99|491.59|496.97|491.57|3
1625904520000|2021-07-10 08:08:40|496.96|491.56|496.73|491.33|496.96|491.56|496.73|491.33|15
1625904530000|2021-07-10 08:08:50|496.71|491.31|496.7|491.3|496.71|491.31|496.7|491.3|4
1625904540000|2021-07-10 08:09:00|496.71|491.31|496.67|491.27|496.8|491.4|496.66|491.26|14
1625904550000|2021-07-10 08:09:10|496.68|491.28|496.67|491.27|496.68|491.28|496.66|491.26|4
1625904560000|2021-07-10 08:09:20|496.63|491.23|496.35|490.95|496.63|491.23|496.35|490.95|12
1625904570000|2021-07-10 08:09:30|496.34|490.94|496.36|490.96|496.36|490.96|496.13|490.73|17
1625904580000|2021-07-10 08:09:40|496.38|490.98|496.43|491.03|496.43|491.03|496.34|490.94|23
1625904590000|2021-07-10 08:09:50|496.45|491.05|496.78|491.38|496.78|491.38|496.45|491.05|24
1625904600000|2021-07-10 08:10:00|496.77|491.37|496.7|491.3|496.78|491.38|496.6|491.2|28
1625904610000|2021-07-10 08:10:10|496.67|491.27|496.68|491.28|496.68|491.28|496.61|491.21|20
1625904620000|2021-07-10 08:10:20|496.66|491.26|496.31|490.91|496.66|491.26|496.31|490.91|18
1625904630000|2021-07-10 08:10:30|496.32|490.92|496.43|491.03|496.43|491.03|496.3|490.9|21
1625904640000|2021-07-10 08:10:40|496.4|491|496.4|491|496.42|491.02|496.39|490.99|14
1625904650000|2021-07-10 08:10:50|496.41|491.01|496.41|491.01|496.41|491.01|496.39|490.99|7
1625904660000|2021-07-10 08:11:00|496.4|491|496.32|490.92|496.42|491.02|496.3|490.9|19
1625904670000|2021-07-10 08:11:10|496.31|490.91|496.43|491.03|496.45|491.05|496.31|490.91|12
1625904680000|2021-07-10 08:11:20|496.44|491.04|496.42|491.02|496.46|491.06|496.42|491.02|13
1625904690000|2021-07-10 08:11:30|496.41|491.01|496.43|491.03|496.44|491.04|496.41|491.01|8
1625904700000|2021-07-10 08:11:40|496.42|491.02|496.43|491.03|496.44|491.04|496.42|491.02|8
1625904710000|2021-07-10 08:11:50|496.44|491.04|496.46|491.06|496.48|491.08|496.43|491.03|15
1625904720000|2021-07-10 08:12:00|496.45|491.05|496.44|491.04|496.45|491.05|496.44|491.04|2
1625904730000|2021-07-10 08:12:10|496.43|491.03|496.43|491.03|496.43|491.03|496.43|491.03|1
1625904740000|2021-07-10 08:12:20|496.42|491.02|496.41|491.01|496.42|491.02|496.41|491.01|4
1625904750000|2021-07-10 08:12:30|496.42|491.02|496.37|490.97|496.42|491.02|496.34|490.94|8
1625904760000|2021-07-10 08:12:40|496.35|490.95|496.34|490.94|496.35|490.95|496.34|490.94|4
1625904770000|2021-07-10 08:12:50|496.38|490.98|496.55|491.15|496.55|491.15|496.38|490.98|10
1625904780000|2021-07-10 08:13:00|496.54|491.14|496.64|491.24|496.64|491.24|496.54|491.14|12
1625904790000|2021-07-10 08:13:10|496.65|491.25|496.65|491.25|496.66|491.26|496.64|491.24|5
1625904800000|2021-07-10 08:13:20|496.66|491.26|496.68|491.28|496.7|491.3|496.65|491.25|8
1625904810000|2021-07-10 08:13:30|496.67|491.27|496.94|491.54|496.95|491.55|496.59|491.19|18
1625904820000|2021-07-10 08:13:40|496.95|491.55|496.91|491.51|496.95|491.55|496.9|491.5|6
1625904830000|2021-07-10 08:13:50|496.9|491.5|496.9|491.5|496.91|491.51|496.89|491.49|11
1625904840000|2021-07-10 08:14:00|496.91|491.51|496.83|491.43|496.91|491.51|496.82|491.42|10
1625904850000|2021-07-10 08:14:10|496.89|491.49|496.89|491.49|496.9|491.5|496.88|491.48|11
1625904860000|2021-07-10 08:14:20|496.88|491.48|497.01|491.61|497.01|491.61|496.87|491.47|13
1625904870000|2021-07-10 08:14:30|497.09|491.69|497.14|491.74|497.14|491.74|497.05|491.65|4
1625904880000|2021-07-10 08:14:40|497.15|491.75|497.12|491.72|497.15|491.75|497.12|491.72|2
1625904890000|2021-07-10 08:14:50|497.13|491.73|497.37|491.97|497.37|491.97|497.13|491.73|6
1625904900000|2021-07-10 08:15:00|497.42|492.02|497.3|491.9|497.48|492.08|497.27|491.87|28
1625904910000|2021-07-10 08:15:10|497.28|491.88|497.47|492.07|497.5|492.1|497.27|491.87|25
1625904920000|2021-07-10 08:15:20|497.48|492.08|497.68|492.28|497.78|492.38|497.48|492.08|23
1625904930000|2021-07-10 08:15:30|497.67|492.27|497.59|492.19|497.68|492.28|497.53|492.13|15
1625904940000|2021-07-10 08:15:40|497.6|492.2|497.64|492.24|497.64|492.24|497.6|492.2|10
1625904950000|2021-07-10 08:15:50|497.7|492.3|497.77|492.37|497.8|492.4|497.7|492.3|17
1625904960000|2021-07-10 08:16:00|497.78|492.38|497.78|492.38|497.8|492.4|497.76|492.36|15
1625904970000|2021-07-10 08:16:10|497.79|492.39|497.97|492.57|497.98|492.58|497.79|492.39|15
1625904980000|2021-07-10 08:16:20|498.01|492.61|498|492.6|498.05|492.65|497.94|492.54|22
1625904990000|2021-07-10 08:16:30|497.99|492.59|498.06|492.66|498.06|492.66|497.94|492.54|17
1625905000000|2021-07-10 08:16:40|498.05|492.65|497.75|492.35|498.05|492.65|497.75|492.35|20
1625905010000|2021-07-10 08:16:50|497.71|492.31|497.61|492.21|497.71|492.31|497.61|492.21|5
1625905020000|2021-07-10 08:17:00|497.6|492.2|497.65|492.25|497.67|492.27|497.6|492.2|12
1625905030000|2021-07-10 08:17:10|497.64|492.24|497.59|492.19|497.66|492.26|497.59|492.19|14
1625905040000|2021-07-10 08:17:20|497.57|492.17|497.35|491.95|497.57|492.17|497.31|491.91|23
1625905050000|2021-07-10 08:17:30|497.36|491.96|497.47|492.07|497.47|492.07|497.36|491.96|16
1625905060000|2021-07-10 08:17:40|497.49|492.09|497.47|492.07|497.66|492.26|497.46|492.06|22
1625905070000|2021-07-10 08:17:50|497.46|492.06|497.48|492.08|497.53|492.13|497.44|492.04|19
1625905080000|2021-07-10 08:18:00|497.49|492.09|497.53|492.13|497.53|492.13|497.48|492.08|9
1625905090000|2021-07-10 08:18:10|497.52|492.12|497.54|492.14|497.54|492.14|497.52|492.12|5
1625905100000|2021-07-10 08:18:20|497.49|492.09|497.48|492.08|497.5|492.1|497.48|492.08|7
1625905110000|2021-07-10 08:18:30|497.49|492.09|497.69|492.29|497.69|492.29|497.49|492.09|16
1625905120000|2021-07-10 08:18:40|497.68|492.28|497.8|492.4|497.81|492.41|497.68|492.28|6
1625905130000|2021-07-10 08:18:50|497.81|492.41|497.79|492.39|497.82|492.42|497.76|492.36|15
1625905140000|2021-07-10 08:19:00|497.8|492.4|498.1|492.7|498.1|492.7|497.77|492.37|19
1625905150000|2021-07-10 08:19:10|498.11|492.71|498.2|492.8|498.21|492.81|498.09|492.69|14
1625905160000|2021-07-10 08:19:20|498.21|492.81|498.21|492.81|498.23|492.83|498.06|492.66|24
1625905170000|2021-07-10 08:19:30|498.22|492.82|498.14|492.74|498.22|492.82|498.12|492.72|10
1625905180000|2021-07-10 08:19:40|498.15|492.75|498.16|492.76|498.16|492.76|498.15|492.75|8
1625905190000|2021-07-10 08:19:50|498.17|492.77|498.43|493.03|498.63|493.23|498.17|492.77|23
1625905200000|2021-07-10 08:20:00|498.42|493.02|498.37|492.97|498.42|493.02|498.32|492.92|16
1625905210000|2021-07-10 08:20:10|498.36|492.96|498.48|493.08|498.48|493.08|498.36|492.96|14
1625905220000|2021-07-10 08:20:20|498.51|493.11|498.51|493.11|498.57|493.17|498.49|493.09|15
1625905230000|2021-07-10 08:20:30|498.53|493.13|498.71|493.31|498.74|493.34|498.53|493.13|21
1625905240000|2021-07-10 08:20:40|498.69|493.29|498.69|493.29|498.71|493.31|498.68|493.28|8
1625905250000|2021-07-10 08:20:50|498.72|493.32|498.91|493.51|498.91|493.51|498.72|493.32|14
1625905260000|2021-07-10 08:21:00|498.96|493.56|498.93|493.53|499.09|493.69|498.85|493.45|27
1625905270000|2021-07-10 08:21:10|498.89|493.49|498.95|493.55|498.96|493.56|498.86|493.46|13
1625905280000|2021-07-10 08:21:20|498.96|493.56|498.94|493.54|498.99|493.59|498.94|493.54|6
1625905290000|2021-07-10 08:21:30|498.95|493.55|499.11|493.71|499.13|493.73|498.93|493.53|19
1625905300000|2021-07-10 08:21:40|499.12|493.72|499.21|493.81|499.23|493.83|499.08|493.68|12
1625905310000|2021-07-10 08:21:50|499.22|493.82|499.33|493.93|499.33|493.93|499.18|493.78|16
1625905320000|2021-07-10 08:22:00|499.32|493.92|499.25|493.85|499.33|493.93|499.21|493.81|13
1625905330000|2021-07-10 08:22:10|499.24|493.84|499.26|493.86|499.27|493.87|499.21|493.81|8
1625905340000|2021-07-10 08:22:20|499.27|493.87|499.39|493.99|499.4|494|499.27|493.87|10
1625905350000|2021-07-10 08:22:30|499.4|494|499.45|494.05|499.45|494.05|499.39|493.99|11
1625905360000|2021-07-10 08:22:40|499.49|494.09|499.67|494.27|499.71|494.31|499.49|494.09|13
1625905370000|2021-07-10 08:22:50|499.65|494.25|499.61|494.21|499.65|494.25|499.58|494.18|19
1625905380000|2021-07-10 08:23:00|499.62|494.22|499.49|494.09|499.62|494.22|499.47|494.07|16
1625905390000|2021-07-10 08:23:10|499.48|494.08|499.5|494.1|499.57|494.17|499.45|494.05|16
1625905400000|2021-07-10 08:23:20|499.51|494.11|499.56|494.16|499.58|494.18|499.51|494.11|19
1625905410000|2021-07-10 08:23:30|499.61|494.21|499.6|494.2|499.61|494.21|499.58|494.18|7
1625905420000|2021-07-10 08:23:40|499.58|494.18|499.6|494.2|499.61|494.21|499.58|494.18|18
1625905430000|2021-07-10 08:23:50|499.59|494.19|499.57|494.17|499.62|494.22|499.57|494.17|10
1625905440000|2021-07-10 08:24:00|499.56|494.16|499.58|494.18|499.59|494.19|499.53|494.13|16
1625905450000|2021-07-10 08:24:10|499.56|494.16|499.48|494.08|499.56|494.16|499.47|494.07|15
1625905460000|2021-07-10 08:24:20|499.5|494.1|499.69|494.29|499.75|494.35|499.49|494.09|17
1625905470000|2021-07-10 08:24:30|499.68|494.28|499.62|494.22|499.68|494.28|499.61|494.21|18
1625905480000|2021-07-10 08:24:40|499.61|494.21|499.61|494.21|499.63|494.23|499.6|494.2|14
1625905490000|2021-07-10 08:24:50|499.63|494.23|499.51|494.11|499.64|494.24|499.5|494.1|15
1625905500000|2021-07-10 08:25:00|499.48|494.08|499.46|494.06|499.5|494.1|499.44|494.04|13
1625905510000|2021-07-10 08:25:10|499.44|494.04|499.46|494.06|499.48|494.08|499.43|494.03|16
1625905520000|2021-07-10 08:25:20|499.45|494.05|499.41|494.01|499.48|494.08|499.41|494.01|17
1625905530000|2021-07-10 08:25:30|499.4|494|499.32|493.92|499.4|494|499.32|493.92|3
1625905550000|2021-07-10 08:25:50|499.3|493.9|499.35|493.95|499.38|493.98|499.29|493.89|7
1625905560000|2021-07-10 08:26:00|499.36|493.96|499.35|493.95|499.36|493.96|499.34|493.94|4
1625905570000|2021-07-10 08:26:10|499.34|493.94|499.3|493.9|499.35|493.95|499.3|493.9|4
1625905580000|2021-07-10 08:26:20|499.29|493.89|499.28|493.88|499.3|493.9|499.27|493.87|12
1625905590000|2021-07-10 08:26:30|499.27|493.87|499.31|493.91|499.33|493.93|499.27|493.87|6
1625905600000|2021-07-10 08:26:40|499.28|493.88|499.27|493.87|499.28|493.88|499.25|493.85|8
1625905610000|2021-07-10 08:26:50|499.26|493.86|499.31|493.91|499.31|493.91|499.25|493.85|19
1625905620000|2021-07-10 08:27:00|499.32|493.92|499.31|493.91|499.32|493.92|499.31|493.91|2
1625905630000|2021-07-10 08:27:10|499.32|493.92|499.45|494.05|499.51|494.11|499.31|493.91|14
1625905640000|2021-07-10 08:27:20|499.43|494.03|499.32|493.92|499.43|494.03|499.32|493.92|12
1625905650000|2021-07-10 08:27:30|499.36|493.96|499.31|493.91|499.47|494.07|499.31|493.91|21
1625905660000|2021-07-10 08:27:40|499.32|493.92|499.31|493.91|499.32|493.92|499.31|493.91|8
1625905670000|2021-07-10 08:27:50|499.32|493.92|499.34|493.94|499.35|493.95|499.31|493.91|13
1625905680000|2021-07-10 08:28:00|499.35|493.95|499.34|493.94|499.35|493.95|499.33|493.93|5
1625905690000|2021-07-10 08:28:10|499.35|493.95|499.3|493.9|499.35|493.95|499.3|493.9|11
1625905700000|2021-07-10 08:28:20|499.31|493.91|499.27|493.87|499.31|493.91|499.27|493.87|7
1625905710000|2021-07-10 08:28:30|499.28|493.88|499.3|493.9|499.3|493.9|499.28|493.88|3
1625905720000|2021-07-10 08:28:40|499.29|493.89|499.27|493.87|499.31|493.91|499.27|493.87|10
1625905730000|2021-07-10 08:28:50|499.28|493.88|499.27|493.87|499.28|493.88|499.27|493.87|4
1625905740000|2021-07-10 08:29:00|499.26|493.86|499.23|493.83|499.27|493.87|499.23|493.83|12
1625905750000|2021-07-10 08:29:10|499.24|493.84|499.21|493.81|499.24|493.84|499.2|493.8|7
1625905760000|2021-07-10 08:29:20|499.22|493.82|499.31|493.91|499.36|493.96|499.22|493.82|17
1625905770000|2021-07-10 08:29:30|499.3|493.9|499.26|493.86|499.31|493.91|499.26|493.86|16
1625905780000|2021-07-10 08:29:40|499.27|493.87|499.23|493.83|499.3|493.9|499.21|493.81|18
1625905790000|2021-07-10 08:29:50|499.22|493.82|499.25|493.85|499.29|493.89|499.22|493.82|17
1625905800000|2021-07-10 08:30:00|499.24|493.84|499.23|493.83|499.24|493.84|499.23|493.83|2
1625905810000|2021-07-10 08:30:10|499.2|493.8|499.16|493.76|499.23|493.83|499.16|493.76|7
1625905820000|2021-07-10 08:30:20|499.17|493.77|499.15|493.75|499.2|493.8|499.15|493.75|20
1625905830000|2021-07-10 08:30:30|499.14|493.74|499.25|493.85|499.27|493.87|499.14|493.74|16
1625905840000|2021-07-10 08:30:40|499.24|493.84|499.22|493.82|499.24|493.84|499.2|493.8|12
1625905850000|2021-07-10 08:30:50|499.23|493.83|499.18|493.78|499.24|493.84|499.18|493.78|8
1625905860000|2021-07-10 08:31:00|499.17|493.77|499.17|493.77|499.17|493.77|499.17|493.77|1
1625905870000|2021-07-10 08:31:10|499.18|493.78|499.18|493.78|499.2|493.8|499.17|493.77|17
1625905880000|2021-07-10 08:31:20|499.2|493.8|499.04|493.64|499.2|493.8|499.04|493.64|15
1625905890000|2021-07-10 08:31:30|499.05|493.65|499|493.6|499.06|493.66|498.99|493.59|10
1625905900000|2021-07-10 08:31:40|499.01|493.61|498.82|493.42|499.01|493.61|498.82|493.42|12
1625905910000|2021-07-10 08:31:50|498.8|493.4|498.42|493.02|498.8|493.4|498.42|493.02|14
1625905920000|2021-07-10 08:32:00|498.41|493.01|498.41|493.01|498.46|493.06|498.4|493|18
1625905930000|2021-07-10 08:32:10|498.4|493|498.34|492.94|498.41|493.01|498.33|492.93|12
1625905940000|2021-07-10 08:32:20|498.33|492.93|498.05|492.65|498.33|492.93|498.05|492.65|7
1625905950000|2021-07-10 08:32:30|498.06|492.66|497.97|492.57|498.06|492.66|497.94|492.54|14
1625905960000|2021-07-10 08:32:40|498|492.6|497.97|492.57|498|492.6|497.97|492.57|9
1625905980000|2021-07-10 08:33:00|497.98|492.58|497.98|492.58|497.98|492.58|497.98|492.58|1
1625905990000|2021-07-10 08:33:10|497.99|492.59|498.2|492.8|498.27|492.87|497.98|492.58|15
1625906000000|2021-07-10 08:33:20|498.19|492.79|498.28|492.88|498.29|492.89|498.19|492.79|12
1625906010000|2021-07-10 08:33:30|498.26|492.86|498.04|492.64|498.26|492.86|498.04|492.64|15
1625906020000|2021-07-10 08:33:40|498.06|492.66|498.17|492.77|498.19|492.79|498.06|492.66|21
1625906030000|2021-07-10 08:33:50|498.18|492.78|497.98|492.58|498.18|492.78|497.98|492.58|14
1625906040000|2021-07-10 08:34:00|497.97|492.57|497.92|492.52|497.98|492.58|497.92|492.52|7
1625906050000|2021-07-10 08:34:10|497.93|492.53|497.95|492.55|497.96|492.56|497.92|492.52|9
1625906060000|2021-07-10 08:34:20|497.94|492.54|497.94|492.54|497.94|492.54|497.94|492.54|1
1625906070000|2021-07-10 08:34:30|497.93|492.53|497.93|492.53|497.95|492.55|497.93|492.53|3
1625906080000|2021-07-10 08:34:40|497.96|492.56|497.93|492.53|497.96|492.56|497.93|492.53|4
1625906090000|2021-07-10 08:34:50|497.94|492.54|498.09|492.69|498.1|492.7|497.94|492.54|8
1625906100000|2021-07-10 08:35:00|498.1|492.7|498.36|492.96|498.38|492.98|498.1|492.7|15
1625906110000|2021-07-10 08:35:10|498.34|492.94|498.34|492.94|498.4|493|498.34|492.94|12
1625906120000|2021-07-10 08:35:20|498.32|492.92|498.25|492.85|498.32|492.92|498.14|492.74|21
1625906130000|2021-07-10 08:35:30|498.27|492.87|498.29|492.89|498.48|493.08|498.27|492.87|21
1625906140000|2021-07-10 08:35:40|498.28|492.88|498.28|492.88|498.29|492.89|498.28|492.88|3
1625906150000|2021-07-10 08:35:50|498.27|492.87|498.06|492.66|498.27|492.87|498.05|492.65|12
1625906160000|2021-07-10 08:36:00|498.05|492.65|498.19|492.79|498.19|492.79|498.05|492.65|16
1625906170000|2021-07-10 08:36:10|498.2|492.8|498.19|492.79|498.22|492.82|498.19|492.79|9
1625906180000|2021-07-10 08:36:20|498.2|492.8|498.2|492.8|498.23|492.83|498.2|492.8|11
1625906190000|2021-07-10 08:36:30|498.21|492.81|498.24|492.84|498.25|492.85|498.2|492.8|14
1625906200000|2021-07-10 08:36:40|498.25|492.85|498.25|492.85|498.25|492.85|498.24|492.84|11
1625906210000|2021-07-10 08:36:50|498.24|492.84|498.06|492.66|498.25|492.85|498.05|492.65|15
1625906220000|2021-07-10 08:37:00|498.07|492.67|498.21|492.81|498.24|492.84|498.06|492.66|22
1625906230000|2021-07-10 08:37:10|498.24|492.84|498.24|492.84|498.24|492.84|498.23|492.83|5
1625906240000|2021-07-10 08:37:20|498.22|492.82|498.22|492.82|498.24|492.84|498.22|492.82|3
1625906250000|2021-07-10 08:37:30|498.24|492.84|498.22|492.82|498.26|492.86|498.22|492.82|10
1625906260000|2021-07-10 08:37:40|498.2|492.8|498.18|492.78|498.22|492.82|498.18|492.78|4
1625906270000|2021-07-10 08:37:50|498.2|492.8|498.2|492.8|498.22|492.82|498.18|492.78|14
1625906280000|2021-07-10 08:38:00|498.19|492.79|498.14|492.74|498.21|492.81|498.14|492.74|13
1625906290000|2021-07-10 08:38:10|498.13|492.73|498.13|492.73|498.13|492.73|498.11|492.71|14
1625906300000|2021-07-10 08:38:20|498.12|492.72|498.14|492.74|498.14|492.74|498.12|492.72|9
1625906310000|2021-07-10 08:38:30|498.2|492.8|498.26|492.86|498.26|492.86|498.2|492.8|4
1625906320000|2021-07-10 08:38:40|498.29|492.89|498.31|492.91|498.31|492.91|498.27|492.87|8
1625906330000|2021-07-10 08:38:50|498.29|492.89|498.32|492.92|498.34|492.94|498.29|492.89|17
1625906340000|2021-07-10 08:39:00|498.33|492.93|498.6|493.2|498.6|493.2|498.33|492.93|19
1625906360000|2021-07-10 08:39:20|498.54|493.14|498.52|493.12|498.54|493.14|498.48|493.08|12
1625906370000|2021-07-10 08:39:30|498.54|493.14|498.51|493.11|498.56|493.16|498.49|493.09|19
1625906380000|2021-07-10 08:39:40|498.54|493.14|498.53|493.13|498.54|493.14|498.52|493.12|13
1625906390000|2021-07-10 08:39:50|498.54|493.14|498.52|493.12|498.54|493.14|498.52|493.12|17
1625906400000|2021-07-10 08:40:00|498.51|493.11|498.46|493.06|498.51|493.11|498.45|493.05|11
1625906410000|2021-07-10 08:40:10|498.45|493.05|498.44|493.04|498.46|493.06|498.44|493.04|17
1625906420000|2021-07-10 08:40:20|498.45|493.05|498.24|492.84|498.45|493.05|498.23|492.83|15
1625906430000|2021-07-10 08:40:30|498.25|492.85|498.24|492.84|498.26|492.86|498.22|492.82|14
1625906440000|2021-07-10 08:40:40|498.28|492.88|498.27|492.87|498.33|492.93|498.25|492.85|12
1625906450000|2021-07-10 08:40:50|498.26|492.86|498.28|492.88|498.28|492.88|498.26|492.86|5
1625906460000|2021-07-10 08:41:00|498.27|492.87|498.31|492.91|498.32|492.92|498.27|492.87|9
1625906470000|2021-07-10 08:41:10|498.3|492.9|498.28|492.88|498.3|492.9|498.28|492.88|3
1625906480000|2021-07-10 08:41:20|498.29|492.89|498.32|492.92|498.32|492.92|498.29|492.89|16
1625906490000|2021-07-10 08:41:30|498.3|492.9|498.35|492.95|498.35|492.95|498.3|492.9|14
1625906500000|2021-07-10 08:41:40|498.36|492.96|498.35|492.95|498.36|492.96|498.34|492.94|8
1625906520000|2021-07-10 08:42:00|498.34|492.94|498.22|492.82|498.34|492.94|498.21|492.81|8
1625906530000|2021-07-10 08:42:10|498.21|492.81|498.22|492.82|498.26|492.86|498.21|492.81|14
1625906540000|2021-07-10 08:42:20|498.23|492.83|498.23|492.83|498.23|492.83|498.22|492.82|7
1625906550000|2021-07-10 08:42:30|498.24|492.84|498.25|492.85|498.25|492.85|498.24|492.84|4
1625906560000|2021-07-10 08:42:40|498.26|492.86|498.26|492.86|498.26|492.86|498.26|492.86|1
1625906580000|2021-07-10 08:43:00|498.27|492.87|498.27|492.87|498.28|492.88|498.26|492.86|15
1625906590000|2021-07-10 08:43:10|498.28|492.88|498.44|493.04|498.46|493.06|498.27|492.87|14
1625906600000|2021-07-10 08:43:20|498.45|493.05|498.46|493.06|498.46|493.06|498.44|493.04|10
1625906610000|2021-07-10 08:43:30|498.45|493.05|498.44|493.04|498.46|493.06|498.43|493.03|12
1625906620000|2021-07-10 08:43:40|498.45|493.05|498.51|493.11|498.51|493.11|498.44|493.04|8
1625906630000|2021-07-10 08:43:50|498.5|493.1|498.54|493.14|498.54|493.14|498.5|493.1|9
1625906640000|2021-07-10 08:44:00|498.53|493.13|498.55|493.15|498.56|493.16|498.53|493.13|10
1625906650000|2021-07-10 08:44:10|498.56|493.16|498.55|493.15|498.56|493.16|498.55|493.15|2
1625906660000|2021-07-10 08:44:20|498.56|493.16|498.57|493.17|498.57|493.17|498.55|493.15|18
1625906670000|2021-07-10 08:44:30|498.56|493.16|498.56|493.16|498.57|493.17|498.53|493.13|15
1625906680000|2021-07-10 08:44:40|498.55|493.15|498.57|493.17|498.57|493.17|498.52|493.12|17
1625906690000|2021-07-10 08:44:50|498.56|493.16|498.58|493.18|498.61|493.21|498.55|493.15|17
1625906700000|2021-07-10 08:45:00|498.6|493.2|498.13|492.73|498.61|493.21|498.12|492.72|20
1625906710000|2021-07-10 08:45:10|498.12|492.72|498.14|492.74|498.15|492.75|498.12|492.72|16
1625906720000|2021-07-10 08:45:20|498.15|492.75|498.12|492.72|498.15|492.75|498.12|492.72|11
1625906730000|2021-07-10 08:45:30|498.13|492.73|498.28|492.88|498.28|492.88|498.12|492.72|13
1625906740000|2021-07-10 08:45:40|498.16|492.76|498.16|492.76|498.21|492.81|498.15|492.75|13
1625906750000|2021-07-10 08:45:50|498.15|492.75|498.12|492.72|498.19|492.79|498.12|492.72|9
1625906760000|2021-07-10 08:46:00|498.11|492.71|498.32|492.92|498.35|492.95|498.11|492.71|23
1625906770000|2021-07-10 08:46:10|498.31|492.91|498.31|492.91|498.33|492.93|498.3|492.9|10
1625906780000|2021-07-10 08:46:20|498.32|492.92|498.26|492.86|498.32|492.92|498.24|492.84|13
1625906790000|2021-07-10 08:46:30|498.25|492.85|498.26|492.86|498.29|492.89|498.23|492.83|16
1625906800000|2021-07-10 08:46:40|498.25|492.85|498.17|492.77|498.25|492.85|498.16|492.76|15
1625906810000|2021-07-10 08:46:50|498.18|492.78|498.2|492.8|498.24|492.84|498.15|492.75|22
1625906820000|2021-07-10 08:47:00|498.21|492.81|498.2|492.8|498.21|492.81|498.19|492.79|7
1625906830000|2021-07-10 08:47:10|498.21|492.81|498.23|492.83|498.23|492.83|498.21|492.81|7
1625906840000|2021-07-10 08:47:20|498.22|492.82|498.11|492.71|498.23|492.83|498.11|492.71|18
1625906850000|2021-07-10 08:47:30|498.1|492.7|498.09|492.69|498.12|492.72|498.08|492.68|23
1625906860000|2021-07-10 08:47:40|498.11|492.71|498.11|492.71|498.11|492.71|498.09|492.69|8
1625906870000|2021-07-10 08:47:50|498.13|492.73|498.2|492.8|498.21|492.81|498.11|492.71|12
1625906880000|2021-07-10 08:48:00|498.18|492.78|498.27|492.87|498.27|492.87|498.18|492.78|9
1625906890000|2021-07-10 08:48:10|498.26|492.86|498.24|492.84|498.27|492.87|498.24|492.84|13
1625906900000|2021-07-10 08:48:20|498.26|492.86|498.26|492.86|498.3|492.9|498.26|492.86|8
1625906910000|2021-07-10 08:48:30|498.28|492.88|498.27|492.87|498.28|492.88|498.23|492.83|10
1625906920000|2021-07-10 08:48:40|498.23|492.83|498.24|492.84|498.25|492.85|498.22|492.82|23
1625906930000|2021-07-10 08:48:50|498.25|492.85|498.31|492.91|498.31|492.91|498.25|492.85|13
1625906940000|2021-07-10 08:49:00|498.28|492.88|498.5|493.1|498.51|493.11|498.26|492.86|22
1625906950000|2021-07-10 08:49:10|498.51|493.11|498.79|493.39|498.81|493.41|498.51|493.11|15
1625906960000|2021-07-10 08:49:20|498.8|493.4|498.73|493.33|498.82|493.42|498.73|493.33|12
1625906970000|2021-07-10 08:49:30|498.74|493.34|498.77|493.37|498.78|493.38|498.71|493.31|29
1625906980000|2021-07-10 08:49:40|498.78|493.38|498.85|493.45|498.85|493.45|498.75|493.35|19
1625906990000|2021-07-10 08:49:50|498.86|493.46|499.33|493.93|499.35|493.95|498.86|493.46|26
1625907000000|2021-07-10 08:50:00|499.36|493.96|500.08|494.68|500.09|494.69|499.27|493.87|32
1625907010000|2021-07-10 08:50:10|500.23|494.83|500.92|495.52|501|495.6|500.23|494.83|27
1625907020000|2021-07-10 08:50:20|500.9|495.5|500.7|495.3|500.92|495.52|500.7|495.3|22
1625907030000|2021-07-10 08:50:30|500.68|495.28|500.94|495.54|500.94|495.54|500.52|495.12|26
1625907040000|2021-07-10 08:50:40|500.93|495.53|500.83|495.43|500.93|495.53|500.77|495.37|22
1625907050000|2021-07-10 08:50:50|500.82|495.42|500.81|495.41|500.83|495.43|500.76|495.36|31
1625907060000|2021-07-10 08:51:00|500.78|495.38|500.34|494.94|500.82|495.42|500.34|494.94|24
1625907070000|2021-07-10 08:51:10|500.33|494.93|500.49|495.09|500.49|495.09|500.21|494.81|18
1625907080000|2021-07-10 08:51:20|500.5|495.1|500.57|495.17|500.59|495.19|500.5|495.1|15
1625907090000|2021-07-10 08:51:30|500.55|495.15|500.47|495.07|500.55|495.15|500.45|495.05|14
1625907100000|2021-07-10 08:51:40|500.46|495.06|500.41|495.01|500.52|495.12|500.41|495.01|19
1625907110000|2021-07-10 08:51:50|500.4|495|500.16|494.76|500.4|495|500.16|494.76|9
1625907120000|2021-07-10 08:52:00|500.17|494.77|500.17|494.77|500.21|494.81|500.16|494.76|10
1625907130000|2021-07-10 08:52:10|500.16|494.76|500.15|494.75|500.17|494.77|500.14|494.74|12
1625907140000|2021-07-10 08:52:20|500.14|494.74|500.13|494.73|500.14|494.74|500.13|494.73|2
1625907150000|2021-07-10 08:52:30|500.06|494.66|499.82|494.42|500.06|494.66|499.81|494.41|17
1625907160000|2021-07-10 08:52:40|499.81|494.41|499.74|494.34|499.81|494.41|499.73|494.33|7
1625907170000|2021-07-10 08:52:50|499.73|494.33|499.89|494.49|499.89|494.49|499.73|494.33|7
1625907180000|2021-07-10 08:53:00|499.9|494.5|499.76|494.36|499.94|494.54|499.74|494.34|20
1625907190000|2021-07-10 08:53:10|499.77|494.37|499.76|494.36|499.78|494.38|499.76|494.36|6
1625907200000|2021-07-10 08:53:20|499.77|494.37|499.86|494.46|499.86|494.46|499.76|494.36|11
1625907210000|2021-07-10 08:53:30|499.85|494.45|499.84|494.44|499.89|494.49|499.83|494.43|8
1625907220000|2021-07-10 08:53:40|499.83|494.43|499.82|494.42|499.84|494.44|499.8|494.4|9
1625907230000|2021-07-10 08:53:50|499.81|494.41|499.82|494.42|499.82|494.42|499.81|494.41|10
1625907240000|2021-07-10 08:54:00|499.79|494.39|499.77|494.37|499.81|494.41|499.76|494.36|7
1625907250000|2021-07-10 08:54:10|499.78|494.38|499.76|494.36|499.99|494.59|499.75|494.35|18
1625907260000|2021-07-10 08:54:20|499.77|494.37|499.74|494.34|499.78|494.38|499.74|494.34|11
1625907270000|2021-07-10 08:54:30|499.75|494.35|499.52|494.12|499.75|494.35|499.52|494.12|14
1625907280000|2021-07-10 08:54:40|499.53|494.13|499.45|494.05|499.53|494.13|499.44|494.04|9
1625907290000|2021-07-10 08:54:50|499.46|494.06|499.21|493.81|499.46|494.06|499.2|493.8|13
1625907300000|2021-07-10 08:55:00|499.22|493.82|499.27|493.87|499.34|493.94|499.22|493.82|21
1625907310000|2021-07-10 08:55:10|499.28|493.88|499.24|493.84|499.28|493.88|499.24|493.84|8
1625907320000|2021-07-10 08:55:20|499.23|493.83|499.24|493.84|499.26|493.86|499.18|493.78|10
1625907330000|2021-07-10 08:55:30|499.23|493.83|499.23|493.83|499.24|493.84|499.23|493.83|5
1625907340000|2021-07-10 08:55:40|499.19|493.79|498.72|493.32|499.19|493.79|498.71|493.31|19
1625907350000|2021-07-10 08:55:50|498.68|493.28|498.65|493.25|498.68|493.28|498.65|493.25|8
1625907360000|2021-07-10 08:56:00|498.61|493.21|498.64|493.24|498.64|493.24|498.6|493.2|8
1625907370000|2021-07-10 08:56:10|498.66|493.26|498.75|493.35|498.78|493.38|498.65|493.25|20
1625907380000|2021-07-10 08:56:20|498.76|493.36|498.76|493.36|498.78|493.38|498.72|493.32|19
1625907390000|2021-07-10 08:56:30|498.77|493.37|498.68|493.28|498.77|493.37|498.68|493.28|15
1625907400000|2021-07-10 08:56:40|498.67|493.27|498.54|493.14|498.67|493.27|498.54|493.14|10
1625907410000|2021-07-10 08:56:50|498.55|493.15|498.32|492.92|498.55|493.15|498.32|492.92|12
1625907420000|2021-07-10 08:57:00|498.29|492.89|498.42|493.02|498.43|493.03|498.2|492.8|14
1625907430000|2021-07-10 08:57:10|498.39|492.99|498.28|492.88|498.4|493|498.27|492.87|13
1625907440000|2021-07-10 08:57:20|498.27|492.87|498.26|492.86|498.42|493.02|498.22|492.82|11
1625907450000|2021-07-10 08:57:30|498.32|492.92|498.3|492.9|498.32|492.92|498.25|492.85|12
1625907460000|2021-07-10 08:57:40|498.31|492.91|498.38|492.98|498.39|492.99|498.31|492.91|10
1625907470000|2021-07-10 08:57:50|498.41|493.01|498.51|493.11|498.57|493.17|498.4|493|16
1625907480000|2021-07-10 08:58:00|498.5|493.1|498.43|493.03|498.5|493.1|498.43|493.03|4
1625907490000|2021-07-10 08:58:10|498.44|493.04|498.39|492.99|498.48|493.08|498.39|492.99|14
1625907500000|2021-07-10 08:58:20|498.38|492.98|498.29|492.89|498.38|492.98|498.29|492.89|9
1625907510000|2021-07-10 08:58:30|498.35|492.95|498.32|492.92|498.4|493|498.32|492.92|15
1625907520000|2021-07-10 08:58:40|498.33|492.93|498.39|492.99|498.39|492.99|498.33|492.93|7
1625907540000|2021-07-10 08:59:00|498.37|492.97|498.54|493.14|498.54|493.14|498.35|492.95|11
1625907550000|2021-07-10 08:59:10|498.56|493.16|498.55|493.15|498.72|493.32|498.54|493.14|22
1625907560000|2021-07-10 08:59:20|498.54|493.14|498.43|493.03|498.55|493.15|498.4|493|15
1625907570000|2021-07-10 08:59:30|498.44|493.04|498.55|493.15|498.55|493.15|498.42|493.02|24
1625907580000|2021-07-10 08:59:40|498.5|493.1|498.37|492.97|498.55|493.15|498.37|492.97|21
1625907590000|2021-07-10 08:59:50|498.38|492.98|498.28|492.88|498.42|493.02|498.28|492.88|10
1625907600000|2021-07-10 09:00:00|498.26|492.86|498.06|492.66|498.26|492.86|498.06|492.66|13
1625907610000|2021-07-10 09:00:10|498.05|492.65|497.88|492.48|498.05|492.65|497.88|492.48|10
1625907620000|2021-07-10 09:00:20|497.87|492.47|497.89|492.49|497.92|492.52|497.87|492.47|8
1625907630000|2021-07-10 09:00:30|497.9|492.5|497.78|492.38|497.91|492.51|497.78|492.38|6
1625907640000|2021-07-10 09:00:40|497.77|492.37|497.77|492.37|497.77|492.37|497.77|492.37|1
1625907650000|2021-07-10 09:00:50|497.79|492.39|497.87|492.47|497.95|492.55|497.79|492.39|15
1625907660000|2021-07-10 09:01:00|497.88|492.48|497.87|492.47|497.88|492.48|497.86|492.46|6
1625907670000|2021-07-10 09:01:10|497.88|492.48|497.88|492.48|497.9|492.5|497.86|492.46|13
1625907680000|2021-07-10 09:01:20|497.87|492.47|498.16|492.76|498.26|492.86|497.86|492.46|21
1625907690000|2021-07-10 09:01:30|498.17|492.77|497.97|492.57|498.17|492.77|497.97|492.57|19
1625907700000|2021-07-10 09:01:40|497.95|492.55|497.9|492.5|497.95|492.55|497.9|492.5|19
1625907710000|2021-07-10 09:01:50|497.91|492.51|497.88|492.48|497.93|492.53|497.88|492.48|11
1625907720000|2021-07-10 09:02:00|497.9|492.5|497.9|492.5|497.9|492.5|497.88|492.48|8
1625907730000|2021-07-10 09:02:10|497.89|492.49|497.88|492.48|497.9|492.5|497.88|492.48|12
1625907740000|2021-07-10 09:02:20|497.89|492.49|497.94|492.54|497.97|492.57|497.87|492.47|16
1625907750000|2021-07-10 09:02:30|497.95|492.55|497.89|492.49|497.96|492.56|497.89|492.49|10
1625907760000|2021-07-10 09:02:40|497.9|492.5|497.87|492.47|497.91|492.51|497.86|492.46|8
1625907770000|2021-07-10 09:02:50|497.88|492.48|497.79|492.39|497.88|492.48|497.78|492.38|12
1625907780000|2021-07-10 09:03:00|497.8|492.4|497.8|492.4|497.8|492.4|497.79|492.39|3
1625907790000|2021-07-10 09:03:10|497.81|492.41|497.8|492.4|497.81|492.41|497.8|492.4|2
1625907800000|2021-07-10 09:03:20|497.82|492.42|498.03|492.63|498.03|492.63|497.82|492.42|7
1625907810000|2021-07-10 09:03:30|498.04|492.64|498.08|492.68|498.11|492.71|498.03|492.63|18
1625907820000|2021-07-10 09:03:40|498.09|492.69|498.12|492.72|498.12|492.72|498.01|492.61|21
1625907830000|2021-07-10 09:03:50|498.1|492.7|498.11|492.71|498.13|492.73|498.08|492.68|16
1625907840000|2021-07-10 09:04:00|498.1|492.7|498.1|492.7|498.13|492.73|498.09|492.69|15
1625907850000|2021-07-10 09:04:10|498.11|492.71|498.12|492.72|498.12|492.72|498.1|492.7|5
1625907860000|2021-07-10 09:04:20|498.13|492.73|498.12|492.72|498.14|492.74|498.12|492.72|12
1625907870000|2021-07-10 09:04:30|498.13|492.73|498.08|492.68|498.13|492.73|498.08|492.68|17
1625907880000|2021-07-10 09:04:40|498.07|492.67|498.05|492.65|498.08|492.68|498|492.6|9
1625907890000|2021-07-10 09:04:50|498.04|492.64|498.06|492.66|498.06|492.66|498.04|492.64|12
1625907900000|2021-07-10 09:05:00|498.04|492.64|498.23|492.83|498.23|492.83|498.03|492.63|20
1625907910000|2021-07-10 09:05:10|498.2|492.8|498.14|492.74|498.21|492.81|498.13|492.73|11
1625907920000|2021-07-10 09:05:20|498.13|492.73|498.2|492.8|498.2|492.8|498.13|492.73|17
1625907930000|2021-07-10 09:05:30|498.19|492.79|498.24|492.84|498.24|492.84|498.18|492.78|17
1625907940000|2021-07-10 09:05:40|498.23|492.83|498.49|493.09|498.49|493.09|498.23|492.83|20
1625907950000|2021-07-10 09:05:50|498.5|493.1|498.56|493.16|498.56|493.16|498.48|493.08|20
1625907960000|2021-07-10 09:06:00|498.55|493.15|498.53|493.13|498.56|493.16|498.51|493.11|18
1625907970000|2021-07-10 09:06:10|498.55|493.15|498.48|493.08|498.56|493.16|498.42|493.02|17
1625907980000|2021-07-10 09:06:20|498.45|493.05|498.44|493.04|498.49|493.09|498.42|493.02|5
1625907990000|2021-07-10 09:06:30|498.45|493.05|498.25|492.85|498.45|493.05|498.23|492.83|18
1625908000000|2021-07-10 09:06:40|498.24|492.84|498.28|492.88|498.28|492.88|498.23|492.83|19
1625908010000|2021-07-10 09:06:50|498.27|492.87|498.16|492.76|498.27|492.87|498.16|492.76|13
1625908020000|2021-07-10 09:07:00|498.14|492.74|498.26|492.86|498.29|492.89|498.14|492.74|24
1625908030000|2021-07-10 09:07:10|498.27|492.87|498.45|493.05|498.45|493.05|498.27|492.87|22
1625908040000|2021-07-10 09:07:20|498.4|493|498.46|493.06|498.47|493.07|498.38|492.98|18
1625908050000|2021-07-10 09:07:30|498.47|493.07|498.48|493.08|498.48|493.08|498.44|493.04|19
1625908060000|2021-07-10 09:07:40|498.49|493.09|498.6|493.2|498.63|493.23|498.49|493.09|19
1625908070000|2021-07-10 09:07:50|498.59|493.19|498.57|493.17|498.61|493.21|498.56|493.16|23
1625908080000|2021-07-10 09:08:00|498.56|493.16|498.6|493.2|498.61|493.21|498.54|493.14|18
1625908090000|2021-07-10 09:08:10|498.62|493.22|498.6|493.2|498.64|493.24|498.53|493.13|17
1625908100000|2021-07-10 09:08:20|498.61|493.21|498.65|493.25|498.65|493.25|498.6|493.2|5
1625908110000|2021-07-10 09:08:30|498.66|493.26|498.67|493.27|498.67|493.27|498.64|493.24|14
1625908120000|2021-07-10 09:08:40|498.69|493.29|498.66|493.26|498.69|493.29|498.65|493.25|10
1625908130000|2021-07-10 09:08:50|498.65|493.25|498.68|493.28|498.79|493.39|498.65|493.25|27
1625908140000|2021-07-10 09:09:00|498.69|493.29|498.78|493.38|498.8|493.4|498.68|493.28|15
1625908150000|2021-07-10 09:09:10|498.79|493.39|498.99|493.59|498.99|493.59|498.78|493.38|11
1625908160000|2021-07-10 09:09:20|499|493.6|499|493.6|499|493.6|498.99|493.59|3
1625908170000|2021-07-10 09:09:30|499.01|493.61|498.97|493.57|499.01|493.61|498.95|493.55|14
1625908180000|2021-07-10 09:09:40|498.98|493.58|499.01|493.61|499.01|493.61|498.98|493.58|5
1625908190000|2021-07-10 09:09:50|499|493.6|499.02|493.62|499.03|493.63|498.97|493.57|16
1625908200000|2021-07-10 09:10:00|499.01|493.61|498.89|493.49|499.01|493.61|498.88|493.48|13
1625908210000|2021-07-10 09:10:10|498.92|493.52|498.93|493.53|498.95|493.55|498.89|493.49|14
1625908220000|2021-07-10 09:10:20|498.89|493.49|498.89|493.49|498.91|493.51|498.88|493.48|13
1625908230000|2021-07-10 09:10:30|498.9|493.5|498.7|493.3|498.91|493.51|498.7|493.3|12
1625908240000|2021-07-10 09:10:40|498.69|493.29|498.67|493.27|498.7|493.3|498.67|493.27|14
1625908250000|2021-07-10 09:10:50|498.68|493.28|498.73|493.33|498.81|493.41|498.68|493.28|15
1625908260000|2021-07-10 09:11:00|498.74|493.34|498.73|493.33|498.75|493.35|498.72|493.32|7
1625908270000|2021-07-10 09:11:10|498.72|493.32|498.78|493.38|498.78|493.38|498.72|493.32|9
1625908280000|2021-07-10 09:11:20|498.77|493.37|499|493.6|499.04|493.64|498.77|493.37|17
1625908290000|2021-07-10 09:11:30|499.01|493.61|498.91|493.51|499.03|493.63|498.88|493.48|14
1625908300000|2021-07-10 09:11:40|498.95|493.55|499.01|493.61|499.01|493.61|498.94|493.54|9
1625908310000|2021-07-10 09:11:50|499.02|493.62|499.09|493.69|499.09|493.69|499.01|493.61|12
1625908320000|2021-07-10 09:12:00|499.08|493.68|499.08|493.68|499.09|493.69|499.07|493.67|21
1625908330000|2021-07-10 09:12:10|499.07|493.67|499.27|493.87|499.28|493.88|499.07|493.67|20
1625908340000|2021-07-10 09:12:20|499.29|493.89|499.8|494.4|499.88|494.48|499.29|493.89|27
1625908350000|2021-07-10 09:12:30|499.81|494.41|499.76|494.36|499.81|494.41|499.74|494.34|14
1625908360000|2021-07-10 09:12:40|499.75|494.35|499.79|494.39|499.8|494.4|499.75|494.35|5
1625908370000|2021-07-10 09:12:50|499.8|494.4|499.43|494.03|499.8|494.4|499.43|494.03|24
1625908380000|2021-07-10 09:13:00|499.44|494.04|499.08|493.68|499.44|494.04|499.07|493.67|22
1625908390000|2021-07-10 09:13:10|499.09|493.69|499.1|493.7|499.1|493.7|499.06|493.66|8
1625908400000|2021-07-10 09:13:20|499.09|493.69|499.2|493.8|499.2|493.8|499.07|493.67|7
1625908410000|2021-07-10 09:13:30|499.22|493.82|499.16|493.76|499.24|493.84|499.16|493.76|18
1625908420000|2021-07-10 09:13:40|499.15|493.75|499.16|493.76|499.17|493.77|499.15|493.75|8
1625908430000|2021-07-10 09:13:50|499.15|493.75|499.02|493.62|499.15|493.75|499.02|493.62|10
1625908440000|2021-07-10 09:14:00|499.03|493.63|498.89|493.49|499.03|493.63|498.88|493.48|10
1625908450000|2021-07-10 09:14:10|498.87|493.47|498.87|493.47|498.89|493.49|498.87|493.47|5
1625908460000|2021-07-10 09:14:20|498.88|493.48|499.14|493.74|499.17|493.77|498.87|493.47|21
1625908470000|2021-07-10 09:14:30|499.19|493.79|499.17|493.77|499.24|493.84|499.17|493.77|16
1625908480000|2021-07-10 09:14:40|499.16|493.76|499.09|493.69|499.16|493.76|499.05|493.65|15
1625908490000|2021-07-10 09:14:50|499.05|493.65|498.97|493.57|499.07|493.67|498.97|493.57|18
1625908500000|2021-07-10 09:15:00|498.98|493.58|498.73|493.33|498.98|493.58|498.73|493.33|14
1625908510000|2021-07-10 09:15:10|498.72|493.32|498.58|493.18|498.72|493.32|498.57|493.17|7
1625908520000|2021-07-10 09:15:20|498.59|493.19|498.66|493.26|498.71|493.31|498.59|493.19|10
1625908530000|2021-07-10 09:15:30|498.65|493.25|498.62|493.22|498.65|493.25|498.61|493.21|3
1625908540000|2021-07-10 09:15:40|498.54|493.14|498.45|493.05|498.54|493.14|498.43|493.03|10
1625908550000|2021-07-10 09:15:50|498.47|493.07|498.47|493.07|498.47|493.07|498.47|493.07|1
1625908560000|2021-07-10 09:16:00|498.49|493.09|498.53|493.13|498.57|493.17|498.49|493.09|12
1625908570000|2021-07-10 09:16:10|498.54|493.14|498.58|493.18|498.59|493.19|498.53|493.13|8
1625908580000|2021-07-10 09:16:20|498.57|493.17|498.53|493.13|498.57|493.17|498.51|493.11|5
1625908590000|2021-07-10 09:16:30|498.54|493.14|498.49|493.09|498.59|493.19|498.48|493.08|6
1625908600000|2021-07-10 09:16:40|498.48|493.08|498.32|492.92|498.48|493.08|498.32|492.92|4
1625908610000|2021-07-10 09:16:50|498.31|492.91|498.2|492.8|498.31|492.91|498.2|492.8|18
1625908620000|2021-07-10 09:17:00|498.13|492.73|498.11|492.71|498.13|492.73|498.1|492.7|8
1625908630000|2021-07-10 09:17:10|498.14|492.74|498.48|493.08|498.48|493.08|498.14|492.74|16
1625908640000|2021-07-10 09:17:20|498.46|493.06|498.69|493.29|498.72|493.32|498.45|493.05|21
1625908650000|2021-07-10 09:17:30|498.74|493.34|498.73|493.33|498.77|493.37|498.71|493.31|12
1625908660000|2021-07-10 09:17:40|498.74|493.34|498.71|493.31|498.74|493.34|498.68|493.28|12
1625908670000|2021-07-10 09:17:50|498.77|493.37|498.81|493.41|498.81|493.41|498.76|493.36|5
1625908680000|2021-07-10 09:18:00|498.79|493.39|498.42|493.02|498.79|493.39|498.42|493.02|20
1625908690000|2021-07-10 09:18:10|498.44|493.04|498.34|492.94|498.44|493.04|498.34|492.94|8
1625908700000|2021-07-10 09:18:20|498.35|492.95|498.35|492.95|498.37|492.97|498.33|492.93|7
1625908710000|2021-07-10 09:18:30|498.37|492.97|498.55|493.15|498.55|493.15|498.37|492.97|15
1625908720000|2021-07-10 09:18:40|498.53|493.13|498.63|493.23|498.66|493.26|498.53|493.13|11
1625908730000|2021-07-10 09:18:50|498.64|493.24|498.56|493.16|498.69|493.29|498.53|493.13|16
1625908740000|2021-07-10 09:19:00|498.54|493.14|498.52|493.12|498.56|493.16|498.52|493.12|9
1625908750000|2021-07-10 09:19:10|498.51|493.11|498.5|493.1|498.53|493.13|498.5|493.1|7
1625908760000|2021-07-10 09:19:20|498.47|493.07|498.34|492.94|498.47|493.07|498.33|492.93|12
1625908770000|2021-07-10 09:19:30|498.33|492.93|498.25|492.85|498.34|492.94|498.25|492.85|11
1625908780000|2021-07-10 09:19:40|498.2|492.8|498.36|492.96|498.38|492.98|498.15|492.75|24
1625908790000|2021-07-10 09:19:50|498.35|492.95|498.35|492.95|498.37|492.97|498.34|492.94|10
1625908800000|2021-07-10 09:20:00|498.34|492.94|498.38|492.98|498.39|492.99|498.3|492.9|18
1625908810000|2021-07-10 09:20:10|498.4|493|498.67|493.27|498.68|493.28|498.4|493|20
1625908820000|2021-07-10 09:20:20|498.65|493.25|498.65|493.25|498.66|493.26|498.63|493.23|15
1625908830000|2021-07-10 09:20:30|498.63|493.23|498.89|493.49|498.89|493.49|498.63|493.23|17
1625908840000|2021-07-10 09:20:40|498.9|493.5|498.9|493.5|498.95|493.55|498.88|493.48|17
1625908850000|2021-07-10 09:20:50|498.89|493.49|498.91|493.51|498.91|493.51|498.89|493.49|5
1625908860000|2021-07-10 09:21:00|498.98|493.58|499|493.6|499.08|493.68|498.98|493.58|22
1625908870000|2021-07-10 09:21:10|499.01|493.61|499.03|493.63|499.06|493.66|499|493.6|13
1625908880000|2021-07-10 09:21:20|499.04|493.64|499.05|493.65|499.05|493.65|499.02|493.62|12
1625908890000|2021-07-10 09:21:30|499.07|493.67|499.35|493.95|499.37|493.97|499.06|493.66|24
1625908900000|2021-07-10 09:21:40|499.36|493.96|499.36|493.96|499.37|493.97|499.34|493.94|10
1625908910000|2021-07-10 09:21:50|499.35|493.95|499.47|494.07|499.48|494.08|499.34|493.94|18
1625908920000|2021-07-10 09:22:00|499.48|494.08|499.5|494.1|499.51|494.11|499.47|494.07|8
1625908930000|2021-07-10 09:22:10|499.48|494.08|499.53|494.13|499.53|494.13|499.47|494.07|9
1625908940000|2021-07-10 09:22:20|499.54|494.14|499.54|494.14|499.55|494.15|499.54|494.14|3
1625908950000|2021-07-10 09:22:30|499.53|494.13|499.53|494.13|499.53|494.13|499.52|494.12|7
1625908960000|2021-07-10 09:22:40|499.54|494.14|499.53|494.13|499.54|494.14|499.53|494.13|2
1625908970000|2021-07-10 09:22:50|499.55|494.15|499.55|494.15|499.56|494.16|499.55|494.15|3
1625908980000|2021-07-10 09:23:00|499.54|494.14|499.58|494.18|499.59|494.19|499.54|494.14|7
1625908990000|2021-07-10 09:23:10|499.59|494.19|499.52|494.12|499.6|494.2|499.52|494.12|13
1625909000000|2021-07-10 09:23:20|499.47|494.07|499.37|493.97|499.47|494.07|499.35|493.95|13
1625909010000|2021-07-10 09:23:30|499.38|493.98|499.78|494.38|499.78|494.38|499.37|493.97|19
1625909020000|2021-07-10 09:23:40|499.77|494.37|499.6|494.2|499.77|494.37|499.58|494.18|25
1625909030000|2021-07-10 09:23:50|499.61|494.21|499.56|494.16|499.62|494.22|499.55|494.15|14
1625909040000|2021-07-10 09:24:00|499.57|494.17|499.54|494.14|499.58|494.18|499.51|494.11|11
1625909050000|2021-07-10 09:24:10|499.61|494.21|499.6|494.2|499.61|494.21|499.54|494.14|11
1625909060000|2021-07-10 09:24:20|499.59|494.19|499.76|494.36|499.78|494.38|499.59|494.19|20
1625909070000|2021-07-10 09:24:30|499.77|494.37|499.95|494.55|499.95|494.55|499.77|494.37|16
1625909080000|2021-07-10 09:24:40|499.93|494.53|499.94|494.54|499.95|494.55|499.89|494.49|9
1625909090000|2021-07-10 09:24:50|499.95|494.55|499.99|494.59|500.22|494.82|499.94|494.54|23
1625909100000|2021-07-10 09:25:00|499.94|494.54|500.13|494.73|500.13|494.73|499.91|494.51|19
1625909110000|2021-07-10 09:25:10|500.23|494.83|500.22|494.82|500.23|494.83|500.2|494.8|9
1625909120000|2021-07-10 09:25:20|500.23|494.83|500.16|494.76|500.23|494.83|500.15|494.75|14
1625909130000|2021-07-10 09:25:30|500.17|494.77|500.17|494.77|500.21|494.81|500.11|494.71|23
1625909140000|2021-07-10 09:25:40|500.13|494.73|500.2|494.8|500.21|494.81|500.12|494.72|13
1625909150000|2021-07-10 09:25:50|500.21|494.81|500.26|494.86|500.26|494.86|500.2|494.8|19
1625909160000|2021-07-10 09:26:00|500.27|494.87|500.19|494.79|500.27|494.87|500.18|494.78|12
1625909170000|2021-07-10 09:26:10|500.18|494.78|499.98|494.58|500.18|494.78|499.97|494.57|18
1625909180000|2021-07-10 09:26:20|499.99|494.59|499.98|494.58|499.99|494.59|499.97|494.57|6
1625909190000|2021-07-10 09:26:30|500|494.6|500|494.6|500.01|494.61|499.97|494.57|12
1625909200000|2021-07-10 09:26:40|500.02|494.62|500.16|494.76|500.17|494.77|500.01|494.61|16
1625909210000|2021-07-10 09:26:50|500.15|494.75|500.15|494.75|500.16|494.76|500.1|494.7|17
1625909220000|2021-07-10 09:27:00|500.14|494.74|500.25|494.85|500.25|494.85|500.12|494.72|20
1625909230000|2021-07-10 09:27:10|500.28|494.88|500.38|494.98|500.38|494.98|500.28|494.88|15
1625909240000|2021-07-10 09:27:20|500.37|494.97|500.34|494.94|500.38|494.98|500.34|494.94|16
1625909250000|2021-07-10 09:27:30|500.35|494.95|500.37|494.97|500.37|494.97|500.35|494.95|4
1625909260000|2021-07-10 09:27:40|500.38|494.98|500.19|494.79|500.38|494.98|500.17|494.77|11
1625909270000|2021-07-10 09:27:50|500.18|494.78|500.14|494.74|500.19|494.79|500.12|494.72|19
1625909280000|2021-07-10 09:28:00|500.13|494.73|500.09|494.69|500.18|494.78|500.08|494.68|11
1625909290000|2021-07-10 09:28:10|500.08|494.68|500.15|494.75|500.16|494.76|500.08|494.68|20
1625909300000|2021-07-10 09:28:20|500.14|494.74|500.11|494.71|500.15|494.75|500.11|494.71|7
1625909310000|2021-07-10 09:28:30|500.09|494.69|500.11|494.71|500.11|494.71|500.08|494.68|9
1625909320000|2021-07-10 09:28:40|500.12|494.72|500.07|494.67|500.12|494.72|500.07|494.67|10
1625909330000|2021-07-10 09:28:50|500.06|494.66|500.07|494.67|500.07|494.67|500.06|494.66|4
1625909340000|2021-07-10 09:29:00|500.08|494.68|500.06|494.66|500.11|494.71|500.05|494.65|13
1625909350000|2021-07-10 09:29:10|500.07|494.67|500.1|494.7|500.11|494.71|500.07|494.67|10
1625909360000|2021-07-10 09:29:20|500.09|494.69|500.09|494.69|500.1|494.7|500.08|494.68|12
1625909370000|2021-07-10 09:29:30|500.08|494.68|500.12|494.72|500.12|494.72|500.08|494.68|11
1625909380000|2021-07-10 09:29:40|500.1|494.7|500.09|494.69|500.1|494.7|500.07|494.67|4
1625909390000|2021-07-10 09:29:50|500.08|494.68|500.06|494.66|500.09|494.69|500.05|494.65|5
1625909400000|2021-07-10 09:30:00|500.07|494.67|499.62|494.22|500.07|494.67|499.62|494.22|20
1625909410000|2021-07-10 09:30:10|499.59|494.19|499.56|494.16|499.6|494.2|499.56|494.16|7
1625909420000|2021-07-10 09:30:20|499.57|494.17|499.58|494.18|499.61|494.21|499.56|494.16|25
1625909430000|2021-07-10 09:30:30|499.6|494.2|499.47|494.07|499.61|494.21|499.43|494.03|19
1625909440000|2021-07-10 09:30:40|499.48|494.08|499.63|494.23|499.63|494.23|499.48|494.08|7
1625909450000|2021-07-10 09:30:50|499.65|494.25|499.69|494.29|499.72|494.32|499.65|494.25|21
1625909460000|2021-07-10 09:31:00|499.7|494.3|499.87|494.47|499.88|494.48|499.69|494.29|11
1625909470000|2021-07-10 09:31:10|499.85|494.45|499.98|494.58|499.99|494.59|499.84|494.44|17
1625909480000|2021-07-10 09:31:20|499.96|494.56|499.98|494.58|500.01|494.61|499.96|494.56|20
1625909490000|2021-07-10 09:31:30|499.99|494.59|499.94|494.54|499.99|494.59|499.94|494.54|16
1625909500000|2021-07-10 09:31:40|499.88|494.48|499.81|494.41|499.89|494.49|499.81|494.41|17
1625909510000|2021-07-10 09:31:50|499.76|494.36|499.7|494.3|499.76|494.36|499.66|494.26|23
1625909520000|2021-07-10 09:32:00|499.69|494.29|499.71|494.31|499.74|494.34|499.66|494.26|17
1625909530000|2021-07-10 09:32:10|499.7|494.3|499.65|494.25|499.7|494.3|499.65|494.25|19
1625909540000|2021-07-10 09:32:20|499.59|494.19|499.54|494.14|499.63|494.23|499.53|494.13|21
1625909550000|2021-07-10 09:32:30|499.53|494.13|499.52|494.12|499.53|494.13|499.48|494.08|15
1625909560000|2021-07-10 09:32:40|499.5|494.1|499.51|494.11|499.51|494.11|499.49|494.09|13
1625909570000|2021-07-10 09:32:50|499.5|494.1|499.67|494.27|499.68|494.28|499.5|494.1|17
1625909580000|2021-07-10 09:33:00|499.68|494.28|499.65|494.25|499.68|494.28|499.65|494.25|3
1625909590000|2021-07-10 09:33:10|499.67|494.27|499.74|494.34|499.74|494.34|499.67|494.27|6
1625909600000|2021-07-10 09:33:20|499.73|494.33|499.81|494.41|499.81|494.41|499.73|494.33|13
1625909610000|2021-07-10 09:33:30|499.83|494.43|499.8|494.4|499.83|494.43|499.79|494.39|13
1625909620000|2021-07-10 09:33:40|499.81|494.41|499.82|494.42|499.83|494.43|499.81|494.41|6
1625909630000|2021-07-10 09:33:50|499.83|494.43|499.85|494.45|499.89|494.49|499.83|494.43|15
1625909640000|2021-07-10 09:34:00|499.84|494.44|499.76|494.36|499.85|494.45|499.75|494.35|13
1625909650000|2021-07-10 09:34:10|499.75|494.35|499.62|494.22|499.76|494.36|499.62|494.22|15
1625909660000|2021-07-10 09:34:20|499.61|494.21|499.49|494.09|499.61|494.21|499.49|494.09|16
1625909670000|2021-07-10 09:34:30|499.51|494.11|499.48|494.08|499.53|494.13|499.48|494.08|14
1625909680000|2021-07-10 09:34:40|499.49|494.09|499.54|494.14|499.56|494.16|499.42|494.02|20
1625909690000|2021-07-10 09:34:50|499.55|494.15|499.77|494.37|499.77|494.37|499.55|494.15|24
1625909700000|2021-07-10 09:35:00|499.76|494.36|499.75|494.35|499.93|494.53|499.74|494.34|24
1625909710000|2021-07-10 09:35:10|499.76|494.36|499.86|494.46|499.88|494.48|499.76|494.36|15
1625909720000|2021-07-10 09:35:20|499.87|494.47|499.91|494.51|499.92|494.52|499.87|494.47|13
1625909730000|2021-07-10 09:35:30|499.92|494.52|499.91|494.51|499.93|494.53|499.9|494.5|18
1625909740000|2021-07-10 09:35:40|499.92|494.52|499.92|494.52|499.93|494.53|499.91|494.51|11
1625909750000|2021-07-10 09:35:50|499.93|494.53|500.13|494.73|500.13|494.73|499.93|494.53|20
1625909760000|2021-07-10 09:36:00|500.12|494.72|500.11|494.71|500.12|494.72|500.11|494.71|12
1625909770000|2021-07-10 09:36:10|500.14|494.74|500.12|494.72|500.14|494.74|500.1|494.7|17
1625909780000|2021-07-10 09:36:20|500.13|494.73|500.11|494.71|500.13|494.73|500.11|494.71|8
1625909800000|2021-07-10 09:36:40|500.13|494.73|500.13|494.73|500.13|494.73|500.13|494.73|1
1625909810000|2021-07-10 09:36:50|500.1|494.7|500.24|494.84|500.24|494.84|500.1|494.7|5
1625909820000|2021-07-10 09:37:00|500.23|494.83|500.37|494.97|500.39|494.99|500.23|494.83|10
1625909840000|2021-07-10 09:37:20|500.36|494.96|500.06|494.66|500.36|494.96|500.04|494.64|21
1625909850000|2021-07-10 09:37:30|500.05|494.65|500|494.6|500.06|494.66|500|494.6|13
1625909860000|2021-07-10 09:37:40|499.99|494.59|499.95|494.55|500.02|494.62|499.94|494.54|11
1625909870000|2021-07-10 09:37:50|499.97|494.57|500.04|494.64|500.04|494.64|499.96|494.56|15
1625909880000|2021-07-10 09:38:00|500.07|494.67|500.1|494.7|500.1|494.7|500.06|494.66|9
1625909890000|2021-07-10 09:38:10|500.08|494.68|499.96|494.56|500.09|494.69|499.96|494.56|18
1625909900000|2021-07-10 09:38:20|499.95|494.55|500.04|494.64|500.04|494.64|499.95|494.55|14
1625909910000|2021-07-10 09:38:30|500.07|494.67|500.4|495|500.4|495|500.06|494.66|19
1625909920000|2021-07-10 09:38:40|500.41|495.01|500.46|495.06|500.5|495.1|500.39|494.99|20
1625909930000|2021-07-10 09:38:50|500.45|495.05|500.57|495.17|500.59|495.19|500.44|495.04|18
1625909940000|2021-07-10 09:39:00|500.54|495.14|501.08|495.68|501.09|495.69|500.54|495.14|15
1625909950000|2021-07-10 09:39:10|501.09|495.69|501.28|495.88|501.28|495.88|501.08|495.68|15
1625909960000|2021-07-10 09:39:20|501.27|495.87|501.55|496.15|501.55|496.15|501.2|495.8|21
1625909970000|2021-07-10 09:39:30|501.61|496.21|501.41|496.01|501.61|496.21|501.41|496.01|15
1625909980000|2021-07-10 09:39:40|501.42|496.02|501.54|496.14|501.54|496.14|501.41|496.01|18
1625909990000|2021-07-10 09:39:50|501.52|496.12|501.53|496.13|501.53|496.13|501.5|496.1|8
1625910000000|2021-07-10 09:40:00|501.5|496.1|501.56|496.16|501.58|496.18|501.5|496.1|11
1625910010000|2021-07-10 09:40:10|501.57|496.17|501.7|496.3|501.73|496.33|501.54|496.14|15
1625910020000|2021-07-10 09:40:20|501.71|496.31|501.87|496.47|501.87|496.47|501.71|496.31|13
1625910030000|2021-07-10 09:40:30|501.86|496.46|501.88|496.48|501.88|496.48|501.86|496.46|2
1625910040000|2021-07-10 09:40:40|501.87|496.47|501.81|496.41|501.87|496.47|501.79|496.39|9
1625910050000|2021-07-10 09:40:50|501.78|496.38|501.87|496.47|501.88|496.48|501.78|496.38|9
1625910060000|2021-07-10 09:41:00|501.88|496.48|501.99|496.59|501.99|496.59|501.87|496.47|11
1625910070000|2021-07-10 09:41:10|501.98|496.58|501.91|496.51|501.98|496.58|501.91|496.51|6
1625910080000|2021-07-10 09:41:20|501.93|496.53|501.9|496.5|501.93|496.53|501.9|496.5|3
1625910090000|2021-07-10 09:41:30|501.91|496.51|501.91|496.51|501.93|496.53|501.91|496.51|4
1625910100000|2021-07-10 09:41:40|501.89|496.49|501.88|496.48|501.89|496.49|501.88|496.48|12
1625910110000|2021-07-10 09:41:50|501.89|496.49|501.89|496.49|501.89|496.49|501.88|496.48|5
1625910120000|2021-07-10 09:42:00|501.87|496.47|501.67|496.27|501.87|496.47|501.67|496.27|21
1625910130000|2021-07-10 09:42:10|501.68|496.28|501.61|496.21|501.68|496.28|501.61|496.21|8
1625910140000|2021-07-10 09:42:20|501.6|496.2|501.63|496.23|501.63|496.23|501.6|496.2|2
1625910160000|2021-07-10 09:42:40|501.65|496.25|501.67|496.27|501.67|496.27|501.65|496.25|2
1625910170000|2021-07-10 09:42:50|501.68|496.28|501.49|496.09|501.71|496.31|501.49|496.09|8
1625910180000|2021-07-10 09:43:00|501.44|496.04|501.3|495.9|501.45|496.05|501.3|495.9|14
1625910190000|2021-07-10 09:43:10|501.29|495.89|501.68|496.28|501.68|496.28|501.29|495.89|19
1625910200000|2021-07-10 09:43:20|501.67|496.27|501.45|496.05|501.72|496.32|501.45|496.05|13
1625910210000|2021-07-10 09:43:30|501.46|496.06|501.52|496.12|501.52|496.12|501.38|495.98|15
1625910220000|2021-07-10 09:43:40|501.55|496.15|501.56|496.16|501.59|496.19|501.55|496.15|14
1625910230000|2021-07-10 09:43:50|501.57|496.17|501.61|496.21|501.62|496.22|501.57|496.17|12
1625910240000|2021-07-10 09:44:00|501.62|496.22|501.58|496.18|501.62|496.22|501.52|496.12|16
1625910250000|2021-07-10 09:44:10|501.59|496.19|501.33|495.93|501.59|496.19|501.33|495.93|8
1625910260000|2021-07-10 09:44:20|501.31|495.91|501.14|495.74|501.31|495.91|501.13|495.73|10
1625910270000|2021-07-10 09:44:30|501.13|495.73|500.94|495.54|501.14|495.74|500.94|495.54|13
1625910280000|2021-07-10 09:44:40|500.96|495.56|501.17|495.77|501.17|495.77|500.96|495.56|19
1625910290000|2021-07-10 09:44:50|501.16|495.76|501.12|495.72|501.16|495.76|501.11|495.71|9
1625910300000|2021-07-10 09:45:00|501.11|495.71|500.99|495.59|501.11|495.71|500.99|495.59|17
1625910310000|2021-07-10 09:45:10|501|495.6|500.76|495.36|501|495.6|500.76|495.36|15
1625910320000|2021-07-10 09:45:20|500.74|495.34|500.33|494.93|500.74|495.34|500.33|494.93|16
1625910330000|2021-07-10 09:45:30|500.34|494.94|500.4|495|500.44|495.04|500.33|494.93|20
1625910340000|2021-07-10 09:45:40|500.39|494.99|500.38|494.98|500.4|495|500.37|494.97|10
1625910350000|2021-07-10 09:45:50|500.37|494.97|500.29|494.89|500.37|494.97|500.27|494.87|7
1625910360000|2021-07-10 09:46:00|500.3|494.9|500.29|494.89|500.3|494.9|500.28|494.88|8
1625910370000|2021-07-10 09:46:10|500.28|494.88|500.28|494.88|500.29|494.89|500.28|494.88|9
1625910380000|2021-07-10 09:46:20|500.29|494.89|500.08|494.68|500.29|494.89|500.08|494.68|10
1625910390000|2021-07-10 09:46:30|500.07|494.67|499.91|494.51|500.07|494.67|499.88|494.48|20
1625910400000|2021-07-10 09:46:40|499.9|494.5|499.89|494.49|499.96|494.56|499.89|494.49|9
1625910410000|2021-07-10 09:46:50|499.87|494.47|499.93|494.53|499.96|494.56|499.85|494.45|14
1625910420000|2021-07-10 09:47:00|499.92|494.52|499.79|494.39|499.92|494.52|499.78|494.38|14
1625910430000|2021-07-10 09:47:10|499.8|494.4|499.76|494.36|499.83|494.43|499.76|494.36|14
1625910440000|2021-07-10 09:47:20|499.75|494.35|499.74|494.34|499.78|494.38|499.73|494.33|13
1625910450000|2021-07-10 09:47:30|499.75|494.35|499.75|494.35|499.75|494.35|499.73|494.33|5
1625910460000|2021-07-10 09:47:40|499.74|494.34|499.72|494.32|499.75|494.35|499.72|494.32|14
1625910470000|2021-07-10 09:47:50|499.73|494.33|499.56|494.16|499.73|494.33|499.56|494.16|9
1625910480000|2021-07-10 09:48:00|499.57|494.17|499.56|494.16|499.64|494.24|499.55|494.15|11
1625910490000|2021-07-10 09:48:10|499.55|494.15|499.51|494.11|499.55|494.15|499.51|494.11|13
1625910500000|2021-07-10 09:48:20|499.53|494.13|499.52|494.12|499.55|494.15|499.51|494.11|6
1625910510000|2021-07-10 09:48:30|499.51|494.11|499.48|494.08|499.51|494.11|499.47|494.07|8
1625910520000|2021-07-10 09:48:40|499.47|494.07|499.4|494|499.47|494.07|499.21|493.81|14
1625910530000|2021-07-10 09:48:50|499.41|494.01|499.29|493.89|499.41|494.01|499.29|493.89|12
1625910540000|2021-07-10 09:49:00|499.31|493.91|499.19|493.79|499.33|493.93|499.19|493.79|10
1625910550000|2021-07-10 09:49:10|499.17|493.77|499.25|493.85|499.26|493.86|499.17|493.77|8
1625910560000|2021-07-10 09:49:20|499.24|493.84|499.2|493.8|499.24|493.84|499.18|493.78|11
1625910570000|2021-07-10 09:49:30|499.19|493.79|499.19|493.79|499.21|493.81|499.18|493.78|9
1625910580000|2021-07-10 09:49:40|499.18|493.78|499.19|493.79|499.19|493.79|499.18|493.78|4
1625910590000|2021-07-10 09:49:50|499.2|493.8|499.35|493.95|499.41|494.01|499.2|493.8|14
1625910600000|2021-07-10 09:50:00|499.34|493.94|499.2|493.8|499.35|493.95|499.2|493.8|12
1625910610000|2021-07-10 09:50:10|499.21|493.81|499.19|493.79|499.21|493.81|499.16|493.76|13
1625910620000|2021-07-10 09:50:20|499.21|493.81|499.28|493.88|499.28|493.88|499.2|493.8|19
1625910630000|2021-07-10 09:50:30|499.29|493.89|499.31|493.91|499.31|493.91|499.26|493.86|6
1625910640000|2021-07-10 09:50:40|499.29|493.89|499.32|493.92|499.32|493.92|499.28|493.88|6
1625910650000|2021-07-10 09:50:50|499.33|493.93|499.32|493.92|499.38|493.98|499.32|493.92|17
1625910660000|2021-07-10 09:51:00|499.33|493.93|499.32|493.92|499.33|493.93|499.31|493.91|6
1625910670000|2021-07-10 09:51:10|499.31|493.91|499.25|493.85|499.32|493.92|499.25|493.85|5
1625910680000|2021-07-10 09:51:20|499.17|493.77|499.06|493.66|499.19|493.79|499.05|493.65|10
1625910690000|2021-07-10 09:51:30|499.08|493.68|499.01|493.61|499.14|493.74|498.99|493.59|22
1625910700000|2021-07-10 09:51:40|498.99|493.59|498.8|493.4|498.99|493.59|498.79|493.39|11
1625910710000|2021-07-10 09:51:50|498.79|493.39|498.78|493.38|498.8|493.4|498.78|493.38|6
1625910720000|2021-07-10 09:52:00|498.75|493.35|498.69|493.29|498.75|493.35|498.69|493.29|9
1625910730000|2021-07-10 09:52:10|498.7|493.3|498.62|493.22|498.7|493.3|498.57|493.17|8
1625910740000|2021-07-10 09:52:20|498.61|493.21|498.59|493.19|498.67|493.27|498.59|493.19|10
1625910750000|2021-07-10 09:52:30|498.6|493.2|498.68|493.28|498.68|493.28|498.59|493.19|7
1625910760000|2021-07-10 09:52:40|498.67|493.27|498.69|493.29|498.71|493.31|498.67|493.27|10
1625910770000|2021-07-10 09:52:50|498.7|493.3|498.6|493.2|498.7|493.3|498.6|493.2|10
1625910780000|2021-07-10 09:53:00|498.61|493.21|498.58|493.18|498.61|493.21|498.58|493.18|6
1625910790000|2021-07-10 09:53:10|498.59|493.19|498.48|493.08|498.59|493.19|498.48|493.08|12
1625910800000|2021-07-10 09:53:20|498.49|493.09|498.48|493.08|498.49|493.09|498.48|493.08|4
1625910810000|2021-07-10 09:53:30|498.43|493.03|498.56|493.16|498.57|493.17|498.43|493.03|17
1625910820000|2021-07-10 09:53:40|498.55|493.15|498.54|493.14|498.55|493.15|498.54|493.14|10
1625910830000|2021-07-10 09:53:50|498.55|493.15|498.65|493.25|498.69|493.29|498.54|493.14|10
1625910840000|2021-07-10 09:54:00|498.63|493.23|498.65|493.25|498.66|493.26|498.63|493.23|6
1625910850000|2021-07-10 09:54:10|498.64|493.24|498.63|493.23|498.65|493.25|498.63|493.23|5
1625910860000|2021-07-10 09:54:20|498.64|493.24|498.64|493.24|498.64|493.24|498.64|493.24|1
1625910870000|2021-07-10 09:54:30|498.75|493.35|498.77|493.37|498.77|493.37|498.75|493.35|2
1625910880000|2021-07-10 09:54:40|498.78|493.38|498.7|493.3|498.78|493.38|498.67|493.27|12
1625910890000|2021-07-10 09:54:50|498.72|493.32|498.64|493.24|498.72|493.32|498.64|493.24|11
1625910900000|2021-07-10 09:55:00|498.65|493.25|498.64|493.24|498.65|493.25|498.58|493.18|13
1625910910000|2021-07-10 09:55:10|498.63|493.23|498.49|493.09|498.64|493.24|498.49|493.09|15
1625910920000|2021-07-10 09:55:20|498.5|493.1|498.36|492.96|498.5|493.1|498.34|492.94|24
1625910930000|2021-07-10 09:55:30|498.37|492.97|498.31|492.91|498.4|493|498.31|492.91|10
1625910940000|2021-07-10 09:55:40|498.32|492.92|498.35|492.95|498.35|492.95|498.32|492.92|7
1625910950000|2021-07-10 09:55:50|498.33|492.93|498.28|492.88|498.35|492.95|498.27|492.87|11
1625910960000|2021-07-10 09:56:00|498.27|492.87|498.32|492.92|498.32|492.92|498.27|492.87|5
1625910970000|2021-07-10 09:56:10|498.33|492.93|498.37|492.97|498.37|492.97|498.33|492.93|5
1625910980000|2021-07-10 09:56:20|498.38|492.98|498.43|493.03|498.54|493.14|498.38|492.98|15
1625910990000|2021-07-10 09:56:30|498.41|493.01|498.46|493.06|498.46|493.06|498.39|492.99|9
1625911000000|2021-07-10 09:56:40|498.48|493.08|498.3|492.9|498.52|493.12|498.3|492.9|14
1625911010000|2021-07-10 09:56:50|498.29|492.89|498.27|492.87|498.3|492.9|498.27|492.87|11
1625911020000|2021-07-10 09:57:00|498.28|492.88|498.23|492.83|498.29|492.89|498.23|492.83|9
1625911030000|2021-07-10 09:57:10|498.25|492.85|497.98|492.58|498.25|492.85|497.98|492.58|7
1625911040000|2021-07-10 09:57:20|497.99|492.59|497.22|491.82|497.99|492.59|497.22|491.82|22
1625911050000|2021-07-10 09:57:30|497.21|491.81|497.67|492.27|497.68|492.28|497.21|491.81|28
1625911060000|2021-07-10 09:57:40|497.66|492.26|497.65|492.25|497.67|492.27|497.64|492.24|14
1625911070000|2021-07-10 09:57:50|497.63|492.23|497.46|492.06|497.63|492.23|497.4|492|20
1625911080000|2021-07-10 09:58:00|497.43|492.03|497.47|492.07|497.5|492.1|497.41|492.01|19
1625911090000|2021-07-10 09:58:10|497.5|492.1|497.3|491.9|497.5|492.1|497.3|491.9|13
1625911100000|2021-07-10 09:58:20|497.23|491.83|497.16|491.76|497.23|491.83|497.14|491.74|7
1625911110000|2021-07-10 09:58:30|497.14|491.74|497.14|491.74|497.14|491.74|497.13|491.73|3
1625911120000|2021-07-10 09:58:40|497.18|491.78|497.03|491.63|497.2|491.8|497.03|491.63|14
1625911130000|2021-07-10 09:58:50|497|491.6|496.74|491.34|497|491.6|496.73|491.33|23
1625911140000|2021-07-10 09:59:00|496.72|491.32|496.66|491.26|496.72|491.32|496.63|491.23|16
1625911150000|2021-07-10 09:59:10|496.74|491.34|496.82|491.42|496.94|491.54|496.71|491.31|27
1625911160000|2021-07-10 09:59:20|496.84|491.44|496.89|491.49|496.9|491.5|496.84|491.44|15
1625911170000|2021-07-10 09:59:30|496.85|491.45|496.84|491.44|496.85|491.45|496.79|491.39|14
1625911180000|2021-07-10 09:59:40|496.79|491.39|496.81|491.41|496.82|491.42|496.79|491.39|10
1625911190000|2021-07-10 09:59:50|496.8|491.4|496.83|491.43|496.85|491.45|496.8|491.4|12
1625911200000|2021-07-10 10:00:00|496.85|491.45|496.79|491.39|496.87|491.47|496.79|491.39|14
1625911210000|2021-07-10 10:00:10|496.8|491.4|496.72|491.32|496.8|491.4|496.68|491.28|12
1625911220000|2021-07-10 10:00:20|496.71|491.31|496.5|491.1|496.71|491.31|496.49|491.09|10
1625911230000|2021-07-10 10:00:30|496.49|491.09|496.22|490.82|496.49|491.09|496.22|490.82|13
1625911240000|2021-07-10 10:00:40|496.21|490.81|496.05|490.65|496.21|490.81|496.05|490.65|12
1625911250000|2021-07-10 10:00:50|496.04|490.64|496.08|490.68|496.2|490.8|496.04|490.64|24
1625911260000|2021-07-10 10:01:00|496.09|490.69|495.97|490.57|496.09|490.69|495.95|490.55|20
1625911270000|2021-07-10 10:01:10|495.98|490.58|496.67|491.27|496.67|491.27|495.98|490.58|16
1625911280000|2021-07-10 10:01:20|496.65|491.25|496.65|491.25|496.7|491.3|496.64|491.24|14
1625911290000|2021-07-10 10:01:30|496.68|491.28|496.7|491.3|496.71|491.31|496.68|491.28|4
1625911300000|2021-07-10 10:01:40|496.71|491.31|496.7|491.3|496.72|491.32|496.69|491.29|11
1625911310000|2021-07-10 10:01:50|496.71|491.31|496.71|491.31|496.71|491.31|496.69|491.29|7
1625911320000|2021-07-10 10:02:00|496.7|491.3|496.59|491.19|496.71|491.31|496.58|491.18|17
1625911330000|2021-07-10 10:02:10|496.58|491.18|496.49|491.09|496.58|491.18|496.49|491.09|14
1625911340000|2021-07-10 10:02:20|496.48|491.08|496.45|491.05|496.48|491.08|496.45|491.05|11
1625911350000|2021-07-10 10:02:30|496.46|491.06|496.43|491.03|496.46|491.06|496.43|491.03|9
1625911360000|2021-07-10 10:02:40|496.42|491.02|495.9|490.5|496.42|491.02|495.88|490.48|23
1625911370000|2021-07-10 10:02:50|495.89|490.49|495.83|490.43|495.89|490.49|495.82|490.42|21
1625911380000|2021-07-10 10:03:00|495.84|490.44|495.92|490.52|496.16|490.76|495.84|490.44|23
1625911390000|2021-07-10 10:03:10|495.91|490.51|495.84|490.44|495.91|490.51|495.84|490.44|16
1625911400000|2021-07-10 10:03:20|495.82|490.42|495.78|490.38|495.82|490.42|495.78|490.38|7
1625911410000|2021-07-10 10:03:30|495.8|490.4|495.8|490.4|495.81|490.41|495.8|490.4|5
1625911420000|2021-07-10 10:03:40|495.81|490.41|495.84|490.44|495.84|490.44|495.79|490.39|13
1625911430000|2021-07-10 10:03:50|495.83|490.43|495.77|490.37|495.84|490.44|495.77|490.37|19
1625911440000|2021-07-10 10:04:00|495.76|490.36|495.63|490.23|495.82|490.42|495.63|490.23|21
1625911450000|2021-07-10 10:04:10|495.62|490.22|495.57|490.17|495.62|490.22|495.47|490.07|20
1625911460000|2021-07-10 10:04:20|495.52|490.12|495.46|490.06|495.54|490.14|495.4|490|16
1625911470000|2021-07-10 10:04:30|495.43|490.03|495.59|490.19|495.59|490.19|495.43|490.03|15
1625911480000|2021-07-10 10:04:40|495.63|490.23|495.56|490.16|495.75|490.35|495.56|490.16|21
1625911490000|2021-07-10 10:04:50|495.55|490.15|495.39|489.99|495.55|490.15|495.38|489.98|14
1625911500000|2021-07-10 10:05:00|495.45|490.05|495.66|490.26|495.66|490.26|495.41|490.01|22
1625911510000|2021-07-10 10:05:10|495.68|490.28|495.63|490.23|495.74|490.34|495.62|490.22|22
1625911520000|2021-07-10 10:05:20|495.64|490.24|495.69|490.29|495.73|490.33|495.64|490.24|14
1625911530000|2021-07-10 10:05:30|495.67|490.27|495.59|490.19|495.76|490.36|495.59|490.19|15
1625911540000|2021-07-10 10:05:40|495.6|490.2|495.7|490.3|495.7|490.3|495.6|490.2|14
1625911550000|2021-07-10 10:05:50|495.67|490.27|495.68|490.28|495.68|490.28|495.67|490.27|2
1625911560000|2021-07-10 10:06:00|495.67|490.27|495.58|490.18|495.72|490.32|495.58|490.18|11
1625911570000|2021-07-10 10:06:10|495.59|490.19|495.55|490.15|495.59|490.19|495.55|490.15|10
1625911580000|2021-07-10 10:06:20|495.56|490.16|495.55|490.15|495.57|490.17|495.55|490.15|8
1625911590000|2021-07-10 10:06:30|495.54|490.14|495.34|489.94|495.54|490.14|495.33|489.93|13
1625911600000|2021-07-10 10:06:40|495.35|489.95|495.37|489.97|495.42|490.02|495.35|489.95|14
1625911610000|2021-07-10 10:06:50|495.38|489.98|495.52|490.12|495.55|490.15|495.38|489.98|9
1625911620000|2021-07-10 10:07:00|495.54|490.14|495.62|490.22|495.62|490.22|495.47|490.07|15
1625911630000|2021-07-10 10:07:10|495.63|490.23|495.64|490.24|495.65|490.25|495.57|490.17|13
1625911640000|2021-07-10 10:07:20|495.68|490.28|495.71|490.31|495.71|490.31|495.68|490.28|14
1625911650000|2021-07-10 10:07:30|495.7|490.3|495.89|490.49|495.93|490.53|495.69|490.29|19
1625911660000|2021-07-10 10:07:40|495.9|490.5|496.11|490.71|496.22|490.82|495.9|490.5|18
1625911670000|2021-07-10 10:07:50|496.12|490.72|496.08|490.68|496.17|490.77|496.07|490.67|18
1625911680000|2021-07-10 10:08:00|496.07|490.67|495.8|490.4|496.09|490.69|495.8|490.4|12
1625911690000|2021-07-10 10:08:10|495.79|490.39|495.83|490.43|495.83|490.43|495.79|490.39|11
1625911700000|2021-07-10 10:08:20|495.82|490.42|495.89|490.49|495.92|490.52|495.81|490.41|13
1625911710000|2021-07-10 10:08:30|495.9|490.5|495.94|490.54|495.94|490.54|495.88|490.48|6
1625911720000|2021-07-10 10:08:40|495.91|490.51|496|490.6|496|490.6|495.89|490.49|17
1625911730000|2021-07-10 10:08:50|495.98|490.58|496.04|490.64|496.04|490.64|495.97|490.57|12
1625911740000|2021-07-10 10:09:00|496.03|490.63|496.17|490.77|496.18|490.78|496.01|490.61|17
1625911750000|2021-07-10 10:09:10|496.18|490.78|496|490.6|496.18|490.78|495.98|490.58|15
1625911760000|2021-07-10 10:09:20|496.01|490.61|496.18|490.78|496.18|490.78|496.01|490.61|20
1625911770000|2021-07-10 10:09:30|496.17|490.77|496.15|490.75|496.21|490.81|496.15|490.75|12
1625911780000|2021-07-10 10:09:40|496.14|490.74|496.09|490.69|496.16|490.76|496.09|490.69|18
1625911790000|2021-07-10 10:09:50|496.1|490.7|496.12|490.72|496.17|490.77|496.09|490.69|13
1625911800000|2021-07-10 10:10:00|496.13|490.73|496.13|490.73|496.15|490.75|496.11|490.71|11
1625911810000|2021-07-10 10:10:10|496.12|490.72|495.88|490.48|496.18|490.78|495.88|490.48|15
1625911820000|2021-07-10 10:10:20|495.87|490.47|495.91|490.51|495.91|490.51|495.87|490.47|10
1625911830000|2021-07-10 10:10:30|495.92|490.52|495.91|490.51|496.12|490.72|495.89|490.49|22
1625911840000|2021-07-10 10:10:40|495.9|490.5|495.9|490.5|495.92|490.52|495.89|490.49|15
1625911850000|2021-07-10 10:10:50|495.89|490.49|495.84|490.44|495.89|490.49|495.84|490.44|7
1625911860000|2021-07-10 10:11:00|495.85|490.45|495.99|490.59|496|490.6|495.85|490.45|13
1625911870000|2021-07-10 10:11:10|496.01|490.61|496.22|490.82|496.25|490.85|496.01|490.61|16
1625911880000|2021-07-10 10:11:20|496.23|490.83|496.24|490.84|496.24|490.84|496.18|490.78|10
1625911890000|2021-07-10 10:11:30|496.23|490.83|496.06|490.66|496.23|490.83|496|490.6|16
1625911900000|2021-07-10 10:11:40|496.07|490.67|496.17|490.77|496.2|490.8|496.07|490.67|22
1625911910000|2021-07-10 10:11:50|496.18|490.78|496.3|490.9|496.3|490.9|496.17|490.77|16
1625911920000|2021-07-10 10:12:00|496.31|490.91|496.26|490.86|496.31|490.91|496.26|490.86|19
1625911930000|2021-07-10 10:12:10|496.27|490.87|496.72|491.32|496.72|491.32|496.26|490.86|22
1625911940000|2021-07-10 10:12:20|496.73|491.33|496.62|491.22|496.77|491.37|496.62|491.22|27
1625911950000|2021-07-10 10:12:30|496.61|491.21|496.54|491.14|496.61|491.21|496.53|491.13|10
1625911960000|2021-07-10 10:12:40|496.52|491.12|496.52|491.12|496.53|491.13|496.48|491.08|19
1625911970000|2021-07-10 10:12:50|496.53|491.13|496.42|491.02|496.53|491.13|496.42|491.02|19
1625911980000|2021-07-10 10:13:00|496.43|491.03|496.43|491.03|496.43|491.03|496.42|491.02|11
1625911990000|2021-07-10 10:13:10|496.44|491.04|496.5|491.1|496.5|491.1|496.43|491.03|11
1625912000000|2021-07-10 10:13:20|496.49|491.09|496.94|491.54|496.95|491.55|496.47|491.07|25
1625912010000|2021-07-10 10:13:30|496.92|491.52|496.99|491.59|496.99|491.59|496.9|491.5|12
1625912020000|2021-07-10 10:13:40|497|491.6|496.98|491.58|497|491.6|496.98|491.58|3
1625912030000|2021-07-10 10:13:50|496.99|491.59|497.02|491.62|497.04|491.64|496.98|491.58|8
1625912040000|2021-07-10 10:14:00|497.03|491.63|497.02|491.62|497.03|491.63|497.02|491.62|4
1625912050000|2021-07-10 10:14:10|497.03|491.63|497.02|491.62|497.03|491.63|497.02|491.62|2
1625912060000|2021-07-10 10:14:20|497.03|491.63|497.03|491.63|497.04|491.64|497.02|491.62|13
1625912070000|2021-07-10 10:14:30|497.15|491.75|497.42|492.02|497.42|492.02|497.15|491.75|11
1625912080000|2021-07-10 10:14:40|497.44|492.04|497.29|491.89|497.44|492.04|497.23|491.83|22
1625912090000|2021-07-10 10:14:50|497.31|491.91|497.32|491.92|497.36|491.96|497.3|491.9|15
1625912100000|2021-07-10 10:15:00|497.36|491.96|497.38|491.98|497.38|491.98|497.31|491.91|18
1625912110000|2021-07-10 10:15:10|497.37|491.97|497.66|492.26|497.67|492.27|497.37|491.97|22
1625912120000|2021-07-10 10:15:20|497.67|492.27|497.67|492.27|497.72|492.32|497.66|492.26|13
1625912130000|2021-07-10 10:15:30|497.7|492.3|497.67|492.27|497.74|492.34|497.64|492.24|17
1625912140000|2021-07-10 10:15:40|497.7|492.3|497.71|492.31|497.71|492.31|497.68|492.28|9
1625912150000|2021-07-10 10:15:50|497.68|492.28|497.47|492.07|497.68|492.28|497.4|492|9
1625912160000|2021-07-10 10:16:00|497.48|492.08|497.49|492.09|497.51|492.11|497.46|492.06|18
1625912170000|2021-07-10 10:16:10|497.48|492.08|497.47|492.07|497.48|492.08|497.39|491.99|20
1625912180000|2021-07-10 10:16:20|497.46|492.06|497.51|492.11|497.53|492.13|497.45|492.05|11
1625912190000|2021-07-10 10:16:30|497.52|492.12|497.53|492.13|497.53|492.13|497.52|492.12|8
1625912200000|2021-07-10 10:16:40|497.52|492.12|497.62|492.22|497.62|492.22|497.49|492.09|18
1625912210000|2021-07-10 10:16:50|497.64|492.24|497.64|492.24|497.65|492.25|497.64|492.24|3
1625912220000|2021-07-10 10:17:00|497.65|492.25|497.7|492.3|497.7|492.3|497.64|492.24|11
1625912230000|2021-07-10 10:17:10|497.71|492.31|497.96|492.56|497.96|492.56|497.71|492.31|12
1625912240000|2021-07-10 10:17:20|498.02|492.62|498|492.6|498.04|492.64|497.93|492.53|9
1625912250000|2021-07-10 10:17:30|497.97|492.57|498.02|492.62|498.02|492.62|497.94|492.54|7
1625912260000|2021-07-10 10:17:40|497.99|492.59|498|492.6|498|492.6|497.98|492.58|3
1625912270000|2021-07-10 10:17:50|497.98|492.58|498.21|492.81|498.21|492.81|497.98|492.58|8
1625912280000|2021-07-10 10:18:00|498.2|492.8|498.2|492.8|498.21|492.81|498.2|492.8|7
1625912290000|2021-07-10 10:18:10|498.21|492.81|498.27|492.87|498.27|492.87|498.2|492.8|6
1625912300000|2021-07-10 10:18:20|498.26|492.86|498.47|493.07|498.47|493.07|498.26|492.86|15
1625912310000|2021-07-10 10:18:30|498.46|493.06|498.47|493.07|498.48|493.08|498.42|493.02|16
1625912320000|2021-07-10 10:18:40|498.48|493.08|498.39|492.99|498.48|493.08|498.35|492.95|21
1625912330000|2021-07-10 10:18:50|498.4|493|498.48|493.08|498.48|493.08|498.4|493|10
1625912340000|2021-07-10 10:19:00|498.49|493.09|498.61|493.21|498.61|493.21|498.49|493.09|11
1625912350000|2021-07-10 10:19:10|498.6|493.2|498.59|493.19|498.63|493.23|498.57|493.17|9
1625912360000|2021-07-10 10:19:20|498.6|493.2|498.27|492.87|498.6|493.2|498.26|492.86|21
1625912370000|2021-07-10 10:19:30|498.26|492.86|497.97|492.57|498.26|492.86|497.97|492.57|24
1625912380000|2021-07-10 10:19:40|498.02|492.62|497.67|492.27|498.03|492.63|497.67|492.27|21
1625912390000|2021-07-10 10:19:50|497.68|492.28|497.69|492.29|497.69|492.29|497.67|492.27|7
1625912400000|2021-07-10 10:20:00|497.7|492.3|497.86|492.46|497.86|492.46|497.7|492.3|14
1625912410000|2021-07-10 10:20:10|497.87|492.47|498.11|492.71|498.13|492.73|497.87|492.47|14
1625912420000|2021-07-10 10:20:20|498.09|492.69|498.13|492.73|498.14|492.74|498.06|492.66|14
1625912430000|2021-07-10 10:20:30|498.14|492.74|498.11|492.71|498.15|492.75|498.11|492.71|7
1625912440000|2021-07-10 10:20:40|498.1|492.7|497.98|492.58|498.14|492.74|497.98|492.58|18
1625912450000|2021-07-10 10:20:50|497.95|492.55|497.89|492.49|497.95|492.55|497.89|492.49|4
1625912460000|2021-07-10 10:21:00|497.9|492.5|497.46|492.06|497.92|492.52|497.46|492.06|21
1625912470000|2021-07-10 10:21:10|497.45|492.05|497.34|491.94|497.45|492.05|497.33|491.93|13
1625912480000|2021-07-10 10:21:20|497.32|491.92|497.27|491.87|497.32|491.92|497.24|491.84|5
1625912490000|2021-07-10 10:21:30|497.26|491.86|497.07|491.67|497.26|491.86|497.07|491.67|4
1625912500000|2021-07-10 10:21:40|497.05|491.65|496.71|491.31|497.05|491.65|496.71|491.31|15
1625912510000|2021-07-10 10:21:50|496.69|491.29|496.55|491.15|496.69|491.29|496.55|491.15|13
1625912520000|2021-07-10 10:22:00|496.54|491.14|496.67|491.27|496.7|491.3|496.54|491.14|18
1625912530000|2021-07-10 10:22:10|496.68|491.28|496.26|490.86|496.68|491.28|496.26|490.86|14
1625912540000|2021-07-10 10:22:20|496.23|490.83|496.08|490.68|496.24|490.84|496.01|490.61|11
1625912550000|2021-07-10 10:22:30|496.07|490.67|496.1|490.7|496.1|490.7|495.97|490.57|16
1625912560000|2021-07-10 10:22:40|496.09|490.69|496|490.6|496.11|490.71|496|490.6|15
1625912570000|2021-07-10 10:22:50|496.05|490.65|496.08|490.68|496.09|490.69|496.05|490.65|9
1625912580000|2021-07-10 10:23:00|496.05|490.65|496.22|490.82|496.22|490.82|496.05|490.65|11
1625912590000|2021-07-10 10:23:10|496.21|490.81|496.42|491.02|496.42|491.02|496.21|490.81|12
1625912600000|2021-07-10 10:23:20|496.41|491.01|496.42|491.02|496.44|491.04|496.41|491.01|5
1625912610000|2021-07-10 10:23:30|496.43|491.03|496.41|491.01|496.44|491.04|496.41|491.01|10
1625912620000|2021-07-10 10:23:40|496.42|491.02|496.09|490.69|496.43|491.03|496.09|490.69|14
1625912630000|2021-07-10 10:23:50|496.07|490.67|495.99|490.59|496.08|490.68|495.98|490.58|9
1625912640000|2021-07-10 10:24:00|496|490.6|495.97|490.57|496.01|490.61|495.96|490.56|11
1625912650000|2021-07-10 10:24:10|495.99|490.59|496.04|490.64|496.06|490.66|495.99|490.59|9
1625912660000|2021-07-10 10:24:20|496.05|490.65|496|490.6|496.09|490.69|495.99|490.59|11
1625912670000|2021-07-10 10:24:30|495.93|490.53|495.82|490.42|495.93|490.53|495.8|490.4|16
1625912680000|2021-07-10 10:24:40|495.81|490.41|495.93|490.53|495.93|490.53|495.81|490.41|13
1625912690000|2021-07-10 10:24:50|495.94|490.54|495.87|490.47|495.94|490.54|495.87|490.47|9
1625912700000|2021-07-10 10:25:00|495.89|490.49|495.91|490.51|495.91|490.51|495.86|490.46|13
1625912710000|2021-07-10 10:25:10|495.9|490.5|495.96|490.56|495.96|490.56|495.9|490.5|5
1625912720000|2021-07-10 10:25:20|495.97|490.57|496.05|490.65|496.05|490.65|495.97|490.57|7
1625912740000|2021-07-10 10:25:40|496.01|490.61|496.31|490.91|496.31|490.91|496.01|490.61|14
1625912750000|2021-07-10 10:25:50|496.32|490.92|496.39|490.99|496.4|491|496.32|490.92|11
1625912760000|2021-07-10 10:26:00|496.38|490.98|495.97|490.57|496.38|490.98|495.97|490.57|26
1625912770000|2021-07-10 10:26:10|495.96|490.56|495.82|490.42|495.96|490.56|495.8|490.4|13
1625912780000|2021-07-10 10:26:20|495.81|490.41|495.83|490.43|495.86|490.46|495.81|490.41|9
1625912790000|2021-07-10 10:26:30|495.84|490.44|495.82|490.42|495.87|490.47|495.81|490.41|12
1625912800000|2021-07-10 10:26:40|495.83|490.43|495.82|490.42|495.83|490.43|495.82|490.42|2
1625912810000|2021-07-10 10:26:50|495.81|490.41|495.74|490.34|495.81|490.41|495.72|490.32|21
1625912820000|2021-07-10 10:27:00|495.76|490.36|495.69|490.29|495.76|490.36|495.68|490.28|13
1625912830000|2021-07-10 10:27:10|495.68|490.28|495.73|490.33|495.73|490.33|495.66|490.26|10
1625912840000|2021-07-10 10:27:20|495.72|490.32|495.66|490.26|495.73|490.33|495.66|490.26|13
1625912850000|2021-07-10 10:27:30|495.67|490.27|495.51|490.11|495.67|490.27|495.51|490.11|7
1625912860000|2021-07-10 10:27:40|495.52|490.12|495.46|490.06|495.52|490.12|495.43|490.03|17
1625912870000|2021-07-10 10:27:50|495.45|490.05|495.65|490.25|495.65|490.25|495.45|490.05|10
1625912880000|2021-07-10 10:28:00|495.68|490.28|495.71|490.31|495.71|490.31|495.68|490.28|4
1625912890000|2021-07-10 10:28:10|495.68|490.28|495.73|490.33|495.73|490.33|495.68|490.28|5
1625912900000|2021-07-10 10:28:20|495.71|490.31|495.45|490.05|495.71|490.31|495.42|490.02|17
1625912910000|2021-07-10 10:28:30|495.44|490.04|495.45|490.05|495.45|490.05|495.44|490.04|2
1625912920000|2021-07-10 10:28:40|495.4|490|495.2|489.8|495.4|490|495.18|489.78|16
1625912930000|2021-07-10 10:28:50|495.29|489.89|495.41|490.01|495.42|490.02|495.29|489.89|15
1625912940000|2021-07-10 10:29:00|495.4|490|495.39|489.99|495.4|490|495.35|489.95|12
1625912950000|2021-07-10 10:29:10|495.4|490|495.4|490|495.4|490|495.36|489.96|8
1625912960000|2021-07-10 10:29:20|495.42|490.02|495.44|490.04|495.44|490.04|495.41|490.01|9
1625912970000|2021-07-10 10:29:30|495.45|490.05|495.57|490.17|495.58|490.18|495.42|490.02|14
1625912980000|2021-07-10 10:29:40|495.56|490.16|495.6|490.2|495.61|490.21|495.56|490.16|11
1625912990000|2021-07-10 10:29:50|495.59|490.19|495.38|489.98|495.75|490.35|495.32|489.92|24
1625913000000|2021-07-10 10:30:00|495.39|489.99|495.31|489.91|495.39|489.99|495.3|489.9|16
1625913010000|2021-07-10 10:30:10|495.28|489.88|495.24|489.84|495.34|489.94|495.23|489.83|20
1625913020000|2021-07-10 10:30:20|495.23|489.83|495.33|489.93|495.35|489.95|495.23|489.83|23
1625913030000|2021-07-10 10:30:30|495.3|489.9|495.27|489.87|495.3|489.9|495.25|489.85|15
1625913040000|2021-07-10 10:30:40|495.28|489.88|495.38|489.98|495.38|489.98|495.26|489.86|18
1625913050000|2021-07-10 10:30:50|495.37|489.97|495.35|489.95|495.37|489.97|495.31|489.91|10
1625913060000|2021-07-10 10:31:00|495.34|489.94|495.35|489.95|495.36|489.96|495.32|489.92|12
1625913070000|2021-07-10 10:31:10|495.36|489.96|495.28|489.88|495.36|489.96|495.27|489.87|16
1625913080000|2021-07-10 10:31:20|495.29|489.89|495.15|489.75|495.29|489.89|495.15|489.75|14
1625913090000|2021-07-10 10:31:30|495.14|489.74|495.02|489.62|495.15|489.75|495.02|489.62|10
1625913100000|2021-07-10 10:31:40|495.01|489.61|494.89|489.49|495.01|489.61|494.82|489.42|25
1625913110000|2021-07-10 10:31:50|494.9|489.5|494.7|489.3|494.93|489.53|494.7|489.3|20
1625913120000|2021-07-10 10:32:00|494.72|489.32|494.74|489.34|494.8|489.4|494.7|489.3|20
1625913130000|2021-07-10 10:32:10|494.76|489.36|494.58|489.18|494.76|489.36|494.56|489.16|21
1625913140000|2021-07-10 10:32:20|494.62|489.22|494.43|489.03|494.62|489.22|494.43|489.03|16
1625913150000|2021-07-10 10:32:30|494.46|489.06|494.59|489.19|494.59|489.19|494.37|488.97|18
1625913160000|2021-07-10 10:32:40|494.61|489.21|494.58|489.18|494.61|489.21|494.57|489.17|8
1625913170000|2021-07-10 10:32:50|494.59|489.19|494.5|489.1|494.59|489.19|494.49|489.09|13
1625913180000|2021-07-10 10:33:00|494.53|489.13|494.47|489.07|494.54|489.14|494.47|489.07|13
1625913190000|2021-07-10 10:33:10|494.48|489.08|494.23|488.83|494.5|489.1|494.22|488.82|21
1625913200000|2021-07-10 10:33:20|494.24|488.84|494.3|488.9|494.39|488.99|494.24|488.84|23
1625913210000|2021-07-10 10:33:30|494.29|488.89|494.18|488.78|494.29|488.89|494.14|488.74|18
1625913220000|2021-07-10 10:33:40|494.15|488.75|494.16|488.76|494.17|488.77|494.14|488.74|15
1625913230000|2021-07-10 10:33:50|494.18|488.78|493.86|488.46|494.18|488.78|493.86|488.46|25
1625913240000|2021-07-10 10:34:00|493.84|488.44|494.01|488.61|494.04|488.64|493.83|488.43|22
1625913250000|2021-07-10 10:34:10|493.95|488.55|493.87|488.47|494.13|488.73|493.87|488.47|26
1625913260000|2021-07-10 10:34:20|493.86|488.46|493.91|488.51|493.93|488.53|493.84|488.44|26
1625913270000|2021-07-10 10:34:30|493.9|488.5|494.27|488.87|494.27|488.87|493.9|488.5|20
1625913280000|2021-07-10 10:34:40|494.28|488.88|494.42|489.02|494.44|489.04|494.28|488.88|19
1625913290000|2021-07-10 10:34:50|494.44|489.04|494.67|489.27|494.67|489.27|494.43|489.03|18
1625913300000|2021-07-10 10:35:00|494.68|489.28|494.62|489.22|494.75|489.35|494.61|489.21|14
1625913310000|2021-07-10 10:35:10|494.57|489.17|494.37|488.97|494.57|489.17|494.37|488.97|19
1625913320000|2021-07-10 10:35:20|494.32|488.92|494.14|488.74|494.36|488.96|494.13|488.73|21
1625913330000|2021-07-10 10:35:30|494.16|488.76|494.32|488.92|494.33|488.93|494.14|488.74|18
1625913340000|2021-07-10 10:35:40|494.33|488.93|494.32|488.92|494.33|488.93|494.32|488.92|12
1625913350000|2021-07-10 10:35:50|494.31|488.91|494.16|488.76|494.31|488.91|494.13|488.73|19
1625913360000|2021-07-10 10:36:00|494.17|488.77|494.16|488.76|494.17|488.77|494.13|488.73|17
1625913370000|2021-07-10 10:36:10|494.15|488.75|494.11|488.71|494.17|488.77|494.11|488.71|11
1625913380000|2021-07-10 10:36:20|494.1|488.7|494.12|488.72|494.13|488.73|494.1|488.7|9
1625913390000|2021-07-10 10:36:30|494.13|488.73|494.17|488.77|494.17|488.77|494.1|488.7|15
1625913400000|2021-07-10 10:36:40|494.16|488.76|494.3|488.9|494.35|488.95|494.11|488.71|17
1625913410000|2021-07-10 10:36:50|494.27|488.87|494.37|488.97|494.38|488.98|494.26|488.86|18
1625913420000|2021-07-10 10:37:00|494.36|488.96|494.28|488.88|494.37|488.97|494.28|488.88|17
1625913430000|2021-07-10 10:37:10|494.3|488.9|494.41|489.01|494.42|489.02|494.28|488.88|18
1625913440000|2021-07-10 10:37:20|494.43|489.03|494.3|488.9|494.44|489.04|494.3|488.9|14
1625913450000|2021-07-10 10:37:30|494.32|488.92|494.3|488.9|494.35|488.95|494.28|488.88|23
1625913460000|2021-07-10 10:37:40|494.31|488.91|494.33|488.93|494.34|488.94|494.31|488.91|5
1625913470000|2021-07-10 10:37:50|494.31|488.91|494.42|489.02|494.42|489.02|494.28|488.88|14
1625913480000|2021-07-10 10:38:00|494.44|489.04|494.46|489.06|494.47|489.07|494.38|488.98|12
1625913490000|2021-07-10 10:38:10|494.43|489.03|494.49|489.09|494.53|489.13|494.43|489.03|12
1625913500000|2021-07-10 10:38:20|494.48|489.08|494.46|489.06|494.5|489.1|494.43|489.03|13
1625913510000|2021-07-10 10:38:30|494.48|489.08|494.66|489.26|494.67|489.27|494.48|489.08|17
1625913520000|2021-07-10 10:38:40|494.64|489.24|494.55|489.15|494.66|489.26|494.53|489.13|17
1625913530000|2021-07-10 10:38:50|494.56|489.16|494.61|489.21|494.61|489.21|494.53|489.13|14
1625913540000|2021-07-10 10:39:00|494.6|489.2|494.85|489.45|494.87|489.47|494.6|489.2|18
1625913550000|2021-07-10 10:39:10|494.84|489.44|494.85|489.45|494.85|489.45|494.77|489.37|16
1625913560000|2021-07-10 10:39:20|494.88|489.48|494.86|489.46|494.97|489.57|494.86|489.46|22
1625913570000|2021-07-10 10:39:30|494.87|489.47|494.98|489.58|494.99|489.59|494.87|489.47|11
1625913580000|2021-07-10 10:39:40|494.97|489.57|494.98|489.58|494.98|489.58|494.97|489.57|2
1625913590000|2021-07-10 10:39:50|494.96|489.56|494.93|489.53|494.96|489.56|494.84|489.44|17
1625913600000|2021-07-10 10:40:00|494.92|489.52|495.07|489.67|495.08|489.68|494.91|489.51|16
1625913610000|2021-07-10 10:40:10|495.09|489.69|495.51|490.11|495.51|490.11|495.09|489.69|21
1625913620000|2021-07-10 10:40:20|495.55|490.15|495.43|490.03|495.56|490.16|495.4|490|21
1625913630000|2021-07-10 10:40:30|495.44|490.04|495.48|490.08|495.48|490.08|495.44|490.04|17
1625913640000|2021-07-10 10:40:40|495.49|490.09|495.61|490.21|495.61|490.21|495.49|490.09|8
1625913650000|2021-07-10 10:40:50|495.6|490.2|495.62|490.22|495.62|490.22|495.59|490.19|9
1625913660000|2021-07-10 10:41:00|495.6|490.2|495.47|490.07|495.6|490.2|495.43|490.03|16
1625913670000|2021-07-10 10:41:10|495.46|490.06|495.51|490.11|495.51|490.11|495.46|490.06|10
1625913680000|2021-07-10 10:41:20|495.53|490.13|495.14|489.74|495.53|490.13|495.14|489.74|16
1625913690000|2021-07-10 10:41:30|495.15|489.75|495.16|489.76|495.18|489.78|495.15|489.75|10
1625913700000|2021-07-10 10:41:40|495.15|489.75|495.07|489.67|495.15|489.75|495.07|489.67|16
1625913710000|2021-07-10 10:41:50|495.08|489.68|495.06|489.66|495.09|489.69|495.05|489.65|9
1625913720000|2021-07-10 10:42:00|495.05|489.65|495.06|489.66|495.09|489.69|495.05|489.65|13
1625913730000|2021-07-10 10:42:10|495.05|489.65|495.09|489.69|495.1|489.7|495.05|489.65|8
1625913740000|2021-07-10 10:42:20|495.12|489.72|495.36|489.96|495.48|490.08|495.12|489.72|26
1625913750000|2021-07-10 10:42:30|495.38|489.98|495.43|490.03|495.44|490.04|495.32|489.92|9
1625913760000|2021-07-10 10:42:40|495.41|490.01|495.38|489.98|495.42|490.02|495.35|489.95|16
1625913770000|2021-07-10 10:42:50|495.37|489.97|495.36|489.96|495.37|489.97|495.36|489.96|6
1625913780000|2021-07-10 10:43:00|495.37|489.97|495.34|489.94|495.38|489.98|495.33|489.93|8
1625913790000|2021-07-10 10:43:10|495.35|489.95|495.36|489.96|495.37|489.97|495.35|489.95|7
1625913800000|2021-07-10 10:43:20|495.35|489.95|495.43|490.03|495.43|490.03|495.35|489.95|10
1625913810000|2021-07-10 10:43:30|495.42|490.02|495.45|490.05|495.49|490.09|495.42|490.02|11
1625913820000|2021-07-10 10:43:40|495.43|490.03|495.38|489.98|495.44|490.04|495.33|489.93|13
1625913840000|2021-07-10 10:44:00|495.39|489.99|495.43|490.03|495.43|490.03|495.38|489.98|6
1625913850000|2021-07-10 10:44:10|495.44|490.04|495.45|490.05|495.45|490.05|495.41|490.01|5
1625913860000|2021-07-10 10:44:20|495.46|490.06|495.46|490.06|495.47|490.07|495.46|490.06|5
1625913870000|2021-07-10 10:44:30|495.45|490.05|495.37|489.97|495.45|490.05|495.37|489.97|4
1625913880000|2021-07-10 10:44:40|495.39|489.99|495.42|490.02|495.42|490.02|495.38|489.98|4
1625913890000|2021-07-10 10:44:50|495.43|490.03|495.41|490.01|495.43|490.03|495.41|490.01|8
1625913900000|2021-07-10 10:45:00|495.4|490|495.63|490.23|495.67|490.27|495.4|490|18
1625913910000|2021-07-10 10:45:10|495.64|490.24|495.94|490.54|495.94|490.54|495.64|490.24|23
1625913920000|2021-07-10 10:45:20|495.95|490.55|495.94|490.54|495.96|490.56|495.94|490.54|3
1625913930000|2021-07-10 10:45:30|496.03|490.63|496.03|490.63|496.03|490.63|496.03|490.63|1
1625913940000|2021-07-10 10:45:40|496.02|490.62|496.03|490.63|496.03|490.63|496.02|490.62|2
1625913950000|2021-07-10 10:45:50|496.04|490.64|496.06|490.66|496.06|490.66|496.03|490.63|4
1625913960000|2021-07-10 10:46:00|496.04|490.64|496.08|490.68|496.08|490.68|496.04|490.64|4
1625913970000|2021-07-10 10:46:10|496.07|490.67|496.06|490.66|496.08|490.68|496.06|490.66|12
1625913980000|2021-07-10 10:46:20|496.07|490.67|496.22|490.82|496.39|490.99|496.07|490.67|20
1625913990000|2021-07-10 10:46:30|496.24|490.84|496.32|490.92|496.34|490.94|496.24|490.84|20
1625914000000|2021-07-10 10:46:40|496.3|490.9|496.27|490.87|496.31|490.91|496.25|490.85|21
1625914010000|2021-07-10 10:46:50|496.3|490.9|496.37|490.97|496.38|490.98|496.22|490.82|22
1625914020000|2021-07-10 10:47:00|496.36|490.96|496.39|490.99|496.4|491|496.36|490.96|13
1625914030000|2021-07-10 10:47:10|496.4|491|496.43|491.03|496.43|491.03|496.37|490.97|16
1625914040000|2021-07-10 10:47:20|496.45|491.05|496.68|491.28|496.68|491.28|496.45|491.05|12
1625914050000|2021-07-10 10:47:30|496.69|491.29|496.71|491.31|496.71|491.31|496.69|491.29|3
1625914060000|2021-07-10 10:47:40|496.72|491.32|496.66|491.26|496.72|491.32|496.65|491.25|5
1625914070000|2021-07-10 10:47:50|496.64|491.24|496.67|491.27|496.68|491.28|496.58|491.18|11
1625914080000|2021-07-10 10:48:00|496.68|491.28|496.87|491.47|496.87|491.47|496.68|491.28|18
1625914090000|2021-07-10 10:48:10|496.88|491.48|496.86|491.46|496.9|491.5|496.86|491.46|10
1625914100000|2021-07-10 10:48:20|496.85|491.45|496.68|491.28|496.85|491.45|496.68|491.28|12
1625914110000|2021-07-10 10:48:30|496.72|491.32|496.63|491.23|496.72|491.32|496.63|491.23|6
1625914120000|2021-07-10 10:48:40|496.64|491.24|496.5|491.1|496.64|491.24|496.5|491.1|8
1625914130000|2021-07-10 10:48:50|496.54|491.14|496.55|491.15|496.56|491.16|496.53|491.13|6
1625914140000|2021-07-10 10:49:00|496.54|491.14|496.55|491.15|496.55|491.15|496.53|491.13|10
1625914150000|2021-07-10 10:49:10|496.54|491.14|496.53|491.13|496.55|491.15|496.53|491.13|4
1625914160000|2021-07-10 10:49:20|496.54|491.14|496.45|491.05|496.54|491.14|496.38|490.98|13
1625914170000|2021-07-10 10:49:30|496.38|490.98|495.85|490.45|496.38|490.98|495.85|490.45|22
1625914180000|2021-07-10 10:49:40|495.83|490.43|495.56|490.16|495.83|490.43|495.56|490.16|17
1625914190000|2021-07-10 10:49:50|495.57|490.17|495.7|490.3|495.7|490.3|495.56|490.16|8
1625914200000|2021-07-10 10:50:00|495.69|490.29|495.54|490.14|495.7|490.3|495.53|490.13|9
1625914210000|2021-07-10 10:50:10|495.45|490.05|495.37|489.97|495.45|490.05|495.3|489.9|13
1625914220000|2021-07-10 10:50:20|495.35|489.95|495.18|489.78|495.35|489.95|495.17|489.77|16
1625914230000|2021-07-10 10:50:30|495.13|489.73|494.56|489.16|495.13|489.73|494.56|489.16|20
1625914240000|2021-07-10 10:50:40|494.52|489.12|494.56|489.16|494.58|489.18|494.42|489.02|27
1625914250000|2021-07-10 10:50:50|494.57|489.17|494.47|489.07|494.67|489.27|494.47|489.07|20
1625914260000|2021-07-10 10:51:00|494.45|489.05|494.3|488.9|494.51|489.11|494.3|488.9|24
1625914270000|2021-07-10 10:51:10|494.32|488.92|494.47|489.07|494.54|489.14|494.32|488.92|23
1625914280000|2021-07-10 10:51:20|494.48|489.08|494.59|489.19|494.61|489.21|494.48|489.08|17
1625914290000|2021-07-10 10:51:30|494.58|489.18|494.87|489.47|494.97|489.57|494.58|489.18|23
1625914300000|2021-07-10 10:51:40|494.88|489.48|494.69|489.29|494.89|489.49|494.67|489.27|26
1625914310000|2021-07-10 10:51:50|494.7|489.3|494.78|489.38|494.8|489.4|494.7|489.3|21
1625914320000|2021-07-10 10:52:00|494.77|489.37|494.72|489.32|494.78|489.38|494.72|489.32|18
1625914330000|2021-07-10 10:52:10|494.73|489.33|494.67|489.27|494.74|489.34|494.67|489.27|23
1625914340000|2021-07-10 10:52:20|494.68|489.28|494.49|489.09|494.68|489.28|494.41|489.01|21
1625914350000|2021-07-10 10:52:30|494.5|489.1|494.56|489.16|494.61|489.21|494.5|489.1|19
1625914360000|2021-07-10 10:52:40|494.57|489.17|494.48|489.08|494.57|489.17|494.48|489.08|14
1625914370000|2021-07-10 10:52:50|494.49|489.09|494.49|489.09|494.54|489.14|494.45|489.05|10
1625914380000|2021-07-10 10:53:00|494.48|489.08|494.43|489.03|494.48|489.08|494.39|488.99|15
1625914390000|2021-07-10 10:53:10|494.4|489|494.3|488.9|494.45|489.05|494.3|488.9|16
1625914400000|2021-07-10 10:53:20|494.31|488.91|494.32|488.92|494.35|488.95|494.31|488.91|9
1625914410000|2021-07-10 10:53:30|494.33|488.93|494.12|488.72|494.33|488.93|494.12|488.72|10
1625914420000|2021-07-10 10:53:40|494.11|488.71|494.19|488.79|494.22|488.82|493.9|488.5|27
1625914430000|2021-07-10 10:53:50|494.18|488.78|494.1|488.7|494.26|488.86|494.1|488.7|21
1625914440000|2021-07-10 10:54:00|494.07|488.67|494.03|488.63|494.17|488.77|494.03|488.63|20
1625914450000|2021-07-10 10:54:10|494.02|488.62|494.12|488.72|494.12|488.72|494.01|488.61|15
1625914460000|2021-07-10 10:54:20|494.1|488.7|494.19|488.79|494.2|488.8|494.09|488.69|14
1625914470000|2021-07-10 10:54:30|494.2|488.8|494.2|488.8|494.21|488.81|494.14|488.74|13
1625914480000|2021-07-10 10:54:40|494.21|488.81|494.21|488.81|494.21|488.81|494.19|488.79|6
1625914490000|2021-07-10 10:54:50|494.2|488.8|494.29|488.89|494.32|488.92|494.2|488.8|7
1625914500000|2021-07-10 10:55:00|494.27|488.87|494.06|488.66|494.27|488.87|494|488.6|22
1625914510000|2021-07-10 10:55:10|494.07|488.67|494.23|488.83|494.23|488.83|494.07|488.67|12
1625914520000|2021-07-10 10:55:20|494.24|488.84|494.32|488.92|494.32|488.92|494.24|488.84|6
1625914530000|2021-07-10 10:55:30|494.29|488.89|494.18|488.78|494.29|488.89|494.17|488.77|12
1625914540000|2021-07-10 10:55:40|494.2|488.8|494.22|488.82|494.23|488.83|494.2|488.8|19
1625914550000|2021-07-10 10:55:50|494.23|488.83|494.45|489.05|494.46|489.06|494.2|488.8|17
1625914560000|2021-07-10 10:56:00|494.48|489.08|494.63|489.23|494.63|489.23|494.45|489.05|16
1625914570000|2021-07-10 10:56:10|494.64|489.24|494.39|488.99|494.64|489.24|494.38|488.98|23
1625914580000|2021-07-10 10:56:20|494.41|489.01|494.42|489.02|494.45|489.05|494.41|489.01|12
1625914590000|2021-07-10 10:56:30|494.4|489|494.43|489.03|494.45|489.05|494.4|489|19
1625914600000|2021-07-10 10:56:40|494.44|489.04|494.57|489.17|494.57|489.17|494.43|489.03|18
1625914610000|2021-07-10 10:56:50|494.58|489.18|494.66|489.26|494.68|489.28|494.56|489.16|14
1625914620000|2021-07-10 10:57:00|494.63|489.23|494.65|489.25|494.69|489.29|494.63|489.23|15
1625914630000|2021-07-10 10:57:10|494.59|489.19|494.69|489.29|494.69|489.29|494.59|489.19|19
1625914640000|2021-07-10 10:57:20|494.68|489.28|494.66|489.26|494.69|489.29|494.65|489.25|13
1625914650000|2021-07-10 10:57:30|494.68|489.28|494.67|489.27|494.69|489.29|494.67|489.27|5
1625914660000|2021-07-10 10:57:40|494.66|489.26|494.64|489.24|494.67|489.27|494.64|489.24|9
1625914670000|2021-07-10 10:57:50|494.54|489.14|494.62|489.22|494.62|489.22|494.54|489.14|10
1625914680000|2021-07-10 10:58:00|494.63|489.23|494.5|489.1|494.63|489.23|494.49|489.09|20
1625914690000|2021-07-10 10:58:10|494.51|489.11|494.38|488.98|494.52|489.12|494.38|488.98|21
1625914700000|2021-07-10 10:58:20|494.44|489.04|494.5|489.1|494.53|489.13|494.43|489.03|16
1625914710000|2021-07-10 10:58:30|494.51|489.11|494.5|489.1|494.51|489.11|494.49|489.09|6
1625914720000|2021-07-10 10:58:40|494.49|489.09|494.49|489.09|494.49|489.09|494.48|489.08|3
1625914730000|2021-07-10 10:58:50|494.48|489.08|494.8|489.4|494.84|489.44|494.48|489.08|16
1625914740000|2021-07-10 10:59:00|494.77|489.37|494.87|489.47|494.88|489.48|494.77|489.37|12
1625914750000|2021-07-10 10:59:10|494.88|489.48|494.33|488.93|494.88|489.48|494.31|488.91|23
1625914760000|2021-07-10 10:59:20|494.35|488.95|494.26|488.86|494.35|488.95|494.2|488.8|19
1625914770000|2021-07-10 10:59:30|494.25|488.85|494.27|488.87|494.29|488.89|494.21|488.81|17
1625914780000|2021-07-10 10:59:40|494.26|488.86|494.23|488.83|494.28|488.88|494.22|488.82|16
1625914790000|2021-07-10 10:59:50|494.22|488.82|494.06|488.66|494.22|488.82|494.03|488.63|17
1625914800000|2021-07-10 11:00:00|494.01|488.61|493.91|488.51|494.02|488.62|493.89|488.49|15
1625914810000|2021-07-10 11:00:10|493.86|488.46|493.81|488.41|493.86|488.46|493.76|488.36|16
1625914820000|2021-07-10 11:00:20|493.79|488.39|494.2|488.8|494.2|488.8|493.79|488.39|23
1625914830000|2021-07-10 11:00:30|494.21|488.81|494.58|489.18|494.58|489.18|494.21|488.81|15
1625914840000|2021-07-10 11:00:40|494.57|489.17|494.65|489.25|494.69|489.29|494.55|489.15|17
1625914850000|2021-07-10 11:00:50|494.66|489.26|494.73|489.33|494.73|489.33|494.66|489.26|12
1625914860000|2021-07-10 11:01:00|494.72|489.32|494.74|489.34|494.74|489.34|494.69|489.29|24
1625914870000|2021-07-10 11:01:10|494.76|489.36|495.21|489.81|495.21|489.81|494.75|489.35|18
1625914880000|2021-07-10 11:01:20|495.22|489.82|495.26|489.86|495.29|489.89|495.22|489.82|7
1625914890000|2021-07-10 11:01:30|495.25|489.85|495.2|489.8|495.27|489.87|495.2|489.8|8
1625914900000|2021-07-10 11:01:40|495.13|489.73|494.94|489.54|495.13|489.73|494.92|489.52|19
1625914910000|2021-07-10 11:01:50|494.95|489.55|494.95|489.55|494.96|489.56|494.93|489.53|21
1625914920000|2021-07-10 11:02:00|494.94|489.54|494.48|489.08|494.95|489.55|494.48|489.08|23
1625914930000|2021-07-10 11:02:10|494.49|489.09|494.72|489.32|494.73|489.33|494.43|489.03|25
1625914940000|2021-07-10 11:02:20|494.73|489.33|494.71|489.31|494.73|489.33|494.67|489.27|15
1625914950000|2021-07-10 11:02:30|494.69|489.29|494.43|489.03|494.71|489.31|494.43|489.03|21
1625914960000|2021-07-10 11:02:40|494.39|488.99|494.34|488.94|494.39|488.99|494.32|488.92|18
1625914970000|2021-07-10 11:02:50|494.33|488.93|494.41|489.01|494.45|489.05|494.32|488.92|17
1625914980000|2021-07-10 11:03:00|494.42|489.02|494.48|489.08|494.48|489.08|494.41|489.01|9
1625914990000|2021-07-10 11:03:10|494.49|489.09|494.82|489.42|494.82|489.42|494.49|489.09|17
1625915000000|2021-07-10 11:03:20|494.83|489.43|494.47|489.07|494.95|489.55|494.46|489.06|17
1625915010000|2021-07-10 11:03:30|494.43|489.03|494.46|489.06|494.52|489.12|494.43|489.03|22
1625915020000|2021-07-10 11:03:40|494.48|489.08|494.24|488.84|494.48|489.08|494.22|488.82|14
1625915030000|2021-07-10 11:03:50|494.26|488.86|494.22|488.82|494.26|488.86|494.18|488.78|22
1625915040000|2021-07-10 11:04:00|494.23|488.83|494.26|488.86|494.26|488.86|494.2|488.8|14
1625915050000|2021-07-10 11:04:10|494.36|488.96|494.21|488.81|494.4|489|494.2|488.8|15
1625915060000|2021-07-10 11:04:20|494.2|488.8|494.11|488.71|494.21|488.81|494.1|488.7|15
1625915070000|2021-07-10 11:04:30|494.12|488.72|494.12|488.72|494.12|488.72|494.1|488.7|11
1625915080000|2021-07-10 11:04:40|494.11|488.71|494.17|488.77|494.2|488.8|494.11|488.71|10
1625915090000|2021-07-10 11:04:50|494.16|488.76|494.14|488.74|494.16|488.76|494.14|488.74|7
1625915100000|2021-07-10 11:05:00|494.15|488.75|494.18|488.78|494.19|488.79|494.13|488.73|9
1625915110000|2021-07-10 11:05:10|494.16|488.76|494.2|488.8|494.21|488.81|494.16|488.76|9
1625915120000|2021-07-10 11:05:20|494.21|488.81|494.15|488.75|494.21|488.81|494.15|488.75|14
1625915130000|2021-07-10 11:05:30|494.16|488.76|494.1|488.7|494.17|488.77|494.1|488.7|8
1625915140000|2021-07-10 11:05:40|494.09|488.69|494.03|488.63|494.1|488.7|494.03|488.63|19
1625915150000|2021-07-10 11:05:50|494.02|488.62|494.15|488.75|494.16|488.76|494.02|488.62|15
1625915160000|2021-07-10 11:06:00|494.14|488.74|494.11|488.71|494.14|488.74|494.09|488.69|9
1625915170000|2021-07-10 11:06:10|494.1|488.7|494.1|488.7|494.11|488.71|494.1|488.7|5
1625915180000|2021-07-10 11:06:20|494.09|488.69|494.14|488.74|494.14|488.74|494.09|488.69|6
1625915190000|2021-07-10 11:06:30|494.15|488.75|494.18|488.78|494.18|488.78|494.14|488.74|5
1625915200000|2021-07-10 11:06:40|494.17|488.77|494.2|488.8|494.2|488.8|494.17|488.77|5
1625915210000|2021-07-10 11:06:50|494.22|488.82|494.26|488.86|494.26|488.86|494.22|488.82|6
1625915220000|2021-07-10 11:07:00|494.27|488.87|494.27|488.87|494.27|488.87|494.26|488.86|3
1625915230000|2021-07-10 11:07:10|494.26|488.86|494.08|488.68|494.27|488.87|494.07|488.67|14
1625915240000|2021-07-10 11:07:20|494.09|488.69|494|488.6|494.1|488.7|493.99|488.59|16
1625915250000|2021-07-10 11:07:30|493.99|488.59|493.93|488.53|494|488.6|493.9|488.5|13
1625915260000|2021-07-10 11:07:40|493.92|488.52|493.79|488.39|493.92|488.52|493.76|488.36|19
1625915270000|2021-07-10 11:07:50|493.81|488.41|494.11|488.71|494.11|488.71|493.79|488.39|11
1625915280000|2021-07-10 11:08:00|494.13|488.73|493.86|488.46|494.16|488.76|493.86|488.46|24
1625915290000|2021-07-10 11:08:10|493.85|488.45|493.55|488.15|493.92|488.52|493.55|488.15|21
1625915300000|2021-07-10 11:08:20|493.4|488|493.43|488.03|493.49|488.09|493.33|487.93|23
1625915310000|2021-07-10 11:08:30|493.44|488.04|493.38|487.98|493.54|488.14|493.38|487.98|19
1625915320000|2021-07-10 11:08:40|493.39|487.99|493.47|488.07|493.47|488.07|493.39|487.99|19
1625915330000|2021-07-10 11:08:50|493.43|488.03|493.53|488.13|493.53|488.13|493.43|488.03|17
1625915340000|2021-07-10 11:09:00|493.54|488.14|493.23|487.83|493.55|488.15|493.23|487.83|17
1625915350000|2021-07-10 11:09:10|493.24|487.84|493.22|487.82|493.31|487.91|493.22|487.82|17
1625915360000|2021-07-10 11:09:20|493.23|487.83|493.29|487.89|493.31|487.91|493.22|487.82|13
1625915370000|2021-07-10 11:09:30|493.3|487.9|493.24|487.84|493.32|487.92|493.23|487.83|13
1625915380000|2021-07-10 11:09:40|493.23|487.83|493.25|487.85|493.28|487.88|493.23|487.83|12
1625915390000|2021-07-10 11:09:50|493.24|487.84|493.37|487.97|493.37|487.97|493.18|487.78|22
1625915400000|2021-07-10 11:10:00|493.38|487.98|493.76|488.36|493.85|488.45|493.37|487.97|26
1625915410000|2021-07-10 11:10:10|493.74|488.34|493.78|488.38|493.78|488.38|493.69|488.29|16
1625915420000|2021-07-10 11:10:20|493.77|488.37|493.8|488.4|493.83|488.43|493.74|488.34|19
1625915430000|2021-07-10 11:10:30|493.79|488.39|493.89|488.49|493.89|488.49|493.78|488.38|20
1625915440000|2021-07-10 11:10:40|493.95|488.55|493.99|488.59|494.01|488.61|493.93|488.53|10
1625915450000|2021-07-10 11:10:50|494.02|488.62|494.18|488.78|494.2|488.8|494.02|488.62|16
1625915460000|2021-07-10 11:11:00|494.19|488.79|494.05|488.65|494.19|488.79|493.69|488.29|28
1625915470000|2021-07-10 11:11:10|494.08|488.68|494.24|488.84|494.28|488.88|494.08|488.68|10
1625915480000|2021-07-10 11:11:20|494.25|488.85|494.25|488.85|494.25|488.85|494.21|488.81|10
1625915490000|2021-07-10 11:11:30|494.26|488.86|494.29|488.89|494.29|488.89|494.25|488.85|8
1625915500000|2021-07-10 11:11:40|494.28|488.88|494.44|489.04|494.45|489.05|494.28|488.88|14
1625915510000|2021-07-10 11:11:50|494.45|489.05|494.44|489.04|494.53|489.13|494.42|489.02|17
1625915520000|2021-07-10 11:12:00|494.42|489.02|494.24|488.84|494.42|489.02|494.13|488.73|20
1625915530000|2021-07-10 11:12:10|494.27|488.87|494.36|488.96|494.36|488.96|494.27|488.87|12
1625915550000|2021-07-10 11:12:30|494.38|488.98|494.43|489.03|494.44|489.04|494.38|488.98|7
1625915560000|2021-07-10 11:12:40|494.42|489.02|494.43|489.03|494.43|489.03|494.42|489.02|2
1625915570000|2021-07-10 11:12:50|494.45|489.05|494.56|489.16|494.6|489.2|494.45|489.05|13
1625915580000|2021-07-10 11:13:00|494.55|489.15|494.53|489.13|494.57|489.17|494.52|489.12|20
1625915590000|2021-07-10 11:13:10|494.54|489.14|494.55|489.15|494.55|489.15|494.53|489.13|10
1625915600000|2021-07-10 11:13:20|494.54|489.14|494.53|489.13|494.55|489.15|494.53|489.13|6
1625915610000|2021-07-10 11:13:30|494.54|489.14|494.53|489.13|494.79|489.39|494.52|489.12|16
1625915620000|2021-07-10 11:13:40|494.52|489.12|494.42|489.02|494.52|489.12|494.39|488.99|9
1625915630000|2021-07-10 11:13:50|494.44|489.04|494.44|489.04|494.46|489.06|494.43|489.03|16
1625915640000|2021-07-10 11:14:00|494.43|489.03|494.46|489.06|494.46|489.06|494.43|489.03|8
1625915650000|2021-07-10 11:14:10|494.45|489.05|494.52|489.12|494.52|489.12|494.4|489|20
1625915660000|2021-07-10 11:14:20|494.53|489.13|494.87|489.47|494.9|489.5|494.52|489.12|24
1625915670000|2021-07-10 11:14:30|494.86|489.46|494.92|489.52|494.93|489.53|494.86|489.46|9
1625915680000|2021-07-10 11:14:40|494.9|489.5|494.64|489.24|494.92|489.52|494.63|489.23|24
1625915690000|2021-07-10 11:14:50|494.63|489.23|494.64|489.24|494.64|489.24|494.6|489.2|10
1625915700000|2021-07-10 11:15:00|494.65|489.25|494.73|489.33|494.74|489.34|494.64|489.24|19
1625915710000|2021-07-10 11:15:10|494.75|489.35|494.77|489.37|494.77|489.37|494.75|489.35|11
1625915720000|2021-07-10 11:15:20|494.76|489.36|494.9|489.5|494.95|489.55|494.76|489.36|21
1625915730000|2021-07-10 11:15:30|494.87|489.47|494.97|489.57|494.97|489.57|494.87|489.47|14
1625915740000|2021-07-10 11:15:40|494.98|489.58|495|489.6|495.02|489.62|494.97|489.57|13
1625915750000|2021-07-10 11:15:50|495.01|489.61|495.01|489.61|495.02|489.62|495|489.6|7
1625915760000|2021-07-10 11:16:00|495|489.6|494.98|489.58|495|489.6|494.98|489.58|2
1625915770000|2021-07-10 11:16:10|494.99|489.59|495|489.6|495.01|489.61|494.99|489.59|6
1625915780000|2021-07-10 11:16:20|495.01|489.61|495|489.6|495.01|489.61|495|489.6|4
1625915790000|2021-07-10 11:16:30|494.99|489.59|495.02|489.62|495.02|489.62|494.99|489.59|3
1625915800000|2021-07-10 11:16:40|494.99|489.59|494.99|489.59|494.99|489.59|494.99|489.59|1
1625915810000|2021-07-10 11:16:50|494.98|489.58|495.17|489.77|495.18|489.78|494.97|489.57|11
1625915820000|2021-07-10 11:17:00|495.16|489.76|495.37|489.97|495.37|489.97|495.16|489.76|14
1625915830000|2021-07-10 11:17:10|495.38|489.98|495.65|490.25|495.66|490.26|495.38|489.98|16
1625915840000|2021-07-10 11:17:20|495.66|490.26|495.76|490.36|495.76|490.36|495.66|490.26|11
1625915850000|2021-07-10 11:17:30|495.74|490.34|495.97|490.57|495.97|490.57|495.74|490.34|15
1625915860000|2021-07-10 11:17:40|495.99|490.59|495.99|490.59|495.99|490.59|495.97|490.57|5
1625915870000|2021-07-10 11:17:50|496|490.6|496.02|490.62|496.03|490.63|495.99|490.59|12
1625915880000|2021-07-10 11:18:00|496.03|490.63|495.69|490.29|496.03|490.63|495.66|490.26|23
1625915890000|2021-07-10 11:18:10|495.7|490.3|495.44|490.04|495.7|490.3|495.44|490.04|20
1625915900000|2021-07-10 11:18:20|495.43|490.03|495.53|490.13|495.55|490.15|495.43|490.03|19
1625915910000|2021-07-10 11:18:30|495.54|490.14|495.53|490.13|495.55|490.15|495.49|490.09|13
1625915920000|2021-07-10 11:18:40|495.52|490.12|495.52|490.12|495.56|490.16|495.49|490.09|17
1625915930000|2021-07-10 11:18:50|495.53|490.13|495.46|490.06|495.53|490.13|495.46|490.06|11
1625915940000|2021-07-10 11:19:00|495.45|490.05|495.1|489.7|495.46|490.06|495.09|489.69|22
1625915950000|2021-07-10 11:19:10|495.09|489.69|495.05|489.65|495.09|489.69|495.04|489.64|6
1625915960000|2021-07-10 11:19:20|495.04|489.64|495|489.6|495.04|489.64|494.99|489.59|4
1625915970000|2021-07-10 11:19:30|495.07|489.67|495.25|489.85|495.25|489.85|495.07|489.67|11
1625915980000|2021-07-10 11:19:40|495.24|489.84|495.25|489.85|495.26|489.86|495.24|489.84|11
1625915990000|2021-07-10 11:19:50|495.24|489.84|495.15|489.75|495.24|489.84|495.14|489.74|19
1625916000000|2021-07-10 11:20:00|495.16|489.76|495.15|489.75|495.16|489.76|495.14|489.74|14
1625916010000|2021-07-10 11:20:10|495.14|489.74|495.06|489.66|495.17|489.77|495.05|489.65|12
1625916020000|2021-07-10 11:20:20|495.08|489.68|495.09|489.69|495.09|489.69|495.04|489.64|11
1625916030000|2021-07-10 11:20:30|495.08|489.68|495.12|489.72|495.13|489.73|495.08|489.68|11
1625916040000|2021-07-10 11:20:40|495.13|489.73|495.38|489.98|495.38|489.98|495.12|489.72|9
1625916050000|2021-07-10 11:20:50|495.44|490.04|495.54|490.14|495.55|490.15|495.44|490.04|16
1625916060000|2021-07-10 11:21:00|495.55|490.15|495.51|490.11|495.55|490.15|495.48|490.08|17
1625916070000|2021-07-10 11:21:10|495.49|490.09|495.49|490.09|495.52|490.12|495.48|490.08|13
1625916080000|2021-07-10 11:21:20|495.51|490.11|495.5|490.1|495.53|490.13|495.49|490.09|13
1625916090000|2021-07-10 11:21:30|495.49|490.09|495.55|490.15|495.55|490.15|495.49|490.09|9
1625916100000|2021-07-10 11:21:40|495.57|490.17|495.59|490.19|495.6|490.2|495.57|490.17|6
1625916110000|2021-07-10 11:21:50|495.58|490.18|495.67|490.27|495.67|490.27|495.58|490.18|9
1625916120000|2021-07-10 11:22:00|495.66|490.26|495.55|490.15|495.67|490.27|495.55|490.15|17
1625916130000|2021-07-10 11:22:10|495.56|490.16|495.44|490.04|495.56|490.16|495.43|490.03|17
1625916140000|2021-07-10 11:22:20|495.43|490.03|495.2|489.8|495.43|490.03|495.19|489.79|14
1625916150000|2021-07-10 11:22:30|495.19|489.79|495.18|489.78|495.23|489.83|495.18|489.78|6
1625916160000|2021-07-10 11:22:40|495.16|489.76|495.17|489.77|495.19|489.79|495.15|489.75|11
1625916170000|2021-07-10 11:22:50|495.18|489.78|495.24|489.84|495.27|489.87|495.17|489.77|16
1625916180000|2021-07-10 11:23:00|495.25|489.85|495.48|490.08|495.6|490.2|495.25|489.85|17
1625916190000|2021-07-10 11:23:10|495.49|490.09|495.4|490|495.49|490.09|495.39|489.99|10
1625916200000|2021-07-10 11:23:20|495.42|490.02|495.45|490.05|495.46|490.06|495.41|490.01|10
1625916210000|2021-07-10 11:23:30|495.44|490.04|495.53|490.13|495.6|490.2|495.44|490.04|18
1625916220000|2021-07-10 11:23:40|495.54|490.14|495.55|490.15|495.58|490.18|495.51|490.11|17
1625916230000|2021-07-10 11:23:50|495.54|490.14|495.56|490.16|495.58|490.18|495.54|490.14|10
1625916240000|2021-07-10 11:24:00|495.57|490.17|495.55|490.15|495.63|490.23|495.55|490.15|16
1625916250000|2021-07-10 11:24:10|495.57|490.17|495.64|490.24|495.64|490.24|495.54|490.14|14
1625916260000|2021-07-10 11:24:20|495.65|490.25|495.76|490.36|495.76|490.36|495.63|490.23|13
1625916270000|2021-07-10 11:24:30|495.77|490.37|495.87|490.47|495.92|490.52|495.76|490.36|26
1625916280000|2021-07-10 11:24:40|495.85|490.45|495.97|490.57|495.97|490.57|495.85|490.45|14
1625916290000|2021-07-10 11:24:50|495.96|490.56|496.01|490.61|496.01|490.61|495.96|490.56|9
1625916300000|2021-07-10 11:25:00|496.02|490.62|496.05|490.65|496.05|490.65|496.02|490.62|3
1625916310000|2021-07-10 11:25:10|496.06|490.66|496.08|490.68|496.08|490.68|496.04|490.64|8
1625916320000|2021-07-10 11:25:20|496.11|490.71|496.59|491.19|496.59|491.19|496.11|490.71|25
1625916330000|2021-07-10 11:25:30|496.62|491.22|496.66|491.26|496.75|491.35|496.61|491.21|17
1625916340000|2021-07-10 11:25:40|496.69|491.29|496.67|491.27|496.69|491.29|496.57|491.17|19
1625916350000|2021-07-10 11:25:50|496.68|491.28|496.67|491.27|496.68|491.28|496.62|491.22|10
1625916360000|2021-07-10 11:26:00|496.66|491.26|496.46|491.06|496.66|491.26|496.39|490.99|14
1625916370000|2021-07-10 11:26:10|496.47|491.07|496.57|491.17|496.57|491.17|496.46|491.06|14
1625916380000|2021-07-10 11:26:20|496.56|491.16|496.54|491.14|496.57|491.17|496.5|491.1|11
1625916390000|2021-07-10 11:26:30|496.55|491.15|496.48|491.08|496.55|491.15|496.48|491.08|13
1625916400000|2021-07-10 11:26:40|496.5|491.1|496.48|491.08|496.52|491.12|496.48|491.08|16
1625916410000|2021-07-10 11:26:50|496.49|491.09|496.47|491.07|496.49|491.09|496.47|491.07|3
1625916420000|2021-07-10 11:27:00|496.48|491.08|496.57|491.17|496.58|491.18|496.48|491.08|11
1625916430000|2021-07-10 11:27:10|496.53|491.13|496.48|491.08|496.57|491.17|496.46|491.06|12
1625916440000|2021-07-10 11:27:20|496.49|491.09|496.45|491.05|496.49|491.09|496.45|491.05|5
1625916450000|2021-07-10 11:27:30|496.43|491.03|496.44|491.04|496.44|491.04|496.43|491.03|2
1625916460000|2021-07-10 11:27:40|496.45|491.05|496.48|491.08|496.5|491.1|496.45|491.05|6
1625916470000|2021-07-10 11:27:50|496.49|491.09|496.48|491.08|496.51|491.11|496.48|491.08|8
1625916480000|2021-07-10 11:28:00|496.44|491.04|496.53|491.13|496.54|491.14|496.43|491.03|13
1625916490000|2021-07-10 11:28:10|496.54|491.14|496.57|491.17|496.57|491.17|496.52|491.12|10
1625916500000|2021-07-10 11:28:20|496.52|491.12|496.99|491.59|496.99|491.59|496.52|491.12|22
1625916510000|2021-07-10 11:28:30|496.98|491.58|497.01|491.61|497.02|491.62|496.75|491.35|23
1625916520000|2021-07-10 11:28:40|497.03|491.63|497.09|491.69|497.12|491.72|497.01|491.61|22
1625916530000|2021-07-10 11:28:50|497.1|491.7|497.12|491.72|497.16|491.76|497.09|491.69|8
1625916540000|2021-07-10 11:29:00|497.14|491.74|497.11|491.71|497.16|491.76|497.09|491.69|20
1625916550000|2021-07-10 11:29:10|497.15|491.75|497.23|491.83|497.23|491.83|497.14|491.74|17
1625916560000|2021-07-10 11:29:20|497.38|491.98|497.48|492.08|497.56|492.16|497.35|491.95|25
1625916570000|2021-07-10 11:29:30|497.47|492.07|497.34|491.94|497.51|492.11|497.34|491.94|22
1625916580000|2021-07-10 11:29:40|497.35|491.95|497.44|492.04|497.44|492.04|497.3|491.9|19
1625916590000|2021-07-10 11:29:50|497.41|492.01|497.48|492.08|497.52|492.12|497.4|492|23
1625916600000|2021-07-10 11:30:00|497.46|492.06|497.43|492.03|497.46|492.06|497.43|492.03|13
1625916610000|2021-07-10 11:30:10|497.42|492.02|497.37|491.97|497.42|492.02|497.36|491.96|20
1625916620000|2021-07-10 11:30:20|497.36|491.96|497.39|491.99|497.4|492|497.31|491.91|13
1625916630000|2021-07-10 11:30:30|497.4|492|497.5|492.1|497.5|492.1|497.38|491.98|16
1625916640000|2021-07-10 11:30:40|497.51|492.11|497.62|492.22|497.62|492.22|497.51|492.11|18
1625916650000|2021-07-10 11:30:50|497.66|492.26|497.9|492.5|497.96|492.56|497.66|492.26|23
1625916660000|2021-07-10 11:31:00|497.87|492.47|498.16|492.76|498.29|492.89|497.86|492.46|26
1625916670000|2021-07-10 11:31:10|498.19|492.79|497.76|492.36|498.2|492.8|497.76|492.36|25
1625916680000|2021-07-10 11:31:20|497.77|492.37|497.79|492.39|497.84|492.44|497.74|492.34|27
1625916690000|2021-07-10 11:31:30|497.78|492.38|497.99|492.59|497.99|492.59|497.77|492.37|27
1625916700000|2021-07-10 11:31:40|498.02|492.62|498.02|492.62|498.04|492.64|497.94|492.54|26
1625916710000|2021-07-10 11:31:50|498.01|492.61|498.14|492.74|498.19|492.79|497.92|492.52|24
1625916720000|2021-07-10 11:32:00|498.15|492.75|497.98|492.58|498.22|492.82|497.98|492.58|25
1625916730000|2021-07-10 11:32:10|497.99|492.59|497.88|492.48|497.99|492.59|497.74|492.34|18
1625916740000|2021-07-10 11:32:20|497.85|492.45|497.82|492.42|497.86|492.46|497.81|492.41|21
1625916750000|2021-07-10 11:32:30|497.84|492.44|497.68|492.28|497.85|492.45|497.68|492.28|17
1625916760000|2021-07-10 11:32:40|497.66|492.26|497.77|492.37|497.84|492.44|497.63|492.23|23
1625916770000|2021-07-10 11:32:50|497.78|492.38|497.95|492.55|498.06|492.66|497.77|492.37|15
1625916780000|2021-07-10 11:33:00|497.96|492.56|497.87|492.47|498.07|492.67|497.85|492.45|30
1625916790000|2021-07-10 11:33:10|497.85|492.45|497.97|492.57|497.97|492.57|497.85|492.45|22
1625916800000|2021-07-10 11:33:20|497.98|492.58|498|492.6|498.14|492.74|497.98|492.58|18
1625916810000|2021-07-10 11:33:30|497.99|492.59|498.07|492.67|498.07|492.67|497.98|492.58|16
1625916820000|2021-07-10 11:33:40|498.06|492.66|498.15|492.75|498.18|492.78|498.05|492.65|23
1625916830000|2021-07-10 11:33:50|498.14|492.74|497.94|492.54|498.14|492.74|497.94|492.54|16
1625916840000|2021-07-10 11:34:00|497.93|492.53|498.05|492.65|498.09|492.69|497.93|492.53|15
1625916850000|2021-07-10 11:34:10|498.07|492.67|498.11|492.71|498.12|492.72|498.05|492.65|9
1625916860000|2021-07-10 11:34:20|498.13|492.73|497.98|492.58|498.16|492.76|497.94|492.54|17
1625916870000|2021-07-10 11:34:30|497.99|492.59|498.17|492.77|498.17|492.77|497.98|492.58|18
1625916880000|2021-07-10 11:34:40|498.19|492.79|498.19|492.79|498.23|492.83|498.12|492.72|17
1625916890000|2021-07-10 11:34:50|498.21|492.81|498.28|492.88|498.29|492.89|498.14|492.74|18
1625916900000|2021-07-10 11:35:00|498.29|492.89|498.27|492.87|498.3|492.9|498.19|492.79|12
1625916910000|2021-07-10 11:35:10|498.26|492.86|498.26|492.86|498.28|492.88|498.26|492.86|7
1625916920000|2021-07-10 11:35:20|498.27|492.87|498.27|492.87|498.27|492.87|498.26|492.86|3
1625916930000|2021-07-10 11:35:30|498.29|492.89|498.27|492.87|498.31|492.91|498.26|492.86|18
1625916940000|2021-07-10 11:35:40|498.28|492.88|498.33|492.93|498.33|492.93|498.26|492.86|15
1625916950000|2021-07-10 11:35:50|498.32|492.92|498.33|492.93|498.33|492.93|498.27|492.87|9
1625916960000|2021-07-10 11:36:00|498.31|492.91|498.27|492.87|498.31|492.91|498.25|492.85|10
1625916970000|2021-07-10 11:36:10|498.26|492.86|498.16|492.76|498.3|492.9|498.16|492.76|19
1625916980000|2021-07-10 11:36:20|498.17|492.77|498.18|492.78|498.18|492.78|498.15|492.75|16
1625916990000|2021-07-10 11:36:30|498.17|492.77|498.18|492.78|498.19|492.79|498.14|492.74|12
1625917000000|2021-07-10 11:36:40|498.19|492.79|498.17|492.77|498.19|492.79|498.15|492.75|11
1625917010000|2021-07-10 11:36:50|498.19|492.79|498.17|492.77|498.19|492.79|498.17|492.77|4
1625917020000|2021-07-10 11:37:00|498.14|492.74|498.1|492.7|498.21|492.81|498.1|492.7|15
1625917030000|2021-07-10 11:37:10|498.11|492.71|498.12|492.72|498.14|492.74|498.1|492.7|11
1625917040000|2021-07-10 11:37:20|498.14|492.74|498.14|492.74|498.14|492.74|498.11|492.71|6
1625917050000|2021-07-10 11:37:30|498.13|492.73|498.12|492.72|498.14|492.74|498.12|492.72|9
1625917060000|2021-07-10 11:37:40|498.13|492.73|498.14|492.74|498.14|492.74|498.12|492.72|7
1625917070000|2021-07-10 11:37:50|498.16|492.76|498.16|492.76|498.16|492.76|498.16|492.76|1
1625917080000|2021-07-10 11:38:00|498.15|492.75|498.14|492.74|498.16|492.76|498.14|492.74|5
1625917090000|2021-07-10 11:38:10|498.15|492.75|498.18|492.78|498.19|492.79|498.14|492.74|12
1625917100000|2021-07-10 11:38:20|498.19|492.79|498.2|492.8|498.22|492.82|498.18|492.78|9
1625917110000|2021-07-10 11:38:30|498.22|492.82|498.2|492.8|498.22|492.82|498.17|492.77|14
1625917120000|2021-07-10 11:38:40|498.27|492.87|498.36|492.96|498.36|492.96|498.27|492.87|15
1625917130000|2021-07-10 11:38:50|498.42|493.02|498.61|493.21|498.64|493.24|498.42|493.02|17
1625917140000|2021-07-10 11:39:00|498.58|493.18|498.49|493.09|498.61|493.21|498.46|493.06|21
1625917150000|2021-07-10 11:39:10|498.5|493.1|498.47|493.07|498.55|493.15|498.45|493.05|25
1625917160000|2021-07-10 11:39:20|498.48|493.08|498.55|493.15|498.55|493.15|498.44|493.04|13
1625917170000|2021-07-10 11:39:30|498.61|493.21|498.84|493.44|498.84|493.44|498.53|493.13|17
1625917180000|2021-07-10 11:39:40|498.83|493.43|498.87|493.47|498.87|493.47|498.83|493.43|8
1625917190000|2021-07-10 11:39:50|498.86|493.46|498.86|493.46|498.89|493.49|498.74|493.34|22
1625917200000|2021-07-10 11:40:00|498.85|493.45|499.1|493.7|499.1|493.7|498.85|493.45|14
1625917210000|2021-07-10 11:40:10|499.09|493.69|499.36|493.96|499.37|493.97|499.09|493.69|16
1625917220000|2021-07-10 11:40:20|499.37|493.97|499.32|493.92|499.52|494.12|499.25|493.85|21
1625917230000|2021-07-10 11:40:30|499.33|493.93|499.42|494.02|499.42|494.02|499.33|493.93|9
1625917240000|2021-07-10 11:40:40|499.41|494.01|499.4|494|499.41|494.01|499.4|494|4
1625917250000|2021-07-10 11:40:50|499.39|493.99|499.3|493.9|499.39|493.99|499.27|493.87|16
1625917260000|2021-07-10 11:41:00|499.24|493.84|499.11|493.71|499.24|493.84|499.09|493.69|14
1625917270000|2021-07-10 11:41:10|499.1|493.7|499.12|493.72|499.14|493.74|499.09|493.69|10
1625917280000|2021-07-10 11:41:20|499.14|493.74|499.19|493.79|499.24|493.84|499.14|493.74|27
1625917290000|2021-07-10 11:41:30|499.18|493.78|499.19|493.79|499.2|493.8|499.16|493.76|8
1625917300000|2021-07-10 11:41:40|499.2|493.8|499.2|493.8|499.21|493.81|499.18|493.78|7
1625917310000|2021-07-10 11:41:50|499.21|493.81|499.2|493.8|499.24|493.84|499.2|493.8|9
1625917320000|2021-07-10 11:42:00|499.24|493.84|499.18|493.78|499.24|493.84|499.18|493.78|6
1625917330000|2021-07-10 11:42:10|499.19|493.79|499.19|493.79|499.19|493.79|499.19|493.79|1
1625917340000|2021-07-10 11:42:20|499.18|493.78|499.17|493.77|499.18|493.78|499.14|493.74|6
1625917350000|2021-07-10 11:42:30|499.18|493.78|499.17|493.77|499.18|493.78|499.14|493.74|11
1625917360000|2021-07-10 11:42:40|499.14|493.74|499.16|493.76|499.16|493.76|499.13|493.73|10
1625917370000|2021-07-10 11:42:50|499.15|493.75|499.16|493.76|499.16|493.76|499.12|493.72|7
1625917380000|2021-07-10 11:43:00|499.17|493.77|499.16|493.76|499.19|493.79|499.15|493.75|17
1625917390000|2021-07-10 11:43:10|499.17|493.77|499.16|493.76|499.17|493.77|499.15|493.75|8
1625917400000|2021-07-10 11:43:20|499.15|493.75|499.22|493.82|499.23|493.83|499.15|493.75|14
1625917410000|2021-07-10 11:43:30|499.21|493.81|499.21|493.81|499.21|493.81|499.21|493.81|1
1625917420000|2021-07-10 11:43:40|499.17|493.77|499.2|493.8|499.2|493.8|499.17|493.77|6
1625917430000|2021-07-10 11:43:50|499.19|493.79|499.2|493.8|499.21|493.81|499.19|493.79|7
1625917440000|2021-07-10 11:44:00|499.21|493.81|499.23|493.83|499.23|493.83|499.21|493.81|6
1625917450000|2021-07-10 11:44:10|499.21|493.81|499.23|493.83|499.23|493.83|499.21|493.81|7
1625917460000|2021-07-10 11:44:20|499.21|493.81|499.26|493.86|499.27|493.87|499.21|493.81|5
1625917470000|2021-07-10 11:44:30|499.27|493.87|499.29|493.89|499.29|493.89|499.27|493.87|7
1625917480000|2021-07-10 11:44:40|499.28|493.88|499.19|493.79|499.29|493.89|499.19|493.79|10
1625917490000|2021-07-10 11:44:50|499.17|493.77|499.19|493.79|499.19|493.79|499.17|493.77|8
1625917500000|2021-07-10 11:45:00|499.18|493.78|499.07|493.67|499.21|493.81|499.07|493.67|14
1625917510000|2021-07-10 11:45:10|499.08|493.68|499.12|493.72|499.12|493.72|499.06|493.66|7
1625917520000|2021-07-10 11:45:20|499.13|493.73|499.19|493.79|499.19|493.79|499.13|493.73|12
1625917530000|2021-07-10 11:45:30|499.18|493.78|499.16|493.76|499.21|493.81|499.08|493.68|16
1625917540000|2021-07-10 11:45:40|499.15|493.75|499.19|493.79|499.19|493.79|499.12|493.72|22
1625917550000|2021-07-10 11:45:50|499.18|493.78|499.17|493.77|499.27|493.87|499.14|493.74|18
1625917560000|2021-07-10 11:46:00|499.18|493.78|499.17|493.77|499.24|493.84|499.17|493.77|20
1625917570000|2021-07-10 11:46:10|499.18|493.78|499.2|493.8|499.2|493.8|499.16|493.76|15
1625917580000|2021-07-10 11:46:20|499.22|493.82|499.23|493.83|499.24|493.84|499.17|493.77|17
1625917590000|2021-07-10 11:46:30|499.24|493.84|499.33|493.93|499.33|493.93|499.23|493.83|18
1625917600000|2021-07-10 11:46:40|499.37|493.97|499.38|493.98|499.39|493.99|499.35|493.95|10
1625917610000|2021-07-10 11:46:50|499.37|493.97|499.38|493.98|499.39|493.99|499.36|493.96|7
1625917620000|2021-07-10 11:47:00|499.37|493.97|499.31|493.91|499.39|493.99|499.29|493.89|12
1625917630000|2021-07-10 11:47:10|499.32|493.92|499.32|493.92|499.33|493.93|499.31|493.91|11
1625917640000|2021-07-10 11:47:20|499.31|493.91|499.29|493.89|499.33|493.93|499.27|493.87|13
1625917650000|2021-07-10 11:47:30|499.34|493.94|499.29|493.89|499.34|493.94|499.28|493.88|8
1625917660000|2021-07-10 11:47:40|499.34|493.94|499.26|493.86|499.34|493.94|499.26|493.86|15
1625917670000|2021-07-10 11:47:50|499.31|493.91|499.31|493.91|499.33|493.93|499.26|493.86|12
1625917680000|2021-07-10 11:48:00|499.3|493.9|498.96|493.56|499.3|493.9|498.96|493.56|21
1625917690000|2021-07-10 11:48:10|498.95|493.55|499.15|493.75|499.15|493.75|498.95|493.55|24
1625917700000|2021-07-10 11:48:20|499.11|493.71|499.12|493.72|499.15|493.75|499.09|493.69|14
1625917710000|2021-07-10 11:48:30|499.11|493.71|499.15|493.75|499.17|493.77|499.1|493.7|18
1625917720000|2021-07-10 11:48:40|499.16|493.76|499.23|493.83|499.34|493.94|499.15|493.75|21
1625917730000|2021-07-10 11:48:50|499.22|493.82|499.18|493.78|499.25|493.85|499.17|493.77|21
1625917740000|2021-07-10 11:49:00|499.16|493.76|499.13|493.73|499.16|493.76|499.1|493.7|16
1625917750000|2021-07-10 11:49:10|499.14|493.74|499.13|493.73|499.14|493.74|499.13|493.73|6
1625917760000|2021-07-10 11:49:20|499.15|493.75|499.17|493.77|499.18|493.78|499.12|493.72|23
1625917770000|2021-07-10 11:49:30|499.16|493.76|499.18|493.78|499.18|493.78|499.16|493.76|3
1625917780000|2021-07-10 11:49:40|499.19|493.79|499.12|493.72|499.39|493.99|499.12|493.72|24
1625917790000|2021-07-10 11:49:50|499.14|493.74|499.18|493.78|499.18|493.78|499.09|493.69|25
1625917800000|2021-07-10 11:50:00|499.17|493.77|499.25|493.85|499.31|493.91|499.17|493.77|19
1625917810000|2021-07-10 11:50:10|499.24|493.84|499.09|493.69|499.24|493.84|499.04|493.64|25
1625917820000|2021-07-10 11:50:20|499.11|493.71|498.98|493.58|499.11|493.71|498.84|493.44|28
1625917830000|2021-07-10 11:50:30|498.97|493.57|498.94|493.54|498.98|493.58|498.94|493.54|19
1625917840000|2021-07-10 11:50:40|498.95|493.55|498.96|493.56|498.97|493.57|498.94|493.54|18
1625917850000|2021-07-10 11:50:50|498.97|493.57|498.88|493.48|498.97|493.57|498.88|493.48|15
1625917860000|2021-07-10 11:51:00|498.89|493.49|498.89|493.49|498.91|493.51|498.88|493.48|17
1625917870000|2021-07-10 11:51:10|498.9|493.5|498.93|493.53|498.95|493.55|498.89|493.49|10
1625917880000|2021-07-10 11:51:20|498.91|493.51|498.82|493.42|498.92|493.52|498.81|493.41|17
1625917890000|2021-07-10 11:51:30|498.81|493.41|498.87|493.47|498.89|493.49|498.8|493.4|17
1625917900000|2021-07-10 11:51:40|498.88|493.48|498.72|493.32|498.9|493.5|498.72|493.32|16
1625917910000|2021-07-10 11:51:50|498.71|493.31|498.65|493.25|498.71|493.31|498.65|493.25|5
1625917920000|2021-07-10 11:52:00|498.66|493.26|498.65|493.25|498.71|493.31|498.65|493.25|14
1625917930000|2021-07-10 11:52:10|498.67|493.27|498.66|493.26|498.67|493.27|498.64|493.24|10
1625917940000|2021-07-10 11:52:20|498.65|493.25|498.73|493.33|498.75|493.35|498.65|493.25|14
1625917950000|2021-07-10 11:52:30|498.74|493.34|498.7|493.3|498.74|493.34|498.7|493.3|10
1625917960000|2021-07-10 11:52:40|498.66|493.26|498.7|493.3|498.7|493.3|498.65|493.25|14
1625917970000|2021-07-10 11:52:50|498.69|493.29|498.7|493.3|498.7|493.3|498.67|493.27|12
1625917990000|2021-07-10 11:53:10|498.71|493.31|498.83|493.43|498.86|493.46|498.71|493.31|11
1625918000000|2021-07-10 11:53:20|498.82|493.42|498.76|493.36|498.83|493.43|498.76|493.36|18
1625918010000|2021-07-10 11:53:30|498.75|493.35|498.78|493.38|498.8|493.4|498.75|493.35|6
1625918020000|2021-07-10 11:53:40|498.79|493.39|498.79|493.39|498.8|493.4|498.79|493.39|9
1625918030000|2021-07-10 11:53:50|498.78|493.38|498.69|493.29|498.78|493.38|498.66|493.26|7
1625918040000|2021-07-10 11:54:00|498.7|493.3|498.8|493.4|498.8|493.4|498.69|493.29|8
1625918050000|2021-07-10 11:54:10|498.79|493.39|498.98|493.58|498.98|493.58|498.79|493.39|17
1625918060000|2021-07-10 11:54:20|499.01|493.61|499.05|493.65|499.06|493.66|499.01|493.61|11
1625918070000|2021-07-10 11:54:30|499.06|493.66|499.06|493.66|499.06|493.66|499.05|493.65|3
1625918080000|2021-07-10 11:54:40|499.07|493.67|499.19|493.79|499.2|493.8|499.07|493.67|11
1625918090000|2021-07-10 11:54:50|499.2|493.8|499.17|493.77|499.2|493.8|499.17|493.77|7
1625918100000|2021-07-10 11:55:00|499.18|493.78|498.88|493.48|499.18|493.78|498.84|493.44|16
1625918110000|2021-07-10 11:55:10|498.86|493.46|498.69|493.29|498.88|493.48|498.63|493.23|18
1625918120000|2021-07-10 11:55:20|498.7|493.3|498.8|493.4|498.82|493.42|498.68|493.28|16
1625918130000|2021-07-10 11:55:30|498.81|493.41|498.77|493.37|498.84|493.44|498.77|493.37|16
1625918140000|2021-07-10 11:55:40|498.76|493.36|498.75|493.35|498.77|493.37|498.75|493.35|6
1625918150000|2021-07-10 11:55:50|498.76|493.36|498.7|493.3|498.76|493.36|498.7|493.3|9
1625918160000|2021-07-10 11:56:00|498.69|493.29|498.68|493.28|498.69|493.29|498.68|493.28|2
1625918170000|2021-07-10 11:56:10|498.67|493.27|498.64|493.24|498.68|493.28|498.64|493.24|8
1625918180000|2021-07-10 11:56:20|498.65|493.25|498.62|493.22|498.65|493.25|498.62|493.22|12
1625918190000|2021-07-10 11:56:30|498.63|493.23|498.63|493.23|498.64|493.24|498.61|493.21|9
1625918200000|2021-07-10 11:56:40|498.6|493.2|498.65|493.25|498.67|493.27|498.6|493.2|8
1625918210000|2021-07-10 11:56:50|498.64|493.24|498.34|492.94|498.69|493.29|498.3|492.9|17
1625918220000|2021-07-10 11:57:00|498.33|492.93|498.11|492.71|498.37|492.97|498.09|492.69|16
1625918230000|2021-07-10 11:57:10|498.08|492.68|498.31|492.91|498.32|492.92|498.08|492.68|24
1625918240000|2021-07-10 11:57:20|498.32|492.92|498.41|493.01|498.41|493.01|498.32|492.92|7
1625918250000|2021-07-10 11:57:30|498.39|492.99|498.41|493.01|498.41|493.01|498.39|492.99|14
1625918260000|2021-07-10 11:57:40|498.39|492.99|498.13|492.73|498.39|492.99|498.12|492.72|16
1625918270000|2021-07-10 11:57:50|498.14|492.74|498.06|492.66|498.14|492.74|498.06|492.66|11
1625918280000|2021-07-10 11:58:00|498.07|492.67|497.94|492.54|498.07|492.67|497.94|492.54|4
1625918290000|2021-07-10 11:58:10|497.93|492.53|497.9|492.5|497.93|492.53|497.9|492.5|4
1625918300000|2021-07-10 11:58:20|497.78|492.38|497.75|492.35|497.78|492.38|497.75|492.35|5
1625918310000|2021-07-10 11:58:30|497.74|492.34|497.78|492.38|497.79|492.39|497.74|492.34|10
1625918320000|2021-07-10 11:58:40|497.79|492.39|497.76|492.36|497.79|492.39|497.76|492.36|5
1625918330000|2021-07-10 11:58:50|497.75|492.35|497.75|492.35|497.76|492.36|497.75|492.35|3
1625918340000|2021-07-10 11:59:00|497.76|492.36|497.73|492.33|497.76|492.36|497.73|492.33|6
1625918350000|2021-07-10 11:59:10|497.75|492.35|497.76|492.36|497.85|492.45|497.74|492.34|21
1625918360000|2021-07-10 11:59:20|497.77|492.37|497.69|492.29|497.8|492.4|497.59|492.19|29
1625918370000|2021-07-10 11:59:30|497.68|492.28|497.68|492.28|497.71|492.31|497.68|492.28|9
1625918380000|2021-07-10 11:59:40|497.7|492.3|497.61|492.21|497.7|492.3|497.61|492.21|9
1625918390000|2021-07-10 11:59:50|497.6|492.2|497.62|492.22|497.65|492.25|497.58|492.18|12
1625918400000|2021-07-10 12:00:00|497.61|492.21|497.5|492.1|497.61|492.21|497.47|492.07|21
1625918410000|2021-07-10 12:00:10|497.47|492.07|497.49|492.09|497.55|492.15|497.47|492.07|11
1625918420000|2021-07-10 12:00:20|497.51|492.11|497.51|492.11|497.56|492.16|497.47|492.07|17
1625918430000|2021-07-10 12:00:30|497.48|492.08|497.45|492.05|497.48|492.08|497.41|492.01|8
1625918440000|2021-07-10 12:00:40|497.39|491.99|497.42|492.02|497.44|492.04|497.39|491.99|7
1625918450000|2021-07-10 12:00:50|497.41|492.01|497.3|491.9|497.42|492.02|497.3|491.9|7
1625918460000|2021-07-10 12:01:00|497.29|491.89|497.3|491.9|497.31|491.91|497.29|491.89|14
1625918470000|2021-07-10 12:01:10|497.29|491.89|497.31|491.91|497.31|491.91|497.28|491.88|10
1625918480000|2021-07-10 12:01:20|497.3|491.9|497.38|491.98|497.4|492|497.3|491.9|22
1625918490000|2021-07-10 12:01:30|497.37|491.97|497.32|491.92|497.4|492|497.3|491.9|21
1625918500000|2021-07-10 12:01:40|497.31|491.91|497.17|491.77|497.32|491.92|497.15|491.75|10
1625918510000|2021-07-10 12:01:50|497.16|491.76|497.16|491.76|497.17|491.77|497.14|491.74|7
1625918520000|2021-07-10 12:02:00|497.17|491.77|497.17|491.77|497.19|491.79|497.14|491.74|21
1625918530000|2021-07-10 12:02:10|497.18|491.78|497.09|491.69|497.18|491.78|497.09|491.69|22
1625918540000|2021-07-10 12:02:20|497.07|491.67|497|491.6|497.07|491.67|497|491.6|10
1625918550000|2021-07-10 12:02:30|496.99|491.59|496.78|491.38|497|491.6|496.78|491.38|15
1625918560000|2021-07-10 12:02:40|496.77|491.37|496.86|491.46|496.89|491.49|496.75|491.35|22
1625918570000|2021-07-10 12:02:50|496.81|491.41|496.77|491.37|496.85|491.45|496.69|491.29|16
1625918580000|2021-07-10 12:03:00|496.76|491.36|496.76|491.36|496.79|491.39|496.73|491.33|15
1625918590000|2021-07-10 12:03:10|496.79|491.39|496.86|491.46|496.86|491.46|496.76|491.36|12
1625918600000|2021-07-10 12:03:20|496.85|491.45|496.78|491.38|496.85|491.45|496.78|491.38|11
1625918610000|2021-07-10 12:03:30|496.8|491.4|496.45|491.05|496.8|491.4|496.45|491.05|21
1625918620000|2021-07-10 12:03:40|496.46|491.06|496.45|491.05|496.46|491.06|496.45|491.05|6
1625918630000|2021-07-10 12:03:50|496.44|491.04|496.36|490.96|496.46|491.06|496.36|490.96|13
1625918640000|2021-07-10 12:04:00|496.38|490.98|496.52|491.12|496.56|491.16|496.33|490.93|18
1625918650000|2021-07-10 12:04:10|496.53|491.13|496.58|491.18|496.59|491.19|496.53|491.13|12
1625918660000|2021-07-10 12:04:20|496.62|491.22|496.57|491.17|496.62|491.22|496.56|491.16|5
1625918670000|2021-07-10 12:04:30|496.58|491.18|496.63|491.23|496.63|491.23|496.58|491.18|8
1625918680000|2021-07-10 12:04:40|496.62|491.22|496.62|491.22|496.63|491.23|496.62|491.22|5
1625918690000|2021-07-10 12:04:50|496.59|491.19|496.53|491.13|496.6|491.2|496.53|491.13|8
1625918700000|2021-07-10 12:05:00|496.52|491.12|496.49|491.09|496.52|491.12|496.47|491.07|7
1625918710000|2021-07-10 12:05:10|496.5|491.1|496.26|490.86|496.5|491.1|496.26|490.86|17
1625918720000|2021-07-10 12:05:20|496.29|490.89|496.27|490.87|496.33|490.93|496.27|490.87|9
1625918730000|2021-07-10 12:05:30|496.28|490.88|496.35|490.95|496.35|490.95|496.28|490.88|9
1625918740000|2021-07-10 12:05:40|496.36|490.96|496.35|490.95|496.36|490.96|496.32|490.92|22
1625918750000|2021-07-10 12:05:50|496.36|490.96|496.34|490.94|496.37|490.97|496.33|490.93|6
1625918760000|2021-07-10 12:06:00|496.33|490.93|496.36|490.96|496.38|490.98|496.33|490.93|14
1625918770000|2021-07-10 12:06:10|496.34|490.94|496.36|490.96|496.36|490.96|496.34|490.94|2
1625918780000|2021-07-10 12:06:20|496.34|490.94|496.36|490.96|496.36|490.96|496.34|490.94|8
1625918790000|2021-07-10 12:06:30|496.37|490.97|496.4|491|496.4|491|496.37|490.97|10
1625918800000|2021-07-10 12:06:40|496.39|490.99|496.42|491.02|496.43|491.03|496.39|490.99|13
1625918810000|2021-07-10 12:06:50|496.43|491.03|496.58|491.18|496.61|491.21|496.43|491.03|15
1625918820000|2021-07-10 12:07:00|496.56|491.16|496.56|491.16|496.61|491.21|496.55|491.15|12
1625918830000|2021-07-10 12:07:10|496.58|491.18|496.59|491.19|496.63|491.23|496.56|491.16|13
1625918840000|2021-07-10 12:07:20|496.6|491.2|496.61|491.21|496.63|491.23|496.59|491.19|5
1625918850000|2021-07-10 12:07:30|496.68|491.28|496.85|491.45|496.85|491.45|496.63|491.23|16
1625918860000|2021-07-10 12:07:40|496.86|491.46|496.97|491.57|496.98|491.58|496.86|491.46|10
1625918870000|2021-07-10 12:07:50|497.01|491.61|497.2|491.8|497.22|491.82|497.01|491.61|20
1625918880000|2021-07-10 12:08:00|497.22|491.82|497.19|491.79|497.22|491.82|497.16|491.76|7
1625918890000|2021-07-10 12:08:10|497.21|491.81|497.3|491.9|497.3|491.9|497.2|491.8|13
1625918900000|2021-07-10 12:08:20|497.29|491.89|497.52|492.12|497.52|492.12|497.28|491.88|17
1625918910000|2021-07-10 12:08:30|497.53|492.13|497.7|492.3|497.7|492.3|497.53|492.13|16
1625918920000|2021-07-10 12:08:40|497.72|492.32|497.81|492.41|497.81|492.41|497.72|492.32|6
1625918930000|2021-07-10 12:08:50|497.8|492.4|497.77|492.37|497.8|492.4|497.71|492.31|14
1625918940000|2021-07-10 12:09:00|497.76|492.36|497.74|492.34|497.77|492.37|497.74|492.34|7
1625918950000|2021-07-10 12:09:10|497.7|492.3|497.74|492.34|497.76|492.36|497.7|492.3|12
1625918960000|2021-07-10 12:09:20|497.76|492.36|497.76|492.36|497.76|492.36|497.74|492.34|3
1625918970000|2021-07-10 12:09:30|497.75|492.35|497.61|492.21|497.75|492.35|497.61|492.21|14
1625918980000|2021-07-10 12:09:40|497.6|492.2|497.54|492.14|497.6|492.2|497.51|492.11|15
1625918990000|2021-07-10 12:09:50|497.55|492.15|497.36|491.96|497.55|492.15|497.36|491.96|17
1625919000000|2021-07-10 12:10:00|497.39|491.99|497.33|491.93|497.4|492|497.33|491.93|8
1625919010000|2021-07-10 12:10:10|497.34|491.94|497.34|491.94|497.34|491.94|497.33|491.93|3
1625919020000|2021-07-10 12:10:20|497.33|491.93|497.27|491.87|497.39|491.99|497.27|491.87|18
1625919040000|2021-07-10 12:10:40|497.15|491.75|497.08|491.68|497.15|491.75|497.08|491.68|4
1625919050000|2021-07-10 12:10:50|497.07|491.67|496.94|491.54|497.08|491.68|496.93|491.53|11
1625919060000|2021-07-10 12:11:00|496.93|491.53|497.15|491.75|497.15|491.75|496.91|491.51|10
1625919070000|2021-07-10 12:11:10|497.16|491.76|497.2|491.8|497.2|491.8|497.16|491.76|12
1625919090000|2021-07-10 12:11:30|497.21|491.81|497.3|491.9|497.3|491.9|497.21|491.81|8
1625919100000|2021-07-10 12:11:40|497.34|491.94|497.37|491.97|497.37|491.97|497.33|491.93|11
1625919110000|2021-07-10 12:11:50|497.38|491.98|497.43|492.03|497.43|492.03|497.38|491.98|4
1625919120000|2021-07-10 12:12:00|497.46|492.06|497.55|492.15|497.67|492.27|497.46|492.06|17
1625919130000|2021-07-10 12:12:10|497.57|492.17|497.63|492.23|497.63|492.23|497.56|492.16|4
1625919140000|2021-07-10 12:12:20|497.64|492.24|497.72|492.32|497.73|492.33|497.63|492.23|9
1625919150000|2021-07-10 12:12:30|497.73|492.33|497.85|492.45|497.85|492.45|497.71|492.31|10
1625919160000|2021-07-10 12:12:40|497.88|492.48|497.85|492.45|497.88|492.48|497.85|492.45|10
1625919170000|2021-07-10 12:12:50|497.86|492.46|498.02|492.62|498.02|492.62|497.86|492.46|15
1625919180000|2021-07-10 12:13:00|498.11|492.71|498.11|492.71|498.15|492.75|498.1|492.7|11
1625919190000|2021-07-10 12:13:10|498.13|492.73|497.97|492.57|498.13|492.73|497.94|492.54|17
1625919200000|2021-07-10 12:13:20|497.98|492.58|497.73|492.33|497.98|492.58|497.71|492.31|27
1625919210000|2021-07-10 12:13:30|497.76|492.36|497.76|492.36|497.77|492.37|497.74|492.34|13
1625919220000|2021-07-10 12:13:40|497.75|492.35|497.74|492.34|497.76|492.36|497.73|492.33|8
1625919230000|2021-07-10 12:13:50|497.76|492.36|497.91|492.51|497.91|492.51|497.76|492.36|14
1625919240000|2021-07-10 12:14:00|497.9|492.5|497.91|492.51|497.92|492.52|497.87|492.47|17
1625919250000|2021-07-10 12:14:10|497.92|492.52|497.89|492.49|497.95|492.55|497.85|492.45|12
1625919260000|2021-07-10 12:14:20|497.9|492.5|497.93|492.53|497.96|492.56|497.88|492.48|17
1625919270000|2021-07-10 12:14:30|497.94|492.54|498.02|492.62|498.04|492.64|497.94|492.54|21
1625919280000|2021-07-10 12:14:40|498.03|492.63|497.96|492.56|498.04|492.64|497.91|492.51|14
1625919290000|2021-07-10 12:14:50|497.91|492.51|497.98|492.58|497.99|492.59|497.86|492.46|12
1625919300000|2021-07-10 12:15:00|497.99|492.59|498.05|492.65|498.08|492.68|497.99|492.59|16
1625919310000|2021-07-10 12:15:10|498.04|492.64|498.12|492.72|498.12|492.72|498.04|492.64|6
1625919320000|2021-07-10 12:15:20|498.11|492.71|498.22|492.82|498.22|492.82|498.11|492.71|8
1625919330000|2021-07-10 12:15:30|498.24|492.84|498.72|493.32|498.72|493.32|498.24|492.84|19
1625919340000|2021-07-10 12:15:40|498.73|493.33|498.66|493.26|498.76|493.36|498.66|493.26|14
1625919350000|2021-07-10 12:15:50|498.68|493.28|498.69|493.29|498.69|493.29|498.67|493.27|6
1625919360000|2021-07-10 12:16:00|498.7|493.3|499.1|493.7|499.13|493.73|498.7|493.3|32
1625919370000|2021-07-10 12:16:10|499.11|493.71|498.96|493.56|499.2|493.8|498.93|493.53|20
1625919380000|2021-07-10 12:16:20|498.97|493.57|498.83|493.43|498.97|493.57|498.81|493.41|5
1625919390000|2021-07-10 12:16:30|498.85|493.45|498.85|493.45|498.85|493.45|498.83|493.43|18
1625919400000|2021-07-10 12:16:40|498.84|493.44|498.86|493.46|498.87|493.47|498.84|493.44|15
1625919410000|2021-07-10 12:16:50|498.85|493.45|498.89|493.49|498.89|493.49|498.85|493.45|6
1625919420000|2021-07-10 12:17:00|498.91|493.51|499.09|493.69|499.09|493.69|498.91|493.51|16
1625919430000|2021-07-10 12:17:10|499.08|493.68|498.88|493.48|499.08|493.68|498.87|493.47|13
1625919440000|2021-07-10 12:17:20|498.89|493.49|498.77|493.37|498.89|493.49|498.75|493.35|21
1625919450000|2021-07-10 12:17:30|498.76|493.36|498.83|493.43|498.83|493.43|498.76|493.36|11
1625919460000|2021-07-10 12:17:40|498.84|493.44|498.69|493.29|498.84|493.44|498.67|493.27|18
1625919470000|2021-07-10 12:17:50|498.66|493.26|498.48|493.08|498.71|493.31|498.48|493.08|14
1625919480000|2021-07-10 12:18:00|498.47|493.07|498.45|493.05|498.47|493.07|498.44|493.04|12
1625919490000|2021-07-10 12:18:10|498.44|493.04|498.41|493.01|498.46|493.06|498.41|493.01|11
1625919500000|2021-07-10 12:18:20|498.4|493|498.21|492.81|498.4|493|498.19|492.79|15
1625919510000|2021-07-10 12:18:30|498.2|492.8|498.03|492.63|498.2|492.8|498.03|492.63|16
1625919520000|2021-07-10 12:18:40|498.02|492.62|497.7|492.3|498.02|492.62|497.7|492.3|21
1625919530000|2021-07-10 12:18:50|497.67|492.27|497.7|492.3|497.7|492.3|497.67|492.27|9
1625919540000|2021-07-10 12:19:00|497.71|492.31|498.11|492.71|498.15|492.75|497.71|492.31|22
1625919550000|2021-07-10 12:19:10|498.1|492.7|498.13|492.73|498.16|492.76|498.08|492.68|15
1625919560000|2021-07-10 12:19:20|498.22|492.82|498.63|493.23|498.68|493.28|498.21|492.81|18
1625919570000|2021-07-10 12:19:30|498.66|493.26|498.69|493.29|498.76|493.36|498.57|493.17|20
1625919580000|2021-07-10 12:19:40|498.68|493.28|498.79|493.39|498.82|493.42|498.68|493.28|14
1625919590000|2021-07-10 12:19:50|498.8|493.4|498.82|493.42|498.82|493.42|498.76|493.36|16
1625919600000|2021-07-10 12:20:00|498.8|493.4|498.84|493.44|498.84|493.44|498.79|493.39|5
1625919610000|2021-07-10 12:20:10|498.86|493.46|498.83|493.43|498.86|493.46|498.82|493.42|12
1625919620000|2021-07-10 12:20:20|498.84|493.44|498.82|493.42|498.86|493.46|498.8|493.4|21
1625919630000|2021-07-10 12:20:30|498.85|493.45|499.06|493.66|499.07|493.67|498.85|493.45|13
1625919640000|2021-07-10 12:20:40|499.03|493.63|499.04|493.64|499.05|493.65|499.01|493.61|16
1625919650000|2021-07-10 12:20:50|499.02|493.62|499.07|493.67|499.07|493.67|498.95|493.55|17
1625919660000|2021-07-10 12:21:00|499.06|493.66|499.37|493.97|499.37|493.97|499.06|493.66|14
1625919670000|2021-07-10 12:21:10|499.35|493.95|499.19|493.79|499.36|493.96|499.1|493.7|28
1625919680000|2021-07-10 12:21:20|499.18|493.78|499.13|493.73|499.19|493.79|499.13|493.73|15
1625919690000|2021-07-10 12:21:30|499.11|493.71|499.04|493.64|499.12|493.72|499.04|493.64|12
1625919700000|2021-07-10 12:21:40|499.03|493.63|498.83|493.43|499.04|493.64|498.82|493.42|23
1625919710000|2021-07-10 12:21:50|498.82|493.42|498.84|493.44|498.9|493.5|498.78|493.38|28
1625919720000|2021-07-10 12:22:00|498.82|493.42|498.9|493.5|498.98|493.58|498.81|493.41|20
1625919730000|2021-07-10 12:22:10|498.89|493.49|498.66|493.26|498.89|493.49|498.66|493.26|28
1625919740000|2021-07-10 12:22:20|498.65|493.25|498.35|492.95|498.65|493.25|498.35|492.95|10
1625919750000|2021-07-10 12:22:30|498.34|492.94|498.35|492.95|498.35|492.95|498.34|492.94|18
1625919760000|2021-07-10 12:22:40|498.33|492.93|498.26|492.86|498.33|492.93|498.25|492.85|8
1625919770000|2021-07-10 12:22:50|498.25|492.85|498.3|492.9|498.3|492.9|498.25|492.85|16
1625919780000|2021-07-10 12:23:00|498.28|492.88|498.45|493.05|498.45|493.05|498.28|492.88|14
1625919790000|2021-07-10 12:23:10|498.37|492.97|498.27|492.87|498.37|492.97|498.25|492.85|24
1625919800000|2021-07-10 12:23:20|498.26|492.86|498.25|492.85|498.27|492.87|498.23|492.83|18
1625919810000|2021-07-10 12:23:30|498.27|492.87|498.25|492.85|498.27|492.87|498.25|492.85|12
1625919820000|2021-07-10 12:23:40|498.26|492.86|498.29|492.89|498.3|492.9|498.25|492.85|10
1625919830000|2021-07-10 12:23:50|498.3|492.9|498.37|492.97|498.37|492.97|498.28|492.88|8
1625919840000|2021-07-10 12:24:00|498.39|492.99|498.38|492.98|498.4|493|498.38|492.98|4
1625919850000|2021-07-10 12:24:10|498.39|492.99|498.32|492.92|498.39|492.99|498.32|492.92|6
1625919860000|2021-07-10 12:24:20|498.33|492.93|498.34|492.94|498.34|492.94|498.33|492.93|4
1625919870000|2021-07-10 12:24:30|498.33|492.93|497.8|492.4|498.33|492.93|497.78|492.38|26
1625919880000|2021-07-10 12:24:40|497.79|492.39|497.74|492.34|497.89|492.49|497.73|492.33|22
1625919890000|2021-07-10 12:24:50|497.73|492.33|497.75|492.35|497.76|492.36|497.73|492.33|9
1625919900000|2021-07-10 12:25:00|497.77|492.37|497.78|492.38|497.79|492.39|497.77|492.37|8
1625919910000|2021-07-10 12:25:10|497.77|492.37|497.73|492.33|497.77|492.37|497.73|492.33|4
1625919920000|2021-07-10 12:25:20|497.74|492.34|497.41|492.01|497.74|492.34|497.41|492.01|17
1625919930000|2021-07-10 12:25:30|497.35|491.95|497.24|491.84|497.37|491.97|497.22|491.82|23
1625919940000|2021-07-10 12:25:40|497.22|491.82|496.97|491.57|497.37|491.97|496.95|491.55|28
1625919950000|2021-07-10 12:25:50|496.98|491.58|496.84|491.44|496.98|491.58|496.84|491.44|18
1625919960000|2021-07-10 12:26:00|496.85|491.45|496.98|491.58|496.99|491.59|496.85|491.45|18
1625919970000|2021-07-10 12:26:10|496.93|491.53|496.81|491.41|496.95|491.55|496.81|491.41|24
1625919980000|2021-07-10 12:26:20|496.79|491.39|496.77|491.37|496.83|491.43|496.77|491.37|22
1625919990000|2021-07-10 12:26:30|496.79|491.39|496.74|491.34|496.79|491.39|496.73|491.33|17
1625920000000|2021-07-10 12:26:40|496.75|491.35|496.78|491.38|496.84|491.44|496.73|491.33|17
1625920010000|2021-07-10 12:26:50|496.79|491.39|496.68|491.28|496.79|491.39|496.68|491.28|7
1625920020000|2021-07-10 12:27:00|496.67|491.27|496.65|491.25|496.68|491.28|496.64|491.24|6
1625920030000|2021-07-10 12:27:10|496.66|491.26|496.58|491.18|496.7|491.3|496.58|491.18|7
1625920040000|2021-07-10 12:27:20|496.59|491.19|496.57|491.17|496.59|491.19|496.56|491.16|11
1625920050000|2021-07-10 12:27:30|496.56|491.16|496.58|491.18|496.59|491.19|496.56|491.16|6
1625920060000|2021-07-10 12:27:40|496.61|491.21|496.76|491.36|496.78|491.38|496.61|491.21|11
1625920070000|2021-07-10 12:27:50|496.77|491.37|496.64|491.24|496.77|491.37|496.64|491.24|10
1625920080000|2021-07-10 12:28:00|496.61|491.21|496.66|491.26|496.66|491.26|496.6|491.2|12
1625920090000|2021-07-10 12:28:10|496.64|491.24|496.6|491.2|496.64|491.24|496.59|491.19|8
1625920100000|2021-07-10 12:28:20|496.59|491.19|496.57|491.17|496.63|491.23|496.57|491.17|12
1625920110000|2021-07-10 12:28:30|496.55|491.15|496.55|491.15|496.57|491.17|496.55|491.15|3
1625920120000|2021-07-10 12:28:40|496.56|491.16|496.56|491.16|496.57|491.17|496.56|491.16|3
1625920130000|2021-07-10 12:28:50|496.54|491.14|496.51|491.11|496.54|491.14|496.51|491.11|6
1625920140000|2021-07-10 12:29:00|496.49|491.09|496.5|491.1|496.52|491.12|496.49|491.09|8
1625920150000|2021-07-10 12:29:10|496.54|491.14|496.59|491.19|496.61|491.21|496.54|491.14|4
1625920160000|2021-07-10 12:29:20|496.62|491.22|496.62|491.22|496.62|491.22|496.61|491.21|7
1625920170000|2021-07-10 12:29:30|496.6|491.2|496.61|491.21|496.63|491.23|496.6|491.2|7
1625920180000|2021-07-10 12:29:40|496.62|491.22|496.66|491.26|496.67|491.27|496.62|491.22|6
1625920190000|2021-07-10 12:29:50|496.67|491.27|496.67|491.27|496.68|491.28|496.65|491.25|11
1625920200000|2021-07-10 12:30:00|496.64|491.24|496.51|491.11|496.64|491.24|496.51|491.11|15
1625920210000|2021-07-10 12:30:10|496.52|491.12|496.62|491.22|496.62|491.22|496.52|491.12|6
1625920220000|2021-07-10 12:30:20|496.59|491.19|496.98|491.58|497|491.6|496.59|491.19|18
1625920230000|2021-07-10 12:30:30|496.99|491.59|497.05|491.65|497.05|491.65|496.99|491.59|9
1625920240000|2021-07-10 12:30:40|497.02|491.62|497.05|491.65|497.05|491.65|497.02|491.62|7
1625920250000|2021-07-10 12:30:50|497.04|491.64|497.14|491.74|497.14|491.74|497.03|491.63|11
1625920260000|2021-07-10 12:31:00|497.13|491.73|497.26|491.86|497.27|491.87|497.13|491.73|14
1625920270000|2021-07-10 12:31:10|497.31|491.91|497.31|491.91|497.31|491.91|497.31|491.91|1
1625920280000|2021-07-10 12:31:20|497.3|491.9|497.5|492.1|497.5|492.1|497.3|491.9|5
1625920290000|2021-07-10 12:31:30|497.55|492.15|497.79|492.39|497.93|492.53|497.55|492.15|26
1625920300000|2021-07-10 12:31:40|497.8|492.4|497.49|492.09|497.8|492.4|497.45|492.05|19
1625920310000|2021-07-10 12:31:50|497.5|492.1|497.54|492.14|497.56|492.16|497.38|491.98|20
1625920320000|2021-07-10 12:32:00|497.53|492.13|497.5|492.1|497.56|492.16|497.5|492.1|11
1625920330000|2021-07-10 12:32:10|497.49|492.09|497.15|491.75|497.49|492.09|497.13|491.73|21
1625920340000|2021-07-10 12:32:20|497.16|491.76|497.13|491.73|497.16|491.76|497.12|491.72|6
1625920350000|2021-07-10 12:32:30|497.09|491.69|497.1|491.7|497.13|491.73|497.09|491.69|8
1625920360000|2021-07-10 12:32:40|497.01|491.61|496.95|491.55|497.01|491.61|496.93|491.53|6
1625920370000|2021-07-10 12:32:50|496.96|491.56|496.95|491.55|496.99|491.59|496.94|491.54|10
1625920380000|2021-07-10 12:33:00|496.97|491.57|496.97|491.57|496.98|491.58|496.97|491.57|5
1625920390000|2021-07-10 12:33:10|496.96|491.56|497.35|491.95|497.35|491.95|496.96|491.56|14
1625920400000|2021-07-10 12:33:20|497.43|492.03|497.58|492.18|497.58|492.18|497.43|492.03|18
1625920410000|2021-07-10 12:33:30|497.57|492.17|497.7|492.3|497.7|492.3|497.57|492.17|5
1625920420000|2021-07-10 12:33:40|497.69|492.29|497.69|492.29|497.71|492.31|497.68|492.28|6
1625920430000|2021-07-10 12:33:50|497.68|492.28|497.7|492.3|497.7|492.3|497.68|492.28|3
1625920440000|2021-07-10 12:34:00|497.71|492.31|497.79|492.39|497.79|492.39|497.71|492.31|7
1625920450000|2021-07-10 12:34:10|497.85|492.45|497.88|492.48|497.89|492.49|497.83|492.43|12
1625920460000|2021-07-10 12:34:20|497.89|492.49|497.89|492.49|497.89|492.49|497.88|492.48|3
1625920470000|2021-07-10 12:34:30|497.9|492.5|497.88|492.48|497.91|492.51|497.87|492.47|9
1625920480000|2021-07-10 12:34:40|497.89|492.49|497.91|492.51|497.91|492.51|497.88|492.48|8
1625920490000|2021-07-10 12:34:50|497.9|492.5|497.91|492.51|497.91|492.51|497.9|492.5|4
1625920500000|2021-07-10 12:35:00|497.92|492.52|497.92|492.52|497.92|492.52|497.92|492.52|1
1625920510000|2021-07-10 12:35:10|497.91|492.51|497.8|492.4|497.92|492.52|497.69|492.29|18
1625920520000|2021-07-10 12:35:20|497.81|492.41|497.78|492.38|497.81|492.41|497.77|492.37|8
1625920530000|2021-07-10 12:35:30|497.77|492.37|497.75|492.35|497.77|492.37|497.72|492.32|11
1625920540000|2021-07-10 12:35:40|497.78|492.38|497.81|492.41|497.81|492.41|497.77|492.37|10
1625920550000|2021-07-10 12:35:50|497.83|492.43|498.13|492.73|498.13|492.73|497.83|492.43|16
1625920560000|2021-07-10 12:36:00|498.14|492.74|498.13|492.73|498.14|492.74|498.12|492.72|6
1625920570000|2021-07-10 12:36:10|498.16|492.76|498.38|492.98|498.38|492.98|498.16|492.76|13
1625920580000|2021-07-10 12:36:20|498.39|492.99|498.57|493.17|498.57|493.17|498.39|492.99|14
1625920590000|2021-07-10 12:36:30|498.55|493.15|498.41|493.01|498.57|493.17|498.41|493.01|17
1625920600000|2021-07-10 12:36:40|498.42|493.02|498.43|493.03|498.43|493.03|498.35|492.95|19
1625920610000|2021-07-10 12:36:50|498.4|493|498.45|493.05|498.45|493.05|498.35|492.95|16
1625920620000|2021-07-10 12:37:00|498.43|493.03|498.36|492.96|498.43|493.03|498.36|492.96|10
1625920630000|2021-07-10 12:37:10|498.34|492.94|498.17|492.77|498.34|492.94|498.17|492.77|21
1625920640000|2021-07-10 12:37:20|498.15|492.75|497.87|492.47|498.15|492.75|497.85|492.45|14
1625920650000|2021-07-10 12:37:30|497.86|492.46|497.87|492.47|497.87|492.47|497.85|492.45|4
1625920660000|2021-07-10 12:37:40|497.84|492.44|497.8|492.4|497.84|492.44|497.78|492.38|8
1625920670000|2021-07-10 12:37:50|497.79|492.39|498.14|492.74|498.14|492.74|497.79|492.39|14
1625920680000|2021-07-10 12:38:00|498.13|492.73|498.16|492.76|498.16|492.76|498.13|492.73|14
1625920690000|2021-07-10 12:38:10|498.17|492.77|498.16|492.76|498.18|492.78|498.14|492.74|16
1625920700000|2021-07-10 12:38:20|498.17|492.77|498.14|492.74|498.17|492.77|498.13|492.73|14
1625920710000|2021-07-10 12:38:30|498.15|492.75|498.3|492.9|498.31|492.91|498.15|492.75|17
1625920720000|2021-07-10 12:38:40|498.29|492.89|498.29|492.89|498.29|492.89|498.29|492.89|1
1625920730000|2021-07-10 12:38:50|498.28|492.88|498.18|492.78|498.28|492.88|498.15|492.75|14
1625920740000|2021-07-10 12:39:00|498.19|492.79|498.18|492.78|498.2|492.8|498.18|492.78|8
1625920750000|2021-07-10 12:39:10|498.19|492.79|498.19|492.79|498.21|492.81|498.18|492.78|9
1625920760000|2021-07-10 12:39:20|498.2|492.8|498.35|492.95|498.37|492.97|498.2|492.8|19
1625920770000|2021-07-10 12:39:30|498.36|492.96|498.36|492.96|498.37|492.97|498.36|492.96|3
1625920780000|2021-07-10 12:39:40|498.35|492.95|498.23|492.83|498.36|492.96|498.21|492.81|22
1625920790000|2021-07-10 12:39:50|498.24|492.84|498.29|492.89|498.31|492.91|498.24|492.84|21
1625920800000|2021-07-10 12:40:00|498.28|492.88|498.29|492.89|498.3|492.9|498.27|492.87|16
1625920810000|2021-07-10 12:40:10|498.3|492.9|498.08|492.68|498.3|492.9|498.08|492.68|16
1625920820000|2021-07-10 12:40:20|498.04|492.64|497.83|492.43|498.04|492.64|497.83|492.43|27
1625920830000|2021-07-10 12:40:30|497.82|492.42|497.89|492.49|497.94|492.54|497.82|492.42|15
1625920840000|2021-07-10 12:40:40|497.88|492.48|497.84|492.44|497.88|492.48|497.84|492.44|5
1625920850000|2021-07-10 12:40:50|497.85|492.45|497.54|492.14|497.85|492.45|497.53|492.13|14
1625920860000|2021-07-10 12:41:00|497.56|492.16|497.8|492.4|497.85|492.45|497.56|492.16|22
1625920870000|2021-07-10 12:41:10|497.83|492.43|497.03|491.63|497.96|492.56|496.99|491.59|31
1625920880000|2021-07-10 12:41:20|497.04|491.64|496.98|491.58|497.04|491.64|496.97|491.57|12
1625920890000|2021-07-10 12:41:30|496.97|491.57|497.05|491.65|497.13|491.73|496.97|491.57|13
1625920900000|2021-07-10 12:41:40|497.06|491.66|497.21|491.81|497.21|491.81|497.06|491.66|8
1625920910000|2021-07-10 12:41:50|497.28|491.88|497.13|491.73|497.35|491.95|497.11|491.71|23
1625920920000|2021-07-10 12:42:00|497.16|491.76|497.11|491.71|497.16|491.76|497.01|491.61|12
1625920930000|2021-07-10 12:42:10|497.12|491.72|497.21|491.81|497.22|491.82|497.09|491.69|8
1625920940000|2021-07-10 12:42:20|497.22|491.82|497.08|491.68|497.22|491.82|497.08|491.68|6
1625920950000|2021-07-10 12:42:30|497.07|491.67|497.08|491.68|497.13|491.73|497.02|491.62|17
1625920960000|2021-07-10 12:42:40|497.09|491.69|497.06|491.66|497.11|491.71|497.06|491.66|8
1625920970000|2021-07-10 12:42:50|497.08|491.68|497.12|491.72|497.13|491.73|497.08|491.68|10
1625920980000|2021-07-10 12:43:00|497.13|491.73|497.45|492.05|497.45|492.05|497.12|491.72|13
1625921020000|2021-07-10 12:43:40|497.43|492.03|497.25|491.85|497.43|492.03|497.25|491.85|10
1625921030000|2021-07-10 12:43:50|497.24|491.84|497.17|491.77|497.24|491.84|497.12|491.72|15
1625921040000|2021-07-10 12:44:00|497.18|491.78|497.33|491.93|497.34|491.94|497.17|491.77|12
1625921050000|2021-07-10 12:44:10|497.34|491.94|497.23|491.83|497.34|491.94|497.22|491.82|9
1625921060000|2021-07-10 12:44:20|497.22|491.82|497.1|491.7|497.22|491.82|497.1|491.7|8
1625921070000|2021-07-10 12:44:30|497.11|491.71|497.13|491.73|497.13|491.73|497.09|491.69|4
1625921080000|2021-07-10 12:44:40|497.14|491.74|497.12|491.72|497.15|491.75|497.12|491.72|9
1625921090000|2021-07-10 12:44:50|497.1|491.7|497.1|491.7|497.11|491.71|497.1|491.7|3
1625921100000|2021-07-10 12:45:00|497.15|491.75|497.17|491.77|497.18|491.78|497.14|491.74|10
1625921110000|2021-07-10 12:45:10|497.16|491.76|497.15|491.75|497.17|491.77|497.13|491.73|8
1625921120000|2021-07-10 12:45:20|497.14|491.74|497.12|491.72|497.14|491.74|497.11|491.71|11
1625921130000|2021-07-10 12:45:30|497.1|491.7|496.98|491.58|497.1|491.7|496.94|491.54|15
1625921140000|2021-07-10 12:45:40|496.99|491.59|497.12|491.72|497.12|491.72|496.98|491.58|10
1625921160000|2021-07-10 12:46:00|497.13|491.73|497.24|491.84|497.28|491.88|497.13|491.73|14
1625921170000|2021-07-10 12:46:10|497.23|491.83|497.26|491.86|497.27|491.87|497.22|491.82|14
1625921180000|2021-07-10 12:46:20|497.24|491.84|497.21|491.81|497.28|491.88|497.21|491.81|6
1625921190000|2021-07-10 12:46:30|497.22|491.82|497.23|491.83|497.25|491.85|497.21|491.81|11
1625921200000|2021-07-10 12:46:40|497.24|491.84|497.26|491.86|497.28|491.88|497.23|491.83|4
1625921220000|2021-07-10 12:47:00|497.25|491.85|497.25|491.85|497.25|491.85|497.25|491.85|1
1625921230000|2021-07-10 12:47:10|497.26|491.86|497.42|492.02|497.43|492.03|497.26|491.86|15
1625921240000|2021-07-10 12:47:20|497.41|492.01|497.31|491.91|497.43|492.03|497.3|491.9|18
1625921250000|2021-07-10 12:47:30|497.3|491.9|497.34|491.94|497.35|491.95|497.29|491.89|11
1625921260000|2021-07-10 12:47:40|497.32|491.92|497.33|491.93|497.35|491.95|497.32|491.92|8
1625921270000|2021-07-10 12:47:50|497.34|491.94|497.32|491.92|497.34|491.94|497.27|491.87|14
1625921280000|2021-07-10 12:48:00|497.33|491.93|497.14|491.74|497.34|491.94|497.09|491.69|20
1625921290000|2021-07-10 12:48:10|497.13|491.73|497.12|491.72|497.14|491.74|497.12|491.72|9
1625921300000|2021-07-10 12:48:20|497.11|491.71|497.1|491.7|497.12|491.72|497.09|491.69|10
1625921310000|2021-07-10 12:48:30|497.09|491.69|497.1|491.7|497.14|491.74|497.09|491.69|8
1625921320000|2021-07-10 12:48:40|497.14|491.74|497.12|491.72|497.15|491.75|497.11|491.71|8
1625921330000|2021-07-10 12:48:50|497.15|491.75|497.14|491.74|497.15|491.75|497.1|491.7|11
1625921340000|2021-07-10 12:49:00|497.13|491.73|497.15|491.75|497.15|491.75|497.09|491.69|13
1625921350000|2021-07-10 12:49:10|497.14|491.74|497.15|491.75|497.16|491.76|497.14|491.74|5
1625921360000|2021-07-10 12:49:20|497.16|491.76|497.15|491.75|497.16|491.76|497.15|491.75|14
1625921370000|2021-07-10 12:49:30|497.16|491.76|497.15|491.75|497.17|491.77|497.12|491.72|9
1625921380000|2021-07-10 12:49:40|497.12|491.72|497|491.6|497.17|491.77|497|491.6|21
1625921390000|2021-07-10 12:49:50|496.99|491.59|496.96|491.56|496.99|491.59|496.94|491.54|11
1625921400000|2021-07-10 12:50:00|496.95|491.55|497.02|491.62|497.02|491.62|496.95|491.55|5
1625921410000|2021-07-10 12:50:10|496.95|491.55|496.92|491.52|496.96|491.56|496.92|491.52|7
1625921420000|2021-07-10 12:50:20|496.93|491.53|496.94|491.54|496.95|491.55|496.91|491.51|18
1625921430000|2021-07-10 12:50:30|496.97|491.57|496.83|491.43|496.97|491.57|496.83|491.43|16
1625921440000|2021-07-10 12:50:40|496.82|491.42|496.83|491.43|496.87|491.47|496.81|491.41|7
1625921450000|2021-07-10 12:50:50|496.82|491.42|496.97|491.57|496.97|491.57|496.81|491.41|9
1625921460000|2021-07-10 12:51:00|496.99|491.59|497.02|491.62|497.05|491.65|496.99|491.59|10
1625921470000|2021-07-10 12:51:10|497.04|491.64|497.24|491.84|497.29|491.89|497.04|491.64|18
1625921480000|2021-07-10 12:51:20|497.27|491.87|497.28|491.88|497.35|491.95|497.27|491.87|10
1625921490000|2021-07-10 12:51:30|497.3|491.9|497.35|491.95|497.35|491.95|497.3|491.9|19
1625921500000|2021-07-10 12:51:40|497.33|491.93|497.34|491.94|497.34|491.94|497.28|491.88|11
1625921510000|2021-07-10 12:51:50|497.35|491.95|497.32|491.92|497.35|491.95|497.31|491.91|13
1625921520000|2021-07-10 12:52:00|497.33|491.93|497.81|492.41|497.83|492.43|497.32|491.92|24
1625921530000|2021-07-10 12:52:10|497.78|492.38|497.84|492.44|497.85|492.45|497.77|492.37|13
1625921540000|2021-07-10 12:52:20|497.85|492.45|497.93|492.53|498.09|492.69|497.84|492.44|21
1625921550000|2021-07-10 12:52:30|497.94|492.54|497.88|492.48|497.95|492.55|497.84|492.44|19
1625921560000|2021-07-10 12:52:40|497.89|492.49|497.64|492.24|497.95|492.55|497.64|492.24|26
1625921570000|2021-07-10 12:52:50|497.6|492.2|497.63|492.23|497.68|492.28|497.58|492.18|19
1625921580000|2021-07-10 12:53:00|497.59|492.19|497.6|492.2|497.63|492.23|497.55|492.15|15
1625921590000|2021-07-10 12:53:10|497.61|492.21|497.73|492.33|497.73|492.33|497.55|492.15|11
1625921600000|2021-07-10 12:53:20|497.74|492.34|497.81|492.41|497.82|492.42|497.73|492.33|19
1625921610000|2021-07-10 12:53:30|497.8|492.4|497.83|492.43|497.84|492.44|497.76|492.36|12
1625921620000|2021-07-10 12:53:40|497.84|492.44|498.05|492.65|498.08|492.68|497.84|492.44|21
1625921630000|2021-07-10 12:53:50|498.03|492.63|498|492.6|498.07|492.67|497.96|492.56|23
1625921640000|2021-07-10 12:54:00|498.01|492.61|497.85|492.45|498.01|492.61|497.77|492.37|18
1625921650000|2021-07-10 12:54:10|497.84|492.44|497.79|492.39|497.84|492.44|497.79|492.39|10
1625921660000|2021-07-10 12:54:20|497.78|492.38|497.82|492.42|497.83|492.43|497.78|492.38|12
1625921670000|2021-07-10 12:54:30|497.83|492.43|497.83|492.43|497.85|492.45|497.79|492.39|16
1625921680000|2021-07-10 12:54:40|497.82|492.42|497.89|492.49|497.92|492.52|497.82|492.42|14
1625921690000|2021-07-10 12:54:50|497.9|492.5|498.08|492.68|498.14|492.74|497.88|492.48|26
1625921700000|2021-07-10 12:55:00|498.1|492.7|497.93|492.53|498.1|492.7|497.93|492.53|12
1625921710000|2021-07-10 12:55:10|497.92|492.52|497.88|492.48|497.93|492.53|497.88|492.48|11
1625921720000|2021-07-10 12:55:20|497.9|492.5|497.69|492.29|497.94|492.54|497.66|492.26|27
1625921730000|2021-07-10 12:55:30|497.71|492.31|497.81|492.41|497.85|492.45|497.69|492.29|18
1625921740000|2021-07-10 12:55:40|497.8|492.4|497.78|492.38|497.83|492.43|497.78|492.38|19
1625921750000|2021-07-10 12:55:50|497.79|492.39|497.79|492.39|497.81|492.41|497.78|492.38|17
1625921760000|2021-07-10 12:56:00|497.78|492.38|497.79|492.39|497.82|492.42|497.78|492.38|9
1625921770000|2021-07-10 12:56:10|497.78|492.38|497.87|492.47|497.87|492.47|497.78|492.38|16
1625921780000|2021-07-10 12:56:20|497.89|492.49|497.91|492.51|497.92|492.52|497.89|492.49|9
1625921790000|2021-07-10 12:56:30|497.9|492.5|498.02|492.62|498.02|492.62|497.9|492.5|20
1625921800000|2021-07-10 12:56:40|498|492.6|498.36|492.96|498.38|492.98|497.99|492.59|14
1625921810000|2021-07-10 12:56:50|498.33|492.93|498.45|493.05|498.45|493.05|498.33|492.93|10
1625921820000|2021-07-10 12:57:00|498.44|493.04|498.39|492.99|498.44|493.04|498.37|492.97|11
1625921830000|2021-07-10 12:57:10|498.38|492.98|498.29|492.89|498.39|492.99|498.09|492.69|26
1625921840000|2021-07-10 12:57:20|498.31|492.91|498.31|492.91|498.33|492.93|498.24|492.84|16
1625921850000|2021-07-10 12:57:30|498.32|492.92|498.17|492.77|498.32|492.92|498.17|492.77|12
1625921860000|2021-07-10 12:57:40|498.15|492.75|498.12|492.72|498.15|492.75|498.06|492.66|20
1625921870000|2021-07-10 12:57:50|498.11|492.71|498.12|492.72|498.16|492.76|498.11|492.71|11
1625921880000|2021-07-10 12:58:00|498.11|492.71|498.13|492.73|498.14|492.74|498.11|492.71|19
1625921890000|2021-07-10 12:58:10|498.12|492.72|497.94|492.54|498.12|492.72|497.92|492.52|14
1625921900000|2021-07-10 12:58:20|497.93|492.53|497.84|492.44|497.93|492.53|497.84|492.44|8
1625921910000|2021-07-10 12:58:30|497.83|492.43|497.81|492.41|497.95|492.55|497.81|492.41|8
1625921920000|2021-07-10 12:58:40|497.82|492.42|497.88|492.48|497.89|492.49|497.82|492.42|13
1625921930000|2021-07-10 12:58:50|497.87|492.47|498.15|492.75|498.17|492.77|497.87|492.47|21
1625921940000|2021-07-10 12:59:00|498.14|492.74|498.21|492.81|498.22|492.82|498.14|492.74|15
1625921950000|2021-07-10 12:59:10|498.22|492.82|498.29|492.89|498.29|492.89|498.19|492.79|20
1625921960000|2021-07-10 12:59:20|498.3|492.9|498.34|492.94|498.4|493|498.28|492.88|19
1625921970000|2021-07-10 12:59:30|498.33|492.93|498.16|492.76|498.33|492.93|498.14|492.74|19
1625921980000|2021-07-10 12:59:40|498.17|492.77|498.17|492.77|498.18|492.78|498.13|492.73|11
1625921990000|2021-07-10 12:59:50|498.16|492.76|498.15|492.75|498.17|492.77|498.15|492.75|12
1625922000000|2021-07-10 13:00:00|498.14|492.74|497.94|492.54|498.14|492.74|497.94|492.54|11
1625922010000|2021-07-10 13:00:10|497.93|492.53|497.74|492.34|497.94|492.54|497.74|492.34|14
1625922020000|2021-07-10 13:00:20|497.73|492.33|497.71|492.31|497.74|492.34|497.71|492.31|9
1625922030000|2021-07-10 13:00:30|497.72|492.32|497.53|492.13|497.72|492.32|497.53|492.13|7
1625922040000|2021-07-10 13:00:40|497.54|492.14|497.53|492.13|497.6|492.2|497.52|492.12|11
1625922050000|2021-07-10 13:00:50|497.52|492.12|497.63|492.23|497.64|492.24|497.51|492.11|13
1625922060000|2021-07-10 13:01:00|497.64|492.24|497.82|492.42|497.82|492.42|497.62|492.22|14
1625922070000|2021-07-10 13:01:10|497.85|492.45|497.85|492.45|497.87|492.47|497.85|492.45|5
1625922080000|2021-07-10 13:01:20|497.87|492.47|497.96|492.56|497.97|492.57|497.87|492.47|17
1625922090000|2021-07-10 13:01:30|497.99|492.59|498|492.6|498.01|492.61|497.94|492.54|17
1625922100000|2021-07-10 13:01:40|497.99|492.59|497.99|492.59|498.02|492.62|497.99|492.59|21
1625922110000|2021-07-10 13:01:50|498|492.6|498.02|492.62|498.03|492.63|497.99|492.59|12
1625922120000|2021-07-10 13:02:00|498|492.6|497.97|492.57|498.01|492.61|497.88|492.48|19
1625922130000|2021-07-10 13:02:10|498|492.6|497.95|492.55|498.02|492.62|497.94|492.54|14
1625922140000|2021-07-10 13:02:20|497.96|492.56|498.01|492.61|498.04|492.64|497.96|492.56|17
1625922150000|2021-07-10 13:02:30|498.02|492.62|498.17|492.77|498.17|492.77|498|492.6|11
1625922160000|2021-07-10 13:02:40|498.15|492.75|498.2|492.8|498.22|492.82|498.15|492.75|16
1625922170000|2021-07-10 13:02:50|498.21|492.81|498.12|492.72|498.21|492.81|498.07|492.67|19
1625922180000|2021-07-10 13:03:00|498.13|492.73|498.21|492.81|498.27|492.87|498.13|492.73|17
1625922190000|2021-07-10 13:03:10|498.2|492.8|498.1|492.7|498.2|492.8|498.1|492.7|16
1625922200000|2021-07-10 13:03:20|498.11|492.71|497.85|492.45|498.11|492.71|497.85|492.45|16
1625922210000|2021-07-10 13:03:30|497.83|492.43|497.84|492.44|497.85|492.45|497.81|492.41|13
1625922220000|2021-07-10 13:03:40|497.85|492.45|498.01|492.61|498.02|492.62|497.85|492.45|10
1625922230000|2021-07-10 13:03:50|498.04|492.64|498.08|492.68|498.1|492.7|498.02|492.62|23
1625922240000|2021-07-10 13:04:00|498.09|492.69|498.1|492.7|498.11|492.71|498.07|492.67|14
1625922250000|2021-07-10 13:04:10|498.11|492.71|497.97|492.57|498.11|492.71|497.96|492.56|15
1625922260000|2021-07-10 13:04:20|497.98|492.58|497.95|492.55|497.98|492.58|497.94|492.54|17
1625922270000|2021-07-10 13:04:30|497.93|492.53|498.01|492.61|498.01|492.61|497.93|492.53|22
1625922280000|2021-07-10 13:04:40|498|492.6|497.94|492.54|498.05|492.65|497.91|492.51|16
1625922290000|2021-07-10 13:04:50|497.92|492.52|497.89|492.49|497.93|492.53|497.88|492.48|8
1625922300000|2021-07-10 13:05:00|497.91|492.51|497.85|492.45|497.91|492.51|497.8|492.4|19
1625922310000|2021-07-10 13:05:10|497.87|492.47|497.75|492.35|497.87|492.47|497.74|492.34|22
1625922320000|2021-07-10 13:05:20|497.76|492.36|497.5|492.1|497.8|492.4|497.49|492.09|25
1625922330000|2021-07-10 13:05:30|497.49|492.09|497.47|492.07|497.5|492.1|497.41|492.01|21
1625922340000|2021-07-10 13:05:40|497.46|492.06|497.47|492.07|497.47|492.07|497.43|492.03|11
1625922350000|2021-07-10 13:05:50|497.46|492.06|497.46|492.06|497.49|492.09|497.45|492.05|7
1625922360000|2021-07-10 13:06:00|497.47|492.07|497.55|492.15|497.55|492.15|497.47|492.07|12
1625922370000|2021-07-10 13:06:10|497.56|492.16|497.63|492.23|497.64|492.24|497.56|492.16|13
1625922380000|2021-07-10 13:06:20|497.62|492.22|497.63|492.23|497.65|492.25|497.62|492.22|7
1625922390000|2021-07-10 13:06:30|497.62|492.22|497.62|492.22|497.63|492.23|497.58|492.18|8
1625922400000|2021-07-10 13:06:40|497.61|492.21|497.49|492.09|497.61|492.21|497.48|492.08|11
1625922410000|2021-07-10 13:06:50|497.48|492.08|497.5|492.1|497.5|492.1|497.48|492.08|3
1625922420000|2021-07-10 13:07:00|497.49|492.09|497.49|492.09|497.49|492.09|497.49|492.09|1
1625922430000|2021-07-10 13:07:10|497.5|492.1|497.48|492.08|497.52|492.12|497.47|492.07|9
1625922440000|2021-07-10 13:07:20|497.49|492.09|497.47|492.07|497.5|492.1|497.47|492.07|4
1625922450000|2021-07-10 13:07:30|497.48|492.08|497.47|492.07|497.48|492.08|497.46|492.06|4
1625922460000|2021-07-10 13:07:40|497.46|492.06|497.45|492.05|497.51|492.11|497.45|492.05|3
1625922470000|2021-07-10 13:07:50|497.46|492.06|497.4|492|497.46|492.06|497.4|492|7
1625922480000|2021-07-10 13:08:00|497.39|491.99|497.32|491.92|497.39|491.99|497.29|491.89|11
1625922490000|2021-07-10 13:08:10|497.29|491.89|497.34|491.94|497.36|491.96|497.26|491.86|15
1625922500000|2021-07-10 13:08:20|497.32|491.92|497.18|491.78|497.33|491.93|497.14|491.74|20
1625922510000|2021-07-10 13:08:30|497.17|491.77|497.07|491.67|497.18|491.78|497.07|491.67|12
1625922520000|2021-07-10 13:08:40|497.08|491.68|497.02|491.62|497.09|491.69|497|491.6|21
1625922530000|2021-07-10 13:08:50|497.05|491.65|497.16|491.76|497.18|491.78|497.01|491.61|15
1625922540000|2021-07-10 13:09:00|497.15|491.75|497.13|491.73|497.19|491.79|497.13|491.73|13
1625922550000|2021-07-10 13:09:10|497.14|491.74|497.01|491.61|497.15|491.75|497.01|491.61|17
1625922560000|2021-07-10 13:09:20|496.99|491.59|497|491.6|497.01|491.61|496.99|491.59|8
1625922570000|2021-07-10 13:09:30|497.01|491.61|497.07|491.67|497.07|491.67|497.01|491.61|10
1625922580000|2021-07-10 13:09:40|497.06|491.66|497.03|491.63|497.07|491.67|497|491.6|13
1625922590000|2021-07-10 13:09:50|497.02|491.62|497.06|491.66|497.08|491.68|497.02|491.62|15
1625922600000|2021-07-10 13:10:00|497.03|491.63|497.02|491.62|497.05|491.65|497.02|491.62|7
1625922610000|2021-07-10 13:10:10|497.01|491.61|497.02|491.62|497.02|491.62|496.97|491.57|9
1625922620000|2021-07-10 13:10:20|497.03|491.63|497.09|491.69|497.09|491.69|497.03|491.63|15
1625922630000|2021-07-10 13:10:30|497.07|491.67|497.04|491.64|497.09|491.69|497.04|491.64|11
1625922640000|2021-07-10 13:10:40|497.03|491.63|497.03|491.63|497.03|491.63|497.03|491.63|1
1625922650000|2021-07-10 13:10:50|497.04|491.64|497.03|491.63|497.04|491.64|497.03|491.63|2
1625922660000|2021-07-10 13:11:00|497.04|491.64|497.04|491.64|497.04|491.64|497.04|491.64|1
1625922670000|2021-07-10 13:11:10|497.03|491.63|496.84|491.44|497.03|491.63|496.82|491.42|23
1625922680000|2021-07-10 13:11:20|496.83|491.43|496.97|491.57|496.97|491.57|496.82|491.42|14
1625922690000|2021-07-10 13:11:30|496.96|491.56|496.93|491.53|497.03|491.63|496.93|491.53|17
1625922700000|2021-07-10 13:11:40|496.94|491.54|496.89|491.49|496.94|491.54|496.89|491.49|12
1625922710000|2021-07-10 13:11:50|496.9|491.5|496.9|491.5|496.92|491.52|496.88|491.48|10
1625922720000|2021-07-10 13:12:00|496.89|491.49|497.54|492.14|497.54|492.14|496.89|491.49|26
1625922730000|2021-07-10 13:12:10|497.55|492.15|497.29|491.89|497.55|492.15|497.28|491.88|23
1625922740000|2021-07-10 13:12:20|497.31|491.91|497.31|491.91|497.38|491.98|497.28|491.88|19
1625922750000|2021-07-10 13:12:30|497.3|491.9|497.32|491.92|497.33|491.93|497.3|491.9|17
1625922760000|2021-07-10 13:12:40|497.31|491.91|497.01|491.61|497.32|491.92|497.01|491.61|29
1625922770000|2021-07-10 13:12:50|497.02|491.62|497.03|491.63|497.06|491.66|496.99|491.59|23
1625922780000|2021-07-10 13:13:00|497.02|491.62|496.96|491.56|497.16|491.76|496.95|491.55|21
1625922790000|2021-07-10 13:13:10|496.98|491.58|496.97|491.57|497|491.6|496.9|491.5|21
1625922800000|2021-07-10 13:13:20|497|491.6|497.21|491.81|497.24|491.84|496.97|491.57|29
1625922810000|2021-07-10 13:13:30|497.2|491.8|497.2|491.8|497.23|491.83|497.18|491.78|11
1625922820000|2021-07-10 13:13:40|497.21|491.81|497.2|491.8|497.21|491.81|497.18|491.78|14
1625922830000|2021-07-10 13:13:50|497.21|491.81|497.14|491.74|497.21|491.81|497.14|491.74|9
1625922840000|2021-07-10 13:14:00|497.15|491.75|497.1|491.7|497.15|491.75|497.09|491.69|14
1625922850000|2021-07-10 13:14:10|497.11|491.71|497.14|491.74|497.17|491.77|497.11|491.71|14
1625922860000|2021-07-10 13:14:20|497.13|491.73|497.16|491.76|497.16|491.76|497.12|491.72|4
1625922870000|2021-07-10 13:14:30|497.15|491.75|497.12|491.72|497.16|491.76|497.12|491.72|7
1625922880000|2021-07-10 13:14:40|497.14|491.74|497.26|491.86|497.27|491.87|497.14|491.74|18
1625922890000|2021-07-10 13:14:50|497.27|491.87|497.25|491.85|497.3|491.9|497.25|491.85|10
1625922900000|2021-07-10 13:15:00|497.26|491.86|497.17|491.77|497.27|491.87|497.17|491.77|11
1625922910000|2021-07-10 13:15:10|497.16|491.76|497.17|491.77|497.19|491.79|497.16|491.76|11
1625922920000|2021-07-10 13:15:20|497.18|491.78|497.14|491.74|497.18|491.78|497.13|491.73|8
1625922930000|2021-07-10 13:15:30|497.16|491.76|496.9|491.5|497.16|491.76|496.9|491.5|7
1625922940000|2021-07-10 13:15:40|496.91|491.51|496.84|491.44|496.91|491.51|496.83|491.43|5
1625922950000|2021-07-10 13:15:50|496.8|491.4|496.95|491.55|496.95|491.55|496.8|491.4|10
1625922960000|2021-07-10 13:16:00|496.94|491.54|497.03|491.63|497.03|491.63|496.91|491.51|10
1625922970000|2021-07-10 13:16:10|497.02|491.62|496.9|491.5|497.05|491.65|496.9|491.5|14
1625922980000|2021-07-10 13:16:20|496.89|491.49|496.95|491.55|496.98|491.58|496.89|491.49|10
1625922990000|2021-07-10 13:16:30|496.94|491.54|497|491.6|497.03|491.63|496.94|491.54|17
1625923000000|2021-07-10 13:16:40|497.01|491.61|497.02|491.62|497.03|491.63|497|491.6|5
1625923010000|2021-07-10 13:16:50|497.04|491.64|497.25|491.85|497.25|491.85|497.03|491.63|18
1625923020000|2021-07-10 13:17:00|497.24|491.84|497.22|491.82|497.25|491.85|497.22|491.82|14
1625923030000|2021-07-10 13:17:10|497.23|491.83|497.16|491.76|497.23|491.83|497.16|491.76|18
1625923040000|2021-07-10 13:17:20|497.17|491.77|497.17|491.77|497.18|491.78|497.17|491.77|3
1625923050000|2021-07-10 13:17:30|497.16|491.76|497.12|491.72|497.16|491.76|497.12|491.72|6
1625923060000|2021-07-10 13:17:40|497.13|491.73|497.15|491.75|497.16|491.76|497.12|491.72|13
1625923070000|2021-07-10 13:17:50|497.14|491.74|497.14|491.74|497.15|491.75|497.13|491.73|5
1625923080000|2021-07-10 13:18:00|497.15|491.75|497.12|491.72|497.17|491.77|497.1|491.7|15
1625923090000|2021-07-10 13:18:10|497.11|491.71|497.14|491.74|497.15|491.75|497.11|491.71|12
1625923100000|2021-07-10 13:18:20|497.13|491.73|497.07|491.67|497.14|491.74|497.07|491.67|8
1625923110000|2021-07-10 13:18:30|497.06|491.66|497.05|491.65|497.06|491.66|497.04|491.64|4
1625923120000|2021-07-10 13:18:40|497.08|491.68|497.35|491.95|497.35|491.95|497.08|491.68|19
1625923140000|2021-07-10 13:19:00|497.37|491.97|497.56|492.16|497.57|492.17|497.37|491.97|10
1625923150000|2021-07-10 13:19:10|497.55|492.15|497.52|492.12|497.66|492.26|497.47|492.07|18
1625923160000|2021-07-10 13:19:20|497.54|492.14|497.56|492.16|497.56|492.16|497.52|492.12|14
1625923170000|2021-07-10 13:19:30|497.57|492.17|497.66|492.26|497.78|492.38|497.52|492.12|20
1625923180000|2021-07-10 13:19:40|497.65|492.25|497.63|492.23|497.69|492.29|497.63|492.23|20
1625923190000|2021-07-10 13:19:50|497.66|492.26|497.73|492.33|497.74|492.34|497.66|492.26|24
1625923200000|2021-07-10 13:20:00|497.72|492.32|497.57|492.17|497.83|492.43|497.55|492.15|27
1625923210000|2021-07-10 13:20:10|497.56|492.16|497.51|492.11|497.56|492.16|497.5|492.1|11
1625923220000|2021-07-10 13:20:20|497.53|492.13|497.57|492.17|497.58|492.18|497.53|492.13|24
1625923230000|2021-07-10 13:20:30|497.56|492.16|497.55|492.15|497.57|492.17|497.55|492.15|16
1625923240000|2021-07-10 13:20:40|497.56|492.16|497.54|492.14|497.57|492.17|497.53|492.13|15
1625923250000|2021-07-10 13:20:50|497.53|492.13|497.38|491.98|497.54|492.14|497.38|491.98|9
1625923260000|2021-07-10 13:21:00|497.39|491.99|497.48|492.08|497.48|492.08|497.36|491.96|19
1625923270000|2021-07-10 13:21:10|497.46|492.06|497.62|492.22|497.67|492.27|497.46|492.06|17
1625923280000|2021-07-10 13:21:20|497.63|492.23|497.65|492.25|497.67|492.27|497.63|492.23|12
1625923290000|2021-07-10 13:21:30|497.66|492.26|497.66|492.26|497.68|492.28|497.65|492.25|12
1625923300000|2021-07-10 13:21:40|497.65|492.25|497.71|492.31|497.71|492.31|497.65|492.25|11
1625923310000|2021-07-10 13:21:50|497.72|492.32|497.82|492.42|497.85|492.45|497.71|492.31|10
1625923320000|2021-07-10 13:22:00|497.83|492.43|497.9|492.5|497.9|492.5|497.83|492.43|14
1625923330000|2021-07-10 13:22:10|497.93|492.53|497.83|492.43|497.93|492.53|497.81|492.41|14
1625923340000|2021-07-10 13:22:20|497.82|492.42|497.82|492.42|497.83|492.43|497.81|492.41|5
1625923350000|2021-07-10 13:22:30|497.8|492.4|497.75|492.35|497.8|492.4|497.72|492.32|18
1625923360000|2021-07-10 13:22:40|497.74|492.34|497.75|492.35|497.77|492.37|497.74|492.34|20
1625923370000|2021-07-10 13:22:50|497.76|492.36|497.73|492.33|497.76|492.36|497.71|492.31|14
1625923380000|2021-07-10 13:23:00|497.74|492.34|497.71|492.31|497.75|492.35|497.7|492.3|17
1625923390000|2021-07-10 13:23:10|497.7|492.3|497.5|492.1|497.71|492.31|497.47|492.07|18
1625923400000|2021-07-10 13:23:20|497.49|492.09|497.42|492.02|497.5|492.1|497.42|492.02|5
1625923410000|2021-07-10 13:23:30|497.45|492.05|497.23|491.83|497.45|492.05|497.23|491.83|16
1625923420000|2021-07-10 13:23:40|497.21|491.81|497.2|491.8|497.24|491.84|497.2|491.8|7
1625923430000|2021-07-10 13:23:50|497.22|491.82|497.24|491.84|497.26|491.86|497.22|491.82|7
1625923440000|2021-07-10 13:24:00|497.3|491.9|497.29|491.89|497.3|491.9|497.26|491.86|9
1625923450000|2021-07-10 13:24:10|497.28|491.88|497.38|491.98|497.38|491.98|497.27|491.87|7
1625923460000|2021-07-10 13:24:20|497.39|491.99|497.36|491.96|497.39|491.99|497.35|491.95|12
1625923470000|2021-07-10 13:24:30|497.37|491.97|497.25|491.85|497.37|491.97|497.23|491.83|14
1625923480000|2021-07-10 13:24:40|497.24|491.84|497.23|491.83|497.25|491.85|497.23|491.83|4
1625923490000|2021-07-10 13:24:50|497.22|491.82|497.22|491.82|497.22|491.82|497.22|491.82|1
1625923500000|2021-07-10 13:25:00|497.23|491.83|497.26|491.86|497.26|491.86|497.23|491.83|4
1625923510000|2021-07-10 13:25:10|497.27|491.87|497.27|491.87|497.3|491.9|497.27|491.87|8
1625923520000|2021-07-10 13:25:20|497.28|491.88|497.27|491.87|497.28|491.88|497.25|491.85|9
1625923530000|2021-07-10 13:25:30|497.26|491.86|497.15|491.75|497.26|491.86|497.15|491.75|9
1625923540000|2021-07-10 13:25:40|497.14|491.74|496.98|491.58|497.14|491.74|496.98|491.58|6
1625923550000|2021-07-10 13:25:50|496.91|491.51|496.87|491.47|496.91|491.51|496.87|491.47|3
1625923560000|2021-07-10 13:26:00|496.88|491.48|496.88|491.48|496.91|491.51|496.88|491.48|5
1625923570000|2021-07-10 13:26:10|496.89|491.49|496.88|491.48|496.89|491.49|496.88|491.48|2
1625923580000|2021-07-10 13:26:20|496.89|491.49|496.88|491.48|496.89|491.49|496.88|491.48|4
1625923590000|2021-07-10 13:26:30|496.89|491.49|496.88|491.48|496.89|491.49|496.88|491.48|6
1625923600000|2021-07-10 13:26:40|496.84|491.44|496.82|491.42|496.84|491.44|496.82|491.42|5
1625923610000|2021-07-10 13:26:50|496.83|491.43|496.8|491.4|496.83|491.43|496.79|491.39|6
1625923620000|2021-07-10 13:27:00|496.78|491.38|496.67|491.27|496.78|491.38|496.67|491.27|8
1625923630000|2021-07-10 13:27:10|496.66|491.26|496.65|491.25|496.66|491.26|496.65|491.25|2
1625923640000|2021-07-10 13:27:20|496.59|491.19|496.57|491.17|496.6|491.2|496.52|491.12|15
1625923650000|2021-07-10 13:27:30|496.58|491.18|496.63|491.23|496.66|491.26|496.52|491.12|18
1625923660000|2021-07-10 13:27:40|496.64|491.24|496.66|491.26|496.67|491.27|496.64|491.24|10
1625923670000|2021-07-10 13:27:50|496.63|491.23|496.48|491.08|496.63|491.23|496.47|491.07|18
1625923680000|2021-07-10 13:28:00|496.49|491.09|496.58|491.18|496.58|491.18|496.49|491.09|16
1625923690000|2021-07-10 13:28:10|496.59|491.19|496.58|491.18|496.59|491.19|496.58|491.18|8
1625923700000|2021-07-10 13:28:20|496.59|491.19|496.55|491.15|496.61|491.21|496.54|491.14|19
1625923710000|2021-07-10 13:28:30|496.54|491.14|496.56|491.16|496.56|491.16|496.54|491.14|11
1625923720000|2021-07-10 13:28:40|496.57|491.17|496.57|491.17|496.57|491.17|496.54|491.14|6
1625923730000|2021-07-10 13:28:50|496.56|491.16|496.54|491.14|496.57|491.17|496.54|491.14|10
1625923740000|2021-07-10 13:29:00|496.5|491.1|496.44|491.04|496.5|491.1|496.44|491.04|12
1625923750000|2021-07-10 13:29:10|496.45|491.05|496.5|491.1|496.5|491.1|496.45|491.05|4
1625923760000|2021-07-10 13:29:20|496.51|491.11|496.68|491.28|496.7|491.3|496.48|491.08|18
1625923770000|2021-07-10 13:29:30|496.67|491.27|496.55|491.15|496.68|491.28|496.52|491.12|22
1625923780000|2021-07-10 13:29:40|496.56|491.16|496.56|491.16|496.57|491.17|496.54|491.14|13
1625923790000|2021-07-10 13:29:50|496.57|491.17|496.61|491.21|496.63|491.23|496.57|491.17|5
1625923800000|2021-07-10 13:30:00|496.59|491.19|496.47|491.07|496.59|491.19|496.47|491.07|6
1625923810000|2021-07-10 13:30:10|496.46|491.06|496.38|490.98|496.46|491.06|496.37|490.97|6
1625923820000|2021-07-10 13:30:20|496.4|491|496.36|490.96|496.42|491.02|496.33|490.93|10
1625923830000|2021-07-10 13:30:30|496.38|490.98|496.41|491.01|496.43|491.03|496.38|490.98|12
1625923840000|2021-07-10 13:30:40|496.39|490.99|496.41|491.01|496.42|491.02|496.39|490.99|8
1625923850000|2021-07-10 13:30:50|496.43|491.03|496.37|490.97|496.43|491.03|496.35|490.95|10
1625923860000|2021-07-10 13:31:00|496.36|490.96|496.2|490.8|496.38|490.98|496.2|490.8|22
1625923870000|2021-07-10 13:31:10|496.18|490.78|496.18|490.78|496.18|490.78|496.18|490.78|1
1625923880000|2021-07-10 13:31:20|496.17|490.77|496.22|490.82|496.22|490.82|496.17|490.77|12
1625923890000|2021-07-10 13:31:30|496.23|490.83|496.12|490.72|496.23|490.83|496.12|490.72|8
1625923900000|2021-07-10 13:31:40|496.13|490.73|496.07|490.67|496.13|490.73|496.06|490.66|6
1625923910000|2021-07-10 13:31:50|496.06|490.66|495.9|490.5|496.06|490.66|495.9|490.5|8
1625923920000|2021-07-10 13:32:00|495.93|490.53|496|490.6|496.02|490.62|495.92|490.52|19
1625923930000|2021-07-10 13:32:10|496.01|490.61|496.01|490.61|496.01|490.61|495.99|490.59|4
1625923940000|2021-07-10 13:32:20|496|490.6|495.99|490.59|496.01|490.61|495.97|490.57|12
1625923950000|2021-07-10 13:32:30|495.98|490.58|495.99|490.59|496|490.6|495.98|490.58|14
1625923960000|2021-07-10 13:32:40|495.98|490.58|496.17|490.77|496.35|490.95|495.98|490.58|21
1625923970000|2021-07-10 13:32:50|496.14|490.74|496.18|490.78|496.19|490.79|496.1|490.7|17
1625923980000|2021-07-10 13:33:00|496.17|490.77|495.92|490.52|496.18|490.78|495.91|490.51|23
1625923990000|2021-07-10 13:33:10|495.93|490.53|495.94|490.54|495.96|490.56|495.93|490.53|13
1625924000000|2021-07-10 13:33:20|495.95|490.55|495.93|490.53|495.95|490.55|495.93|490.53|3
1625924010000|2021-07-10 13:33:30|495.92|490.52|495.83|490.43|495.92|490.52|495.83|490.43|4
1625924020000|2021-07-10 13:33:40|495.82|490.42|495.81|490.41|495.83|490.43|495.65|490.25|19
1625924030000|2021-07-10 13:33:50|495.8|490.4|495.56|490.16|495.8|490.4|495.56|490.16|14
1625924040000|2021-07-10 13:34:00|495.55|490.15|495.51|490.11|495.55|490.15|495.51|490.11|7
1625924050000|2021-07-10 13:34:10|495.5|490.1|495.46|490.06|495.53|490.13|495.44|490.04|23
1625924060000|2021-07-10 13:34:20|495.45|490.05|495.45|490.05|495.5|490.1|495.45|490.05|13
1625924070000|2021-07-10 13:34:30|495.43|490.03|495.31|489.91|495.44|490.04|495.29|489.89|12
1625924080000|2021-07-10 13:34:40|495.32|489.92|494.89|489.49|495.32|489.92|494.89|489.49|19
1625924090000|2021-07-10 13:34:50|494.9|489.5|494.62|489.22|494.93|489.53|494.62|489.22|17
1625924100000|2021-07-10 13:35:00|494.64|489.24|494.63|489.23|494.67|489.27|494.62|489.22|13
1625924110000|2021-07-10 13:35:10|494.61|489.21|494.77|489.37|494.77|489.37|494.61|489.21|17
1625924120000|2021-07-10 13:35:20|494.8|489.4|494.81|489.41|494.83|489.43|494.8|489.4|9
1625924130000|2021-07-10 13:35:30|494.8|489.4|494.62|489.22|494.81|489.41|494.61|489.21|21
1625924140000|2021-07-10 13:35:40|494.63|489.23|494.65|489.25|494.67|489.27|494.63|489.23|7
1625924150000|2021-07-10 13:35:50|494.63|489.23|494.56|489.16|494.64|489.24|494.55|489.15|8
1625924160000|2021-07-10 13:36:00|494.55|489.15|494.56|489.16|494.57|489.17|494.55|489.15|4
1625924170000|2021-07-10 13:36:10|494.52|489.12|494.4|489|494.52|489.12|494.33|488.93|10
1625924180000|2021-07-10 13:36:20|494.38|488.98|494.32|488.92|494.38|488.98|494.31|488.91|10
1625924190000|2021-07-10 13:36:30|494.35|488.95|494.27|488.87|494.35|488.95|494.27|488.87|11
1625924200000|2021-07-10 13:36:40|494.18|488.78|494.14|488.74|494.18|488.78|494.12|488.72|12
1625924210000|2021-07-10 13:36:50|494.13|488.73|494.11|488.71|494.15|488.75|494.11|488.71|12
1625924220000|2021-07-10 13:37:00|494.12|488.72|494.24|488.84|494.24|488.84|494.12|488.72|11
1625924230000|2021-07-10 13:37:10|494.23|488.83|494.22|488.82|494.51|489.11|494.21|488.81|23
1625924240000|2021-07-10 13:37:20|494.2|488.8|494.07|488.67|494.2|488.8|494|488.6|23
1625924250000|2021-07-10 13:37:30|494.08|488.68|493.92|488.52|494.08|488.68|493.92|488.52|15
1625924260000|2021-07-10 13:37:40|493.93|488.53|494|488.6|494.09|488.69|493.91|488.51|15
1625924270000|2021-07-10 13:37:50|493.99|488.59|494.11|488.71|494.12|488.72|493.98|488.58|15
1625924280000|2021-07-10 13:38:00|494.12|488.72|494.15|488.75|494.15|488.75|494.12|488.72|5
1625924290000|2021-07-10 13:38:10|494.17|488.77|494.17|488.77|494.19|488.79|494.16|488.76|6
1625924300000|2021-07-10 13:38:20|494.19|488.79|494.35|488.95|494.37|488.97|494.19|488.79|15
1625924310000|2021-07-10 13:38:30|494.34|488.94|494.15|488.75|494.35|488.95|494.15|488.75|14
1625924320000|2021-07-10 13:38:40|494.14|488.74|494.17|488.77|494.46|489.06|494.14|488.74|21
1625924330000|2021-07-10 13:38:50|494.14|488.74|494.27|488.87|494.28|488.88|494.08|488.68|27
1625924340000|2021-07-10 13:39:00|494.28|488.88|494.44|489.04|494.44|489.04|494.28|488.88|13
1625924350000|2021-07-10 13:39:10|494.45|489.05|494.45|489.05|494.46|489.06|494.44|489.04|17
1625924360000|2021-07-10 13:39:20|494.46|489.06|494.44|489.04|494.46|489.06|494.4|489|6
1625924370000|2021-07-10 13:39:30|494.46|489.06|494.49|489.09|494.5|489.1|494.46|489.06|12
1625924380000|2021-07-10 13:39:40|494.51|489.11|494.47|489.07|494.51|489.11|494.45|489.05|9
1625924390000|2021-07-10 13:39:50|494.46|489.06|494.44|489.04|494.51|489.11|494.44|489.04|12
1625924400000|2021-07-10 13:40:00|494.45|489.05|494.31|488.91|494.45|489.05|494.28|488.88|14
1625924410000|2021-07-10 13:40:10|494.33|488.93|494.39|488.99|494.39|488.99|494.3|488.9|13
1625924420000|2021-07-10 13:40:20|494.38|488.98|494.29|488.89|494.47|489.07|494.27|488.87|18
1625924430000|2021-07-10 13:40:30|494.3|488.9|494.31|488.91|494.35|488.95|494.3|488.9|13
1625924440000|2021-07-10 13:40:40|494.3|488.9|494.31|488.91|494.32|488.92|494.3|488.9|9
1625924450000|2021-07-10 13:40:50|494.3|488.9|494.28|488.88|494.3|488.9|494.26|488.86|11
1625924460000|2021-07-10 13:41:00|494.29|488.89|494.33|488.93|494.33|488.93|494.29|488.89|12
1625924470000|2021-07-10 13:41:10|494.34|488.94|494.5|489.1|494.51|489.11|494.34|488.94|10
1625924480000|2021-07-10 13:41:20|494.54|489.14|494.37|488.97|494.55|489.15|494.34|488.94|21
1625924490000|2021-07-10 13:41:30|494.39|488.99|494.39|488.99|494.49|489.09|494.38|488.98|11
1625924500000|2021-07-10 13:41:40|494.38|488.98|494.44|489.04|494.44|489.04|494.37|488.97|12
1625924510000|2021-07-10 13:41:50|494.45|489.05|494.45|489.05|494.46|489.06|494.44|489.04|5
1625924520000|2021-07-10 13:42:00|494.46|489.06|494.46|489.06|494.47|489.07|494.45|489.05|13
1625924530000|2021-07-10 13:42:10|494.47|489.07|494.52|489.12|494.53|489.13|494.46|489.06|11
1625924560000|2021-07-10 13:42:40|494.51|489.11|494.54|489.14|494.55|489.15|494.51|489.11|7
1625924570000|2021-07-10 13:42:50|494.55|489.15|494.73|489.33|494.73|489.33|494.55|489.15|6
1625924580000|2021-07-10 13:43:00|494.74|489.34|494.73|489.33|494.74|489.34|494.73|489.33|2
1625924590000|2021-07-10 13:43:10|494.74|489.34|494.88|489.48|494.88|489.48|494.73|489.33|12
1625924600000|2021-07-10 13:43:20|494.89|489.49|494.95|489.55|494.95|489.55|494.89|489.49|4
1625924610000|2021-07-10 13:43:30|494.96|489.56|494.98|489.58|494.98|489.58|494.96|489.56|3
1625924640000|2021-07-10 13:44:00|494.97|489.57|494.79|489.39|494.97|489.57|494.75|489.35|18
1625924650000|2021-07-10 13:44:10|494.77|489.37|494.79|489.39|494.79|489.39|494.77|489.37|6
1625924660000|2021-07-10 13:44:20|494.78|489.38|494.82|489.42|494.82|489.42|494.78|489.38|9
1625924670000|2021-07-10 13:44:30|494.81|489.41|494.82|489.42|494.82|489.42|494.8|489.4|6
1625924680000|2021-07-10 13:44:40|494.81|489.41|494.87|489.47|494.91|489.51|494.81|489.41|15
1625924690000|2021-07-10 13:44:50|494.86|489.46|494.89|489.49|494.89|489.49|494.85|489.45|4
1625924700000|2021-07-10 13:45:00|494.88|489.48|494.87|489.47|494.88|489.48|494.87|489.47|2
1625924710000|2021-07-10 13:45:10|494.88|489.48|494.87|489.47|494.88|489.48|494.86|489.46|5
1625924720000|2021-07-10 13:45:20|494.86|489.46|494.75|489.35|494.86|489.46|494.75|489.35|5
1625924730000|2021-07-10 13:45:30|494.73|489.33|494.75|489.35|494.75|489.35|494.73|489.33|2
1625924740000|2021-07-10 13:45:40|494.74|489.34|494.69|489.29|494.74|489.34|494.69|489.29|3
1625924750000|2021-07-10 13:45:50|494.68|489.28|494.57|489.17|494.69|489.29|494.57|489.17|15
1625924760000|2021-07-10 13:46:00|494.56|489.16|494.57|489.17|494.61|489.21|494.43|489.03|16
1625924770000|2021-07-10 13:46:10|494.61|489.21|494.28|488.88|494.61|489.21|494.28|488.88|20
1625924780000|2021-07-10 13:46:20|494.26|488.86|494.13|488.73|494.26|488.86|494.13|488.73|13
1625924790000|2021-07-10 13:46:30|494.11|488.71|494.11|488.71|494.12|488.72|494.01|488.61|16
1625924800000|2021-07-10 13:46:40|494.09|488.69|493.86|488.46|494.13|488.73|493.86|488.46|22
1625924810000|2021-07-10 13:46:50|493.84|488.44|493.93|488.53|494.08|488.68|493.84|488.44|19
1625924820000|2021-07-10 13:47:00|493.92|488.52|493.95|488.55|493.97|488.57|493.87|488.47|15
1625924830000|2021-07-10 13:47:10|493.94|488.54|493.98|488.58|493.98|488.58|493.91|488.51|10
1625924840000|2021-07-10 13:47:20|493.97|488.57|493.96|488.56|493.97|488.57|493.95|488.55|16
1625924850000|2021-07-10 13:47:30|493.97|488.57|493.9|488.5|493.98|488.58|493.84|488.44|20
1625924860000|2021-07-10 13:47:40|493.92|488.52|493.87|488.47|493.99|488.59|493.87|488.47|19
1625924870000|2021-07-10 13:47:50|493.83|488.43|493.76|488.36|493.88|488.48|493.76|488.36|7
1625924880000|2021-07-10 13:48:00|493.79|488.39|493.78|488.38|493.81|488.41|493.78|488.38|13
1625924890000|2021-07-10 13:48:10|493.74|488.34|493.74|488.34|493.76|488.36|493.73|488.33|18
1625924900000|2021-07-10 13:48:20|493.73|488.33|493.66|488.26|493.74|488.34|493.66|488.26|9
1625924910000|2021-07-10 13:48:30|493.67|488.27|493.75|488.35|493.75|488.35|493.64|488.24|13
1625924920000|2021-07-10 13:48:40|493.73|488.33|493.66|488.26|493.73|488.33|493.64|488.24|16
1625924930000|2021-07-10 13:48:50|493.65|488.25|493.62|488.22|493.66|488.26|493.56|488.16|12
1625924940000|2021-07-10 13:49:00|493.61|488.21|493.58|488.18|493.61|488.21|493.57|488.17|7
1625924950000|2021-07-10 13:49:10|493.57|488.17|493.65|488.25|493.65|488.25|493.54|488.14|18
1625924960000|2021-07-10 13:49:20|493.66|488.26|493.7|488.3|493.7|488.3|493.66|488.26|7
1625924970000|2021-07-10 13:49:30|493.69|488.29|493.86|488.46|493.88|488.48|493.68|488.28|11
1625924980000|2021-07-10 13:49:40|493.87|488.47|493.97|488.57|494.01|488.61|493.87|488.47|13
1625924990000|2021-07-10 13:49:50|493.96|488.56|493.95|488.55|493.96|488.56|493.94|488.54|5
1625925000000|2021-07-10 13:50:00|493.96|488.56|493.95|488.55|493.97|488.57|493.95|488.55|8
1625925010000|2021-07-10 13:50:10|493.97|488.57|494.02|488.62|494.07|488.67|493.97|488.57|18
1625925020000|2021-07-10 13:50:20|494.03|488.63|494.29|488.89|494.31|488.91|494.03|488.63|21
1625925030000|2021-07-10 13:50:30|494.3|488.9|494.15|488.75|494.31|488.91|494.13|488.73|12
1625925040000|2021-07-10 13:50:40|494.16|488.76|494.08|488.68|494.24|488.84|494.08|488.68|21
1625925050000|2021-07-10 13:50:50|494.07|488.67|494.04|488.64|494.07|488.67|494|488.6|16
1625925060000|2021-07-10 13:51:00|494.05|488.65|494.01|488.61|494.05|488.65|494.01|488.61|14
1625925070000|2021-07-10 13:51:10|494.02|488.62|493.79|488.39|494.02|488.62|493.71|488.31|18
1625925080000|2021-07-10 13:51:20|493.78|488.38|493.77|488.37|493.8|488.4|493.75|488.35|14
1625925090000|2021-07-10 13:51:30|493.76|488.36|493.77|488.37|493.8|488.4|493.76|488.36|10
1625925100000|2021-07-10 13:51:40|493.76|488.36|493.66|488.26|493.77|488.37|493.66|488.26|9
1625925110000|2021-07-10 13:51:50|493.65|488.25|493.62|488.22|493.68|488.28|493.6|488.2|9
1625925120000|2021-07-10 13:52:00|493.56|488.16|493.49|488.09|493.58|488.18|493.49|488.09|9
1625925130000|2021-07-10 13:52:10|493.5|488.1|493.59|488.19|493.59|488.19|493.34|487.94|21
1625925140000|2021-07-10 13:52:20|493.57|488.17|493.58|488.18|493.6|488.2|493.57|488.17|12
1625925150000|2021-07-10 13:52:30|493.57|488.17|493.52|488.12|493.59|488.19|493.52|488.12|15
1625925160000|2021-07-10 13:52:40|493.53|488.13|493.56|488.16|493.62|488.22|493.53|488.13|15
1625925170000|2021-07-10 13:52:50|493.55|488.15|493.51|488.11|493.59|488.19|493.49|488.09|8
1625925180000|2021-07-10 13:53:00|493.5|488.1|493.51|488.11|493.54|488.14|493.48|488.08|21
1625925190000|2021-07-10 13:53:10|493.5|488.1|493.71|488.31|493.73|488.33|493.5|488.1|24
1625925200000|2021-07-10 13:53:20|493.74|488.34|493.87|488.47|493.87|488.47|493.7|488.3|13
1625925210000|2021-07-10 13:53:30|493.85|488.45|493.91|488.51|493.91|488.51|493.85|488.45|10
1625925220000|2021-07-10 13:53:40|493.9|488.5|493.71|488.31|493.9|488.5|493.69|488.29|21
1625925230000|2021-07-10 13:53:50|493.72|488.32|493.62|488.22|493.72|488.32|493.61|488.21|16
1625925240000|2021-07-10 13:54:00|493.63|488.23|493.57|488.17|493.63|488.23|493.42|488.02|19
1625925250000|2021-07-10 13:54:10|493.56|488.16|493.53|488.13|493.56|488.16|493.53|488.13|4
1625925260000|2021-07-10 13:54:20|493.54|488.14|493.71|488.31|493.72|488.32|493.54|488.14|14
1625925270000|2021-07-10 13:54:30|493.77|488.37|493.86|488.46|493.92|488.52|493.76|488.36|17
1625925280000|2021-07-10 13:54:40|493.87|488.47|493.87|488.47|493.87|488.47|493.84|488.44|9
1625925290000|2021-07-10 13:54:50|493.91|488.51|494.1|488.7|494.1|488.7|493.91|488.51|21
1625925300000|2021-07-10 13:55:00|494.09|488.69|494.13|488.73|494.13|488.73|494.07|488.67|12
1625925310000|2021-07-10 13:55:10|494.15|488.75|494.12|488.72|494.15|488.75|494.08|488.68|15
1625925320000|2021-07-10 13:55:20|494.11|488.71|494.22|488.82|494.23|488.83|494.11|488.71|19
1625925330000|2021-07-10 13:55:30|494.18|488.78|494.12|488.72|494.18|488.78|494.12|488.72|12
1625925340000|2021-07-10 13:55:40|494.13|488.73|494.14|488.74|494.14|488.74|494.13|488.73|2
1625925350000|2021-07-10 13:55:50|494.15|488.75|494|488.6|494.15|488.75|494|488.6|16
1625925360000|2021-07-10 13:56:00|493.99|488.59|493.96|488.56|493.99|488.59|493.96|488.56|13
1625925370000|2021-07-10 13:56:10|493.97|488.57|493.96|488.56|493.99|488.59|493.94|488.54|13
1625925380000|2021-07-10 13:56:20|493.95|488.55|493.95|488.55|493.97|488.57|493.95|488.55|19
1625925390000|2021-07-10 13:56:30|493.96|488.56|493.96|488.56|493.97|488.57|493.95|488.55|7
1625925400000|2021-07-10 13:56:40|493.97|488.57|493.92|488.52|493.97|488.57|493.92|488.52|9
1625925410000|2021-07-10 13:56:50|493.93|488.53|493.9|488.5|493.93|488.53|493.89|488.49|5
1625925420000|2021-07-10 13:57:00|493.89|488.49|493.89|488.49|493.89|488.49|493.88|488.48|3
1625925430000|2021-07-10 13:57:10|493.88|488.48|493.74|488.34|493.89|488.49|493.73|488.33|10
1625925440000|2021-07-10 13:57:20|493.73|488.33|493.56|488.16|493.73|488.33|493.56|488.16|7
1625925450000|2021-07-10 13:57:30|493.45|488.05|493.43|488.03|493.45|488.05|493.4|488|7
1625925460000|2021-07-10 13:57:40|493.44|488.04|493.42|488.02|493.44|488.04|493.42|488.02|6
1625925470000|2021-07-10 13:57:50|493.41|488.01|493.41|488.01|493.41|488.01|493.41|488.01|1
1625925480000|2021-07-10 13:58:00|493.4|488|493.35|487.95|493.41|488.01|493.35|487.95|10
1625925490000|2021-07-10 13:58:10|493.36|487.96|493.42|488.02|493.42|488.02|493.34|487.94|8
1625925500000|2021-07-10 13:58:20|493.41|488.01|493.52|488.12|493.57|488.17|493.41|488.01|11
1625925510000|2021-07-10 13:58:30|493.53|488.13|493.49|488.09|493.53|488.13|493.48|488.08|16
1625925520000|2021-07-10 13:58:40|493.48|488.08|493.47|488.07|493.49|488.09|493.47|488.07|8
1625925530000|2021-07-10 13:58:50|493.49|488.09|493.48|488.08|493.49|488.09|493.48|488.08|2
1625925550000|2021-07-10 13:59:10|493.49|488.09|493.65|488.25|493.66|488.26|493.49|488.09|9
1625925560000|2021-07-10 13:59:20|493.64|488.24|493.66|488.26|493.66|488.26|493.64|488.24|3
1625925570000|2021-07-10 13:59:30|493.65|488.25|493.72|488.32|493.77|488.37|493.65|488.25|12
1625925580000|2021-07-10 13:59:40|493.75|488.35|493.9|488.5|493.92|488.52|493.73|488.33|15
1625925590000|2021-07-10 13:59:50|493.92|488.52|493.95|488.55|493.95|488.55|493.91|488.51|12
1625925600000|2021-07-10 14:00:00|493.94|488.54|493.72|488.32|493.98|488.58|493.69|488.29|19
1625925610000|2021-07-10 14:00:10|493.73|488.33|493.68|488.28|493.73|488.33|493.67|488.27|17
1625925620000|2021-07-10 14:00:20|493.69|488.29|493.54|488.14|493.69|488.29|493.54|488.14|14
1625925630000|2021-07-10 14:00:30|493.48|488.08|493.41|488.01|493.48|488.08|493.41|488.01|7
1625925640000|2021-07-10 14:00:40|493.46|488.06|493.41|488.01|493.46|488.06|493.4|488|6
1625925650000|2021-07-10 14:00:50|493.4|488|493.24|487.84|493.4|488|493.24|487.84|18
1625925660000|2021-07-10 14:01:00|493.21|487.81|493.07|487.67|493.23|487.83|493.07|487.67|8
1625925670000|2021-07-10 14:01:10|493.1|487.7|493.07|487.67|493.1|487.7|493.07|487.67|4
1625925680000|2021-07-10 14:01:20|493.08|487.68|493.21|487.81|493.21|487.81|493.08|487.68|7
1625925690000|2021-07-10 14:01:30|493.32|487.92|493.37|487.97|493.37|487.97|493.27|487.87|19
1625925700000|2021-07-10 14:01:40|493.38|487.98|493.57|488.17|493.57|488.17|493.37|487.97|10
1625925710000|2021-07-10 14:01:50|493.55|488.15|493.79|488.39|493.79|488.39|493.55|488.15|14
1625925720000|2021-07-10 14:02:00|493.8|488.4|494|488.6|494|488.6|493.8|488.4|19
1625925730000|2021-07-10 14:02:10|494.02|488.62|494.23|488.83|494.27|488.87|494.01|488.61|24
1625925740000|2021-07-10 14:02:20|494.24|488.84|494.51|489.11|494.54|489.14|494.24|488.84|19
1625925750000|2021-07-10 14:02:30|494.54|489.14|494.89|489.49|494.9|489.5|494.54|489.14|19
1625925760000|2021-07-10 14:02:40|494.9|489.5|494.97|489.57|495|489.6|494.86|489.46|16
1625925770000|2021-07-10 14:02:50|494.96|489.56|494.94|489.54|494.97|489.57|494.93|489.53|12
1625925780000|2021-07-10 14:03:00|494.93|489.53|494.95|489.55|494.95|489.55|494.93|489.53|5
1625925790000|2021-07-10 14:03:10|494.94|489.54|494.59|489.19|494.95|489.55|494.59|489.19|17
1625925800000|2021-07-10 14:03:20|494.58|489.18|494.62|489.22|494.64|489.24|494.56|489.16|12
1625925810000|2021-07-10 14:03:30|494.61|489.21|494.56|489.16|494.61|489.21|494.54|489.14|6
1625925820000|2021-07-10 14:03:40|494.45|489.05|494.37|488.97|494.45|489.05|494.37|488.97|6
1625925830000|2021-07-10 14:03:50|494.38|488.98|494.57|489.17|494.58|489.18|494.34|488.94|9
1625925840000|2021-07-10 14:04:00|494.58|489.18|494.57|489.17|494.58|489.18|494.57|489.17|2
1625925850000|2021-07-10 14:04:10|494.58|489.18|494.58|489.18|494.58|489.18|494.56|489.16|7
1625925860000|2021-07-10 14:04:20|494.56|489.16|494.61|489.21|494.61|489.21|494.56|489.16|5
1625925870000|2021-07-10 14:04:30|494.62|489.22|494.93|489.53|494.93|489.53|494.62|489.22|17
1625925880000|2021-07-10 14:04:40|494.91|489.51|494.93|489.53|494.95|489.55|494.91|489.51|6
1625925890000|2021-07-10 14:04:50|494.91|489.51|494.94|489.54|494.94|489.54|494.91|489.51|6
1625925900000|2021-07-10 14:05:00|494.93|489.53|494.9|489.5|494.93|489.53|494.89|489.49|9
1625925920000|2021-07-10 14:05:20|494.89|489.49|494.75|489.35|494.89|489.49|494.75|489.35|12
1625925930000|2021-07-10 14:05:30|494.76|489.36|494.88|489.48|494.91|489.51|494.76|489.36|8
1625925940000|2021-07-10 14:05:40|494.89|489.49|494.98|489.58|494.98|489.58|494.89|489.49|12
1625925950000|2021-07-10 14:05:50|494.99|489.59|494.98|489.58|495.04|489.64|494.94|489.54|13
1625925960000|2021-07-10 14:06:00|494.99|489.59|495|489.6|495|489.6|494.99|489.59|2
1625925970000|2021-07-10 14:06:10|494.99|489.59|494.99|489.59|495|489.6|494.97|489.57|10
1625925980000|2021-07-10 14:06:20|494.97|489.57|494.97|489.57|494.99|489.59|494.97|489.57|3
1625925990000|2021-07-10 14:06:30|494.98|489.58|494.92|489.52|494.98|489.58|494.92|489.52|4
1625926000000|2021-07-10 14:06:40|494.9|489.5|494.87|489.47|494.9|489.5|494.87|489.47|4
1625926010000|2021-07-10 14:06:50|494.88|489.48|494.88|489.48|494.88|489.48|494.87|489.47|3
1625926020000|2021-07-10 14:07:00|494.87|489.47|494.85|489.45|494.88|489.48|494.82|489.42|15
1625926030000|2021-07-10 14:07:10|494.86|489.46|494.83|489.43|494.86|489.46|494.82|489.42|5
1625926040000|2021-07-10 14:07:20|494.82|489.42|494.94|489.54|494.94|489.54|494.78|489.38|17
1625926060000|2021-07-10 14:07:40|494.95|489.55|495.06|489.66|495.06|489.66|494.95|489.55|6
1625926070000|2021-07-10 14:07:50|495.05|489.65|495.04|489.64|495.05|489.65|495.03|489.63|4
1625926080000|2021-07-10 14:08:00|495.05|489.65|495.07|489.67|495.07|489.67|495.05|489.65|3
1625926090000|2021-07-10 14:08:10|495.08|489.68|495.07|489.67|495.08|489.68|495.07|489.67|2
1625926100000|2021-07-10 14:08:20|495.06|489.66|495|489.6|495.06|489.66|494.99|489.59|5
1625926110000|2021-07-10 14:08:30|495.01|489.61|495.28|489.88|495.28|489.88|494.99|489.59|11
1625926120000|2021-07-10 14:08:40|495.27|489.87|495.41|490.01|495.41|490.01|495.27|489.87|4
1625926130000|2021-07-10 14:08:50|495.43|490.03|495.45|490.05|495.45|490.05|495.43|490.03|3
1625926140000|2021-07-10 14:09:00|495.46|490.06|495.42|490.02|495.46|490.06|495.41|490.01|8
1625926150000|2021-07-10 14:09:10|495.43|490.03|495.4|490|495.45|490.05|495.4|490|7
1625926160000|2021-07-10 14:09:20|495.39|489.99|495.24|489.84|495.41|490.01|495.24|489.84|24
1625926170000|2021-07-10 14:09:30|495.25|489.85|495.27|489.87|495.27|489.87|495.24|489.84|8
1625926180000|2021-07-10 14:09:40|495.28|489.88|495.29|489.89|495.29|489.89|495.28|489.88|2
1625926190000|2021-07-10 14:09:50|495.27|489.87|495.15|489.75|495.27|489.87|495.15|489.75|12
1625926200000|2021-07-10 14:10:00|495.16|489.76|495.03|489.63|495.16|489.76|494.92|489.52|26
1625926210000|2021-07-10 14:10:10|495.04|489.64|495.13|489.73|495.14|489.74|495.04|489.64|8
1625926220000|2021-07-10 14:10:20|495.11|489.71|495.11|489.71|495.14|489.74|495.1|489.7|7
1625926230000|2021-07-10 14:10:30|495.1|489.7|495.07|489.67|495.11|489.71|495.06|489.66|11
1625926240000|2021-07-10 14:10:40|495.06|489.66|495|489.6|495.06|489.66|495|489.6|10
1625926250000|2021-07-10 14:10:50|494.96|489.56|494.29|488.89|494.97|489.57|494.27|488.87|28
1625926260000|2021-07-10 14:11:00|494.28|488.88|494.55|489.15|494.55|489.15|494.28|488.88|18
1625926270000|2021-07-10 14:11:10|494.54|489.14|494.55|489.15|494.55|489.15|494.54|489.14|8
1625926280000|2021-07-10 14:11:20|494.59|489.19|494.83|489.43|494.84|489.44|494.58|489.18|13
1625926290000|2021-07-10 14:11:30|494.84|489.44|494.52|489.12|494.85|489.45|494.52|489.12|13
1625926300000|2021-07-10 14:11:40|494.53|489.13|494.39|488.99|494.53|489.13|494.21|488.81|23
1625926310000|2021-07-10 14:11:50|494.41|489.01|494.28|488.88|494.41|489.01|494.28|488.88|15
1625926320000|2021-07-10 14:12:00|494.27|488.87|494.07|488.67|494.27|488.87|494.07|488.67|22
1625926330000|2021-07-10 14:12:10|494.05|488.65|493.55|488.15|494.05|488.65|493.49|488.09|25
1625926340000|2021-07-10 14:12:20|493.54|488.14|493.54|488.14|493.65|488.25|493.53|488.13|19
1625926350000|2021-07-10 14:12:30|493.53|488.13|493.5|488.1|493.54|488.14|493.49|488.09|11
1625926360000|2021-07-10 14:12:40|493.49|488.09|493.51|488.11|493.51|488.11|493.4|488|14
1625926370000|2021-07-10 14:12:50|493.52|488.12|493.57|488.17|493.59|488.19|493.51|488.11|23
1625926380000|2021-07-10 14:13:00|493.55|488.15|493.58|488.18|493.58|488.18|493.54|488.14|21
1625926390000|2021-07-10 14:13:10|493.57|488.17|493.56|488.16|493.62|488.22|493.56|488.16|15
1625926400000|2021-07-10 14:13:20|493.57|488.17|493.69|488.29|493.71|488.31|493.57|488.17|15
1625926410000|2021-07-10 14:13:30|493.7|488.3|493.72|488.32|493.74|488.34|493.68|488.28|12
1625926420000|2021-07-10 14:13:40|493.74|488.34|494.02|488.62|494.04|488.64|493.73|488.33|11
1625926430000|2021-07-10 14:13:50|493.99|488.59|493.95|488.55|494.02|488.62|493.95|488.55|16
1625926440000|2021-07-10 14:14:00|493.96|488.56|493.96|488.56|493.97|488.57|493.95|488.55|11
1625926450000|2021-07-10 14:14:10|493.97|488.57|494.02|488.62|494.04|488.64|493.97|488.57|19
1625926460000|2021-07-10 14:14:20|494.01|488.61|494.19|488.79|494.19|488.79|494.01|488.61|9
1625926470000|2021-07-10 14:14:30|494.2|488.8|493.78|488.38|494.22|488.82|493.77|488.37|22
1625926480000|2021-07-10 14:14:40|493.83|488.43|493.79|488.39|493.83|488.43|493.78|488.38|6
1625926490000|2021-07-10 14:14:50|493.76|488.36|493.36|487.96|493.76|488.36|493.36|487.96|22
1625926500000|2021-07-10 14:15:00|493.32|487.92|493.36|487.96|493.4|488|493.31|487.91|13
1625926510000|2021-07-10 14:15:10|493.37|487.97|493.47|488.07|493.51|488.11|493.36|487.96|12
1625926520000|2021-07-10 14:15:20|493.48|488.08|493.54|488.14|493.55|488.15|493.48|488.08|8
1625926530000|2021-07-10 14:15:30|493.53|488.13|493.46|488.06|493.54|488.14|493.43|488.03|20
1625926540000|2021-07-10 14:15:40|493.45|488.05|493.31|487.91|493.46|488.06|493.28|487.88|22
1625926550000|2021-07-10 14:15:50|493.3|487.9|493.31|487.91|493.31|487.91|493.24|487.84|9
1625926560000|2021-07-10 14:16:00|493.32|487.92|493.31|487.91|493.34|487.94|493.31|487.91|9
1625926570000|2021-07-10 14:16:10|493.29|487.89|493.28|487.88|493.33|487.93|493.28|487.88|13
1625926580000|2021-07-10 14:16:20|493.31|487.91|493.4|488|493.4|488|493.3|487.9|16
1625926590000|2021-07-10 14:16:30|493.42|488.02|493.39|487.99|493.46|488.06|493.39|487.99|14
1625926600000|2021-07-10 14:16:40|493.4|488|493.45|488.05|493.45|488.05|493.39|487.99|16
1625926610000|2021-07-10 14:16:50|493.46|488.06|493.74|488.34|493.76|488.36|493.45|488.05|15
1625926620000|2021-07-10 14:17:00|493.72|488.32|493.66|488.26|493.73|488.33|493.66|488.26|16
1625926630000|2021-07-10 14:17:10|493.67|488.27|493.72|488.32|493.73|488.33|493.67|488.27|13
1625926640000|2021-07-10 14:17:20|493.73|488.33|493.94|488.54|493.94|488.54|493.73|488.33|12
1625926650000|2021-07-10 14:17:30|493.96|488.56|494.12|488.72|494.13|488.73|493.96|488.56|17
1625926660000|2021-07-10 14:17:40|494.13|488.73|494.04|488.64|494.13|488.73|494.04|488.64|11
1625926670000|2021-07-10 14:17:50|494.05|488.65|494.11|488.71|494.11|488.71|494.05|488.65|11
1625926680000|2021-07-10 14:18:00|494.12|488.72|494.09|488.69|494.14|488.74|494.07|488.67|14
1625926690000|2021-07-10 14:18:10|494.13|488.73|494.1|488.7|494.13|488.73|494.06|488.66|13
1625926700000|2021-07-10 14:18:20|494.08|488.68|494.07|488.67|494.1|488.7|494.05|488.65|7
1625926710000|2021-07-10 14:18:30|494.09|488.69|494.14|488.74|494.16|488.76|494.09|488.69|14
1625926720000|2021-07-10 14:18:40|494.12|488.72|494.26|488.86|494.27|488.87|494.11|488.71|11
1625926730000|2021-07-10 14:18:50|494.32|488.92|494.59|489.19|494.61|489.21|494.32|488.92|16
1625926740000|2021-07-10 14:19:00|494.58|489.18|494.46|489.06|494.59|489.19|494.46|489.06|15
1625926750000|2021-07-10 14:19:10|494.45|489.05|494.4|489|494.45|489.05|494.34|488.94|22
1625926760000|2021-07-10 14:19:20|494.39|488.99|494.53|489.13|494.53|489.13|494.39|488.99|7
1625926770000|2021-07-10 14:19:30|494.51|489.11|494.52|489.12|494.54|489.14|494.51|489.11|10
1625926780000|2021-07-10 14:19:40|494.53|489.13|494.55|489.15|494.56|489.16|494.5|489.1|7
1625926790000|2021-07-10 14:19:50|494.56|489.16|494.56|489.16|494.56|489.16|494.51|489.11|5
1625926800000|2021-07-10 14:20:00|494.55|489.15|494.76|489.36|494.78|489.38|494.55|489.15|20
1625926810000|2021-07-10 14:20:10|494.77|489.37|494.99|489.59|495.05|489.65|494.77|489.37|21
1625926820000|2021-07-10 14:20:20|494.98|489.58|495|489.6|495.03|489.63|494.95|489.55|14
1625926830000|2021-07-10 14:20:30|495.01|489.61|494.98|489.58|495.01|489.61|494.95|489.55|9
1625926840000|2021-07-10 14:20:40|494.99|489.59|495.06|489.66|495.06|489.66|494.99|489.59|8
1625926850000|2021-07-10 14:20:50|495.05|489.65|495.12|489.72|495.12|489.72|495|489.6|10
1625926860000|2021-07-10 14:21:00|495.13|489.73|495.07|489.67|495.14|489.74|495.07|489.67|11
1625926870000|2021-07-10 14:21:10|495.1|489.7|495.11|489.71|495.12|489.72|495.06|489.66|13
1625926880000|2021-07-10 14:21:20|495.1|489.7|495.12|489.72|495.16|489.76|495.08|489.68|18
1625926890000|2021-07-10 14:21:30|495.15|489.75|495.17|489.77|495.18|489.78|495.14|489.74|15
1625926900000|2021-07-10 14:21:40|495.18|489.78|495.17|489.77|495.18|489.78|495.15|489.75|4
1625926910000|2021-07-10 14:21:50|495.15|489.75|495.16|489.76|495.19|489.79|495.11|489.71|8
1625926920000|2021-07-10 14:22:00|495.14|489.74|495.15|489.75|495.15|489.75|495.14|489.74|2
1625926930000|2021-07-10 14:22:10|495.16|489.76|495.16|489.76|495.16|489.76|495.16|489.76|1
1625926940000|2021-07-10 14:22:20|495.17|489.77|495.1|489.7|495.17|489.77|495.06|489.66|6
1625926950000|2021-07-10 14:22:30|495.11|489.71|495.12|489.72|495.16|489.76|495.11|489.71|9
1625926960000|2021-07-10 14:22:40|495.13|489.73|495.11|489.71|495.16|489.76|495.11|489.71|8
1625926970000|2021-07-10 14:22:50|495.14|489.74|495.14|489.74|495.19|489.79|495.14|489.74|9
1625926980000|2021-07-10 14:23:00|495.16|489.76|495.15|489.75|495.21|489.81|495.12|489.72|20
1625926990000|2021-07-10 14:23:10|495.14|489.74|495.14|489.74|495.14|489.74|495.12|489.72|9
1625927000000|2021-07-10 14:23:20|495.15|489.75|495.12|489.72|495.15|489.75|495.12|489.72|3
1625927010000|2021-07-10 14:23:30|495.13|489.73|495.16|489.76|495.16|489.76|495.13|489.73|4
1625927020000|2021-07-10 14:23:40|495.15|489.75|494.81|489.41|495.15|489.75|494.8|489.4|13
1625927030000|2021-07-10 14:23:50|494.73|489.33|494.44|489.04|494.73|489.33|494.44|489.04|20
1625927040000|2021-07-10 14:24:00|494.45|489.05|494.41|489.01|494.45|489.05|494.4|489|9
1625927050000|2021-07-10 14:24:10|494.42|489.02|494.26|488.86|494.45|489.05|494.26|488.86|18
1625927060000|2021-07-10 14:24:20|494.24|488.84|494.12|488.72|494.25|488.85|494.12|488.72|20
1625927070000|2021-07-10 14:24:30|494.11|488.71|493.98|488.58|494.11|488.71|493.98|488.58|14
1625927080000|2021-07-10 14:24:40|493.99|488.59|493.97|488.57|494.19|488.79|493.96|488.56|21
1625927090000|2021-07-10 14:24:50|493.98|488.58|494.05|488.65|494.05|488.65|493.9|488.5|18
1625927100000|2021-07-10 14:25:00|494.03|488.63|494.07|488.67|494.07|488.67|494.01|488.61|17
1625927110000|2021-07-10 14:25:10|494.1|488.7|494.05|488.65|494.12|488.72|494.04|488.64|11
1625927120000|2021-07-10 14:25:20|494.04|488.64|494.21|488.81|494.21|488.81|494.03|488.63|19
1625927130000|2021-07-10 14:25:30|494.19|488.79|494.09|488.69|494.21|488.81|494.08|488.68|19
1625927140000|2021-07-10 14:25:40|494.08|488.68|494.17|488.77|494.18|488.78|494.08|488.68|9
1625927150000|2021-07-10 14:25:50|494.15|488.75|494.04|488.64|494.15|488.75|494.04|488.64|6
1625927160000|2021-07-10 14:26:00|494.05|488.65|493.97|488.57|494.05|488.65|493.96|488.56|12
1625927170000|2021-07-10 14:26:10|493.98|488.58|493.97|488.57|493.99|488.59|493.96|488.56|7
1625927180000|2021-07-10 14:26:20|493.96|488.56|493.98|488.58|493.98|488.58|493.96|488.56|15
1625927190000|2021-07-10 14:26:30|493.97|488.57|493.93|488.53|493.97|488.57|493.92|488.52|10
1625927200000|2021-07-10 14:26:40|493.95|488.55|493.8|488.4|493.95|488.55|493.79|488.39|19
1625927210000|2021-07-10 14:26:50|493.81|488.41|493.74|488.34|493.84|488.44|493.74|488.34|12
1625927220000|2021-07-10 14:27:00|493.73|488.33|493.74|488.34|493.74|488.34|493.71|488.31|10
1625927230000|2021-07-10 14:27:10|493.77|488.37|493.8|488.4|493.87|488.47|493.73|488.33|20
1625927240000|2021-07-10 14:27:20|493.82|488.42|494.1|488.7|494.1|488.7|493.82|488.42|22
1625927250000|2021-07-10 14:27:30|494.11|488.71|494.19|488.79|494.19|488.79|494.09|488.69|14
1625927260000|2021-07-10 14:27:40|494.2|488.8|494.66|489.26|494.66|489.26|494.2|488.8|22
1625927270000|2021-07-10 14:27:50|494.67|489.27|494.7|489.3|494.7|489.3|494.65|489.25|9
1625927280000|2021-07-10 14:28:00|494.67|489.27|494.53|489.13|494.7|489.3|494.51|489.11|14
1625927290000|2021-07-10 14:28:10|494.55|489.15|494.59|489.19|494.6|489.2|494.55|489.15|10
1625927300000|2021-07-10 14:28:20|494.58|489.18|494.83|489.43|494.83|489.43|494.58|489.18|12
1625927310000|2021-07-10 14:28:30|494.82|489.42|494.82|489.42|494.84|489.44|494.82|489.42|4
1625927320000|2021-07-10 14:28:40|494.81|489.41|494.79|489.39|494.82|489.42|494.79|489.39|7
1625927330000|2021-07-10 14:28:50|494.78|489.38|494.63|489.23|494.78|489.38|494.58|489.18|20
1625927340000|2021-07-10 14:29:00|494.62|489.22|494.57|489.17|494.62|489.22|494.56|489.16|15
1625927350000|2021-07-10 14:29:10|494.58|489.18|494.64|489.24|494.64|489.24|494.56|489.16|17
1625927360000|2021-07-10 14:29:20|494.65|489.25|494.78|489.38|494.82|489.42|494.65|489.25|14
1625927370000|2021-07-10 14:29:30|494.81|489.41|494.75|489.35|494.82|489.42|494.75|489.35|10
1625927380000|2021-07-10 14:29:40|494.76|489.36|494.99|489.59|494.99|489.59|494.76|489.36|18
1625927390000|2021-07-10 14:29:50|494.97|489.57|495.02|489.62|495.02|489.62|494.96|489.56|4
1625927400000|2021-07-10 14:30:00|495.03|489.63|495.25|489.85|495.26|489.86|495.03|489.63|19
1625927410000|2021-07-10 14:30:10|495.27|489.87|495.38|489.98|495.42|490.02|495.26|489.86|9
1625927420000|2021-07-10 14:30:20|495.39|489.99|495.39|489.99|495.4|490|495.33|489.93|25
1625927430000|2021-07-10 14:30:30|495.4|490|495.57|490.17|495.59|490.19|495.38|489.98|17
1625927440000|2021-07-10 14:30:40|495.51|490.11|495.55|490.15|495.55|490.15|495.49|490.09|13
1625927450000|2021-07-10 14:30:50|495.56|490.16|495.55|490.15|495.57|490.17|495.54|490.14|5
1625927460000|2021-07-10 14:31:00|495.54|490.14|495.5|490.1|495.55|490.15|495.47|490.07|13
1625927470000|2021-07-10 14:31:10|495.51|490.11|495.46|490.06|495.52|490.12|495.39|489.99|22
1625927480000|2021-07-10 14:31:20|495.48|490.08|495.56|490.16|495.57|490.17|495.48|490.08|25
1625927490000|2021-07-10 14:31:30|495.53|490.13|495.53|490.13|495.57|490.17|495.53|490.13|10
1625927500000|2021-07-10 14:31:40|495.54|490.14|495.48|490.08|495.56|490.16|495.46|490.06|22
1625927510000|2021-07-10 14:31:50|495.46|490.06|495.49|490.09|495.52|490.12|495.44|490.04|19
1625927520000|2021-07-10 14:32:00|495.5|490.1|495.52|490.12|495.52|490.12|495.5|490.1|7
1625927530000|2021-07-10 14:32:10|495.51|490.11|495.56|490.16|495.56|490.16|495.51|490.11|3
1625927540000|2021-07-10 14:32:20|495.57|490.17|495.58|490.18|495.58|490.18|495.56|490.16|4
1625927550000|2021-07-10 14:32:30|495.57|490.17|495.63|490.23|495.7|490.3|495.57|490.17|18
1625927560000|2021-07-10 14:32:40|495.64|490.24|495.69|490.29|495.69|490.29|495.62|490.22|8
1625927580000|2021-07-10 14:33:00|495.73|490.33|495.73|490.33|495.73|490.33|495.73|490.33|1
1625927590000|2021-07-10 14:33:10|495.74|490.34|495.73|490.33|495.75|490.35|495.73|490.33|12
1625927600000|2021-07-10 14:33:20|495.75|490.35|495.75|490.35|495.75|490.35|495.73|490.33|12
1625927610000|2021-07-10 14:33:30|495.73|490.33|495.71|490.31|495.75|490.35|495.69|490.29|18
1625927620000|2021-07-10 14:33:40|495.72|490.32|495.7|490.3|495.74|490.34|495.7|490.3|14
1625927630000|2021-07-10 14:33:50|495.69|490.29|495.7|490.3|495.73|490.33|495.69|490.29|12
1625927640000|2021-07-10 14:34:00|495.67|490.27|495.6|490.2|495.7|490.3|495.6|490.2|9
1625927650000|2021-07-10 14:34:10|495.61|490.21|495.56|490.16|495.61|490.21|495.56|490.16|7
1625927660000|2021-07-10 14:34:20|495.57|490.17|495.52|490.12|495.57|490.17|495.49|490.09|15
1625927670000|2021-07-10 14:34:30|495.55|490.15|495.59|490.19|495.7|490.3|495.55|490.15|24
1625927680000|2021-07-10 14:34:40|495.58|490.18|495.59|490.19|495.6|490.2|495.58|490.18|6
1625927690000|2021-07-10 14:34:50|495.58|490.18|495.57|490.17|495.58|490.18|495.57|490.17|4
1625927700000|2021-07-10 14:35:00|495.58|490.18|495.74|490.34|495.76|490.36|495.58|490.18|21
1625927710000|2021-07-10 14:35:10|495.75|490.35|495.81|490.41|495.81|490.41|495.75|490.35|14
1625927720000|2021-07-10 14:35:20|495.84|490.44|495.82|490.42|495.86|490.46|495.82|490.42|8
1625927730000|2021-07-10 14:35:30|495.83|490.43|495.83|490.43|495.84|490.44|495.83|490.43|3
1625927740000|2021-07-10 14:35:40|495.82|490.42|495.82|490.42|495.85|490.45|495.82|490.42|9
1625927750000|2021-07-10 14:35:50|495.83|490.43|495.83|490.43|495.86|490.46|495.79|490.39|9
1625927760000|2021-07-10 14:36:00|495.82|490.42|495.81|490.41|495.83|490.43|495.81|490.41|14
1625927770000|2021-07-10 14:36:10|495.75|490.35|495.75|490.35|495.76|490.36|495.74|490.34|11
1625927780000|2021-07-10 14:36:20|495.79|490.39|495.72|490.32|495.79|490.39|495.7|490.3|12
1625927790000|2021-07-10 14:36:30|495.74|490.34|495.84|490.44|495.84|490.44|495.74|490.34|8
1625927800000|2021-07-10 14:36:40|495.83|490.43|495.75|490.35|495.83|490.43|495.74|490.34|14
1625927810000|2021-07-10 14:36:50|495.77|490.37|495.77|490.37|495.77|490.37|495.75|490.35|11
1625927820000|2021-07-10 14:37:00|495.78|490.38|495.82|490.42|495.83|490.43|495.78|490.38|12
1625927830000|2021-07-10 14:37:10|495.81|490.41|495.86|490.46|495.86|490.46|495.81|490.41|7
1625927840000|2021-07-10 14:37:20|495.94|490.54|496.05|490.65|496.08|490.68|495.94|490.54|12
1625927850000|2021-07-10 14:37:30|496.04|490.64|496.03|490.63|496.07|490.67|496.02|490.62|9
1625927860000|2021-07-10 14:37:40|496.06|490.66|496.11|490.71|496.11|490.71|496.01|490.61|15
1625927870000|2021-07-10 14:37:50|496.12|490.72|496.12|490.72|496.15|490.75|496.11|490.71|21
1625927880000|2021-07-10 14:38:00|496.13|490.73|496.11|490.71|496.14|490.74|496.11|490.71|11
1625927890000|2021-07-10 14:38:10|496.12|490.72|496.13|490.73|496.14|490.74|496.11|490.71|11
1625927900000|2021-07-10 14:38:20|496.12|490.72|496.09|490.69|496.13|490.73|496.08|490.68|17
1625927910000|2021-07-10 14:38:30|496.08|490.68|495.93|490.53|496.11|490.71|495.93|490.53|15
1625927920000|2021-07-10 14:38:40|495.92|490.52|495.88|490.48|495.92|490.52|495.88|490.48|9
1625927930000|2021-07-10 14:38:50|495.87|490.47|495.87|490.47|495.91|490.51|495.87|490.47|9
1625927940000|2021-07-10 14:39:00|495.85|490.45|495.84|490.44|495.86|490.46|495.82|490.42|6
1625927950000|2021-07-10 14:39:10|495.83|490.43|495.76|490.36|495.83|490.43|495.75|490.35|8
1625927960000|2021-07-10 14:39:20|495.77|490.37|495.61|490.21|495.77|490.37|495.6|490.2|14
1625927970000|2021-07-10 14:39:30|495.6|490.2|495.5|490.1|495.6|490.2|495.5|490.1|7
1625927980000|2021-07-10 14:39:40|495.48|490.08|495.43|490.03|495.48|490.08|495.43|490.03|11
1625927990000|2021-07-10 14:39:50|495.44|490.04|495.32|489.92|495.44|490.04|495.31|489.91|20
1625928000000|2021-07-10 14:40:00|495.33|489.93|495.48|490.08|495.52|490.12|495.33|489.93|21
1625928010000|2021-07-10 14:40:10|495.55|490.15|495.7|490.3|495.7|490.3|495.55|490.15|15
1625928020000|2021-07-10 14:40:20|495.71|490.31|495.59|490.19|495.73|490.33|495.59|490.19|19
1625928030000|2021-07-10 14:40:30|495.6|490.2|495.68|490.28|495.69|490.29|495.57|490.17|16
1625928040000|2021-07-10 14:40:40|495.66|490.26|495.74|490.34|495.75|490.35|495.65|490.25|16
1625928050000|2021-07-10 14:40:50|495.71|490.31|495.68|490.28|495.72|490.32|495.68|490.28|12
1625928060000|2021-07-10 14:41:00|495.67|490.27|495.66|490.26|495.7|490.3|495.65|490.25|18
1625928070000|2021-07-10 14:41:10|495.65|490.25|495.22|489.82|495.67|490.27|495.22|489.82|18
1625928080000|2021-07-10 14:41:20|495.23|489.83|495.67|490.27|495.67|490.27|495.23|489.83|18
1625928090000|2021-07-10 14:41:30|495.68|490.28|495.67|490.27|495.69|490.29|495.64|490.24|17
1625928100000|2021-07-10 14:41:40|495.69|490.29|495.73|490.33|495.74|490.34|495.68|490.28|17
1625928110000|2021-07-10 14:41:50|495.74|490.34|495.73|490.33|495.75|490.35|495.71|490.31|15
1625928120000|2021-07-10 14:42:00|495.72|490.32|495.81|490.41|495.81|490.41|495.72|490.32|15
1625928130000|2021-07-10 14:42:10|495.8|490.4|495.84|490.44|495.84|490.44|495.79|490.39|10
1625928140000|2021-07-10 14:42:20|495.81|490.41|495.87|490.47|495.87|490.47|495.81|490.41|12
1625928150000|2021-07-10 14:42:30|495.88|490.48|495.71|490.31|495.91|490.51|495.71|490.31|18
1625928160000|2021-07-10 14:42:40|495.69|490.29|495.7|490.3|495.72|490.32|495.67|490.27|20
1625928170000|2021-07-10 14:42:50|495.69|490.29|495.4|490|495.69|490.29|495.4|490|20
1625928180000|2021-07-10 14:43:00|495.43|490.03|495.37|489.97|495.43|490.03|495.36|489.96|17
1625928190000|2021-07-10 14:43:10|495.36|489.96|495.35|489.95|495.37|489.97|495.35|489.95|9
1625928200000|2021-07-10 14:43:20|495.34|489.94|495.18|489.78|495.34|489.94|495.18|489.78|9
1625928210000|2021-07-10 14:43:30|495.17|489.77|494.95|489.55|495.17|489.77|494.94|489.54|12
1625928220000|2021-07-10 14:43:40|494.97|489.57|495.07|489.67|495.07|489.67|494.97|489.57|8
1625928230000|2021-07-10 14:43:50|495.13|489.73|495.26|489.86|495.33|489.93|495.13|489.73|19
1625928240000|2021-07-10 14:44:00|495.27|489.87|495.34|489.94|495.34|489.94|495.27|489.87|15
1625928250000|2021-07-10 14:44:10|495.3|489.9|495.65|490.25|495.65|490.25|495.3|489.9|21
1625928260000|2021-07-10 14:44:20|495.61|490.21|495.55|490.15|495.7|490.3|495.52|490.12|15
1625928270000|2021-07-10 14:44:30|495.54|490.14|495.57|490.17|495.57|490.17|495.5|490.1|20
1625928280000|2021-07-10 14:44:40|495.56|490.16|495.67|490.27|495.67|490.27|495.43|490.03|21
1625928290000|2021-07-10 14:44:50|495.66|490.26|495.76|490.36|495.76|490.36|495.65|490.25|15
1625928300000|2021-07-10 14:45:00|495.75|490.35|495.69|490.29|495.77|490.37|495.67|490.27|17
1625928310000|2021-07-10 14:45:10|495.72|490.32|495.78|490.38|495.79|490.39|495.7|490.3|15
1625928320000|2021-07-10 14:45:20|495.79|490.39|495.77|490.37|495.79|490.39|495.75|490.35|10
1625928330000|2021-07-10 14:45:30|495.76|490.36|495.78|490.38|495.78|490.38|495.75|490.35|9
1625928340000|2021-07-10 14:45:40|495.77|490.37|495.75|490.35|495.77|490.37|495.75|490.35|3
1625928350000|2021-07-10 14:45:50|495.74|490.34|495.75|490.35|495.76|490.36|495.74|490.34|4
1625928360000|2021-07-10 14:46:00|495.74|490.34|495.73|490.33|495.74|490.34|495.72|490.32|6
1625928370000|2021-07-10 14:46:10|495.74|490.34|495.72|490.32|495.74|490.34|495.72|490.32|3
1625928380000|2021-07-10 14:46:20|495.74|490.34|495.73|490.33|495.75|490.35|495.71|490.31|7
1625928390000|2021-07-10 14:46:30|495.72|490.32|495.73|490.33|495.74|490.34|495.7|490.3|10
1625928400000|2021-07-10 14:46:40|495.75|490.35|495.71|490.31|495.75|490.35|495.71|490.31|11
1625928410000|2021-07-10 14:46:50|495.72|490.32|495.72|490.32|495.73|490.33|495.71|490.31|10
1625928420000|2021-07-10 14:47:00|495.73|490.33|495.77|490.37|495.78|490.38|495.73|490.33|14
1625928430000|2021-07-10 14:47:10|495.76|490.36|495.79|490.39|495.79|490.39|495.76|490.36|10
1625928440000|2021-07-10 14:47:20|495.78|490.38|495.76|490.36|495.78|490.38|495.75|490.35|11
1625928450000|2021-07-10 14:47:30|495.77|490.37|495.73|490.33|495.77|490.37|495.72|490.32|10
1625928460000|2021-07-10 14:47:40|495.76|490.36|495.73|490.33|495.76|490.36|495.73|490.33|2
1625928470000|2021-07-10 14:47:50|495.75|490.35|495.74|490.34|495.75|490.35|495.73|490.33|3
1625928480000|2021-07-10 14:48:00|495.75|490.35|495.59|490.19|495.77|490.37|495.58|490.18|23
1625928490000|2021-07-10 14:48:10|495.58|490.18|495.58|490.18|495.6|490.2|495.58|490.18|9
1625928500000|2021-07-10 14:48:20|495.57|490.17|495.44|490.04|495.58|490.18|495.44|490.04|14
1625928520000|2021-07-10 14:48:40|495.43|490.03|494.87|489.47|495.43|490.03|494.87|489.47|26
1625928530000|2021-07-10 14:48:50|494.84|489.44|494.92|489.52|494.94|489.54|494.79|489.39|19
1625928540000|2021-07-10 14:49:00|494.93|489.53|495.07|489.67|495.07|489.67|494.93|489.53|12
1625928550000|2021-07-10 14:49:10|495.09|489.69|495.09|489.69|495.09|489.69|495.05|489.65|15
1625928560000|2021-07-10 14:49:20|495.04|489.64|495.02|489.62|495.06|489.66|495|489.6|15
1625928570000|2021-07-10 14:49:30|495.03|489.63|495.01|489.61|495.04|489.64|495|489.6|9
1625928580000|2021-07-10 14:49:40|495.02|489.62|495.01|489.61|495.03|489.63|495|489.6|11
1625928590000|2021-07-10 14:49:50|495.03|489.63|495.13|489.73|495.13|489.73|495.02|489.62|11
1625928600000|2021-07-10 14:50:00|495.12|489.72|495.1|489.7|495.12|489.72|495.09|489.69|5
1625928610000|2021-07-10 14:50:10|495.12|489.72|495.4|490|495.41|490.01|495.09|489.69|19
1625928620000|2021-07-10 14:50:20|495.36|489.96|495.33|489.93|495.36|489.96|495.28|489.88|21
1625928630000|2021-07-10 14:50:30|495.38|489.98|495.39|489.99|495.39|489.99|495.33|489.93|17
1625928640000|2021-07-10 14:50:40|495.38|489.98|495.52|490.12|495.52|490.12|495.38|489.98|14
1625928650000|2021-07-10 14:50:50|495.53|490.13|495.55|490.15|495.55|490.15|495.52|490.12|8
1625928660000|2021-07-10 14:51:00|495.56|490.16|495.56|490.16|495.56|490.16|495.54|490.14|8
1625928670000|2021-07-10 14:51:10|495.54|490.14|495.67|490.27|495.67|490.27|495.54|490.14|9
1625928680000|2021-07-10 14:51:20|495.68|490.28|495.81|490.41|495.81|490.41|495.68|490.28|8
1625928690000|2021-07-10 14:51:30|495.91|490.51|495.96|490.56|495.97|490.57|495.91|490.51|9
1625928700000|2021-07-10 14:51:40|495.97|490.57|495.9|490.5|496.01|490.61|495.9|490.5|18
1625928710000|2021-07-10 14:51:50|495.91|490.51|495.9|490.5|495.92|490.52|495.89|490.49|9
1625928720000|2021-07-10 14:52:00|495.91|490.51|495.93|490.53|495.96|490.56|495.9|490.5|12
1625928730000|2021-07-10 14:52:10|495.94|490.54|495.99|490.59|495.99|490.59|495.93|490.53|11
1625928740000|2021-07-10 14:52:20|495.98|490.58|495.95|490.55|495.98|490.58|495.91|490.51|15
1625928750000|2021-07-10 14:52:30|495.96|490.56|495.98|490.58|495.98|490.58|495.96|490.56|3
1625928760000|2021-07-10 14:52:40|495.99|490.59|496.13|490.73|496.13|490.73|495.99|490.59|11
1625928770000|2021-07-10 14:52:50|496.14|490.74|496.09|490.69|496.14|490.74|496.09|490.69|18
1625928780000|2021-07-10 14:53:00|496.1|490.7|496.13|490.73|496.14|490.74|496.09|490.69|9
1625928790000|2021-07-10 14:53:10|496.14|490.74|496.17|490.77|496.17|490.77|496.14|490.74|5
1625928800000|2021-07-10 14:53:20|496.19|490.79|496.1|490.7|496.19|490.79|496.1|490.7|12
1625928810000|2021-07-10 14:53:30|496.11|490.71|496.17|490.77|496.17|490.77|496.1|490.7|12
1625928820000|2021-07-10 14:53:40|496.16|490.76|496.16|490.76|496.21|490.81|496.15|490.75|15
1625928830000|2021-07-10 14:53:50|496.18|490.78|496.16|490.76|496.18|490.78|496.16|490.76|11
1625928840000|2021-07-10 14:54:00|496.17|490.77|496.17|490.77|496.18|490.78|496.15|490.75|8
1625928850000|2021-07-10 14:54:10|496.15|490.75|496.33|490.93|496.37|490.97|496.15|490.75|13
1625928860000|2021-07-10 14:54:20|496.32|490.92|496.3|490.9|496.34|490.94|496.3|490.9|10
1625928870000|2021-07-10 14:54:30|496.29|490.89|496.36|490.96|496.39|490.99|496.26|490.86|14
1625928880000|2021-07-10 14:54:40|496.37|490.97|496.35|490.95|496.37|490.97|496.32|490.92|16
1625928890000|2021-07-10 14:54:50|496.33|490.93|496.4|491|496.48|491.08|496.33|490.93|20
1625928900000|2021-07-10 14:55:00|496.42|491.02|496.47|491.07|496.47|491.07|496.4|491|13
1625928910000|2021-07-10 14:55:10|496.5|491.1|496.55|491.15|496.59|491.19|496.5|491.1|13
1625928920000|2021-07-10 14:55:20|496.61|491.21|496.52|491.12|496.61|491.21|496.49|491.09|17
1625928930000|2021-07-10 14:55:30|496.56|491.16|496.64|491.24|496.67|491.27|496.55|491.15|21
1625928940000|2021-07-10 14:55:40|496.65|491.25|496.65|491.25|496.66|491.26|496.63|491.23|10
1625928950000|2021-07-10 14:55:50|496.66|491.26|496.65|491.25|496.66|491.26|496.61|491.21|13
1625928960000|2021-07-10 14:56:00|496.66|491.26|496.7|491.3|496.75|491.35|496.64|491.24|17
1625928970000|2021-07-10 14:56:10|496.69|491.29|496.75|491.35|496.75|491.35|496.69|491.29|6
1625928980000|2021-07-10 14:56:20|496.74|491.34|496.76|491.36|496.77|491.37|496.71|491.31|13
1625928990000|2021-07-10 14:56:30|496.77|491.37|496.72|491.32|496.77|491.37|496.72|491.32|10
1625929000000|2021-07-10 14:56:40|496.73|491.33|496.54|491.14|496.73|491.33|496.53|491.13|19
1625929010000|2021-07-10 14:56:50|496.53|491.13|496.32|490.92|496.53|491.13|496.32|490.92|27
1625929020000|2021-07-10 14:57:00|496.31|490.91|496.44|491.04|496.44|491.04|496.3|490.9|21
1625929030000|2021-07-10 14:57:10|496.43|491.03|496.44|491.04|496.44|491.04|496.36|490.96|20
1625929040000|2021-07-10 14:57:20|496.42|491.02|496.48|491.08|496.51|491.11|496.42|491.02|23
1625929050000|2021-07-10 14:57:30|496.47|491.07|496.52|491.12|496.52|491.12|496.47|491.07|7
1625929060000|2021-07-10 14:57:40|496.53|491.13|496.63|491.23|496.64|491.24|496.53|491.13|20
1625929070000|2021-07-10 14:57:50|496.65|491.25|496.65|491.25|496.65|491.25|496.63|491.23|10
1625929080000|2021-07-10 14:58:00|496.67|491.27|496.78|491.38|496.78|491.38|496.67|491.27|21
1625929090000|2021-07-10 14:58:10|496.81|491.41|496.86|491.46|496.87|491.47|496.81|491.41|11
1625929100000|2021-07-10 14:58:20|496.85|491.45|496.91|491.51|496.92|491.52|496.85|491.45|12
1625929110000|2021-07-10 14:58:30|496.92|491.52|496.91|491.51|496.92|491.52|496.91|491.51|4
1625929120000|2021-07-10 14:58:40|496.9|491.5|496.83|491.43|496.9|491.5|496.83|491.43|12
1625929130000|2021-07-10 14:58:50|496.82|491.42|496.77|491.37|496.83|491.43|496.71|491.31|13
1625929140000|2021-07-10 14:59:00|496.75|491.35|496.75|491.35|496.77|491.37|496.75|491.35|13
1625929150000|2021-07-10 14:59:10|496.74|491.34|496.59|491.19|496.75|491.35|496.59|491.19|21
1625929160000|2021-07-10 14:59:20|496.61|491.21|496.59|491.19|496.61|491.21|496.57|491.17|11
1625929170000|2021-07-10 14:59:30|496.6|491.2|496.56|491.16|496.6|491.2|496.56|491.16|14
1625929180000|2021-07-10 14:59:40|496.57|491.17|496.6|491.2|496.6|491.2|496.54|491.14|13
1625929190000|2021-07-10 14:59:50|496.58|491.18|496.62|491.22|496.62|491.22|496.56|491.16|12
1625929200000|2021-07-10 15:00:00|496.61|491.21|496.63|491.23|496.67|491.27|496.59|491.19|21
1625929210000|2021-07-10 15:00:10|496.64|491.24|496.64|491.24|496.67|491.27|496.63|491.23|15
1625929220000|2021-07-10 15:00:20|496.66|491.26|496.94|491.54|496.96|491.56|496.66|491.26|17
1625929230000|2021-07-10 15:00:30|496.93|491.53|496.86|491.46|496.94|491.54|496.79|491.39|18
1625929240000|2021-07-10 15:00:40|496.87|491.47|496.92|491.52|496.94|491.54|496.87|491.47|12
1625929250000|2021-07-10 15:00:50|496.9|491.5|496.94|491.54|496.94|491.54|496.9|491.5|13
1625929260000|2021-07-10 15:01:00|496.95|491.55|496.95|491.55|496.96|491.56|496.95|491.55|7
1625929280000|2021-07-10 15:01:20|496.9|491.5|496.94|491.54|496.94|491.54|496.9|491.5|3
1625929290000|2021-07-10 15:01:30|496.9|491.5|496.92|491.52|496.94|491.54|496.9|491.5|9
1625929300000|2021-07-10 15:01:40|496.91|491.51|496.89|491.49|496.92|491.52|496.86|491.46|7
1625929310000|2021-07-10 15:01:50|496.9|491.5|496.9|491.5|496.9|491.5|496.9|491.5|1
1625929320000|2021-07-10 15:02:00|496.95|491.55|496.95|491.55|496.98|491.58|496.93|491.53|13
1625929330000|2021-07-10 15:02:10|496.97|491.57|496.95|491.55|496.98|491.58|496.95|491.55|11
1625929340000|2021-07-10 15:02:20|496.92|491.52|496.92|491.52|496.94|491.54|496.87|491.47|17
1625929350000|2021-07-10 15:02:30|496.94|491.54|496.89|491.49|496.94|491.54|496.89|491.49|8
1625929360000|2021-07-10 15:02:40|496.92|491.52|496.93|491.53|496.93|491.53|496.92|491.52|8
1625929370000|2021-07-10 15:02:50|496.9|491.5|496.93|491.53|496.93|491.53|496.88|491.48|18
1625929380000|2021-07-10 15:03:00|496.92|491.52|496.89|491.49|496.93|491.53|496.89|491.49|19
1625929390000|2021-07-10 15:03:10|496.91|491.51|496.92|491.52|496.93|491.53|496.91|491.51|10
1625929400000|2021-07-10 15:03:20|496.93|491.53|496.95|491.55|496.95|491.55|496.93|491.53|11
1625929410000|2021-07-10 15:03:30|496.94|491.54|496.95|491.55|496.96|491.56|496.89|491.49|11
1625929420000|2021-07-10 15:03:40|496.96|491.56|496.95|491.55|496.96|491.56|496.94|491.54|10
1625929430000|2021-07-10 15:03:50|496.94|491.54|496.89|491.49|496.94|491.54|496.89|491.49|4
1625929440000|2021-07-10 15:04:00|496.9|491.5|496.76|491.36|496.9|491.5|496.76|491.36|15
1625929450000|2021-07-10 15:04:10|496.75|491.35|496.49|491.09|496.77|491.37|496.47|491.07|14
1625929460000|2021-07-10 15:04:20|496.56|491.16|496.56|491.16|496.58|491.18|496.54|491.14|10
1625929470000|2021-07-10 15:04:30|496.55|491.15|496.48|491.08|496.55|491.15|496.48|491.08|4
1625929480000|2021-07-10 15:04:40|496.47|491.07|496.11|490.71|496.47|491.07|496.11|490.71|23
1625929490000|2021-07-10 15:04:50|496.09|490.69|495.81|490.41|496.1|490.7|495.79|490.39|22
1625929500000|2021-07-10 15:05:00|495.85|490.45|496.24|490.84|496.24|490.84|495.85|490.45|18
1625929510000|2021-07-10 15:05:10|496.29|490.89|496.43|491.03|496.45|491.05|496.29|490.89|8
1625929520000|2021-07-10 15:05:20|496.41|491.01|496.38|490.98|496.44|491.04|496.38|490.98|10
1625929530000|2021-07-10 15:05:30|496.39|490.99|496.26|490.86|496.39|490.99|496.22|490.82|17
1625929540000|2021-07-10 15:05:40|496.24|490.84|496.28|490.88|496.29|490.89|496.24|490.84|10
1625929550000|2021-07-10 15:05:50|496.3|490.9|496.29|490.89|496.3|490.9|496.27|490.87|15
1625929560000|2021-07-10 15:06:00|496.28|490.88|496.28|490.88|496.3|490.9|496.28|490.88|5
1625929570000|2021-07-10 15:06:10|496.29|490.89|496.3|490.9|496.3|490.9|496.29|490.89|2
1625929580000|2021-07-10 15:06:20|496.28|490.88|496.47|491.07|496.47|491.07|496.28|490.88|11
1625929590000|2021-07-10 15:06:30|496.46|491.06|496.51|491.11|496.51|491.11|496.44|491.04|5
1625929600000|2021-07-10 15:06:40|496.5|491.1|496.65|491.25|496.65|491.25|496.5|491.1|7
1625929610000|2021-07-10 15:06:50|496.66|491.26|496.64|491.24|496.67|491.27|496.63|491.23|14
1625929620000|2021-07-10 15:07:00|496.65|491.25|496.64|491.24|496.66|491.26|496.64|491.24|10
1625929630000|2021-07-10 15:07:10|496.59|491.19|496.49|491.09|496.59|491.19|496.47|491.07|14
1625929640000|2021-07-10 15:07:20|496.47|491.07|496.32|490.92|496.47|491.07|496.28|490.88|15
1625929650000|2021-07-10 15:07:30|496.33|490.93|496.28|490.88|496.34|490.94|496.28|490.88|13
1625929660000|2021-07-10 15:07:40|496.29|490.89|496.27|490.87|496.29|490.89|496.27|490.87|7
1625929670000|2021-07-10 15:07:50|496.28|490.88|496.27|490.87|496.28|490.88|496.27|490.87|10
1625929680000|2021-07-10 15:08:00|496.28|490.88|496.29|490.89|496.3|490.9|496.28|490.88|8
1625929690000|2021-07-10 15:08:10|496.28|490.88|496.28|490.88|496.29|490.89|496.28|490.88|5
1625929700000|2021-07-10 15:08:20|496.29|490.89|496.28|490.88|496.29|490.89|496.28|490.88|2
1625929710000|2021-07-10 15:08:30|496.27|490.87|496.27|490.87|496.28|490.88|496.27|490.87|9
1625929720000|2021-07-10 15:08:40|496.28|490.88|496.28|490.88|496.28|490.88|496.27|490.87|9
1625929730000|2021-07-10 15:08:50|496.27|490.87|496.4|491|496.4|491|496.24|490.84|14
1625929740000|2021-07-10 15:09:00|496.38|490.98|496.29|490.89|496.41|491.01|496.27|490.87|13
1625929750000|2021-07-10 15:09:10|496.28|490.88|496.05|490.65|496.28|490.88|496.05|490.65|13
1625929760000|2021-07-10 15:09:20|496.04|490.64|495.97|490.57|496.04|490.64|495.97|490.57|7
1625929770000|2021-07-10 15:09:30|495.98|490.58|495.75|490.35|496|490.6|495.75|490.35|17
1625929780000|2021-07-10 15:09:40|495.73|490.33|495.74|490.34|495.74|490.34|495.72|490.32|12
1625929790000|2021-07-10 15:09:50|495.73|490.33|495.74|490.34|495.74|490.34|495.73|490.33|16
1625929800000|2021-07-10 15:10:00|495.73|490.33|495.86|490.46|495.9|490.5|495.73|490.33|13
1625929810000|2021-07-10 15:10:10|495.93|490.53|496.14|490.74|496.14|490.74|495.93|490.53|13
1625929820000|2021-07-10 15:10:20|496.2|490.8|496.34|490.94|496.36|490.96|496.2|490.8|12
1625929830000|2021-07-10 15:10:30|496.35|490.95|496.38|490.98|496.38|490.98|496.32|490.92|7
1625929840000|2021-07-10 15:10:40|496.39|490.99|496.37|490.97|496.39|490.99|496.34|490.94|7
1625929850000|2021-07-10 15:10:50|496.38|490.98|496.33|490.93|496.38|490.98|496.33|490.93|4
1625929860000|2021-07-10 15:11:00|496.36|490.96|496.4|491|496.41|491.01|496.36|490.96|16
1625929870000|2021-07-10 15:11:10|496.41|491.01|496.4|491|496.41|491.01|496.4|491|4
1625929880000|2021-07-10 15:11:20|496.35|490.95|496.37|490.97|496.39|490.99|496.35|490.95|5
1625929900000|2021-07-10 15:11:40|496.38|490.98|496.39|490.99|496.4|491|496.37|490.97|5
1625929910000|2021-07-10 15:11:50|496.38|490.98|496.39|490.99|496.39|490.99|496.38|490.98|2
1625929920000|2021-07-10 15:12:00|496.38|490.98|496.4|491|496.4|491|496.35|490.95|5
1625929930000|2021-07-10 15:12:10|496.39|490.99|496.4|491|496.4|491|496.39|490.99|2
1625929940000|2021-07-10 15:12:20|496.42|491.02|496.52|491.12|496.53|491.13|496.42|491.02|8
1625929950000|2021-07-10 15:12:30|496.51|491.11|496.48|491.08|496.52|491.12|496.46|491.06|9
1625929960000|2021-07-10 15:12:40|496.47|491.07|496.47|491.07|496.47|491.07|496.47|491.07|1
1625929970000|2021-07-10 15:12:50|496.48|491.08|496.55|491.15|496.55|491.15|496.48|491.08|6
1625929980000|2021-07-10 15:13:00|496.56|491.16|496.65|491.25|496.69|491.29|496.56|491.16|17
1625929990000|2021-07-10 15:13:10|496.67|491.27|496.66|491.26|496.68|491.28|496.66|491.26|4
1625930000000|2021-07-10 15:13:20|496.67|491.27|496.63|491.23|496.69|491.29|496.63|491.23|10
1625930010000|2021-07-10 15:13:30|496.62|491.22|496.57|491.17|496.63|491.23|496.57|491.17|8
1625930020000|2021-07-10 15:13:40|496.58|491.18|496.45|491.05|496.58|491.18|496.44|491.04|15
1625930030000|2021-07-10 15:13:50|496.44|491.04|496.44|491.04|496.44|491.04|496.44|491.04|1
1625930040000|2021-07-10 15:14:00|496.45|491.05|496.46|491.06|496.49|491.09|496.42|491.02|14
1625930050000|2021-07-10 15:14:10|496.48|491.08|496.52|491.12|496.52|491.12|496.48|491.08|6
1625930060000|2021-07-10 15:14:20|496.48|491.08|496.46|491.06|496.5|491.1|496.43|491.03|10
1625930070000|2021-07-10 15:14:30|496.43|491.03|496.4|491|496.43|491.03|496.38|490.98|14
1625930080000|2021-07-10 15:14:40|496.35|490.95|496.37|490.97|496.39|490.99|496.35|490.95|5
1625930090000|2021-07-10 15:14:50|496.34|490.94|496.48|491.08|496.48|491.08|496.34|490.94|9
1625930100000|2021-07-10 15:15:00|496.47|491.07|496.45|491.05|496.47|491.07|496.4|491|13
1625930110000|2021-07-10 15:15:10|496.42|491.02|496.48|491.08|496.49|491.09|496.41|491.01|13
1625930120000|2021-07-10 15:15:20|496.46|491.06|496.46|491.06|496.47|491.07|496.45|491.05|7
1625930130000|2021-07-10 15:15:30|496.45|491.05|496.45|491.05|496.45|491.05|496.45|491.05|1
1625930140000|2021-07-10 15:15:40|496.46|491.06|496.45|491.05|496.46|491.06|496.45|491.05|4
1625930150000|2021-07-10 15:15:50|496.46|491.06|496.45|491.05|496.46|491.06|496.45|491.05|2
1625930160000|2021-07-10 15:16:00|496.46|491.06|496.61|491.21|496.62|491.22|496.46|491.06|18
1625930170000|2021-07-10 15:16:10|496.59|491.19|496.6|491.2|496.61|491.21|496.59|491.19|5
1625930180000|2021-07-10 15:16:20|496.61|491.21|496.58|491.18|496.61|491.21|496.58|491.18|10
1625930190000|2021-07-10 15:16:30|496.6|491.2|496.56|491.16|496.6|491.2|496.56|491.16|5
1625930200000|2021-07-10 15:16:40|496.58|491.18|496.46|491.06|496.58|491.18|496.45|491.05|13
1625930210000|2021-07-10 15:16:50|496.45|491.05|496.43|491.03|496.46|491.06|496.43|491.03|7
1625930220000|2021-07-10 15:17:00|496.41|491.01|496.41|491.01|496.48|491.08|496.38|490.98|15
1625930230000|2021-07-10 15:17:10|496.39|490.99|496.38|490.98|496.39|490.99|496.38|490.98|4
1625930240000|2021-07-10 15:17:20|496.37|490.97|496.39|490.99|496.4|491|496.37|490.97|5
1625930250000|2021-07-10 15:17:30|496.41|491.01|496.4|491|496.41|491.01|496.39|490.99|8
1625930260000|2021-07-10 15:17:40|496.39|490.99|496.38|490.98|496.39|490.99|496.33|490.93|10
1625930270000|2021-07-10 15:17:50|496.39|490.99|496.38|490.98|496.39|490.99|496.38|490.98|2
1625930280000|2021-07-10 15:18:00|496.39|490.99|496.43|491.03|496.43|491.03|496.38|490.98|10
1625930290000|2021-07-10 15:18:10|496.41|491.01|496.59|491.19|496.6|491.2|496.41|491.01|10
1625930300000|2021-07-10 15:18:20|496.6|491.2|496.6|491.2|496.6|491.2|496.6|491.2|1
1625930320000|2021-07-10 15:18:40|496.61|491.21|496.64|491.24|496.64|491.24|496.61|491.21|2
1625930330000|2021-07-10 15:18:50|496.62|491.22|496.6|491.2|496.63|491.23|496.58|491.18|4
1625930340000|2021-07-10 15:19:00|496.62|491.22|496.62|491.22|496.62|491.22|496.6|491.2|3
1625930350000|2021-07-10 15:19:10|496.68|491.28|496.74|491.34|496.75|491.35|496.68|491.28|3
1625930360000|2021-07-10 15:19:20|496.73|491.33|496.79|491.39|496.79|491.39|496.73|491.33|9
1625930370000|2021-07-10 15:19:30|496.8|491.4|496.74|491.34|496.8|491.4|496.74|491.34|13
1625930380000|2021-07-10 15:19:40|496.73|491.33|496.49|491.09|496.75|491.35|496.49|491.09|14
1625930390000|2021-07-10 15:19:50|496.5|491.1|496.37|490.97|496.5|491.1|496.36|490.96|17
1625930400000|2021-07-10 15:20:00|496.36|490.96|496.34|490.94|496.36|490.96|496.33|490.93|7
1625930410000|2021-07-10 15:20:10|496.32|490.92|496.31|490.91|496.33|490.93|496.31|490.91|9
1625930420000|2021-07-10 15:20:20|496.32|490.92|496.57|491.17|496.57|491.17|496.32|490.92|20
1625930430000|2021-07-10 15:20:30|496.58|491.18|496.61|491.21|496.62|491.22|496.54|491.14|12
1625930440000|2021-07-10 15:20:40|496.6|491.2|496.71|491.31|496.71|491.31|496.58|491.18|14
1625930450000|2021-07-10 15:20:50|496.69|491.29|496.73|491.33|496.75|491.35|496.68|491.28|19
1625930460000|2021-07-10 15:21:00|496.72|491.32|496.73|491.33|496.75|491.35|496.72|491.32|14
1625930470000|2021-07-10 15:21:10|496.72|491.32|496.82|491.42|496.82|491.42|496.72|491.32|10
1625930480000|2021-07-10 15:21:20|496.79|491.39|496.79|491.39|496.8|491.4|496.78|491.38|6
1625930490000|2021-07-10 15:21:30|496.8|491.4|496.78|491.38|496.8|491.4|496.76|491.36|16
1625930500000|2021-07-10 15:21:40|496.8|491.4|496.8|491.4|496.8|491.4|496.79|491.39|5
1625930510000|2021-07-10 15:21:50|496.79|491.39|496.84|491.44|496.84|491.44|496.79|491.39|4
1625930520000|2021-07-10 15:22:00|496.81|491.41|496.61|491.21|496.83|491.43|496.61|491.21|14
1625930530000|2021-07-10 15:22:10|496.62|491.22|496.62|491.22|496.64|491.24|496.59|491.19|13
1625930540000|2021-07-10 15:22:20|496.61|491.21|496.55|491.15|496.62|491.22|496.55|491.15|7
1625930550000|2021-07-10 15:22:30|496.57|491.17|496.56|491.16|496.58|491.18|496.54|491.14|10
1625930560000|2021-07-10 15:22:40|496.55|491.15|496.33|490.93|496.55|491.15|496.33|490.93|7
1625930570000|2021-07-10 15:22:50|496.3|490.9|496.22|490.82|496.3|490.9|496.22|490.82|11
1625930580000|2021-07-10 15:23:00|496.24|490.84|496.52|491.12|496.52|491.12|496.24|490.84|22
1625930590000|2021-07-10 15:23:10|496.54|491.14|496.53|491.13|496.56|491.16|496.53|491.13|13
1625930600000|2021-07-10 15:23:20|496.52|491.12|496.47|491.07|496.52|491.12|496.47|491.07|6
1625930610000|2021-07-10 15:23:30|496.48|491.08|496.51|491.11|496.51|491.11|496.48|491.08|8
1625930620000|2021-07-10 15:23:40|496.5|491.1|496.49|491.09|496.5|491.1|496.48|491.08|9
1625930630000|2021-07-10 15:23:50|496.5|491.1|496.63|491.23|496.67|491.27|496.5|491.1|17
1625930640000|2021-07-10 15:24:00|496.64|491.24|496.64|491.24|496.64|491.24|496.64|491.24|1
1625930660000|2021-07-10 15:24:20|496.58|491.18|496.58|491.18|496.63|491.23|496.58|491.18|9
1625930690000|2021-07-10 15:24:50|496.59|491.19|496.74|491.34|496.74|491.34|496.59|491.19|9
1625930700000|2021-07-10 15:25:00|496.73|491.33|496.84|491.44|496.84|491.44|496.73|491.33|16
1625930710000|2021-07-10 15:25:10|496.85|491.45|496.91|491.51|496.92|491.52|496.85|491.45|11
1625930720000|2021-07-10 15:25:20|496.92|491.52|496.87|491.47|496.92|491.52|496.87|491.47|6
1625930730000|2021-07-10 15:25:30|496.81|491.41|496.77|491.37|496.81|491.41|496.75|491.35|10
1625930740000|2021-07-10 15:25:40|496.79|491.39|496.71|491.31|496.79|491.39|496.68|491.28|10
1625930750000|2021-07-10 15:25:50|496.72|491.32|496.76|491.36|496.76|491.36|496.69|491.29|13
1625930760000|2021-07-10 15:26:00|496.77|491.37|497.02|491.62|497.02|491.62|496.77|491.37|18
1625930770000|2021-07-10 15:26:10|496.99|491.59|497.01|491.61|497.03|491.63|496.98|491.58|11
1625930780000|2021-07-10 15:26:20|497.04|491.64|497.03|491.63|497.04|491.64|497|491.6|9
1625930790000|2021-07-10 15:26:30|497.08|491.68|497.08|491.68|497.11|491.71|497.08|491.68|4
1625930800000|2021-07-10 15:26:40|497.1|491.7|497.17|491.77|497.17|491.77|497.08|491.68|13
1625930810000|2021-07-10 15:26:50|497.18|491.78|497.22|491.82|497.22|491.82|497.17|491.77|11
1625930820000|2021-07-10 15:27:00|497.19|491.79|497.24|491.84|497.25|491.85|497.19|491.79|7
1625930830000|2021-07-10 15:27:10|497.23|491.83|497.36|491.96|497.36|491.96|497.23|491.83|13
1625930840000|2021-07-10 15:27:20|497.35|491.95|497.38|491.98|497.39|491.99|497.35|491.95|7
1625930850000|2021-07-10 15:27:30|497.33|491.93|497.39|491.99|497.41|492.01|497.33|491.93|15
1625930860000|2021-07-10 15:27:40|497.38|491.98|497.39|491.99|497.39|491.99|497.38|491.98|2
1625930870000|2021-07-10 15:27:50|497.38|491.98|497.4|492|497.4|492|497.38|491.98|5
1625930880000|2021-07-10 15:28:00|497.39|491.99|497.32|491.92|497.39|491.99|497.29|491.89|10
1625930890000|2021-07-10 15:28:10|497.31|491.91|497.34|491.94|497.34|491.94|497.31|491.91|6
1625930900000|2021-07-10 15:28:20|497.33|491.93|497.32|491.92|497.33|491.93|497.31|491.91|12
1625930910000|2021-07-10 15:28:30|497.33|491.93|497.34|491.94|497.35|491.95|497.33|491.93|6
1625930920000|2021-07-10 15:28:40|497.35|491.95|497.4|492|497.4|492|497.35|491.95|5
1625930930000|2021-07-10 15:28:50|497.41|492.01|497.47|492.07|497.47|492.07|497.4|492|5
1625930940000|2021-07-10 15:29:00|497.48|492.08|497.76|492.36|497.77|492.37|497.48|492.08|12
1625930950000|2021-07-10 15:29:10|497.77|492.37|497.79|492.39|497.79|492.39|497.75|492.35|7
1625930960000|2021-07-10 15:29:20|497.8|492.4|497.79|492.39|497.82|492.42|497.76|492.36|9
1625930970000|2021-07-10 15:29:30|497.8|492.4|497.84|492.44|497.84|492.44|497.79|492.39|14
1625930980000|2021-07-10 15:29:40|497.85|492.45|497.71|492.31|497.85|492.45|497.61|492.21|14
1625930990000|2021-07-10 15:29:50|497.73|492.33|497.9|492.5|497.91|492.51|497.73|492.33|12
1625931000000|2021-07-10 15:30:00|497.89|492.49|497.82|492.42|497.89|492.49|497.8|492.4|23
1625931010000|2021-07-10 15:30:10|497.83|492.43|497.72|492.32|497.83|492.43|497.69|492.29|19
1625931020000|2021-07-10 15:30:20|497.71|492.31|497.7|492.3|497.74|492.34|497.63|492.23|22
1625931030000|2021-07-10 15:30:30|497.71|492.31|497.74|492.34|497.76|492.36|497.7|492.3|21
1625931040000|2021-07-10 15:30:40|497.73|492.33|497.84|492.44|497.84|492.44|497.73|492.33|19
1625931050000|2021-07-10 15:30:50|497.82|492.42|497.83|492.43|497.85|492.45|497.81|492.41|16
1625931060000|2021-07-10 15:31:00|497.84|492.44|497.92|492.52|497.95|492.55|497.83|492.43|24
1625931070000|2021-07-10 15:31:10|497.9|492.5|497.9|492.5|497.97|492.57|497.9|492.5|11
1625931080000|2021-07-10 15:31:20|497.91|492.51|498.13|492.73|498.2|492.8|497.89|492.49|25
1625931090000|2021-07-10 15:31:30|498.12|492.72|497.94|492.54|498.14|492.74|497.94|492.54|22
1625931100000|2021-07-10 15:31:40|497.93|492.53|498.09|492.69|498.15|492.75|497.93|492.53|23
1625931110000|2021-07-10 15:31:50|498.08|492.68|498.15|492.75|498.15|492.75|498.07|492.67|13
1625931120000|2021-07-10 15:32:00|498.16|492.76|498.32|492.92|498.32|492.92|498.16|492.76|18
1625931130000|2021-07-10 15:32:10|498.3|492.9|498.33|492.93|498.34|492.94|498.3|492.9|7
1625931140000|2021-07-10 15:32:20|498.32|492.92|498.03|492.63|498.33|492.93|497.99|492.59|24
1625931150000|2021-07-10 15:32:30|498.02|492.62|497.94|492.54|498.02|492.62|497.94|492.54|14
1625931160000|2021-07-10 15:32:40|497.93|492.53|497.93|492.53|497.95|492.55|497.93|492.53|7
1625931170000|2021-07-10 15:32:50|497.94|492.54|498.11|492.71|498.12|492.72|497.94|492.54|15
1625931180000|2021-07-10 15:33:00|498.09|492.69|498.27|492.87|498.27|492.87|498.09|492.69|15
1625931190000|2021-07-10 15:33:10|498.25|492.85|498.27|492.87|498.31|492.91|498.25|492.85|19
1625931200000|2021-07-10 15:33:20|498.28|492.88|498.31|492.91|498.32|492.92|498.27|492.87|12
1625931210000|2021-07-10 15:33:30|498.29|492.89|498.26|492.86|498.32|492.92|498.19|492.79|17
1625931220000|2021-07-10 15:33:40|498.27|492.87|498.29|492.89|498.31|492.91|498.26|492.86|9
1625931230000|2021-07-10 15:33:50|498.31|492.91|498.33|492.93|498.33|492.93|498.31|492.91|3
1625931240000|2021-07-10 15:34:00|498.34|492.94|498.39|492.99|498.39|492.99|498.34|492.94|11
1625931250000|2021-07-10 15:34:10|498.38|492.98|498.29|492.89|498.39|492.99|498.29|492.89|18
1625931260000|2021-07-10 15:34:20|498.35|492.95|498.11|492.71|498.35|492.95|498.11|492.71|15
1625931270000|2021-07-10 15:34:30|498.12|492.72|498.14|492.74|498.19|492.79|498.08|492.68|20
1625931280000|2021-07-10 15:34:40|498.18|492.78|498.15|492.75|498.23|492.83|498.15|492.75|20
1625931290000|2021-07-10 15:34:50|498.16|492.76|498.03|492.63|498.16|492.76|498.02|492.62|22
1625931300000|2021-07-10 15:35:00|498.05|492.65|498.28|492.88|498.28|492.88|498.04|492.64|21
1625931310000|2021-07-10 15:35:10|498.3|492.9|498.33|492.93|498.35|492.95|498.3|492.9|15
1625931320000|2021-07-10 15:35:20|498.34|492.94|498.32|492.92|498.36|492.96|498.31|492.91|13
1625931330000|2021-07-10 15:35:30|498.33|492.93|498.34|492.94|498.35|492.95|498.33|492.93|5
1625931340000|2021-07-10 15:35:40|498.33|492.93|498.34|492.94|498.36|492.96|498.33|492.93|10
1625931350000|2021-07-10 15:35:50|498.35|492.95|498.35|492.95|498.36|492.96|498.35|492.95|3
1625931370000|2021-07-10 15:36:10|498.32|492.92|498.15|492.75|498.32|492.92|498.15|492.75|18
1625931380000|2021-07-10 15:36:20|498.16|492.76|498.17|492.77|498.17|492.77|498.16|492.76|2
1625931390000|2021-07-10 15:36:30|498.19|492.79|498.21|492.81|498.21|492.81|498.19|492.79|3
1625931410000|2021-07-10 15:36:50|498.2|492.8|498.21|492.81|498.21|492.81|498.2|492.8|2
1625931420000|2021-07-10 15:37:00|498.19|492.79|498.21|492.81|498.22|492.82|498.19|492.79|14
1625931430000|2021-07-10 15:37:10|498.2|492.8|498.22|492.82|498.25|492.85|498.2|492.8|17
1625931440000|2021-07-10 15:37:20|498.24|492.84|498.22|492.82|498.24|492.84|498.2|492.8|14
1625931450000|2021-07-10 15:37:30|498.21|492.81|498.15|492.75|498.23|492.83|498.15|492.75|15
1625931460000|2021-07-10 15:37:40|498.16|492.76|498.16|492.76|498.2|492.8|498.15|492.75|15
1625931470000|2021-07-10 15:37:50|498.17|492.77|498.17|492.77|498.17|492.77|498.16|492.76|9
1625931480000|2021-07-10 15:38:00|498.16|492.76|498.28|492.88|498.28|492.88|498.16|492.76|8
1625931490000|2021-07-10 15:38:10|498.29|492.89|498.3|492.9|498.32|492.92|498.29|492.89|6
1625931500000|2021-07-10 15:38:20|498.29|492.89|498.33|492.93|498.34|492.94|498.28|492.88|6
1625931510000|2021-07-10 15:38:30|498.34|492.94|498.35|492.95|498.35|492.95|498.34|492.94|2
1625931520000|2021-07-10 15:38:40|498.34|492.94|498.34|492.94|498.34|492.94|498.34|492.94|1
1625931530000|2021-07-10 15:38:50|498.35|492.95|498.34|492.94|498.35|492.95|498.34|492.94|6
1625931540000|2021-07-10 15:39:00|498.35|492.95|498.35|492.95|498.35|492.95|498.35|492.95|1
1625931550000|2021-07-10 15:39:10|498.34|492.94|498.34|492.94|498.34|492.94|498.34|492.94|1
1625931560000|2021-07-10 15:39:20|498.35|492.95|498.23|492.83|498.35|492.95|498.22|492.82|7
1625931570000|2021-07-10 15:39:30|498.22|492.82|498.21|492.81|498.23|492.83|498.2|492.8|5
1625931580000|2021-07-10 15:39:40|498.22|492.82|498.23|492.83|498.23|492.83|498.22|492.82|4
1625931590000|2021-07-10 15:39:50|498.22|492.82|498.23|492.83|498.23|492.83|498.22|492.82|2
1625931600000|2021-07-10 15:40:00|498.22|492.82|498.06|492.66|498.22|492.82|498.01|492.61|13
1625931610000|2021-07-10 15:40:10|498.05|492.65|497.97|492.57|498.06|492.66|497.97|492.57|11
1625931620000|2021-07-10 15:40:20|497.98|492.58|497.97|492.57|497.98|492.58|497.97|492.57|6
1625931630000|2021-07-10 15:40:30|497.98|492.58|497.87|492.47|497.98|492.58|497.87|492.47|7
1625931640000|2021-07-10 15:40:40|497.86|492.46|497.93|492.53|497.97|492.57|497.86|492.46|12
1625931650000|2021-07-10 15:40:50|497.94|492.54|497.95|492.55|497.97|492.57|497.91|492.51|13
1625931660000|2021-07-10 15:41:00|497.93|492.53|497.92|492.52|497.95|492.55|497.9|492.5|26
1625931670000|2021-07-10 15:41:10|497.91|492.51|498.04|492.64|498.06|492.66|497.91|492.51|15
1625931680000|2021-07-10 15:41:20|498.02|492.62|498.07|492.67|498.07|492.67|498.02|492.62|3
1625931690000|2021-07-10 15:41:30|498.06|492.66|498.16|492.76|498.19|492.79|498.04|492.64|12
1625931700000|2021-07-10 15:41:40|498.17|492.77|498.16|492.76|498.18|492.78|498.15|492.75|15
1625931710000|2021-07-10 15:41:50|498.15|492.75|498.15|492.75|498.15|492.75|498.15|492.75|1
1625931720000|2021-07-10 15:42:00|498.14|492.74|498.14|492.74|498.14|492.74|498.12|492.72|3
1625931730000|2021-07-10 15:42:10|498.13|492.73|498.14|492.74|498.15|492.75|498.12|492.72|14
1625931740000|2021-07-10 15:42:20|498.13|492.73|498.13|492.73|498.14|492.74|498.12|492.72|7
1625931750000|2021-07-10 15:42:30|498.12|492.72|498.11|492.71|498.13|492.73|498.1|492.7|9
1625931760000|2021-07-10 15:42:40|498.12|492.72|498.1|492.7|498.12|492.72|498.1|492.7|3
1625931770000|2021-07-10 15:42:50|498.09|492.69|498.09|492.69|498.09|492.69|498.09|492.69|1
1625931780000|2021-07-10 15:43:00|498.1|492.7|498.07|492.67|498.11|492.71|498.07|492.67|12
1625931790000|2021-07-10 15:43:10|498.08|492.68|498.03|492.63|498.08|492.68|498.03|492.63|13
1625931800000|2021-07-10 15:43:20|498.04|492.64|498.04|492.64|498.05|492.65|498.04|492.64|3
1625931810000|2021-07-10 15:43:30|498.03|492.63|498.02|492.62|498.03|492.63|498.02|492.62|2
1625931820000|2021-07-10 15:43:40|498.03|492.63|498.03|492.63|498.03|492.63|498.02|492.62|3
1625931830000|2021-07-10 15:43:50|498|492.6|498|492.6|498.02|492.62|498|492.6|5
1625931840000|2021-07-10 15:44:00|498.03|492.63|498.18|492.78|498.2|492.8|498.02|492.62|13
1625931850000|2021-07-10 15:44:10|498.17|492.77|498.15|492.75|498.18|492.78|498.15|492.75|6
1625931860000|2021-07-10 15:44:20|498.12|492.72|498.07|492.67|498.15|492.75|498.01|492.61|18
1625931870000|2021-07-10 15:44:30|498.08|492.68|498.07|492.67|498.08|492.68|498.07|492.67|6
1625931880000|2021-07-10 15:44:40|498.08|492.68|498.15|492.75|498.15|492.75|498.06|492.66|13
1625931890000|2021-07-10 15:44:50|498.14|492.74|498.15|492.75|498.16|492.76|498.1|492.7|9
1625931900000|2021-07-10 15:45:00|498.16|492.76|498.21|492.81|498.21|492.81|498.16|492.76|7
1625931910000|2021-07-10 15:45:10|498.2|492.8|498.19|492.79|498.2|492.8|498.17|492.77|12
1625931920000|2021-07-10 15:45:20|498.16|492.76|498.18|492.78|498.19|492.79|498.15|492.75|12
1625931930000|2021-07-10 15:45:30|498.19|492.79|498.2|492.8|498.2|492.8|498.18|492.78|6
1625931940000|2021-07-10 15:45:40|498.19|492.79|498.37|492.97|498.37|492.97|498.19|492.79|7
1625931950000|2021-07-10 15:45:50|498.38|492.98|498.36|492.96|498.43|493.03|498.35|492.95|15
1625931960000|2021-07-10 15:46:00|498.35|492.95|498.22|492.82|498.35|492.95|498.2|492.8|20
1625931970000|2021-07-10 15:46:10|498.16|492.76|498.13|492.73|498.16|492.76|498.12|492.72|8
1625931980000|2021-07-10 15:46:20|498.14|492.74|498.02|492.62|498.14|492.74|498.02|492.62|20
1625931990000|2021-07-10 15:46:30|498.01|492.61|497.97|492.57|498.03|492.63|497.97|492.57|16
1625932000000|2021-07-10 15:46:40|497.92|492.52|497.86|492.46|497.92|492.52|497.83|492.43|11
1625932010000|2021-07-10 15:46:50|497.83|492.43|497.94|492.54|497.97|492.57|497.82|492.42|12
1625932020000|2021-07-10 15:47:00|497.95|492.55|498.14|492.74|498.16|492.76|497.94|492.54|15
1625932030000|2021-07-10 15:47:10|498.17|492.77|498.11|492.71|498.17|492.77|498.09|492.69|8
1625932040000|2021-07-10 15:47:20|498.12|492.72|498.12|492.72|498.15|492.75|498.12|492.72|9
1625932050000|2021-07-10 15:47:30|498.11|492.71|498.11|492.71|498.12|492.72|498.11|492.71|5
1625932060000|2021-07-10 15:47:40|498.12|492.72|498.12|492.72|498.12|492.72|498.11|492.71|5
1625932070000|2021-07-10 15:47:50|498.11|492.71|498.1|492.7|498.12|492.72|498.1|492.7|4
1625932080000|2021-07-10 15:48:00|498.12|492.72|498.18|492.78|498.18|492.78|498.11|492.71|13
1625932090000|2021-07-10 15:48:10|498.2|492.8|498.24|492.84|498.25|492.85|498.2|492.8|7
1625932100000|2021-07-10 15:48:20|498.25|492.85|498.29|492.89|498.29|492.89|498.24|492.84|5
1625932140000|2021-07-10 15:49:00|498.3|492.9|498.29|492.89|498.3|492.9|498.29|492.89|4
1625932150000|2021-07-10 15:49:10|498.28|492.88|498.16|492.76|498.28|492.88|498.14|492.74|6
1625932160000|2021-07-10 15:49:20|498.09|492.69|498.02|492.62|498.09|492.69|498.02|492.62|16
1625932170000|2021-07-10 15:49:30|498.03|492.63|497.99|492.59|498.03|492.63|497.99|492.59|7
1625932180000|2021-07-10 15:49:40|498|492.6|497.86|492.46|498|492.6|497.86|492.46|16
1625932190000|2021-07-10 15:49:50|497.85|492.45|497.76|492.36|497.85|492.45|497.66|492.26|20
1625932200000|2021-07-10 15:50:00|497.75|492.35|497.76|492.36|497.78|492.38|497.64|492.24|16
1625932210000|2021-07-10 15:50:10|497.75|492.35|497.7|492.3|497.75|492.35|497.7|492.3|7
1625932220000|2021-07-10 15:50:20|497.71|492.31|497.97|492.57|497.97|492.57|497.71|492.31|11
1625932230000|2021-07-10 15:50:30|497.99|492.59|498.14|492.74|498.14|492.74|497.99|492.59|12
1625932240000|2021-07-10 15:50:40|498.13|492.73|498.13|492.73|498.14|492.74|498.13|492.73|3
1625932250000|2021-07-10 15:50:50|498.14|492.74|498.31|492.91|498.31|492.91|498.14|492.74|9
1625932260000|2021-07-10 15:51:00|498.34|492.94|498.3|492.9|498.37|492.97|498.3|492.9|8
1625932270000|2021-07-10 15:51:10|498.29|492.89|498.38|492.98|498.39|492.99|498.27|492.87|18
1625932280000|2021-07-10 15:51:20|498.39|492.99|498.36|492.96|498.4|493|498.36|492.96|9
1625932290000|2021-07-10 15:51:30|498.35|492.95|498.29|492.89|498.36|492.96|498.29|492.89|7
1625932300000|2021-07-10 15:51:40|498.3|492.9|498.31|492.91|498.31|492.91|498.3|492.9|4
1625932310000|2021-07-10 15:51:50|498.33|492.93|498.33|492.93|498.33|492.93|498.32|492.92|9
1625932320000|2021-07-10 15:52:00|498.32|492.92|498.53|493.13|498.53|493.13|498.32|492.92|15
1625932330000|2021-07-10 15:52:10|498.54|493.14|498.56|493.16|498.59|493.19|498.54|493.14|7
1625932340000|2021-07-10 15:52:20|498.58|493.18|498.59|493.19|498.59|493.19|498.56|493.16|3
1625932350000|2021-07-10 15:52:30|498.58|493.18|498.59|493.19|498.59|493.19|498.58|493.18|2
1625932360000|2021-07-10 15:52:40|498.62|493.22|498.7|493.3|498.71|493.31|498.62|493.22|8
1625932370000|2021-07-10 15:52:50|498.73|493.33|498.63|493.23|498.73|493.33|498.61|493.21|6
1625932380000|2021-07-10 15:53:00|498.61|493.21|498.62|493.22|498.63|493.23|498.61|493.21|4
1625932390000|2021-07-10 15:53:10|498.61|493.21|498.6|493.2|498.63|493.23|498.59|493.19|13
1625932400000|2021-07-10 15:53:20|498.61|493.21|498.58|493.18|498.62|493.22|498.57|493.17|14
1625932410000|2021-07-10 15:53:30|498.57|493.17|498.44|493.04|498.58|493.18|498.43|493.03|18
1625932420000|2021-07-10 15:53:40|498.45|493.05|498.48|493.08|498.49|493.09|498.45|493.05|13
1625932430000|2021-07-10 15:53:50|498.47|493.07|498.47|493.07|498.48|493.08|498.44|493.04|12
1625932440000|2021-07-10 15:54:00|498.46|493.06|498.43|493.03|498.46|493.06|498.42|493.02|9
1625932450000|2021-07-10 15:54:10|498.44|493.04|498.44|493.04|498.44|493.04|498.44|493.04|1
1625932460000|2021-07-10 15:54:20|498.45|493.05|498.54|493.14|498.57|493.17|498.44|493.04|9
1625932470000|2021-07-10 15:54:30|498.55|493.15|498.66|493.26|498.66|493.26|498.55|493.15|7
1625932480000|2021-07-10 15:54:40|498.63|493.23|498.72|493.32|498.75|493.35|498.63|493.23|14
1625932490000|2021-07-10 15:54:50|498.73|493.33|498.73|493.33|498.8|493.4|498.72|493.32|21
1625932500000|2021-07-10 15:55:00|498.72|493.32|498.53|493.13|498.75|493.35|498.52|493.12|20
1625932510000|2021-07-10 15:55:10|498.54|493.14|498.48|493.08|498.54|493.14|498.46|493.06|6
1625932520000|2021-07-10 15:55:20|498.47|493.07|498.46|493.06|498.47|493.07|498.46|493.06|4
1625932530000|2021-07-10 15:55:30|498.47|493.07|498.47|493.07|498.47|493.07|498.47|493.07|1
1625932540000|2021-07-10 15:55:40|498.48|493.08|498.2|492.8|498.48|493.08|498.2|492.8|10
1625932550000|2021-07-10 15:55:50|498.21|492.81|498.39|492.99|498.39|492.99|498.21|492.81|14
1625932560000|2021-07-10 15:56:00|498.37|492.97|498.38|492.98|498.39|492.99|498.36|492.96|16
1625932570000|2021-07-10 15:56:10|498.37|492.97|498.36|492.96|498.38|492.98|498.35|492.95|6
1625932580000|2021-07-10 15:56:20|498.35|492.95|498.3|492.9|498.36|492.96|498.28|492.88|12
1625932590000|2021-07-10 15:56:30|498.29|492.89|498.38|492.98|498.38|492.98|498.29|492.89|19
1625932600000|2021-07-10 15:56:40|498.36|492.96|498.45|493.05|498.45|493.05|498.36|492.96|19
1625932610000|2021-07-10 15:56:50|498.46|493.06|498.38|492.98|498.46|493.06|498.38|492.98|15
1625932620000|2021-07-10 15:57:00|498.37|492.97|498.36|492.96|498.37|492.97|498.35|492.95|6
1625932630000|2021-07-10 15:57:10|498.37|492.97|498.37|492.97|498.37|492.97|498.35|492.95|5
1625932640000|2021-07-10 15:57:20|498.36|492.96|498.4|493|498.45|493.05|498.35|492.95|12
1625932650000|2021-07-10 15:57:30|498.37|492.97|498.38|492.98|498.41|493.01|498.37|492.97|14
1625932660000|2021-07-10 15:57:40|498.36|492.96|498.35|492.95|498.36|492.96|498.34|492.94|4
1625932670000|2021-07-10 15:57:50|498.36|492.96|498.35|492.95|498.36|492.96|498.34|492.94|5
1625932680000|2021-07-10 15:58:00|498.34|492.94|498.31|492.91|498.35|492.95|498.31|492.91|7
1625932690000|2021-07-10 15:58:10|498.3|492.9|498.27|492.87|498.3|492.9|498.24|492.84|21
1625932700000|2021-07-10 15:58:20|498.26|492.86|498|492.6|498.27|492.87|498|492.6|20
1625932710000|2021-07-10 15:58:30|497.99|492.59|497.92|492.52|497.99|492.59|497.83|492.43|26
1625932720000|2021-07-10 15:58:40|497.91|492.51|497.94|492.54|497.96|492.56|497.88|492.48|23
1625932730000|2021-07-10 15:58:50|497.93|492.53|497.95|492.55|497.96|492.56|497.91|492.51|12
1625932740000|2021-07-10 15:59:00|497.96|492.56|497.94|492.54|497.96|492.56|497.94|492.54|11
1625932750000|2021-07-10 15:59:10|497.95|492.55|498.19|492.79|498.19|492.79|497.93|492.53|16
1625932760000|2021-07-10 15:59:20|498.18|492.78|498.13|492.73|498.18|492.78|498.13|492.73|5
1625932770000|2021-07-10 15:59:30|498.16|492.76|498.1|492.7|498.17|492.77|498.09|492.69|12
1625932780000|2021-07-10 15:59:40|498.12|492.72|498.12|492.72|498.16|492.76|498.12|492.72|9
1625932790000|2021-07-10 15:59:50|498.13|492.73|498.09|492.69|498.13|492.73|498.09|492.69|4
1625932800000|2021-07-10 16:00:00|498.1|492.7|497.96|492.56|498.1|492.7|497.95|492.55|8
1625932810000|2021-07-10 16:00:10|497.95|492.55|498|492.6|498|492.6|497.93|492.53|10
1625932820000|2021-07-10 16:00:20|497.99|492.59|498.03|492.63|498.06|492.66|497.99|492.59|9
1625932830000|2021-07-10 16:00:30|498.02|492.62|498.42|493.02|498.42|493.02|498.02|492.62|14
1625932840000|2021-07-10 16:00:40|498.46|493.06|498.41|493.01|498.55|493.15|498.38|492.98|24
1625932850000|2021-07-10 16:00:50|498.4|493|498.37|492.97|498.41|493.01|498.31|492.91|20
1625932860000|2021-07-10 16:01:00|498.36|492.96|498.34|492.94|498.38|492.98|498.31|492.91|22
1625932870000|2021-07-10 16:01:10|498.33|492.93|497.98|492.58|498.34|492.94|497.98|492.58|23
1625932880000|2021-07-10 16:01:20|498|492.6|498.3|492.9|498.32|492.92|497.99|492.59|22
1625932890000|2021-07-10 16:01:30|498.29|492.89|498.29|492.89|498.3|492.9|498.29|492.89|11
1625932900000|2021-07-10 16:01:40|498.3|492.9|497.99|492.59|498.31|492.91|497.77|492.37|23
1625932910000|2021-07-10 16:01:50|497.98|492.58|497.86|492.46|497.98|492.58|497.73|492.33|25
1625932920000|2021-07-10 16:02:00|497.87|492.47|498.12|492.72|498.12|492.72|497.87|492.47|14
1625932930000|2021-07-10 16:02:10|498.13|492.73|498.12|492.72|498.13|492.73|498.12|492.72|2
1625932940000|2021-07-10 16:02:20|498.11|492.71|498.2|492.8|498.2|492.8|498.11|492.71|10
1625932950000|2021-07-10 16:02:30|498.22|492.82|498.32|492.92|498.32|492.92|498.2|492.8|7
1625932960000|2021-07-10 16:02:40|498.35|492.95|498.47|493.07|498.47|493.07|498.34|492.94|11
1625932970000|2021-07-10 16:02:50|498.46|493.06|498.48|493.08|498.48|493.08|498.43|493.03|17
1625932980000|2021-07-10 16:03:00|498.47|493.07|498.74|493.34|498.74|493.34|498.47|493.07|12
1625932990000|2021-07-10 16:03:10|498.77|493.37|499.02|493.62|499.03|493.63|498.76|493.36|16
1625933000000|2021-07-10 16:03:20|499.01|493.61|498.77|493.37|499.02|493.62|498.77|493.37|19
1625933010000|2021-07-10 16:03:30|498.79|493.39|498.84|493.44|498.84|493.44|498.79|493.39|15
1625933020000|2021-07-10 16:03:40|498.83|493.43|499|493.6|499.02|493.62|498.83|493.43|21
1625933030000|2021-07-10 16:03:50|499.01|493.61|499.09|493.69|499.09|493.69|499.01|493.61|13
1625933040000|2021-07-10 16:04:00|499.08|493.68|499.07|493.67|499.09|493.69|499.04|493.64|17
1625933050000|2021-07-10 16:04:10|499.06|493.66|498.67|493.27|499.06|493.66|498.62|493.22|23
1625933060000|2021-07-10 16:04:20|498.68|493.28|498.44|493.04|498.69|493.29|498.44|493.04|14
1625933070000|2021-07-10 16:04:30|498.45|493.05|498.51|493.11|498.51|493.11|498.44|493.04|11
1625933080000|2021-07-10 16:04:40|498.52|493.12|498.5|493.1|498.52|493.12|498.46|493.06|17
1625933090000|2021-07-10 16:04:50|498.48|493.08|498.62|493.22|498.62|493.22|498.46|493.06|16
1625933100000|2021-07-10 16:05:00|498.61|493.21|498.82|493.42|498.83|493.43|498.61|493.21|16
1625933110000|2021-07-10 16:05:10|498.83|493.43|498.69|493.29|498.83|493.43|498.68|493.28|18
1625933120000|2021-07-10 16:05:20|498.68|493.28|498.68|493.28|498.69|493.29|498.65|493.25|15
1625933130000|2021-07-10 16:05:30|498.69|493.29|498.77|493.37|498.77|493.37|498.68|493.28|13
1625933140000|2021-07-10 16:05:40|498.78|493.38|498.84|493.44|498.85|493.45|498.78|493.38|15
1625933150000|2021-07-10 16:05:50|498.83|493.43|498.76|493.36|498.83|493.43|498.76|493.36|10
1625933160000|2021-07-10 16:06:00|498.74|493.34|498.69|493.29|498.77|493.37|498.69|493.29|17
1625933170000|2021-07-10 16:06:10|498.7|493.3|498.75|493.35|498.76|493.36|498.68|493.28|8
1625933180000|2021-07-10 16:06:20|498.74|493.34|498.4|493|498.75|493.35|498.39|492.99|19
1625933190000|2021-07-10 16:06:30|498.41|493.01|498.48|493.08|498.5|493.1|498.41|493.01|13
1625933200000|2021-07-10 16:06:40|498.45|493.05|498.39|492.99|498.49|493.09|498.39|492.99|15
1625933210000|2021-07-10 16:06:50|498.38|492.98|498.37|492.97|498.38|492.98|498.36|492.96|4
1625933220000|2021-07-10 16:07:00|498.35|492.95|498.35|492.95|498.35|492.95|498.35|492.95|1
1625933230000|2021-07-10 16:07:10|498.29|492.89|498.33|492.93|498.35|492.95|498.26|492.86|14
1625933240000|2021-07-10 16:07:20|498.34|492.94|498.23|492.83|498.34|492.94|498.23|492.83|25
1625933250000|2021-07-10 16:07:30|498.2|492.8|498.24|492.84|498.25|492.85|498.2|492.8|26
1625933260000|2021-07-10 16:07:40|498.23|492.83|498.2|492.8|498.23|492.83|498.18|492.78|16
1625933270000|2021-07-10 16:07:50|498.19|492.79|498.08|492.68|498.19|492.79|498.06|492.66|24
1625933280000|2021-07-10 16:08:00|498.09|492.69|498.24|492.84|498.33|492.93|498.03|492.63|26
1625933290000|2021-07-10 16:08:10|498.22|492.82|498.22|492.82|498.23|492.83|498.2|492.8|13
1625933300000|2021-07-10 16:08:20|498.23|492.83|498.21|492.81|498.37|492.97|498.21|492.81|18
1625933310000|2021-07-10 16:08:30|498.2|492.8|498.19|492.79|498.24|492.84|498.19|492.79|8
1625933320000|2021-07-10 16:08:40|498.2|492.8|498.16|492.76|498.2|492.8|498.14|492.74|7
1625933330000|2021-07-10 16:08:50|498.18|492.78|498.17|492.77|498.18|492.78|498.15|492.75|7
1625933340000|2021-07-10 16:09:00|498.16|492.76|498.18|492.78|498.19|492.79|498.16|492.76|20
1625933350000|2021-07-10 16:09:10|498.17|492.77|498.14|492.74|498.18|492.78|498.12|492.72|16
1625933360000|2021-07-10 16:09:20|498.15|492.75|498.16|492.76|498.16|492.76|498.14|492.74|6
1625933370000|2021-07-10 16:09:30|498.15|492.75|498.15|492.75|498.17|492.77|498.15|492.75|10
1625933380000|2021-07-10 16:09:40|498.16|492.76|498.15|492.75|498.16|492.76|498.15|492.75|10
1625933390000|2021-07-10 16:09:50|498.16|492.76|497.96|492.56|498.16|492.76|497.96|492.56|16
1625933400000|2021-07-10 16:10:00|497.94|492.54|497.89|492.49|497.94|492.54|497.88|492.48|8
1625933410000|2021-07-10 16:10:10|497.9|492.5|497.91|492.51|497.92|492.52|497.89|492.49|14
1625933420000|2021-07-10 16:10:20|497.9|492.5|498.02|492.62|498.03|492.63|497.9|492.5|6
1625933430000|2021-07-10 16:10:30|498.01|492.61|498.01|492.61|498.01|492.61|498.01|492.61|1
1625933440000|2021-07-10 16:10:40|497.99|492.59|497.93|492.53|497.99|492.59|497.91|492.51|11
1625933450000|2021-07-10 16:10:50|497.92|492.52|497.58|492.18|497.92|492.52|497.58|492.18|18
1625933460000|2021-07-10 16:11:00|497.56|492.16|497.7|492.3|497.7|492.3|497.56|492.16|12
1625933470000|2021-07-10 16:11:10|497.72|492.32|497.72|492.32|497.77|492.37|497.7|492.3|14
1625933480000|2021-07-10 16:11:20|497.71|492.31|497.56|492.16|497.71|492.31|497.56|492.16|21
1625933490000|2021-07-10 16:11:30|497.55|492.15|497.54|492.14|497.55|492.15|497.53|492.13|4
1625933500000|2021-07-10 16:11:40|497.55|492.15|497.54|492.14|497.55|492.15|497.54|492.14|2
1625933510000|2021-07-10 16:11:50|497.53|492.13|497.4|492|497.54|492.14|497.4|492|7
1625933520000|2021-07-10 16:12:00|497.42|492.02|497.46|492.06|497.48|492.08|497.41|492.01|13
1625933530000|2021-07-10 16:12:10|497.45|492.05|497.71|492.31|497.72|492.32|497.44|492.04|21
1625933540000|2021-07-10 16:12:20|497.69|492.29|497.68|492.28|497.69|492.29|497.62|492.22|16
1625933550000|2021-07-10 16:12:30|497.69|492.29|497.77|492.37|497.77|492.37|497.68|492.28|17
1625933560000|2021-07-10 16:12:40|497.76|492.36|497.73|492.33|497.76|492.36|497.72|492.32|14
1625933570000|2021-07-10 16:12:50|497.72|492.32|497.43|492.03|497.72|492.32|497.43|492.03|14
1625933580000|2021-07-10 16:13:00|497.44|492.04|497.65|492.25|497.69|492.29|497.43|492.03|22
1625933590000|2021-07-10 16:13:10|497.64|492.24|497.63|492.23|497.65|492.25|497.62|492.22|15
1625933600000|2021-07-10 16:13:20|497.62|492.22|497.63|492.23|497.64|492.24|497.62|492.22|12
1625933610000|2021-07-10 16:13:30|497.62|492.22|497.6|492.2|497.64|492.24|497.59|492.19|9
1625933620000|2021-07-10 16:13:40|497.53|492.13|497.61|492.21|497.62|492.22|497.53|492.13|8
1625933630000|2021-07-10 16:13:50|497.59|492.19|497.57|492.17|497.6|492.2|497.56|492.16|23
1625933640000|2021-07-10 16:14:00|497.56|492.16|497.55|492.15|497.57|492.17|497.54|492.14|12
1625933650000|2021-07-10 16:14:10|497.54|492.14|497.66|492.26|497.66|492.26|497.54|492.14|13
1625933660000|2021-07-10 16:14:20|497.67|492.27|497.69|492.29|497.69|492.29|497.65|492.25|12
1625933670000|2021-07-10 16:14:30|497.7|492.3|497.7|492.3|497.71|492.31|497.66|492.26|17
1625933680000|2021-07-10 16:14:40|497.71|492.31|497.7|492.3|497.71|492.31|497.69|492.29|10
1625933690000|2021-07-10 16:14:50|497.69|492.29|497.66|492.26|497.7|492.3|497.66|492.26|7
1625933700000|2021-07-10 16:15:00|497.68|492.28|497.71|492.31|497.71|492.31|497.68|492.28|12
1625933710000|2021-07-10 16:15:10|497.73|492.33|497.99|492.59|497.99|492.59|497.73|492.33|11
1625933720000|2021-07-10 16:15:20|497.98|492.58|498.03|492.63|498.03|492.63|497.98|492.58|9
1625933730000|2021-07-10 16:15:30|498.02|492.62|498.31|492.91|498.31|492.91|498.02|492.62|11
1625933740000|2021-07-10 16:15:40|498.3|492.9|498.33|492.93|498.33|492.93|498.29|492.89|10
1625933750000|2021-07-10 16:15:50|498.32|492.92|498.17|492.77|498.34|492.94|498.17|492.77|8
1625933760000|2021-07-10 16:16:00|498.15|492.75|498.17|492.77|498.18|492.78|498.13|492.73|10
1625933770000|2021-07-10 16:16:10|498.23|492.83|498.31|492.91|498.31|492.91|498.23|492.83|3
1625933780000|2021-07-10 16:16:20|498.3|492.9|498.3|492.9|498.31|492.91|498.3|492.9|9
1625933790000|2021-07-10 16:16:30|498.31|492.91|498.28|492.88|498.32|492.92|498.28|492.88|10
1625933800000|2021-07-10 16:16:40|498.29|492.89|498.28|492.88|498.29|492.89|498.28|492.88|14
1625933810000|2021-07-10 16:16:50|498.27|492.87|498.28|492.88|498.28|492.88|498.27|492.87|2
1625933820000|2021-07-10 16:17:00|498.29|492.89|498.29|492.89|498.35|492.95|498.26|492.86|14
1625933830000|2021-07-10 16:17:10|498.27|492.87|498.29|492.89|498.29|492.89|498.2|492.8|13
1625933840000|2021-07-10 16:17:20|498.3|492.9|498.28|492.88|498.3|492.9|498.26|492.86|11
1625933850000|2021-07-10 16:17:30|498.29|492.89|498.3|492.9|498.3|492.9|498.26|492.86|9
1625933860000|2021-07-10 16:17:40|498.29|492.89|498.27|492.87|498.29|492.89|498.27|492.87|5
1625933870000|2021-07-10 16:17:50|498.28|492.88|498.29|492.89|498.29|492.89|498.28|492.88|2
1625933880000|2021-07-10 16:18:00|498.26|492.86|498.34|492.94|498.34|492.94|498.26|492.86|6
1625933890000|2021-07-10 16:18:10|498.33|492.93|498.35|492.95|498.37|492.97|498.33|492.93|8
1625933900000|2021-07-10 16:18:20|498.33|492.93|498.34|492.94|498.34|492.94|498.33|492.93|6
1625933910000|2021-07-10 16:18:30|498.33|492.93|498.29|492.89|498.34|492.94|498.27|492.87|12
1625933920000|2021-07-10 16:18:40|498.3|492.9|498.3|492.9|498.3|492.9|498.24|492.84|10
1625933930000|2021-07-10 16:18:50|498.29|492.89|498.29|492.89|498.3|492.9|498.29|492.89|7
1625933940000|2021-07-10 16:19:00|498.28|492.88|498.14|492.74|498.29|492.89|498.14|492.74|14
1625933950000|2021-07-10 16:19:10|498.15|492.75|498.11|492.71|498.15|492.75|498.07|492.67|19
1625933960000|2021-07-10 16:19:20|498.12|492.72|498.11|492.71|498.13|492.73|498.11|492.71|8
1625933970000|2021-07-10 16:19:30|498.13|492.73|498.19|492.79|498.19|492.79|498.11|492.71|16
1625933980000|2021-07-10 16:19:40|498.22|492.82|498.5|493.1|498.5|493.1|498.22|492.82|17
1625933990000|2021-07-10 16:19:50|498.51|493.11|498.49|493.09|498.57|493.17|498.47|493.07|18
1625934000000|2021-07-10 16:20:00|498.5|493.1|498.52|493.12|498.54|493.14|498.5|493.1|17
1625934010000|2021-07-10 16:20:10|498.53|493.13|498.57|493.17|498.57|493.17|498.53|493.13|7
1625934020000|2021-07-10 16:20:20|498.58|493.18|498.73|493.33|498.78|493.38|498.58|493.18|11
1625934030000|2021-07-10 16:20:30|498.71|493.31|498.75|493.35|498.75|493.35|498.71|493.31|11
1625934040000|2021-07-10 16:20:40|498.74|493.34|498.74|493.34|498.75|493.35|498.74|493.34|11
1625934050000|2021-07-10 16:20:50|498.73|493.33|498.75|493.35|498.76|493.36|498.73|493.33|6
1625934060000|2021-07-10 16:21:00|498.76|493.36|498.78|493.38|498.78|493.38|498.76|493.36|2
1625934070000|2021-07-10 16:21:10|498.77|493.37|499.12|493.72|499.12|493.72|498.77|493.37|20
1625934080000|2021-07-10 16:21:20|499.11|493.71|499.2|493.8|499.2|493.8|499.1|493.7|14
1625934090000|2021-07-10 16:21:30|499.21|493.81|499.28|493.88|499.28|493.88|499.21|493.81|3
1625934100000|2021-07-10 16:21:40|499.31|493.91|499.68|494.28|499.73|494.33|499.31|493.91|24
1625934110000|2021-07-10 16:21:50|499.67|494.27|499.57|494.17|499.7|494.3|499.56|494.16|15
1625934120000|2021-07-10 16:22:00|499.56|494.16|499.57|494.17|499.57|494.17|499.55|494.15|8
1625934130000|2021-07-10 16:22:10|499.58|494.18|499.55|494.15|499.6|494.2|499.55|494.15|10
1625934140000|2021-07-10 16:22:20|499.54|494.14|499.51|494.11|499.54|494.14|499.51|494.11|9
1625934150000|2021-07-10 16:22:30|499.49|494.09|499.68|494.28|499.68|494.28|499.23|493.83|22
1625934160000|2021-07-10 16:22:40|499.66|494.26|499.97|494.57|500.13|494.73|499.66|494.26|25
1625934170000|2021-07-10 16:22:50|499.99|494.59|499.76|494.36|500.06|494.66|499.73|494.33|26
1625934180000|2021-07-10 16:23:00|499.75|494.35|500.24|494.84|500.25|494.85|499.75|494.35|27
1625934190000|2021-07-10 16:23:10|500.25|494.85|500.63|495.23|500.67|495.27|500.24|494.84|31
1625934200000|2021-07-10 16:23:20|500.62|495.22|500.53|495.13|500.63|495.23|500.46|495.06|19
1625934210000|2021-07-10 16:23:30|500.51|495.11|500.75|495.35|500.76|495.36|500.51|495.11|18
1625934220000|2021-07-10 16:23:40|500.74|495.34|500.76|495.36|500.78|495.38|500.74|495.34|8
1625934230000|2021-07-10 16:23:50|500.77|495.37|500.71|495.31|500.77|495.37|500.71|495.31|10
1625934240000|2021-07-10 16:24:00|500.72|495.32|500.71|495.31|500.76|495.36|500.67|495.27|11
1625934250000|2021-07-10 16:24:10|500.67|495.27|500.76|495.36|500.77|495.37|500.67|495.27|11
1625934260000|2021-07-10 16:24:20|500.75|495.35|500.55|495.15|500.75|495.35|500.54|495.14|10
1625934270000|2021-07-10 16:24:30|500.59|495.19|500.61|495.21|500.63|495.23|500.56|495.16|15
1625934280000|2021-07-10 16:24:40|500.59|495.19|500.45|495.05|500.59|495.19|500.43|495.03|15
1625934290000|2021-07-10 16:24:50|500.49|495.09|500.65|495.25|500.65|495.25|500.45|495.05|16
1625934300000|2021-07-10 16:25:00|500.71|495.31|500.78|495.38|500.83|495.43|500.69|495.29|17
1625934310000|2021-07-10 16:25:10|500.79|495.39|500.93|495.53|500.98|495.58|500.79|495.39|10
1625934320000|2021-07-10 16:25:20|500.94|495.54|500.86|495.46|500.94|495.54|500.81|495.41|21
1625934330000|2021-07-10 16:25:30|500.85|495.45|500.83|495.43|500.85|495.45|500.82|495.42|7
1625934340000|2021-07-10 16:25:40|500.86|495.46|501|495.6|501.01|495.61|500.86|495.46|16
1625934350000|2021-07-10 16:25:50|500.99|495.59|501.04|495.64|501.04|495.64|500.94|495.54|22
1625934360000|2021-07-10 16:26:00|501.02|495.62|500.97|495.57|501.06|495.66|500.97|495.57|12
1625934370000|2021-07-10 16:26:10|500.98|495.58|501.11|495.71|501.11|495.71|500.93|495.53|13
1625934380000|2021-07-10 16:26:20|501.16|495.76|501.61|496.21|501.68|496.28|501.16|495.76|27
1625934390000|2021-07-10 16:26:30|501.62|496.22|502.39|496.99|502.42|497.02|501.62|496.22|24
1625934400000|2021-07-10 16:26:40|502.41|497.01|502.25|496.85|502.41|497.01|502.22|496.82|26
1625934410000|2021-07-10 16:26:50|502.29|496.89|502.51|497.11|502.52|497.12|502.28|496.88|25
1625934420000|2021-07-10 16:27:00|502.53|497.13|503.1|497.7|503.12|497.72|502.53|497.13|22
1625934430000|2021-07-10 16:27:10|503.12|497.72|503.49|498.09|503.49|498.09|503.11|497.71|25
1625934440000|2021-07-10 16:27:20|503.51|498.11|503.45|498.05|503.51|498.11|503.23|497.83|19
1625934450000|2021-07-10 16:27:30|503.46|498.06|503.72|498.32|503.75|498.35|503.46|498.06|17
1625934460000|2021-07-10 16:27:40|503.73|498.33|503.71|498.31|503.9|498.5|503.65|498.25|25
1625934470000|2021-07-10 16:27:50|503.72|498.32|504.14|498.74|504.34|498.94|503.65|498.25|28
1625934480000|2021-07-10 16:28:00|504.1|498.7|504.12|498.72|504.29|498.89|504.01|498.61|32
1625934490000|2021-07-10 16:28:10|504.09|498.69|504.28|498.88|504.32|498.92|504.03|498.63|22
1625934500000|2021-07-10 16:28:20|504.31|498.91|504.34|498.94|504.34|498.94|504.27|498.87|15
1625934510000|2021-07-10 16:28:30|504.26|498.86|504.42|499.02|504.43|499.03|504.2|498.8|22
1625934520000|2021-07-10 16:28:40|504.41|499.01|504.33|498.93|504.54|499.14|504.33|498.93|23
1625934530000|2021-07-10 16:28:50|504.32|498.92|504.01|498.61|504.32|498.92|504.01|498.61|24
1625934540000|2021-07-10 16:29:00|504|498.6|504.08|498.68|504.11|498.71|503.93|498.53|25
1625934550000|2021-07-10 16:29:10|504.09|498.69|504.29|498.89|504.32|498.92|504.09|498.69|16
1625934560000|2021-07-10 16:29:20|504.28|498.88|504.29|498.89|504.36|498.96|504.21|498.81|14
1625934570000|2021-07-10 16:29:30|504.28|498.88|504.39|498.99|504.39|498.99|504.26|498.86|11
1625934580000|2021-07-10 16:29:40|504.41|499.01|504.42|499.02|504.43|499.03|504.39|498.99|8
1625934590000|2021-07-10 16:29:50|504.43|499.03|504.42|499.02|504.53|499.13|504.42|499.02|14
1625934600000|2021-07-10 16:30:00|504.39|498.99|504.44|499.04|504.45|499.05|504.39|498.99|6
1625934610000|2021-07-10 16:30:10|504.43|499.03|504.48|499.08|504.49|499.09|504.38|498.98|14
1625934620000|2021-07-10 16:30:20|504.52|499.12|504.53|499.13|504.55|499.15|504.47|499.07|12
1625934630000|2021-07-10 16:30:30|504.51|499.11|504.31|498.91|504.51|499.11|504.31|498.91|14
1625934640000|2021-07-10 16:30:40|504.29|498.89|504.21|498.81|504.29|498.89|504.21|498.81|7
1625934650000|2021-07-10 16:30:50|504.22|498.82|504.22|498.82|504.22|498.82|504.21|498.81|9
1625934660000|2021-07-10 16:31:00|504.21|498.81|503.97|498.57|504.22|498.82|503.97|498.57|13
1625934670000|2021-07-10 16:31:10|503.96|498.56|503.5|498.1|503.96|498.56|503.48|498.08|24
1625934680000|2021-07-10 16:31:20|503.51|498.11|503.48|498.08|503.51|498.11|503.48|498.08|6
1625934690000|2021-07-10 16:31:30|503.49|498.09|503.48|498.08|503.49|498.09|503.44|498.04|9
1625934700000|2021-07-10 16:31:40|503.47|498.07|503.39|497.99|503.48|498.08|503.39|497.99|15
1625934710000|2021-07-10 16:31:50|503.4|498|503.44|498.04|503.46|498.06|503.34|497.94|20
1625934720000|2021-07-10 16:32:00|503.45|498.05|503.48|498.08|503.49|498.09|503.39|497.99|18
1625934730000|2021-07-10 16:32:10|503.47|498.07|503.29|497.89|503.49|498.09|503.29|497.89|23
1625934740000|2021-07-10 16:32:20|503.28|497.88|503.03|497.63|503.28|497.88|503.03|497.63|16
1625934750000|2021-07-10 16:32:30|503.02|497.62|502.83|497.43|503.02|497.62|502.75|497.35|19
1625934760000|2021-07-10 16:32:40|502.87|497.47|502.98|497.58|502.99|497.59|502.76|497.36|21
1625934770000|2021-07-10 16:32:50|502.97|497.57|502.8|497.4|502.97|497.57|502.76|497.36|26
1625934780000|2021-07-10 16:33:00|502.82|497.42|502.91|497.51|502.93|497.53|502.81|497.41|20
1625934790000|2021-07-10 16:33:10|502.9|497.5|503|497.6|503.02|497.62|502.9|497.5|18
1625934800000|2021-07-10 16:33:20|502.99|497.59|502.91|497.51|502.99|497.59|502.91|497.51|13
1625934810000|2021-07-10 16:33:30|502.9|497.5|502.89|497.49|502.91|497.51|502.84|497.44|10
1625934820000|2021-07-10 16:33:40|502.86|497.46|502.7|497.3|502.88|497.48|502.7|497.3|12
1625934830000|2021-07-10 16:33:50|502.71|497.31|502.64|497.24|502.75|497.35|502.64|497.24|29
1625934840000|2021-07-10 16:34:00|502.61|497.21|502.38|496.98|502.64|497.24|502.38|496.98|19
1625934850000|2021-07-10 16:34:10|502.37|496.97|502.3|496.9|502.37|496.97|502.3|496.9|22
1625934860000|2021-07-10 16:34:20|502.31|496.91|502.32|496.92|502.32|496.92|502.3|496.9|8
1625934870000|2021-07-10 16:34:30|502.31|496.91|502.31|496.91|502.33|496.93|502.31|496.91|7
1625934880000|2021-07-10 16:34:40|502.3|496.9|502.33|496.93|502.34|496.94|502.29|496.89|21
1625934890000|2021-07-10 16:34:50|502.32|496.92|502.62|497.22|502.67|497.27|502.32|496.92|21
1625934900000|2021-07-10 16:35:00|502.6|497.2|502.31|496.91|502.6|497.2|502.3|496.9|24
1625934910000|2021-07-10 16:35:10|502.33|496.93|502.32|496.92|502.37|496.97|502.32|496.92|13
1625934920000|2021-07-10 16:35:20|502.33|496.93|502.32|496.92|502.34|496.94|502.32|496.92|8
1625934930000|2021-07-10 16:35:30|502.35|496.95|502.28|496.88|502.35|496.95|502.27|496.87|11
1625934940000|2021-07-10 16:35:40|502.29|496.89|502.29|496.89|502.29|496.89|502.28|496.88|15
1625934950000|2021-07-10 16:35:50|502.28|496.88|502.29|496.89|502.31|496.91|502.28|496.88|14
1625934960000|2021-07-10 16:36:00|502.3|496.9|502.38|496.98|502.39|496.99|502.28|496.88|8
1625934970000|2021-07-10 16:36:10|502.32|496.92|502.44|497.04|502.48|497.08|502.28|496.88|12
1625934980000|2021-07-10 16:36:20|502.46|497.06|502.5|497.1|502.5|497.1|502.45|497.05|10
1625934990000|2021-07-10 16:36:30|502.51|497.11|502.61|497.21|502.61|497.21|502.5|497.1|13
1625935000000|2021-07-10 16:36:40|502.62|497.22|502.77|497.37|502.81|497.41|502.59|497.19|16
1625935010000|2021-07-10 16:36:50|502.78|497.38|502.62|497.22|502.78|497.38|502.6|497.2|14
1625935020000|2021-07-10 16:37:00|502.6|497.2|502.6|497.2|502.6|497.2|502.58|497.18|11
1625935030000|2021-07-10 16:37:10|502.61|497.21|502.49|497.09|502.61|497.21|502.48|497.08|11
1625935040000|2021-07-10 16:37:20|502.48|497.08|502.47|497.07|502.49|497.09|502.47|497.07|4
1625935050000|2021-07-10 16:37:30|502.48|497.08|502.38|496.98|502.48|497.08|502.37|496.97|14
1625935060000|2021-07-10 16:37:40|502.39|496.99|502.41|497.01|502.44|497.04|502.38|496.98|14
1625935070000|2021-07-10 16:37:50|502.49|497.09|502.51|497.11|502.6|497.2|502.49|497.09|13
1625935080000|2021-07-10 16:38:00|502.5|497.1|502.57|497.17|502.61|497.21|502.5|497.1|5
1625935090000|2021-07-10 16:38:10|502.59|497.19|502.53|497.13|502.6|497.2|502.53|497.13|9
1625935100000|2021-07-10 16:38:20|502.52|497.12|502.52|497.12|502.53|497.13|502.52|497.12|3
1625935110000|2021-07-10 16:38:30|502.53|497.13|502.53|497.13|502.54|497.14|502.53|497.13|5
1625935120000|2021-07-10 16:38:40|502.54|497.14|502.54|497.14|502.55|497.15|502.53|497.13|13
1625935130000|2021-07-10 16:38:50|502.55|497.15|502.56|497.16|502.57|497.17|502.53|497.13|16
1625935140000|2021-07-10 16:39:00|502.57|497.17|502.56|497.16|502.57|497.17|502.56|497.16|2
1625935150000|2021-07-10 16:39:10|502.55|497.15|502.52|497.12|502.55|497.15|502.51|497.11|5
1625935160000|2021-07-10 16:39:20|502.46|497.06|502.43|497.03|502.46|497.06|502.42|497.02|5
1625935170000|2021-07-10 16:39:30|502.42|497.02|502.41|497.01|502.42|497.02|502.41|497.01|2
1625935180000|2021-07-10 16:39:40|502.36|496.96|502.32|496.92|502.37|496.97|502.31|496.91|5
1625935190000|2021-07-10 16:39:50|502.33|496.93|502.36|496.96|502.43|497.03|502.33|496.93|13
1625935200000|2021-07-10 16:40:00|502.34|496.94|502.26|496.86|502.35|496.95|502.26|496.86|7
1625935210000|2021-07-10 16:40:10|502.25|496.85|502.42|497.02|502.42|497.02|502.25|496.85|12
1625935220000|2021-07-10 16:40:20|502.49|497.09|502.43|497.03|502.5|497.1|502.41|497.01|13
1625935230000|2021-07-10 16:40:30|502.42|497.02|502.34|496.94|502.47|497.07|502.31|496.91|11
1625935240000|2021-07-10 16:40:40|502.33|496.93|502.33|496.93|502.34|496.94|502.33|496.93|3
1625935250000|2021-07-10 16:40:50|502.34|496.94|502.16|496.76|502.35|496.95|502.16|496.76|16
1625935260000|2021-07-10 16:41:00|502.17|496.77|502.17|496.77|502.18|496.78|502.16|496.76|11
1625935270000|2021-07-10 16:41:10|502.18|496.78|502.36|496.96|502.39|496.99|502.16|496.76|15
1625935280000|2021-07-10 16:41:20|502.35|496.95|502.36|496.96|502.46|497.06|502.35|496.95|21
1625935290000|2021-07-10 16:41:30|502.37|496.97|502.39|496.99|502.39|496.99|502.37|496.97|12
1625935300000|2021-07-10 16:41:40|502.37|496.97|502.35|496.95|502.37|496.97|502.35|496.95|7
1625935310000|2021-07-10 16:41:50|502.36|496.96|502.21|496.81|502.36|496.96|502.21|496.81|23
1625935320000|2021-07-10 16:42:00|502.2|496.8|502.12|496.72|502.21|496.81|502.12|496.72|17
1625935330000|2021-07-10 16:42:10|502.11|496.71|502.1|496.7|502.11|496.71|502.08|496.68|10
1625935340000|2021-07-10 16:42:20|502.12|496.72|502.08|496.68|502.12|496.72|502.08|496.68|23
1625935350000|2021-07-10 16:42:30|502.09|496.69|502.09|496.69|502.11|496.71|502.08|496.68|10
1625935360000|2021-07-10 16:42:40|502.07|496.67|502.09|496.69|502.12|496.72|502.07|496.67|7
1625935370000|2021-07-10 16:42:50|502.11|496.71|502.43|497.03|502.43|497.03|502.11|496.71|13
1625935380000|2021-07-10 16:43:00|502.42|497.02|502.51|497.11|502.58|497.18|502.42|497.02|19
1625935390000|2021-07-10 16:43:10|502.52|497.12|502.54|497.14|502.54|497.14|502.52|497.12|2
1625935400000|2021-07-10 16:43:20|502.52|497.12|502.58|497.18|502.58|497.18|502.42|497.02|19
1625935410000|2021-07-10 16:43:30|502.59|497.19|502.59|497.19|502.6|497.2|502.58|497.18|9
1625935420000|2021-07-10 16:43:40|502.6|497.2|502.6|497.2|502.6|497.2|502.59|497.19|13
1625935430000|2021-07-10 16:43:50|502.59|497.19|502.62|497.22|502.69|497.29|502.59|497.19|17
1625935440000|2021-07-10 16:44:00|502.63|497.23|502.63|497.23|502.63|497.23|502.58|497.18|14
1625935450000|2021-07-10 16:44:10|502.62|497.22|502.54|497.14|502.64|497.24|502.54|497.14|16
1625935460000|2021-07-10 16:44:20|502.56|497.16|502.55|497.15|502.57|497.17|502.54|497.14|13
1625935470000|2021-07-10 16:44:30|502.54|497.14|502.46|497.06|502.54|497.14|502.46|497.06|12
1625935480000|2021-07-10 16:44:40|502.49|497.09|502.39|496.99|502.55|497.15|502.39|496.99|18
1625935490000|2021-07-10 16:44:50|502.42|497.02|502.15|496.75|502.42|497.02|502.13|496.73|22
1625935500000|2021-07-10 16:45:00|502.18|496.78|502.1|496.7|502.18|496.78|502.1|496.7|11
1625935510000|2021-07-10 16:45:10|502.09|496.69|501.92|496.52|502.09|496.69|501.92|496.52|16
1625935520000|2021-07-10 16:45:20|501.9|496.5|501.88|496.48|501.9|496.5|501.88|496.48|4
1625935530000|2021-07-10 16:45:30|501.86|496.46|501.86|496.46|501.86|496.46|501.86|496.46|1
1625935540000|2021-07-10 16:45:40|501.85|496.45|501.86|496.46|501.86|496.46|501.85|496.45|4
1625935550000|2021-07-10 16:45:50|501.85|496.45|501.92|496.52|501.94|496.54|501.85|496.45|5
1625935560000|2021-07-10 16:46:00|501.93|496.53|501.96|496.56|501.96|496.56|501.93|496.53|9
1625935570000|2021-07-10 16:46:10|501.97|496.57|502.13|496.73|502.13|496.73|501.97|496.57|11
1625935580000|2021-07-10 16:46:20|502.16|496.76|502.59|497.19|502.62|497.22|502.16|496.76|16
1625935590000|2021-07-10 16:46:30|502.53|497.13|502.54|497.14|502.56|497.16|502.5|497.1|15
1625935600000|2021-07-10 16:46:40|502.53|497.13|502.6|497.2|502.6|497.2|502.52|497.12|12
1625935610000|2021-07-10 16:46:50|502.59|497.19|502.6|497.2|502.62|497.22|502.55|497.15|17
1625935620000|2021-07-10 16:47:00|502.62|497.22|502.6|497.2|502.62|497.22|502.6|497.2|5
1625935630000|2021-07-10 16:47:10|502.61|497.21|502.54|497.14|502.62|497.22|502.49|497.09|9
1625935640000|2021-07-10 16:47:20|502.53|497.13|502.55|497.15|502.56|497.16|502.53|497.13|16
1625935650000|2021-07-10 16:47:30|502.54|497.14|502.53|497.13|502.54|497.14|502.53|497.13|4
1625935660000|2021-07-10 16:47:40|502.5|497.1|502.31|496.91|502.55|497.15|502.31|496.91|22
1625935670000|2021-07-10 16:47:50|502.3|496.9|502.3|496.9|502.33|496.93|502.3|496.9|6
1625935680000|2021-07-10 16:48:00|502.27|496.87|502.28|496.88|502.28|496.88|502.26|496.86|8
1625935690000|2021-07-10 16:48:10|502.29|496.89|502.3|496.9|502.31|496.91|502.28|496.88|8
1625935700000|2021-07-10 16:48:20|502.31|496.91|502.31|496.91|502.31|496.91|502.3|496.9|5
1625935710000|2021-07-10 16:48:30|502.34|496.94|502.41|497.01|502.41|497.01|502.34|496.94|14
1625935720000|2021-07-10 16:48:40|502.42|497.02|502.54|497.14|502.55|497.15|502.41|497.01|12
1625935730000|2021-07-10 16:48:50|502.53|497.13|502.39|496.99|502.54|497.14|502.39|496.99|13
1625935740000|2021-07-10 16:49:00|502.38|496.98|502.33|496.93|502.39|496.99|502.29|496.89|12
1625935750000|2021-07-10 16:49:10|502.32|496.92|502.33|496.93|502.33|496.93|502.32|496.92|4
1625935760000|2021-07-10 16:49:20|502.32|496.92|502.3|496.9|502.37|496.97|502.3|496.9|12
1625935770000|2021-07-10 16:49:30|502.31|496.91|502.41|497.01|502.42|497.02|502.31|496.91|14
1625935780000|2021-07-10 16:49:40|502.4|497|502.44|497.04|502.45|497.05|502.4|497|9
1625935790000|2021-07-10 16:49:50|502.45|497.05|502.45|497.05|502.47|497.07|502.43|497.03|13
1625935800000|2021-07-10 16:50:00|502.47|497.07|502.42|497.02|502.47|497.07|502.41|497.01|12
1625935810000|2021-07-10 16:50:10|502.43|497.03|502.41|497.01|502.43|497.03|502.41|497.01|5
1625935820000|2021-07-10 16:50:20|502.44|497.04|502.41|497.01|502.44|497.04|502.41|497.01|4
1625935830000|2021-07-10 16:50:30|502.42|497.02|502.4|497|502.42|497.02|502.4|497|8
1625935840000|2021-07-10 16:50:40|502.41|497.01|502.15|496.75|502.41|497.01|502.13|496.73|12
1625935850000|2021-07-10 16:50:50|502.14|496.74|502.33|496.93|502.34|496.94|502.14|496.74|24
1625935860000|2021-07-10 16:51:00|502.32|496.92|502.21|496.81|502.32|496.92|502.21|496.81|7
1625935870000|2021-07-10 16:51:10|502.2|496.8|502.2|496.8|502.2|496.8|502.19|496.79|3
1625935880000|2021-07-10 16:51:20|502.19|496.79|502.33|496.93|502.33|496.93|502.19|496.79|10
1625935890000|2021-07-10 16:51:30|502.32|496.92|502.31|496.91|502.34|496.94|502.3|496.9|19
1625935900000|2021-07-10 16:51:40|502.3|496.9|502.3|496.9|502.31|496.91|502.29|496.89|8
1625935910000|2021-07-10 16:51:50|502.29|496.89|502.28|496.88|502.29|496.89|502.28|496.88|12
1625935920000|2021-07-10 16:52:00|502.29|496.89|502.3|496.9|502.32|496.92|502.27|496.87|15
1625935930000|2021-07-10 16:52:10|502.22|496.82|502.13|496.73|502.22|496.82|502.13|496.73|6
1625935940000|2021-07-10 16:52:20|502.14|496.74|502.12|496.72|502.17|496.77|502.12|496.72|11
1625935950000|2021-07-10 16:52:30|502.13|496.73|501.97|496.57|502.15|496.75|501.94|496.54|15
1625935960000|2021-07-10 16:52:40|501.94|496.54|501.94|496.54|501.94|496.54|501.94|496.54|1
1625935970000|2021-07-10 16:52:50|501.95|496.55|501.98|496.58|502.01|496.61|501.95|496.55|10
1625935980000|2021-07-10 16:53:00|501.99|496.59|501.97|496.57|502.03|496.63|501.97|496.57|26
1625935990000|2021-07-10 16:53:10|501.93|496.53|502.03|496.63|502.13|496.73|501.93|496.53|22
1625936000000|2021-07-10 16:53:20|502.04|496.64|501.87|496.47|502.05|496.65|501.85|496.45|15
1625936010000|2021-07-10 16:53:30|501.86|496.46|501.85|496.45|501.87|496.47|501.85|496.45|5
1625936020000|2021-07-10 16:53:40|501.84|496.44|501.85|496.45|501.85|496.45|501.84|496.44|2
1625936030000|2021-07-10 16:53:50|501.76|496.36|501.75|496.35|501.76|496.36|501.74|496.34|8
1625936040000|2021-07-10 16:54:00|501.74|496.34|501.74|496.34|501.76|496.36|501.74|496.34|8
1625936060000|2021-07-10 16:54:20|501.75|496.35|501.74|496.34|501.75|496.35|501.74|496.34|2
1625936070000|2021-07-10 16:54:30|501.71|496.31|501.71|496.31|501.71|496.31|501.71|496.31|1
1625936080000|2021-07-10 16:54:40|501.72|496.32|501.62|496.22|501.72|496.32|501.59|496.19|13
1625936090000|2021-07-10 16:54:50|501.63|496.23|501.62|496.22|501.67|496.27|501.62|496.22|13
1625936100000|2021-07-10 16:55:00|501.61|496.21|501.68|496.28|501.7|496.3|501.61|496.21|16
1625936110000|2021-07-10 16:55:10|501.69|496.29|501.69|496.29|501.69|496.29|501.69|496.29|1
1625936120000|2021-07-10 16:55:20|501.7|496.3|501.27|495.87|501.7|496.3|501.19|495.79|14
1625936130000|2021-07-10 16:55:30|501.28|495.88|501.5|496.1|501.52|496.12|501.26|495.86|22
1625936140000|2021-07-10 16:55:40|501.48|496.08|501.5|496.1|501.5|496.1|501.45|496.05|19
1625936150000|2021-07-10 16:55:50|501.51|496.11|501.4|496|501.51|496.11|501.4|496|10
1625936160000|2021-07-10 16:56:00|501.37|495.97|501.05|495.65|501.38|495.98|501.05|495.65|16
1625936170000|2021-07-10 16:56:10|501.06|495.66|501.08|495.68|501.09|495.69|501.05|495.65|10
1625936180000|2021-07-10 16:56:20|501.09|495.69|501.04|495.64|501.1|495.7|501.04|495.64|9
1625936190000|2021-07-10 16:56:30|501.05|495.65|500.95|495.55|501.08|495.68|500.93|495.53|21
1625936200000|2021-07-10 16:56:40|500.94|495.54|500.93|495.53|500.94|495.54|500.89|495.49|17
1625936210000|2021-07-10 16:56:50|500.92|495.52|500.92|495.52|500.94|495.54|500.89|495.49|14
1625936220000|2021-07-10 16:57:00|500.93|495.53|500.92|495.52|500.93|495.53|500.9|495.5|13
1625936230000|2021-07-10 16:57:10|500.91|495.51|500.93|495.53|500.94|495.54|500.89|495.49|15
1625936240000|2021-07-10 16:57:20|500.94|495.54|501.12|495.72|501.12|495.72|500.93|495.53|14
1625936250000|2021-07-10 16:57:30|501.13|495.73|501.21|495.81|501.21|495.81|501.13|495.73|8
1625936260000|2021-07-10 16:57:40|501.2|495.8|501.17|495.77|501.22|495.82|501.17|495.77|12
1625936270000|2021-07-10 16:57:50|501.16|495.76|501.08|495.68|501.16|495.76|501.08|495.68|9
1625936280000|2021-07-10 16:58:00|501.09|495.69|500.91|495.51|501.09|495.69|500.91|495.51|23
1625936290000|2021-07-10 16:58:10|500.92|495.52|500.83|495.43|500.92|495.52|500.71|495.31|16
1625936300000|2021-07-10 16:58:20|500.84|495.44|500.74|495.34|500.85|495.45|500.72|495.32|8
1625936310000|2021-07-10 16:58:30|500.72|495.32|500.68|495.28|500.74|495.34|500.67|495.27|15
1625936320000|2021-07-10 16:58:40|500.67|495.27|500.63|495.23|500.69|495.29|500.63|495.23|14
1625936330000|2021-07-10 16:58:50|500.64|495.24|500.63|495.23|500.64|495.24|500.63|495.23|2
1625936340000|2021-07-10 16:59:00|500.64|495.24|500.62|495.22|500.65|495.25|500.61|495.21|12
1625936350000|2021-07-10 16:59:10|500.64|495.24|500.6|495.2|500.66|495.26|500.6|495.2|13
1625936360000|2021-07-10 16:59:20|500.61|495.21|500.62|495.22|500.62|495.22|500.6|495.2|9
1625936370000|2021-07-10 16:59:30|500.66|495.26|500.68|495.28|500.68|495.28|500.65|495.25|12
1625936380000|2021-07-10 16:59:40|500.67|495.27|500.66|495.26|500.68|495.28|500.66|495.26|4
1625936390000|2021-07-10 16:59:50|500.65|495.25|500.62|495.22|500.66|495.26|500.62|495.22|3
1625936400000|2021-07-10 17:00:00|500.61|495.21|500.62|495.22|500.63|495.23|500.61|495.21|7
1625936410000|2021-07-10 17:00:10|500.61|495.21|500.6|495.2|500.61|495.21|500.6|495.2|2
1625936420000|2021-07-10 17:00:20|500.55|495.15|500.35|494.95|500.55|495.15|500.33|494.93|11
1625936430000|2021-07-10 17:00:30|500.32|494.92|500.16|494.76|500.32|494.92|500.16|494.76|16
1625936440000|2021-07-10 17:00:40|500.19|494.79|500.2|494.8|500.23|494.83|500.19|494.79|9
1625936450000|2021-07-10 17:00:50|500.17|494.77|500.17|494.77|500.23|494.83|500.16|494.76|16
1625936460000|2021-07-10 17:01:00|500.18|494.78|500.31|494.91|500.32|494.92|500.18|494.78|18
1625936470000|2021-07-10 17:01:10|500.29|494.89|500.35|494.95|500.35|494.95|500.17|494.77|17
1625936480000|2021-07-10 17:01:20|500.36|494.96|500.28|494.88|500.36|494.96|500.22|494.82|18
1625936490000|2021-07-10 17:01:30|500.27|494.87|500.35|494.95|500.35|494.95|500.25|494.85|15
1625936500000|2021-07-10 17:01:40|500.33|494.93|500.28|494.88|500.37|494.97|500.26|494.86|20
1625936510000|2021-07-10 17:01:50|500.27|494.87|500.22|494.82|500.31|494.91|500.19|494.79|26
1625936520000|2021-07-10 17:02:00|500.2|494.8|500.22|494.82|500.25|494.85|500.19|494.79|9
1625936530000|2021-07-10 17:02:10|500.24|494.84|500.01|494.61|500.26|494.86|499.97|494.57|20
1625936540000|2021-07-10 17:02:20|500.02|494.62|500.01|494.61|500.02|494.62|499.94|494.54|21
1625936550000|2021-07-10 17:02:30|500.02|494.62|499.85|494.45|500.02|494.62|499.85|494.45|20
1625936560000|2021-07-10 17:02:40|499.86|494.46|499.65|494.25|499.86|494.46|499.65|494.25|23
1625936570000|2021-07-10 17:02:50|499.64|494.24|499.69|494.29|499.7|494.3|499.64|494.24|20
1625936580000|2021-07-10 17:03:00|499.68|494.28|499.62|494.22|499.68|494.28|499.62|494.22|20
1625936590000|2021-07-10 17:03:10|499.57|494.17|499.31|493.91|499.57|494.17|499.24|493.84|26
1625936600000|2021-07-10 17:03:20|499.3|493.9|499.33|493.93|499.35|493.95|499.3|493.9|19
1625936610000|2021-07-10 17:03:30|499.31|493.91|499.25|493.85|499.31|493.91|499.22|493.82|12
1625936620000|2021-07-10 17:03:40|499.26|493.86|499.19|493.79|499.26|493.86|499.15|493.75|21
1625936630000|2021-07-10 17:03:50|499.2|493.8|499.08|493.68|499.28|493.88|499.04|493.64|29
1625936640000|2021-07-10 17:04:00|499.12|493.72|499.26|493.86|499.27|493.87|499.12|493.72|19
1625936650000|2021-07-10 17:04:10|499.27|493.87|499.18|493.78|499.29|493.89|499.15|493.75|16
1625936660000|2021-07-10 17:04:20|499.2|493.8|499.21|493.81|499.24|493.84|499.18|493.78|13
1625936670000|2021-07-10 17:04:30|499.24|493.84|499.4|494|499.41|494.01|499.24|493.84|16
1625936680000|2021-07-10 17:04:40|499.41|494.01|499.43|494.03|499.43|494.03|499.41|494.01|7
1625936690000|2021-07-10 17:04:50|499.44|494.04|499.44|494.04|499.45|494.05|499.39|493.99|12
1625936700000|2021-07-10 17:05:00|499.43|494.03|499.45|494.05|499.45|494.05|499.43|494.03|7
1625936710000|2021-07-10 17:05:10|499.46|494.06|499.46|494.06|499.46|494.06|499.45|494.05|3
1625936720000|2021-07-10 17:05:20|499.5|494.1|499.49|494.09|499.5|494.1|499.49|494.09|6
1625936730000|2021-07-10 17:05:30|499.51|494.11|499.49|494.09|499.51|494.11|499.48|494.08|6
1625936740000|2021-07-10 17:05:40|499.48|494.08|499.29|493.89|499.5|494.1|499.26|493.86|11
1625936750000|2021-07-10 17:05:50|499.32|493.92|499.23|493.83|499.36|493.96|499.23|493.83|22
1625936760000|2021-07-10 17:06:00|499.24|493.84|499.28|493.88|499.35|493.95|499.24|493.84|12
1625936770000|2021-07-10 17:06:10|499.27|493.87|499.27|493.87|499.31|493.91|499.26|493.86|15
1625936780000|2021-07-10 17:06:20|499.28|493.88|499.05|493.65|499.29|493.89|499.05|493.65|22
1625936790000|2021-07-10 17:06:30|499.06|493.66|499.04|493.64|499.06|493.66|499.01|493.61|11
1625936800000|2021-07-10 17:06:40|499.12|493.72|499.14|493.74|499.17|493.77|499.11|493.71|17
1625936810000|2021-07-10 17:06:50|499.15|493.75|499.16|493.76|499.19|493.79|499.14|493.74|15
1625936820000|2021-07-10 17:07:00|499.18|493.78|499.15|493.75|499.18|493.78|499.15|493.75|6
1625936830000|2021-07-10 17:07:10|499.16|493.76|499.18|493.78|499.18|493.78|499.1|493.7|10
1625936840000|2021-07-10 17:07:20|499.16|493.76|499.18|493.78|499.18|493.78|499.16|493.76|4
1625936850000|2021-07-10 17:07:30|499.17|493.77|499.18|493.78|499.19|493.79|499.17|493.77|5
1625936870000|2021-07-10 17:07:50|499.23|493.83|499.21|493.81|499.23|493.83|499.21|493.81|5
1625936880000|2021-07-10 17:08:00|499.2|493.8|499.24|493.84|499.26|493.86|499.19|493.79|13
1625936890000|2021-07-10 17:08:10|499.22|493.82|499.2|493.8|499.26|493.86|499.2|493.8|14
1625936900000|2021-07-10 17:08:20|499.21|493.81|499.17|493.77|499.22|493.82|499.16|493.76|16
1625936910000|2021-07-10 17:08:30|499.18|493.78|499.17|493.77|499.18|493.78|499.17|493.77|6
1625936920000|2021-07-10 17:08:40|499.11|493.71|499.04|493.64|499.11|493.71|499.03|493.63|11
1625936930000|2021-07-10 17:08:50|499.03|493.63|499.03|493.63|499.04|493.64|499.02|493.62|9
1625936940000|2021-07-10 17:09:00|499.01|493.61|498.65|493.25|499.03|493.63|498.65|493.25|23
1625936950000|2021-07-10 17:09:10|498.67|493.27|498.6|493.2|498.69|493.29|498.57|493.17|17
1625936960000|2021-07-10 17:09:20|498.59|493.19|498.53|493.13|498.61|493.21|498.48|493.08|23
1625936970000|2021-07-10 17:09:30|498.52|493.12|498.48|493.08|498.53|493.13|498.45|493.05|20
1625936980000|2021-07-10 17:09:40|498.46|493.06|498.55|493.15|498.55|493.15|498.46|493.06|26
1625936990000|2021-07-10 17:09:50|498.54|493.14|498.55|493.15|498.56|493.16|498.52|493.12|18
1625937000000|2021-07-10 17:10:00|498.57|493.17|498.69|493.29|498.71|493.31|498.56|493.16|25
1625937010000|2021-07-10 17:10:10|498.68|493.28|498.49|493.09|498.69|493.29|498.48|493.08|17
1625937020000|2021-07-10 17:10:20|498.48|493.08|498.42|493.02|498.5|493.1|498.41|493.01|13
1625937030000|2021-07-10 17:10:30|498.43|493.03|498.38|492.98|498.43|493.03|498.38|492.98|9
1625937040000|2021-07-10 17:10:40|498.33|492.93|498.19|492.79|498.34|492.94|498.19|492.79|11
1625937050000|2021-07-10 17:10:50|498.17|492.77|498.07|492.67|498.19|492.79|498.06|492.66|14
1625937060000|2021-07-10 17:11:00|498.03|492.63|497.75|492.35|498.06|492.66|497.72|492.32|17
1625937070000|2021-07-10 17:11:10|497.74|492.34|497.68|492.28|497.77|492.37|497.66|492.26|18
1625937080000|2021-07-10 17:11:20|497.6|492.2|497.57|492.17|497.6|492.2|497.55|492.15|10
1625937090000|2021-07-10 17:11:30|497.56|492.16|497.5|492.1|497.57|492.17|497.49|492.09|16
1625937100000|2021-07-10 17:11:40|497.49|492.09|496.83|491.43|497.49|492.09|496.83|491.43|23
1625937110000|2021-07-10 17:11:50|496.82|491.42|496.19|490.79|496.82|491.42|496.17|490.77|24
1625937120000|2021-07-10 17:12:00|496.22|490.82|495.75|490.35|496.23|490.83|495.75|490.35|18
1625937130000|2021-07-10 17:12:10|495.73|490.33|494.65|489.25|495.73|490.33|494.63|489.23|37
1625937140000|2021-07-10 17:12:20|494.69|489.29|495.2|489.8|495.2|489.8|494.54|489.14|28
1625937150000|2021-07-10 17:12:30|495.23|489.83|495.21|489.81|495.43|490.03|495.06|489.66|30
1625937160000|2021-07-10 17:12:40|495.23|489.83|495.18|489.78|495.33|489.93|495.11|489.71|32
1625937170000|2021-07-10 17:12:50|495.22|489.82|495.14|489.74|495.23|489.83|495.14|489.74|16
1625937180000|2021-07-10 17:13:00|495.16|489.76|495.13|489.73|495.3|489.9|495.13|489.73|23
1625937190000|2021-07-10 17:13:10|495.11|489.71|495.26|489.86|495.32|489.92|495.1|489.7|27
1625937200000|2021-07-10 17:13:20|495.24|489.84|495.27|489.87|495.27|489.87|495.18|489.78|22
1625937210000|2021-07-10 17:13:30|495.28|489.88|495.49|490.09|495.5|490.1|495.25|489.85|20
1625937220000|2021-07-10 17:13:40|495.5|490.1|495.42|490.02|495.5|490.1|495.37|489.97|20
1625937230000|2021-07-10 17:13:50|495.41|490.01|495.08|489.68|495.42|490.02|495.08|489.68|25
1625937240000|2021-07-10 17:14:00|495.09|489.69|494.96|489.56|495.15|489.75|494.96|489.56|19
1625937250000|2021-07-10 17:14:10|494.91|489.51|494.56|489.16|494.92|489.52|494.56|489.16|21
1625937260000|2021-07-10 17:14:20|494.53|489.13|494.12|488.72|494.53|489.13|494.12|488.72|18
1625937270000|2021-07-10 17:14:30|494.1|488.7|494.04|488.64|494.29|488.89|494.04|488.64|24
1625937280000|2021-07-10 17:14:40|494.03|488.63|494|488.6|494.2|488.8|493.98|488.58|26
1625937290000|2021-07-10 17:14:50|494.01|488.61|494.15|488.75|494.22|488.82|494.01|488.61|25
1625937300000|2021-07-10 17:15:00|494.16|488.76|494.19|488.79|494.39|488.99|494.16|488.76|24
1625937310000|2021-07-10 17:15:10|494.2|488.8|494.08|488.68|494.24|488.84|493.99|488.59|24
1625937320000|2021-07-10 17:15:20|494.01|488.61|493.73|488.33|494.04|488.64|493.73|488.33|28
1625937330000|2021-07-10 17:15:30|493.72|488.32|493.53|488.13|493.74|488.34|493.53|488.13|25
1625937340000|2021-07-10 17:15:40|493.57|488.17|493.43|488.03|493.57|488.17|493.28|487.88|27
1625937350000|2021-07-10 17:15:50|493.42|488.02|493.36|487.96|493.55|488.15|493.35|487.95|16
1625937360000|2021-07-10 17:16:00|493.34|487.94|492.77|487.37|493.37|487.97|492.58|487.18|30
1625937370000|2021-07-10 17:16:10|492.71|487.31|492|486.6|492.77|487.37|492|486.6|30
1625937380000|2021-07-10 17:16:20|492.02|486.62|491.69|486.29|492.03|486.63|491.67|486.27|18
1625937390000|2021-07-10 17:16:30|491.68|486.28|492.08|486.68|492.08|486.68|491.63|486.23|20
1625937400000|2021-07-10 17:16:40|492.09|486.69|492.1|486.7|492.11|486.71|492.06|486.66|18
1625937410000|2021-07-10 17:16:50|492.15|486.75|492.16|486.76|492.17|486.77|492.15|486.75|3
1625937420000|2021-07-10 17:17:00|492.17|486.77|492.54|487.14|492.75|487.35|492.16|486.76|20
1625937430000|2021-07-10 17:17:10|492.53|487.13|492.28|486.88|492.6|487.2|492.27|486.87|26
1625937440000|2021-07-10 17:17:20|492.29|486.89|492.72|487.32|492.8|487.4|492.24|486.84|30
1625937450000|2021-07-10 17:17:30|492.69|487.29|492.41|487.01|492.69|487.29|492.32|486.92|27
1625937460000|2021-07-10 17:17:40|492.39|486.99|492.48|487.08|492.48|487.08|492.32|486.92|23
1625937470000|2021-07-10 17:17:50|492.49|487.09|492.45|487.05|492.49|487.09|492.4|487|16
1625937480000|2021-07-10 17:18:00|492.47|487.07|492.85|487.45|492.85|487.45|492.38|486.98|22
1625937490000|2021-07-10 17:18:10|492.86|487.46|492.5|487.1|492.9|487.5|492.41|487.01|25
1625937500000|2021-07-10 17:18:20|492.3|486.9|492.64|487.24|492.65|487.25|492.3|486.9|27
1625937510000|2021-07-10 17:18:30|492.66|487.26|492.5|487.1|492.73|487.33|492.48|487.08|18
1625937520000|2021-07-10 17:18:40|492.48|487.08|492.29|486.89|492.48|487.08|492.27|486.87|20
1625937530000|2021-07-10 17:18:50|492.28|486.88|492.34|486.94|492.34|486.94|492.28|486.88|13
1625937540000|2021-07-10 17:19:00|492.35|486.95|492.36|486.96|492.38|486.98|492.32|486.92|9
1625937550000|2021-07-10 17:19:10|492.35|486.95|492.26|486.86|492.36|486.96|492.26|486.86|12
1625937560000|2021-07-10 17:19:20|492.23|486.83|492.36|486.96|492.36|486.96|492.2|486.8|14
1625937570000|2021-07-10 17:19:30|492.35|486.95|492.34|486.94|492.37|486.97|492.34|486.94|8
1625937580000|2021-07-10 17:19:40|492.35|486.95|492.31|486.91|492.37|486.97|492.3|486.9|10
1625937590000|2021-07-10 17:19:50|492.32|486.92|492.37|486.97|492.37|486.97|492.3|486.9|16
1625937600000|2021-07-10 17:20:00|492.35|486.95|492.2|486.8|492.35|486.95|492.18|486.78|18
1625937610000|2021-07-10 17:20:10|492.21|486.81|492.03|486.63|492.21|486.81|491.88|486.48|25
1625937620000|2021-07-10 17:20:20|492.04|486.64|491.84|486.44|492.06|486.66|491.83|486.43|20
1625937630000|2021-07-10 17:20:30|491.86|486.46|491.8|486.4|491.86|486.46|491.79|486.39|9
1625937640000|2021-07-10 17:20:40|491.82|486.42|491.58|486.18|491.82|486.42|491.56|486.16|19
1625937650000|2021-07-10 17:20:50|491.57|486.17|491.46|486.06|491.58|486.18|491.45|486.05|16
1625937660000|2021-07-10 17:21:00|491.48|486.08|491.56|486.16|491.62|486.22|491.48|486.08|10
1625937670000|2021-07-10 17:21:10|491.57|486.17|491.64|486.24|491.66|486.26|491.57|486.17|11
1625937680000|2021-07-10 17:21:20|491.62|486.22|491.47|486.07|491.65|486.25|491.47|486.07|10
1625937690000|2021-07-10 17:21:30|491.48|486.08|491.41|486.01|491.52|486.12|491.41|486.01|15
1625937700000|2021-07-10 17:21:40|491.43|486.03|491.23|485.83|491.48|486.08|491.23|485.83|23
1625937710000|2021-07-10 17:21:50|491.22|485.82|490.62|485.22|491.24|485.84|490.62|485.22|25
1625937720000|2021-07-10 17:22:00|490.63|485.23|490.59|485.19|490.64|485.24|490.59|485.19|21
1625937730000|2021-07-10 17:22:10|490.53|485.13|490.47|485.07|490.53|485.13|490.35|484.95|28
1625937740000|2021-07-10 17:22:20|490.48|485.08|490.06|484.66|490.48|485.08|489.78|484.38|30
1625937750000|2021-07-10 17:22:30|490.11|484.71|490.52|485.12|490.52|485.12|490.01|484.61|32
1625937760000|2021-07-10 17:22:40|490.5|485.1|490.39|484.99|490.5|485.1|490.24|484.84|27
1625937770000|2021-07-10 17:22:50|490.4|485|490.3|484.9|490.4|485|490.2|484.8|20
1625937780000|2021-07-10 17:23:00|490.29|484.89|490.33|484.93|490.45|485.05|490.2|484.8|23
1625937790000|2021-07-10 17:23:10|490.31|484.91|489.48|484.08|490.34|484.94|489.47|484.07|29
1625937800000|2021-07-10 17:23:20|489.5|484.1|488.96|483.56|489.59|484.19|488.96|483.56|29
1625937810000|2021-07-10 17:23:30|488.95|483.55|488.6|483.2|488.99|483.59|488.48|483.08|30
1625937820000|2021-07-10 17:23:40|488.61|483.21|489.26|483.86|489.26|483.86|488.61|483.21|24
1625937830000|2021-07-10 17:23:50|489.27|483.87|489.53|484.13|489.7|484.3|489.25|483.85|26
1625937840000|2021-07-10 17:24:00|489.5|484.1|489.65|484.25|489.65|484.25|489.48|484.08|19
1625937850000|2021-07-10 17:24:10|489.66|484.26|489.98|484.58|490.15|484.75|489.66|484.26|30
1625937860000|2021-07-10 17:24:20|489.96|484.56|489.68|484.28|490.05|484.65|489.64|484.24|22
1625937870000|2021-07-10 17:24:30|489.65|484.25|489.45|484.05|489.78|484.38|489.45|484.05|24
1625937880000|2021-07-10 17:24:40|489.39|483.99|489.74|484.34|489.74|484.34|489.31|483.91|13
1625937890000|2021-07-10 17:24:50|489.72|484.32|489.68|484.28|489.9|484.5|489.6|484.2|23
1625937900000|2021-07-10 17:25:00|489.73|484.33|489.86|484.46|489.86|484.46|489.6|484.2|25
1625937910000|2021-07-10 17:25:10|489.84|484.44|490.02|484.62|490.02|484.62|489.84|484.44|11
1625937920000|2021-07-10 17:25:20|490.01|484.61|489.64|484.24|490.01|484.61|489.64|484.24|19
1625937930000|2021-07-10 17:25:30|489.65|484.25|489.75|484.35|489.75|484.35|489.64|484.24|18
1625937940000|2021-07-10 17:25:40|489.7|484.3|489.78|484.38|489.78|484.38|489.7|484.3|13
1625937950000|2021-07-10 17:25:50|489.79|484.39|490.03|484.63|490.08|484.68|489.78|484.38|17
1625937960000|2021-07-10 17:26:00|490.04|484.64|490.11|484.71|490.11|484.71|490.03|484.63|15
1625937970000|2021-07-10 17:26:10|490.12|484.72|490.11|484.71|490.12|484.72|490.1|484.7|4
1625937980000|2021-07-10 17:26:20|490.1|484.7|490.1|484.7|490.11|484.71|490.1|484.7|5
1625937990000|2021-07-10 17:26:30|490.09|484.69|490.03|484.63|490.09|484.69|490|484.6|15
1625938000000|2021-07-10 17:26:40|490.05|484.65|489.65|484.25|490.05|484.65|489.65|484.25|18
1625938010000|2021-07-10 17:26:50|489.57|484.17|489.44|484.04|489.57|484.17|489.41|484.01|25
1625938020000|2021-07-10 17:27:00|489.43|484.03|489.85|484.45|489.86|484.46|489.43|484.03|25
1625938030000|2021-07-10 17:27:10|489.82|484.42|489.79|484.39|489.83|484.43|489.76|484.36|9
1625938040000|2021-07-10 17:27:20|489.77|484.37|489.87|484.47|489.87|484.47|489.77|484.37|15
1625938050000|2021-07-10 17:27:30|489.84|484.44|489.72|484.32|489.84|484.44|489.71|484.31|10
1625938060000|2021-07-10 17:27:40|489.71|484.31|489.44|484.04|489.71|484.31|489.43|484.03|16
1625938070000|2021-07-10 17:27:50|489.43|484.03|489.29|483.89|489.43|484.03|489.21|483.81|28
1625938080000|2021-07-10 17:28:00|489.3|483.9|489.51|484.11|489.53|484.13|489.28|483.88|17
1625938090000|2021-07-10 17:28:10|489.52|484.12|489.25|483.85|489.52|484.12|489.25|483.85|19
1625938100000|2021-07-10 17:28:20|489.24|483.84|489.03|483.63|489.24|483.84|488.96|483.56|21
1625938110000|2021-07-10 17:28:30|488.99|483.59|488.85|483.45|488.99|483.59|488.85|483.45|19
1625938120000|2021-07-10 17:28:40|488.84|483.44|488.7|483.3|488.84|483.44|488.57|483.17|21
1625938130000|2021-07-10 17:28:50|488.71|483.31|488.76|483.36|488.76|483.36|488.56|483.16|19
1625938140000|2021-07-10 17:29:00|488.77|483.37|489.09|483.69|489.15|483.75|488.74|483.34|20
1625938150000|2021-07-10 17:29:10|489.13|483.73|489.15|483.75|489.16|483.76|489.09|483.69|8
1625938160000|2021-07-10 17:29:20|489.16|483.76|489.17|483.77|489.31|483.91|489.15|483.75|16
1625938170000|2021-07-10 17:29:30|489.18|483.78|489.28|483.88|489.29|483.89|489.18|483.78|9
1625938180000|2021-07-10 17:29:40|489.29|483.89|489.29|483.89|489.29|483.89|489.29|483.89|1
1625938190000|2021-07-10 17:29:50|489.3|483.9|489.31|483.91|489.33|483.93|489.3|483.9|6
1625938200000|2021-07-10 17:30:00|489.3|483.9|488.82|483.42|489.3|483.9|488.82|483.42|22
1625938210000|2021-07-10 17:30:10|488.83|483.43|489.13|483.73|489.15|483.75|488.83|483.43|26
1625938220000|2021-07-10 17:30:20|489.15|483.75|489.49|484.09|489.49|484.09|489.14|483.74|18
1625938230000|2021-07-10 17:30:30|489.5|484.1|489.43|484.03|489.61|484.21|489.38|483.98|21
1625938240000|2021-07-10 17:30:40|489.42|484.02|489.14|483.74|489.45|484.05|489.14|483.74|19
1625938250000|2021-07-10 17:30:50|489.13|483.73|488.96|483.56|489.14|483.74|488.96|483.56|14
1625938260000|2021-07-10 17:31:00|488.95|483.55|488.76|483.36|489.06|483.66|488.75|483.35|31
1625938270000|2021-07-10 17:31:10|488.75|483.35|488.84|483.44|488.86|483.46|488.72|483.32|15
1625938280000|2021-07-10 17:31:20|488.85|483.45|489.08|483.68|489.13|483.73|488.85|483.45|21
1625938290000|2021-07-10 17:31:30|489.07|483.67|488.94|483.54|489.07|483.67|488.9|483.5|21
1625938300000|2021-07-10 17:31:40|488.95|483.55|488.73|483.33|488.97|483.57|488.73|483.33|19
1625938310000|2021-07-10 17:31:50|488.72|483.32|488.58|483.18|488.72|483.32|488.55|483.15|17
1625938320000|2021-07-10 17:32:00|488.59|483.19|488.58|483.18|488.59|483.19|488.56|483.16|13
1625938330000|2021-07-10 17:32:10|488.57|483.17|488.7|483.3|488.76|483.36|488.56|483.16|19
1625938340000|2021-07-10 17:32:20|488.69|483.29|488.39|482.99|488.69|483.29|488.36|482.96|22
1625938350000|2021-07-10 17:32:30|488.36|482.96|488.21|482.81|488.38|482.98|488.21|482.81|19
1625938360000|2021-07-10 17:32:40|488.17|482.77|488|482.6|488.17|482.77|487.94|482.54|22
1625938370000|2021-07-10 17:32:50|488.02|482.62|488.45|483.05|488.46|483.06|488|482.6|20
1625938380000|2021-07-10 17:33:00|488.54|483.14|488.53|483.13|488.7|483.3|488.53|483.13|18
1625938390000|2021-07-10 17:33:10|488.49|483.09|488.32|482.92|488.49|483.09|488.31|482.91|15
1625938400000|2021-07-10 17:33:20|488.33|482.93|488.26|482.86|488.33|482.93|488.26|482.86|15
1625938410000|2021-07-10 17:33:30|488.25|482.85|488.16|482.76|488.25|482.85|488.08|482.68|20
1625938420000|2021-07-10 17:33:40|488.17|482.77|488.48|483.08|488.49|483.09|488.16|482.76|19
1625938430000|2021-07-10 17:33:50|488.47|483.07|488.27|482.87|488.47|483.07|488.27|482.87|17
1625938440000|2021-07-10 17:34:00|488.28|482.88|488.31|482.91|488.31|482.91|488.11|482.71|20
1625938450000|2021-07-10 17:34:10|488.32|482.92|488|482.6|488.32|482.92|487.99|482.59|16
1625938460000|2021-07-10 17:34:20|488.01|482.61|488.13|482.73|488.23|482.83|488.01|482.61|19
1625938470000|2021-07-10 17:34:30|488.12|482.72|488.1|482.7|488.14|482.74|488.1|482.7|8
1625938480000|2021-07-10 17:34:40|488.11|482.71|488.22|482.82|488.32|482.92|488.11|482.71|19
1625938490000|2021-07-10 17:34:50|488.23|482.83|488.01|482.61|488.23|482.83|488|482.6|26
1625938500000|2021-07-10 17:35:00|487.97|482.57|487.96|482.56|488.06|482.66|487.96|482.56|13
1625938510000|2021-07-10 17:35:10|487.95|482.55|487.77|482.37|487.95|482.55|487.75|482.35|22
1625938520000|2021-07-10 17:35:20|487.78|482.38|487.78|482.38|487.78|482.38|487.75|482.35|6
1625938530000|2021-07-10 17:35:30|487.77|482.37|487.77|482.37|487.78|482.38|487.76|482.36|5
1625938540000|2021-07-10 17:35:40|487.78|482.38|487.73|482.33|487.78|482.38|487.54|482.14|19
1625938550000|2021-07-10 17:35:50|487.76|482.36|486.85|481.45|487.79|482.39|486.85|481.45|30
1625938560000|2021-07-10 17:36:00|486.95|481.55|486.92|481.52|487.11|481.71|486.81|481.41|31
1625938570000|2021-07-10 17:36:10|486.96|481.56|487.24|481.84|487.24|481.84|486.93|481.53|29
1625938580000|2021-07-10 17:36:20|487.16|481.76|487.34|481.94|487.34|481.94|487.16|481.76|16
1625938590000|2021-07-10 17:36:30|487.33|481.93|487.11|481.71|487.41|482.01|487.11|481.71|22
1625938600000|2021-07-10 17:36:40|487.12|481.72|487.52|482.12|487.55|482.15|487.11|481.71|23
1625938610000|2021-07-10 17:36:50|487.53|482.13|487.97|482.57|487.97|482.57|487.53|482.13|24
1625938620000|2021-07-10 17:37:00|488.02|482.62|487.86|482.46|488.02|482.62|487.66|482.26|22
1625938630000|2021-07-10 17:37:10|487.87|482.47|488.26|482.86|488.26|482.86|487.87|482.47|22
1625938640000|2021-07-10 17:37:20|488.28|482.88|488.3|482.9|488.63|483.23|488.26|482.86|26
1625938650000|2021-07-10 17:37:30|488.29|482.89|488.17|482.77|488.35|482.95|488.17|482.77|20
1625938660000|2021-07-10 17:37:40|488.18|482.78|488.38|482.98|488.38|482.98|488.14|482.74|18
1625938670000|2021-07-10 17:37:50|488.34|482.94|488.25|482.85|488.34|482.94|488.08|482.68|24
1625938680000|2021-07-10 17:38:00|488.26|482.86|488.15|482.75|488.26|482.86|488.15|482.75|20
1625938690000|2021-07-10 17:38:10|488.13|482.73|488.06|482.66|488.13|482.73|488.06|482.66|14
1625938700000|2021-07-10 17:38:20|488.07|482.67|488.2|482.8|488.2|482.8|487.96|482.56|18
1625938710000|2021-07-10 17:38:30|488.21|482.81|488.19|482.79|488.25|482.85|488.14|482.74|17
1625938720000|2021-07-10 17:38:40|488.18|482.78|488.4|483|488.41|483.01|488.15|482.75|24
1625938730000|2021-07-10 17:38:50|488.48|483.08|488.3|482.9|488.51|483.11|488.29|482.89|24
1625938740000|2021-07-10 17:39:00|488.31|482.91|488.4|483|488.41|483.01|488.29|482.89|24
1625938750000|2021-07-10 17:39:10|488.39|482.99|488.33|482.93|488.4|483|488.33|482.93|7
1625938760000|2021-07-10 17:39:20|488.35|482.95|488.36|482.96|488.38|482.98|488.35|482.95|15
1625938770000|2021-07-10 17:39:30|488.37|482.97|488.39|482.99|488.4|483|488.36|482.96|12
1625938780000|2021-07-10 17:39:40|488.4|483|488.46|483.06|488.5|483.1|488.39|482.99|18
1625938790000|2021-07-10 17:39:50|488.45|483.05|488.47|483.07|488.51|483.11|488.45|483.05|14
1625938800000|2021-07-10 17:40:00|488.48|483.08|488.82|483.42|488.86|483.46|488.46|483.06|26
1625938810000|2021-07-10 17:40:10|488.79|483.39|488.51|483.11|488.81|483.41|488.51|483.11|20
1625938820000|2021-07-10 17:40:20|488.48|483.08|488.29|482.89|488.48|483.08|488.23|482.83|25
1625938830000|2021-07-10 17:40:30|488.3|482.9|488.65|483.25|488.65|483.25|488.29|482.89|18
1625938840000|2021-07-10 17:40:40|488.66|483.26|488.79|483.39|488.8|483.4|488.66|483.26|18
1625938850000|2021-07-10 17:40:50|488.78|483.38|489.01|483.61|489.01|483.61|488.78|483.38|26
1625938860000|2021-07-10 17:41:00|489|483.6|489.06|483.66|489.09|483.69|488.98|483.58|14
1625938870000|2021-07-10 17:41:10|489.04|483.64|488.9|483.5|489.12|483.72|488.89|483.49|20
1625938880000|2021-07-10 17:41:20|488.83|483.43|488.8|483.4|488.93|483.53|488.8|483.4|18
1625938890000|2021-07-10 17:41:30|488.76|483.36|488.7|483.3|488.76|483.36|488.59|483.19|17
1625938900000|2021-07-10 17:41:40|488.72|483.32|488.66|483.26|488.73|483.33|488.66|483.26|9
1625938910000|2021-07-10 17:41:50|488.65|483.25|488.71|483.31|488.73|483.33|488.62|483.22|12
1625938920000|2021-07-10 17:42:00|488.65|483.25|488.56|483.16|488.68|483.28|488.56|483.16|16
1625938930000|2021-07-10 17:42:10|488.53|483.13|488.45|483.05|488.55|483.15|488.43|483.03|17
1625938940000|2021-07-10 17:42:20|488.44|483.04|488.43|483.03|488.46|483.06|488.41|483.01|16
1625938950000|2021-07-10 17:42:30|488.31|482.91|488.47|483.07|488.47|483.07|488.29|482.89|19
1625938960000|2021-07-10 17:42:40|488.52|483.12|488.68|483.28|488.76|483.36|488.47|483.07|31
1625938970000|2021-07-10 17:42:50|488.67|483.27|488.74|483.34|488.76|483.36|488.64|483.24|20
1625938980000|2021-07-10 17:43:00|488.75|483.35|488.76|483.36|488.76|483.36|488.75|483.35|2
1625938990000|2021-07-10 17:43:10|488.74|483.34|488.8|483.4|488.8|483.4|488.74|483.34|9
1625939000000|2021-07-10 17:43:20|488.81|483.41|489.22|483.82|489.23|483.83|488.8|483.4|20
1625939010000|2021-07-10 17:43:30|489.2|483.8|489.18|483.78|489.23|483.83|489.16|483.76|25
1625939020000|2021-07-10 17:43:40|489.17|483.77|489.15|483.75|489.18|483.78|489.14|483.74|15
1625939030000|2021-07-10 17:43:50|489.16|483.76|489.58|484.18|489.58|484.18|489.14|483.74|28
1625939040000|2021-07-10 17:44:00|489.62|484.22|489.2|483.8|489.66|484.26|489.2|483.8|24
1625939050000|2021-07-10 17:44:10|489.14|483.74|489.03|483.63|489.16|483.76|489.01|483.61|14
1625939060000|2021-07-10 17:44:20|489.02|483.62|488.96|483.56|489.13|483.73|488.96|483.56|10
1625939070000|2021-07-10 17:44:30|488.97|483.57|489.06|483.66|489.06|483.66|488.96|483.56|10
1625939080000|2021-07-10 17:44:40|489.07|483.67|489.17|483.77|489.17|483.77|489.07|483.67|12
1625939090000|2021-07-10 17:44:50|489.14|483.74|489.25|483.85|489.25|483.85|489.12|483.72|16
1625939100000|2021-07-10 17:45:00|489.29|483.89|489.51|484.11|489.55|484.15|489.29|483.89|24
1625939110000|2021-07-10 17:45:10|489.47|484.07|489.35|483.95|489.5|484.1|489.27|483.87|22
1625939120000|2021-07-10 17:45:20|489.39|483.99|489.5|484.1|489.54|484.14|489.39|483.99|21
1625939130000|2021-07-10 17:45:30|489.49|484.09|489.51|484.11|489.55|484.15|489.49|484.09|8
1625939140000|2021-07-10 17:45:40|489.53|484.13|489.76|484.36|489.76|484.36|489.53|484.13|20
1625939150000|2021-07-10 17:45:50|489.77|484.37|489.79|484.39|489.8|484.4|489.77|484.37|10
1625939160000|2021-07-10 17:46:00|489.8|484.4|490.03|484.63|490.04|484.64|489.79|484.39|17
1625939170000|2021-07-10 17:46:10|490.05|484.65|490.02|484.62|490.05|484.65|490|484.6|13
1625939180000|2021-07-10 17:46:20|490.03|484.63|489.94|484.54|490.03|484.63|489.94|484.54|10
1625939190000|2021-07-10 17:46:30|489.98|484.58|489.96|484.56|490|484.6|489.93|484.53|15
1625939200000|2021-07-10 17:46:40|489.95|484.55|489.96|484.56|490.01|484.61|489.94|484.54|17
1625939210000|2021-07-10 17:46:50|489.97|484.57|490.05|484.65|490.12|484.72|489.93|484.53|20
1625939220000|2021-07-10 17:47:00|490.04|484.64|490.03|484.63|490.05|484.65|490.01|484.61|14
1625939230000|2021-07-10 17:47:10|490.04|484.64|490.02|484.62|490.04|484.64|490|484.6|7
1625939240000|2021-07-10 17:47:20|490.01|484.61|490.02|484.62|490.02|484.62|490.01|484.61|8
1625939250000|2021-07-10 17:47:30|490.01|484.61|490.05|484.65|490.06|484.66|490.01|484.61|6
1625939260000|2021-07-10 17:47:40|490.06|484.66|490.05|484.65|490.09|484.69|490.04|484.64|13
1625939270000|2021-07-10 17:47:50|490.04|484.64|490.12|484.72|490.13|484.73|490.04|484.64|16
1625939280000|2021-07-10 17:48:00|490.11|484.71|490.05|484.65|490.14|484.74|490.03|484.63|16
1625939290000|2021-07-10 17:48:10|490.04|484.64|489.99|484.59|490.04|484.64|489.98|484.58|11
1625939300000|2021-07-10 17:48:20|489.97|484.57|489.92|484.52|489.97|484.57|489.92|484.52|6
1625939310000|2021-07-10 17:48:30|489.93|484.53|489.86|484.46|489.93|484.53|489.84|484.44|7
1625939320000|2021-07-10 17:48:40|489.87|484.47|490.07|484.67|490.07|484.67|489.86|484.46|12
1625939330000|2021-07-10 17:48:50|490.06|484.66|490.06|484.66|490.19|484.79|490.05|484.65|19
1625939340000|2021-07-10 17:49:00|490.05|484.65|490.13|484.73|490.14|484.74|490.05|484.65|13
1625939350000|2021-07-10 17:49:10|490.14|484.74|489.96|484.56|490.18|484.78|489.96|484.56|16
1625939360000|2021-07-10 17:49:20|489.95|484.55|489.89|484.49|489.96|484.56|489.89|484.49|8
1625939370000|2021-07-10 17:49:30|489.87|484.47|489.83|484.43|489.87|484.47|489.79|484.39|7
1625939380000|2021-07-10 17:49:40|489.82|484.42|489.86|484.46|489.88|484.48|489.82|484.42|13
1625939390000|2021-07-10 17:49:50|489.88|484.48|490.01|484.61|490.01|484.61|489.87|484.47|16
1625939400000|2021-07-10 17:50:00|490|484.6|490.02|484.62|490.09|484.69|490|484.6|16
1625939410000|2021-07-10 17:50:10|489.98|484.58|490.02|484.62|490.02|484.62|489.98|484.58|9
1625939420000|2021-07-10 17:50:20|490.01|484.61|490.08|484.68|490.1|484.7|490.01|484.61|17
1625939430000|2021-07-10 17:50:30|490.07|484.67|490.35|484.95|490.35|484.95|490.07|484.67|18
1625939440000|2021-07-10 17:50:40|490.34|484.94|490.12|484.72|490.38|484.98|490.11|484.71|19
1625939450000|2021-07-10 17:50:50|490.11|484.71|489.75|484.35|490.11|484.71|489.75|484.35|22
1625939460000|2021-07-10 17:51:00|489.76|484.36|489.74|484.34|489.76|484.36|489.74|484.34|2
1625939480000|2021-07-10 17:51:20|489.66|484.26|489.58|484.18|489.66|484.26|489.57|484.17|10
1625939490000|2021-07-10 17:51:30|489.57|484.17|489.49|484.09|489.58|484.18|489.48|484.08|15
1625939500000|2021-07-10 17:51:40|489.44|484.04|489.44|484.04|489.45|484.05|489.44|484.04|9
1625939510000|2021-07-10 17:51:50|489.43|484.03|489.56|484.16|489.57|484.17|489.37|483.97|20
1625939520000|2021-07-10 17:52:00|489.55|484.15|489.39|483.99|489.56|484.16|489.39|483.99|9
1625939530000|2021-07-10 17:52:10|489.38|483.98|489.38|483.98|489.39|483.99|489.38|483.98|9
1625939540000|2021-07-10 17:52:20|489.37|483.97|489.22|483.82|489.37|483.97|489.11|483.71|23
1625939550000|2021-07-10 17:52:30|489.21|483.81|489.23|483.83|489.26|483.86|489.18|483.78|14
1625939560000|2021-07-10 17:52:40|489.1|483.7|489.35|483.95|489.41|484.01|489.1|483.7|23
1625939570000|2021-07-10 17:52:50|489.36|483.96|489.72|484.32|489.79|484.39|489.35|483.95|27
1625939580000|2021-07-10 17:53:00|489.69|484.29|489.67|484.27|489.72|484.32|489.64|484.24|16
1625939590000|2021-07-10 17:53:10|489.65|484.25|489.65|484.25|489.69|484.29|489.64|484.24|11
1625939600000|2021-07-10 17:53:20|489.66|484.26|489.62|484.22|489.66|484.26|489.6|484.2|7
1625939610000|2021-07-10 17:53:30|489.61|484.21|489.61|484.21|489.62|484.22|489.61|484.21|11
1625939620000|2021-07-10 17:53:40|489.6|484.2|489.59|484.19|489.61|484.21|489.58|484.18|14
1625939630000|2021-07-10 17:53:50|489.6|484.2|489.6|484.2|489.6|484.2|489.59|484.19|9
1625939640000|2021-07-10 17:54:00|489.63|484.23|489.6|484.2|489.63|484.23|489.6|484.2|8
1625939650000|2021-07-10 17:54:10|489.51|484.11|489.3|483.9|489.51|484.11|489.29|483.89|18
1625939660000|2021-07-10 17:54:20|489.31|483.91|489.28|483.88|489.36|483.96|489.09|483.69|21
1625939670000|2021-07-10 17:54:30|489.26|483.86|488.88|483.48|489.34|483.94|488.88|483.48|33
1625939680000|2021-07-10 17:54:40|488.87|483.47|488.91|483.51|488.95|483.55|488.82|483.42|23
1625939690000|2021-07-10 17:54:50|488.94|483.54|489.07|483.67|489.07|483.67|488.9|483.5|17
1625939700000|2021-07-10 17:55:00|489.06|483.66|489.41|484.01|489.42|484.02|489.06|483.66|24
1625939710000|2021-07-10 17:55:10|489.42|484.02|489.41|484.01|489.44|484.04|489.4|484|11
1625939720000|2021-07-10 17:55:20|489.42|484.02|489.21|483.81|489.42|484.02|489.19|483.79|18
1625939730000|2021-07-10 17:55:30|489.2|483.8|488.94|483.54|489.2|483.8|488.91|483.51|21
1625939740000|2021-07-10 17:55:40|488.93|483.53|488.89|483.49|488.95|483.55|488.87|483.47|16
1625939750000|2021-07-10 17:55:50|488.9|483.5|488.88|483.48|488.9|483.5|488.85|483.45|15
1625939760000|2021-07-10 17:56:00|488.91|483.51|488.9|483.5|488.91|483.51|488.88|483.48|20
1625939770000|2021-07-10 17:56:10|488.89|483.49|489|483.6|489|483.6|488.89|483.49|15
1625939780000|2021-07-10 17:56:20|489.04|483.64|489|483.6|489.04|483.64|489|483.6|8
1625939790000|2021-07-10 17:56:30|489.01|483.61|489.01|483.61|489.01|483.61|488.99|483.59|11
1625939800000|2021-07-10 17:56:40|489.02|483.62|489.3|483.9|489.31|483.91|489.02|483.62|21
1625939810000|2021-07-10 17:56:50|489.29|483.89|489.35|483.95|489.36|483.96|489.29|483.89|13
1625939820000|2021-07-10 17:57:00|489.34|483.94|489.36|483.96|489.36|483.96|489.34|483.94|7
1625939830000|2021-07-10 17:57:10|489.35|483.95|489.28|483.88|489.36|483.96|489.28|483.88|5
1625939840000|2021-07-10 17:57:20|489.24|483.84|489.2|483.8|489.24|483.84|489.2|483.8|12
1625939850000|2021-07-10 17:57:30|489.21|483.81|489.21|483.81|489.21|483.81|489.2|483.8|5
1625939860000|2021-07-10 17:57:40|489.22|483.82|489.21|483.81|489.22|483.82|489.21|483.81|2
1625939870000|2021-07-10 17:57:50|489.22|483.82|489.12|483.72|489.22|483.82|489.11|483.71|13
1625939880000|2021-07-10 17:58:00|489.13|483.73|489.39|483.99|489.39|483.99|489.13|483.73|19
1625939890000|2021-07-10 17:58:10|489.38|483.98|489.35|483.95|489.38|483.98|489.35|483.95|6
1625939900000|2021-07-10 17:58:20|489.36|483.96|489.45|484.05|489.48|484.08|489.35|483.95|16
1625939910000|2021-07-10 17:58:30|489.44|484.04|489.44|484.04|489.45|484.05|489.42|484.02|11
1625939920000|2021-07-10 17:58:40|489.43|484.03|489.24|483.84|489.43|484.03|489.23|483.83|13
1625939930000|2021-07-10 17:58:50|489.29|483.89|489.27|483.87|489.29|483.89|489.25|483.85|14
1625939940000|2021-07-10 17:59:00|489.25|483.85|489.28|483.88|489.28|483.88|489.24|483.84|7
1625939950000|2021-07-10 17:59:10|489.27|483.87|488.96|483.56|489.27|483.87|488.96|483.56|23
1625939960000|2021-07-10 17:59:20|488.99|483.59|489.07|483.67|489.13|483.73|488.95|483.55|19
1625939970000|2021-07-10 17:59:30|489.09|483.69|489.04|483.64|489.09|483.69|489.04|483.64|4
1625939980000|2021-07-10 17:59:40|489.05|483.65|489.14|483.74|489.15|483.75|489.05|483.65|6
1625939990000|2021-07-10 17:59:50|489.13|483.73|489.02|483.62|489.13|483.73|489.02|483.62|12
1625940000000|2021-07-10 18:00:00|489.01|483.61|488.83|483.43|489.02|483.62|488.8|483.4|21
1625940010000|2021-07-10 18:00:10|488.86|483.46|488.85|483.45|488.87|483.47|488.84|483.44|17
1625940020000|2021-07-10 18:00:20|488.86|483.46|488.66|483.26|488.86|483.46|488.66|483.26|15
1625940030000|2021-07-10 18:00:30|488.63|483.23|488.64|483.24|488.66|483.26|488.57|483.17|15
1625940040000|2021-07-10 18:00:40|488.65|483.25|488.77|483.37|488.78|483.38|488.65|483.25|11
1625940050000|2021-07-10 18:00:50|488.74|483.34|488.85|483.45|488.87|483.47|488.74|483.34|14
1625940060000|2021-07-10 18:01:00|488.82|483.42|488.9|483.5|488.92|483.52|488.78|483.38|17
1625940070000|2021-07-10 18:01:10|488.91|483.51|488.97|483.57|488.99|483.59|488.87|483.47|9
1625940080000|2021-07-10 18:01:20|488.98|483.58|488.94|483.54|488.99|483.59|488.94|483.54|3
1625940090000|2021-07-10 18:01:30|488.95|483.55|488.93|483.53|488.95|483.55|488.93|483.53|5
1625940100000|2021-07-10 18:01:40|488.94|483.54|488.95|483.55|488.95|483.55|488.93|483.53|4
1625940110000|2021-07-10 18:01:50|488.97|483.57|489.41|484.01|489.43|484.03|488.97|483.57|17
1625940120000|2021-07-10 18:02:00|489.4|484|489.19|483.79|489.42|484.02|489.19|483.79|20
1625940130000|2021-07-10 18:02:10|489.2|483.8|489.21|483.81|489.21|483.81|489.18|483.78|8
1625940140000|2021-07-10 18:02:20|489.2|483.8|489.55|484.15|489.58|484.18|489.2|483.8|19
1625940150000|2021-07-10 18:02:30|489.56|484.16|489.53|484.13|489.56|484.16|489.52|484.12|18
1625940160000|2021-07-10 18:02:40|489.54|484.14|489.55|484.15|489.55|484.15|489.54|484.14|4
1625940170000|2021-07-10 18:02:50|489.57|484.17|489.78|484.38|489.79|484.39|489.55|484.15|16
1625940180000|2021-07-10 18:03:00|489.79|484.39|489.91|484.51|489.91|484.51|489.78|484.38|18
1625940190000|2021-07-10 18:03:10|489.9|484.5|489.9|484.5|489.91|484.51|489.89|484.49|10
1625940200000|2021-07-10 18:03:20|489.89|484.49|489.89|484.49|489.9|484.5|489.89|484.49|5
1625940210000|2021-07-10 18:03:30|489.88|484.48|489.91|484.51|489.91|484.51|489.88|484.48|6
1625940220000|2021-07-10 18:03:40|489.9|484.5|489.91|484.51|489.91|484.51|489.89|484.49|6
1625940230000|2021-07-10 18:03:50|489.89|484.49|489.9|484.5|489.9|484.5|489.89|484.49|2
1625940240000|2021-07-10 18:04:00|489.91|484.51|489.95|484.55|489.96|484.56|489.9|484.5|6
1625940250000|2021-07-10 18:04:10|489.96|484.56|490|484.6|490|484.6|489.96|484.56|10
1625940260000|2021-07-10 18:04:20|490.01|484.61|489.99|484.59|490.01|484.61|489.96|484.56|9
1625940270000|2021-07-10 18:04:30|489.98|484.58|489.94|484.54|489.98|484.58|489.94|484.54|4
1625940280000|2021-07-10 18:04:40|489.95|484.55|489.95|484.55|489.96|484.56|489.94|484.54|9
1625940290000|2021-07-10 18:04:50|489.96|484.56|490.07|484.67|490.1|484.7|489.95|484.55|15
1625940300000|2021-07-10 18:05:00|490.06|484.66|489.95|484.55|490.06|484.66|489.92|484.52|14
1625940310000|2021-07-10 18:05:10|489.96|484.56|489.95|484.55|489.96|484.56|489.94|484.54|6
1625940320000|2021-07-10 18:05:20|489.92|484.52|489.96|484.56|489.96|484.56|489.92|484.52|4
1625940330000|2021-07-10 18:05:30|489.95|484.55|489.95|484.55|489.95|484.55|489.89|484.49|10
1625940340000|2021-07-10 18:05:40|489.94|484.54|489.94|484.54|489.95|484.55|489.94|484.54|3
1625940350000|2021-07-10 18:05:50|489.93|484.53|489.94|484.54|489.95|484.55|489.93|484.53|6
1625940360000|2021-07-10 18:06:00|489.95|484.55|489.86|484.46|490.01|484.61|489.86|484.46|13
1625940370000|2021-07-10 18:06:10|489.87|484.47|489.83|484.43|489.87|484.47|489.83|484.43|4
1625940380000|2021-07-10 18:06:20|489.82|484.42|489.81|484.41|489.82|484.42|489.8|484.4|8
1625940390000|2021-07-10 18:06:30|489.8|484.4|489.72|484.32|489.81|484.41|489.66|484.26|18
1625940400000|2021-07-10 18:06:40|489.73|484.33|489.92|484.52|489.94|484.54|489.73|484.33|20
1625940410000|2021-07-10 18:06:50|489.91|484.51|489.92|484.52|489.94|484.54|489.91|484.51|9
1625940420000|2021-07-10 18:07:00|489.93|484.53|489.93|484.53|489.93|484.53|489.92|484.52|3
1625940430000|2021-07-10 18:07:10|489.83|484.43|489.81|484.41|489.83|484.43|489.81|484.41|5
1625940440000|2021-07-10 18:07:20|489.8|484.4|489.73|484.33|489.8|484.4|489.72|484.32|15
1625940450000|2021-07-10 18:07:30|489.72|484.32|489.74|484.34|489.74|484.34|489.72|484.32|3
1625940460000|2021-07-10 18:07:40|489.75|484.35|489.75|484.35|489.75|484.35|489.75|484.35|1
1625940470000|2021-07-10 18:07:50|489.73|484.33|489.74|484.34|489.74|484.34|489.73|484.33|4
1625940480000|2021-07-10 18:08:00|489.75|484.35|489.95|484.55|489.96|484.56|489.75|484.35|14
1625940490000|2021-07-10 18:08:10|489.98|484.58|489.96|484.56|489.98|484.58|489.95|484.55|4
1625940500000|2021-07-10 18:08:20|489.95|484.55|489.62|484.22|489.95|484.55|489.61|484.21|16
1625940510000|2021-07-10 18:08:30|489.61|484.21|489.71|484.31|489.71|484.31|489.51|484.11|13
1625940520000|2021-07-10 18:08:40|489.72|484.32|489.86|484.46|489.86|484.46|489.72|484.32|12
1625940530000|2021-07-10 18:08:50|489.89|484.49|489.95|484.55|489.95|484.55|489.89|484.49|8
1625940540000|2021-07-10 18:09:00|489.94|484.54|489.81|484.41|489.95|484.55|489.81|484.41|14
1625940550000|2021-07-10 18:09:10|489.82|484.42|489.71|484.31|489.82|484.42|489.71|484.31|17
1625940560000|2021-07-10 18:09:20|489.7|484.3|489.66|484.26|489.72|484.32|489.66|484.26|11
1625940570000|2021-07-10 18:09:30|489.65|484.25|489.47|484.07|489.65|484.25|489.4|484|12
1625940580000|2021-07-10 18:09:40|489.39|483.99|488.83|483.43|489.39|483.99|488.83|483.43|18
1625940590000|2021-07-10 18:09:50|488.85|483.45|488.88|483.48|489.1|483.7|488.85|483.45|21
1625940600000|2021-07-10 18:10:00|488.83|483.43|488.84|483.44|488.9|483.5|488.81|483.41|21
1625940610000|2021-07-10 18:10:10|488.83|483.43|488.77|483.37|488.84|483.44|488.77|483.37|16
1625940620000|2021-07-10 18:10:20|488.76|483.36|488.66|483.26|488.77|483.37|488.63|483.23|19
1625940630000|2021-07-10 18:10:30|488.65|483.25|488.83|483.43|488.84|483.44|488.65|483.25|22
1625940640000|2021-07-10 18:10:40|488.85|483.45|488.84|483.44|488.85|483.45|488.84|483.44|8
1625940650000|2021-07-10 18:10:50|488.86|483.46|488.82|483.42|488.88|483.48|488.82|483.42|11
1625940660000|2021-07-10 18:11:00|488.8|483.4|488.85|483.45|488.85|483.45|488.8|483.4|8
1625940670000|2021-07-10 18:11:10|488.82|483.42|488.88|483.48|488.91|483.51|488.8|483.4|19
1625940680000|2021-07-10 18:11:20|488.85|483.45|488.85|483.45|488.88|483.48|488.81|483.41|13
1625940690000|2021-07-10 18:11:30|488.83|483.43|488.85|483.45|488.85|483.45|488.8|483.4|9
1625940700000|2021-07-10 18:11:40|488.88|483.48|488.81|483.41|488.88|483.48|488.81|483.41|6
1625940710000|2021-07-10 18:11:50|488.83|483.43|489.17|483.77|489.17|483.77|488.83|483.43|11
1625940720000|2021-07-10 18:12:00|489.18|483.78|489.03|483.63|489.18|483.78|489.03|483.63|17
1625940730000|2021-07-10 18:12:10|489.02|483.62|489.24|483.84|489.26|483.86|489.02|483.62|15
1625940740000|2021-07-10 18:12:20|489.23|483.83|489.23|483.83|489.24|483.84|489.22|483.82|11
1625940750000|2021-07-10 18:12:30|489.22|483.82|489.23|483.83|489.24|483.84|489.22|483.82|4
1625940760000|2021-07-10 18:12:40|489.24|483.84|489.48|484.08|489.48|484.08|489.23|483.83|14
1625940770000|2021-07-10 18:12:50|489.49|484.09|489.4|484|489.5|484.1|489.39|483.99|14
1625940780000|2021-07-10 18:13:00|489.39|483.99|489.44|484.04|489.44|484.04|489.39|483.99|13
1625940790000|2021-07-10 18:13:10|489.45|484.05|489.46|484.06|489.49|484.09|489.45|484.05|6
1625940800000|2021-07-10 18:13:20|489.47|484.07|489.3|483.9|489.49|484.09|489.3|483.9|19
1625940810000|2021-07-10 18:13:30|489.28|483.88|489.15|483.75|489.28|483.88|489.13|483.73|18
1625940820000|2021-07-10 18:13:40|489.16|483.76|488.74|483.34|489.16|483.76|488.74|483.34|27
1625940830000|2021-07-10 18:13:50|488.75|483.35|488.77|483.37|488.83|483.43|488.75|483.35|11
1625940840000|2021-07-10 18:14:00|488.78|483.38|488.94|483.54|488.97|483.57|488.76|483.36|18
1625940850000|2021-07-10 18:14:10|488.92|483.52|489.04|483.64|489.04|483.64|488.92|483.52|13
1625940860000|2021-07-10 18:14:20|489.03|483.63|489.07|483.67|489.2|483.8|489.03|483.63|17
1625940870000|2021-07-10 18:14:30|489.11|483.71|488.96|483.56|489.12|483.72|488.96|483.56|16
1625940880000|2021-07-10 18:14:40|488.97|483.57|488.96|483.56|488.97|483.57|488.93|483.53|17
1625940890000|2021-07-10 18:14:50|488.93|483.53|489.06|483.66|489.09|483.69|488.93|483.53|16
1625940900000|2021-07-10 18:15:00|489.07|483.67|489.12|483.72|489.14|483.74|489.06|483.66|11
1625940910000|2021-07-10 18:15:10|489.13|483.73|489.43|484.03|489.45|484.05|489.13|483.73|14
1625940920000|2021-07-10 18:15:20|489.31|483.91|489.14|483.74|489.31|483.91|489.1|483.7|14
1625940930000|2021-07-10 18:15:30|489.13|483.73|489.14|483.74|489.18|483.78|489.13|483.73|12
1625940940000|2021-07-10 18:15:40|489.15|483.75|489.15|483.75|489.16|483.76|489.13|483.73|15
1625940950000|2021-07-10 18:15:50|489.14|483.74|489.33|483.93|489.34|483.94|489.14|483.74|19
1625940960000|2021-07-10 18:16:00|489.32|483.92|488.93|483.53|489.32|483.92|488.9|483.5|24
1625940970000|2021-07-10 18:16:10|488.94|483.54|488.92|483.52|488.95|483.55|488.91|483.51|11
1625940980000|2021-07-10 18:16:20|488.93|483.53|488.96|483.56|488.99|483.59|488.93|483.53|17
1625940990000|2021-07-10 18:16:30|488.99|483.59|489.18|483.78|489.18|483.78|488.96|483.56|23
1625941000000|2021-07-10 18:16:40|489.23|483.83|489.11|483.71|489.23|483.83|489.11|483.71|11
1625941010000|2021-07-10 18:16:50|489.09|483.69|489.1|483.7|489.11|483.71|489.08|483.68|13
1625941020000|2021-07-10 18:17:00|489.11|483.71|489.11|483.71|489.13|483.73|489.11|483.71|13
1625941030000|2021-07-10 18:17:10|489.12|483.72|489.23|483.83|489.26|483.86|489.12|483.72|16
1625941040000|2021-07-10 18:17:20|489.22|483.82|489.3|483.9|489.3|483.9|489.21|483.81|16
1625941050000|2021-07-10 18:17:30|489.32|483.92|489.33|483.93|489.35|483.95|489.28|483.88|17
1625941060000|2021-07-10 18:17:40|489.34|483.94|489.35|483.95|489.38|483.98|489.33|483.93|18
1625941070000|2021-07-10 18:17:50|489.37|483.97|489.35|483.95|489.39|483.99|489.33|483.93|12
1625941080000|2021-07-10 18:18:00|489.34|483.94|489.35|483.95|489.35|483.95|489.33|483.93|4
1625941090000|2021-07-10 18:18:10|489.34|483.94|489.14|483.74|489.34|483.94|489.14|483.74|14
1625941100000|2021-07-10 18:18:20|489.18|483.78|489.22|483.82|489.27|483.87|489.18|483.78|21
1625941110000|2021-07-10 18:18:30|489.23|483.83|489.22|483.82|489.23|483.83|489.22|483.82|8
1625941120000|2021-07-10 18:18:40|489.23|483.83|489.27|483.87|489.28|483.88|489.23|483.83|11
1625941130000|2021-07-10 18:18:50|489.28|483.88|489.51|484.11|489.51|484.11|489.28|483.88|7
1625941140000|2021-07-10 18:19:00|489.5|484.1|489.5|484.1|489.51|484.11|489.48|484.08|13
1625941150000|2021-07-10 18:19:10|489.51|484.11|489.59|484.19|489.59|484.19|489.51|484.11|15
1625941160000|2021-07-10 18:19:20|489.58|484.18|489.7|484.3|489.7|484.3|489.58|484.18|18
1625941170000|2021-07-10 18:19:30|489.72|484.32|489.65|484.25|489.73|484.33|489.63|484.23|11
1625941180000|2021-07-10 18:19:40|489.64|484.24|489.63|484.23|489.65|484.25|489.62|484.22|14
1625941190000|2021-07-10 18:19:50|489.65|484.25|489.64|484.24|489.65|484.25|489.64|484.24|4
1625941200000|2021-07-10 18:20:00|489.63|484.23|489.24|483.84|489.63|484.23|489.22|483.82|21
1625941210000|2021-07-10 18:20:10|489.22|483.82|489.22|483.82|489.24|483.84|489.17|483.77|10
1625941220000|2021-07-10 18:20:20|489.23|483.83|489.43|484.03|489.45|484.05|489.23|483.83|17
1625941230000|2021-07-10 18:20:30|489.42|484.02|489.54|484.14|489.54|484.14|489.42|484.02|16
1625941240000|2021-07-10 18:20:40|489.53|484.13|489.55|484.15|489.56|484.16|489.53|484.13|7
1625941250000|2021-07-10 18:20:50|489.56|484.16|489.57|484.17|489.57|484.17|489.52|484.12|13
1625941260000|2021-07-10 18:21:00|489.55|484.15|489.57|484.17|489.57|484.17|489.54|484.14|5
1625941270000|2021-07-10 18:21:10|489.55|484.15|489.57|484.17|489.58|484.18|489.55|484.15|12
1625941280000|2021-07-10 18:21:20|489.56|484.16|489.61|484.21|489.68|484.28|489.56|484.16|14
1625941290000|2021-07-10 18:21:30|489.59|484.19|489.65|484.25|489.67|484.27|489.59|484.19|9
1625941300000|2021-07-10 18:21:40|489.66|484.26|489.71|484.31|489.71|484.31|489.66|484.26|5
1625941310000|2021-07-10 18:21:50|489.72|484.32|489.71|484.31|489.74|484.34|489.7|484.3|9
1625941320000|2021-07-10 18:22:00|489.72|484.32|489.7|484.3|489.72|484.32|489.68|484.28|18
1625941330000|2021-07-10 18:22:10|489.69|484.29|489.63|484.23|489.7|484.3|489.63|484.23|19
1625941340000|2021-07-10 18:22:20|489.66|484.26|489.66|484.26|489.7|484.3|489.65|484.25|14
1625941350000|2021-07-10 18:22:30|489.69|484.29|489.64|484.24|489.7|484.3|489.63|484.23|10
1625941360000|2021-07-10 18:22:40|489.65|484.25|489.72|484.32|489.75|484.35|489.64|484.24|18
1625941370000|2021-07-10 18:22:50|489.71|484.31|489.7|484.3|489.72|484.32|489.7|484.3|6
1625941380000|2021-07-10 18:23:00|489.71|484.31|489.76|484.36|489.76|484.36|489.71|484.31|11
1625941390000|2021-07-10 18:23:10|489.73|484.33|489.99|484.59|489.99|484.59|489.73|484.33|16
1625941400000|2021-07-10 18:23:20|489.98|484.58|489.68|484.28|489.98|484.58|489.68|484.28|26
1625941410000|2021-07-10 18:23:30|489.69|484.29|489.69|484.29|489.69|484.29|489.69|484.29|1
1625941420000|2021-07-10 18:23:40|489.68|484.28|489.67|484.27|489.69|484.29|489.67|484.27|8
1625941430000|2021-07-10 18:23:50|489.66|484.26|489.57|484.17|489.66|484.26|489.57|484.17|9
1625941440000|2021-07-10 18:24:00|489.56|484.16|489.68|484.28|489.71|484.31|489.54|484.14|22
1625941450000|2021-07-10 18:24:10|489.71|484.31|489.8|484.4|489.81|484.41|489.71|484.31|5
1625941460000|2021-07-10 18:24:20|489.81|484.41|489.8|484.4|489.81|484.41|489.8|484.4|6
1625941470000|2021-07-10 18:24:30|489.84|484.44|489.86|484.46|489.98|484.58|489.83|484.43|22
1625941480000|2021-07-10 18:24:40|489.83|484.43|489.77|484.37|489.84|484.44|489.76|484.36|13
1625941490000|2021-07-10 18:24:50|489.78|484.38|489.93|484.53|490|484.6|489.78|484.38|20
1625941500000|2021-07-10 18:25:00|489.9|484.5|489.89|484.49|489.9|484.5|489.86|484.46|10
1625941510000|2021-07-10 18:25:10|489.91|484.51|489.92|484.52|489.95|484.55|489.91|484.51|8
1625941520000|2021-07-10 18:25:20|489.93|484.53|489.94|484.54|489.98|484.58|489.93|484.53|10
1625941530000|2021-07-10 18:25:30|489.95|484.55|489.98|484.58|489.98|484.58|489.95|484.55|10
1625941540000|2021-07-10 18:25:40|489.97|484.57|489.85|484.45|489.98|484.58|489.85|484.45|19
1625941550000|2021-07-10 18:25:50|489.86|484.46|489.77|484.37|489.87|484.47|489.77|484.37|8
1625941560000|2021-07-10 18:26:00|489.78|484.38|489.79|484.39|489.79|484.39|489.77|484.37|7
1625941570000|2021-07-10 18:26:10|489.8|484.4|489.82|484.42|489.88|484.48|489.8|484.4|13
1625941580000|2021-07-10 18:26:20|489.83|484.43|489.91|484.51|489.92|484.52|489.83|484.43|12
1625941590000|2021-07-10 18:26:30|489.9|484.5|489.96|484.56|489.96|484.56|489.88|484.48|11
1625941600000|2021-07-10 18:26:40|489.97|484.57|489.88|484.48|489.98|484.58|489.88|484.48|10
1625941610000|2021-07-10 18:26:50|489.89|484.49|489.91|484.51|489.91|484.51|489.89|484.49|3
1625941630000|2021-07-10 18:27:10|489.9|484.5|489.73|484.33|489.92|484.52|489.72|484.32|11
1625941640000|2021-07-10 18:27:20|489.72|484.32|489.78|484.38|489.82|484.42|489.68|484.28|17
1625941650000|2021-07-10 18:27:30|489.79|484.39|489.77|484.37|489.79|484.39|489.77|484.37|7
1625941660000|2021-07-10 18:27:40|489.78|484.38|489.79|484.39|489.81|484.41|489.77|484.37|14
1625941670000|2021-07-10 18:27:50|489.78|484.38|489.83|484.43|489.84|484.44|489.76|484.36|17
1625941680000|2021-07-10 18:28:00|489.82|484.42|489.83|484.43|489.85|484.45|489.82|484.42|13
1625941690000|2021-07-10 18:28:10|489.82|484.42|489.9|484.5|489.91|484.51|489.82|484.42|9
1625941700000|2021-07-10 18:28:20|489.89|484.49|489.97|484.57|490.06|484.66|489.89|484.49|13
1625941710000|2021-07-10 18:28:30|489.95|484.55|489.99|484.59|490.01|484.61|489.94|484.54|13
1625941720000|2021-07-10 18:28:40|490|484.6|489.97|484.57|490|484.6|489.97|484.57|6
1625941730000|2021-07-10 18:28:50|489.99|484.59|490.01|484.61|490.02|484.62|489.99|484.59|7
1625941740000|2021-07-10 18:29:00|490.02|484.62|490.03|484.63|490.03|484.63|490.02|484.62|2
1625941760000|2021-07-10 18:29:20|490.04|484.64|490.11|484.71|490.11|484.71|490.04|484.64|5
1625941770000|2021-07-10 18:29:30|490.07|484.67|490.07|484.67|490.11|484.71|490.07|484.67|13
1625941780000|2021-07-10 18:29:40|490.08|484.68|490.06|484.66|490.08|484.68|490.06|484.66|3
1625941790000|2021-07-10 18:29:50|490.07|484.67|490.07|484.67|490.08|484.68|490.07|484.67|5
1625941800000|2021-07-10 18:30:00|490.03|484.63|490.04|484.64|490.05|484.65|490.03|484.63|9
1625941810000|2021-07-10 18:30:10|490.05|484.65|489.87|484.47|490.05|484.65|489.87|484.47|11
1625941820000|2021-07-10 18:30:20|489.92|484.52|489.88|484.48|489.93|484.53|489.87|484.47|12
1625941830000|2021-07-10 18:30:30|489.87|484.47|489.93|484.53|489.93|484.53|489.87|484.47|9
1625941840000|2021-07-10 18:30:40|489.97|484.57|489.97|484.57|490.01|484.61|489.95|484.55|8
1625941850000|2021-07-10 18:30:50|489.98|484.58|489.95|484.55|489.98|484.58|489.95|484.55|12
1625941860000|2021-07-10 18:31:00|489.89|484.49|489.68|484.28|489.9|484.5|489.68|484.28|14
1625941870000|2021-07-10 18:31:10|489.7|484.3|489.71|484.31|489.74|484.34|489.7|484.3|5
1625941880000|2021-07-10 18:31:20|489.72|484.32|489.73|484.33|489.73|484.33|489.71|484.31|6
1625941890000|2021-07-10 18:31:30|489.74|484.34|489.73|484.33|489.74|484.34|489.7|484.3|6
1625941900000|2021-07-10 18:31:40|489.7|484.3|489.71|484.31|489.72|484.32|489.7|484.3|4
1625941910000|2021-07-10 18:31:50|489.72|484.32|489.81|484.41|489.82|484.42|489.72|484.32|9
1625941920000|2021-07-10 18:32:00|489.8|484.4|489.72|484.32|489.8|484.4|489.7|484.3|10
1625941930000|2021-07-10 18:32:10|489.71|484.31|489.79|484.39|489.8|484.4|489.7|484.3|12
1625941940000|2021-07-10 18:32:20|489.78|484.38|489.77|484.37|489.78|484.38|489.76|484.36|11
1625941950000|2021-07-10 18:32:30|489.78|484.38|490.01|484.61|490.02|484.62|489.76|484.36|13
1625941960000|2021-07-10 18:32:40|489.99|484.59|489.98|484.58|490|484.6|489.96|484.56|12
1625941970000|2021-07-10 18:32:50|489.97|484.57|490.01|484.61|490.04|484.64|489.97|484.57|8
1625941980000|2021-07-10 18:33:00|490|484.6|490.09|484.69|490.1|484.7|490|484.6|16
1625941990000|2021-07-10 18:33:10|490.05|484.65|490.04|484.64|490.06|484.66|490.02|484.62|16
1625942000000|2021-07-10 18:33:20|490.05|484.65|490.03|484.63|490.05|484.65|490.01|484.61|15
1625942010000|2021-07-10 18:33:30|490.07|484.67|490.29|484.89|490.29|484.89|490.07|484.67|7
1625942020000|2021-07-10 18:33:40|490.3|484.9|490.14|484.74|490.32|484.92|490.14|484.74|14
1625942030000|2021-07-10 18:33:50|490.15|484.75|490.14|484.74|490.16|484.76|490.14|484.74|4
1625942040000|2021-07-10 18:34:00|490.13|484.73|490.12|484.72|490.13|484.73|490.09|484.69|3
1625942050000|2021-07-10 18:34:10|490.11|484.71|490.06|484.66|490.11|484.71|490.04|484.64|17
1625942060000|2021-07-10 18:34:20|490.07|484.67|490.16|484.76|490.2|484.8|490.06|484.66|21
1625942070000|2021-07-10 18:34:30|490.15|484.75|490.14|484.74|490.16|484.76|490.12|484.72|15
1625942080000|2021-07-10 18:34:40|490.15|484.75|490.13|484.73|490.15|484.75|490.1|484.7|8
1625942090000|2021-07-10 18:34:50|490.14|484.74|490.12|484.72|490.17|484.77|490.12|484.72|14
1625942100000|2021-07-10 18:35:00|490.11|484.71|490.04|484.64|490.11|484.71|490.01|484.61|17
1625942110000|2021-07-10 18:35:10|490.03|484.63|490.03|484.63|490.03|484.63|490.02|484.62|5
1625942120000|2021-07-10 18:35:20|490.04|484.64|490.04|484.64|490.04|484.64|490.03|484.63|5
1625942130000|2021-07-10 18:35:30|490.03|484.63|490.3|484.9|490.3|484.9|490.03|484.63|20
1625942140000|2021-07-10 18:35:40|490.31|484.91|490.26|484.86|490.31|484.91|490.24|484.84|10
1625942150000|2021-07-10 18:35:50|490.27|484.87|490.42|485.02|490.46|485.06|490.26|484.86|20
1625942160000|2021-07-10 18:36:00|490.43|485.03|490.44|485.04|490.44|485.04|490.39|484.99|12
1625942170000|2021-07-10 18:36:10|490.43|485.03|490.47|485.07|490.49|485.09|490.42|485.02|24
1625942180000|2021-07-10 18:36:20|490.48|485.08|490.5|485.1|490.5|485.1|490.48|485.08|7
1625942190000|2021-07-10 18:36:30|490.51|485.11|490.71|485.31|490.71|485.31|490.51|485.11|14
1625942200000|2021-07-10 18:36:40|490.7|485.3|490.82|485.42|490.82|485.42|490.7|485.3|11
1625942210000|2021-07-10 18:36:50|490.9|485.5|491.01|485.61|491.02|485.62|490.9|485.5|20
1625942220000|2021-07-10 18:37:00|490.95|485.55|490.87|485.47|490.99|485.59|490.84|485.44|9
1625942230000|2021-07-10 18:37:10|490.86|485.46|490.95|485.55|490.99|485.59|490.79|485.39|19
1625942240000|2021-07-10 18:37:20|490.97|485.57|490.9|485.5|490.97|485.57|490.89|485.49|14
1625942250000|2021-07-10 18:37:30|490.89|485.49|490.9|485.5|490.9|485.5|490.89|485.49|2
1625942260000|2021-07-10 18:37:40|490.91|485.51|490.96|485.56|490.97|485.57|490.91|485.51|10
1625942270000|2021-07-10 18:37:50|490.95|485.55|490.96|485.56|490.96|485.56|490.95|485.55|2
1625942280000|2021-07-10 18:38:00|490.91|485.51|490.96|485.56|490.96|485.56|490.91|485.51|2
1625942300000|2021-07-10 18:38:20|490.95|485.55|490.94|485.54|490.95|485.55|490.92|485.52|6
1625942310000|2021-07-10 18:38:30|490.95|485.55|490.95|485.55|490.95|485.55|490.95|485.55|1
1625942320000|2021-07-10 18:38:40|490.96|485.56|491.03|485.63|491.04|485.64|490.96|485.56|8
1625942330000|2021-07-10 18:38:50|491.02|485.62|490.97|485.57|491.02|485.62|490.94|485.54|8
1625942340000|2021-07-10 18:39:00|490.95|485.55|490.83|485.43|490.99|485.59|490.83|485.43|13
1625942350000|2021-07-10 18:39:10|490.84|485.44|490.66|485.26|490.84|485.44|490.66|485.26|13
1625942360000|2021-07-10 18:39:20|490.64|485.24|490.6|485.2|490.67|485.27|490.6|485.2|7
1625942370000|2021-07-10 18:39:30|490.61|485.21|490.63|485.23|490.63|485.23|490.61|485.21|3
1625942380000|2021-07-10 18:39:40|490.65|485.25|490.4|485|490.65|485.25|490.39|484.99|14
1625942390000|2021-07-10 18:39:50|490.39|484.99|490.42|485.02|490.44|485.04|490.39|484.99|8
1625942400000|2021-07-10 18:40:00|490.4|485|490.4|485|490.41|485.01|490.39|484.99|4
1625942410000|2021-07-10 18:40:10|490.38|484.98|490.3|484.9|490.38|484.98|490.29|484.89|7
1625942420000|2021-07-10 18:40:20|490.29|484.89|490.65|485.25|490.67|485.27|490.29|484.89|22
1625942430000|2021-07-10 18:40:30|490.66|485.26|490.67|485.27|490.69|485.29|490.66|485.26|6
1625942440000|2021-07-10 18:40:40|490.68|485.28|490.62|485.22|490.7|485.3|490.61|485.21|7
1625942450000|2021-07-10 18:40:50|490.64|485.24|490.64|485.24|490.64|485.24|490.64|485.24|1
1625942460000|2021-07-10 18:41:00|490.66|485.26|490.68|485.28|490.68|485.28|490.66|485.26|3
1625942470000|2021-07-10 18:41:10|490.69|485.29|490.6|485.2|490.72|485.32|490.6|485.2|14
1625942480000|2021-07-10 18:41:20|490.61|485.21|490.61|485.21|490.61|485.21|490.6|485.2|3
1625942490000|2021-07-10 18:41:30|490.6|485.2|490.56|485.16|490.61|485.21|490.56|485.16|4
1625942500000|2021-07-10 18:41:40|490.55|485.15|490.58|485.18|490.63|485.23|490.55|485.15|8
1625942510000|2021-07-10 18:41:50|490.59|485.19|490.62|485.22|490.62|485.22|490.59|485.19|2
1625942520000|2021-07-10 18:42:00|490.61|485.21|490.59|485.19|490.61|485.21|490.59|485.19|5
1625942530000|2021-07-10 18:42:10|490.6|485.2|490.59|485.19|490.6|485.2|490.59|485.19|6
1625942540000|2021-07-10 18:42:20|490.6|485.2|490.6|485.2|490.6|485.2|490.6|485.2|1
1625942550000|2021-07-10 18:42:30|490.59|485.19|490.6|485.2|490.6|485.2|490.59|485.19|6
1625942560000|2021-07-10 18:42:40|490.59|485.19|490.59|485.19|490.59|485.19|490.59|485.19|1
1625942570000|2021-07-10 18:42:50|490.58|485.18|490.61|485.21|490.61|485.21|490.58|485.18|4
1625942580000|2021-07-10 18:43:00|490.59|485.19|490.6|485.2|490.6|485.2|490.59|485.19|2
1625942590000|2021-07-10 18:43:10|490.53|485.13|490.26|484.86|490.53|485.13|490.23|484.83|13
1625942600000|2021-07-10 18:43:20|490.24|484.84|490.37|484.97|490.38|484.98|490.19|484.79|20
1625942610000|2021-07-10 18:43:30|490.38|484.98|490.29|484.89|490.41|485.01|490.26|484.86|15
1625942620000|2021-07-10 18:43:40|490.3|484.9|490.33|484.93|490.34|484.94|490.29|484.89|13
1625942630000|2021-07-10 18:43:50|490.34|484.94|490.22|484.82|490.4|485|490.2|484.8|20
1625942640000|2021-07-10 18:44:00|490.23|484.83|490.18|484.78|490.32|484.92|490.18|484.78|17
1625942650000|2021-07-10 18:44:10|490.17|484.77|490.12|484.72|490.17|484.77|490.12|484.72|7
1625942660000|2021-07-10 18:44:20|490.11|484.71|490.03|484.63|490.12|484.72|490.03|484.63|5
1625942670000|2021-07-10 18:44:30|490.04|484.64|489.97|484.57|490.04|484.64|489.97|484.57|9
1625942680000|2021-07-10 18:44:40|489.96|484.56|490.04|484.64|490.04|484.64|489.96|484.56|7
1625942690000|2021-07-10 18:44:50|490.07|484.67|490.19|484.79|490.24|484.84|490.07|484.67|14
1625942700000|2021-07-10 18:45:00|490.2|484.8|490.32|484.92|490.32|484.92|490.2|484.8|6
1625942710000|2021-07-10 18:45:10|490.33|484.93|490.51|485.11|490.51|485.11|490.33|484.93|12
1625942720000|2021-07-10 18:45:20|490.52|485.12|490.44|485.04|490.52|485.12|490.43|485.03|11
1625942730000|2021-07-10 18:45:30|490.43|485.03|490.44|485.04|490.45|485.05|490.43|485.03|4
1625942740000|2021-07-10 18:45:40|490.45|485.05|490.45|485.05|490.46|485.06|490.45|485.05|5
1625942750000|2021-07-10 18:45:50|490.52|485.12|490.53|485.13|490.54|485.14|490.52|485.12|4
1625942760000|2021-07-10 18:46:00|490.54|485.14|490.87|485.47|490.87|485.47|490.54|485.14|15
1625942770000|2021-07-10 18:46:10|490.92|485.52|490.69|485.29|491.16|485.76|490.67|485.27|27
1625942780000|2021-07-10 18:46:20|490.67|485.27|490.67|485.27|490.67|485.27|490.65|485.25|7
1625942790000|2021-07-10 18:46:30|490.66|485.26|490.62|485.22|490.66|485.26|490.61|485.21|9
1625942800000|2021-07-10 18:46:40|490.64|485.24|490.63|485.23|490.64|485.24|490.63|485.23|2
1625942810000|2021-07-10 18:46:50|490.64|485.24|490.71|485.31|490.71|485.31|490.64|485.24|7
1625942820000|2021-07-10 18:47:00|490.72|485.32|490.8|485.4|490.92|485.52|490.72|485.32|22
1625942830000|2021-07-10 18:47:10|490.75|485.35|490.6|485.2|490.75|485.35|490.59|485.19|10
1625942840000|2021-07-10 18:47:20|490.66|485.26|490.75|485.35|490.75|485.35|490.66|485.26|11
1625942850000|2021-07-10 18:47:30|490.73|485.33|490.74|485.34|490.75|485.35|490.73|485.33|10
1625942860000|2021-07-10 18:47:40|490.77|485.37|490.77|485.37|490.77|485.37|490.77|485.37|1
1625942870000|2021-07-10 18:47:50|490.76|485.36|490.76|485.36|490.77|485.37|490.76|485.36|5
1625942880000|2021-07-10 18:48:00|490.77|485.37|490.82|485.42|490.83|485.43|490.77|485.37|4
1625942890000|2021-07-10 18:48:10|490.81|485.41|490.81|485.41|490.81|485.41|490.81|485.41|1
1625942900000|2021-07-10 18:48:20|490.82|485.42|490.82|485.42|490.82|485.42|490.82|485.42|1
1625942910000|2021-07-10 18:48:30|490.83|485.43|490.82|485.42|490.83|485.43|490.82|485.42|2
1625942920000|2021-07-10 18:48:40|490.83|485.43|491.27|485.87|491.27|485.87|490.83|485.43|12
1625942930000|2021-07-10 18:48:50|491.29|485.89|491.28|485.88|491.29|485.89|491.24|485.84|8
1625942940000|2021-07-10 18:49:00|491.31|485.91|491.08|485.68|491.31|485.91|491.08|485.68|8
1625942950000|2021-07-10 18:49:10|491.09|485.69|491.08|485.68|491.09|485.69|491.08|485.68|4
1625942960000|2021-07-10 18:49:20|491.1|485.7|491.1|485.7|491.1|485.7|491.08|485.68|5
1625942970000|2021-07-10 18:49:30|491.09|485.69|491.09|485.69|491.12|485.72|491.09|485.69|13
1625942980000|2021-07-10 18:49:40|491.08|485.68|491.02|485.62|491.08|485.68|490.98|485.58|8
1625942990000|2021-07-10 18:49:50|491|485.6|491|485.6|491.01|485.61|491|485.6|3
1625943000000|2021-07-10 18:50:00|490.99|485.59|491.23|485.83|491.23|485.83|490.99|485.59|15
1625943010000|2021-07-10 18:50:10|491.25|485.85|491.29|485.89|491.29|485.89|491.25|485.85|7
1625943020000|2021-07-10 18:50:20|491.3|485.9|491.31|485.91|491.32|485.92|491.3|485.9|4
1625943030000|2021-07-10 18:50:30|491.32|485.92|491.31|485.91|491.32|485.92|491.31|485.91|6
1625943040000|2021-07-10 18:50:40|491.3|485.9|491.32|485.92|491.32|485.92|491.3|485.9|5
1625943050000|2021-07-10 18:50:50|491.33|485.93|491.34|485.94|491.34|485.94|491.31|485.91|8
1625943060000|2021-07-10 18:51:00|491.35|485.95|491.61|486.21|491.61|486.21|491.35|485.95|9
1625943070000|2021-07-10 18:51:10|491.6|486.2|491.6|486.2|491.6|486.2|491.6|486.2|1
1625943080000|2021-07-10 18:51:20|491.61|486.21|491.6|486.2|491.61|486.21|491.58|486.18|4
1625943090000|2021-07-10 18:51:30|491.61|486.21|491.6|486.2|491.61|486.21|491.6|486.2|2
1625943100000|2021-07-10 18:51:40|491.59|486.19|491.44|486.04|491.59|486.19|491.44|486.04|9
1625943110000|2021-07-10 18:51:50|491.48|486.08|491.49|486.09|491.5|486.1|491.48|486.08|4
1625943120000|2021-07-10 18:52:00|491.45|486.05|491.45|486.05|491.46|486.06|491.45|486.05|13
1625943130000|2021-07-10 18:52:10|491.43|486.03|491.22|485.82|491.43|486.03|491.22|485.82|14
1625943140000|2021-07-10 18:52:20|491.21|485.81|491.29|485.89|491.29|485.89|491.21|485.81|9
1625943150000|2021-07-10 18:52:30|491.28|485.88|491.06|485.66|491.28|485.88|491.06|485.66|7
1625943160000|2021-07-10 18:52:40|491.05|485.65|491.02|485.62|491.05|485.65|491|485.6|6
1625943170000|2021-07-10 18:52:50|491.01|485.61|491.01|485.61|491.02|485.62|491.01|485.61|7
1625943180000|2021-07-10 18:53:00|491|485.6|491|485.6|491.02|485.62|491|485.6|7
1625943190000|2021-07-10 18:53:10|491.01|485.61|491.01|485.61|491.01|485.61|491|485.6|9
1625943200000|2021-07-10 18:53:20|491|485.6|491.04|485.64|491.04|485.64|491|485.6|12
1625943210000|2021-07-10 18:53:30|491.05|485.65|491.37|485.97|491.44|486.04|491.04|485.64|19
1625943220000|2021-07-10 18:53:40|491.38|485.98|491.38|485.98|491.38|485.98|491.36|485.96|4
1625943230000|2021-07-10 18:53:50|491.39|485.99|491.38|485.98|491.39|485.99|491.36|485.96|4
1625943240000|2021-07-10 18:54:00|491.41|486.01|491.4|486|491.41|486.01|491.4|486|4
1625943250000|2021-07-10 18:54:10|491.41|486.01|491.41|486.01|491.41|486.01|491.41|486.01|1
1625943280000|2021-07-10 18:54:40|491.36|485.96|491.26|485.86|491.37|485.97|491.26|485.86|6
1625943290000|2021-07-10 18:54:50|491.28|485.88|491.28|485.88|491.28|485.88|491.28|485.88|1
1625943300000|2021-07-10 18:55:00|491.29|485.89|491.28|485.88|491.29|485.89|491.28|485.88|2
1625943310000|2021-07-10 18:55:10|491.29|485.89|491.28|485.88|491.29|485.89|491.28|485.88|2
1625943320000|2021-07-10 18:55:20|491.29|485.89|491.3|485.9|491.3|485.9|491.28|485.88|8
1625943330000|2021-07-10 18:55:30|491.29|485.89|491.53|486.13|491.53|486.13|491.29|485.89|11
1625943340000|2021-07-10 18:55:40|491.54|486.14|491.55|486.15|491.55|486.15|491.53|486.13|4
1625943350000|2021-07-10 18:55:50|491.56|486.16|491.57|486.17|491.57|486.17|491.56|486.16|2
1625943360000|2021-07-10 18:56:00|491.58|486.18|491.71|486.31|491.82|486.42|491.58|486.18|14
1625943370000|2021-07-10 18:56:10|491.73|486.33|491.7|486.3|491.73|486.33|491.7|486.3|15
1625943380000|2021-07-10 18:56:20|491.63|486.23|491.62|486.22|491.63|486.23|491.51|486.11|17
1625943390000|2021-07-10 18:56:30|491.64|486.24|491.66|486.26|491.66|486.26|491.63|486.23|7
1625943400000|2021-07-10 18:56:40|491.65|486.25|491.66|486.26|491.66|486.26|491.65|486.25|2
1625943410000|2021-07-10 18:56:50|491.67|486.27|491.68|486.28|491.68|486.28|491.67|486.27|2
1625943420000|2021-07-10 18:57:00|491.69|486.29|491.69|486.29|491.69|486.29|491.69|486.29|1
1625943430000|2021-07-10 18:57:10|491.68|486.28|491.66|486.26|491.68|486.28|491.63|486.23|3
1625943440000|2021-07-10 18:57:20|491.65|486.25|491.57|486.17|491.65|486.25|491.56|486.16|10
1625943450000|2021-07-10 18:57:30|491.56|486.16|491.57|486.17|491.58|486.18|491.56|486.16|8
1625943460000|2021-07-10 18:57:40|491.58|486.18|491.6|486.2|491.61|486.21|491.58|486.18|4
1625943470000|2021-07-10 18:57:50|491.59|486.19|491.59|486.19|491.59|486.19|491.57|486.17|5
1625943480000|2021-07-10 18:58:00|491.61|486.21|491.6|486.2|491.61|486.21|491.6|486.2|2
1625943490000|2021-07-10 18:58:10|491.66|486.26|491.65|486.25|491.66|486.26|491.65|486.25|6
1625943510000|2021-07-10 18:58:30|491.64|486.24|491.64|486.24|491.64|486.24|491.64|486.24|1
1625943520000|2021-07-10 18:58:40|491.65|486.25|491.65|486.25|491.66|486.26|491.65|486.25|5
1625943530000|2021-07-10 18:58:50|491.66|486.26|491.69|486.29|491.69|486.29|491.65|486.25|11
1625943540000|2021-07-10 18:59:00|491.7|486.3|491.9|486.5|491.92|486.52|491.68|486.28|13
1625943550000|2021-07-10 18:59:10|491.89|486.49|491.9|486.5|491.9|486.5|491.89|486.49|10
1625943560000|2021-07-10 18:59:20|491.95|486.55|492.08|486.68|492.08|486.68|491.95|486.55|8
1625943570000|2021-07-10 18:59:30|492.07|486.67|491.97|486.57|492.07|486.67|491.97|486.57|8
1625943580000|2021-07-10 18:59:40|491.98|486.58|491.97|486.57|492.03|486.63|491.95|486.55|21
1625943590000|2021-07-10 18:59:50|491.96|486.56|492.04|486.64|492.04|486.64|491.95|486.55|17
1625943600000|2021-07-10 19:00:00|492.06|486.66|491.96|486.56|492.07|486.67|491.93|486.53|13
1625943610000|2021-07-10 19:00:10|491.94|486.54|491.96|486.56|491.98|486.58|491.93|486.53|17
1625943620000|2021-07-10 19:00:20|491.94|486.54|491.9|486.5|491.96|486.56|491.88|486.48|10
1625943630000|2021-07-10 19:00:30|491.89|486.49|491.86|486.46|491.89|486.49|491.86|486.46|2
1625943640000|2021-07-10 19:00:40|491.89|486.49|491.89|486.49|491.93|486.53|491.88|486.48|9
1625943650000|2021-07-10 19:00:50|491.92|486.52|492.03|486.63|492.03|486.63|491.92|486.52|11
1625943660000|2021-07-10 19:01:00|492.02|486.62|491.98|486.58|492.04|486.64|491.96|486.56|12
1625943670000|2021-07-10 19:01:10|491.97|486.57|491.99|486.59|491.99|486.59|491.94|486.54|13
1625943680000|2021-07-10 19:01:20|491.98|486.58|491.97|486.57|491.98|486.58|491.97|486.57|2
1625943690000|2021-07-10 19:01:30|491.98|486.58|492.22|486.82|492.22|486.82|491.97|486.57|14
1625943700000|2021-07-10 19:01:40|492.23|486.83|492.32|486.92|492.41|487.01|492.23|486.83|18
1625943710000|2021-07-10 19:01:50|492.31|486.91|492.26|486.86|492.34|486.94|492.23|486.83|16
1625943720000|2021-07-10 19:02:00|492.27|486.87|492.34|486.94|492.36|486.96|492.26|486.86|17
1625943730000|2021-07-10 19:02:10|492.42|487.02|492.48|487.08|492.48|487.08|492.39|486.99|7
1625943740000|2021-07-10 19:02:20|492.49|487.09|492.31|486.91|492.49|487.09|492.31|486.91|12
1625943750000|2021-07-10 19:02:30|492.39|486.99|492.45|487.05|492.46|487.06|492.38|486.98|18
1625943760000|2021-07-10 19:02:40|492.46|487.06|492.4|487|492.46|487.06|492.29|486.89|15
1625943770000|2021-07-10 19:02:50|492.41|487.01|492.43|487.03|492.47|487.07|492.41|487.01|9
1625943780000|2021-07-10 19:03:00|492.44|487.04|492.44|487.04|492.44|487.04|492.41|487.01|9
1625943790000|2021-07-10 19:03:10|492.43|487.03|492.44|487.04|492.44|487.04|492.43|487.03|2
1625943800000|2021-07-10 19:03:20|492.43|487.03|492.4|487|492.43|487.03|492.38|486.98|5
1625943810000|2021-07-10 19:03:30|492.43|487.03|492.43|487.03|492.45|487.05|492.43|487.03|7
1625943820000|2021-07-10 19:03:40|492.42|487.02|492.52|487.12|492.52|487.12|492.42|487.02|9
1625943830000|2021-07-10 19:03:50|492.53|487.13|492.57|487.17|492.57|487.17|492.52|487.12|7
1625943840000|2021-07-10 19:04:00|492.61|487.21|492.64|487.24|492.67|487.27|492.61|487.21|10
1625943850000|2021-07-10 19:04:10|492.65|487.25|492.74|487.34|492.74|487.34|492.65|487.25|9
1625943860000|2021-07-10 19:04:20|492.75|487.35|492.88|487.48|492.88|487.48|492.75|487.35|11
1625943870000|2021-07-10 19:04:30|492.89|487.49|492.85|487.45|492.92|487.52|492.83|487.43|7
1625943880000|2021-07-10 19:04:40|492.86|487.46|492.91|487.51|492.91|487.51|492.8|487.4|9
1625943890000|2021-07-10 19:04:50|492.92|487.52|492.76|487.36|493.02|487.62|492.72|487.32|20
1625943900000|2021-07-10 19:05:00|492.75|487.35|492.84|487.44|492.84|487.44|492.66|487.26|20
1625943910000|2021-07-10 19:05:10|492.85|487.45|493.1|487.7|493.1|487.7|492.85|487.45|18
1625943920000|2021-07-10 19:05:20|493.11|487.71|493.19|487.79|493.19|487.79|493.07|487.67|11
1625943930000|2021-07-10 19:05:30|493.18|487.78|493.12|487.72|493.19|487.79|493.12|487.72|12
1625943940000|2021-07-10 19:05:40|493.11|487.71|493.16|487.76|493.16|487.76|493.06|487.66|12
1625943950000|2021-07-10 19:05:50|493.19|487.79|493.3|487.9|493.3|487.9|493|487.6|19
1625943960000|2021-07-10 19:06:00|493.29|487.89|493.28|487.88|493.31|487.91|493.22|487.82|15
1625943970000|2021-07-10 19:06:10|493.27|487.87|493.3|487.9|493.31|487.91|493.19|487.79|19
1625943980000|2021-07-10 19:06:20|493.29|487.89|493.27|487.87|493.29|487.89|493.27|487.87|7
1625943990000|2021-07-10 19:06:30|493.28|487.88|493.3|487.9|493.33|487.93|493.28|487.88|11
1625944000000|2021-07-10 19:06:40|493.31|487.91|493.31|487.91|493.32|487.92|493.3|487.9|5
1625944010000|2021-07-10 19:06:50|493.33|487.93|493.38|487.98|493.45|488.05|493.33|487.93|16
1625944020000|2021-07-10 19:07:00|493.35|487.95|493.15|487.75|493.35|487.95|493.08|487.68|17
1625944030000|2021-07-10 19:07:10|493.16|487.76|493.24|487.84|493.24|487.84|493.12|487.72|18
1625944040000|2021-07-10 19:07:20|493.23|487.83|493.11|487.71|493.23|487.83|492.97|487.57|17
1625944050000|2021-07-10 19:07:30|493.12|487.72|493.09|487.69|493.21|487.81|493.09|487.69|15
1625944060000|2021-07-10 19:07:40|493.08|487.68|493.11|487.71|493.15|487.75|493.08|487.68|9
1625944070000|2021-07-10 19:07:50|493.12|487.72|493.17|487.77|493.18|487.78|493.1|487.7|14
1625944080000|2021-07-10 19:08:00|493.18|487.78|492.84|487.44|493.19|487.79|492.84|487.44|19
1625944090000|2021-07-10 19:08:10|492.83|487.43|492.97|487.57|492.97|487.57|492.8|487.4|27
1625944100000|2021-07-10 19:08:20|492.94|487.54|492.91|487.51|492.97|487.57|492.9|487.5|13
1625944110000|2021-07-10 19:08:30|492.96|487.56|492.93|487.53|492.99|487.59|492.93|487.53|11
1625944120000|2021-07-10 19:08:40|492.94|487.54|492.94|487.54|492.96|487.56|492.92|487.52|10
1625944130000|2021-07-10 19:08:50|492.95|487.55|492.97|487.57|492.99|487.59|492.94|487.54|14
1625944140000|2021-07-10 19:09:00|492.95|487.55|493.04|487.64|493.06|487.66|492.95|487.55|13
1625944150000|2021-07-10 19:09:10|493.05|487.65|493.2|487.8|493.23|487.83|492.96|487.56|20
1625944160000|2021-07-10 19:09:20|493.17|487.77|493.14|487.74|493.17|487.77|493.11|487.71|7
1625944170000|2021-07-10 19:09:30|493.15|487.75|493.09|487.69|493.15|487.75|493.09|487.69|10
1625944180000|2021-07-10 19:09:40|493.1|487.7|493.1|487.7|493.13|487.73|493.08|487.68|8
1625944190000|2021-07-10 19:09:50|493.11|487.71|493.12|487.72|493.12|487.72|493.11|487.71|2
1625944200000|2021-07-10 19:10:00|493.13|487.73|493.13|487.73|493.14|487.74|493.12|487.72|12
1625944210000|2021-07-10 19:10:10|493.12|487.72|493.13|487.73|493.14|487.74|493.09|487.69|15
1625944220000|2021-07-10 19:10:20|493.11|487.71|493.18|487.78|493.18|487.78|493.11|487.71|12
1625944230000|2021-07-10 19:10:30|493.19|487.79|493.18|487.78|493.19|487.79|493.18|487.78|2
1625944240000|2021-07-10 19:10:40|493.19|487.79|493.37|487.97|493.37|487.97|493.19|487.79|7
1625944250000|2021-07-10 19:10:50|493.36|487.96|493.37|487.97|493.37|487.97|493.36|487.96|4
1625944270000|2021-07-10 19:11:10|493.35|487.95|493.33|487.93|493.36|487.96|493.33|487.93|4
1625944280000|2021-07-10 19:11:20|493.32|487.92|493.12|487.72|493.33|487.93|493.11|487.71|9
1625944290000|2021-07-10 19:11:30|493.13|487.73|493.12|487.72|493.15|487.75|493.1|487.7|15
1625944300000|2021-07-10 19:11:40|493.13|487.73|493.11|487.71|493.13|487.73|493.09|487.69|15
1625944310000|2021-07-10 19:11:50|493.13|487.73|493.15|487.75|493.15|487.75|493.13|487.73|9
1625944320000|2021-07-10 19:12:00|493.14|487.74|493.15|487.75|493.15|487.75|493.14|487.74|12
1625944330000|2021-07-10 19:12:10|493.17|487.77|493.17|487.77|493.18|487.78|493.17|487.77|13
1625944340000|2021-07-10 19:12:20|493.16|487.76|493.21|487.81|493.21|487.81|493.16|487.76|4
1625944350000|2021-07-10 19:12:30|493.22|487.82|493.35|487.95|493.35|487.95|493.18|487.78|7
1625944360000|2021-07-10 19:12:40|493.39|487.99|493.34|487.94|493.41|488.01|493.33|487.93|18
1625944370000|2021-07-10 19:12:50|493.33|487.93|493.35|487.95|493.39|487.99|493.32|487.92|17
1625944380000|2021-07-10 19:13:00|493.36|487.96|493.39|487.99|493.4|488|493.35|487.95|11
1625944390000|2021-07-10 19:13:10|493.38|487.98|493.09|487.69|493.38|487.98|493.09|487.69|15
1625944400000|2021-07-10 19:13:20|493.12|487.72|493.01|487.61|493.12|487.72|492.9|487.5|20
1625944410000|2021-07-10 19:13:30|493.04|487.64|493|487.6|493.04|487.64|493|487.6|12
1625944420000|2021-07-10 19:13:40|493.02|487.62|493.02|487.62|493.03|487.63|493.02|487.62|5
1625944430000|2021-07-10 19:13:50|493.01|487.61|492.84|487.44|493.01|487.61|492.84|487.44|19
1625944440000|2021-07-10 19:14:00|492.85|487.45|493.05|487.65|493.06|487.66|492.85|487.45|21
1625944450000|2021-07-10 19:14:10|493.04|487.64|493.02|487.62|493.04|487.64|493.02|487.62|16
1625944460000|2021-07-10 19:14:20|493.03|487.63|493.02|487.62|493.03|487.63|493.01|487.61|11
1625944470000|2021-07-10 19:14:30|493.01|487.61|493|487.6|493.01|487.61|493|487.6|6
1625944480000|2021-07-10 19:14:40|493.01|487.61|493.16|487.76|493.18|487.78|493.01|487.61|15
1625944490000|2021-07-10 19:14:50|493.15|487.75|492.88|487.48|493.15|487.75|492.87|487.47|19
1625944500000|2021-07-10 19:15:00|492.9|487.5|492.79|487.39|492.9|487.5|492.76|487.36|15
1625944510000|2021-07-10 19:15:10|492.86|487.46|492.98|487.58|492.98|487.58|492.86|487.46|10
1625944520000|2021-07-10 19:15:20|492.97|487.57|492.77|487.37|492.98|487.58|492.77|487.37|15
1625944530000|2021-07-10 19:15:30|492.74|487.34|492.86|487.46|492.87|487.47|492.73|487.33|13
1625944540000|2021-07-10 19:15:40|492.88|487.48|493.08|487.68|493.12|487.72|492.88|487.48|16
1625944550000|2021-07-10 19:15:50|493.09|487.69|493.16|487.76|493.39|487.99|493.09|487.69|25
1625944560000|2021-07-10 19:16:00|493.15|487.75|493|487.6|493.15|487.75|492.96|487.56|16
1625944570000|2021-07-10 19:16:10|492.99|487.59|493.09|487.69|493.09|487.69|492.97|487.57|21
1625944580000|2021-07-10 19:16:20|493.1|487.7|493.24|487.84|493.27|487.87|493.1|487.7|17
1625944590000|2021-07-10 19:16:30|493.26|487.86|493.22|487.82|493.34|487.94|493.22|487.82|18
1625944600000|2021-07-10 19:16:40|493.2|487.8|493.28|487.88|493.28|487.88|493.19|487.79|10
1625944610000|2021-07-10 19:16:50|493.34|487.94|493.25|487.85|493.36|487.96|493.23|487.83|14
1625944620000|2021-07-10 19:17:00|493.26|487.86|493.27|487.87|493.27|487.87|493.24|487.84|4
1625944630000|2021-07-10 19:17:10|493.28|487.88|493.42|488.02|493.42|488.02|493.28|487.88|7
1625944640000|2021-07-10 19:17:20|493.41|488.01|493.37|487.97|493.41|488.01|493.37|487.97|10
1625944650000|2021-07-10 19:17:30|493.39|487.99|493.35|487.95|493.39|487.99|493.35|487.95|7
1625944660000|2021-07-10 19:17:40|493.27|487.87|493.26|487.86|493.27|487.87|493.25|487.85|4
1625944670000|2021-07-10 19:17:50|493.27|487.87|493.27|487.87|493.27|487.87|493.27|487.87|1
1625944680000|2021-07-10 19:18:00|493.24|487.84|493.24|487.84|493.25|487.85|493.23|487.83|8
1625944690000|2021-07-10 19:18:10|493.25|487.85|493.25|487.85|493.28|487.88|493.24|487.84|10
1625944700000|2021-07-10 19:18:20|493.24|487.84|493.24|487.84|493.25|487.85|493.24|487.84|5
1625944710000|2021-07-10 19:18:30|493.25|487.85|493.02|487.62|493.25|487.85|493.02|487.62|15
1625944720000|2021-07-10 19:18:40|493.01|487.61|492.85|487.45|493.01|487.61|492.82|487.42|16
1625944730000|2021-07-10 19:18:50|492.86|487.46|492.85|487.45|492.9|487.5|492.85|487.45|13
1625944740000|2021-07-10 19:19:00|492.86|487.46|492.75|487.35|492.86|487.46|492.74|487.34|13
1625944750000|2021-07-10 19:19:10|492.74|487.34|492.71|487.31|492.74|487.34|492.64|487.24|12
1625944760000|2021-07-10 19:19:20|492.7|487.3|492.68|487.28|492.73|487.33|492.67|487.27|9
1625944770000|2021-07-10 19:19:30|492.69|487.29|492.73|487.33|492.73|487.33|492.69|487.29|12
1625944780000|2021-07-10 19:19:40|492.72|487.32|492.84|487.44|492.85|487.45|492.71|487.31|12
1625944790000|2021-07-10 19:19:50|492.83|487.43|492.78|487.38|492.83|487.43|492.78|487.38|7
1625944800000|2021-07-10 19:20:00|492.77|487.37|492.68|487.28|492.77|487.37|492.68|487.28|10
1625944810000|2021-07-10 19:20:10|492.66|487.26|492.66|487.26|492.67|487.27|492.66|487.26|3
1625944820000|2021-07-10 19:20:20|492.65|487.25|492.61|487.21|492.65|487.25|492.6|487.2|7
1625944830000|2021-07-10 19:20:30|492.58|487.18|492.61|487.21|492.64|487.24|492.43|487.03|18
1625944840000|2021-07-10 19:20:40|492.63|487.23|492.73|487.33|492.73|487.33|492.61|487.21|13
1625944850000|2021-07-10 19:20:50|492.74|487.34|492.9|487.5|492.91|487.51|492.71|487.31|13
1625944860000|2021-07-10 19:21:00|492.89|487.49|492.93|487.53|492.93|487.53|492.88|487.48|7
1625944870000|2021-07-10 19:21:10|492.95|487.55|493.03|487.63|493.08|487.68|492.93|487.53|14
1625944880000|2021-07-10 19:21:20|493.02|487.62|492.88|487.48|493.03|487.63|492.83|487.43|15
1625944890000|2021-07-10 19:21:30|492.84|487.44|492.95|487.55|492.96|487.56|492.84|487.44|9
1625944900000|2021-07-10 19:21:40|492.96|487.56|492.97|487.57|493.01|487.61|492.96|487.56|8
1625944910000|2021-07-10 19:21:50|492.98|487.58|493.01|487.61|493.02|487.62|492.97|487.57|8
1625944920000|2021-07-10 19:22:00|493|487.6|493.01|487.61|493.01|487.61|493|487.6|2
1625944930000|2021-07-10 19:22:10|493|487.6|492.96|487.56|493|487.6|492.96|487.56|6
1625944940000|2021-07-10 19:22:20|492.94|487.54|492.97|487.57|492.97|487.57|492.91|487.51|8
1625944950000|2021-07-10 19:22:30|492.96|487.56|492.91|487.51|492.96|487.56|492.9|487.5|6
1625944960000|2021-07-10 19:22:40|492.89|487.49|492.9|487.5|492.91|487.51|492.81|487.41|16
1625944970000|2021-07-10 19:22:50|492.91|487.51|493.02|487.62|493.04|487.64|492.9|487.5|9
1625944980000|2021-07-10 19:23:00|493.04|487.64|493.07|487.67|493.08|487.68|493.04|487.64|10
1625944990000|2021-07-10 19:23:10|493.08|487.68|493.08|487.68|493.08|487.68|493.08|487.68|1
1625945000000|2021-07-10 19:23:20|493.09|487.69|493.2|487.8|493.22|487.82|493.09|487.69|16
1625945010000|2021-07-10 19:23:30|493.21|487.81|493.21|487.81|493.22|487.82|493.21|487.81|3
1625945020000|2021-07-10 19:23:40|493.2|487.8|493.21|487.81|493.21|487.81|493.2|487.8|4
1625945030000|2021-07-10 19:23:50|493.19|487.79|493.19|487.79|493.19|487.79|493.19|487.79|1
1625945050000|2021-07-10 19:24:10|493.1|487.7|492.95|487.55|493.1|487.7|492.9|487.5|14
1625945060000|2021-07-10 19:24:20|492.96|487.56|492.9|487.5|492.97|487.57|492.89|487.49|9
1625945070000|2021-07-10 19:24:30|492.89|487.49|493.1|487.7|493.11|487.71|492.89|487.49|13
1625945080000|2021-07-10 19:24:40|493.09|487.69|493.07|487.67|493.1|487.7|493.07|487.67|4
1625945090000|2021-07-10 19:24:50|493.08|487.68|493.07|487.67|493.1|487.7|493.07|487.67|11
1625945100000|2021-07-10 19:25:00|493.06|487.66|493.04|487.64|493.06|487.66|493.04|487.64|5
1625945110000|2021-07-10 19:25:10|493.05|487.65|493.06|487.66|493.06|487.66|493.04|487.64|4
1625945120000|2021-07-10 19:25:20|493.09|487.69|493.18|487.78|493.21|487.81|493.09|487.69|14
1625945130000|2021-07-10 19:25:30|493.19|487.79|493.12|487.72|493.2|487.8|493.09|487.69|16
1625945140000|2021-07-10 19:25:40|493.1|487.7|493.09|487.69|493.11|487.71|493.09|487.69|6
1625945150000|2021-07-10 19:25:50|493.1|487.7|493.11|487.71|493.12|487.72|493.1|487.7|4
1625945160000|2021-07-10 19:26:00|493.13|487.73|493.13|487.73|493.13|487.73|493.12|487.72|3
1625945170000|2021-07-10 19:26:10|493.12|487.72|493.15|487.75|493.16|487.76|493.12|487.72|6
1625945180000|2021-07-10 19:26:20|493.14|487.74|493.24|487.84|493.24|487.84|493.14|487.74|13
1625945190000|2021-07-10 19:26:30|493.26|487.86|493.28|487.88|493.28|487.88|493.26|487.86|3
1625945200000|2021-07-10 19:26:40|493.27|487.87|493.27|487.87|493.27|487.87|493.26|487.86|3
1625945210000|2021-07-10 19:26:50|493.29|487.89|493.3|487.9|493.31|487.91|493.29|487.89|5
1625945220000|2021-07-10 19:27:00|493.32|487.92|493.32|487.92|493.33|487.93|493.32|487.92|3
1625945230000|2021-07-10 19:27:10|493.33|487.93|493.35|487.95|493.35|487.95|493.32|487.92|4
1625945240000|2021-07-10 19:27:20|493.3|487.9|493.31|487.91|493.32|487.92|493.3|487.9|6
1625945250000|2021-07-10 19:27:30|493.28|487.88|493.24|487.84|493.28|487.88|493.22|487.82|11
1625945260000|2021-07-10 19:27:40|493.25|487.85|493.26|487.86|493.26|487.86|493.24|487.84|10
1625945270000|2021-07-10 19:27:50|493.25|487.85|493.23|487.83|493.25|487.85|493.23|487.83|7
1625945280000|2021-07-10 19:28:00|493.24|487.84|493.19|487.79|493.24|487.84|493.19|487.79|3
1625945290000|2021-07-10 19:28:10|493.21|487.81|492.86|487.46|493.21|487.81|492.84|487.44|26
1625945300000|2021-07-10 19:28:20|492.84|487.44|492.87|487.47|492.87|487.47|492.84|487.44|5
1625945310000|2021-07-10 19:28:30|492.85|487.45|492.85|487.45|492.87|487.47|492.84|487.44|13
1625945320000|2021-07-10 19:28:40|492.86|487.46|492.65|487.25|492.86|487.46|492.65|487.25|12
1625945330000|2021-07-10 19:28:50|492.64|487.24|492.58|487.18|492.64|487.24|492.58|487.18|12
1625945340000|2021-07-10 19:29:00|492.59|487.19|492.84|487.44|492.91|487.51|492.59|487.19|16
1625945350000|2021-07-10 19:29:10|492.82|487.42|492.76|487.36|492.82|487.42|492.7|487.3|21
1625945360000|2021-07-10 19:29:20|492.75|487.35|492.71|487.31|492.75|487.35|492.7|487.3|16
1625945370000|2021-07-10 19:29:30|492.7|487.3|492.59|487.19|492.71|487.31|492.59|487.19|12
1625945380000|2021-07-10 19:29:40|492.58|487.18|492.55|487.15|492.59|487.19|492.55|487.15|7
1625945390000|2021-07-10 19:29:50|492.56|487.16|492.54|487.14|492.56|487.16|492.54|487.14|11
1625945400000|2021-07-10 19:30:00|492.55|487.15|492.56|487.16|492.56|487.16|492.55|487.15|4
1625945410000|2021-07-10 19:30:10|492.55|487.15|492.56|487.16|492.56|487.16|492.55|487.15|6
1625945420000|2021-07-10 19:30:20|492.57|487.17|492.6|487.2|492.61|487.21|492.56|487.16|11
1625945430000|2021-07-10 19:30:30|492.61|487.21|492.59|487.19|492.61|487.21|492.59|487.19|3
1625945440000|2021-07-10 19:30:40|492.6|487.2|492.61|487.21|492.61|487.21|492.6|487.2|2
1625945450000|2021-07-10 19:30:50|492.6|487.2|492.58|487.18|492.61|487.21|492.58|487.18|6
1625945460000|2021-07-10 19:31:00|492.57|487.17|492.68|487.28|492.68|487.28|492.56|487.16|14
1625945470000|2021-07-10 19:31:10|492.72|487.32|492.63|487.23|492.88|487.48|492.63|487.23|13
1625945480000|2021-07-10 19:31:20|492.62|487.22|492.78|487.38|492.78|487.38|492.59|487.19|18
1625945490000|2021-07-10 19:31:30|492.79|487.39|492.75|487.35|492.79|487.39|492.75|487.35|9
1625945500000|2021-07-10 19:31:40|492.76|487.36|492.62|487.22|492.76|487.36|492.6|487.2|18
1625945510000|2021-07-10 19:31:50|492.61|487.21|492.7|487.3|492.73|487.33|492.61|487.21|12
1625945520000|2021-07-10 19:32:00|492.68|487.28|492.74|487.34|492.75|487.35|492.68|487.28|9
1625945530000|2021-07-10 19:32:10|492.75|487.35|492.75|487.35|492.75|487.35|492.74|487.34|9
1625945540000|2021-07-10 19:32:20|492.74|487.34|492.88|487.48|492.89|487.49|492.74|487.34|9
1625945550000|2021-07-10 19:32:30|492.9|487.5|492.89|487.49|492.9|487.5|492.88|487.48|4
1625945560000|2021-07-10 19:32:40|492.88|487.48|492.88|487.48|492.92|487.52|492.88|487.48|6
1625945570000|2021-07-10 19:32:50|492.86|487.46|492.84|487.44|492.87|487.47|492.84|487.44|11
1625945580000|2021-07-10 19:33:00|492.82|487.42|492.67|487.27|492.82|487.42|492.67|487.27|14
1625945590000|2021-07-10 19:33:10|492.66|487.26|492.65|487.25|492.66|487.26|492.65|487.25|4
1625945600000|2021-07-10 19:33:20|492.66|487.26|492.68|487.28|492.68|487.28|492.65|487.25|10
1625945610000|2021-07-10 19:33:30|492.69|487.29|492.68|487.28|492.71|487.31|492.68|487.28|5
1625945620000|2021-07-10 19:33:40|492.67|487.27|492.52|487.12|492.68|487.28|492.5|487.1|18
1625945630000|2021-07-10 19:33:50|492.53|487.13|492.59|487.19|492.59|487.19|492.53|487.13|6
1625945640000|2021-07-10 19:34:00|492.58|487.18|492.48|487.08|492.59|487.19|492.48|487.08|11
1625945650000|2021-07-10 19:34:10|492.49|487.09|492.34|486.94|492.49|487.09|492.33|486.93|12
1625945660000|2021-07-10 19:34:20|492.35|486.95|492.38|486.98|492.45|487.05|492.33|486.93|22
1625945670000|2021-07-10 19:34:30|492.37|486.97|492.04|486.64|492.37|486.97|492.04|486.64|26
1625945680000|2021-07-10 19:34:40|492.03|486.63|491.7|486.3|492.03|486.63|491.68|486.28|25
1625945690000|2021-07-10 19:34:50|491.69|486.29|491.59|486.19|491.69|486.29|491.51|486.11|19
1625945700000|2021-07-10 19:35:00|491.6|486.2|491.72|486.32|491.72|486.32|491.59|486.19|13
1625945710000|2021-07-10 19:35:10|491.73|486.33|491.78|486.38|491.78|486.38|491.73|486.33|8
1625945720000|2021-07-10 19:35:20|491.77|486.37|491.72|486.32|492|486.6|491.72|486.32|29
1625945730000|2021-07-10 19:35:30|491.71|486.31|491.77|486.37|491.78|486.38|491.68|486.28|19
1625945740000|2021-07-10 19:35:40|491.78|486.38|491.93|486.53|491.99|486.59|491.78|486.38|22
1625945750000|2021-07-10 19:35:50|491.95|486.55|491.93|486.53|491.97|486.57|491.84|486.44|21
1625945770000|2021-07-10 19:36:10|491.94|486.54|492.15|486.75|492.15|486.75|491.92|486.52|14
1625945780000|2021-07-10 19:36:20|492.16|486.76|492.19|486.79|492.2|486.8|492.14|486.74|9
1625945790000|2021-07-10 19:36:30|492.2|486.8|492.19|486.79|492.21|486.81|492.19|486.79|4
1625945800000|2021-07-10 19:36:40|492.17|486.77|492.15|486.75|492.17|486.77|492.15|486.75|5
1625945810000|2021-07-10 19:36:50|492.13|486.73|492.12|486.72|492.16|486.76|492.11|486.71|12
1625945820000|2021-07-10 19:37:00|492.13|486.73|492.08|486.68|492.13|486.73|492.08|486.68|4
1625945830000|2021-07-10 19:37:10|492.06|486.66|492.28|486.88|492.28|486.88|492.03|486.63|14
1625945840000|2021-07-10 19:37:20|492.29|486.89|492.48|487.08|492.48|487.08|492.28|486.88|13
1625945850000|2021-07-10 19:37:30|492.46|487.06|492.46|487.06|492.47|487.07|492.46|487.06|5
1625945870000|2021-07-10 19:37:50|492.47|487.07|492.71|487.31|492.71|487.31|492.47|487.07|11
1625945880000|2021-07-10 19:38:00|492.68|487.28|492.77|487.37|492.77|487.37|492.68|487.28|9
1625945890000|2021-07-10 19:38:10|492.78|487.38|492.8|487.4|492.8|487.4|492.78|487.38|6
1625945900000|2021-07-10 19:38:20|492.79|487.39|492.77|487.37|492.79|487.39|492.77|487.37|5
1625945910000|2021-07-10 19:38:30|492.78|487.38|492.77|487.37|492.78|487.38|492.77|487.37|2
1625945920000|2021-07-10 19:38:40|492.79|487.39|492.8|487.4|492.82|487.42|492.79|487.39|7
1625945930000|2021-07-10 19:38:50|492.78|487.38|492.8|487.4|492.8|487.4|492.78|487.38|2
1625945950000|2021-07-10 19:39:10|492.81|487.41|492.8|487.4|492.81|487.41|492.8|487.4|2
1625945960000|2021-07-10 19:39:20|492.79|487.39|492.78|487.38|492.79|487.39|492.78|487.38|2
1625945970000|2021-07-10 19:39:30|492.77|487.37|492.77|487.37|492.77|487.37|492.77|487.37|1
1625945980000|2021-07-10 19:39:40|492.78|487.38|492.77|487.37|492.78|487.38|492.77|487.37|2
1625945990000|2021-07-10 19:39:50|492.76|487.36|492.71|487.31|492.76|487.36|492.71|487.31|4
1625946000000|2021-07-10 19:40:00|492.7|487.3|492.63|487.23|492.71|487.31|492.63|487.23|10
1625946010000|2021-07-10 19:40:10|492.62|487.22|492.55|487.15|492.63|487.23|492.53|487.13|7
1625946020000|2021-07-10 19:40:20|492.54|487.14|492.11|486.71|492.54|487.14|492.1|486.7|20
1625946030000|2021-07-10 19:40:30|492.12|486.72|492.08|486.68|492.13|486.73|492.06|486.66|16
1625946040000|2021-07-10 19:40:40|492.02|486.62|492.15|486.75|492.19|486.79|492.01|486.61|16
1625946050000|2021-07-10 19:40:50|492.16|486.76|492.18|486.78|492.18|486.78|492.15|486.75|13
1625946060000|2021-07-10 19:41:00|492.19|486.79|492.4|487|492.41|487.01|492.19|486.79|17
1625946070000|2021-07-10 19:41:10|492.41|487.01|492.47|487.07|492.49|487.09|492.41|487.01|17
1625946080000|2021-07-10 19:41:20|492.46|487.06|492.48|487.08|492.5|487.1|492.45|487.05|9
1625946090000|2021-07-10 19:41:30|492.52|487.12|492.63|487.23|492.63|487.23|492.52|487.12|5
1625946100000|2021-07-10 19:41:40|492.7|487.3|492.71|487.31|492.81|487.41|492.7|487.3|14
1625946110000|2021-07-10 19:41:50|492.72|487.32|492.71|487.31|492.72|487.32|492.71|487.31|4
1625946120000|2021-07-10 19:42:00|492.69|487.29|492.7|487.3|492.71|487.31|492.68|487.28|7
1625946130000|2021-07-10 19:42:10|492.67|487.27|492.66|487.26|492.68|487.28|492.66|487.26|6
1625946140000|2021-07-10 19:42:20|492.67|487.27|492.66|487.26|492.67|487.27|492.66|487.26|2
1625946160000|2021-07-10 19:42:40|492.67|487.27|492.66|487.26|492.67|487.27|492.66|487.26|4
1625946170000|2021-07-10 19:42:50|492.67|487.27|492.64|487.24|492.67|487.27|492.64|487.24|6
1625946180000|2021-07-10 19:43:00|492.65|487.25|492.59|487.19|492.65|487.25|492.59|487.19|9
1625946190000|2021-07-10 19:43:10|492.58|487.18|492.51|487.11|492.59|487.19|492.51|487.11|12
1625946200000|2021-07-10 19:43:20|492.52|487.12|492.07|486.67|492.53|487.13|492.06|486.66|24
1625946210000|2021-07-10 19:43:30|492.06|486.66|492.12|486.72|492.13|486.73|492.03|486.63|14
1625946220000|2021-07-10 19:43:40|492.11|486.71|492.08|486.68|492.12|486.72|492.08|486.68|11
1625946230000|2021-07-10 19:43:50|492.06|486.66|491.82|486.42|492.09|486.69|491.82|486.42|17
1625946240000|2021-07-10 19:44:00|491.84|486.44|491.9|486.5|491.98|486.58|491.8|486.4|20
1625946250000|2021-07-10 19:44:10|491.91|486.51|491.96|486.56|492|486.6|491.87|486.47|16
1625946260000|2021-07-10 19:44:20|491.95|486.55|491.93|486.53|491.96|486.56|491.92|486.52|7
1625946270000|2021-07-10 19:44:30|491.92|486.52|491.84|486.44|491.93|486.53|491.84|486.44|12
1625946280000|2021-07-10 19:44:40|491.85|486.45|491.84|486.44|491.85|486.45|491.84|486.44|6
1625946290000|2021-07-10 19:44:50|491.83|486.43|491.84|486.44|491.84|486.44|491.83|486.43|2
1625946300000|2021-07-10 19:45:00|491.83|486.43|491.93|486.53|491.93|486.53|491.78|486.38|11
1625946310000|2021-07-10 19:45:10|491.94|486.54|492.05|486.65|492.05|486.65|491.94|486.54|14
1625946320000|2021-07-10 19:45:20|492.06|486.66|492.08|486.68|492.12|486.72|492.06|486.66|11
1625946330000|2021-07-10 19:45:30|492.1|486.7|492.12|486.72|492.13|486.73|492.08|486.68|13
1625946340000|2021-07-10 19:45:40|492.11|486.71|492.08|486.68|492.11|486.71|492.08|486.68|7
1625946350000|2021-07-10 19:45:50|492.07|486.67|492.03|486.63|492.07|486.67|492.02|486.62|7
1625946360000|2021-07-10 19:46:00|492.02|486.62|492.02|486.62|492.03|486.63|492.01|486.61|9
1625946370000|2021-07-10 19:46:10|492.01|486.61|492.15|486.75|492.15|486.75|492.01|486.61|22
1625946380000|2021-07-10 19:46:20|492.14|486.74|492.14|486.74|492.14|486.74|492.13|486.73|3
1625946390000|2021-07-10 19:46:30|492.15|486.75|492.14|486.74|492.17|486.77|492.13|486.73|8
1625946400000|2021-07-10 19:46:40|492.13|486.73|492.12|486.72|492.14|486.74|492.12|486.72|4
1625946410000|2021-07-10 19:46:50|492.11|486.71|492.09|486.69|492.11|486.71|492.09|486.69|3
1625946420000|2021-07-10 19:47:00|492.1|486.7|492.09|486.69|492.1|486.7|492.09|486.69|2
1625946430000|2021-07-10 19:47:10|492.1|486.7|491.91|486.51|492.1|486.7|491.91|486.51|18
1625946440000|2021-07-10 19:47:20|491.9|486.5|491.83|486.43|491.9|486.5|491.8|486.4|19
1625946450000|2021-07-10 19:47:30|491.89|486.49|491.85|486.45|491.89|486.49|491.83|486.43|16
1625946460000|2021-07-10 19:47:40|491.87|486.47|491.84|486.44|491.88|486.48|491.82|486.42|14
1625946470000|2021-07-10 19:47:50|491.85|486.45|491.84|486.44|491.85|486.45|491.83|486.43|5
1625946480000|2021-07-10 19:48:00|491.85|486.45|491.87|486.47|491.88|486.48|491.79|486.39|18
1625946490000|2021-07-10 19:48:10|491.86|486.46|491.83|486.43|491.88|486.48|491.83|486.43|6
1625946500000|2021-07-10 19:48:20|491.85|486.45|491.88|486.48|491.88|486.48|491.83|486.43|9
1625946510000|2021-07-10 19:48:30|491.87|486.47|491.88|486.48|491.88|486.48|491.86|486.46|4
1625946520000|2021-07-10 19:48:40|491.87|486.47|491.73|486.33|491.87|486.47|491.7|486.3|17
1625946530000|2021-07-10 19:48:50|491.71|486.31|491.76|486.36|491.76|486.36|491.71|486.31|16
1625946540000|2021-07-10 19:49:00|491.75|486.35|491.76|486.36|491.77|486.37|491.74|486.34|11
1625946550000|2021-07-10 19:49:10|491.75|486.35|491.69|486.29|491.75|486.35|491.68|486.28|7
1625946560000|2021-07-10 19:49:20|491.7|486.3|491.68|486.28|491.7|486.3|491.68|486.28|5
1625946570000|2021-07-10 19:49:30|491.69|486.29|491.11|485.71|491.69|486.29|491.11|485.71|18
1625946580000|2021-07-10 19:49:40|491.13|485.73|491.17|485.77|491.18|485.78|491.04|485.64|26
1625946590000|2021-07-10 19:49:50|491.18|485.78|491.18|485.78|491.26|485.86|491.13|485.73|19
1625946600000|2021-07-10 19:50:00|491.19|485.79|490.99|485.59|491.19|485.79|490.97|485.57|19
1625946610000|2021-07-10 19:50:10|491.04|485.64|491.17|485.77|491.17|485.77|491.03|485.63|12
1625946620000|2021-07-10 19:50:20|491.19|485.79|491.2|485.8|491.22|485.82|491.17|485.77|12
1625946630000|2021-07-10 19:50:30|491.21|485.81|491.25|485.85|491.27|485.87|491.21|485.81|7
1625946640000|2021-07-10 19:50:40|491.26|485.86|491.45|486.05|491.45|486.05|491.25|485.85|10
1625946650000|2021-07-10 19:50:50|491.44|486.04|491.66|486.26|491.66|486.26|491.43|486.03|15
1625946660000|2021-07-10 19:51:00|491.65|486.25|491.65|486.25|491.67|486.27|491.64|486.24|12
1625946670000|2021-07-10 19:51:10|491.64|486.24|491.66|486.26|491.66|486.26|491.63|486.23|8
1625946680000|2021-07-10 19:51:20|491.67|486.27|491.75|486.35|491.76|486.36|491.67|486.27|10
1625946690000|2021-07-10 19:51:30|491.74|486.34|491.82|486.42|491.86|486.46|491.74|486.34|16
1625946700000|2021-07-10 19:51:40|491.77|486.37|491.6|486.2|491.77|486.37|491.59|486.19|9
1625946710000|2021-07-10 19:51:50|491.61|486.21|491.6|486.2|491.61|486.21|491.6|486.2|2
1625946720000|2021-07-10 19:52:00|491.58|486.18|491.62|486.22|491.62|486.22|491.58|486.18|12
1625946730000|2021-07-10 19:52:10|491.61|486.21|491.56|486.16|491.61|486.21|491.54|486.14|16
1625946740000|2021-07-10 19:52:20|491.55|486.15|491.13|485.73|491.56|486.16|491.08|485.68|21
1625946750000|2021-07-10 19:52:30|491.12|485.72|491.28|485.88|491.29|485.89|491.12|485.72|15
1625946760000|2021-07-10 19:52:40|491.29|485.89|491.4|486|491.4|486|491.29|485.89|13
1625946770000|2021-07-10 19:52:50|491.34|485.94|491.26|485.86|491.39|485.99|491.23|485.83|23
1625946780000|2021-07-10 19:53:00|491.27|485.87|491.31|485.91|491.31|485.91|491.26|485.86|11
1625946790000|2021-07-10 19:53:10|491.3|485.9|491.45|486.05|491.45|486.05|491.3|485.9|19
1625946800000|2021-07-10 19:53:20|491.48|486.08|491.4|486|491.48|486.08|491.4|486|11
1625946810000|2021-07-10 19:53:30|491.41|486.01|491.57|486.17|491.57|486.17|491.41|486.01|7
1625946820000|2021-07-10 19:53:40|491.58|486.18|491.45|486.05|491.69|486.29|491.45|486.05|15
1625946830000|2021-07-10 19:53:50|491.42|486.02|491.32|485.92|491.42|486.02|491.32|485.92|10
1625946840000|2021-07-10 19:54:00|491.33|485.93|491.44|486.04|491.44|486.04|491.33|485.93|11
1625946850000|2021-07-10 19:54:10|491.43|486.03|491.43|486.03|491.45|486.05|491.42|486.02|9
1625946860000|2021-07-10 19:54:20|491.44|486.04|491.45|486.05|491.45|486.05|491.43|486.03|6
1625946870000|2021-07-10 19:54:30|491.42|486.02|491.41|486.01|491.44|486.04|491.39|485.99|14
1625946880000|2021-07-10 19:54:40|491.42|486.02|491.41|486.01|491.43|486.03|491.4|486|15
1625946890000|2021-07-10 19:54:50|491.42|486.02|491.37|485.97|491.43|486.03|491.35|485.95|12
1625946900000|2021-07-10 19:55:00|491.38|485.98|491.36|485.96|491.41|486.01|491.36|485.96|9
1625946910000|2021-07-10 19:55:10|491.37|485.97|491.39|485.99|491.39|485.99|491.37|485.97|3
1625946920000|2021-07-10 19:55:20|491.38|485.98|491.37|485.97|491.38|485.98|491.36|485.96|6
1625946930000|2021-07-10 19:55:30|491.36|485.96|491.36|485.96|491.37|485.97|491.35|485.95|7
1625946940000|2021-07-10 19:55:40|491.37|485.97|491.35|485.95|491.37|485.97|491.35|485.95|7
1625946960000|2021-07-10 19:56:00|491.33|485.93|491.33|485.93|491.33|485.93|491.32|485.92|3
1625946970000|2021-07-10 19:56:10|491.34|485.94|491.34|485.94|491.35|485.95|491.33|485.93|13
1625946980000|2021-07-10 19:56:20|491.35|485.95|491.35|485.95|491.35|485.95|491.32|485.92|7
1625946990000|2021-07-10 19:56:30|491.38|485.98|491.37|485.97|491.39|485.99|491.36|485.96|5
1625947020000|2021-07-10 19:57:00|491.36|485.96|491.37|485.97|491.37|485.97|491.36|485.96|6
1625947030000|2021-07-10 19:57:10|491.36|485.96|491.37|485.97|491.37|485.97|491.34|485.94|4
1625947040000|2021-07-10 19:57:20|491.38|485.98|491.39|485.99|491.39|485.99|491.38|485.98|2
1625947050000|2021-07-10 19:57:30|491.38|485.98|491.38|485.98|491.39|485.99|491.38|485.98|3
1625947060000|2021-07-10 19:57:40|491.39|485.99|491.39|485.99|491.39|485.99|491.38|485.98|5
1625947070000|2021-07-10 19:57:50|491.38|485.98|491.39|485.99|491.39|485.99|491.38|485.98|2
1625947080000|2021-07-10 19:58:00|491.38|485.98|491.4|486|491.41|486.01|491.38|485.98|16
1625947090000|2021-07-10 19:58:10|491.39|485.99|491.52|486.12|491.56|486.16|491.38|485.98|17
1625947100000|2021-07-10 19:58:20|491.46|486.06|491.48|486.08|491.52|486.12|491.46|486.06|10
1625947110000|2021-07-10 19:58:30|491.51|486.11|491.49|486.09|491.51|486.11|491.49|486.09|5
1625947120000|2021-07-10 19:58:40|491.51|486.11|491.51|486.11|491.52|486.12|491.5|486.1|18
1625947130000|2021-07-10 19:58:50|491.52|486.12|491.52|486.12|491.52|486.12|491.51|486.11|7
1625947140000|2021-07-10 19:59:00|491.47|486.07|491.39|485.99|491.48|486.08|491.39|485.99|3
1625947150000|2021-07-10 19:59:10|491.36|485.96|491.32|485.92|491.36|485.96|491.31|485.91|20
1625947160000|2021-07-10 19:59:20|491.33|485.93|491.34|485.94|491.35|485.95|491.33|485.93|4
1625947170000|2021-07-10 19:59:30|491.32|485.92|491.08|485.68|491.33|485.93|491.08|485.68|16
1625947180000|2021-07-10 19:59:40|491.07|485.67|491.06|485.66|491.08|485.68|491.06|485.66|4
1625947190000|2021-07-10 19:59:50|491.05|485.65|491.13|485.73|491.13|485.73|491.03|485.63|10
1625947200000|2021-07-10 20:00:00|491.12|485.72|490.97|485.57|491.12|485.72|490.97|485.57|12
1625947210000|2021-07-10 20:00:10|490.94|485.54|490.56|485.16|490.94|485.54|490.56|485.16|28
1625947220000|2021-07-10 20:00:20|490.58|485.18|490.76|485.36|490.8|485.4|490.58|485.18|21
1625947230000|2021-07-10 20:00:30|490.75|485.35|490.75|485.35|490.81|485.41|490.68|485.28|18
1625947240000|2021-07-10 20:00:40|490.73|485.33|490.67|485.27|490.73|485.33|490.64|485.24|25
1625947250000|2021-07-10 20:00:50|490.68|485.28|490.88|485.48|490.88|485.48|490.68|485.28|17
1625947260000|2021-07-10 20:01:00|490.87|485.47|490.75|485.35|490.88|485.48|490.69|485.29|22
1625947270000|2021-07-10 20:01:10|490.77|485.37|490.62|485.22|490.78|485.38|490.62|485.22|24
1625947280000|2021-07-10 20:01:20|490.61|485.21|490.63|485.23|490.68|485.28|490.58|485.18|18
1625947290000|2021-07-10 20:01:30|490.62|485.22|490.57|485.17|490.62|485.22|490.51|485.11|15
1625947300000|2021-07-10 20:01:40|490.58|485.18|490.68|485.28|490.69|485.29|490.55|485.15|18
1625947310000|2021-07-10 20:01:50|490.7|485.3|490.62|485.22|490.71|485.31|490.61|485.21|22
1625947320000|2021-07-10 20:02:00|490.63|485.23|490.78|485.38|490.78|485.38|490.63|485.23|21
1625947330000|2021-07-10 20:02:10|490.77|485.37|490.77|485.37|490.79|485.39|490.73|485.33|16
1625947340000|2021-07-10 20:02:20|490.76|485.36|490.74|485.34|490.76|485.36|490.68|485.28|11
1625947350000|2021-07-10 20:02:30|490.72|485.32|490.75|485.35|490.78|485.38|490.7|485.3|16
1625947360000|2021-07-10 20:02:40|490.79|485.39|490.8|485.4|490.82|485.42|490.78|485.38|20
1625947370000|2021-07-10 20:02:50|490.81|485.41|490.78|485.38|490.83|485.43|490.78|485.38|11
1625947380000|2021-07-10 20:03:00|490.77|485.37|490.71|485.31|490.82|485.42|490.71|485.31|7
1625947390000|2021-07-10 20:03:10|490.68|485.28|490.81|485.41|490.82|485.42|490.68|485.28|24
1625947400000|2021-07-10 20:03:20|490.8|485.4|490.89|485.49|490.9|485.5|490.77|485.37|20
1625947410000|2021-07-10 20:03:30|490.9|485.5|490.89|485.49|490.93|485.53|490.88|485.48|15
1625947420000|2021-07-10 20:03:40|490.87|485.47|490.91|485.51|490.91|485.51|490.86|485.46|10
1625947430000|2021-07-10 20:03:50|490.92|485.52|490.9|485.5|490.93|485.53|490.88|485.48|18
1625947440000|2021-07-10 20:04:00|490.91|485.51|491|485.6|491.04|485.64|490.91|485.51|19
1625947450000|2021-07-10 20:04:10|491.01|485.61|491.05|485.65|491.05|485.65|491.01|485.61|12
1625947460000|2021-07-10 20:04:20|491.04|485.64|491.28|485.88|491.28|485.88|491.03|485.63|13
1625947470000|2021-07-10 20:04:30|491.29|485.89|491.33|485.93|491.36|485.96|491.29|485.89|10
1625947480000|2021-07-10 20:04:40|491.32|485.92|491.46|486.06|491.47|486.07|491.32|485.92|14
1625947490000|2021-07-10 20:04:50|491.48|486.08|491.45|486.05|491.48|486.08|491.44|486.04|15
1625947500000|2021-07-10 20:05:00|491.46|486.06|491.43|486.03|491.46|486.06|491.4|486|12
1625947510000|2021-07-10 20:05:10|491.42|486.02|491.48|486.08|491.48|486.08|491.42|486.02|5
1625947520000|2021-07-10 20:05:20|491.5|486.1|491.51|486.11|491.54|486.14|491.5|486.1|7
1625947540000|2021-07-10 20:05:40|491.52|486.12|491.54|486.14|491.54|486.14|491.52|486.12|5
1625947550000|2021-07-10 20:05:50|491.53|486.13|491.54|486.14|491.54|486.14|491.52|486.12|6
1625947560000|2021-07-10 20:06:00|491.5|486.1|491.47|486.07|491.52|486.12|491.46|486.06|9
1625947570000|2021-07-10 20:06:10|491.48|486.08|491.4|486|491.48|486.08|491.36|485.96|14
1625947580000|2021-07-10 20:06:20|491.39|485.99|491.36|485.96|491.4|486|491.36|485.96|8
1625947590000|2021-07-10 20:06:30|491.38|485.98|491.42|486.02|491.45|486.05|491.37|485.97|9
1625947600000|2021-07-10 20:06:40|491.41|486.01|491.38|485.98|491.42|486.02|491.37|485.97|7
1625947610000|2021-07-10 20:06:50|491.35|485.95|491.03|485.63|491.35|485.95|491.03|485.63|10
1625947620000|2021-07-10 20:07:00|491.04|485.64|490.65|485.25|491.04|485.64|490.65|485.25|13
1625947630000|2021-07-10 20:07:10|490.66|485.26|490.74|485.34|490.77|485.37|490.64|485.24|13
1625947640000|2021-07-10 20:07:20|490.76|485.36|490.74|485.34|490.76|485.36|490.73|485.33|8
1625947650000|2021-07-10 20:07:30|490.73|485.33|490.47|485.07|490.73|485.33|490.42|485.02|18
1625947660000|2021-07-10 20:07:40|490.46|485.06|490.65|485.25|490.65|485.25|490.46|485.06|12
1625947670000|2021-07-10 20:07:50|490.63|485.23|490.5|485.1|490.64|485.24|490.49|485.09|11
1625947680000|2021-07-10 20:08:00|490.49|485.09|490.64|485.24|490.71|485.31|490.48|485.08|19
1625947690000|2021-07-10 20:08:10|490.65|485.25|490.87|485.47|490.87|485.47|490.63|485.23|10
1625947700000|2021-07-10 20:08:20|490.91|485.51|490.91|485.51|490.91|485.51|490.86|485.46|9
1625947710000|2021-07-10 20:08:30|490.92|485.52|490.97|485.57|490.97|485.57|490.92|485.52|3
1625947720000|2021-07-10 20:08:40|490.96|485.56|491|485.6|491.01|485.61|490.96|485.56|10
1625947730000|2021-07-10 20:08:50|491.01|485.61|490.9|485.5|491.01|485.61|490.89|485.49|12
1625947740000|2021-07-10 20:09:00|490.91|485.51|490.9|485.5|490.91|485.51|490.89|485.49|3
1625947750000|2021-07-10 20:09:10|490.89|485.49|490.25|484.85|490.94|485.54|490.18|484.78|25
1625947760000|2021-07-10 20:09:20|490.26|484.86|490.31|484.91|490.33|484.93|490.18|484.78|20
1625947770000|2021-07-10 20:09:30|490.32|484.92|490.23|484.83|490.35|484.95|490.14|484.74|18
1625947780000|2021-07-10 20:09:40|490.32|484.92|490.08|484.68|490.34|484.94|489.87|484.47|26
1625947790000|2021-07-10 20:09:50|490.05|484.65|489.79|484.39|490.05|484.65|489.71|484.31|12
1625947800000|2021-07-10 20:10:00|489.77|484.37|489.69|484.29|489.81|484.41|489.69|484.29|23
1625947810000|2021-07-10 20:10:10|489.71|484.31|489.4|484|489.73|484.33|489.4|484|20
1625947820000|2021-07-10 20:10:20|489.36|483.96|488.96|483.56|489.37|483.97|488.84|483.44|31
1625947830000|2021-07-10 20:10:30|488.99|483.59|488.75|483.35|488.99|483.59|488.56|483.16|32
1625947840000|2021-07-10 20:10:40|488.74|483.34|488.78|483.38|488.92|483.52|488.74|483.34|20
1625947850000|2021-07-10 20:10:50|488.76|483.36|488.68|483.28|488.89|483.49|488.66|483.26|21
1625947860000|2021-07-10 20:11:00|488.69|483.29|488.11|482.71|488.69|483.29|488.11|482.71|28
1625947870000|2021-07-10 20:11:10|488.09|482.69|488.08|482.68|488.2|482.8|488.08|482.68|24
1625947880000|2021-07-10 20:11:20|488.09|482.69|487.66|482.26|488.09|482.69|487.66|482.26|26
1625947890000|2021-07-10 20:11:30|487.65|482.25|487.91|482.51|487.91|482.51|487.58|482.18|22
1625947900000|2021-07-10 20:11:40|487.9|482.5|487.93|482.53|488.09|482.69|487.76|482.36|27
1625947910000|2021-07-10 20:11:50|487.96|482.56|487.86|482.46|487.99|482.59|487.7|482.3|24
1625947920000|2021-07-10 20:12:00|487.88|482.48|487.72|482.32|487.88|482.48|487.59|482.19|25
1625947930000|2021-07-10 20:12:10|487.74|482.34|487.59|482.19|487.74|482.34|487.42|482.02|27
1625947940000|2021-07-10 20:12:20|487.61|482.21|488|482.6|488|482.6|487.5|482.1|30
1625947950000|2021-07-10 20:12:30|488.01|482.61|487.8|482.4|488.03|482.63|487.8|482.4|20
1625947960000|2021-07-10 20:12:40|487.82|482.42|488.18|482.78|488.18|482.78|487.82|482.42|22
1625947970000|2021-07-10 20:12:50|488.23|482.83|488.81|483.41|488.96|483.56|488.23|482.83|28
1625947980000|2021-07-10 20:13:00|488.83|483.43|489.09|483.69|489.09|483.69|488.83|483.43|18
1625947990000|2021-07-10 20:13:10|489.1|483.7|489.56|484.16|489.56|484.16|489.1|483.7|12
1625948000000|2021-07-10 20:13:20|489.57|484.17|489.61|484.21|489.66|484.26|489.54|484.14|20
1625948010000|2021-07-10 20:13:30|489.62|484.22|489.99|484.59|489.99|484.59|489.61|484.21|18
1625948020000|2021-07-10 20:13:40|490.02|484.62|489.9|484.5|490.02|484.62|489.86|484.46|25
1625948030000|2021-07-10 20:13:50|489.91|484.51|489.87|484.47|489.96|484.56|489.87|484.47|11
1625948040000|2021-07-10 20:14:00|489.85|484.45|489.51|484.11|489.85|484.45|489.51|484.11|16
1625948050000|2021-07-10 20:14:10|489.5|484.1|489.34|483.94|489.52|484.12|489.34|483.94|17
1625948060000|2021-07-10 20:14:20|489.35|483.95|489.52|484.12|489.52|484.12|489.35|483.95|13
1625948070000|2021-07-10 20:14:30|489.51|484.11|490.18|484.78|490.18|484.78|489.51|484.11|23
1625948080000|2021-07-10 20:14:40|490.19|484.79|490.14|484.74|490.51|485.11|489.88|484.48|29
1625948090000|2021-07-10 20:14:50|490.17|484.77|490.3|484.9|490.41|485.01|490.14|484.74|13
1625948100000|2021-07-10 20:15:00|490.29|484.89|490.06|484.66|490.31|484.91|490.04|484.64|17
1625948110000|2021-07-10 20:15:10|490.02|484.62|490.05|484.65|490.06|484.66|490.02|484.62|10
1625948120000|2021-07-10 20:15:20|489.97|484.57|490.2|484.8|490.2|484.8|489.97|484.57|15
1625948130000|2021-07-10 20:15:30|490.21|484.81|490.32|484.92|490.32|484.92|490.21|484.81|13
1625948140000|2021-07-10 20:15:40|490.33|484.93|490.31|484.91|490.34|484.94|490.25|484.85|15
1625948150000|2021-07-10 20:15:50|490.33|484.93|490.31|484.91|490.39|484.99|490.31|484.91|15
1625948160000|2021-07-10 20:16:00|490.3|484.9|489.79|484.39|490.3|484.9|489.79|484.39|18
1625948170000|2021-07-10 20:16:10|489.8|484.4|489.6|484.2|489.8|484.4|489.52|484.12|20
1625948180000|2021-07-10 20:16:20|489.59|484.19|489.48|484.08|489.6|484.2|489.48|484.08|15
1625948190000|2021-07-10 20:16:30|489.47|484.07|489.59|484.19|489.6|484.2|489.47|484.07|18
1625948200000|2021-07-10 20:16:40|489.61|484.21|489.46|484.06|489.61|484.21|489.46|484.06|11
1625948210000|2021-07-10 20:16:50|489.45|484.05|489.61|484.21|489.61|484.21|489.45|484.05|9
1625948220000|2021-07-10 20:17:00|489.63|484.23|489.63|484.23|489.63|484.23|489.6|484.2|6
1625948230000|2021-07-10 20:17:10|489.71|484.31|490.09|484.69|490.1|484.7|489.71|484.31|18
1625948240000|2021-07-10 20:17:20|490.08|484.68|490.23|484.83|490.27|484.87|490.07|484.67|21
1625948250000|2021-07-10 20:17:30|490.22|484.82|490.5|485.1|490.5|485.1|490.22|484.82|23
1625948260000|2021-07-10 20:17:40|490.51|485.11|490.51|485.11|490.51|485.11|490.45|485.05|9
1625948270000|2021-07-10 20:17:50|490.52|485.12|491|485.6|491.04|485.64|490.52|485.12|24
1625948280000|2021-07-10 20:18:00|491.01|485.61|490.74|485.34|491.01|485.61|490.53|485.13|18
1625948290000|2021-07-10 20:18:10|490.78|485.38|491.11|485.71|491.11|485.71|490.78|485.38|19
1625948300000|2021-07-10 20:18:20|491.12|485.72|491.33|485.93|491.33|485.93|491.04|485.64|16
1625948310000|2021-07-10 20:18:30|491.31|485.91|491.34|485.94|491.36|485.96|491.29|485.89|17
1625948320000|2021-07-10 20:18:40|491.35|485.95|491.45|486.05|491.51|486.11|491.35|485.95|13
1625948330000|2021-07-10 20:18:50|491.43|486.03|491.4|486|491.44|486.04|491.4|486|7
1625948340000|2021-07-10 20:19:00|491.41|486.01|491.29|485.89|491.43|486.03|491.28|485.88|13
1625948350000|2021-07-10 20:19:10|491.28|485.88|491.29|485.89|491.29|485.89|491.21|485.81|9
1625948360000|2021-07-10 20:19:20|491.3|485.9|491.61|486.21|491.66|486.26|491.3|485.9|18
1625948370000|2021-07-10 20:19:30|491.6|486.2|491.73|486.33|491.76|486.36|491.57|486.17|19
1625948380000|2021-07-10 20:19:40|491.74|486.34|491.74|486.34|491.74|486.34|491.69|486.29|11
1625948390000|2021-07-10 20:19:50|491.76|486.36|491.72|486.32|491.76|486.36|491.72|486.32|14
1625948400000|2021-07-10 20:20:00|491.7|486.3|491.84|486.44|491.84|486.44|491.66|486.26|16
1625948410000|2021-07-10 20:20:10|491.86|486.46|491.97|486.57|492|486.6|491.86|486.46|28
1625948420000|2021-07-10 20:20:20|491.98|486.58|491.97|486.57|492.02|486.62|491.94|486.54|17
1625948430000|2021-07-10 20:20:30|491.96|486.56|491.99|486.59|492|486.6|491.96|486.56|17
1625948440000|2021-07-10 20:20:40|491.98|486.58|491.99|486.59|491.99|486.59|491.95|486.55|16
1625948450000|2021-07-10 20:20:50|491.98|486.58|492|486.6|492.04|486.64|491.96|486.56|18
1625948460000|2021-07-10 20:21:00|492.01|486.61|492.1|486.7|492.12|486.72|492.01|486.61|12
1625948470000|2021-07-10 20:21:10|492.16|486.76|492.23|486.83|492.3|486.9|492.16|486.76|17
1625948480000|2021-07-10 20:21:20|492.18|486.78|492.09|486.69|492.2|486.8|492.08|486.68|14
1625948490000|2021-07-10 20:21:30|492.08|486.68|492.06|486.66|492.08|486.68|492.06|486.66|4
1625948500000|2021-07-10 20:21:40|492.03|486.63|491.86|486.46|492.05|486.65|491.81|486.41|17
1625948510000|2021-07-10 20:21:50|491.85|486.45|491.87|486.47|491.89|486.49|491.83|486.43|17
1625948520000|2021-07-10 20:22:00|491.88|486.48|492.16|486.76|492.17|486.77|491.88|486.48|13
1625948530000|2021-07-10 20:22:10|492.11|486.71|492.1|486.7|492.15|486.75|492.09|486.69|11
1625948540000|2021-07-10 20:22:20|492.08|486.68|492.02|486.62|492.08|486.68|491.97|486.57|6
1625948550000|2021-07-10 20:22:30|492.01|486.61|492.02|486.62|492.04|486.64|492.01|486.61|8
1625948560000|2021-07-10 20:22:40|492.03|486.63|492.05|486.65|492.05|486.65|492.02|486.62|4
1625948570000|2021-07-10 20:22:50|492.06|486.66|492.1|486.7|492.1|486.7|492.01|486.61|9
1625948580000|2021-07-10 20:23:00|492.11|486.71|492.31|486.91|492.34|486.94|492.1|486.7|13
1625948590000|2021-07-10 20:23:10|492.3|486.9|492.11|486.71|492.3|486.9|492.11|486.71|18
1625948600000|2021-07-10 20:23:20|492.09|486.69|492.19|486.79|492.2|486.8|492.08|486.68|14
1625948610000|2021-07-10 20:23:30|492.2|486.8|492.15|486.75|492.2|486.8|492.14|486.74|3
1625948620000|2021-07-10 20:23:40|492.12|486.72|492.18|486.78|492.18|486.78|492.12|486.72|8
1625948630000|2021-07-10 20:23:50|492.16|486.76|491.45|486.05|492.19|486.79|491.45|486.05|20
1625948640000|2021-07-10 20:24:00|491.38|485.98|491.04|485.64|491.44|486.04|491.04|485.64|19
1625948650000|2021-07-10 20:24:10|491.01|485.61|490.31|484.91|491.01|485.61|490.31|484.91|23
1625948660000|2021-07-10 20:24:20|490.23|484.83|490.23|484.83|490.25|484.85|490.21|484.81|19
1625948670000|2021-07-10 20:24:30|490.24|484.84|490.27|484.87|490.28|484.88|490.23|484.83|7
1625948680000|2021-07-10 20:24:40|490.28|484.88|490.49|485.09|490.5|485.1|490.27|484.87|15
1625948690000|2021-07-10 20:24:50|490.5|485.1|490.43|485.03|490.67|485.27|490.43|485.03|22
1625948700000|2021-07-10 20:25:00|490.42|485.02|489.99|484.59|490.46|485.06|489.99|484.59|20
1625948710000|2021-07-10 20:25:10|490.03|484.63|489.88|484.48|490.04|484.64|489.88|484.48|11
1625948720000|2021-07-10 20:25:20|489.86|484.46|489.75|484.35|489.88|484.48|489.67|484.27|19
1625948730000|2021-07-10 20:25:30|489.76|484.36|489.42|484.02|489.76|484.36|489.42|484.02|12
1625948740000|2021-07-10 20:25:40|489.41|484.01|489.27|483.87|489.41|484.01|489.25|483.85|8
1625948750000|2021-07-10 20:25:50|489.33|483.93|489.46|484.06|489.48|484.08|489.33|483.93|16
1625948760000|2021-07-10 20:26:00|489.47|484.07|489.57|484.17|489.57|484.17|489.47|484.07|13
1625948770000|2021-07-10 20:26:10|489.59|484.19|489.97|484.57|489.97|484.57|489.56|484.16|16
1625948780000|2021-07-10 20:26:20|490.03|484.63|489.95|484.55|490.19|484.79|489.93|484.53|19
1625948790000|2021-07-10 20:26:30|489.96|484.56|489.83|484.43|489.96|484.56|489.83|484.43|8
1625948800000|2021-07-10 20:26:40|489.8|484.4|489.87|484.47|489.91|484.51|489.78|484.38|19
1625948810000|2021-07-10 20:26:50|489.88|484.48|489.6|484.2|489.88|484.48|489.6|484.2|15
1625948820000|2021-07-10 20:27:00|489.59|484.19|489.6|484.2|489.62|484.22|489.59|484.19|8
1625948830000|2021-07-10 20:27:10|489.61|484.21|489.87|484.47|489.88|484.48|489.61|484.21|15
1625948840000|2021-07-10 20:27:20|489.84|484.44|489.88|484.48|489.9|484.5|489.82|484.42|7
1625948850000|2021-07-10 20:27:30|489.87|484.47|489.89|484.49|489.92|484.52|489.87|484.47|5
1625948870000|2021-07-10 20:27:50|489.9|484.5|489.76|484.36|489.95|484.55|489.76|484.36|19
1625948880000|2021-07-10 20:28:00|489.74|484.34|489.72|484.32|489.74|484.34|489.72|484.32|5
1625948890000|2021-07-10 20:28:10|489.73|484.33|489.75|484.35|489.75|484.35|489.73|484.33|3
1625948900000|2021-07-10 20:28:20|489.74|484.34|489.56|484.16|489.74|484.34|489.52|484.12|10
1625948910000|2021-07-10 20:28:30|489.55|484.15|489.48|484.08|489.55|484.15|489.47|484.07|4
1625948920000|2021-07-10 20:28:40|489.5|484.1|489.72|484.32|489.72|484.32|489.5|484.1|12
1625948930000|2021-07-10 20:28:50|489.71|484.31|489.85|484.45|489.87|484.47|489.71|484.31|13
1625948940000|2021-07-10 20:29:00|489.91|484.51|490.03|484.63|490.04|484.64|489.9|484.5|17
1625948950000|2021-07-10 20:29:10|490.04|484.64|489.9|484.5|490.04|484.64|489.85|484.45|10
1625948960000|2021-07-10 20:29:20|489.89|484.49|489.78|484.38|489.91|484.51|489.78|484.38|8
1625948980000|2021-07-10 20:29:40|489.79|484.39|489.8|484.4|489.82|484.42|489.79|484.39|4
1625948990000|2021-07-10 20:29:50|489.79|484.39|489.79|484.39|489.8|484.4|489.79|484.39|3
1625949000000|2021-07-10 20:30:00|489.78|484.38|489.29|483.89|489.78|484.38|489.13|483.73|25
1625949010000|2021-07-10 20:30:10|489.27|483.87|489.34|483.94|489.34|483.94|489.11|483.71|14
1625949020000|2021-07-10 20:30:20|489.33|483.93|489.42|484.02|489.42|484.02|489.33|483.93|11
1625949030000|2021-07-10 20:30:30|489.45|484.05|489.67|484.27|489.67|484.27|489.44|484.04|12
1625949040000|2021-07-10 20:30:40|489.68|484.28|489.99|484.59|490.01|484.61|489.68|484.28|23
1625949050000|2021-07-10 20:30:50|490.04|484.64|490.03|484.63|490.05|484.65|490.01|484.61|8
1625949060000|2021-07-10 20:31:00|490|484.6|490.13|484.73|490.15|484.75|490|484.6|12
1625949070000|2021-07-10 20:31:10|490.12|484.72|490.1|484.7|490.16|484.76|490.09|484.69|13
1625949080000|2021-07-10 20:31:20|490.11|484.71|490.07|484.67|490.11|484.71|490.05|484.65|11
1625949090000|2021-07-10 20:31:30|490.08|484.68|490.07|484.67|490.08|484.68|490.07|484.67|4
1625949100000|2021-07-10 20:31:40|490.06|484.66|489.95|484.55|490.07|484.67|489.95|484.55|6
1625949110000|2021-07-10 20:31:50|489.96|484.56|489.96|484.56|489.96|484.56|489.96|484.56|1
1625949120000|2021-07-10 20:32:00|489.95|484.55|490.05|484.65|490.25|484.85|489.95|484.55|24
1625949130000|2021-07-10 20:32:10|490|484.6|489.88|484.48|490.06|484.66|489.85|484.45|17
1625949140000|2021-07-10 20:32:20|489.86|484.46|489.83|484.43|489.86|484.46|489.83|484.43|7
1625949150000|2021-07-10 20:32:30|489.81|484.41|489.49|484.09|489.81|484.41|489.49|484.09|18
1625949160000|2021-07-10 20:32:40|489.48|484.08|489.62|484.22|489.62|484.22|489.46|484.06|13
1625949170000|2021-07-10 20:32:50|489.61|484.21|489.57|484.17|489.62|484.22|489.57|484.17|9
1625949180000|2021-07-10 20:33:00|489.58|484.18|489.64|484.24|489.64|484.24|489.58|484.18|7
1625949190000|2021-07-10 20:33:10|489.65|484.25|489.84|484.44|489.84|484.44|489.65|484.25|18
1625949200000|2021-07-10 20:33:20|489.83|484.43|489.85|484.45|489.85|484.45|489.81|484.41|7
1625949210000|2021-07-10 20:33:30|489.86|484.46|489.9|484.5|489.9|484.5|489.84|484.44|13
1625949220000|2021-07-10 20:33:40|489.91|484.51|489.91|484.51|489.93|484.53|489.91|484.51|9
1625949230000|2021-07-10 20:33:50|489.92|484.52|489.91|484.51|489.92|484.52|489.89|484.49|9
1625949240000|2021-07-10 20:34:00|489.92|484.52|489.94|484.54|489.94|484.54|489.92|484.52|5
1625949250000|2021-07-10 20:34:10|489.95|484.55|489.85|484.45|489.95|484.55|489.84|484.44|11
1625949260000|2021-07-10 20:34:20|489.84|484.44|489.83|484.43|489.86|484.46|489.83|484.43|7
1625949270000|2021-07-10 20:34:30|489.84|484.44|489.81|484.41|489.85|484.45|489.81|484.41|5
1625949280000|2021-07-10 20:34:40|489.75|484.35|489.81|484.41|489.81|484.41|489.75|484.35|2
1625949290000|2021-07-10 20:34:50|489.82|484.42|489.39|483.99|489.82|484.42|489.39|483.99|13
1625949300000|2021-07-10 20:35:00|489.36|483.96|489.33|483.93|489.4|484|489.31|483.91|7
1625949310000|2021-07-10 20:35:10|489.36|483.96|489.35|483.95|489.36|483.96|489.35|483.95|2
1625949320000|2021-07-10 20:35:20|489.36|483.96|489.4|484|489.4|484|489.36|483.96|7
1625949330000|2021-07-10 20:35:30|489.39|483.99|489.5|484.1|489.52|484.12|489.35|483.95|17
1625949340000|2021-07-10 20:35:40|489.51|484.11|489.95|484.55|489.95|484.55|489.51|484.11|18
1625949350000|2021-07-10 20:35:50|489.94|484.54|489.91|484.51|489.95|484.55|489.89|484.49|10
1625949360000|2021-07-10 20:36:00|489.92|484.52|489.89|484.49|489.92|484.52|489.88|484.48|7
1625949370000|2021-07-10 20:36:10|489.9|484.5|489.92|484.52|489.92|484.52|489.89|484.49|6
1625949380000|2021-07-10 20:36:20|489.91|484.51|489.95|484.55|489.95|484.55|489.91|484.51|6
1625949390000|2021-07-10 20:36:30|489.96|484.56|489.96|484.56|489.97|484.57|489.96|484.56|3
1625949400000|2021-07-10 20:36:40|489.94|484.54|489.83|484.43|489.95|484.55|489.83|484.43|10
1625949410000|2021-07-10 20:36:50|489.84|484.44|489.84|484.44|489.84|484.44|489.83|484.43|3
1625949420000|2021-07-10 20:37:00|489.83|484.43|489.51|484.11|489.83|484.43|489.51|484.11|15
1625949430000|2021-07-10 20:37:10|489.52|484.12|489.54|484.14|489.54|484.14|489.52|484.12|2
1625949440000|2021-07-10 20:37:20|489.52|484.12|489.55|484.15|489.57|484.17|489.52|484.12|7
1625949450000|2021-07-10 20:37:30|489.54|484.14|489.53|484.13|489.55|484.15|489.53|484.13|4
1625949460000|2021-07-10 20:37:40|489.54|484.14|489.53|484.13|489.54|484.14|489.52|484.12|4
1625949470000|2021-07-10 20:37:50|489.52|484.12|489.52|484.12|489.52|484.12|489.52|484.12|1
1625949480000|2021-07-10 20:38:00|489.53|484.13|489.51|484.11|489.53|484.13|489.51|484.11|3
1625949490000|2021-07-10 20:38:10|489.5|484.1|489.18|483.78|489.5|484.1|489.16|483.76|16
1625949500000|2021-07-10 20:38:20|489.11|483.71|489.23|483.83|489.24|483.84|489.1|483.7|12
1625949510000|2021-07-10 20:38:30|489.24|483.84|489.52|484.12|489.52|484.12|489.24|483.84|9
1625949520000|2021-07-10 20:38:40|489.48|484.08|489.56|484.16|489.56|484.16|489.46|484.06|8
1625949530000|2021-07-10 20:38:50|489.55|484.15|489.55|484.15|489.55|484.15|489.55|484.15|1
1625949540000|2021-07-10 20:39:00|489.54|484.14|489.33|483.93|489.54|484.14|489.33|483.93|14
1625949550000|2021-07-10 20:39:10|489.35|483.95|489.3|483.9|489.42|484.02|489.3|483.9|16
1625949560000|2021-07-10 20:39:20|489.31|483.91|489.31|483.91|489.33|483.93|489.31|483.91|8
1625949570000|2021-07-10 20:39:30|489.32|483.92|489.35|483.95|489.35|483.95|489.26|483.86|12
1625949580000|2021-07-10 20:39:40|489.34|483.94|489.41|484.01|489.42|484.02|489.34|483.94|6
1625949590000|2021-07-10 20:39:50|489.42|484.02|489.46|484.06|489.46|484.06|489.42|484.02|7
1625949600000|2021-07-10 20:40:00|489.45|484.05|489.44|484.04|489.46|484.06|489.44|484.04|4
1625949610000|2021-07-10 20:40:10|489.43|484.03|489.41|484.01|489.44|484.04|489.41|484.01|4
1625949620000|2021-07-10 20:40:20|489.39|483.99|489.28|483.88|489.39|483.99|489.27|483.87|5
1625949630000|2021-07-10 20:40:30|489.27|483.87|489.17|483.77|489.27|483.87|489.17|483.77|4
1625949640000|2021-07-10 20:40:40|489.16|483.76|489.12|483.72|489.16|483.76|489.11|483.71|8
1625949650000|2021-07-10 20:40:50|489.14|483.74|489.19|483.79|489.24|483.84|489.14|483.74|11
1625949660000|2021-07-10 20:41:00|489.17|483.77|489.19|483.79|489.19|483.79|489.17|483.77|2
1625949670000|2021-07-10 20:41:10|489.25|483.85|489.25|483.85|489.26|483.86|489.24|483.84|4
1625949680000|2021-07-10 20:41:20|489.26|483.86|489.25|483.85|489.27|483.87|489.25|483.85|4
1625949690000|2021-07-10 20:41:30|489.21|483.81|489.18|483.78|489.21|483.81|489.18|483.78|3
1625949700000|2021-07-10 20:41:40|489.15|483.75|489.14|483.74|489.15|483.75|489.14|483.74|2
1625949710000|2021-07-10 20:41:50|489.13|483.73|489.12|483.72|489.13|483.73|489.12|483.72|2
1625949720000|2021-07-10 20:42:00|489.13|483.73|489.12|483.72|489.13|483.73|489.12|483.72|2
1625949730000|2021-07-10 20:42:10|489.13|483.73|489.13|483.73|489.13|483.73|489.12|483.72|3
1625949740000|2021-07-10 20:42:20|489.12|483.72|489.13|483.73|489.13|483.73|489.12|483.72|2
1625949750000|2021-07-10 20:42:30|489.12|483.72|489.13|483.73|489.13|483.73|489.12|483.72|2
1625949770000|2021-07-10 20:42:50|489.1|483.7|489.1|483.7|489.1|483.7|489.1|483.7|1
1625949780000|2021-07-10 20:43:00|489.09|483.69|489.1|483.7|489.11|483.71|489.09|483.69|4
1625949790000|2021-07-10 20:43:10|489.11|483.71|489.28|483.88|489.28|483.88|489.11|483.71|12
1625949800000|2021-07-10 20:43:20|489.3|483.9|489.3|483.9|489.3|483.9|489.3|483.9|1
1625949810000|2021-07-10 20:43:30|489.33|483.93|489.5|484.1|489.5|484.1|489.33|483.93|14
1625949820000|2021-07-10 20:43:40|489.56|484.16|490.05|484.65|490.12|484.72|489.56|484.16|17
1625949830000|2021-07-10 20:43:50|490.06|484.66|490|484.6|490.08|484.68|490|484.6|12
1625949840000|2021-07-10 20:44:00|490.01|484.61|490.08|484.68|490.13|484.73|489.99|484.59|16
1625949850000|2021-07-10 20:44:10|490.09|484.69|490.06|484.66|490.09|484.69|490.06|484.66|2
1625949860000|2021-07-10 20:44:20|490.05|484.65|489.88|484.48|490.05|484.65|489.87|484.47|14
1625949870000|2021-07-10 20:44:30|489.86|484.46|489.86|484.46|489.87|484.47|489.85|484.45|10
1625949880000|2021-07-10 20:44:40|489.84|484.44|489.81|484.41|489.84|484.44|489.81|484.41|4
1625949890000|2021-07-10 20:44:50|489.8|484.4|489.43|484.03|489.8|484.4|489.42|484.02|13
1625949900000|2021-07-10 20:45:00|489.42|484.02|489.49|484.09|489.57|484.17|489.42|484.02|13
1625949910000|2021-07-10 20:45:10|489.48|484.08|489.8|484.4|489.8|484.4|489.48|484.08|28
1625949920000|2021-07-10 20:45:20|489.79|484.39|489.82|484.42|489.83|484.43|489.78|484.38|12
1625949930000|2021-07-10 20:45:30|489.84|484.44|490.09|484.69|490.1|484.7|489.84|484.44|27
1625949940000|2021-07-10 20:45:40|490.12|484.72|490.13|484.73|490.14|484.74|490.12|484.72|7
1625949950000|2021-07-10 20:45:50|490.16|484.76|490.25|484.85|490.25|484.85|490.16|484.76|11
1625949960000|2021-07-10 20:46:00|490.26|484.86|490.72|485.32|490.72|485.32|490.25|484.85|24
1625949970000|2021-07-10 20:46:10|490.73|485.33|490.71|485.31|490.75|485.35|490.7|485.3|9
1625949980000|2021-07-10 20:46:20|490.74|485.34|490.8|485.4|490.8|485.4|490.74|485.34|4
1625949990000|2021-07-10 20:46:30|490.82|485.42|490.75|485.35|490.82|485.42|490.75|485.35|10
1625950000000|2021-07-10 20:46:40|490.76|485.36|490.5|485.1|490.76|485.36|490.5|485.1|12
1625950010000|2021-07-10 20:46:50|490.47|485.07|490.41|485.01|490.47|485.07|490.41|485.01|10
1625950020000|2021-07-10 20:47:00|490.4|485|490.48|485.08|490.49|485.09|490.4|485|5
1625950030000|2021-07-10 20:47:10|490.47|485.07|490.44|485.04|490.48|485.08|490.44|485.04|8
1625950040000|2021-07-10 20:47:20|490.43|485.03|490.38|484.98|490.43|485.03|490.38|484.98|5
1625950060000|2021-07-10 20:47:40|490.39|484.99|490.42|485.02|490.43|485.03|490.39|484.99|19
1625950070000|2021-07-10 20:47:50|490.43|485.03|490.8|485.4|490.8|485.4|490.43|485.03|11
1625950080000|2021-07-10 20:48:00|490.81|485.41|490.83|485.43|490.83|485.43|490.79|485.39|12
1625950090000|2021-07-10 20:48:10|490.82|485.42|490.76|485.36|490.84|485.44|490.76|485.36|19
1625950100000|2021-07-10 20:48:20|490.67|485.27|490.65|485.25|490.68|485.28|490.6|485.2|10
1625950110000|2021-07-10 20:48:30|490.64|485.24|490.61|485.21|490.64|485.24|490.61|485.21|6
1625950120000|2021-07-10 20:48:40|490.53|485.13|490.5|485.1|490.53|485.13|490.5|485.1|5
1625950130000|2021-07-10 20:48:50|490.49|485.09|490.31|484.91|490.49|485.09|490.31|484.91|10
1625950140000|2021-07-10 20:49:00|490.28|484.88|490.27|484.87|490.29|484.89|490.27|484.87|3
1625950150000|2021-07-10 20:49:10|490.35|484.95|490.46|485.06|490.51|485.11|490.35|484.95|13
1625950160000|2021-07-10 20:49:20|490.47|485.07|490.45|485.05|490.47|485.07|490.45|485.05|5
1625950170000|2021-07-10 20:49:30|490.46|485.06|490.82|485.42|490.84|485.44|490.46|485.06|19
1625950180000|2021-07-10 20:49:40|490.84|485.44|490.86|485.46|490.89|485.49|490.83|485.43|27
1625950190000|2021-07-10 20:49:50|490.88|485.48|490.89|485.49|490.9|485.5|490.86|485.46|9
1625950200000|2021-07-10 20:50:00|490.9|485.5|491.65|486.25|491.65|486.25|490.89|485.49|23
1625950210000|2021-07-10 20:50:10|491.66|486.26|491.61|486.21|491.76|486.36|491.59|486.19|23
1625950220000|2021-07-10 20:50:20|491.64|486.24|491.68|486.28|491.68|486.28|491.64|486.24|8
1625950230000|2021-07-10 20:50:30|491.7|486.3|492.06|486.66|492.06|486.66|491.69|486.29|14
1625950240000|2021-07-10 20:50:40|492.08|486.68|492.56|487.16|492.56|487.16|492.07|486.67|18
1625950250000|2021-07-10 20:50:50|492.6|487.2|492.74|487.34|492.75|487.35|492.6|487.2|21
1625950260000|2021-07-10 20:51:00|492.72|487.32|492.68|487.28|492.72|487.32|492.67|487.27|7
1625950270000|2021-07-10 20:51:10|492.69|487.29|492.83|487.43|492.84|487.44|492.68|487.28|10
1625950280000|2021-07-10 20:51:20|492.84|487.44|492.84|487.44|492.84|487.44|492.82|487.42|7
1625950290000|2021-07-10 20:51:30|492.83|487.43|492.95|487.55|492.95|487.55|492.82|487.42|18
1625950300000|2021-07-10 20:51:40|492.96|487.56|492.89|487.49|492.96|487.56|492.89|487.49|12
1625950310000|2021-07-10 20:51:50|492.9|487.5|492.57|487.17|492.9|487.5|492.57|487.17|16
1625950320000|2021-07-10 20:52:00|492.58|487.18|492.82|487.42|492.83|487.43|492.55|487.15|18
1625950330000|2021-07-10 20:52:10|492.81|487.41|492.98|487.58|492.98|487.58|492.81|487.41|17
1625950340000|2021-07-10 20:52:20|492.97|487.57|492.73|487.33|492.97|487.57|492.69|487.29|15
1625950350000|2021-07-10 20:52:30|492.68|487.28|492.69|487.29|492.75|487.35|492.67|487.27|19
1625950360000|2021-07-10 20:52:40|492.7|487.3|492.7|487.3|492.71|487.31|492.67|487.27|8
1625950370000|2021-07-10 20:52:50|492.66|487.26|492.67|487.27|492.7|487.3|492.66|487.26|13
1625950380000|2021-07-10 20:53:00|492.64|487.24|492.67|487.27|492.67|487.27|492.63|487.23|7
1625950390000|2021-07-10 20:53:10|492.66|487.26|492.61|487.21|492.66|487.26|492.6|487.2|8
1625950400000|2021-07-10 20:53:20|492.6|487.2|492.61|487.21|492.62|487.22|492.55|487.15|8
1625950410000|2021-07-10 20:53:30|492.6|487.2|492.46|487.06|492.61|487.21|492.46|487.06|11
1625950420000|2021-07-10 20:53:40|492.43|487.03|492.43|487.03|492.45|487.05|492.43|487.03|4
1625950430000|2021-07-10 20:53:50|492.44|487.04|492.47|487.07|492.5|487.1|492.41|487.01|15
1625950440000|2021-07-10 20:54:00|492.46|487.06|492.41|487.01|492.47|487.07|492.41|487.01|8
1625950450000|2021-07-10 20:54:10|492.38|486.98|492.11|486.71|492.38|486.98|492.11|486.71|15
1625950460000|2021-07-10 20:54:20|492.12|486.72|492.21|486.81|492.23|486.83|492.12|486.72|19
1625950470000|2021-07-10 20:54:30|492.22|486.82|492.17|486.77|492.22|486.82|492.16|486.76|9
1625950480000|2021-07-10 20:54:40|492.18|486.78|492.57|487.17|492.58|487.18|492.15|486.75|14
1625950490000|2021-07-10 20:54:50|492.67|487.27|492.66|487.26|492.81|487.41|492.63|487.23|20
1625950500000|2021-07-10 20:55:00|492.67|487.27|492.55|487.15|492.71|487.31|492.55|487.15|10
1625950510000|2021-07-10 20:55:10|492.56|487.16|492.43|487.03|492.61|487.21|492.42|487.02|13
1625950520000|2021-07-10 20:55:20|492.42|487.02|492.47|487.07|492.51|487.11|492.42|487.02|8
1625950530000|2021-07-10 20:55:30|492.48|487.08|492.47|487.07|492.48|487.08|492.47|487.07|2
1625950540000|2021-07-10 20:55:40|492.48|487.08|492.48|487.08|492.48|487.08|492.46|487.06|9
1625950550000|2021-07-10 20:55:50|492.47|487.07|492.82|487.42|492.82|487.42|492.47|487.07|14
1625950560000|2021-07-10 20:56:00|492.83|487.43|492.87|487.47|492.89|487.49|492.8|487.4|23
1625950570000|2021-07-10 20:56:10|492.88|487.48|492.89|487.49|492.91|487.51|492.87|487.47|13
1625950580000|2021-07-10 20:56:20|492.88|487.48|492.89|487.49|492.91|487.51|492.87|487.47|10
1625950590000|2021-07-10 20:56:30|492.9|487.5|492.9|487.5|492.9|487.5|492.88|487.48|19
1625950600000|2021-07-10 20:56:40|492.89|487.49|492.99|487.59|492.99|487.59|492.89|487.49|6
1625950610000|2021-07-10 20:56:50|492.98|487.58|492.99|487.59|492.99|487.59|492.96|487.56|6
1625950620000|2021-07-10 20:57:00|492.88|487.48|492.8|487.4|492.89|487.49|492.77|487.37|12
1625950630000|2021-07-10 20:57:10|492.77|487.37|492.64|487.24|492.8|487.4|492.64|487.24|11
1625950640000|2021-07-10 20:57:20|492.63|487.23|492.6|487.2|492.64|487.24|492.59|487.19|11
1625950650000|2021-07-10 20:57:30|492.58|487.18|492.58|487.18|492.58|487.18|492.57|487.17|5
1625950660000|2021-07-10 20:57:40|492.57|487.17|492.44|487.04|492.57|487.17|492.44|487.04|8
1625950670000|2021-07-10 20:57:50|492.45|487.05|492.52|487.12|492.53|487.13|492.45|487.05|8
1625950680000|2021-07-10 20:58:00|492.53|487.13|492.79|487.39|492.79|487.39|492.53|487.13|10
1625950690000|2021-07-10 20:58:10|492.78|487.38|493.02|487.62|493.03|487.63|492.78|487.38|13
1625950700000|2021-07-10 20:58:20|493.03|487.63|493.03|487.63|493.05|487.65|493.03|487.63|9
1625950710000|2021-07-10 20:58:30|493.04|487.64|493.06|487.66|493.06|487.66|493.04|487.64|7
1625950720000|2021-07-10 20:58:40|493.05|487.65|493.04|487.64|493.05|487.65|493|487.6|5
1625950730000|2021-07-10 20:58:50|493.05|487.65|493.11|487.71|493.11|487.71|493.05|487.65|9
1625950740000|2021-07-10 20:59:00|493.12|487.72|493.12|487.72|493.14|487.74|493.12|487.72|6
1625950750000|2021-07-10 20:59:10|493.14|487.74|493.14|487.74|493.14|487.74|493.13|487.73|5
1625950760000|2021-07-10 20:59:20|493.11|487.71|493.12|487.72|493.12|487.72|493.11|487.71|2
1625950770000|2021-07-10 20:59:30|493.14|487.74|493.13|487.73|493.16|487.76|493.13|487.73|5
1625950780000|2021-07-10 20:59:40|493.14|487.74|493.15|487.75|493.17|487.77|493.13|487.73|7
1625950790000|2021-07-10 20:59:50|493.16|487.76|493.21|487.81|493.21|487.81|493.16|487.76|4
1625950800000|2021-07-10 21:00:00|493.2|487.8|493.25|487.85|493.26|487.86|493.19|487.79|12
1625950810000|2021-07-10 21:00:10|493.26|487.86|493.37|487.97|493.39|487.99|493.26|487.86|5
1625950820000|2021-07-10 21:00:20|493.38|487.98|493.38|487.98|493.39|487.99|493.37|487.97|12
1625950830000|2021-07-10 21:00:30|493.39|487.99|493.38|487.98|493.39|487.99|493.37|487.97|4
1625950840000|2021-07-10 21:00:40|493.36|487.96|493.67|488.27|493.68|488.28|493.36|487.96|13
1625950850000|2021-07-10 21:00:50|493.63|488.23|493.28|487.88|493.68|488.28|493.28|487.88|16
1625950860000|2021-07-10 21:01:00|493.39|487.99|493.41|488.01|493.41|488.01|493.39|487.99|9
1625950870000|2021-07-10 21:01:10|493.4|488|493.43|488.03|493.43|488.03|493.4|488|4
1625950880000|2021-07-10 21:01:20|493.44|488.04|493.49|488.09|493.49|488.09|493.44|488.04|10
1625950890000|2021-07-10 21:01:30|493.47|488.07|493.43|488.03|493.47|488.07|493.42|488.02|5
1625950900000|2021-07-10 21:01:40|493.42|488.02|493.42|488.02|493.42|488.02|493.42|488.02|1
1625950910000|2021-07-10 21:01:50|493.45|488.05|493.46|488.06|493.48|488.08|493.45|488.05|7
1625950920000|2021-07-10 21:02:00|493.48|488.08|493.49|488.09|493.49|488.09|493.48|488.08|4
1625950930000|2021-07-10 21:02:10|493.5|488.1|493.5|488.1|493.5|488.1|493.46|488.06|6
1625950940000|2021-07-10 21:02:20|493.51|488.11|493.5|488.1|493.51|488.11|493.5|488.1|2
1625950950000|2021-07-10 21:02:30|493.51|488.11|493.5|488.1|493.51|488.11|493.5|488.1|2
1625950960000|2021-07-10 21:02:40|493.49|488.09|493.49|488.09|493.5|488.1|493.49|488.09|7
1625950970000|2021-07-10 21:02:50|493.46|488.06|493.25|487.85|493.46|488.06|493.23|487.83|13
1625950980000|2021-07-10 21:03:00|493.24|487.84|493.25|487.85|493.26|487.86|493.24|487.84|12
1625950990000|2021-07-10 21:03:10|493.26|487.86|493.21|487.81|493.26|487.86|493.21|487.81|6
1625951000000|2021-07-10 21:03:20|493.2|487.8|493.17|487.77|493.21|487.81|493.17|487.77|5
1625951010000|2021-07-10 21:03:30|493.18|487.78|492.87|487.47|493.23|487.83|492.87|487.47|16
1625951020000|2021-07-10 21:03:40|492.88|487.48|492.89|487.49|492.89|487.49|492.88|487.48|2
1625951030000|2021-07-10 21:03:50|492.88|487.48|492.91|487.51|492.91|487.51|492.88|487.48|4
1625951040000|2021-07-10 21:04:00|492.9|487.5|492.61|487.21|492.9|487.5|492.61|487.21|10
1625951050000|2021-07-10 21:04:10|492.58|487.18|492.61|487.21|492.61|487.21|492.55|487.15|4
1625951080000|2021-07-10 21:04:40|492.48|487.08|492.59|487.19|492.59|487.19|492.48|487.08|7
1625951090000|2021-07-10 21:04:50|492.6|487.2|492.63|487.23|492.66|487.26|492.6|487.2|5
1625951100000|2021-07-10 21:05:00|492.61|487.21|492.59|487.19|492.61|487.21|492.58|487.18|4
1625951110000|2021-07-10 21:05:10|492.57|487.17|492.48|487.08|492.57|487.17|492.48|487.08|4
1625951120000|2021-07-10 21:05:20|492.43|487.03|492.5|487.1|492.5|487.1|492.43|487.03|4
1625951130000|2021-07-10 21:05:30|492.48|487.08|492.46|487.06|492.49|487.09|492.46|487.06|6
1625951140000|2021-07-10 21:05:40|492.47|487.07|492.46|487.06|492.47|487.07|492.46|487.06|4
1625951150000|2021-07-10 21:05:50|492.47|487.07|492.39|486.99|492.47|487.07|492.39|486.99|5
1625951160000|2021-07-10 21:06:00|492.37|486.97|492.24|486.84|492.37|486.97|492.23|486.83|5
1625951170000|2021-07-10 21:06:10|492.23|486.83|492.14|486.74|492.23|486.83|492.13|486.73|7
1625951190000|2021-07-10 21:06:30|492.13|486.73|492.11|486.71|492.13|486.73|492.11|486.71|4
1625951200000|2021-07-10 21:06:40|492.1|486.7|492.1|486.7|492.11|486.71|492.09|486.69|4
1625951210000|2021-07-10 21:06:50|492.09|486.69|492|486.6|492.09|486.69|492|486.6|5
1625951220000|2021-07-10 21:07:00|491.97|486.57|492.34|486.94|492.35|486.95|491.97|486.57|8
1625951230000|2021-07-10 21:07:10|492.36|486.96|492.49|487.09|492.49|487.09|492.36|486.96|19
1625951240000|2021-07-10 21:07:20|492.53|487.13|492.49|487.09|492.53|487.13|492.48|487.08|11
1625951250000|2021-07-10 21:07:30|492.5|487.1|492.48|487.08|492.51|487.11|492.48|487.08|14
1625951260000|2021-07-10 21:07:40|492.47|487.07|492.52|487.12|492.52|487.12|492.46|487.06|13
1625951270000|2021-07-10 21:07:50|492.51|487.11|492.56|487.16|492.57|487.17|492.51|487.11|6
1625951280000|2021-07-10 21:08:00|492.58|487.18|492.72|487.32|492.72|487.32|492.56|487.16|9
1625951290000|2021-07-10 21:08:10|492.7|487.3|492.68|487.28|492.7|487.3|492.66|487.26|9
1625951300000|2021-07-10 21:08:20|492.67|487.27|492.67|487.27|492.68|487.28|492.67|487.27|3
1625951310000|2021-07-10 21:08:30|492.66|487.26|492.7|487.3|492.72|487.32|492.66|487.26|4
1625951320000|2021-07-10 21:08:40|492.72|487.32|492.59|487.19|492.74|487.34|492.59|487.19|11
1625951330000|2021-07-10 21:08:50|492.6|487.2|492.6|487.2|492.6|487.2|492.6|487.2|1
1625951340000|2021-07-10 21:09:00|492.59|487.19|492.59|487.19|492.59|487.19|492.58|487.18|3
1625951350000|2021-07-10 21:09:10|492.58|487.18|492.56|487.16|492.58|487.18|492.56|487.16|7
1625951360000|2021-07-10 21:09:20|492.57|487.17|492.56|487.16|492.57|487.17|492.56|487.16|2
1625951370000|2021-07-10 21:09:30|492.57|487.17|492.57|487.17|492.57|487.17|492.56|487.16|17
1625951410000|2021-07-10 21:10:10|492.58|487.18|492.83|487.43|492.84|487.44|492.58|487.18|13
1625951420000|2021-07-10 21:10:20|492.82|487.42|492.8|487.4|492.82|487.42|492.77|487.37|6
1625951430000|2021-07-10 21:10:30|492.82|487.42|492.81|487.41|492.82|487.42|492.76|487.36|11
1625951440000|2021-07-10 21:10:40|492.82|487.42|492.85|487.45|492.85|487.45|492.82|487.42|5
1625951450000|2021-07-10 21:10:50|492.86|487.46|492.95|487.55|492.96|487.56|492.85|487.45|17
1625951460000|2021-07-10 21:11:00|492.96|487.56|492.92|487.52|492.98|487.58|492.92|487.52|7
1625951500000|2021-07-10 21:11:40|492.88|487.48|492.8|487.4|492.88|487.48|492.8|487.4|9
1625951510000|2021-07-10 21:11:50|492.83|487.43|492.89|487.49|492.89|487.49|492.83|487.43|5
1625951520000|2021-07-10 21:12:00|492.88|487.48|492.78|487.38|492.92|487.52|492.78|487.38|13
1625951530000|2021-07-10 21:12:10|492.79|487.39|492.78|487.38|492.8|487.4|492.77|487.37|10
1625951540000|2021-07-10 21:12:20|492.79|487.39|492.78|487.38|492.79|487.39|492.78|487.38|2
1625951550000|2021-07-10 21:12:30|492.79|487.39|492.77|487.37|492.8|487.4|492.77|487.37|6
1625951570000|2021-07-10 21:12:50|492.76|487.36|492.72|487.32|492.76|487.36|492.72|487.32|3
1625951580000|2021-07-10 21:13:00|492.71|487.31|492.7|487.3|492.72|487.32|492.7|487.3|6
1625951590000|2021-07-10 21:13:10|492.71|487.31|492.96|487.56|492.96|487.56|492.7|487.3|13
1625951600000|2021-07-10 21:13:20|492.98|487.58|493.01|487.61|493.01|487.61|492.98|487.58|3
1625951610000|2021-07-10 21:13:30|493.02|487.62|493.02|487.62|493.03|487.63|493.02|487.62|3
1625951620000|2021-07-10 21:13:40|493.03|487.63|493.09|487.69|493.09|487.69|493.03|487.63|6
1625951630000|2021-07-10 21:13:50|493.1|487.7|493.2|487.8|493.21|487.81|493.1|487.7|9
1625951650000|2021-07-10 21:14:10|493.21|487.81|493.21|487.81|493.21|487.81|493.21|487.81|1
1625951660000|2021-07-10 21:14:20|493.2|487.8|493.24|487.84|493.25|487.85|493.2|487.8|7
1625951670000|2021-07-10 21:14:30|493.23|487.83|493.23|487.83|493.24|487.84|493.22|487.82|5
1625951680000|2021-07-10 21:14:40|493.22|487.82|493.04|487.64|493.24|487.84|493.04|487.64|10
1625951710000|2021-07-10 21:15:10|493.03|487.63|493.03|487.63|493.03|487.63|493.03|487.63|1
1625951720000|2021-07-10 21:15:20|493.04|487.64|493.03|487.63|493.04|487.64|493.03|487.63|18
1625951730000|2021-07-10 21:15:30|493.04|487.64|493.03|487.63|493.04|487.64|493.03|487.63|4
1625951740000|2021-07-10 21:15:40|493.06|487.66|493.29|487.89|493.29|487.89|493.06|487.66|7
1625951750000|2021-07-10 21:15:50|493.31|487.91|493.31|487.91|493.34|487.94|493.31|487.91|8
1625951760000|2021-07-10 21:16:00|493.3|487.9|493.37|487.97|493.37|487.97|493.3|487.9|7
1625951770000|2021-07-10 21:16:10|493.38|487.98|493.54|488.14|493.56|488.16|493.37|487.97|15
1625951780000|2021-07-10 21:16:20|493.55|488.15|493.54|488.14|493.55|488.15|493.54|488.14|4
1625951790000|2021-07-10 21:16:30|493.55|488.15|493.69|488.29|493.69|488.29|493.55|488.15|16
1625951800000|2021-07-10 21:16:40|493.67|488.27|493.75|488.35|493.76|488.36|493.65|488.25|17
1625951810000|2021-07-10 21:16:50|493.76|488.36|493.81|488.41|493.81|488.41|493.76|488.36|4
1625951820000|2021-07-10 21:17:00|493.83|488.43|493.84|488.44|493.85|488.45|493.8|488.4|21
1625951830000|2021-07-10 21:17:10|493.83|488.43|493.93|488.53|493.94|488.54|493.83|488.43|18
1625951840000|2021-07-10 21:17:20|493.92|488.52|493.95|488.55|493.95|488.55|493.89|488.49|18
1625951850000|2021-07-10 21:17:30|493.94|488.54|493.95|488.55|493.96|488.56|493.94|488.54|7
1625951860000|2021-07-10 21:17:40|493.94|488.54|493.72|488.32|493.95|488.55|493.71|488.31|17
1625951870000|2021-07-10 21:17:50|493.7|488.3|493.88|488.48|493.88|488.48|493.7|488.3|12
1625951880000|2021-07-10 21:18:00|493.9|488.5|494.09|488.69|494.09|488.69|493.9|488.5|14
1625951890000|2021-07-10 21:18:10|494.15|488.75|494.32|488.92|494.33|488.93|494.15|488.75|14
1625951900000|2021-07-10 21:18:20|494.33|488.93|494.4|489|494.41|489.01|494.33|488.93|12
1625951910000|2021-07-10 21:18:30|494.41|489.01|494.88|489.48|494.9|489.5|494.41|489.01|24
1625951920000|2021-07-10 21:18:40|494.89|489.49|494.92|489.52|494.92|489.52|494.88|489.48|18
1625951930000|2021-07-10 21:18:50|494.9|489.5|494.91|489.51|494.91|489.51|494.89|489.49|17
1625951940000|2021-07-10 21:19:00|494.89|489.49|494.89|489.49|494.9|489.5|494.86|489.46|16
1625951950000|2021-07-10 21:19:10|494.9|489.5|494.91|489.51|494.92|489.52|494.9|489.5|6
1625951960000|2021-07-10 21:19:20|494.92|489.52|494.87|489.47|494.92|489.52|494.87|489.47|12
1625951970000|2021-07-10 21:19:30|494.88|489.48|494.86|489.46|494.88|489.48|494.85|489.45|21
1625951980000|2021-07-10 21:19:40|494.9|489.5|494.91|489.51|494.92|489.52|494.89|489.49|12
1625951990000|2021-07-10 21:19:50|494.95|489.55|495.03|489.63|495.04|489.64|494.92|489.52|15
1625952000000|2021-07-10 21:20:00|495.02|489.62|495.19|489.79|495.34|489.94|495.02|489.62|24
1625952010000|2021-07-10 21:20:10|495.2|489.8|495.25|489.85|495.28|489.88|495.2|489.8|15
1625952020000|2021-07-10 21:20:20|495.26|489.86|495.28|489.88|495.28|489.88|495.26|489.86|9
1625952030000|2021-07-10 21:20:30|495.25|489.85|495.18|489.78|495.26|489.86|495.18|489.78|11
1625952040000|2021-07-10 21:20:40|495.19|489.79|495.17|489.77|495.19|489.79|495.16|489.76|7
1625952050000|2021-07-10 21:20:50|495.18|489.78|495.04|489.64|495.18|489.78|495.04|489.64|8
1625952060000|2021-07-10 21:21:00|495.03|489.63|495.03|489.63|495.04|489.64|495.03|489.63|3
1625952070000|2021-07-10 21:21:10|495.04|489.64|495.13|489.73|495.13|489.73|495.04|489.64|8
1625952080000|2021-07-10 21:21:20|495.14|489.74|495.15|489.75|495.16|489.76|495.13|489.73|8
1625952090000|2021-07-10 21:21:30|495.18|489.78|495.19|489.79|495.19|489.79|495.17|489.77|4
1625952100000|2021-07-10 21:21:40|495.18|489.78|495.18|489.78|495.18|489.78|495.18|489.78|1
1625952120000|2021-07-10 21:22:00|495.19|489.79|495.26|489.86|495.26|489.86|495.19|489.79|10
1625952130000|2021-07-10 21:22:10|495.25|489.85|495.25|489.85|495.28|489.88|495.24|489.84|9
1625952140000|2021-07-10 21:22:20|495.3|489.9|495.25|489.85|495.3|489.9|495.25|489.85|4
1625952150000|2021-07-10 21:22:30|495.3|489.9|495.27|489.87|495.31|489.91|495.25|489.85|20
1625952160000|2021-07-10 21:22:40|495.26|489.86|495.25|489.85|495.31|489.91|495.24|489.84|15
1625952170000|2021-07-10 21:22:50|495.3|489.9|495.3|489.9|495.3|489.9|495.26|489.86|3
1625952180000|2021-07-10 21:23:00|495.31|489.91|495.29|489.89|495.31|489.91|495.29|489.89|2
1625952190000|2021-07-10 21:23:10|495.33|489.93|495.45|490.05|495.49|490.09|495.33|489.93|10
1625952200000|2021-07-10 21:23:20|495.46|490.06|495.54|490.14|495.55|490.15|495.46|490.06|7
1625952210000|2021-07-10 21:23:30|495.52|490.12|495.56|490.16|495.56|490.16|495.52|490.12|15
1625952220000|2021-07-10 21:23:40|495.55|490.15|495.57|490.17|495.57|490.17|495.55|490.15|6
1625952230000|2021-07-10 21:23:50|495.56|490.16|495.35|489.95|495.59|490.19|495.35|489.95|11
1625952240000|2021-07-10 21:24:00|495.34|489.94|495.34|489.94|495.34|489.94|495.33|489.93|3
1625952250000|2021-07-10 21:24:10|495.36|489.96|495.38|489.98|495.38|489.98|495.36|489.96|3
1625952260000|2021-07-10 21:24:20|495.39|489.99|495.41|490.01|495.44|490.04|495.39|489.99|8
1625952270000|2021-07-10 21:24:30|495.4|490|495.42|490.02|495.42|490.02|495.4|490|5
1625952280000|2021-07-10 21:24:40|495.43|490.03|495.55|490.15|495.56|490.16|495.43|490.03|26
1625952290000|2021-07-10 21:24:50|495.52|490.12|495.5|490.1|495.55|490.15|495.49|490.09|10
1625952300000|2021-07-10 21:25:00|495.51|490.11|495.48|490.08|495.51|490.11|495.48|490.08|7
1625952310000|2021-07-10 21:25:10|495.49|490.09|495.4|490|495.53|490.13|495.4|490|9
1625952320000|2021-07-10 21:25:20|495.39|489.99|495.39|489.99|495.4|490|495.38|489.98|9
1625952330000|2021-07-10 21:25:30|495.38|489.98|495.39|489.99|495.39|489.99|495.38|489.98|8
1625952340000|2021-07-10 21:25:40|495.4|490|495.4|490|495.41|490.01|495.38|489.98|7
1625952350000|2021-07-10 21:25:50|495.41|490.01|495.42|490.02|495.42|490.02|495.41|490.01|2
1625952360000|2021-07-10 21:26:00|495.41|490.01|495.41|490.01|495.41|490.01|495.41|490.01|1
1625952370000|2021-07-10 21:26:10|495.42|490.02|495.41|490.01|495.42|490.02|495.4|490|6
1625952380000|2021-07-10 21:26:20|495.4|490|495.42|490.02|495.44|490.04|495.4|490|3
1625952390000|2021-07-10 21:26:30|495.41|490.01|495.54|490.14|495.54|490.14|495.41|490.01|14
1625952400000|2021-07-10 21:26:40|495.55|490.15|495.55|490.15|495.55|490.15|495.55|490.15|1
1625952410000|2021-07-10 21:26:50|495.56|490.16|495.58|490.18|495.58|490.18|495.56|490.16|5
1625952420000|2021-07-10 21:27:00|495.62|490.22|495.59|490.19|495.64|490.24|495.59|490.19|8
1625952430000|2021-07-10 21:27:10|495.6|490.2|495.61|490.21|495.61|490.21|495.58|490.18|6
1625952440000|2021-07-10 21:27:20|495.62|490.22|495.63|490.23|495.63|490.23|495.62|490.22|2
1625952450000|2021-07-10 21:27:30|495.64|490.24|495.61|490.21|495.64|490.24|495.61|490.21|2
1625952460000|2021-07-10 21:27:40|495.6|490.2|495.6|490.2|495.61|490.21|495.59|490.19|6
1625952470000|2021-07-10 21:27:50|495.61|490.21|495.6|490.2|495.61|490.21|495.6|490.2|4
1625952480000|2021-07-10 21:28:00|495.58|490.18|495.48|490.08|495.58|490.18|495.44|490.04|10
1625952490000|2021-07-10 21:28:10|495.46|490.06|495.4|490|495.46|490.06|495.39|489.99|4
1625952520000|2021-07-10 21:28:40|495.38|489.98|495.37|489.97|495.38|489.98|495.37|489.97|6
1625952530000|2021-07-10 21:28:50|495.38|489.98|495.36|489.96|495.38|489.98|495.36|489.96|4
1625952540000|2021-07-10 21:29:00|495.35|489.95|495.35|489.95|495.36|489.96|495.35|489.95|3
1625952550000|2021-07-10 21:29:10|495.36|489.96|495.36|489.96|495.36|489.96|495.35|489.95|3
1625952560000|2021-07-10 21:29:20|495.35|489.95|495.36|489.96|495.39|489.99|495.35|489.95|13
1625952570000|2021-07-10 21:29:30|495.37|489.97|495.36|489.96|495.37|489.97|495.35|489.95|15
1625952580000|2021-07-10 21:29:40|495.37|489.97|495.35|489.95|495.37|489.97|495.35|489.95|7
1625952590000|2021-07-10 21:29:50|495.36|489.96|495.3|489.9|495.36|489.96|495.3|489.9|8
1625952600000|2021-07-10 21:30:00|495.31|489.91|495.33|489.93|495.33|489.93|495.29|489.89|18
1625952610000|2021-07-10 21:30:10|495.34|489.94|495.31|489.91|495.34|489.94|495.29|489.89|5
1625952620000|2021-07-10 21:30:20|495.3|489.9|495.31|489.91|495.31|489.91|495.3|489.9|2
1625952630000|2021-07-10 21:30:30|495.32|489.92|495.31|489.91|495.32|489.92|495.31|489.91|2
1625952640000|2021-07-10 21:30:40|495.3|489.9|495.33|489.93|495.33|489.93|495.3|489.9|7
1625952650000|2021-07-10 21:30:50|495.32|489.92|495.3|489.9|495.32|489.92|495.28|489.88|5
1625952660000|2021-07-10 21:31:00|495.31|489.91|495.3|489.9|495.31|489.91|495.3|489.9|4
1625952670000|2021-07-10 21:31:10|495.31|489.91|495.3|489.9|495.33|489.93|495.29|489.89|15
1625952680000|2021-07-10 21:31:20|495.29|489.89|495.32|489.92|495.32|489.92|495.29|489.89|6
1625952690000|2021-07-10 21:31:30|495.33|489.93|495.31|489.91|495.33|489.93|495.3|489.9|6
1625952700000|2021-07-10 21:31:40|495.3|489.9|495.31|489.91|495.31|489.91|495.3|489.9|6
1625952710000|2021-07-10 21:31:50|495.3|489.9|495.3|489.9|495.3|489.9|495.3|489.9|1
1625952730000|2021-07-10 21:32:10|495.31|489.91|495.32|489.92|495.32|489.92|495.31|489.91|2
1625952740000|2021-07-10 21:32:20|495.31|489.91|495.33|489.93|495.35|489.95|495.31|489.91|11
1625952750000|2021-07-10 21:32:30|495.34|489.94|495.35|489.95|495.37|489.97|495.33|489.93|4
1625952760000|2021-07-10 21:32:40|495.34|489.94|495.34|489.94|495.35|489.95|495.34|489.94|3
1625952770000|2021-07-10 21:32:50|495.33|489.93|495.34|489.94|495.34|489.94|495.33|489.93|6
1625952780000|2021-07-10 21:33:00|495.33|489.93|495.32|489.92|495.34|489.94|495.31|489.91|4
1625952790000|2021-07-10 21:33:10|495.33|489.93|495.38|489.98|495.39|489.99|495.32|489.92|7
1625952800000|2021-07-10 21:33:20|495.36|489.96|495.37|489.97|495.37|489.97|495.36|489.96|2
1625952810000|2021-07-10 21:33:30|495.36|489.96|495.35|489.95|495.36|489.96|495.33|489.93|9
1625952820000|2021-07-10 21:33:40|495.34|489.94|495.32|489.92|495.35|489.95|495.32|489.92|10
1625952840000|2021-07-10 21:34:00|495.31|489.91|495.29|489.89|495.32|489.92|495.27|489.87|8
1625952850000|2021-07-10 21:34:10|495.31|489.91|495.31|489.91|495.33|489.93|495.28|489.88|10
1625952860000|2021-07-10 21:34:20|495.32|489.92|495.3|489.9|495.32|489.92|495.29|489.89|7
1625952870000|2021-07-10 21:34:30|495.29|489.89|495.31|489.91|495.31|489.91|495.29|489.89|8
1625952880000|2021-07-10 21:34:40|495.29|489.89|495.27|489.87|495.3|489.9|495.27|489.87|5
1625952890000|2021-07-10 21:34:50|495.28|489.88|495.28|489.88|495.28|489.88|495.27|489.87|3
1625952900000|2021-07-10 21:35:00|495.24|489.84|495.21|489.81|495.24|489.84|495.21|489.81|11
1625952910000|2021-07-10 21:35:10|495.22|489.82|495.22|489.82|495.22|489.82|495.22|489.82|1
1625952930000|2021-07-10 21:35:30|495.21|489.81|495.23|489.83|495.23|489.83|495.2|489.8|4
1625952940000|2021-07-10 21:35:40|495.21|489.81|495.22|489.82|495.22|489.82|495.21|489.81|2
1625952950000|2021-07-10 21:35:50|495.23|489.83|495.23|489.83|495.23|489.83|495.22|489.82|3
1625952960000|2021-07-10 21:36:00|495.21|489.81|495.23|489.83|495.23|489.83|495.21|489.81|2
1625952970000|2021-07-10 21:36:10|495.22|489.82|495.23|489.83|495.23|489.83|495.22|489.82|4
1625952980000|2021-07-10 21:36:20|495.22|489.82|495.22|489.82|495.23|489.83|495.22|489.82|3
1625952990000|2021-07-10 21:36:30|495.23|489.83|495.23|489.83|495.23|489.83|495.22|489.82|25
1625953000000|2021-07-10 21:36:40|495.22|489.82|495.23|489.83|495.23|489.83|495.22|489.82|10
1625953010000|2021-07-10 21:36:50|495.2|489.8|495.22|489.82|495.22|489.82|495.2|489.8|2
1625953020000|2021-07-10 21:37:00|495.21|489.81|495.13|489.73|495.21|489.81|495.1|489.7|9
1625953030000|2021-07-10 21:37:10|495.15|489.75|495.15|489.75|495.15|489.75|495.14|489.74|5
1625953040000|2021-07-10 21:37:20|495.17|489.77|495.18|489.78|495.18|489.78|495.16|489.76|4
1625953050000|2021-07-10 21:37:30|495.19|489.79|495.17|489.77|495.19|489.79|495.15|489.75|5
1625953060000|2021-07-10 21:37:40|495.18|489.78|495.17|489.77|495.18|489.78|495.16|489.76|4
1625953090000|2021-07-10 21:38:10|495.15|489.75|495.13|489.73|495.18|489.78|495.13|489.73|9
1625953100000|2021-07-10 21:38:20|495.14|489.74|495.13|489.73|495.14|489.74|495.13|489.73|4
1625953110000|2021-07-10 21:38:30|495.14|489.74|495.14|489.74|495.15|489.75|495.13|489.73|8
1625953130000|2021-07-10 21:38:50|495.17|489.77|495.14|489.74|495.17|489.77|495.14|489.74|4
1625953140000|2021-07-10 21:39:00|495.15|489.75|495.15|489.75|495.17|489.77|495.13|489.73|9
1625953150000|2021-07-10 21:39:10|495.14|489.74|495.13|489.73|495.14|489.74|495.12|489.72|9
1625953160000|2021-07-10 21:39:20|495.12|489.72|495.14|489.74|495.17|489.77|495.12|489.72|10
1625953170000|2021-07-10 21:39:30|495.13|489.73|495.13|489.73|495.13|489.73|495.13|489.73|1
1625953180000|2021-07-10 21:39:40|495.15|489.75|495.11|489.71|495.15|489.75|495.11|489.71|2
1625953190000|2021-07-10 21:39:50|495.08|489.68|494.99|489.59|495.08|489.68|494.99|489.59|7
1625953200000|2021-07-10 21:40:00|495|489.6|495|489.6|495|489.6|495|489.6|1
1625953210000|2021-07-10 21:40:10|494.98|489.58|494.98|489.58|494.98|489.58|494.98|489.58|1
1625953220000|2021-07-10 21:40:20|494.99|489.59|494.99|489.59|494.99|489.59|494.99|489.59|1
1625953230000|2021-07-10 21:40:30|495|489.6|494.97|489.57|495.04|489.64|494.96|489.56|6
1625953240000|2021-07-10 21:40:40|494.96|489.56|494.96|489.56|494.96|489.56|494.96|489.56|1
1625953250000|2021-07-10 21:40:50|494.97|489.57|494.93|489.53|494.97|489.57|494.93|489.53|5
1625953260000|2021-07-10 21:41:00|494.87|489.47|494.84|489.44|494.87|489.47|494.84|489.44|3
1625953270000|2021-07-10 21:41:10|494.86|489.46|494.85|489.45|494.88|489.48|494.84|489.44|4
1625953280000|2021-07-10 21:41:20|494.86|489.46|494.88|489.48|494.88|489.48|494.86|489.46|2
1625953300000|2021-07-10 21:41:40|494.87|489.47|494.92|489.52|494.93|489.53|494.85|489.45|6
1625953310000|2021-07-10 21:41:50|494.93|489.53|495.48|490.08|495.48|490.08|494.93|489.53|23
1625953320000|2021-07-10 21:42:00|495.49|490.09|495.58|490.18|495.58|490.18|495.49|490.09|8
1625953330000|2021-07-10 21:42:10|495.59|490.19|495.53|490.13|495.6|490.2|495.53|490.13|12
1625953340000|2021-07-10 21:42:20|495.56|490.16|495.58|490.18|495.59|490.19|495.56|490.16|7
1625953350000|2021-07-10 21:42:30|495.59|490.19|495.56|490.16|495.59|490.19|495.55|490.15|5
1625953360000|2021-07-10 21:42:40|495.55|490.15|495.55|490.15|495.56|490.16|495.55|490.15|3
1625953370000|2021-07-10 21:42:50|495.56|490.16|495.56|490.16|495.56|490.16|495.56|490.16|1
1625953380000|2021-07-10 21:43:00|495.57|490.17|495.57|490.17|495.57|490.17|495.56|490.16|5
1625953390000|2021-07-10 21:43:10|495.56|490.16|495.52|490.12|495.57|490.17|495.51|490.11|8
1625953400000|2021-07-10 21:43:20|495.55|490.15|495.41|490.01|495.55|490.15|495.41|490.01|3
1625953410000|2021-07-10 21:43:30|495.37|489.97|494.95|489.55|495.37|489.97|494.95|489.55|18
1625953420000|2021-07-10 21:43:40|494.98|489.58|494.96|489.56|494.99|489.59|494.96|489.56|10
1625953430000|2021-07-10 21:43:50|494.97|489.57|495.05|489.65|495.05|489.65|494.97|489.57|9
1625953440000|2021-07-10 21:44:00|495.04|489.64|495.11|489.71|495.11|489.71|495.04|489.64|6
1625953450000|2021-07-10 21:44:10|495.12|489.72|495.13|489.73|495.13|489.73|495.12|489.72|2
1625953460000|2021-07-10 21:44:20|495.12|489.72|495.03|489.63|495.12|489.72|495.02|489.62|7
1625953470000|2021-07-10 21:44:30|495.04|489.64|495.08|489.68|495.08|489.68|495.04|489.64|4
1625953480000|2021-07-10 21:44:40|495.12|489.72|495.36|489.96|495.36|489.96|495.12|489.72|15
1625953490000|2021-07-10 21:44:50|495.37|489.97|495.37|489.97|495.37|489.97|495.36|489.96|7
1625953500000|2021-07-10 21:45:00|495.38|489.98|495.37|489.97|495.38|489.98|495.37|489.97|2
1625953510000|2021-07-10 21:45:10|495.38|489.98|495.33|489.93|495.38|489.98|495.33|489.93|2
1625953520000|2021-07-10 21:45:20|495.32|489.92|495.68|490.28|495.68|490.28|495.32|489.92|25
1625953530000|2021-07-10 21:45:30|495.67|490.27|495.58|490.18|495.67|490.27|495.58|490.18|6
1625953540000|2021-07-10 21:45:40|495.63|490.23|495.67|490.27|495.67|490.27|495.63|490.23|4
1625953550000|2021-07-10 21:45:50|495.68|490.28|495.68|490.28|495.68|490.28|495.68|490.28|1
1625953560000|2021-07-10 21:46:00|495.66|490.26|495.67|490.27|495.67|490.27|495.64|490.24|8
1625953570000|2021-07-10 21:46:10|495.66|490.26|495.67|490.27|495.67|490.27|495.62|490.22|9
1625953580000|2021-07-10 21:46:20|495.68|490.28|495.68|490.28|495.68|490.28|495.67|490.27|3
1625953590000|2021-07-10 21:46:30|495.66|490.26|495.92|490.52|495.92|490.52|495.66|490.26|14
1625953600000|2021-07-10 21:46:40|495.96|490.56|496.01|490.61|496.02|490.62|495.96|490.56|9
1625953610000|2021-07-10 21:46:50|496.02|490.62|496.31|490.91|496.32|490.92|496.02|490.62|15
1625953620000|2021-07-10 21:47:00|496.29|490.89|496.09|490.69|496.29|490.89|496.07|490.67|9
1625953630000|2021-07-10 21:47:10|496.08|490.68|495.96|490.56|496.08|490.68|495.96|490.56|12
1625953640000|2021-07-10 21:47:20|495.95|490.55|495.95|490.55|495.96|490.56|495.95|490.55|3
1625953660000|2021-07-10 21:47:40|495.96|490.56|495.95|490.55|495.96|490.56|495.95|490.55|2
1625953670000|2021-07-10 21:47:50|495.96|490.56|496|490.6|496.01|490.61|495.96|490.56|9
1625953680000|2021-07-10 21:48:00|496.01|490.61|495.98|490.58|496.02|490.62|495.98|490.58|5
1625953700000|2021-07-10 21:48:20|496|490.6|495.96|490.56|496|490.6|495.96|490.56|6
1625953710000|2021-07-10 21:48:30|495.92|490.52|495.98|490.58|495.99|490.59|495.92|490.52|7
1625953720000|2021-07-10 21:48:40|495.99|490.59|495.94|490.54|495.99|490.59|495.94|490.54|6
1625953730000|2021-07-10 21:48:50|495.95|490.55|495.96|490.56|495.96|490.56|495.95|490.55|4
1625953740000|2021-07-10 21:49:00|495.95|490.55|495.94|490.54|495.95|490.55|495.93|490.53|3
1625953750000|2021-07-10 21:49:10|495.95|490.55|495.97|490.57|495.99|490.59|495.94|490.54|6
1625953760000|2021-07-10 21:49:20|495.98|490.58|495.98|490.58|495.99|490.59|495.91|490.51|18
1625953770000|2021-07-10 21:49:30|495.96|490.56|495.6|490.2|495.97|490.57|495.59|490.19|17
1625953780000|2021-07-10 21:49:40|495.58|490.18|495.75|490.35|495.76|490.36|495.57|490.17|13
1625953790000|2021-07-10 21:49:50|495.74|490.34|495.86|490.46|495.86|490.46|495.73|490.33|13
1625953800000|2021-07-10 21:50:00|495.85|490.45|495.86|490.46|495.88|490.48|495.85|490.45|14
1625953810000|2021-07-10 21:50:10|495.87|490.47|495.9|490.5|495.9|490.5|495.84|490.44|21
1625953820000|2021-07-10 21:50:20|495.97|490.57|496|490.6|496.02|490.62|495.97|490.57|13
1625953830000|2021-07-10 21:50:30|495.98|490.58|495.92|490.52|496.03|490.63|495.92|490.52|11
1625953840000|2021-07-10 21:50:40|495.93|490.53|495.93|490.53|495.94|490.54|495.93|490.53|5
1625953850000|2021-07-10 21:50:50|495.99|490.59|496.04|490.64|496.04|490.64|495.93|490.53|8
1625953860000|2021-07-10 21:51:00|496.03|490.63|496.03|490.63|496.03|490.63|496.02|490.62|5
1625953870000|2021-07-10 21:51:10|496.02|490.62|495.94|490.54|496.02|490.62|495.94|490.54|10
1625953880000|2021-07-10 21:51:20|495.93|490.53|496.02|490.62|496.03|490.63|495.93|490.53|12
1625953890000|2021-07-10 21:51:30|496.05|490.65|496.02|490.62|496.05|490.65|496.02|490.62|2
1625953900000|2021-07-10 21:51:40|496.03|490.63|496.02|490.62|496.03|490.63|496.02|490.62|2
1625953910000|2021-07-10 21:51:50|496.03|490.63|496.02|490.62|496.03|490.63|496.01|490.61|4
1625953920000|2021-07-10 21:52:00|496.04|490.64|495.93|490.53|496.06|490.66|495.93|490.53|15
1625953930000|2021-07-10 21:52:10|495.94|490.54|495.94|490.54|495.94|490.54|495.94|490.54|1
1625953940000|2021-07-10 21:52:20|495.92|490.52|495.93|490.53|495.93|490.53|495.92|490.52|2
1625953950000|2021-07-10 21:52:30|495.94|490.54|496|490.6|496|490.6|495.93|490.53|9
1625953960000|2021-07-10 21:52:40|496.01|490.61|496|490.6|496.09|490.69|496|490.6|20
1625953970000|2021-07-10 21:52:50|496.01|490.61|496.01|490.61|496.02|490.62|496|490.6|9
1625953980000|2021-07-10 21:53:00|496.02|490.62|496.05|490.65|496.06|490.66|496.02|490.62|5
1625953990000|2021-07-10 21:53:10|496.04|490.64|496|490.6|496.05|490.65|496|490.6|7
1625954000000|2021-07-10 21:53:20|495.99|490.59|495.99|490.59|495.99|490.59|495.99|490.59|1
1625954010000|2021-07-10 21:53:30|496.02|490.62|495.98|490.58|496.02|490.62|495.97|490.57|6
1625954020000|2021-07-10 21:53:40|495.99|490.59|495.99|490.59|495.99|490.59|495.99|490.59|1
1625954030000|2021-07-10 21:53:50|495.98|490.58|496.17|490.77|496.17|490.77|495.98|490.58|13
1625954040000|2021-07-10 21:54:00|496.16|490.76|496.14|490.74|496.17|490.77|496.14|490.74|6
1625954050000|2021-07-10 21:54:10|496.12|490.72|496.07|490.67|496.12|490.72|496.06|490.66|11
1625954060000|2021-07-10 21:54:20|496.08|490.68|496.05|490.65|496.08|490.68|496.04|490.64|7
1625954070000|2021-07-10 21:54:30|496.04|490.64|496.05|490.65|496.05|490.65|496.04|490.64|6
1625954090000|2021-07-10 21:54:50|496.04|490.64|496.03|490.63|496.04|490.64|496.02|490.62|4
1625954100000|2021-07-10 21:55:00|496.02|490.62|496.04|490.64|496.06|490.66|496.02|490.62|7
1625954110000|2021-07-10 21:55:10|496.03|490.63|496.06|490.66|496.06|490.66|496.03|490.63|4
1625954120000|2021-07-10 21:55:20|496.07|490.67|496.39|490.99|496.39|490.99|496.07|490.67|13
1625954130000|2021-07-10 21:55:30|496.38|490.98|496.48|491.08|496.49|491.09|496.38|490.98|7
1625954140000|2021-07-10 21:55:40|496.49|491.09|496.48|491.08|496.49|491.09|496.48|491.08|2
1625954150000|2021-07-10 21:55:50|496.49|491.09|496.49|491.09|496.5|491.1|496.49|491.09|5
1625954160000|2021-07-10 21:56:00|496.5|491.1|496.61|491.21|496.61|491.21|496.49|491.09|11
1625954170000|2021-07-10 21:56:10|496.62|491.22|496.59|491.19|496.63|491.23|496.59|491.19|11
1625954180000|2021-07-10 21:56:20|496.6|491.2|496.58|491.18|496.6|491.2|496.58|491.18|5
1625954190000|2021-07-10 21:56:30|496.59|491.19|496.52|491.12|496.66|491.26|496.52|491.12|18
1625954200000|2021-07-10 21:56:40|496.51|491.11|496.51|491.11|496.51|491.11|496.51|491.11|1
1625954210000|2021-07-10 21:56:50|496.52|491.12|496.56|491.16|496.56|491.16|496.52|491.12|4
1625954220000|2021-07-10 21:57:00|496.54|491.14|496.53|491.13|496.57|491.17|496.52|491.12|8
1625954230000|2021-07-10 21:57:10|496.54|491.14|496.47|491.07|496.54|491.14|496.47|491.07|6
1625954240000|2021-07-10 21:57:20|496.43|491.03|496.43|491.03|496.43|491.03|496.43|491.03|1
1625954250000|2021-07-10 21:57:30|496.44|491.04|496.43|491.03|496.44|491.04|496.43|491.03|2
1625954270000|2021-07-10 21:57:50|496.42|491.02|496.38|490.98|496.42|491.02|496.38|490.98|4
1625954280000|2021-07-10 21:58:00|496.42|491.02|496.4|491|496.42|491.02|496.4|491|2
1625954290000|2021-07-10 21:58:10|496.39|490.99|496.14|490.74|496.42|491.02|496.14|490.74|6
1625954300000|2021-07-10 21:58:20|496.16|490.76|496.14|490.74|496.16|490.76|496.13|490.73|4
1625954310000|2021-07-10 21:58:30|496.15|490.75|496.27|490.87|496.29|490.89|496.14|490.74|6
1625954320000|2021-07-10 21:58:40|496.28|490.88|496.26|490.86|496.28|490.88|496.25|490.85|5
1625954330000|2021-07-10 21:58:50|496.25|490.85|496.22|490.82|496.25|490.85|496.22|490.82|3
1625954350000|2021-07-10 21:59:10|496.23|490.83|496.22|490.82|496.24|490.84|496.22|490.82|3
1625954360000|2021-07-10 21:59:20|496.18|490.78|496.47|491.07|496.47|491.07|496.18|490.78|12
1625954370000|2021-07-10 21:59:30|496.46|491.06|496.47|491.07|496.48|491.08|496.46|491.06|7
1625954380000|2021-07-10 21:59:40|496.48|491.08|496.42|491.02|496.49|491.09|496.39|490.99|9
1625954390000|2021-07-10 21:59:50|496.41|491.01|496.43|491.03|496.46|491.06|496.41|491.01|7
1625954400000|2021-07-10 22:00:00|496.44|491.04|496.44|491.04|496.49|491.09|496.42|491.02|13
1625954410000|2021-07-10 22:00:10|496.43|491.03|496.63|491.23|496.64|491.24|496.43|491.03|17
1625954420000|2021-07-10 22:00:20|496.62|491.22|496.62|491.22|496.65|491.25|496.6|491.2|11
1625954430000|2021-07-10 22:00:30|496.63|491.23|496.91|491.51|496.91|491.51|496.63|491.23|8
1625954440000|2021-07-10 22:00:40|496.96|491.56|496.9|491.5|497.11|491.71|496.9|491.5|24
1625954450000|2021-07-10 22:00:50|496.89|491.49|496.83|491.43|496.89|491.49|496.83|491.43|5
1625954460000|2021-07-10 22:01:00|496.84|491.44|496.74|491.34|496.84|491.44|496.74|491.34|11
1625954470000|2021-07-10 22:01:10|496.75|491.35|496.81|491.41|496.81|491.41|496.75|491.35|6
1625954480000|2021-07-10 22:01:20|496.82|491.42|496.89|491.49|496.94|491.54|496.82|491.42|14
1625954490000|2021-07-10 22:01:30|496.88|491.48|496.77|491.37|496.88|491.48|496.75|491.35|11
1625954500000|2021-07-10 22:01:40|496.78|491.38|496.86|491.46|496.86|491.46|496.78|491.38|10
1625954510000|2021-07-10 22:01:50|496.85|491.45|496.87|491.47|496.87|491.47|496.85|491.45|3
1625954520000|2021-07-10 22:02:00|496.89|491.49|496.75|491.35|496.89|491.49|496.75|491.35|7
1625954530000|2021-07-10 22:02:10|496.74|491.34|496.74|491.34|496.74|491.34|496.74|491.34|1
1625954540000|2021-07-10 22:02:20|496.75|491.35|496.75|491.35|496.75|491.35|496.74|491.34|5
1625954550000|2021-07-10 22:02:30|496.76|491.36|496.88|491.48|496.89|491.49|496.76|491.36|7
1625954560000|2021-07-10 22:02:40|496.89|491.49|496.92|491.52|496.92|491.52|496.88|491.48|5
1625954570000|2021-07-10 22:02:50|496.91|491.51|496.94|491.54|496.94|491.54|496.88|491.48|9
1625954580000|2021-07-10 22:03:00|496.95|491.55|496.97|491.57|496.97|491.57|496.95|491.55|3
1625954590000|2021-07-10 22:03:10|496.96|491.56|496.97|491.57|496.99|491.59|496.96|491.56|10
1625954600000|2021-07-10 22:03:20|496.98|491.58|497.01|491.61|497.02|491.62|496.98|491.58|6
1625954620000|2021-07-10 22:03:40|497.02|491.62|496.96|491.56|497.02|491.62|496.95|491.55|7
1625954630000|2021-07-10 22:03:50|496.93|491.53|496.94|491.54|496.94|491.54|496.92|491.52|5
1625954640000|2021-07-10 22:04:00|496.95|491.55|497.03|491.63|497.03|491.63|496.94|491.54|8
1625954650000|2021-07-10 22:04:10|497.02|491.62|496.97|491.57|497.02|491.62|496.97|491.57|3
1625954660000|2021-07-10 22:04:20|496.96|491.56|496.97|491.57|496.97|491.57|496.96|491.56|2
1625954670000|2021-07-10 22:04:30|496.95|491.55|496.96|491.56|496.98|491.58|496.94|491.54|6
1625954680000|2021-07-10 22:04:40|496.95|491.55|496.9|491.5|496.95|491.55|496.9|491.5|4
1625954690000|2021-07-10 22:04:50|496.92|491.52|496.88|491.48|496.92|491.52|496.86|491.46|8
1625954700000|2021-07-10 22:05:00|496.87|491.47|496.87|491.47|496.87|491.47|496.87|491.47|1
1625954710000|2021-07-10 22:05:10|496.9|491.5|496.9|491.5|496.91|491.51|496.9|491.5|3
1625954730000|2021-07-10 22:05:30|496.92|491.52|496.91|491.51|496.94|491.54|496.91|491.51|5
1625954740000|2021-07-10 22:05:40|496.96|491.56|497|491.6|497|491.6|496.96|491.56|7
1625954750000|2021-07-10 22:05:50|496.99|491.59|497|491.6|497.02|491.62|496.98|491.58|6
1625954760000|2021-07-10 22:06:00|496.99|491.59|496.98|491.58|496.99|491.59|496.98|491.58|2
1625954770000|2021-07-10 22:06:10|496.99|491.59|497.03|491.63|497.03|491.63|496.99|491.59|6
1625954780000|2021-07-10 22:06:20|497.05|491.65|497.25|491.85|497.57|492.17|497.03|491.63|24
1625954790000|2021-07-10 22:06:30|497.24|491.84|497.4|492|497.4|492|497.14|491.74|18
1625954800000|2021-07-10 22:06:40|497.39|491.99|497.26|491.86|497.39|491.99|497.22|491.82|22
1625954810000|2021-07-10 22:06:50|497.27|491.87|497.24|491.84|497.27|491.87|497.24|491.84|4
1625954820000|2021-07-10 22:07:00|497.25|491.85|497.29|491.89|497.29|491.89|497.24|491.84|9
1625954830000|2021-07-10 22:07:10|497.3|491.9|497.27|491.87|497.3|491.9|497.27|491.87|4
1625954840000|2021-07-10 22:07:20|497.28|491.88|497.16|491.76|497.28|491.88|497.16|491.76|10
1625954850000|2021-07-10 22:07:30|497.14|491.74|497.35|491.95|497.35|491.95|497.14|491.74|9
1625954860000|2021-07-10 22:07:40|497.36|491.96|497.4|492|497.4|492|497.36|491.96|6
1625954870000|2021-07-10 22:07:50|497.39|491.99|497.24|491.84|497.42|492.02|497.23|491.83|16
1625954880000|2021-07-10 22:08:00|497.27|491.87|497.28|491.88|497.28|491.88|497.27|491.87|2
1625954890000|2021-07-10 22:08:10|497.3|491.9|497.32|491.92|497.41|492.01|497.27|491.87|16
1625954900000|2021-07-10 22:08:20|497.29|491.89|497.19|491.79|497.29|491.89|497.19|491.79|6
1625954910000|2021-07-10 22:08:30|497.15|491.75|497.2|491.8|497.23|491.83|497.15|491.75|11
1625954920000|2021-07-10 22:08:40|497.23|491.83|497.24|491.84|497.27|491.87|497.17|491.77|14
1625954930000|2021-07-10 22:08:50|497.3|491.9|497.28|491.88|497.3|491.9|497.27|491.87|8
1625954940000|2021-07-10 22:09:00|497.29|491.89|497.27|491.87|497.29|491.89|497.27|491.87|11
1625954950000|2021-07-10 22:09:10|497.3|491.9|497.29|491.89|497.31|491.91|497.28|491.88|12
1625954960000|2021-07-10 22:09:20|497.28|491.88|497.36|491.96|497.4|492|497.28|491.88|17
1625954970000|2021-07-10 22:09:30|497.35|491.95|497.34|491.94|497.35|491.95|497.34|491.94|2
1625954980000|2021-07-10 22:09:40|497.36|491.96|497.23|491.83|497.37|491.97|497.23|491.83|6
1625954990000|2021-07-10 22:09:50|497.21|491.81|497.01|491.61|497.22|491.82|497.01|491.61|11
1625955000000|2021-07-10 22:10:00|496.99|491.59|497.09|491.69|497.09|491.69|496.94|491.54|18
1625955010000|2021-07-10 22:10:10|497.12|491.72|497.13|491.73|497.14|491.74|497.09|491.69|19
1625955020000|2021-07-10 22:10:20|497.08|491.68|497.07|491.67|497.1|491.7|497.07|491.67|8
1625955030000|2021-07-10 22:10:30|497.06|491.66|497.19|491.79|497.19|491.79|497.06|491.66|5
1625955040000|2021-07-10 22:10:40|497.22|491.82|497.2|491.8|497.37|491.97|497.14|491.74|21
1625955050000|2021-07-10 22:10:50|497.19|491.79|497.19|491.79|497.19|491.79|497.18|491.78|3
1625955060000|2021-07-10 22:11:00|497.2|491.8|497.42|492.02|497.45|492.05|497.2|491.8|20
1625955070000|2021-07-10 22:11:10|497.38|491.98|497.32|491.92|497.38|491.98|497.32|491.92|6
1625955080000|2021-07-10 22:11:20|497.36|491.96|497.44|492.04|497.49|492.09|497.35|491.95|17
1625955090000|2021-07-10 22:11:30|497.4|492|497.35|491.95|497.4|492|497.26|491.86|17
1625955100000|2021-07-10 22:11:40|497.36|491.96|497.37|491.97|497.37|491.97|497.36|491.96|8
1625955110000|2021-07-10 22:11:50|497.36|491.96|497.42|492.02|497.42|492.02|497.36|491.96|10
1625955120000|2021-07-10 22:12:00|497.41|492.01|497.51|492.11|497.51|492.11|497.41|492.01|13
1625955130000|2021-07-10 22:12:10|497.5|492.1|497.53|492.13|497.53|492.13|497.5|492.1|4
1625955140000|2021-07-10 22:12:20|497.52|492.12|497.33|491.93|497.52|492.12|497.33|491.93|9
1625955150000|2021-07-10 22:12:30|497.31|491.91|497.3|491.9|497.31|491.91|497.29|491.89|3
1625955160000|2021-07-10 22:12:40|497.29|491.89|497.28|491.88|497.29|491.89|497.28|491.88|4
1625955170000|2021-07-10 22:12:50|497.29|491.89|497.41|492.01|497.41|492.01|497.28|491.88|18
1625955180000|2021-07-10 22:13:00|497.43|492.03|497.47|492.07|497.47|492.07|497.4|492|10
1625955190000|2021-07-10 22:13:10|497.46|492.06|497.48|492.08|497.48|492.08|497.45|492.05|5
1625955200000|2021-07-10 22:13:20|497.47|492.07|497.54|492.14|497.81|492.41|497.47|492.07|16
1625955210000|2021-07-10 22:13:30|497.53|492.13|497.31|491.91|497.53|492.13|497.3|491.9|14
1625955220000|2021-07-10 22:13:40|497.32|491.92|497.35|491.95|497.38|491.98|497.32|491.92|9
1625955230000|2021-07-10 22:13:50|497.33|491.93|497.33|491.93|497.33|491.93|497.33|491.93|1
1625955240000|2021-07-10 22:14:00|497.32|491.92|497.25|491.85|497.34|491.94|497.25|491.85|16
1625955250000|2021-07-10 22:14:10|497.26|491.86|497.25|491.85|497.26|491.86|497.24|491.84|6
1625955260000|2021-07-10 22:14:20|497.27|491.87|497.28|491.88|497.31|491.91|497.27|491.87|9
1625955270000|2021-07-10 22:14:30|497.26|491.86|497.28|491.88|497.29|491.89|497.26|491.86|3
1625955280000|2021-07-10 22:14:40|497.27|491.87|497.27|491.87|497.27|491.87|497.27|491.87|1
1625955290000|2021-07-10 22:14:50|497.28|491.88|497.44|492.04|497.46|492.06|497.28|491.88|11
1625955300000|2021-07-10 22:15:00|497.43|492.03|497.56|492.16|497.58|492.18|497.43|492.03|11
1625955310000|2021-07-10 22:15:10|497.55|492.15|497.69|492.29|497.69|492.29|497.55|492.15|14
1625955320000|2021-07-10 22:15:20|497.7|492.3|497.59|492.19|497.71|492.31|497.57|492.17|12
1625955330000|2021-07-10 22:15:30|497.63|492.23|497.73|492.33|497.73|492.33|497.63|492.23|13
1625955340000|2021-07-10 22:15:40|497.72|492.32|497.73|492.33|497.74|492.34|497.67|492.27|20
1625955350000|2021-07-10 22:15:50|497.72|492.32|497.71|492.31|497.74|492.34|497.69|492.29|21
1625955360000|2021-07-10 22:16:00|497.73|492.33|497.51|492.11|497.74|492.34|497.49|492.09|17
1625955370000|2021-07-10 22:16:10|497.5|492.1|497.33|491.93|497.5|492.1|497.33|491.93|14
1625955380000|2021-07-10 22:16:20|497.32|491.92|497.05|491.65|497.32|491.92|496.96|491.56|22
1625955390000|2021-07-10 22:16:30|497.04|491.64|497.03|491.63|497.07|491.67|497.01|491.61|21
1625955400000|2021-07-10 22:16:40|497.05|491.65|497.03|491.63|497.07|491.67|497.03|491.63|20
1625955410000|2021-07-10 22:16:50|497.02|491.62|496.92|491.52|497.04|491.64|496.91|491.51|10
1625955420000|2021-07-10 22:17:00|496.93|491.53|497.21|491.81|497.25|491.85|496.92|491.52|22
1625955430000|2021-07-10 22:17:10|497.19|491.79|497.23|491.83|497.25|491.85|497.19|491.79|20
1625955440000|2021-07-10 22:17:20|497.24|491.84|497.22|491.82|497.24|491.84|497.21|491.81|8
1625955450000|2021-07-10 22:17:30|497.24|491.84|497.37|491.97|497.37|491.97|497.23|491.83|11
1625955460000|2021-07-10 22:17:40|497.38|491.98|497.47|492.07|497.48|492.08|497.36|491.96|13
1625955470000|2021-07-10 22:17:50|497.46|492.06|497.47|492.07|497.47|492.07|497.46|492.06|4
1625955480000|2021-07-10 22:18:00|497.46|492.06|497.18|491.78|497.47|492.07|497.17|491.77|12
1625955490000|2021-07-10 22:18:10|497.17|491.77|497.17|491.77|497.17|491.77|497.11|491.71|19
1625955500000|2021-07-10 22:18:20|497.15|491.75|497.16|491.76|497.16|491.76|497.14|491.74|11
1625955510000|2021-07-10 22:18:30|497.17|491.77|497.62|492.22|497.62|492.22|497.17|491.77|28
1625955520000|2021-07-10 22:18:40|497.61|492.21|497.61|492.21|497.61|492.21|497.6|492.2|7
1625955530000|2021-07-10 22:18:50|497.62|492.22|497.75|492.35|497.75|492.35|497.62|492.22|7
1625955540000|2021-07-10 22:19:00|497.74|492.34|498.29|492.89|498.29|492.89|497.72|492.32|21
1625955550000|2021-07-10 22:19:10|498.3|492.9|497.76|492.36|498.3|492.9|497.76|492.36|32
1625955560000|2021-07-10 22:19:20|497.75|492.35|497.75|492.35|497.83|492.43|497.73|492.33|30
1625955570000|2021-07-10 22:19:30|497.74|492.34|497.68|492.28|497.75|492.35|497.66|492.26|12
1625955580000|2021-07-10 22:19:40|497.69|492.29|497.7|492.3|497.7|492.3|497.43|492.03|29
1625955590000|2021-07-10 22:19:50|497.69|492.29|497.28|491.88|497.7|492.3|497.15|491.75|30
1625955600000|2021-07-10 22:20:00|497.33|491.93|497.13|491.73|497.4|492|497.12|491.72|18
1625955610000|2021-07-10 22:20:10|497.14|491.74|497.41|492.01|497.41|492.01|497.13|491.73|20
1625955620000|2021-07-10 22:20:20|497.39|491.99|497.11|491.71|497.39|491.99|497.05|491.65|24
1625955630000|2021-07-10 22:20:30|497.1|491.7|497.2|491.8|497.2|491.8|497.09|491.69|12
1625955640000|2021-07-10 22:20:40|497.22|491.82|497.2|491.8|497.22|491.82|497.19|491.79|6
1625955650000|2021-07-10 22:20:50|497.19|491.79|497.21|491.81|497.23|491.83|497.17|491.77|10
1625955660000|2021-07-10 22:21:00|497.2|491.8|497.08|491.68|497.2|491.8|497.08|491.68|10
1625955670000|2021-07-10 22:21:10|497.09|491.69|497.09|491.69|497.09|491.69|497.06|491.66|9
1625955680000|2021-07-10 22:21:20|497.1|491.7|497.06|491.66|497.11|491.71|497.06|491.66|15
1625955690000|2021-07-10 22:21:30|497.07|491.67|497.05|491.65|497.07|491.67|497.05|491.65|10
1625955700000|2021-07-10 22:21:40|497.06|491.66|496.94|491.54|497.06|491.66|496.94|491.54|16
1625955710000|2021-07-10 22:21:50|496.91|491.51|496.78|491.38|496.94|491.54|496.78|491.38|28
1625955720000|2021-07-10 22:22:00|496.72|491.32|496.35|490.95|496.72|491.32|496.35|490.95|13
1625955730000|2021-07-10 22:22:10|496.37|490.97|496.38|490.98|496.4|491|496.16|490.76|25
1625955740000|2021-07-10 22:22:20|496.39|490.99|496.38|490.98|496.39|490.99|496.36|490.96|5
1625955750000|2021-07-10 22:22:30|496.37|490.97|496.37|490.97|496.38|490.98|496.37|490.97|5
1625955760000|2021-07-10 22:22:40|496.38|490.98|496.53|491.13|496.54|491.14|496.38|490.98|12
1625955770000|2021-07-10 22:22:50|496.54|491.14|496.47|491.07|496.54|491.14|496.45|491.05|18
1625955780000|2021-07-10 22:23:00|496.46|491.06|496.42|491.02|496.47|491.07|496.39|490.99|14
1625955790000|2021-07-10 22:23:10|496.41|491.01|496.4|491|496.41|491.01|496.39|490.99|10
1625955800000|2021-07-10 22:23:20|496.41|491.01|496.37|490.97|496.41|491.01|496.36|490.96|12
1625955810000|2021-07-10 22:23:30|496.38|490.98|496.39|490.99|496.4|491|496.38|490.98|9
1625955820000|2021-07-10 22:23:40|496.38|490.98|496.35|490.95|496.38|490.98|496.35|490.95|11
1625955830000|2021-07-10 22:23:50|496.34|490.94|496.2|490.8|496.34|490.94|496.13|490.73|21
1625955840000|2021-07-10 22:24:00|496.21|490.81|496.36|490.96|496.51|491.11|496.2|490.8|19
1625955850000|2021-07-10 22:24:10|496.37|490.97|496.43|491.03|496.44|491.04|496.36|490.96|10
1625955860000|2021-07-10 22:24:20|496.42|491.02|496.52|491.12|496.65|491.25|496.42|491.02|22
1625955870000|2021-07-10 22:24:30|496.49|491.09|496.44|491.04|496.52|491.12|496.43|491.03|15
1625955880000|2021-07-10 22:24:40|496.46|491.06|496.44|491.04|496.47|491.07|496.44|491.04|13
1625955890000|2021-07-10 22:24:50|496.45|491.05|496.47|491.07|496.5|491.1|496.44|491.04|13
1625955900000|2021-07-10 22:25:00|496.46|491.06|496.94|491.54|496.94|491.54|496.46|491.06|17
1625955910000|2021-07-10 22:25:10|496.93|491.53|496.97|491.57|496.97|491.57|496.93|491.53|10
1625955920000|2021-07-10 22:25:20|496.98|491.58|497.03|491.63|497.04|491.64|496.96|491.56|13
1625955930000|2021-07-10 22:25:30|497.04|491.64|497.01|491.61|497.04|491.64|497.01|491.61|6
1625955940000|2021-07-10 22:25:40|497|491.6|497.03|491.63|497.04|491.64|497|491.6|10
1625955950000|2021-07-10 22:25:50|497.02|491.62|497.03|491.63|497.04|491.64|497.02|491.62|9
1625955960000|2021-07-10 22:26:00|497.02|491.62|496.66|491.26|497.02|491.62|496.63|491.23|22
1625955970000|2021-07-10 22:26:10|496.65|491.25|496.72|491.32|496.82|491.42|496.65|491.25|17
1625955980000|2021-07-10 22:26:20|496.73|491.33|496.71|491.31|496.81|491.41|496.67|491.27|20
1625955990000|2021-07-10 22:26:30|496.68|491.28|496.72|491.32|496.74|491.34|496.67|491.27|19
1625956000000|2021-07-10 22:26:40|496.73|491.33|496.62|491.22|496.73|491.33|496.62|491.22|20
1625956010000|2021-07-10 22:26:50|496.63|491.23|496.63|491.23|496.65|491.25|496.62|491.22|10
1625956020000|2021-07-10 22:27:00|496.62|491.22|496.47|491.07|496.62|491.22|496.44|491.04|12
1625956030000|2021-07-10 22:27:10|496.46|491.06|496.46|491.06|496.47|491.07|496.43|491.03|9
1625956040000|2021-07-10 22:27:20|496.44|491.04|496.32|490.92|496.45|491.05|496.32|490.92|9
1625956050000|2021-07-10 22:27:30|496.31|490.91|496.5|491.1|496.5|491.1|496.31|490.91|26
1625956060000|2021-07-10 22:27:40|496.49|491.09|496.49|491.09|496.52|491.12|496.48|491.08|10
1625956070000|2021-07-10 22:27:50|496.48|491.08|496.45|491.05|496.5|491.1|496.43|491.03|22
1625956080000|2021-07-10 22:28:00|496.44|491.04|496.35|490.95|496.45|491.05|496.31|490.91|18
1625956090000|2021-07-10 22:28:10|496.39|490.99|496.36|490.96|496.4|491|496.34|490.94|16
1625956100000|2021-07-10 22:28:20|496.37|490.97|496.38|490.98|496.38|490.98|496.36|490.96|8
1625956110000|2021-07-10 22:28:30|496.36|490.96|496.16|490.76|496.38|490.98|496.16|490.76|20
1625956120000|2021-07-10 22:28:40|496.14|490.74|496.09|490.69|496.17|490.77|496.07|490.67|13
1625956130000|2021-07-10 22:28:50|496.1|490.7|496.17|490.77|496.19|490.79|496.09|490.69|10
1625956140000|2021-07-10 22:29:00|496.16|490.76|496.34|490.94|496.37|490.97|496.16|490.76|14
1625956150000|2021-07-10 22:29:10|496.33|490.93|496.29|490.89|496.35|490.95|496.28|490.88|18
1625956160000|2021-07-10 22:29:20|496.28|490.88|496.35|490.95|496.35|490.95|496.26|490.86|16
1625956170000|2021-07-10 22:29:30|496.34|490.94|496.28|490.88|496.34|490.94|496.28|490.88|18
1625956180000|2021-07-10 22:29:40|496.26|490.86|496.29|490.89|496.31|490.91|496.25|490.85|11
1625956190000|2021-07-10 22:29:50|496.3|490.9|496.32|490.92|496.32|490.92|496.29|490.89|12
1625956200000|2021-07-10 22:30:00|496.3|490.9|496.26|490.86|496.35|490.95|496.26|490.86|14
1625956210000|2021-07-10 22:30:10|496.27|490.87|496.3|490.9|496.31|490.91|496.26|490.86|14
1625956220000|2021-07-10 22:30:20|496.29|490.89|496.32|490.92|496.33|490.93|496.28|490.88|13
1625956230000|2021-07-10 22:30:30|496.31|490.91|496.59|491.19|496.72|491.32|496.31|490.91|15
1625956240000|2021-07-10 22:30:40|496.53|491.13|496.59|491.19|496.61|491.21|496.51|491.11|22
1625956250000|2021-07-10 22:30:50|496.6|491.2|496.72|491.32|496.72|491.32|496.59|491.19|13
1625956260000|2021-07-10 22:31:00|496.71|491.31|496.69|491.29|496.72|491.32|496.68|491.28|14
1625956270000|2021-07-10 22:31:10|496.7|491.3|496.87|491.47|496.88|491.48|496.69|491.29|16
1625956280000|2021-07-10 22:31:20|496.88|491.48|496.92|491.52|496.93|491.53|496.87|491.47|7
1625956290000|2021-07-10 22:31:30|496.91|491.51|496.91|491.51|496.92|491.52|496.88|491.48|7
1625956300000|2021-07-10 22:31:40|496.9|491.5|496.62|491.22|496.91|491.51|496.57|491.17|22
1625956310000|2021-07-10 22:31:50|496.61|491.21|496.62|491.22|496.64|491.24|496.6|491.2|13
1625956320000|2021-07-10 22:32:00|496.63|491.23|496.64|491.24|496.65|491.25|496.58|491.18|18
1625956330000|2021-07-10 22:32:10|496.65|491.25|496.63|491.23|496.68|491.28|496.62|491.22|16
1625956340000|2021-07-10 22:32:20|496.62|491.22|496.63|491.23|496.66|491.26|496.62|491.22|18
1625956350000|2021-07-10 22:32:30|496.62|491.22|496.62|491.22|496.65|491.25|496.6|491.2|13
1625956360000|2021-07-10 22:32:40|496.61|491.21|496.61|491.21|496.65|491.25|496.6|491.2|13
1625956370000|2021-07-10 22:32:50|496.6|491.2|496.78|491.38|496.78|491.38|496.6|491.2|23
1625956380000|2021-07-10 22:33:00|496.79|491.39|496.78|491.38|496.79|491.39|496.74|491.34|13
1625956390000|2021-07-10 22:33:10|496.79|491.39|496.94|491.54|496.94|491.54|496.79|491.39|13
1625956400000|2021-07-10 22:33:20|496.93|491.53|497|491.6|497.02|491.62|496.93|491.53|10
1625956410000|2021-07-10 22:33:30|497.01|491.61|496.89|491.49|497.01|491.61|496.88|491.48|14
1625956420000|2021-07-10 22:33:40|496.87|491.47|496.86|491.46|496.87|491.47|496.86|491.46|2
1625956430000|2021-07-10 22:33:50|496.87|491.47|496.88|491.48|496.88|491.48|496.86|491.46|4
1625956440000|2021-07-10 22:34:00|496.86|491.46|496.87|491.47|496.87|491.47|496.86|491.46|2
1625956450000|2021-07-10 22:34:10|496.86|491.46|496.86|491.46|496.87|491.47|496.85|491.45|11
1625956460000|2021-07-10 22:34:20|496.85|491.45|496.83|491.43|496.87|491.47|496.83|491.43|5
1625956470000|2021-07-10 22:34:30|496.82|491.42|496.82|491.42|496.83|491.43|496.81|491.41|4
1625956480000|2021-07-10 22:34:40|496.83|491.43|496.83|491.43|496.84|491.44|496.82|491.42|7
1625956490000|2021-07-10 22:34:50|496.81|491.41|496.63|491.23|496.81|491.41|496.59|491.19|16
1625956500000|2021-07-10 22:35:00|496.62|491.22|496.85|491.45|496.85|491.45|496.62|491.22|12
1625956510000|2021-07-10 22:35:10|496.84|491.44|496.84|491.44|496.84|491.44|496.84|491.44|1
1625956520000|2021-07-10 22:35:20|496.87|491.47|496.97|491.57|496.97|491.57|496.86|491.46|7
1625956530000|2021-07-10 22:35:30|496.98|491.58|496.99|491.59|496.99|491.59|496.97|491.57|4
1625956540000|2021-07-10 22:35:40|496.98|491.58|497.17|491.77|497.21|491.81|496.98|491.58|21
1625956550000|2021-07-10 22:35:50|497.16|491.76|497.3|491.9|497.3|491.9|497.16|491.76|9
1625956560000|2021-07-10 22:36:00|497.29|491.89|497.33|491.93|497.34|491.94|497.08|491.68|24
1625956570000|2021-07-10 22:36:10|497.32|491.92|497.28|491.88|497.34|491.94|497.27|491.87|16
1625956580000|2021-07-10 22:36:20|497.27|491.87|497.32|491.92|497.33|491.93|497.27|491.87|12
1625956590000|2021-07-10 22:36:30|497.28|491.88|497.26|491.86|497.3|491.9|497.26|491.86|10
1625956600000|2021-07-10 22:36:40|497.27|491.87|497.27|491.87|497.27|491.87|497.26|491.86|3
1625956610000|2021-07-10 22:36:50|497.26|491.86|497.11|491.71|497.28|491.88|497.11|491.71|8
1625956620000|2021-07-10 22:37:00|497.1|491.7|497.12|491.72|497.14|491.74|497.09|491.69|13
1625956630000|2021-07-10 22:37:10|497.13|491.73|497.04|491.64|497.13|491.73|497.03|491.63|13
1625956640000|2021-07-10 22:37:20|497.05|491.65|497.06|491.66|497.06|491.66|497.04|491.64|9
1625956650000|2021-07-10 22:37:30|497.05|491.65|497.04|491.64|497.06|491.66|497.04|491.64|8
1625956660000|2021-07-10 22:37:40|497.03|491.63|497.09|491.69|497.13|491.73|497.03|491.63|15
1625956670000|2021-07-10 22:37:50|497.1|491.7|497.09|491.69|497.12|491.72|497.09|491.69|7
1625956680000|2021-07-10 22:38:00|497.06|491.66|497.33|491.93|497.33|491.93|497.06|491.66|12
1625956690000|2021-07-10 22:38:10|497.34|491.94|497.54|492.14|497.55|492.15|497.34|491.94|14
1625956700000|2021-07-10 22:38:20|497.55|492.15|497.41|492.01|497.55|492.15|497.4|492|13
1625956710000|2021-07-10 22:38:30|497.4|492|497.43|492.03|497.45|492.05|497.39|491.99|13
1625956720000|2021-07-10 22:38:40|497.44|492.04|497.46|492.06|497.46|492.06|497.42|492.02|10
1625956730000|2021-07-10 22:38:50|497.45|492.05|497.5|492.1|497.5|492.1|497.42|492.02|14
1625956740000|2021-07-10 22:39:00|497.51|492.11|497.54|492.14|497.54|492.14|497.51|492.11|13
1625956750000|2021-07-10 22:39:10|497.52|492.12|497.49|492.09|497.54|492.14|497.47|492.07|11
1625956760000|2021-07-10 22:39:20|497.47|492.07|497.5|492.1|497.54|492.14|497.47|492.07|7
1625956770000|2021-07-10 22:39:30|497.51|492.11|497.51|492.11|497.51|492.11|497.51|492.11|1
1625956780000|2021-07-10 22:39:40|497.52|492.12|497.5|492.1|497.56|492.16|497.5|492.1|5
1625956790000|2021-07-10 22:39:50|497.51|492.11|497.76|492.36|497.76|492.36|497.49|492.09|13
1625956800000|2021-07-10 22:40:00|497.75|492.35|497.38|491.98|497.75|492.35|497.37|491.97|18
1625956810000|2021-07-10 22:40:10|497.4|492|497.45|492.05|497.45|492.05|497.37|491.97|12
1625956820000|2021-07-10 22:40:20|497.43|492.03|497.4|492|497.43|492.03|497.39|491.99|12
1625956830000|2021-07-10 22:40:30|497.38|491.98|497.33|491.93|497.38|491.98|497.33|491.93|5
1625956840000|2021-07-10 22:40:40|497.34|491.94|497.33|491.93|497.34|491.94|497.33|491.93|2
1625956850000|2021-07-10 22:40:50|497.34|491.94|497.45|492.05|497.45|492.05|497.33|491.93|11
1625956860000|2021-07-10 22:41:00|497.46|492.06|497.55|492.15|497.56|492.16|497.46|492.06|11
1625956870000|2021-07-10 22:41:10|497.56|492.16|497.57|492.17|497.58|492.18|497.55|492.15|11
1625956880000|2021-07-10 22:41:20|497.58|492.18|497.73|492.33|497.74|492.34|497.57|492.17|15
1625956890000|2021-07-10 22:41:30|497.74|492.34|497.73|492.33|497.76|492.36|497.73|492.33|15
1625956900000|2021-07-10 22:41:40|497.72|492.32|497.45|492.05|497.73|492.33|497.45|492.05|16
1625956910000|2021-07-10 22:41:50|497.46|492.06|497.44|492.04|497.48|492.08|497.44|492.04|17
1625956920000|2021-07-10 22:42:00|497.45|492.05|497.39|491.99|497.45|492.05|497.39|491.99|13
1625956930000|2021-07-10 22:42:10|497.4|492|497.39|491.99|497.4|492|497.39|491.99|2
1625956940000|2021-07-10 22:42:20|497.38|491.98|497.23|491.83|497.39|491.99|497.21|491.81|11
1625956950000|2021-07-10 22:42:30|497.21|491.81|497.3|491.9|497.3|491.9|497.2|491.8|22
1625956960000|2021-07-10 22:42:40|497.38|491.98|497.41|492.01|497.42|492.02|497.35|491.95|16
1625956970000|2021-07-10 22:42:50|497.42|492.02|497.39|491.99|497.42|492.02|497.39|491.99|14
1625956980000|2021-07-10 22:43:00|497.4|492|497.45|492.05|497.46|492.06|497.4|492|14
1625956990000|2021-07-10 22:43:10|497.46|492.06|497.76|492.36|497.76|492.36|497.45|492.05|17
1625957000000|2021-07-10 22:43:20|497.77|492.37|497.77|492.37|497.8|492.4|497.76|492.36|12
1625957010000|2021-07-10 22:43:30|497.79|492.39|497.81|492.41|497.86|492.46|497.77|492.37|17
1625957020000|2021-07-10 22:43:40|497.8|492.4|497.8|492.4|497.83|492.43|497.78|492.38|14
1625957030000|2021-07-10 22:43:50|497.82|492.42|497.83|492.43|497.83|492.43|497.79|492.39|9
1625957040000|2021-07-10 22:44:00|497.79|492.39|497.52|492.12|497.83|492.43|497.51|492.11|17
1625957050000|2021-07-10 22:44:10|497.54|492.14|497.58|492.18|497.58|492.18|497.53|492.13|14
1625957060000|2021-07-10 22:44:20|497.57|492.17|497.58|492.18|497.58|492.18|497.55|492.15|6
1625957070000|2021-07-10 22:44:30|497.55|492.15|497.58|492.18|497.58|492.18|497.55|492.15|5
1625957080000|2021-07-10 22:44:40|497.59|492.19|497.6|492.2|497.6|492.2|497.58|492.18|8
1625957090000|2021-07-10 22:44:50|497.59|492.19|497.61|492.21|497.61|492.21|497.59|492.19|5
1625957100000|2021-07-10 22:45:00|497.6|492.2|497.74|492.34|497.74|492.34|497.59|492.19|13
1625957110000|2021-07-10 22:45:10|497.75|492.35|497.96|492.56|498|492.6|497.75|492.35|26
1625957120000|2021-07-10 22:45:20|497.95|492.55|497.87|492.47|497.95|492.55|497.85|492.45|16
1625957130000|2021-07-10 22:45:30|497.88|492.48|497.88|492.48|497.89|492.49|497.87|492.47|7
1625957140000|2021-07-10 22:45:40|497.87|492.47|497.87|492.47|497.88|492.48|497.86|492.46|15
1625957150000|2021-07-10 22:45:50|497.88|492.48|497.85|492.45|497.88|492.48|497.85|492.45|4
1625957160000|2021-07-10 22:46:00|497.86|492.46|497.86|492.46|497.87|492.47|497.86|492.46|7
1625957170000|2021-07-10 22:46:10|497.87|492.47|497.85|492.45|497.88|492.48|497.85|492.45|11
1625957180000|2021-07-10 22:46:20|497.87|492.47|497.84|492.44|497.87|492.47|497.84|492.44|9
1625957190000|2021-07-10 22:46:30|497.85|492.45|497.84|492.44|497.87|492.47|497.84|492.44|16
1625957200000|2021-07-10 22:46:40|497.79|492.39|497.71|492.31|497.79|492.39|497.7|492.3|15
1625957210000|2021-07-10 22:46:50|497.7|492.3|497.69|492.29|497.72|492.32|497.69|492.29|14
1625957220000|2021-07-10 22:47:00|497.71|492.31|497.71|492.31|497.71|492.31|497.69|492.29|7
1625957230000|2021-07-10 22:47:10|497.7|492.3|497.68|492.28|497.7|492.3|497.68|492.28|7
1625957240000|2021-07-10 22:47:20|497.69|492.29|497.67|492.27|497.69|492.29|497.67|492.27|7
1625957250000|2021-07-10 22:47:30|497.69|492.29|497.68|492.28|497.71|492.31|497.68|492.28|12
1625957260000|2021-07-10 22:47:40|497.7|492.3|497.69|492.29|497.7|492.3|497.67|492.27|8
1625957270000|2021-07-10 22:47:50|497.67|492.27|497.7|492.3|497.7|492.3|497.67|492.27|6
1625957280000|2021-07-10 22:48:00|497.69|492.29|497.46|492.06|497.69|492.29|497.42|492.02|21
1625957290000|2021-07-10 22:48:10|497.45|492.05|497.48|492.08|497.54|492.14|497.45|492.05|24
1625957300000|2021-07-10 22:48:20|497.47|492.07|497.47|492.07|497.49|492.09|497.47|492.07|8
1625957310000|2021-07-10 22:48:30|497.48|492.08|497.46|492.06|497.49|492.09|497.46|492.06|13
1625957320000|2021-07-10 22:48:40|497.51|492.11|497.5|492.1|497.51|492.11|497.5|492.1|4
1625957330000|2021-07-10 22:48:50|497.52|492.12|497.5|492.1|497.52|492.12|497.5|492.1|5
1625957340000|2021-07-10 22:49:00|497.52|492.12|497.39|491.99|497.53|492.13|497.39|491.99|12
1625957350000|2021-07-10 22:49:10|497.42|492.02|497.37|491.97|497.42|492.02|497.34|491.94|19
1625957360000|2021-07-10 22:49:20|497.38|491.98|497.39|491.99|497.41|492.01|497.37|491.97|12
1625957370000|2021-07-10 22:49:30|497.37|491.97|497.35|491.95|497.4|492|497.35|491.95|8
1625957380000|2021-07-10 22:49:40|497.36|491.96|497.37|491.97|497.37|491.97|497.36|491.96|4
1625957390000|2021-07-10 22:49:50|497.36|491.96|497.45|492.05|497.46|492.06|497.36|491.96|16
1625957400000|2021-07-10 22:50:00|497.41|492.01|497.6|492.2|497.6|492.2|497.39|491.99|18
1625957410000|2021-07-10 22:50:10|497.61|492.21|497.64|492.24|497.64|492.24|497.6|492.2|17
1625957420000|2021-07-10 22:50:20|497.69|492.29|497.69|492.29|497.72|492.32|497.66|492.26|25
1625957430000|2021-07-10 22:50:30|497.71|492.31|497.7|492.3|497.72|492.32|497.69|492.29|12
1625957440000|2021-07-10 22:50:40|497.71|492.31|497.81|492.41|497.87|492.47|497.69|492.29|19
1625957450000|2021-07-10 22:50:50|497.78|492.38|497.77|492.37|497.78|492.38|497.72|492.32|14
1625957460000|2021-07-10 22:51:00|497.76|492.36|497.77|492.37|497.78|492.38|497.76|492.36|6
1625957470000|2021-07-10 22:51:10|497.76|492.36|497.6|492.2|497.77|492.37|497.58|492.18|17
1625957480000|2021-07-10 22:51:20|497.59|492.19|497.55|492.15|497.6|492.2|497.55|492.15|7
1625957490000|2021-07-10 22:51:30|497.56|492.16|497.6|492.2|497.6|492.2|497.56|492.16|5
1625957500000|2021-07-10 22:51:40|497.64|492.24|497.74|492.34|497.77|492.37|497.64|492.24|18
1625957510000|2021-07-10 22:51:50|497.75|492.35|497.75|492.35|497.76|492.36|497.74|492.34|11
1625957520000|2021-07-10 22:52:00|497.76|492.36|497.72|492.32|497.76|492.36|497.72|492.32|8
1625957530000|2021-07-10 22:52:10|497.71|492.31|497.7|492.3|497.71|492.31|497.69|492.29|3
1625957540000|2021-07-10 22:52:20|497.69|492.29|497.69|492.29|497.69|492.29|497.69|492.29|1
1625957550000|2021-07-10 22:52:30|497.7|492.3|497.66|492.26|497.7|492.3|497.65|492.25|3
1625957560000|2021-07-10 22:52:40|497.65|492.25|497.57|492.17|497.66|492.26|497.57|492.17|5
1625957570000|2021-07-10 22:52:50|497.58|492.18|497.55|492.15|497.58|492.18|497.53|492.13|6
1625957580000|2021-07-10 22:53:00|497.56|492.16|497.6|492.2|497.61|492.21|497.56|492.16|13
1625957590000|2021-07-10 22:53:10|497.57|492.17|497.59|492.19|497.59|492.19|497.57|492.17|3
1625957600000|2021-07-10 22:53:20|497.6|492.2|497.36|491.96|497.61|492.21|497.36|491.96|18
1625957610000|2021-07-10 22:53:30|497.34|491.94|497.38|491.98|497.41|492.01|497.34|491.94|13
1625957620000|2021-07-10 22:53:40|497.37|491.97|497.51|492.11|497.55|492.15|497.36|491.96|20
1625957630000|2021-07-10 22:53:50|497.53|492.13|497.49|492.09|497.53|492.13|497.46|492.06|17
1625957640000|2021-07-10 22:54:00|497.47|492.07|497.47|492.07|497.48|492.08|497.45|492.05|13
1625957650000|2021-07-10 22:54:10|497.48|492.08|497.46|492.06|497.5|492.1|497.46|492.06|15
1625957660000|2021-07-10 22:54:20|497.49|492.09|497.48|492.08|497.49|492.09|497.45|492.05|16
1625957670000|2021-07-10 22:54:30|497.47|492.07|497.49|492.09|497.5|492.1|497.47|492.07|19
1625957680000|2021-07-10 22:54:40|497.48|492.08|497.38|491.98|497.48|492.08|497.36|491.96|8
1625957690000|2021-07-10 22:54:50|497.39|491.99|497.41|492.01|497.42|492.02|497.38|491.98|13
1625957700000|2021-07-10 22:55:00|497.42|492.02|497.56|492.16|497.58|492.18|497.42|492.02|19
1625957710000|2021-07-10 22:55:10|497.57|492.17|497.57|492.17|497.58|492.18|497.55|492.15|7
1625957720000|2021-07-10 22:55:20|497.48|492.08|497.47|492.07|497.48|492.08|497.46|492.06|4
1625957730000|2021-07-10 22:55:30|497.49|492.09|497.56|492.16|497.56|492.16|497.49|492.09|12
1625957740000|2021-07-10 22:55:40|497.55|492.15|497.54|492.14|497.56|492.16|497.53|492.13|6
1625957750000|2021-07-10 22:55:50|497.56|492.16|497.53|492.13|497.56|492.16|497.51|492.11|10
1625957760000|2021-07-10 22:56:00|497.54|492.14|497.81|492.41|497.81|492.41|497.54|492.14|14
1625957770000|2021-07-10 22:56:10|497.77|492.37|497.75|492.35|497.8|492.4|497.72|492.32|22
1625957780000|2021-07-10 22:56:20|497.76|492.36|497.75|492.35|497.78|492.38|497.73|492.33|11
1625957790000|2021-07-10 22:56:30|497.76|492.36|497.75|492.35|497.76|492.36|497.73|492.33|15
1625957800000|2021-07-10 22:56:40|497.74|492.34|497.68|492.28|497.74|492.34|497.67|492.27|5
1625957810000|2021-07-10 22:56:50|497.73|492.33|497.74|492.34|497.74|492.34|497.72|492.32|10
1625957820000|2021-07-10 22:57:00|497.73|492.33|497.7|492.3|497.74|492.34|497.7|492.3|8
1625957830000|2021-07-10 22:57:10|497.71|492.31|497.69|492.29|497.73|492.33|497.67|492.27|23
1625957840000|2021-07-10 22:57:20|497.7|492.3|497.69|492.29|497.72|492.32|497.67|492.27|19
1625957850000|2021-07-10 22:57:30|497.71|492.31|498.07|492.67|498.12|492.72|497.65|492.25|26
1625957860000|2021-07-10 22:57:40|498.11|492.71|498.2|492.8|498.35|492.95|498.11|492.71|22
1625957870000|2021-07-10 22:57:50|498.19|492.79|498.41|493.01|498.45|493.05|498.13|492.73|18
1625957880000|2021-07-10 22:58:00|498.4|493|498.32|492.92|498.41|493.01|498.28|492.88|10
1625957890000|2021-07-10 22:58:10|498.36|492.96|498.42|493.02|498.43|493.03|498.35|492.95|15
1625957900000|2021-07-10 22:58:20|498.41|493.01|498.5|493.1|498.61|493.21|498.41|493.01|19
1625957910000|2021-07-10 22:58:30|498.51|493.11|498.31|492.91|498.51|493.11|498.29|492.89|18
1625957920000|2021-07-10 22:58:40|498.32|492.92|498.21|492.81|498.33|492.93|498.2|492.8|11
1625957930000|2021-07-10 22:58:50|498.24|492.84|498.28|492.88|498.29|492.89|498.22|492.82|15
1625957940000|2021-07-10 22:59:00|498.27|492.87|498.34|492.94|498.35|492.95|498.27|492.87|10
1625957950000|2021-07-10 22:59:10|498.33|492.93|498.3|492.9|498.33|492.93|498.24|492.84|17
1625957960000|2021-07-10 22:59:20|498.29|492.89|498.36|492.96|498.36|492.96|498.27|492.87|9
1625957970000|2021-07-10 22:59:30|498.38|492.98|498.4|493|498.42|493.02|498.38|492.98|12
1625957980000|2021-07-10 22:59:40|498.41|493.01|498.37|492.97|498.41|493.01|498.33|492.93|14
1625957990000|2021-07-10 22:59:50|498.38|492.98|498.41|493.01|498.42|493.02|498.37|492.97|8
1625958000000|2021-07-10 23:00:00|498.42|493.02|498.7|493.3|498.7|493.3|498.42|493.02|14
1625958010000|2021-07-10 23:00:10|498.73|493.33|498.64|493.24|498.79|493.39|498.64|493.24|18
1625958020000|2021-07-10 23:00:20|498.65|493.25|498.85|493.45|498.86|493.46|498.65|493.25|26
1625958030000|2021-07-10 23:00:30|498.84|493.44|498.86|493.46|498.89|493.49|498.83|493.43|15
1625958040000|2021-07-10 23:00:40|498.87|493.47|498.83|493.43|498.9|493.5|498.75|493.35|15
1625958050000|2021-07-10 23:00:50|498.85|493.45|498.88|493.48|499.1|493.7|498.85|493.45|30
1625958060000|2021-07-10 23:01:00|498.89|493.49|499.01|493.61|499.06|493.66|498.89|493.49|18
1625958070000|2021-07-10 23:01:10|499.04|493.64|499.08|493.68|499.08|493.68|499.04|493.64|13
1625958080000|2021-07-10 23:01:20|499.09|493.69|499.19|493.79|499.19|493.79|499.09|493.69|3
1625958090000|2021-07-10 23:01:30|499.21|493.81|499.24|493.84|499.24|493.84|499.21|493.81|3
1625958100000|2021-07-10 23:01:40|499.23|493.83|499.24|493.84|499.24|493.84|499.23|493.83|2
1625958120000|2021-07-10 23:02:00|499.26|493.86|499.41|494.01|499.42|494.02|499.26|493.86|19
1625958130000|2021-07-10 23:02:10|499.42|494.02|499.42|494.02|499.42|494.02|499.41|494.01|5
1625958140000|2021-07-10 23:02:20|499.43|494.03|499.48|494.08|499.49|494.09|499.43|494.03|8
1625958150000|2021-07-10 23:02:30|499.49|494.09|499.51|494.11|499.53|494.13|499.48|494.08|13
1625958160000|2021-07-10 23:02:40|499.52|494.12|499.36|493.96|499.52|494.12|499.34|493.94|21
1625958170000|2021-07-10 23:02:50|499.37|493.97|499.38|493.98|499.39|493.99|499.37|493.97|10
1625958180000|2021-07-10 23:03:00|499.39|493.99|499.43|494.03|499.46|494.06|499.38|493.98|13
1625958190000|2021-07-10 23:03:10|499.41|494.01|499.46|494.06|499.47|494.07|499.41|494.01|6
1625958200000|2021-07-10 23:03:20|499.48|494.08|499.45|494.05|499.49|494.09|499.4|494|15
1625958210000|2021-07-10 23:03:30|499.44|494.04|499.44|494.04|499.48|494.08|499.4|494|15
1625958220000|2021-07-10 23:03:40|499.45|494.05|499.62|494.22|499.65|494.25|499.45|494.05|11
1625958230000|2021-07-10 23:03:50|499.61|494.21|499.63|494.23|499.63|494.23|499.59|494.19|4
1625958240000|2021-07-10 23:04:00|499.69|494.29|499.65|494.25|499.72|494.32|499.62|494.22|6
1625958250000|2021-07-10 23:04:10|499.66|494.26|499.75|494.35|499.75|494.35|499.65|494.25|7
1625958260000|2021-07-10 23:04:20|499.76|494.36|499.95|494.55|499.95|494.55|499.76|494.36|16
1625958270000|2021-07-10 23:04:30|499.94|494.54|500.04|494.64|500.05|494.65|499.94|494.54|11
1625958280000|2021-07-10 23:04:40|500.08|494.68|500.11|494.71|500.12|494.72|500.05|494.65|7
1625958290000|2021-07-10 23:04:50|500.12|494.72|500.03|494.63|500.12|494.72|500.02|494.62|11
1625958300000|2021-07-10 23:05:00|500.02|494.62|500.17|494.77|500.17|494.77|500.02|494.62|13
1625958310000|2021-07-10 23:05:10|500.18|494.78|500.22|494.82|500.23|494.83|500.18|494.78|4
1625958320000|2021-07-10 23:05:20|500.17|494.77|500.17|494.77|500.22|494.82|500.17|494.77|7
1625958330000|2021-07-10 23:05:30|500.18|494.78|500.18|494.78|500.18|494.78|500.16|494.76|11
1625958340000|2021-07-10 23:05:40|500.19|494.79|500.18|494.78|500.19|494.79|500.18|494.78|4
1625958350000|2021-07-10 23:05:50|500.19|494.79|500.24|494.84|500.24|494.84|500.17|494.77|12
1625958360000|2021-07-10 23:06:00|500.23|494.83|500.21|494.81|500.25|494.85|500.21|494.81|15
1625958370000|2021-07-10 23:06:10|500.2|494.8|500.2|494.8|500.21|494.81|500.18|494.78|9
1625958380000|2021-07-10 23:06:20|500.21|494.81|500.2|494.8|500.22|494.82|500.2|494.8|7
1625958390000|2021-07-10 23:06:30|500.21|494.81|500.22|494.82|500.22|494.82|500.21|494.81|2
1625958400000|2021-07-10 23:06:40|500.21|494.81|500.15|494.75|500.21|494.81|500.15|494.75|4
1625958410000|2021-07-10 23:06:50|500.14|494.74|499.7|494.3|500.16|494.76|499.7|494.3|10
1625958420000|2021-07-10 23:07:00|499.68|494.28|499.75|494.35|499.75|494.35|499.68|494.28|18
1625958430000|2021-07-10 23:07:10|499.73|494.33|499.71|494.31|499.74|494.34|499.7|494.3|11
1625958440000|2021-07-10 23:07:20|499.67|494.27|499.7|494.3|499.74|494.34|499.67|494.27|14
1625958450000|2021-07-10 23:07:30|499.69|494.29|499.72|494.32|499.72|494.32|499.69|494.29|3
1625958460000|2021-07-10 23:07:40|499.73|494.33|499.62|494.22|499.73|494.33|499.57|494.17|13
1625958470000|2021-07-10 23:07:50|499.6|494.2|499.8|494.4|499.8|494.4|499.6|494.2|19
1625958480000|2021-07-10 23:08:00|499.81|494.41|499.93|494.53|499.94|494.54|499.81|494.41|19
1625958490000|2021-07-10 23:08:10|499.94|494.54|499.91|494.51|499.94|494.54|499.91|494.51|9
1625958500000|2021-07-10 23:08:20|499.9|494.5|500.24|494.84|500.26|494.86|499.89|494.49|19
1625958510000|2021-07-10 23:08:30|500.25|494.85|499.78|494.38|500.25|494.85|499.78|494.38|17
1625958520000|2021-07-10 23:08:40|499.79|494.39|499.84|494.44|499.89|494.49|499.79|494.39|18
1625958530000|2021-07-10 23:08:50|499.86|494.46|499.84|494.44|499.87|494.47|499.84|494.44|8
1625958540000|2021-07-10 23:09:00|499.85|494.45|499.79|494.39|499.86|494.46|499.77|494.37|25
1625958550000|2021-07-10 23:09:10|499.77|494.37|499.81|494.41|499.81|494.41|499.77|494.37|16
1625958560000|2021-07-10 23:09:20|499.82|494.42|499.83|494.43|499.89|494.49|499.82|494.42|13
1625958570000|2021-07-10 23:09:30|499.85|494.45|499.87|494.47|499.87|494.47|499.83|494.43|18
1625958580000|2021-07-10 23:09:40|499.85|494.45|499.96|494.56|499.99|494.59|499.85|494.45|15
1625958590000|2021-07-10 23:09:50|499.97|494.57|499.96|494.56|499.97|494.57|499.92|494.52|13
1625958600000|2021-07-10 23:10:00|499.95|494.55|500.08|494.68|500.08|494.68|499.95|494.55|9
1625958610000|2021-07-10 23:10:10|500.09|494.69|500.3|494.9|500.34|494.94|500.08|494.68|15
1625958620000|2021-07-10 23:10:20|500.29|494.89|500.31|494.91|500.34|494.94|500.25|494.85|17
1625958630000|2021-07-10 23:10:30|500.27|494.87|500.3|494.9|500.34|494.94|500.27|494.87|10
1625958640000|2021-07-10 23:10:40|500.28|494.88|500.3|494.9|500.31|494.91|500.28|494.88|12
1625958650000|2021-07-10 23:10:50|500.31|494.91|500.42|495.02|500.42|495.02|500.06|494.66|21
1625958660000|2021-07-10 23:11:00|500.43|495.03|500.4|495|500.43|495.03|500.37|494.97|15
1625958670000|2021-07-10 23:11:10|500.39|494.99|500.21|494.81|500.4|495|500.2|494.8|15
1625958680000|2021-07-10 23:11:20|500.22|494.82|500.22|494.82|500.27|494.87|500.21|494.81|10
1625958690000|2021-07-10 23:11:30|500.24|494.84|500.43|495.03|500.44|495.04|500.22|494.82|19
1625958700000|2021-07-10 23:11:40|500.42|495.02|500.33|494.93|500.53|495.13|500.31|494.91|25
1625958710000|2021-07-10 23:11:50|500.32|494.92|500.22|494.82|500.32|494.92|500.22|494.82|19
1625958720000|2021-07-10 23:12:00|500.23|494.83|500.23|494.83|500.26|494.86|500.21|494.81|16
1625958730000|2021-07-10 23:12:10|500.21|494.81|500.15|494.75|500.27|494.87|500.15|494.75|19
1625958740000|2021-07-10 23:12:20|500.11|494.71|500.01|494.61|500.11|494.71|500|494.6|8
1625958750000|2021-07-10 23:12:30|500.02|494.62|499.98|494.58|500.02|494.62|499.98|494.58|5
1625958760000|2021-07-10 23:12:40|500|494.6|500|494.6|500.01|494.61|499.98|494.58|14
1625958770000|2021-07-10 23:12:50|499.99|494.59|499.98|494.58|500|494.6|499.96|494.56|8
1625958780000|2021-07-10 23:13:00|500|494.6|499.97|494.57|500|494.6|499.97|494.57|9
1625958790000|2021-07-10 23:13:10|500.05|494.65|500.08|494.68|500.11|494.71|500.05|494.65|13
1625958800000|2021-07-10 23:13:20|500.09|494.69|500.07|494.67|500.09|494.69|500.07|494.67|17
1625958810000|2021-07-10 23:13:30|500.08|494.68|500.08|494.68|500.08|494.68|500.07|494.67|9
1625958820000|2021-07-10 23:13:40|500.07|494.67|500.03|494.63|500.08|494.68|500.02|494.62|16
1625958830000|2021-07-10 23:13:50|500.04|494.64|500.04|494.64|500.09|494.69|500.04|494.64|10
1625958840000|2021-07-10 23:14:00|500.03|494.63|500.11|494.71|500.24|494.84|500.03|494.63|28
1625958850000|2021-07-10 23:14:10|500.1|494.7|500.06|494.66|500.11|494.71|500.05|494.65|14
1625958860000|2021-07-10 23:14:20|500.07|494.67|500.03|494.63|500.07|494.67|500.03|494.63|11
1625958870000|2021-07-10 23:14:30|500.04|494.64|500.03|494.63|500.07|494.67|500.02|494.62|9
1625958880000|2021-07-10 23:14:40|500.04|494.64|499.96|494.56|500.06|494.66|499.96|494.56|11
1625958890000|2021-07-10 23:14:50|499.95|494.55|499.95|494.55|499.95|494.55|499.95|494.55|1
1625958900000|2021-07-10 23:15:00|499.92|494.52|499.81|494.41|499.92|494.52|499.73|494.33|24
1625958910000|2021-07-10 23:15:10|499.82|494.42|500.18|494.78|500.18|494.78|499.82|494.42|22
1625958920000|2021-07-10 23:15:20|500.19|494.79|500.23|494.83|500.25|494.85|500.19|494.79|22
1625958930000|2021-07-10 23:15:30|500.24|494.84|500.21|494.81|500.25|494.85|500.2|494.8|23
1625958940000|2021-07-10 23:15:40|500.2|494.8|500.3|494.9|500.3|494.9|500.2|494.8|20
1625958950000|2021-07-10 23:15:50|500.28|494.88|500.33|494.93|500.35|494.95|500.28|494.88|17
1625958960000|2021-07-10 23:16:00|500.34|494.94|500.34|494.94|500.36|494.96|500.32|494.92|10
1625958970000|2021-07-10 23:16:10|500.32|494.92|500.33|494.93|500.33|494.93|500.31|494.91|6
1625958980000|2021-07-10 23:16:20|500.34|494.94|500.36|494.96|500.36|494.96|500.32|494.92|8
1625958990000|2021-07-10 23:16:30|500.35|494.95|500.21|494.81|500.35|494.95|500.21|494.81|10
1625959000000|2021-07-10 23:16:40|500.2|494.8|500.17|494.77|500.2|494.8|500.17|494.77|3
1625959010000|2021-07-10 23:16:50|500.18|494.78|500.3|494.9|500.3|494.9|500.16|494.76|15
1625959020000|2021-07-10 23:17:00|500.28|494.88|500.32|494.92|500.33|494.93|500.25|494.85|21
1625959030000|2021-07-10 23:17:10|500.3|494.9|500.29|494.89|500.32|494.92|500.27|494.87|17
1625959040000|2021-07-10 23:17:20|500.27|494.87|500.29|494.89|500.3|494.9|500.27|494.87|12
1625959050000|2021-07-10 23:17:30|500.28|494.88|500.25|494.85|500.29|494.89|500.25|494.85|18
1625959060000|2021-07-10 23:17:40|500.26|494.86|500.17|494.77|500.28|494.88|500.17|494.77|10
1625959070000|2021-07-10 23:17:50|500.18|494.78|500.19|494.79|500.21|494.81|500.17|494.77|9
1625959080000|2021-07-10 23:18:00|500.21|494.81|500.33|494.93|500.35|494.95|500.19|494.79|22
1625959090000|2021-07-10 23:18:10|500.3|494.9|500.34|494.94|500.35|494.95|500.3|494.9|15
1625959100000|2021-07-10 23:18:20|500.33|494.93|500.32|494.92|500.35|494.95|500.32|494.92|9
1625959110000|2021-07-10 23:18:30|500.36|494.96|500.41|495.01|500.44|495.04|500.36|494.96|6
1625959120000|2021-07-10 23:18:40|500.43|495.03|500.47|495.07|500.47|495.07|500.26|494.86|19
1625959130000|2021-07-10 23:18:50|500.48|495.08|500.5|495.1|500.5|495.1|500.4|495|17
1625959140000|2021-07-10 23:19:00|500.49|495.09|500.46|495.06|500.5|495.1|500.45|495.05|6
1625959150000|2021-07-10 23:19:10|500.45|495.05|500.41|495.01|500.45|495.05|500.38|494.98|11
1625959160000|2021-07-10 23:19:20|500.42|495.02|500.41|495.01|500.42|495.02|500.41|495.01|2
1625959170000|2021-07-10 23:19:30|500.26|494.86|500.25|494.85|500.26|494.86|500.25|494.85|2
1625959180000|2021-07-10 23:19:40|500.22|494.82|500.1|494.7|500.22|494.82|500.03|494.63|13
1625959190000|2021-07-10 23:19:50|500.09|494.69|500.08|494.68|500.09|494.69|500.08|494.68|2
1625959200000|2021-07-10 23:20:00|500.09|494.69|500.1|494.7|500.1|494.7|500.09|494.69|2
1625959210000|2021-07-10 23:20:10|500.09|494.69|500.12|494.72|500.12|494.72|500.08|494.68|3
1625959220000|2021-07-10 23:20:20|500.1|494.7|500.12|494.72|500.12|494.72|500.1|494.7|2
1625959230000|2021-07-10 23:20:30|500.11|494.71|500.3|494.9|500.3|494.9|500.11|494.71|13
1625959240000|2021-07-10 23:20:40|500.38|494.98|500.4|495|500.4|495|500.36|494.96|15
1625959250000|2021-07-10 23:20:50|500.38|494.98|500.36|494.96|500.4|495|500.36|494.96|5
1625959260000|2021-07-10 23:21:00|500.35|494.95|500.37|494.97|500.4|495|500.35|494.95|17
1625959270000|2021-07-10 23:21:10|500.39|494.99|500.54|495.14|500.54|495.14|500.36|494.96|23
1625959280000|2021-07-10 23:21:20|500.55|495.15|500.55|495.15|500.55|495.15|500.54|495.14|3
1625959290000|2021-07-10 23:21:30|500.54|495.14|500.54|495.14|500.55|495.15|500.53|495.13|11
1625959300000|2021-07-10 23:21:40|500.53|495.13|500.56|495.16|500.56|495.16|500.53|495.13|8
1625959310000|2021-07-10 23:21:50|500.55|495.15|500.55|495.15|500.56|495.16|500.51|495.11|15
1625959320000|2021-07-10 23:22:00|500.56|495.16|500.54|495.14|500.56|495.16|500.54|495.14|7
1625959330000|2021-07-10 23:22:10|500.55|495.15|500.55|495.15|500.55|495.15|500.53|495.13|13
1625959340000|2021-07-10 23:22:20|500.54|495.14|500.53|495.13|500.55|495.15|500.51|495.11|9
1625959350000|2021-07-10 23:22:30|500.51|495.11|500.47|495.07|500.52|495.12|500.47|495.07|7
1625959360000|2021-07-10 23:22:40|500.46|495.06|500.47|495.07|500.47|495.07|500.44|495.04|5
1625959370000|2021-07-10 23:22:50|500.46|495.06|500.46|495.06|500.48|495.08|500.46|495.06|8
1625959380000|2021-07-10 23:23:00|500.47|495.07|500.46|495.06|500.47|495.07|500.46|495.06|8
1625959390000|2021-07-10 23:23:10|500.45|495.05|500.45|495.05|500.46|495.06|500.45|495.05|3
1625959400000|2021-07-10 23:23:20|500.46|495.06|500.49|495.09|500.49|495.09|500.46|495.06|4
1625959410000|2021-07-10 23:23:30|500.48|495.08|500.48|495.08|500.49|495.09|500.47|495.07|8
1625959430000|2021-07-10 23:23:50|500.49|495.09|500.48|495.08|500.49|495.09|500.48|495.08|12
1625959440000|2021-07-10 23:24:00|500.5|495.1|500.23|494.83|500.5|495.1|500.21|494.81|13
1625959460000|2021-07-10 23:24:20|500.19|494.79|500.03|494.63|500.19|494.79|499.99|494.59|19
1625959470000|2021-07-10 23:24:30|500.04|494.64|500.02|494.62|500.06|494.66|500|494.6|21
1625959480000|2021-07-10 23:24:40|500.03|494.63|500.08|494.68|500.12|494.72|500.01|494.61|17
1625959490000|2021-07-10 23:24:50|500.07|494.67|500.08|494.68|500.14|494.74|500.07|494.67|23
1625959500000|2021-07-10 23:25:00|500.09|494.69|500.14|494.74|500.15|494.75|500.06|494.66|15
1625959510000|2021-07-10 23:25:10|500.15|494.75|500.33|494.93|500.37|494.97|500.07|494.67|18
1625959520000|2021-07-10 23:25:20|500.34|494.94|500.39|494.99|500.41|495.01|500.34|494.94|19
1625959530000|2021-07-10 23:25:30|500.41|495.01|500.39|494.99|500.41|495.01|500.38|494.98|7
1625959540000|2021-07-10 23:25:40|500.4|495|500.38|494.98|500.4|495|500.38|494.98|3
1625959550000|2021-07-10 23:25:50|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1625959560000|2021-07-10 23:26:00|500.35|494.95|500.37|494.97|500.37|494.97|500.35|494.95|3
1625959570000|2021-07-10 23:26:10|500.4|495|500.4|495|500.4|495|500.4|495|1
1625959620000|2021-07-10 23:27:00|500.41|495.01|500.51|495.11|500.51|495.11|500.41|495.01|5
1625959630000|2021-07-10 23:27:10|500.52|495.12|500.49|495.09|500.52|495.12|500.45|495.05|11
1625959640000|2021-07-10 23:27:20|500.48|495.08|500.48|495.08|500.48|495.08|500.48|495.08|1
1625959650000|2021-07-10 23:27:30|500.49|495.09|500.5|495.1|500.5|495.1|500.48|495.08|8
1625959660000|2021-07-10 23:27:40|500.49|495.09|500.46|495.06|500.51|495.11|500.45|495.05|17
1625959670000|2021-07-10 23:27:50|500.47|495.07|500.46|495.06|500.47|495.07|500.46|495.06|4
1625959690000|2021-07-10 23:28:10|500.47|495.07|500.48|495.08|500.48|495.08|500.47|495.07|8
1625959700000|2021-07-10 23:28:20|500.47|495.07|500.5|495.1|500.5|495.1|500.47|495.07|6
1625959710000|2021-07-10 23:28:30|500.51|495.11|500.47|495.07|500.51|495.11|500.46|495.06|8
1625959720000|2021-07-10 23:28:40|500.46|495.06|500.42|495.02|500.46|495.06|500.41|495.01|7
1625959730000|2021-07-10 23:28:50|500.41|495.01|500.42|495.02|500.43|495.03|500.41|495.01|4
1625959740000|2021-07-10 23:29:00|500.43|495.03|500.44|495.04|500.44|495.04|500.43|495.03|6
1625959750000|2021-07-10 23:29:10|500.43|495.03|500.43|495.03|500.43|495.03|500.43|495.03|1
1625959760000|2021-07-10 23:29:20|500.44|495.04|500.44|495.04|500.44|495.04|500.43|495.03|5
1625959770000|2021-07-10 23:29:30|500.43|495.03|500.43|495.03|500.43|495.03|500.42|495.02|3
1625959780000|2021-07-10 23:29:40|500.42|495.02|500.42|495.02|500.43|495.03|500.42|495.02|7
1625959790000|2021-07-10 23:29:50|500.43|495.03|500.42|495.02|500.43|495.03|500.42|495.02|4
1625959800000|2021-07-10 23:30:00|500.43|495.03|500.43|495.03|500.43|495.03|500.42|495.02|7
1625959810000|2021-07-10 23:30:10|500.42|495.02|500.42|495.02|500.42|495.02|500.42|495.02|1
1625959820000|2021-07-10 23:30:20|500.41|495.01|500.72|495.32|500.73|495.33|500.41|495.01|12
1625959830000|2021-07-10 23:30:30|500.69|495.29|500.7|495.3|500.7|495.3|500.66|495.26|8
1625959840000|2021-07-10 23:30:40|500.69|495.29|500.75|495.35|500.83|495.43|500.69|495.29|19
1625959850000|2021-07-10 23:30:50|500.74|495.34|500.73|495.33|500.77|495.37|500.69|495.29|18
1625959860000|2021-07-10 23:31:00|500.75|495.35|500.77|495.37|500.77|495.37|500.75|495.35|5
1625959870000|2021-07-10 23:31:10|500.85|495.45|500.85|495.45|500.86|495.46|500.85|495.45|5
1625959880000|2021-07-10 23:31:20|500.86|495.46|500.86|495.46|500.86|495.46|500.85|495.45|3
1625959890000|2021-07-10 23:31:30|500.85|495.45|500.86|495.46|500.87|495.47|500.84|495.44|8
1625959900000|2021-07-10 23:31:40|500.85|495.45|500.87|495.47|500.87|495.47|500.85|495.45|11
1625959910000|2021-07-10 23:31:50|500.86|495.46|500.87|495.47|500.87|495.47|500.86|495.46|8
1625959920000|2021-07-10 23:32:00|500.86|495.46|500.77|495.37|500.87|495.47|500.77|495.37|15
1625959930000|2021-07-10 23:32:10|500.78|495.38|500.78|495.38|500.78|495.38|500.78|495.38|1
1625959940000|2021-07-10 23:32:20|500.77|495.37|500.77|495.37|500.78|495.38|500.77|495.37|3
1625959950000|2021-07-10 23:32:30|500.76|495.36|500.76|495.36|500.77|495.37|500.76|495.36|3
1625959960000|2021-07-10 23:32:40|500.78|495.38|500.78|495.38|500.78|495.38|500.78|495.38|1
1625959990000|2021-07-10 23:33:10|500.67|495.27|500.59|495.19|500.67|495.27|500.58|495.18|13
1625960000000|2021-07-10 23:33:20|500.58|495.18|500.5|495.1|500.6|495.2|500.49|495.09|15
1625960010000|2021-07-10 23:33:30|500.48|495.08|500.39|494.99|500.49|495.09|500.35|494.95|8
1625960020000|2021-07-10 23:33:40|500.38|494.98|500.45|495.05|500.46|495.06|500.32|494.92|21
1625960030000|2021-07-10 23:33:50|500.43|495.03|500.43|495.03|500.44|495.04|500.43|495.03|3
1625960040000|2021-07-10 23:34:00|500.44|495.04|500.43|495.03|500.45|495.05|500.42|495.02|5
1625960050000|2021-07-10 23:34:10|500.44|495.04|500.44|495.04|500.44|495.04|500.43|495.03|3
1625960060000|2021-07-10 23:34:20|500.45|495.05|500.45|495.05|500.46|495.06|500.45|495.05|5
1625960070000|2021-07-10 23:34:30|500.46|495.06|500.54|495.14|500.54|495.14|500.45|495.05|10
1625960090000|2021-07-10 23:34:50|500.58|495.18|500.5|495.1|500.62|495.22|500.49|495.09|17
1625960100000|2021-07-10 23:35:00|500.49|495.09|500.58|495.18|500.6|495.2|500.48|495.08|12
1625960110000|2021-07-10 23:35:10|500.57|495.17|500.61|495.21|500.61|495.21|500.57|495.17|4
1625960120000|2021-07-10 23:35:20|500.53|495.13|500.53|495.13|500.54|495.14|500.49|495.09|10
1625960130000|2021-07-10 23:35:30|500.48|495.08|500.52|495.12|500.55|495.15|500.47|495.07|16
1625960140000|2021-07-10 23:35:40|500.5|495.1|500.5|495.1|500.51|495.11|500.46|495.06|10
1625960150000|2021-07-10 23:35:50|500.43|495.03|500.51|495.11|500.51|495.11|500.43|495.03|14
1625960160000|2021-07-10 23:36:00|500.5|495.1|500.47|495.07|500.5|495.1|500.43|495.03|24
1625960170000|2021-07-10 23:36:10|500.44|495.04|500.41|495.01|500.48|495.08|500.36|494.96|15
1625960180000|2021-07-10 23:36:20|500.43|495.03|500.41|495.01|500.44|495.04|500.38|494.98|7
1625960210000|2021-07-10 23:36:50|500.4|495|500.4|495|500.4|495|500.4|495|1
1625960220000|2021-07-10 23:37:00|500.41|495.01|500.42|495.02|500.42|495.02|500.41|495.01|4
1625960240000|2021-07-10 23:37:20|500.4|495|500.38|494.98|500.43|495.03|500.37|494.97|5
1625960250000|2021-07-10 23:37:30|500.4|495|500.4|495|500.4|495|500.4|495|1
1625960260000|2021-07-10 23:37:40|500.43|495.03|500.39|494.99|500.44|495.04|500.39|494.99|5
1625960270000|2021-07-10 23:37:50|500.41|495.01|500.41|495.01|500.41|495.01|500.41|495.01|1
1625960280000|2021-07-10 23:38:00|500.43|495.03|500.44|495.04|500.44|495.04|500.43|495.03|2
1625960290000|2021-07-10 23:38:10|500.41|495.01|500.42|495.02|500.42|495.02|500.41|495.01|4
1625960300000|2021-07-10 23:38:20|500.41|495.01|500.25|494.85|500.42|495.02|500.17|494.77|20
1625960310000|2021-07-10 23:38:30|500.24|494.84|500.2|494.8|500.25|494.85|500.2|494.8|9
1625960320000|2021-07-10 23:38:40|500.21|494.81|500.25|494.85|500.25|494.85|500.21|494.81|9
1625960330000|2021-07-10 23:38:50|500.26|494.86|500.35|494.95|500.35|494.95|500.26|494.86|3
1625960340000|2021-07-10 23:39:00|500.34|494.94|500.37|494.97|500.41|495.01|500.34|494.94|9
1625960350000|2021-07-10 23:39:10|500.4|495|500.35|494.95|500.4|495|500.35|494.95|11
1625960360000|2021-07-10 23:39:20|500.36|494.96|500.37|494.97|500.37|494.97|500.34|494.94|9
1625960370000|2021-07-10 23:39:30|500.35|494.95|500.37|494.97|500.37|494.97|500.35|494.95|3
1625960380000|2021-07-10 23:39:40|500.33|494.93|500.32|494.92|500.33|494.93|500.32|494.92|2
1625960390000|2021-07-10 23:39:50|500.35|494.95|500.27|494.87|500.35|494.95|500.27|494.87|5
1625960400000|2021-07-10 23:40:00|500.28|494.88|500.34|494.94|500.34|494.94|500.28|494.88|2
1625960410000|2021-07-10 23:40:10|500.35|494.95|500.35|494.95|500.35|494.95|500.35|494.95|1
1625960430000|2021-07-10 23:40:30|500.34|494.94|500.32|494.92|500.34|494.94|500.32|494.92|2
1625960440000|2021-07-10 23:40:40|500.34|494.94|500.34|494.94|500.34|494.94|500.34|494.94|1
1625960450000|2021-07-10 23:40:50|500.35|494.95|500.28|494.88|500.35|494.95|500.28|494.88|6
1625960470000|2021-07-10 23:41:10|500.18|494.78|500.18|494.78|500.18|494.78|500.18|494.78|1
1625960500000|2021-07-10 23:41:40|500.2|494.8|500.21|494.81|500.44|495.04|500.2|494.8|22
1625960510000|2021-07-10 23:41:50|500.19|494.79|500.16|494.76|500.2|494.8|500.15|494.75|7
1625960520000|2021-07-10 23:42:00|500.17|494.77|500.21|494.81|500.21|494.81|500.17|494.77|5
1625960530000|2021-07-10 23:42:10|500.2|494.8|500.21|494.81|500.23|494.83|500.2|494.8|12
1625960540000|2021-07-10 23:42:20|500.22|494.82|500.22|494.82|500.24|494.84|500.22|494.82|3
1625960550000|2021-07-10 23:42:30|500.21|494.81|500.35|494.95|500.35|494.95|500.21|494.81|17
1625960560000|2021-07-10 23:42:40|500.36|494.96|500.33|494.93|500.37|494.97|500.33|494.93|14
1625960570000|2021-07-10 23:42:50|500.34|494.94|500.3|494.9|500.45|495.05|500.29|494.89|16
1625960580000|2021-07-10 23:43:00|500.32|494.92|500.34|494.94|500.34|494.94|500.31|494.91|13
1625960590000|2021-07-10 23:43:10|500.35|494.95|500.27|494.87|500.36|494.96|500.27|494.87|11
1625960600000|2021-07-10 23:43:20|500.26|494.86|500.26|494.86|500.26|494.86|500.26|494.86|1
1625960610000|2021-07-10 23:43:30|500.25|494.85|500.25|494.85|500.25|494.85|500.25|494.85|1
1625960640000|2021-07-10 23:44:00|500.26|494.86|500.26|494.86|500.26|494.86|500.26|494.86|1
1625960650000|2021-07-10 23:44:10|500.19|494.79|500.16|494.76|500.19|494.79|500.14|494.74|7
1625960660000|2021-07-10 23:44:20|500.15|494.75|500.14|494.74|500.15|494.75|500.13|494.73|6
1625960670000|2021-07-10 23:44:30|500.15|494.75|500.15|494.75|500.15|494.75|500.14|494.74|13
1625960680000|2021-07-10 23:44:40|500.12|494.72|500.13|494.73|500.13|494.73|500.11|494.71|4
1625960690000|2021-07-10 23:44:50|500.14|494.74|500.11|494.71|500.14|494.74|500.11|494.71|2
1625960700000|2021-07-10 23:45:00|500.13|494.73|500.24|494.84|500.24|494.84|500.13|494.73|11
1625960710000|2021-07-10 23:45:10|500.23|494.83|500.28|494.88|500.28|494.88|500.23|494.83|9
1625960720000|2021-07-10 23:45:20|500.31|494.91|500.3|494.9|500.31|494.91|500.3|494.9|2
1625960730000|2021-07-10 23:45:30|500.31|494.91|500.39|494.99|500.39|494.99|500.31|494.91|12
1625960740000|2021-07-10 23:45:40|500.4|495|500.37|494.97|500.4|495|500.36|494.96|10
1625960750000|2021-07-10 23:45:50|500.38|494.98|500.39|494.99|500.4|495|500.37|494.97|7
1625960760000|2021-07-10 23:46:00|500.4|495|500.39|494.99|500.4|495|500.39|494.99|4
1625960800000|2021-07-10 23:46:40|500.32|494.92|500.32|494.92|500.34|494.94|500.32|494.92|4
1625960810000|2021-07-10 23:46:50|500.3|494.9|500.3|494.9|500.3|494.9|500.3|494.9|1
1625960820000|2021-07-10 23:47:00|500.31|494.91|500.3|494.9|500.31|494.91|500.3|494.9|2
1625960830000|2021-07-10 23:47:10|500.31|494.91|500.24|494.84|500.31|494.91|500.24|494.84|8
1625960840000|2021-07-10 23:47:20|500.25|494.85|500.23|494.83|500.25|494.85|500.23|494.83|11
1625960850000|2021-07-10 23:47:30|500.21|494.81|500.17|494.77|500.23|494.83|500.17|494.77|17
1625960860000|2021-07-10 23:47:40|500.18|494.78|500.13|494.73|500.18|494.78|500.13|494.73|7
1625960870000|2021-07-10 23:47:50|500.12|494.72|500.12|494.72|500.12|494.72|500.12|494.72|1
1625960880000|2021-07-10 23:48:00|500.13|494.73|500.18|494.78|500.19|494.79|500.13|494.73|5
1625960890000|2021-07-10 23:48:10|500.19|494.79|500.16|494.76|500.2|494.8|500.16|494.76|17
1625960900000|2021-07-10 23:48:20|500.17|494.77|500.16|494.76|500.17|494.77|500.16|494.76|6
1625960910000|2021-07-10 23:48:30|500.15|494.75|500.11|494.71|500.16|494.76|500.08|494.68|7
1625960920000|2021-07-10 23:48:40|500.09|494.69|500.08|494.68|500.1|494.7|500.05|494.65|14
1625960930000|2021-07-10 23:48:50|500.09|494.69|500.09|494.69|500.1|494.7|500.08|494.68|5
1625960940000|2021-07-10 23:49:00|500.1|494.7|500.1|494.7|500.1|494.7|500.09|494.69|3
1625960950000|2021-07-10 23:49:10|500.09|494.69|500.09|494.69|500.1|494.7|500.09|494.69|7
1625960960000|2021-07-10 23:49:20|500.1|494.7|500.1|494.7|500.1|494.7|500.1|494.7|1
1625960970000|2021-07-10 23:49:30|500.09|494.69|500.1|494.7|500.1|494.7|500.09|494.69|4
1625960980000|2021-07-10 23:49:40|500|494.6|499.99|494.59|500|494.6|499.99|494.59|2
1625960990000|2021-07-10 23:49:50|499.98|494.58|499.97|494.57|499.98|494.58|499.97|494.57|2
1625961000000|2021-07-10 23:50:00|499.99|494.59|499.99|494.59|499.99|494.59|499.99|494.59|1
1625961020000|2021-07-10 23:50:20|499.9|494.5|499.98|494.58|499.98|494.58|499.9|494.5|6
1625961040000|2021-07-10 23:50:40|499.99|494.59|500.02|494.62|500.03|494.63|499.99|494.59|6
1625961060000|2021-07-10 23:51:00|500.03|494.63|500.02|494.62|500.03|494.63|500.02|494.62|8
1625961070000|2021-07-10 23:51:10|499.99|494.59|499.94|494.54|499.99|494.59|499.94|494.54|11
1625961080000|2021-07-10 23:51:20|499.96|494.56|499.81|494.41|499.96|494.56|499.79|494.39|8
1625961090000|2021-07-10 23:51:30|499.82|494.42|499.81|494.41|499.82|494.42|499.77|494.37|11
1625961100000|2021-07-10 23:51:40|499.8|494.4|499.82|494.42|499.82|494.42|499.79|494.39|7
1625961110000|2021-07-10 23:51:50|499.81|494.41|499.79|494.39|499.82|494.42|499.78|494.38|17
1625961120000|2021-07-10 23:52:00|499.78|494.38|499.72|494.32|499.78|494.38|499.72|494.32|8
1625961130000|2021-07-10 23:52:10|499.71|494.31|499.69|494.29|499.71|494.31|499.69|494.29|3
1625961140000|2021-07-10 23:52:20|499.71|494.31|499.69|494.29|499.71|494.31|499.69|494.29|2
1625961150000|2021-07-10 23:52:30|499.7|494.3|499.71|494.31|499.71|494.31|499.7|494.3|2
1625961160000|2021-07-10 23:52:40|499.72|494.32|499.72|494.32|499.72|494.32|499.72|494.32|1
1625961180000|2021-07-10 23:53:00|499.71|494.31|499.47|494.07|499.71|494.31|499.46|494.06|8
1625961190000|2021-07-10 23:53:10|499.5|494.1|499.1|493.7|499.51|494.11|499.1|493.7|25
1625961200000|2021-07-10 23:53:20|499.12|493.72|499.06|493.66|499.12|493.72|499|493.6|21
1625961210000|2021-07-10 23:53:30|499.07|493.67|499.06|493.66|499.07|493.67|499.04|493.64|15
1625961220000|2021-07-10 23:53:40|499.07|493.67|499.12|493.72|499.12|493.72|499.05|493.65|20
1625961230000|2021-07-10 23:53:50|499.17|493.77|499.16|493.76|499.2|493.8|499.16|493.76|11
1625961240000|2021-07-10 23:54:00|499.17|493.77|499.02|493.62|499.22|493.82|499.02|493.62|12
1625961250000|2021-07-10 23:54:10|499.01|493.61|498.89|493.49|499.01|493.61|498.76|493.36|19
1625961260000|2021-07-10 23:54:20|498.88|493.48|498.91|493.51|498.92|493.52|498.87|493.47|15
1625961270000|2021-07-10 23:54:30|498.92|493.52|498.89|493.49|498.95|493.55|498.89|493.49|7
1625961280000|2021-07-10 23:54:40|498.88|493.48|498.9|493.5|498.9|493.5|498.87|493.47|7
1625961290000|2021-07-10 23:54:50|498.94|493.54|498.92|493.52|498.94|493.54|498.92|493.52|2
1625961300000|2021-07-10 23:55:00|498.91|493.51|499.14|493.74|499.14|493.74|498.91|493.51|10
1625961310000|2021-07-10 23:55:10|499.13|493.73|499.15|493.75|499.15|493.75|499.11|493.71|8
1625961320000|2021-07-10 23:55:20|499.14|493.74|499|493.6|499.14|493.74|498.93|493.53|21
1625961330000|2021-07-10 23:55:30|498.99|493.59|499.14|493.74|499.14|493.74|498.99|493.59|9
1625961340000|2021-07-10 23:55:40|499.15|493.75|499.18|493.78|499.18|493.78|499.15|493.75|5
1625961350000|2021-07-10 23:55:50|499.19|493.79|499.32|493.92|499.42|494.02|499.19|493.79|16
1625961360000|2021-07-10 23:56:00|499.31|493.91|499.58|494.18|499.59|494.19|499.31|493.91|16
1625961370000|2021-07-10 23:56:10|499.59|494.19|500.59|495.19|500.59|495.19|499.59|494.19|25
1625961380000|2021-07-10 23:56:20|500.58|495.18|500.43|495.03|500.64|495.24|500.43|495.03|11
1625961390000|2021-07-10 23:56:30|500.44|495.04|500.41|495.01|500.44|495.04|500.35|494.95|19
1625961400000|2021-07-10 23:56:40|500.42|495.02|500.4|495|500.53|495.13|500.4|495|17
1625961410000|2021-07-10 23:56:50|500.39|494.99|500.41|495.01|500.41|495.01|500.38|494.98|5
1625961420000|2021-07-10 23:57:00|500.4|495|500.39|494.99|500.41|495.01|500.36|494.96|11
1625961430000|2021-07-10 23:57:10|500.38|494.98|500.36|494.96|500.38|494.98|500.35|494.95|5
1625961440000|2021-07-10 23:57:20|500.37|494.97|500.36|494.96|500.37|494.97|500.36|494.96|6
1625961450000|2021-07-10 23:57:30|500.37|494.97|500.36|494.96|500.37|494.97|500.36|494.96|6
1625961460000|2021-07-10 23:57:40|500.37|494.97|500.4|495|500.44|495.04|500.36|494.96|16
1625961470000|2021-07-10 23:57:50|500.36|494.96|500.13|494.73|500.39|494.99|500.12|494.72|19
1625961480000|2021-07-10 23:58:00|500.12|494.72|500.12|494.72|500.12|494.72|500.09|494.69|9
1625961490000|2021-07-10 23:58:10|500.11|494.71|500.04|494.64|500.11|494.71|500.04|494.64|7
1625961500000|2021-07-10 23:58:20|499.96|494.56|499.96|494.56|499.99|494.59|499.89|494.49|12
1625961510000|2021-07-10 23:58:30|499.95|494.55|499.9|494.5|499.95|494.55|499.9|494.5|6
1625961520000|2021-07-10 23:58:40|499.91|494.51|499.93|494.53|499.93|494.53|499.88|494.48|5
1625961530000|2021-07-10 23:58:50|499.92|494.52|500.02|494.62|500.02|494.62|499.92|494.52|9
1625961540000|2021-07-10 23:59:00|500.01|494.61|499.89|494.49|500.02|494.62|499.87|494.47|13
1625961550000|2021-07-10 23:59:10|499.88|494.48|499.8|494.4|499.88|494.48|499.73|494.33|15
1625961560000|2021-07-10 23:59:20|499.79|494.39|499.9|494.5|499.9|494.5|499.78|494.38|9
1625961570000|2021-07-10 23:59:30|499.89|494.49|499.88|494.48|499.89|494.49|499.88|494.48|2
1625961580000|2021-07-10 23:59:40|499.87|494.47|499.82|494.42|499.89|494.49|499.82|494.42|7
1625961590000|2021-07-10 23:59:50|499.79|494.39|499.83|494.43|499.83|494.43|499.79|494.39|6
1625961600000|2021-07-11 00:00:00|499.81|494.41|500.06|494.66|500.06|494.66|499.81|494.41|14
1625961610000|2021-07-11 00:00:10|500.07|494.67|500.09|494.69|500.09|494.69|500.03|494.63|15
1625961620000|2021-07-11 00:00:20|500.1|494.7|500.2|494.8|500.2|494.8|500.1|494.7|12
1625961630000|2021-07-11 00:00:30|500.24|494.84|500.44|495.04|500.44|495.04|500.24|494.84|15
1625961640000|2021-07-11 00:00:40|500.45|495.05|500.46|495.06|500.46|495.06|500.44|495.04|6
1625961650000|2021-07-11 00:00:50|500.45|495.05|500.66|495.26|500.66|495.26|500.45|495.05|12
1625961660000|2021-07-11 00:01:00|500.65|495.25|500.64|495.24|500.66|495.26|500.6|495.2|17
1625961670000|2021-07-11 00:01:10|500.63|495.23|500.09|494.69|500.64|495.24|500.08|494.68|17
1625961680000|2021-07-11 00:01:20|500.08|494.68|500.35|494.95|500.36|494.96|500.08|494.68|17
1625961690000|2021-07-11 00:01:30|500.36|494.96|500.38|494.98|500.39|494.99|500.35|494.95|8
1625961700000|2021-07-11 00:01:40|500.4|495|500.53|495.13|500.53|495.13|500.34|494.94|21
1625961710000|2021-07-11 00:01:50|500.52|495.12|501.02|495.62|501.02|495.62|500.51|495.11|24
1625961720000|2021-07-11 00:02:00|501|495.6|500.62|495.22|501.03|495.63|500.61|495.21|23
1625961730000|2021-07-11 00:02:10|500.64|495.24|500.72|495.32|500.77|495.37|500.55|495.15|23
1625961740000|2021-07-11 00:02:20|500.71|495.31|500.49|495.09|500.71|495.31|500.49|495.09|19
1625961750000|2021-07-11 00:02:30|500.47|495.07|500.72|495.32|500.74|495.34|500.43|495.03|20
1625961760000|2021-07-11 00:02:40|500.73|495.33|500.62|495.22|500.75|495.35|500.61|495.21|18
1625961770000|2021-07-11 00:02:50|500.64|495.24|500.57|495.17|500.64|495.24|500.57|495.17|21
1625961780000|2021-07-11 00:03:00|500.6|495.2|500.79|495.39|500.79|495.39|500.51|495.11|18
1625961790000|2021-07-11 00:03:10|500.8|495.4|500.83|495.43|500.86|495.46|500.76|495.36|18
1625961800000|2021-07-11 00:03:20|500.82|495.42|500.81|495.41|500.82|495.42|500.81|495.41|2
1625961810000|2021-07-11 00:03:30|500.82|495.42|500.82|495.42|500.82|495.42|500.81|495.41|3
1625961820000|2021-07-11 00:03:40|500.81|495.41|500.81|495.41|500.84|495.44|500.8|495.4|8
1625961830000|2021-07-11 00:03:50|500.85|495.45|500.77|495.37|500.86|495.46|500.76|495.36|14
1625961840000|2021-07-11 00:04:00|500.78|495.38|500.67|495.27|500.79|495.39|500.64|495.24|13
1625961850000|2021-07-11 00:04:10|500.66|495.26|500.47|495.07|500.67|495.27|500.47|495.07|18
1625961860000|2021-07-11 00:04:20|500.44|495.04|500.48|495.08|500.48|495.08|500.44|495.04|4
1625961870000|2021-07-11 00:04:30|500.47|495.07|499.75|494.35|500.47|495.07|499.75|494.35|29
1625961880000|2021-07-11 00:04:40|499.77|494.37|499.56|494.16|499.79|494.39|499.53|494.13|14
1625961890000|2021-07-11 00:04:50|499.54|494.14|499.52|494.12|499.57|494.17|499.52|494.12|11
1625961900000|2021-07-11 00:05:00|499.51|494.11|499.53|494.13|499.55|494.15|499.51|494.11|8
1625961910000|2021-07-11 00:05:10|499.52|494.12|499.5|494.1|499.61|494.21|499.5|494.1|15
1625961920000|2021-07-11 00:05:20|499.51|494.11|499.47|494.07|499.56|494.16|499.46|494.06|18
1625961930000|2021-07-11 00:05:30|499.41|494.01|499.29|493.89|499.44|494.04|499.03|493.63|21
1625961940000|2021-07-11 00:05:40|499.33|493.93|499.33|493.93|499.35|493.95|499.23|493.83|19
1625961950000|2021-07-11 00:05:50|499.34|493.94|499.12|493.72|499.34|493.94|499.11|493.71|25
1625961960000|2021-07-11 00:06:00|499.11|493.71|499.18|493.78|499.19|493.79|499.06|493.66|25
1625961970000|2021-07-11 00:06:10|499.19|493.79|499.39|493.99|499.4|494|499.13|493.73|22
1625961980000|2021-07-11 00:06:20|499.4|494|499.5|494.1|499.5|494.1|499.38|493.98|18
1625961990000|2021-07-11 00:06:30|499.49|494.09|499.51|494.11|499.51|494.11|499.43|494.03|14
1625962000000|2021-07-11 00:06:40|499.49|494.09|499.47|494.07|499.5|494.1|499.47|494.07|7
1625962010000|2021-07-11 00:06:50|499.49|494.09|499.47|494.07|499.49|494.09|499.46|494.06|12
1625962020000|2021-07-11 00:07:00|499.49|494.09|499.57|494.17|499.57|494.17|499.47|494.07|14
1625962030000|2021-07-11 00:07:10|499.61|494.21|499.67|494.27|499.67|494.27|499.59|494.19|12
1625962040000|2021-07-11 00:07:20|499.68|494.28|499.91|494.51|499.91|494.51|499.68|494.28|16
1625962050000|2021-07-11 00:07:30|499.9|494.5|500.14|494.74|500.16|494.76|499.9|494.5|19
1625962060000|2021-07-11 00:07:40|500.16|494.76|500.49|495.09|500.51|495.11|500.15|494.75|22
1625962070000|2021-07-11 00:07:50|500.5|495.1|500.58|495.18|500.58|495.18|500.5|495.1|21
1625962080000|2021-07-11 00:08:00|500.57|495.17|500.58|495.18|500.58|495.18|500.57|495.17|2
1625962090000|2021-07-11 00:08:10|500.59|495.19|500.88|495.48|500.88|495.48|500.57|495.17|21
1625962100000|2021-07-11 00:08:20|500.89|495.49|500.97|495.57|500.98|495.58|500.78|495.38|27
1625962110000|2021-07-11 00:08:30|500.99|495.59|500.96|495.56|500.99|495.59|500.94|495.54|13
1625962120000|2021-07-11 00:08:40|500.97|495.57|500.96|495.56|500.98|495.58|500.96|495.56|10
1625962130000|2021-07-11 00:08:50|500.98|495.58|501.1|495.7|501.1|495.7|500.96|495.56|17
1625962140000|2021-07-11 00:09:00|501.13|495.73|501.13|495.73|501.13|495.73|501.13|495.73|1
1625962150000|2021-07-11 00:09:10|501.14|495.74|501.24|495.84|501.25|495.85|501.14|495.74|11
1625962160000|2021-07-11 00:09:20|501.22|495.82|501.73|496.33|501.74|496.34|501.22|495.82|20
1625962170000|2021-07-11 00:09:30|501.74|496.34|501.73|496.33|501.74|496.34|501.72|496.32|4
1625962180000|2021-07-11 00:09:40|501.72|496.32|501.72|496.32|501.72|496.32|501.72|496.32|1
1625962190000|2021-07-11 00:09:50|501.74|496.34|501.73|496.33|501.75|496.35|501.73|496.33|6
1625962200000|2021-07-11 00:10:00|501.74|496.34|501.86|496.46|501.86|496.46|501.73|496.33|15
1625962210000|2021-07-11 00:10:10|501.85|496.45|501.89|496.49|501.89|496.49|501.85|496.45|6
1625962220000|2021-07-11 00:10:20|501.92|496.52|501.92|496.52|501.93|496.53|501.92|496.52|5
1625962230000|2021-07-11 00:10:30|501.93|496.53|502.18|496.78|502.19|496.79|501.93|496.53|15
1625962240000|2021-07-11 00:10:40|502.19|496.79|502.11|496.71|502.19|496.79|502.04|496.64|24
1625962250000|2021-07-11 00:10:50|502.13|496.73|502.16|496.76|502.17|496.77|502.13|496.73|12
1625962260000|2021-07-11 00:11:00|502.17|496.77|502.31|496.91|502.31|496.91|502.16|496.76|10
1625962270000|2021-07-11 00:11:10|502.33|496.93|502.45|497.05|502.45|497.05|502.31|496.91|18
1625962280000|2021-07-11 00:11:20|502.46|497.06|502.74|497.34|502.76|497.36|502.46|497.06|11
1625962290000|2021-07-11 00:11:30|502.77|497.37|502.38|496.98|502.78|497.38|502.28|496.88|21
1625962300000|2021-07-11 00:11:40|502.37|496.97|502.69|497.29|502.69|497.29|502.36|496.96|19
1625962310000|2021-07-11 00:11:50|502.7|497.3|502.61|497.21|502.7|497.3|502.61|497.21|5
1625962320000|2021-07-11 00:12:00|502.6|497.2|502.78|497.38|502.8|497.4|502.6|497.2|12
1625962330000|2021-07-11 00:12:10|502.77|497.37|502.8|497.4|502.81|497.41|502.74|497.34|11
1625962340000|2021-07-11 00:12:20|502.79|497.39|502.52|497.12|502.8|497.4|502.52|497.12|8
1625962350000|2021-07-11 00:12:30|502.55|497.15|502.68|497.28|502.69|497.29|502.55|497.15|12
1625962360000|2021-07-11 00:12:40|502.74|497.34|502.83|497.43|502.83|497.43|502.68|497.28|19
1625962370000|2021-07-11 00:12:50|502.84|497.44|502.93|497.53|503.06|497.66|502.84|497.44|22
1625962380000|2021-07-11 00:13:00|502.91|497.51|502.69|497.29|502.91|497.51|502.69|497.29|21
1625962390000|2021-07-11 00:13:10|502.68|497.28|502.69|497.29|502.7|497.3|502.67|497.27|9
1625962400000|2021-07-11 00:13:20|502.63|497.23|503.01|497.61|503.01|497.61|502.6|497.2|22
1625962410000|2021-07-11 00:13:30|503.04|497.64|502.83|497.43|503.15|497.75|502.81|497.41|27
1625962420000|2021-07-11 00:13:40|502.85|497.45|503.13|497.73|503.13|497.73|502.85|497.45|22
1625962430000|2021-07-11 00:13:50|503.12|497.72|503.02|497.62|503.19|497.79|503.02|497.62|11
1625962440000|2021-07-11 00:14:00|503.01|497.61|503.04|497.64|503.06|497.66|503.01|497.61|21
1625962450000|2021-07-11 00:14:10|503.03|497.63|503.13|497.73|503.14|497.74|503.02|497.62|10
1625962460000|2021-07-11 00:14:20|503.12|497.72|502.96|497.56|503.14|497.74|502.95|497.55|16
1625962470000|2021-07-11 00:14:30|502.97|497.57|502.93|497.53|502.97|497.57|502.92|497.52|6
1625962480000|2021-07-11 00:14:40|502.92|497.52|502.91|497.51|502.92|497.52|502.9|497.5|4
1625962490000|2021-07-11 00:14:50|502.77|497.37|502.71|497.31|502.77|497.37|502.69|497.29|13
1625962500000|2021-07-11 00:15:00|502.69|497.29|503.09|497.69|503.09|497.69|502.67|497.27|16
1625962510000|2021-07-11 00:15:10|503.13|497.73|503.61|498.21|503.61|498.21|503.13|497.73|17
1625962520000|2021-07-11 00:15:20|503.63|498.23|503.75|498.35|503.87|498.47|503.63|498.23|19
1625962530000|2021-07-11 00:15:30|503.73|498.33|503.4|498|503.74|498.34|503.4|498|23
1625962540000|2021-07-11 00:15:40|503.38|497.98|503.09|497.69|503.38|497.98|503.09|497.69|20
1625962550000|2021-07-11 00:15:50|503.1|497.7|503.56|498.16|503.58|498.18|503.1|497.7|23
1625962560000|2021-07-11 00:16:00|503.58|498.18|503.46|498.06|503.58|498.18|503.46|498.06|14
1625962570000|2021-07-11 00:16:10|503.41|498.01|503.39|497.99|503.44|498.04|503.3|497.9|18
1625962580000|2021-07-11 00:16:20|503.37|497.97|503.49|498.09|503.5|498.1|503.37|497.97|16
1625962590000|2021-07-11 00:16:30|503.48|498.08|503.49|498.09|503.5|498.1|503.48|498.08|11
1625962600000|2021-07-11 00:16:40|503.48|498.08|503.53|498.13|503.73|498.33|503.37|497.97|24
1625962610000|2021-07-11 00:16:50|503.5|498.1|503.4|498|503.52|498.12|503.38|497.98|9
1625962620000|2021-07-11 00:17:00|503.38|497.98|503.23|497.83|503.38|497.98|503.16|497.76|19
1625962630000|2021-07-11 00:17:10|503.24|497.84|503.27|497.87|503.29|497.89|503.18|497.78|13
1625962640000|2021-07-11 00:17:20|503.28|497.88|503.34|497.94|503.52|498.12|503.23|497.83|29
1625962650000|2021-07-11 00:17:30|503.35|497.95|503.3|497.9|503.36|497.96|503.22|497.82|27
1625962660000|2021-07-11 00:17:40|503.27|497.87|503.21|497.81|503.39|497.99|503.16|497.76|25
1625962670000|2021-07-11 00:17:50|503.23|497.83|503.52|498.12|503.52|498.12|503.23|497.83|24
1625962680000|2021-07-11 00:18:00|503.53|498.13|503.66|498.26|503.67|498.27|503.49|498.09|32
1625962690000|2021-07-11 00:18:10|503.67|498.27|503.71|498.31|503.73|498.33|503.48|498.08|36
1625962700000|2021-07-11 00:18:20|503.7|498.3|503.4|498|503.7|498.3|503.35|497.95|24
1625962710000|2021-07-11 00:18:30|503.39|497.99|503.1|497.7|503.39|497.99|503.1|497.7|29
1625962720000|2021-07-11 00:18:40|502.98|497.58|503.08|497.68|503.13|497.73|502.95|497.55|22
1625962730000|2021-07-11 00:18:50|503.09|497.69|503.08|497.68|503.14|497.74|503.08|497.68|9
1625962740000|2021-07-11 00:19:00|503.07|497.67|502.62|497.22|503.08|497.68|502.61|497.21|23
1625962750000|2021-07-11 00:19:10|502.63|497.23|502.78|497.38|502.78|497.38|502.53|497.13|24
1625962760000|2021-07-11 00:19:20|502.77|497.37|502.67|497.27|502.8|497.4|502.65|497.25|22
1625962770000|2021-07-11 00:19:30|502.66|497.26|502.63|497.23|502.66|497.26|502.63|497.23|5
1625962780000|2021-07-11 00:19:40|502.62|497.22|502.62|497.22|502.62|497.22|502.6|497.2|6
1625962790000|2021-07-11 00:19:50|502.61|497.21|502.12|496.72|502.62|497.22|502.12|496.72|21
1625962800000|2021-07-11 00:20:00|502.11|496.71|502.07|496.67|502.12|496.72|502.06|496.66|10
1625962810000|2021-07-11 00:20:10|502.08|496.68|502.4|497|502.44|497.04|502.07|496.67|22
1625962820000|2021-07-11 00:20:20|502.39|496.99|502.13|496.73|502.41|497.01|502.11|496.71|21
1625962830000|2021-07-11 00:20:30|502.1|496.7|501.99|496.59|502.14|496.74|501.95|496.55|22
1625962840000|2021-07-11 00:20:40|501.98|496.58|501.8|496.4|501.98|496.58|501.79|496.39|19
1625962850000|2021-07-11 00:20:50|501.82|496.42|501.54|496.14|501.85|496.45|501.54|496.14|27
1625962860000|2021-07-11 00:21:00|501.62|496.22|501.6|496.2|501.72|496.32|501.58|496.18|23
1625962870000|2021-07-11 00:21:10|501.61|496.21|501.5|496.1|501.61|496.21|501.5|496.1|10
1625962880000|2021-07-11 00:21:20|501.42|496.02|501.32|495.92|501.42|496.02|501.27|495.87|12
1625962890000|2021-07-11 00:21:30|501.31|495.91|500.79|495.39|501.31|495.91|500.73|495.33|24
1625962900000|2021-07-11 00:21:40|500.77|495.37|501.09|495.69|501.2|495.8|500.76|495.36|30
1625962910000|2021-07-11 00:21:50|501.1|495.7|501.03|495.63|501.16|495.76|500.95|495.55|22
1625962920000|2021-07-11 00:22:00|501.04|495.64|500.96|495.56|501.04|495.64|500.9|495.5|13
1625962930000|2021-07-11 00:22:10|500.97|495.57|500.9|495.5|500.99|495.59|500.89|495.49|18
1625962940000|2021-07-11 00:22:20|500.89|495.49|500.88|495.48|500.89|495.49|500.87|495.47|7
1625962950000|2021-07-11 00:22:30|500.85|495.45|500.88|495.48|500.88|495.48|500.85|495.45|4
1625962960000|2021-07-11 00:22:40|500.85|495.45|500.61|495.21|500.87|495.47|500.61|495.21|17
1625962970000|2021-07-11 00:22:50|500.62|495.22|500.66|495.26|500.7|495.3|500.62|495.22|16
1625962980000|2021-07-11 00:23:00|500.69|495.29|500.98|495.58|500.98|495.58|500.67|495.27|22
1625962990000|2021-07-11 00:23:10|501.13|495.73|501.29|495.89|501.29|495.89|501.13|495.73|17
1625963000000|2021-07-11 00:23:20|501.28|495.88|500.99|495.59|501.29|495.89|500.99|495.59|19
1625963010000|2021-07-11 00:23:30|500.98|495.58|500.66|495.26|500.98|495.58|500.66|495.26|21
1625963020000|2021-07-11 00:23:40|500.59|495.19|500.46|495.06|500.59|495.19|500.46|495.06|19
1625963030000|2021-07-11 00:23:50|500.47|495.07|500.3|494.9|500.47|495.07|500.28|494.88|16
1625963040000|2021-07-11 00:24:00|500.29|494.89|500.35|494.95|500.38|494.98|500.25|494.85|20
1625963050000|2021-07-11 00:24:10|500.36|494.96|500.24|494.84|500.36|494.96|500.21|494.81|16
1625963060000|2021-07-11 00:24:20|500.23|494.83|500.08|494.68|500.25|494.85|500.08|494.68|21
1625963070000|2021-07-11 00:24:30|500.12|494.72|499.58|494.18|500.13|494.73|499.58|494.18|21
1625963080000|2021-07-11 00:24:40|499.57|494.17|499.84|494.44|499.86|494.46|499.57|494.17|20
1625963090000|2021-07-11 00:24:50|499.83|494.43|499.91|494.51|499.92|494.52|499.83|494.43|11
1625963100000|2021-07-11 00:25:00|499.9|494.5|499.66|494.26|499.9|494.5|499.55|494.15|23
1625963110000|2021-07-11 00:25:10|499.67|494.27|499.71|494.31|499.75|494.35|499.67|494.27|9
1625963120000|2021-07-11 00:25:20|499.7|494.3|499.72|494.32|499.82|494.42|499.66|494.26|24
1625963130000|2021-07-11 00:25:30|499.74|494.34|499.61|494.21|499.74|494.34|499.6|494.2|15
1625963140000|2021-07-11 00:25:40|499.64|494.24|499.47|494.07|499.64|494.24|499.45|494.05|28
1625963150000|2021-07-11 00:25:50|499.48|494.08|499.49|494.09|499.59|494.19|499.38|493.98|23
1625963160000|2021-07-11 00:26:00|499.5|494.1|499.88|494.48|499.96|494.56|499.5|494.1|18
1625963170000|2021-07-11 00:26:10|499.87|494.47|499.71|494.31|499.89|494.49|499.59|494.19|26
1625963180000|2021-07-11 00:26:20|499.74|494.34|499.74|494.34|499.74|494.34|499.6|494.2|18
1625963190000|2021-07-11 00:26:30|499.72|494.32|499.94|494.54|499.94|494.54|499.72|494.32|10
1625963200000|2021-07-11 00:26:40|499.93|494.53|499.84|494.44|499.97|494.57|499.84|494.44|7
1625963210000|2021-07-11 00:26:50|499.82|494.42|499.81|494.41|499.86|494.46|499.81|494.41|14
1625963220000|2021-07-11 00:27:00|499.8|494.4|499.58|494.18|499.8|494.4|499.58|494.18|11
1625963230000|2021-07-11 00:27:10|499.59|494.19|499.67|494.27|499.67|494.27|499.56|494.16|15
1625963240000|2021-07-11 00:27:20|499.69|494.29|499.61|494.21|499.83|494.43|499.6|494.2|26
1625963250000|2021-07-11 00:27:30|499.62|494.22|499.52|494.12|499.64|494.24|499.51|494.11|11
1625963260000|2021-07-11 00:27:40|499.57|494.17|499.49|494.09|499.57|494.17|499.49|494.09|15
1625963270000|2021-07-11 00:27:50|499.48|494.08|499.45|494.05|499.51|494.11|499.45|494.05|12
1625963280000|2021-07-11 00:28:00|499.46|494.06|499.53|494.13|499.54|494.14|499.45|494.05|13
1625963290000|2021-07-11 00:28:10|499.52|494.12|499.54|494.14|499.54|494.14|499.51|494.11|10
1625963300000|2021-07-11 00:28:20|499.55|494.15|499.55|494.15|499.55|494.15|499.46|494.06|11
1625963310000|2021-07-11 00:28:30|499.57|494.17|499.7|494.3|499.71|494.31|499.52|494.12|9
1625963320000|2021-07-11 00:28:40|499.69|494.29|499.73|494.33|499.73|494.33|499.69|494.29|6
1625963330000|2021-07-11 00:28:50|499.72|494.32|499.96|494.56|499.96|494.56|499.72|494.32|13
1625963340000|2021-07-11 00:29:00|499.99|494.59|499.66|494.26|499.99|494.59|499.63|494.23|17
1625963350000|2021-07-11 00:29:10|499.67|494.27|499.63|494.23|499.7|494.3|499.63|494.23|15
1625963360000|2021-07-11 00:29:20|499.6|494.2|499.59|494.19|499.65|494.25|499.59|494.19|14
1625963370000|2021-07-11 00:29:30|499.61|494.21|499.61|494.21|499.61|494.21|499.61|494.21|1
1625963380000|2021-07-11 00:29:40|499.62|494.22|499.67|494.27|499.67|494.27|499.61|494.21|15
1625963390000|2021-07-11 00:29:50|499.68|494.28|499.73|494.33|499.73|494.33|499.61|494.21|16
1625963400000|2021-07-11 00:30:00|499.8|494.4|499.57|494.17|499.8|494.4|499.56|494.16|11
1625963410000|2021-07-11 00:30:10|499.55|494.15|499.57|494.17|499.57|494.17|499.54|494.14|6
1625963420000|2021-07-11 00:30:20|499.49|494.09|499.51|494.11|499.51|494.11|499.48|494.08|11
1625963430000|2021-07-11 00:30:30|499.53|494.13|499.53|494.13|499.53|494.13|499.53|494.13|1
1625963440000|2021-07-11 00:30:40|499.52|494.12|499.53|494.13|499.53|494.13|499.52|494.12|2
1625963450000|2021-07-11 00:30:50|499.52|494.12|499.51|494.11|499.53|494.13|499.51|494.11|5
1625963460000|2021-07-11 00:31:00|499.53|494.13|499.83|494.43|499.86|494.46|499.51|494.11|21
1625963470000|2021-07-11 00:31:10|499.82|494.42|499.82|494.42|499.84|494.44|499.82|494.42|4
1625963480000|2021-07-11 00:31:20|499.84|494.44|499.83|494.43|499.84|494.44|499.82|494.42|9
1625963490000|2021-07-11 00:31:30|499.84|494.44|499.86|494.46|499.86|494.46|499.83|494.43|7
1625963500000|2021-07-11 00:31:40|499.85|494.45|499.86|494.46|499.87|494.47|499.85|494.45|6
1625963510000|2021-07-11 00:31:50|499.87|494.47|499.77|494.37|499.87|494.47|499.75|494.35|9
1625963520000|2021-07-11 00:32:00|499.76|494.36|499.78|494.38|499.8|494.4|499.76|494.36|5
1625963530000|2021-07-11 00:32:10|499.79|494.39|499.79|494.39|499.79|494.39|499.79|494.39|1
1625963540000|2021-07-11 00:32:20|499.78|494.38|499.74|494.34|499.78|494.38|499.74|494.34|9
1625963550000|2021-07-11 00:32:30|499.73|494.33|499.75|494.35|499.75|494.35|499.72|494.32|7
1625963560000|2021-07-11 00:32:40|499.74|494.34|499.74|494.34|499.74|494.34|499.74|494.34|1
1625963570000|2021-07-11 00:32:50|499.73|494.33|499.66|494.26|499.76|494.36|499.65|494.25|5
1625963580000|2021-07-11 00:33:00|499.67|494.27|499.86|494.46|499.86|494.46|499.67|494.27|10
1625963590000|2021-07-11 00:33:10|499.87|494.47|499.9|494.5|499.91|494.51|499.86|494.46|11
1625963600000|2021-07-11 00:33:20|499.85|494.45|499.72|494.32|499.85|494.45|499.7|494.3|9
1625963610000|2021-07-11 00:33:30|499.7|494.3|499.73|494.33|499.73|494.33|499.7|494.3|5
1625963630000|2021-07-11 00:33:50|499.74|494.34|499.74|494.34|499.74|494.34|499.74|494.34|1
1625963650000|2021-07-11 00:34:10|499.75|494.35|499.66|494.26|499.75|494.35|499.66|494.26|8
1625963670000|2021-07-11 00:34:30|499.67|494.27|499.66|494.26|499.67|494.27|499.66|494.26|4
1625963680000|2021-07-11 00:34:40|499.67|494.27|499.69|494.29|499.69|494.29|499.67|494.27|2
1625963700000|2021-07-11 00:35:00|499.67|494.27|499.68|494.28|499.68|494.28|499.67|494.27|2
1625963710000|2021-07-11 00:35:10|499.72|494.32|499.77|494.37|499.79|494.39|499.7|494.3|7
1625963720000|2021-07-11 00:35:20|499.79|494.39|499.78|494.38|499.8|494.4|499.76|494.36|6
1625963730000|2021-07-11 00:35:30|499.79|494.39|499.78|494.38|499.79|494.39|499.77|494.37|4
1625963740000|2021-07-11 00:35:40|499.79|494.39|499.84|494.44|499.84|494.44|499.78|494.38|5
1625963750000|2021-07-11 00:35:50|499.83|494.43|499.91|494.51|499.92|494.52|499.83|494.43|18
1625963760000|2021-07-11 00:36:00|499.92|494.52|499.91|494.51|499.92|494.52|499.91|494.51|2
1625963770000|2021-07-11 00:36:10|499.92|494.52|500.06|494.66|500.06|494.66|499.92|494.52|10
1625963780000|2021-07-11 00:36:20|500.09|494.69|500.49|495.09|500.54|495.14|500.09|494.69|16
1625963790000|2021-07-11 00:36:30|500.5|495.1|500.19|494.79|500.5|495.1|500.19|494.79|12
1625963800000|2021-07-11 00:36:40|500.17|494.77|500.02|494.62|500.18|494.78|499.99|494.59|12
1625963810000|2021-07-11 00:36:50|500.01|494.61|500.03|494.63|500.05|494.65|500.01|494.61|5
1625963820000|2021-07-11 00:37:00|500.04|494.64|499.94|494.54|500.04|494.64|499.92|494.52|10
1625963830000|2021-07-11 00:37:10|499.95|494.55|499.96|494.56|499.96|494.56|499.95|494.55|2
1625963840000|2021-07-11 00:37:20|500.04|494.64|500.06|494.66|500.1|494.7|500.04|494.64|11
1625963850000|2021-07-11 00:37:30|500.04|494.64|500.05|494.65|500.07|494.67|500.03|494.63|13
1625963860000|2021-07-11 00:37:40|500.04|494.64|500.05|494.65|500.05|494.65|500.04|494.64|2
1625963870000|2021-07-11 00:37:50|500.04|494.64|500.09|494.69|500.09|494.69|500.04|494.64|8
1625963880000|2021-07-11 00:38:00|500.13|494.73|500.25|494.85|500.25|494.85|500.13|494.73|10
1625963890000|2021-07-11 00:38:10|500.26|494.86|500.27|494.87|500.27|494.87|500.26|494.86|2
1625963900000|2021-07-11 00:38:20|500.26|494.86|500.08|494.68|500.26|494.86|500.08|494.68|6
1625963910000|2021-07-11 00:38:30|500.09|494.69|500.06|494.66|500.1|494.7|500.06|494.66|7
1625963920000|2021-07-11 00:38:40|500.05|494.65|500.04|494.64|500.05|494.65|500.04|494.64|6
1625963930000|2021-07-11 00:38:50|500.05|494.65|500.05|494.65|500.05|494.65|500.04|494.64|5
1625963940000|2021-07-11 00:39:00|500.04|494.64|500.05|494.65|500.07|494.67|500.04|494.64|9
1625963950000|2021-07-11 00:39:10|500.06|494.66|500.06|494.66|500.11|494.71|500.06|494.66|7
1625963960000|2021-07-11 00:39:20|500.07|494.67|500.09|494.69|500.12|494.72|500.06|494.66|8
1625963970000|2021-07-11 00:39:30|500.12|494.72|500.11|494.71|500.15|494.75|500.1|494.7|13
1625963980000|2021-07-11 00:39:40|500.12|494.72|500.29|494.89|500.29|494.89|500.1|494.7|19
1625963990000|2021-07-11 00:39:50|500.27|494.87|500.25|494.85|500.27|494.87|500.25|494.85|3
1625964000000|2021-07-11 00:40:00|500.24|494.84|500.23|494.83|500.25|494.85|500.23|494.83|6
1625964010000|2021-07-11 00:40:10|500.24|494.84|500.23|494.83|500.24|494.84|500.23|494.83|8
1625964020000|2021-07-11 00:40:20|500.22|494.82|500.24|494.84|500.24|494.84|500.22|494.82|3
1625964030000|2021-07-11 00:40:30|500.22|494.82|500.23|494.83|500.23|494.83|500.21|494.81|5
1625964040000|2021-07-11 00:40:40|500.24|494.84|500.24|494.84|500.24|494.84|500.24|494.84|1
1625964050000|2021-07-11 00:40:50|500.23|494.83|500.37|494.97|500.38|494.98|500.23|494.83|10
1625964060000|2021-07-11 00:41:00|500.38|494.98|500.37|494.97|500.38|494.98|500.36|494.96|4
1625964070000|2021-07-11 00:41:10|500.38|494.98|500.38|494.98|500.38|494.98|500.38|494.98|1
1625964080000|2021-07-11 00:41:20|500.37|494.97|500.36|494.96|500.37|494.97|500.36|494.96|2
1625964090000|2021-07-11 00:41:30|500.37|494.97|500.4|495|500.41|495.01|500.37|494.97|3
1625964100000|2021-07-11 00:41:40|500.39|494.99|500.39|494.99|500.39|494.99|500.38|494.98|5
1625964110000|2021-07-11 00:41:50|500.4|495|500.4|495|500.4|495|500.4|495|1
1625964120000|2021-07-11 00:42:00|500.39|494.99|500.42|495.02|500.42|495.02|500.39|494.99|6
1625964130000|2021-07-11 00:42:10|500.41|495.01|500.46|495.06|500.46|495.06|500.41|495.01|5
1625964140000|2021-07-11 00:42:20|500.45|495.05|500.34|494.94|500.47|495.07|500.34|494.94|8
1625964150000|2021-07-11 00:42:30|500.35|494.95|500.35|494.95|500.35|494.95|500.34|494.94|15
1625964160000|2021-07-11 00:42:40|500.34|494.94|500.21|494.81|500.34|494.94|500.2|494.8|13
1625964170000|2021-07-11 00:42:50|500.22|494.82|500.18|494.78|500.23|494.83|500.18|494.78|5
1625964180000|2021-07-11 00:43:00|500.13|494.73|500.14|494.74|500.17|494.77|500.13|494.73|15
1625964190000|2021-07-11 00:43:10|500.15|494.75|500.12|494.72|500.15|494.75|500.12|494.72|3
1625964200000|2021-07-11 00:43:20|500.11|494.71|500.11|494.71|500.11|494.71|500.11|494.71|1
1625964210000|2021-07-11 00:43:30|500.1|494.7|500.12|494.72|500.12|494.72|500.09|494.69|9
1625964220000|2021-07-11 00:43:40|500.13|494.73|500.16|494.76|500.2|494.8|500.11|494.71|14
1625964230000|2021-07-11 00:43:50|500.17|494.77|500.47|495.07|500.49|495.09|500.17|494.77|12
1625964240000|2021-07-11 00:44:00|500.48|495.08|500.46|495.06|500.51|495.11|500.45|495.05|15
1625964250000|2021-07-11 00:44:10|500.47|495.07|500.42|495.02|500.47|495.07|500.42|495.02|10
1625964260000|2021-07-11 00:44:20|500.41|495.01|500.41|495.01|500.42|495.02|500.41|495.01|3
1625964270000|2021-07-11 00:44:30|500.4|495|500.4|495|500.41|495.01|500.4|495|3
1625964280000|2021-07-11 00:44:40|500.41|495.01|500.39|494.99|500.41|495.01|500.39|494.99|2
1625964290000|2021-07-11 00:44:50|500.4|495|500.39|494.99|500.4|495|500.37|494.97|12
1625964300000|2021-07-11 00:45:00|500.4|495|500.47|495.07|500.48|495.08|500.38|494.98|11
1625964310000|2021-07-11 00:45:10|500.49|495.09|500.94|495.54|500.94|495.54|500.48|495.08|19
1625964320000|2021-07-11 00:45:20|500.93|495.53|500.92|495.52|500.96|495.56|500.89|495.49|21
1625964330000|2021-07-11 00:45:30|500.91|495.51|500.92|495.52|500.94|495.54|500.91|495.51|13
1625964340000|2021-07-11 00:45:40|500.93|495.53|500.93|495.53|500.94|495.54|500.91|495.51|13
1625964350000|2021-07-11 00:45:50|500.95|495.55|501.27|495.87|501.27|495.87|500.94|495.54|20
1625964360000|2021-07-11 00:46:00|501.26|495.86|501.32|495.92|501.32|495.92|501.26|495.86|15
1625964370000|2021-07-11 00:46:10|501.31|495.91|501.43|496.03|501.43|496.03|501.31|495.91|10
1625964380000|2021-07-11 00:46:20|501.44|496.04|501.46|496.06|501.46|496.06|501.41|496.01|7
1625964390000|2021-07-11 00:46:30|501.42|496.02|501.33|495.93|501.43|496.03|501.14|495.74|25
1625964400000|2021-07-11 00:46:40|501.34|495.94|501.4|496|501.4|496|501.34|495.94|12
1625964410000|2021-07-11 00:46:50|501.41|496.01|501.87|496.47|501.87|496.47|501.41|496.01|17
1625964420000|2021-07-11 00:47:00|501.89|496.49|501.7|496.3|501.9|496.5|501.69|496.29|21
1625964430000|2021-07-11 00:47:10|501.69|496.29|501.7|496.3|501.71|496.31|501.68|496.28|9
1625964440000|2021-07-11 00:47:20|501.71|496.31|501.62|496.22|501.71|496.31|501.61|496.21|15
1625964450000|2021-07-11 00:47:30|501.61|496.21|501.57|496.17|501.62|496.22|501.55|496.15|15
1625964460000|2021-07-11 00:47:40|501.58|496.18|501.67|496.27|501.69|496.29|501.57|496.17|12
1625964470000|2021-07-11 00:47:50|501.68|496.28|501.83|496.43|501.83|496.43|501.68|496.28|13
1625964480000|2021-07-11 00:48:00|501.84|496.44|501.93|496.53|501.93|496.53|501.81|496.41|14
1625964490000|2021-07-11 00:48:10|501.99|496.59|502.01|496.61|502.01|496.61|501.97|496.57|13
1625964500000|2021-07-11 00:48:20|502.02|496.62|501.81|496.41|502.03|496.63|501.79|496.39|11
1625964510000|2021-07-11 00:48:30|501.79|496.39|501.97|496.57|501.97|496.57|501.79|496.39|17
1625964520000|2021-07-11 00:48:40|501.98|496.58|501.96|496.56|502.04|496.64|501.94|496.54|25
1625964530000|2021-07-11 00:48:50|501.95|496.55|501.99|496.59|502|496.6|501.94|496.54|10
1625964540000|2021-07-11 00:49:00|501.97|496.57|501.98|496.58|501.99|496.59|501.97|496.57|8
1625964550000|2021-07-11 00:49:10|501.99|496.59|501.91|496.51|501.99|496.59|501.9|496.5|8
1625964560000|2021-07-11 00:49:20|501.92|496.52|501.92|496.52|501.92|496.52|501.9|496.5|6
1625964570000|2021-07-11 00:49:30|501.93|496.53|501.95|496.55|501.95|496.55|501.93|496.53|2
1625964580000|2021-07-11 00:49:40|501.94|496.54|501.94|496.54|501.94|496.54|501.94|496.54|1
1625964590000|2021-07-11 00:49:50|501.95|496.55|501.95|496.55|501.95|496.55|501.95|496.55|1
1625964600000|2021-07-11 00:50:00|501.94|496.54|501.69|496.29|501.94|496.54|501.69|496.29|17
1625964610000|2021-07-11 00:50:10|501.7|496.3|501.76|496.36|501.87|496.47|501.7|496.3|24
1625964620000|2021-07-11 00:50:20|501.75|496.35|501.79|496.39|501.79|496.39|501.75|496.35|4
1625964630000|2021-07-11 00:50:30|501.81|496.41|501.82|496.42|501.82|496.42|501.81|496.41|2
1625964640000|2021-07-11 00:50:40|501.81|496.41|501.82|496.42|501.82|496.42|501.8|496.4|5
1625964650000|2021-07-11 00:50:50|501.78|496.38|501.65|496.25|501.83|496.43|501.65|496.25|18
1625964660000|2021-07-11 00:51:00|501.66|496.26|501.62|496.22|501.67|496.27|501.62|496.22|10
1625964670000|2021-07-11 00:51:10|501.64|496.24|501.58|496.18|501.64|496.24|501.58|496.18|11
1625964680000|2021-07-11 00:51:20|501.6|496.2|501.55|496.15|501.6|496.2|501.55|496.15|5
1625964690000|2021-07-11 00:51:30|501.61|496.21|501.64|496.24|501.64|496.24|501.6|496.2|5
1625964700000|2021-07-11 00:51:40|501.68|496.28|501.78|496.38|501.78|496.38|501.64|496.24|17
1625964710000|2021-07-11 00:51:50|501.77|496.37|501.8|496.4|501.83|496.43|501.73|496.33|18
1625964720000|2021-07-11 00:52:00|501.81|496.41|502.01|496.61|502.01|496.61|501.81|496.41|21
1625964730000|2021-07-11 00:52:10|502|496.6|501.96|496.56|502|496.6|501.96|496.56|19
1625964740000|2021-07-11 00:52:20|501.98|496.58|501.97|496.57|502|496.6|501.97|496.57|6
1625964750000|2021-07-11 00:52:30|501.98|496.58|502.03|496.63|502.04|496.64|501.98|496.58|10
1625964760000|2021-07-11 00:52:40|502.02|496.62|502.01|496.61|502.03|496.63|502|496.6|9
1625964770000|2021-07-11 00:52:50|502.02|496.62|502.28|496.88|502.28|496.88|502.01|496.61|11
1625964780000|2021-07-11 00:53:00|502.29|496.89|502.13|496.73|502.3|496.9|502.13|496.73|16
1625964790000|2021-07-11 00:53:10|502.12|496.72|502|496.6|502.13|496.73|502|496.6|24
1625964800000|2021-07-11 00:53:20|502.01|496.61|501.74|496.34|502.01|496.61|501.74|496.34|18
1625964810000|2021-07-11 00:53:30|501.73|496.33|501.68|496.28|501.73|496.33|501.66|496.26|10
1625964820000|2021-07-11 00:53:40|501.67|496.27|501.7|496.3|501.71|496.31|501.67|496.27|9
1625964830000|2021-07-11 00:53:50|501.69|496.29|501.7|496.3|501.75|496.35|501.58|496.18|21
1625964840000|2021-07-11 00:54:00|501.79|496.39|502.01|496.61|502.05|496.65|501.79|496.39|16
1625964850000|2021-07-11 00:54:10|502|496.6|502.01|496.61|502.01|496.61|502|496.6|6
1625964860000|2021-07-11 00:54:20|501.97|496.57|502|496.6|502|496.6|501.96|496.56|13
1625964870000|2021-07-11 00:54:30|502.01|496.61|501.93|496.53|502.01|496.61|501.92|496.52|13
1625964880000|2021-07-11 00:54:40|501.94|496.54|501.92|496.52|501.94|496.54|501.92|496.52|3
1625964890000|2021-07-11 00:54:50|501.91|496.51|501.67|496.27|501.91|496.51|501.67|496.27|11
1625964900000|2021-07-11 00:55:00|501.63|496.23|501.64|496.24|501.66|496.26|501.63|496.23|8
1625964910000|2021-07-11 00:55:10|501.66|496.26|501.63|496.23|501.66|496.26|501.62|496.22|18
1625964920000|2021-07-11 00:55:20|501.65|496.25|501.76|496.36|501.76|496.36|501.64|496.24|10
1625964930000|2021-07-11 00:55:30|501.79|496.39|501.73|496.33|501.83|496.43|501.72|496.32|16
1625964940000|2021-07-11 00:55:40|501.74|496.34|501.78|496.38|501.81|496.41|501.74|496.34|14
1625964950000|2021-07-11 00:55:50|501.79|496.39|501.8|496.4|501.81|496.41|501.78|496.38|6
1625964960000|2021-07-11 00:56:00|501.81|496.41|501.76|496.36|501.83|496.43|501.76|496.36|12
1625964970000|2021-07-11 00:56:10|501.75|496.35|501.77|496.37|501.77|496.37|501.74|496.34|5
1625964980000|2021-07-11 00:56:20|501.8|496.4|501.78|496.38|501.81|496.41|501.78|496.38|6
1625964990000|2021-07-11 00:56:30|501.79|496.39|501.78|496.38|501.79|496.39|501.75|496.35|9
1625965000000|2021-07-11 00:56:40|501.77|496.37|501.77|496.37|501.78|496.38|501.76|496.36|11
1625965010000|2021-07-11 00:56:50|501.76|496.36|501.77|496.37|501.77|496.37|501.76|496.36|6
1625965020000|2021-07-11 00:57:00|501.76|496.36|501.77|496.37|501.77|496.37|501.76|496.36|2
1625965030000|2021-07-11 00:57:10|501.76|496.36|501.77|496.37|501.77|496.37|501.76|496.36|2
1625965040000|2021-07-11 00:57:20|501.76|496.36|501.73|496.33|501.76|496.36|501.71|496.31|13
1625965050000|2021-07-11 00:57:30|501.72|496.32|501.71|496.31|501.74|496.34|501.71|496.31|14
1625965060000|2021-07-11 00:57:40|501.7|496.3|501.7|496.3|501.72|496.32|501.7|496.3|12
1625965070000|2021-07-11 00:57:50|501.59|496.19|501.41|496.01|501.59|496.19|501.41|496.01|7
1625965080000|2021-07-11 00:58:00|501.44|496.04|501.42|496.02|501.44|496.04|501.41|496.01|6
1625965090000|2021-07-11 00:58:10|501.43|496.03|501.24|495.84|501.44|496.04|501.24|495.84|17
1625965100000|2021-07-11 00:58:20|501.25|495.85|501.22|495.82|501.25|495.85|501.2|495.8|16
1625965110000|2021-07-11 00:58:30|501.23|495.83|501.21|495.81|501.23|495.83|501.2|495.8|10
1625965120000|2021-07-11 00:58:40|501.22|495.82|501.23|495.83|501.23|495.83|501.22|495.82|6
1625965130000|2021-07-11 00:58:50|501.21|495.81|501.15|495.75|501.21|495.81|501.12|495.72|9
1625965140000|2021-07-11 00:59:00|501.14|495.74|501.13|495.73|501.14|495.74|501.13|495.73|2
1625965150000|2021-07-11 00:59:10|501.12|495.72|501.14|495.74|501.15|495.75|501.12|495.72|7
1625965160000|2021-07-11 00:59:20|501.15|495.75|501.16|495.76|501.16|495.76|501.14|495.74|4
1625965170000|2021-07-11 00:59:30|501.17|495.77|501.44|496.04|501.44|496.04|501.17|495.77|16
1625965180000|2021-07-11 00:59:40|501.45|496.05|501.44|496.04|501.45|496.05|501.44|496.04|4
1625965190000|2021-07-11 00:59:50|501.45|496.05|501.45|496.05|501.45|496.05|501.44|496.04|3
1625965200000|2021-07-11 01:00:00|501.46|496.06|501.88|496.48|501.9|496.5|501.46|496.06|16
1625965210000|2021-07-11 01:00:10|501.89|496.49|502.13|496.73|502.13|496.73|501.85|496.45|16
1625965220000|2021-07-11 01:00:20|502.14|496.74|502.17|496.77|502.17|496.77|502.14|496.74|3
1625965230000|2021-07-11 01:00:30|502.18|496.78|502.29|496.89|502.29|496.89|502.18|496.78|8
1625965240000|2021-07-11 01:00:40|502.27|496.87|502.17|496.77|502.29|496.89|502.17|496.77|10
1625965250000|2021-07-11 01:00:50|502.15|496.75|501.93|496.53|502.15|496.75|501.92|496.52|10
1625965260000|2021-07-11 01:01:00|501.94|496.54|502.01|496.61|502.01|496.61|501.94|496.54|14
1625965270000|2021-07-11 01:01:10|502.02|496.62|501.94|496.54|502.11|496.71|501.94|496.54|16
1625965280000|2021-07-11 01:01:20|501.93|496.53|501.52|496.12|501.93|496.53|501.52|496.12|15
1625965290000|2021-07-11 01:01:30|501.53|496.13|501.71|496.31|501.76|496.36|501.52|496.12|13
1625965300000|2021-07-11 01:01:40|501.7|496.3|501.64|496.24|501.7|496.3|501.63|496.23|10
1625965310000|2021-07-11 01:01:50|501.66|496.26|501.67|496.27|501.68|496.28|501.65|496.25|7
1625965320000|2021-07-11 01:02:00|501.73|496.33|501.73|496.33|501.76|496.36|501.72|496.32|10
1625965330000|2021-07-11 01:02:10|501.71|496.31|501.72|496.32|501.72|496.32|501.71|496.31|2
1625965340000|2021-07-11 01:02:20|501.73|496.33|502.02|496.62|502.02|496.62|501.73|496.33|14
1625965350000|2021-07-11 01:02:30|502.03|496.63|502.02|496.62|502.03|496.63|501.98|496.58|12
1625965360000|2021-07-11 01:02:40|502.01|496.61|502.01|496.61|502.02|496.62|502.01|496.61|9
1625965370000|2021-07-11 01:02:50|502.02|496.62|502|496.6|502.02|496.62|501.99|496.59|13
1625965380000|2021-07-11 01:03:00|501.98|496.58|501.98|496.58|501.98|496.58|501.97|496.57|3
1625965390000|2021-07-11 01:03:10|501.99|496.59|502.29|496.89|502.3|496.9|501.99|496.59|17
1625965400000|2021-07-11 01:03:20|502.3|496.9|502.4|497|502.4|497|502.3|496.9|12
1625965410000|2021-07-11 01:03:30|502.41|497.01|502.46|497.06|502.47|497.07|502.41|497.01|8
1625965420000|2021-07-11 01:03:40|502.45|497.05|502.31|496.91|502.47|497.07|502.3|496.9|11
1625965430000|2021-07-11 01:03:50|502.29|496.89|502.19|496.79|502.29|496.89|502.18|496.78|12
1625965440000|2021-07-11 01:04:00|502.18|496.78|502.02|496.62|502.2|496.8|502.02|496.62|15
1625965450000|2021-07-11 01:04:10|502.03|496.63|501.78|496.38|502.03|496.63|501.75|496.35|16
1625965460000|2021-07-11 01:04:20|501.75|496.35|501.79|496.39|501.79|496.39|501.75|496.35|3
1625965470000|2021-07-11 01:04:30|501.8|496.4|501.79|496.39|501.83|496.43|501.78|496.38|10
1625965480000|2021-07-11 01:04:40|501.78|496.38|501.77|496.37|501.81|496.41|501.74|496.34|9
1625965490000|2021-07-11 01:04:50|501.78|496.38|501.88|496.48|501.91|496.51|501.77|496.37|11
1625965500000|2021-07-11 01:05:00|501.87|496.47|501.8|496.4|501.87|496.47|501.79|496.39|15
1625965510000|2021-07-11 01:05:10|501.81|496.41|501.52|496.12|501.81|496.41|501.52|496.12|11
1625965530000|2021-07-11 01:05:30|501.51|496.11|501.38|495.98|501.53|496.13|501.36|495.96|13
1625965540000|2021-07-11 01:05:40|501.37|495.97|501.32|495.92|501.37|495.97|501.31|495.91|8
1625965550000|2021-07-11 01:05:50|501.33|495.93|501.09|495.69|501.34|495.94|501.05|495.65|17
1625965560000|2021-07-11 01:06:00|501.12|495.72|501.03|495.63|501.19|495.79|501.03|495.63|19
1625965570000|2021-07-11 01:06:10|501.05|495.65|500.91|495.51|501.05|495.65|500.88|495.48|12
1625965580000|2021-07-11 01:06:20|500.92|495.52|500.97|495.57|500.97|495.57|500.74|495.34|20
1625965590000|2021-07-11 01:06:30|501.02|495.62|501.12|495.72|501.13|495.73|501.02|495.62|9
1625965600000|2021-07-11 01:06:40|501.1|495.7|501.07|495.67|501.11|495.71|501.07|495.67|8
1625965610000|2021-07-11 01:06:50|501.06|495.66|501.07|495.67|501.07|495.67|501.06|495.66|8
1625965620000|2021-07-11 01:07:00|501.09|495.69|501.07|495.67|501.09|495.69|501.06|495.66|7
1625965630000|2021-07-11 01:07:10|501.08|495.68|501.38|495.98|501.38|495.98|501.08|495.68|15
1625965640000|2021-07-11 01:07:20|501.39|495.99|501.41|496.01|501.41|496.01|501.39|495.99|5
1625965650000|2021-07-11 01:07:30|501.42|496.02|501.38|495.98|501.44|496.04|501.38|495.98|4
1625965660000|2021-07-11 01:07:40|501.39|495.99|501.43|496.03|501.44|496.04|501.39|495.99|9
1625965670000|2021-07-11 01:07:50|501.44|496.04|501.49|496.09|501.49|496.09|501.43|496.03|10
1625965680000|2021-07-11 01:08:00|501.5|496.1|501.56|496.16|501.56|496.16|501.5|496.1|6
1625965690000|2021-07-11 01:08:10|501.57|496.17|501.59|496.19|501.59|496.19|501.56|496.16|6
1625965700000|2021-07-11 01:08:20|501.55|496.15|501.55|496.15|501.6|496.2|501.55|496.15|7
1625965710000|2021-07-11 01:08:30|501.57|496.17|501.37|495.97|501.57|496.17|501.36|495.96|13
1625965720000|2021-07-11 01:08:40|501.36|495.96|501.25|495.85|501.39|495.99|501.25|495.85|11
1625965730000|2021-07-11 01:08:50|501.26|495.86|501.22|495.82|501.27|495.87|501.21|495.81|8
1625965740000|2021-07-11 01:09:00|501.21|495.81|501.22|495.82|501.23|495.83|501.21|495.81|7
1625965750000|2021-07-11 01:09:10|501.21|495.81|501.19|495.79|501.22|495.82|501.19|495.79|4
1625965760000|2021-07-11 01:09:20|501.18|495.78|501.31|495.91|501.31|495.91|501.16|495.76|12
1625965770000|2021-07-11 01:09:30|501.33|495.93|501.34|495.94|501.34|495.94|501.28|495.88|13
1625965780000|2021-07-11 01:09:40|501.33|495.93|501.34|495.94|501.35|495.95|501.33|495.93|6
1625965790000|2021-07-11 01:09:50|501.33|495.93|501.33|495.93|501.35|495.95|501.32|495.92|8
1625965800000|2021-07-11 01:10:00|501.32|495.92|501.03|495.63|501.32|495.92|501.03|495.63|17
1625965810000|2021-07-11 01:10:10|501.04|495.64|501.27|495.87|501.27|495.87|501.04|495.64|13
1625965820000|2021-07-11 01:10:20|501.26|495.86|501.29|495.89|501.29|495.89|501.26|495.86|6
1625965830000|2021-07-11 01:10:30|501.3|495.9|501.3|495.9|501.32|495.92|501.28|495.88|15
1625965840000|2021-07-11 01:10:40|501.29|495.89|501.32|495.92|501.32|495.92|501.29|495.89|4
1625965850000|2021-07-11 01:10:50|501.31|495.91|501.3|495.9|501.33|495.93|501.3|495.9|10
1625965860000|2021-07-11 01:11:00|501.29|495.89|501.31|495.91|501.31|495.91|501.26|495.86|18
1625965870000|2021-07-11 01:11:10|501.33|495.93|501.32|495.92|501.33|495.93|501.31|495.91|12
1625965880000|2021-07-11 01:11:20|501.31|495.91|501.32|495.92|501.33|495.93|501.31|495.91|8
1625965890000|2021-07-11 01:11:30|501.33|495.93|501.32|495.92|501.33|495.93|501.31|495.91|8
1625965900000|2021-07-11 01:11:40|501.33|495.93|501.32|495.92|501.33|495.93|501.31|495.91|9
1625965910000|2021-07-11 01:11:50|501.31|495.91|501.32|495.92|501.32|495.92|501.31|495.91|4
1625965920000|2021-07-11 01:12:00|501.31|495.91|501.24|495.84|501.32|495.92|501.24|495.84|11
1625965930000|2021-07-11 01:12:10|501.19|495.79|501.1|495.7|501.19|495.79|501.1|495.7|5
1625965940000|2021-07-11 01:12:20|501.08|495.68|501.27|495.87|501.29|495.89|501.08|495.68|13
1625965950000|2021-07-11 01:12:30|501.26|495.86|501.3|495.9|501.3|495.9|501.26|495.86|11
1625965960000|2021-07-11 01:12:40|501.31|495.91|501.43|496.03|501.43|496.03|501.3|495.9|9
1625965970000|2021-07-11 01:12:50|501.44|496.04|501.44|496.04|501.44|496.04|501.44|496.04|1
1625965980000|2021-07-11 01:13:00|501.5|496.1|501.56|496.16|501.56|496.16|501.5|496.1|15
1625965990000|2021-07-11 01:13:10|501.57|496.17|501.59|496.19|501.59|496.19|501.57|496.17|7
1625966000000|2021-07-11 01:13:20|501.58|496.18|501.48|496.08|501.59|496.19|501.48|496.08|14
1625966010000|2021-07-11 01:13:30|501.45|496.05|501.57|496.17|501.57|496.17|501.44|496.04|18
1625966020000|2021-07-11 01:13:40|501.58|496.18|501.6|496.2|501.6|496.2|501.58|496.18|5
1625966030000|2021-07-11 01:13:50|501.59|496.19|501.55|496.15|501.6|496.2|501.55|496.15|19
1625966040000|2021-07-11 01:14:00|501.56|496.16|501.57|496.17|501.57|496.17|501.55|496.15|6
1625966050000|2021-07-11 01:14:10|501.58|496.18|501.4|496|501.58|496.18|501.4|496|16
1625966060000|2021-07-11 01:14:20|501.39|495.99|501.51|496.11|501.51|496.11|501.39|495.99|4
1625966070000|2021-07-11 01:14:30|501.52|496.12|501.46|496.06|501.55|496.15|501.46|496.06|15
1625966080000|2021-07-11 01:14:40|501.45|496.05|501.45|496.05|501.46|496.06|501.44|496.04|9
1625966090000|2021-07-11 01:14:50|501.46|496.06|501.44|496.04|501.46|496.06|501.42|496.02|6
1625966100000|2021-07-11 01:15:00|501.45|496.05|501.43|496.03|501.47|496.07|501.43|496.03|11
1625966110000|2021-07-11 01:15:10|501.44|496.04|501.56|496.16|501.57|496.17|501.43|496.03|15
1625966120000|2021-07-11 01:15:20|501.57|496.17|501.66|496.26|501.66|496.26|501.57|496.17|8
1625966130000|2021-07-11 01:15:30|501.64|496.24|501.67|496.27|501.69|496.29|501.64|496.24|8
1625966140000|2021-07-11 01:15:40|501.68|496.28|501.56|496.16|501.68|496.28|501.55|496.15|13
1625966150000|2021-07-11 01:15:50|501.57|496.17|501.58|496.18|501.58|496.18|501.57|496.17|16
1625966160000|2021-07-11 01:16:00|501.59|496.19|501.6|496.2|501.6|496.2|501.58|496.18|8
1625966170000|2021-07-11 01:16:10|501.61|496.21|501.6|496.2|501.61|496.21|501.6|496.2|2
1625966180000|2021-07-11 01:16:20|501.61|496.21|501.53|496.13|501.61|496.21|501.51|496.11|12
1625966190000|2021-07-11 01:16:30|501.52|496.12|501.55|496.15|501.55|496.15|501.51|496.11|7
1625966200000|2021-07-11 01:16:40|501.58|496.18|501.64|496.24|501.66|496.26|501.58|496.18|15
1625966210000|2021-07-11 01:16:50|501.66|496.26|501.64|496.24|501.66|496.26|501.62|496.22|11
1625966220000|2021-07-11 01:17:00|501.65|496.25|501.64|496.24|501.66|496.26|501.62|496.22|11
1625966230000|2021-07-11 01:17:10|501.63|496.23|501.66|496.26|501.67|496.27|501.62|496.22|14
1625966240000|2021-07-11 01:17:20|501.67|496.27|501.76|496.36|501.76|496.36|501.67|496.27|10
1625966250000|2021-07-11 01:17:30|501.77|496.37|501.77|496.37|501.77|496.37|501.75|496.35|5
1625966260000|2021-07-11 01:17:40|501.75|496.35|501.69|496.29|501.75|496.35|501.66|496.26|8
1625966270000|2021-07-11 01:17:50|501.68|496.28|501.63|496.23|501.68|496.28|501.63|496.23|8
1625966280000|2021-07-11 01:18:00|501.64|496.24|501.61|496.21|501.64|496.24|501.61|496.21|7
1625966290000|2021-07-11 01:18:10|501.6|496.2|501.61|496.21|501.61|496.21|501.6|496.2|2
1625966300000|2021-07-11 01:18:20|501.6|496.2|501.6|496.2|501.61|496.21|501.6|496.2|3
1625966320000|2021-07-11 01:18:40|501.59|496.19|501.22|495.82|501.59|496.19|501.08|495.68|20
1625966330000|2021-07-11 01:18:50|501.23|495.83|501.33|495.93|501.35|495.95|501.23|495.83|19
1625966340000|2021-07-11 01:19:00|501.29|495.89|501.32|495.92|501.34|495.94|501.29|495.89|8
1625966350000|2021-07-11 01:19:10|501.33|495.93|501.1|495.7|501.33|495.93|501.1|495.7|21
1625966360000|2021-07-11 01:19:20|501.08|495.68|501|495.6|501.09|495.69|500.99|495.59|12
1625966370000|2021-07-11 01:19:30|500.99|495.59|501.08|495.68|501.27|495.87|500.99|495.59|24
1625966380000|2021-07-11 01:19:40|501.07|495.67|501.08|495.68|501.1|495.7|501.07|495.67|17
1625966390000|2021-07-11 01:19:50|501.09|495.69|501.08|495.68|501.09|495.69|501.07|495.67|4
1625966400000|2021-07-11 01:20:00|501.09|495.69|501.1|495.7|501.1|495.7|501.09|495.69|4
1625966410000|2021-07-11 01:20:10|501.11|495.71|501.27|495.87|501.29|495.89|501.08|495.68|16
1625966420000|2021-07-11 01:20:20|501.26|495.86|501.49|496.09|501.49|496.09|501.24|495.84|21
1625966430000|2021-07-11 01:20:30|501.48|496.08|501.55|496.15|501.55|496.15|501.47|496.07|10
1625966440000|2021-07-11 01:20:40|501.54|496.14|501.84|496.44|501.84|496.44|501.54|496.14|18
1625966450000|2021-07-11 01:20:50|501.83|496.43|501.99|496.59|501.99|496.59|501.83|496.43|10
1625966460000|2021-07-11 01:21:00|502|496.6|502|496.6|502.01|496.61|501.99|496.59|4
1625966470000|2021-07-11 01:21:10|502.01|496.61|502.06|496.66|502.06|496.66|501.98|496.58|9
1625966480000|2021-07-11 01:21:20|502.07|496.67|502.35|496.95|502.35|496.95|502.07|496.67|14
1625966490000|2021-07-11 01:21:30|502.34|496.94|502.41|497.01|502.41|497.01|502.34|496.94|5
1625966500000|2021-07-11 01:21:40|502.4|497|502.4|497|502.42|497.02|502.38|496.98|6
1625966510000|2021-07-11 01:21:50|502.41|497.01|502.42|497.02|502.42|497.02|502.38|496.98|7
1625966520000|2021-07-11 01:22:00|502.41|497.01|502.41|497.01|502.41|497.01|502.39|496.99|14
1625966530000|2021-07-11 01:22:10|502.4|497|502.34|496.94|502.41|497.01|502.31|496.91|18
1625966540000|2021-07-11 01:22:20|502.35|496.95|502.35|496.95|502.36|496.96|502.34|496.94|13
1625966550000|2021-07-11 01:22:30|502.34|496.94|502.36|496.96|502.4|497|502.34|496.94|16
1625966560000|2021-07-11 01:22:40|502.38|496.98|502.39|496.99|502.4|497|502.36|496.96|16
1625966570000|2021-07-11 01:22:50|502.38|496.98|502.37|496.97|502.39|496.99|502.36|496.96|15
1625966580000|2021-07-11 01:23:00|502.4|497|502.45|497.05|502.45|497.05|502.39|496.99|8
1625966590000|2021-07-11 01:23:10|502.46|497.06|502.4|497|502.47|497.07|502.39|496.99|12
1625966600000|2021-07-11 01:23:20|502.39|496.99|502.4|497|502.4|497|502.39|496.99|4
1625966610000|2021-07-11 01:23:30|502.39|496.99|502.4|497|502.4|497|502.39|496.99|2
1625966620000|2021-07-11 01:23:40|502.39|496.99|502.41|497.01|502.41|497.01|502.39|496.99|3
1625966630000|2021-07-11 01:23:50|502.42|497.02|502.66|497.26|502.68|497.28|502.42|497.02|8
1625966640000|2021-07-11 01:24:00|502.63|497.23|502.12|496.72|502.63|497.23|502.11|496.71|21
1625966650000|2021-07-11 01:24:10|502.13|496.73|501.93|496.53|502.13|496.73|501.89|496.49|13
1625966660000|2021-07-11 01:24:20|501.94|496.54|502.1|496.7|502.1|496.7|501.93|496.53|20
1625966670000|2021-07-11 01:24:30|502.09|496.69|502.15|496.75|502.16|496.76|502.09|496.69|10
1625966680000|2021-07-11 01:24:40|502.19|496.79|502.28|496.88|502.29|496.89|502.19|496.79|13
1625966690000|2021-07-11 01:24:50|502.29|496.89|502.27|496.87|502.29|496.89|502.27|496.87|5
1625966700000|2021-07-11 01:25:00|502.26|496.86|502.41|497.01|502.41|497.01|502.26|496.86|15
1625966710000|2021-07-11 01:25:10|502.46|497.06|502.56|497.16|502.57|497.17|502.46|497.06|7
1625966720000|2021-07-11 01:25:20|502.55|497.15|502.62|497.22|502.63|497.23|502.55|497.15|14
1625966730000|2021-07-11 01:25:30|502.63|497.23|502.63|497.23|502.66|497.26|502.63|497.23|8
1625966740000|2021-07-11 01:25:40|502.61|497.21|502.84|497.44|502.85|497.45|502.61|497.21|14
1625966750000|2021-07-11 01:25:50|502.87|497.47|502.93|497.53|502.94|497.54|502.87|497.47|11
1625966760000|2021-07-11 01:26:00|502.95|497.55|503.02|497.62|503.02|497.62|502.95|497.55|8
1625966770000|2021-07-11 01:26:10|503.1|497.7|503.09|497.69|503.1|497.7|503.09|497.69|2
1625966780000|2021-07-11 01:26:20|503.08|497.68|503.09|497.69|503.11|497.71|503.07|497.67|18
1625966790000|2021-07-11 01:26:30|503.07|497.67|503.31|497.91|503.32|497.92|503.07|497.67|17
1625966800000|2021-07-11 01:26:40|503.33|497.93|503.16|497.76|503.34|497.94|503.16|497.76|11
1625966810000|2021-07-11 01:26:50|503.17|497.77|503.22|497.82|503.22|497.82|503.14|497.74|18
1625966820000|2021-07-11 01:27:00|503.21|497.81|503.21|497.81|503.22|497.82|503.14|497.74|7
1625966830000|2021-07-11 01:27:10|503.18|497.78|503.21|497.81|503.23|497.83|503.18|497.78|8
1625966840000|2021-07-11 01:27:20|503.19|497.79|503.2|497.8|503.21|497.81|503.18|497.78|8
1625966850000|2021-07-11 01:27:30|503.21|497.81|503.2|497.8|503.21|497.81|503.19|497.79|10
1625966860000|2021-07-11 01:27:40|503.21|497.81|503.23|497.83|503.23|497.83|503.2|497.8|9
1625966870000|2021-07-11 01:27:50|503.24|497.84|503.21|497.81|503.24|497.84|503.21|497.81|6
1625966880000|2021-07-11 01:28:00|503.22|497.82|503.4|498|503.46|498.06|503.22|497.82|17
1625966890000|2021-07-11 01:28:10|503.41|498.01|503.44|498.04|503.44|498.04|503.2|497.8|23
1625966900000|2021-07-11 01:28:20|503.45|498.05|503.46|498.06|503.46|498.06|503.45|498.05|4
1625966910000|2021-07-11 01:28:30|503.45|498.05|503.54|498.14|503.54|498.14|503.45|498.05|4
1625966920000|2021-07-11 01:28:40|503.53|498.13|503.54|498.14|503.58|498.18|503.53|498.13|8
1625966940000|2021-07-11 01:29:00|503.57|498.17|503.65|498.25|503.66|498.26|503.57|498.17|6
1625966950000|2021-07-11 01:29:10|503.66|498.26|503.65|498.25|503.66|498.26|503.64|498.24|14
1625966960000|2021-07-11 01:29:20|503.64|498.24|503.64|498.24|503.66|498.26|503.64|498.24|7
1625966970000|2021-07-11 01:29:30|503.67|498.27|503.64|498.24|503.67|498.27|503.62|498.22|11
1625966980000|2021-07-11 01:29:40|503.65|498.25|503.41|498.01|503.65|498.25|503.4|498|14
1625966990000|2021-07-11 01:29:50|503.42|498.02|503.48|498.08|503.49|498.09|503.42|498.02|8
1625967000000|2021-07-11 01:30:00|503.47|498.07|503.68|498.28|503.68|498.28|503.47|498.07|11
1625967010000|2021-07-11 01:30:10|503.73|498.33|503.62|498.22|503.73|498.33|503.62|498.22|12
1625967020000|2021-07-11 01:30:20|503.63|498.23|503.32|497.92|503.63|498.23|503.32|497.92|13
1625967030000|2021-07-11 01:30:30|503.33|497.93|503.33|497.93|503.33|497.93|503.32|497.92|3
1625967040000|2021-07-11 01:30:40|503.32|497.92|503.22|497.82|503.32|497.92|503.22|497.82|8
1625967050000|2021-07-11 01:30:50|503.21|497.81|502.95|497.55|503.21|497.81|502.95|497.55|12
1625967060000|2021-07-11 01:31:00|502.93|497.53|502.95|497.55|502.95|497.55|502.93|497.53|5
1625967070000|2021-07-11 01:31:10|502.94|497.54|502.89|497.49|502.96|497.56|502.89|497.49|13
1625967080000|2021-07-11 01:31:20|502.88|497.48|502.82|497.42|502.88|497.48|502.82|497.42|9
1625967090000|2021-07-11 01:31:30|502.81|497.41|502.77|497.37|502.81|497.41|502.77|497.37|8
1625967100000|2021-07-11 01:31:40|502.78|497.38|502.53|497.13|502.78|497.38|502.52|497.12|12
1625967110000|2021-07-11 01:31:50|502.57|497.17|502.38|496.98|502.57|497.17|502.38|496.98|16
1625967120000|2021-07-11 01:32:00|502.42|497.02|502.56|497.16|502.58|497.18|502.42|497.02|9
1625967130000|2021-07-11 01:32:10|502.57|497.17|502.61|497.21|502.61|497.21|502.57|497.17|11
1625967140000|2021-07-11 01:32:20|502.62|497.22|502.67|497.27|502.67|497.27|502.62|497.22|12
1625967150000|2021-07-11 01:32:30|502.69|497.29|502.44|497.04|502.69|497.29|502.44|497.04|12
1625967160000|2021-07-11 01:32:40|502.43|497.03|502.45|497.05|502.47|497.07|502.43|497.03|13
1625967170000|2021-07-11 01:32:50|502.47|497.07|502.5|497.1|502.5|497.1|502.46|497.06|10
1625967180000|2021-07-11 01:33:00|502.49|497.09|502.49|497.09|502.51|497.11|502.48|497.08|14
1625967190000|2021-07-11 01:33:10|502.47|497.07|502.72|497.32|502.72|497.32|502.47|497.07|19
1625967200000|2021-07-11 01:33:20|502.73|497.33|502.78|497.38|502.78|497.38|502.73|497.33|10
1625967210000|2021-07-11 01:33:30|502.79|497.39|503.03|497.63|503.03|497.63|502.79|497.39|19
1625967220000|2021-07-11 01:33:40|503.02|497.62|502.97|497.57|503.03|497.63|502.95|497.55|10
1625967230000|2021-07-11 01:33:50|502.94|497.54|502.94|497.54|502.95|497.55|502.93|497.53|4
1625967240000|2021-07-11 01:34:00|502.95|497.55|502.93|497.53|502.96|497.56|502.92|497.52|8
1625967250000|2021-07-11 01:34:10|502.9|497.5|502.58|497.18|502.9|497.5|502.58|497.18|16
1625967260000|2021-07-11 01:34:20|502.59|497.19|502.58|497.18|502.59|497.19|502.58|497.18|4
1625967280000|2021-07-11 01:34:40|502.59|497.19|502.63|497.23|502.66|497.26|502.59|497.19|7
1625967290000|2021-07-11 01:34:50|502.62|497.22|502.58|497.18|502.62|497.22|502.57|497.17|6
1625967300000|2021-07-11 01:35:00|502.59|497.19|502.46|497.06|502.59|497.19|502.41|497.01|6
1625967310000|2021-07-11 01:35:10|502.45|497.05|502.6|497.2|502.6|497.2|502.45|497.05|7
1625967320000|2021-07-11 01:35:20|502.61|497.21|502.62|497.22|502.62|497.22|502.61|497.21|4
1625967330000|2021-07-11 01:35:30|502.65|497.25|503.02|497.62|503.04|497.64|502.65|497.25|12
1625967340000|2021-07-11 01:35:40|503.03|497.63|503.02|497.62|503.04|497.64|503.01|497.61|9
1625967350000|2021-07-11 01:35:50|503.01|497.61|503.01|497.61|503.03|497.63|503|497.6|14
1625967360000|2021-07-11 01:36:00|503.03|497.63|503.08|497.68|503.08|497.68|503|497.6|6
1625967370000|2021-07-11 01:36:10|503.07|497.67|503.03|497.63|503.07|497.67|503.03|497.63|3
1625967380000|2021-07-11 01:36:20|503.04|497.64|503.09|497.69|503.1|497.7|503.04|497.64|6
1625967390000|2021-07-11 01:36:30|503.1|497.7|503.13|497.73|503.13|497.73|503.1|497.7|2
1625967400000|2021-07-11 01:36:40|503.14|497.74|503.23|497.83|503.33|497.93|503.14|497.74|10
1625967410000|2021-07-11 01:36:50|503.22|497.82|503.23|497.83|503.24|497.84|503.22|497.82|11
1625967420000|2021-07-11 01:37:00|503.21|497.81|503.23|497.83|503.23|497.83|503.21|497.81|4
1625967430000|2021-07-11 01:37:10|503.26|497.86|503.25|497.85|503.36|497.96|503.24|497.84|9
1625967440000|2021-07-11 01:37:20|503.26|497.86|503.16|497.76|503.27|497.87|503.16|497.76|6
1625967450000|2021-07-11 01:37:30|503.17|497.77|503.19|497.79|503.19|497.79|503.17|497.77|3
1625967460000|2021-07-11 01:37:40|503.18|497.78|503.18|497.78|503.19|497.79|503.17|497.77|5
1625967470000|2021-07-11 01:37:50|503.17|497.77|503.19|497.79|503.19|497.79|503.15|497.75|4
1625967480000|2021-07-11 01:38:00|503.16|497.76|503.31|497.91|503.31|497.91|503.16|497.76|15
1625967490000|2021-07-11 01:38:10|503.32|497.92|503.35|497.95|503.36|497.96|503.32|497.92|9
1625967500000|2021-07-11 01:38:20|503.34|497.94|503.36|497.96|503.36|497.96|503.34|497.94|9
1625967510000|2021-07-11 01:38:30|503.35|497.95|503.49|498.09|503.5|498.1|503.35|497.95|11
1625967520000|2021-07-11 01:38:40|503.56|498.16|503.65|498.25|503.66|498.26|503.56|498.16|12
1625967530000|2021-07-11 01:38:50|503.66|498.26|503.86|498.46|503.87|498.47|503.65|498.25|18
1625967540000|2021-07-11 01:39:00|503.85|498.45|503.73|498.33|503.85|498.45|503.72|498.32|15
1625967550000|2021-07-11 01:39:10|503.74|498.34|503.72|498.32|503.76|498.36|503.72|498.32|11
1625967560000|2021-07-11 01:39:20|503.75|498.35|503.8|498.4|503.81|498.41|503.73|498.33|13
1625967570000|2021-07-11 01:39:30|503.79|498.39|503.8|498.4|503.81|498.41|503.77|498.37|16
1625967580000|2021-07-11 01:39:40|503.78|498.38|503.8|498.4|503.81|498.41|503.78|498.38|10
1625967590000|2021-07-11 01:39:50|503.78|498.38|503.8|498.4|503.81|498.41|503.76|498.36|18
1625967600000|2021-07-11 01:40:00|503.81|498.41|503.91|498.51|503.94|498.54|503.81|498.41|15
1625967610000|2021-07-11 01:40:10|503.93|498.53|503.9|498.5|504.38|498.98|503.9|498.5|27
1625967620000|2021-07-11 01:40:20|503.91|498.51|503.49|498.09|503.98|498.58|503.49|498.09|16
1625967630000|2021-07-11 01:40:30|503.46|498.06|503.34|497.94|503.46|498.06|503.34|497.94|18
1625967640000|2021-07-11 01:40:40|503.35|497.95|503.14|497.74|503.41|498.01|503.11|497.71|16
1625967650000|2021-07-11 01:40:50|503.16|497.76|503.13|497.73|503.16|497.76|502.99|497.59|17
1625967660000|2021-07-11 01:41:00|503.14|497.74|503.14|497.74|503.14|497.74|503.1|497.7|15
1625967670000|2021-07-11 01:41:10|503.19|497.79|503.34|497.94|503.34|497.94|503.19|497.79|12
1625967680000|2021-07-11 01:41:20|503.35|497.95|503.1|497.7|503.38|497.98|503.1|497.7|20
1625967690000|2021-07-11 01:41:30|503.11|497.71|502.79|497.39|503.14|497.74|502.78|497.38|20
1625967700000|2021-07-11 01:41:40|502.81|497.41|502.89|497.49|502.93|497.53|502.81|497.41|11
1625967710000|2021-07-11 01:41:50|502.9|497.5|502.85|497.45|502.9|497.5|502.83|497.43|11
1625967720000|2021-07-11 01:42:00|502.84|497.44|502.7|497.3|502.84|497.44|502.64|497.24|24
1625967730000|2021-07-11 01:42:10|502.72|497.32|502.77|497.37|502.82|497.42|502.7|497.3|17
1625967740000|2021-07-11 01:42:20|502.76|497.36|502.68|497.28|502.76|497.36|502.68|497.28|21
1625967750000|2021-07-11 01:42:30|502.71|497.31|502.82|497.42|502.83|497.43|502.71|497.31|13
1625967760000|2021-07-11 01:42:40|502.83|497.43|502.7|497.3|502.83|497.43|502.7|497.3|12
1625967770000|2021-07-11 01:42:50|502.71|497.31|502.38|496.98|502.72|497.32|502.38|496.98|13
1625967780000|2021-07-11 01:43:00|502.37|496.97|502.38|496.98|502.4|497|502.22|496.82|24
1625967790000|2021-07-11 01:43:10|502.39|496.99|502.34|496.94|502.4|497|502.34|496.94|5
1625967800000|2021-07-11 01:43:20|502.33|496.93|502.28|496.88|502.33|496.93|502.26|496.86|11
1625967810000|2021-07-11 01:43:30|502.29|496.89|502.25|496.85|502.32|496.92|502.25|496.85|12
1625967820000|2021-07-11 01:43:40|502.26|496.86|502.2|496.8|502.27|496.87|502.18|496.78|13
1625967830000|2021-07-11 01:43:50|502.19|496.79|502.08|496.68|502.19|496.79|502.08|496.68|11
1625967840000|2021-07-11 01:44:00|502.07|496.67|502.11|496.71|502.11|496.71|502.06|496.66|10
1625967850000|2021-07-11 01:44:10|502.14|496.74|501.9|496.5|502.14|496.74|501.9|496.5|17
1625967860000|2021-07-11 01:44:20|501.91|496.51|502.08|496.68|502.08|496.68|501.86|496.46|20
1625967870000|2021-07-11 01:44:30|502.09|496.69|502.07|496.67|502.14|496.74|502.07|496.67|7
1625967880000|2021-07-11 01:44:40|502.06|496.66|502.07|496.67|502.07|496.67|502.06|496.66|2
1625967890000|2021-07-11 01:44:50|502.06|496.66|502.11|496.71|502.11|496.71|502.06|496.66|4
1625967900000|2021-07-11 01:45:00|502.12|496.72|502.12|496.72|502.12|496.72|502.11|496.71|3
1625967910000|2021-07-11 01:45:10|502.11|496.71|502.13|496.73|502.13|496.73|502.11|496.71|2
1625967920000|2021-07-11 01:45:20|502.12|496.72|502.27|496.87|502.27|496.87|502.12|496.72|9
1625967930000|2021-07-11 01:45:30|502.26|496.86|502.4|497|502.4|497|502.25|496.85|14
1625967940000|2021-07-11 01:45:40|502.41|497.01|502.41|497.01|502.41|497.01|502.4|497|5
1625967950000|2021-07-11 01:45:50|502.42|497.02|502.41|497.01|502.42|497.02|502.41|497.01|2
1625967960000|2021-07-11 01:46:00|502.43|497.03|502.45|497.05|502.45|497.05|502.43|497.03|3
1625967970000|2021-07-11 01:46:10|502.46|497.06|502.54|497.14|502.54|497.14|502.46|497.06|3
1625967980000|2021-07-11 01:46:20|502.53|497.13|502.64|497.24|502.64|497.24|502.53|497.13|10
1625967990000|2021-07-11 01:46:30|502.65|497.25|502.72|497.32|502.72|497.32|502.65|497.25|5
1625968000000|2021-07-11 01:46:40|502.71|497.31|502.73|497.33|502.74|497.34|502.7|497.3|7
1625968010000|2021-07-11 01:46:50|502.74|497.34|502.75|497.35|502.75|497.35|502.73|497.33|8
1625968020000|2021-07-11 01:47:00|502.74|497.34|502.62|497.22|502.74|497.34|502.54|497.14|16
1625968030000|2021-07-11 01:47:10|502.63|497.23|502.69|497.29|502.69|497.29|502.63|497.23|5
1625968040000|2021-07-11 01:47:20|502.7|497.3|502.7|497.3|502.7|497.3|502.7|497.3|1
1625968060000|2021-07-11 01:47:40|502.68|497.28|502.67|497.27|502.68|497.28|502.67|497.27|2
1625968070000|2021-07-11 01:47:50|502.66|497.26|502.52|497.12|502.66|497.26|502.51|497.11|13
1625968080000|2021-07-11 01:48:00|502.49|497.09|502.4|497|502.5|497.1|502.4|497|7
1625968090000|2021-07-11 01:48:10|502.41|497.01|502.27|496.87|502.42|497.02|502.27|496.87|12
1625968100000|2021-07-11 01:48:20|502.28|496.88|502.12|496.72|502.28|496.88|502.12|496.72|9
1625968110000|2021-07-11 01:48:30|502.11|496.71|501.99|496.59|502.11|496.71|501.97|496.57|12
1625968120000|2021-07-11 01:48:40|501.98|496.58|501.71|496.31|501.98|496.58|501.71|496.31|11
1625968130000|2021-07-11 01:48:50|501.72|496.32|501.75|496.35|501.75|496.35|501.7|496.3|19
1625968140000|2021-07-11 01:49:00|501.74|496.34|501.96|496.56|501.98|496.58|501.74|496.34|20
1625968150000|2021-07-11 01:49:10|501.95|496.55|501.98|496.58|501.99|496.59|501.94|496.54|20
1625968160000|2021-07-11 01:49:20|501.99|496.59|501.71|496.31|501.99|496.59|501.71|496.31|14
1625968170000|2021-07-11 01:49:30|501.73|496.33|501.86|496.46|501.9|496.5|501.72|496.32|19
1625968180000|2021-07-11 01:49:40|501.85|496.45|501.73|496.33|501.85|496.45|501.73|496.33|15
1625968190000|2021-07-11 01:49:50|501.74|496.34|501.86|496.46|501.89|496.49|501.73|496.33|17
1625968200000|2021-07-11 01:50:00|501.85|496.45|502.1|496.7|502.1|496.7|501.84|496.44|17
1625968210000|2021-07-11 01:50:10|502.12|496.72|502.41|497.01|502.41|497.01|502.12|496.72|17
1625968220000|2021-07-11 01:50:20|502.43|497.03|502.55|497.15|502.55|497.15|502.43|497.03|9
1625968230000|2021-07-11 01:50:30|502.56|497.16|502.67|497.27|502.67|497.27|502.55|497.15|9
1625968240000|2021-07-11 01:50:40|502.65|497.25|502.71|497.31|502.71|497.31|502.65|497.25|7
1625968250000|2021-07-11 01:50:50|502.82|497.42|502.72|497.32|502.82|497.42|502.72|497.32|6
1625968260000|2021-07-11 01:51:00|502.71|497.31|502.7|497.3|502.72|497.32|502.7|497.3|10
1625968270000|2021-07-11 01:51:10|502.71|497.31|502.71|497.31|502.71|497.31|502.7|497.3|5
1625968280000|2021-07-11 01:51:20|502.72|497.32|502.72|497.32|502.72|497.32|502.7|497.3|9
1625968290000|2021-07-11 01:51:30|502.71|497.31|502.88|497.48|502.9|497.5|502.7|497.3|14
1625968300000|2021-07-11 01:51:40|502.89|497.49|502.82|497.42|502.92|497.52|502.81|497.41|11
1625968310000|2021-07-11 01:51:50|502.8|497.4|502.62|497.22|502.8|497.4|502.6|497.2|13
1625968320000|2021-07-11 01:52:00|502.66|497.26|502.66|497.26|502.67|497.27|502.65|497.25|5
1625968330000|2021-07-11 01:52:10|502.65|497.25|502.65|497.25|502.65|497.25|502.65|497.25|1
1625968340000|2021-07-11 01:52:20|502.64|497.24|502.74|497.34|502.75|497.35|502.64|497.24|8
1625968350000|2021-07-11 01:52:30|502.75|497.35|502.73|497.33|502.75|497.35|502.67|497.27|16
1625968360000|2021-07-11 01:52:40|502.74|497.34|502.73|497.33|502.75|497.35|502.73|497.33|13
1625968370000|2021-07-11 01:52:50|502.72|497.32|502.77|497.37|502.78|497.38|502.72|497.32|10
1625968380000|2021-07-11 01:53:00|502.79|497.39|502.79|497.39|502.79|497.39|502.79|497.39|1
1625968390000|2021-07-11 01:53:10|502.82|497.42|502.93|497.53|502.93|497.53|502.82|497.42|13
1625968400000|2021-07-11 01:53:20|502.92|497.52|502.92|497.52|502.93|497.53|502.91|497.51|4
1625968410000|2021-07-11 01:53:30|502.93|497.53|502.89|497.49|502.93|497.53|502.89|497.49|3
1625968420000|2021-07-11 01:53:40|502.9|497.5|502.93|497.53|502.96|497.56|502.89|497.49|8
1625968430000|2021-07-11 01:53:50|502.92|497.52|502.93|497.53|502.94|497.54|502.91|497.51|7
1625968440000|2021-07-11 01:54:00|502.92|497.52|502.93|497.53|502.96|497.56|502.92|497.52|6
1625968450000|2021-07-11 01:54:10|502.92|497.52|502.8|497.4|502.92|497.52|502.8|497.4|6
1625968460000|2021-07-11 01:54:20|502.83|497.43|502.68|497.28|502.83|497.43|502.68|497.28|7
1625968470000|2021-07-11 01:54:30|502.69|497.29|502.69|497.29|502.72|497.32|502.69|497.29|7
1625968480000|2021-07-11 01:54:40|502.7|497.3|502.68|497.28|502.7|497.3|502.67|497.27|6
1625968490000|2021-07-11 01:54:50|502.67|497.27|502.67|497.27|502.69|497.29|502.67|497.27|14
1625968510000|2021-07-11 01:55:10|502.7|497.3|502.71|497.31|502.71|497.31|502.7|497.3|2
1625968520000|2021-07-11 01:55:20|502.72|497.32|502.75|497.35|502.86|497.46|502.71|497.31|21
1625968530000|2021-07-11 01:55:30|502.73|497.33|502.71|497.31|502.74|497.34|502.7|497.3|8
1625968540000|2021-07-11 01:55:40|502.72|497.32|502.75|497.35|502.76|497.36|502.72|497.32|9
1625968550000|2021-07-11 01:55:50|502.76|497.36|502.99|497.59|502.99|497.59|502.75|497.35|15
1625968560000|2021-07-11 01:56:00|503.02|497.62|502.85|497.45|503.09|497.69|502.84|497.44|20
1625968570000|2021-07-11 01:56:10|502.87|497.47|502.88|497.48|502.91|497.51|502.85|497.45|12
1625968580000|2021-07-11 01:56:20|502.87|497.47|502.85|497.45|502.88|497.48|502.85|497.45|8
1625968590000|2021-07-11 01:56:30|502.86|497.46|502.86|497.46|502.86|497.46|502.86|497.46|1
1625968600000|2021-07-11 01:56:40|502.85|497.45|502.92|497.52|502.92|497.52|502.83|497.43|15
1625968610000|2021-07-11 01:56:50|502.91|497.51|502.92|497.52|502.93|497.53|502.9|497.5|8
1625968620000|2021-07-11 01:57:00|502.93|497.53|502.93|497.53|502.95|497.55|502.93|497.53|6
1625968630000|2021-07-11 01:57:10|502.92|497.52|502.91|497.51|502.92|497.52|502.9|497.5|4
1625968640000|2021-07-11 01:57:20|502.9|497.5|502.91|497.51|502.91|497.51|502.9|497.5|8
1625968650000|2021-07-11 01:57:30|502.9|497.5|502.73|497.33|502.91|497.51|502.73|497.33|11
1625968660000|2021-07-11 01:57:40|502.71|497.31|502.63|497.23|502.71|497.31|502.63|497.23|5
1625968680000|2021-07-11 01:58:00|502.61|497.21|502.61|497.21|502.61|497.21|502.61|497.21|1
1625968690000|2021-07-11 01:58:10|502.62|497.22|502.77|497.37|502.8|497.4|502.58|497.18|10
1625968700000|2021-07-11 01:58:20|502.78|497.38|502.75|497.35|502.78|497.38|502.72|497.32|14
1625968710000|2021-07-11 01:58:30|502.74|497.34|502.34|496.94|502.78|497.38|502.34|496.94|16
1625968720000|2021-07-11 01:58:40|502.37|496.97|502.41|497.01|502.46|497.06|502.31|496.91|18
1625968730000|2021-07-11 01:58:50|502.39|496.99|502.5|497.1|502.52|497.12|502.38|496.98|18
1625968740000|2021-07-11 01:59:00|502.51|497.11|502.49|497.09|502.52|497.12|502.46|497.06|19
1625968750000|2021-07-11 01:59:10|502.5|497.1|502.59|497.19|502.61|497.21|502.5|497.1|15
1625968760000|2021-07-11 01:59:20|502.58|497.18|502.51|497.11|502.58|497.18|502.5|497.1|7
1625968770000|2021-07-11 01:59:30|502.49|497.09|502.46|497.06|502.5|497.1|502.46|497.06|9
1625968780000|2021-07-11 01:59:40|502.48|497.08|502.49|497.09|502.5|497.1|502.46|497.06|12
1625968790000|2021-07-11 01:59:50|502.47|497.07|502.37|496.97|502.49|497.09|502.37|496.97|12
1625968800000|2021-07-11 02:00:00|502.39|496.99|502.63|497.23|502.64|497.24|502.39|496.99|25
1625968810000|2021-07-11 02:00:10|502.62|497.22|502.63|497.23|502.64|497.24|502.58|497.18|12
1625968820000|2021-07-11 02:00:20|502.64|497.24|502.87|497.47|502.92|497.52|502.64|497.24|19
1625968830000|2021-07-11 02:00:30|502.88|497.48|502.55|497.15|502.88|497.48|502.55|497.15|16
1625968840000|2021-07-11 02:00:40|502.56|497.16|502.56|497.16|502.56|497.16|502.55|497.15|5
1625968850000|2021-07-11 02:00:50|502.57|497.17|502.56|497.16|502.57|497.17|502.55|497.15|6
1625968860000|2021-07-11 02:01:00|502.57|497.17|502.58|497.18|502.58|497.18|502.56|497.16|4
1625968870000|2021-07-11 02:01:10|502.56|497.16|502.57|497.17|502.57|497.17|502.56|497.16|2
1625968880000|2021-07-11 02:01:20|502.56|497.16|502.54|497.14|502.57|497.17|502.54|497.14|7
1625968890000|2021-07-11 02:01:30|502.55|497.15|502.69|497.29|502.7|497.3|502.52|497.12|18
1625968900000|2021-07-11 02:01:40|502.68|497.28|502.68|497.28|502.69|497.29|502.67|497.27|5
1625968910000|2021-07-11 02:01:50|502.69|497.29|502.72|497.32|502.72|497.32|502.69|497.29|8
1625968920000|2021-07-11 02:02:00|502.76|497.36|502.78|497.38|502.79|497.39|502.76|497.36|3
1625968930000|2021-07-11 02:02:10|502.79|497.39|502.81|497.41|502.81|497.41|502.79|497.39|2
1625968940000|2021-07-11 02:02:20|502.8|497.4|502.82|497.42|502.83|497.43|502.8|497.4|5
1625968950000|2021-07-11 02:02:30|502.83|497.43|502.83|497.43|502.83|497.43|502.82|497.42|3
1625968960000|2021-07-11 02:02:40|502.93|497.53|502.95|497.55|502.95|497.55|502.93|497.53|2
1625968970000|2021-07-11 02:02:50|502.96|497.56|503.04|497.64|503.04|497.64|502.96|497.56|7
1625968980000|2021-07-11 02:03:00|503.05|497.65|503.05|497.65|503.05|497.65|503.05|497.65|1
1625968990000|2021-07-11 02:03:10|503.06|497.66|503.16|497.76|503.16|497.76|503.06|497.66|7
1625969000000|2021-07-11 02:03:20|503.15|497.75|503.14|497.74|503.15|497.75|503.14|497.74|2
1625969010000|2021-07-11 02:03:30|503.22|497.82|503.22|497.82|503.22|497.82|503.22|497.82|1
1625969020000|2021-07-11 02:03:40|503.17|497.77|503.2|497.8|503.22|497.82|503.17|497.77|6
1625969030000|2021-07-11 02:03:50|503.21|497.81|503.2|497.8|503.21|497.81|503.19|497.79|10
1625969050000|2021-07-11 02:04:10|503.19|497.79|502.96|497.56|503.19|497.79|502.96|497.56|7
1625969060000|2021-07-11 02:04:20|502.87|497.47|502.76|497.36|502.89|497.49|502.76|497.36|14
1625969070000|2021-07-11 02:04:30|502.77|497.37|502.75|497.35|502.77|497.37|502.75|497.35|7
1625969080000|2021-07-11 02:04:40|502.76|497.36|502.69|497.29|502.76|497.36|502.69|497.29|2
1625969090000|2021-07-11 02:04:50|502.71|497.31|502.64|497.24|502.71|497.31|502.63|497.23|14
1625969100000|2021-07-11 02:05:00|502.63|497.23|502.72|497.32|502.76|497.36|502.63|497.23|19
1625969110000|2021-07-11 02:05:10|502.71|497.31|502.67|497.27|502.81|497.41|502.67|497.27|10
1625969120000|2021-07-11 02:05:20|502.66|497.26|502.65|497.25|502.66|497.26|502.64|497.24|4
1625969130000|2021-07-11 02:05:30|502.64|497.24|502.63|497.23|502.64|497.24|502.63|497.23|2
1625969140000|2021-07-11 02:05:40|502.62|497.22|502.58|497.18|502.62|497.22|502.58|497.18|4
1625969150000|2021-07-11 02:05:50|502.57|497.17|502.6|497.2|502.6|497.2|502.57|497.17|10
1625969160000|2021-07-11 02:06:00|502.68|497.28|502.68|497.28|502.7|497.3|502.66|497.26|14
1625969170000|2021-07-11 02:06:10|502.69|497.29|502.89|497.49|502.89|497.49|502.68|497.28|12
1625969180000|2021-07-11 02:06:20|502.9|497.5|502.98|497.58|502.98|497.58|502.9|497.5|12
1625969190000|2021-07-11 02:06:30|503.05|497.65|503.05|497.65|503.06|497.66|503.04|497.64|8
1625969200000|2021-07-11 02:06:40|503.06|497.66|503.15|497.75|503.15|497.75|503.05|497.65|5
1625969210000|2021-07-11 02:06:50|503.16|497.76|503.14|497.74|503.16|497.76|503.14|497.74|7
1625969220000|2021-07-11 02:07:00|503.13|497.73|503.14|497.74|503.15|497.75|503.12|497.72|8
1625969230000|2021-07-11 02:07:10|503.13|497.73|503.11|497.71|503.13|497.73|503.11|497.71|3
1625969240000|2021-07-11 02:07:20|503.1|497.7|503.21|497.81|503.23|497.83|503.09|497.69|10
1625969260000|2021-07-11 02:07:40|503.2|497.8|503.2|497.8|503.22|497.82|503.2|497.8|7
1625969280000|2021-07-11 02:08:00|503.21|497.81|503.2|497.8|503.21|497.81|503.2|497.8|6
1625969290000|2021-07-11 02:08:10|503.18|497.78|503.18|497.78|503.18|497.78|503.18|497.78|1
1625969300000|2021-07-11 02:08:20|503.2|497.8|503.2|497.8|503.2|497.8|503.2|497.8|1
1625969330000|2021-07-11 02:08:50|503.11|497.71|502.91|497.51|503.11|497.71|502.91|497.51|12
1625969340000|2021-07-11 02:09:00|502.93|497.53|502.91|497.51|502.93|497.53|502.91|497.51|11
1625969350000|2021-07-11 02:09:10|502.92|497.52|502.79|497.39|502.92|497.52|502.79|497.39|7
1625969360000|2021-07-11 02:09:20|502.81|497.41|502.82|497.42|502.85|497.45|502.81|497.41|10
1625969370000|2021-07-11 02:09:30|502.83|497.43|502.83|497.43|502.84|497.44|502.8|497.4|12
1625969380000|2021-07-11 02:09:40|502.79|497.39|502.6|497.2|502.79|497.39|502.6|497.2|15
1625969390000|2021-07-11 02:09:50|502.59|497.19|502.62|497.22|502.67|497.27|502.59|497.19|11
1625969400000|2021-07-11 02:10:00|502.63|497.23|502.61|497.21|502.63|497.23|502.58|497.18|9
1625969410000|2021-07-11 02:10:10|502.6|497.2|502.51|497.11|502.61|497.21|502.47|497.07|18
1625969420000|2021-07-11 02:10:20|502.5|497.1|502.43|497.03|502.52|497.12|502.37|496.97|14
1625969430000|2021-07-11 02:10:30|502.4|497|502.39|496.99|502.43|497.03|502.39|496.99|14
1625969440000|2021-07-11 02:10:40|502.37|496.97|502.33|496.93|502.37|496.97|502.33|496.93|11
1625969450000|2021-07-11 02:10:50|502.28|496.88|502.17|496.77|502.28|496.88|502.15|496.75|21
1625969460000|2021-07-11 02:11:00|502.15|496.75|502.2|496.8|502.23|496.83|502.15|496.75|9
1625969470000|2021-07-11 02:11:10|502.19|496.79|502.23|496.83|502.24|496.84|502.15|496.75|17
1625969480000|2021-07-11 02:11:20|502.24|496.84|502.43|497.03|502.43|497.03|502.24|496.84|15
1625969490000|2021-07-11 02:11:30|502.42|497.02|502.42|497.02|502.42|497.02|502.41|497.01|3
1625969500000|2021-07-11 02:11:40|502.41|497.01|502.46|497.06|502.46|497.06|502.41|497.01|5
1625969510000|2021-07-11 02:11:50|502.44|497.04|502.7|497.3|502.73|497.33|502.44|497.04|13
1625969520000|2021-07-11 02:12:00|502.69|497.29|502.72|497.32|502.73|497.33|502.69|497.29|13
1625969530000|2021-07-11 02:12:10|502.71|497.31|502.72|497.32|502.72|497.32|502.71|497.31|2
1625969540000|2021-07-11 02:12:20|502.71|497.31|502.76|497.36|502.77|497.37|502.71|497.31|13
1625969550000|2021-07-11 02:12:30|502.77|497.37|502.9|497.5|502.91|497.51|502.77|497.37|10
1625969560000|2021-07-11 02:12:40|502.88|497.48|502.85|497.45|502.88|497.48|502.85|497.45|6
1625969570000|2021-07-11 02:12:50|502.84|497.44|502.77|497.37|502.86|497.46|502.77|497.37|10
1625969580000|2021-07-11 02:13:00|502.73|497.33|502.49|497.09|502.73|497.33|502.49|497.09|5
1625969590000|2021-07-11 02:13:10|502.5|497.1|502.45|497.05|502.53|497.13|502.44|497.04|8
1625969600000|2021-07-11 02:13:20|502.44|497.04|502.45|497.05|502.45|497.05|502.44|497.04|2
1625969610000|2021-07-11 02:13:30|502.43|497.03|502.27|496.87|502.43|497.03|502.26|496.86|8
1625969620000|2021-07-11 02:13:40|502.26|496.86|502.34|496.94|502.34|496.94|502.15|496.75|20
1625969630000|2021-07-11 02:13:50|502.35|496.95|502.2|496.8|502.39|496.99|502.19|496.79|22
1625969640000|2021-07-11 02:14:00|502.21|496.81|502.21|496.81|502.23|496.83|502.19|496.79|16
1625969650000|2021-07-11 02:14:10|502.2|496.8|502.04|496.64|502.21|496.81|502.02|496.62|12
1625969660000|2021-07-11 02:14:20|502.02|496.62|501.98|496.58|502.05|496.65|501.96|496.56|14
1625969670000|2021-07-11 02:14:30|501.96|496.56|501.93|496.53|501.97|496.57|501.93|496.53|6
1625969680000|2021-07-11 02:14:40|501.95|496.55|501.93|496.53|501.96|496.56|501.93|496.53|18
1625969690000|2021-07-11 02:14:50|501.82|496.42|501.79|496.39|501.82|496.42|501.69|496.29|11
1625969700000|2021-07-11 02:15:00|501.78|496.38|501.63|496.23|501.8|496.4|501.63|496.23|11
1625969710000|2021-07-11 02:15:10|501.62|496.22|501.62|496.22|501.64|496.24|501.62|496.22|15
1625969720000|2021-07-11 02:15:20|501.61|496.21|501.64|496.24|501.65|496.25|501.6|496.2|8
1625969730000|2021-07-11 02:15:30|501.65|496.25|501.63|496.23|501.65|496.25|501.62|496.22|6
1625969740000|2021-07-11 02:15:40|501.62|496.22|501.6|496.2|501.63|496.23|501.6|496.2|6
1625969750000|2021-07-11 02:15:50|501.59|496.19|501.51|496.11|501.59|496.19|501.5|496.1|9
1625969760000|2021-07-11 02:16:00|501.49|496.09|501.33|495.93|501.5|496.1|501.33|495.93|9
1625969770000|2021-07-11 02:16:10|501.3|495.9|501.28|495.88|501.3|495.9|501.13|495.73|23
1625969780000|2021-07-11 02:16:20|501.31|495.91|501.37|495.97|501.55|496.15|501.31|495.91|19
1625969790000|2021-07-11 02:16:30|501.31|495.91|501.27|495.87|501.35|495.95|501.27|495.87|13
1625969800000|2021-07-11 02:16:40|501.23|495.83|501.25|495.85|501.25|495.85|501.23|495.83|2
1625969810000|2021-07-11 02:16:50|501.24|495.84|501.22|495.82|501.24|495.84|501.22|495.82|2
1625969820000|2021-07-11 02:17:00|501.16|495.76|501.18|495.78|501.19|495.79|501.16|495.76|7
1625969830000|2021-07-11 02:17:10|501.14|495.74|501.14|495.74|501.15|495.75|501.06|495.66|11
1625969840000|2021-07-11 02:17:20|501.12|495.72|500.78|495.38|501.12|495.72|500.78|495.38|24
1625969850000|2021-07-11 02:17:30|500.75|495.35|500.73|495.33|500.75|495.35|500.73|495.33|3
1625969860000|2021-07-11 02:17:40|500.75|495.35|500.71|495.31|500.75|495.35|500.71|495.31|6
1625969880000|2021-07-11 02:18:00|500.53|495.13|500.49|495.09|500.53|495.13|500.49|495.09|13
1625969890000|2021-07-11 02:18:10|500.45|495.05|500.45|495.05|500.47|495.07|500.43|495.03|10
1625969900000|2021-07-11 02:18:20|500.52|495.12|500.82|495.42|500.83|495.43|500.5|495.1|15
1625969910000|2021-07-11 02:18:30|500.83|495.43|501.19|495.79|501.19|495.79|500.83|495.43|18
1625969920000|2021-07-11 02:18:40|501.2|495.8|501.33|495.93|501.33|495.93|501.2|495.8|9
1625969930000|2021-07-11 02:18:50|501.34|495.94|501.41|496.01|501.41|496.01|501.34|495.94|7
1625969940000|2021-07-11 02:19:00|501.43|496.03|501.1|495.7|501.43|496.03|501.1|495.7|10
1625969950000|2021-07-11 02:19:10|501.12|495.72|501.06|495.66|501.13|495.73|501.06|495.66|7
1625969960000|2021-07-11 02:19:20|501.04|495.64|501.07|495.67|501.08|495.68|501.01|495.61|12
1625969970000|2021-07-11 02:19:30|501.05|495.65|500.99|495.59|501.1|495.7|500.99|495.59|23
1625969980000|2021-07-11 02:19:40|500.92|495.52|500.84|495.44|500.92|495.52|500.77|495.37|24
1625969990000|2021-07-11 02:19:50|500.83|495.43|500.71|495.31|500.87|495.47|500.71|495.31|15
1625970000000|2021-07-11 02:20:00|500.72|495.32|500.75|495.35|500.78|495.38|500.72|495.32|12
1625970010000|2021-07-11 02:20:10|500.74|495.34|500.73|495.33|500.75|495.35|500.7|495.3|11
1625970020000|2021-07-11 02:20:20|500.72|495.32|500.72|495.32|500.74|495.34|500.72|495.32|4
1625970030000|2021-07-11 02:20:30|500.71|495.31|500.72|495.32|500.77|495.37|500.69|495.29|13
1625970040000|2021-07-11 02:20:40|500.71|495.31|500.73|495.33|500.74|495.34|500.71|495.31|16
1625970050000|2021-07-11 02:20:50|500.72|495.32|500.81|495.41|500.81|495.41|500.72|495.32|12
1625970060000|2021-07-11 02:21:00|500.8|495.4|500.82|495.42|500.83|495.43|500.77|495.37|13
1625970070000|2021-07-11 02:21:10|500.81|495.41|500.86|495.46|500.87|495.47|500.81|495.41|16
1625970080000|2021-07-11 02:21:20|500.88|495.48|501.04|495.64|501.04|495.64|500.85|495.45|19
1625970090000|2021-07-11 02:21:30|501.03|495.63|500.99|495.59|501.03|495.63|500.99|495.59|9
1625970100000|2021-07-11 02:21:40|501.01|495.61|500.93|495.53|501.01|495.61|500.93|495.53|12
1625970110000|2021-07-11 02:21:50|500.94|495.54|500.93|495.53|500.97|495.57|500.92|495.52|12
1625970120000|2021-07-11 02:22:00|500.92|495.52|500.96|495.56|500.98|495.58|500.92|495.52|15
1625970130000|2021-07-11 02:22:10|500.95|495.55|500.91|495.51|500.96|495.56|500.9|495.5|7
1625970140000|2021-07-11 02:22:20|500.9|495.5|500.9|495.5|500.9|495.5|500.9|495.5|1
1625970150000|2021-07-11 02:22:30|500.89|495.49|500.85|495.45|500.9|495.5|500.83|495.43|8
1625970160000|2021-07-11 02:22:40|500.84|495.44|500.42|495.02|500.84|495.44|500.42|495.02|17
1625970170000|2021-07-11 02:22:50|500.41|495.01|500.46|495.06|500.52|495.12|500.4|495|15
1625970180000|2021-07-11 02:23:00|500.47|495.07|500.45|495.05|500.48|495.08|500.42|495.02|11
1625970190000|2021-07-11 02:23:10|500.42|495.02|500.42|495.02|500.43|495.03|500.39|494.99|7
1625970200000|2021-07-11 02:23:20|500.44|495.04|500.34|494.94|500.44|495.04|500.34|494.94|9
1625970210000|2021-07-11 02:23:30|500.36|494.96|500.3|494.9|500.36|494.96|500.3|494.9|6
1625970220000|2021-07-11 02:23:40|500.29|494.89|500.02|494.62|500.29|494.89|500.02|494.62|15
1625970230000|2021-07-11 02:23:50|500.06|494.66|499.91|494.51|500.06|494.66|499.76|494.36|25
1625970240000|2021-07-11 02:24:00|499.92|494.52|499.89|494.49|499.93|494.53|499.89|494.49|15
1625970250000|2021-07-11 02:24:10|499.9|494.5|499.95|494.55|499.96|494.56|499.89|494.49|9
1625970260000|2021-07-11 02:24:20|499.92|494.52|500|494.6|500.01|494.61|499.92|494.52|15
1625970270000|2021-07-11 02:24:30|500.01|494.61|499.9|494.5|500.01|494.61|499.87|494.47|10
1625970280000|2021-07-11 02:24:40|499.92|494.52|499.82|494.42|499.92|494.52|499.79|494.39|14
1625970290000|2021-07-11 02:24:50|499.81|494.41|499.71|494.31|499.81|494.41|499.68|494.28|17
1625970300000|2021-07-11 02:25:00|499.73|494.33|499.73|494.33|499.8|494.4|499.71|494.31|13
1625970310000|2021-07-11 02:25:10|499.71|494.31|499.82|494.42|499.84|494.44|499.71|494.31|24
1625970320000|2021-07-11 02:25:20|499.81|494.41|499.86|494.46|499.88|494.48|499.8|494.4|11
1625970330000|2021-07-11 02:25:30|499.87|494.47|499.87|494.47|499.88|494.48|499.82|494.42|17
1625970340000|2021-07-11 02:25:40|499.88|494.48|500|494.6|500.07|494.67|499.88|494.48|24
1625970350000|2021-07-11 02:25:50|500.01|494.61|500.03|494.63|500.05|494.65|500|494.6|12
1625970360000|2021-07-11 02:26:00|500.04|494.64|499.98|494.58|500.04|494.64|499.97|494.57|19
1625970370000|2021-07-11 02:26:10|499.97|494.57|500.04|494.64|500.04|494.64|499.96|494.56|20
1625970380000|2021-07-11 02:26:20|500.03|494.63|499.98|494.58|500.04|494.64|499.96|494.56|13
1625970390000|2021-07-11 02:26:30|500|494.6|500.08|494.68|500.08|494.68|499.97|494.57|11
1625970400000|2021-07-11 02:26:40|500.07|494.67|500.17|494.77|500.18|494.78|500.07|494.67|14
1625970410000|2021-07-11 02:26:50|500.16|494.76|500.17|494.77|500.18|494.78|500.14|494.74|19
1625970420000|2021-07-11 02:27:00|500.15|494.75|500.17|494.77|500.18|494.78|500.14|494.74|17
1625970430000|2021-07-11 02:27:10|500.18|494.78|500.4|495|500.4|495|500.18|494.78|18
1625970440000|2021-07-11 02:27:20|500.44|495.04|500.48|495.08|500.49|495.09|500.44|495.04|25
1625970450000|2021-07-11 02:27:30|500.49|495.09|500.5|495.1|500.52|495.12|500.48|495.08|16
1625970460000|2021-07-11 02:27:40|500.51|495.11|500.52|495.12|500.55|495.15|500.46|495.06|15
1625970470000|2021-07-11 02:27:50|500.53|495.13|500.53|495.13|500.55|495.15|500.51|495.11|19
1625970480000|2021-07-11 02:28:00|500.54|495.14|500.51|495.11|500.55|495.15|500.51|495.11|17
1625970490000|2021-07-11 02:28:10|500.5|495.1|500.5|495.1|500.5|495.1|500.5|495.1|1
1625970500000|2021-07-11 02:28:20|500.46|495.06|500.29|494.89|500.46|495.06|500.26|494.86|22
1625970510000|2021-07-11 02:28:30|500.3|494.9|500.1|494.7|500.3|494.9|500.08|494.68|17
1625970520000|2021-07-11 02:28:40|500.11|494.71|500.04|494.64|500.14|494.74|500.03|494.63|24
1625970530000|2021-07-11 02:28:50|500.03|494.63|500.13|494.73|500.14|494.74|500.03|494.63|11
1625970540000|2021-07-11 02:29:00|500.16|494.76|500.16|494.76|500.18|494.78|500.14|494.74|22
1625970550000|2021-07-11 02:29:10|500.17|494.77|500.17|494.77|500.19|494.79|500.15|494.75|17
1625970560000|2021-07-11 02:29:20|500.16|494.76|500.23|494.83|500.23|494.83|500.16|494.76|10
1625970570000|2021-07-11 02:29:30|500.22|494.82|500.33|494.93|500.34|494.94|500.22|494.82|20
1625970580000|2021-07-11 02:29:40|500.34|494.94|500.34|494.94|500.36|494.96|500.33|494.93|9
1625970590000|2021-07-11 02:29:50|500.35|494.95|500.35|494.95|500.36|494.96|500.35|494.95|15
1625970600000|2021-07-11 02:30:00|500.36|494.96|500.55|495.15|500.56|495.16|500.34|494.94|23
1625970610000|2021-07-11 02:30:10|500.56|495.16|500.71|495.31|500.71|495.31|500.56|495.16|16
1625970620000|2021-07-11 02:30:20|500.73|495.33|500.69|495.29|500.74|495.34|500.68|495.28|11
1625970630000|2021-07-11 02:30:30|500.68|495.28|500.71|495.31|500.72|495.32|500.68|495.28|7
1625970640000|2021-07-11 02:30:40|500.7|495.3|500.68|495.28|500.7|495.3|500.54|495.14|13
1625970650000|2021-07-11 02:30:50|500.67|495.27|500.65|495.25|500.67|495.27|500.63|495.23|15
1625970660000|2021-07-11 02:31:00|500.64|495.24|500.49|495.09|500.67|495.27|500.49|495.09|17
1625970670000|2021-07-11 02:31:10|500.5|495.1|500.3|494.9|500.5|495.1|500.29|494.89|10
1625970680000|2021-07-11 02:31:20|500.28|494.88|500.28|494.88|500.28|494.88|500.28|494.88|1
1625970690000|2021-07-11 02:31:30|500.27|494.87|500.24|494.84|500.27|494.87|500.22|494.82|8
1625970700000|2021-07-11 02:31:40|500.22|494.82|500.22|494.82|500.22|494.82|500.22|494.82|1
1625970710000|2021-07-11 02:31:50|500.26|494.86|500.24|494.84|500.28|494.88|500.23|494.83|11
1625970720000|2021-07-11 02:32:00|500.25|494.85|500.23|494.83|500.25|494.85|500.23|494.83|6
1625970730000|2021-07-11 02:32:10|500.22|494.82|500.28|494.88|500.28|494.88|500.22|494.82|21
1625970740000|2021-07-11 02:32:20|500.35|494.95|500.41|495.01|500.42|495.02|500.34|494.94|24
1625970750000|2021-07-11 02:32:30|500.44|495.04|500.49|495.09|500.52|495.12|500.43|495.03|16
1625970760000|2021-07-11 02:32:40|500.51|495.11|500.62|495.22|500.62|495.22|500.51|495.11|16
1625970770000|2021-07-11 02:32:50|500.61|495.21|500.64|495.24|500.65|495.25|500.59|495.19|12
1625970780000|2021-07-11 02:33:00|500.63|495.23|500.58|495.18|500.63|495.23|500.56|495.16|6
1625970800000|2021-07-11 02:33:20|500.55|495.15|500.55|495.15|500.56|495.16|500.55|495.15|3
1625970810000|2021-07-11 02:33:30|500.56|495.16|500.58|495.18|500.58|495.18|500.56|495.16|3
1625970830000|2021-07-11 02:33:50|500.6|495.2|500.78|495.38|500.78|495.38|500.6|495.2|13
1625970840000|2021-07-11 02:34:00|500.77|495.37|500.78|495.38|500.78|495.38|500.77|495.37|2
1625970850000|2021-07-11 02:34:10|500.77|495.37|500.77|495.37|500.77|495.37|500.77|495.37|1
1625970860000|2021-07-11 02:34:20|500.78|495.38|500.74|495.34|500.78|495.38|500.71|495.31|5
1625970870000|2021-07-11 02:34:30|500.72|495.32|500.6|495.2|500.72|495.32|500.54|495.14|20
1625970880000|2021-07-11 02:34:40|500.59|495.19|500.35|494.95|500.59|495.19|500.35|494.95|13
1625970900000|2021-07-11 02:35:00|500.34|494.94|500.27|494.87|500.34|494.94|500.27|494.87|6
1625970910000|2021-07-11 02:35:10|500.24|494.84|500.24|494.84|500.25|494.85|500.23|494.83|7
1625970920000|2021-07-11 02:35:20|500.25|494.85|500.31|494.91|500.38|494.98|500.25|494.85|14
1625970930000|2021-07-11 02:35:30|500.3|494.9|500.27|494.87|500.33|494.93|500.26|494.86|11
1625970940000|2021-07-11 02:35:40|500.26|494.86|500.26|494.86|500.29|494.89|500.26|494.86|9
1625970950000|2021-07-11 02:35:50|500.27|494.87|500.3|494.9|500.3|494.9|500.27|494.87|8
1625970960000|2021-07-11 02:36:00|500.29|494.89|500.27|494.87|500.29|494.89|500.27|494.87|9
1625970970000|2021-07-11 02:36:10|500.26|494.86|500.33|494.93|500.34|494.94|500.25|494.85|10
1625970980000|2021-07-11 02:36:20|500.36|494.96|500.68|495.28|500.68|495.28|500.36|494.96|12
1625970990000|2021-07-11 02:36:30|500.67|495.27|500.41|495.01|500.67|495.27|500.41|495.01|10
1625971000000|2021-07-11 02:36:40|500.4|495|500.43|495.03|500.44|495.04|500.4|495|9
1625971010000|2021-07-11 02:36:50|500.41|495.01|500.42|495.02|500.45|495.05|500.41|495.01|11
1625971020000|2021-07-11 02:37:00|500.41|495.01|500.64|495.24|500.64|495.24|500.41|495.01|18
1625971030000|2021-07-11 02:37:10|500.66|495.26|500.79|495.39|500.79|495.39|500.66|495.26|11
1625971040000|2021-07-11 02:37:20|500.77|495.37|500.76|495.36|500.79|495.39|500.76|495.36|9
1625971050000|2021-07-11 02:37:30|500.75|495.35|500.75|495.35|500.77|495.37|500.74|495.34|9
1625971060000|2021-07-11 02:37:40|500.76|495.36|500.75|495.35|500.77|495.37|500.75|495.35|9
1625971070000|2021-07-11 02:37:50|500.76|495.36|500.88|495.48|500.89|495.49|500.76|495.36|15
1625971080000|2021-07-11 02:38:00|500.87|495.47|500.89|495.49|500.89|495.49|500.82|495.42|18
1625971090000|2021-07-11 02:38:10|500.9|495.5|500.98|495.58|500.98|495.58|500.9|495.5|12
1625971100000|2021-07-11 02:38:20|500.99|495.59|501.02|495.62|501.03|495.63|500.98|495.58|10
1625971110000|2021-07-11 02:38:30|501|495.6|500.9|495.5|501.02|495.62|500.89|495.49|13
1625971120000|2021-07-11 02:38:40|500.89|495.49|500.62|495.22|500.9|495.5|500.62|495.22|11
1625971130000|2021-07-11 02:38:50|500.58|495.18|500.62|495.22|500.75|495.35|500.49|495.09|23
1625971140000|2021-07-11 02:39:00|500.63|495.23|500.63|495.23|500.66|495.26|500.61|495.21|17
1625971150000|2021-07-11 02:39:10|500.64|495.24|500.59|495.19|500.66|495.26|500.58|495.18|11
1625971160000|2021-07-11 02:39:20|500.58|495.18|500.54|495.14|500.58|495.18|500.51|495.11|7
1625971170000|2021-07-11 02:39:30|500.55|495.15|500.54|495.14|500.57|495.17|500.52|495.12|11
1625971180000|2021-07-11 02:39:40|500.53|495.13|500.45|495.05|500.53|495.13|500.45|495.05|7
1625971190000|2021-07-11 02:39:50|500.46|495.06|500.39|494.99|500.48|495.08|500.38|494.98|17
1625971200000|2021-07-11 02:40:00|500.38|494.98|500.56|495.16|500.58|495.18|500.36|494.96|12
1625971210000|2021-07-11 02:40:10|500.55|495.15|500.53|495.13|500.57|495.17|500.53|495.13|16
1625971220000|2021-07-11 02:40:20|500.52|495.12|500.53|495.13|500.54|495.14|500.5|495.1|10
1625971230000|2021-07-11 02:40:30|500.52|495.12|500.53|495.13|500.56|495.16|500.51|495.11|15
1625971240000|2021-07-11 02:40:40|500.52|495.12|500.53|495.13|500.53|495.13|500.52|495.12|2
1625971250000|2021-07-11 02:40:50|500.52|495.12|500.54|495.14|500.54|495.14|500.51|495.11|5
1625971260000|2021-07-11 02:41:00|500.53|495.13|500.51|495.11|500.53|495.13|500.51|495.11|3
1625971270000|2021-07-11 02:41:10|500.53|495.13|500.36|494.96|500.54|495.14|500.35|494.95|14
1625971280000|2021-07-11 02:41:20|500.35|494.95|500.35|494.95|500.35|494.95|500.35|494.95|1
1625971290000|2021-07-11 02:41:30|500.34|494.94|500.34|494.94|500.34|494.94|500.34|494.94|1
1625971300000|2021-07-11 02:41:40|500.35|494.95|500.19|494.79|500.35|494.95|500.19|494.79|11
1625971310000|2021-07-11 02:41:50|500.2|494.8|500.21|494.81|500.24|494.84|500.19|494.79|16
1625971320000|2021-07-11 02:42:00|500.22|494.82|500.44|495.04|500.49|495.09|500.22|494.82|22
1625971330000|2021-07-11 02:42:10|500.45|495.05|500.49|495.09|500.53|495.13|500.44|495.04|15
1625971340000|2021-07-11 02:42:20|500.48|495.08|500.47|495.07|500.5|495.1|500.47|495.07|14
1625971350000|2021-07-11 02:42:30|500.46|495.06|500.42|495.02|500.48|495.08|500.41|495.01|8
1625971360000|2021-07-11 02:42:40|500.45|495.05|500.41|495.01|500.45|495.05|500.41|495.01|6
1625971370000|2021-07-11 02:42:50|500.44|495.04|500.41|495.01|500.44|495.04|500.41|495.01|9
1625971390000|2021-07-11 02:43:10|500.42|495.02|500.42|495.02|500.44|495.04|500.42|495.02|3
1625971410000|2021-07-11 02:43:30|500.36|494.96|500.35|494.95|500.36|494.96|500.35|494.95|2
1625971420000|2021-07-11 02:43:40|500.34|494.94|500.63|495.23|500.64|495.24|500.34|494.94|10
1625971430000|2021-07-11 02:43:50|500.62|495.22|500.59|495.19|500.62|495.22|500.58|495.18|14
1625971440000|2021-07-11 02:44:00|500.57|495.17|500.57|495.17|500.58|495.18|500.54|495.14|14
1625971450000|2021-07-11 02:44:10|500.56|495.16|500.56|495.16|500.57|495.17|500.56|495.16|5
1625971460000|2021-07-11 02:44:20|500.57|495.17|500.54|495.14|500.57|495.17|500.54|495.14|6
1625971470000|2021-07-11 02:44:30|500.55|495.15|500.31|494.91|500.55|495.15|500.31|494.91|16
1625971480000|2021-07-11 02:44:40|500.34|494.94|500.36|494.96|500.37|494.97|500.26|494.86|18
1625971490000|2021-07-11 02:44:50|500.35|494.95|500.33|494.93|500.36|494.96|500.3|494.9|8
1625971500000|2021-07-11 02:45:00|500.35|494.95|500.32|494.92|500.35|494.95|500.28|494.88|13
1625971510000|2021-07-11 02:45:10|500.3|494.9|500.31|494.91|500.32|494.92|500.3|494.9|5
1625971520000|2021-07-11 02:45:20|500.28|494.88|500.36|494.96|500.36|494.96|500.27|494.87|19
1625971530000|2021-07-11 02:45:30|500.38|494.98|500.41|495.01|500.43|495.03|500.38|494.98|11
1625971540000|2021-07-11 02:45:40|500.42|495.02|500.47|495.07|500.47|495.07|500.41|495.01|9
1625971550000|2021-07-11 02:45:50|500.45|495.05|500.62|495.22|500.62|495.22|500.45|495.05|13
1625971560000|2021-07-11 02:46:00|500.65|495.25|500.65|495.25|500.66|495.26|500.65|495.25|11
1625971570000|2021-07-11 02:46:10|500.66|495.26|500.65|495.25|500.66|495.26|500.64|495.24|4
1625971580000|2021-07-11 02:46:20|500.64|495.24|500.66|495.26|500.67|495.27|500.64|495.24|10
1625971590000|2021-07-11 02:46:30|500.65|495.25|500.67|495.27|500.71|495.31|500.64|495.24|13
1625971600000|2021-07-11 02:46:40|500.68|495.28|500.7|495.3|500.71|495.31|500.68|495.28|10
1625971610000|2021-07-11 02:46:50|500.68|495.28|500.69|495.29|500.7|495.3|500.68|495.28|12
1625971620000|2021-07-11 02:47:00|500.7|495.3|500.68|495.28|500.84|495.44|500.68|495.28|17
1625971630000|2021-07-11 02:47:10|500.69|495.29|500.66|495.26|500.69|495.29|500.66|495.26|5
1625971640000|2021-07-11 02:47:20|500.65|495.25|500.67|495.27|500.67|495.27|500.65|495.25|3
1625971670000|2021-07-11 02:47:50|500.71|495.31|500.74|495.34|500.74|495.34|500.71|495.31|3
1625971680000|2021-07-11 02:48:00|500.73|495.33|500.7|495.3|500.75|495.35|500.7|495.3|12
1625971690000|2021-07-11 02:48:10|500.67|495.27|500.61|495.21|500.68|495.28|500.61|495.21|3
1625971700000|2021-07-11 02:48:20|500.58|495.18|500.45|495.05|500.58|495.18|500.45|495.05|18
1625971710000|2021-07-11 02:48:30|500.47|495.07|500.47|495.07|500.48|495.08|500.41|495.01|14
1625971720000|2021-07-11 02:48:40|500.46|495.06|500.45|495.05|500.47|495.07|500.42|495.02|8
1625971730000|2021-07-11 02:48:50|500.43|495.03|500.41|495.01|500.49|495.09|500.39|494.99|14
1625971750000|2021-07-11 02:49:10|500.4|495|500.4|495|500.4|495|500.4|495|1
1625971760000|2021-07-11 02:49:20|500.49|495.09|500.49|495.09|500.59|495.19|500.46|495.06|25
1625971770000|2021-07-11 02:49:30|500.5|495.1|500.52|495.12|500.54|495.14|500.5|495.1|12
1625971780000|2021-07-11 02:49:40|500.5|495.1|500.52|495.12|500.53|495.13|500.5|495.1|17
1625971790000|2021-07-11 02:49:50|500.51|495.11|500.57|495.17|500.57|495.17|500.5|495.1|14
1625971800000|2021-07-11 02:50:00|500.59|495.19|500.6|495.2|500.63|495.23|500.58|495.18|15
1625971810000|2021-07-11 02:50:10|500.61|495.21|500.65|495.25|500.69|495.29|500.59|495.19|13
1625971820000|2021-07-11 02:50:20|500.63|495.23|500.64|495.24|500.65|495.25|500.62|495.22|13
1625971830000|2021-07-11 02:50:30|500.67|495.27|500.59|495.19|500.67|495.27|500.59|495.19|16
1625971840000|2021-07-11 02:50:40|500.58|495.18|500.57|495.17|500.62|495.22|500.56|495.16|10
1625971850000|2021-07-11 02:50:50|500.56|495.16|500.51|495.11|500.56|495.16|500.51|495.11|14
1625971860000|2021-07-11 02:51:00|500.52|495.12|500.62|495.22|500.64|495.24|500.49|495.09|9
1625971870000|2021-07-11 02:51:10|500.61|495.21|500.63|495.23|500.66|495.26|500.59|495.19|14
1625971880000|2021-07-11 02:51:20|500.62|495.22|500.64|495.24|500.66|495.26|500.61|495.21|13
1625971890000|2021-07-11 02:51:30|500.66|495.26|500.81|495.41|500.81|495.41|500.64|495.24|19
1625971900000|2021-07-11 02:51:40|500.84|495.44|500.8|495.4|500.84|495.44|500.79|495.39|13
1625971910000|2021-07-11 02:51:50|500.79|495.39|500.85|495.45|500.85|495.45|500.79|495.39|11
1625971920000|2021-07-11 02:52:00|500.88|495.48|501.03|495.63|501.03|495.63|500.88|495.48|12
1625971930000|2021-07-11 02:52:10|501.05|495.65|501.04|495.64|501.06|495.66|501.02|495.62|10
1625971940000|2021-07-11 02:52:20|501.03|495.63|501.05|495.65|501.05|495.65|501.03|495.63|3
1625971950000|2021-07-11 02:52:30|501.06|495.66|501.02|495.62|501.08|495.68|501.02|495.62|12
1625971960000|2021-07-11 02:52:40|501.03|495.63|501.06|495.66|501.06|495.66|501.03|495.63|11
1625971970000|2021-07-11 02:52:50|501.05|495.65|501.04|495.64|501.09|495.69|501.04|495.64|10
1625971980000|2021-07-11 02:53:00|501.06|495.66|501.04|495.64|501.08|495.68|501.04|495.64|5
1625971990000|2021-07-11 02:53:10|501.05|495.65|501.06|495.66|501.07|495.67|501.05|495.65|4
1625972000000|2021-07-11 02:53:20|501.07|495.67|500.88|495.48|501.07|495.67|500.88|495.48|14
1625972010000|2021-07-11 02:53:30|500.87|495.47|500.86|495.46|500.87|495.47|500.77|495.37|22
1625972020000|2021-07-11 02:53:40|500.85|495.45|500.84|495.44|500.86|495.46|500.84|495.44|16
1625972030000|2021-07-11 02:53:50|500.86|495.46|500.85|495.45|500.86|495.46|500.84|495.44|6
1625972040000|2021-07-11 02:54:00|500.86|495.46|500.96|495.56|500.98|495.58|500.86|495.46|13
1625972050000|2021-07-11 02:54:10|500.95|495.55|500.95|495.55|500.98|495.58|500.95|495.55|7
1625972060000|2021-07-11 02:54:20|500.94|495.54|500.94|495.54|500.96|495.56|500.94|495.54|4
1625972070000|2021-07-11 02:54:30|500.95|495.55|500.97|495.57|500.97|495.57|500.95|495.55|5
1625972080000|2021-07-11 02:54:40|500.96|495.56|500.99|495.59|500.99|495.59|500.95|495.55|5
1625972090000|2021-07-11 02:54:50|500.98|495.58|500.98|495.58|500.99|495.59|500.96|495.56|6
1625972100000|2021-07-11 02:55:00|500.97|495.57|500.95|495.55|500.97|495.57|500.93|495.53|15
1625972110000|2021-07-11 02:55:10|500.94|495.54|500.97|495.57|500.97|495.57|500.94|495.54|11
1625972120000|2021-07-11 02:55:20|500.93|495.53|500.96|495.56|500.96|495.56|500.93|495.53|12
1625972130000|2021-07-11 02:55:30|500.95|495.55|500.51|495.11|500.95|495.55|500.51|495.11|16
1625972140000|2021-07-11 02:55:40|500.49|495.09|500.45|495.05|500.49|495.09|500.44|495.04|8
1625972150000|2021-07-11 02:55:50|500.44|495.04|500.21|494.81|500.44|495.04|500.2|494.8|18
1625972160000|2021-07-11 02:56:00|500.2|494.8|499.9|494.5|500.2|494.8|499.9|494.5|12
1625972170000|2021-07-11 02:56:10|499.91|494.51|499.88|494.48|499.91|494.51|499.88|494.48|5
1625972180000|2021-07-11 02:56:20|499.83|494.43|499.72|494.32|499.83|494.43|499.71|494.31|11
1625972190000|2021-07-11 02:56:30|499.71|494.31|499.6|494.2|499.71|494.31|499.6|494.2|4
1625972200000|2021-07-11 02:56:40|499.61|494.21|499.62|494.22|499.62|494.22|499.61|494.21|2
1625972210000|2021-07-11 02:56:50|499.61|494.21|499.67|494.27|499.67|494.27|499.61|494.21|3
1625972220000|2021-07-11 02:57:00|499.69|494.29|499.67|494.27|499.69|494.29|499.67|494.27|2
1625972230000|2021-07-11 02:57:10|499.66|494.26|499.65|494.25|499.66|494.26|499.65|494.25|2
1625972240000|2021-07-11 02:57:20|499.67|494.27|499.21|493.81|499.67|494.27|499.19|493.79|21
1625972250000|2021-07-11 02:57:30|499.2|493.8|499.33|493.93|499.33|493.93|499.2|493.8|12
1625972260000|2021-07-11 02:57:40|499.35|493.95|499.46|494.06|499.5|494.1|499.35|493.95|25
1625972270000|2021-07-11 02:57:50|499.47|494.07|499.51|494.11|499.57|494.17|499.47|494.07|13
1625972280000|2021-07-11 02:58:00|499.53|494.13|499.53|494.13|499.56|494.16|499.51|494.11|16
1625972290000|2021-07-11 02:58:10|499.52|494.12|499.52|494.12|499.57|494.17|499.51|494.11|14
1625972300000|2021-07-11 02:58:20|499.56|494.16|499.55|494.15|499.56|494.16|499.53|494.13|5
1625972310000|2021-07-11 02:58:30|499.56|494.16|499.56|494.16|499.56|494.16|499.54|494.14|10
1625972320000|2021-07-11 02:58:40|499.57|494.17|499.61|494.21|499.64|494.24|499.52|494.12|18
1625972330000|2021-07-11 02:58:50|499.63|494.23|499.56|494.16|499.68|494.28|499.54|494.14|11
1625972340000|2021-07-11 02:59:00|499.59|494.19|499.59|494.19|499.59|494.19|499.59|494.19|1
1625972350000|2021-07-11 02:59:10|499.62|494.22|499.86|494.46|499.89|494.49|499.62|494.22|14
1625972360000|2021-07-11 02:59:20|499.87|494.47|499.92|494.52|499.92|494.52|499.86|494.46|6
1625972370000|2021-07-11 02:59:30|499.93|494.53|499.91|494.51|499.93|494.53|499.91|494.51|3
1625972380000|2021-07-11 02:59:40|499.92|494.52|499.76|494.36|499.92|494.52|499.76|494.36|21
1625972390000|2021-07-11 02:59:50|499.8|494.4|499.82|494.42|499.82|494.42|499.75|494.35|14
1625972400000|2021-07-11 03:00:00|499.8|494.4|499.8|494.4|499.81|494.41|499.66|494.26|17
1625972410000|2021-07-11 03:00:10|499.81|494.41|499.96|494.56|499.96|494.56|499.8|494.4|11
1625972420000|2021-07-11 03:00:20|499.97|494.57|500.22|494.82|500.22|494.82|499.96|494.56|15
1625972430000|2021-07-11 03:00:30|500.23|494.83|500.22|494.82|500.37|494.97|500.22|494.82|22
1625972440000|2021-07-11 03:00:40|500.2|494.8|500.06|494.66|500.2|494.8|500.05|494.65|21
1625972450000|2021-07-11 03:00:50|500.07|494.67|500.31|494.91|500.31|494.91|500.04|494.64|19
1625972460000|2021-07-11 03:01:00|500.33|494.93|500.37|494.97|500.38|494.98|500.33|494.93|13
1625972470000|2021-07-11 03:01:10|500.38|494.98|500.43|495.03|500.43|495.03|500.38|494.98|6
1625972480000|2021-07-11 03:01:20|500.44|495.04|500.96|495.56|500.98|495.58|500.44|495.04|24
1625972490000|2021-07-11 03:01:30|500.94|495.54|500.99|495.59|501|495.6|500.85|495.45|20
1625972500000|2021-07-11 03:01:40|501|495.6|501.06|495.66|501.06|495.66|501|495.6|8
1625972510000|2021-07-11 03:01:50|501.07|495.67|501.11|495.71|501.11|495.71|501.05|495.65|10
1625972520000|2021-07-11 03:02:00|501.1|495.7|500.89|495.49|501.1|495.7|500.89|495.49|14
1625972530000|2021-07-11 03:02:10|500.91|495.51|500.69|495.29|500.91|495.51|500.69|495.29|26
1625972540000|2021-07-11 03:02:20|500.68|495.28|500.67|495.27|500.69|495.29|500.66|495.26|11
1625972550000|2021-07-11 03:02:30|500.66|495.26|500.61|495.21|500.66|495.26|500.57|495.17|17
1625972560000|2021-07-11 03:02:40|500.56|495.16|500.55|495.15|500.56|495.16|500.55|495.15|2
1625972570000|2021-07-11 03:02:50|500.54|495.14|500.56|495.16|500.57|495.17|500.54|495.14|12
1625972580000|2021-07-11 03:03:00|500.57|495.17|500.75|495.35|500.85|495.45|500.56|495.16|18
1625972590000|2021-07-11 03:03:10|500.76|495.36|500.68|495.28|500.76|495.36|500.67|495.27|12
1625972600000|2021-07-11 03:03:20|500.67|495.27|500.61|495.21|500.67|495.27|500.61|495.21|13
1625972610000|2021-07-11 03:03:30|500.62|495.22|499.56|494.16|500.63|495.23|499.55|494.15|20
1625972620000|2021-07-11 03:03:40|499.57|494.17|498.97|493.57|499.57|494.17|498.94|493.54|26
1625972630000|2021-07-11 03:03:50|498.96|493.56|498.94|493.54|498.97|493.57|498.91|493.51|22
1625972640000|2021-07-11 03:04:00|498.92|493.52|499.15|493.75|499.21|493.81|498.92|493.52|18
1625972650000|2021-07-11 03:04:10|499.14|493.74|498.99|493.59|499.14|493.74|498.9|493.5|23
1625972660000|2021-07-11 03:04:20|499.01|493.61|499.08|493.68|499.09|493.69|499.01|493.61|9
1625972670000|2021-07-11 03:04:30|499.06|493.66|498.83|493.43|499.06|493.66|498.83|493.43|11
1625972680000|2021-07-11 03:04:40|498.81|493.41|498.88|493.48|498.9|493.5|498.8|493.4|11
1625972690000|2021-07-11 03:04:50|498.87|493.47|498.85|493.45|498.87|493.47|498.85|493.45|6
1625972700000|2021-07-11 03:05:00|498.8|493.4|498.75|493.35|498.8|493.4|498.72|493.32|10
1625972710000|2021-07-11 03:05:10|498.71|493.31|498.65|493.25|498.71|493.31|498.63|493.23|13
1625972720000|2021-07-11 03:05:20|498.5|493.1|498.45|493.05|498.5|493.1|498.45|493.05|4
1625972730000|2021-07-11 03:05:30|498.4|493|498.36|492.96|498.41|493.01|498.34|492.94|13
1625972740000|2021-07-11 03:05:40|498.34|492.94|498.5|493.1|498.54|493.14|498.34|492.94|9
1625972750000|2021-07-11 03:05:50|498.49|493.09|498.5|493.1|498.5|493.1|498.45|493.05|4
1625972760000|2021-07-11 03:06:00|498.42|493.02|498.38|492.98|498.42|493.02|498.36|492.96|10
1625972770000|2021-07-11 03:06:10|498.41|493.01|498.44|493.04|498.44|493.04|498.41|493.01|3
1625972780000|2021-07-11 03:06:20|498.46|493.06|498.5|493.1|498.56|493.16|498.46|493.06|12
1625972790000|2021-07-11 03:06:30|498.42|493.02|498.49|493.09|498.5|493.1|498.42|493.02|5
1625972800000|2021-07-11 03:06:40|498.46|493.06|498.48|493.08|498.49|493.09|498.46|493.06|6
1625972810000|2021-07-11 03:06:50|498.4|493|498.09|492.69|498.45|493.05|498.09|492.69|16
1625972820000|2021-07-11 03:07:00|498.07|492.67|498.23|492.83|498.26|492.86|498.02|492.62|19
1625972830000|2021-07-11 03:07:10|498.25|492.85|498.3|492.9|498.3|492.9|498.18|492.78|22
1625972840000|2021-07-11 03:07:20|498.29|492.89|498.29|492.89|498.29|492.89|498.29|492.89|1
1625972850000|2021-07-11 03:07:30|498.27|492.87|498.31|492.91|498.31|492.91|498.27|492.87|4
1625972860000|2021-07-11 03:07:40|498.29|492.89|498.16|492.76|498.29|492.89|498.1|492.7|14
1625972870000|2021-07-11 03:07:50|498.17|492.77|498.17|492.77|498.17|492.77|498.16|492.76|3
1625972880000|2021-07-11 03:08:00|498.16|492.76|498.04|492.64|498.16|492.76|498.02|492.62|6
1625972890000|2021-07-11 03:08:10|498.01|492.61|498.1|492.7|498.1|492.7|498.01|492.61|13
1625972900000|2021-07-11 03:08:20|498.06|492.66|498.09|492.69|498.09|492.69|498.06|492.66|2
1625972910000|2021-07-11 03:08:30|498.08|492.68|498.09|492.69|498.1|492.7|498.08|492.68|4
1625972920000|2021-07-11 03:08:40|498.08|492.68|498.08|492.68|498.08|492.68|498.04|492.64|6
1625972930000|2021-07-11 03:08:50|498|492.6|497.9|492.5|498|492.6|497.88|492.48|15
1625972940000|2021-07-11 03:09:00|497.89|492.49|497.9|492.5|497.91|492.51|497.89|492.49|5
1625972950000|2021-07-11 03:09:10|497.88|492.48|497.86|492.46|497.9|492.5|497.79|492.39|18
1625972960000|2021-07-11 03:09:20|497.87|492.47|497.94|492.54|497.95|492.55|497.86|492.46|12
1625972970000|2021-07-11 03:09:30|497.93|492.53|497.84|492.44|497.93|492.53|497.81|492.41|17
1625972980000|2021-07-11 03:09:40|497.82|492.42|497.81|492.41|497.82|492.42|497.8|492.4|5
1625972990000|2021-07-11 03:09:50|497.82|492.42|497.79|492.39|497.83|492.43|497.79|492.39|11
1625973000000|2021-07-11 03:10:00|497.8|492.4|497.79|492.39|497.8|492.4|497.79|492.39|2
1625973010000|2021-07-11 03:10:10|497.81|492.41|497.78|492.38|497.83|492.43|497.78|492.38|16
1625973020000|2021-07-11 03:10:20|497.79|492.39|497.78|492.38|497.79|492.39|497.76|492.36|14
1625973030000|2021-07-11 03:10:30|497.77|492.37|497.77|492.37|497.78|492.38|497.76|492.36|5
1625973060000|2021-07-11 03:11:00|497.76|492.36|497.73|492.33|497.77|492.37|497.73|492.33|3
1625973070000|2021-07-11 03:11:10|497.74|492.34|497.81|492.41|497.81|492.41|497.73|492.33|4
1625973080000|2021-07-11 03:11:20|497.8|492.4|497.83|492.43|497.83|492.43|497.8|492.4|5
1625973090000|2021-07-11 03:11:30|497.84|492.44|497.83|492.43|497.84|492.44|497.83|492.43|2
1625973100000|2021-07-11 03:11:40|497.84|492.44|497.84|492.44|497.85|492.45|497.83|492.43|7
1625973110000|2021-07-11 03:11:50|497.82|492.42|497.59|492.19|497.82|492.42|497.56|492.16|18
1625973120000|2021-07-11 03:12:00|497.6|492.2|497.59|492.19|497.6|492.2|497.58|492.18|5
1625973130000|2021-07-11 03:12:10|497.56|492.16|497.44|492.04|497.56|492.16|497.4|492|13
1625973140000|2021-07-11 03:12:20|497.45|492.05|497.44|492.04|497.46|492.06|497.44|492.04|14
1625973150000|2021-07-11 03:12:30|497.45|492.05|497.45|492.05|497.46|492.06|497.43|492.03|16
1625973160000|2021-07-11 03:12:40|497.46|492.06|497.51|492.11|497.53|492.13|497.45|492.05|10
1625973170000|2021-07-11 03:12:50|497.5|492.1|497.07|491.67|497.52|492.12|497.06|491.66|12
1625973180000|2021-07-11 03:13:00|497.06|491.66|497.07|491.67|497.07|491.67|497.06|491.66|4
1625973190000|2021-07-11 03:13:10|497.06|491.66|497.6|492.2|497.62|492.22|497.06|491.66|20
1625973200000|2021-07-11 03:13:20|497.65|492.25|497.64|492.24|497.66|492.26|497.64|492.24|7
1625973210000|2021-07-11 03:13:30|497.65|492.25|497.68|492.28|497.68|492.28|497.65|492.25|6
1625973220000|2021-07-11 03:13:40|497.69|492.29|497.7|492.3|497.72|492.32|497.68|492.28|9
1625973230000|2021-07-11 03:13:50|497.69|492.29|497.7|492.3|497.7|492.3|497.69|492.29|4
1625973240000|2021-07-11 03:14:00|497.69|492.29|498|492.6|498|492.6|497.69|492.29|7
1625973250000|2021-07-11 03:14:10|498.01|492.61|498.07|492.67|498.07|492.67|498.01|492.61|5
1625973260000|2021-07-11 03:14:20|498.06|492.66|498.02|492.62|498.06|492.66|498.01|492.61|9
1625973270000|2021-07-11 03:14:30|498.01|492.61|498.03|492.63|498.03|492.63|498.01|492.61|5
1625973280000|2021-07-11 03:14:40|498.02|492.62|497.73|492.33|498.02|492.62|497.71|492.31|15
1625973290000|2021-07-11 03:14:50|497.72|492.32|497.72|492.32|497.74|492.34|497.72|492.32|18
1625973300000|2021-07-11 03:15:00|497.73|492.33|497.73|492.33|497.75|492.35|497.73|492.33|5
1625973310000|2021-07-11 03:15:10|497.72|492.32|497.71|492.31|497.72|492.32|497.71|492.31|6
1625973330000|2021-07-11 03:15:30|497.7|492.3|497.66|492.26|497.71|492.31|497.66|492.26|6
1625973340000|2021-07-11 03:15:40|497.67|492.27|497.67|492.27|497.67|492.27|497.67|492.27|1
1625973360000|2021-07-11 03:16:00|497.64|492.24|497.46|492.06|497.64|492.24|497.45|492.05|13
1625973370000|2021-07-11 03:16:10|497.44|492.04|497.45|492.05|497.45|492.05|497.44|492.04|2
1625973390000|2021-07-11 03:16:30|497.47|492.07|497.47|492.07|497.47|492.07|497.46|492.06|7
1625973400000|2021-07-11 03:16:40|497.45|492.05|497.44|492.04|497.45|492.05|497.44|492.04|4
1625973420000|2021-07-11 03:17:00|497.46|492.06|497.52|492.12|497.52|492.12|497.46|492.06|6
1625973430000|2021-07-11 03:17:10|497.51|492.11|497.51|492.11|497.51|492.11|497.51|492.11|1
1625973440000|2021-07-11 03:17:20|497.52|492.12|497.59|492.19|497.59|492.19|497.52|492.12|5
1625973450000|2021-07-11 03:17:30|497.6|492.2|497.61|492.21|497.61|492.21|497.6|492.2|2
1625973460000|2021-07-11 03:17:40|497.6|492.2|497.66|492.26|497.66|492.26|497.6|492.2|7
1625973480000|2021-07-11 03:18:00|497.65|492.25|497.76|492.36|497.76|492.36|497.65|492.25|6
1625973490000|2021-07-11 03:18:10|497.75|492.35|497.76|492.36|497.77|492.37|497.75|492.35|10
1625973500000|2021-07-11 03:18:20|497.75|492.35|497.65|492.25|497.75|492.35|497.65|492.25|7
1625973510000|2021-07-11 03:18:30|497.66|492.26|497.72|492.32|497.72|492.32|497.66|492.26|11
1625973520000|2021-07-11 03:18:40|497.71|492.31|497.72|492.32|497.74|492.34|497.71|492.31|11
1625973530000|2021-07-11 03:18:50|497.73|492.33|497.72|492.32|497.73|492.33|497.71|492.31|9
1625973540000|2021-07-11 03:19:00|497.73|492.33|497.88|492.48|497.88|492.48|497.73|492.33|11
1625973550000|2021-07-11 03:19:10|497.89|492.49|497.72|492.32|497.89|492.49|497.71|492.31|9
1625973560000|2021-07-11 03:19:20|497.74|492.34|497.84|492.44|497.84|492.44|497.72|492.32|8
1625973570000|2021-07-11 03:19:30|497.82|492.42|497.92|492.52|497.93|492.53|497.82|492.42|10
1625973580000|2021-07-11 03:19:40|497.93|492.53|497.94|492.54|497.95|492.55|497.93|492.53|10
1625973590000|2021-07-11 03:19:50|497.95|492.55|497.94|492.54|497.95|492.55|497.94|492.54|2
1625973600000|2021-07-11 03:20:00|497.93|492.53|497.85|492.45|497.94|492.54|497.84|492.44|9
1625973610000|2021-07-11 03:20:10|497.84|492.44|497.83|492.43|497.9|492.5|497.82|492.42|18
1625973620000|2021-07-11 03:20:20|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|2
1625973630000|2021-07-11 03:20:30|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|8
1625973640000|2021-07-11 03:20:40|497.82|492.42|497.81|492.41|497.82|492.42|497.79|492.39|11
1625973650000|2021-07-11 03:20:50|497.82|492.42|497.85|492.45|497.86|492.46|497.82|492.42|8
1625973660000|2021-07-11 03:21:00|497.86|492.46|497.85|492.45|497.86|492.46|497.84|492.44|5
1625973670000|2021-07-11 03:21:10|497.84|492.44|497.84|492.44|497.85|492.45|497.83|492.43|9
1625973680000|2021-07-11 03:21:20|497.81|492.41|497.7|492.3|497.83|492.43|497.7|492.3|5
1625973690000|2021-07-11 03:21:30|497.69|492.29|497.71|492.31|497.71|492.31|497.69|492.29|2
1625973710000|2021-07-11 03:21:50|497.72|492.32|497.66|492.26|497.75|492.35|497.62|492.22|7
1625973720000|2021-07-11 03:22:00|497.65|492.25|497.65|492.25|497.65|492.25|497.56|492.16|12
1625973730000|2021-07-11 03:22:10|497.6|492.2|497.64|492.24|497.64|492.24|497.6|492.2|6
1625973740000|2021-07-11 03:22:20|497.65|492.25|497.63|492.23|497.65|492.25|497.63|492.23|2
1625973750000|2021-07-11 03:22:30|497.68|492.28|497.68|492.28|497.68|492.28|497.68|492.28|1
1625973770000|2021-07-11 03:22:50|497.67|492.27|497.65|492.25|497.67|492.27|497.64|492.24|4
1625973800000|2021-07-11 03:23:20|497.69|492.29|497.89|492.49|497.89|492.49|497.69|492.29|13
1625973810000|2021-07-11 03:23:30|497.88|492.48|497.88|492.48|497.89|492.49|497.88|492.48|9
1625973820000|2021-07-11 03:23:40|497.87|492.47|497.88|492.48|497.89|492.49|497.87|492.47|14
1625973830000|2021-07-11 03:23:50|497.89|492.49|497.88|492.48|497.89|492.49|497.87|492.47|4
1625973840000|2021-07-11 03:24:00|497.92|492.52|498.08|492.68|498.1|492.7|497.92|492.52|12
1625973850000|2021-07-11 03:24:10|498.09|492.69|498.12|492.72|498.12|492.72|498.06|492.66|10
1625973860000|2021-07-11 03:24:20|498.13|492.73|498.14|492.74|498.15|492.75|498.13|492.73|6
1625973870000|2021-07-11 03:24:30|498.15|492.75|498.12|492.72|498.15|492.75|498.11|492.71|16
1625973880000|2021-07-11 03:24:40|498.13|492.73|498.14|492.74|498.15|492.75|498.13|492.73|8
1625973890000|2021-07-11 03:24:50|498.15|492.75|498.12|492.72|498.15|492.75|498.12|492.72|4
1625973900000|2021-07-11 03:25:00|498.11|492.71|498.06|492.66|498.14|492.74|498.06|492.66|9
1625973910000|2021-07-11 03:25:10|498.07|492.67|498.06|492.66|498.07|492.67|498.06|492.66|2
1625973920000|2021-07-11 03:25:20|498.05|492.65|498.07|492.67|498.07|492.67|498.05|492.65|2
1625973930000|2021-07-11 03:25:30|498.02|492.62|498.03|492.63|498.05|492.65|498.02|492.62|4
1625973940000|2021-07-11 03:25:40|498.02|492.62|498.08|492.68|498.09|492.69|498.02|492.62|14
1625973950000|2021-07-11 03:25:50|498.07|492.67|498.12|492.72|498.12|492.72|498.06|492.66|9
1625973960000|2021-07-11 03:26:00|498.11|492.71|498.1|492.7|498.12|492.72|498.1|492.7|4
1625973970000|2021-07-11 03:26:10|498.06|492.66|498.05|492.65|498.06|492.66|498.05|492.65|6
1625973980000|2021-07-11 03:26:20|498.07|492.67|498.05|492.65|498.07|492.67|498.05|492.65|3
1625973990000|2021-07-11 03:26:30|498.06|492.66|498.09|492.69|498.1|492.7|498.06|492.66|8
1625974000000|2021-07-11 03:26:40|498.1|492.7|498.08|492.68|498.1|492.7|498.08|492.68|7
1625974010000|2021-07-11 03:26:50|498.09|492.69|498.07|492.67|498.09|492.69|498.07|492.67|7
1625974020000|2021-07-11 03:27:00|498.09|492.69|498.08|492.68|498.09|492.69|498.06|492.66|14
1625974030000|2021-07-11 03:27:10|498.07|492.67|498.07|492.67|498.07|492.67|498.07|492.67|1
1625974050000|2021-07-11 03:27:30|498.06|492.66|497.93|492.53|498.06|492.66|497.9|492.5|7
1625974060000|2021-07-11 03:27:40|497.9|492.5|497.93|492.53|497.93|492.53|497.9|492.5|8
1625974070000|2021-07-11 03:27:50|497.9|492.5|497.79|492.39|497.94|492.54|497.79|492.39|13
1625974080000|2021-07-11 03:28:00|497.78|492.38|497.83|492.43|497.84|492.44|497.78|492.38|10
1625974090000|2021-07-11 03:28:10|497.84|492.44|497.85|492.45|497.88|492.48|497.83|492.43|8
1625974100000|2021-07-11 03:28:20|497.84|492.44|497.85|492.45|497.87|492.47|497.84|492.44|12
1625974110000|2021-07-11 03:28:30|497.86|492.46|497.53|492.13|497.86|492.46|497.53|492.13|21
1625974120000|2021-07-11 03:28:40|497.51|492.11|497.37|491.97|497.53|492.13|497.37|491.97|18
1625974130000|2021-07-11 03:28:50|497.24|491.84|496.99|491.59|497.24|491.84|496.99|491.59|15
1625974140000|2021-07-11 03:29:00|496.98|491.58|496.93|491.53|496.98|491.58|496.83|491.43|21
1625974150000|2021-07-11 03:29:10|496.97|491.57|497.07|491.67|497.07|491.67|496.95|491.55|8
1625974160000|2021-07-11 03:29:20|497.06|491.66|496.98|491.58|497.15|491.75|496.94|491.54|20
1625974170000|2021-07-11 03:29:30|497.02|491.62|496.96|491.56|497.04|491.64|496.96|491.56|10
1625974180000|2021-07-11 03:29:40|496.95|491.55|497.01|491.61|497.02|491.62|496.9|491.5|11
1625974190000|2021-07-11 03:29:50|497|491.6|496.94|491.54|497.01|491.61|496.94|491.54|10
1625974200000|2021-07-11 03:30:00|496.95|491.55|496.98|491.58|497.02|491.62|496.95|491.55|9
1625974210000|2021-07-11 03:30:10|496.99|491.59|497.26|491.86|497.3|491.9|496.99|491.59|15
1625974220000|2021-07-11 03:30:20|497.24|491.84|497.23|491.83|497.3|491.9|497.23|491.83|6
1625974230000|2021-07-11 03:30:30|497.22|491.82|497.3|491.9|497.35|491.95|497.22|491.82|12
1625974240000|2021-07-11 03:30:40|497.31|491.91|497.55|492.15|497.55|492.15|497.31|491.91|11
1625974250000|2021-07-11 03:30:50|497.54|492.14|497.49|492.09|497.55|492.15|497.48|492.08|11
1625974260000|2021-07-11 03:31:00|497.48|492.08|497.57|492.17|497.58|492.18|497.48|492.08|13
1625974270000|2021-07-11 03:31:10|497.59|492.19|497.66|492.26|497.67|492.27|497.59|492.19|7
1625974280000|2021-07-11 03:31:20|497.67|492.27|497.68|492.28|497.68|492.28|497.66|492.26|4
1625974290000|2021-07-11 03:31:30|497.66|492.26|497.64|492.24|497.66|492.26|497.62|492.22|8
1625974300000|2021-07-11 03:31:40|497.63|492.23|497.67|492.27|497.67|492.27|497.63|492.23|3
1625974310000|2021-07-11 03:31:50|497.66|492.26|497.6|492.2|497.68|492.28|497.57|492.17|10
1625974320000|2021-07-11 03:32:00|497.59|492.19|497.6|492.2|497.6|492.2|497.59|492.19|2
1625974330000|2021-07-11 03:32:10|497.59|492.19|497.69|492.29|497.69|492.29|497.59|492.19|12
1625974340000|2021-07-11 03:32:20|497.71|492.31|497.7|492.3|497.73|492.33|497.7|492.3|4
1625974350000|2021-07-11 03:32:30|497.71|492.31|497.59|492.19|497.71|492.31|497.58|492.18|8
1625974360000|2021-07-11 03:32:40|497.58|492.18|497.58|492.18|497.58|492.18|497.58|492.18|1
1625974370000|2021-07-11 03:32:50|497.51|492.11|497.44|492.04|497.51|492.11|497.44|492.04|6
1625974380000|2021-07-11 03:33:00|497.38|491.98|497.38|491.98|497.41|492.01|497.37|491.97|10
1625974390000|2021-07-11 03:33:10|497.4|492|497.3|491.9|497.4|492|497.17|491.77|18
1625974400000|2021-07-11 03:33:20|497.36|491.96|497.33|491.93|497.46|492.06|497.33|491.93|16
1625974410000|2021-07-11 03:33:30|497.3|491.9|497.28|491.88|497.3|491.9|497.25|491.85|13
1625974420000|2021-07-11 03:33:40|497.3|491.9|497.32|491.92|497.33|491.93|497.3|491.9|8
1625974430000|2021-07-11 03:33:50|497.33|491.93|497.34|491.94|497.34|491.94|497.32|491.92|3
1625974440000|2021-07-11 03:34:00|497.33|491.93|497.33|491.93|497.33|491.93|497.32|491.92|3
1625974450000|2021-07-11 03:34:10|497.32|491.92|497.38|491.98|497.38|491.98|497.32|491.92|5
1625974460000|2021-07-11 03:34:20|497.37|491.97|497.38|491.98|497.38|491.98|497.36|491.96|6
1625974470000|2021-07-11 03:34:30|497.37|491.97|497.32|491.92|497.37|491.97|497.31|491.91|6
1625974480000|2021-07-11 03:34:40|497.33|491.93|497.32|491.92|497.33|491.93|497.31|491.91|6
1625974500000|2021-07-11 03:35:00|497.33|491.93|497.32|491.92|497.33|491.93|497.32|491.92|2
1625974510000|2021-07-11 03:35:10|497.33|491.93|497.33|491.93|497.33|491.93|497.32|491.92|3
1625974520000|2021-07-11 03:35:20|497.23|491.83|497.16|491.76|497.23|491.83|497.16|491.76|4
1625974530000|2021-07-11 03:35:30|497.13|491.73|497.13|491.73|497.14|491.74|497.11|491.71|9
1625974540000|2021-07-11 03:35:40|497.09|491.69|496.96|491.56|497.11|491.71|496.95|491.55|12
1625974550000|2021-07-11 03:35:50|496.95|491.55|496.76|491.36|496.96|491.56|496.76|491.36|7
1625974560000|2021-07-11 03:36:00|496.75|491.35|496.77|491.37|496.77|491.37|496.75|491.35|11
1625974570000|2021-07-11 03:36:10|496.76|491.36|496.76|491.36|496.77|491.37|496.76|491.36|11
1625974580000|2021-07-11 03:36:20|496.75|491.35|496.72|491.32|496.75|491.35|496.72|491.32|6
1625974590000|2021-07-11 03:36:30|496.7|491.3|496.72|491.32|496.72|491.32|496.7|491.3|3
1625974600000|2021-07-11 03:36:40|496.71|491.31|496.72|491.32|496.72|491.32|496.71|491.31|4
1625974620000|2021-07-11 03:37:00|496.77|491.37|496.81|491.41|496.81|491.41|496.74|491.34|4
1625974630000|2021-07-11 03:37:10|496.82|491.42|496.83|491.43|496.84|491.44|496.79|491.39|5
1625974650000|2021-07-11 03:37:30|496.84|491.44|496.78|491.38|496.84|491.44|496.77|491.37|7
1625974660000|2021-07-11 03:37:40|496.79|491.39|496.81|491.41|496.81|491.41|496.79|491.39|11
1625974670000|2021-07-11 03:37:50|496.83|491.43|496.99|491.59|496.99|491.59|496.82|491.42|8
1625974680000|2021-07-11 03:38:00|496.98|491.58|496.82|491.42|496.98|491.58|496.81|491.41|8
1625974690000|2021-07-11 03:38:10|496.77|491.37|496.82|491.42|496.82|491.42|496.77|491.37|9
1625974700000|2021-07-11 03:38:20|496.83|491.43|496.83|491.43|496.83|491.43|496.82|491.42|3
1625974710000|2021-07-11 03:38:30|496.84|491.44|496.95|491.55|496.97|491.57|496.84|491.44|9
1625974720000|2021-07-11 03:38:40|496.98|491.58|496.98|491.58|496.99|491.59|496.98|491.58|5
1625974730000|2021-07-11 03:38:50|496.99|491.59|496.99|491.59|496.99|491.59|496.99|491.59|1
1625974740000|2021-07-11 03:39:00|496.97|491.57|496.96|491.56|496.97|491.57|496.95|491.55|14
1625974750000|2021-07-11 03:39:10|496.95|491.55|496.91|491.51|496.95|491.55|496.91|491.51|12
1625974760000|2021-07-11 03:39:20|496.92|491.52|496.9|491.5|496.92|491.52|496.89|491.49|8
1625974770000|2021-07-11 03:39:30|496.89|491.49|496.89|491.49|496.89|491.49|496.89|491.49|1
1625974780000|2021-07-11 03:39:40|496.9|491.5|497|491.6|497.01|491.61|496.89|491.49|9
1625974790000|2021-07-11 03:39:50|497.01|491.61|496.84|491.44|497.01|491.61|496.84|491.44|9
1625974800000|2021-07-11 03:40:00|496.85|491.45|496.78|491.38|496.85|491.45|496.74|491.34|10
1625974810000|2021-07-11 03:40:10|496.79|491.39|496.64|491.24|496.79|491.39|496.64|491.24|12
1625974820000|2021-07-11 03:40:20|496.65|491.25|496.59|491.19|496.65|491.25|496.58|491.18|3
1625974830000|2021-07-11 03:40:30|496.58|491.18|496.6|491.2|496.61|491.21|496.58|491.18|4
1625974840000|2021-07-11 03:40:40|496.62|491.22|496.84|491.44|496.86|491.46|496.62|491.22|16
1625974850000|2021-07-11 03:40:50|496.83|491.43|496.7|491.3|496.85|491.45|496.69|491.29|11
1625974860000|2021-07-11 03:41:00|496.71|491.31|496.72|491.32|496.73|491.33|496.7|491.3|6
1625974870000|2021-07-11 03:41:10|496.73|491.33|496.7|491.3|496.76|491.36|496.7|491.3|9
1625974880000|2021-07-11 03:41:20|496.71|491.31|496.7|491.3|496.71|491.31|496.69|491.29|4
1625974890000|2021-07-11 03:41:30|496.69|491.29|496.71|491.31|496.71|491.31|496.69|491.29|3
1625974900000|2021-07-11 03:41:40|496.7|491.3|496.68|491.28|496.7|491.3|496.68|491.28|3
1625974920000|2021-07-11 03:42:00|496.67|491.27|496.48|491.08|496.67|491.27|496.46|491.06|12
1625974930000|2021-07-11 03:42:10|496.49|491.09|496.48|491.08|496.49|491.09|496.48|491.08|2
1625974940000|2021-07-11 03:42:20|496.47|491.07|496.47|491.07|496.47|491.07|496.47|491.07|1
1625974950000|2021-07-11 03:42:30|496.48|491.08|496.5|491.1|496.5|491.1|496.48|491.08|3
1625974960000|2021-07-11 03:42:40|496.49|491.09|496.49|491.09|496.5|491.1|496.49|491.09|7
1625974970000|2021-07-11 03:42:50|496.48|491.08|496.48|491.08|496.48|491.08|496.48|491.08|1
1625974980000|2021-07-11 03:43:00|496.49|491.09|496.48|491.08|496.49|491.09|496.48|491.08|16
1625974990000|2021-07-11 03:43:10|496.49|491.09|496.48|491.08|496.49|491.09|496.47|491.07|4
1625975000000|2021-07-11 03:43:20|496.47|491.07|496.48|491.08|496.49|491.09|496.47|491.07|6
1625975010000|2021-07-11 03:43:30|496.49|491.09|496.44|491.04|496.49|491.09|496.44|491.04|8
1625975020000|2021-07-11 03:43:40|496.46|491.06|496.67|491.27|496.67|491.27|496.46|491.06|11
1625975030000|2021-07-11 03:43:50|496.65|491.25|496.55|491.15|496.65|491.25|496.55|491.15|11
1625975040000|2021-07-11 03:44:00|496.54|491.14|496.53|491.13|496.55|491.15|496.51|491.11|10
1625975050000|2021-07-11 03:44:10|496.51|491.11|496.56|491.16|496.56|491.16|496.49|491.09|12
1625975060000|2021-07-11 03:44:20|496.65|491.25|496.54|491.14|496.68|491.28|496.51|491.11|20
1625975070000|2021-07-11 03:44:30|496.55|491.15|496.59|491.19|496.59|491.19|496.55|491.15|6
1625975080000|2021-07-11 03:44:40|496.58|491.18|496.58|491.18|496.58|491.18|496.57|491.17|5
1625975090000|2021-07-11 03:44:50|496.59|491.19|496.67|491.27|496.67|491.27|496.59|491.19|5
1625975100000|2021-07-11 03:45:00|496.66|491.26|496.67|491.27|496.67|491.27|496.65|491.25|8
1625975110000|2021-07-11 03:45:10|496.66|491.26|496.62|491.22|496.67|491.27|496.58|491.18|12
1625975120000|2021-07-11 03:45:20|496.63|491.23|496.64|491.24|496.65|491.25|496.61|491.21|11
1625975130000|2021-07-11 03:45:30|496.5|491.1|496.44|491.04|496.5|491.1|496.43|491.03|10
1625975140000|2021-07-11 03:45:40|496.45|491.05|496.12|490.72|496.46|491.06|496.12|490.72|14
1625975150000|2021-07-11 03:45:50|496.13|490.73|496.12|490.72|496.16|490.76|496.12|490.72|20
1625975160000|2021-07-11 03:46:00|496.13|490.73|496.01|490.61|496.13|490.73|496.01|490.61|16
1625975170000|2021-07-11 03:46:10|496.03|490.63|495.71|490.31|496.03|490.63|495.59|490.19|18
1625975180000|2021-07-11 03:46:20|495.7|490.3|495.58|490.18|495.78|490.38|495.57|490.17|21
1625975190000|2021-07-11 03:46:30|495.57|490.17|495.35|489.95|495.58|490.18|495.35|489.95|15
1625975200000|2021-07-11 03:46:40|495.24|489.84|495.46|490.06|495.47|490.07|495.22|489.82|16
1625975210000|2021-07-11 03:46:50|495.47|490.07|495.51|490.11|495.53|490.13|495.47|490.07|9
1625975220000|2021-07-11 03:47:00|495.52|490.12|495.76|490.36|495.76|490.36|495.52|490.12|18
1625975230000|2021-07-11 03:47:10|495.74|490.34|495.52|490.12|495.74|490.34|495.48|490.08|15
1625975240000|2021-07-11 03:47:20|495.51|490.11|495.58|490.18|495.59|490.19|495.51|490.11|16
1625975250000|2021-07-11 03:47:30|495.57|490.17|495.58|490.18|495.59|490.19|495.57|490.17|6
1625975260000|2021-07-11 03:47:40|495.59|490.19|495.63|490.23|495.63|490.23|495.59|490.19|2
1625975270000|2021-07-11 03:47:50|495.64|490.24|495.63|490.23|495.64|490.24|495.63|490.23|2
1625975280000|2021-07-11 03:48:00|495.62|490.22|495.84|490.44|495.85|490.45|495.61|490.21|13
1625975290000|2021-07-11 03:48:10|495.83|490.43|495.83|490.43|495.84|490.44|495.82|490.42|5
1625975300000|2021-07-11 03:48:20|495.84|490.44|495.84|490.44|495.85|490.45|495.82|490.42|18
1625975310000|2021-07-11 03:48:30|495.83|490.43|495.65|490.25|495.84|490.44|495.65|490.25|14
1625975320000|2021-07-11 03:48:40|495.63|490.23|495.8|490.4|495.8|490.4|495.62|490.22|21
1625975330000|2021-07-11 03:48:50|495.81|490.41|495.85|490.45|495.85|490.45|495.8|490.4|6
1625975340000|2021-07-11 03:49:00|495.86|490.46|495.98|490.58|495.98|490.58|495.85|490.45|11
1625975350000|2021-07-11 03:49:10|495.95|490.55|496.12|490.72|496.18|490.78|495.95|490.55|16
1625975360000|2021-07-11 03:49:20|496.13|490.73|496.13|490.73|496.13|490.73|496.13|490.73|1
1625975370000|2021-07-11 03:49:30|496.14|490.74|496.13|490.73|496.14|490.74|496.13|490.73|2
1625975380000|2021-07-11 03:49:40|496.2|490.8|496.25|490.85|496.25|490.85|496.19|490.79|5
1625975390000|2021-07-11 03:49:50|496.32|490.92|496.48|491.08|496.5|491.1|496.31|490.91|25
1625975400000|2021-07-11 03:50:00|496.49|491.09|496.19|490.79|496.49|491.09|496.19|490.79|19
1625975410000|2021-07-11 03:50:10|496.16|490.76|496.11|490.71|496.16|490.76|496.08|490.68|11
1625975420000|2021-07-11 03:50:20|496.12|490.72|496.13|490.73|496.13|490.73|496.12|490.72|2
1625975430000|2021-07-11 03:50:30|496.14|490.74|496.34|490.94|496.36|490.96|496.14|490.74|13
1625975440000|2021-07-11 03:50:40|496.35|490.95|496.34|490.94|496.35|490.95|496.34|490.94|6
1625975450000|2021-07-11 03:50:50|496.35|490.95|496.37|490.97|496.39|490.99|496.35|490.95|9
1625975460000|2021-07-11 03:51:00|496.38|490.98|496.38|490.98|496.39|490.99|496.37|490.97|17
1625975470000|2021-07-11 03:51:10|496.39|490.99|496.14|490.74|496.41|491.01|496.14|490.74|15
1625975480000|2021-07-11 03:51:20|496.13|490.73|496.13|490.73|496.13|490.73|496.13|490.73|1
1625975490000|2021-07-11 03:51:30|496.1|490.7|496.1|490.7|496.1|490.7|496.09|490.69|3
1625975500000|2021-07-11 03:51:40|496.12|490.72|495.97|490.57|496.12|490.72|495.95|490.55|8
1625975510000|2021-07-11 03:51:50|495.96|490.56|495.86|490.46|495.96|490.56|495.86|490.46|9
1625975520000|2021-07-11 03:52:00|495.85|490.45|495.57|490.17|495.85|490.45|495.55|490.15|17
1625975530000|2021-07-11 03:52:10|495.56|490.16|495.51|490.11|495.56|490.16|495.45|490.05|14
1625975540000|2021-07-11 03:52:20|495.53|490.13|495.8|490.4|495.8|490.4|495.53|490.13|14
1625975550000|2021-07-11 03:52:30|495.76|490.36|495.84|490.44|495.86|490.46|495.76|490.36|7
1625975560000|2021-07-11 03:52:40|495.83|490.43|495.87|490.47|495.88|490.48|495.82|490.42|9
1625975570000|2021-07-11 03:52:50|495.88|490.48|495.88|490.48|495.88|490.48|495.88|490.48|1
1625975580000|2021-07-11 03:53:00|495.83|490.43|495.82|490.42|495.83|490.43|495.82|490.42|2
1625975590000|2021-07-11 03:53:10|495.83|490.43|496.06|490.66|496.06|490.66|495.83|490.43|16
1625975600000|2021-07-11 03:53:20|496.08|490.68|496.19|490.79|496.19|490.79|496.08|490.68|10
1625975610000|2021-07-11 03:53:30|496.16|490.76|495.97|490.57|496.16|490.76|495.95|490.55|11
1625975620000|2021-07-11 03:53:40|495.91|490.51|495.88|490.48|495.91|490.51|495.86|490.46|14
1625975630000|2021-07-11 03:53:50|495.87|490.47|495.76|490.36|495.87|490.47|495.74|490.34|9
1625975650000|2021-07-11 03:54:10|495.77|490.37|495.79|490.39|495.79|490.39|495.77|490.37|2
1625975660000|2021-07-11 03:54:20|495.77|490.37|495.65|490.25|495.77|490.37|495.64|490.24|5
1625975670000|2021-07-11 03:54:30|495.64|490.24|495.65|490.25|495.66|490.26|495.64|490.24|4
1625975680000|2021-07-11 03:54:40|495.63|490.23|495.61|490.21|495.63|490.23|495.61|490.21|3
1625975690000|2021-07-11 03:54:50|495.62|490.22|495.61|490.21|495.62|490.22|495.61|490.21|8
1625975700000|2021-07-11 03:55:00|495.62|490.22|495.58|490.18|495.63|490.23|495.58|490.18|8
1625975710000|2021-07-11 03:55:10|495.57|490.17|495.5|490.1|495.6|490.2|495.5|490.1|15
1625975720000|2021-07-11 03:55:20|495.45|490.05|495.46|490.06|495.5|490.1|495.42|490.02|15
1625975730000|2021-07-11 03:55:30|495.42|490.02|495.43|490.03|495.43|490.03|495.42|490.02|2
1625975740000|2021-07-11 03:55:40|495.42|490.02|495.42|490.02|495.44|490.04|495.42|490.02|8
1625975750000|2021-07-11 03:55:50|495.43|490.03|495.42|490.02|495.44|490.04|495.36|489.96|10
1625975760000|2021-07-11 03:56:00|495.43|490.03|495.31|489.91|495.5|490.1|495.31|489.91|13
1625975770000|2021-07-11 03:56:10|495.32|489.92|495.32|489.92|495.33|489.93|495.31|489.91|11
1625975780000|2021-07-11 03:56:20|495.33|489.93|495.24|489.84|495.33|489.93|495.24|489.84|10
1625975790000|2021-07-11 03:56:30|495.25|489.85|495.3|489.9|495.3|489.9|495.25|489.85|11
1625975800000|2021-07-11 03:56:40|495.29|489.89|494.94|489.54|495.29|489.89|494.86|489.46|18
1625975810000|2021-07-11 03:56:50|494.95|489.55|495.03|489.63|495.03|489.63|494.95|489.55|19
1625975820000|2021-07-11 03:57:00|495.02|489.62|495.1|489.7|495.15|489.75|494.99|489.59|21
1625975830000|2021-07-11 03:57:10|495.08|489.68|495.06|489.66|495.08|489.68|495.06|489.66|13
1625975840000|2021-07-11 03:57:20|495.04|489.64|494.85|489.45|495.05|489.65|494.83|489.43|13
1625975850000|2021-07-11 03:57:30|494.84|489.44|495|489.6|495.02|489.62|494.84|489.44|22
1625975860000|2021-07-11 03:57:40|495.03|489.63|494.88|489.48|495.04|489.64|494.86|489.46|10
1625975870000|2021-07-11 03:57:50|494.87|489.47|495.1|489.7|495.12|489.72|494.83|489.43|22
1625975880000|2021-07-11 03:58:00|495.15|489.75|495.03|489.63|495.16|489.76|495.03|489.63|21
1625975890000|2021-07-11 03:58:10|495.02|489.62|494.74|489.34|495.04|489.64|494.72|489.32|14
1625975900000|2021-07-11 03:58:20|494.75|489.35|494.82|489.42|494.82|489.42|494.73|489.33|9
1625975910000|2021-07-11 03:58:30|494.81|489.41|494.61|489.21|494.82|489.42|494.57|489.17|13
1625975920000|2021-07-11 03:58:40|494.62|489.22|494.67|489.27|494.67|489.27|494.58|489.18|18
1625975930000|2021-07-11 03:58:50|494.48|489.08|494.98|489.58|494.98|489.58|494.4|489|26
1625975940000|2021-07-11 03:59:00|495.06|489.66|494.92|489.52|495.06|489.66|494.89|489.49|11
1625975950000|2021-07-11 03:59:10|494.91|489.51|495.49|490.09|495.49|490.09|494.91|489.51|21
1625975960000|2021-07-11 03:59:20|495.48|490.08|495.78|490.38|495.78|490.38|495.48|490.08|16
1625975970000|2021-07-11 03:59:30|495.81|490.41|496.25|490.85|496.25|490.85|495.81|490.41|16
1625975980000|2021-07-11 03:59:40|496.28|490.88|496.4|491|496.4|491|496.28|490.88|8
1625975990000|2021-07-11 03:59:50|496.39|490.99|496.3|490.9|496.41|491.01|496.2|490.8|24
1625976000000|2021-07-11 04:00:00|496.29|490.89|496.2|490.8|496.39|490.99|496.17|490.77|24
1625976010000|2021-07-11 04:00:10|496.19|490.79|496.53|491.13|496.53|491.13|496.15|490.75|22
1625976020000|2021-07-11 04:00:20|496.56|491.16|496.3|490.9|496.57|491.17|496.23|490.83|17
1625976030000|2021-07-11 04:00:30|496.29|490.89|496.21|490.81|496.58|491.18|496.19|490.79|24
1625976040000|2021-07-11 04:00:40|496.25|490.85|496.2|490.8|496.26|490.86|496.19|490.79|12
1625976050000|2021-07-11 04:00:50|496.19|490.79|496.24|490.84|496.24|490.84|496.19|490.79|6
1625976060000|2021-07-11 04:01:00|496.23|490.83|496.22|490.82|496.24|490.84|496.21|490.81|9
1625976070000|2021-07-11 04:01:10|496.21|490.81|496.06|490.66|496.21|490.81|496.06|490.66|16
1625976080000|2021-07-11 04:01:20|496.07|490.67|495.92|490.52|496.07|490.67|495.92|490.52|13
1625976090000|2021-07-11 04:01:30|495.93|490.53|495.71|490.31|495.94|490.54|495.69|490.29|14
1625976100000|2021-07-11 04:01:40|495.64|490.24|495.45|490.05|495.64|490.24|495.45|490.05|22
1625976110000|2021-07-11 04:01:50|495.47|490.07|495.13|489.73|495.48|490.08|495.13|489.73|15
1625976120000|2021-07-11 04:02:00|495.14|489.74|495.12|489.72|495.2|489.8|495.12|489.72|6
1625976130000|2021-07-11 04:02:10|495.15|489.75|495.09|489.69|495.27|489.87|495.09|489.69|18
1625976140000|2021-07-11 04:02:20|495.07|489.67|495.23|489.83|495.23|489.83|495.06|489.66|13
1625976150000|2021-07-11 04:02:30|495.22|489.82|495.15|489.75|495.22|489.82|495.14|489.74|9
1625976160000|2021-07-11 04:02:40|495.13|489.73|495.16|489.76|495.16|489.76|495.12|489.72|10
1625976170000|2021-07-11 04:02:50|495.17|489.77|495.2|489.8|495.2|489.8|495.15|489.75|11
1625976180000|2021-07-11 04:03:00|495.19|489.79|495.49|490.09|495.52|490.12|495.19|489.79|17
1625976190000|2021-07-11 04:03:10|495.48|490.08|495.4|490|495.48|490.08|495.4|490|12
1625976200000|2021-07-11 04:03:20|495.29|489.89|495.38|489.98|495.38|489.98|495.27|489.87|15
1625976210000|2021-07-11 04:03:30|495.36|489.96|495.33|489.93|495.36|489.96|495.32|489.92|7
1625976220000|2021-07-11 04:03:40|495.32|489.92|495.27|489.87|495.32|489.92|495.27|489.87|7
1625976230000|2021-07-11 04:03:50|495.29|489.89|495.4|490|495.4|490|495.29|489.89|9
1625976240000|2021-07-11 04:04:00|495.38|489.98|495.27|489.87|495.4|490|495.27|489.87|8
1625976250000|2021-07-11 04:04:10|495.29|489.89|495.19|489.79|495.29|489.89|495.18|489.78|18
1625976260000|2021-07-11 04:04:20|495.17|489.77|495.21|489.81|495.31|489.91|495.17|489.77|15
1625976270000|2021-07-11 04:04:30|495.2|489.8|495.24|489.84|495.24|489.84|495.2|489.8|6
1625976280000|2021-07-11 04:04:40|495.32|489.92|495.32|489.92|495.33|489.93|495.32|489.92|9
1625976290000|2021-07-11 04:04:50|495.33|489.93|495.33|489.93|495.33|489.93|495.32|489.92|5
1625976300000|2021-07-11 04:05:00|495.32|489.92|495.23|489.83|495.33|489.93|495.22|489.82|15
1625976310000|2021-07-11 04:05:10|495.22|489.82|495.19|489.79|495.22|489.82|495.17|489.77|5
1625976320000|2021-07-11 04:05:20|495.18|489.78|495.04|489.64|495.19|489.79|495.04|489.64|7
1625976330000|2021-07-11 04:05:30|495.01|489.61|494.98|489.58|495.03|489.63|494.98|489.58|17
1625976340000|2021-07-11 04:05:40|494.97|489.57|494.9|489.5|495.03|489.63|494.9|489.5|17
1625976350000|2021-07-11 04:05:50|494.93|489.53|494.93|489.53|494.93|489.53|494.92|489.52|3
1625976360000|2021-07-11 04:06:00|494.92|489.52|494.89|489.49|494.92|489.52|494.86|489.46|8
1625976370000|2021-07-11 04:06:10|494.87|489.47|494.79|489.39|494.88|489.48|494.77|489.37|17
1625976380000|2021-07-11 04:06:20|494.82|489.42|494.83|489.43|494.89|489.49|494.82|489.42|21
1625976390000|2021-07-11 04:06:30|494.82|489.42|494.71|489.31|494.83|489.43|494.71|489.31|19
1625976400000|2021-07-11 04:06:40|494.72|489.32|494.75|489.35|494.75|489.35|494.72|489.32|13
1625976410000|2021-07-11 04:06:50|494.74|489.34|494.64|489.24|494.74|489.34|494.63|489.23|8
1625976420000|2021-07-11 04:07:00|494.63|489.23|494.47|489.07|494.64|489.24|494.42|489.02|16
1625976430000|2021-07-11 04:07:10|494.46|489.06|494.49|489.09|494.63|489.23|494.45|489.05|18
1625976440000|2021-07-11 04:07:20|494.48|489.08|494.31|488.91|494.49|489.09|494.28|488.88|10
1625976450000|2021-07-11 04:07:30|494.33|488.93|494.4|489|494.47|489.07|494.31|488.91|19
1625976460000|2021-07-11 04:07:40|494.37|488.97|494.37|488.97|494.38|488.98|494.28|488.88|23
1625976470000|2021-07-11 04:07:50|494.34|488.94|494.54|489.14|494.55|489.15|494.34|488.94|24
1625976480000|2021-07-11 04:08:00|494.55|489.15|494.51|489.11|494.55|489.15|494.51|489.11|13
1625976490000|2021-07-11 04:08:10|494.52|489.12|494.43|489.03|494.56|489.16|494.4|489|22
1625976500000|2021-07-11 04:08:20|494.44|489.04|494.38|488.98|494.44|489.04|494.38|488.98|5
1625976510000|2021-07-11 04:08:30|494.39|488.99|494.38|488.98|494.39|488.99|494.38|488.98|4
1625976520000|2021-07-11 04:08:40|494.39|488.99|494.38|488.98|494.39|488.99|494.38|488.98|2
1625976530000|2021-07-11 04:08:50|494.39|488.99|494.39|488.99|494.4|489|494.39|488.99|5
1625976540000|2021-07-11 04:09:00|494.4|489|494.37|488.97|494.4|489|494.37|488.97|8
1625976550000|2021-07-11 04:09:10|494.36|488.96|494.34|488.94|494.36|488.96|494.34|488.94|3
1625976560000|2021-07-11 04:09:20|494.35|488.95|494.36|488.96|494.36|488.96|494.23|488.83|9
1625976570000|2021-07-11 04:09:30|494.37|488.97|494.37|488.97|494.41|489.01|494.37|488.97|8
1625976580000|2021-07-11 04:09:40|494.35|488.95|494.34|488.94|494.35|488.95|494.32|488.92|9
1625976590000|2021-07-11 04:09:50|494.33|488.93|494.33|488.93|494.34|488.94|494.32|488.92|13
1625976600000|2021-07-11 04:10:00|494.32|488.92|494.26|488.86|494.32|488.92|494.25|488.85|8
1625976610000|2021-07-11 04:10:10|494.25|488.85|494.04|488.64|494.25|488.85|494.03|488.63|20
1625976620000|2021-07-11 04:10:20|494.05|488.65|494.17|488.77|494.22|488.82|494.04|488.64|16
1625976630000|2021-07-11 04:10:30|494.2|488.8|494.19|488.79|494.22|488.82|494.16|488.76|19
1625976640000|2021-07-11 04:10:40|494.21|488.81|494.19|488.79|494.21|488.81|494.17|488.77|21
1625976650000|2021-07-11 04:10:50|494.17|488.77|494.27|488.87|494.3|488.9|494.17|488.77|13
1625976660000|2021-07-11 04:11:00|494.26|488.86|494.11|488.71|494.26|488.86|494.09|488.69|18
1625976670000|2021-07-11 04:11:10|494.12|488.72|494.13|488.73|494.16|488.76|494.11|488.71|8
1625976680000|2021-07-11 04:11:20|494.14|488.74|494.12|488.72|494.17|488.77|494.09|488.69|14
1625976690000|2021-07-11 04:11:30|494.1|488.7|494.11|488.71|494.11|488.71|494.1|488.7|4
1625976700000|2021-07-11 04:11:40|494.1|488.7|494.08|488.68|494.11|488.71|494.08|488.68|9
1625976710000|2021-07-11 04:11:50|494.09|488.69|494.09|488.69|494.1|488.7|494.07|488.67|9
1625976720000|2021-07-11 04:12:00|494.1|488.7|494.14|488.74|494.15|488.75|494.1|488.7|17
1625976730000|2021-07-11 04:12:10|494.15|488.75|494.02|488.62|494.15|488.75|494.01|488.61|16
1625976740000|2021-07-11 04:12:20|494.03|488.63|494.01|488.61|494.04|488.64|494.01|488.61|13
1625976750000|2021-07-11 04:12:30|494.03|488.63|494.06|488.66|494.06|488.66|494.01|488.61|9
1625976760000|2021-07-11 04:12:40|494.09|488.69|494.1|488.7|494.1|488.7|494.09|488.69|6
1625976770000|2021-07-11 04:12:50|494.11|488.71|494.14|488.74|494.15|488.75|494.11|488.71|15
1625976780000|2021-07-11 04:13:00|494.13|488.73|494.03|488.63|494.15|488.75|494.01|488.61|16
1625976790000|2021-07-11 04:13:10|494.02|488.62|494.01|488.61|494.02|488.62|493.99|488.59|8
1625976800000|2021-07-11 04:13:20|494.02|488.62|494.02|488.62|494.02|488.62|494|488.6|7
1625976810000|2021-07-11 04:13:30|494.01|488.61|493.98|488.58|494.02|488.62|493.95|488.55|16
1625976820000|2021-07-11 04:13:40|493.97|488.57|493.94|488.54|493.98|488.58|493.93|488.53|13
1625976830000|2021-07-11 04:13:50|493.95|488.55|493.94|488.54|493.98|488.58|493.93|488.53|11
1625976840000|2021-07-11 04:14:00|493.93|488.53|494.07|488.67|494.09|488.69|493.93|488.53|14
1625976850000|2021-07-11 04:14:10|494.08|488.68|494.05|488.65|494.08|488.68|494.04|488.64|10
1625976860000|2021-07-11 04:14:20|494.04|488.64|494.05|488.65|494.06|488.66|494.04|488.64|14
1625976870000|2021-07-11 04:14:30|494.06|488.66|494.22|488.82|494.22|488.82|494.03|488.63|9
1625976880000|2021-07-11 04:14:40|494.18|488.78|494.47|489.07|494.47|489.07|494.18|488.78|14
1625976890000|2021-07-11 04:14:50|494.48|489.08|494.5|489.1|494.55|489.15|494.48|489.08|13
1625976900000|2021-07-11 04:15:00|494.51|489.11|494.25|488.85|494.51|489.11|494.23|488.83|20
1625976910000|2021-07-11 04:15:10|494.26|488.86|494.23|488.83|494.28|488.88|494.23|488.83|7
1625976920000|2021-07-11 04:15:20|494.22|488.82|494.25|488.85|494.25|488.85|494.21|488.81|15
1625976930000|2021-07-11 04:15:30|494.23|488.83|494.37|488.97|494.37|488.97|494.23|488.83|19
1625976940000|2021-07-11 04:15:40|494.36|488.96|494.41|489.01|494.43|489.03|494.35|488.95|21
1625976950000|2021-07-11 04:15:50|494.42|489.02|494.42|489.02|494.43|489.03|494.41|489.01|4
1625976960000|2021-07-11 04:16:00|494.43|489.03|494.52|489.12|494.52|489.12|494.4|489|13
1625976970000|2021-07-11 04:16:10|494.53|489.13|495.07|489.67|495.08|489.68|494.53|489.13|20
1625976980000|2021-07-11 04:16:20|495.09|489.69|494.92|489.52|495.09|489.69|494.92|489.52|17
1625976990000|2021-07-11 04:16:30|494.91|489.51|494.91|489.51|494.92|489.52|494.9|489.5|18
1625977000000|2021-07-11 04:16:40|494.92|489.52|494.95|489.55|494.95|489.55|494.91|489.51|19
1625977010000|2021-07-11 04:16:50|494.96|489.56|494.99|489.59|495.05|489.65|494.94|489.54|17
1625977020000|2021-07-11 04:17:00|495.01|489.61|494.92|489.52|495.03|489.63|494.85|489.45|16
1625977030000|2021-07-11 04:17:10|495.08|489.68|494.98|489.58|495.08|489.68|494.93|489.53|24
1625977040000|2021-07-11 04:17:20|494.97|489.57|494.94|489.54|494.97|489.57|494.93|489.53|9
1625977050000|2021-07-11 04:17:30|494.95|489.55|494.96|489.56|494.99|489.59|494.93|489.53|11
1625977060000|2021-07-11 04:17:40|494.95|489.55|494.92|489.52|494.96|489.56|494.92|489.52|8
1625977070000|2021-07-11 04:17:50|494.93|489.53|495|489.6|495.02|489.62|494.92|489.52|11
1625977080000|2021-07-11 04:18:00|495.01|489.61|494.9|489.5|495.01|489.61|494.89|489.49|16
1625977090000|2021-07-11 04:18:10|494.91|489.51|494.91|489.51|494.92|489.52|494.91|489.51|3
1625977100000|2021-07-11 04:18:20|494.92|489.52|494.91|489.51|494.92|489.52|494.9|489.5|4
1625977110000|2021-07-11 04:18:30|494.9|489.5|494.9|489.5|494.9|489.5|494.9|489.5|1
1625977140000|2021-07-11 04:19:00|494.89|489.49|494.81|489.41|494.89|489.49|494.78|489.38|13
1625977150000|2021-07-11 04:19:10|494.8|489.4|494.83|489.43|494.87|489.47|494.8|489.4|8
1625977160000|2021-07-11 04:19:20|494.82|489.42|494.83|489.43|494.85|489.45|494.82|489.42|8
1625977170000|2021-07-11 04:19:30|494.82|489.42|494.8|489.4|494.84|489.44|494.79|489.39|10
1625977180000|2021-07-11 04:19:40|494.82|489.42|494.81|489.41|494.82|489.42|494.8|489.4|7
1625977190000|2021-07-11 04:19:50|494.8|489.4|494.88|489.48|494.88|489.48|494.79|489.39|9
1625977200000|2021-07-11 04:20:00|494.89|489.49|494.74|489.34|494.89|489.49|494.74|489.34|19
1625977210000|2021-07-11 04:20:10|494.75|489.35|494.78|489.38|494.78|489.38|494.74|489.34|4
1625977220000|2021-07-11 04:20:20|494.79|489.39|494.76|489.36|494.79|489.39|494.74|489.34|11
1625977230000|2021-07-11 04:20:30|494.77|489.37|494.76|489.36|494.77|489.37|494.76|489.36|4
1625977240000|2021-07-11 04:20:40|494.77|489.37|494.63|489.23|494.83|489.43|494.62|489.22|15
1625977250000|2021-07-11 04:20:50|494.64|489.24|494.51|489.11|494.64|489.24|494.51|489.11|15
1625977260000|2021-07-11 04:21:00|494.5|489.1|494.54|489.14|494.54|489.14|494.5|489.1|3
1625977270000|2021-07-11 04:21:10|494.53|489.13|494.47|489.07|494.54|489.14|494.47|489.07|11
1625977280000|2021-07-11 04:21:20|494.5|489.1|494.47|489.07|494.5|489.1|494.47|489.07|2
1625977290000|2021-07-11 04:21:30|494.48|489.08|494.48|489.08|494.48|489.08|494.46|489.06|9
1625977300000|2021-07-11 04:21:40|494.49|489.09|494.46|489.06|494.49|489.09|494.46|489.06|18
1625977310000|2021-07-11 04:21:50|494.47|489.07|494.48|489.08|494.49|489.09|494.46|489.06|6
1625977320000|2021-07-11 04:22:00|494.46|489.06|494.27|488.87|494.48|489.08|494.27|488.87|12
1625977330000|2021-07-11 04:22:10|494.25|488.85|494.04|488.64|494.25|488.85|494.03|488.63|26
1625977340000|2021-07-11 04:22:20|494.05|488.65|494.01|488.61|494.05|488.65|494.01|488.61|9
1625977350000|2021-07-11 04:22:30|494.02|488.62|494.02|488.62|494.05|488.65|494.01|488.61|13
1625977360000|2021-07-11 04:22:40|494.01|488.61|494.02|488.62|494.07|488.67|493.96|488.56|17
1625977370000|2021-07-11 04:22:50|494.03|488.63|494.01|488.61|494.03|488.63|493.99|488.59|18
1625977380000|2021-07-11 04:23:00|494.02|488.62|493.98|488.58|494.07|488.67|493.98|488.58|21
1625977390000|2021-07-11 04:23:10|493.99|488.59|494.13|488.73|494.19|488.79|493.99|488.59|23
1625977400000|2021-07-11 04:23:20|494.14|488.74|494.19|488.79|494.2|488.8|494.08|488.68|21
1625977410000|2021-07-11 04:23:30|494.18|488.78|494.15|488.75|494.18|488.78|494.14|488.74|15
1625977420000|2021-07-11 04:23:40|494.16|488.76|494.26|488.86|494.31|488.91|494.16|488.76|15
1625977430000|2021-07-11 04:23:50|494.24|488.84|494.22|488.82|494.24|488.84|494.21|488.81|17
1625977440000|2021-07-11 04:24:00|494.23|488.83|494.26|488.86|494.26|488.86|494.22|488.82|8
1625977450000|2021-07-11 04:24:10|494.25|488.85|494.24|488.84|494.26|488.86|494.23|488.83|13
1625977460000|2021-07-11 04:24:20|494.25|488.85|494.25|488.85|494.29|488.89|494.25|488.85|11
1625977470000|2021-07-11 04:24:30|494.26|488.86|494.28|488.88|494.28|488.88|494.26|488.86|3
1625977480000|2021-07-11 04:24:40|494.29|488.89|494.27|488.87|494.29|488.89|494.24|488.84|5
1625977490000|2021-07-11 04:24:50|494.26|488.86|494.21|488.81|494.26|488.86|494.16|488.76|18
1625977500000|2021-07-11 04:25:00|494.2|488.8|494.23|488.83|494.25|488.85|494.19|488.79|15
1625977510000|2021-07-11 04:25:10|494.22|488.82|494.2|488.8|494.23|488.83|494.19|488.79|17
1625977520000|2021-07-11 04:25:20|494.23|488.83|494.21|488.81|494.23|488.83|494.19|488.79|7
1625977530000|2021-07-11 04:25:30|494.2|488.8|494.2|488.8|494.21|488.81|494.19|488.79|7
1625977540000|2021-07-11 04:25:40|494.19|488.79|494.19|488.79|494.2|488.8|494.18|488.78|5
1625977550000|2021-07-11 04:25:50|494.18|488.78|494.27|488.87|494.28|488.88|494.18|488.78|8
1625977560000|2021-07-11 04:26:00|494.26|488.86|494.23|488.83|494.26|488.86|494.22|488.82|7
1625977570000|2021-07-11 04:26:10|494.24|488.84|494.29|488.89|494.3|488.9|494.22|488.82|9
1625977580000|2021-07-11 04:26:20|494.26|488.86|494.28|488.88|494.3|488.9|494.26|488.86|6
1625977600000|2021-07-11 04:26:40|494.32|488.92|494.6|489.2|494.6|489.2|494.31|488.91|18
1625977610000|2021-07-11 04:26:50|494.61|489.21|494.58|489.18|494.62|489.22|494.57|489.17|13
1625977620000|2021-07-11 04:27:00|494.56|489.16|494.5|489.1|494.56|489.16|494.45|489.05|14
1625977630000|2021-07-11 04:27:10|494.47|489.07|494.41|489.01|494.47|489.07|494.41|489.01|18
1625977640000|2021-07-11 04:27:20|494.4|489|494.32|488.92|494.4|489|494.31|488.91|13
1625977660000|2021-07-11 04:27:40|494.31|488.91|494.17|488.77|494.31|488.91|494.17|488.77|9
1625977670000|2021-07-11 04:27:50|494.14|488.74|494.03|488.63|494.14|488.74|494.02|488.62|15
1625977680000|2021-07-11 04:28:00|494.02|488.62|494.03|488.63|494.11|488.71|493.88|488.48|28
1625977690000|2021-07-11 04:28:10|494.02|488.62|493.88|488.48|494.03|488.63|493.88|488.48|11
1625977710000|2021-07-11 04:28:30|493.89|488.49|493.86|488.46|493.89|488.49|493.86|488.46|3
1625977720000|2021-07-11 04:28:40|493.87|488.47|493.86|488.46|493.87|488.47|493.86|488.46|2
1625977730000|2021-07-11 04:28:50|493.88|488.48|493.89|488.49|493.95|488.55|493.88|488.48|12
1625977740000|2021-07-11 04:29:00|493.88|488.48|493.88|488.48|493.88|488.48|493.88|488.48|1
1625977750000|2021-07-11 04:29:10|493.89|488.49|494.16|488.76|494.16|488.76|493.89|488.49|17
1625977760000|2021-07-11 04:29:20|494.17|488.77|494.17|488.77|494.17|488.77|494.17|488.77|1
1625977770000|2021-07-11 04:29:30|494.16|488.76|494.16|488.76|494.17|488.77|494.14|488.74|6
1625977780000|2021-07-11 04:29:40|494.17|488.77|494.3|488.9|494.3|488.9|494.16|488.76|9
1625977790000|2021-07-11 04:29:50|494.31|488.91|494.44|489.04|494.44|489.04|494.31|488.91|11
1625977800000|2021-07-11 04:30:00|494.45|489.05|494.51|489.11|494.52|489.12|494.45|489.05|18
1625977810000|2021-07-11 04:30:10|494.5|489.1|494.52|489.12|494.52|489.12|494.48|489.08|9
1625977820000|2021-07-11 04:30:20|494.51|489.11|494.5|489.1|494.53|489.13|494.5|489.1|10
1625977830000|2021-07-11 04:30:30|494.49|489.09|494.48|489.08|494.5|489.1|494.41|489.01|20
1625977840000|2021-07-11 04:30:40|494.49|489.09|494.47|489.07|494.49|489.09|494.47|489.07|7
1625977850000|2021-07-11 04:30:50|494.48|489.08|494.45|489.05|494.48|489.08|494.45|489.05|4
1625977860000|2021-07-11 04:31:00|494.42|489.02|494.17|488.77|494.45|489.05|494.17|488.77|21
1625977870000|2021-07-11 04:31:10|494.16|488.76|494.2|488.8|494.21|488.81|494.15|488.75|8
1625977880000|2021-07-11 04:31:20|494.21|488.81|494.1|488.7|494.22|488.82|494.1|488.7|9
1625977890000|2021-07-11 04:31:30|494.11|488.71|494.11|488.71|494.14|488.74|494.11|488.71|9
1625977900000|2021-07-11 04:31:40|494.13|488.73|494.11|488.71|494.13|488.73|494.1|488.7|12
1625977910000|2021-07-11 04:31:50|494.12|488.72|494.26|488.86|494.26|488.86|494.12|488.72|9
1625977920000|2021-07-11 04:32:00|494.27|488.87|494.34|488.94|494.34|488.94|494.22|488.82|15
1625977930000|2021-07-11 04:32:10|494.33|488.93|494.35|488.95|494.35|488.95|494.33|488.93|5
1625977940000|2021-07-11 04:32:20|494.34|488.94|494.42|489.02|494.42|489.02|494.34|488.94|7
1625977950000|2021-07-11 04:32:30|494.45|489.05|494.57|489.17|494.57|489.17|494.45|489.05|11
1625977960000|2021-07-11 04:32:40|494.58|489.18|494.7|489.3|494.7|489.3|494.57|489.17|13
1625977970000|2021-07-11 04:32:50|494.72|489.32|494.75|489.35|494.75|489.35|494.72|489.32|8
1625977980000|2021-07-11 04:33:00|494.76|489.36|494.81|489.41|494.81|489.41|494.75|489.35|8
1625977990000|2021-07-11 04:33:10|494.82|489.42|494.85|489.45|494.85|489.45|494.82|489.42|4
1625978000000|2021-07-11 04:33:20|494.86|489.46|494.91|489.51|494.91|489.51|494.86|489.46|6
1625978010000|2021-07-11 04:33:30|494.93|489.53|494.69|489.29|494.97|489.57|494.67|489.27|13
1625978020000|2021-07-11 04:33:40|494.71|489.31|494.69|489.29|494.73|489.33|494.68|489.28|13
1625978030000|2021-07-11 04:33:50|494.7|489.3|494.68|489.28|494.7|489.3|494.68|489.28|5
1625978040000|2021-07-11 04:34:00|494.69|489.29|494.96|489.56|494.96|489.56|494.69|489.29|17
1625978050000|2021-07-11 04:34:10|494.97|489.57|494.97|489.57|495.09|489.69|494.97|489.57|16
1625978060000|2021-07-11 04:34:20|494.96|489.56|494.96|489.56|494.96|489.56|494.92|489.52|7
1625978070000|2021-07-11 04:34:30|494.97|489.57|494.93|489.53|494.98|489.58|494.92|489.52|9
1625978090000|2021-07-11 04:34:50|494.92|489.52|494.92|489.52|494.92|489.52|494.89|489.49|5
1625978100000|2021-07-11 04:35:00|494.91|489.51|494.91|489.51|494.92|489.52|494.91|489.51|3
1625978110000|2021-07-11 04:35:10|494.92|489.52|494.69|489.29|494.92|489.52|494.69|489.29|15
1625978120000|2021-07-11 04:35:20|494.7|489.3|494.76|489.36|494.77|489.37|494.7|489.3|10
1625978130000|2021-07-11 04:35:30|494.77|489.37|494.74|489.34|494.77|489.37|494.74|489.34|6
1625978140000|2021-07-11 04:35:40|494.7|489.3|494.55|489.15|494.75|489.35|494.55|489.15|18
1625978150000|2021-07-11 04:35:50|494.56|489.16|494.67|489.27|494.69|489.29|494.52|489.12|17
1625978160000|2021-07-11 04:36:00|494.69|489.29|494.8|489.4|494.8|489.4|494.69|489.29|14
1625978170000|2021-07-11 04:36:10|494.83|489.43|494.77|489.37|494.87|489.47|494.77|489.37|15
1625978180000|2021-07-11 04:36:20|494.78|489.38|494.71|489.31|494.78|489.38|494.66|489.26|10
1625978190000|2021-07-11 04:36:30|494.72|489.32|494.66|489.26|494.72|489.32|494.65|489.25|13
1625978200000|2021-07-11 04:36:40|494.67|489.27|494.67|489.27|494.67|489.27|494.63|489.23|7
1625978210000|2021-07-11 04:36:50|494.66|489.26|494.5|489.1|494.75|489.35|494.47|489.07|21
1625978220000|2021-07-11 04:37:00|494.42|489.02|494.52|489.12|494.55|489.15|494.41|489.01|16
1625978230000|2021-07-11 04:37:10|494.55|489.15|494.62|489.22|494.67|489.27|494.55|489.15|15
1625978240000|2021-07-11 04:37:20|494.63|489.23|494.64|489.24|494.72|489.32|494.61|489.21|20
1625978250000|2021-07-11 04:37:30|494.62|489.22|494.78|489.38|494.78|489.38|494.62|489.22|13
1625978260000|2021-07-11 04:37:40|494.79|489.39|494.83|489.43|494.83|489.43|494.79|489.39|19
1625978270000|2021-07-11 04:37:50|494.82|489.42|494.78|489.38|494.83|489.43|494.78|489.38|12
1625978280000|2021-07-11 04:38:00|494.75|489.35|494.51|489.11|494.75|489.35|494.49|489.09|19
1625978290000|2021-07-11 04:38:10|494.5|489.1|494.54|489.14|494.54|489.14|494.49|489.09|12
1625978300000|2021-07-11 04:38:20|494.55|489.15|494.57|489.17|494.57|489.17|494.55|489.15|3
1625978310000|2021-07-11 04:38:30|494.58|489.18|494.55|489.15|494.58|489.18|494.54|489.14|15
1625978320000|2021-07-11 04:38:40|494.56|489.16|494.58|489.18|494.58|489.18|494.55|489.15|10
1625978330000|2021-07-11 04:38:50|494.57|489.17|494.54|489.14|494.57|489.17|494.53|489.13|5
1625978340000|2021-07-11 04:39:00|494.53|489.13|494.51|489.11|494.53|489.13|494.5|489.1|5
1625978350000|2021-07-11 04:39:10|494.5|489.1|494.5|489.1|494.51|489.11|494.5|489.1|3
1625978360000|2021-07-11 04:39:20|494.51|489.11|494.46|489.06|494.51|489.11|494.46|489.06|6
1625978380000|2021-07-11 04:39:40|494.47|489.07|494.47|489.07|494.47|489.07|494.46|489.06|3
1625978390000|2021-07-11 04:39:50|494.48|489.08|494.67|489.27|494.69|489.29|494.48|489.08|13
1625978400000|2021-07-11 04:40:00|494.68|489.28|494.68|489.28|494.7|489.3|494.67|489.27|16
1625978410000|2021-07-11 04:40:10|494.69|489.29|494.75|489.35|494.76|489.36|494.69|489.29|15
1625978420000|2021-07-11 04:40:20|494.76|489.36|494.81|489.41|494.83|489.43|494.76|489.36|15
1625978430000|2021-07-11 04:40:30|494.82|489.42|494.89|489.49|494.89|489.49|494.82|489.42|11
1625978440000|2021-07-11 04:40:40|494.9|489.5|494.91|489.51|494.91|489.51|494.89|489.49|16
1625978450000|2021-07-11 04:40:50|494.89|489.49|494.95|489.55|494.98|489.58|494.89|489.49|12
1625978460000|2021-07-11 04:41:00|494.96|489.56|494.87|489.47|494.96|489.56|494.86|489.46|11
1625978470000|2021-07-11 04:41:10|494.88|489.48|494.77|489.37|494.89|489.49|494.73|489.33|14
1625978480000|2021-07-11 04:41:20|494.76|489.36|494.86|489.46|495.06|489.66|494.75|489.35|21
1625978490000|2021-07-11 04:41:30|494.87|489.47|494.88|489.48|494.89|489.49|494.85|489.45|16
1625978500000|2021-07-11 04:41:40|494.87|489.47|494.88|489.48|494.89|489.49|494.87|489.47|14
1625978510000|2021-07-11 04:41:50|494.89|489.49|494.86|489.46|494.9|489.5|494.86|489.46|16
1625978520000|2021-07-11 04:42:00|494.88|489.48|495.06|489.66|495.06|489.66|494.85|489.45|19
1625978530000|2021-07-11 04:42:10|495.07|489.67|495.1|489.7|495.11|489.71|495.07|489.67|12
1625978540000|2021-07-11 04:42:20|495.11|489.71|495.15|489.75|495.16|489.76|495.11|489.71|6
1625978550000|2021-07-11 04:42:30|495.21|489.81|495.29|489.89|495.31|489.91|495.18|489.78|16
1625978560000|2021-07-11 04:42:40|495.3|489.9|495.31|489.91|495.31|489.91|495.28|489.88|14
1625978570000|2021-07-11 04:42:50|495.3|489.9|495.31|489.91|495.31|489.91|495.27|489.87|17
1625978580000|2021-07-11 04:43:00|495.32|489.92|494.99|489.59|495.32|489.92|494.98|489.58|20
1625978590000|2021-07-11 04:43:10|494.98|489.58|494.99|489.59|494.99|489.59|494.97|489.57|9
1625978600000|2021-07-11 04:43:20|495|489.6|494.98|489.58|495|489.6|494.98|489.58|5
1625978610000|2021-07-11 04:43:30|494.99|489.59|494.95|489.55|494.99|489.59|494.92|489.52|10
1625978620000|2021-07-11 04:43:40|494.96|489.56|494.94|489.54|494.96|489.56|494.93|489.53|11
1625978630000|2021-07-11 04:43:50|494.93|489.53|495.03|489.63|495.03|489.63|494.93|489.53|12
1625978640000|2021-07-11 04:44:00|495.01|489.61|495.04|489.64|495.04|489.64|495.01|489.61|9
1625978670000|2021-07-11 04:44:30|495.03|489.63|495.03|489.63|495.04|489.64|495.03|489.63|5
1625978680000|2021-07-11 04:44:40|495.02|489.62|495.02|489.62|495.03|489.63|495.02|489.62|3
1625978700000|2021-07-11 04:45:00|495.01|489.61|495.02|489.62|495.02|489.62|495.01|489.61|6
1625978710000|2021-07-11 04:45:10|495.01|489.61|494.96|489.56|495.01|489.61|494.94|489.54|14
1625978720000|2021-07-11 04:45:20|494.95|489.55|494.96|489.56|494.96|489.56|494.93|489.53|5
1625978730000|2021-07-11 04:45:30|494.95|489.55|494.83|489.43|494.95|489.55|494.83|489.43|10
1625978740000|2021-07-11 04:45:40|494.84|489.44|494.81|489.41|494.86|489.46|494.81|489.41|8
1625978750000|2021-07-11 04:45:50|494.79|489.39|494.81|489.41|494.81|489.41|494.79|489.39|4
1625978760000|2021-07-11 04:46:00|494.78|489.38|494.78|489.38|494.8|489.4|494.78|489.38|6
1625978770000|2021-07-11 04:46:10|494.8|489.4|494.78|489.38|494.81|489.41|494.78|489.38|5
1625978780000|2021-07-11 04:46:20|494.79|489.39|494.75|489.35|494.8|489.4|494.75|489.35|9
1625978790000|2021-07-11 04:46:30|494.76|489.36|494.76|489.36|494.77|489.37|494.76|489.36|3
1625978800000|2021-07-11 04:46:40|494.77|489.37|494.75|489.35|494.78|489.38|494.75|489.35|6
1625978810000|2021-07-11 04:46:50|494.73|489.33|494.74|489.34|494.74|489.34|494.73|489.33|2
1625978820000|2021-07-11 04:47:00|494.73|489.33|494.66|489.26|494.73|489.33|494.64|489.24|8
1625978830000|2021-07-11 04:47:10|494.67|489.27|494.96|489.56|494.96|489.56|494.67|489.27|10
1625978840000|2021-07-11 04:47:20|494.95|489.55|494.82|489.42|494.96|489.56|494.82|489.42|5
1625978850000|2021-07-11 04:47:30|494.79|489.39|494.93|489.53|494.93|489.53|494.76|489.36|14
1625978870000|2021-07-11 04:47:50|494.98|489.58|495.18|489.78|495.18|489.78|494.98|489.58|15
1625978880000|2021-07-11 04:48:00|495.21|489.81|495.17|489.77|495.26|489.86|495.15|489.75|22
1625978890000|2021-07-11 04:48:10|495.16|489.76|494.87|489.47|495.17|489.77|494.87|489.47|17
1625978900000|2021-07-11 04:48:20|494.85|489.45|494.83|489.43|494.88|489.48|494.8|489.4|17
1625978910000|2021-07-11 04:48:30|494.84|489.44|494.85|489.45|494.87|489.47|494.83|489.43|11
1625978920000|2021-07-11 04:48:40|494.86|489.46|495.13|489.73|495.13|489.73|494.85|489.45|19
1625978930000|2021-07-11 04:48:50|495.14|489.74|495.15|489.75|495.15|489.75|495.13|489.73|6
1625978940000|2021-07-11 04:49:00|495.13|489.73|495.08|489.68|495.13|489.73|495.06|489.66|10
1625978950000|2021-07-11 04:49:10|495.09|489.69|495.17|489.77|495.19|489.79|495.09|489.69|13
1625978960000|2021-07-11 04:49:20|495.18|489.78|495.18|489.78|495.2|489.8|495.18|489.78|5
1625978970000|2021-07-11 04:49:30|495.2|489.8|495.24|489.84|495.24|489.84|495.2|489.8|5
1625978980000|2021-07-11 04:49:40|495.25|489.85|495.25|489.85|495.25|489.85|495.25|489.85|1
1625978990000|2021-07-11 04:49:50|495.41|490.01|495.74|490.34|495.74|490.34|495.41|490.01|21
1625979000000|2021-07-11 04:50:00|495.73|490.33|496.08|490.68|496.09|490.69|495.73|490.33|16
1625979010000|2021-07-11 04:50:10|496.09|490.69|496.16|490.76|496.18|490.78|496.08|490.68|18
1625979020000|2021-07-11 04:50:20|496.18|490.78|496.35|490.95|496.36|490.96|496.17|490.77|10
1625979030000|2021-07-11 04:50:30|496.37|490.97|496.38|490.98|496.41|491.01|496.37|490.97|6
1625979040000|2021-07-11 04:50:40|496.37|490.97|496.36|490.96|496.37|490.97|496.35|490.95|4
1625979050000|2021-07-11 04:50:50|496.37|490.97|496.72|491.32|496.72|491.32|496.37|490.97|20
1625979060000|2021-07-11 04:51:00|496.7|491.3|496.72|491.32|496.72|491.32|496.61|491.21|19
1625979070000|2021-07-11 04:51:10|496.7|491.3|496.84|491.44|496.92|491.52|496.67|491.27|27
1625979080000|2021-07-11 04:51:20|496.85|491.45|496.57|491.17|496.89|491.49|496.56|491.16|26
1625979090000|2021-07-11 04:51:30|496.58|491.18|496.74|491.34|496.74|491.34|496.57|491.17|16
1625979100000|2021-07-11 04:51:40|496.75|491.35|496.58|491.18|496.8|491.4|496.54|491.14|23
1625979110000|2021-07-11 04:51:50|496.57|491.17|496.58|491.18|496.6|491.2|496.56|491.16|12
1625979120000|2021-07-11 04:52:00|496.54|491.14|496.53|491.13|496.54|491.14|496.52|491.12|4
1625979130000|2021-07-11 04:52:10|496.52|491.12|496.53|491.13|496.53|491.13|496.52|491.12|2
1625979140000|2021-07-11 04:52:20|496.54|491.14|496.65|491.25|496.66|491.26|496.53|491.13|13
1625979150000|2021-07-11 04:52:30|496.64|491.24|496.59|491.19|496.67|491.27|496.59|491.19|5
1625979160000|2021-07-11 04:52:40|496.58|491.18|496.56|491.16|496.58|491.18|496.55|491.15|9
1625979170000|2021-07-11 04:52:50|496.57|491.17|496.49|491.09|496.57|491.17|496.49|491.09|17
1625979180000|2021-07-11 04:53:00|496.5|491.1|496.77|491.37|496.77|491.37|496.45|491.05|13
1625979190000|2021-07-11 04:53:10|496.78|491.38|496.73|491.33|496.79|491.39|496.68|491.28|15
1625979200000|2021-07-11 04:53:20|496.72|491.32|496.6|491.2|496.75|491.35|496.6|491.2|19
1625979210000|2021-07-11 04:53:30|496.61|491.21|496.63|491.23|496.63|491.23|496.6|491.2|9
1625979220000|2021-07-11 04:53:40|496.62|491.22|496.61|491.21|496.62|491.22|496.61|491.21|2
1625979230000|2021-07-11 04:53:50|496.62|491.22|496.64|491.24|496.64|491.24|496.62|491.22|5
1625979240000|2021-07-11 04:54:00|496.7|491.3|496.71|491.31|496.71|491.31|496.7|491.3|2
1625979250000|2021-07-11 04:54:10|496.72|491.32|496.69|491.29|496.72|491.32|496.69|491.29|6
1625979260000|2021-07-11 04:54:20|496.71|491.31|496.69|491.29|496.71|491.31|496.69|491.29|10
1625979280000|2021-07-11 04:54:40|496.7|491.3|496.7|491.3|496.7|491.3|496.7|491.3|1
1625979290000|2021-07-11 04:54:50|496.71|491.31|496.7|491.3|496.71|491.31|496.69|491.29|11
1625979300000|2021-07-11 04:55:00|496.71|491.31|496.68|491.28|496.72|491.32|496.68|491.28|9
1625979310000|2021-07-11 04:55:10|496.69|491.29|496.69|491.29|496.69|491.29|496.69|491.29|1
1625979320000|2021-07-11 04:55:20|496.7|491.3|496.68|491.28|496.7|491.3|496.67|491.27|4
1625979330000|2021-07-11 04:55:30|496.67|491.27|496.68|491.28|496.68|491.28|496.67|491.27|4
1625979340000|2021-07-11 04:55:40|496.67|491.27|496.68|491.28|496.68|491.28|496.67|491.27|4
1625979350000|2021-07-11 04:55:50|496.67|491.27|496.6|491.2|496.68|491.28|496.6|491.2|6
1625979360000|2021-07-11 04:56:00|496.59|491.19|496.54|491.14|496.59|491.19|496.54|491.14|3
1625979370000|2021-07-11 04:56:10|496.53|491.13|496.53|491.13|496.54|491.14|496.53|491.13|3
1625979380000|2021-07-11 04:56:20|496.52|491.12|496.51|491.11|496.52|491.12|496.51|491.11|2
1625979390000|2021-07-11 04:56:30|496.5|491.1|496.5|491.1|496.5|491.1|496.5|491.1|1
1625979400000|2021-07-11 04:56:40|496.51|491.11|496.29|490.89|496.51|491.11|496.29|490.89|6
1625979410000|2021-07-11 04:56:50|496.3|490.9|496.24|490.84|496.3|490.9|496.24|490.84|8
1625979420000|2021-07-11 04:57:00|496.25|490.85|496.17|490.77|496.25|490.85|496.15|490.75|14
1625979430000|2021-07-11 04:57:10|496.16|490.76|496.18|490.78|496.18|490.78|496.14|490.74|14
1625979440000|2021-07-11 04:57:20|496.16|490.76|495.93|490.53|496.17|490.77|495.93|490.53|13
1625979450000|2021-07-11 04:57:30|495.92|490.52|495.87|490.47|495.92|490.52|495.84|490.44|11
1625979460000|2021-07-11 04:57:40|495.93|490.53|496.01|490.61|496.06|490.66|495.93|490.53|8
1625979470000|2021-07-11 04:57:50|496.02|490.62|496.02|490.62|496.03|490.63|496.01|490.61|5
1625979480000|2021-07-11 04:58:00|496.03|490.63|496.04|490.64|496.09|490.69|496.03|490.63|5
1625979500000|2021-07-11 04:58:20|496.05|490.65|495.87|490.47|496.05|490.65|495.87|490.47|9
1625979510000|2021-07-11 04:58:30|495.89|490.49|495.83|490.43|495.89|490.49|495.83|490.43|4
1625979520000|2021-07-11 04:58:40|495.82|490.42|495.82|490.42|495.82|490.42|495.82|490.42|1
1625979530000|2021-07-11 04:58:50|495.83|490.43|495.83|490.43|495.83|490.43|495.83|490.43|1
1625979540000|2021-07-11 04:59:00|495.82|490.42|495.81|490.41|495.82|490.42|495.81|490.41|2
1625979550000|2021-07-11 04:59:10|495.8|490.4|495.8|490.4|495.81|490.41|495.8|490.4|3
1625979560000|2021-07-11 04:59:20|495.81|490.41|495.81|490.41|495.81|490.41|495.81|490.41|1
1625979570000|2021-07-11 04:59:30|495.8|490.4|495.81|490.41|495.81|490.41|495.8|490.4|4
1625979580000|2021-07-11 04:59:40|495.85|490.45|495.98|490.58|496.06|490.66|495.85|490.45|17
1625979590000|2021-07-11 04:59:50|495.97|490.57|496|490.6|496|490.6|495.97|490.57|11
1625979600000|2021-07-11 05:00:00|496.01|490.61|496.05|490.65|496.05|490.65|495.99|490.59|6
1625979610000|2021-07-11 05:00:10|496.04|490.64|496.09|490.69|496.09|490.69|496.03|490.63|12
1625979620000|2021-07-11 05:00:20|496.08|490.68|496.16|490.76|496.17|490.77|496.08|490.68|8
1625979630000|2021-07-11 05:00:30|496.18|490.78|496.2|490.8|496.2|490.8|496.18|490.78|12
1625979640000|2021-07-11 05:00:40|496.18|490.78|496.21|490.81|496.21|490.81|496.18|490.78|8
1625979650000|2021-07-11 05:00:50|496.22|490.82|496.24|490.84|496.24|490.84|496.22|490.82|3
1625979660000|2021-07-11 05:01:00|496.26|490.86|496.29|490.89|496.29|490.89|496.25|490.85|3
1625979670000|2021-07-11 05:01:10|496.3|490.9|496.24|490.84|496.3|490.9|496.24|490.84|6
1625979680000|2021-07-11 05:01:20|496.23|490.83|496.19|490.79|496.23|490.83|496.18|490.78|4
1625979690000|2021-07-11 05:01:30|496.2|490.8|496.06|490.66|496.2|490.8|496.06|490.66|7
1625979700000|2021-07-11 05:01:40|496.07|490.67|496.04|490.64|496.07|490.67|496.04|490.64|3
1625979710000|2021-07-11 05:01:50|496.03|490.63|495.87|490.47|496.03|490.63|495.85|490.45|15
1625979720000|2021-07-11 05:02:00|495.88|490.48|495.88|490.48|495.92|490.52|495.87|490.47|12
1625979730000|2021-07-11 05:02:10|495.87|490.47|495.83|490.43|495.88|490.48|495.83|490.43|11
1625979740000|2021-07-11 05:02:20|495.84|490.44|495.75|490.35|495.85|490.45|495.75|490.35|16
1625979750000|2021-07-11 05:02:30|495.74|490.34|495.74|490.34|495.74|490.34|495.72|490.32|5
1625979760000|2021-07-11 05:02:40|495.73|490.33|495.72|490.32|495.74|490.34|495.71|490.31|5
1625979770000|2021-07-11 05:02:50|495.7|490.3|495.66|490.26|495.72|490.32|495.66|490.26|8
1625979780000|2021-07-11 05:03:00|495.67|490.27|495.64|490.24|495.68|490.28|495.64|490.24|8
1625979790000|2021-07-11 05:03:10|495.65|490.25|495.9|490.5|495.9|490.5|495.64|490.24|16
1625979800000|2021-07-11 05:03:20|495.89|490.49|495.88|490.48|495.91|490.51|495.84|490.44|16
1625979810000|2021-07-11 05:03:30|495.87|490.47|495.77|490.37|495.87|490.47|495.74|490.34|12
1625979820000|2021-07-11 05:03:40|495.76|490.36|495.77|490.37|495.77|490.37|495.76|490.36|2
1625979830000|2021-07-11 05:03:50|495.8|490.4|495.74|490.34|495.8|490.4|495.73|490.33|8
1625979840000|2021-07-11 05:04:00|495.73|490.33|495.73|490.33|495.73|490.33|495.73|490.33|1
1625979850000|2021-07-11 05:04:10|495.75|490.35|495.79|490.39|495.79|490.39|495.75|490.35|2
1625979860000|2021-07-11 05:04:20|495.8|490.4|495.95|490.55|495.95|490.55|495.78|490.38|12
1625979870000|2021-07-11 05:04:30|495.93|490.53|495.88|490.48|495.93|490.53|495.88|490.48|4
1625979880000|2021-07-11 05:04:40|495.87|490.47|495.76|490.36|495.87|490.47|495.76|490.36|13
1625979890000|2021-07-11 05:04:50|495.77|490.37|495.72|490.32|495.77|490.37|495.72|490.32|3
1625979900000|2021-07-11 05:05:00|495.71|490.31|495.55|490.15|495.71|490.31|495.55|490.15|18
1625979910000|2021-07-11 05:05:10|495.56|490.16|495.46|490.06|495.72|490.32|495.42|490.02|25
1625979920000|2021-07-11 05:05:20|495.48|490.08|495.5|490.1|495.62|490.22|495.46|490.06|20
1625979930000|2021-07-11 05:05:30|495.51|490.11|495.54|490.14|495.54|490.14|495.5|490.1|12
1625979940000|2021-07-11 05:05:40|495.56|490.16|495.48|490.08|495.56|490.16|495.47|490.07|19
1625979950000|2021-07-11 05:05:50|495.49|490.09|495.48|490.08|495.5|490.1|495.47|490.07|7
1625979960000|2021-07-11 05:06:00|495.49|490.09|495.83|490.43|495.83|490.43|495.48|490.08|18
1625979970000|2021-07-11 05:06:10|495.82|490.42|495.85|490.45|495.86|490.46|495.82|490.42|14
1625979980000|2021-07-11 05:06:20|495.86|490.46|495.69|490.29|495.86|490.46|495.68|490.28|13
1625979990000|2021-07-11 05:06:30|495.7|490.3|495.71|490.31|495.71|490.31|495.69|490.29|4
1625980000000|2021-07-11 05:06:40|495.7|490.3|495.76|490.36|495.78|490.38|495.7|490.3|8
1625980010000|2021-07-11 05:06:50|495.77|490.37|495.9|490.5|495.92|490.52|495.77|490.37|10
1625980020000|2021-07-11 05:07:00|495.91|490.51|495.91|490.51|495.91|490.51|495.91|490.51|1
1625980030000|2021-07-11 05:07:10|495.92|490.52|495.93|490.53|495.93|490.53|495.92|490.52|6
1625980040000|2021-07-11 05:07:20|495.9|490.5|495.76|490.36|495.9|490.5|495.75|490.35|10
1625980050000|2021-07-11 05:07:30|495.77|490.37|495.86|490.46|495.86|490.46|495.76|490.36|16
1625980060000|2021-07-11 05:07:40|495.87|490.47|495.9|490.5|495.9|490.5|495.87|490.47|6
1625980070000|2021-07-11 05:07:50|495.89|490.49|495.9|490.5|495.9|490.5|495.88|490.48|6
1625980080000|2021-07-11 05:08:00|495.88|490.48|495.86|490.46|495.9|490.5|495.86|490.46|9
1625980090000|2021-07-11 05:08:10|495.87|490.47|495.87|490.47|495.88|490.48|495.85|490.45|8
1625980100000|2021-07-11 05:08:20|495.88|490.48|495.93|490.53|495.95|490.55|495.88|490.48|8
1625980110000|2021-07-11 05:08:30|495.94|490.54|496|490.6|496|490.6|495.94|490.54|3
1625980120000|2021-07-11 05:08:40|496.06|490.66|496.08|490.68|496.08|490.68|496.06|490.66|3
1625980130000|2021-07-11 05:08:50|496.09|490.69|496.38|490.98|496.38|490.98|496.09|490.69|13
1625980140000|2021-07-11 05:09:00|496.36|490.96|496.35|490.95|496.37|490.97|496.35|490.95|8
1625980150000|2021-07-11 05:09:10|496.3|490.9|496.17|490.77|496.3|490.9|496.17|490.77|15
1625980160000|2021-07-11 05:09:20|496.18|490.78|496.17|490.77|496.18|490.78|496.17|490.77|2
1625980170000|2021-07-11 05:09:30|496.18|490.78|496.26|490.86|496.26|490.86|496.18|490.78|7
1625980180000|2021-07-11 05:09:40|496.27|490.87|496.27|490.87|496.27|490.87|496.26|490.86|3
1625980190000|2021-07-11 05:09:50|496.26|490.86|496.38|490.98|496.38|490.98|496.26|490.86|3
1625980200000|2021-07-11 05:10:00|496.37|490.97|496.42|491.02|496.42|491.02|496.37|490.97|5
1625980210000|2021-07-11 05:10:10|496.55|491.15|496.82|491.42|496.86|491.46|496.55|491.15|14
1625980220000|2021-07-11 05:10:20|496.8|491.4|496.81|491.41|496.83|491.43|496.79|491.39|15
1625980230000|2021-07-11 05:10:30|496.82|491.42|496.7|491.3|496.83|491.43|496.7|491.3|5
1625980240000|2021-07-11 05:10:40|496.69|491.29|496.65|491.25|496.71|491.31|496.64|491.24|17
1625980250000|2021-07-11 05:10:50|496.64|491.24|496.65|491.25|496.66|491.26|496.64|491.24|6
1625980260000|2021-07-11 05:11:00|496.64|491.24|496.7|491.3|496.7|491.3|496.57|491.17|19
1625980270000|2021-07-11 05:11:10|496.69|491.29|496.7|491.3|496.71|491.31|496.67|491.27|12
1625980280000|2021-07-11 05:11:20|496.69|491.29|496.69|491.29|496.71|491.31|496.69|491.29|7
1625980290000|2021-07-11 05:11:30|496.71|491.31|496.76|491.36|496.76|491.36|496.71|491.31|3
1625980300000|2021-07-11 05:11:40|496.77|491.37|496.77|491.37|496.77|491.37|496.74|491.34|7
1625980310000|2021-07-11 05:11:50|496.78|491.38|496.74|491.34|496.78|491.38|496.74|491.34|6
1625980320000|2021-07-11 05:12:00|496.76|491.36|496.73|491.33|496.76|491.36|496.73|491.33|4
1625980330000|2021-07-11 05:12:10|496.86|491.46|496.92|491.52|496.97|491.57|496.86|491.46|12
1625980340000|2021-07-11 05:12:20|496.91|491.51|496.94|491.54|496.95|491.55|496.91|491.51|3
1625980360000|2021-07-11 05:12:40|496.93|491.53|497|491.6|497|491.6|496.92|491.52|8
1625980370000|2021-07-11 05:12:50|497.02|491.62|497.02|491.62|497.02|491.62|497.02|491.62|1
1625980400000|2021-07-11 05:13:20|497.03|491.63|497.02|491.62|497.03|491.63|497.02|491.62|2
1625980410000|2021-07-11 05:13:30|497.03|491.63|497.12|491.72|497.13|491.73|497.03|491.63|7
1625980420000|2021-07-11 05:13:40|497.18|491.78|497.18|491.78|497.26|491.86|497.17|491.77|12
1625980430000|2021-07-11 05:13:50|497.17|491.77|496.95|491.55|497.19|491.79|496.93|491.53|18
1625980440000|2021-07-11 05:14:00|496.97|491.57|497.18|491.78|497.18|491.78|496.97|491.57|15
1625980450000|2021-07-11 05:14:10|497.17|491.77|497.21|491.81|497.25|491.85|497.17|491.77|7
1625980460000|2021-07-11 05:14:20|497.19|491.79|497.09|491.69|497.19|491.79|497.09|491.69|11
1625980470000|2021-07-11 05:14:30|497.1|491.7|497.12|491.72|497.12|491.72|497.09|491.69|12
1625980480000|2021-07-11 05:14:40|497.11|491.71|497.12|491.72|497.15|491.75|497.1|491.7|14
1625980490000|2021-07-11 05:14:50|497.13|491.73|497.18|491.78|497.19|491.79|497.13|491.73|11
1625980500000|2021-07-11 05:15:00|497.19|491.79|497.31|491.91|497.31|491.91|497.18|491.78|10
1625980510000|2021-07-11 05:15:10|497.32|491.92|497.42|492.02|497.45|492.05|497.28|491.88|25
1625980520000|2021-07-11 05:15:20|497.45|492.05|497.59|492.19|497.6|492.2|497.41|492.01|18
1625980530000|2021-07-11 05:15:30|497.6|492.2|497.58|492.18|497.62|492.22|497.54|492.14|15
1625980540000|2021-07-11 05:15:40|497.54|492.14|497.32|491.92|497.54|492.14|497.32|491.92|17
1625980550000|2021-07-11 05:15:50|497.33|491.93|497.48|492.08|497.52|492.12|497.31|491.91|13
1625980560000|2021-07-11 05:16:00|497.49|492.09|497.48|492.08|497.5|492.1|497.46|492.06|15
1625980570000|2021-07-11 05:16:10|497.49|492.09|497.41|492.01|497.49|492.09|497.41|492.01|13
1625980580000|2021-07-11 05:16:20|497.42|492.02|497.42|492.02|497.43|492.03|497.42|492.02|3
1625980590000|2021-07-11 05:16:30|497.43|492.03|497.41|492.01|497.43|492.03|497.41|492.01|5
1625980600000|2021-07-11 05:16:40|497.42|492.02|497.51|492.11|497.54|492.14|497.41|492.01|16
1625980610000|2021-07-11 05:16:50|497.5|492.1|497.53|492.13|497.53|492.13|497.5|492.1|13
1625980620000|2021-07-11 05:17:00|497.51|492.11|497.5|492.1|497.51|492.11|497.48|492.08|8
1625980630000|2021-07-11 05:17:10|497.47|492.07|497.39|491.99|497.48|492.08|497.31|491.91|15
1625980640000|2021-07-11 05:17:20|497.37|491.97|497.33|491.93|497.4|492|497.31|491.91|10
1625980650000|2021-07-11 05:17:30|497.34|491.94|497.33|491.93|497.34|491.94|497.33|491.93|2
1625980660000|2021-07-11 05:17:40|497.34|491.94|497.33|491.93|497.35|491.95|497.31|491.91|7
1625980670000|2021-07-11 05:17:50|497.32|491.92|497.32|491.92|497.33|491.93|497.32|491.92|3
1625980680000|2021-07-11 05:18:00|497.33|491.93|497.39|491.99|497.39|491.99|497.33|491.93|7
1625980690000|2021-07-11 05:18:10|497.37|491.97|497.51|492.11|497.51|492.11|497.34|491.94|6
1625980700000|2021-07-11 05:18:20|497.5|492.1|497.46|492.06|497.5|492.1|497.45|492.05|7
1625980710000|2021-07-11 05:18:30|497.45|492.05|497.37|491.97|497.46|492.06|497.37|491.97|4
1625980720000|2021-07-11 05:18:40|497.31|491.91|497.29|491.89|497.31|491.91|497.28|491.88|4
1625980740000|2021-07-11 05:19:00|497.28|491.88|497.28|491.88|497.28|491.88|497.28|491.88|1
1625980750000|2021-07-11 05:19:10|497.29|491.89|497.28|491.88|497.29|491.89|497.28|491.88|2
1625980760000|2021-07-11 05:19:20|497.27|491.87|497.23|491.83|497.27|491.87|497.23|491.83|5
1625980770000|2021-07-11 05:19:30|497.22|491.82|496.97|491.57|497.22|491.82|496.97|491.57|6
1625980780000|2021-07-11 05:19:40|496.96|491.56|496.98|491.58|496.99|491.59|496.94|491.54|13
1625980790000|2021-07-11 05:19:50|496.96|491.56|496.93|491.53|496.97|491.57|496.92|491.52|6
1625980800000|2021-07-11 05:20:00|496.94|491.54|497.22|491.82|497.22|491.82|496.94|491.54|13
1625980810000|2021-07-11 05:20:10|497.18|491.78|497.01|491.61|497.18|491.78|497|491.6|17
1625980820000|2021-07-11 05:20:20|497.03|491.63|497.02|491.62|497.05|491.65|497.02|491.62|5
1625980830000|2021-07-11 05:20:30|497.01|491.61|496.71|491.31|497.01|491.61|496.71|491.31|17
1625980840000|2021-07-11 05:20:40|496.72|491.32|496.73|491.33|496.74|491.34|496.71|491.31|13
1625980850000|2021-07-11 05:20:50|496.74|491.34|496.9|491.5|496.96|491.56|496.73|491.33|16
1625980860000|2021-07-11 05:21:00|496.91|491.51|496.94|491.54|496.94|491.54|496.91|491.51|4
1625980870000|2021-07-11 05:21:10|496.95|491.55|496.99|491.59|496.99|491.59|496.95|491.55|8
1625980880000|2021-07-11 05:21:20|496.98|491.58|496.96|491.56|497.01|491.61|496.92|491.52|13
1625980900000|2021-07-11 05:21:40|496.97|491.57|496.95|491.55|496.99|491.59|496.95|491.55|8
1625980910000|2021-07-11 05:21:50|496.94|491.54|496.81|491.41|496.98|491.58|496.81|491.41|19
1625980920000|2021-07-11 05:22:00|496.8|491.4|496.76|491.36|496.8|491.4|496.75|491.35|6
1625980930000|2021-07-11 05:22:10|496.75|491.35|496.62|491.22|496.76|491.36|496.62|491.22|11
1625980940000|2021-07-11 05:22:20|496.61|491.21|496.64|491.24|496.66|491.26|496.61|491.21|9
1625980950000|2021-07-11 05:22:30|496.65|491.25|496.72|491.32|496.76|491.36|496.65|491.25|19
1625980960000|2021-07-11 05:22:40|496.74|491.34|496.73|491.33|496.74|491.34|496.72|491.32|17
1625980970000|2021-07-11 05:22:50|496.74|491.34|496.76|491.36|496.78|491.38|496.72|491.32|10
1625980980000|2021-07-11 05:23:00|496.75|491.35|496.68|491.28|496.75|491.35|496.68|491.28|16
1625980990000|2021-07-11 05:23:10|496.69|491.29|496.62|491.22|496.7|491.3|496.62|491.22|15
1625981000000|2021-07-11 05:23:20|496.61|491.21|496.64|491.24|496.64|491.24|496.6|491.2|11
1625981010000|2021-07-11 05:23:30|496.68|491.28|496.66|491.26|496.7|491.3|496.66|491.26|9
1625981020000|2021-07-11 05:23:40|496.65|491.25|496.64|491.24|496.65|491.25|496.64|491.24|2
1625981030000|2021-07-11 05:23:50|496.65|491.25|496.64|491.24|496.67|491.27|496.64|491.24|3
1625981040000|2021-07-11 05:24:00|496.66|491.26|496.64|491.24|496.66|491.26|496.64|491.24|2
1625981050000|2021-07-11 05:24:10|496.63|491.23|496.62|491.22|496.64|491.24|496.61|491.21|9
1625981060000|2021-07-11 05:24:20|496.61|491.21|496.6|491.2|496.61|491.21|496.6|491.2|2
1625981070000|2021-07-11 05:24:30|496.59|491.19|496.6|491.2|496.61|491.21|496.59|491.19|4
1625981080000|2021-07-11 05:24:40|496.67|491.27|496.68|491.28|496.69|491.29|496.67|491.27|7
1625981100000|2021-07-11 05:25:00|496.69|491.29|497.11|491.71|497.12|491.72|496.69|491.29|14
1625981110000|2021-07-11 05:25:10|497.1|491.7|496.92|491.52|497.1|491.7|496.9|491.5|11
1625981120000|2021-07-11 05:25:20|496.91|491.51|496.95|491.55|496.98|491.58|496.91|491.51|6
1625981130000|2021-07-11 05:25:30|496.96|491.56|496.94|491.54|496.96|491.56|496.93|491.53|4
1625981140000|2021-07-11 05:25:40|496.95|491.55|496.96|491.56|496.96|491.56|496.95|491.55|4
1625981150000|2021-07-11 05:25:50|496.94|491.54|496.94|491.54|496.97|491.57|496.92|491.52|7
1625981160000|2021-07-11 05:26:00|496.96|491.56|496.96|491.56|496.96|491.56|496.94|491.54|10
1625981170000|2021-07-11 05:26:10|496.95|491.55|497.14|491.74|497.14|491.74|496.95|491.55|13
1625981180000|2021-07-11 05:26:20|497.15|491.75|497.19|491.79|497.19|491.79|497.14|491.74|5
1625981190000|2021-07-11 05:26:30|497.22|491.82|497.21|491.81|497.23|491.83|497.2|491.8|13
1625981200000|2021-07-11 05:26:40|497.2|491.8|497.22|491.82|497.24|491.84|497.2|491.8|12
1625981210000|2021-07-11 05:26:50|497.24|491.84|497.21|491.81|497.24|491.84|497.21|491.81|8
1625981220000|2021-07-11 05:27:00|497.22|491.82|497.17|491.77|497.28|491.88|497.17|491.77|11
1625981230000|2021-07-11 05:27:10|497.21|491.81|497.14|491.74|497.21|491.81|497.14|491.74|13
1625981240000|2021-07-11 05:27:20|497.1|491.7|497.11|491.71|497.11|491.71|497.07|491.67|17
1625981250000|2021-07-11 05:27:30|497.12|491.72|497.12|491.72|497.13|491.73|497.11|491.71|4
1625981260000|2021-07-11 05:27:40|497.11|491.71|497.11|491.71|497.13|491.73|497.1|491.7|10
1625981270000|2021-07-11 05:27:50|497.12|491.72|497.14|491.74|497.16|491.76|497.12|491.72|8
1625981280000|2021-07-11 05:28:00|497.13|491.73|497.13|491.73|497.15|491.75|497.13|491.73|9
1625981290000|2021-07-11 05:28:10|497.14|491.74|497.14|491.74|497.16|491.76|497.13|491.73|13
1625981300000|2021-07-11 05:28:20|497.15|491.75|497.18|491.78|497.19|491.79|497.13|491.73|11
1625981310000|2021-07-11 05:28:30|497.19|491.79|497.19|491.79|497.19|491.79|497.19|491.79|1
1625981320000|2021-07-11 05:28:40|497.18|491.78|497.18|491.78|497.18|491.78|497.17|491.77|3
1625981330000|2021-07-11 05:28:50|497.19|491.79|497.14|491.74|497.19|491.79|497.12|491.72|11
1625981340000|2021-07-11 05:29:00|497.13|491.73|497.15|491.75|497.15|491.75|497.13|491.73|3
1625981350000|2021-07-11 05:29:10|497.14|491.74|497.15|491.75|497.16|491.76|497.14|491.74|3
1625981360000|2021-07-11 05:29:20|497.16|491.76|497.16|491.76|497.16|491.76|497.16|491.76|1
1625981370000|2021-07-11 05:29:30|497.14|491.74|497.16|491.76|497.16|491.76|497.14|491.74|7
1625981380000|2021-07-11 05:29:40|497.17|491.77|497.16|491.76|497.17|491.77|497.15|491.75|6
1625981400000|2021-07-11 05:30:00|497.15|491.75|497.22|491.82|497.22|491.82|497.15|491.75|4
1625981410000|2021-07-11 05:30:10|497.23|491.83|497.23|491.83|497.23|491.83|497.23|491.83|1
1625981420000|2021-07-11 05:30:20|497.26|491.86|497.31|491.91|497.52|492.12|497.26|491.86|23
1625981430000|2021-07-11 05:30:30|497.3|491.9|497.25|491.85|497.3|491.9|497.23|491.83|11
1625981440000|2021-07-11 05:30:40|497.26|491.86|497.26|491.86|497.28|491.88|497.24|491.84|8
1625981450000|2021-07-11 05:30:50|497.25|491.85|497.26|491.86|497.26|491.86|497.25|491.85|2
1625981460000|2021-07-11 05:31:00|497.18|491.78|496.75|491.35|497.18|491.78|496.74|491.34|17
1625981470000|2021-07-11 05:31:10|496.76|491.36|496.79|491.39|496.82|491.42|496.75|491.35|11
1625981480000|2021-07-11 05:31:20|496.77|491.37|496.77|491.37|496.77|491.37|496.76|491.36|3
1625981490000|2021-07-11 05:31:30|496.75|491.35|496.58|491.18|496.75|491.35|496.58|491.18|9
1625981500000|2021-07-11 05:31:40|496.57|491.17|496.59|491.19|496.6|491.2|496.57|491.17|10
1625981510000|2021-07-11 05:31:50|496.6|491.2|496.6|491.2|496.6|491.2|496.57|491.17|9
1625981520000|2021-07-11 05:32:00|496.59|491.19|496.6|491.2|496.61|491.21|496.59|491.19|10
1625981530000|2021-07-11 05:32:10|496.59|491.19|496.77|491.37|496.77|491.37|496.58|491.18|13
1625981540000|2021-07-11 05:32:20|496.81|491.41|496.72|491.32|496.84|491.44|496.72|491.32|15
1625981550000|2021-07-11 05:32:30|496.71|491.31|496.75|491.35|496.75|491.35|496.68|491.28|10
1625981560000|2021-07-11 05:32:40|496.76|491.36|496.71|491.31|496.76|491.36|496.71|491.31|12
1625981570000|2021-07-11 05:32:50|496.7|491.3|496.67|491.27|496.7|491.3|496.67|491.27|4
1625981580000|2021-07-11 05:33:00|496.68|491.28|496.69|491.29|496.7|491.3|496.67|491.27|9
1625981590000|2021-07-11 05:33:10|496.68|491.28|496.8|491.4|496.8|491.4|496.68|491.28|5
1625981600000|2021-07-11 05:33:20|496.81|491.41|497.1|491.7|497.1|491.7|496.81|491.41|11
1625981610000|2021-07-11 05:33:30|497.14|491.74|497.31|491.91|497.31|491.91|497.13|491.73|14
1625981620000|2021-07-11 05:33:40|497.3|491.9|497.3|491.9|497.31|491.91|497.27|491.87|11
1625981630000|2021-07-11 05:33:50|497.29|491.89|497.28|491.88|497.3|491.9|497.28|491.88|12
1625981640000|2021-07-11 05:34:00|497.29|491.89|497.2|491.8|497.33|491.93|497.2|491.8|17
1625981650000|2021-07-11 05:34:10|497.21|491.81|497.19|491.79|497.23|491.83|497.17|491.77|11
1625981660000|2021-07-11 05:34:20|497.17|491.77|497.15|491.75|497.17|491.77|497.13|491.73|7
1625981670000|2021-07-11 05:34:30|497.14|491.74|497.15|491.75|497.15|491.75|497.11|491.71|6
1625981680000|2021-07-11 05:34:40|497.16|491.76|497.15|491.75|497.16|491.76|497.15|491.75|4
1625981690000|2021-07-11 05:34:50|497.14|491.74|497.15|491.75|497.15|491.75|497.14|491.74|2
1625981700000|2021-07-11 05:35:00|497.14|491.74|497.14|491.74|497.15|491.75|497.12|491.72|10
1625981710000|2021-07-11 05:35:10|497.15|491.75|497.05|491.65|497.15|491.75|497.05|491.65|7
1625981720000|2021-07-11 05:35:20|497.06|491.66|496.97|491.57|497.06|491.66|496.97|491.57|6
1625981730000|2021-07-11 05:35:30|496.98|491.58|496.83|491.43|496.98|491.58|496.83|491.43|11
1625981740000|2021-07-11 05:35:40|496.82|491.42|496.85|491.45|496.85|491.45|496.81|491.41|10
1625981750000|2021-07-11 05:35:50|496.86|491.46|496.81|491.41|496.86|491.46|496.81|491.41|10
1625981760000|2021-07-11 05:36:00|496.8|491.4|496.78|491.38|496.8|491.4|496.78|491.38|3
1625981770000|2021-07-11 05:36:10|496.79|491.39|496.78|491.38|496.79|491.39|496.76|491.36|5
1625981780000|2021-07-11 05:36:20|496.8|491.4|496.95|491.55|496.95|491.55|496.8|491.4|15
1625981790000|2021-07-11 05:36:30|496.96|491.56|496.98|491.58|496.98|491.58|496.95|491.55|3
1625981800000|2021-07-11 05:36:40|496.99|491.59|496.99|491.59|496.99|491.59|496.98|491.58|3
1625981810000|2021-07-11 05:36:50|496.98|491.58|497.26|491.86|497.26|491.86|496.98|491.58|9
1625981820000|2021-07-11 05:37:00|497.31|491.91|497.6|492.2|497.66|492.26|497.31|491.91|10
1625981830000|2021-07-11 05:37:10|497.53|492.13|497.37|491.97|497.65|492.25|497.36|491.96|24
1625981840000|2021-07-11 05:37:20|497.38|491.98|497.34|491.94|497.44|492.04|497.34|491.94|21
1625981850000|2021-07-11 05:37:30|497.35|491.95|497.33|491.93|497.35|491.95|497.32|491.92|13
1625981860000|2021-07-11 05:37:40|497.32|491.92|497.19|491.79|497.32|491.92|497.17|491.77|25
1625981870000|2021-07-11 05:37:50|497.2|491.8|497.19|491.79|497.2|491.8|497.17|491.77|7
1625981880000|2021-07-11 05:38:00|497.22|491.82|497.19|491.79|497.22|491.82|497.19|491.79|13
1625981890000|2021-07-11 05:38:10|497.18|491.78|497.03|491.63|497.18|491.78|497.03|491.63|13
1625981900000|2021-07-11 05:38:20|497.01|491.61|496.99|491.59|497.02|491.62|496.98|491.58|14
1625981910000|2021-07-11 05:38:30|496.98|491.58|496.99|491.59|496.99|491.59|496.97|491.57|8
1625981920000|2021-07-11 05:38:40|496.98|491.58|496.89|491.49|496.98|491.58|496.88|491.48|10
1625981930000|2021-07-11 05:38:50|496.88|491.48|496.9|491.5|496.91|491.51|496.88|491.48|9
1625981940000|2021-07-11 05:39:00|496.91|491.51|496.91|491.51|496.91|491.51|496.9|491.5|3
1625981950000|2021-07-11 05:39:10|496.92|491.52|496.92|491.52|496.93|491.53|496.92|491.52|5
1625981960000|2021-07-11 05:39:20|496.93|491.53|496.81|491.41|496.93|491.53|496.77|491.37|9
1625981970000|2021-07-11 05:39:30|496.82|491.42|497.09|491.69|497.1|491.7|496.81|491.41|15
1625981980000|2021-07-11 05:39:40|497.15|491.75|497.16|491.76|497.16|491.76|497.13|491.73|8
1625981990000|2021-07-11 05:39:50|497.15|491.75|497.16|491.76|497.16|491.76|497.15|491.75|2
1625982000000|2021-07-11 05:40:00|497.15|491.75|496.98|491.58|497.15|491.75|496.98|491.58|12
1625982010000|2021-07-11 05:40:10|496.96|491.56|496.94|491.54|496.96|491.56|496.94|491.54|8
1625982020000|2021-07-11 05:40:20|496.91|491.51|497.05|491.65|497.05|491.65|496.9|491.5|19
1625982030000|2021-07-11 05:40:30|497.06|491.66|497.07|491.67|497.07|491.67|497.05|491.65|4
1625982040000|2021-07-11 05:40:40|497.08|491.68|497.27|491.87|497.29|491.89|497.08|491.68|14
1625982050000|2021-07-11 05:40:50|497.28|491.88|497.51|492.11|497.52|492.12|497.28|491.88|8
1625982060000|2021-07-11 05:41:00|497.53|492.13|497.59|492.19|497.6|492.2|497.52|492.12|5
1625982070000|2021-07-11 05:41:10|497.61|492.21|497.74|492.34|497.74|492.34|497.58|492.18|11
1625982080000|2021-07-11 05:41:20|497.71|492.31|497.74|492.34|497.75|492.35|497.71|492.31|6
1625982090000|2021-07-11 05:41:30|497.81|492.41|497.84|492.44|497.84|492.44|497.81|492.41|4
1625982100000|2021-07-11 05:41:40|497.83|492.43|497.57|492.17|497.83|492.43|497.56|492.16|18
1625982110000|2021-07-11 05:41:50|497.55|492.15|497.6|492.2|497.6|492.2|497.55|492.15|10
1625982120000|2021-07-11 05:42:00|497.62|492.22|497.65|492.25|497.68|492.28|497.62|492.22|16
1625982130000|2021-07-11 05:42:10|497.66|492.26|497.56|492.16|497.67|492.27|497.56|492.16|6
1625982140000|2021-07-11 05:42:20|497.57|492.17|497.53|492.13|497.58|492.18|497.48|492.08|12
1625982150000|2021-07-11 05:42:30|497.52|492.12|497.56|492.16|497.56|492.16|497.52|492.12|5
1625982160000|2021-07-11 05:42:40|497.55|492.15|497.55|492.15|497.55|492.15|497.55|492.15|1
1625982170000|2021-07-11 05:42:50|497.54|492.14|497.41|492.01|497.54|492.14|497.4|492|15
1625982180000|2021-07-11 05:43:00|497.4|492|497.42|492.02|497.43|492.03|497.4|492|14
1625982190000|2021-07-11 05:43:10|497.41|492.01|497.28|491.88|497.41|492.01|497.28|491.88|17
1625982200000|2021-07-11 05:43:20|497.29|491.89|497.39|491.99|497.39|491.99|497.29|491.89|8
1625982210000|2021-07-11 05:43:30|497.42|492.02|497.44|492.04|497.49|492.09|497.4|492|12
1625982220000|2021-07-11 05:43:40|497.45|492.05|497.56|492.16|497.56|492.16|497.45|492.05|10
1625982230000|2021-07-11 05:43:50|497.55|492.15|497.67|492.27|497.68|492.28|497.55|492.15|6
1625982240000|2021-07-11 05:44:00|497.68|492.28|497.69|492.29|497.69|492.29|497.68|492.28|4
1625982250000|2021-07-11 05:44:10|497.7|492.3|497.7|492.3|497.7|492.3|497.69|492.29|3
1625982260000|2021-07-11 05:44:20|497.69|492.29|497.65|492.25|497.7|492.3|497.62|492.22|14
1625982270000|2021-07-11 05:44:30|497.67|492.27|497.7|492.3|497.7|492.3|497.65|492.25|8
1625982280000|2021-07-11 05:44:40|497.69|492.29|497.69|492.29|497.7|492.3|497.68|492.28|15
1625982290000|2021-07-11 05:44:50|497.68|492.28|497.69|492.29|497.7|492.3|497.68|492.28|13
1625982300000|2021-07-11 05:45:00|497.7|492.3|498|492.6|498.02|492.62|497.7|492.3|18
1625982310000|2021-07-11 05:45:10|498.02|492.62|498.05|492.65|498.07|492.67|498.02|492.62|7
1625982320000|2021-07-11 05:45:20|498.06|492.66|497.73|492.33|498.06|492.66|497.73|492.33|16
1625982330000|2021-07-11 05:45:30|497.77|492.37|497.65|492.25|497.77|492.37|497.43|492.03|20
1625982340000|2021-07-11 05:45:40|497.68|492.28|497.61|492.21|497.68|492.28|497.61|492.21|10
1625982350000|2021-07-11 05:45:50|497.59|492.19|497.63|492.23|497.65|492.25|497.59|492.19|11
1625982360000|2021-07-11 05:46:00|497.64|492.24|497.64|492.24|497.65|492.25|497.63|492.23|8
1625982370000|2021-07-11 05:46:10|497.65|492.25|497.51|492.11|497.66|492.26|497.51|492.11|10
1625982380000|2021-07-11 05:46:20|497.5|492.1|497.48|492.08|497.5|492.1|497.48|492.08|9
1625982390000|2021-07-11 05:46:30|497.49|492.09|497.49|492.09|497.5|492.1|497.49|492.09|5
1625982400000|2021-07-11 05:46:40|497.5|492.1|497.49|492.09|497.5|492.1|497.49|492.09|10
1625982410000|2021-07-11 05:46:50|497.5|492.1|497.51|492.11|497.52|492.12|497.49|492.09|5
1625982420000|2021-07-11 05:47:00|497.53|492.13|497.59|492.19|497.59|492.19|497.52|492.12|14
1625982430000|2021-07-11 05:47:10|497.6|492.2|497.6|492.2|497.6|492.2|497.6|492.2|1
1625982440000|2021-07-11 05:47:20|497.61|492.21|497.61|492.21|497.61|492.21|497.61|492.21|1
1625982450000|2021-07-11 05:47:30|497.65|492.25|497.76|492.36|497.76|492.36|497.65|492.25|6
1625982460000|2021-07-11 05:47:40|497.8|492.4|497.88|492.48|497.88|492.48|497.79|492.39|10
1625982470000|2021-07-11 05:47:50|497.87|492.47|497.81|492.41|497.89|492.49|497.79|492.39|14
1625982480000|2021-07-11 05:48:00|497.82|492.42|497.81|492.41|497.86|492.46|497.81|492.41|18
1625982490000|2021-07-11 05:48:10|497.82|492.42|497.82|492.42|497.83|492.43|497.81|492.41|6
1625982500000|2021-07-11 05:48:20|497.83|492.43|497.83|492.43|497.83|492.43|497.83|492.43|1
1625982510000|2021-07-11 05:48:30|497.82|492.42|497.83|492.43|497.84|492.44|497.82|492.42|8
1625982520000|2021-07-11 05:48:40|497.8|492.4|497.8|492.4|497.81|492.41|497.8|492.4|9
1625982530000|2021-07-11 05:48:50|497.83|492.43|497.84|492.44|497.84|492.44|497.81|492.41|11
1625982540000|2021-07-11 05:49:00|497.85|492.45|497.78|492.38|497.85|492.45|497.75|492.35|9
1625982550000|2021-07-11 05:49:10|497.77|492.37|497.77|492.37|497.78|492.38|497.75|492.35|7
1625982560000|2021-07-11 05:49:20|497.76|492.36|497.77|492.37|497.77|492.37|497.76|492.36|2
1625982570000|2021-07-11 05:49:30|497.76|492.36|497.77|492.37|497.77|492.37|497.76|492.36|2
1625982580000|2021-07-11 05:49:40|497.76|492.36|497.77|492.37|497.77|492.37|497.76|492.36|4
1625982590000|2021-07-11 05:49:50|497.74|492.34|497.57|492.17|497.74|492.34|497.57|492.17|7
1625982600000|2021-07-11 05:50:00|497.55|492.15|497.57|492.17|497.6|492.2|497.55|492.15|12
1625982610000|2021-07-11 05:50:10|497.56|492.16|497.57|492.17|497.57|492.17|497.54|492.14|15
1625982620000|2021-07-11 05:50:20|497.56|492.16|497.56|492.16|497.59|492.19|497.56|492.16|8
1625982630000|2021-07-11 05:50:30|497.57|492.17|497.57|492.17|497.57|492.17|497.56|492.16|17
1625982640000|2021-07-11 05:50:40|497.56|492.16|497.58|492.18|497.58|492.18|497.56|492.16|7
1625982650000|2021-07-11 05:50:50|497.57|492.17|497.62|492.22|497.65|492.25|497.57|492.17|9
1625982660000|2021-07-11 05:51:00|497.63|492.23|497.69|492.29|497.69|492.29|497.63|492.23|2
1625982670000|2021-07-11 05:51:10|497.68|492.28|497.68|492.28|497.69|492.29|497.66|492.26|9
1625982680000|2021-07-11 05:51:20|497.7|492.3|497.71|492.31|497.71|492.31|497.7|492.3|2
1625982690000|2021-07-11 05:51:30|497.7|492.3|497.68|492.28|497.7|492.3|497.67|492.27|9
1625982700000|2021-07-11 05:51:40|497.69|492.29|497.67|492.27|497.7|492.3|497.65|492.25|7
1625982710000|2021-07-11 05:51:50|497.66|492.26|497.68|492.28|497.68|492.28|497.63|492.23|8
1625982720000|2021-07-11 05:52:00|497.67|492.27|497.67|492.27|497.68|492.28|497.66|492.26|10
1625982730000|2021-07-11 05:52:10|497.65|492.25|497.66|492.26|497.67|492.27|497.65|492.25|8
1625982740000|2021-07-11 05:52:20|497.65|492.25|497.64|492.24|497.67|492.27|497.63|492.23|14
1625982750000|2021-07-11 05:52:30|497.63|492.23|497.29|491.89|497.63|492.23|497.28|491.88|20
1625982760000|2021-07-11 05:52:40|497.28|491.88|497.28|491.88|497.28|491.88|497.28|491.88|1
1625982780000|2021-07-11 05:53:00|497.29|491.89|497.3|491.9|497.31|491.91|497.28|491.88|14
1625982790000|2021-07-11 05:53:10|497.25|491.85|497.24|491.84|497.25|491.85|497.23|491.83|8
1625982800000|2021-07-11 05:53:20|497.25|491.85|497.23|491.83|497.25|491.85|497.23|491.83|9
1625982810000|2021-07-11 05:53:30|497.24|491.84|497.24|491.84|497.25|491.85|497.24|491.84|3
1625982820000|2021-07-11 05:53:40|497.25|491.85|497.25|491.85|497.25|491.85|497.24|491.84|7
1625982830000|2021-07-11 05:53:50|497.24|491.84|497.24|491.84|497.25|491.85|497.24|491.84|5
1625982870000|2021-07-11 05:54:30|497.22|491.82|497.18|491.78|497.22|491.82|497.17|491.77|4
1625982880000|2021-07-11 05:54:40|497.17|491.77|497.17|491.77|497.17|491.77|497.17|491.77|1
1625982890000|2021-07-11 05:54:50|497.18|491.78|497.17|491.77|497.18|491.78|497.16|491.76|6
1625982900000|2021-07-11 05:55:00|497.18|491.78|497.17|491.77|497.18|491.78|497.17|491.77|6
1625982910000|2021-07-11 05:55:10|497.18|491.78|497.17|491.77|497.18|491.78|497.17|491.77|2
1625982920000|2021-07-11 05:55:20|497.18|491.78|497.18|491.78|497.18|491.78|497.18|491.78|1
1625982930000|2021-07-11 05:55:30|497.17|491.77|497.18|491.78|497.18|491.78|497.16|491.76|9
1625982940000|2021-07-11 05:55:40|497.17|491.77|497.17|491.77|497.18|491.78|497.17|491.77|11
1625982960000|2021-07-11 05:56:00|497.21|491.81|497.19|491.79|497.21|491.81|497.18|491.78|8
1625982970000|2021-07-11 05:56:10|497.2|491.8|497.19|491.79|497.2|491.8|497.19|491.79|2
1625982980000|2021-07-11 05:56:20|497.2|491.8|497.26|491.86|497.26|491.86|497.19|491.79|11
1625982990000|2021-07-11 05:56:30|497.27|491.87|497.27|491.87|497.27|491.87|497.27|491.87|1
1625983000000|2021-07-11 05:56:40|497.28|491.88|497.28|491.88|497.28|491.88|497.28|491.88|1
1625983020000|2021-07-11 05:57:00|497.33|491.93|497.33|491.93|497.33|491.93|497.33|491.93|1
1625983030000|2021-07-11 05:57:10|497.35|491.95|497.48|492.08|497.48|492.08|497.35|491.95|14
1625983040000|2021-07-11 05:57:20|497.46|492.06|497.3|491.9|497.47|492.07|497.29|491.89|14
1625983050000|2021-07-11 05:57:30|497.32|491.92|497.3|491.9|497.32|491.92|497.29|491.89|3
1625983060000|2021-07-11 05:57:40|497.29|491.89|497.29|491.89|497.3|491.9|497.28|491.88|4
1625983070000|2021-07-11 05:57:50|497.28|491.88|497.29|491.89|497.3|491.9|497.28|491.88|7
1625983080000|2021-07-11 05:58:00|497.28|491.88|497.08|491.68|497.28|491.88|497.05|491.65|19
1625983090000|2021-07-11 05:58:10|497.07|491.67|497.06|491.66|497.08|491.68|497.05|491.65|6
1625983100000|2021-07-11 05:58:20|497.1|491.7|497.07|491.67|497.1|491.7|497.07|491.67|9
1625983110000|2021-07-11 05:58:30|497.08|491.68|497.05|491.65|497.08|491.68|497.03|491.63|13
1625983120000|2021-07-11 05:58:40|497.02|491.62|496.88|491.48|497.02|491.62|496.85|491.45|16
1625983130000|2021-07-11 05:58:50|496.84|491.44|496.84|491.44|496.88|491.48|496.84|491.44|13
1625983140000|2021-07-11 05:59:00|496.85|491.45|496.86|491.46|496.86|491.46|496.81|491.41|11
1625983150000|2021-07-11 05:59:10|496.87|491.47|496.94|491.54|496.94|491.54|496.84|491.44|23
1625983160000|2021-07-11 05:59:20|496.93|491.53|496.93|491.53|496.93|491.53|496.92|491.52|3
1625983170000|2021-07-11 05:59:30|496.95|491.55|496.97|491.57|496.98|491.58|496.95|491.55|7
1625983180000|2021-07-11 05:59:40|496.96|491.56|496.95|491.55|496.97|491.57|496.95|491.55|12
1625983190000|2021-07-11 05:59:50|496.96|491.56|496.96|491.56|496.98|491.58|496.95|491.55|5
1625983200000|2021-07-11 06:00:00|496.97|491.57|497.03|491.63|497.1|491.7|496.97|491.57|11
1625983210000|2021-07-11 06:00:10|497.04|491.64|497.32|491.92|497.32|491.92|497.04|491.64|9
1625983220000|2021-07-11 06:00:20|497.33|491.93|497.55|492.15|497.55|492.15|497.33|491.93|12
1625983230000|2021-07-11 06:00:30|497.52|492.12|497.37|491.97|497.52|492.12|497.37|491.97|18
1625983240000|2021-07-11 06:00:40|497.38|491.98|497.38|491.98|497.39|491.99|497.37|491.97|11
1625983250000|2021-07-11 06:00:50|497.39|491.99|497.44|492.04|497.44|492.04|497.35|491.95|19
1625983260000|2021-07-11 06:01:00|497.39|491.99|497.44|492.04|497.44|492.04|497.34|491.94|11
1625983270000|2021-07-11 06:01:10|497.43|492.03|497.44|492.04|497.46|492.06|497.39|491.99|13
1625983280000|2021-07-11 06:01:20|497.43|492.03|497.43|492.03|497.46|492.06|497.43|492.03|12
1625983290000|2021-07-11 06:01:30|497.45|492.05|497.47|492.07|497.47|492.07|497.43|492.03|15
1625983300000|2021-07-11 06:01:40|497.5|492.1|497.51|492.11|497.52|492.12|497.49|492.09|9
1625983310000|2021-07-11 06:01:50|497.52|492.12|497.57|492.17|497.58|492.18|497.52|492.12|9
1625983320000|2021-07-11 06:02:00|497.58|492.18|497.57|492.17|497.58|492.18|497.54|492.14|15
1625983330000|2021-07-11 06:02:10|497.58|492.18|497.59|492.19|497.59|492.19|497.56|492.16|17
1625983340000|2021-07-11 06:02:20|497.62|492.22|497.85|492.45|497.85|492.45|497.62|492.22|15
1625983350000|2021-07-11 06:02:30|497.84|492.44|497.84|492.44|497.84|492.44|497.83|492.43|7
1625983360000|2021-07-11 06:02:40|497.85|492.45|497.66|492.26|498|492.6|497.64|492.24|16
1625983370000|2021-07-11 06:02:50|497.65|492.25|497.69|492.29|497.7|492.3|497.64|492.24|12
1625983380000|2021-07-11 06:03:00|497.7|492.3|497.65|492.25|497.71|492.31|497.65|492.25|17
1625983390000|2021-07-11 06:03:10|497.66|492.26|497.52|492.12|497.67|492.27|497.49|492.09|17
1625983400000|2021-07-11 06:03:20|497.51|492.11|497.49|492.09|497.53|492.13|497.49|492.09|9
1625983410000|2021-07-11 06:03:30|497.5|492.1|497.49|492.09|497.5|492.1|497.48|492.08|8
1625983420000|2021-07-11 06:03:40|497.48|492.08|497.43|492.03|497.48|492.08|497.42|492.02|9
1625983430000|2021-07-11 06:03:50|497.42|492.02|497.33|491.93|497.42|492.02|497.33|491.93|8
1625983440000|2021-07-11 06:04:00|497.34|491.94|497.38|491.98|497.39|491.99|497.34|491.94|16
1625983450000|2021-07-11 06:04:10|497.37|491.97|497.39|491.99|497.39|491.99|497.36|491.96|11
1625983460000|2021-07-11 06:04:20|497.38|491.98|497.57|492.17|497.61|492.21|497.38|491.98|8
1625983480000|2021-07-11 06:04:40|497.59|492.19|497.6|492.2|497.6|492.2|497.58|492.18|12
1625983490000|2021-07-11 06:04:50|497.59|492.19|497.63|492.23|497.63|492.23|497.59|492.19|7
1625983500000|2021-07-11 06:05:00|497.62|492.22|497.69|492.29|497.69|492.29|497.62|492.22|5
1625983510000|2021-07-11 06:05:10|497.68|492.28|497.68|492.28|497.68|492.28|497.68|492.28|1
1625983520000|2021-07-11 06:05:20|497.69|492.29|497.68|492.28|497.69|492.29|497.68|492.28|6
1625983530000|2021-07-11 06:05:30|497.69|492.29|497.69|492.29|497.69|492.29|497.68|492.28|5
1625983540000|2021-07-11 06:05:40|497.68|492.28|497.69|492.29|497.69|492.29|497.68|492.28|8
1625983550000|2021-07-11 06:05:50|497.68|492.28|497.69|492.29|497.69|492.29|497.68|492.28|12
1625983560000|2021-07-11 06:06:00|497.68|492.28|497.73|492.33|497.73|492.33|497.68|492.28|9
1625983570000|2021-07-11 06:06:10|497.74|492.34|497.76|492.36|497.76|492.36|497.73|492.33|5
1625983580000|2021-07-11 06:06:20|497.77|492.37|497.57|492.17|497.77|492.37|497.54|492.14|14
1625983590000|2021-07-11 06:06:30|497.58|492.18|497.52|492.12|497.58|492.18|497.51|492.11|7
1625983600000|2021-07-11 06:06:40|497.51|492.11|497.51|492.11|497.51|492.11|497.51|492.11|1
1625983610000|2021-07-11 06:06:50|497.52|492.12|497.5|492.1|497.53|492.13|497.5|492.1|14
1625983620000|2021-07-11 06:07:00|497.51|492.11|497.5|492.1|497.52|492.12|497.5|492.1|8
1625983630000|2021-07-11 06:07:10|497.53|492.13|497.52|492.12|497.53|492.13|497.51|492.11|3
1625983640000|2021-07-11 06:07:20|497.55|492.15|497.52|492.12|497.55|492.15|497.52|492.12|9
1625983650000|2021-07-11 06:07:30|497.55|492.15|497.63|492.23|497.63|492.23|497.53|492.13|8
1625983660000|2021-07-11 06:07:40|497.65|492.25|497.65|492.25|497.65|492.25|497.63|492.23|9
1625983670000|2021-07-11 06:07:50|497.63|492.23|497.63|492.23|497.65|492.25|497.62|492.22|15
1625983680000|2021-07-11 06:08:00|497.64|492.24|497.62|492.22|497.64|492.24|497.61|492.21|21
1625983690000|2021-07-11 06:08:10|497.61|492.21|497.66|492.26|497.66|492.26|497.61|492.21|12
1625983700000|2021-07-11 06:08:20|497.67|492.27|497.65|492.25|497.67|492.27|497.65|492.25|3
1625983710000|2021-07-11 06:08:30|497.66|492.26|497.66|492.26|497.67|492.27|497.66|492.26|3
1625983720000|2021-07-11 06:08:40|497.67|492.27|497.67|492.27|497.67|492.27|497.67|492.27|1
1625983730000|2021-07-11 06:08:50|497.66|492.26|497.59|492.19|497.67|492.27|497.59|492.19|5
1625983740000|2021-07-11 06:09:00|497.6|492.2|497.61|492.21|497.64|492.24|497.6|492.2|8
1625983750000|2021-07-11 06:09:10|497.62|492.22|497.62|492.22|497.64|492.24|497.61|492.21|15
1625983760000|2021-07-11 06:09:20|497.63|492.23|497.61|492.21|497.67|492.27|497.57|492.17|16
1625983780000|2021-07-11 06:09:40|497.62|492.22|497.62|492.22|497.62|492.22|497.62|492.22|1
1625983790000|2021-07-11 06:09:50|497.63|492.23|497.64|492.24|497.64|492.24|497.61|492.21|6
1625983800000|2021-07-11 06:10:00|497.61|492.21|497.63|492.23|497.64|492.24|497.61|492.21|8
1625983810000|2021-07-11 06:10:10|497.61|492.21|497.62|492.22|497.62|492.22|497.61|492.21|4
1625983820000|2021-07-11 06:10:20|497.64|492.24|497.63|492.23|497.64|492.24|497.63|492.23|4
1625983830000|2021-07-11 06:10:30|497.64|492.24|497.61|492.21|497.64|492.24|497.61|492.21|9
1625983840000|2021-07-11 06:10:40|497.62|492.22|497.63|492.23|497.64|492.24|497.62|492.22|11
1625983850000|2021-07-11 06:10:50|497.61|492.21|497.61|492.21|497.63|492.23|497.6|492.2|6
1625983860000|2021-07-11 06:11:00|497.6|492.2|497.6|492.2|497.61|492.21|497.6|492.2|7
1625983870000|2021-07-11 06:11:10|497.61|492.21|497.61|492.21|497.61|492.21|497.61|492.21|1
1625983880000|2021-07-11 06:11:20|497.62|492.22|497.6|492.2|497.62|492.22|497.6|492.2|3
1625983890000|2021-07-11 06:11:30|497.61|492.21|497.68|492.28|497.68|492.28|497.6|492.2|6
1625983900000|2021-07-11 06:11:40|497.69|492.29|497.65|492.25|497.69|492.29|497.65|492.25|4
1625983920000|2021-07-11 06:12:00|497.67|492.27|497.82|492.42|497.86|492.46|497.67|492.27|13
1625983930000|2021-07-11 06:12:10|497.83|492.43|497.57|492.17|497.83|492.43|497.56|492.16|21
1625983940000|2021-07-11 06:12:20|497.56|492.16|497.56|492.16|497.59|492.19|497.55|492.15|11
1625983950000|2021-07-11 06:12:30|497.55|492.15|497.65|492.25|497.68|492.28|497.55|492.15|13
1625983960000|2021-07-11 06:12:40|497.66|492.26|497.68|492.28|497.68|492.28|497.64|492.24|14
1625983970000|2021-07-11 06:12:50|497.67|492.27|497.67|492.27|497.67|492.27|497.65|492.25|12
1625983980000|2021-07-11 06:13:00|497.68|492.28|497.7|492.3|497.74|492.34|497.68|492.28|19
1625983990000|2021-07-11 06:13:10|497.71|492.31|497.7|492.3|497.71|492.31|497.69|492.29|7
1625984000000|2021-07-11 06:13:20|497.69|492.29|497.7|492.3|497.71|492.31|497.69|492.29|7
1625984010000|2021-07-11 06:13:30|497.65|492.25|497.57|492.17|497.65|492.25|497.56|492.16|8
1625984020000|2021-07-11 06:13:40|497.56|492.16|497.57|492.17|497.57|492.17|497.56|492.16|4
1625984030000|2021-07-11 06:13:50|497.56|492.16|497.55|492.15|497.57|492.17|497.53|492.13|6
1625984040000|2021-07-11 06:14:00|497.57|492.17|497.57|492.17|497.57|492.17|497.57|492.17|1
1625984050000|2021-07-11 06:14:10|497.55|492.15|497.55|492.15|497.55|492.15|497.55|492.15|1
1625984060000|2021-07-11 06:14:20|497.56|492.16|497.57|492.17|497.57|492.17|497.55|492.15|10
1625984070000|2021-07-11 06:14:30|497.56|492.16|497.57|492.17|497.57|492.17|497.55|492.15|9
1625984080000|2021-07-11 06:14:40|497.56|492.16|497.56|492.16|497.57|492.17|497.56|492.16|3
1625984090000|2021-07-11 06:14:50|497.57|492.17|497.56|492.16|497.57|492.17|497.56|492.16|4
1625984100000|2021-07-11 06:15:00|497.55|492.15|497.54|492.14|497.55|492.15|497.53|492.13|6
1625984110000|2021-07-11 06:15:10|497.53|492.13|497.49|492.09|497.53|492.13|497.47|492.07|8
1625984120000|2021-07-11 06:15:20|497.5|492.1|497.61|492.21|497.61|492.21|497.49|492.09|10
1625984130000|2021-07-11 06:15:30|497.6|492.2|497.6|492.2|497.61|492.21|497.59|492.19|6
1625984150000|2021-07-11 06:15:50|497.58|492.18|497.55|492.15|497.58|492.18|497.53|492.13|6
1625984160000|2021-07-11 06:16:00|497.56|492.16|497.57|492.17|497.59|492.19|497.56|492.16|5
1625984180000|2021-07-11 06:16:20|497.56|492.16|497.43|492.03|497.56|492.16|497.39|491.99|19
1625984190000|2021-07-11 06:16:30|497.42|492.02|497.4|492|497.42|492.02|497.38|491.98|7
1625984200000|2021-07-11 06:16:40|497.38|491.98|497.24|491.84|497.39|491.99|497.21|491.81|14
1625984210000|2021-07-11 06:16:50|497.25|491.85|497.26|491.86|497.26|491.86|497.23|491.83|9
1625984220000|2021-07-11 06:17:00|497.25|491.85|497.22|491.82|497.26|491.86|497.22|491.82|5
1625984230000|2021-07-11 06:17:10|497.13|491.73|497.15|491.75|497.17|491.77|497.13|491.73|11
1625984240000|2021-07-11 06:17:20|497.16|491.76|497.18|491.78|497.18|491.78|497.16|491.76|7
1625984250000|2021-07-11 06:17:30|497.17|491.77|497.12|491.72|497.18|491.78|497.12|491.72|17
1625984260000|2021-07-11 06:17:40|497.13|491.73|497.09|491.69|497.13|491.73|497.08|491.68|6
1625984270000|2021-07-11 06:17:50|497.08|491.68|496.87|491.47|497.09|491.69|496.81|491.41|15
1625984280000|2021-07-11 06:18:00|496.83|491.43|496.76|491.36|496.83|491.43|496.7|491.3|19
1625984290000|2021-07-11 06:18:10|496.74|491.34|496.72|491.32|496.78|491.38|496.72|491.32|17
1625984300000|2021-07-11 06:18:20|496.73|491.33|496.64|491.24|496.73|491.33|496.63|491.23|15
1625984310000|2021-07-11 06:18:30|496.65|491.25|496.69|491.29|496.69|491.29|496.63|491.23|11
1625984320000|2021-07-11 06:18:40|496.68|491.28|496.84|491.44|496.87|491.47|496.68|491.28|11
1625984330000|2021-07-11 06:18:50|496.86|491.46|496.84|491.44|496.86|491.46|496.84|491.44|11
1625984340000|2021-07-11 06:19:00|496.85|491.45|496.84|491.44|496.85|491.45|496.84|491.44|6
1625984350000|2021-07-11 06:19:10|496.83|491.43|496.82|491.42|496.83|491.43|496.82|491.42|2
1625984370000|2021-07-11 06:19:30|496.81|491.41|496.8|491.4|496.81|491.41|496.8|491.4|2
1625984380000|2021-07-11 06:19:40|496.77|491.37|496.68|491.28|496.77|491.37|496.67|491.27|13
1625984390000|2021-07-11 06:19:50|496.67|491.27|496.67|491.27|496.67|491.27|496.67|491.27|1
1625984400000|2021-07-11 06:20:00|496.68|491.28|496.8|491.4|496.83|491.43|496.68|491.28|10
1625984410000|2021-07-11 06:20:10|496.84|491.44|496.81|491.41|496.86|491.46|496.81|491.41|6
1625984420000|2021-07-11 06:20:20|496.83|491.43|496.66|491.26|496.83|491.43|496.64|491.24|10
1625984430000|2021-07-11 06:20:30|496.67|491.27|496.68|491.28|496.69|491.29|496.66|491.26|10
1625984440000|2021-07-11 06:20:40|496.67|491.27|496.69|491.29|496.69|491.29|496.67|491.27|14
1625984450000|2021-07-11 06:20:50|496.68|491.28|496.65|491.25|496.68|491.28|496.64|491.24|9
1625984460000|2021-07-11 06:21:00|496.66|491.26|496.66|491.26|496.66|491.26|496.64|491.24|11
1625984470000|2021-07-11 06:21:10|496.64|491.24|496.66|491.26|496.66|491.26|496.64|491.24|17
1625984480000|2021-07-11 06:21:20|496.67|491.27|496.77|491.37|496.77|491.37|496.66|491.26|9
1625984490000|2021-07-11 06:21:30|496.83|491.43|496.83|491.43|496.83|491.43|496.83|491.43|1
1625984510000|2021-07-11 06:21:50|496.82|491.42|496.79|491.39|496.84|491.44|496.79|491.39|10
1625984520000|2021-07-11 06:22:00|496.8|491.4|496.63|491.23|496.8|491.4|496.61|491.21|20
1625984530000|2021-07-11 06:22:10|496.58|491.18|496.56|491.16|496.6|491.2|496.56|491.16|13
1625984540000|2021-07-11 06:22:20|496.55|491.15|496.51|491.11|496.55|491.15|496.49|491.09|5
1625984550000|2021-07-11 06:22:30|496.5|491.1|496.47|491.07|496.5|491.1|496.47|491.07|8
1625984560000|2021-07-11 06:22:40|496.48|491.08|496.52|491.12|496.55|491.15|496.47|491.07|9
1625984570000|2021-07-11 06:22:50|496.53|491.13|496.45|491.05|496.53|491.13|496.45|491.05|11
1625984580000|2021-07-11 06:23:00|496.44|491.04|496.4|491|496.44|491.04|496.4|491|5
1625984590000|2021-07-11 06:23:10|496.35|490.95|496.35|490.95|496.36|490.96|496.33|490.93|8
1625984600000|2021-07-11 06:23:20|496.36|490.96|496.43|491.03|496.43|491.03|496.33|490.93|10
1625984610000|2021-07-11 06:23:30|496.42|491.02|496.44|491.04|496.44|491.04|496.42|491.02|5
1625984620000|2021-07-11 06:23:40|496.43|491.03|496.33|490.93|496.44|491.04|496.33|490.93|16
1625984630000|2021-07-11 06:23:50|496.34|490.94|496.33|490.93|496.35|490.95|496.33|490.93|6
1625984640000|2021-07-11 06:24:00|496.32|490.92|496.2|490.8|496.32|490.92|496.11|490.71|21
1625984650000|2021-07-11 06:24:10|496.21|490.81|496.17|490.77|496.22|490.82|496.13|490.73|8
1625984660000|2021-07-11 06:24:20|496.22|490.82|496.27|490.87|496.27|490.87|496.21|490.81|16
1625984670000|2021-07-11 06:24:30|496.25|490.85|496.24|490.84|496.26|490.86|496.24|490.84|6
1625984680000|2021-07-11 06:24:40|496.25|490.85|496.23|490.83|496.25|490.85|496.23|490.83|2
1625984700000|2021-07-11 06:25:00|496.21|490.81|496.24|490.84|496.24|490.84|496.21|490.81|3
1625984710000|2021-07-11 06:25:10|496.27|490.87|496.29|490.89|496.3|490.9|496.25|490.85|7
1625984720000|2021-07-11 06:25:20|496.28|490.88|496.13|490.73|496.29|490.89|496.13|490.73|10
1625984730000|2021-07-11 06:25:30|496.12|490.72|496.04|490.64|496.12|490.72|496.04|490.64|6
1625984740000|2021-07-11 06:25:40|496.02|490.62|496|490.6|496.04|490.64|496|490.6|13
1625984750000|2021-07-11 06:25:50|496.01|490.61|495.86|490.46|496.01|490.61|495.85|490.45|11
1625984760000|2021-07-11 06:26:00|495.85|490.45|495.64|490.24|495.85|490.45|495.64|490.24|17
1625984770000|2021-07-11 06:26:10|495.7|490.3|495.79|490.39|495.83|490.43|495.69|490.29|17
1625984780000|2021-07-11 06:26:20|495.83|490.43|495.83|490.43|495.83|490.43|495.8|490.4|18
1625984790000|2021-07-11 06:26:30|495.85|490.45|495.87|490.47|495.88|490.48|495.84|490.44|24
1625984800000|2021-07-11 06:26:40|495.86|490.46|496.02|490.62|496.05|490.65|495.84|490.44|14
1625984810000|2021-07-11 06:26:50|496.01|490.61|495.99|490.59|496.01|490.61|495.99|490.59|3
1625984820000|2021-07-11 06:27:00|496|490.6|496.04|490.64|496.04|490.64|495.99|490.59|17
1625984830000|2021-07-11 06:27:10|496.06|490.66|496.09|490.69|496.09|490.69|496.06|490.66|5
1625984840000|2021-07-11 06:27:20|496.08|490.68|496.08|490.68|496.08|490.68|496.08|490.68|1
1625984850000|2021-07-11 06:27:30|496.07|490.67|496.07|490.67|496.07|490.67|496.06|490.66|3
1625984860000|2021-07-11 06:27:40|496.1|490.7|495.97|490.57|496.12|490.72|495.95|490.55|12
1625984870000|2021-07-11 06:27:50|495.96|490.56|495.97|490.57|495.97|490.57|495.96|490.56|2
1625984880000|2021-07-11 06:28:00|495.98|490.58|496.01|490.61|496.01|490.61|495.98|490.58|6
1625984890000|2021-07-11 06:28:10|496.02|490.62|496.07|490.67|496.07|490.67|496.02|490.62|3
1625984900000|2021-07-11 06:28:20|496.06|490.66|496.21|490.81|496.22|490.82|496.06|490.66|11
1625984910000|2021-07-11 06:28:30|496.22|490.82|496.26|490.86|496.26|490.86|496.22|490.82|6
1625984920000|2021-07-11 06:28:40|496.27|490.87|496.26|490.86|496.27|490.87|496.26|490.86|2
1625984930000|2021-07-11 06:28:50|496.27|490.87|496.28|490.88|496.29|490.89|496.27|490.87|8
1625984940000|2021-07-11 06:29:00|496.27|490.87|496.15|490.75|496.27|490.87|496.15|490.75|2
1625984950000|2021-07-11 06:29:10|496.17|490.77|496.22|490.82|496.22|490.82|496.17|490.77|5
1625984960000|2021-07-11 06:29:20|496.23|490.83|496.27|490.87|496.32|490.92|496.23|490.83|8
1625984970000|2021-07-11 06:29:30|496.26|490.86|496.16|490.76|496.31|490.91|496.16|490.76|14
1625984980000|2021-07-11 06:29:40|496.15|490.75|496.22|490.82|496.22|490.82|496.15|490.75|8
1625984990000|2021-07-11 06:29:50|496.23|490.83|496.04|490.64|496.23|490.83|496.04|490.64|10
1625985000000|2021-07-11 06:30:00|496.07|490.67|496.11|490.71|496.11|490.71|496.07|490.67|7
1625985010000|2021-07-11 06:30:10|496.12|490.72|496.09|490.69|496.14|490.74|496.06|490.66|8
1625985020000|2021-07-11 06:30:20|496.08|490.68|496.29|490.89|496.29|490.89|496.08|490.68|6
1625985030000|2021-07-11 06:30:30|496.3|490.9|496.23|490.83|496.3|490.9|496.21|490.81|16
1625985040000|2021-07-11 06:30:40|496.25|490.85|496.11|490.71|496.25|490.85|496.07|490.67|14
1625985050000|2021-07-11 06:30:50|496.12|490.72|496.13|490.73|496.15|490.75|496.1|490.7|11
1625985060000|2021-07-11 06:31:00|496.12|490.72|496.14|490.74|496.15|490.75|496.12|490.72|6
1625985070000|2021-07-11 06:31:10|496.15|490.75|496.15|490.75|496.15|490.75|496.15|490.75|1
1625985080000|2021-07-11 06:31:20|496.14|490.74|496.14|490.74|496.14|490.74|496.14|490.74|1
1625985100000|2021-07-11 06:31:40|496.1|490.7|495.99|490.59|496.1|490.7|495.97|490.57|15
1625985110000|2021-07-11 06:31:50|495.93|490.53|495.68|490.28|495.93|490.53|495.68|490.28|20
1625985120000|2021-07-11 06:32:00|495.7|490.3|495.7|490.3|495.71|490.31|495.67|490.27|10
1625985130000|2021-07-11 06:32:10|495.71|490.31|495.72|490.32|495.72|490.32|495.71|490.31|2
1625985140000|2021-07-11 06:32:20|495.83|490.43|495.81|490.41|495.83|490.43|495.81|490.41|2
1625985150000|2021-07-11 06:32:30|495.75|490.35|495.67|490.27|495.75|490.35|495.66|490.26|23
1625985160000|2021-07-11 06:32:40|495.7|490.3|495.69|490.29|495.73|490.33|495.69|490.29|6
1625985170000|2021-07-11 06:32:50|495.7|490.3|495.72|490.32|495.72|490.32|495.69|490.29|16
1625985180000|2021-07-11 06:33:00|495.7|490.3|495.78|490.38|495.78|490.38|495.7|490.3|7
1625985200000|2021-07-11 06:33:20|495.75|490.35|495.58|490.18|495.75|490.35|495.58|490.18|14
1625985210000|2021-07-11 06:33:30|495.59|490.19|495.53|490.13|495.59|490.19|495.53|490.13|7
1625985220000|2021-07-11 06:33:40|495.54|490.14|495.41|490.01|495.55|490.15|495.33|489.93|19
1625985230000|2021-07-11 06:33:50|495.4|490|495.23|489.83|495.42|490.02|495.22|489.82|23
1625985240000|2021-07-11 06:34:00|495.22|489.82|495.22|489.82|495.23|489.83|495.19|489.79|12
1625985250000|2021-07-11 06:34:10|495.21|489.81|495.2|489.8|495.21|489.81|495.2|489.8|6
1625985260000|2021-07-11 06:34:20|495.19|489.79|495.27|489.87|495.28|489.88|495.19|489.79|9
1625985270000|2021-07-11 06:34:30|495.26|489.86|495.2|489.8|495.26|489.86|495.19|489.79|8
1625985280000|2021-07-11 06:34:40|495.18|489.78|495.14|489.74|495.2|489.8|495.13|489.73|12
1625985290000|2021-07-11 06:34:50|495.13|489.73|495.05|489.65|495.13|489.73|495.04|489.64|6
1625985300000|2021-07-11 06:35:00|495.06|489.66|494.98|489.58|495.06|489.66|494.97|489.57|15
1625985310000|2021-07-11 06:35:10|494.99|489.59|495.02|489.62|495.04|489.64|494.98|489.58|14
1625985320000|2021-07-11 06:35:20|494.99|489.59|494.88|489.48|495|489.6|494.88|489.48|12
1625985330000|2021-07-11 06:35:30|494.87|489.47|494.58|489.18|494.87|489.47|494.58|489.18|18
1625985340000|2021-07-11 06:35:40|494.59|489.19|494.74|489.34|494.79|489.39|494.58|489.18|19
1625985350000|2021-07-11 06:35:50|494.73|489.33|494.63|489.23|494.78|489.38|494.63|489.23|18
1625985360000|2021-07-11 06:36:00|494.64|489.24|494.56|489.16|494.64|489.24|494.54|489.14|19
1625985370000|2021-07-11 06:36:10|494.53|489.13|494.64|489.24|494.69|489.29|494.49|489.09|20
1625985380000|2021-07-11 06:36:20|494.66|489.26|494.57|489.17|494.71|489.31|494.57|489.17|20
1625985390000|2021-07-11 06:36:30|494.58|489.18|494.48|489.08|494.58|489.18|494.44|489.04|17
1625985400000|2021-07-11 06:36:40|494.47|489.07|494.42|489.02|494.5|489.1|494.42|489.02|23
1625985410000|2021-07-11 06:36:50|494.41|489.01|494.38|488.98|494.44|489.04|494.33|488.93|12
1625985420000|2021-07-11 06:37:00|494.37|488.97|494.39|488.99|494.39|488.99|494.35|488.95|9
1625985430000|2021-07-11 06:37:10|494.48|489.08|494.63|489.23|494.64|489.24|494.48|489.08|11
1625985440000|2021-07-11 06:37:20|494.64|489.24|494.63|489.23|494.64|489.24|494.6|489.2|13
1625985450000|2021-07-11 06:37:30|494.62|489.22|494.62|489.22|494.63|489.23|494.6|489.2|14
1625985460000|2021-07-11 06:37:40|494.63|489.23|494.87|489.47|494.9|489.5|494.62|489.22|20
1625985470000|2021-07-11 06:37:50|494.86|489.46|494.89|489.49|494.89|489.49|494.83|489.43|14
1625985480000|2021-07-11 06:38:00|494.9|489.5|494.88|489.48|494.9|489.5|494.88|489.48|9
1625985490000|2021-07-11 06:38:10|494.87|489.47|494.96|489.56|494.96|489.56|494.87|489.47|13
1625985500000|2021-07-11 06:38:20|495|489.6|495.33|489.93|495.4|490|495|489.6|24
1625985510000|2021-07-11 06:38:30|495.34|489.94|495.36|489.96|495.38|489.98|495.34|489.94|11
1625985520000|2021-07-11 06:38:40|495.37|489.97|495.33|489.93|495.39|489.99|495.32|489.92|17
1625985530000|2021-07-11 06:38:50|495.32|489.92|495.27|489.87|495.32|489.92|495.16|489.76|12
1625985540000|2021-07-11 06:39:00|495.28|489.88|495.36|489.96|495.36|489.96|495.26|489.86|12
1625985550000|2021-07-11 06:39:10|495.35|489.95|495.35|489.95|495.37|489.97|495.34|489.94|14
1625985560000|2021-07-11 06:39:20|495.29|489.89|495.23|489.83|495.29|489.89|495.15|489.75|16
1625985570000|2021-07-11 06:39:30|495.22|489.82|495.2|489.8|495.22|489.82|495.19|489.79|6
1625985580000|2021-07-11 06:39:40|495.21|489.81|495.13|489.73|495.21|489.81|495.13|489.73|8
1625985590000|2021-07-11 06:39:50|495.12|489.72|495.1|489.7|495.12|489.72|495.08|489.68|12
1625985600000|2021-07-11 06:40:00|495.09|489.69|495.01|489.61|495.09|489.69|495.01|489.61|14
1625985610000|2021-07-11 06:40:10|495.02|489.62|495.02|489.62|495.05|489.65|495.01|489.61|11
1625985620000|2021-07-11 06:40:20|495.05|489.65|495.17|489.77|495.17|489.77|494.99|489.59|18
1625985630000|2021-07-11 06:40:30|495.18|489.78|495.24|489.84|495.24|489.84|495.18|489.78|4
1625985640000|2021-07-11 06:40:40|495.23|489.83|495.23|489.83|495.23|489.83|495.21|489.81|4
1625985660000|2021-07-11 06:41:00|495.24|489.84|495.13|489.73|495.24|489.84|495.02|489.62|22
1625985670000|2021-07-11 06:41:10|495.11|489.71|495.13|489.73|495.13|489.73|495.09|489.69|7
1625985680000|2021-07-11 06:41:20|495.15|489.75|495.15|489.75|495.17|489.77|495.09|489.69|15
1625985690000|2021-07-11 06:41:30|495.14|489.74|495.15|489.75|495.18|489.78|495.14|489.74|10
1625985700000|2021-07-11 06:41:40|495.16|489.76|495.21|489.81|495.21|489.81|495.16|489.76|4
1625985710000|2021-07-11 06:41:50|495.22|489.82|495.2|489.8|495.22|489.82|495.2|489.8|5
1625985720000|2021-07-11 06:42:00|495.18|489.78|495.17|489.77|495.19|489.79|495.14|489.74|10
1625985730000|2021-07-11 06:42:10|495.16|489.76|495.03|489.63|495.16|489.76|495.01|489.61|10
1625985740000|2021-07-11 06:42:20|495.04|489.64|495.02|489.62|495.06|489.66|495|489.6|10
1625985750000|2021-07-11 06:42:30|495.01|489.61|494.81|489.41|495.01|489.61|494.78|489.38|17
1625985760000|2021-07-11 06:42:40|494.8|489.4|494.38|488.98|494.81|489.41|494.38|488.98|18
1625985770000|2021-07-11 06:42:50|494.39|488.99|494.39|488.99|494.39|488.99|494.38|488.98|3
1625985780000|2021-07-11 06:43:00|494.4|489|494.39|488.99|494.4|489|494.39|488.99|2
1625985790000|2021-07-11 06:43:10|494.4|489|494.37|488.97|494.4|489|494.37|488.97|2
1625985800000|2021-07-11 06:43:20|494.38|488.98|494.39|488.99|494.39|488.99|494.37|488.97|3
1625985810000|2021-07-11 06:43:30|494.38|488.98|494.38|488.98|494.4|489|494.37|488.97|8
1625985820000|2021-07-11 06:43:40|494.4|489|494.4|489|494.4|489|494.38|488.98|6
1625985830000|2021-07-11 06:43:50|494.48|489.08|494.73|489.33|494.87|489.47|494.48|489.08|25
1625985840000|2021-07-11 06:44:00|494.67|489.27|494.67|489.27|494.68|489.28|494.64|489.24|10
1625985850000|2021-07-11 06:44:10|494.68|489.28|494.68|489.28|494.68|489.28|494.65|489.25|7
1625985860000|2021-07-11 06:44:20|494.67|489.27|494.64|489.24|494.68|489.28|494.64|489.24|10
1625985870000|2021-07-11 06:44:30|494.63|489.23|494.64|489.24|494.66|489.26|494.63|489.23|8
1625985880000|2021-07-11 06:44:40|494.63|489.23|494.62|489.22|494.63|489.23|494.59|489.19|15
1625985890000|2021-07-11 06:44:50|494.61|489.21|494.54|489.14|494.62|489.22|494.54|489.14|9
1625985900000|2021-07-11 06:45:00|494.53|489.13|494.28|488.88|494.54|489.14|494.27|488.87|19
1625985910000|2021-07-11 06:45:10|494.26|488.86|494.1|488.7|494.27|488.87|494.09|488.69|14
1625985920000|2021-07-11 06:45:20|494.11|488.71|494.1|488.7|494.11|488.71|494.09|488.69|4
1625985930000|2021-07-11 06:45:30|494.09|488.69|494.02|488.62|494.14|488.74|494.02|488.62|8
1625985940000|2021-07-11 06:45:40|494.01|488.61|494.09|488.69|494.12|488.72|494.01|488.61|9
1625985950000|2021-07-11 06:45:50|494.12|488.72|494.08|488.68|494.14|488.74|494.08|488.68|8
1625985960000|2021-07-11 06:46:00|494.1|488.7|494.29|488.89|494.29|488.89|494.1|488.7|6
1625985970000|2021-07-11 06:46:10|494.3|488.9|494.31|488.91|494.32|488.92|494.28|488.88|11
1625985980000|2021-07-11 06:46:20|494.33|488.93|494.31|488.91|494.33|488.93|494.31|488.91|6
1625985990000|2021-07-11 06:46:30|494.27|488.87|494.21|488.81|494.29|488.89|494.21|488.81|5
1625986000000|2021-07-11 06:46:40|494.15|488.75|494.17|488.77|494.2|488.8|494.04|488.64|26
1625986010000|2021-07-11 06:46:50|494.19|488.79|494.13|488.73|494.2|488.8|494.09|488.69|15
1625986020000|2021-07-11 06:47:00|494.14|488.74|494.04|488.64|494.14|488.74|493.97|488.57|18
1625986030000|2021-07-11 06:47:10|494.03|488.63|493.92|488.52|494.06|488.66|493.92|488.52|19
1625986040000|2021-07-11 06:47:20|493.93|488.53|493.89|488.49|493.94|488.54|493.86|488.46|20
1625986050000|2021-07-11 06:47:30|493.9|488.5|493.9|488.5|494.02|488.62|493.88|488.48|17
1625986060000|2021-07-11 06:47:40|493.89|488.49|493.91|488.51|493.92|488.52|493.86|488.46|18
1625986070000|2021-07-11 06:47:50|493.89|488.49|493.9|488.5|493.95|488.55|493.88|488.48|19
1625986080000|2021-07-11 06:48:00|493.89|488.49|494.02|488.62|494.02|488.62|493.84|488.44|21
1625986090000|2021-07-11 06:48:10|494.01|488.61|494.11|488.71|494.13|488.73|494.01|488.61|10
1625986100000|2021-07-11 06:48:20|494.12|488.72|494.02|488.62|494.12|488.72|494.02|488.62|15
1625986110000|2021-07-11 06:48:30|494|488.6|494.04|488.64|494.05|488.65|493.98|488.58|17
1625986120000|2021-07-11 06:48:40|494.03|488.63|493.98|488.58|494.04|488.64|493.96|488.56|9
1625986130000|2021-07-11 06:48:50|493.97|488.57|493.9|488.5|493.98|488.58|493.9|488.5|6
1625986140000|2021-07-11 06:49:00|493.89|488.49|493.9|488.5|493.9|488.5|493.88|488.48|5
1625986150000|2021-07-11 06:49:10|493.91|488.51|493.86|488.46|493.91|488.51|493.86|488.46|5
1625986160000|2021-07-11 06:49:20|493.87|488.47|493.87|488.47|493.87|488.47|493.87|488.47|1
1625986170000|2021-07-11 06:49:30|493.84|488.44|493.83|488.43|493.85|488.45|493.8|488.4|12
1625986180000|2021-07-11 06:49:40|493.84|488.44|493.83|488.43|493.84|488.44|493.83|488.43|4
1625986190000|2021-07-11 06:49:50|493.82|488.42|493.82|488.42|493.84|488.44|493.82|488.42|10
1625986200000|2021-07-11 06:50:00|493.83|488.43|493.79|488.39|493.84|488.44|493.78|488.38|13
1625986210000|2021-07-11 06:50:10|493.8|488.4|493.82|488.42|493.83|488.43|493.8|488.4|7
1625986220000|2021-07-11 06:50:20|493.83|488.43|493.83|488.43|493.83|488.43|493.83|488.43|1
1625986230000|2021-07-11 06:50:30|493.82|488.42|493.83|488.43|493.83|488.43|493.82|488.42|6
1625986250000|2021-07-11 06:50:50|493.82|488.42|493.82|488.42|493.83|488.43|493.82|488.42|3
1625986260000|2021-07-11 06:51:00|493.79|488.39|493.71|488.31|493.79|488.39|493.71|488.31|7
1625986270000|2021-07-11 06:51:10|493.72|488.32|493.72|488.32|493.72|488.32|493.72|488.32|1
1625986280000|2021-07-11 06:51:20|493.71|488.31|493.47|488.07|493.71|488.31|493.47|488.07|19
1625986290000|2021-07-11 06:51:30|493.45|488.05|493.45|488.05|493.46|488.06|493.45|488.05|5
1625986300000|2021-07-11 06:51:40|493.46|488.06|493.39|487.99|493.46|488.06|493.38|487.98|16
1625986310000|2021-07-11 06:51:50|493.41|488.01|493.6|488.2|493.62|488.22|493.41|488.01|10
1625986320000|2021-07-11 06:52:00|493.61|488.21|493.63|488.23|493.63|488.23|493.61|488.21|5
1625986330000|2021-07-11 06:52:10|493.62|488.22|493.68|488.28|493.68|488.28|493.62|488.22|5
1625986340000|2021-07-11 06:52:20|493.69|488.29|493.7|488.3|493.7|488.3|493.69|488.29|2
1625986350000|2021-07-11 06:52:30|493.71|488.31|493.7|488.3|493.71|488.31|493.7|488.3|6
1625986360000|2021-07-11 06:52:40|493.66|488.26|493.68|488.28|493.68|488.28|493.63|488.23|12
1625986370000|2021-07-11 06:52:50|493.69|488.29|493.68|488.28|493.69|488.29|493.67|488.27|18
1625986380000|2021-07-11 06:53:00|493.69|488.29|493.67|488.27|493.69|488.29|493.67|488.27|7
1625986390000|2021-07-11 06:53:10|493.68|488.28|493.66|488.26|493.69|488.29|493.65|488.25|12
1625986400000|2021-07-11 06:53:20|493.67|488.27|493.68|488.28|493.68|488.28|493.67|488.27|2
1625986420000|2021-07-11 06:53:40|493.67|488.27|493.49|488.09|493.67|488.27|493.49|488.09|6
1625986430000|2021-07-11 06:53:50|493.47|488.07|493.35|487.95|493.47|488.07|493.35|487.95|10
1625986440000|2021-07-11 06:54:00|493.36|487.96|493.38|487.98|493.38|487.98|493.31|487.91|12
1625986450000|2021-07-11 06:54:10|493.39|487.99|493.46|488.06|493.57|488.17|493.39|487.99|18
1625986460000|2021-07-11 06:54:20|493.45|488.05|493.45|488.05|493.46|488.06|493.41|488.01|6
1625986470000|2021-07-11 06:54:30|493.44|488.04|493.4|488|493.45|488.05|493.4|488|8
1625986480000|2021-07-11 06:54:40|493.41|488.01|493.41|488.01|493.41|488.01|493.4|488|7
1625986490000|2021-07-11 06:54:50|493.42|488.02|493.4|488|493.42|488.02|493.4|488|9
1625986500000|2021-07-11 06:55:00|493.39|487.99|493.26|487.86|493.39|487.99|493.21|487.81|20
1625986510000|2021-07-11 06:55:10|493.27|487.87|493.26|487.86|493.3|487.9|493.26|487.86|10
1625986520000|2021-07-11 06:55:20|493.27|487.87|493.3|487.9|493.33|487.93|493.27|487.87|10
1625986530000|2021-07-11 06:55:30|493.31|487.91|493.27|487.87|493.32|487.92|493.26|487.86|21
1625986540000|2021-07-11 06:55:40|493.24|487.84|493.27|487.87|493.27|487.87|493.24|487.84|8
1625986550000|2021-07-11 06:55:50|493.26|487.86|493.26|487.86|493.27|487.87|493.24|487.84|12
1625986560000|2021-07-11 06:56:00|493.27|487.87|493.27|487.87|493.27|487.87|493.26|487.86|9
1625986570000|2021-07-11 06:56:10|493.26|487.86|493.39|487.99|493.41|488.01|493.26|487.86|18
1625986580000|2021-07-11 06:56:20|493.38|487.98|493.38|487.98|493.39|487.99|493.38|487.98|9
1625986590000|2021-07-11 06:56:30|493.39|487.99|493.39|487.99|493.4|488|493.39|487.99|3
1625986600000|2021-07-11 06:56:40|493.4|488|493.4|488|493.4|488|493.39|487.99|5
1625986610000|2021-07-11 06:56:50|493.39|487.99|493.43|488.03|493.44|488.04|493.39|487.99|8
1625986620000|2021-07-11 06:57:00|493.44|488.04|493.18|487.78|493.44|488.04|493.15|487.75|18
1625986630000|2021-07-11 06:57:10|493.19|487.79|493.2|487.8|493.2|487.8|493.17|487.77|12
1625986640000|2021-07-11 06:57:20|493.19|487.79|493.18|487.78|493.21|487.81|493.16|487.76|14
1625986650000|2021-07-11 06:57:30|493.2|487.8|493.17|487.77|493.22|487.82|493.17|487.77|18
1625986660000|2021-07-11 06:57:40|493.16|487.76|493.21|487.81|493.22|487.82|493.16|487.76|12
1625986670000|2021-07-11 06:57:50|493.19|487.79|493.2|487.8|493.2|487.8|493.18|487.78|3
1625986680000|2021-07-11 06:58:00|493.22|487.82|493.3|487.9|493.31|487.91|493.22|487.82|10
1625986690000|2021-07-11 06:58:10|493.32|487.92|493.38|487.98|493.4|488|493.32|487.92|11
1625986700000|2021-07-11 06:58:20|493.39|487.99|493.35|487.95|493.41|488.01|493.34|487.94|12
1625986710000|2021-07-11 06:58:30|493.34|487.94|493.34|487.94|493.35|487.95|493.34|487.94|5
1625986720000|2021-07-11 06:58:40|493.35|487.95|493.36|487.96|493.36|487.96|493.34|487.94|4
1625986730000|2021-07-11 06:58:50|493.35|487.95|493.35|487.95|493.36|487.96|493.35|487.95|5
1625986740000|2021-07-11 06:59:00|493.34|487.94|493.39|487.99|493.39|487.99|493.34|487.94|10
1625986750000|2021-07-11 06:59:10|493.38|487.98|493.42|488.02|493.42|488.02|493.38|487.98|5
1625986760000|2021-07-11 06:59:20|493.41|488.01|493.43|488.03|493.43|488.03|493.41|488.01|3
1625986770000|2021-07-11 06:59:30|493.46|488.06|493.53|488.13|493.53|488.13|493.46|488.06|5
1625986780000|2021-07-11 06:59:40|493.52|488.12|493.52|488.12|493.54|488.14|493.52|488.12|16
1625986790000|2021-07-11 06:59:50|493.54|488.14|493.42|488.02|493.54|488.14|493.39|487.99|12
1625986800000|2021-07-11 07:00:00|493.41|488.01|493.29|487.89|493.41|488.01|493.29|487.89|7
1625986810000|2021-07-11 07:00:10|493.25|487.85|493.22|487.82|493.28|487.88|493.22|487.82|7
1625986820000|2021-07-11 07:00:20|493.23|487.83|493.14|487.74|493.29|487.89|493.14|487.74|11
1625986830000|2021-07-11 07:00:30|493.2|487.8|493.06|487.66|493.2|487.8|493.04|487.64|15
1625986840000|2021-07-11 07:00:40|493.03|487.63|493|487.6|493.06|487.66|493|487.6|16
1625986850000|2021-07-11 07:00:50|492.98|487.58|493.08|487.68|493.08|487.68|492.98|487.58|11
1625986860000|2021-07-11 07:01:00|493.07|487.67|493.08|487.68|493.15|487.75|493.07|487.67|3
1625986870000|2021-07-11 07:01:10|493.09|487.69|493.09|487.69|493.09|487.69|493.08|487.68|3
1625986890000|2021-07-11 07:01:30|493.13|487.73|493.05|487.65|493.13|487.73|493.04|487.64|9
1625986900000|2021-07-11 07:01:40|493.04|487.64|493.04|487.64|493.04|487.64|493.03|487.63|3
1625986910000|2021-07-11 07:01:50|493.05|487.65|493.05|487.65|493.05|487.65|493.04|487.64|3
1625986920000|2021-07-11 07:02:00|493.08|487.68|492.99|487.59|493.08|487.68|492.98|487.58|5
1625986930000|2021-07-11 07:02:10|493.04|487.64|493.32|487.92|493.4|488|493.04|487.64|16
1625986940000|2021-07-11 07:02:20|493.33|487.93|493.4|488|493.4|488|493.32|487.92|12
1625986950000|2021-07-11 07:02:30|493.39|487.99|493.34|487.94|493.4|488|493.34|487.94|6
1625986960000|2021-07-11 07:02:40|493.36|487.96|493.45|488.05|493.45|488.05|493.36|487.96|7
1625986970000|2021-07-11 07:02:50|493.43|488.03|493.51|488.11|493.52|488.12|493.38|487.98|11
1625986980000|2021-07-11 07:03:00|493.52|488.12|493.51|488.11|493.52|488.12|493.51|488.11|2
1625986990000|2021-07-11 07:03:10|493.52|488.12|493.52|488.12|493.52|488.12|493.51|488.11|5
1625987000000|2021-07-11 07:03:20|493.53|488.13|493.88|488.48|493.88|488.48|493.53|488.13|19
1625987010000|2021-07-11 07:03:30|493.86|488.46|494.05|488.65|494.07|488.67|493.78|488.38|11
1625987020000|2021-07-11 07:03:40|494.06|488.66|494.38|488.98|494.38|488.98|494.06|488.66|17
1625987030000|2021-07-11 07:03:50|494.39|488.99|494.46|489.06|494.49|489.09|494.39|488.99|19
1625987040000|2021-07-11 07:04:00|494.47|489.07|494.14|488.74|494.47|489.07|494.13|488.73|16
1625987050000|2021-07-11 07:04:10|494.13|488.73|493.98|488.58|494.13|488.73|493.98|488.58|11
1625987060000|2021-07-11 07:04:20|493.97|488.57|493.81|488.41|493.98|488.58|493.81|488.41|11
1625987070000|2021-07-11 07:04:30|493.82|488.42|494.22|488.82|494.22|488.82|493.78|488.38|22
1625987080000|2021-07-11 07:04:40|494.23|488.83|494.23|488.83|494.31|488.91|494.21|488.81|14
1625987090000|2021-07-11 07:04:50|494.24|488.84|494.23|488.83|494.24|488.84|494.22|488.82|5
1625987100000|2021-07-11 07:05:00|494.24|488.84|494.31|488.91|494.31|488.91|494.24|488.84|8
1625987110000|2021-07-11 07:05:10|494.32|488.92|494.36|488.96|494.36|488.96|494.32|488.92|3
1625987130000|2021-07-11 07:05:30|494.39|488.99|494.43|489.03|494.48|489.08|494.39|488.99|18
1625987140000|2021-07-11 07:05:40|494.42|489.02|494.54|489.14|494.54|489.14|494.41|489.01|20
1625987150000|2021-07-11 07:05:50|494.53|489.13|494.75|489.35|494.75|489.35|494.53|489.13|12
1625987160000|2021-07-11 07:06:00|494.76|489.36|494.5|489.1|494.76|489.36|494.5|489.1|24
1625987170000|2021-07-11 07:06:10|494.51|489.11|494.46|489.06|494.52|489.12|494.44|489.04|16
1625987180000|2021-07-11 07:06:20|494.44|489.04|494.46|489.06|494.46|489.06|494.41|489.01|15
1625987190000|2021-07-11 07:06:30|494.45|489.05|494.46|489.06|494.47|489.07|494.44|489.04|10
1625987200000|2021-07-11 07:06:40|494.47|489.07|494.48|489.08|494.48|489.08|494.45|489.05|6
1625987210000|2021-07-11 07:06:50|494.46|489.06|494.48|489.08|494.5|489.1|494.46|489.06|12
1625987220000|2021-07-11 07:07:00|494.46|489.06|494.47|489.07|494.48|489.08|494.46|489.06|12
1625987230000|2021-07-11 07:07:10|494.45|489.05|494.45|489.05|494.47|489.07|494.45|489.05|5
1625987240000|2021-07-11 07:07:20|494.44|489.04|494.27|488.87|494.45|489.05|494.26|488.86|15
1625987250000|2021-07-11 07:07:30|494.19|488.79|494.19|488.79|494.19|488.79|494.19|488.79|1
1625987260000|2021-07-11 07:07:40|494.18|488.78|494.37|488.97|494.37|488.97|494.18|488.78|8
1625987270000|2021-07-11 07:07:50|494.36|488.96|494.25|488.85|494.36|488.96|494.25|488.85|7
1625987280000|2021-07-11 07:08:00|494.26|488.86|494.26|488.86|494.28|488.88|494.26|488.86|9
1625987300000|2021-07-11 07:08:20|494.22|488.82|494.19|488.79|494.22|488.82|494.19|488.79|2
1625987310000|2021-07-11 07:08:30|494.18|488.78|493.92|488.52|494.18|488.78|493.92|488.52|18
1625987320000|2021-07-11 07:08:40|493.9|488.5|493.89|488.49|493.92|488.52|493.87|488.47|11
1625987330000|2021-07-11 07:08:50|493.9|488.5|493.77|488.37|493.9|488.5|493.77|488.37|3
1625987340000|2021-07-11 07:09:00|493.78|488.38|493.79|488.39|493.8|488.4|493.78|488.38|6
1625987350000|2021-07-11 07:09:10|493.78|488.38|493.78|488.38|493.79|488.39|493.78|488.38|3
1625987370000|2021-07-11 07:09:30|493.77|488.37|493.78|488.38|493.78|488.38|493.77|488.37|4
1625987380000|2021-07-11 07:09:40|493.75|488.35|493.73|488.33|493.75|488.35|493.73|488.33|3
1625987390000|2021-07-11 07:09:50|493.71|488.31|493.71|488.31|493.71|488.31|493.71|488.31|1
1625987400000|2021-07-11 07:10:00|493.69|488.29|493.26|487.86|493.69|488.29|493.24|487.84|15
1625987410000|2021-07-11 07:10:10|493.25|487.85|493.12|487.72|493.25|487.85|493.07|487.67|11
1625987420000|2021-07-11 07:10:20|493.11|487.71|493.07|487.67|493.12|487.72|493.06|487.66|11
1625987430000|2021-07-11 07:10:30|493.06|487.66|493.08|487.68|493.08|487.68|493.06|487.66|6
1625987440000|2021-07-11 07:10:40|493.07|487.67|492.66|487.26|493.07|487.67|492.66|487.26|12
1625987450000|2021-07-11 07:10:50|492.67|487.27|492.73|487.33|492.77|487.37|492.65|487.25|12
1625987460000|2021-07-11 07:11:00|492.74|487.34|492.72|487.32|492.74|487.34|492.7|487.3|6
1625987470000|2021-07-11 07:11:10|492.73|487.33|492.73|487.33|492.74|487.34|492.72|487.32|11
1625987480000|2021-07-11 07:11:20|492.74|487.34|492.73|487.33|492.74|487.34|492.73|487.33|2
1625987490000|2021-07-11 07:11:30|492.74|487.34|492.85|487.45|492.86|487.46|492.72|487.32|12
1625987500000|2021-07-11 07:11:40|492.83|487.43|492.65|487.25|492.83|487.43|492.65|487.25|7
1625987510000|2021-07-11 07:11:50|492.64|487.24|492.65|487.25|492.65|487.25|492.62|487.22|5
1625987520000|2021-07-11 07:12:00|492.64|487.24|492.59|487.19|492.65|487.25|492.58|487.18|12
1625987530000|2021-07-11 07:12:10|492.58|487.18|492.53|487.13|492.58|487.18|492.52|487.12|15
1625987540000|2021-07-11 07:12:20|492.54|487.14|492.53|487.13|492.55|487.15|492.51|487.11|10
1625987550000|2021-07-11 07:12:30|492.54|487.14|492.54|487.14|492.55|487.15|492.32|486.92|21
1625987560000|2021-07-11 07:12:40|492.61|487.21|492.51|487.11|492.67|487.27|492.51|487.11|22
1625987570000|2021-07-11 07:12:50|492.49|487.09|492.39|486.99|492.49|487.09|492.37|486.97|16
1625987580000|2021-07-11 07:13:00|492.38|486.98|492.36|486.96|492.38|486.98|492.36|486.96|13
1625987590000|2021-07-11 07:13:10|492.37|486.97|492.3|486.9|492.37|486.97|492.3|486.9|10
1625987600000|2021-07-11 07:13:20|492.26|486.86|492.04|486.64|492.26|486.86|492.04|486.64|16
1625987610000|2021-07-11 07:13:30|492.03|486.63|492.16|486.76|492.16|486.76|492.02|486.62|11
1625987620000|2021-07-11 07:13:40|492.15|486.75|492.27|486.87|492.27|486.87|492.12|486.72|22
1625987630000|2021-07-11 07:13:50|492.26|486.86|492.27|486.87|492.28|486.88|492.26|486.86|6
1625987640000|2021-07-11 07:14:00|492.26|486.86|492.53|487.13|492.54|487.14|492.22|486.82|23
1625987650000|2021-07-11 07:14:10|492.54|487.14|492.61|487.21|492.61|487.21|492.53|487.13|8
1625987660000|2021-07-11 07:14:20|492.62|487.22|492.71|487.31|492.71|487.31|492.62|487.22|5
1625987670000|2021-07-11 07:14:30|492.7|487.3|492.5|487.1|492.7|487.3|492.5|487.1|19
1625987680000|2021-07-11 07:14:40|492.51|487.11|492.5|487.1|492.51|487.11|492.48|487.08|10
1625987690000|2021-07-11 07:14:50|492.49|487.09|492.45|487.05|492.49|487.09|492.45|487.05|7
1625987700000|2021-07-11 07:15:00|492.46|487.06|492.33|486.93|492.47|487.07|492.31|486.91|13
1625987710000|2021-07-11 07:15:10|492.32|486.92|492.23|486.83|492.35|486.95|492.21|486.81|17
1625987720000|2021-07-11 07:15:20|492.21|486.81|492.22|486.82|492.26|486.86|492.21|486.81|17
1625987730000|2021-07-11 07:15:30|492.21|486.81|492.22|486.82|492.22|486.82|492.16|486.76|7
1625987740000|2021-07-11 07:15:40|492.23|486.83|492.28|486.88|492.28|486.88|492.22|486.82|16
1625987750000|2021-07-11 07:15:50|492.27|486.87|492.3|486.9|492.31|486.91|492.26|486.86|18
1625987760000|2021-07-11 07:16:00|492.31|486.91|492.31|486.91|492.32|486.92|492.3|486.9|9
1625987770000|2021-07-11 07:16:10|492.3|486.9|492.27|486.87|492.31|486.91|492.26|486.86|10
1625987780000|2021-07-11 07:16:20|492.28|486.88|492.34|486.94|492.34|486.94|492.27|486.87|9
1625987790000|2021-07-11 07:16:30|492.33|486.93|492.26|486.86|492.33|486.93|492.24|486.84|15
1625987800000|2021-07-11 07:16:40|492.27|486.87|492.23|486.83|492.27|486.87|492.2|486.8|9
1625987810000|2021-07-11 07:16:50|492.22|486.82|492.3|486.9|492.33|486.93|492.21|486.81|14
1625987820000|2021-07-11 07:17:00|492.29|486.89|492.37|486.97|492.37|486.97|492.27|486.87|17
1625987830000|2021-07-11 07:17:10|492.38|486.98|492.64|487.24|492.64|487.24|492.37|486.97|25
1625987840000|2021-07-11 07:17:20|492.65|487.25|492.63|487.23|492.68|487.28|492.61|487.21|17
1625987850000|2021-07-11 07:17:30|492.64|487.24|492.65|487.25|492.67|487.27|492.63|487.23|8
1625987860000|2021-07-11 07:17:40|492.66|487.26|492.94|487.54|492.94|487.54|492.66|487.26|18
1625987870000|2021-07-11 07:17:50|492.95|487.55|493.24|487.84|493.24|487.84|492.95|487.55|20
1625987880000|2021-07-11 07:18:00|493.26|487.86|493.24|487.84|493.3|487.9|493.15|487.75|24
1625987890000|2021-07-11 07:18:10|493.25|487.85|493.06|487.66|493.25|487.85|492.94|487.54|23
1625987900000|2021-07-11 07:18:20|493.09|487.69|493.39|487.99|493.42|488.02|493.09|487.69|23
1625987910000|2021-07-11 07:18:30|493.4|488|493.28|487.88|493.41|488.01|493.27|487.87|19
1625987920000|2021-07-11 07:18:40|493.29|487.89|493.27|487.87|493.31|487.91|493.27|487.87|9
1625987930000|2021-07-11 07:18:50|493.26|487.86|493.32|487.92|493.32|487.92|493.21|487.81|9
1625987940000|2021-07-11 07:19:00|493.31|487.91|493.26|487.86|493.31|487.91|493.26|487.86|7
1625987950000|2021-07-11 07:19:10|493.35|487.95|493.38|487.98|493.38|487.98|493.34|487.94|10
1625987960000|2021-07-11 07:19:20|493.39|487.99|493.41|488.01|493.43|488.03|493.39|487.99|9
1625987970000|2021-07-11 07:19:30|493.4|488|493.4|488|493.41|488.01|493.4|488|3
1625987980000|2021-07-11 07:19:40|493.39|487.99|493.4|488|493.41|488.01|493.36|487.96|11
1625987990000|2021-07-11 07:19:50|493.42|488.02|493.43|488.03|493.43|488.03|493.42|488.02|4
1625988000000|2021-07-11 07:20:00|493.42|488.02|493.42|488.02|493.43|488.03|493.42|488.02|5
1625988010000|2021-07-11 07:20:10|493.43|488.03|493.62|488.22|493.62|488.22|493.42|488.02|11
1625988020000|2021-07-11 07:20:20|493.63|488.23|493.78|488.38|493.78|488.38|493.63|488.23|14
1625988030000|2021-07-11 07:20:30|493.82|488.42|493.85|488.45|493.85|488.45|493.82|488.42|3
1625988040000|2021-07-11 07:20:40|493.86|488.46|493.95|488.55|494.1|488.7|493.86|488.46|18
1625988050000|2021-07-11 07:20:50|493.96|488.56|494.08|488.68|494.08|488.68|493.95|488.55|12
1625988060000|2021-07-11 07:21:00|494.07|488.67|494.14|488.74|494.15|488.75|494.07|488.67|17
1625988070000|2021-07-11 07:21:10|494.15|488.75|494.15|488.75|494.15|488.75|494.08|488.68|15
1625988080000|2021-07-11 07:21:20|494.14|488.74|494.13|488.73|494.15|488.75|494.13|488.73|10
1625988090000|2021-07-11 07:21:30|494.14|488.74|494.15|488.75|494.16|488.76|494.13|488.73|8
1625988100000|2021-07-11 07:21:40|494.09|488.69|494.13|488.73|494.14|488.74|494.05|488.65|8
1625988110000|2021-07-11 07:21:50|494.12|488.72|494.1|488.7|494.13|488.73|494.03|488.63|13
1625988120000|2021-07-11 07:22:00|494.11|488.71|494.11|488.71|494.13|488.73|494.11|488.71|6
1625988130000|2021-07-11 07:22:10|494.08|488.68|494.15|488.75|494.15|488.75|494.08|488.68|7
1625988140000|2021-07-11 07:22:20|494.16|488.76|494.13|488.73|494.16|488.76|494.09|488.69|8
1625988150000|2021-07-11 07:22:30|494.14|488.74|494.31|488.91|494.32|488.92|494.14|488.74|15
1625988160000|2021-07-11 07:22:40|494.32|488.92|494.35|488.95|494.45|489.05|494.32|488.92|11
1625988170000|2021-07-11 07:22:50|494.32|488.92|494.35|488.95|494.35|488.95|494.32|488.92|4
1625988180000|2021-07-11 07:23:00|494.36|488.96|494.39|488.99|494.39|488.99|494.36|488.96|4
1625988190000|2021-07-11 07:23:10|494.34|488.94|494.38|488.98|494.38|488.98|494.33|488.93|10
1625988200000|2021-07-11 07:23:20|494.37|488.97|494.4|489|494.4|489|494.37|488.97|4
1625988210000|2021-07-11 07:23:30|494.41|489.01|494.43|489.03|494.44|489.04|494.41|489.01|9
1625988220000|2021-07-11 07:23:40|494.42|489.02|494.42|489.02|494.43|489.03|494.42|489.02|5
1625988230000|2021-07-11 07:23:50|494.4|489|494.36|488.96|494.4|489|494.34|488.94|9
1625988240000|2021-07-11 07:24:00|494.32|488.92|494.19|488.79|494.32|488.92|494.11|488.71|18
1625988250000|2021-07-11 07:24:10|494.2|488.8|494.11|488.71|494.22|488.82|494.11|488.71|18
1625988260000|2021-07-11 07:24:20|494.1|488.7|494.07|488.67|494.1|488.7|494.07|488.67|8
1625988270000|2021-07-11 07:24:30|494.06|488.66|493.87|488.47|494.06|488.66|493.87|488.47|11
1625988280000|2021-07-11 07:24:40|493.85|488.45|493.79|488.39|493.85|488.45|493.79|488.39|9
1625988290000|2021-07-11 07:24:50|493.81|488.41|493.78|488.38|493.81|488.41|493.78|488.38|4
1625988300000|2021-07-11 07:25:00|493.77|488.37|493.77|488.37|493.78|488.38|493.75|488.35|5
1625988310000|2021-07-11 07:25:10|493.76|488.36|493.72|488.32|493.76|488.36|493.71|488.31|11
1625988320000|2021-07-11 07:25:20|493.71|488.31|493.71|488.31|493.72|488.32|493.69|488.29|18
1625988330000|2021-07-11 07:25:30|493.69|488.29|493.68|488.28|493.7|488.3|493.68|488.28|10
1625988340000|2021-07-11 07:25:40|493.67|488.27|493.68|488.28|493.68|488.28|493.67|488.27|2
1625988350000|2021-07-11 07:25:50|493.69|488.29|493.47|488.07|493.69|488.29|493.47|488.07|9
1625988360000|2021-07-11 07:26:00|493.46|488.06|493.42|488.02|493.46|488.06|493.38|487.98|18
1625988370000|2021-07-11 07:26:10|493.41|488.01|493.4|488|493.43|488.03|493.4|488|6
1625988380000|2021-07-11 07:26:20|493.41|488.01|493.42|488.02|493.43|488.03|493.41|488.01|6
1625988400000|2021-07-11 07:26:40|493.44|488.04|493.66|488.26|493.67|488.27|493.43|488.03|19
1625988410000|2021-07-11 07:26:50|493.67|488.27|493.64|488.24|493.67|488.27|493.6|488.2|8
1625988420000|2021-07-11 07:27:00|493.63|488.23|493.71|488.31|493.72|488.32|493.63|488.23|10
1625988430000|2021-07-11 07:27:10|493.7|488.3|493.7|488.3|493.7|488.3|493.7|488.3|1
1625988440000|2021-07-11 07:27:20|493.71|488.31|493.77|488.37|493.77|488.37|493.7|488.3|7
1625988450000|2021-07-11 07:27:30|493.76|488.36|493.88|488.48|493.88|488.48|493.76|488.36|10
1625988460000|2021-07-11 07:27:40|493.89|488.49|494.02|488.62|494.03|488.63|493.87|488.47|6
1625988470000|2021-07-11 07:27:50|494.06|488.66|494.07|488.67|494.07|488.67|494.06|488.66|2
1625988480000|2021-07-11 07:28:00|494.08|488.68|494.07|488.67|494.08|488.68|494.07|488.67|2
1625988490000|2021-07-11 07:28:10|494.08|488.68|494.04|488.64|494.08|488.68|494.04|488.64|9
1625988500000|2021-07-11 07:28:20|493.99|488.59|493.99|488.59|494|488.6|493.97|488.57|15
1625988510000|2021-07-11 07:28:30|493.97|488.57|493.97|488.57|493.98|488.58|493.96|488.56|11
1625988520000|2021-07-11 07:28:40|493.96|488.56|493.99|488.59|493.99|488.59|493.96|488.56|10
1625988530000|2021-07-11 07:28:50|494|488.6|493.99|488.59|494|488.6|493.98|488.58|6
1625988540000|2021-07-11 07:29:00|494|488.6|494.05|488.65|494.05|488.65|493.99|488.59|5
1625988550000|2021-07-11 07:29:10|494.04|488.64|494.47|489.07|494.47|489.07|494.04|488.64|15
1625988560000|2021-07-11 07:29:20|494.45|489.05|494.43|489.03|494.45|489.05|494.43|489.03|2
1625988570000|2021-07-11 07:29:30|494.42|489.02|494.28|488.88|494.43|489.03|494.28|488.88|6
1625988580000|2021-07-11 07:29:40|494.27|488.87|494.4|489|494.4|489|494.25|488.85|10
1625988590000|2021-07-11 07:29:50|494.39|488.99|494.41|489.01|494.41|489.01|494.39|488.99|6
1625988600000|2021-07-11 07:30:00|494.4|489|494.61|489.21|494.61|489.21|494.4|489|18
1625988610000|2021-07-11 07:30:10|494.62|489.22|494.63|489.23|494.66|489.26|494.61|489.21|9
1625988620000|2021-07-11 07:30:20|494.62|489.22|494.6|489.2|494.67|489.27|494.58|489.18|15
1625988630000|2021-07-11 07:30:30|494.62|489.22|494.62|489.22|494.62|489.22|494.44|489.04|13
1625988640000|2021-07-11 07:30:40|494.6|489.2|494.53|489.13|494.6|489.2|494.53|489.13|20
1625988660000|2021-07-11 07:31:00|494.51|489.11|494.51|489.11|494.54|489.14|494.51|489.11|6
1625988670000|2021-07-11 07:31:10|494.5|489.1|494.47|489.07|494.5|489.1|494.47|489.07|4
1625988680000|2021-07-11 07:31:20|494.42|489.02|494.1|488.7|494.43|489.03|494.1|488.7|13
1625988690000|2021-07-11 07:31:30|494.11|488.71|493.98|488.58|494.11|488.71|493.98|488.58|12
1625988700000|2021-07-11 07:31:40|493.97|488.57|493.64|488.24|493.97|488.57|493.55|488.15|22
1625988710000|2021-07-11 07:31:50|493.65|488.25|493.75|488.35|493.77|488.37|493.65|488.25|15
1625988720000|2021-07-11 07:32:00|493.77|488.37|493.67|488.27|493.78|488.38|493.67|488.27|15
1625988730000|2021-07-11 07:32:10|493.66|488.26|493.61|488.21|493.66|488.26|493.61|488.21|9
1625988740000|2021-07-11 07:32:20|493.6|488.2|493.55|488.15|493.6|488.2|493.55|488.15|7
1625988750000|2021-07-11 07:32:30|493.56|488.16|493.61|488.21|493.61|488.21|493.49|488.09|12
1625988760000|2021-07-11 07:32:40|493.6|488.2|493.71|488.31|493.71|488.31|493.58|488.18|12
1625988770000|2021-07-11 07:32:50|493.72|488.32|493.99|488.59|494|488.6|493.72|488.32|15
1625988780000|2021-07-11 07:33:00|494|488.6|494|488.6|494.05|488.65|493.98|488.58|14
1625988790000|2021-07-11 07:33:10|493.96|488.56|494.11|488.71|494.11|488.71|493.95|488.55|13
1625988800000|2021-07-11 07:33:20|494.13|488.73|494.14|488.74|494.14|488.74|494.13|488.73|2
1625988810000|2021-07-11 07:33:30|494.13|488.73|494.18|488.78|494.19|488.79|494.13|488.73|7
1625988820000|2021-07-11 07:33:40|494.17|488.77|494.18|488.78|494.18|488.78|494.17|488.77|8
1625988830000|2021-07-11 07:33:50|494.19|488.79|494.42|489.02|494.42|489.02|494.19|488.79|9
1625988840000|2021-07-11 07:34:00|494.4|489|494.39|488.99|494.42|489.02|494.36|488.96|8
1625988850000|2021-07-11 07:34:10|494.4|489|494.41|489.01|494.41|489.01|494.39|488.99|8
1625988860000|2021-07-11 07:34:20|494.4|489|494.41|489.01|494.41|489.01|494.38|488.98|8
1625988870000|2021-07-11 07:34:30|494.42|489.02|494.38|488.98|494.42|489.02|494.38|488.98|4
1625988880000|2021-07-11 07:34:40|494.39|488.99|494.4|489|494.41|489.01|494.36|488.96|9
1625988890000|2021-07-11 07:34:50|494.41|489.01|494.41|489.01|494.41|489.01|494.41|489.01|1
1625988900000|2021-07-11 07:35:00|494.4|489|494.32|488.92|494.46|489.06|494.29|488.89|16
1625988910000|2021-07-11 07:35:10|494.31|488.91|494.28|488.88|494.32|488.92|494.25|488.85|8
1625988930000|2021-07-11 07:35:30|494.26|488.86|494.31|488.91|494.31|488.91|494.23|488.83|7
1625988940000|2021-07-11 07:35:40|494.32|488.92|494.31|488.91|494.33|488.93|494.31|488.91|8
1625988950000|2021-07-11 07:35:50|494.32|488.92|494.32|488.92|494.32|488.92|494.31|488.91|7
1625988960000|2021-07-11 07:36:00|494.31|488.91|494.31|488.91|494.32|488.92|494.31|488.91|7
1625988970000|2021-07-11 07:36:10|494.32|488.92|494.38|488.98|494.39|488.99|494.31|488.91|9
1625988980000|2021-07-11 07:36:20|494.39|488.99|494.39|488.99|494.39|488.99|494.38|488.98|3
1625989000000|2021-07-11 07:36:40|494.37|488.97|494.39|488.99|494.39|488.99|494.37|488.97|2
1625989010000|2021-07-11 07:36:50|494.4|489|494.48|489.08|494.49|489.09|494.37|488.97|10
1625989020000|2021-07-11 07:37:00|494.49|489.09|494.77|489.37|494.77|489.37|494.49|489.09|10
1625989030000|2021-07-11 07:37:10|494.75|489.35|494.84|489.44|494.85|489.45|494.75|489.35|10
1625989040000|2021-07-11 07:37:20|494.86|489.46|494.86|489.46|494.87|489.47|494.86|489.46|5
1625989050000|2021-07-11 07:37:30|494.87|489.47|494.86|489.46|494.87|489.47|494.86|489.46|2
1625989090000|2021-07-11 07:38:10|494.87|489.47|494.86|489.46|494.87|489.47|494.86|489.46|2
1625989100000|2021-07-11 07:38:20|494.85|489.45|494.85|489.45|494.85|489.45|494.85|489.45|1
1625989110000|2021-07-11 07:38:30|494.84|489.44|494.52|489.12|494.84|489.44|494.52|489.12|12
1625989120000|2021-07-11 07:38:40|494.53|489.13|494.55|489.15|494.55|489.15|494.53|489.13|3
1625989130000|2021-07-11 07:38:50|494.54|489.14|494.55|489.15|494.55|489.15|494.54|489.14|2
1625989140000|2021-07-11 07:39:00|494.56|489.16|494.81|489.41|494.81|489.41|494.56|489.16|9
1625989150000|2021-07-11 07:39:10|494.82|489.42|494.83|489.43|494.83|489.43|494.82|489.42|2
1625989160000|2021-07-11 07:39:20|494.85|489.45|494.86|489.46|494.86|489.46|494.85|489.45|2
1625989170000|2021-07-11 07:39:30|494.93|489.53|495.02|489.62|495.03|489.63|494.93|489.53|8
1625989180000|2021-07-11 07:39:40|495.05|489.65|495|489.6|495.05|489.65|494.98|489.58|19
1625989190000|2021-07-11 07:39:50|494.99|489.59|495.01|489.61|495.01|489.61|494.98|489.58|8
1625989200000|2021-07-11 07:40:00|495|489.6|494.99|489.59|495|489.6|494.98|489.58|6
1625989210000|2021-07-11 07:40:10|495|489.6|495.01|489.61|495.03|489.63|495|489.6|12
1625989220000|2021-07-11 07:40:20|495.02|489.62|495.12|489.72|495.12|489.72|494.99|489.59|12
1625989230000|2021-07-11 07:40:30|495.11|489.71|495.09|489.69|495.11|489.71|495.07|489.67|9
1625989240000|2021-07-11 07:40:40|495.01|489.61|494.89|489.49|495.01|489.61|494.88|489.48|12
1625989250000|2021-07-11 07:40:50|494.88|489.48|494.91|489.51|494.91|489.51|494.88|489.48|3
1625989260000|2021-07-11 07:41:00|494.9|489.5|494.85|489.45|494.9|489.5|494.84|489.44|16
1625989270000|2021-07-11 07:41:10|494.84|489.44|494.79|489.39|494.85|489.45|494.79|489.39|8
1625989280000|2021-07-11 07:41:20|494.8|489.4|494.74|489.34|494.8|489.4|494.74|489.34|8
1625989290000|2021-07-11 07:41:30|494.75|489.35|494.67|489.27|494.77|489.37|494.67|489.27|6
1625989300000|2021-07-11 07:41:40|494.66|489.26|494.66|489.26|494.67|489.27|494.66|489.26|3
1625989320000|2021-07-11 07:42:00|494.68|489.28|494.61|489.21|494.68|489.28|494.6|489.2|14
1625989340000|2021-07-11 07:42:20|494.62|489.22|494.6|489.2|494.62|489.22|494.56|489.16|14
1625989350000|2021-07-11 07:42:30|494.62|489.22|494.63|489.23|494.64|489.24|494.61|489.21|11
1625989360000|2021-07-11 07:42:40|494.62|489.22|494.62|489.22|494.65|489.25|494.61|489.21|14
1625989370000|2021-07-11 07:42:50|494.63|489.23|494.63|489.23|494.64|489.24|494.62|489.22|8
1625989380000|2021-07-11 07:43:00|494.64|489.24|494.79|489.39|494.82|489.42|494.63|489.23|17
1625989390000|2021-07-11 07:43:10|494.8|489.4|494.8|489.4|494.8|489.4|494.79|489.39|9
1625989400000|2021-07-11 07:43:20|494.79|489.39|494.82|489.42|494.82|489.42|494.79|489.39|7
1625989410000|2021-07-11 07:43:30|494.81|489.41|494.81|489.41|494.82|489.42|494.8|489.4|11
1625989420000|2021-07-11 07:43:40|494.82|489.42|494.92|489.52|494.92|489.52|494.79|489.39|13
1625989430000|2021-07-11 07:43:50|494.91|489.51|494.99|489.59|494.99|489.59|494.91|489.51|6
1625989440000|2021-07-11 07:44:00|494.98|489.58|495.01|489.61|495.01|489.61|494.98|489.58|9
1625989450000|2021-07-11 07:44:10|495|489.6|495.03|489.63|495.08|489.68|495|489.6|15
1625989460000|2021-07-11 07:44:20|495.07|489.67|495.03|489.63|495.08|489.68|495.02|489.62|16
1625989470000|2021-07-11 07:44:30|495.02|489.62|495|489.6|495.02|489.62|494.92|489.52|19
1625989480000|2021-07-11 07:44:40|495.02|489.62|495.02|489.62|495.02|489.62|495.01|489.61|7
1625989490000|2021-07-11 07:44:50|495.03|489.63|495.11|489.71|495.14|489.74|495.03|489.63|18
1625989500000|2021-07-11 07:45:00|495.1|489.7|495.15|489.75|495.15|489.75|495.09|489.69|11
1625989510000|2021-07-11 07:45:10|495.13|489.73|495.29|489.89|495.29|489.89|495.13|489.73|6
1625989520000|2021-07-11 07:45:20|495.3|489.9|495.16|489.76|495.3|489.9|495.16|489.76|14
1625989530000|2021-07-11 07:45:30|495.15|489.75|495.26|489.86|495.27|489.87|495.15|489.75|15
1625989540000|2021-07-11 07:45:40|495.27|489.87|495.26|489.86|495.27|489.87|495.26|489.86|10
1625989550000|2021-07-11 07:45:50|495.27|489.87|495.28|489.88|495.28|489.88|495.26|489.86|6
1625989560000|2021-07-11 07:46:00|495.27|489.87|495.27|489.87|495.28|489.88|495.27|489.87|5
1625989570000|2021-07-11 07:46:10|495.28|489.88|495.15|489.75|495.28|489.88|495.12|489.72|18
1625989580000|2021-07-11 07:46:20|495.14|489.74|495.12|489.72|495.15|489.75|495.11|489.71|12
1625989590000|2021-07-11 07:46:30|495.11|489.71|495.14|489.74|495.15|489.75|495.1|489.7|22
1625989600000|2021-07-11 07:46:40|495.13|489.73|495.12|489.72|495.14|489.74|495.12|489.72|14
1625989610000|2021-07-11 07:46:50|495.13|489.73|495.04|489.64|495.14|489.74|495.04|489.64|16
1625989620000|2021-07-11 07:47:00|494.98|489.58|494.81|489.41|494.98|489.58|494.79|489.39|18
1625989630000|2021-07-11 07:47:10|494.8|489.4|494.79|489.39|494.81|489.41|494.79|489.39|7
1625989640000|2021-07-11 07:47:20|494.8|489.4|494.79|489.39|494.81|489.41|494.79|489.39|8
1625989650000|2021-07-11 07:47:30|494.8|489.4|494.74|489.34|494.84|489.44|494.73|489.33|8
1625989660000|2021-07-11 07:47:40|494.73|489.33|494.73|489.33|494.74|489.34|494.73|489.33|3
1625989670000|2021-07-11 07:47:50|494.74|489.34|494.76|489.36|494.76|489.36|494.74|489.34|7
1625989680000|2021-07-11 07:48:00|494.75|489.35|494.78|489.38|494.79|489.39|494.75|489.35|10
1625989690000|2021-07-11 07:48:10|494.77|489.37|494.76|489.36|494.77|489.37|494.76|489.36|8
1625989700000|2021-07-11 07:48:20|494.77|489.37|494.77|489.37|494.94|489.54|494.76|489.36|22
1625989710000|2021-07-11 07:48:30|494.75|489.35|494.65|489.25|494.75|489.35|494.61|489.21|16
1625989720000|2021-07-11 07:48:40|494.66|489.26|494.65|489.25|494.68|489.28|494.64|489.24|13
1625989730000|2021-07-11 07:48:50|494.64|489.24|494.67|489.27|494.68|489.28|494.64|489.24|14
1625989740000|2021-07-11 07:49:00|494.68|489.28|494.65|489.25|494.68|489.28|494.65|489.25|7
1625989750000|2021-07-11 07:49:10|494.64|489.24|494.63|489.23|494.64|489.24|494.63|489.23|8
1625989760000|2021-07-11 07:49:20|494.56|489.16|494.58|489.18|494.58|489.18|494.55|489.15|7
1625989770000|2021-07-11 07:49:30|494.59|489.19|494.72|489.32|494.72|489.32|494.59|489.19|6
1625989780000|2021-07-11 07:49:40|494.73|489.33|494.71|489.31|494.73|489.33|494.7|489.3|8
1625989790000|2021-07-11 07:49:50|494.7|489.3|494.7|489.3|494.72|489.32|494.69|489.29|10
1625989800000|2021-07-11 07:50:00|494.71|489.31|494.77|489.37|494.77|489.37|494.71|489.31|14
1625989810000|2021-07-11 07:50:10|494.76|489.36|494.86|489.46|494.86|489.46|494.76|489.36|18
1625989820000|2021-07-11 07:50:20|494.84|489.44|494.85|489.45|494.85|489.45|494.84|489.44|4
1625989830000|2021-07-11 07:50:30|494.84|489.44|495.14|489.74|495.16|489.76|494.84|489.44|17
1625989840000|2021-07-11 07:50:40|495.15|489.75|494.99|489.59|495.16|489.76|494.97|489.57|17
1625989850000|2021-07-11 07:50:50|495|489.6|495.05|489.65|495.06|489.66|495|489.6|6
1625989860000|2021-07-11 07:51:00|495.04|489.64|495.05|489.65|495.06|489.66|495.04|489.64|7
1625989870000|2021-07-11 07:51:10|495.06|489.66|495.11|489.71|495.11|489.71|495.04|489.64|10
1625989880000|2021-07-11 07:51:20|495.1|489.7|495.1|489.7|495.12|489.72|495.08|489.68|12
1625989890000|2021-07-11 07:51:30|495.11|489.71|495.14|489.74|495.15|489.75|495.11|489.71|15
1625989900000|2021-07-11 07:51:40|495.13|489.73|495.14|489.74|495.14|489.74|495.13|489.73|20
1625989910000|2021-07-11 07:51:50|495.13|489.73|495.04|489.64|495.14|489.74|495.01|489.61|21
1625989920000|2021-07-11 07:52:00|495.06|489.66|495.05|489.65|495.08|489.68|495.04|489.64|15
1625989930000|2021-07-11 07:52:10|495.06|489.66|494.96|489.56|495.06|489.66|494.96|489.56|10
1625989950000|2021-07-11 07:52:30|494.95|489.55|494.94|489.54|494.95|489.55|494.94|489.54|4
1625989960000|2021-07-11 07:52:40|494.9|489.5|494.95|489.55|494.95|489.55|494.82|489.42|13
1625989970000|2021-07-11 07:52:50|494.97|489.57|494.97|489.57|494.97|489.57|494.95|489.55|11
1625989980000|2021-07-11 07:53:00|494.95|489.55|494.86|489.46|494.95|489.55|494.85|489.45|9
1625989990000|2021-07-11 07:53:10|494.87|489.47|494.89|489.49|494.9|489.5|494.86|489.46|6
1625990000000|2021-07-11 07:53:20|494.88|489.48|494.9|489.5|494.92|489.52|494.88|489.48|6
1625990010000|2021-07-11 07:53:30|494.91|489.51|494.91|489.51|494.93|489.53|494.91|489.51|4
1625990020000|2021-07-11 07:53:40|494.9|489.5|494.89|489.49|494.9|489.5|494.89|489.49|6
1625990030000|2021-07-11 07:53:50|494.9|489.5|494.56|489.16|494.91|489.51|494.56|489.16|15
1625990040000|2021-07-11 07:54:00|494.6|489.2|494.65|489.25|494.7|489.3|494.59|489.19|26
1625990050000|2021-07-11 07:54:10|494.64|489.24|494.75|489.35|494.76|489.36|494.63|489.23|6
1625990060000|2021-07-11 07:54:20|494.76|489.36|494.86|489.46|494.86|489.46|494.76|489.36|6
1625990070000|2021-07-11 07:54:30|494.87|489.47|494.86|489.46|494.92|489.52|494.85|489.45|12
1625990080000|2021-07-11 07:54:40|494.85|489.45|494.7|489.3|494.85|489.45|494.68|489.28|16
1625990090000|2021-07-11 07:54:50|494.67|489.27|494.66|489.26|494.7|489.3|494.61|489.21|15
1625990100000|2021-07-11 07:55:00|494.59|489.19|494.33|488.93|494.59|489.19|494.33|488.93|15
1625990110000|2021-07-11 07:55:10|494.29|488.89|494.19|488.79|494.33|488.93|494.17|488.77|14
1625990120000|2021-07-11 07:55:20|494.2|488.8|494.43|489.03|494.44|489.04|494.19|488.79|18
1625990130000|2021-07-11 07:55:30|494.42|489.02|494.44|489.04|494.45|489.05|494.39|488.99|7
1625990140000|2021-07-11 07:55:40|494.43|489.03|494.31|488.91|494.43|489.03|494.28|488.88|14
1625990150000|2021-07-11 07:55:50|494.32|488.92|494.31|488.91|494.34|488.94|494.31|488.91|4
1625990160000|2021-07-11 07:56:00|494.4|489|494.44|489.04|494.44|489.04|494.38|488.98|7
1625990170000|2021-07-11 07:56:10|494.45|489.05|494.48|489.08|494.48|489.08|494.45|489.05|6
1625990180000|2021-07-11 07:56:20|494.46|489.06|494.48|489.08|494.48|489.08|494.46|489.06|15
1625990190000|2021-07-11 07:56:30|494.47|489.07|494.49|489.09|494.49|489.09|494.47|489.07|8
1625990200000|2021-07-11 07:56:40|494.48|489.08|494.49|489.09|494.49|489.09|494.48|489.08|2
1625990210000|2021-07-11 07:56:50|494.48|489.08|494.51|489.11|494.51|489.11|494.48|489.08|10
1625990220000|2021-07-11 07:57:00|494.5|489.1|494.49|489.09|494.5|489.1|494.49|489.09|2
1625990230000|2021-07-11 07:57:10|494.5|489.1|494.58|489.18|494.59|489.19|494.5|489.1|7
1625990240000|2021-07-11 07:57:20|494.59|489.19|494.57|489.17|494.59|489.19|494.57|489.17|3
1625990250000|2021-07-11 07:57:30|494.56|489.16|494.57|489.17|494.57|489.17|494.56|489.16|2
1625990260000|2021-07-11 07:57:40|494.56|489.16|494.36|488.96|494.56|489.16|494.36|488.96|13
1625990270000|2021-07-11 07:57:50|494.34|488.94|494.32|488.92|494.35|488.95|494.32|488.92|10
1625990280000|2021-07-11 07:58:00|494.33|488.93|494.2|488.8|494.33|488.93|494.2|488.8|11
1625990290000|2021-07-11 07:58:10|494.09|488.69|494.14|488.74|494.15|488.75|494.08|488.68|7
1625990300000|2021-07-11 07:58:20|494.05|488.65|494.04|488.64|494.1|488.7|494.04|488.64|6
1625990310000|2021-07-11 07:58:30|494.05|488.65|494.05|488.65|494.05|488.65|494.04|488.64|11
1625990320000|2021-07-11 07:58:40|494.07|488.67|494.07|488.67|494.08|488.68|494.07|488.67|3
1625990330000|2021-07-11 07:58:50|494.08|488.68|494.08|488.68|494.08|488.68|494.07|488.67|11
1625990340000|2021-07-11 07:59:00|494.07|488.67|494.07|488.67|494.08|488.68|494.06|488.66|12
1625990350000|2021-07-11 07:59:10|494.09|488.69|494.08|488.68|494.09|488.69|494.06|488.66|9
1625990360000|2021-07-11 07:59:20|494.09|488.69|494.09|488.69|494.09|488.69|494.07|488.67|3
1625990370000|2021-07-11 07:59:30|494.08|488.68|494.22|488.82|494.22|488.82|494.06|488.66|17
1625990380000|2021-07-11 07:59:40|494.23|488.83|494.44|489.04|494.44|489.04|494.23|488.83|10
1625990390000|2021-07-11 07:59:50|494.45|489.05|494.78|489.38|494.78|489.38|494.45|489.05|12
1625990400000|2021-07-11 08:00:00|494.79|489.39|494.77|489.37|494.79|489.39|494.69|489.29|17
1625990410000|2021-07-11 08:00:10|494.76|489.36|494.89|489.49|494.89|489.49|494.76|489.36|11
1625990420000|2021-07-11 08:00:20|494.88|489.48|494.94|489.54|494.95|489.55|494.88|489.48|7
1625990430000|2021-07-11 08:00:30|494.92|489.52|494.78|489.38|494.95|489.55|494.77|489.37|15
1625990440000|2021-07-11 08:00:40|494.79|489.39|494.56|489.16|494.79|489.39|494.56|489.16|20
1625990450000|2021-07-11 08:00:50|494.58|489.18|494.57|489.17|494.58|489.18|494.51|489.11|14
1625990460000|2021-07-11 08:01:00|494.58|489.18|494.7|489.3|494.77|489.37|494.57|489.17|19
1625990470000|2021-07-11 08:01:10|494.66|489.26|494.67|489.27|494.69|489.29|494.63|489.23|11
1625990480000|2021-07-11 08:01:20|494.66|489.26|494.67|489.27|494.67|489.27|494.66|489.26|4
1625990490000|2021-07-11 08:01:30|494.65|489.25|494.36|488.96|494.65|489.25|494.36|488.96|14
1625990500000|2021-07-11 08:01:40|494.35|488.95|494.24|488.84|494.37|488.97|494.24|488.84|12
1625990510000|2021-07-11 08:01:50|494.23|488.83|494.12|488.72|494.25|488.85|494.11|488.71|20
1625990520000|2021-07-11 08:02:00|494.15|488.75|494.1|488.7|494.16|488.76|493.94|488.54|23
1625990530000|2021-07-11 08:02:10|494.11|488.71|493.86|488.46|494.14|488.74|493.85|488.45|21
1625990540000|2021-07-11 08:02:20|493.83|488.43|493.93|488.53|493.94|488.54|493.82|488.42|21
1625990550000|2021-07-11 08:02:30|493.92|488.52|493.67|488.27|493.92|488.52|493.67|488.27|14
1625990560000|2021-07-11 08:02:40|493.66|488.26|493.7|488.3|493.71|488.31|493.66|488.26|8
1625990570000|2021-07-11 08:02:50|493.69|488.29|493.68|488.28|493.7|488.3|493.67|488.27|11
1625990580000|2021-07-11 08:03:00|493.69|488.29|493.81|488.41|493.84|488.44|493.68|488.28|18
1625990590000|2021-07-11 08:03:10|493.82|488.42|493.71|488.31|493.82|488.42|493.71|488.31|15
1625990600000|2021-07-11 08:03:20|493.72|488.32|493.78|488.38|493.79|488.39|493.72|488.32|18
1625990610000|2021-07-11 08:03:30|493.74|488.34|493.78|488.38|493.78|488.38|493.71|488.31|14
1625990620000|2021-07-11 08:03:40|493.79|488.39|493.81|488.41|493.81|488.41|493.79|488.39|9
1625990630000|2021-07-11 08:03:50|493.8|488.4|493.72|488.32|493.8|488.4|493.72|488.32|13
1625990640000|2021-07-11 08:04:00|493.73|488.33|493.74|488.34|493.75|488.35|493.72|488.32|18
1625990650000|2021-07-11 08:04:10|493.73|488.33|493.74|488.34|493.74|488.34|493.72|488.32|10
1625990660000|2021-07-11 08:04:20|493.73|488.33|493.73|488.33|493.73|488.33|493.72|488.32|3
1625990670000|2021-07-11 08:04:30|493.72|488.32|493.69|488.29|493.73|488.33|493.69|488.29|5
1625990680000|2021-07-11 08:04:40|493.7|488.3|493.68|488.28|493.7|488.3|493.67|488.27|13
1625990690000|2021-07-11 08:04:50|493.67|488.27|493.66|488.26|493.67|488.27|493.66|488.26|14
1625990700000|2021-07-11 08:05:00|493.67|488.27|493.73|488.33|493.75|488.35|493.67|488.27|14
1625990710000|2021-07-11 08:05:10|493.72|488.32|493.72|488.32|493.74|488.34|493.72|488.32|7
1625990720000|2021-07-11 08:05:20|493.75|488.35|493.82|488.42|493.82|488.42|493.74|488.34|9
1625990730000|2021-07-11 08:05:30|493.9|488.5|494.02|488.62|494.03|488.63|493.9|488.5|14
1625990740000|2021-07-11 08:05:40|493.96|488.56|493.86|488.46|493.96|488.56|493.83|488.43|12
1625990750000|2021-07-11 08:05:50|493.87|488.47|493.86|488.46|493.88|488.48|493.85|488.45|8
1625990760000|2021-07-11 08:06:00|493.89|488.49|493.86|488.46|493.89|488.49|493.86|488.46|7
1625990770000|2021-07-11 08:06:10|493.87|488.47|493.89|488.49|493.9|488.5|493.87|488.47|13
1625990780000|2021-07-11 08:06:20|493.9|488.5|493.92|488.52|493.92|488.52|493.88|488.48|8
1625990790000|2021-07-11 08:06:30|493.94|488.54|493.92|488.52|493.94|488.54|493.91|488.51|9
1625990800000|2021-07-11 08:06:40|493.93|488.53|493.95|488.55|493.96|488.56|493.93|488.53|6
1625990810000|2021-07-11 08:06:50|493.93|488.53|493.85|488.45|493.93|488.53|493.85|488.45|6
1625990820000|2021-07-11 08:07:00|493.84|488.44|493.58|488.18|493.84|488.44|493.58|488.18|13
1625990830000|2021-07-11 08:07:10|493.56|488.16|493.53|488.13|493.63|488.23|493.49|488.09|26
1625990840000|2021-07-11 08:07:20|493.54|488.14|493.51|488.11|493.54|488.14|493.5|488.1|13
1625990850000|2021-07-11 08:07:30|493.52|488.12|493.54|488.14|493.54|488.14|493.51|488.11|20
1625990860000|2021-07-11 08:07:40|493.55|488.15|493.46|488.06|493.55|488.15|493.43|488.03|15
1625990870000|2021-07-11 08:07:50|493.47|488.07|493.45|488.05|493.5|488.1|493.45|488.05|12
1625990880000|2021-07-11 08:08:00|493.44|488.04|493.57|488.17|493.57|488.17|493.44|488.04|14
1625990890000|2021-07-11 08:08:10|493.56|488.16|493.66|488.26|493.67|488.27|493.56|488.16|9
1625990900000|2021-07-11 08:08:20|493.65|488.25|493.67|488.27|493.67|488.27|493.65|488.25|11
1625990910000|2021-07-11 08:08:30|493.66|488.26|493.67|488.27|493.67|488.27|493.66|488.26|12
1625990920000|2021-07-11 08:08:40|493.64|488.24|493.67|488.27|493.69|488.29|493.64|488.24|5
1625990930000|2021-07-11 08:08:50|493.66|488.26|493.66|488.26|493.67|488.27|493.66|488.26|3
1625990940000|2021-07-11 08:09:00|493.67|488.27|493.67|488.27|493.67|488.27|493.67|488.27|1
1625990950000|2021-07-11 08:09:10|493.66|488.26|493.69|488.29|493.69|488.29|493.66|488.26|6
1625990960000|2021-07-11 08:09:20|493.68|488.28|493.71|488.31|493.71|488.31|493.68|488.28|7
1625990970000|2021-07-11 08:09:30|493.7|488.3|493.54|488.14|493.7|488.3|493.5|488.1|15
1625990980000|2021-07-11 08:09:40|493.53|488.13|493.52|488.12|493.54|488.14|493.52|488.12|8
1625990990000|2021-07-11 08:09:50|493.51|488.11|493.49|488.09|493.51|488.11|493.49|488.09|4
1625991000000|2021-07-11 08:10:00|493.5|488.1|493.47|488.07|493.51|488.11|493.44|488.04|16
1625991010000|2021-07-11 08:10:10|493.48|488.08|493.49|488.09|493.51|488.11|493.48|488.08|7
1625991020000|2021-07-11 08:10:20|493.5|488.1|493.51|488.11|493.51|488.11|493.49|488.09|9
1625991030000|2021-07-11 08:10:30|493.52|488.12|493.52|488.12|493.53|488.13|493.51|488.11|5
1625991040000|2021-07-11 08:10:40|493.49|488.09|493.47|488.07|493.49|488.09|493.47|488.07|9
1625991050000|2021-07-11 08:10:50|493.48|488.08|493.48|488.08|493.49|488.09|493.47|488.07|4
1625991060000|2021-07-11 08:11:00|493.49|488.09|493.51|488.11|493.51|488.11|493.47|488.07|15
1625991080000|2021-07-11 08:11:20|493.54|488.14|493.6|488.2|493.61|488.21|493.54|488.14|13
1625991100000|2021-07-11 08:11:40|493.63|488.23|493.7|488.3|493.7|488.3|493.63|488.23|4
1625991110000|2021-07-11 08:11:50|493.71|488.31|493.92|488.52|493.92|488.52|493.71|488.31|8
1625991120000|2021-07-11 08:12:00|493.91|488.51|493.84|488.44|493.91|488.51|493.83|488.43|15
1625991130000|2021-07-11 08:12:10|493.83|488.43|494.01|488.61|494.01|488.61|493.83|488.43|17
1625991140000|2021-07-11 08:12:20|494|488.6|494.02|488.62|494.03|488.63|493.97|488.57|14
1625991150000|2021-07-11 08:12:30|493.98|488.58|494|488.6|494|488.6|493.97|488.57|4
1625991160000|2021-07-11 08:12:40|494.01|488.61|493.98|488.58|494.01|488.61|493.97|488.57|8
1625991170000|2021-07-11 08:12:50|493.97|488.57|494.06|488.66|494.24|488.84|493.97|488.57|18
1625991180000|2021-07-11 08:13:00|494.03|488.63|494.01|488.61|494.1|488.7|493.86|488.46|24
1625991190000|2021-07-11 08:13:10|494.02|488.62|494.03|488.63|494.03|488.63|494|488.6|13
1625991200000|2021-07-11 08:13:20|494.02|488.62|494.02|488.62|494.03|488.63|494.02|488.62|9
1625991210000|2021-07-11 08:13:30|494.03|488.63|493.93|488.53|494.03|488.63|493.93|488.53|7
1625991220000|2021-07-11 08:13:40|493.92|488.52|493.98|488.58|493.99|488.59|493.92|488.52|6
1625991230000|2021-07-11 08:13:50|493.97|488.57|493.98|488.58|493.98|488.58|493.97|488.57|4
1625991240000|2021-07-11 08:14:00|494|488.6|494.01|488.61|494.01|488.61|493.99|488.59|6
1625991250000|2021-07-11 08:14:10|494|488.6|493.99|488.59|494.02|488.62|493.97|488.57|11
1625991260000|2021-07-11 08:14:20|493.98|488.58|493.99|488.59|494|488.6|493.98|488.58|10
1625991270000|2021-07-11 08:14:30|493.98|488.58|493.98|488.58|493.99|488.59|493.96|488.56|11
1625991280000|2021-07-11 08:14:40|493.97|488.57|493.99|488.59|494|488.6|493.97|488.57|9
1625991290000|2021-07-11 08:14:50|494|488.6|494.09|488.69|494.1|488.7|494|488.6|10
1625991300000|2021-07-11 08:15:00|494.08|488.68|494.08|488.68|494.09|488.69|494.08|488.68|3
1625991310000|2021-07-11 08:15:10|494.09|488.69|494.34|488.94|494.34|488.94|494.09|488.69|17
1625991320000|2021-07-11 08:15:20|494.33|488.93|494.36|488.96|494.36|488.96|494.33|488.93|7
1625991330000|2021-07-11 08:15:30|494.35|488.95|494.59|489.19|494.6|489.2|494.35|488.95|17
1625991340000|2021-07-11 08:15:40|494.61|489.21|494.64|489.24|494.65|489.25|494.59|489.19|12
1625991350000|2021-07-11 08:15:50|494.65|489.25|494.72|489.32|494.73|489.33|494.65|489.25|11
1625991360000|2021-07-11 08:16:00|494.73|489.33|494.73|489.33|494.75|489.35|494.71|489.31|10
1625991370000|2021-07-11 08:16:10|494.72|489.32|494.75|489.35|494.75|489.35|494.72|489.32|4
1625991380000|2021-07-11 08:16:20|494.78|489.38|494.76|489.36|494.78|489.38|494.76|489.36|6
1625991390000|2021-07-11 08:16:30|494.86|489.46|494.72|489.32|494.88|489.48|494.71|489.31|13
1625991400000|2021-07-11 08:16:40|494.73|489.33|494.68|489.28|494.73|489.33|494.67|489.27|6
1625991410000|2021-07-11 08:16:50|494.69|489.29|494.84|489.44|494.84|489.44|494.69|489.29|13
1625991420000|2021-07-11 08:17:00|494.83|489.43|494.71|489.31|494.84|489.44|494.69|489.29|9
1625991430000|2021-07-11 08:17:10|494.72|489.32|494.83|489.43|494.83|489.43|494.71|489.31|16
1625991440000|2021-07-11 08:17:20|494.84|489.44|494.81|489.41|494.86|489.46|494.81|489.41|12
1625991450000|2021-07-11 08:17:30|494.82|489.42|494.81|489.41|494.82|489.42|494.81|489.41|6
1625991460000|2021-07-11 08:17:40|494.82|489.42|494.89|489.49|494.9|489.5|494.82|489.42|9
1625991470000|2021-07-11 08:17:50|494.9|489.5|494.91|489.51|494.92|489.52|494.89|489.49|9
1625991480000|2021-07-11 08:18:00|494.94|489.54|494.95|489.55|494.95|489.55|494.94|489.54|4
1625991490000|2021-07-11 08:18:10|494.96|489.56|494.96|489.56|494.96|489.56|494.93|489.53|3
1625991500000|2021-07-11 08:18:20|494.95|489.55|494.87|489.47|494.95|489.55|494.87|489.47|5
1625991520000|2021-07-11 08:18:40|494.89|489.49|494.88|489.48|494.89|489.49|494.88|489.48|2
1625991530000|2021-07-11 08:18:50|494.87|489.47|494.85|489.45|494.88|489.48|494.84|489.44|9
1625991540000|2021-07-11 08:19:00|494.86|489.46|495.19|489.79|495.22|489.82|494.86|489.46|18
1625991550000|2021-07-11 08:19:10|495.21|489.81|495.47|490.07|495.48|490.08|495.21|489.81|15
1625991560000|2021-07-11 08:19:20|495.46|490.06|495.37|489.97|495.49|490.09|495.31|489.91|22
1625991570000|2021-07-11 08:19:30|495.36|489.96|495.45|490.05|495.46|490.06|495.36|489.96|13
1625991580000|2021-07-11 08:19:40|495.49|490.09|495.49|490.09|495.51|490.11|495.48|490.08|7
1625991590000|2021-07-11 08:19:50|495.5|490.1|495.5|490.1|495.53|490.13|495.49|490.09|15
1625991600000|2021-07-11 08:20:00|495.46|490.06|495.54|490.14|495.56|490.16|495.33|489.93|21
1625991610000|2021-07-11 08:20:10|495.55|490.15|495.59|490.19|495.67|490.27|495.55|490.15|12
1625991620000|2021-07-11 08:20:20|495.6|490.2|495.78|490.38|495.78|490.38|495.6|490.2|6
1625991630000|2021-07-11 08:20:30|495.77|490.37|495.78|490.38|495.8|490.4|495.75|490.35|8
1625991640000|2021-07-11 08:20:40|495.76|490.36|495.8|490.4|495.83|490.43|495.75|490.35|15
1625991650000|2021-07-11 08:20:50|495.83|490.43|495.82|490.42|495.83|490.43|495.81|490.41|3
1625991660000|2021-07-11 08:21:00|495.8|490.4|495.79|490.39|495.8|490.4|495.79|490.39|2
1625991670000|2021-07-11 08:21:10|495.8|490.4|495.86|490.46|495.86|490.46|495.8|490.4|10
1625991680000|2021-07-11 08:21:20|495.84|490.44|495.89|490.49|495.89|490.49|495.84|490.44|8
1625991690000|2021-07-11 08:21:30|495.9|490.5|496.05|490.65|496.05|490.65|495.9|490.5|9
1625991700000|2021-07-11 08:21:40|496.04|490.64|496.04|490.64|496.06|490.66|496.01|490.61|13
1625991710000|2021-07-11 08:21:50|496.05|490.65|495.86|490.46|496.05|490.65|495.84|490.44|14
1625991720000|2021-07-11 08:22:00|495.87|490.47|496.15|490.75|496.15|490.75|495.87|490.47|18
1625991730000|2021-07-11 08:22:10|496.16|490.76|496.21|490.81|496.26|490.86|496.16|490.76|12
1625991740000|2021-07-11 08:22:20|496.2|490.8|496.19|490.79|496.21|490.81|496.16|490.76|8
1625991750000|2021-07-11 08:22:30|496.18|490.78|496.2|490.8|496.2|490.8|496.18|490.78|3
1625991760000|2021-07-11 08:22:40|496.18|490.78|496.2|490.8|496.2|490.8|496.18|490.78|5
1625991770000|2021-07-11 08:22:50|496.23|490.83|496.23|490.83|496.25|490.85|496.23|490.83|4
1625991780000|2021-07-11 08:23:00|496.24|490.84|496.27|490.87|496.27|490.87|496.24|490.84|3
1625991790000|2021-07-11 08:23:10|496.32|490.92|496.4|491|496.4|491|496.32|490.92|10
1625991800000|2021-07-11 08:23:20|496.41|491.01|496.77|491.37|496.77|491.37|496.4|491|10
1625991810000|2021-07-11 08:23:30|496.78|491.38|496.86|491.46|496.88|491.48|496.78|491.38|17
1625991820000|2021-07-11 08:23:40|496.85|491.45|496.75|491.35|496.85|491.45|496.71|491.31|18
1625991830000|2021-07-11 08:23:50|496.71|491.31|496.78|491.38|496.8|491.4|496.71|491.31|15
1625991840000|2021-07-11 08:24:00|496.79|491.39|496.83|491.43|496.83|491.43|496.78|491.38|15
1625991850000|2021-07-11 08:24:10|496.85|491.45|497.02|491.62|497.03|491.63|496.85|491.45|12
1625991860000|2021-07-11 08:24:20|497.04|491.64|497.01|491.61|497.04|491.64|497.01|491.61|6
1625991870000|2021-07-11 08:24:30|497.02|491.62|496.87|491.47|497.02|491.62|496.84|491.44|14
1625991880000|2021-07-11 08:24:40|496.86|491.46|496.78|491.38|496.9|491.5|496.78|491.38|22
1625991890000|2021-07-11 08:24:50|496.79|491.39|496.83|491.43|496.83|491.43|496.79|491.39|17
1625991900000|2021-07-11 08:25:00|496.85|491.45|496.85|491.45|496.85|491.45|496.81|491.41|13
1625991910000|2021-07-11 08:25:10|496.86|491.46|496.86|491.46|496.91|491.51|496.86|491.46|9
1625991920000|2021-07-11 08:25:20|496.87|491.47|496.88|491.48|496.92|491.52|496.87|491.47|9
1625991930000|2021-07-11 08:25:30|496.89|491.49|496.92|491.52|496.92|491.52|496.88|491.48|5
1625991940000|2021-07-11 08:25:40|496.9|491.5|496.82|491.42|496.91|491.51|496.77|491.37|24
1625991950000|2021-07-11 08:25:50|496.81|491.41|497.02|491.62|497.02|491.62|496.81|491.41|12
1625991960000|2021-07-11 08:26:00|497.07|491.67|497.06|491.66|497.08|491.68|497.06|491.66|3
1625991970000|2021-07-11 08:26:10|497.08|491.68|497.07|491.67|497.08|491.68|497.03|491.63|4
1625991980000|2021-07-11 08:26:20|497.06|491.66|497.04|491.64|497.06|491.66|497.02|491.62|5
1625991990000|2021-07-11 08:26:30|497.07|491.67|497.08|491.68|497.09|491.69|497.04|491.64|16
1625992000000|2021-07-11 08:26:40|497.07|491.67|497.15|491.75|497.17|491.77|497.07|491.67|15
1625992010000|2021-07-11 08:26:50|497.16|491.76|497.03|491.63|497.16|491.76|497.03|491.63|10
1625992020000|2021-07-11 08:27:00|497.02|491.62|497.39|491.99|497.4|492|497.01|491.61|31
1625992030000|2021-07-11 08:27:10|497.42|492.02|497.51|492.11|497.57|492.17|497.41|492.01|16
1625992040000|2021-07-11 08:27:20|497.5|492.1|497.23|491.83|497.57|492.17|497.2|491.8|18
1625992050000|2021-07-11 08:27:30|497.22|491.82|497.3|491.9|497.31|491.91|497.09|491.69|27
1625992060000|2021-07-11 08:27:40|497.31|491.91|497.43|492.03|497.49|492.09|497.31|491.91|30
1625992070000|2021-07-11 08:27:50|497.4|492|497.41|492.01|497.5|492.1|497.35|491.95|25
1625992080000|2021-07-11 08:28:00|497.43|492.03|497.48|492.08|497.5|492.1|497.43|492.03|20
1625992090000|2021-07-11 08:28:10|497.49|492.09|497.62|492.22|497.62|492.22|497.43|492.03|19
1625992100000|2021-07-11 08:28:20|497.63|492.23|497.56|492.16|497.64|492.24|497.54|492.14|17
1625992110000|2021-07-11 08:28:30|497.57|492.17|497.6|492.2|497.6|492.2|497.55|492.15|13
1625992120000|2021-07-11 08:28:40|497.61|492.21|497.62|492.22|497.82|492.42|497.55|492.15|20
1625992130000|2021-07-11 08:28:50|497.67|492.27|497.62|492.22|497.71|492.31|497.57|492.17|18
1625992140000|2021-07-11 08:29:00|497.59|492.19|497.54|492.14|497.59|492.19|497.36|491.96|28
1625992150000|2021-07-11 08:29:10|497.53|492.13|497.44|492.04|497.53|492.13|497.38|491.98|26
1625992160000|2021-07-11 08:29:20|497.42|492.02|497.54|492.14|497.6|492.2|497.42|492.02|18
1625992170000|2021-07-11 08:29:30|497.51|492.11|497.51|492.11|497.56|492.16|497.45|492.05|15
1625992180000|2021-07-11 08:29:40|497.5|492.1|497.52|492.12|497.55|492.15|497.5|492.1|11
1625992190000|2021-07-11 08:29:50|497.51|492.11|497.52|492.12|497.52|492.12|497.51|492.11|2
1625992200000|2021-07-11 08:30:00|497.53|492.13|497.87|492.47|497.87|492.47|497.53|492.13|13
1625992210000|2021-07-11 08:30:10|497.9|492.5|498.08|492.68|498.08|492.68|497.9|492.5|26
1625992220000|2021-07-11 08:30:20|498.07|492.67|498.05|492.65|498.08|492.68|498.05|492.65|14
1625992230000|2021-07-11 08:30:30|497.97|492.57|497.96|492.56|497.98|492.58|497.94|492.54|9
1625992240000|2021-07-11 08:30:40|497.97|492.57|497.97|492.57|497.99|492.59|497.96|492.56|10
1625992250000|2021-07-11 08:30:50|497.98|492.58|497.97|492.57|497.98|492.58|497.95|492.55|7
1625992260000|2021-07-11 08:31:00|497.94|492.54|497.89|492.49|497.95|492.55|497.87|492.47|16
1625992270000|2021-07-11 08:31:10|497.88|492.48|497.87|492.47|497.91|492.51|497.85|492.45|19
1625992280000|2021-07-11 08:31:20|497.86|492.46|497.73|492.33|497.86|492.46|497.72|492.32|16
1625992290000|2021-07-11 08:31:30|497.74|492.34|497.55|492.15|497.81|492.41|497.53|492.13|15
1625992300000|2021-07-11 08:31:40|497.53|492.13|497.45|492.05|497.56|492.16|497.45|492.05|16
1625992310000|2021-07-11 08:31:50|497.46|492.06|497.46|492.06|497.58|492.18|497.43|492.03|26
1625992320000|2021-07-11 08:32:00|497.47|492.07|497.57|492.17|497.57|492.17|497.47|492.07|18
1625992330000|2021-07-11 08:32:10|497.6|492.2|497.65|492.25|497.67|492.27|497.59|492.19|14
1625992340000|2021-07-11 08:32:20|497.67|492.27|497.39|491.99|497.67|492.27|497.39|491.99|17
1625992350000|2021-07-11 08:32:30|497.4|492|497.6|492.2|497.61|492.21|497.4|492|22
1625992360000|2021-07-11 08:32:40|497.59|492.19|497.6|492.2|497.61|492.21|497.56|492.16|7
1625992370000|2021-07-11 08:32:50|497.59|492.19|497.58|492.18|497.6|492.2|497.58|492.18|3
1625992380000|2021-07-11 08:33:00|497.57|492.17|497.57|492.17|497.57|492.17|497.57|492.17|1
1625992390000|2021-07-11 08:33:10|497.58|492.18|497.41|492.01|497.58|492.18|497.38|491.98|18
1625992400000|2021-07-11 08:33:20|497.42|492.02|497.23|491.83|497.42|492.02|497.21|491.81|18
1625992410000|2021-07-11 08:33:30|497.26|491.86|497.17|491.77|497.4|492|497.16|491.76|11
1625992420000|2021-07-11 08:33:40|497.18|491.78|497.09|491.69|497.18|491.78|497.08|491.68|20
1625992430000|2021-07-11 08:33:50|497.1|491.7|497.1|491.7|497.1|491.7|497.07|491.67|8
1625992440000|2021-07-11 08:34:00|497.08|491.68|496.84|491.44|497.1|491.7|496.82|491.42|22
1625992450000|2021-07-11 08:34:10|496.83|491.43|496.81|491.41|496.84|491.44|496.76|491.36|12
1625992460000|2021-07-11 08:34:20|496.8|491.4|496.8|491.4|496.81|491.41|496.8|491.4|3
1625992470000|2021-07-11 08:34:30|496.79|491.39|496.71|491.31|496.79|491.39|496.71|491.31|8
1625992480000|2021-07-11 08:34:40|496.72|491.32|496.71|491.31|496.73|491.33|496.71|491.31|4
1625992490000|2021-07-11 08:34:50|496.7|491.3|496.66|491.26|496.71|491.31|496.65|491.25|11
1625992500000|2021-07-11 08:35:00|496.67|491.27|496.63|491.23|496.71|491.31|496.63|491.23|12
1625992510000|2021-07-11 08:35:10|496.61|491.21|496.47|491.07|496.62|491.22|496.46|491.06|17
1625992520000|2021-07-11 08:35:20|496.45|491.05|496.4|491|496.45|491.05|496.4|491|9
1625992530000|2021-07-11 08:35:30|496.37|490.97|496.15|490.75|496.37|490.97|496.15|490.75|22
1625992540000|2021-07-11 08:35:40|496.14|490.74|495.99|490.59|496.14|490.74|495.99|490.59|17
1625992550000|2021-07-11 08:35:50|496|490.6|496.05|490.65|496.07|490.67|495.91|490.51|26
1625992560000|2021-07-11 08:36:00|496.06|490.66|496.12|490.72|496.15|490.75|496.06|490.66|10
1625992570000|2021-07-11 08:36:10|496.11|490.71|496.12|490.72|496.13|490.73|496.11|490.71|7
1625992580000|2021-07-11 08:36:20|496.14|490.74|496.47|491.07|496.48|491.08|496.14|490.74|16
1625992590000|2021-07-11 08:36:30|496.48|491.08|496.49|491.09|496.49|491.09|496.48|491.08|4
1625992600000|2021-07-11 08:36:40|496.5|491.1|496.5|491.1|496.5|491.1|496.5|491.1|1
1625992610000|2021-07-11 08:36:50|496.67|491.27|496.67|491.27|496.68|491.28|496.66|491.26|4
1625992620000|2021-07-11 08:37:00|496.68|491.28|496.86|491.46|496.87|491.47|496.68|491.28|10
1625992630000|2021-07-11 08:37:10|496.87|491.47|496.94|491.54|496.95|491.55|496.87|491.47|11
1625992640000|2021-07-11 08:37:20|496.91|491.51|496.78|491.38|496.91|491.51|496.78|491.38|8
1625992650000|2021-07-11 08:37:30|496.8|491.4|496.8|491.4|496.81|491.41|496.79|491.39|7
1625992660000|2021-07-11 08:37:40|496.79|491.39|497.09|491.69|497.09|491.69|496.79|491.39|21
1625992670000|2021-07-11 08:37:50|497.1|491.7|497|491.6|497.1|491.7|496.97|491.57|27
1625992680000|2021-07-11 08:38:00|497.01|491.61|496.91|491.51|497.02|491.62|496.9|491.5|16
1625992690000|2021-07-11 08:38:10|496.9|491.5|496.75|491.35|496.9|491.5|496.73|491.33|22
1625992700000|2021-07-11 08:38:20|496.76|491.36|496.97|491.57|496.97|491.57|496.75|491.35|20
1625992710000|2021-07-11 08:38:30|496.98|491.58|496.95|491.55|496.99|491.59|496.92|491.52|22
1625992720000|2021-07-11 08:38:40|496.94|491.54|496.96|491.56|496.97|491.57|496.94|491.54|9
1625992730000|2021-07-11 08:38:50|496.97|491.57|497.01|491.61|497.01|491.61|496.96|491.56|8
1625992740000|2021-07-11 08:39:00|497.02|491.62|497.02|491.62|497.03|491.63|497.02|491.62|3
1625992750000|2021-07-11 08:39:10|497.03|491.63|496.99|491.59|497.11|491.71|496.94|491.54|21
1625992760000|2021-07-11 08:39:20|496.98|491.58|496.97|491.57|496.98|491.58|496.94|491.54|18
1625992770000|2021-07-11 08:39:30|496.96|491.56|496.91|491.51|496.97|491.57|496.9|491.5|10
1625992780000|2021-07-11 08:39:40|496.92|491.52|496.78|491.38|496.95|491.55|496.78|491.38|17
1625992790000|2021-07-11 08:39:50|496.79|491.39|496.84|491.44|496.84|491.44|496.78|491.38|16
1625992800000|2021-07-11 08:40:00|496.85|491.45|497.21|491.81|497.21|491.81|496.84|491.44|24
1625992810000|2021-07-11 08:40:10|497.25|491.85|497.31|491.91|497.31|491.91|497.25|491.85|13
1625992820000|2021-07-11 08:40:20|497.32|491.92|497.44|492.04|497.44|492.04|497.3|491.9|12
1625992830000|2021-07-11 08:40:30|497.47|492.07|497.46|492.06|497.49|492.09|497.45|492.05|13
1625992840000|2021-07-11 08:40:40|497.47|492.07|497.48|492.08|497.48|492.08|497.4|492|12
1625992850000|2021-07-11 08:40:50|497.47|492.07|497.42|492.02|497.66|492.26|497.39|491.99|21
1625992860000|2021-07-11 08:41:00|497.4|492|497.41|492.01|497.42|492.02|497.39|491.99|13
1625992870000|2021-07-11 08:41:10|497.42|492.02|497.47|492.07|497.48|492.08|497.42|492.02|14
1625992880000|2021-07-11 08:41:20|497.46|492.06|497.4|492|497.46|492.06|497.4|492|13
1625992890000|2021-07-11 08:41:30|497.39|491.99|497.39|491.99|497.4|492|497.38|491.98|7
1625992900000|2021-07-11 08:41:40|497.4|492|497.39|491.99|497.4|492|497.39|491.99|14
1625992910000|2021-07-11 08:41:50|497.4|492|497.37|491.97|497.4|492|497.36|491.96|10
1625992920000|2021-07-11 08:42:00|497.36|491.96|497.57|492.17|497.57|492.17|497.36|491.96|11
1625992930000|2021-07-11 08:42:10|497.56|492.16|497.57|492.17|497.59|492.19|497.56|492.16|12
1625992940000|2021-07-11 08:42:20|497.56|492.16|497.61|492.21|497.61|492.21|497.56|492.16|14
1625992950000|2021-07-11 08:42:30|497.62|492.22|497.66|492.26|497.66|492.26|497.62|492.22|5
1625992960000|2021-07-11 08:42:40|497.67|492.27|497.83|492.43|497.84|492.44|497.67|492.27|13
1625992970000|2021-07-11 08:42:50|497.84|492.44|497.77|492.37|497.86|492.46|497.75|492.35|23
1625992980000|2021-07-11 08:43:00|497.78|492.38|497.8|492.4|497.8|492.4|497.61|492.21|22
1625992990000|2021-07-11 08:43:10|497.85|492.45|497.83|492.43|497.86|492.46|497.81|492.41|9
1625993000000|2021-07-11 08:43:20|497.84|492.44|497.97|492.57|497.98|492.58|497.81|492.41|15
1625993010000|2021-07-11 08:43:30|497.96|492.56|497.85|492.45|497.98|492.58|497.81|492.41|16
1625993020000|2021-07-11 08:43:40|497.86|492.46|497.94|492.54|497.94|492.54|497.86|492.46|16
1625993030000|2021-07-11 08:43:50|497.95|492.55|498.2|492.8|498.2|492.8|497.95|492.55|17
1625993040000|2021-07-11 08:44:00|498.23|492.83|498.21|492.81|498.23|492.83|498.21|492.81|7
1625993050000|2021-07-11 08:44:10|498.22|492.82|498.59|493.19|498.59|493.19|498.22|492.82|18
1625993060000|2021-07-11 08:44:20|498.61|493.21|498.6|493.2|498.63|493.23|498.58|493.18|12
1625993070000|2021-07-11 08:44:30|498.59|493.19|498.61|493.21|498.61|493.21|498.58|493.18|8
1625993080000|2021-07-11 08:44:40|498.59|493.19|498.62|493.22|498.62|493.22|498.56|493.16|13
1625993090000|2021-07-11 08:44:50|498.61|493.21|498.38|492.98|498.63|493.23|498.36|492.96|21
1625993100000|2021-07-11 08:45:00|498.4|493|498.81|493.41|498.82|493.42|498.4|493|19
1625993110000|2021-07-11 08:45:10|498.83|493.43|498.69|493.29|498.86|493.46|498.68|493.28|11
1625993120000|2021-07-11 08:45:20|498.73|493.33|498.81|493.41|498.81|493.41|498.65|493.25|17
1625993130000|2021-07-11 08:45:30|498.8|493.4|498.72|493.32|498.8|493.4|498.72|493.32|13
1625993140000|2021-07-11 08:45:40|498.68|493.28|498.64|493.24|498.69|493.29|498.63|493.23|16
1625993150000|2021-07-11 08:45:50|498.63|493.23|498.65|493.25|498.67|493.27|498.63|493.23|6
1625993160000|2021-07-11 08:46:00|498.68|493.28|498.6|493.2|498.68|493.28|498.58|493.18|11
1625993170000|2021-07-11 08:46:10|498.59|493.19|498.31|492.91|498.59|493.19|498.31|492.91|14
1625993180000|2021-07-11 08:46:20|498.3|492.9|498.06|492.66|498.3|492.9|498.06|492.66|12
1625993190000|2021-07-11 08:46:30|498.07|492.67|498.02|492.62|498.09|492.69|498.02|492.62|19
1625993200000|2021-07-11 08:46:40|498.01|492.61|497.81|492.41|498.01|492.61|497.81|492.41|19
1625993210000|2021-07-11 08:46:50|497.8|492.4|497.83|492.43|497.83|492.43|497.79|492.39|6
1625993220000|2021-07-11 08:47:00|497.82|492.42|497.96|492.56|497.97|492.57|497.82|492.42|17
1625993230000|2021-07-11 08:47:10|497.97|492.57|497.94|492.54|497.97|492.57|497.93|492.53|11
1625993240000|2021-07-11 08:47:20|497.95|492.55|497.96|492.56|497.96|492.56|497.95|492.55|2
1625993250000|2021-07-11 08:47:30|497.99|492.59|498.03|492.63|498.03|492.63|497.97|492.57|5
1625993260000|2021-07-11 08:47:40|498.02|492.62|498.02|492.62|498.02|492.62|498.02|492.62|1
1625993270000|2021-07-11 08:47:50|497.99|492.59|498.06|492.66|498.06|492.66|497.92|492.52|17
1625993280000|2021-07-11 08:48:00|498.05|492.65|498.05|492.65|498.07|492.67|498.03|492.63|9
1625993290000|2021-07-11 08:48:10|498.03|492.63|498.04|492.64|498.04|492.64|498.03|492.63|2
1625993300000|2021-07-11 08:48:20|498.03|492.63|498.03|492.63|498.04|492.64|498.02|492.62|10
1625993310000|2021-07-11 08:48:30|498.01|492.61|497.94|492.54|498.01|492.61|497.93|492.53|11
1625993320000|2021-07-11 08:48:40|497.93|492.53|497.92|492.52|497.94|492.54|497.92|492.52|14
1625993330000|2021-07-11 08:48:50|497.93|492.53|497.93|492.53|497.95|492.55|497.92|492.52|15
1625993340000|2021-07-11 08:49:00|497.94|492.54|498.12|492.72|498.12|492.72|497.94|492.54|13
1625993350000|2021-07-11 08:49:10|498.13|492.73|498.19|492.79|498.19|492.79|498.13|492.73|5
1625993360000|2021-07-11 08:49:20|498.2|492.8|498.21|492.81|498.21|492.81|498.19|492.79|3
1625993370000|2021-07-11 08:49:30|498.2|492.8|498.37|492.97|498.37|492.97|498.17|492.77|9
1625993380000|2021-07-11 08:49:40|498.38|492.98|498.46|493.06|498.46|493.06|498.38|492.98|15
1625993390000|2021-07-11 08:49:50|498.47|493.07|498.47|493.07|498.48|493.08|498.46|493.06|5
1625993400000|2021-07-11 08:50:00|498.45|493.05|498.61|493.21|498.61|493.21|498.44|493.04|10
1625993410000|2021-07-11 08:50:10|498.6|493.2|498.54|493.14|498.65|493.25|498.54|493.14|19
1625993420000|2021-07-11 08:50:20|498.55|493.15|498.38|492.98|498.57|493.17|498.35|492.95|22
1625993430000|2021-07-11 08:50:30|498.37|492.97|498.36|492.96|498.38|492.98|498.35|492.95|11
1625993440000|2021-07-11 08:50:40|498.37|492.97|498.13|492.73|498.37|492.97|498.13|492.73|18
1625993450000|2021-07-11 08:50:50|498.14|492.74|498.14|492.74|498.14|492.74|498.13|492.73|3
1625993460000|2021-07-11 08:51:00|498.13|492.73|497.91|492.51|498.13|492.73|497.91|492.51|13
1625993470000|2021-07-11 08:51:10|497.92|492.52|497.74|492.34|497.92|492.52|497.74|492.34|13
1625993480000|2021-07-11 08:51:20|497.73|492.33|497.74|492.34|497.75|492.35|497.73|492.33|6
1625993490000|2021-07-11 08:51:30|497.73|492.33|497.73|492.33|497.74|492.34|497.73|492.33|5
1625993500000|2021-07-11 08:51:40|497.74|492.34|497.65|492.25|497.74|492.34|497.63|492.23|11
1625993510000|2021-07-11 08:51:50|497.66|492.26|497.68|492.28|497.68|492.28|497.62|492.22|11
1625993520000|2021-07-11 08:52:00|497.67|492.27|497.9|492.5|497.9|492.5|497.67|492.27|14
1625993530000|2021-07-11 08:52:10|497.89|492.49|497.89|492.49|497.9|492.5|497.88|492.48|8
1625993540000|2021-07-11 08:52:20|497.86|492.46|497.72|492.32|497.86|492.46|497.68|492.28|14
1625993550000|2021-07-11 08:52:30|497.73|492.33|497.73|492.33|497.74|492.34|497.72|492.32|11
1625993560000|2021-07-11 08:52:40|497.74|492.34|497.73|492.33|497.74|492.34|497.73|492.33|2
1625993570000|2021-07-11 08:52:50|497.72|492.32|497.55|492.15|497.73|492.33|497.55|492.15|10
1625993580000|2021-07-11 08:53:00|497.54|492.14|497.57|492.17|497.58|492.18|497.54|492.14|14
1625993590000|2021-07-11 08:53:10|497.56|492.16|497.57|492.17|497.58|492.18|497.55|492.15|9
1625993600000|2021-07-11 08:53:20|497.56|492.16|497.55|492.15|497.57|492.17|497.55|492.15|7
1625993610000|2021-07-11 08:53:30|497.56|492.16|497.56|492.16|497.56|492.16|497.55|492.15|5
1625993620000|2021-07-11 08:53:40|497.55|492.15|497.83|492.43|497.83|492.43|497.55|492.15|9
1625993630000|2021-07-11 08:53:50|497.82|492.42|497.81|492.41|497.83|492.43|497.81|492.41|4
1625993640000|2021-07-11 08:54:00|497.79|492.39|497.79|492.39|497.79|492.39|497.79|492.39|1
1625993650000|2021-07-11 08:54:10|497.8|492.4|497.81|492.41|497.81|492.41|497.8|492.4|4
1625993660000|2021-07-11 08:54:20|497.82|492.42|497.88|492.48|497.89|492.49|497.8|492.4|14
1625993670000|2021-07-11 08:54:30|497.9|492.5|497.89|492.49|497.9|492.5|497.88|492.48|8
1625993680000|2021-07-11 08:54:40|497.87|492.47|497.88|492.48|497.89|492.49|497.85|492.45|15
1625993690000|2021-07-11 08:54:50|497.87|492.47|497.81|492.41|497.87|492.47|497.8|492.4|10
1625993700000|2021-07-11 08:55:00|497.8|492.4|497.87|492.47|497.87|492.47|497.74|492.34|20
1625993710000|2021-07-11 08:55:10|497.86|492.46|497.84|492.44|497.86|492.46|497.83|492.43|7
1625993720000|2021-07-11 08:55:20|497.85|492.45|497.85|492.45|497.85|492.45|497.85|492.45|1
1625993730000|2021-07-11 08:55:30|497.84|492.44|497.79|492.39|497.85|492.45|497.76|492.36|9
1625993740000|2021-07-11 08:55:40|497.78|492.38|497.74|492.34|497.8|492.4|497.74|492.34|15
1625993750000|2021-07-11 08:55:50|497.75|492.35|497.54|492.14|497.75|492.35|497.52|492.12|18
1625993760000|2021-07-11 08:56:00|497.53|492.13|497.47|492.07|497.53|492.13|497.47|492.07|18
1625993770000|2021-07-11 08:56:10|497.48|492.08|497.5|492.1|497.5|492.1|497.48|492.08|5
1625993780000|2021-07-11 08:56:20|497.51|492.11|497.65|492.25|497.65|492.25|497.51|492.11|18
1625993790000|2021-07-11 08:56:30|497.64|492.24|497.68|492.28|497.71|492.31|497.64|492.24|12
1625993800000|2021-07-11 08:56:40|497.7|492.3|497.71|492.31|497.71|492.31|497.68|492.28|14
1625993810000|2021-07-11 08:56:50|497.7|492.3|497.65|492.25|497.71|492.31|497.59|492.19|17
1625993820000|2021-07-11 08:57:00|497.66|492.26|497.63|492.23|497.66|492.26|497.62|492.22|9
1625993830000|2021-07-11 08:57:10|497.61|492.21|497.61|492.21|497.64|492.24|497.59|492.19|6
1625993840000|2021-07-11 08:57:20|497.62|492.22|497.51|492.11|497.62|492.22|497.51|492.11|17
1625993850000|2021-07-11 08:57:30|497.5|492.1|497.21|491.81|497.5|492.1|497.17|491.77|17
1625993860000|2021-07-11 08:57:40|497.2|491.8|497.46|492.06|497.46|492.06|497.2|491.8|23
1625993870000|2021-07-11 08:57:50|497.44|492.04|497.43|492.03|497.47|492.07|497.43|492.03|9
1625993880000|2021-07-11 08:58:00|497.42|492.02|497.45|492.05|497.45|492.05|497.42|492.02|6
1625993890000|2021-07-11 08:58:10|497.46|492.06|497.45|492.05|497.46|492.06|497.44|492.04|6
1625993900000|2021-07-11 08:58:20|497.46|492.06|497.57|492.17|497.75|492.35|497.46|492.06|24
1625993910000|2021-07-11 08:58:30|497.58|492.18|497.2|491.8|497.6|492.2|497.2|491.8|19
1625993920000|2021-07-11 08:58:40|497.21|491.81|497.35|491.95|497.36|491.96|497.2|491.8|17
1625993930000|2021-07-11 08:58:50|497.36|491.96|497.54|492.14|497.54|492.14|497.36|491.96|12
1625993940000|2021-07-11 08:59:00|497.55|492.15|497.57|492.17|497.57|492.17|497.55|492.15|9
1625993950000|2021-07-11 08:59:10|497.58|492.18|497.54|492.14|497.58|492.18|497.53|492.13|9
1625993960000|2021-07-11 08:59:20|497.55|492.15|497.45|492.05|497.56|492.16|497.45|492.05|13
1625993970000|2021-07-11 08:59:30|497.46|492.06|497.43|492.03|497.47|492.07|497.35|491.95|22
1625993980000|2021-07-11 08:59:40|497.44|492.04|497.42|492.02|497.46|492.06|497.4|492|21
1625993990000|2021-07-11 08:59:50|497.39|491.99|497.4|492|497.43|492.03|497.39|491.99|8
1625994000000|2021-07-11 09:00:00|497.44|492.04|497.42|492.02|497.54|492.14|497.38|491.98|17
1625994010000|2021-07-11 09:00:10|497.41|492.01|497.45|492.05|497.46|492.06|497.41|492.01|12
1625994020000|2021-07-11 09:00:20|497.46|492.06|497.56|492.16|497.56|492.16|497.46|492.06|7
1625994030000|2021-07-11 09:00:30|497.57|492.17|497.72|492.32|497.72|492.32|497.57|492.17|3
1625994040000|2021-07-11 09:00:40|497.71|492.31|497.81|492.41|497.85|492.45|497.71|492.31|18
1625994050000|2021-07-11 09:00:50|497.8|492.4|497.7|492.3|497.85|492.45|497.68|492.28|22
1625994060000|2021-07-11 09:01:00|497.71|492.31|497.58|492.18|497.77|492.37|497.57|492.17|18
1625994070000|2021-07-11 09:01:10|497.61|492.21|497.61|492.21|497.64|492.24|497.59|492.19|18
1625994080000|2021-07-11 09:01:20|497.62|492.22|497.57|492.17|497.69|492.29|497.57|492.17|23
1625994090000|2021-07-11 09:01:30|497.58|492.18|497.74|492.34|497.76|492.36|497.58|492.18|27
1625994100000|2021-07-11 09:01:40|497.75|492.35|497.77|492.37|497.77|492.37|497.74|492.34|17
1625994110000|2021-07-11 09:01:50|497.76|492.36|497.76|492.36|497.8|492.4|497.69|492.29|18
1625994120000|2021-07-11 09:02:00|497.72|492.32|497.86|492.46|497.87|492.47|497.7|492.3|20
1625994130000|2021-07-11 09:02:10|497.87|492.47|497.84|492.44|497.87|492.47|497.84|492.44|14
1625994140000|2021-07-11 09:02:20|497.83|492.43|497.85|492.45|497.87|492.47|497.81|492.41|22
1625994150000|2021-07-11 09:02:30|497.84|492.44|497.78|492.38|497.84|492.44|497.76|492.36|20
1625994160000|2021-07-11 09:02:40|497.76|492.36|497.76|492.36|497.81|492.41|497.75|492.35|20
1625994170000|2021-07-11 09:02:50|497.73|492.33|497.59|492.19|497.73|492.33|497.56|492.16|19
1625994180000|2021-07-11 09:03:00|497.6|492.2|497.57|492.17|497.61|492.21|497.57|492.17|8
1625994190000|2021-07-11 09:03:10|497.55|492.15|497.54|492.14|497.57|492.17|497.53|492.13|7
1625994200000|2021-07-11 09:03:20|497.53|492.13|497.49|492.09|497.53|492.13|497.48|492.08|14
1625994210000|2021-07-11 09:03:30|497.47|492.07|497.52|492.12|497.53|492.13|497.47|492.07|15
1625994220000|2021-07-11 09:03:40|497.51|492.11|497.54|492.14|497.54|492.14|497.51|492.11|5
1625994230000|2021-07-11 09:03:50|497.55|492.15|497.63|492.23|497.63|492.23|497.5|492.1|13
1625994240000|2021-07-11 09:04:00|497.64|492.24|497.64|492.24|497.64|492.24|497.63|492.23|3
1625994250000|2021-07-11 09:04:10|497.63|492.23|497.65|492.25|497.65|492.25|497.63|492.23|2
1625994270000|2021-07-11 09:04:30|497.67|492.27|497.67|492.27|497.67|492.27|497.66|492.26|3
1625994280000|2021-07-11 09:04:40|497.66|492.26|497.66|492.26|497.66|492.26|497.66|492.26|1
1625994290000|2021-07-11 09:04:50|497.65|492.25|497.65|492.25|497.65|492.25|497.65|492.25|1
1625994310000|2021-07-11 09:05:10|497.64|492.24|497.56|492.16|497.79|492.39|497.52|492.12|28
1625994320000|2021-07-11 09:05:20|497.57|492.17|497.53|492.13|497.59|492.19|497.52|492.12|11
1625994330000|2021-07-11 09:05:30|497.52|492.12|497.5|492.1|497.56|492.16|497.49|492.09|11
1625994340000|2021-07-11 09:05:40|497.49|492.09|497.51|492.11|497.52|492.12|497.49|492.09|15
1625994350000|2021-07-11 09:05:50|497.5|492.1|497.42|492.02|497.5|492.1|497.42|492.02|7
1625994360000|2021-07-11 09:06:00|497.45|492.05|497.41|492.01|497.45|492.05|497.39|491.99|14
1625994370000|2021-07-11 09:06:10|497.42|492.02|497.4|492|497.42|492.02|497.38|491.98|16
1625994380000|2021-07-11 09:06:20|497.39|491.99|497.39|491.99|497.41|492.01|497.37|491.97|18
1625994390000|2021-07-11 09:06:30|497.42|492.02|497.44|492.04|497.44|492.04|497.39|491.99|20
1625994400000|2021-07-11 09:06:40|497.42|492.02|497.2|491.8|497.42|492.02|497.17|491.77|22
1625994410000|2021-07-11 09:06:50|497.21|491.81|497.12|491.72|497.21|491.81|497.09|491.69|16
1625994420000|2021-07-11 09:07:00|497.11|491.71|497.08|491.68|497.11|491.71|497.06|491.66|14
1625994430000|2021-07-11 09:07:10|497.09|491.69|497.17|491.77|497.18|491.78|497.09|491.69|23
1625994440000|2021-07-11 09:07:20|497.16|491.76|497.13|491.73|497.27|491.87|497.03|491.63|30
1625994450000|2021-07-11 09:07:30|497.15|491.75|496.99|491.59|497.16|491.76|496.98|491.58|14
1625994460000|2021-07-11 09:07:40|496.98|491.58|497.02|491.62|497.11|491.71|496.98|491.58|22
1625994470000|2021-07-11 09:07:50|497.03|491.63|497.02|491.62|497.04|491.64|497.02|491.62|4
1625994480000|2021-07-11 09:08:00|497.03|491.63|497.09|491.69|497.09|491.69|497.03|491.63|7
1625994490000|2021-07-11 09:08:10|497.06|491.66|497.06|491.66|497.1|491.7|497.05|491.65|12
1625994500000|2021-07-11 09:08:20|497.07|491.67|497.07|491.67|497.07|491.67|497.04|491.64|12
1625994510000|2021-07-11 09:08:30|497.14|491.74|497.13|491.73|497.16|491.76|497.12|491.72|16
1625994520000|2021-07-11 09:08:40|497.12|491.72|497.11|491.71|497.13|491.73|497.1|491.7|12
1625994530000|2021-07-11 09:08:50|497.1|491.7|496.99|491.59|497.1|491.7|496.94|491.54|14
1625994540000|2021-07-11 09:09:00|497|491.6|497.02|491.62|497.03|491.63|496.99|491.59|14
1625994550000|2021-07-11 09:09:10|497|491.6|497.02|491.62|497.03|491.63|496.99|491.59|14
1625994560000|2021-07-11 09:09:20|497.03|491.63|497.05|491.65|497.15|491.75|497.03|491.63|14
1625994570000|2021-07-11 09:09:30|497|491.6|496.97|491.57|497|491.6|496.93|491.53|12
1625994580000|2021-07-11 09:09:40|496.98|491.58|496.92|491.52|496.98|491.58|496.9|491.5|11
1625994590000|2021-07-11 09:09:50|496.93|491.53|497.02|491.62|497.05|491.65|496.93|491.53|17
1625994600000|2021-07-11 09:10:00|497.03|491.63|497.03|491.63|497.04|491.64|497.02|491.62|4
1625994610000|2021-07-11 09:10:10|497.02|491.62|497.03|491.63|497.03|491.63|497.02|491.62|10
1625994620000|2021-07-11 09:10:20|497.04|491.64|497.02|491.62|497.04|491.64|497.02|491.62|6
1625994630000|2021-07-11 09:10:30|497.03|491.63|497.14|491.74|497.14|491.74|497.03|491.63|7
1625994640000|2021-07-11 09:10:40|497.19|491.79|497.18|491.78|497.19|491.79|497.18|491.78|4
1625994650000|2021-07-11 09:10:50|497.17|491.77|497.07|491.67|497.17|491.77|497.02|491.62|11
1625994660000|2021-07-11 09:11:00|497.08|491.68|497.07|491.67|497.1|491.7|497.06|491.66|11
1625994670000|2021-07-11 09:11:10|497.09|491.69|497.1|491.7|497.11|491.71|497.08|491.68|9
1625994680000|2021-07-11 09:11:20|497.11|491.71|497.14|491.74|497.14|491.74|497.1|491.7|3
1625994690000|2021-07-11 09:11:30|497.15|491.75|497.19|491.79|497.2|491.8|497.14|491.74|7
1625994700000|2021-07-11 09:11:40|497.23|491.83|497.23|491.83|497.23|491.83|497.23|491.83|1
1625994710000|2021-07-11 09:11:50|497.21|491.81|497.21|491.81|497.21|491.81|497.19|491.79|3
1625994720000|2021-07-11 09:12:00|497.22|491.82|497.21|491.81|497.22|491.82|497.21|491.81|2
1625994730000|2021-07-11 09:12:10|497.17|491.77|497.23|491.83|497.27|491.87|497.17|491.77|11
1625994740000|2021-07-11 09:12:20|497.24|491.84|497.18|491.78|497.24|491.84|497.18|491.78|8
1625994750000|2021-07-11 09:12:30|497.17|491.77|497.18|491.78|497.18|491.78|497.17|491.77|2
1625994760000|2021-07-11 09:12:40|497.19|491.79|497.21|491.81|497.21|491.81|497.16|491.76|16
1625994770000|2021-07-11 09:12:50|497.19|491.79|497.16|491.76|497.19|491.79|497.16|491.76|6
1625994780000|2021-07-11 09:13:00|497.17|491.77|497.06|491.66|497.17|491.77|497.05|491.65|11
1625994790000|2021-07-11 09:13:10|497.05|491.65|497.05|491.65|497.07|491.67|497.01|491.61|14
1625994800000|2021-07-11 09:13:20|497.09|491.69|497.15|491.75|497.15|491.75|497.09|491.69|14
1625994810000|2021-07-11 09:13:30|497.14|491.74|497.17|491.77|497.17|491.77|497.13|491.73|7
1625994820000|2021-07-11 09:13:40|497.16|491.76|497.14|491.74|497.16|491.76|497.13|491.73|7
1625994830000|2021-07-11 09:13:50|497.15|491.75|497.15|491.75|497.16|491.76|497.12|491.72|9
1625994840000|2021-07-11 09:14:00|497.16|491.76|497.15|491.75|497.16|491.76|497.15|491.75|2
1625994850000|2021-07-11 09:14:10|497.16|491.76|497.2|491.8|497.2|491.8|497.15|491.75|8
1625994860000|2021-07-11 09:14:20|497.19|491.79|497.2|491.8|497.2|491.8|497.19|491.79|4
1625994870000|2021-07-11 09:14:30|497.19|491.79|496.83|491.43|497.19|491.79|496.83|491.43|12
1625994880000|2021-07-11 09:14:40|496.81|491.41|496.83|491.43|496.84|491.44|496.78|491.38|15
1625994890000|2021-07-11 09:14:50|496.84|491.44|496.86|491.46|496.86|491.46|496.84|491.44|8
1625994900000|2021-07-11 09:15:00|496.85|491.45|496.85|491.45|496.87|491.47|496.85|491.45|7
1625994910000|2021-07-11 09:15:10|496.86|491.46|496.95|491.55|497.03|491.63|496.85|491.45|15
1625994920000|2021-07-11 09:15:20|496.94|491.54|497|491.6|497.02|491.62|496.93|491.53|14
1625994930000|2021-07-11 09:15:30|496.99|491.59|497|491.6|497|491.6|496.97|491.57|9
1625994940000|2021-07-11 09:15:40|496.97|491.57|496.97|491.57|497|491.6|496.96|491.56|18
1625994950000|2021-07-11 09:15:50|496.96|491.56|496.98|491.58|496.99|491.59|496.95|491.55|5
1625994960000|2021-07-11 09:16:00|496.99|491.59|497|491.6|497|491.6|496.98|491.58|6
1625994970000|2021-07-11 09:16:10|496.99|491.59|497.04|491.64|497.04|491.64|496.98|491.58|6
1625994980000|2021-07-11 09:16:20|497.06|491.66|497.12|491.72|497.14|491.74|497.06|491.66|6
1625994990000|2021-07-11 09:16:30|497.13|491.73|497.18|491.78|497.19|491.79|497.13|491.73|9
1625995000000|2021-07-11 09:16:40|497.19|491.79|497.23|491.83|497.23|491.83|497.17|491.77|5
1625995010000|2021-07-11 09:16:50|497.24|491.84|497.28|491.88|497.28|491.88|497.24|491.84|3
1625995020000|2021-07-11 09:17:00|497.37|491.97|497.47|492.07|497.48|492.08|497.37|491.97|12
1625995030000|2021-07-11 09:17:10|497.46|492.06|497.54|492.14|497.56|492.16|497.45|492.05|14
1625995040000|2021-07-11 09:17:20|497.55|492.15|497.61|492.21|497.61|492.21|497.55|492.15|11
1625995050000|2021-07-11 09:17:30|497.6|492.2|497.59|492.19|497.6|492.2|497.57|492.17|13
1625995060000|2021-07-11 09:17:40|497.58|492.18|497.6|492.2|497.6|492.2|497.58|492.18|19
1625995070000|2021-07-11 09:17:50|497.59|492.19|497.59|492.19|497.6|492.2|497.59|492.19|9
1625995080000|2021-07-11 09:18:00|497.6|492.2|497.59|492.19|497.6|492.2|497.59|492.19|2
1625995090000|2021-07-11 09:18:10|497.6|492.2|497.35|491.95|497.6|492.2|497.34|491.94|17
1625995100000|2021-07-11 09:18:20|497.34|491.94|497.26|491.86|497.35|491.95|497.22|491.82|21
1625995110000|2021-07-11 09:18:30|497.25|491.85|497.33|491.93|497.33|491.93|497.2|491.8|12
1625995120000|2021-07-11 09:18:40|497.32|491.92|497.36|491.96|497.36|491.96|497.3|491.9|8
1625995130000|2021-07-11 09:18:50|497.37|491.97|497.48|492.08|497.49|492.09|497.35|491.95|11
1625995140000|2021-07-11 09:19:00|497.5|492.1|497.58|492.18|497.59|492.19|497.48|492.08|14
1625995150000|2021-07-11 09:19:10|497.59|492.19|497.59|492.19|497.59|492.19|497.58|492.18|5
1625995160000|2021-07-11 09:19:20|497.6|492.2|497.46|492.06|497.6|492.2|497.46|492.06|17
1625995170000|2021-07-11 09:19:30|497.47|492.07|497.45|492.05|497.48|492.08|497.45|492.05|5
1625995180000|2021-07-11 09:19:40|497.44|492.04|497.46|492.06|497.46|492.06|497.43|492.03|9
1625995190000|2021-07-11 09:19:50|497.44|492.04|497.45|492.05|497.47|492.07|497.44|492.04|7
1625995200000|2021-07-11 09:20:00|497.47|492.07|497.48|492.08|497.5|492.1|497.47|492.07|4
1625995210000|2021-07-11 09:20:10|497.49|492.09|497.49|492.09|497.51|492.11|497.48|492.08|7
1625995220000|2021-07-11 09:20:20|497.48|492.08|497.43|492.03|497.49|492.09|497.43|492.03|14
1625995230000|2021-07-11 09:20:30|497.41|492.01|497.45|492.05|497.45|492.05|497.41|492.01|12
1625995240000|2021-07-11 09:20:40|497.46|492.06|497.49|492.09|497.49|492.09|497.45|492.05|3
1625995250000|2021-07-11 09:20:50|497.5|492.1|497.51|492.11|497.51|492.11|497.5|492.1|4
1625995260000|2021-07-11 09:21:00|497.52|492.12|497.56|492.16|497.56|492.16|497.52|492.12|2
1625995280000|2021-07-11 09:21:20|497.57|492.17|497.58|492.18|497.58|492.18|497.57|492.17|2
1625995290000|2021-07-11 09:21:30|497.57|492.17|497.57|492.17|497.57|492.17|497.57|492.17|1
1625995300000|2021-07-11 09:21:40|497.58|492.18|497.63|492.23|497.63|492.23|497.56|492.16|5
1625995310000|2021-07-11 09:21:50|497.64|492.24|497.64|492.24|497.64|492.24|497.64|492.24|1
1625995320000|2021-07-11 09:22:00|497.63|492.23|497.64|492.24|497.64|492.24|497.63|492.23|2
1625995330000|2021-07-11 09:22:10|497.63|492.23|497.63|492.23|497.64|492.24|497.63|492.23|3
1625995340000|2021-07-11 09:22:20|497.64|492.24|497.64|492.24|497.64|492.24|497.64|492.24|1
1625995360000|2021-07-11 09:22:40|497.66|492.26|497.81|492.41|497.81|492.41|497.66|492.26|7
1625995370000|2021-07-11 09:22:50|497.79|492.39|497.86|492.46|497.86|492.46|497.79|492.39|10
1625995380000|2021-07-11 09:23:00|497.87|492.47|497.99|492.59|497.99|492.59|497.86|492.46|11
1625995390000|2021-07-11 09:23:10|498.13|492.73|498.09|492.69|498.17|492.77|497.94|492.54|17
1625995400000|2021-07-11 09:23:20|498.08|492.68|498.14|492.74|498.19|492.79|498.08|492.68|10
1625995410000|2021-07-11 09:23:30|498.16|492.76|498.2|492.8|498.2|492.8|498.11|492.71|13
1625995420000|2021-07-11 09:23:40|498.17|492.77|498.09|492.69|498.19|492.79|498.04|492.64|16
1625995430000|2021-07-11 09:23:50|498.11|492.71|498.14|492.74|498.14|492.74|498.1|492.7|11
1625995440000|2021-07-11 09:24:00|498.12|492.72|498.17|492.77|498.17|492.77|498.12|492.72|6
1625995450000|2021-07-11 09:24:10|498.16|492.76|498.18|492.78|498.25|492.85|498.16|492.76|17
1625995460000|2021-07-11 09:24:20|498.17|492.77|498.24|492.84|498.25|492.85|498.17|492.77|7
1625995470000|2021-07-11 09:24:30|498.23|492.83|498.23|492.83|498.25|492.85|498.19|492.79|13
1625995480000|2021-07-11 09:24:40|498.25|492.85|498.52|493.12|498.52|493.12|498.23|492.83|11
1625995490000|2021-07-11 09:24:50|498.54|493.14|498.83|493.43|498.92|493.52|498.54|493.14|27
1625995500000|2021-07-11 09:25:00|498.84|493.44|498.94|493.54|498.95|493.55|498.72|493.32|16
1625995510000|2021-07-11 09:25:10|498.95|493.55|498.72|493.32|499.02|493.62|498.7|493.3|26
1625995520000|2021-07-11 09:25:20|498.74|493.34|498.7|493.3|498.76|493.36|498.67|493.27|17
1625995530000|2021-07-11 09:25:30|498.69|493.29|498.67|493.27|498.74|493.34|498.62|493.22|22
1625995540000|2021-07-11 09:25:40|498.69|493.29|498.64|493.24|498.7|493.3|498.64|493.24|12
1625995550000|2021-07-11 09:25:50|498.6|493.2|498.57|493.17|498.61|493.21|498.51|493.11|26
1625995560000|2021-07-11 09:26:00|498.55|493.15|498.56|493.16|498.58|493.18|498.54|493.14|11
1625995570000|2021-07-11 09:26:10|498.49|493.09|498.34|492.94|498.49|493.09|498.33|492.93|11
1625995580000|2021-07-11 09:26:20|498.33|492.93|498.36|492.96|498.37|492.97|498.33|492.93|8
1625995590000|2021-07-11 09:26:30|498.37|492.97|498.35|492.95|498.37|492.97|498.34|492.94|7
1625995600000|2021-07-11 09:26:40|498.37|492.97|498.55|493.15|498.56|493.16|498.37|492.97|9
1625995610000|2021-07-11 09:26:50|498.57|493.17|498.91|493.51|498.93|493.53|498.57|493.17|12
1625995620000|2021-07-11 09:27:00|498.89|493.49|499.01|493.61|499.01|493.61|498.8|493.4|21
1625995630000|2021-07-11 09:27:10|499.04|493.64|499.14|493.74|499.16|493.76|498.98|493.58|13
1625995640000|2021-07-11 09:27:20|499.1|493.7|499.06|493.66|499.12|493.72|499.06|493.66|21
1625995650000|2021-07-11 09:27:30|499.07|493.67|499.01|493.61|499.07|493.67|498.99|493.59|17
1625995660000|2021-07-11 09:27:40|498.99|493.59|499.03|493.63|499.03|493.63|498.83|493.43|28
1625995670000|2021-07-11 09:27:50|499.05|493.65|499.06|493.66|499.17|493.77|499.03|493.63|17
1625995680000|2021-07-11 09:28:00|499.05|493.65|498.96|493.56|499.1|493.7|498.93|493.53|23
1625995690000|2021-07-11 09:28:10|498.97|493.57|498.98|493.58|498.99|493.59|498.97|493.57|16
1625995700000|2021-07-11 09:28:20|499|493.6|498.69|493.29|499|493.6|498.66|493.26|18
1625995710000|2021-07-11 09:28:30|498.68|493.28|498.71|493.31|498.71|493.31|498.67|493.27|10
1625995720000|2021-07-11 09:28:40|498.77|493.37|498.9|493.5|498.91|493.51|498.77|493.37|19
1625995730000|2021-07-11 09:28:50|498.89|493.49|498.82|493.42|499|493.6|498.67|493.27|21
1625995740000|2021-07-11 09:29:00|498.86|493.46|498.88|493.48|498.88|493.48|498.86|493.46|9
1625995750000|2021-07-11 09:29:10|498.89|493.49|498.86|493.46|498.94|493.54|498.85|493.45|14
1625995760000|2021-07-11 09:29:20|498.85|493.45|498.91|493.51|498.93|493.53|498.85|493.45|11
1625995770000|2021-07-11 09:29:30|498.9|493.5|498.92|493.52|498.92|493.52|498.87|493.47|15
1625995780000|2021-07-11 09:29:40|498.98|493.58|498.9|493.5|499.01|493.61|498.9|493.5|17
1625995790000|2021-07-11 09:29:50|498.91|493.51|498.88|493.48|498.92|493.52|498.86|493.46|15
1625995800000|2021-07-11 09:30:00|498.89|493.49|498.87|493.47|498.89|493.49|498.85|493.45|15
1625995810000|2021-07-11 09:30:10|498.88|493.48|498.75|493.35|498.88|493.48|498.75|493.35|14
1625995820000|2021-07-11 09:30:20|498.73|493.33|498.55|493.15|498.73|493.33|498.55|493.15|18
1625995830000|2021-07-11 09:30:30|498.56|493.16|498.57|493.17|498.57|493.17|498.55|493.15|14
1625995840000|2021-07-11 09:30:40|498.58|493.18|498.77|493.37|498.77|493.37|498.58|493.18|15
1625995850000|2021-07-11 09:30:50|498.76|493.36|498.87|493.47|498.87|493.47|498.76|493.36|9
1625995860000|2021-07-11 09:31:00|498.88|493.48|498.84|493.44|498.88|493.48|498.84|493.44|11
1625995870000|2021-07-11 09:31:10|498.85|493.45|498.86|493.46|498.87|493.47|498.85|493.45|4
1625995880000|2021-07-11 09:31:20|498.85|493.45|498.77|493.37|498.85|493.45|498.77|493.37|11
1625995890000|2021-07-11 09:31:30|498.76|493.36|498.68|493.28|498.76|493.36|498.67|493.27|13
1625995900000|2021-07-11 09:31:40|498.69|493.29|498.71|493.31|498.75|493.35|498.68|493.28|16
1625995910000|2021-07-11 09:31:50|498.72|493.32|498.79|493.39|498.81|493.41|498.7|493.3|19
1625995920000|2021-07-11 09:32:00|498.81|493.41|498.65|493.25|498.81|493.41|498.65|493.25|14
1625995930000|2021-07-11 09:32:10|498.72|493.32|498.75|493.35|498.83|493.43|498.72|493.32|18
1625995940000|2021-07-11 09:32:20|498.77|493.37|498.81|493.41|498.84|493.44|498.75|493.35|13
1625995950000|2021-07-11 09:32:30|498.83|493.43|498.74|493.34|498.84|493.44|498.74|493.34|13
1625995960000|2021-07-11 09:32:40|498.75|493.35|498.76|493.36|498.76|493.36|498.74|493.34|12
1625995970000|2021-07-11 09:32:50|498.77|493.37|498.76|493.36|498.78|493.38|498.73|493.33|15
1625995980000|2021-07-11 09:33:00|498.77|493.37|498.74|493.34|498.78|493.38|498.74|493.34|10
1625995990000|2021-07-11 09:33:10|498.73|493.33|498.74|493.34|498.75|493.35|498.69|493.29|8
1625996000000|2021-07-11 09:33:20|498.73|493.33|498.8|493.4|498.84|493.44|498.73|493.33|19
1625996010000|2021-07-11 09:33:30|498.81|493.41|498.81|493.41|498.84|493.44|498.79|493.39|15
1625996020000|2021-07-11 09:33:40|498.82|493.42|498.82|493.42|498.84|493.44|498.81|493.41|13
1625996030000|2021-07-11 09:33:50|498.81|493.41|498.74|493.34|498.81|493.41|498.7|493.3|13
1625996040000|2021-07-11 09:34:00|498.73|493.33|498.65|493.25|498.74|493.34|498.64|493.24|12
1625996050000|2021-07-11 09:34:10|498.66|493.26|498.65|493.25|498.66|493.26|498.65|493.25|6
1625996060000|2021-07-11 09:34:20|498.66|493.26|498.67|493.27|498.76|493.36|498.66|493.26|12
1625996070000|2021-07-11 09:34:30|498.68|493.28|498.68|493.28|498.68|493.28|498.68|493.28|1
1625996080000|2021-07-11 09:34:40|498.67|493.27|498.68|493.28|498.68|493.28|498.67|493.27|8
1625996090000|2021-07-11 09:34:50|498.67|493.27|498.68|493.28|498.68|493.28|498.67|493.27|6
1625996100000|2021-07-11 09:35:00|498.69|493.29|498.67|493.27|498.69|493.29|498.67|493.27|16
1625996110000|2021-07-11 09:35:10|498.68|493.28|498.7|493.3|498.7|493.3|498.67|493.27|9
1625996120000|2021-07-11 09:35:20|498.73|493.33|498.77|493.37|498.83|493.43|498.73|493.33|17
1625996130000|2021-07-11 09:35:30|498.78|493.38|498.77|493.37|498.79|493.39|498.72|493.32|17
1625996140000|2021-07-11 09:35:40|498.75|493.35|498.73|493.33|498.77|493.37|498.73|493.33|4
1625996150000|2021-07-11 09:35:50|498.72|493.32|498.71|493.31|498.75|493.35|498.71|493.31|8
1625996160000|2021-07-11 09:36:00|498.7|493.3|498.71|493.31|498.71|493.31|498.69|493.29|11
1625996170000|2021-07-11 09:36:10|498.7|493.3|498.71|493.31|498.73|493.33|498.69|493.29|18
1625996180000|2021-07-11 09:36:20|498.7|493.3|498.7|493.3|498.71|493.31|498.7|493.3|11
1625996190000|2021-07-11 09:36:30|498.71|493.31|498.64|493.24|498.71|493.31|498.63|493.23|5
1625996200000|2021-07-11 09:36:40|498.63|493.23|498.61|493.21|498.67|493.27|498.61|493.21|10
1625996210000|2021-07-11 09:36:50|498.62|493.22|498.66|493.26|498.74|493.34|498.62|493.22|13
1625996220000|2021-07-11 09:37:00|498.65|493.25|498.65|493.25|498.66|493.26|498.64|493.24|6
1625996230000|2021-07-11 09:37:10|498.66|493.26|498.52|493.12|498.66|493.26|498.52|493.12|11
1625996240000|2021-07-11 09:37:20|498.54|493.14|498.46|493.06|498.54|493.14|498.43|493.03|11
1625996250000|2021-07-11 09:37:30|498.45|493.05|498.36|492.96|498.45|493.05|498.34|492.94|15
1625996260000|2021-07-11 09:37:40|498.35|492.95|498.33|492.93|498.36|492.96|498.31|492.91|12
1625996270000|2021-07-11 09:37:50|498.32|492.92|498.32|492.92|498.33|492.93|498.29|492.89|14
1625996280000|2021-07-11 09:38:00|498.3|492.9|498.32|492.92|498.32|492.92|498.3|492.9|4
1625996290000|2021-07-11 09:38:10|498.33|492.93|498.32|492.92|498.33|492.93|498.31|492.91|9
1625996300000|2021-07-11 09:38:20|498.33|492.93|498.33|492.93|498.33|492.93|498.32|492.92|5
1625996310000|2021-07-11 09:38:30|498.31|492.91|498.32|492.92|498.32|492.92|498.31|492.91|6
1625996320000|2021-07-11 09:38:40|498.31|492.91|498.31|492.91|498.32|492.92|498.28|492.88|13
1625996330000|2021-07-11 09:38:50|498.3|492.9|498.31|492.91|498.31|492.91|498.3|492.9|10
1625996340000|2021-07-11 09:39:00|498.3|492.9|498.32|492.92|498.33|492.93|498.3|492.9|11
1625996350000|2021-07-11 09:39:10|498.33|492.93|498.34|492.94|498.34|492.94|498.32|492.92|4
1625996360000|2021-07-11 09:39:20|498.33|492.93|498.66|493.26|498.66|493.26|498.33|492.93|17
1625996370000|2021-07-11 09:39:30|498.63|493.23|498.39|492.99|498.66|493.26|498.36|492.96|25
1625996380000|2021-07-11 09:39:40|498.37|492.97|498.37|492.97|498.39|492.99|498.35|492.95|15
1625996390000|2021-07-11 09:39:50|498.38|492.98|498.55|493.15|498.83|493.43|498.34|492.94|25
1625996400000|2021-07-11 09:40:00|498.61|493.21|498.62|493.22|498.63|493.23|498.52|493.12|13
1625996410000|2021-07-11 09:40:10|498.63|493.23|498.63|493.23|498.64|493.24|498.61|493.21|9
1625996420000|2021-07-11 09:40:20|498.64|493.24|498.64|493.24|498.64|493.24|498.6|493.2|16
1625996430000|2021-07-11 09:40:30|498.63|493.23|498.51|493.11|498.65|493.25|498.5|493.1|17
1625996440000|2021-07-11 09:40:40|498.52|493.12|498.47|493.07|498.52|493.12|498.47|493.07|13
1625996450000|2021-07-11 09:40:50|498.46|493.06|498.62|493.22|498.62|493.22|498.45|493.05|8
1625996460000|2021-07-11 09:41:00|498.61|493.21|498.62|493.22|498.64|493.24|498.61|493.21|3
1625996470000|2021-07-11 09:41:10|498.6|493.2|498.58|493.18|498.6|493.2|498.55|493.15|9
1625996480000|2021-07-11 09:41:20|498.56|493.16|498.5|493.1|498.58|493.18|498.46|493.06|13
1625996490000|2021-07-11 09:41:30|498.48|493.08|498.31|492.91|498.48|493.08|498.3|492.9|8
1625996500000|2021-07-11 09:41:40|498.3|492.9|498.24|492.84|498.32|492.92|498.21|492.81|20
1625996510000|2021-07-11 09:41:50|498.23|492.83|498.16|492.76|498.24|492.84|498.14|492.74|17
1625996520000|2021-07-11 09:42:00|498.17|492.77|498.14|492.74|498.17|492.77|498.14|492.74|8
1625996530000|2021-07-11 09:42:10|498.13|492.73|498.1|492.7|498.13|492.73|498|492.6|16
1625996540000|2021-07-11 09:42:20|498.12|492.72|498.03|492.63|498.12|492.72|498.03|492.63|18
1625996550000|2021-07-11 09:42:30|498.02|492.62|497.98|492.58|498.03|492.63|497.88|492.48|15
1625996560000|2021-07-11 09:42:40|498|492.6|497.88|492.48|498|492.6|497.88|492.48|6
1625996570000|2021-07-11 09:42:50|497.89|492.49|497.99|492.59|497.99|492.59|497.89|492.49|13
1625996580000|2021-07-11 09:43:00|498|492.6|498|492.6|498.02|492.62|498|492.6|5
1625996590000|2021-07-11 09:43:10|498.01|492.61|498.04|492.64|498.04|492.64|498.01|492.61|3
1625996600000|2021-07-11 09:43:20|498.05|492.65|498.07|492.67|498.09|492.69|498.05|492.65|8
1625996610000|2021-07-11 09:43:30|498.08|492.68|498.08|492.68|498.08|492.68|498.07|492.67|7
1625996620000|2021-07-11 09:43:40|498.07|492.67|498.07|492.67|498.09|492.69|498.07|492.67|7
1625996630000|2021-07-11 09:43:50|498.08|492.68|498.07|492.67|498.08|492.68|498.07|492.67|8
1625996640000|2021-07-11 09:44:00|498.08|492.68|498.07|492.67|498.08|492.68|498.07|492.67|4
1625996650000|2021-07-11 09:44:10|498.08|492.68|498.08|492.68|498.08|492.68|498.07|492.67|3
1625996660000|2021-07-11 09:44:20|497.99|492.59|497.89|492.49|498|492.6|497.89|492.49|11
1625996670000|2021-07-11 09:44:30|497.88|492.48|497.93|492.53|497.93|492.53|497.88|492.48|9
1625996680000|2021-07-11 09:44:40|497.92|492.52|497.84|492.44|497.93|492.53|497.84|492.44|6
1625996690000|2021-07-11 09:44:50|497.85|492.45|497.71|492.31|497.85|492.45|497.71|492.31|15
1625996700000|2021-07-11 09:45:00|497.72|492.32|497.69|492.29|497.72|492.32|497.69|492.29|7
1625996710000|2021-07-11 09:45:10|497.66|492.26|497.68|492.28|497.68|492.28|497.66|492.26|3
1625996720000|2021-07-11 09:45:20|497.67|492.27|497.78|492.38|497.78|492.38|497.67|492.27|9
1625996730000|2021-07-11 09:45:30|497.81|492.41|497.8|492.4|497.81|492.41|497.8|492.4|2
1625996740000|2021-07-11 09:45:40|497.81|492.41|497.84|492.44|497.84|492.44|497.81|492.41|2
1625996750000|2021-07-11 09:45:50|497.69|492.29|497.65|492.25|497.69|492.29|497.64|492.24|13
1625996760000|2021-07-11 09:46:00|497.64|492.24|497.62|492.22|497.65|492.25|497.61|492.21|5
1625996770000|2021-07-11 09:46:10|497.61|492.21|497.54|492.14|497.67|492.27|497.51|492.11|22
1625996780000|2021-07-11 09:46:20|497.52|492.12|497.51|492.11|497.57|492.17|497.5|492.1|17
1625996790000|2021-07-11 09:46:30|497.5|492.1|497.53|492.13|497.54|492.14|497.5|492.1|17
1625996800000|2021-07-11 09:46:40|497.52|492.12|497.53|492.13|497.53|492.13|497.5|492.1|15
1625996810000|2021-07-11 09:46:50|497.46|492.06|497.51|492.11|497.52|492.12|497.45|492.05|8
1625996820000|2021-07-11 09:47:00|497.53|492.13|497.54|492.14|497.56|492.16|497.53|492.13|8
1625996830000|2021-07-11 09:47:10|497.53|492.13|497.55|492.15|497.57|492.17|497.53|492.13|15
1625996840000|2021-07-11 09:47:20|497.56|492.16|497.54|492.14|497.56|492.16|497.53|492.13|5
1625996850000|2021-07-11 09:47:30|497.62|492.22|497.75|492.35|497.76|492.36|497.62|492.22|12
1625996860000|2021-07-11 09:47:40|497.76|492.36|497.82|492.42|497.82|492.42|497.76|492.36|10
1625996870000|2021-07-11 09:47:50|497.81|492.41|497.81|492.41|497.82|492.42|497.8|492.4|8
1625996880000|2021-07-11 09:48:00|497.82|492.42|497.84|492.44|497.85|492.45|497.82|492.42|12
1625996890000|2021-07-11 09:48:10|497.85|492.45|497.85|492.45|497.85|492.45|497.84|492.44|9
1625996900000|2021-07-11 09:48:20|497.84|492.44|497.8|492.4|497.85|492.45|497.76|492.36|11
1625996910000|2021-07-11 09:48:30|497.81|492.41|497.81|492.41|497.81|492.41|497.8|492.4|3
1625996920000|2021-07-11 09:48:40|497.82|492.42|497.71|492.31|497.82|492.42|497.71|492.31|11
1625996930000|2021-07-11 09:48:50|497.7|492.3|497.82|492.42|497.82|492.42|497.7|492.3|21
1625996940000|2021-07-11 09:49:00|497.83|492.43|497.82|492.42|497.83|492.43|497.82|492.42|2
1625996950000|2021-07-11 09:49:10|497.83|492.43|498.16|492.76|498.16|492.76|497.83|492.43|10
1625996960000|2021-07-11 09:49:20|498.19|492.79|498.18|492.78|498.21|492.81|498.15|492.75|16
1625996970000|2021-07-11 09:49:30|498.17|492.77|498.22|492.82|498.23|492.83|498.14|492.74|16
1625996980000|2021-07-11 09:49:40|498.21|492.81|498.28|492.88|498.32|492.92|498.2|492.8|15
1625996990000|2021-07-11 09:49:50|498.29|492.89|498.31|492.91|498.31|492.91|498.29|492.89|8
1625997000000|2021-07-11 09:50:00|498.3|492.9|498.31|492.91|498.31|492.91|498.3|492.9|2
1625997010000|2021-07-11 09:50:10|498.32|492.92|498.31|492.91|498.32|492.92|498.31|492.91|6
1625997020000|2021-07-11 09:50:20|498.32|492.92|498.19|492.79|498.32|492.92|498.17|492.77|10
1625997030000|2021-07-11 09:50:30|498.17|492.77|498.2|492.8|498.22|492.82|498.16|492.76|19
1625997040000|2021-07-11 09:50:40|498.19|492.79|498.18|492.78|498.19|492.79|498.16|492.76|6
1625997050000|2021-07-11 09:50:50|498.19|492.79|498.16|492.76|498.19|492.79|498.16|492.76|9
1625997060000|2021-07-11 09:51:00|498.18|492.78|498.17|492.77|498.19|492.79|498.15|492.75|5
1625997070000|2021-07-11 09:51:10|498.16|492.76|498.24|492.84|498.24|492.84|498.15|492.75|14
1625997080000|2021-07-11 09:51:20|498.22|492.82|498.38|492.98|498.38|492.98|498.22|492.82|9
1625997090000|2021-07-11 09:51:30|498.37|492.97|498.4|493|498.4|493|498.37|492.97|4
1625997100000|2021-07-11 09:51:40|498.39|492.99|498.4|493|498.4|493|498.39|492.99|2
1625997150000|2021-07-11 09:52:30|498.39|492.99|498.32|492.92|498.39|492.99|498.32|492.92|12
1625997160000|2021-07-11 09:52:40|498.33|492.93|498.33|492.93|498.36|492.96|498.32|492.92|11
1625997170000|2021-07-11 09:52:50|498.36|492.96|498.32|492.92|498.36|492.96|498.32|492.92|14
1625997180000|2021-07-11 09:53:00|498.33|492.93|498.38|492.98|498.38|492.98|498.32|492.92|6
1625997190000|2021-07-11 09:53:10|498.37|492.97|498.38|492.98|498.38|492.98|498.37|492.97|6
1625997200000|2021-07-11 09:53:20|498.37|492.97|498.33|492.93|498.38|492.98|498.32|492.92|11
1625997210000|2021-07-11 09:53:30|498.32|492.92|498.3|492.9|498.32|492.92|498.3|492.9|5
1625997220000|2021-07-11 09:53:40|498.31|492.91|498.24|492.84|498.31|492.91|498.24|492.84|6
1625997230000|2021-07-11 09:53:50|498.23|492.83|498.23|492.83|498.23|492.83|498.18|492.78|13
1625997240000|2021-07-11 09:54:00|498.22|492.82|498.26|492.86|498.26|492.86|498.22|492.82|8
1625997250000|2021-07-11 09:54:10|498.24|492.84|498.16|492.76|498.24|492.84|497.92|492.52|23
1625997260000|2021-07-11 09:54:20|498.15|492.75|498.21|492.81|498.21|492.81|498.15|492.75|7
1625997270000|2021-07-11 09:54:30|498.2|492.8|498.09|492.69|498.21|492.81|498.09|492.69|15
1625997280000|2021-07-11 09:54:40|498.13|492.73|498.21|492.81|498.21|492.81|498.13|492.73|16
1625997290000|2021-07-11 09:54:50|498.23|492.83|498.21|492.81|498.23|492.83|498.2|492.8|3
1625997300000|2021-07-11 09:55:00|498.22|492.82|498.42|493.02|498.42|493.02|498.22|492.82|9
1625997310000|2021-07-11 09:55:10|498.43|493.03|498.42|493.02|498.44|493.04|498.42|493.02|9
1625997320000|2021-07-11 09:55:20|498.43|493.03|498.45|493.05|498.45|493.05|498.4|493|11
1625997330000|2021-07-11 09:55:30|498.46|493.06|498.43|493.03|498.46|493.06|498.43|493.03|6
1625997340000|2021-07-11 09:55:40|498.44|493.04|498.43|493.03|498.44|493.04|498.42|493.02|6
1625997350000|2021-07-11 09:55:50|498.42|493.02|498.41|493.01|498.43|493.03|498.4|493|6
1625997360000|2021-07-11 09:56:00|498.4|493|498.37|492.97|498.4|493|498.37|492.97|4
1625997370000|2021-07-11 09:56:10|498.36|492.96|498.36|492.96|498.37|492.97|498.36|492.96|5
1625997380000|2021-07-11 09:56:20|498.35|492.95|498.11|492.71|498.36|492.96|498.1|492.7|14
1625997390000|2021-07-11 09:56:30|498.1|492.7|498.07|492.67|498.11|492.71|498.07|492.67|8
1625997400000|2021-07-11 09:56:40|498.09|492.69|498.03|492.63|498.09|492.69|498.02|492.62|9
1625997410000|2021-07-11 09:56:50|498.02|492.62|498.06|492.66|498.06|492.66|498.02|492.62|7
1625997420000|2021-07-11 09:57:00|498.07|492.67|498.02|492.62|498.07|492.67|498.01|492.61|13
1625997430000|2021-07-11 09:57:10|498.01|492.61|498.01|492.61|498.02|492.62|498.01|492.61|3
1625997440000|2021-07-11 09:57:20|498.02|492.62|498.01|492.61|498.04|492.64|498|492.6|11
1625997450000|2021-07-11 09:57:30|498.02|492.62|498.02|492.62|498.03|492.63|498.01|492.61|9
1625997460000|2021-07-11 09:57:40|498.03|492.63|498.02|492.62|498.04|492.64|498.02|492.62|9
1625997470000|2021-07-11 09:57:50|498.03|492.63|498.02|492.62|498.03|492.63|498.02|492.62|2
1625997480000|2021-07-11 09:58:00|498.03|492.63|498|492.6|498.04|492.64|497.99|492.59|13
1625997490000|2021-07-11 09:58:10|497.99|492.59|498|492.6|498.1|492.7|497.97|492.57|19
1625997500000|2021-07-11 09:58:20|497.99|492.59|497.96|492.56|497.99|492.59|497.94|492.54|15
1625997510000|2021-07-11 09:58:30|497.95|492.55|498.02|492.62|498.02|492.62|497.95|492.55|13
1625997520000|2021-07-11 09:58:40|498.01|492.61|498|492.6|498.01|492.61|498|492.6|4
1625997530000|2021-07-11 09:58:50|498.01|492.61|498|492.6|498.01|492.61|498|492.6|4
1625997540000|2021-07-11 09:59:00|497.95|492.55|497.89|492.49|497.95|492.55|497.89|492.49|4
1625997550000|2021-07-11 09:59:10|497.88|492.48|497.87|492.47|497.88|492.48|497.83|492.43|12
1625997560000|2021-07-11 09:59:20|497.86|492.46|497.86|492.46|497.87|492.47|497.83|492.43|18
1625997570000|2021-07-11 09:59:30|497.83|492.43|497.84|492.44|497.87|492.47|497.83|492.43|10
1625997580000|2021-07-11 09:59:40|497.83|492.43|497.52|492.12|497.83|492.43|497.51|492.11|12
1625997590000|2021-07-11 09:59:50|497.53|492.13|497.53|492.13|497.54|492.14|497.52|492.12|4
1625997600000|2021-07-11 10:00:00|497.54|492.14|497.72|492.32|497.72|492.32|497.53|492.13|12
1625997610000|2021-07-11 10:00:10|497.71|492.31|497.72|492.32|497.72|492.32|497.7|492.3|6
1625997620000|2021-07-11 10:00:20|497.7|492.3|497.72|492.32|497.72|492.32|497.7|492.3|2
1625997630000|2021-07-11 10:00:30|497.71|492.31|497.72|492.32|497.72|492.32|497.7|492.3|4
1625997650000|2021-07-11 10:00:50|497.7|492.3|497.72|492.32|497.72|492.32|497.69|492.29|5
1625997660000|2021-07-11 10:01:00|497.71|492.31|497.62|492.22|497.71|492.31|497.6|492.2|19
1625997670000|2021-07-11 10:01:10|497.6|492.2|497.58|492.18|497.64|492.24|497.58|492.18|9
1625997680000|2021-07-11 10:01:20|497.57|492.17|497.57|492.17|497.57|492.17|497.57|492.17|1
1625997690000|2021-07-11 10:01:30|497.58|492.18|497.55|492.15|497.59|492.19|497.54|492.14|6
1625997700000|2021-07-11 10:01:40|497.54|492.14|497.56|492.16|497.56|492.16|497.54|492.14|3
1625997710000|2021-07-11 10:01:50|497.55|492.15|497.56|492.16|497.57|492.17|497.55|492.15|11
1625997720000|2021-07-11 10:02:00|497.57|492.17|497.57|492.17|497.57|492.17|497.57|492.17|1
1625997730000|2021-07-11 10:02:10|497.58|492.18|497.72|492.32|497.72|492.32|497.58|492.18|6
1625997740000|2021-07-11 10:02:20|497.73|492.33|497.74|492.34|497.74|492.34|497.73|492.33|2
1625997750000|2021-07-11 10:02:30|497.73|492.33|497.74|492.34|497.74|492.34|497.73|492.33|2
1625997760000|2021-07-11 10:02:40|497.73|492.33|497.73|492.33|497.75|492.35|497.68|492.28|11
1625997770000|2021-07-11 10:02:50|497.72|492.32|497.74|492.34|497.74|492.34|497.72|492.32|5
1625997780000|2021-07-11 10:03:00|497.73|492.33|497.73|492.33|497.74|492.34|497.72|492.32|11
1625997790000|2021-07-11 10:03:10|497.74|492.34|497.74|492.34|497.74|492.34|497.72|492.32|6
1625997800000|2021-07-11 10:03:20|497.73|492.33|497.73|492.33|497.74|492.34|497.72|492.32|5
1625997820000|2021-07-11 10:03:40|497.72|492.32|497.74|492.34|497.74|492.34|497.72|492.32|7
1625997830000|2021-07-11 10:03:50|497.73|492.33|497.63|492.23|497.73|492.33|497.61|492.21|14
1625997840000|2021-07-11 10:04:00|497.64|492.24|497.68|492.28|497.68|492.28|497.63|492.23|12
1625997850000|2021-07-11 10:04:10|497.66|492.26|497.67|492.27|497.68|492.28|497.65|492.25|7
1625997860000|2021-07-11 10:04:20|497.68|492.28|497.68|492.28|497.69|492.29|497.67|492.27|11
1625997870000|2021-07-11 10:04:30|497.66|492.26|497.68|492.28|497.68|492.28|497.66|492.26|11
1625997880000|2021-07-11 10:04:40|497.65|492.25|497.67|492.27|497.68|492.28|497.65|492.25|3
1625997890000|2021-07-11 10:04:50|497.66|492.26|497.67|492.27|497.67|492.27|497.66|492.26|2
1625997900000|2021-07-11 10:05:00|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|2
1625997910000|2021-07-11 10:05:10|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|4
1625997920000|2021-07-11 10:05:20|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|4
1625997930000|2021-07-11 10:05:30|497.68|492.28|497.62|492.22|497.68|492.28|497.61|492.21|9
1625997940000|2021-07-11 10:05:40|497.63|492.23|497.63|492.23|497.63|492.23|497.63|492.23|1
1625997950000|2021-07-11 10:05:50|497.62|492.22|497.63|492.23|497.64|492.24|497.62|492.22|6
1625997960000|2021-07-11 10:06:00|497.64|492.24|497.67|492.27|497.67|492.27|497.63|492.23|8
1625997970000|2021-07-11 10:06:10|497.66|492.26|497.66|492.26|497.66|492.26|497.66|492.26|1
1625998010000|2021-07-11 10:06:50|497.65|492.25|497.67|492.27|497.69|492.29|497.65|492.25|6
1625998020000|2021-07-11 10:07:00|497.7|492.3|497.73|492.33|497.73|492.33|497.7|492.3|4
1625998030000|2021-07-11 10:07:10|497.74|492.34|497.76|492.36|497.76|492.36|497.74|492.34|2
1625998040000|2021-07-11 10:07:20|497.78|492.38|497.78|492.38|497.78|492.38|497.78|492.38|1
1625998050000|2021-07-11 10:07:30|497.77|492.37|497.73|492.33|497.77|492.37|497.73|492.33|5
1625998060000|2021-07-11 10:07:40|497.72|492.32|497.71|492.31|497.72|492.32|497.71|492.31|2
1625998070000|2021-07-11 10:07:50|497.72|492.32|497.72|492.32|497.72|492.32|497.71|492.31|5
1625998080000|2021-07-11 10:08:00|497.71|492.31|497.62|492.22|497.71|492.31|497.59|492.19|17
1625998090000|2021-07-11 10:08:10|497.59|492.19|497.62|492.22|497.63|492.23|497.59|492.19|11
1625998100000|2021-07-11 10:08:20|497.61|492.21|497.62|492.22|497.63|492.23|497.61|492.21|6
1625998110000|2021-07-11 10:08:30|497.63|492.23|497.64|492.24|497.64|492.24|497.63|492.23|2
1625998130000|2021-07-11 10:08:50|497.61|492.21|497.61|492.21|497.62|492.22|497.61|492.21|7
1625998140000|2021-07-11 10:09:00|497.62|492.22|497.68|492.28|497.68|492.28|497.61|492.21|6
1625998150000|2021-07-11 10:09:10|497.67|492.27|497.67|492.27|497.67|492.27|497.67|492.27|1
1625998160000|2021-07-11 10:09:20|497.65|492.25|497.66|492.26|497.66|492.26|497.65|492.25|2
1625998170000|2021-07-11 10:09:30|497.65|492.25|497.65|492.25|497.65|492.25|497.65|492.25|1
1625998180000|2021-07-11 10:09:40|497.66|492.26|497.66|492.26|497.66|492.26|497.66|492.26|1
1625998190000|2021-07-11 10:09:50|497.67|492.27|497.67|492.27|497.67|492.27|497.67|492.27|1
1625998200000|2021-07-11 10:10:00|497.68|492.28|497.71|492.31|497.71|492.31|497.68|492.28|2
1625998240000|2021-07-11 10:10:40|497.7|492.3|497.71|492.31|497.72|492.32|497.7|492.3|3
1625998250000|2021-07-11 10:10:50|497.72|492.32|497.86|492.46|497.86|492.46|497.72|492.32|3
1625998260000|2021-07-11 10:11:00|497.85|492.45|497.88|492.48|497.89|492.49|497.85|492.45|6
1625998270000|2021-07-11 10:11:10|497.87|492.47|497.88|492.48|497.89|492.49|497.87|492.47|3
1625998280000|2021-07-11 10:11:20|497.89|492.49|498.23|492.83|498.35|492.95|497.88|492.48|18
1625998290000|2021-07-11 10:11:30|498.26|492.86|498.38|492.98|498.39|492.99|498.26|492.86|15
1625998300000|2021-07-11 10:11:40|498.35|492.95|498.26|492.86|498.35|492.95|498.24|492.84|16
1625998310000|2021-07-11 10:11:50|498.27|492.87|498.31|492.91|498.32|492.92|498.26|492.86|8
1625998320000|2021-07-11 10:12:00|498.32|492.92|498.27|492.87|498.33|492.93|498.27|492.87|22
1625998330000|2021-07-11 10:12:10|498.25|492.85|498.28|492.88|498.28|492.88|498.25|492.85|12
1625998340000|2021-07-11 10:12:20|498.27|492.87|498.37|492.97|498.42|493.02|498.27|492.87|21
1625998350000|2021-07-11 10:12:30|498.38|492.98|498.31|492.91|498.38|492.98|498.3|492.9|17
1625998360000|2021-07-11 10:12:40|498.32|492.92|498.32|492.92|498.34|492.94|498.29|492.89|22
1625998370000|2021-07-11 10:12:50|498.33|492.93|498.31|492.91|498.33|492.93|498.31|492.91|19
1625998380000|2021-07-11 10:13:00|498.3|492.9|498.33|492.93|498.33|492.93|498.3|492.9|5
1625998390000|2021-07-11 10:13:10|498.32|492.92|498.33|492.93|498.33|492.93|498.32|492.92|6
1625998400000|2021-07-11 10:13:20|498.34|492.94|498.35|492.95|498.35|492.95|498.33|492.93|3
1625998410000|2021-07-11 10:13:30|498.4|493|498.39|492.99|498.42|493.02|498.39|492.99|5
1625998420000|2021-07-11 10:13:40|498.38|492.98|498.39|492.99|498.39|492.99|498.38|492.98|2
1625998430000|2021-07-11 10:13:50|498.38|492.98|498.39|492.99|498.39|492.99|498.38|492.98|2
1625998440000|2021-07-11 10:14:00|498.42|493.02|498.48|493.08|498.48|493.08|498.41|493.01|7
1625998450000|2021-07-11 10:14:10|498.49|493.09|498.68|493.28|498.68|493.28|498.48|493.08|8
1625998460000|2021-07-11 10:14:20|498.69|493.29|498.87|493.47|498.87|493.47|498.68|493.28|8
1625998470000|2021-07-11 10:14:30|498.88|493.48|498.88|493.48|498.88|493.48|498.87|493.47|7
1625998480000|2021-07-11 10:14:40|498.87|493.47|498.72|493.32|498.89|493.49|498.71|493.31|25
1625998490000|2021-07-11 10:14:50|498.7|493.3|498.69|493.29|498.72|493.32|498.68|493.28|13
1625998500000|2021-07-11 10:15:00|498.7|493.3|498.69|493.29|498.72|493.32|498.69|493.29|8
1625998510000|2021-07-11 10:15:10|498.68|493.28|498.93|493.53|498.95|493.55|498.68|493.28|11
1625998520000|2021-07-11 10:15:20|498.92|493.52|498.91|493.51|498.97|493.57|498.88|493.48|25
1625998530000|2021-07-11 10:15:30|498.92|493.52|498.77|493.37|498.92|493.52|498.76|493.36|25
1625998540000|2021-07-11 10:15:40|498.76|493.36|498.72|493.32|498.78|493.38|498.72|493.32|16
1625998550000|2021-07-11 10:15:50|498.74|493.34|498.91|493.51|498.95|493.55|498.7|493.3|18
1625998560000|2021-07-11 10:16:00|498.92|493.52|498.9|493.5|498.92|493.52|498.89|493.49|11
1625998570000|2021-07-11 10:16:10|498.89|493.49|498.63|493.23|498.89|493.49|498.63|493.23|14
1625998580000|2021-07-11 10:16:20|498.58|493.18|498.54|493.14|498.64|493.24|498.54|493.14|18
1625998590000|2021-07-11 10:16:30|498.53|493.13|498.41|493.01|498.53|493.13|498.41|493.01|18
1625998600000|2021-07-11 10:16:40|498.44|493.04|498.45|493.05|498.46|493.06|498.42|493.02|13
1625998610000|2021-07-11 10:16:50|498.44|493.04|498.47|493.07|498.47|493.07|498.44|493.04|8
1625998620000|2021-07-11 10:17:00|498.49|493.09|498.5|493.1|498.61|493.21|498.46|493.06|26
1625998630000|2021-07-11 10:17:10|498.49|493.09|498.54|493.14|498.54|493.14|498.49|493.09|13
1625998640000|2021-07-11 10:17:20|498.53|493.13|498.56|493.16|498.56|493.16|498.53|493.13|10
1625998650000|2021-07-11 10:17:30|498.55|493.15|498.56|493.16|498.56|493.16|498.54|493.14|14
1625998660000|2021-07-11 10:17:40|498.57|493.17|498.77|493.37|498.8|493.4|498.56|493.16|22
1625998670000|2021-07-11 10:17:50|498.76|493.36|498.79|493.39|498.8|493.4|498.75|493.35|14
1625998680000|2021-07-11 10:18:00|498.81|493.41|498.94|493.54|498.94|493.54|498.79|493.39|14
1625998690000|2021-07-11 10:18:10|499.05|493.65|499.19|493.79|499.23|493.83|499.05|493.65|17
1625998700000|2021-07-11 10:18:20|499.2|493.8|499.07|493.67|499.2|493.8|499.05|493.65|11
1625998710000|2021-07-11 10:18:30|499.06|493.66|498.94|493.54|499.06|493.66|498.87|493.47|17
1625998720000|2021-07-11 10:18:40|498.93|493.53|499.09|493.69|499.11|493.71|498.92|493.52|16
1625998730000|2021-07-11 10:18:50|499.1|493.7|499.04|493.64|499.1|493.7|498.99|493.59|19
1625998740000|2021-07-11 10:19:00|499.02|493.62|499.08|493.68|499.08|493.68|499.02|493.62|13
1625998750000|2021-07-11 10:19:10|499.07|493.67|499.12|493.72|499.12|493.72|499.07|493.67|9
1625998760000|2021-07-11 10:19:20|499.11|493.71|499.04|493.64|499.11|493.71|499.02|493.62|9
1625998770000|2021-07-11 10:19:30|499.03|493.63|499.02|493.62|499.03|493.63|499.02|493.62|2
1625998780000|2021-07-11 10:19:40|499.03|493.63|499.03|493.63|499.04|493.64|499.03|493.63|5
1625998790000|2021-07-11 10:19:50|499.02|493.62|499.01|493.61|499.03|493.63|499.01|493.61|7
1625998800000|2021-07-11 10:20:00|499|493.6|499.01|493.61|499.01|493.61|499|493.6|6
1625998810000|2021-07-11 10:20:10|499|493.6|498.85|493.45|499|493.6|498.85|493.45|11
1625998820000|2021-07-11 10:20:20|498.86|493.46|498.84|493.44|498.86|493.46|498.83|493.43|9
1625998830000|2021-07-11 10:20:30|498.85|493.45|498.74|493.34|498.85|493.45|498.74|493.34|18
1625998840000|2021-07-11 10:20:40|498.73|493.33|498.66|493.26|498.73|493.33|498.66|493.26|6
1625998850000|2021-07-11 10:20:50|498.65|493.25|498.71|493.31|498.72|493.32|498.65|493.25|8
1625998860000|2021-07-11 10:21:00|498.72|493.32|498.88|493.48|498.88|493.48|498.72|493.32|14
1625998870000|2021-07-11 10:21:10|498.87|493.47|498.87|493.47|498.88|493.48|498.8|493.4|7
1625998880000|2021-07-11 10:21:20|498.91|493.51|498.92|493.52|498.92|493.52|498.91|493.51|2
1625998890000|2021-07-11 10:21:30|498.91|493.51|498.9|493.5|498.92|493.52|498.9|493.5|8
1625998900000|2021-07-11 10:21:40|498.91|493.51|498.9|493.5|498.91|493.51|498.9|493.5|4
1625998910000|2021-07-11 10:21:50|498.91|493.51|498.92|493.52|498.92|493.52|498.9|493.5|6
1625998920000|2021-07-11 10:22:00|498.94|493.54|498.93|493.53|498.94|493.54|498.93|493.53|2
1625998930000|2021-07-11 10:22:10|498.92|493.52|498.88|493.48|498.92|493.52|498.88|493.48|7
1625998940000|2021-07-11 10:22:20|498.89|493.49|498.88|493.48|498.91|493.51|498.87|493.47|10
1625998950000|2021-07-11 10:22:30|498.89|493.49|498.91|493.51|498.91|493.51|498.88|493.48|12
1625998960000|2021-07-11 10:22:40|498.9|493.5|498.9|493.5|498.91|493.51|498.9|493.5|9
1625998970000|2021-07-11 10:22:50|498.91|493.51|498.84|493.44|498.91|493.51|498.83|493.43|11
1625998980000|2021-07-11 10:23:00|498.83|493.43|498.91|493.51|499.05|493.65|498.83|493.43|15
1625998990000|2021-07-11 10:23:10|498.89|493.49|498.84|493.44|498.89|493.49|498.83|493.43|6
1625999000000|2021-07-11 10:23:20|498.79|493.39|498.8|493.4|498.82|493.42|498.79|493.39|16
1625999010000|2021-07-11 10:23:30|498.78|493.38|498.9|493.5|498.93|493.53|498.78|493.38|11
1625999020000|2021-07-11 10:23:40|498.92|493.52|498.91|493.51|498.93|493.53|498.87|493.47|15
1625999030000|2021-07-11 10:23:50|498.92|493.52|498.89|493.49|498.92|493.52|498.89|493.49|10
1625999040000|2021-07-11 10:24:00|498.9|493.5|498.85|493.45|498.9|493.5|498.84|493.44|18
1625999050000|2021-07-11 10:24:10|498.86|493.46|498.86|493.46|498.87|493.47|498.83|493.43|14
1625999060000|2021-07-11 10:24:20|498.87|493.47|499.03|493.63|499.04|493.64|498.86|493.46|15
1625999070000|2021-07-11 10:24:30|499.02|493.62|498.93|493.53|499.02|493.62|498.87|493.47|11
1625999080000|2021-07-11 10:24:40|498.92|493.52|498.85|493.45|498.93|493.53|498.84|493.44|17
1625999090000|2021-07-11 10:24:50|498.84|493.44|498.73|493.33|498.84|493.44|498.73|493.33|13
1625999100000|2021-07-11 10:25:00|498.74|493.34|498.71|493.31|498.74|493.34|498.69|493.29|11
1625999110000|2021-07-11 10:25:10|498.7|493.3|498.67|493.27|498.71|493.31|498.67|493.27|12
1625999120000|2021-07-11 10:25:20|498.68|493.28|498.64|493.24|498.69|493.29|498.64|493.24|12
1625999130000|2021-07-11 10:25:30|498.65|493.25|498.62|493.22|498.65|493.25|498.58|493.18|11
1625999140000|2021-07-11 10:25:40|498.59|493.19|498.63|493.23|498.63|493.23|498.59|493.19|11
1625999150000|2021-07-11 10:25:50|498.62|493.22|498.44|493.04|498.62|493.22|498.44|493.04|19
1625999160000|2021-07-11 10:26:00|498.43|493.03|498.48|493.08|498.48|493.08|498.42|493.02|15
1625999170000|2021-07-11 10:26:10|498.47|493.07|498.58|493.18|498.6|493.2|498.47|493.07|25
1625999180000|2021-07-11 10:26:20|498.56|493.16|498.37|492.97|498.58|493.18|498.36|492.96|22
1625999190000|2021-07-11 10:26:30|498.36|492.96|498.44|493.04|498.45|493.05|498.36|492.96|18
1625999200000|2021-07-11 10:26:40|498.45|493.05|498.45|493.05|498.45|493.05|498.42|493.02|18
1625999210000|2021-07-11 10:26:50|498.46|493.06|498.47|493.07|498.47|493.07|498.42|493.02|11
1625999220000|2021-07-11 10:27:00|498.48|493.08|498.43|493.03|498.49|493.09|498.41|493.01|13
1625999230000|2021-07-11 10:27:10|498.42|493.02|498.35|492.95|498.42|493.02|498.35|492.95|15
1625999240000|2021-07-11 10:27:20|498.34|492.94|498.34|492.94|498.36|492.96|498.33|492.93|15
1625999250000|2021-07-11 10:27:30|498.36|492.96|498.35|492.95|498.36|492.96|498.34|492.94|7
1625999260000|2021-07-11 10:27:40|498.34|492.94|498.35|492.95|498.35|492.95|498.33|492.93|10
1625999270000|2021-07-11 10:27:50|498.34|492.94|498.35|492.95|498.35|492.95|498.34|492.94|4
1625999280000|2021-07-11 10:28:00|498.34|492.94|498.27|492.87|498.38|492.98|498.27|492.87|18
1625999290000|2021-07-11 10:28:10|498.28|492.88|498.26|492.86|498.3|492.9|498.26|492.86|13
1625999300000|2021-07-11 10:28:20|498.27|492.87|498.13|492.73|498.27|492.87|498.13|492.73|18
1625999310000|2021-07-11 10:28:30|498.12|492.72|498.13|492.73|498.14|492.74|498.11|492.71|10
1625999320000|2021-07-11 10:28:40|498.12|492.72|498.13|492.73|498.14|492.74|498.12|492.72|8
1625999330000|2021-07-11 10:28:50|498.12|492.72|498.14|492.74|498.14|492.74|498.12|492.72|6
1625999340000|2021-07-11 10:29:00|498.13|492.73|498.17|492.77|498.19|492.79|498.13|492.73|7
1625999350000|2021-07-11 10:29:10|498.14|492.74|498.13|492.73|498.15|492.75|498.13|492.73|8
1625999360000|2021-07-11 10:29:20|498.14|492.74|498.15|492.75|498.15|492.75|498.13|492.73|8
1625999370000|2021-07-11 10:29:30|498.14|492.74|498.15|492.75|498.15|492.75|498.14|492.74|2
1625999380000|2021-07-11 10:29:40|498.16|492.76|498.28|492.88|498.28|492.88|498.15|492.75|4
1625999390000|2021-07-11 10:29:50|498.29|492.89|498.18|492.78|498.29|492.89|498.16|492.76|13
1625999400000|2021-07-11 10:30:00|498.16|492.76|498.07|492.67|498.18|492.78|498.06|492.66|13
1625999410000|2021-07-11 10:30:10|498.06|492.66|498.03|492.63|498.07|492.67|498.03|492.63|13
1625999420000|2021-07-11 10:30:20|498.02|492.62|497.92|492.52|498.02|492.62|497.92|492.52|9
1625999430000|2021-07-11 10:30:30|497.9|492.5|497.88|492.48|497.9|492.5|497.88|492.48|7
1625999440000|2021-07-11 10:30:40|497.87|492.47|497.87|492.47|497.88|492.48|497.87|492.47|5
1625999450000|2021-07-11 10:30:50|497.86|492.46|498.12|492.72|498.15|492.75|497.86|492.46|18
1625999460000|2021-07-11 10:31:00|498.13|492.73|498.12|492.72|498.13|492.73|498.12|492.72|4
1625999470000|2021-07-11 10:31:10|498.13|492.73|498.13|492.73|498.14|492.74|498.13|492.73|3
1625999480000|2021-07-11 10:31:20|498.14|492.74|498.2|492.8|498.2|492.8|498.14|492.74|10
1625999490000|2021-07-11 10:31:30|498.19|492.79|498.24|492.84|498.24|492.84|498.19|492.79|14
1625999500000|2021-07-11 10:31:40|498.23|492.83|498.21|492.81|498.24|492.84|498.21|492.81|6
1625999510000|2021-07-11 10:31:50|498.17|492.77|498.18|492.78|498.19|492.79|498.17|492.77|6
1625999520000|2021-07-11 10:32:00|498.17|492.77|498.07|492.67|498.19|492.79|498.07|492.67|15
1625999530000|2021-07-11 10:32:10|498.08|492.68|497.98|492.58|498.08|492.68|497.98|492.58|10
1625999540000|2021-07-11 10:32:20|497.99|492.59|497.98|492.58|497.99|492.59|497.98|492.58|2
1625999550000|2021-07-11 10:32:30|497.9|492.5|497.76|492.36|497.9|492.5|497.74|492.34|5
1625999560000|2021-07-11 10:32:40|497.75|492.35|497.71|492.31|497.78|492.38|497.71|492.31|10
1625999570000|2021-07-11 10:32:50|497.68|492.28|497.57|492.17|497.68|492.28|497.57|492.17|7
1625999580000|2021-07-11 10:33:00|497.58|492.18|497.58|492.18|497.62|492.22|497.57|492.17|16
1625999590000|2021-07-11 10:33:10|497.56|492.16|497.6|492.2|497.6|492.2|497.56|492.16|5
1625999600000|2021-07-11 10:33:20|497.59|492.19|497.58|492.18|497.61|492.21|497.58|492.18|8
1625999610000|2021-07-11 10:33:30|497.59|492.19|497.57|492.17|497.59|492.19|497.57|492.17|5
1625999620000|2021-07-11 10:33:40|497.58|492.18|497.56|492.16|497.58|492.18|497.56|492.16|9
1625999630000|2021-07-11 10:33:50|497.57|492.17|497.56|492.16|497.59|492.19|497.55|492.15|12
1625999640000|2021-07-11 10:34:00|497.55|492.15|497.22|491.82|497.56|492.16|497.18|491.78|31
1625999650000|2021-07-11 10:34:10|497.24|491.84|497.1|491.7|497.25|491.85|497.1|491.7|21
1625999660000|2021-07-11 10:34:20|497.08|491.68|496.67|491.27|497.08|491.68|496.67|491.27|29
1625999670000|2021-07-11 10:34:30|496.66|491.26|496.69|491.29|496.69|491.29|496.63|491.23|13
1625999680000|2021-07-11 10:34:40|496.7|491.3|496.68|491.28|496.7|491.3|496.65|491.25|8
1625999690000|2021-07-11 10:34:50|496.67|491.27|496.62|491.22|496.78|491.38|496.58|491.18|13
1625999700000|2021-07-11 10:35:00|496.61|491.21|496.73|491.33|496.73|491.33|496.61|491.21|7
1625999710000|2021-07-11 10:35:10|496.77|491.37|496.82|491.42|496.82|491.42|496.74|491.34|8
1625999720000|2021-07-11 10:35:20|496.88|491.48|496.94|491.54|496.97|491.57|496.88|491.48|17
1625999730000|2021-07-11 10:35:30|496.95|491.55|496.94|491.54|496.95|491.55|496.91|491.51|21
1625999740000|2021-07-11 10:35:40|496.93|491.53|496.92|491.52|496.94|491.54|496.88|491.48|15
1625999750000|2021-07-11 10:35:50|496.88|491.48|496.82|491.42|496.88|491.48|496.82|491.42|8
1625999760000|2021-07-11 10:36:00|496.83|491.43|496.71|491.31|496.83|491.43|496.68|491.28|13
1625999770000|2021-07-11 10:36:10|496.7|491.3|496.52|491.12|496.73|491.33|496.52|491.12|16
1625999780000|2021-07-11 10:36:20|496.56|491.16|496.74|491.34|496.74|491.34|496.55|491.15|19
1625999790000|2021-07-11 10:36:30|496.73|491.33|496.85|491.45|496.85|491.45|496.72|491.32|17
1625999800000|2021-07-11 10:36:40|496.84|491.44|496.71|491.31|496.84|491.44|496.7|491.3|15
1625999810000|2021-07-11 10:36:50|496.7|491.3|496.71|491.31|496.73|491.33|496.7|491.3|11
1625999820000|2021-07-11 10:37:00|496.7|491.3|496.73|491.33|496.77|491.37|496.68|491.28|15
1625999830000|2021-07-11 10:37:10|496.72|491.32|496.76|491.36|496.77|491.37|496.72|491.32|15
1625999840000|2021-07-11 10:37:20|496.75|491.35|496.84|491.44|496.92|491.52|496.75|491.35|21
1625999850000|2021-07-11 10:37:30|496.86|491.46|496.88|491.48|496.9|491.5|496.86|491.46|15
1625999860000|2021-07-11 10:37:40|496.87|491.47|496.88|491.48|496.89|491.49|496.87|491.47|6
1625999870000|2021-07-11 10:37:50|496.89|491.49|496.88|491.48|496.89|491.49|496.88|491.48|8
1625999880000|2021-07-11 10:38:00|496.87|491.47|496.75|491.35|496.87|491.47|496.75|491.35|11
1625999890000|2021-07-11 10:38:10|496.76|491.36|496.92|491.52|496.92|491.52|496.75|491.35|17
1625999900000|2021-07-11 10:38:20|496.93|491.53|496.98|491.58|497.04|491.64|496.93|491.53|18
1625999910000|2021-07-11 10:38:30|497|491.6|496.98|491.58|497.01|491.61|496.95|491.55|15
1625999920000|2021-07-11 10:38:40|496.96|491.56|497|491.6|497|491.6|496.95|491.55|16
1625999930000|2021-07-11 10:38:50|496.98|491.58|497.03|491.63|497.04|491.64|496.98|491.58|10
1625999940000|2021-07-11 10:39:00|497.02|491.62|497.02|491.62|497.08|491.68|497.02|491.62|8
1625999950000|2021-07-11 10:39:10|497.04|491.64|497.12|491.72|497.12|491.72|497.01|491.61|11
1625999960000|2021-07-11 10:39:20|497.1|491.7|497.04|491.64|497.12|491.72|497.04|491.64|18
1625999970000|2021-07-11 10:39:30|497.05|491.65|497.07|491.67|497.07|491.67|497.05|491.65|5
1625999980000|2021-07-11 10:39:40|497.09|491.69|496.98|491.58|497.09|491.69|496.98|491.58|14
1625999990000|2021-07-11 10:39:50|496.99|491.59|496.97|491.57|496.99|491.59|496.94|491.54|18
1626000000000|2021-07-11 10:40:00|496.95|491.55|496.97|491.57|496.98|491.58|496.94|491.54|12
1626000010000|2021-07-11 10:40:10|496.96|491.56|496.98|491.58|496.98|491.58|496.96|491.56|2
1626000020000|2021-07-11 10:40:20|496.99|491.59|496.95|491.55|496.99|491.59|496.95|491.55|7
1626000030000|2021-07-11 10:40:30|496.94|491.54|496.95|491.55|496.96|491.56|496.94|491.54|11
1626000040000|2021-07-11 10:40:40|496.94|491.54|496.71|491.31|496.95|491.55|496.71|491.31|10
1626000050000|2021-07-11 10:40:50|496.72|491.32|496.7|491.3|496.73|491.33|496.68|491.28|11
1626000060000|2021-07-11 10:41:00|496.69|491.29|496.87|491.47|496.9|491.5|496.69|491.29|21
1626000070000|2021-07-11 10:41:10|496.85|491.45|496.94|491.54|496.94|491.54|496.84|491.44|25
1626000080000|2021-07-11 10:41:20|496.95|491.55|496.95|491.55|496.95|491.55|496.94|491.54|5
1626000090000|2021-07-11 10:41:30|496.94|491.54|496.92|491.52|496.95|491.55|496.92|491.52|15
1626000100000|2021-07-11 10:41:40|496.91|491.51|496.95|491.55|496.95|491.55|496.91|491.51|3
1626000110000|2021-07-11 10:41:50|496.92|491.52|496.92|491.52|496.95|491.55|496.92|491.52|7
1626000120000|2021-07-11 10:42:00|496.93|491.53|496.93|491.53|496.93|491.53|496.92|491.52|13
1626000130000|2021-07-11 10:42:10|496.94|491.54|496.93|491.53|496.94|491.54|496.93|491.53|4
1626000140000|2021-07-11 10:42:20|496.94|491.54|496.94|491.54|496.94|491.54|496.92|491.52|9
1626000150000|2021-07-11 10:42:30|496.93|491.53|496.92|491.52|496.94|491.54|496.92|491.52|4
1626000160000|2021-07-11 10:42:40|496.89|491.49|496.9|491.5|496.9|491.5|496.84|491.44|7
1626000170000|2021-07-11 10:42:50|496.92|491.52|496.94|491.54|496.94|491.54|496.92|491.52|2
1626000180000|2021-07-11 10:43:00|496.93|491.53|496.97|491.57|496.98|491.58|496.93|491.53|6
1626000200000|2021-07-11 10:43:20|496.98|491.58|496.99|491.59|496.99|491.59|496.97|491.57|8
1626000210000|2021-07-11 10:43:30|496.98|491.58|497.02|491.62|497.06|491.66|496.98|491.58|5
1626000220000|2021-07-11 10:43:40|497.01|491.61|497.02|491.62|497.03|491.63|496.98|491.58|9
1626000230000|2021-07-11 10:43:50|497.01|491.61|497.01|491.61|497.01|491.61|497.01|491.61|1
1626000240000|2021-07-11 10:44:00|497.02|491.62|496.92|491.52|497.02|491.62|496.88|491.48|13
1626000250000|2021-07-11 10:44:10|496.91|491.51|496.92|491.52|496.92|491.52|496.88|491.48|11
1626000260000|2021-07-11 10:44:20|496.9|491.5|496.91|491.51|496.93|491.53|496.9|491.5|12
1626000270000|2021-07-11 10:44:30|496.9|491.5|496.81|491.41|496.91|491.51|496.81|491.41|9
1626000280000|2021-07-11 10:44:40|496.8|491.4|496.61|491.21|496.8|491.4|496.6|491.2|6
1626000290000|2021-07-11 10:44:50|496.62|491.22|496.59|491.19|496.62|491.22|496.56|491.16|12
1626000300000|2021-07-11 10:45:00|496.58|491.18|496.61|491.21|496.63|491.23|496.58|491.18|14
1626000310000|2021-07-11 10:45:10|496.64|491.24|496.8|491.4|496.82|491.42|496.64|491.24|14
1626000320000|2021-07-11 10:45:20|496.81|491.41|496.82|491.42|496.82|491.42|496.81|491.41|2
1626000330000|2021-07-11 10:45:30|496.83|491.43|496.78|491.38|496.83|491.43|496.78|491.38|4
1626000340000|2021-07-11 10:45:40|496.77|491.37|496.77|491.37|496.77|491.37|496.77|491.37|1
1626000370000|2021-07-11 10:46:10|496.76|491.36|496.7|491.3|496.76|491.36|496.7|491.3|4
1626000380000|2021-07-11 10:46:20|496.69|491.29|496.62|491.22|496.69|491.29|496.57|491.17|13
1626000390000|2021-07-11 10:46:30|496.64|491.24|496.78|491.38|496.78|491.38|496.63|491.23|15
1626000400000|2021-07-11 10:46:40|496.77|491.37|496.77|491.37|496.77|491.37|496.76|491.36|7
1626000410000|2021-07-11 10:46:50|496.76|491.36|496.76|491.36|496.77|491.37|496.76|491.36|7
1626000420000|2021-07-11 10:47:00|496.77|491.37|496.76|491.36|496.77|491.37|496.76|491.36|6
1626000430000|2021-07-11 10:47:10|496.74|491.34|496.68|491.28|496.74|491.34|496.67|491.27|15
1626000440000|2021-07-11 10:47:20|496.69|491.29|496.69|491.29|496.71|491.31|496.68|491.28|14
1626000450000|2021-07-11 10:47:30|496.68|491.28|496.67|491.27|496.7|491.3|496.66|491.26|11
1626000460000|2021-07-11 10:47:40|496.66|491.26|496.63|491.23|496.66|491.26|496.63|491.23|11
1626000470000|2021-07-11 10:47:50|496.64|491.24|496.62|491.22|496.65|491.25|496.62|491.22|8
1626000480000|2021-07-11 10:48:00|496.61|491.21|496.61|491.21|496.62|491.22|496.61|491.21|5
1626000490000|2021-07-11 10:48:10|496.62|491.22|496.61|491.21|496.62|491.22|496.56|491.16|9
1626000500000|2021-07-11 10:48:20|496.62|491.22|496.65|491.25|496.7|491.3|496.62|491.22|11
1626000510000|2021-07-11 10:48:30|496.62|491.22|496.63|491.23|496.63|491.23|496.62|491.22|6
1626000520000|2021-07-11 10:48:40|496.62|491.22|496.62|491.22|496.62|491.22|496.62|491.22|1
1626000530000|2021-07-11 10:48:50|496.63|491.23|496.61|491.21|496.63|491.23|496.61|491.21|5
1626000550000|2021-07-11 10:49:10|496.6|491.2|496.6|491.2|496.6|491.2|496.6|491.2|1
1626000560000|2021-07-11 10:49:20|496.59|491.19|496.56|491.16|496.6|491.2|496.56|491.16|6
1626000570000|2021-07-11 10:49:30|496.57|491.17|496.57|491.17|496.59|491.19|496.56|491.16|10
1626000580000|2021-07-11 10:49:40|496.56|491.16|496.5|491.1|496.56|491.16|496.5|491.1|5
1626000590000|2021-07-11 10:49:50|496.51|491.11|496.52|491.12|496.52|491.12|496.51|491.11|4
1626000600000|2021-07-11 10:50:00|496.53|491.13|496.53|491.13|496.55|491.15|496.51|491.11|12
1626000610000|2021-07-11 10:50:10|496.54|491.14|496.77|491.37|496.77|491.37|496.53|491.13|12
1626000620000|2021-07-11 10:50:20|496.79|491.39|496.74|491.34|496.79|491.39|496.73|491.33|13
1626000630000|2021-07-11 10:50:30|496.75|491.35|496.78|491.38|496.78|491.38|496.75|491.35|6
1626000640000|2021-07-11 10:50:40|496.77|491.37|496.75|491.35|496.77|491.37|496.74|491.34|9
1626000650000|2021-07-11 10:50:50|496.76|491.36|496.79|491.39|496.79|491.39|496.75|491.35|10
1626000660000|2021-07-11 10:51:00|496.8|491.4|496.79|491.39|496.8|491.4|496.76|491.36|19
1626000670000|2021-07-11 10:51:10|496.8|491.4|496.95|491.55|496.95|491.55|496.8|491.4|17
1626000680000|2021-07-11 10:51:20|496.94|491.54|496.91|491.51|496.96|491.56|496.89|491.49|16
1626000690000|2021-07-11 10:51:30|496.92|491.52|496.85|491.45|496.94|491.54|496.84|491.44|16
1626000700000|2021-07-11 10:51:40|496.86|491.46|496.87|491.47|496.87|491.47|496.85|491.45|6
1626000710000|2021-07-11 10:51:50|496.9|491.5|496.9|491.5|496.91|491.51|496.88|491.48|12
1626000720000|2021-07-11 10:52:00|496.89|491.49|496.93|491.53|496.94|491.54|496.89|491.49|9
1626000730000|2021-07-11 10:52:10|496.95|491.55|496.96|491.56|496.96|491.56|496.93|491.53|9
1626000740000|2021-07-11 10:52:20|496.97|491.57|496.94|491.54|496.97|491.57|496.93|491.53|12
1626000750000|2021-07-11 10:52:30|496.96|491.56|496.93|491.53|496.96|491.56|496.92|491.52|16
1626000760000|2021-07-11 10:52:40|496.94|491.54|496.97|491.57|496.98|491.58|496.94|491.54|14
1626000770000|2021-07-11 10:52:50|496.98|491.58|496.89|491.49|496.98|491.58|496.89|491.49|11
1626000780000|2021-07-11 10:53:00|496.88|491.48|496.87|491.47|496.88|491.48|496.85|491.45|4
1626000790000|2021-07-11 10:53:10|496.86|491.46|496.84|491.44|496.86|491.46|496.83|491.43|4
1626000800000|2021-07-11 10:53:20|496.83|491.43|496.83|491.43|496.83|491.43|496.83|491.43|1
1626000810000|2021-07-11 10:53:30|496.84|491.44|496.8|491.4|496.84|491.44|496.8|491.4|3
1626000820000|2021-07-11 10:53:40|496.81|491.41|496.8|491.4|496.81|491.41|496.79|491.39|4
1626000830000|2021-07-11 10:53:50|496.79|491.39|496.8|491.4|496.8|491.4|496.78|491.38|4
1626000840000|2021-07-11 10:54:00|496.79|491.39|496.79|491.39|496.8|491.4|496.78|491.38|5
1626000850000|2021-07-11 10:54:10|496.8|491.4|496.8|491.4|496.8|491.4|496.8|491.4|1
1626000870000|2021-07-11 10:54:30|496.79|491.39|496.81|491.41|496.81|491.41|496.78|491.38|3
1626000880000|2021-07-11 10:54:40|496.82|491.42|496.81|491.41|496.82|491.42|496.81|491.41|2
1626000890000|2021-07-11 10:54:50|496.8|491.4|496.88|491.48|496.88|491.48|496.8|491.4|6
1626000900000|2021-07-11 10:55:00|496.89|491.49|496.89|491.49|496.89|491.49|496.89|491.49|1
1626000920000|2021-07-11 10:55:20|497.02|491.62|497.05|491.65|497.05|491.65|497.01|491.61|9
1626000930000|2021-07-11 10:55:30|497.04|491.64|497.04|491.64|497.04|491.64|497.02|491.62|19
1626000940000|2021-07-11 10:55:40|497.03|491.63|496.88|491.48|497.04|491.64|496.87|491.47|11
1626000950000|2021-07-11 10:55:50|496.87|491.47|496.89|491.49|496.89|491.49|496.86|491.46|6
1626000960000|2021-07-11 10:56:00|496.9|491.5|496.89|491.49|496.9|491.5|496.89|491.49|4
1626000980000|2021-07-11 10:56:20|496.9|491.5|496.9|491.5|496.91|491.51|496.9|491.5|3
1626001000000|2021-07-11 10:56:40|496.89|491.49|496.89|491.49|496.89|491.49|496.89|491.49|1
1626001010000|2021-07-11 10:56:50|496.9|491.5|496.89|491.49|496.9|491.5|496.89|491.49|2
1626001020000|2021-07-11 10:57:00|496.9|491.5|496.89|491.49|496.9|491.5|496.88|491.48|6
1626001030000|2021-07-11 10:57:10|496.88|491.48|496.88|491.48|496.9|491.5|496.88|491.48|9
1626001040000|2021-07-11 10:57:20|496.89|491.49|496.89|491.49|496.9|491.5|496.89|491.49|5
1626001050000|2021-07-11 10:57:30|496.9|491.5|497.04|491.64|497.04|491.64|496.9|491.5|3
1626001060000|2021-07-11 10:57:40|497.01|491.61|496.96|491.56|497.01|491.61|496.94|491.54|25
1626001070000|2021-07-11 10:57:50|496.95|491.55|497|491.6|497|491.6|496.94|491.54|12
1626001080000|2021-07-11 10:58:00|497.01|491.61|496.89|491.49|497.18|491.78|496.87|491.47|25
1626001090000|2021-07-11 10:58:10|496.9|491.5|497.06|491.66|497.16|491.76|496.9|491.5|19
1626001100000|2021-07-11 10:58:20|497.07|491.67|497.07|491.67|497.1|491.7|497.06|491.66|10
1626001110000|2021-07-11 10:58:30|497.08|491.68|497.07|491.67|497.09|491.69|497.05|491.65|23
1626001120000|2021-07-11 10:58:40|497.08|491.68|496.97|491.57|497.08|491.68|496.96|491.56|14
1626001130000|2021-07-11 10:58:50|496.94|491.54|496.93|491.53|496.97|491.57|496.9|491.5|14
1626001140000|2021-07-11 10:59:00|496.92|491.52|496.92|491.52|496.93|491.53|496.9|491.5|15
1626001150000|2021-07-11 10:59:10|496.91|491.51|496.76|491.36|496.92|491.52|496.75|491.35|22
1626001160000|2021-07-11 10:59:20|496.77|491.37|496.75|491.35|496.78|491.38|496.75|491.35|9
1626001170000|2021-07-11 10:59:30|496.76|491.36|496.79|491.39|496.79|491.39|496.76|491.36|16
1626001180000|2021-07-11 10:59:40|496.78|491.38|496.86|491.46|496.86|491.46|496.78|491.38|14
1626001190000|2021-07-11 10:59:50|496.87|491.47|496.85|491.45|496.87|491.47|496.83|491.43|17
1626001200000|2021-07-11 11:00:00|496.84|491.44|497|491.6|497|491.6|496.84|491.44|6
1626001210000|2021-07-11 11:00:10|496.99|491.59|497.12|491.72|497.15|491.75|496.99|491.59|14
1626001220000|2021-07-11 11:00:20|497.14|491.74|497.23|491.83|497.3|491.9|497.14|491.74|16
1626001230000|2021-07-11 11:00:30|497.24|491.84|497.16|491.76|497.24|491.84|497.13|491.73|20
1626001240000|2021-07-11 11:00:40|497.17|491.77|497.15|491.75|497.18|491.78|497.13|491.73|13
1626001250000|2021-07-11 11:00:50|497.17|491.77|497.17|491.77|497.17|491.77|497.17|491.77|1
1626001260000|2021-07-11 11:01:00|497.19|491.79|497.28|491.88|497.28|491.88|497.19|491.79|19
1626001270000|2021-07-11 11:01:10|497.26|491.86|497.49|492.09|497.5|492.1|497.26|491.86|21
1626001280000|2021-07-11 11:01:20|497.5|492.1|497.51|492.11|497.52|492.12|497.44|492.04|13
1626001290000|2021-07-11 11:01:30|497.52|492.12|497.32|491.92|497.52|492.12|497.3|491.9|20
1626001300000|2021-07-11 11:01:40|497.31|491.91|497.14|491.74|497.32|491.92|497.14|491.74|18
1626001310000|2021-07-11 11:01:50|497.15|491.75|497.15|491.75|497.2|491.8|497.13|491.73|17
1626001320000|2021-07-11 11:02:00|497.17|491.77|497.19|491.79|497.19|491.79|497.16|491.76|16
1626001330000|2021-07-11 11:02:10|497.17|491.77|497.24|491.84|497.24|491.84|497.15|491.75|14
1626001340000|2021-07-11 11:02:20|497.23|491.83|497.29|491.89|497.3|491.9|497.19|491.79|22
1626001350000|2021-07-11 11:02:30|497.3|491.9|497.18|491.78|497.3|491.9|497.18|491.78|18
1626001360000|2021-07-11 11:02:40|497.19|491.79|497.18|491.78|497.2|491.8|497.17|491.77|11
1626001370000|2021-07-11 11:02:50|497.17|491.77|497.17|491.77|497.2|491.8|497.17|491.77|16
1626001380000|2021-07-11 11:03:00|497.18|491.78|497.01|491.61|497.19|491.79|497.01|491.61|9
1626001390000|2021-07-11 11:03:10|496.99|491.59|496.91|491.51|496.99|491.59|496.91|491.51|14
1626001400000|2021-07-11 11:03:20|496.92|491.52|496.84|491.44|496.92|491.52|496.83|491.43|16
1626001410000|2021-07-11 11:03:30|496.85|491.45|496.84|491.44|496.85|491.45|496.83|491.43|6
1626001420000|2021-07-11 11:03:40|496.83|491.43|496.83|491.43|496.83|491.43|496.83|491.43|1
1626001430000|2021-07-11 11:03:50|496.82|491.42|496.89|491.49|496.91|491.51|496.82|491.42|9
1626001440000|2021-07-11 11:04:00|496.9|491.5|496.86|491.46|496.9|491.5|496.86|491.46|6
1626001450000|2021-07-11 11:04:10|496.85|491.45|496.73|491.33|496.85|491.45|496.72|491.32|12
1626001460000|2021-07-11 11:04:20|496.75|491.35|496.8|491.4|496.8|491.4|496.74|491.34|11
1626001470000|2021-07-11 11:04:30|496.79|491.39|496.66|491.26|496.79|491.39|496.66|491.26|11
1626001480000|2021-07-11 11:04:40|496.67|491.27|496.66|491.26|496.69|491.29|496.66|491.26|6
1626001490000|2021-07-11 11:04:50|496.67|491.27|496.62|491.22|496.67|491.27|496.6|491.2|6
1626001500000|2021-07-11 11:05:00|496.63|491.23|496.62|491.22|496.63|491.23|496.61|491.21|4
1626001510000|2021-07-11 11:05:10|496.63|491.23|496.74|491.34|496.74|491.34|496.63|491.23|16
1626001520000|2021-07-11 11:05:20|496.73|491.33|496.73|491.33|496.73|491.33|496.72|491.32|3
1626001530000|2021-07-11 11:05:30|496.72|491.32|496.67|491.27|496.73|491.33|496.67|491.27|10
1626001540000|2021-07-11 11:05:40|496.66|491.26|496.55|491.15|496.66|491.26|496.52|491.12|13
1626001550000|2021-07-11 11:05:50|496.52|491.12|496.52|491.12|496.53|491.13|496.5|491.1|17
1626001560000|2021-07-11 11:06:00|496.53|491.13|496.54|491.14|496.55|491.15|496.52|491.12|12
1626001570000|2021-07-11 11:06:10|496.51|491.11|496.52|491.12|496.56|491.16|496.5|491.1|17
1626001580000|2021-07-11 11:06:20|496.51|491.11|496.59|491.19|496.61|491.21|496.51|491.11|15
1626001590000|2021-07-11 11:06:30|496.6|491.2|496.57|491.17|496.6|491.2|496.57|491.17|6
1626001600000|2021-07-11 11:06:40|496.58|491.18|496.55|491.15|496.58|491.18|496.55|491.15|12
1626001610000|2021-07-11 11:06:50|496.56|491.16|496.52|491.12|496.56|491.16|496.52|491.12|5
1626001620000|2021-07-11 11:07:00|496.51|491.11|496.47|491.07|496.52|491.12|496.47|491.07|14
1626001630000|2021-07-11 11:07:10|496.51|491.11|496.49|491.09|496.51|491.11|496.47|491.07|13
1626001640000|2021-07-11 11:07:20|496.48|491.08|496.53|491.13|496.53|491.13|496.48|491.08|15
1626001650000|2021-07-11 11:07:30|496.52|491.12|496.6|491.2|496.62|491.22|496.51|491.11|11
1626001660000|2021-07-11 11:07:40|496.59|491.19|496.61|491.21|496.61|491.21|496.59|491.19|3
1626001670000|2021-07-11 11:07:50|496.59|491.19|496.7|491.3|496.7|491.3|496.58|491.18|16
1626001680000|2021-07-11 11:08:00|496.69|491.29|496.69|491.29|496.69|491.29|496.69|491.29|1
1626001700000|2021-07-11 11:08:20|496.7|491.3|496.69|491.29|496.7|491.3|496.69|491.29|2
1626001710000|2021-07-11 11:08:30|496.7|491.3|496.69|491.29|496.7|491.3|496.69|491.29|4
1626001730000|2021-07-11 11:08:50|496.7|491.3|496.72|491.32|496.72|491.32|496.7|491.3|3
1626001740000|2021-07-11 11:09:00|496.68|491.28|496.62|491.22|496.68|491.28|496.62|491.22|2
1626001750000|2021-07-11 11:09:10|496.55|491.15|496.54|491.14|496.59|491.19|496.53|491.13|11
1626001760000|2021-07-11 11:09:20|496.53|491.13|496.53|491.13|496.54|491.14|496.51|491.11|7
1626001770000|2021-07-11 11:09:30|496.51|491.11|496.52|491.12|496.54|491.14|496.5|491.1|6
1626001780000|2021-07-11 11:09:40|496.54|491.14|496.55|491.15|496.56|491.16|496.53|491.13|12
1626001790000|2021-07-11 11:09:50|496.53|491.13|496.55|491.15|496.55|491.15|496.53|491.13|8
1626001800000|2021-07-11 11:10:00|496.53|491.13|496.51|491.11|496.55|491.15|496.51|491.11|9
1626001810000|2021-07-11 11:10:10|496.49|491.09|496.33|490.93|496.49|491.09|496.33|490.93|5
1626001820000|2021-07-11 11:10:20|496.32|490.92|496.28|490.88|496.32|490.92|496.28|490.88|4
1626001830000|2021-07-11 11:10:30|496.29|490.89|496.3|490.9|496.3|490.9|496.29|490.89|2
1626001840000|2021-07-11 11:10:40|496.29|490.89|496.29|490.89|496.3|490.9|496.29|490.89|3
1626001860000|2021-07-11 11:11:00|496.32|490.92|496.43|491.03|496.45|491.05|496.32|490.92|11
1626001870000|2021-07-11 11:11:10|496.42|491.02|496.42|491.02|496.42|491.02|496.4|491|6
1626001880000|2021-07-11 11:11:20|496.41|491.01|496.4|491|496.41|491.01|496.4|491|2
1626001890000|2021-07-11 11:11:30|496.41|491.01|496.42|491.02|496.42|491.02|496.4|491|6
1626001900000|2021-07-11 11:11:40|496.41|491.01|496.42|491.02|496.42|491.02|496.4|491|5
1626001910000|2021-07-11 11:11:50|496.4|491|496.4|491|496.42|491.02|496.39|490.99|5
1626001920000|2021-07-11 11:12:00|496.38|490.98|496.39|490.99|496.39|490.99|496.38|490.98|4
1626001930000|2021-07-11 11:12:10|496.38|490.98|496.37|490.97|496.38|490.98|496.36|490.96|4
1626001940000|2021-07-11 11:12:20|496.36|490.96|496.36|490.96|496.36|490.96|496.36|490.96|1
1626001950000|2021-07-11 11:12:30|496.35|490.95|496.35|490.95|496.35|490.95|496.35|490.95|1
1626001960000|2021-07-11 11:12:40|496.36|490.96|496.36|490.96|496.37|490.97|496.36|490.96|3
1626001980000|2021-07-11 11:13:00|496.37|490.97|496.47|491.07|496.49|491.09|496.37|490.97|7
1626001990000|2021-07-11 11:13:10|496.48|491.08|496.5|491.1|496.5|491.1|496.48|491.08|9
1626002000000|2021-07-11 11:13:20|496.49|491.09|496.5|491.1|496.5|491.1|496.49|491.09|2
1626002010000|2021-07-11 11:13:30|496.49|491.09|496.49|491.09|496.49|491.09|496.49|491.09|1
1626002020000|2021-07-11 11:13:40|496.5|491.1|496.41|491.01|496.5|491.1|496.41|491.01|7
1626002040000|2021-07-11 11:14:00|496.4|491|496.27|490.87|496.4|491|496.27|490.87|6
1626002050000|2021-07-11 11:14:10|496.24|490.84|496.35|490.95|496.37|490.97|496.23|490.83|8
1626002060000|2021-07-11 11:14:20|496.36|490.96|496.34|490.94|496.36|490.96|496.34|490.94|8
1626002070000|2021-07-11 11:14:30|496.35|490.95|496.37|490.97|496.38|490.98|496.34|490.94|7
1626002080000|2021-07-11 11:14:40|496.38|490.98|496.38|490.98|496.38|490.98|496.38|490.98|1
1626002090000|2021-07-11 11:14:50|496.37|490.97|496.47|491.07|496.47|491.07|496.36|490.96|8
1626002110000|2021-07-11 11:15:10|496.48|491.08|496.51|491.11|496.53|491.13|496.48|491.08|8
1626002120000|2021-07-11 11:15:20|496.52|491.12|496.51|491.11|496.52|491.12|496.51|491.11|6
1626002130000|2021-07-11 11:15:30|496.53|491.13|496.51|491.11|496.53|491.13|496.51|491.11|5
1626002140000|2021-07-11 11:15:40|496.52|491.12|496.51|491.11|496.52|491.12|496.51|491.11|4
1626002150000|2021-07-11 11:15:50|496.5|491.1|496.48|491.08|496.5|491.1|496.48|491.08|3
1626002160000|2021-07-11 11:16:00|496.45|491.05|496.45|491.05|496.47|491.07|496.45|491.05|4
1626002170000|2021-07-11 11:16:10|496.44|491.04|496.44|491.04|496.46|491.06|496.43|491.03|6
1626002180000|2021-07-11 11:16:20|496.45|491.05|496.57|491.17|496.58|491.18|496.44|491.04|10
1626002190000|2021-07-11 11:16:30|496.58|491.18|496.56|491.16|496.58|491.18|496.56|491.16|5
1626002200000|2021-07-11 11:16:40|496.54|491.14|496.52|491.12|496.54|491.14|496.51|491.11|3
1626002210000|2021-07-11 11:16:50|496.51|491.11|496.5|491.1|496.52|491.12|496.5|491.1|3
1626002230000|2021-07-11 11:17:10|496.52|491.12|496.52|491.12|496.52|491.12|496.51|491.11|5
1626002240000|2021-07-11 11:17:20|496.53|491.13|496.35|490.95|496.53|491.13|496.35|490.95|19
1626002250000|2021-07-11 11:17:30|496.34|490.94|496.35|490.95|496.36|490.96|496.34|490.94|10
1626002260000|2021-07-11 11:17:40|496.36|490.96|496.35|490.95|496.36|490.96|496.34|490.94|6
1626002270000|2021-07-11 11:17:50|496.36|490.96|496.36|490.96|496.36|490.96|496.35|490.95|9
1626002280000|2021-07-11 11:18:00|496.35|490.95|496.37|490.97|496.38|490.98|496.35|490.95|13
1626002290000|2021-07-11 11:18:10|496.36|490.96|496.43|491.03|496.44|491.04|496.36|490.96|8
1626002300000|2021-07-11 11:18:20|496.42|491.02|496.42|491.02|496.43|491.03|496.42|491.02|3
1626002310000|2021-07-11 11:18:30|496.43|491.03|496.43|491.03|496.44|491.04|496.43|491.03|5
1626002320000|2021-07-11 11:18:40|496.41|491.01|496.43|491.03|496.43|491.03|496.41|491.01|2
1626002340000|2021-07-11 11:19:00|496.44|491.04|496.44|491.04|496.44|491.04|496.43|491.03|3
1626002350000|2021-07-11 11:19:10|496.43|491.03|496.43|491.03|496.43|491.03|496.42|491.02|3
1626002370000|2021-07-11 11:19:30|496.41|491.01|496.41|491.01|496.43|491.03|496.41|491.01|5
1626002390000|2021-07-11 11:19:50|496.42|491.02|496.4|491|496.42|491.02|496.4|491|3
1626002400000|2021-07-11 11:20:00|496.41|491.01|496.42|491.02|496.42|491.02|496.4|491|4
1626002410000|2021-07-11 11:20:10|496.44|491.04|496.5|491.1|496.5|491.1|496.44|491.04|6
1626002420000|2021-07-11 11:20:20|496.49|491.09|496.52|491.12|496.52|491.12|496.49|491.09|9
1626002430000|2021-07-11 11:20:30|496.54|491.14|496.52|491.12|496.54|491.14|496.52|491.12|4
1626002440000|2021-07-11 11:20:40|496.48|491.08|496.47|491.07|496.49|491.09|496.46|491.06|8
1626002450000|2021-07-11 11:20:50|496.46|491.06|496.44|491.04|496.46|491.06|496.44|491.04|7
1626002460000|2021-07-11 11:21:00|496.45|491.05|496.44|491.04|496.45|491.05|496.44|491.04|6
1626002470000|2021-07-11 11:21:10|496.45|491.05|496.51|491.11|496.52|491.12|496.44|491.04|8
1626002480000|2021-07-11 11:21:20|496.5|491.1|496.47|491.07|496.51|491.11|496.47|491.07|8
1626002490000|2021-07-11 11:21:30|496.48|491.08|496.85|491.45|496.87|491.47|496.48|491.08|15
1626002500000|2021-07-11 11:21:40|496.86|491.46|496.8|491.4|496.86|491.46|496.71|491.31|12
1626002510000|2021-07-11 11:21:50|496.79|491.39|496.79|491.39|496.8|491.4|496.78|491.38|5
1626002520000|2021-07-11 11:22:00|496.8|491.4|496.79|491.39|496.8|491.4|496.78|491.38|12
1626002530000|2021-07-11 11:22:10|496.78|491.38|496.72|491.32|496.79|491.39|496.72|491.32|14
1626002540000|2021-07-11 11:22:20|496.73|491.33|496.72|491.32|496.73|491.33|496.72|491.32|4
1626002550000|2021-07-11 11:22:30|496.73|491.33|496.71|491.31|496.73|491.33|496.71|491.31|12
1626002560000|2021-07-11 11:22:40|496.72|491.32|496.73|491.33|496.74|491.34|496.71|491.31|11
1626002570000|2021-07-11 11:22:50|496.74|491.34|496.72|491.32|496.74|491.34|496.72|491.32|7
1626002590000|2021-07-11 11:23:10|496.7|491.3|496.61|491.21|496.7|491.3|496.61|491.21|6
1626002600000|2021-07-11 11:23:20|496.59|491.19|496.59|491.19|496.6|491.2|496.58|491.18|5
1626002610000|2021-07-11 11:23:30|496.6|491.2|496.58|491.18|496.6|491.2|496.58|491.18|9
1626002620000|2021-07-11 11:23:40|496.59|491.19|496.58|491.18|496.59|491.19|496.58|491.18|4
1626002630000|2021-07-11 11:23:50|496.59|491.19|496.57|491.17|496.59|491.19|496.57|491.17|3
1626002640000|2021-07-11 11:24:00|496.58|491.18|496.58|491.18|496.58|491.18|496.58|491.18|1
1626002650000|2021-07-11 11:24:10|496.57|491.17|496.58|491.18|496.58|491.18|496.57|491.17|2
1626002660000|2021-07-11 11:24:20|496.57|491.17|496.59|491.19|496.59|491.19|496.57|491.17|3
1626002680000|2021-07-11 11:24:40|496.58|491.18|496.65|491.25|496.65|491.25|496.58|491.18|5
1626002690000|2021-07-11 11:24:50|496.66|491.26|496.65|491.25|496.66|491.26|496.65|491.25|2
1626002700000|2021-07-11 11:25:00|496.66|491.26|496.8|491.4|496.8|491.4|496.66|491.26|7
1626002710000|2021-07-11 11:25:10|496.82|491.42|497.07|491.67|497.07|491.67|496.82|491.42|13
1626002720000|2021-07-11 11:25:20|497.08|491.68|497.18|491.78|497.18|491.78|497.07|491.67|14
1626002730000|2021-07-11 11:25:30|497.19|491.79|497.17|491.77|497.19|491.79|497.17|491.77|11
1626002740000|2021-07-11 11:25:40|497.18|491.78|497.23|491.83|497.3|491.9|497.18|491.78|12
1626002750000|2021-07-11 11:25:50|497.21|491.81|497.02|491.62|497.23|491.83|497|491.6|21
1626002760000|2021-07-11 11:26:00|497.06|491.66|497.16|491.76|497.16|491.76|497.03|491.63|13
1626002770000|2021-07-11 11:26:10|497.13|491.73|497.15|491.75|497.16|491.76|497.1|491.7|25
1626002780000|2021-07-11 11:26:20|497.14|491.74|497.1|491.7|497.14|491.74|497.08|491.68|16
1626002790000|2021-07-11 11:26:30|497.09|491.69|497.2|491.8|497.2|491.8|497.09|491.69|20
1626002800000|2021-07-11 11:26:40|497.21|491.81|497.17|491.77|497.21|491.81|497.15|491.75|19
1626002810000|2021-07-11 11:26:50|497.16|491.76|497.15|491.75|497.18|491.78|497.13|491.73|15
1626002820000|2021-07-11 11:27:00|497.14|491.74|497|491.6|497.14|491.74|497|491.6|15
1626002830000|2021-07-11 11:27:10|496.99|491.59|496.92|491.52|497|491.6|496.92|491.52|15
1626002840000|2021-07-11 11:27:20|496.91|491.51|496.91|491.51|496.93|491.53|496.91|491.51|4
1626002850000|2021-07-11 11:27:30|496.9|491.5|496.86|491.46|496.9|491.5|496.86|491.46|5
1626002860000|2021-07-11 11:27:40|496.87|491.47|496.91|491.51|496.92|491.52|496.86|491.46|7
1626002870000|2021-07-11 11:27:50|496.92|491.52|496.89|491.49|496.92|491.52|496.89|491.49|11
1626002880000|2021-07-11 11:28:00|496.91|491.51|497.05|491.65|497.06|491.66|496.91|491.51|14
1626002890000|2021-07-11 11:28:10|497.06|491.66|497.07|491.67|497.09|491.69|497.05|491.65|11
1626002900000|2021-07-11 11:28:20|497.06|491.66|497.11|491.71|497.11|491.71|497.06|491.66|4
1626002910000|2021-07-11 11:28:30|497.1|491.7|497.11|491.71|497.11|491.71|497.1|491.7|8
1626002920000|2021-07-11 11:28:40|497.1|491.7|497.11|491.71|497.11|491.71|497.1|491.7|8
1626002930000|2021-07-11 11:28:50|497.1|491.7|497.05|491.65|497.11|491.71|497.01|491.61|13
1626002940000|2021-07-11 11:29:00|497|491.6|497|491.6|497.04|491.64|496.97|491.57|20
1626002950000|2021-07-11 11:29:10|496.99|491.59|497.01|491.61|497.02|491.62|496.99|491.59|10
1626002960000|2021-07-11 11:29:20|497|491.6|497|491.6|497.02|491.62|497|491.6|9
1626002970000|2021-07-11 11:29:30|497.01|491.61|496.99|491.59|497.02|491.62|496.98|491.58|8
1626002980000|2021-07-11 11:29:40|497|491.6|496.88|491.48|497|491.6|496.88|491.48|11
1626002990000|2021-07-11 11:29:50|496.87|491.47|496.86|491.46|496.87|491.47|496.85|491.45|14
1626003000000|2021-07-11 11:30:00|496.85|491.45|496.87|491.47|496.88|491.48|496.85|491.45|13
1626003010000|2021-07-11 11:30:10|496.88|491.48|496.95|491.55|496.95|491.55|496.86|491.46|15
1626003030000|2021-07-11 11:30:30|496.96|491.56|496.97|491.57|496.97|491.57|496.96|491.56|2
1626003050000|2021-07-11 11:30:50|497.05|491.65|497.06|491.66|497.06|491.66|497.05|491.65|2
1626003060000|2021-07-11 11:31:00|497.05|491.65|497.09|491.69|497.09|491.69|497.05|491.65|5
1626003070000|2021-07-11 11:31:10|497.1|491.7|497.1|491.7|497.1|491.7|497.1|491.7|1
1626003080000|2021-07-11 11:31:20|497.09|491.69|497.07|491.67|497.09|491.69|497.07|491.67|3
1626003090000|2021-07-11 11:31:30|497.04|491.64|497.05|491.65|497.07|491.67|497.04|491.64|13
1626003100000|2021-07-11 11:31:40|497.06|491.66|497.06|491.66|497.06|491.66|497.04|491.64|13
1626003110000|2021-07-11 11:31:50|497.04|491.64|497.04|491.64|497.04|491.64|497.02|491.62|17
1626003120000|2021-07-11 11:32:00|497.05|491.65|497.05|491.65|497.05|491.65|497.02|491.62|4
1626003130000|2021-07-11 11:32:10|496.99|491.59|496.93|491.53|496.99|491.59|496.93|491.53|7
1626003140000|2021-07-11 11:32:20|496.94|491.54|497.02|491.62|497.02|491.62|496.93|491.53|12
1626003150000|2021-07-11 11:32:30|497.05|491.65|496.79|491.39|497.11|491.71|496.79|491.39|11
1626003160000|2021-07-11 11:32:40|496.77|491.37|497.03|491.63|497.06|491.66|496.67|491.27|24
1626003170000|2021-07-11 11:32:50|497.02|491.62|496.89|491.49|497.02|491.62|496.87|491.47|19
1626003180000|2021-07-11 11:33:00|496.87|491.47|496.86|491.46|496.87|491.47|496.83|491.43|18
1626003190000|2021-07-11 11:33:10|496.85|491.45|496.87|491.47|496.87|491.47|496.83|491.43|9
1626003200000|2021-07-11 11:33:20|496.86|491.46|496.69|491.29|496.86|491.46|496.69|491.29|17
1626003210000|2021-07-11 11:33:30|496.72|491.32|496.63|491.23|496.72|491.32|496.61|491.21|15
1626003220000|2021-07-11 11:33:40|496.62|491.22|496.6|491.2|496.63|491.23|496.59|491.19|5
1626003230000|2021-07-11 11:33:50|496.61|491.21|496.61|491.21|496.61|491.21|496.6|491.2|7
1626003240000|2021-07-11 11:34:00|496.6|491.2|496.61|491.21|496.62|491.22|496.6|491.2|10
1626003250000|2021-07-11 11:34:10|496.6|491.2|496.61|491.21|496.61|491.21|496.59|491.19|10
1626003260000|2021-07-11 11:34:20|496.62|491.22|496.58|491.18|496.64|491.24|496.58|491.18|16
1626003270000|2021-07-11 11:34:30|496.59|491.19|496.65|491.25|496.65|491.25|496.56|491.16|15
1626003280000|2021-07-11 11:34:40|496.64|491.24|496.6|491.2|496.65|491.25|496.6|491.2|17
1626003290000|2021-07-11 11:34:50|496.61|491.21|496.61|491.21|496.63|491.23|496.6|491.2|16
1626003300000|2021-07-11 11:35:00|496.6|491.2|496.59|491.19|496.62|491.22|496.58|491.18|13
1626003310000|2021-07-11 11:35:10|496.58|491.18|496.6|491.2|496.61|491.21|496.56|491.16|17
1626003320000|2021-07-11 11:35:20|496.59|491.19|496.61|491.21|496.61|491.21|496.59|491.19|3
1626003330000|2021-07-11 11:35:30|496.62|491.22|496.59|491.19|496.62|491.22|496.59|491.19|13
1626003340000|2021-07-11 11:35:40|496.58|491.18|496.58|491.18|496.59|491.19|496.57|491.17|7
1626003350000|2021-07-11 11:35:50|496.6|491.2|496.59|491.19|496.6|491.2|496.57|491.17|10
1626003360000|2021-07-11 11:36:00|496.57|491.17|496.6|491.2|496.6|491.2|496.57|491.17|19
1626003370000|2021-07-11 11:36:10|496.59|491.19|496.58|491.18|496.59|491.19|496.58|491.18|4
1626003380000|2021-07-11 11:36:20|496.6|491.2|496.78|491.38|496.78|491.38|496.6|491.2|12
1626003390000|2021-07-11 11:36:30|496.79|491.39|496.77|491.37|496.79|491.39|496.77|491.37|7
1626003400000|2021-07-11 11:36:40|496.78|491.38|496.78|491.38|496.79|491.39|496.77|491.37|7
1626003410000|2021-07-11 11:36:50|496.79|491.39|496.78|491.38|496.79|491.39|496.78|491.38|2
1626003420000|2021-07-11 11:37:00|496.77|491.37|496.82|491.42|496.83|491.43|496.76|491.36|14
1626003430000|2021-07-11 11:37:10|496.8|491.4|496.9|491.5|496.95|491.55|496.79|491.39|23
1626003440000|2021-07-11 11:37:20|496.89|491.49|496.8|491.4|496.89|491.49|496.79|491.39|10
1626003450000|2021-07-11 11:37:30|496.73|491.33|496.71|491.31|496.74|491.34|496.7|491.3|13
1626003460000|2021-07-11 11:37:40|496.72|491.32|496.63|491.23|496.72|491.32|496.63|491.23|12
1626003470000|2021-07-11 11:37:50|496.62|491.22|496.57|491.17|496.63|491.23|496.57|491.17|9
1626003480000|2021-07-11 11:38:00|496.56|491.16|496.55|491.15|496.57|491.17|496.55|491.15|6
1626003490000|2021-07-11 11:38:10|496.54|491.14|496.53|491.13|496.55|491.15|496.53|491.13|6
1626003500000|2021-07-11 11:38:20|496.54|491.14|496.53|491.13|496.54|491.14|496.53|491.13|6
1626003510000|2021-07-11 11:38:30|496.54|491.14|496.54|491.14|496.54|491.14|496.53|491.13|7
1626003520000|2021-07-11 11:38:40|496.53|491.13|496.54|491.14|496.54|491.14|496.53|491.13|8
1626003530000|2021-07-11 11:38:50|496.53|491.13|496.54|491.14|496.54|491.14|496.53|491.13|4
1626003540000|2021-07-11 11:39:00|496.47|491.07|496.2|490.8|496.47|491.07|496.2|490.8|7
1626003570000|2021-07-11 11:39:30|496.19|490.79|496.11|490.71|496.19|490.79|496.11|490.71|4
1626003580000|2021-07-11 11:39:40|496.12|490.72|496.1|490.7|496.12|490.72|496.09|490.69|6
1626003590000|2021-07-11 11:39:50|496.11|490.71|496.12|490.72|496.12|490.72|496.11|490.71|12
1626003600000|2021-07-11 11:40:00|496.13|490.73|496.15|490.75|496.19|490.79|496.12|490.72|7
1626003610000|2021-07-11 11:40:10|496.16|490.76|496.14|490.74|496.19|490.79|496.14|490.74|15
1626003620000|2021-07-11 11:40:20|496.15|490.75|496.17|490.77|496.18|490.78|496.14|490.74|10
1626003630000|2021-07-11 11:40:30|496.16|490.76|496.16|490.76|496.16|490.76|496.16|490.76|1
1626003640000|2021-07-11 11:40:40|496.17|490.77|496.17|490.77|496.18|490.78|496.17|490.77|3
1626003650000|2021-07-11 11:40:50|496.18|490.78|496.18|490.78|496.18|490.78|496.17|490.77|3
1626003660000|2021-07-11 11:41:00|496.19|490.79|496.19|490.79|496.2|490.8|496.19|490.79|3
1626003670000|2021-07-11 11:41:10|496.2|490.8|496.39|490.99|496.42|491.02|496.2|490.8|13
1626003680000|2021-07-11 11:41:20|496.4|491|496.4|491|496.4|491|496.39|490.99|3
1626003690000|2021-07-11 11:41:30|496.39|490.99|496.45|491.05|496.45|491.05|496.39|490.99|5
1626003700000|2021-07-11 11:41:40|496.44|491.04|496.41|491.01|496.45|491.05|496.41|491.01|9
1626003710000|2021-07-11 11:41:50|496.4|491|496.32|490.92|496.4|491|496.32|490.92|4
1626003720000|2021-07-11 11:42:00|496.31|490.91|496.3|490.9|496.34|490.94|496.3|490.9|9
1626003730000|2021-07-11 11:42:10|496.27|490.87|496.3|490.9|496.31|490.91|496.27|490.87|8
1626003740000|2021-07-11 11:42:20|496.31|490.91|496.1|490.7|496.31|490.91|496.1|490.7|13
1626003750000|2021-07-11 11:42:30|496.11|490.71|496.04|490.64|496.11|490.71|496.03|490.63|18
1626003760000|2021-07-11 11:42:40|496.03|490.63|496.02|490.62|496.03|490.63|496.02|490.62|6
1626003770000|2021-07-11 11:42:50|496.01|490.61|495.98|490.58|496.01|490.61|495.98|490.58|10
1626003780000|2021-07-11 11:43:00|495.97|490.57|496.16|490.76|496.17|490.77|495.97|490.57|7
1626003790000|2021-07-11 11:43:10|496.15|490.75|496|490.6|496.16|490.76|495.98|490.58|19
1626003800000|2021-07-11 11:43:20|495.99|490.59|495.98|490.58|496|490.6|495.98|490.58|8
1626003810000|2021-07-11 11:43:30|495.99|490.59|495.96|490.56|496|490.6|495.96|490.56|5
1626003820000|2021-07-11 11:43:40|495.97|490.57|495.95|490.55|495.97|490.57|495.95|490.55|5
1626003830000|2021-07-11 11:43:50|495.94|490.54|495.84|490.44|495.94|490.54|495.84|490.44|10
1626003840000|2021-07-11 11:44:00|495.85|490.45|495.98|490.58|496|490.6|495.84|490.44|16
1626003850000|2021-07-11 11:44:10|495.95|490.55|495.88|490.48|495.95|490.55|495.88|490.48|8
1626003860000|2021-07-11 11:44:20|495.89|490.49|495.87|490.47|495.89|490.49|495.87|490.47|3
1626003870000|2021-07-11 11:44:30|495.88|490.48|495.91|490.51|495.92|490.52|495.88|490.48|3
1626003880000|2021-07-11 11:44:40|495.89|490.49|495.91|490.51|495.96|490.56|495.89|490.49|11
1626003890000|2021-07-11 11:44:50|495.9|490.5|495.92|490.52|495.95|490.55|495.9|490.5|8
1626003900000|2021-07-11 11:45:00|495.95|490.55|496.16|490.76|496.16|490.76|495.95|490.55|13
1626003910000|2021-07-11 11:45:10|496.14|490.74|496.11|490.71|496.18|490.78|496.09|490.69|20
1626003920000|2021-07-11 11:45:20|496.09|490.69|496.1|490.7|496.11|490.71|496.06|490.66|9
1626003930000|2021-07-11 11:45:30|496.11|490.71|496.07|490.67|496.11|490.71|496.06|490.66|15
1626003940000|2021-07-11 11:45:40|496.06|490.66|496.03|490.63|496.07|490.67|496.02|490.62|13
1626003950000|2021-07-11 11:45:50|496.05|490.65|496.04|490.64|496.05|490.65|496.01|490.61|16
1626003960000|2021-07-11 11:46:00|496.03|490.63|495.94|490.54|496.04|490.64|495.94|490.54|12
1626003970000|2021-07-11 11:46:10|495.92|490.52|495.92|490.52|495.92|490.52|495.91|490.51|3
1626003980000|2021-07-11 11:46:20|495.91|490.51|495.82|490.42|495.91|490.51|495.82|490.42|2
1626003990000|2021-07-11 11:46:30|495.8|490.4|495.79|490.39|495.8|490.4|495.77|490.37|10
1626004000000|2021-07-11 11:46:40|495.78|490.38|495.78|490.38|495.78|490.38|495.78|490.38|1
1626004010000|2021-07-11 11:46:50|495.79|490.39|495.8|490.4|495.8|490.4|495.79|490.39|6
1626004020000|2021-07-11 11:47:00|495.79|490.39|495.79|490.39|495.8|490.4|495.79|490.39|13
1626004030000|2021-07-11 11:47:10|495.8|490.4|495.8|490.4|495.8|490.4|495.79|490.39|11
1626004050000|2021-07-11 11:47:30|495.79|490.39|495.89|490.49|495.89|490.49|495.79|490.39|6
1626004060000|2021-07-11 11:47:40|495.9|490.5|495.92|490.52|495.93|490.53|495.9|490.5|7
1626004070000|2021-07-11 11:47:50|495.93|490.53|495.94|490.54|495.94|490.54|495.91|490.51|11
1626004080000|2021-07-11 11:48:00|495.93|490.53|495.97|490.57|495.98|490.58|495.93|490.53|5
1626004090000|2021-07-11 11:48:10|496|490.6|495.98|490.58|496|490.6|495.98|490.58|11
1626004100000|2021-07-11 11:48:20|495.99|490.59|496.01|490.61|496.02|490.62|495.99|490.59|5
1626004110000|2021-07-11 11:48:30|496.02|490.62|496|490.6|496.02|490.62|495.99|490.59|9
1626004120000|2021-07-11 11:48:40|496.01|490.61|496.02|490.62|496.02|490.62|495.99|490.59|8
1626004130000|2021-07-11 11:48:50|496|490.6|496|490.6|496.01|490.61|496|490.6|3
1626004140000|2021-07-11 11:49:00|496.1|490.7|496.1|490.7|496.23|490.83|496.08|490.68|16
1626004150000|2021-07-11 11:49:10|496.11|490.71|496.08|490.68|496.11|490.71|496.04|490.64|16
1626004160000|2021-07-11 11:49:20|496.09|490.69|496.08|490.68|496.09|490.69|496.06|490.66|14
1626004170000|2021-07-11 11:49:30|496.06|490.66|496.11|490.71|496.11|490.71|496.06|490.66|10
1626004180000|2021-07-11 11:49:40|496.1|490.7|496.08|490.68|496.1|490.7|496.07|490.67|10
1626004190000|2021-07-11 11:49:50|496.07|490.67|496.04|490.64|496.08|490.68|496.04|490.64|5
1626004200000|2021-07-11 11:50:00|496.05|490.65|496.04|490.64|496.05|490.65|496.03|490.63|8
1626004210000|2021-07-11 11:50:10|496.03|490.63|496.03|490.63|496.05|490.65|496.03|490.63|17
1626004220000|2021-07-11 11:50:20|496.04|490.64|496.03|490.63|496.04|490.64|496.03|490.63|10
1626004230000|2021-07-11 11:50:30|496.04|490.64|496.04|490.64|496.05|490.65|496.04|490.64|3
1626004240000|2021-07-11 11:50:40|496.05|490.65|496.07|490.67|496.07|490.67|496.05|490.65|3
1626004250000|2021-07-11 11:50:50|496.06|490.66|496.07|490.67|496.07|490.67|496.06|490.66|4
1626004260000|2021-07-11 11:51:00|496.09|490.69|496.23|490.83|496.25|490.85|496.09|490.69|16
1626004270000|2021-07-11 11:51:10|496.25|490.85|496.32|490.92|496.33|490.93|496.24|490.84|22
1626004280000|2021-07-11 11:51:20|496.33|490.93|496.49|491.09|496.49|491.09|496.32|490.92|13
1626004290000|2021-07-11 11:51:30|496.48|491.08|496.46|491.06|496.49|491.09|496.44|491.04|18
1626004300000|2021-07-11 11:51:40|496.45|491.05|496.46|491.06|496.46|491.06|496.45|491.05|10
1626004310000|2021-07-11 11:51:50|496.45|491.05|496.46|491.06|496.47|491.07|496.45|491.05|14
1626004320000|2021-07-11 11:52:00|496.47|491.07|496.46|491.06|496.47|491.07|496.45|491.05|7
1626004330000|2021-07-11 11:52:10|496.47|491.07|496.49|491.09|496.49|491.09|496.46|491.06|10
1626004340000|2021-07-11 11:52:20|496.48|491.08|496.47|491.07|496.5|491.1|496.47|491.07|14
1626004350000|2021-07-11 11:52:30|496.45|491.05|496.43|491.03|496.45|491.05|496.43|491.03|2
1626004360000|2021-07-11 11:52:40|496.41|491.01|496.34|490.94|496.41|491.01|496.33|490.93|11
1626004370000|2021-07-11 11:52:50|496.35|490.95|496.34|490.94|496.35|490.95|496.33|490.93|8
1626004380000|2021-07-11 11:53:00|496.3|490.9|496.34|490.94|496.34|490.94|496.3|490.9|3
1626004390000|2021-07-11 11:53:10|496.36|490.96|496.44|491.04|496.48|491.08|496.36|490.96|10
1626004400000|2021-07-11 11:53:20|496.43|491.03|496.4|491|496.43|491.03|496.4|491|9
1626004410000|2021-07-11 11:53:30|496.41|491.01|496.41|491.01|496.42|491.02|496.4|491|11
1626004420000|2021-07-11 11:53:40|496.4|491|496.38|490.98|496.4|491|496.38|490.98|5
1626004430000|2021-07-11 11:53:50|496.42|491.02|496.44|491.04|496.44|491.04|496.41|491.01|13
1626004440000|2021-07-11 11:54:00|496.43|491.03|496.59|491.19|496.59|491.19|496.42|491.02|15
1626004450000|2021-07-11 11:54:10|496.61|491.21|496.63|491.23|496.63|491.23|496.6|491.2|5
1626004460000|2021-07-11 11:54:20|496.61|491.21|496.66|491.26|496.66|491.26|496.61|491.21|14
1626004470000|2021-07-11 11:54:30|496.65|491.25|496.62|491.22|496.65|491.25|496.6|491.2|12
1626004480000|2021-07-11 11:54:40|496.65|491.25|496.63|491.23|496.65|491.25|496.62|491.22|7
1626004490000|2021-07-11 11:54:50|496.65|491.25|496.62|491.22|496.65|491.25|496.61|491.21|11
1626004500000|2021-07-11 11:55:00|496.63|491.23|496.62|491.22|496.63|491.23|496.62|491.22|2
1626004510000|2021-07-11 11:55:10|496.63|491.23|496.67|491.27|496.68|491.28|496.63|491.23|8
1626004520000|2021-07-11 11:55:20|496.68|491.28|496.8|491.4|496.8|491.4|496.68|491.28|6
1626004530000|2021-07-11 11:55:30|496.76|491.36|496.75|491.35|496.76|491.36|496.75|491.35|4
1626004540000|2021-07-11 11:55:40|496.72|491.32|496.73|491.33|496.74|491.34|496.72|491.32|8
1626004550000|2021-07-11 11:55:50|496.74|491.34|496.72|491.32|496.74|491.34|496.72|491.32|16
1626004560000|2021-07-11 11:56:00|496.73|491.33|496.73|491.33|496.75|491.35|496.72|491.32|12
1626004570000|2021-07-11 11:56:10|496.75|491.35|496.71|491.31|496.75|491.35|496.71|491.31|6
1626004580000|2021-07-11 11:56:20|496.7|491.3|496.73|491.33|496.73|491.33|496.7|491.3|4
1626004590000|2021-07-11 11:56:30|496.72|491.32|496.71|491.31|496.72|491.32|496.71|491.31|2
1626004600000|2021-07-11 11:56:40|496.72|491.32|496.71|491.31|496.72|491.32|496.71|491.31|2
1626004610000|2021-07-11 11:56:50|496.72|491.32|496.71|491.31|496.72|491.32|496.71|491.31|2
1626004620000|2021-07-11 11:57:00|496.72|491.32|496.87|491.47|496.87|491.47|496.72|491.32|9
1626004630000|2021-07-11 11:57:10|496.86|491.46|496.83|491.43|496.86|491.46|496.82|491.42|10
1626004640000|2021-07-11 11:57:20|496.82|491.42|496.84|491.44|496.84|491.44|496.82|491.42|11
1626004650000|2021-07-11 11:57:30|496.85|491.45|496.87|491.47|496.87|491.47|496.83|491.43|8
1626004660000|2021-07-11 11:57:40|496.86|491.46|496.88|491.48|496.88|491.48|496.85|491.45|7
1626004670000|2021-07-11 11:57:50|496.87|491.47|496.99|491.59|496.99|491.59|496.87|491.47|19
1626004680000|2021-07-11 11:58:00|497|491.6|496.95|491.55|497|491.6|496.94|491.54|16
1626004690000|2021-07-11 11:58:10|496.96|491.56|496.96|491.56|496.96|491.56|496.96|491.56|1
1626004700000|2021-07-11 11:58:20|496.94|491.54|496.95|491.55|496.95|491.55|496.94|491.54|2
1626004710000|2021-07-11 11:58:30|496.94|491.54|496.94|491.54|496.95|491.55|496.93|491.53|5
1626004720000|2021-07-11 11:58:40|496.95|491.55|496.96|491.56|496.96|491.56|496.94|491.54|6
1626004730000|2021-07-11 11:58:50|496.95|491.55|496.95|491.55|496.95|491.55|496.95|491.55|1
1626004740000|2021-07-11 11:59:00|496.96|491.56|496.96|491.56|496.97|491.57|496.96|491.56|3
1626004750000|2021-07-11 11:59:10|496.97|491.57|496.96|491.56|496.97|491.57|496.96|491.56|2
1626004770000|2021-07-11 11:59:30|496.97|491.57|497.01|491.61|497.03|491.63|496.97|491.57|7
1626004780000|2021-07-11 11:59:40|497|491.6|496.99|491.59|497.02|491.62|496.99|491.59|7
1626004790000|2021-07-11 11:59:50|497|491.6|496.99|491.59|497.01|491.61|496.99|491.59|11
1626004800000|2021-07-11 12:00:00|497|491.6|497.21|491.81|497.22|491.82|497|491.6|19
1626004810000|2021-07-11 12:00:10|497.22|491.82|497.35|491.95|497.35|491.95|497.09|491.69|20
1626004820000|2021-07-11 12:00:20|497.34|491.94|497.31|491.91|497.35|491.95|497.31|491.91|14
1626004830000|2021-07-11 12:00:30|497.32|491.92|497.37|491.97|497.37|491.97|497.31|491.91|19
1626004840000|2021-07-11 12:00:40|497.36|491.96|497.56|492.16|497.57|492.17|497.36|491.96|27
1626004850000|2021-07-11 12:00:50|497.57|492.17|497.52|492.12|497.62|492.22|497.51|492.11|25
1626004860000|2021-07-11 12:01:00|497.51|492.11|497.24|491.84|497.51|492.11|497.24|491.84|18
1626004870000|2021-07-11 12:01:10|497.25|491.85|497.13|491.73|497.26|491.86|497.12|491.72|20
1626004880000|2021-07-11 12:01:20|497.12|491.72|497.15|491.75|497.17|491.77|497.07|491.67|20
1626004890000|2021-07-11 12:01:30|497.14|491.74|497.13|491.73|497.16|491.76|497.12|491.72|11
1626004900000|2021-07-11 12:01:40|497.14|491.74|497.15|491.75|497.16|491.76|497.14|491.74|9
1626004910000|2021-07-11 12:01:50|497.14|491.74|497.02|491.62|497.15|491.75|496.98|491.58|15
1626004920000|2021-07-11 12:02:00|497.01|491.61|496.74|491.34|497.01|491.61|496.74|491.34|10
1626004930000|2021-07-11 12:02:10|496.73|491.33|496.79|491.39|496.8|491.4|496.72|491.32|11
1626004940000|2021-07-11 12:02:20|496.78|491.38|496.9|491.5|496.95|491.55|496.77|491.37|26
1626004950000|2021-07-11 12:02:30|496.87|491.47|497.06|491.66|497.06|491.66|496.87|491.47|10
1626004960000|2021-07-11 12:02:40|497.05|491.65|496.95|491.55|497.06|491.66|496.95|491.55|14
1626004970000|2021-07-11 12:02:50|496.93|491.53|496.84|491.44|496.93|491.53|496.81|491.41|14
1626004980000|2021-07-11 12:03:00|496.83|491.43|496.97|491.57|496.97|491.57|496.83|491.43|15
1626004990000|2021-07-11 12:03:10|496.96|491.56|497.03|491.63|497.03|491.63|496.92|491.52|9
1626005000000|2021-07-11 12:03:20|497.04|491.64|496.98|491.58|497.07|491.67|496.9|491.5|17
1626005010000|2021-07-11 12:03:30|496.99|491.59|496.9|491.5|496.99|491.59|496.87|491.47|18
1626005020000|2021-07-11 12:03:40|496.89|491.49|496.91|491.51|496.92|491.52|496.89|491.49|7
1626005030000|2021-07-11 12:03:50|496.9|491.5|496.71|491.31|496.91|491.51|496.7|491.3|14
1626005040000|2021-07-11 12:04:00|496.7|491.3|496.7|491.3|496.73|491.33|496.68|491.28|13
1626005050000|2021-07-11 12:04:10|496.68|491.28|496.66|491.26|496.69|491.29|496.66|491.26|14
1626005060000|2021-07-11 12:04:20|496.65|491.25|496.78|491.38|496.79|491.39|496.64|491.24|23
1626005070000|2021-07-11 12:04:30|496.86|491.46|496.69|491.29|496.86|491.46|496.69|491.29|12
1626005080000|2021-07-11 12:04:40|496.68|491.28|496.6|491.2|496.68|491.28|496.6|491.2|12
1626005090000|2021-07-11 12:04:50|496.58|491.18|496.55|491.15|496.58|491.18|496.55|491.15|9
1626005100000|2021-07-11 12:05:00|496.54|491.14|496.48|491.08|496.54|491.14|496.47|491.07|12
1626005110000|2021-07-11 12:05:10|496.47|491.07|496.47|491.07|496.48|491.08|496.47|491.07|3
1626005120000|2021-07-11 12:05:20|496.49|491.09|496.46|491.06|496.49|491.09|496.46|491.06|10
1626005130000|2021-07-11 12:05:30|496.47|491.07|496.47|491.07|496.48|491.08|496.46|491.06|7
1626005140000|2021-07-11 12:05:40|496.51|491.11|496.51|491.11|496.51|491.11|496.48|491.08|15
1626005150000|2021-07-11 12:05:50|496.5|491.1|496.51|491.11|496.51|491.11|496.5|491.1|4
1626005160000|2021-07-11 12:06:00|496.5|491.1|496.65|491.25|496.65|491.25|496.5|491.1|9
1626005170000|2021-07-11 12:06:10|496.66|491.26|496.85|491.45|496.85|491.45|496.65|491.25|12
1626005180000|2021-07-11 12:06:20|496.87|491.47|496.67|491.27|496.88|491.48|496.67|491.27|13
1626005190000|2021-07-11 12:06:30|496.68|491.28|496.6|491.2|496.68|491.28|496.56|491.16|15
1626005200000|2021-07-11 12:06:40|496.59|491.19|496.58|491.18|496.61|491.21|496.58|491.18|6
1626005210000|2021-07-11 12:06:50|496.59|491.19|496.44|491.04|496.6|491.2|496.37|490.97|19
1626005220000|2021-07-11 12:07:00|496.45|491.05|496.42|491.02|496.45|491.05|496.38|490.98|22
1626005230000|2021-07-11 12:07:10|496.41|491.01|496.35|490.95|496.44|491.04|496.34|490.94|9
1626005240000|2021-07-11 12:07:20|496.34|490.94|496.42|491.02|496.42|491.02|496.32|490.92|7
1626005250000|2021-07-11 12:07:30|496.41|491.01|496.37|490.97|496.41|491.01|496.35|490.95|13
1626005260000|2021-07-11 12:07:40|496.36|490.96|496.3|490.9|496.37|490.97|496.26|490.86|14
1626005270000|2021-07-11 12:07:50|496.34|490.94|496.29|490.89|496.36|490.96|496.29|490.89|10
1626005280000|2021-07-11 12:08:00|496.28|490.88|496.28|490.88|496.29|490.89|496.27|490.87|5
1626005290000|2021-07-11 12:08:10|496.27|490.87|496.26|490.86|496.28|490.88|496.25|490.85|6
1626005300000|2021-07-11 12:08:20|496.25|490.85|496.19|490.79|496.26|490.86|496.19|490.79|7
1626005310000|2021-07-11 12:08:30|496.21|490.81|496.18|490.78|496.21|490.81|496.17|490.77|9
1626005320000|2021-07-11 12:08:40|496.2|490.8|496.19|490.79|496.2|490.8|496.17|490.77|8
1626005330000|2021-07-11 12:08:50|496.2|490.8|496.34|490.94|496.36|490.96|496.2|490.8|8
1626005340000|2021-07-11 12:09:00|496.33|490.93|496.44|491.04|496.49|491.09|496.32|490.92|18
1626005350000|2021-07-11 12:09:10|496.45|491.05|496.42|491.02|496.45|491.05|496.41|491.01|6
1626005360000|2021-07-11 12:09:20|496.41|491.01|496.41|491.01|496.42|491.02|496.41|491.01|3
1626005370000|2021-07-11 12:09:30|496.44|491.04|496.31|490.91|496.45|491.05|496.31|490.91|13
1626005380000|2021-07-11 12:09:40|496.3|490.9|496.28|490.88|496.31|490.91|496.28|490.88|9
1626005390000|2021-07-11 12:09:50|496.29|490.89|496.3|490.9|496.31|490.91|496.28|490.88|12
1626005400000|2021-07-11 12:10:00|496.31|490.91|496.34|490.94|496.34|490.94|496.31|490.91|3
1626005410000|2021-07-11 12:10:10|496.33|490.93|496.33|490.93|496.34|490.94|496.33|490.93|5
1626005420000|2021-07-11 12:10:20|496.34|490.94|496.33|490.93|496.34|490.94|496.33|490.93|12
1626005430000|2021-07-11 12:10:30|496.34|490.94|496.34|490.94|496.34|490.94|496.33|490.93|3
1626005440000|2021-07-11 12:10:40|496.35|490.95|496.34|490.94|496.35|490.95|496.34|490.94|2
1626005450000|2021-07-11 12:10:50|496.33|490.93|496.34|490.94|496.34|490.94|496.33|490.93|2
1626005460000|2021-07-11 12:11:00|496.35|490.95|496.35|490.95|496.35|490.95|496.35|490.95|1
1626005470000|2021-07-11 12:11:10|496.37|490.97|496.38|490.98|496.38|490.98|496.37|490.97|2
1626005480000|2021-07-11 12:11:20|496.37|490.97|496.39|490.99|496.4|491|496.36|490.96|7
1626005490000|2021-07-11 12:11:30|496.38|490.98|496.37|490.97|496.38|490.98|496.36|490.96|4
1626005500000|2021-07-11 12:11:40|496.36|490.96|496.37|490.97|496.37|490.97|496.36|490.96|8
1626005510000|2021-07-11 12:11:50|496.36|490.96|496.35|490.95|496.36|490.96|496.33|490.93|9
1626005520000|2021-07-11 12:12:00|496.34|490.94|496.38|490.98|496.38|490.98|496.34|490.94|5
1626005530000|2021-07-11 12:12:10|496.37|490.97|496.37|490.97|496.38|490.98|496.37|490.97|3
1626005540000|2021-07-11 12:12:20|496.36|490.96|496.3|490.9|496.36|490.96|496.29|490.89|5
1626005550000|2021-07-11 12:12:30|496.29|490.89|496.27|490.87|496.29|490.89|496.27|490.87|5
1626005560000|2021-07-11 12:12:40|496.28|490.88|496.26|490.86|496.28|490.88|496.26|490.86|3
1626005570000|2021-07-11 12:12:50|496.27|490.87|496.23|490.83|496.27|490.87|496.23|490.83|4
1626005590000|2021-07-11 12:13:10|496.2|490.8|496.32|490.92|496.33|490.93|496.2|490.8|9
1626005600000|2021-07-11 12:13:20|496.31|490.91|496.29|490.89|496.32|490.92|496.29|490.89|9
1626005610000|2021-07-11 12:13:30|496.28|490.88|496.24|490.84|496.28|490.88|496.24|490.84|11
1626005620000|2021-07-11 12:13:40|496.25|490.85|496.25|490.85|496.26|490.86|496.24|490.84|9
1626005630000|2021-07-11 12:13:50|496.24|490.84|496.26|490.86|496.26|490.86|496.22|490.82|14
1626005640000|2021-07-11 12:14:00|496.25|490.85|496.23|490.83|496.25|490.85|496.23|490.83|9
1626005650000|2021-07-11 12:14:10|496.24|490.84|496.21|490.81|496.24|490.84|496.16|490.76|16
1626005660000|2021-07-11 12:14:20|496.19|490.79|496.2|490.8|496.22|490.82|496.18|490.78|8
1626005670000|2021-07-11 12:14:30|496.19|490.79|496.16|490.76|496.21|490.81|496.16|490.76|12
1626005680000|2021-07-11 12:14:40|496.15|490.75|496.06|490.66|496.15|490.75|496.06|490.66|9
1626005690000|2021-07-11 12:14:50|496.07|490.67|496.1|490.7|496.12|490.72|496.06|490.66|11
1626005700000|2021-07-11 12:15:00|496.11|490.71|496.14|490.74|496.14|490.74|496.11|490.71|8
1626005710000|2021-07-11 12:15:10|496.15|490.75|496.19|490.79|496.22|490.82|496.15|490.75|6
1626005720000|2021-07-11 12:15:20|496.2|490.8|496.39|490.99|496.41|491.01|496.2|490.8|20
1626005730000|2021-07-11 12:15:30|496.4|491|496.34|490.94|496.4|491|496.31|490.91|9
1626005740000|2021-07-11 12:15:40|496.33|490.93|496.35|490.95|496.35|490.95|496.32|490.92|11
1626005750000|2021-07-11 12:15:50|496.33|490.93|496.33|490.93|496.34|490.94|496.33|490.93|5
1626005760000|2021-07-11 12:16:00|496.35|490.95|496.31|490.91|496.37|490.97|496.31|490.91|11
1626005770000|2021-07-11 12:16:10|496.32|490.92|496.32|490.92|496.32|490.92|496.3|490.9|15
1626005780000|2021-07-11 12:16:20|496.31|490.91|496.31|490.91|496.31|490.91|496.31|490.91|1
1626005790000|2021-07-11 12:16:30|496.3|490.9|496.3|490.9|496.3|490.9|496.3|490.9|1
1626005800000|2021-07-11 12:16:40|496.31|490.91|496.3|490.9|496.31|490.91|496.3|490.9|4
1626005810000|2021-07-11 12:16:50|496.32|490.92|496.3|490.9|496.32|490.92|496.3|490.9|3
1626005820000|2021-07-11 12:17:00|496.29|490.89|496.39|490.99|496.4|491|496.29|490.89|9
1626005830000|2021-07-11 12:17:10|496.38|490.98|496.39|490.99|496.4|491|496.37|490.97|12
1626005840000|2021-07-11 12:17:20|496.41|491.01|496.47|491.07|496.47|491.07|496.39|490.99|15
1626005850000|2021-07-11 12:17:30|496.48|491.08|496.48|491.08|496.54|491.14|496.47|491.07|16
1626005860000|2021-07-11 12:17:40|496.45|491.05|496.47|491.07|496.47|491.07|496.44|491.04|7
1626005870000|2021-07-11 12:17:50|496.46|491.06|496.47|491.07|496.47|491.07|496.46|491.06|4
1626005880000|2021-07-11 12:18:00|496.46|491.06|496.44|491.04|496.46|491.06|496.44|491.04|3
1626005890000|2021-07-11 12:18:10|496.38|490.98|496.37|490.97|496.38|490.98|496.36|490.96|4
1626005900000|2021-07-11 12:18:20|496.36|490.96|496.3|490.9|496.37|490.97|496.3|490.9|13
1626005910000|2021-07-11 12:18:30|496.31|490.91|496.3|490.9|496.31|490.91|496.3|490.9|4
1626005920000|2021-07-11 12:18:40|496.27|490.87|496.21|490.81|496.28|490.88|496.21|490.81|7
1626005930000|2021-07-11 12:18:50|496.24|490.84|496.22|490.82|496.24|490.84|496.21|490.81|4
1626005940000|2021-07-11 12:19:00|496.21|490.81|496.19|490.79|496.21|490.81|496.19|490.79|3
1626005950000|2021-07-11 12:19:10|496.18|490.78|496.06|490.66|496.18|490.78|496.04|490.64|15
1626005960000|2021-07-11 12:19:20|496.05|490.65|496.06|490.66|496.09|490.69|496.04|490.64|12
1626005970000|2021-07-11 12:19:30|496.07|490.67|496.06|490.66|496.07|490.67|496.05|490.65|10
1626005980000|2021-07-11 12:19:40|496.05|490.65|496.05|490.65|496.06|490.66|496.04|490.64|10
1626005990000|2021-07-11 12:19:50|496.04|490.64|496.05|490.65|496.06|490.66|496.04|490.64|8
1626006000000|2021-07-11 12:20:00|496.04|490.64|496.04|490.64|496.05|490.65|496.03|490.63|7
1626006010000|2021-07-11 12:20:10|496.02|490.62|495.95|490.55|496.02|490.62|495.95|490.55|7
1626006020000|2021-07-11 12:20:20|495.94|490.54|495.91|490.51|495.94|490.54|495.9|490.5|10
1626006040000|2021-07-11 12:20:40|495.9|490.5|495.8|490.4|495.94|490.54|495.8|490.4|17
1626006050000|2021-07-11 12:20:50|495.79|490.39|495.76|490.36|495.8|490.4|495.76|490.36|7
1626006060000|2021-07-11 12:21:00|495.77|490.37|495.76|490.36|495.77|490.37|495.76|490.36|4
1626006070000|2021-07-11 12:21:10|495.81|490.41|495.76|490.36|495.81|490.41|495.76|490.36|4
1626006080000|2021-07-11 12:21:20|495.77|490.37|495.77|490.37|495.77|490.37|495.76|490.36|3
1626006090000|2021-07-11 12:21:30|495.76|490.36|495.67|490.27|495.76|490.36|495.54|490.14|7
1626006100000|2021-07-11 12:21:40|495.69|490.29|495.62|490.22|495.71|490.31|495.62|490.22|28
1626006110000|2021-07-11 12:21:50|495.6|490.2|495.59|490.19|495.62|490.22|495.57|490.17|10
1626006120000|2021-07-11 12:22:00|495.62|490.22|495.54|490.14|495.62|490.22|495.54|490.14|8
1626006130000|2021-07-11 12:22:10|495.55|490.15|495.66|490.26|495.66|490.26|495.54|490.14|13
1626006140000|2021-07-11 12:22:20|495.67|490.27|495.65|490.25|495.67|490.27|495.65|490.25|12
1626006150000|2021-07-11 12:22:30|495.62|490.22|495.64|490.24|495.65|490.25|495.62|490.22|12
1626006160000|2021-07-11 12:22:40|495.65|490.25|495.62|490.22|495.65|490.25|495.62|490.22|10
1626006170000|2021-07-11 12:22:50|495.61|490.21|495.56|490.16|495.63|490.23|495.56|490.16|12
1626006180000|2021-07-11 12:23:00|495.54|490.14|495.48|490.08|495.58|490.18|495.48|490.08|17
1626006190000|2021-07-11 12:23:10|495.47|490.07|495.44|490.04|495.47|490.07|495.43|490.03|7
1626006200000|2021-07-11 12:23:20|495.43|490.03|495.4|490|495.43|490.03|495.38|489.98|12
1626006210000|2021-07-11 12:23:30|495.39|489.99|495.39|489.99|495.39|489.99|495.38|489.98|7
1626006220000|2021-07-11 12:23:40|495.38|489.98|495.44|490.04|495.44|490.04|495.38|489.98|14
1626006230000|2021-07-11 12:23:50|495.48|490.08|495.43|490.03|495.5|490.1|495.43|490.03|14
1626006240000|2021-07-11 12:24:00|495.42|490.02|495.54|490.14|495.58|490.18|495.42|490.02|13
1626006250000|2021-07-11 12:24:10|495.55|490.15|495.48|490.08|495.55|490.15|495.48|490.08|7
1626006260000|2021-07-11 12:24:20|495.49|490.09|495.39|489.99|495.49|490.09|495.39|489.99|15
1626006270000|2021-07-11 12:24:30|495.4|490|495.39|489.99|495.4|490|495.38|489.98|12
1626006280000|2021-07-11 12:24:40|495.38|489.98|495.54|490.14|495.62|490.22|495.38|489.98|14
1626006290000|2021-07-11 12:24:50|495.53|490.13|495.52|490.12|495.56|490.16|495.52|490.12|7
1626006300000|2021-07-11 12:25:00|495.53|490.13|495.61|490.21|495.65|490.25|495.52|490.12|12
1626006310000|2021-07-11 12:25:10|495.6|490.2|495.6|490.2|495.61|490.21|495.59|490.19|5
1626006320000|2021-07-11 12:25:20|495.59|490.19|495.61|490.21|495.63|490.23|495.59|490.19|8
1626006330000|2021-07-11 12:25:30|495.62|490.22|495.64|490.24|495.65|490.25|495.62|490.22|11
1626006340000|2021-07-11 12:25:40|495.65|490.25|495.7|490.3|495.7|490.3|495.62|490.22|15
1626006350000|2021-07-11 12:25:50|495.68|490.28|495.84|490.44|495.85|490.45|495.66|490.26|16
1626006360000|2021-07-11 12:26:00|495.83|490.43|495.84|490.44|495.85|490.45|495.82|490.42|10
1626006370000|2021-07-11 12:26:10|495.85|490.45|495.92|490.52|495.92|490.52|495.83|490.43|14
1626006380000|2021-07-11 12:26:20|496|490.6|496|490.6|496.01|490.61|495.99|490.59|5
1626006390000|2021-07-11 12:26:30|495.97|490.57|495.99|490.59|495.99|490.59|495.95|490.55|12
1626006400000|2021-07-11 12:26:40|495.98|490.58|495.83|490.43|495.98|490.58|495.81|490.41|15
1626006410000|2021-07-11 12:26:50|495.84|490.44|495.81|490.41|495.84|490.44|495.81|490.41|7
1626006420000|2021-07-11 12:27:00|495.82|490.42|495.84|490.44|495.84|490.44|495.81|490.41|10
1626006430000|2021-07-11 12:27:10|495.83|490.43|495.89|490.49|495.89|490.49|495.83|490.43|6
1626006440000|2021-07-11 12:27:20|495.88|490.48|495.87|490.47|495.89|490.49|495.86|490.46|10
1626006450000|2021-07-11 12:27:30|495.86|490.46|495.91|490.51|495.93|490.53|495.86|490.46|17
1626006460000|2021-07-11 12:27:40|495.9|490.5|495.96|490.56|495.96|490.56|495.9|490.5|13
1626006470000|2021-07-11 12:27:50|495.95|490.55|495.98|490.58|496.01|490.61|495.95|490.55|15
1626006480000|2021-07-11 12:28:00|495.99|490.59|495.93|490.53|495.99|490.59|495.93|490.53|17
1626006490000|2021-07-11 12:28:10|495.92|490.52|495.92|490.52|495.92|490.52|495.92|490.52|1
1626006500000|2021-07-11 12:28:20|495.91|490.51|495.78|490.38|495.92|490.52|495.77|490.37|10
1626006510000|2021-07-11 12:28:30|495.79|490.39|495.98|490.58|495.98|490.58|495.79|490.39|12
1626006520000|2021-07-11 12:28:40|495.97|490.57|495.99|490.59|495.99|490.59|495.97|490.57|5
1626006530000|2021-07-11 12:28:50|495.98|490.58|496|490.6|496.01|490.61|495.98|490.58|14
1626006540000|2021-07-11 12:29:00|496.03|490.63|496.14|490.74|496.17|490.77|496.03|490.63|14
1626006550000|2021-07-11 12:29:10|496.15|490.75|496.17|490.77|496.19|490.79|496.15|490.75|10
1626006560000|2021-07-11 12:29:20|496.16|490.76|496.15|490.75|496.17|490.77|496.13|490.73|7
1626006570000|2021-07-11 12:29:30|496.16|490.76|496.18|490.78|496.19|490.79|496.15|490.75|17
1626006580000|2021-07-11 12:29:40|496.2|490.8|496.17|490.77|496.2|490.8|496.16|490.76|13
1626006590000|2021-07-11 12:29:50|496.16|490.76|496.18|490.78|496.19|490.79|496.16|490.76|12
1626006600000|2021-07-11 12:30:00|496.19|490.79|496.26|490.86|496.26|490.86|496.19|490.79|4
1626006610000|2021-07-11 12:30:10|496.27|490.87|496.56|491.16|496.56|491.16|496.26|490.86|19
1626006620000|2021-07-11 12:30:20|496.55|491.15|496.75|491.35|496.78|491.38|496.55|491.15|18
1626006630000|2021-07-11 12:30:30|496.78|491.38|496.88|491.48|496.89|491.49|496.78|491.38|11
1626006640000|2021-07-11 12:30:40|496.87|491.47|496.87|491.47|496.88|491.48|496.84|491.44|9
1626006650000|2021-07-11 12:30:50|496.86|491.46|496.88|491.48|496.88|491.48|496.84|491.44|7
1626006660000|2021-07-11 12:31:00|496.89|491.49|496.9|491.5|496.93|491.53|496.86|491.46|11
1626006670000|2021-07-11 12:31:10|496.89|491.49|496.75|491.35|496.91|491.51|496.75|491.35|14
1626006680000|2021-07-11 12:31:20|496.72|491.32|496.71|491.31|496.72|491.32|496.71|491.31|12
1626006690000|2021-07-11 12:31:30|496.72|491.32|496.71|491.31|496.72|491.32|496.7|491.3|6
1626006700000|2021-07-11 12:31:40|496.72|491.32|496.77|491.37|496.77|491.37|496.7|491.3|15
1626006710000|2021-07-11 12:31:50|496.79|491.39|496.79|491.39|496.8|491.4|496.79|491.39|3
1626006720000|2021-07-11 12:32:00|496.8|491.4|496.8|491.4|496.8|491.4|496.79|491.39|3
1626006730000|2021-07-11 12:32:10|496.77|491.37|497.21|491.81|497.21|491.81|496.77|491.37|20
1626006740000|2021-07-11 12:32:20|497.2|491.8|497.18|491.78|497.2|491.8|497.18|491.78|5
1626006750000|2021-07-11 12:32:30|497.11|491.71|496.91|491.51|497.14|491.74|496.89|491.49|19
1626006760000|2021-07-11 12:32:40|496.86|491.46|496.89|491.49|496.9|491.5|496.86|491.46|14
1626006770000|2021-07-11 12:32:50|496.9|491.5|496.87|491.47|496.91|491.51|496.86|491.46|9
1626006780000|2021-07-11 12:33:00|496.88|491.48|497.05|491.65|497.05|491.65|496.88|491.48|14
1626006790000|2021-07-11 12:33:10|497.06|491.66|497.13|491.73|497.14|491.74|497.06|491.66|14
1626006800000|2021-07-11 12:33:20|497.12|491.72|497.13|491.73|497.14|491.74|497.11|491.71|9
1626006810000|2021-07-11 12:33:30|497.12|491.72|497.11|491.71|497.13|491.73|497.11|491.71|7
1626006820000|2021-07-11 12:33:40|497.12|491.72|497.14|491.74|497.14|491.74|497.11|491.71|10
1626006830000|2021-07-11 12:33:50|497.15|491.75|497.15|491.75|497.16|491.76|497.11|491.71|10
1626006840000|2021-07-11 12:34:00|497.14|491.74|497.19|491.79|497.2|491.8|497.13|491.73|15
1626006850000|2021-07-11 12:34:10|497.2|491.8|497.2|491.8|497.2|491.8|497.18|491.78|7
1626006860000|2021-07-11 12:34:20|497.19|491.79|497.17|491.77|497.2|491.8|497.15|491.75|11
1626006870000|2021-07-11 12:34:30|497.18|491.78|497.18|491.78|497.18|491.78|497.16|491.76|5
1626006880000|2021-07-11 12:34:40|497.17|491.77|497.18|491.78|497.18|491.78|497.16|491.76|4
1626006890000|2021-07-11 12:34:50|497.17|491.77|497.18|491.78|497.18|491.78|497.17|491.77|2
1626006910000|2021-07-11 12:35:10|497.12|491.72|497.09|491.69|497.12|491.72|497.08|491.68|16
1626006920000|2021-07-11 12:35:20|497.08|491.68|496.98|491.58|497.08|491.68|496.98|491.58|9
1626006930000|2021-07-11 12:35:30|496.99|491.59|496.9|491.5|496.99|491.59|496.9|491.5|8
1626006940000|2021-07-11 12:35:40|496.91|491.51|496.82|491.42|496.92|491.52|496.82|491.42|15
1626006950000|2021-07-11 12:35:50|496.78|491.38|496.79|491.39|496.8|491.4|496.78|491.38|10
1626006960000|2021-07-11 12:36:00|496.8|491.4|496.8|491.4|496.8|491.4|496.8|491.4|1
1626006970000|2021-07-11 12:36:10|496.82|491.42|496.81|491.41|496.83|491.43|496.81|491.41|7
1626006980000|2021-07-11 12:36:20|496.82|491.42|496.83|491.43|496.83|491.43|496.81|491.41|11
1626006990000|2021-07-11 12:36:30|496.82|491.42|496.79|491.39|496.83|491.43|496.79|491.39|8
1626007000000|2021-07-11 12:36:40|496.78|491.38|496.74|491.34|496.78|491.38|496.73|491.33|7
1626007010000|2021-07-11 12:36:50|496.75|491.35|496.76|491.36|496.77|491.37|496.74|491.34|11
1626007020000|2021-07-11 12:37:00|496.77|491.37|496.77|491.37|496.77|491.37|496.76|491.36|7
1626007030000|2021-07-11 12:37:10|496.76|491.36|496.94|491.54|496.95|491.55|496.76|491.36|17
1626007040000|2021-07-11 12:37:20|496.93|491.53|497.16|491.76|497.16|491.76|496.93|491.53|16
1626007050000|2021-07-11 12:37:30|497.17|491.77|497.28|491.88|497.28|491.88|497.16|491.76|14
1626007060000|2021-07-11 12:37:40|497.29|491.89|497.33|491.93|497.33|491.93|497.25|491.85|22
1626007070000|2021-07-11 12:37:50|497.34|491.94|497.51|492.11|497.51|492.11|497.33|491.93|20
1626007080000|2021-07-11 12:38:00|497.52|492.12|497.5|492.1|497.55|492.15|497.49|492.09|22
1626007090000|2021-07-11 12:38:10|497.49|492.09|497.54|492.14|497.55|492.15|497.49|492.09|19
1626007100000|2021-07-11 12:38:20|497.53|492.13|497.73|492.33|497.73|492.33|497.53|492.13|19
1626007110000|2021-07-11 12:38:30|497.72|492.32|497.78|492.38|497.78|492.38|497.72|492.32|6
1626007120000|2021-07-11 12:38:40|497.77|492.37|497.84|492.44|497.84|492.44|497.77|492.37|12
1626007130000|2021-07-11 12:38:50|497.81|492.41|497.65|492.25|497.84|492.44|497.64|492.24|14
1626007140000|2021-07-11 12:39:00|497.64|492.24|497.7|492.3|497.7|492.3|497.61|492.21|12
1626007150000|2021-07-11 12:39:10|497.71|492.31|497.82|492.42|497.82|492.42|497.71|492.31|15
1626007160000|2021-07-11 12:39:20|497.77|492.37|497.84|492.44|497.86|492.46|497.77|492.37|17
1626007170000|2021-07-11 12:39:30|497.85|492.45|497.85|492.45|497.87|492.47|497.82|492.42|14
1626007180000|2021-07-11 12:39:40|497.86|492.46|497.82|492.42|497.86|492.46|497.78|492.38|16
1626007190000|2021-07-11 12:39:50|497.79|492.39|497.82|492.42|497.82|492.42|497.79|492.39|22
1626007200000|2021-07-11 12:40:00|497.83|492.43|497.82|492.42|497.83|492.43|497.8|492.4|18
1626007210000|2021-07-11 12:40:10|497.83|492.43|497.74|492.34|497.83|492.43|497.72|492.32|16
1626007220000|2021-07-11 12:40:20|497.73|492.33|497.65|492.25|497.74|492.34|497.65|492.25|11
1626007230000|2021-07-11 12:40:30|497.66|492.26|497.68|492.28|497.73|492.33|497.64|492.24|15
1626007240000|2021-07-11 12:40:40|497.69|492.29|497.74|492.34|497.74|492.34|497.68|492.28|16
1626007250000|2021-07-11 12:40:50|497.75|492.35|497.82|492.42|497.86|492.46|497.73|492.33|11
1626007260000|2021-07-11 12:41:00|497.83|492.43|497.83|492.43|497.83|492.43|497.82|492.42|3
1626007270000|2021-07-11 12:41:10|497.81|492.41|497.73|492.33|497.81|492.41|497.73|492.33|6
1626007280000|2021-07-11 12:41:20|497.72|492.32|497.76|492.36|497.77|492.37|497.7|492.3|7
1626007290000|2021-07-11 12:41:30|497.75|492.35|497.62|492.22|497.75|492.35|497.62|492.22|13
1626007300000|2021-07-11 12:41:40|497.6|492.2|497.57|492.17|497.6|492.2|497.56|492.16|15
1626007310000|2021-07-11 12:41:50|497.56|492.16|497.3|491.9|497.56|492.16|497.3|491.9|16
1626007320000|2021-07-11 12:42:00|497.31|491.91|497.27|491.87|497.31|491.91|497.27|491.87|12
1626007330000|2021-07-11 12:42:10|497.28|491.88|497.3|491.9|497.3|491.9|497.27|491.87|7
1626007340000|2021-07-11 12:42:20|497.31|491.91|497.32|491.92|497.32|491.92|497.3|491.9|7
1626007350000|2021-07-11 12:42:30|497.31|491.91|497.28|491.88|497.32|491.92|497.28|491.88|5
1626007360000|2021-07-11 12:42:40|497.29|491.89|497.29|491.89|497.29|491.89|497.29|491.89|1
1626007380000|2021-07-11 12:43:00|497.28|491.88|497.49|492.09|497.51|492.11|497.28|491.88|16
1626007390000|2021-07-11 12:43:10|497.5|492.1|497.53|492.13|497.54|492.14|497.5|492.1|10
1626007400000|2021-07-11 12:43:20|497.55|492.15|497.49|492.09|497.56|492.16|497.49|492.09|18
1626007410000|2021-07-11 12:43:30|497.47|492.07|497.44|492.04|497.47|492.07|497.44|492.04|10
1626007420000|2021-07-11 12:43:40|497.42|492.02|497.26|491.86|497.44|492.04|497.24|491.84|17
1626007430000|2021-07-11 12:43:50|497.27|491.87|497.33|491.93|497.44|492.04|497.27|491.87|21
1626007440000|2021-07-11 12:44:00|497.32|491.92|497.13|491.73|497.32|491.92|497.13|491.73|18
1626007450000|2021-07-11 12:44:10|497.11|491.71|497.1|491.7|497.11|491.71|497.09|491.69|8
1626007460000|2021-07-11 12:44:20|497.07|491.67|497.04|491.64|497.07|491.67|497.04|491.64|10
1626007470000|2021-07-11 12:44:30|497.05|491.65|497.05|491.65|497.05|491.65|497.04|491.64|7
1626007480000|2021-07-11 12:44:40|497.04|491.64|496.95|491.55|497.05|491.65|496.95|491.55|11
1626007490000|2021-07-11 12:44:50|496.91|491.51|496.71|491.31|496.91|491.51|496.7|491.3|23
1626007500000|2021-07-11 12:45:00|496.72|491.32|496.73|491.33|496.73|491.33|496.71|491.31|6
1626007510000|2021-07-11 12:45:10|496.74|491.34|496.77|491.37|496.8|491.4|496.74|491.34|13
1626007520000|2021-07-11 12:45:20|496.78|491.38|496.87|491.47|496.88|491.48|496.78|491.38|10
1626007530000|2021-07-11 12:45:30|496.86|491.46|496.86|491.46|496.86|491.46|496.86|491.46|1
1626007540000|2021-07-11 12:45:40|496.83|491.43|496.71|491.31|496.83|491.43|496.71|491.31|9
1626007550000|2021-07-11 12:45:50|496.7|491.3|496.62|491.22|496.7|491.3|496.62|491.22|9
1626007560000|2021-07-11 12:46:00|496.61|491.21|496.61|491.21|496.62|491.22|496.61|491.21|3
1626007580000|2021-07-11 12:46:20|496.6|491.2|496.39|490.99|496.6|491.2|496.38|490.98|12
1626007590000|2021-07-11 12:46:30|496.37|490.97|496.28|490.88|496.38|490.98|496.26|490.86|19
1626007600000|2021-07-11 12:46:40|496.26|490.86|496.07|490.67|496.29|490.89|496.07|490.67|17
1626007610000|2021-07-11 12:46:50|496.06|490.66|496.07|490.67|496.14|490.74|496.06|490.66|16
1626007620000|2021-07-11 12:47:00|496.12|490.72|496.41|491.01|496.41|491.01|496.11|490.71|21
1626007630000|2021-07-11 12:47:10|496.4|491|496.28|490.88|496.44|491.04|496.28|490.88|15
1626007640000|2021-07-11 12:47:20|496.29|490.89|496.28|490.88|496.29|490.89|496.26|490.86|15
1626007650000|2021-07-11 12:47:30|496.29|490.89|496.29|490.89|496.3|490.9|496.28|490.88|7
1626007660000|2021-07-11 12:47:40|496.28|490.88|496.31|490.91|496.31|490.91|496.28|490.88|4
1626007670000|2021-07-11 12:47:50|496.3|490.9|496.31|490.91|496.31|490.91|496.3|490.9|6
1626007680000|2021-07-11 12:48:00|496.29|490.89|496.13|490.73|496.3|490.9|496.12|490.72|19
1626007690000|2021-07-11 12:48:10|496.14|490.74|496.07|490.67|496.14|490.74|496.07|490.67|12
1626007700000|2021-07-11 12:48:20|496.08|490.68|496.06|490.66|496.08|490.68|496.06|490.66|3
1626007710000|2021-07-11 12:48:30|496.07|490.67|496.1|490.7|496.14|490.74|496.07|490.67|11
1626007720000|2021-07-11 12:48:40|496.11|490.71|496.07|490.67|496.16|490.76|496.07|490.67|13
1626007730000|2021-07-11 12:48:50|496.08|490.68|496.06|490.66|496.08|490.68|496.02|490.62|6
1626007740000|2021-07-11 12:49:00|496.08|490.68|496.01|490.61|496.1|490.7|495.97|490.57|14
1626007750000|2021-07-11 12:49:10|496|490.6|496.03|490.63|496.05|490.65|496|490.6|14
1626007760000|2021-07-11 12:49:20|496.05|490.65|496.06|490.66|496.06|490.66|496.03|490.63|4
1626007770000|2021-07-11 12:49:30|496.04|490.64|496.06|490.66|496.06|490.66|496.04|490.64|5
1626007780000|2021-07-11 12:49:40|496.05|490.65|496.04|490.64|496.05|490.65|496.01|490.61|5
1626007790000|2021-07-11 12:49:50|496.05|490.65|496.12|490.72|496.13|490.73|496.04|490.64|12
1626007800000|2021-07-11 12:50:00|496.13|490.73|496.14|490.74|496.18|490.78|496.13|490.73|9
1626007810000|2021-07-11 12:50:10|496.15|490.75|496.19|490.79|496.2|490.8|496.14|490.74|12
1626007820000|2021-07-11 12:50:20|496.2|490.8|496.17|490.77|496.23|490.83|496.17|490.77|16
1626007830000|2021-07-11 12:50:30|496.16|490.76|496.18|490.78|496.18|490.78|496.16|490.76|3
1626007840000|2021-07-11 12:50:40|496.17|490.77|496.18|490.78|496.18|490.78|496.17|490.77|6
1626007850000|2021-07-11 12:50:50|496.17|490.77|496.18|490.78|496.19|490.79|496.17|490.77|6
1626007860000|2021-07-11 12:51:00|496.19|490.79|496.26|490.86|496.36|490.96|496.18|490.78|10
1626007870000|2021-07-11 12:51:10|496.25|490.85|496.25|490.85|496.25|490.85|496.25|490.85|1
1626007880000|2021-07-11 12:51:20|496.24|490.84|496.13|490.73|496.24|490.84|496.13|490.73|6
1626007900000|2021-07-11 12:51:40|496.14|490.74|496.12|490.72|496.14|490.74|496.12|490.72|3
1626007910000|2021-07-11 12:51:50|496.1|490.7|496.11|490.71|496.12|490.72|496.09|490.69|11
1626007920000|2021-07-11 12:52:00|496.12|490.72|496.12|490.72|496.12|490.72|496.12|490.72|1
1626007930000|2021-07-11 12:52:10|496.13|490.73|496.14|490.74|496.14|490.74|496.13|490.73|6
1626007940000|2021-07-11 12:52:20|496.12|490.72|496.11|490.71|496.14|490.74|496.11|490.71|12
1626007950000|2021-07-11 12:52:30|496.12|490.72|496.11|490.71|496.12|490.72|496.1|490.7|12
1626007960000|2021-07-11 12:52:40|496.1|490.7|496.14|490.74|496.14|490.74|496.1|490.7|10
1626007970000|2021-07-11 12:52:50|496.13|490.73|496.16|490.76|496.17|490.77|496.13|490.73|9
1626007980000|2021-07-11 12:53:00|496.17|490.77|496.13|490.73|496.17|490.77|496.13|490.73|3
1626007990000|2021-07-11 12:53:10|496.14|490.74|496.13|490.73|496.14|490.74|496.13|490.73|2
1626008000000|2021-07-11 12:53:20|496.14|490.74|496.14|490.74|496.14|490.74|496.13|490.73|5
1626008010000|2021-07-11 12:53:30|496.13|490.73|496.13|490.73|496.15|490.75|496.13|490.73|9
1626008020000|2021-07-11 12:53:40|496.14|490.74|496.17|490.77|496.17|490.77|496.14|490.74|8
1626008030000|2021-07-11 12:53:50|496.16|490.76|496.16|490.76|496.17|490.77|496.16|490.76|3
1626008040000|2021-07-11 12:54:00|496.17|490.77|496.17|490.77|496.17|490.77|496.17|490.77|1
1626008050000|2021-07-11 12:54:10|496.18|490.78|496.19|490.79|496.19|490.79|496.18|490.78|4
1626008060000|2021-07-11 12:54:20|496.24|490.84|496.56|491.16|496.56|491.16|496.24|490.84|19
1626008070000|2021-07-11 12:54:30|496.57|491.17|496.54|491.14|496.62|491.22|496.54|491.14|18
1626008080000|2021-07-11 12:54:40|496.55|491.15|496.57|491.17|496.57|491.17|496.54|491.14|5
1626008090000|2021-07-11 12:54:50|496.56|491.16|496.57|491.17|496.57|491.17|496.54|491.14|12
1626008100000|2021-07-11 12:55:00|496.56|491.16|496.75|491.35|496.75|491.35|496.56|491.16|15
1626008110000|2021-07-11 12:55:10|496.74|491.34|496.63|491.23|496.74|491.34|496.63|491.23|9
1626008120000|2021-07-11 12:55:20|496.62|491.22|496.62|491.22|496.62|491.22|496.62|491.22|1
1626008130000|2021-07-11 12:55:30|496.59|491.19|496.57|491.17|496.6|491.2|496.56|491.16|8
1626008140000|2021-07-11 12:55:40|496.56|491.16|496.57|491.17|496.57|491.17|496.56|491.16|2
1626008150000|2021-07-11 12:55:50|496.6|491.2|496.59|491.19|496.61|491.21|496.59|491.19|4
1626008170000|2021-07-11 12:56:10|496.6|491.2|496.6|491.2|496.6|491.2|496.59|491.19|5
1626008180000|2021-07-11 12:56:20|496.59|491.19|496.58|491.18|496.6|491.2|496.58|491.18|3
1626008190000|2021-07-11 12:56:30|496.65|491.25|496.64|491.24|496.65|491.25|496.64|491.24|2
1626008200000|2021-07-11 12:56:40|496.65|491.25|496.66|491.26|496.68|491.28|496.64|491.24|11
1626008210000|2021-07-11 12:56:50|496.65|491.25|496.61|491.21|496.65|491.25|496.61|491.21|3
1626008220000|2021-07-11 12:57:00|496.6|491.2|496.64|491.24|496.64|491.24|496.6|491.2|5
1626008230000|2021-07-11 12:57:10|496.63|491.23|496.65|491.25|496.65|491.25|496.63|491.23|3
1626008240000|2021-07-11 12:57:20|496.64|491.24|496.65|491.25|496.65|491.25|496.64|491.24|2
1626008250000|2021-07-11 12:57:30|496.66|491.26|497.04|491.64|497.07|491.67|496.66|491.26|15
1626008260000|2021-07-11 12:57:40|497.03|491.63|497.02|491.62|497.04|491.64|496.99|491.59|16
1626008270000|2021-07-11 12:57:50|497.03|491.63|497.03|491.63|497.08|491.68|497.01|491.61|20
1626008280000|2021-07-11 12:58:00|497.02|491.62|497.04|491.64|497.05|491.65|497.02|491.62|10
1626008290000|2021-07-11 12:58:10|497.05|491.65|497.08|491.68|497.08|491.68|497.05|491.65|5
1626008310000|2021-07-11 12:58:30|497.07|491.67|497.07|491.67|497.08|491.68|497.07|491.67|3
1626008320000|2021-07-11 12:58:40|497.08|491.68|497.08|491.68|497.08|491.68|497.07|491.67|9
1626008330000|2021-07-11 12:58:50|497.07|491.67|497.07|491.67|497.07|491.67|497.07|491.67|1
1626008350000|2021-07-11 12:59:10|497.06|491.66|496.76|491.36|497.06|491.66|496.76|491.36|15
1626008360000|2021-07-11 12:59:20|496.75|491.35|496.72|491.32|496.75|491.35|496.72|491.32|3
1626008370000|2021-07-11 12:59:30|496.73|491.33|496.71|491.31|496.73|491.33|496.71|491.31|7
1626008380000|2021-07-11 12:59:40|496.72|491.32|496.8|491.4|496.8|491.4|496.72|491.32|9
1626008390000|2021-07-11 12:59:50|496.81|491.41|496.79|491.39|496.81|491.41|496.79|491.39|7
1626008400000|2021-07-11 13:00:00|496.8|491.4|496.91|491.51|496.92|491.52|496.8|491.4|15
1626008410000|2021-07-11 13:00:10|496.92|491.52|496.9|491.5|496.92|491.52|496.9|491.5|5
1626008420000|2021-07-11 13:00:20|496.91|491.51|496.92|491.52|496.92|491.52|496.9|491.5|9
1626008430000|2021-07-11 13:00:30|496.89|491.49|496.87|491.47|496.92|491.52|496.87|491.47|13
1626008440000|2021-07-11 13:00:40|496.88|491.48|496.7|491.3|496.88|491.48|496.68|491.28|19
1626008450000|2021-07-11 13:00:50|496.71|491.31|496.7|491.3|496.71|491.31|496.69|491.29|11
1626008460000|2021-07-11 13:01:00|496.68|491.28|496.66|491.26|496.69|491.29|496.66|491.26|9
1626008470000|2021-07-11 13:01:10|496.67|491.27|496.59|491.19|496.67|491.27|496.59|491.19|10
1626008480000|2021-07-11 13:01:20|496.58|491.18|496.43|491.03|496.58|491.18|496.4|491|15
1626008490000|2021-07-11 13:01:30|496.42|491.02|496.34|490.94|496.42|491.02|496.33|490.93|6
1626008500000|2021-07-11 13:01:40|496.33|490.93|496.3|490.9|496.34|490.94|496.3|490.9|10
1626008510000|2021-07-11 13:01:50|496.31|490.91|496.29|490.89|496.31|490.91|496.27|490.87|13
1626008520000|2021-07-11 13:02:00|496.18|490.78|496.19|490.79|496.2|490.8|496.17|490.77|10
1626008530000|2021-07-11 13:02:10|496.16|490.76|496.2|490.8|496.21|490.81|496.16|490.76|11
1626008540000|2021-07-11 13:02:20|496.19|490.79|495.94|490.54|496.19|490.79|495.94|490.54|17
1626008550000|2021-07-11 13:02:30|495.93|490.53|495.98|490.58|496.11|490.71|495.91|490.51|22
1626008560000|2021-07-11 13:02:40|495.99|490.59|495.91|490.51|495.99|490.59|495.91|490.51|16
1626008570000|2021-07-11 13:02:50|495.92|490.52|495.91|490.51|495.92|490.52|495.9|490.5|10
1626008580000|2021-07-11 13:03:00|495.9|490.5|495.94|490.54|495.94|490.54|495.88|490.48|13
1626008590000|2021-07-11 13:03:10|495.95|490.55|495.98|490.58|496.02|490.62|495.95|490.55|15
1626008600000|2021-07-11 13:03:20|495.99|490.59|495.94|490.54|495.99|490.59|495.93|490.53|13
1626008610000|2021-07-11 13:03:30|495.95|490.55|495.93|490.53|495.95|490.55|495.93|490.53|5
1626008620000|2021-07-11 13:03:40|495.95|490.55|495.92|490.52|495.95|490.55|495.92|490.52|8
1626008630000|2021-07-11 13:03:50|495.91|490.51|495.92|490.52|495.93|490.53|495.91|490.51|8
1626008640000|2021-07-11 13:04:00|495.94|490.54|495.94|490.54|495.95|490.55|495.94|490.54|7
1626008650000|2021-07-11 13:04:10|495.95|490.55|495.96|490.56|496|490.6|495.95|490.55|5
1626008660000|2021-07-11 13:04:20|495.97|490.57|495.99|490.59|496|490.6|495.97|490.57|15
1626008670000|2021-07-11 13:04:30|496|490.6|496|490.6|496.01|490.61|495.98|490.58|12
1626008680000|2021-07-11 13:04:40|496.01|490.61|495.96|490.56|496.01|490.61|495.94|490.54|14
1626008690000|2021-07-11 13:04:50|495.94|490.54|495.96|490.56|495.96|490.56|495.92|490.52|9
1626008700000|2021-07-11 13:05:00|495.97|490.57|496.04|490.64|496.05|490.65|495.97|490.57|11
1626008710000|2021-07-11 13:05:10|496.06|490.66|495.89|490.49|496.06|490.66|495.89|490.49|13
1626008720000|2021-07-11 13:05:20|495.88|490.48|495.87|490.47|495.88|490.48|495.86|490.46|4
1626008730000|2021-07-11 13:05:30|495.86|490.46|495.87|490.47|495.87|490.47|495.86|490.46|16
1626008740000|2021-07-11 13:05:40|495.88|490.48|495.88|490.48|495.88|490.48|495.86|490.46|7
1626008760000|2021-07-11 13:06:00|495.87|490.47|495.86|490.46|495.88|490.48|495.85|490.45|5
1626008770000|2021-07-11 13:06:10|495.85|490.45|495.86|490.46|495.88|490.48|495.85|490.45|11
1626008780000|2021-07-11 13:06:20|495.87|490.47|495.86|490.46|495.88|490.48|495.86|490.46|8
1626008790000|2021-07-11 13:06:30|495.85|490.45|495.85|490.45|495.86|490.46|495.82|490.42|6
1626008800000|2021-07-11 13:06:40|495.86|490.46|495.84|490.44|495.86|490.46|495.83|490.43|7
1626008810000|2021-07-11 13:06:50|495.85|490.45|495.77|490.37|495.85|490.45|495.77|490.37|12
1626008820000|2021-07-11 13:07:00|495.76|490.36|495.81|490.41|495.81|490.41|495.63|490.23|15
1626008830000|2021-07-11 13:07:10|495.8|490.4|495.69|490.29|495.87|490.47|495.66|490.26|18
1626008840000|2021-07-11 13:07:20|495.74|490.34|495.67|490.27|495.74|490.34|495.66|490.26|9
1626008850000|2021-07-11 13:07:30|495.73|490.33|495.71|490.31|495.73|490.33|495.68|490.28|14
1626008860000|2021-07-11 13:07:40|495.7|490.3|495.69|490.29|495.71|490.31|495.66|490.26|20
1626008870000|2021-07-11 13:07:50|495.82|490.42|495.81|490.41|495.87|490.47|495.81|490.41|18
1626008880000|2021-07-11 13:08:00|495.82|490.42|495.79|490.39|495.82|490.42|495.79|490.39|13
1626008890000|2021-07-11 13:08:10|495.8|490.4|496.01|490.61|496.01|490.61|495.8|490.4|19
1626008900000|2021-07-11 13:08:20|496.02|490.62|496.03|490.63|496.04|490.64|496.01|490.61|14
1626008910000|2021-07-11 13:08:30|496.02|490.62|495.91|490.51|496.02|490.62|495.91|490.51|9
1626008920000|2021-07-11 13:08:40|495.92|490.52|496.03|490.63|496.03|490.63|495.91|490.51|14
1626008930000|2021-07-11 13:08:50|496.02|490.62|495.99|490.59|496.07|490.67|495.99|490.59|10
1626008940000|2021-07-11 13:09:00|496|490.6|496.03|490.63|496.03|490.63|495.99|490.59|14
1626008950000|2021-07-11 13:09:10|496.04|490.64|496.09|490.69|496.09|490.69|496.01|490.61|22
1626008960000|2021-07-11 13:09:20|496.1|490.7|496.17|490.77|496.19|490.79|496.1|490.7|25
1626008970000|2021-07-11 13:09:30|496.16|490.76|496.11|490.71|496.19|490.79|496.09|490.69|28
1626008980000|2021-07-11 13:09:40|496.1|490.7|496.16|490.76|496.16|490.76|496.1|490.7|12
1626008990000|2021-07-11 13:09:50|496.13|490.73|496.16|490.76|496.17|490.77|496.13|490.73|16
1626009000000|2021-07-11 13:10:00|496.14|490.74|495.98|490.58|496.14|490.74|495.98|490.58|18
1626009010000|2021-07-11 13:10:10|495.99|490.59|495.97|490.57|495.99|490.59|495.94|490.54|18
1626009020000|2021-07-11 13:10:20|495.98|490.58|495.74|490.34|496|490.6|495.74|490.34|16
1626009030000|2021-07-11 13:10:30|495.75|490.35|495.75|490.35|495.76|490.36|495.74|490.34|7
1626009040000|2021-07-11 13:10:40|495.76|490.36|495.7|490.3|495.76|490.36|495.7|490.3|5
1626009050000|2021-07-11 13:10:50|495.69|490.29|495.7|490.3|495.72|490.32|495.67|490.27|15
1626009060000|2021-07-11 13:11:00|495.69|490.29|495.71|490.31|495.74|490.34|495.69|490.29|24
1626009070000|2021-07-11 13:11:10|495.73|490.33|495.73|490.33|495.75|490.35|495.72|490.32|8
1626009080000|2021-07-11 13:11:20|495.72|490.32|495.61|490.21|495.72|490.32|495.6|490.2|11
1626009090000|2021-07-11 13:11:30|495.59|490.19|495.61|490.21|495.62|490.22|495.59|490.19|8
1626009100000|2021-07-11 13:11:40|495.6|490.2|495.61|490.21|495.62|490.22|495.6|490.2|7
1626009110000|2021-07-11 13:11:50|495.62|490.22|495.56|490.16|495.62|490.22|495.56|490.16|7
1626009120000|2021-07-11 13:12:00|495.54|490.14|495.78|490.38|495.78|490.38|495.54|490.14|15
1626009130000|2021-07-11 13:12:10|495.79|490.39|495.75|490.35|495.79|490.39|495.71|490.31|14
1626009140000|2021-07-11 13:12:20|495.76|490.36|495.81|490.41|495.81|490.41|495.75|490.35|12
1626009150000|2021-07-11 13:12:30|495.79|490.39|495.83|490.43|495.84|490.44|495.78|490.38|12
1626009160000|2021-07-11 13:12:40|495.82|490.42|495.8|490.4|495.85|490.45|495.8|490.4|12
1626009170000|2021-07-11 13:12:50|495.79|490.39|495.81|490.41|495.82|490.42|495.79|490.39|9
1626009180000|2021-07-11 13:13:00|495.82|490.42|495.84|490.44|495.85|490.45|495.82|490.42|11
1626009190000|2021-07-11 13:13:10|495.85|490.45|495.87|490.47|495.88|490.48|495.84|490.44|9
1626009200000|2021-07-11 13:13:20|495.88|490.48|495.91|490.51|495.92|490.52|495.88|490.48|9
1626009210000|2021-07-11 13:13:30|495.92|490.52|495.91|490.51|495.92|490.52|495.91|490.51|10
1626009220000|2021-07-11 13:13:40|495.92|490.52|495.93|490.53|495.93|490.53|495.91|490.51|7
1626009230000|2021-07-11 13:13:50|495.94|490.54|495.91|490.51|495.94|490.54|495.91|490.51|3
1626009240000|2021-07-11 13:14:00|495.9|490.5|495.92|490.52|495.93|490.53|495.9|490.5|7
1626009250000|2021-07-11 13:14:10|495.93|490.53|496.41|491.01|496.41|491.01|495.92|490.52|21
1626009260000|2021-07-11 13:14:20|496.43|491.03|496.41|491.01|496.43|491.03|496.37|490.97|14
1626009270000|2021-07-11 13:14:30|496.42|491.02|496.46|491.06|496.46|491.06|496.41|491.01|10
1626009280000|2021-07-11 13:14:40|496.45|491.05|496.47|491.07|496.49|491.09|496.42|491.02|17
1626009290000|2021-07-11 13:14:50|496.46|491.06|496.46|491.06|496.48|491.08|496.46|491.06|4
1626009300000|2021-07-11 13:15:00|496.45|491.05|496.26|490.86|496.46|491.06|496.25|490.85|14
1626009310000|2021-07-11 13:15:10|496.25|490.85|496.11|490.71|496.25|490.85|496.1|490.7|18
1626009320000|2021-07-11 13:15:20|496.12|490.72|496.1|490.7|496.12|490.72|496.08|490.68|12
1626009330000|2021-07-11 13:15:30|496.09|490.69|495.96|490.56|496.09|490.69|495.96|490.56|16
1626009340000|2021-07-11 13:15:40|495.97|490.57|495.97|490.57|495.97|490.57|495.95|490.55|17
1626009350000|2021-07-11 13:15:50|495.96|490.56|495.93|490.53|495.97|490.57|495.93|490.53|9
1626009360000|2021-07-11 13:16:00|495.94|490.54|495.93|490.53|495.97|490.57|495.93|490.53|8
1626009370000|2021-07-11 13:16:10|495.94|490.54|495.71|490.31|495.94|490.54|495.7|490.3|10
1626009380000|2021-07-11 13:16:20|495.7|490.3|495.56|490.16|495.7|490.3|495.56|490.16|7
1626009390000|2021-07-11 13:16:30|495.57|490.17|495.84|490.44|495.84|490.44|495.57|490.17|15
1626009400000|2021-07-11 13:16:40|495.83|490.43|495.78|490.38|495.83|490.43|495.76|490.36|10
1626009410000|2021-07-11 13:16:50|495.79|490.39|495.79|490.39|495.79|490.39|495.77|490.37|6
1626009420000|2021-07-11 13:17:00|495.78|490.38|495.78|490.38|495.79|490.39|495.78|490.38|11
1626009430000|2021-07-11 13:17:10|495.77|490.37|495.54|490.14|495.77|490.37|495.52|490.12|21
1626009440000|2021-07-11 13:17:20|495.51|490.11|495.45|490.05|495.51|490.11|495.37|489.97|25
1626009450000|2021-07-11 13:17:30|495.46|490.06|495.5|490.1|495.54|490.14|495.46|490.06|12
1626009460000|2021-07-11 13:17:40|495.52|490.12|495.4|490|495.53|490.13|495.38|489.98|20
1626009470000|2021-07-11 13:17:50|495.43|490.03|495.53|490.13|495.55|490.15|495.42|490.02|27
1626009480000|2021-07-11 13:18:00|495.52|490.12|495.56|490.16|495.57|490.17|495.35|489.95|18
1626009490000|2021-07-11 13:18:10|495.57|490.17|495.57|490.17|495.58|490.18|495.54|490.14|21
1626009500000|2021-07-11 13:18:20|495.56|490.16|495.73|490.33|495.76|490.36|495.56|490.16|23
1626009510000|2021-07-11 13:18:30|495.75|490.35|495.9|490.5|495.95|490.55|495.75|490.35|19
1626009520000|2021-07-11 13:18:40|495.91|490.51|495.9|490.5|495.92|490.52|495.89|490.49|19
1626009530000|2021-07-11 13:18:50|495.89|490.49|495.79|490.39|495.89|490.49|495.79|490.39|12
1626009540000|2021-07-11 13:19:00|495.75|490.35|495.79|490.39|495.79|490.39|495.72|490.32|16
1626009550000|2021-07-11 13:19:10|495.86|490.46|495.96|490.56|495.97|490.57|495.86|490.46|20
1626009560000|2021-07-11 13:19:20|495.95|490.55|495.93|490.53|495.95|490.55|495.93|490.53|13
1626009570000|2021-07-11 13:19:30|495.94|490.54|495.95|490.55|495.95|490.55|495.93|490.53|18
1626009580000|2021-07-11 13:19:40|495.94|490.54|495.95|490.55|495.95|490.55|495.93|490.53|18
1626009590000|2021-07-11 13:19:50|495.98|490.58|496.15|490.75|496.15|490.75|495.98|490.58|6
1626009600000|2021-07-11 13:20:00|496.14|490.74|496.17|490.77|496.17|490.77|496.14|490.74|8
1626009610000|2021-07-11 13:20:10|496.15|490.75|496.12|490.72|496.15|490.75|496.09|490.69|8
1626009620000|2021-07-11 13:20:20|496.11|490.71|495.93|490.53|496.12|490.72|495.93|490.53|20
1626009630000|2021-07-11 13:20:30|495.94|490.54|495.87|490.47|495.95|490.55|495.87|490.47|13
1626009640000|2021-07-11 13:20:40|495.85|490.45|495.82|490.42|495.86|490.46|495.82|490.42|7
1626009650000|2021-07-11 13:20:50|495.83|490.43|495.83|490.43|495.83|490.43|495.83|490.43|1
1626009660000|2021-07-11 13:21:00|495.82|490.42|495.54|490.14|495.82|490.42|495.52|490.12|8
1626009670000|2021-07-11 13:21:10|495.55|490.15|495.59|490.19|495.59|490.19|495.55|490.15|3
1626009680000|2021-07-11 13:21:20|495.63|490.23|495.87|490.47|495.87|490.47|495.63|490.23|15
1626009690000|2021-07-11 13:21:30|495.93|490.53|496.12|490.72|496.12|490.72|495.93|490.53|11
1626009700000|2021-07-11 13:21:40|496.11|490.71|496.13|490.73|496.14|490.74|496.11|490.71|9
1626009710000|2021-07-11 13:21:50|496.14|490.74|496.16|490.76|496.16|490.76|496.14|490.74|3
1626009720000|2021-07-11 13:22:00|496.17|490.77|496.2|490.8|496.2|490.8|496.17|490.77|4
1626009730000|2021-07-11 13:22:10|496.21|490.81|496.23|490.83|496.24|490.84|496.21|490.81|4
1626009740000|2021-07-11 13:22:20|496.24|490.84|496.25|490.85|496.25|490.85|496.23|490.83|3
1626009760000|2021-07-11 13:22:40|496.26|490.86|496.28|490.88|496.29|490.89|496.26|490.86|4
1626009780000|2021-07-11 13:23:00|496.3|490.9|496.32|490.92|496.32|490.92|496.3|490.9|3
1626009790000|2021-07-11 13:23:10|496.31|490.91|496.27|490.87|496.32|490.92|496.27|490.87|5
1626009800000|2021-07-11 13:23:20|496.28|490.88|496.28|490.88|496.28|490.88|496.28|490.88|1
1626009810000|2021-07-11 13:23:30|496.27|490.87|496.28|490.88|496.28|490.88|496.27|490.87|2
1626009820000|2021-07-11 13:23:40|496.29|490.89|496.31|490.91|496.31|490.91|496.29|490.89|2
1626009830000|2021-07-11 13:23:50|496.36|490.96|496.38|490.98|496.39|490.99|496.36|490.96|4
1626009840000|2021-07-11 13:24:00|496.39|490.99|496.7|491.3|496.7|491.3|496.39|490.99|18
1626009850000|2021-07-11 13:24:10|496.72|491.32|496.76|491.36|496.79|491.39|496.72|491.32|17
1626009860000|2021-07-11 13:24:20|496.77|491.37|496.92|491.52|496.93|491.53|496.77|491.37|19
1626009870000|2021-07-11 13:24:30|496.91|491.51|497.13|491.73|497.13|491.73|496.91|491.51|13
1626009880000|2021-07-11 13:24:40|497.11|491.71|497.14|491.74|497.14|491.74|497.11|491.71|4
1626009890000|2021-07-11 13:24:50|497.16|491.76|497.17|491.77|497.17|491.77|497.16|491.76|2
1626009900000|2021-07-11 13:25:00|497.16|491.76|497.11|491.71|497.16|491.76|497.06|491.66|17
1626009910000|2021-07-11 13:25:10|497.12|491.72|497.09|491.69|497.12|491.72|497.09|491.69|13
1626009920000|2021-07-11 13:25:20|497.1|491.7|497.13|491.73|497.13|491.73|497.1|491.7|3
1626009930000|2021-07-11 13:25:30|497.14|491.74|497.14|491.74|497.14|491.74|497.14|491.74|1
1626009940000|2021-07-11 13:25:40|497.18|491.78|497.27|491.87|497.27|491.87|497.17|491.77|9
1626009950000|2021-07-11 13:25:50|497.31|491.91|497.55|492.15|497.56|492.16|497.31|491.91|19
1626009960000|2021-07-11 13:26:00|497.56|492.16|497.53|492.13|497.56|492.16|497.52|492.12|13
1626009970000|2021-07-11 13:26:10|497.42|492.02|497.42|492.02|497.45|492.05|497.42|492.02|7
1626009980000|2021-07-11 13:26:20|497.43|492.03|497.43|492.03|497.43|492.03|497.42|492.02|13
1626009990000|2021-07-11 13:26:30|497.42|492.02|497.46|492.06|497.46|492.06|497.42|492.02|9
1626010000000|2021-07-11 13:26:40|497.45|492.05|497.44|492.04|497.45|492.05|497.44|492.04|8
1626010010000|2021-07-11 13:26:50|497.43|492.03|497.41|492.01|497.44|492.04|497.41|492.01|5
1626010020000|2021-07-11 13:27:00|497.45|492.05|497.51|492.11|497.53|492.13|497.43|492.03|9
1626010030000|2021-07-11 13:27:10|497.52|492.12|497.62|492.22|497.64|492.24|497.52|492.12|15
1626010040000|2021-07-11 13:27:20|497.6|492.2|497.66|492.26|497.71|492.31|497.58|492.18|14
1626010050000|2021-07-11 13:27:30|497.63|492.23|497.69|492.29|497.69|492.29|497.63|492.23|15
1626010060000|2021-07-11 13:27:40|497.68|492.28|497.66|492.26|497.7|492.3|497.66|492.26|10
1626010070000|2021-07-11 13:27:50|497.67|492.27|497.67|492.27|497.67|492.27|497.66|492.26|3
1626010080000|2021-07-11 13:28:00|497.66|492.26|497.67|492.27|497.67|492.27|497.66|492.26|4
1626010090000|2021-07-11 13:28:10|497.68|492.28|497.65|492.25|497.69|492.29|497.64|492.24|8
1626010100000|2021-07-11 13:28:20|497.64|492.24|497.59|492.19|497.64|492.24|497.51|492.11|17
1626010110000|2021-07-11 13:28:30|497.58|492.18|497.69|492.29|497.7|492.3|497.58|492.18|22
1626010120000|2021-07-11 13:28:40|497.7|492.3|497.67|492.27|497.7|492.3|497.67|492.27|12
1626010130000|2021-07-11 13:28:50|497.66|492.26|497.67|492.27|497.68|492.28|497.66|492.26|8
1626010140000|2021-07-11 13:29:00|497.68|492.28|497.69|492.29|497.69|492.29|497.67|492.27|9
1626010150000|2021-07-11 13:29:10|497.68|492.28|497.65|492.25|497.69|492.29|497.65|492.25|8
1626010160000|2021-07-11 13:29:20|497.66|492.26|497.66|492.26|497.66|492.26|497.65|492.25|3
1626010170000|2021-07-11 13:29:30|497.67|492.27|497.57|492.17|497.67|492.27|497.57|492.17|10
1626010180000|2021-07-11 13:29:40|497.58|492.18|497.09|491.69|497.58|492.18|497.06|491.66|13
1626010190000|2021-07-11 13:29:50|497.1|491.7|497.1|491.7|497.1|491.7|497.1|491.7|1
1626010200000|2021-07-11 13:30:00|497.07|491.67|497.28|491.88|497.29|491.89|496.97|491.57|19
1626010210000|2021-07-11 13:30:10|497.29|491.89|497.3|491.9|497.31|491.91|497.26|491.86|11
1626010220000|2021-07-11 13:30:20|497.31|491.91|497.26|491.86|497.31|491.91|497.26|491.86|16
1626010230000|2021-07-11 13:30:30|497.3|491.9|497.29|491.89|497.31|491.91|497.29|491.89|14
1626010240000|2021-07-11 13:30:40|497.3|491.9|497.43|492.03|497.43|492.03|497.29|491.89|17
1626010250000|2021-07-11 13:30:50|497.42|492.02|497.45|492.05|497.46|492.06|497.39|491.99|12
1626010260000|2021-07-11 13:31:00|497.47|492.07|497.46|492.06|497.47|492.07|497.46|492.06|2
1626010270000|2021-07-11 13:31:10|497.45|492.05|497.26|491.86|497.45|492.05|497.25|491.85|14
1626010280000|2021-07-11 13:31:20|497.27|491.87|497.32|491.92|497.35|491.95|497.26|491.86|7
1626010290000|2021-07-11 13:31:30|497.31|491.91|497.3|491.9|497.34|491.94|497.29|491.89|7
1626010300000|2021-07-11 13:31:40|497.29|491.89|497.29|491.89|497.3|491.9|497.29|491.89|11
1626010310000|2021-07-11 13:31:50|497.3|491.9|497.3|491.9|497.3|491.9|497.3|491.9|1
1626010320000|2021-07-11 13:32:00|497.29|491.89|497.23|491.83|497.3|491.9|497.22|491.82|10
1626010330000|2021-07-11 13:32:10|497.22|491.82|497.3|491.9|497.32|491.92|497.22|491.82|10
1626010340000|2021-07-11 13:32:20|497.29|491.89|497.25|491.85|497.3|491.9|497.25|491.85|11
1626010350000|2021-07-11 13:32:30|497.26|491.86|497.25|491.85|497.26|491.86|497.25|491.85|4
1626010370000|2021-07-11 13:32:50|497.24|491.84|497.24|491.84|497.24|491.84|497.23|491.83|3
1626010380000|2021-07-11 13:33:00|497.23|491.83|497.23|491.83|497.24|491.84|497.23|491.83|3
1626010390000|2021-07-11 13:33:10|497.24|491.84|497.24|491.84|497.24|491.84|497.23|491.83|3
1626010400000|2021-07-11 13:33:20|497.23|491.83|497.19|491.79|497.23|491.83|497.19|491.79|7
1626010410000|2021-07-11 13:33:30|497.18|491.78|497.21|491.81|497.25|491.85|497.07|491.67|11
1626010420000|2021-07-11 13:33:40|497.24|491.84|497.58|492.18|497.58|492.18|497.24|491.84|10
1626010430000|2021-07-11 13:33:50|497.57|492.17|497.45|492.05|497.57|492.17|497.45|492.05|20
1626010440000|2021-07-11 13:34:00|497.46|492.06|497.4|492|497.46|492.06|497.38|491.98|14
1626010450000|2021-07-11 13:34:10|497.39|491.99|497.24|491.84|497.4|492|497.24|491.84|17
1626010460000|2021-07-11 13:34:20|497.25|491.85|497.14|491.74|497.26|491.86|497.14|491.74|16
1626010470000|2021-07-11 13:34:30|497.16|491.76|497.15|491.75|497.17|491.77|497.14|491.74|13
1626010480000|2021-07-11 13:34:40|497.16|491.76|497.15|491.75|497.18|491.78|497.13|491.73|16
1626010490000|2021-07-11 13:34:50|497.18|491.78|497.14|491.74|497.2|491.8|497.13|491.73|22
1626010500000|2021-07-11 13:35:00|497.13|491.73|497.19|491.79|497.27|491.87|497.13|491.73|22
1626010510000|2021-07-11 13:35:10|497.2|491.8|497.37|491.97|497.4|492|497.19|491.79|15
1626010520000|2021-07-11 13:35:20|497.38|491.98|497.34|491.94|497.38|491.98|497.3|491.9|20
1626010530000|2021-07-11 13:35:30|497.35|491.95|497.4|492|497.46|492.06|497.35|491.95|16
1626010540000|2021-07-11 13:35:40|497.39|491.99|497.37|491.97|497.4|492|497.36|491.96|12
1626010550000|2021-07-11 13:35:50|497.38|491.98|497.4|492|497.4|492|497.34|491.94|13
1626010560000|2021-07-11 13:36:00|497.41|492.01|497.42|492.02|497.43|492.03|497.4|492|8
1626010570000|2021-07-11 13:36:10|497.41|492.01|497.42|492.02|497.48|492.08|497.4|492|18
1626010580000|2021-07-11 13:36:20|497.44|492.04|497.6|492.2|497.6|492.2|497.42|492.02|21
1626010590000|2021-07-11 13:36:30|497.61|492.21|497.61|492.21|497.63|492.23|497.6|492.2|14
1626010600000|2021-07-11 13:36:40|497.62|492.22|497.63|492.23|497.64|492.24|497.61|492.21|13
1626010610000|2021-07-11 13:36:50|497.61|492.21|497.58|492.18|497.61|492.21|497.56|492.16|15
1626010620000|2021-07-11 13:37:00|497.57|492.17|497.65|492.25|497.66|492.26|497.54|492.14|21
1626010630000|2021-07-11 13:37:10|497.66|492.26|497.7|492.3|497.77|492.37|497.65|492.25|21
1626010640000|2021-07-11 13:37:20|497.69|492.29|497.71|492.31|497.71|492.31|497.68|492.28|8
1626010650000|2021-07-11 13:37:30|497.7|492.3|497.86|492.46|497.9|492.5|497.7|492.3|17
1626010660000|2021-07-11 13:37:40|497.87|492.47|497.78|492.38|497.87|492.47|497.75|492.35|24
1626010670000|2021-07-11 13:37:50|497.79|492.39|497.87|492.47|497.91|492.51|497.78|492.38|18
1626010680000|2021-07-11 13:38:00|497.86|492.46|497.89|492.49|497.89|492.49|497.81|492.41|11
1626010690000|2021-07-11 13:38:10|497.88|492.48|497.89|492.49|497.9|492.5|497.88|492.48|4
1626010700000|2021-07-11 13:38:20|497.9|492.5|497.85|492.45|497.9|492.5|497.83|492.43|14
1626010710000|2021-07-11 13:38:30|497.86|492.46|497.98|492.58|497.98|492.58|497.86|492.46|8
1626010720000|2021-07-11 13:38:40|497.97|492.57|497.96|492.56|497.99|492.59|497.96|492.56|16
1626010730000|2021-07-11 13:38:50|497.97|492.57|497.97|492.57|497.97|492.57|497.96|492.56|11
1626010740000|2021-07-11 13:39:00|497.96|492.56|497.98|492.58|497.98|492.58|497.9|492.5|14
1626010750000|2021-07-11 13:39:10|497.97|492.57|497.97|492.57|497.97|492.57|497.95|492.55|10
1626010760000|2021-07-11 13:39:20|497.96|492.56|497.95|492.55|497.96|492.56|497.95|492.55|2
1626010770000|2021-07-11 13:39:30|497.96|492.56|497.94|492.54|497.96|492.56|497.93|492.53|7
1626010780000|2021-07-11 13:39:40|497.93|492.53|497.92|492.52|497.93|492.53|497.92|492.52|4
1626010790000|2021-07-11 13:39:50|497.88|492.48|497.83|492.43|497.88|492.48|497.83|492.43|3
1626010800000|2021-07-11 13:40:00|497.82|492.42|497.77|492.37|497.82|492.42|497.77|492.37|10
1626010810000|2021-07-11 13:40:10|497.78|492.38|497.75|492.35|497.79|492.39|497.74|492.34|13
1626010820000|2021-07-11 13:40:20|497.76|492.36|497.75|492.35|497.76|492.36|497.75|492.35|2
1626010830000|2021-07-11 13:40:30|497.74|492.34|497.75|492.35|497.75|492.35|497.74|492.34|6
1626010840000|2021-07-11 13:40:40|497.74|492.34|497.73|492.33|497.75|492.35|497.73|492.33|6
1626010850000|2021-07-11 13:40:50|497.75|492.35|497.76|492.36|497.76|492.36|497.75|492.35|2
1626010860000|2021-07-11 13:41:00|497.77|492.37|497.77|492.37|497.77|492.37|497.76|492.36|3
1626010870000|2021-07-11 13:41:10|497.76|492.36|497.8|492.4|497.81|492.41|497.76|492.36|9
1626010880000|2021-07-11 13:41:20|497.79|492.39|497.8|492.4|497.8|492.4|497.79|492.39|4
1626010890000|2021-07-11 13:41:30|497.81|492.41|497.91|492.51|497.92|492.52|497.81|492.41|5
1626010900000|2021-07-11 13:41:40|497.95|492.55|497.96|492.56|497.96|492.56|497.95|492.55|2
1626010910000|2021-07-11 13:41:50|497.94|492.54|497.94|492.54|497.96|492.56|497.92|492.52|13
1626010920000|2021-07-11 13:42:00|497.95|492.55|498.01|492.61|498.01|492.61|497.93|492.53|10
1626010930000|2021-07-11 13:42:10|498.05|492.65|498.14|492.74|498.14|492.74|498.05|492.65|16
1626010940000|2021-07-11 13:42:20|498.13|492.73|498.19|492.79|498.19|492.79|498.13|492.73|7
1626010950000|2021-07-11 13:42:30|498.2|492.8|498.22|492.82|498.22|492.82|498.2|492.8|3
1626010960000|2021-07-11 13:42:40|498.21|492.81|498.22|492.82|498.22|492.82|498.21|492.81|2
1626010970000|2021-07-11 13:42:50|498.23|492.83|498.23|492.83|498.23|492.83|498.23|492.83|1
1626010980000|2021-07-11 13:43:00|498.22|492.82|498.11|492.71|498.22|492.82|498.09|492.69|19
1626010990000|2021-07-11 13:43:10|498.1|492.7|498.08|492.68|498.1|492.7|498.07|492.67|4
1626011000000|2021-07-11 13:43:20|498.09|492.69|498.09|492.69|498.09|492.69|498.08|492.68|3
1626011010000|2021-07-11 13:43:30|498.1|492.7|498.1|492.7|498.1|492.7|498.08|492.68|9
1626011020000|2021-07-11 13:43:40|498.09|492.69|498.07|492.67|498.09|492.69|498.07|492.67|2
1626011040000|2021-07-11 13:44:00|498.08|492.68|498.08|492.68|498.08|492.68|498.08|492.68|1
1626011050000|2021-07-11 13:44:10|498.07|492.67|498.07|492.67|498.07|492.67|498.07|492.67|1
1626011060000|2021-07-11 13:44:20|498.08|492.68|498.05|492.65|498.08|492.68|498.05|492.65|5
1626011070000|2021-07-11 13:44:30|498.04|492.64|498.04|492.64|498.04|492.64|498.04|492.64|1
1626011080000|2021-07-11 13:44:40|498.06|492.66|498.07|492.67|498.07|492.67|498.06|492.66|2
1626011090000|2021-07-11 13:44:50|498.06|492.66|497.95|492.55|498.06|492.66|497.94|492.54|6
1626011100000|2021-07-11 13:45:00|497.94|492.54|497.95|492.55|497.96|492.56|497.93|492.53|14
1626011110000|2021-07-11 13:45:10|497.94|492.54|497.76|492.36|497.96|492.56|497.76|492.36|17
1626011120000|2021-07-11 13:45:20|497.77|492.37|497.54|492.14|497.79|492.39|497.51|492.11|25
1626011130000|2021-07-11 13:45:30|497.53|492.13|497.4|492|497.53|492.13|497.4|492|16
1626011150000|2021-07-11 13:45:50|497.41|492.01|497.4|492|497.41|492.01|497.4|492|2
1626011160000|2021-07-11 13:46:00|497.41|492.01|497.42|492.02|497.53|492.13|497.4|492|19
1626011170000|2021-07-11 13:46:10|497.43|492.03|497.34|491.94|497.43|492.03|497.34|491.94|15
1626011180000|2021-07-11 13:46:20|497.35|491.95|497.35|491.95|497.36|491.96|497.34|491.94|11
1626011190000|2021-07-11 13:46:30|497.34|491.94|497.35|491.95|497.36|491.96|497.34|491.94|18
1626011200000|2021-07-11 13:46:40|497.34|491.94|497.34|491.94|497.34|491.94|497.33|491.93|7
1626011210000|2021-07-11 13:46:50|497.32|491.92|497.3|491.9|497.34|491.94|497.3|491.9|20
1626011220000|2021-07-11 13:47:00|497.31|491.91|497.38|491.98|497.39|491.99|497.31|491.91|11
1626011230000|2021-07-11 13:47:10|497.39|491.99|497.44|492.04|497.48|492.08|497.38|491.98|21
1626011240000|2021-07-11 13:47:20|497.43|492.03|497.31|491.91|497.43|492.03|497.31|491.91|24
1626011250000|2021-07-11 13:47:30|497.3|491.9|497.11|491.71|497.3|491.9|497.1|491.7|21
1626011260000|2021-07-11 13:47:40|497.12|491.72|497.18|491.78|497.19|491.79|497.12|491.72|19
1626011270000|2021-07-11 13:47:50|497.16|491.76|497.2|491.8|497.2|491.8|497.16|491.76|19
1626011280000|2021-07-11 13:48:00|497.18|491.78|497.28|491.88|497.29|491.89|497.14|491.74|17
1626011290000|2021-07-11 13:48:10|497.29|491.89|497.45|492.05|497.45|492.05|497.29|491.89|11
1626011300000|2021-07-11 13:48:20|497.46|492.06|497.59|492.19|497.59|492.19|497.45|492.05|10
1626011310000|2021-07-11 13:48:30|497.6|492.2|497.52|492.12|497.7|492.3|497.49|492.09|19
1626011320000|2021-07-11 13:48:40|497.54|492.14|497.65|492.25|497.66|492.26|497.54|492.14|16
1626011330000|2021-07-11 13:48:50|497.75|492.35|497.82|492.42|497.82|492.42|497.75|492.35|7
1626011340000|2021-07-11 13:49:00|497.83|492.43|497.99|492.59|497.99|492.59|497.83|492.43|13
1626011350000|2021-07-11 13:49:10|498|492.6|498.2|492.8|498.21|492.81|498|492.6|15
1626011360000|2021-07-11 13:49:20|498.21|492.81|498.26|492.86|498.26|492.86|498.21|492.81|8
1626011370000|2021-07-11 13:49:30|498.27|492.87|498.32|492.92|498.32|492.92|498.25|492.85|16
1626011380000|2021-07-11 13:49:40|498.31|492.91|498.39|492.99|498.39|492.99|498.28|492.88|7
1626011390000|2021-07-11 13:49:50|498.38|492.98|498.12|492.72|498.39|492.99|498.12|492.72|18
1626011400000|2021-07-11 13:50:00|498.13|492.73|498.24|492.84|498.25|492.85|498.09|492.69|23
1626011410000|2021-07-11 13:50:10|498.25|492.85|498.27|492.87|498.28|492.88|498.24|492.84|14
1626011420000|2021-07-11 13:50:20|498.28|492.88|498.41|493.01|498.41|493.01|498.27|492.87|12
1626011430000|2021-07-11 13:50:30|498.4|493|498.41|493.01|498.41|493.01|498.39|492.99|8
1626011440000|2021-07-11 13:50:40|498.39|492.99|498.39|492.99|498.41|493.01|498.39|492.99|4
1626011450000|2021-07-11 13:50:50|498.38|492.98|498.42|493.02|498.42|493.02|498.38|492.98|10
1626011460000|2021-07-11 13:51:00|498.4|493|498.55|493.15|498.55|493.15|498.4|493|10
1626011470000|2021-07-11 13:51:10|498.58|493.18|499.03|493.63|499.03|493.63|498.56|493.16|28
1626011480000|2021-07-11 13:51:20|499.04|493.64|499.05|493.65|499.29|493.89|499.04|493.64|25
1626011490000|2021-07-11 13:51:30|499.03|493.63|499.27|493.87|499.27|493.87|498.88|493.48|30
1626011500000|2021-07-11 13:51:40|499.28|493.88|499.3|493.9|499.32|493.92|499.26|493.86|20
1626011510000|2021-07-11 13:51:50|499.25|493.85|499.17|493.77|499.29|493.89|499.06|493.66|14
1626011520000|2021-07-11 13:52:00|499.16|493.76|499.07|493.67|499.16|493.76|499.05|493.65|12
1626011530000|2021-07-11 13:52:10|499.08|493.68|499.08|493.68|499.13|493.73|499.04|493.64|14
1626011540000|2021-07-11 13:52:20|499.09|493.69|499.12|493.72|499.12|493.72|499.08|493.68|8
1626011550000|2021-07-11 13:52:30|499.13|493.73|499.12|493.72|499.13|493.73|499.11|493.71|4
1626011560000|2021-07-11 13:52:40|499.16|493.76|499.46|494.06|499.46|494.06|499.16|493.76|14
1626011570000|2021-07-11 13:52:50|499.47|494.07|499.41|494.01|499.49|494.09|499.37|493.97|18
1626011580000|2021-07-11 13:53:00|499.4|494|499.32|493.92|499.41|494.01|499.31|493.91|12
1626011590000|2021-07-11 13:53:10|499.31|493.91|499.4|494|499.41|494.01|499.31|493.91|11
1626011600000|2021-07-11 13:53:20|499.41|494.01|499.57|494.17|499.57|494.17|499.4|494|19
1626011610000|2021-07-11 13:53:30|499.6|494.2|499.69|494.29|499.69|494.29|499.6|494.2|11
1626011620000|2021-07-11 13:53:40|499.68|494.28|499.69|494.29|499.7|494.3|499.68|494.28|6
1626011630000|2021-07-11 13:53:50|499.68|494.28|499.69|494.29|499.69|494.29|499.68|494.28|2
1626011640000|2021-07-11 13:54:00|499.71|494.31|499.67|494.27|499.71|494.31|499.67|494.27|5
1626011650000|2021-07-11 13:54:10|499.68|494.28|499.64|494.24|499.69|494.29|499.62|494.22|10
1626011660000|2021-07-11 13:54:20|499.65|494.25|499.86|494.46|499.94|494.54|499.64|494.24|16
1626011670000|2021-07-11 13:54:30|499.87|494.47|499.89|494.49|499.89|494.49|499.87|494.47|4
1626011680000|2021-07-11 13:54:40|499.9|494.5|499.99|494.59|500|494.6|499.89|494.49|9
1626011690000|2021-07-11 13:54:50|499.98|494.58|500.02|494.62|500.04|494.64|499.98|494.58|12
1626011700000|2021-07-11 13:55:00|500.03|494.63|500.36|494.96|500.36|494.96|500.02|494.62|21
1626011710000|2021-07-11 13:55:10|500.38|494.98|500.34|494.94|500.4|495|500.33|494.93|7
1626011720000|2021-07-11 13:55:20|500.36|494.96|500.44|495.04|500.44|495.04|500.36|494.96|13
1626011730000|2021-07-11 13:55:30|500.56|495.16|500.6|495.2|500.6|495.2|500.53|495.13|5
1626011740000|2021-07-11 13:55:40|500.61|495.21|500.55|495.15|500.61|495.21|500.44|495.04|11
1626011750000|2021-07-11 13:55:50|500.56|495.16|500.81|495.41|500.81|495.41|500.56|495.16|12
1626011760000|2021-07-11 13:56:00|500.8|495.4|500.84|495.44|500.85|495.45|500.8|495.4|8
1626011780000|2021-07-11 13:56:20|500.85|495.45|500.94|495.54|500.94|495.54|500.85|495.45|4
1626011790000|2021-07-11 13:56:30|500.96|495.56|501.05|495.65|501.05|495.65|500.96|495.56|7
1626011800000|2021-07-11 13:56:40|501.08|495.68|501.44|496.04|501.45|496.05|501.08|495.68|27
1626011810000|2021-07-11 13:56:50|501.45|496.05|501.67|496.27|501.79|496.39|501.44|496.04|18
1626011820000|2021-07-11 13:57:00|501.66|496.26|501.81|496.41|501.84|496.44|501.66|496.26|16
1626011830000|2021-07-11 13:57:10|501.8|496.4|501.83|496.43|501.86|496.46|501.8|496.4|20
1626011840000|2021-07-11 13:57:20|501.84|496.44|501.53|496.13|501.85|496.45|501.53|496.13|24
1626011850000|2021-07-11 13:57:30|501.52|496.12|501.84|496.44|501.85|496.45|501.52|496.12|26
1626011860000|2021-07-11 13:57:40|501.85|496.45|501.85|496.45|501.85|496.45|501.83|496.43|15
1626011870000|2021-07-11 13:57:50|501.86|496.46|501.77|496.37|501.86|496.46|501.71|496.31|15
1626011880000|2021-07-11 13:58:00|501.78|496.38|501.76|496.36|501.8|496.4|501.7|496.3|14
1626011890000|2021-07-11 13:58:10|501.79|496.39|501.95|496.55|502.02|496.62|501.79|496.39|23
1626011900000|2021-07-11 13:58:20|501.94|496.54|502.21|496.81|502.22|496.82|501.89|496.49|25
1626011910000|2021-07-11 13:58:30|502.14|496.74|502.11|496.71|502.14|496.74|502.06|496.66|14
1626011920000|2021-07-11 13:58:40|502.1|496.7|502.17|496.77|502.17|496.77|502.1|496.7|11
1626011930000|2021-07-11 13:58:50|502.19|496.79|502.45|497.05|502.45|497.05|502.19|496.79|23
1626011940000|2021-07-11 13:59:00|502.44|497.04|502.19|496.79|502.45|497.05|502.11|496.71|21
1626011950000|2021-07-11 13:59:10|502.2|496.8|502.11|496.71|502.28|496.88|502.11|496.71|18
1626011960000|2021-07-11 13:59:20|502.1|496.7|501.74|496.34|502.12|496.72|501.74|496.34|17
1626011970000|2021-07-11 13:59:30|501.75|496.35|501.71|496.31|501.75|496.35|501.69|496.29|5
1626011980000|2021-07-11 13:59:40|501.76|496.36|501.9|496.5|501.93|496.53|501.76|496.36|16
1626011990000|2021-07-11 13:59:50|501.89|496.49|501.96|496.56|501.96|496.56|501.87|496.47|9
1626012000000|2021-07-11 14:00:00|501.98|496.58|502.38|496.98|502.46|497.06|501.98|496.58|29
1626012010000|2021-07-11 14:00:10|502.39|496.99|502.24|496.84|502.39|496.99|502.1|496.7|30
1626012020000|2021-07-11 14:00:20|502.25|496.85|502.44|497.04|502.46|497.06|502.25|496.85|25
1626012030000|2021-07-11 14:00:30|502.41|497.01|502.3|496.9|502.52|497.12|502.3|496.9|21
1626012040000|2021-07-11 14:00:40|502.31|496.91|502.36|496.96|502.39|496.99|502.3|496.9|23
1626012050000|2021-07-11 14:00:50|502.35|496.95|502.33|496.93|502.36|496.96|502.29|496.89|14
1626012060000|2021-07-11 14:01:00|502.34|496.94|502.16|496.76|502.36|496.96|502.16|496.76|14
1626012070000|2021-07-11 14:01:10|502.15|496.75|501.92|496.52|502.15|496.75|501.9|496.5|21
1626012080000|2021-07-11 14:01:20|501.93|496.53|502.39|496.99|502.4|497|501.92|496.52|24
1626012090000|2021-07-11 14:01:30|502.38|496.98|502.32|496.92|502.38|496.98|502.3|496.9|17
1626012100000|2021-07-11 14:01:40|502.34|496.94|502.37|496.97|502.37|496.97|502.31|496.91|14
1626012110000|2021-07-11 14:01:50|502.31|496.91|502.28|496.88|502.33|496.93|502.25|496.85|17
1626012120000|2021-07-11 14:02:00|502.29|496.89|502.27|496.87|502.31|496.91|502.27|496.87|13
1626012130000|2021-07-11 14:02:10|502.26|496.86|502.28|496.88|502.29|496.89|502.26|496.86|5
1626012140000|2021-07-11 14:02:20|502.3|496.9|502.26|496.86|502.3|496.9|502.26|496.86|6
1626012150000|2021-07-11 14:02:30|502.27|496.87|502.14|496.74|502.27|496.87|502.13|496.73|13
1626012160000|2021-07-11 14:02:40|502.16|496.76|502.26|496.86|502.26|496.86|502.16|496.76|14
1626012170000|2021-07-11 14:02:50|502.27|496.87|502.43|497.03|502.43|497.03|502.26|496.86|19
1626012180000|2021-07-11 14:03:00|502.42|497.02|502.49|497.09|502.52|497.12|502.42|497.02|20
1626012190000|2021-07-11 14:03:10|502.5|497.1|502.56|497.16|502.57|497.17|502.5|497.1|10
1626012200000|2021-07-11 14:03:20|502.54|497.14|502.48|497.08|502.56|497.16|502.46|497.06|14
1626012210000|2021-07-11 14:03:30|502.44|497.04|502.19|496.79|502.44|497.04|502.17|496.77|17
1626012220000|2021-07-11 14:03:40|502.2|496.8|502.18|496.78|502.22|496.82|502.18|496.78|10
1626012230000|2021-07-11 14:03:50|502.19|496.79|502.17|496.77|502.19|496.79|502.17|496.77|10
1626012240000|2021-07-11 14:04:00|502.16|496.76|502.33|496.93|502.33|496.93|502.15|496.75|17
1626012250000|2021-07-11 14:04:10|502.32|496.92|502.35|496.95|502.37|496.97|502.28|496.88|24
1626012260000|2021-07-11 14:04:20|502.36|496.96|502.3|496.9|502.36|496.96|502.29|496.89|18
1626012270000|2021-07-11 14:04:30|502.29|496.89|502.21|496.81|502.32|496.92|502.2|496.8|17
1626012280000|2021-07-11 14:04:40|502.2|496.8|502.08|496.68|502.23|496.83|502.08|496.68|19
1626012290000|2021-07-11 14:04:50|502.09|496.69|501.97|496.57|502.09|496.69|501.97|496.57|14
1626012300000|2021-07-11 14:05:00|501.98|496.58|501.99|496.59|502|496.6|501.97|496.57|8
1626012310000|2021-07-11 14:05:10|501.98|496.58|502.08|496.68|502.09|496.69|501.97|496.57|13
1626012320000|2021-07-11 14:05:20|502.09|496.69|502.12|496.72|502.12|496.72|502.06|496.66|16
1626012330000|2021-07-11 14:05:30|502.11|496.71|502.11|496.71|502.12|496.72|502.09|496.69|18
1626012340000|2021-07-11 14:05:40|502.1|496.7|502.1|496.7|502.11|496.71|502.1|496.7|9
1626012350000|2021-07-11 14:05:50|502.11|496.71|501.98|496.58|502.11|496.71|501.96|496.56|18
1626012360000|2021-07-11 14:06:00|501.97|496.57|501.64|496.24|501.98|496.58|501.62|496.22|23
1626012370000|2021-07-11 14:06:10|501.63|496.23|501.49|496.09|501.63|496.23|501.47|496.07|22
1626012380000|2021-07-11 14:06:20|501.46|496.06|501.48|496.08|501.52|496.12|501.28|495.88|29
1626012390000|2021-07-11 14:06:30|501.49|496.09|501.41|496.01|501.51|496.11|501.41|496.01|20
1626012400000|2021-07-11 14:06:40|501.4|496|501.36|495.96|501.4|496|501.35|495.95|17
1626012410000|2021-07-11 14:06:50|501.35|495.95|501.7|496.3|501.7|496.3|501.32|495.92|25
1626012420000|2021-07-11 14:07:00|501.73|496.33|501.69|496.29|501.76|496.36|501.64|496.24|18
1626012430000|2021-07-11 14:07:10|501.71|496.31|501.7|496.3|501.72|496.32|501.66|496.26|14
1626012440000|2021-07-11 14:07:20|501.71|496.31|501.67|496.27|501.71|496.31|501.66|496.26|11
1626012450000|2021-07-11 14:07:30|501.68|496.28|501.46|496.06|501.68|496.28|501.46|496.06|13
1626012460000|2021-07-11 14:07:40|501.48|496.08|501.2|495.8|501.5|496.1|501.2|495.8|14
1626012470000|2021-07-11 14:07:50|501.19|495.79|501.28|495.88|501.3|495.9|501.18|495.78|18
1626012480000|2021-07-11 14:08:00|501.3|495.9|501.28|495.88|501.37|495.97|501.26|495.86|20
1626012490000|2021-07-11 14:08:10|501.29|495.89|501.26|495.86|501.29|495.89|501.25|495.85|17
1626012500000|2021-07-11 14:08:20|501.24|495.84|501.28|495.88|501.28|495.88|501.23|495.83|14
1626012510000|2021-07-11 14:08:30|501.26|495.86|501.24|495.84|501.26|495.86|501.24|495.84|7
1626012520000|2021-07-11 14:08:40|501.25|495.85|501.21|495.81|501.26|495.86|501.21|495.81|11
1626012530000|2021-07-11 14:08:50|501.2|495.8|501.12|495.72|501.2|495.8|501.11|495.71|18
1626012540000|2021-07-11 14:09:00|501.11|495.71|501.19|495.79|501.21|495.81|500.99|495.59|25
1626012550000|2021-07-11 14:09:10|501.21|495.81|501.18|495.78|501.22|495.82|501.18|495.78|22
1626012560000|2021-07-11 14:09:20|501.19|495.79|501.51|496.11|501.64|496.24|501.19|495.79|25
1626012570000|2021-07-11 14:09:30|501.53|496.13|501.59|496.19|501.6|496.2|501.53|496.13|17
1626012580000|2021-07-11 14:09:40|501.58|496.18|501.44|496.04|501.58|496.18|501.44|496.04|15
1626012590000|2021-07-11 14:09:50|501.41|496.01|501.27|495.87|501.41|496.01|501.27|495.87|23
1626012600000|2021-07-11 14:10:00|501.28|495.88|501.27|495.87|501.29|495.89|501.26|495.86|12
1626012610000|2021-07-11 14:10:10|501.28|495.88|501.06|495.66|501.29|495.89|501.04|495.64|24
1626012620000|2021-07-11 14:10:20|501.07|495.67|501.01|495.61|501.07|495.67|501|495.6|15
1626012630000|2021-07-11 14:10:30|501.02|495.62|500.78|495.38|501.02|495.62|500.78|495.38|18
1626012640000|2021-07-11 14:10:40|500.79|495.39|500.95|495.55|500.96|495.56|500.76|495.36|24
1626012650000|2021-07-11 14:10:50|500.96|495.56|500.95|495.55|500.97|495.57|500.93|495.53|21
1626012660000|2021-07-11 14:11:00|500.96|495.56|500.94|495.54|500.96|495.56|500.92|495.52|19
1626012670000|2021-07-11 14:11:10|500.93|495.53|500.82|495.42|500.94|495.54|500.77|495.37|24
1626012680000|2021-07-11 14:11:20|500.81|495.41|500.79|495.39|500.81|495.41|500.76|495.36|18
1626012690000|2021-07-11 14:11:30|500.76|495.36|500.76|495.36|500.79|495.39|500.75|495.35|15
1626012700000|2021-07-11 14:11:40|500.77|495.37|500.83|495.43|500.83|495.43|500.75|495.35|17
1626012710000|2021-07-11 14:11:50|500.82|495.42|500.83|495.43|500.84|495.44|500.8|495.4|20
1626012720000|2021-07-11 14:12:00|500.82|495.42|500.9|495.5|500.9|495.5|500.81|495.41|15
1626012730000|2021-07-11 14:12:10|500.87|495.47|500.93|495.53|500.94|495.54|500.87|495.47|9
1626012740000|2021-07-11 14:12:20|500.95|495.55|501.08|495.68|501.09|495.69|500.94|495.54|9
1626012750000|2021-07-11 14:12:30|501.07|495.67|501.1|495.7|501.12|495.72|501.07|495.67|10
1626012760000|2021-07-11 14:12:40|501.09|495.69|501.09|495.69|501.1|495.7|501.08|495.68|13
1626012770000|2021-07-11 14:12:50|501.1|495.7|501|495.6|501.1|495.7|500.98|495.58|9
1626012780000|2021-07-11 14:13:00|501.01|495.61|501.01|495.61|501.02|495.62|500.99|495.59|11
1626012790000|2021-07-11 14:13:10|501.02|495.62|500.97|495.57|501.02|495.62|500.97|495.57|11
1626012800000|2021-07-11 14:13:20|500.96|495.56|500.95|495.55|500.98|495.58|500.95|495.55|7
1626012810000|2021-07-11 14:13:30|500.92|495.52|500.85|495.45|500.92|495.52|500.84|495.44|9
1626012820000|2021-07-11 14:13:40|500.86|495.46|500.86|495.46|500.86|495.46|500.85|495.45|3
1626012830000|2021-07-11 14:13:50|500.87|495.47|500.93|495.53|500.93|495.53|500.87|495.47|4
1626012840000|2021-07-11 14:14:00|500.94|495.54|500.96|495.56|500.96|495.56|500.94|495.54|5
1626012850000|2021-07-11 14:14:10|500.94|495.54|500.94|495.54|500.96|495.56|500.94|495.54|4
1626012860000|2021-07-11 14:14:20|500.95|495.55|500.95|495.55|500.95|495.55|500.94|495.54|3
1626012870000|2021-07-11 14:14:30|500.96|495.56|501.23|495.83|501.24|495.84|500.96|495.56|23
1626012880000|2021-07-11 14:14:40|501.24|495.84|501.2|495.8|501.28|495.88|501.2|495.8|17
1626012890000|2021-07-11 14:14:50|501.21|495.81|501.02|495.62|501.21|495.81|501.01|495.61|22
1626012900000|2021-07-11 14:15:00|500.98|495.58|500.97|495.57|501.01|495.61|500.97|495.57|15
1626012910000|2021-07-11 14:15:10|501|495.6|500.97|495.57|501.01|495.61|500.95|495.55|13
1626012920000|2021-07-11 14:15:20|500.96|495.56|500.91|495.51|500.96|495.56|500.91|495.51|20
1626012930000|2021-07-11 14:15:30|500.89|495.49|500.89|495.49|500.9|495.5|500.87|495.47|11
1626012940000|2021-07-11 14:15:40|500.88|495.48|500.65|495.25|500.88|495.48|500.65|495.25|14
1626012950000|2021-07-11 14:15:50|500.64|495.24|500.58|495.18|500.68|495.28|500.56|495.16|19
1626012960000|2021-07-11 14:16:00|500.57|495.17|500.5|495.1|500.58|495.18|500.4|495|21
1626012970000|2021-07-11 14:16:10|500.49|495.09|500.39|494.99|500.5|495.1|500.38|494.98|16
1626012980000|2021-07-11 14:16:20|500.4|495|500.3|494.9|500.46|495.06|500.29|494.89|21
1626012990000|2021-07-11 14:16:30|500.29|494.89|500.04|494.64|500.29|494.89|500.03|494.63|19
1626013000000|2021-07-11 14:16:40|500.03|494.63|499.9|494.5|500.12|494.72|499.89|494.49|22
1626013010000|2021-07-11 14:16:50|499.91|494.51|499.53|494.13|499.91|494.51|499.53|494.13|25
1626013020000|2021-07-11 14:17:00|499.59|494.19|499.9|494.5|499.91|494.51|499.58|494.18|27
1626013030000|2021-07-11 14:17:10|499.89|494.49|499.76|494.36|499.89|494.49|499.74|494.34|19
1626013040000|2021-07-11 14:17:20|499.77|494.37|499.55|494.15|499.79|494.39|499.55|494.15|22
1626013050000|2021-07-11 14:17:30|499.54|494.14|499.57|494.17|499.57|494.17|499.52|494.12|20
1626013060000|2021-07-11 14:17:40|499.56|494.16|499.52|494.12|499.62|494.22|499.5|494.1|21
1626013070000|2021-07-11 14:17:50|499.53|494.13|499.78|494.38|499.78|494.38|499.52|494.12|19
1626013080000|2021-07-11 14:18:00|499.76|494.36|499.77|494.37|499.78|494.38|499.76|494.36|14
1626013090000|2021-07-11 14:18:10|499.76|494.36|499.75|494.35|499.78|494.38|499.74|494.34|16
1626013100000|2021-07-11 14:18:20|499.74|494.34|499.73|494.33|499.75|494.35|499.72|494.32|11
1626013110000|2021-07-11 14:18:30|499.71|494.31|499.65|494.25|499.71|494.31|499.64|494.24|14
1626013120000|2021-07-11 14:18:40|499.66|494.26|499.65|494.25|499.67|494.27|499.63|494.23|12
1626013130000|2021-07-11 14:18:50|499.64|494.24|499.64|494.24|499.66|494.26|499.64|494.24|11
1626013140000|2021-07-11 14:19:00|499.66|494.26|499.64|494.24|499.66|494.26|499.62|494.22|9
1626013150000|2021-07-11 14:19:10|499.65|494.25|499.68|494.28|499.76|494.36|499.65|494.25|12
1626013160000|2021-07-11 14:19:20|499.67|494.27|499.52|494.12|499.67|494.27|499.5|494.1|25
1626013170000|2021-07-11 14:19:30|499.53|494.13|499.5|494.1|499.53|494.13|499.49|494.09|12
1626013180000|2021-07-11 14:19:40|499.49|494.09|499.51|494.11|499.55|494.15|499.49|494.09|24
1626013190000|2021-07-11 14:19:50|499.5|494.1|499.37|493.97|499.5|494.1|499.37|493.97|9
1626013200000|2021-07-11 14:20:00|499.38|493.98|499.2|493.8|499.4|494|499.2|493.8|19
1626013210000|2021-07-11 14:20:10|499.16|493.76|499.07|493.67|499.16|493.76|499.06|493.66|8
1626013220000|2021-07-11 14:20:20|499.08|493.68|498.97|493.57|499.08|493.68|498.97|493.57|7
1626013230000|2021-07-11 14:20:30|498.98|493.58|498.83|493.43|498.98|493.58|498.61|493.21|24
1626013240000|2021-07-11 14:20:40|498.85|493.45|498.8|493.4|498.85|493.45|498.63|493.23|21
1626013250000|2021-07-11 14:20:50|498.82|493.42|498.7|493.3|498.82|493.42|498.69|493.29|12
1626013260000|2021-07-11 14:21:00|498.71|493.31|498.76|493.36|498.76|493.36|498.71|493.31|9
1626013270000|2021-07-11 14:21:10|498.85|493.45|498.99|493.59|499.03|493.63|498.85|493.45|16
1626013280000|2021-07-11 14:21:20|499.01|493.61|499.03|493.63|499.03|493.63|499|493.6|9
1626013290000|2021-07-11 14:21:30|499.01|493.61|499.02|493.62|499.03|493.63|499.01|493.61|3
1626013300000|2021-07-11 14:21:40|499.01|493.61|498.98|493.58|499.01|493.61|498.95|493.55|8
1626013310000|2021-07-11 14:21:50|498.99|493.59|499.03|493.63|499.04|493.64|498.99|493.59|10
1626013320000|2021-07-11 14:22:00|499.02|493.62|499.03|493.63|499.03|493.63|499.02|493.62|8
1626013330000|2021-07-11 14:22:10|499.02|493.62|498.85|493.45|499.03|493.63|498.85|493.45|12
1626013340000|2021-07-11 14:22:20|498.83|493.43|498.62|493.22|498.86|493.46|498.58|493.18|26
1626013350000|2021-07-11 14:22:30|498.61|493.21|498.65|493.25|498.65|493.25|498.58|493.18|9
1626013360000|2021-07-11 14:22:40|498.69|493.29|498.53|493.13|498.69|493.29|498.52|493.12|10
1626013370000|2021-07-11 14:22:50|498.54|493.14|498.68|493.28|498.68|493.28|498.52|493.12|17
1626013380000|2021-07-11 14:23:00|498.69|493.29|498.73|493.33|498.74|493.34|498.66|493.26|13
1626013390000|2021-07-11 14:23:10|498.72|493.32|498.77|493.37|498.77|493.37|498.72|493.32|9
1626013400000|2021-07-11 14:23:20|498.78|493.38|498.76|493.36|498.78|493.38|498.75|493.35|9
1626013410000|2021-07-11 14:23:30|498.77|493.37|498.7|493.3|498.77|493.37|498.69|493.29|11
1626013420000|2021-07-11 14:23:40|498.69|493.29|498.69|493.29|498.69|493.29|498.68|493.28|3
1626013430000|2021-07-11 14:23:50|498.68|493.28|498.68|493.28|498.69|493.29|498.68|493.28|3
1626013440000|2021-07-11 14:24:00|498.67|493.27|498.67|493.27|498.67|493.27|498.67|493.27|1
1626013450000|2021-07-11 14:24:10|498.68|493.28|498.68|493.28|498.68|493.28|498.67|493.27|3
1626013460000|2021-07-11 14:24:20|498.69|493.29|499.28|493.88|499.28|493.88|498.69|493.29|24
1626013470000|2021-07-11 14:24:30|499.26|493.86|499.3|493.9|499.31|493.91|499.25|493.85|10
1626013480000|2021-07-11 14:24:40|499.31|493.91|499.3|493.9|499.31|493.91|499.3|493.9|2
1626013490000|2021-07-11 14:24:50|499.26|493.86|499.32|493.92|499.32|493.92|499.26|493.86|10
1626013500000|2021-07-11 14:25:00|499.31|493.91|499.16|493.76|499.32|493.92|499.16|493.76|5
1626013510000|2021-07-11 14:25:10|499.09|493.69|498.89|493.49|499.09|493.69|498.88|493.48|17
1626013520000|2021-07-11 14:25:20|498.91|493.51|498.97|493.57|498.99|493.59|498.85|493.45|18
1626013530000|2021-07-11 14:25:30|498.98|493.58|498.95|493.55|498.98|493.58|498.94|493.54|12
1626013540000|2021-07-11 14:25:40|498.96|493.56|498.88|493.48|498.96|493.56|498.88|493.48|8
1626013550000|2021-07-11 14:25:50|498.85|493.45|498.87|493.47|498.88|493.48|498.85|493.45|9
1626013560000|2021-07-11 14:26:00|498.86|493.46|498.9|493.5|498.92|493.52|498.84|493.44|9
1626013570000|2021-07-11 14:26:10|498.93|493.53|499.06|493.66|499.06|493.66|498.93|493.53|17
1626013580000|2021-07-11 14:26:20|499.05|493.65|499.04|493.64|499.05|493.65|499.02|493.62|10
1626013590000|2021-07-11 14:26:30|499.02|493.62|499.02|493.62|499.02|493.62|499|493.6|5
1626013600000|2021-07-11 14:26:40|499.01|493.61|499.22|493.82|499.22|493.82|499.01|493.61|18
1626013610000|2021-07-11 14:26:50|499.2|493.8|499.14|493.74|499.23|493.83|499.13|493.73|15
1626013620000|2021-07-11 14:27:00|499.13|493.73|499.16|493.76|499.16|493.76|499.13|493.73|12
1626013630000|2021-07-11 14:27:10|499.15|493.75|499.19|493.79|499.19|493.79|499.14|493.74|10
1626013640000|2021-07-11 14:27:20|499.18|493.78|499.2|493.8|499.22|493.82|499.18|493.78|23
1626013650000|2021-07-11 14:27:30|499.19|493.79|499.08|493.68|499.22|493.82|499.08|493.68|15
1626013660000|2021-07-11 14:27:40|499.09|493.69|498.91|493.51|499.09|493.69|498.91|493.51|8
1626013670000|2021-07-11 14:27:50|498.93|493.53|498.88|493.48|498.93|493.53|498.86|493.46|16
1626013680000|2021-07-11 14:28:00|498.9|493.5|498.94|493.54|498.94|493.54|498.9|493.5|16
1626013690000|2021-07-11 14:28:10|498.95|493.55|498.96|493.56|499|493.6|498.95|493.55|16
1626013700000|2021-07-11 14:28:20|498.97|493.57|498.99|493.59|498.99|493.59|498.97|493.57|5
1626013710000|2021-07-11 14:28:30|499.02|493.62|499.25|493.85|499.29|493.89|499.02|493.62|24
1626013720000|2021-07-11 14:28:40|499.24|493.84|499.2|493.8|499.25|493.85|499.2|493.8|8
1626013730000|2021-07-11 14:28:50|499.21|493.81|499.07|493.67|499.21|493.81|499.07|493.67|12
1626013740000|2021-07-11 14:29:00|499.08|493.68|499.08|493.68|499.08|493.68|499.06|493.66|9
1626013750000|2021-07-11 14:29:10|499.07|493.67|498.88|493.48|499.08|493.68|498.88|493.48|17
1626013760000|2021-07-11 14:29:20|498.87|493.47|498.75|493.35|498.88|493.48|498.74|493.34|17
1626013770000|2021-07-11 14:29:30|498.76|493.36|498.79|493.39|498.87|493.47|498.76|493.36|25
1626013780000|2021-07-11 14:29:40|498.78|493.38|498.83|493.43|498.83|493.43|498.78|493.38|9
1626013790000|2021-07-11 14:29:50|498.84|493.44|498.98|493.58|498.98|493.58|498.84|493.44|21
1626013800000|2021-07-11 14:30:00|499.02|493.62|499.42|494.02|499.42|494.02|499.02|493.62|22
1626013810000|2021-07-11 14:30:10|499.41|494.01|499.36|493.96|499.42|494.02|499.35|493.95|12
1626013820000|2021-07-11 14:30:20|499.4|494|499.18|493.78|499.42|494.02|499.18|493.78|19
1626013830000|2021-07-11 14:30:30|499.21|493.81|499.15|493.75|499.21|493.81|499.13|493.73|23
1626013840000|2021-07-11 14:30:40|499.14|493.74|499.2|493.8|499.2|493.8|499.14|493.74|15
1626013850000|2021-07-11 14:30:50|499.21|493.81|499.58|494.18|499.58|494.18|499.2|493.8|18
1626013860000|2021-07-11 14:31:00|499.59|494.19|499.64|494.24|499.65|494.25|499.58|494.18|13
1626013870000|2021-07-11 14:31:10|499.65|494.25|499.6|494.2|499.66|494.26|499.6|494.2|12
1626013880000|2021-07-11 14:31:20|499.59|494.19|499.58|494.18|499.61|494.21|499.56|494.16|11
1626013890000|2021-07-11 14:31:30|499.59|494.19|499.65|494.25|499.65|494.25|499.58|494.18|15
1626013900000|2021-07-11 14:31:40|499.63|494.23|499.47|494.07|499.64|494.24|499.45|494.05|21
1626013910000|2021-07-11 14:31:50|499.46|494.06|499.43|494.03|499.48|494.08|499.42|494.02|19
1626013920000|2021-07-11 14:32:00|499.45|494.05|499.46|494.06|499.46|494.06|499.43|494.03|9
1626013930000|2021-07-11 14:32:10|499.45|494.05|499.46|494.06|499.51|494.11|499.45|494.05|14
1626013940000|2021-07-11 14:32:20|499.47|494.07|499.43|494.03|499.47|494.07|499.42|494.02|8
1626013950000|2021-07-11 14:32:30|499.42|494.02|499.43|494.03|499.43|494.03|499.4|494|10
1626013960000|2021-07-11 14:32:40|499.42|494.02|499.42|494.02|499.42|494.02|499.42|494.02|1
1626013970000|2021-07-11 14:32:50|499.41|494.01|499.41|494.01|499.42|494.02|499.4|494|6
1626013980000|2021-07-11 14:33:00|499.42|494.02|499.44|494.04|499.44|494.04|499.4|494|12
1626013990000|2021-07-11 14:33:10|499.43|494.03|499.41|494.01|499.44|494.04|499.4|494|6
1626014000000|2021-07-11 14:33:20|499.44|494.04|499.48|494.08|499.48|494.08|499.44|494.04|5
1626014010000|2021-07-11 14:33:30|499.52|494.12|499.51|494.11|499.55|494.15|499.51|494.11|12
1626014020000|2021-07-11 14:33:40|499.5|494.1|499.52|494.12|499.53|494.13|499.5|494.1|6
1626014030000|2021-07-11 14:33:50|499.53|494.13|499.53|494.13|499.54|494.14|499.52|494.12|9
1626014040000|2021-07-11 14:34:00|499.54|494.14|499.49|494.09|499.55|494.15|499.49|494.09|14
1626014050000|2021-07-11 14:34:10|499.48|494.08|499.4|494|499.5|494.1|499.4|494|13
1626014060000|2021-07-11 14:34:20|499.38|493.98|499.33|493.93|499.38|493.98|499.33|493.93|12
1626014070000|2021-07-11 14:34:30|499.32|493.92|499.27|493.87|499.33|493.93|499.27|493.87|8
1626014080000|2021-07-11 14:34:40|499.29|493.89|499.26|493.86|499.29|493.89|499.26|493.86|4
1626014090000|2021-07-11 14:34:50|499.25|493.85|499.2|493.8|499.25|493.85|499.17|493.77|8
1626014100000|2021-07-11 14:35:00|499.18|493.78|499.08|493.68|499.18|493.78|499.07|493.67|9
1626014110000|2021-07-11 14:35:10|499.07|493.67|499.08|493.68|499.1|493.7|499.07|493.67|13
1626014120000|2021-07-11 14:35:20|499.12|493.72|499.38|493.98|499.4|494|499.12|493.72|17
1626014130000|2021-07-11 14:35:30|499.37|493.97|499.36|493.96|499.37|493.97|499.36|493.96|2
1626014140000|2021-07-11 14:35:40|499.37|493.97|499.38|493.98|499.38|493.98|499.37|493.97|2
1626014150000|2021-07-11 14:35:50|499.39|493.99|499.47|494.07|499.47|494.07|499.38|493.98|11
1626014160000|2021-07-11 14:36:00|499.46|494.06|499.61|494.21|499.61|494.21|499.46|494.06|10
1626014170000|2021-07-11 14:36:10|499.62|494.22|499.66|494.26|499.66|494.26|499.6|494.2|9
1626014180000|2021-07-11 14:36:20|499.67|494.27|499.65|494.25|499.67|494.27|499.64|494.24|4
1626014190000|2021-07-11 14:36:30|499.63|494.23|499.63|494.23|499.65|494.25|499.63|494.23|8
1626014200000|2021-07-11 14:36:40|499.62|494.22|499.51|494.11|499.62|494.22|499.51|494.11|12
1626014210000|2021-07-11 14:36:50|499.54|494.14|499.58|494.18|499.58|494.18|499.53|494.13|17
1626014220000|2021-07-11 14:37:00|499.57|494.17|499.58|494.18|499.58|494.18|499.56|494.16|4
1626014230000|2021-07-11 14:37:10|499.59|494.19|499.84|494.44|499.84|494.44|499.59|494.19|17
1626014240000|2021-07-11 14:37:20|499.85|494.45|499.85|494.45|499.87|494.47|499.85|494.45|3
1626014250000|2021-07-11 14:37:30|499.84|494.44|499.84|494.44|499.86|494.46|499.84|494.44|6
1626014260000|2021-07-11 14:37:40|499.85|494.45|499.83|494.43|499.86|494.46|499.82|494.42|15
1626014270000|2021-07-11 14:37:50|499.91|494.51|499.9|494.5|499.92|494.52|499.9|494.5|5
1626014280000|2021-07-11 14:38:00|499.92|494.52|499.92|494.52|499.92|494.52|499.92|494.52|1
1626014290000|2021-07-11 14:38:10|499.91|494.51|499.96|494.56|499.96|494.56|499.91|494.51|5
1626014300000|2021-07-11 14:38:20|499.97|494.57|500.08|494.68|500.08|494.68|499.95|494.55|21
1626014310000|2021-07-11 14:38:30|500.06|494.66|499.99|494.59|500.07|494.67|499.98|494.58|9
1626014320000|2021-07-11 14:38:40|500|494.6|500.01|494.61|500.03|494.63|500|494.6|10
1626014330000|2021-07-11 14:38:50|500|494.6|499.92|494.52|500.01|494.61|499.92|494.52|7
1626014340000|2021-07-11 14:39:00|499.91|494.51|499.8|494.4|499.91|494.51|499.77|494.37|21
1626014350000|2021-07-11 14:39:10|499.79|494.39|499.74|494.34|499.8|494.4|499.74|494.34|9
1626014360000|2021-07-11 14:39:20|499.72|494.32|499.72|494.32|499.78|494.38|499.71|494.31|17
1626014370000|2021-07-11 14:39:30|499.71|494.31|499.63|494.23|499.74|494.34|499.63|494.23|18
1626014380000|2021-07-11 14:39:40|499.62|494.22|499.61|494.21|499.63|494.23|499.61|494.21|6
1626014390000|2021-07-11 14:39:50|499.62|494.22|499.62|494.22|499.67|494.27|499.61|494.21|20
1626014400000|2021-07-11 14:40:00|499.63|494.23|499.65|494.25|499.66|494.26|499.62|494.22|13
1626014410000|2021-07-11 14:40:10|499.63|494.23|499.69|494.29|499.69|494.29|499.63|494.23|4
1626014420000|2021-07-11 14:40:20|499.7|494.3|499.94|494.54|499.94|494.54|499.7|494.3|16
1626014430000|2021-07-11 14:40:30|499.93|494.53|499.86|494.46|499.93|494.53|499.86|494.46|16
1626014440000|2021-07-11 14:40:40|499.87|494.47|499.88|494.48|499.88|494.48|499.87|494.47|4
1626014450000|2021-07-11 14:40:50|499.87|494.47|499.81|494.41|499.89|494.49|499.8|494.4|13
1626014460000|2021-07-11 14:41:00|499.8|494.4|499.82|494.42|499.82|494.42|499.8|494.4|9
1626014470000|2021-07-11 14:41:10|499.81|494.41|499.82|494.42|499.82|494.42|499.81|494.41|4
1626014480000|2021-07-11 14:41:20|499.8|494.4|499.91|494.51|499.91|494.51|499.8|494.4|14
1626014490000|2021-07-11 14:41:30|499.92|494.52|499.87|494.47|499.92|494.52|499.86|494.46|9
1626014500000|2021-07-11 14:41:40|499.88|494.48|499.9|494.5|499.9|494.5|499.87|494.47|4
1626014510000|2021-07-11 14:41:50|499.89|494.49|499.89|494.49|499.9|494.5|499.88|494.48|7
1626014520000|2021-07-11 14:42:00|499.88|494.48|499.86|494.46|499.88|494.48|499.86|494.46|7
1626014530000|2021-07-11 14:42:10|499.85|494.45|499.87|494.47|499.87|494.47|499.84|494.44|7
1626014540000|2021-07-11 14:42:20|499.86|494.46|499.86|494.46|499.87|494.47|499.86|494.46|5
1626014550000|2021-07-11 14:42:30|499.87|494.47|499.89|494.49|499.9|494.5|499.86|494.46|9
1626014560000|2021-07-11 14:42:40|499.9|494.5|499.95|494.55|499.95|494.55|499.85|494.45|14
1626014570000|2021-07-11 14:42:50|499.96|494.56|499.96|494.56|499.97|494.57|499.95|494.55|7
1626014580000|2021-07-11 14:43:00|499.97|494.57|499.96|494.56|499.97|494.57|499.96|494.56|4
1626014590000|2021-07-11 14:43:10|499.95|494.55|499.96|494.56|499.97|494.57|499.95|494.55|5
1626014600000|2021-07-11 14:43:20|499.97|494.57|499.84|494.44|499.97|494.57|499.79|494.39|14
1626014610000|2021-07-11 14:43:30|499.85|494.45|499.84|494.44|499.85|494.45|499.83|494.43|8
1626014620000|2021-07-11 14:43:40|499.83|494.43|499.72|494.32|499.84|494.44|499.72|494.32|16
1626014630000|2021-07-11 14:43:50|499.73|494.33|499.71|494.31|499.73|494.33|499.69|494.29|14
1626014640000|2021-07-11 14:44:00|499.73|494.33|499.91|494.51|499.92|494.52|499.71|494.31|24
1626014650000|2021-07-11 14:44:10|499.9|494.5|499.94|494.54|499.94|494.54|499.9|494.5|17
1626014660000|2021-07-11 14:44:20|499.93|494.53|500.01|494.61|500.03|494.63|499.9|494.5|19
1626014670000|2021-07-11 14:44:30|499.99|494.59|500.35|494.95|500.35|494.95|499.99|494.59|16
1626014680000|2021-07-11 14:44:40|500.39|494.99|500.2|494.8|500.65|495.25|500.2|494.8|28
1626014690000|2021-07-11 14:44:50|500.21|494.81|500.36|494.96|500.36|494.96|500.21|494.81|20
1626014700000|2021-07-11 14:45:00|500.37|494.97|500.49|495.09|500.49|495.09|500.37|494.97|22
1626014710000|2021-07-11 14:45:10|500.47|495.07|500.25|494.85|500.47|495.07|500.25|494.85|17
1626014720000|2021-07-11 14:45:20|500.23|494.83|500.25|494.85|500.27|494.87|500.21|494.81|21
1626014730000|2021-07-11 14:45:30|500.24|494.84|500.28|494.88|500.29|494.89|500.21|494.81|23
1626014740000|2021-07-11 14:45:40|500.26|494.86|500.2|494.8|500.28|494.88|500.2|494.8|20
1626014750000|2021-07-11 14:45:50|500.19|494.79|500.16|494.76|500.22|494.82|500.14|494.74|24
1626014760000|2021-07-11 14:46:00|500.18|494.78|500.17|494.77|500.18|494.78|500.15|494.75|14
1626014770000|2021-07-11 14:46:10|500.16|494.76|500.06|494.66|500.18|494.78|500.06|494.66|18
1626014780000|2021-07-11 14:46:20|500.07|494.67|500|494.6|500.07|494.67|499.93|494.53|25
1626014790000|2021-07-11 14:46:30|500.01|494.61|500.01|494.61|500.03|494.63|499.95|494.55|25
1626014800000|2021-07-11 14:46:40|500.04|494.64|499.88|494.48|500.05|494.65|499.83|494.43|20
1626014810000|2021-07-11 14:46:50|499.85|494.45|499.95|494.55|499.95|494.55|499.84|494.44|19
1626014820000|2021-07-11 14:47:00|499.93|494.53|500.13|494.73|500.24|494.84|499.93|494.53|27
1626014830000|2021-07-11 14:47:10|500.14|494.74|500.1|494.7|500.16|494.76|500.09|494.69|17
1626014840000|2021-07-11 14:47:20|500.09|494.69|500.12|494.72|500.14|494.74|500.09|494.69|14
1626014850000|2021-07-11 14:47:30|500.14|494.74|500.16|494.76|500.16|494.76|500.12|494.72|16
1626014860000|2021-07-11 14:47:40|500.17|494.77|500.13|494.73|500.18|494.78|500.12|494.72|23
1626014870000|2021-07-11 14:47:50|500.12|494.72|500.11|494.71|500.12|494.72|500.05|494.65|23
1626014880000|2021-07-11 14:48:00|500.12|494.72|500.25|494.85|500.27|494.87|500.1|494.7|26
1626014890000|2021-07-11 14:48:10|500.26|494.86|500.26|494.86|500.27|494.87|500.24|494.84|20
1626014900000|2021-07-11 14:48:20|500.27|494.87|500.24|494.84|500.27|494.87|500.24|494.84|11
1626014910000|2021-07-11 14:48:30|500.25|494.85|500.23|494.83|500.25|494.85|500.22|494.82|16
1626014920000|2021-07-11 14:48:40|500.22|494.82|500.05|494.65|500.22|494.82|500.03|494.63|15
1626014930000|2021-07-11 14:48:50|500.03|494.63|500.03|494.63|500.05|494.65|500.03|494.63|17
1626014940000|2021-07-11 14:49:00|500.04|494.64|500.06|494.66|500.07|494.67|500.03|494.63|10
1626014950000|2021-07-11 14:49:10|500.08|494.68|500.14|494.74|500.14|494.74|500.06|494.66|13
1626014960000|2021-07-11 14:49:20|500.13|494.73|500.12|494.72|500.13|494.73|500.1|494.7|5
1626014970000|2021-07-11 14:49:30|500.13|494.73|500.11|494.71|500.13|494.73|500.1|494.7|10
1626014980000|2021-07-11 14:49:40|500.1|494.7|500.12|494.72|500.13|494.73|500.1|494.7|9
1626014990000|2021-07-11 14:49:50|500.09|494.69|500.12|494.72|500.13|494.73|500.09|494.69|8
1626015000000|2021-07-11 14:50:00|500.11|494.71|500.1|494.7|500.12|494.72|500.09|494.69|16
1626015010000|2021-07-11 14:50:10|500.11|494.71|500.12|494.72|500.12|494.72|500.11|494.71|2
1626015020000|2021-07-11 14:50:20|500.14|494.74|500.25|494.85|500.26|494.86|500.12|494.72|10
1626015030000|2021-07-11 14:50:30|500.24|494.84|500.24|494.84|500.24|494.84|500.23|494.83|3
1626015040000|2021-07-11 14:50:40|500.23|494.83|500.15|494.75|500.25|494.85|500.13|494.73|15
1626015050000|2021-07-11 14:50:50|500.16|494.76|500.18|494.78|500.18|494.78|500.14|494.74|13
1626015060000|2021-07-11 14:51:00|500.19|494.79|500.33|494.93|500.35|494.95|500.18|494.78|25
1626015070000|2021-07-11 14:51:10|500.34|494.94|500.33|494.93|500.35|494.95|500.31|494.91|12
1626015080000|2021-07-11 14:51:20|500.34|494.94|500.33|494.93|500.35|494.95|500.33|494.93|11
1626015090000|2021-07-11 14:51:30|500.34|494.94|500.28|494.88|500.34|494.94|500.26|494.86|15
1626015100000|2021-07-11 14:51:40|500.27|494.87|500.31|494.91|500.31|494.91|500.26|494.86|7
1626015110000|2021-07-11 14:51:50|500.3|494.9|500.24|494.84|500.31|494.91|500.23|494.83|11
1626015120000|2021-07-11 14:52:00|500.21|494.81|500.38|494.98|500.38|494.98|500.2|494.8|17
1626015130000|2021-07-11 14:52:10|500.4|495|500.45|495.05|500.46|495.06|500.4|495|10
1626015140000|2021-07-11 14:52:20|500.41|495.01|500.39|494.99|500.42|495.02|500.36|494.96|11
1626015150000|2021-07-11 14:52:30|500.38|494.98|500.41|495.01|500.41|495.01|500.38|494.98|5
1626015160000|2021-07-11 14:52:40|500.4|495|500.4|495|500.4|495|500.4|495|1
1626015170000|2021-07-11 14:52:50|500.39|494.99|500.39|494.99|500.41|495.01|500.39|494.99|7
1626015180000|2021-07-11 14:53:00|500.38|494.98|500.41|495.01|500.41|495.01|500.38|494.98|18
1626015190000|2021-07-11 14:53:10|500.45|495.05|500.68|495.28|500.68|495.28|500.45|495.05|25
1626015200000|2021-07-11 14:53:20|500.67|495.27|500.68|495.28|500.7|495.3|500.66|495.26|16
1626015210000|2021-07-11 14:53:30|500.69|495.29|500.62|495.22|500.69|495.29|500.6|495.2|16
1626015220000|2021-07-11 14:53:40|500.61|495.21|500.56|495.16|500.62|495.22|500.54|495.14|19
1626015230000|2021-07-11 14:53:50|500.55|495.15|500.51|495.11|500.56|495.16|500.51|495.11|15
1626015240000|2021-07-11 14:54:00|500.5|495.1|500.55|495.15|500.55|495.15|500.5|495.1|8
1626015250000|2021-07-11 14:54:10|500.54|495.14|500.53|495.13|500.55|495.15|500.53|495.13|8
1626015260000|2021-07-11 14:54:20|500.52|495.12|500.46|495.06|500.52|495.12|500.46|495.06|15
1626015270000|2021-07-11 14:54:30|500.47|495.07|500.45|495.05|500.48|495.08|500.41|495.01|20
1626015280000|2021-07-11 14:54:40|500.44|495.04|500.5|495.1|500.51|495.11|500.42|495.02|13
1626015290000|2021-07-11 14:54:50|500.47|495.07|500.56|495.16|500.57|495.17|500.46|495.06|17
1626015300000|2021-07-11 14:55:00|500.55|495.15|500.57|495.17|500.58|495.18|500.54|495.14|13
1626015310000|2021-07-11 14:55:10|500.58|495.18|500.58|495.18|500.58|495.18|500.57|495.17|3
1626015320000|2021-07-11 14:55:20|500.57|495.17|500.58|495.18|500.59|495.19|500.57|495.17|6
1626015330000|2021-07-11 14:55:30|500.57|495.17|500.57|495.17|500.58|495.18|500.57|495.17|3
1626015340000|2021-07-11 14:55:40|500.58|495.18|500.61|495.21|500.61|495.21|500.57|495.17|7
1626015350000|2021-07-11 14:55:50|500.6|495.2|500.61|495.21|500.63|495.23|500.6|495.2|11
1626015360000|2021-07-11 14:56:00|500.63|495.23|500.72|495.32|500.72|495.32|500.63|495.23|11
1626015370000|2021-07-11 14:56:10|500.7|495.3|500.71|495.31|500.71|495.31|500.67|495.27|9
1626015380000|2021-07-11 14:56:20|500.7|495.3|500.71|495.31|500.71|495.31|500.65|495.25|6
1626015390000|2021-07-11 14:56:30|500.7|495.3|500.73|495.33|500.74|495.34|500.7|495.3|3
1626015400000|2021-07-11 14:56:40|500.74|495.34|500.74|495.34|500.74|495.34|500.73|495.33|13
1626015410000|2021-07-11 14:56:50|500.73|495.33|500.76|495.36|500.76|495.36|500.72|495.32|15
1626015420000|2021-07-11 14:57:00|500.77|495.37|501.29|495.89|501.29|495.89|500.77|495.37|21
1626015430000|2021-07-11 14:57:10|501.28|495.88|501.1|495.7|501.28|495.88|501.07|495.67|22
1626015440000|2021-07-11 14:57:20|501.13|495.73|501.04|495.64|501.13|495.73|501.03|495.63|12
1626015450000|2021-07-11 14:57:30|501.02|495.62|501|495.6|501.02|495.62|501|495.6|10
1626015460000|2021-07-11 14:57:40|501.01|495.61|501.23|495.83|501.26|495.86|501.01|495.61|19
1626015470000|2021-07-11 14:57:50|501.22|495.82|501.22|495.82|501.25|495.85|501.22|495.82|9
1626015480000|2021-07-11 14:58:00|501.23|495.83|501.4|496|501.44|496.04|501.23|495.83|17
1626015490000|2021-07-11 14:58:10|501.41|496.01|501.39|495.99|501.43|496.03|501.38|495.98|16
1626015500000|2021-07-11 14:58:20|501.4|496|501.19|495.79|501.41|496.01|501.19|495.79|21
1626015510000|2021-07-11 14:58:30|501.14|495.74|501.18|495.78|501.19|495.79|500.96|495.56|19
1626015520000|2021-07-11 14:58:40|501.17|495.77|501.17|495.77|501.17|495.77|501.12|495.72|16
1626015530000|2021-07-11 14:58:50|501.16|495.76|501.2|495.8|501.2|495.8|501.15|495.75|13
1626015540000|2021-07-11 14:59:00|501.32|495.92|501.46|496.06|501.47|496.07|501.32|495.92|18
1626015550000|2021-07-11 14:59:10|501.45|496.05|501.46|496.06|501.47|496.07|501.45|496.05|4
1626015560000|2021-07-11 14:59:20|501.47|496.07|501.45|496.05|501.47|496.07|501.42|496.02|10
1626015570000|2021-07-11 14:59:30|501.46|496.06|501.46|496.06|501.47|496.07|501.46|496.06|11
1626015590000|2021-07-11 14:59:50|501.47|496.07|501.47|496.07|501.48|496.08|501.43|496.03|12
1626015600000|2021-07-11 15:00:00|501.48|496.08|501.45|496.05|501.53|496.13|501.45|496.05|10
1626015610000|2021-07-11 15:00:10|501.46|496.06|501.52|496.12|501.54|496.14|501.45|496.05|13
1626015620000|2021-07-11 15:00:20|501.51|496.11|501.43|496.03|501.51|496.11|501.43|496.03|11
1626015630000|2021-07-11 15:00:30|501.44|496.04|501.47|496.07|501.48|496.08|501.42|496.02|9
1626015640000|2021-07-11 15:00:40|501.46|496.06|501.75|496.35|501.75|496.35|501.25|495.85|27
1626015650000|2021-07-11 15:00:50|501.76|496.36|501.6|496.2|501.78|496.38|501.53|496.13|25
1626015660000|2021-07-11 15:01:00|501.64|496.24|501.57|496.17|501.67|496.27|501.57|496.17|28
1626015670000|2021-07-11 15:01:10|501.58|496.18|501.61|496.21|501.62|496.22|501.56|496.16|19
1626015680000|2021-07-11 15:01:20|501.6|496.2|501.4|496|501.61|496.21|501.4|496|22
1626015690000|2021-07-11 15:01:30|501.41|496.01|501.36|495.96|501.41|496.01|501.36|495.96|16
1626015700000|2021-07-11 15:01:40|501.35|495.95|501.33|495.93|501.38|495.98|501.33|495.93|18
1626015710000|2021-07-11 15:01:50|501.31|495.91|501.2|495.8|501.31|495.91|501.19|495.79|18
1626015720000|2021-07-11 15:02:00|501.21|495.81|501.24|495.84|501.24|495.84|501.19|495.79|15
1626015730000|2021-07-11 15:02:10|501.22|495.82|501.14|495.74|501.23|495.83|501.14|495.74|10
1626015740000|2021-07-11 15:02:20|501.13|495.73|501.13|495.73|501.15|495.75|501.13|495.73|9
1626015750000|2021-07-11 15:02:30|501.14|495.74|501.02|495.62|501.14|495.74|500.99|495.59|19
1626015760000|2021-07-11 15:02:40|500.99|495.59|501|495.6|501.06|495.66|500.99|495.59|17
1626015770000|2021-07-11 15:02:50|500.98|495.58|500.89|495.49|500.99|495.59|500.89|495.49|16
1626015780000|2021-07-11 15:03:00|500.87|495.47|500.79|495.39|500.97|495.57|500.79|495.39|12
1626015790000|2021-07-11 15:03:10|500.78|495.38|500.78|495.38|500.84|495.44|500.77|495.37|11
1626015800000|2021-07-11 15:03:20|500.79|495.39|500.8|495.4|500.81|495.41|500.78|495.38|7
1626015810000|2021-07-11 15:03:30|500.79|495.39|500.78|495.38|500.8|495.4|500.77|495.37|11
1626015820000|2021-07-11 15:03:40|500.79|495.39|500.79|495.39|500.8|495.4|500.77|495.37|17
1626015830000|2021-07-11 15:03:50|500.78|495.38|500.79|495.39|500.83|495.43|500.78|495.38|10
1626015840000|2021-07-11 15:04:00|500.78|495.38|500.97|495.57|500.97|495.57|500.78|495.38|15
1626015850000|2021-07-11 15:04:10|500.98|495.58|500.98|495.58|501|495.6|500.97|495.57|13
1626015860000|2021-07-11 15:04:20|500.99|495.59|501.03|495.63|501.05|495.65|500.98|495.58|6
1626015870000|2021-07-11 15:04:30|501.05|495.65|500.98|495.58|501.08|495.68|500.98|495.58|14
1626015880000|2021-07-11 15:04:40|500.97|495.57|501.02|495.62|501.02|495.62|500.97|495.57|14
1626015890000|2021-07-11 15:04:50|501.03|495.63|501.11|495.71|501.12|495.72|501.03|495.63|13
1626015900000|2021-07-11 15:05:00|501.12|495.72|501.09|495.69|501.13|495.73|501.08|495.68|12
1626015910000|2021-07-11 15:05:10|501.1|495.7|501|495.6|501.1|495.7|500.96|495.56|18
1626015920000|2021-07-11 15:05:20|500.99|495.59|500.98|495.58|501.02|495.62|500.95|495.55|19
1626015930000|2021-07-11 15:05:30|500.97|495.57|500.96|495.56|500.98|495.58|500.95|495.55|16
1626015940000|2021-07-11 15:05:40|500.97|495.57|500.97|495.57|500.97|495.57|500.96|495.56|11
1626015950000|2021-07-11 15:05:50|500.98|495.58|500.76|495.36|500.99|495.59|500.75|495.35|13
1626015960000|2021-07-11 15:06:00|500.75|495.35|500.86|495.46|500.86|495.46|500.75|495.35|14
1626015970000|2021-07-11 15:06:10|500.85|495.45|500.97|495.57|501.02|495.62|500.85|495.45|17
1626015980000|2021-07-11 15:06:20|500.92|495.52|500.95|495.55|500.99|495.59|500.92|495.52|16
1626015990000|2021-07-11 15:06:30|500.94|495.54|500.89|495.49|500.96|495.56|500.88|495.48|13
1626016000000|2021-07-11 15:06:40|500.91|495.51|500.94|495.54|500.94|495.54|500.88|495.48|8
1626016010000|2021-07-11 15:06:50|500.93|495.53|500.96|495.56|500.97|495.57|500.92|495.52|8
1626016020000|2021-07-11 15:07:00|500.95|495.55|501.02|495.62|501.04|495.64|500.95|495.55|10
1626016030000|2021-07-11 15:07:10|501.04|495.64|501.08|495.68|501.09|495.69|501.02|495.62|19
1626016040000|2021-07-11 15:07:20|501.07|495.67|501.08|495.68|501.09|495.69|501.05|495.65|21
1626016050000|2021-07-11 15:07:30|501.07|495.67|501.07|495.67|501.09|495.69|501.07|495.67|11
1626016060000|2021-07-11 15:07:40|501.06|495.66|501.08|495.68|501.09|495.69|501.06|495.66|14
1626016070000|2021-07-11 15:07:50|501.07|495.67|501.09|495.69|501.12|495.72|501.07|495.67|15
1626016080000|2021-07-11 15:08:00|501.1|495.7|501.11|495.71|501.12|495.72|501.1|495.7|16
1626016090000|2021-07-11 15:08:10|501.1|495.7|501.51|496.11|501.51|496.11|501.09|495.69|25
1626016100000|2021-07-11 15:08:20|501.5|496.1|501.5|496.1|501.52|496.12|501.43|496.03|20
1626016110000|2021-07-11 15:08:30|501.49|496.09|501.34|495.94|501.51|496.11|501.32|495.92|21
1626016120000|2021-07-11 15:08:40|501.36|495.96|501.38|495.98|501.41|496.01|501.31|495.91|24
1626016130000|2021-07-11 15:08:50|501.39|495.99|501.15|495.75|501.39|495.99|501.13|495.73|17
1626016140000|2021-07-11 15:09:00|501.17|495.77|501.38|495.98|501.38|495.98|501.17|495.77|18
1626016150000|2021-07-11 15:09:10|501.39|495.99|501.33|495.93|501.39|495.99|501.32|495.92|18
1626016160000|2021-07-11 15:09:20|501.32|495.92|501.33|495.93|501.35|495.95|501.32|495.92|16
1626016170000|2021-07-11 15:09:30|501.32|495.92|501.3|495.9|501.34|495.94|501.27|495.87|19
1626016180000|2021-07-11 15:09:40|501.31|495.91|501.37|495.97|501.4|496|501.25|495.85|18
1626016190000|2021-07-11 15:09:50|501.38|495.98|501.41|496.01|501.42|496.02|501.38|495.98|20
1626016200000|2021-07-11 15:10:00|501.42|496.02|501.39|495.99|501.48|496.08|501.37|495.97|13
1626016210000|2021-07-11 15:10:10|501.37|495.97|501.34|495.94|501.39|495.99|501.34|495.94|13
1626016220000|2021-07-11 15:10:20|501.35|495.95|501.45|496.05|501.5|496.1|501.34|495.94|19
1626016230000|2021-07-11 15:10:30|501.44|496.04|501.35|495.95|501.44|496.04|501.34|495.94|22
1626016240000|2021-07-11 15:10:40|501.34|495.94|501.28|495.88|501.34|495.94|501.27|495.87|16
1626016250000|2021-07-11 15:10:50|501.29|495.89|501.28|495.88|501.31|495.91|501.26|495.86|12
1626016260000|2021-07-11 15:11:00|501.27|495.87|501.29|495.89|501.3|495.9|501.27|495.87|11
1626016270000|2021-07-11 15:11:10|501.3|495.9|501.28|495.88|501.3|495.9|501.28|495.88|5
1626016280000|2021-07-11 15:11:20|501.27|495.87|501.29|495.89|501.29|495.89|501.23|495.83|10
1626016290000|2021-07-11 15:11:30|501.28|495.88|501.17|495.77|501.3|495.9|501.13|495.73|19
1626016300000|2021-07-11 15:11:40|501.2|495.8|501.31|495.91|501.31|495.91|501.17|495.77|15
1626016310000|2021-07-11 15:11:50|501.29|495.89|501.05|495.65|501.31|495.91|501.05|495.65|16
1626016320000|2021-07-11 15:12:00|501.06|495.66|501.06|495.66|501.13|495.73|501.01|495.61|24
1626016330000|2021-07-11 15:12:10|501.07|495.67|501.21|495.81|501.22|495.82|501.04|495.64|21
1626016340000|2021-07-11 15:12:20|501.22|495.82|501.19|495.79|501.24|495.84|501.17|495.77|16
1626016350000|2021-07-11 15:12:30|501.18|495.78|501.21|495.81|501.21|495.81|501.18|495.78|9
1626016360000|2021-07-11 15:12:40|501.22|495.82|501.11|495.71|501.23|495.83|501.1|495.7|12
1626016370000|2021-07-11 15:12:50|501.1|495.7|501.16|495.76|501.17|495.77|501.1|495.7|11
1626016380000|2021-07-11 15:13:00|501.2|495.8|501.32|495.92|501.33|495.93|501.2|495.8|11
1626016390000|2021-07-11 15:13:10|501.26|495.86|501.31|495.91|501.31|495.91|501.26|495.86|7
1626016400000|2021-07-11 15:13:20|501.32|495.92|501.28|495.88|501.33|495.93|501.27|495.87|14
1626016410000|2021-07-11 15:13:30|501.27|495.87|501.15|495.75|501.29|495.89|501.15|495.75|13
1626016420000|2021-07-11 15:13:40|501.14|495.74|501.15|495.75|501.15|495.75|501.12|495.72|12
1626016430000|2021-07-11 15:13:50|501.14|495.74|501.18|495.78|501.19|495.79|501.13|495.73|15
1626016440000|2021-07-11 15:14:00|501.19|495.79|501.26|495.86|501.28|495.88|501.17|495.77|14
1626016450000|2021-07-11 15:14:10|501.27|495.87|501.31|495.91|501.36|495.96|501.27|495.87|11
1626016460000|2021-07-11 15:14:20|501.32|495.92|501.34|495.94|501.34|495.94|501.32|495.92|5
1626016470000|2021-07-11 15:14:30|501.37|495.97|501.36|495.96|501.37|495.97|501.35|495.95|4
1626016480000|2021-07-11 15:14:40|501.35|495.95|501.43|496.03|501.45|496.05|501.35|495.95|21
1626016490000|2021-07-11 15:14:50|501.44|496.04|501.44|496.04|501.45|496.05|501.43|496.03|9
1626016500000|2021-07-11 15:15:00|501.45|496.05|501.46|496.06|501.47|496.07|501.45|496.05|8
1626016510000|2021-07-11 15:15:10|501.47|496.07|501.39|495.99|501.47|496.07|501.38|495.98|9
1626016520000|2021-07-11 15:15:20|501.4|496|501.3|495.9|501.4|496|501.3|495.9|10
1626016530000|2021-07-11 15:15:30|501.32|495.92|501.43|496.03|501.43|496.03|501.3|495.9|16
1626016540000|2021-07-11 15:15:40|501.42|496.02|501.4|496|501.42|496.02|501.39|495.99|7
1626016550000|2021-07-11 15:15:50|501.41|496.01|501.44|496.04|501.45|496.05|501.39|495.99|16
1626016560000|2021-07-11 15:16:00|501.45|496.05|501.51|496.11|501.51|496.11|501.43|496.03|13
1626016570000|2021-07-11 15:16:10|501.5|496.1|501.47|496.07|501.51|496.11|501.47|496.07|14
1626016580000|2021-07-11 15:16:20|501.48|496.08|501.66|496.26|501.7|496.3|501.48|496.08|25
1626016590000|2021-07-11 15:16:30|501.7|496.3|501.69|496.29|501.72|496.32|501.69|496.29|13
1626016600000|2021-07-11 15:16:40|501.7|496.3|501.7|496.3|501.71|496.31|501.69|496.29|6
1626016610000|2021-07-11 15:16:50|501.73|496.33|501.9|496.5|501.9|496.5|501.72|496.32|23
1626016620000|2021-07-11 15:17:00|501.91|496.51|502|496.6|502|496.6|501.9|496.5|10
1626016630000|2021-07-11 15:17:10|501.97|496.57|501.97|496.57|501.98|496.58|501.95|496.55|8
1626016640000|2021-07-11 15:17:20|501.92|496.52|501.87|496.47|501.92|496.52|501.84|496.44|11
1626016650000|2021-07-11 15:17:30|501.86|496.46|501.84|496.44|501.87|496.47|501.83|496.43|7
1626016660000|2021-07-11 15:17:40|501.85|496.45|501.93|496.53|501.93|496.53|501.81|496.41|15
1626016670000|2021-07-11 15:17:50|501.94|496.54|502|496.6|502|496.6|501.94|496.54|14
1626016680000|2021-07-11 15:18:00|501.99|496.59|502.21|496.81|502.21|496.81|501.99|496.59|24
1626016690000|2021-07-11 15:18:10|502.23|496.83|502.26|496.86|502.3|496.9|502.23|496.83|20
1626016700000|2021-07-11 15:18:20|502.27|496.87|502.29|496.89|502.3|496.9|502.26|496.86|8
1626016710000|2021-07-11 15:18:30|502.31|496.91|502.32|496.92|502.33|496.93|502.29|496.89|7
1626016720000|2021-07-11 15:18:40|502.33|496.93|502.2|496.8|502.35|496.95|502.16|496.76|16
1626016730000|2021-07-11 15:18:50|502.21|496.81|502.29|496.89|502.3|496.9|502.21|496.81|17
1626016740000|2021-07-11 15:19:00|502.28|496.88|502.26|496.86|502.29|496.89|502.2|496.8|17
1626016750000|2021-07-11 15:19:10|502.27|496.87|502.2|496.8|502.27|496.87|502.2|496.8|18
1626016760000|2021-07-11 15:19:20|502.19|496.79|502.23|496.83|502.24|496.84|502.18|496.78|11
1626016770000|2021-07-11 15:19:30|502.24|496.84|502.24|496.84|502.24|496.84|502.22|496.82|14
1626016780000|2021-07-11 15:19:40|502.21|496.81|502.17|496.77|502.24|496.84|502.17|496.77|12
1626016790000|2021-07-11 15:19:50|502.19|496.79|502.2|496.8|502.21|496.81|502.19|496.79|10
1626016800000|2021-07-11 15:20:00|502.21|496.81|502.22|496.82|502.22|496.82|502.21|496.81|12
1626016810000|2021-07-11 15:20:10|502.21|496.81|502.26|496.86|502.27|496.87|502.21|496.81|16
1626016820000|2021-07-11 15:20:20|502.25|496.85|502.23|496.83|502.26|496.86|502.21|496.81|7
1626016830000|2021-07-11 15:20:30|502.2|496.8|502.12|496.72|502.21|496.81|502.11|496.71|10
1626016840000|2021-07-11 15:20:40|502.13|496.73|502.15|496.75|502.16|496.76|502.13|496.73|20
1626016850000|2021-07-11 15:20:50|502.14|496.74|502.14|496.74|502.15|496.75|502.12|496.72|10
1626016860000|2021-07-11 15:21:00|502.15|496.75|502.14|496.74|502.15|496.75|502.13|496.73|12
1626016870000|2021-07-11 15:21:10|502.15|496.75|502.14|496.74|502.16|496.76|502.14|496.74|13
1626016880000|2021-07-11 15:21:20|502.15|496.75|501.91|496.51|502.15|496.75|501.91|496.51|10
1626016890000|2021-07-11 15:21:30|501.93|496.53|501.91|496.51|501.93|496.53|501.75|496.35|22
1626016900000|2021-07-11 15:21:40|501.82|496.42|501.81|496.41|501.88|496.48|501.81|496.41|21
1626016910000|2021-07-11 15:21:50|501.82|496.42|501.76|496.36|501.82|496.42|501.72|496.32|17
1626016920000|2021-07-11 15:22:00|501.77|496.37|501.86|496.46|501.88|496.48|501.77|496.37|17
1626016930000|2021-07-11 15:22:10|501.85|496.45|501.77|496.37|501.86|496.46|501.77|496.37|15
1626016940000|2021-07-11 15:22:20|501.79|496.39|501.83|496.43|501.83|496.43|501.76|496.36|16
1626016950000|2021-07-11 15:22:30|501.82|496.42|501.82|496.42|501.82|496.42|501.78|496.38|18
1626016960000|2021-07-11 15:22:40|501.81|496.41|501.81|496.41|501.81|496.41|501.78|496.38|13
1626016970000|2021-07-11 15:22:50|501.8|496.4|501.79|496.39|501.82|496.42|501.78|496.38|8
1626016980000|2021-07-11 15:23:00|501.78|496.38|501.79|496.39|501.79|496.39|501.78|496.38|4
1626016990000|2021-07-11 15:23:10|501.78|496.38|501.81|496.41|501.84|496.44|501.74|496.34|18
1626017000000|2021-07-11 15:23:20|501.8|496.4|501.82|496.42|501.83|496.43|501.8|496.4|16
1626017010000|2021-07-11 15:23:30|501.83|496.43|501.83|496.43|501.83|496.43|501.82|496.42|13
1626017020000|2021-07-11 15:23:40|501.82|496.42|501.82|496.42|501.83|496.43|501.82|496.42|9
1626017030000|2021-07-11 15:23:50|501.81|496.41|501.81|496.41|501.83|496.43|501.81|496.41|9
1626017040000|2021-07-11 15:24:00|501.78|496.38|501.77|496.37|501.78|496.38|501.74|496.34|8
1626017050000|2021-07-11 15:24:10|501.76|496.36|501.73|496.33|501.77|496.37|501.72|496.32|12
1626017060000|2021-07-11 15:24:20|501.74|496.34|501.74|496.34|501.74|496.34|501.71|496.31|18
1626017070000|2021-07-11 15:24:30|501.71|496.31|501.71|496.31|501.73|496.33|501.71|496.31|5
1626017080000|2021-07-11 15:24:40|501.72|496.32|501.67|496.27|501.74|496.34|501.67|496.27|14
1626017090000|2021-07-11 15:24:50|501.68|496.28|501.67|496.27|501.7|496.3|501.67|496.27|5
1626017100000|2021-07-11 15:25:00|501.68|496.28|501.71|496.31|501.71|496.31|501.67|496.27|18
1626017110000|2021-07-11 15:25:10|501.7|496.3|501.59|496.19|501.71|496.31|501.58|496.18|16
1626017120000|2021-07-11 15:25:20|501.6|496.2|501.59|496.19|501.6|496.2|501.59|496.19|8
1626017130000|2021-07-11 15:25:30|501.58|496.18|501.6|496.2|501.61|496.21|501.58|496.18|15
1626017140000|2021-07-11 15:25:40|501.61|496.21|501.47|496.07|501.61|496.21|501.45|496.05|18
1626017150000|2021-07-11 15:25:50|501.46|496.06|501.46|496.06|501.5|496.1|501.46|496.06|16
1626017160000|2021-07-11 15:26:00|501.49|496.09|501.53|496.13|501.53|496.13|501.47|496.07|19
1626017170000|2021-07-11 15:26:10|501.52|496.12|501.47|496.07|501.52|496.12|501.47|496.07|7
1626017180000|2021-07-11 15:26:20|501.48|496.08|501.49|496.09|501.5|496.1|501.47|496.07|14
1626017190000|2021-07-11 15:26:30|501.48|496.08|501.39|495.99|501.48|496.08|501.35|495.95|17
1626017200000|2021-07-11 15:26:40|501.4|496|501.38|495.98|501.4|496|501.35|495.95|16
1626017210000|2021-07-11 15:26:50|501.39|495.99|501.37|495.97|501.4|496|501.35|495.95|19
1626017220000|2021-07-11 15:27:00|501.38|495.98|501.38|495.98|501.41|496.01|501.36|495.96|24
1626017230000|2021-07-11 15:27:10|501.39|495.99|501.24|495.84|501.39|495.99|501.24|495.84|19
1626017240000|2021-07-11 15:27:20|501.23|495.83|501.25|495.85|501.26|495.86|501.22|495.82|22
1626017250000|2021-07-11 15:27:30|501.24|495.84|501.18|495.78|501.27|495.87|501.18|495.78|21
1626017260000|2021-07-11 15:27:40|501.16|495.76|501.2|495.8|501.2|495.8|501.15|495.75|12
1626017270000|2021-07-11 15:27:50|501.21|495.81|501.19|495.79|501.23|495.83|501.19|495.79|17
1626017280000|2021-07-11 15:28:00|501.2|495.8|501.4|496|501.41|496.01|501.2|495.8|20
1626017290000|2021-07-11 15:28:10|501.39|495.99|501.51|496.11|501.51|496.11|501.39|495.99|7
1626017300000|2021-07-11 15:28:20|501.52|496.12|501.5|496.1|501.53|496.13|501.48|496.08|22
1626017310000|2021-07-11 15:28:30|501.52|496.12|501.51|496.11|501.52|496.12|501.49|496.09|4
1626017320000|2021-07-11 15:28:40|501.5|496.1|501.51|496.11|501.52|496.12|501.5|496.1|12
1626017330000|2021-07-11 15:28:50|501.5|496.1|501.35|495.95|501.51|496.11|501.33|495.93|18
1626017340000|2021-07-11 15:29:00|501.34|495.94|501.3|495.9|501.34|495.94|501.29|495.89|7
1626017350000|2021-07-11 15:29:10|501.31|495.91|501.41|496.01|501.41|496.01|501.31|495.91|18
1626017360000|2021-07-11 15:29:20|501.4|496|501.32|495.92|501.41|496.01|501.32|495.92|9
1626017370000|2021-07-11 15:29:30|501.31|495.91|501.32|495.92|501.33|495.93|501.31|495.91|12
1626017380000|2021-07-11 15:29:40|501.31|495.91|501.3|495.9|501.32|495.92|501.3|495.9|6
1626017390000|2021-07-11 15:29:50|501.31|495.91|501.37|495.97|501.38|495.98|501.3|495.9|18
1626017400000|2021-07-11 15:30:00|501.36|495.96|501.39|495.99|501.39|495.99|501.35|495.95|9
1626017410000|2021-07-11 15:30:10|501.38|495.98|501.38|495.98|501.38|495.98|501.37|495.97|7
1626017420000|2021-07-11 15:30:20|501.39|495.99|501.39|495.99|501.4|496|501.39|495.99|3
1626017430000|2021-07-11 15:30:30|501.38|495.98|501.4|496|501.4|496|501.38|495.98|5
1626017440000|2021-07-11 15:30:40|501.39|495.99|501.43|496.03|501.46|496.06|501.39|495.99|10
1626017450000|2021-07-11 15:30:50|501.46|496.06|501.22|495.82|501.46|496.06|501.21|495.81|16
1626017460000|2021-07-11 15:31:00|501.21|495.81|501.17|495.77|501.22|495.82|501.14|495.74|22
1626017470000|2021-07-11 15:31:10|501.16|495.76|500.94|495.54|501.19|495.79|500.94|495.54|21
1626017480000|2021-07-11 15:31:20|500.95|495.55|500.98|495.58|501|495.6|500.95|495.55|19
1626017490000|2021-07-11 15:31:30|500.99|495.59|500.91|495.51|501|495.6|500.9|495.5|20
1626017500000|2021-07-11 15:31:40|500.9|495.5|500.91|495.51|500.92|495.52|500.9|495.5|21
1626017510000|2021-07-11 15:31:50|500.9|495.5|500.91|495.51|500.92|495.52|500.9|495.5|6
1626017520000|2021-07-11 15:32:00|500.92|495.52|500.97|495.57|501.01|495.61|500.91|495.51|22
1626017530000|2021-07-11 15:32:10|500.98|495.58|500.98|495.58|500.98|495.58|500.97|495.57|3
1626017540000|2021-07-11 15:32:20|500.97|495.57|500.91|495.51|500.98|495.58|500.9|495.5|12
1626017550000|2021-07-11 15:32:30|500.92|495.52|500.95|495.55|500.98|495.58|500.89|495.49|12
1626017560000|2021-07-11 15:32:40|500.94|495.54|500.87|495.47|500.94|495.54|500.87|495.47|9
1626017570000|2021-07-11 15:32:50|500.86|495.46|500.87|495.47|500.87|495.47|500.86|495.46|8
1626017580000|2021-07-11 15:33:00|500.86|495.46|501|495.6|501|495.6|500.86|495.46|18
1626017590000|2021-07-11 15:33:10|501.01|495.61|501.02|495.62|501.02|495.62|501|495.6|12
1626017600000|2021-07-11 15:33:20|501.03|495.63|501.05|495.65|501.05|495.65|501.02|495.62|5
1626017610000|2021-07-11 15:33:30|501.04|495.64|500.93|495.53|501.04|495.64|500.93|495.53|10
1626017620000|2021-07-11 15:33:40|500.94|495.54|500.97|495.57|500.97|495.57|500.88|495.48|11
1626017630000|2021-07-11 15:33:50|500.96|495.56|500.94|495.54|500.97|495.57|500.9|495.5|20
1626017640000|2021-07-11 15:34:00|500.95|495.55|500.93|495.53|500.97|495.57|500.91|495.51|16
1626017650000|2021-07-11 15:34:10|500.92|495.52|500.87|495.47|500.93|495.53|500.87|495.47|14
1626017660000|2021-07-11 15:34:20|500.88|495.48|500.98|495.58|500.98|495.58|500.87|495.47|18
1626017670000|2021-07-11 15:34:30|500.99|495.59|500.98|495.58|500.99|495.59|500.92|495.52|16
1626017680000|2021-07-11 15:34:40|500.97|495.57|500.98|495.58|500.98|495.58|500.97|495.57|8
1626017690000|2021-07-11 15:34:50|500.97|495.57|500.98|495.58|501.01|495.61|500.94|495.54|17
1626017700000|2021-07-11 15:35:00|501.01|495.61|500.97|495.57|501.01|495.61|500.91|495.51|24
1626017710000|2021-07-11 15:35:10|500.96|495.56|500.96|495.56|500.98|495.58|500.94|495.54|17
1626017720000|2021-07-11 15:35:20|500.95|495.55|500.95|495.55|500.97|495.57|500.95|495.55|12
1626017730000|2021-07-11 15:35:30|500.96|495.56|500.87|495.47|500.96|495.56|500.86|495.46|14
1626017740000|2021-07-11 15:35:40|500.89|495.49|500.89|495.49|500.89|495.49|500.87|495.47|16
1626017750000|2021-07-11 15:35:50|500.88|495.48|500.87|495.47|500.91|495.51|500.85|495.45|25
1626017760000|2021-07-11 15:36:00|500.88|495.48|500.88|495.48|500.88|495.48|500.86|495.46|21
1626017770000|2021-07-11 15:36:10|500.87|495.47|500.74|495.34|500.87|495.47|500.73|495.33|14
1626017780000|2021-07-11 15:36:20|500.75|495.35|500.76|495.36|500.77|495.37|500.74|495.34|6
1626017790000|2021-07-11 15:36:30|500.78|495.38|500.79|495.39|500.79|495.39|500.77|495.37|9
1626017800000|2021-07-11 15:36:40|500.78|495.38|500.78|495.38|500.79|495.39|500.78|495.38|25
1626017810000|2021-07-11 15:36:50|500.79|495.39|500.81|495.41|500.81|495.41|500.78|495.38|20
1626017820000|2021-07-11 15:37:00|500.82|495.42|500.86|495.46|500.88|495.48|500.81|495.41|19
1626017830000|2021-07-11 15:37:10|500.85|495.45|500.85|495.45|500.86|495.46|500.85|495.45|13
1626017840000|2021-07-11 15:37:20|500.86|495.46|500.86|495.46|500.86|495.46|500.85|495.45|9
1626017850000|2021-07-11 15:37:30|500.85|495.45|500.77|495.37|500.85|495.45|500.76|495.36|12
1626017860000|2021-07-11 15:37:40|500.79|495.39|500.76|495.36|500.79|495.39|500.76|495.36|4
1626017870000|2021-07-11 15:37:50|500.75|495.35|500.77|495.37|500.77|495.37|500.73|495.33|8
1626017880000|2021-07-11 15:38:00|500.76|495.36|500.74|495.34|500.78|495.38|500.74|495.34|13
1626017890000|2021-07-11 15:38:10|500.75|495.35|500.64|495.24|500.78|495.38|500.56|495.16|16
1626017900000|2021-07-11 15:38:20|500.63|495.23|500.71|495.31|500.72|495.32|500.63|495.23|28
1626017910000|2021-07-11 15:38:30|500.7|495.3|500.78|495.38|500.84|495.44|500.69|495.29|28
1626017920000|2021-07-11 15:38:40|500.77|495.37|500.76|495.36|500.79|495.39|500.76|495.36|15
1626017930000|2021-07-11 15:38:50|500.75|495.35|500.74|495.34|500.75|495.35|500.73|495.33|14
1626017940000|2021-07-11 15:39:00|500.73|495.33|500.79|495.39|500.81|495.41|500.73|495.33|15
1626017950000|2021-07-11 15:39:10|500.78|495.38|500.85|495.45|500.86|495.46|500.78|495.38|10
1626017970000|2021-07-11 15:39:30|500.83|495.43|500.85|495.45|500.87|495.47|500.83|495.43|9
1626017980000|2021-07-11 15:39:40|500.86|495.46|500.88|495.48|500.88|495.48|500.86|495.46|7
1626017990000|2021-07-11 15:39:50|500.87|495.47|500.86|495.46|500.88|495.48|500.86|495.46|9
1626018000000|2021-07-11 15:40:00|500.88|495.48|500.88|495.48|500.88|495.48|500.86|495.46|10
1626018010000|2021-07-11 15:40:10|500.87|495.47|500.89|495.49|500.89|495.49|500.87|495.47|8
1626018020000|2021-07-11 15:40:20|500.87|495.47|500.87|495.47|500.91|495.51|500.87|495.47|13
1626018030000|2021-07-11 15:40:30|500.88|495.48|500.93|495.53|500.95|495.55|500.88|495.48|14
1626018040000|2021-07-11 15:40:40|500.92|495.52|500.92|495.52|500.93|495.53|500.89|495.49|8
1626018050000|2021-07-11 15:40:50|500.91|495.51|500.9|495.5|500.93|495.53|500.89|495.49|12
1626018060000|2021-07-11 15:41:00|500.91|495.51|500.8|495.4|500.92|495.52|500.79|495.39|10
1626018070000|2021-07-11 15:41:10|500.78|495.38|500.76|495.36|500.8|495.4|500.75|495.35|16
1626018080000|2021-07-11 15:41:20|500.75|495.35|500.55|495.15|500.75|495.35|500.55|495.15|26
1626018090000|2021-07-11 15:41:30|500.58|495.18|500.51|495.11|500.6|495.2|500.51|495.11|16
1626018100000|2021-07-11 15:41:40|500.52|495.12|500.51|495.11|500.53|495.13|500.5|495.1|23
1626018110000|2021-07-11 15:41:50|500.53|495.13|500.51|495.11|500.54|495.14|500.5|495.1|12
1626018120000|2021-07-11 15:42:00|500.5|495.1|500.63|495.23|500.64|495.24|500.49|495.09|22
1626018130000|2021-07-11 15:42:10|500.62|495.22|500.53|495.13|500.63|495.23|500.51|495.11|15
1626018140000|2021-07-11 15:42:20|500.54|495.14|500.54|495.14|500.56|495.16|500.54|495.14|15
1626018150000|2021-07-11 15:42:30|500.56|495.16|500.59|495.19|500.6|495.2|500.54|495.14|15
1626018160000|2021-07-11 15:42:40|500.58|495.18|500.64|495.24|500.65|495.25|500.58|495.18|7
1626018170000|2021-07-11 15:42:50|500.63|495.23|500.67|495.27|500.67|495.27|500.63|495.23|6
1626018180000|2021-07-11 15:43:00|500.66|495.26|500.71|495.31|500.71|495.31|500.66|495.26|6
1626018190000|2021-07-11 15:43:10|500.72|495.32|500.81|495.41|500.82|495.42|500.72|495.32|10
1626018200000|2021-07-11 15:43:20|500.82|495.42|500.82|495.42|500.85|495.45|500.81|495.41|9
1626018210000|2021-07-11 15:43:30|500.83|495.43|500.84|495.44|500.85|495.45|500.82|495.42|4
1626018220000|2021-07-11 15:43:40|500.83|495.43|500.84|495.44|500.84|495.44|500.83|495.43|4
1626018230000|2021-07-11 15:43:50|500.92|495.52|500.9|495.5|500.92|495.52|500.89|495.49|8
1626018240000|2021-07-11 15:44:00|500.89|495.49|500.85|495.45|500.9|495.5|500.85|495.45|11
1626018250000|2021-07-11 15:44:10|500.84|495.44|500.82|495.42|500.84|495.44|500.82|495.42|5
1626018260000|2021-07-11 15:44:20|500.8|495.4|500.64|495.24|500.81|495.41|500.64|495.24|12
1626018270000|2021-07-11 15:44:30|500.65|495.25|500.59|495.19|500.66|495.26|500.59|495.19|10
1626018280000|2021-07-11 15:44:40|500.58|495.18|500.64|495.24|500.65|495.25|500.57|495.17|18
1626018290000|2021-07-11 15:44:50|500.66|495.26|500.66|495.26|500.69|495.29|500.64|495.24|9
1626018300000|2021-07-11 15:45:00|500.67|495.27|500.7|495.3|500.7|495.3|500.66|495.26|9
1626018310000|2021-07-11 15:45:10|500.73|495.33|500.73|495.33|500.75|495.35|500.71|495.31|11
1626018320000|2021-07-11 15:45:20|500.7|495.3|500.75|495.35|500.75|495.35|500.69|495.29|10
1626018330000|2021-07-11 15:45:30|500.74|495.34|500.74|495.34|500.75|495.35|500.72|495.32|8
1626018340000|2021-07-11 15:45:40|500.75|495.35|500.74|495.34|500.75|495.35|500.73|495.33|7
1626018350000|2021-07-11 15:45:50|500.72|495.32|500.74|495.34|500.74|495.34|500.72|495.32|4
1626018360000|2021-07-11 15:46:00|500.73|495.33|501|495.6|501|495.6|500.73|495.33|9
1626018370000|2021-07-11 15:46:10|501.01|495.61|501.14|495.74|501.14|495.74|500.99|495.59|16
1626018380000|2021-07-11 15:46:20|501.13|495.73|501.13|495.73|501.15|495.75|501.13|495.73|7
1626018390000|2021-07-11 15:46:30|501.15|495.75|501.34|495.94|501.34|495.94|501.13|495.73|19
1626018400000|2021-07-11 15:46:40|501.33|495.93|501.29|495.89|501.4|496|501.25|495.85|20
1626018410000|2021-07-11 15:46:50|501.3|495.9|501.41|496.01|501.41|496.01|501.3|495.9|10
1626018420000|2021-07-11 15:47:00|501.4|496|501.32|495.92|501.4|496|501.31|495.91|19
1626018430000|2021-07-11 15:47:10|501.33|495.93|501.36|495.96|501.36|495.96|501.33|495.93|14
1626018440000|2021-07-11 15:47:20|501.37|495.97|501.38|495.98|501.38|495.98|501.34|495.94|18
1626018450000|2021-07-11 15:47:30|501.37|495.97|501.25|495.85|501.37|495.97|501.24|495.84|23
1626018460000|2021-07-11 15:47:40|501.24|495.84|501.13|495.73|501.24|495.84|501.13|495.73|9
1626018470000|2021-07-11 15:47:50|501.14|495.74|501.14|495.74|501.15|495.75|501.14|495.74|5
1626018480000|2021-07-11 15:48:00|501.15|495.75|500.81|495.41|501.17|495.77|500.8|495.4|17
1626018490000|2021-07-11 15:48:10|500.8|495.4|500.54|495.14|500.8|495.4|500.54|495.14|17
1626018500000|2021-07-11 15:48:20|500.56|495.16|500.46|495.06|500.59|495.19|500.4|495|18
1626018510000|2021-07-11 15:48:30|500.47|495.07|500.46|495.06|500.49|495.09|500.43|495.03|23
1626018520000|2021-07-11 15:48:40|500.47|495.07|500.5|495.1|500.52|495.12|500.47|495.07|17
1626018530000|2021-07-11 15:48:50|500.36|494.96|500.44|495.04|500.53|495.13|500.36|494.96|15
1626018540000|2021-07-11 15:49:00|500.43|495.03|500.55|495.15|500.55|495.15|500.42|495.02|18
1626018550000|2021-07-11 15:49:10|500.57|495.17|500.62|495.22|500.63|495.23|500.57|495.17|9
1626018560000|2021-07-11 15:49:20|500.65|495.25|500.69|495.29|500.69|495.29|500.65|495.25|10
1626018570000|2021-07-11 15:49:30|500.68|495.28|500.68|495.28|500.69|495.29|500.68|495.28|9
1626018580000|2021-07-11 15:49:40|500.61|495.21|500.51|495.11|500.61|495.21|500.45|495.05|13
1626018590000|2021-07-11 15:49:50|500.52|495.12|500.63|495.23|500.63|495.23|500.52|495.12|16
1626018600000|2021-07-11 15:50:00|500.62|495.22|500.65|495.25|500.65|495.25|500.62|495.22|10
1626018610000|2021-07-11 15:50:10|500.64|495.24|500.69|495.29|500.69|495.29|500.62|495.22|10
1626018620000|2021-07-11 15:50:20|500.7|495.3|500.92|495.52|500.93|495.53|500.7|495.3|10
1626018630000|2021-07-11 15:50:30|500.93|495.53|500.95|495.55|500.95|495.55|500.93|495.53|10
1626018640000|2021-07-11 15:50:40|500.96|495.56|501.04|495.64|501.04|495.64|500.95|495.55|6
1626018650000|2021-07-11 15:50:50|501.03|495.63|501.03|495.63|501.04|495.64|501.03|495.63|3
1626018660000|2021-07-11 15:51:00|501.02|495.62|501.18|495.78|501.18|495.78|501.02|495.62|13
1626018670000|2021-07-11 15:51:10|501.23|495.83|501.38|495.98|501.38|495.98|501.23|495.83|16
1626018680000|2021-07-11 15:51:20|501.39|495.99|501.4|496|501.4|496|501.39|495.99|2
1626018690000|2021-07-11 15:51:30|501.36|495.96|501.35|495.95|501.37|495.97|501.35|495.95|3
1626018700000|2021-07-11 15:51:40|501.37|495.97|501.46|496.06|501.46|496.06|501.37|495.97|5
1626018730000|2021-07-11 15:52:10|501.47|496.07|501.74|496.34|501.77|496.37|501.47|496.07|20
1626018740000|2021-07-11 15:52:20|501.73|496.33|501.7|496.3|501.74|496.34|501.68|496.28|12
1626018750000|2021-07-11 15:52:30|501.69|496.29|501.78|496.38|501.78|496.38|501.69|496.29|10
1626018760000|2021-07-11 15:52:40|501.82|496.42|501.8|496.4|501.82|496.42|501.66|496.26|15
1626018770000|2021-07-11 15:52:50|501.79|496.39|501.68|496.28|501.79|496.39|501.63|496.23|7
1626018780000|2021-07-11 15:53:00|501.64|496.24|501.54|496.14|501.64|496.24|501.5|496.1|9
1626018790000|2021-07-11 15:53:10|501.53|496.13|501.37|495.97|501.53|496.13|501.33|495.93|19
1626018800000|2021-07-11 15:53:20|501.36|495.96|501.35|495.95|501.38|495.98|501.34|495.94|13
1626018810000|2021-07-11 15:53:30|501.36|495.96|501.36|495.96|501.36|495.96|501.35|495.95|9
1626018820000|2021-07-11 15:53:40|501.39|495.99|501.62|496.22|501.62|496.22|501.39|495.99|14
1626018830000|2021-07-11 15:53:50|501.61|496.21|501.52|496.12|501.61|496.21|501.35|495.95|19
1626018840000|2021-07-11 15:54:00|501.51|496.11|501.51|496.11|501.56|496.16|501.48|496.08|10
1626018850000|2021-07-11 15:54:10|501.52|496.12|501.57|496.17|501.57|496.17|501.52|496.12|9
1626018860000|2021-07-11 15:54:20|501.58|496.18|501.45|496.05|501.58|496.18|501.37|495.97|22
1626018870000|2021-07-11 15:54:30|501.46|496.06|501.68|496.28|501.68|496.28|501.45|496.05|6
1626018880000|2021-07-11 15:54:40|501.7|496.3|501.81|496.41|501.83|496.43|501.7|496.3|20
1626018890000|2021-07-11 15:54:50|501.8|496.4|501.8|496.4|501.82|496.42|501.77|496.37|21
1626018900000|2021-07-11 15:55:00|501.81|496.41|501.89|496.49|501.9|496.5|501.81|496.41|11
1626018910000|2021-07-11 15:55:10|501.91|496.51|501.98|496.58|501.98|496.58|501.91|496.51|15
1626018920000|2021-07-11 15:55:20|501.99|496.59|502|496.6|502.01|496.61|501.97|496.57|9
1626018930000|2021-07-11 15:55:30|502.01|496.61|502.05|496.65|502.05|496.65|502.01|496.61|3
1626018940000|2021-07-11 15:55:40|502.04|496.64|502.09|496.69|502.09|496.69|502.04|496.64|10
1626018950000|2021-07-11 15:55:50|502.08|496.68|502.09|496.69|502.1|496.7|502.08|496.68|10
1626018960000|2021-07-11 15:56:00|502.08|496.68|502.2|496.8|502.2|496.8|502.08|496.68|8
1626018970000|2021-07-11 15:56:10|502.22|496.82|502.24|496.84|502.25|496.85|502.21|496.81|9
1626018980000|2021-07-11 15:56:20|502.25|496.85|502.23|496.83|502.29|496.89|502.23|496.83|14
1626018990000|2021-07-11 15:56:30|502.25|496.85|502.29|496.89|502.29|496.89|502.23|496.83|15
1626019000000|2021-07-11 15:56:40|502.31|496.91|502.24|496.84|502.31|496.91|502.23|496.83|5
1626019010000|2021-07-11 15:56:50|502.22|496.82|502.23|496.83|502.24|496.84|502.21|496.81|12
1626019020000|2021-07-11 15:57:00|502.22|496.82|502.36|496.96|502.36|496.96|502.22|496.82|10
1626019030000|2021-07-11 15:57:10|502.38|496.98|502.37|496.97|502.39|496.99|502.34|496.94|10
1626019040000|2021-07-11 15:57:20|502.36|496.96|502.35|496.95|502.37|496.97|502.35|496.95|11
1626019050000|2021-07-11 15:57:30|502.34|496.94|502.21|496.81|502.34|496.94|502.21|496.81|9
1626019060000|2021-07-11 15:57:40|502.22|496.82|502.28|496.88|502.29|496.89|502.21|496.81|8
1626019070000|2021-07-11 15:57:50|502.29|496.89|502.25|496.85|502.29|496.89|502.23|496.83|10
1626019080000|2021-07-11 15:58:00|502.22|496.82|502.24|496.84|502.25|496.85|502.21|496.81|14
1626019090000|2021-07-11 15:58:10|502.25|496.85|502.24|496.84|502.25|496.85|502.24|496.84|2
1626019100000|2021-07-11 15:58:20|502.25|496.85|502.27|496.87|502.28|496.88|502.23|496.83|8
1626019110000|2021-07-11 15:58:30|502.28|496.88|502.28|496.88|502.28|496.88|502.27|496.87|3
1626019120000|2021-07-11 15:58:40|502.27|496.87|502.37|496.97|502.37|496.97|502.27|496.87|11
1626019130000|2021-07-11 15:58:50|502.41|497.01|502.27|496.87|502.41|497.01|502.22|496.82|12
1626019140000|2021-07-11 15:59:00|502.26|496.86|502.38|496.98|502.39|496.99|502.2|496.8|16
1626019150000|2021-07-11 15:59:10|502.37|496.97|502.29|496.89|502.38|496.98|502.25|496.85|14
1626019160000|2021-07-11 15:59:20|502.3|496.9|502.36|496.96|502.36|496.96|502.29|496.89|8
1626019170000|2021-07-11 15:59:30|502.35|496.95|502.38|496.98|502.38|496.98|502.34|496.94|11
1626019180000|2021-07-11 15:59:40|502.39|496.99|502.4|497|502.4|497|502.38|496.98|10
1626019190000|2021-07-11 15:59:50|502.39|496.99|502.36|496.96|502.39|496.99|502.32|496.92|10
1626019200000|2021-07-11 16:00:00|502.4|497|502.9|497.5|502.9|497.5|502.4|497|28
1626019210000|2021-07-11 16:00:10|502.93|497.53|502.58|497.18|502.96|497.56|502.57|497.17|23
1626019220000|2021-07-11 16:00:20|502.56|497.16|502.51|497.11|502.56|497.16|502.51|497.11|6
1626019230000|2021-07-11 16:00:30|502.5|497.1|502.45|497.05|502.51|497.11|502.45|497.05|9
1626019240000|2021-07-11 16:00:40|502.44|497.04|502.25|496.85|502.44|497.04|502.25|496.85|20
1626019250000|2021-07-11 16:00:50|502.26|496.86|502.15|496.75|502.26|496.86|502.15|496.75|16
1626019260000|2021-07-11 16:01:00|502.16|496.76|502.2|496.8|502.2|496.8|502.14|496.74|18
1626019270000|2021-07-11 16:01:10|502.21|496.81|502.46|497.06|502.5|497.1|502.21|496.81|20
1626019280000|2021-07-11 16:01:20|502.45|497.05|502.16|496.76|502.46|497.06|502.14|496.74|21
1626019290000|2021-07-11 16:01:30|502.19|496.79|501.51|496.11|502.24|496.84|501.49|496.09|22
1626019300000|2021-07-11 16:01:40|501.5|496.1|501.37|495.97|501.5|496.1|501.35|495.95|22
1626019310000|2021-07-11 16:01:50|501.36|495.96|500.98|495.58|501.36|495.96|500.98|495.58|21
1626019320000|2021-07-11 16:02:00|500.97|495.57|500.85|495.45|500.97|495.57|500.83|495.43|20
1626019330000|2021-07-11 16:02:10|500.87|495.47|500.92|495.52|501.06|495.66|500.87|495.47|17
1626019340000|2021-07-11 16:02:20|500.91|495.51|501.09|495.69|501.09|495.69|500.91|495.51|20
1626019350000|2021-07-11 16:02:30|501.1|495.7|501.07|495.67|501.11|495.71|501.05|495.65|16
1626019360000|2021-07-11 16:02:40|501.08|495.68|501.13|495.73|501.14|495.74|501.07|495.67|17
1626019370000|2021-07-11 16:02:50|501.14|495.74|500.85|495.45|501.14|495.74|500.85|495.45|18
1626019380000|2021-07-11 16:03:00|500.84|495.44|500.79|495.39|500.84|495.44|500.79|495.39|4
1626019390000|2021-07-11 16:03:10|500.78|495.38|500.8|495.4|500.81|495.41|500.78|495.38|6
1626019400000|2021-07-11 16:03:20|500.79|495.39|500.76|495.36|500.81|495.41|500.76|495.36|5
1626019410000|2021-07-11 16:03:30|500.77|495.37|500.29|494.89|500.77|495.37|500.28|494.88|13
1626019420000|2021-07-11 16:03:40|500.27|494.87|500.04|494.64|500.27|494.87|499.98|494.58|27
1626019430000|2021-07-11 16:03:50|500.03|494.63|500.09|494.69|500.1|494.7|500.03|494.63|18
1626019440000|2021-07-11 16:04:00|500.08|494.68|500.25|494.85|500.28|494.88|500.05|494.65|22
1626019450000|2021-07-11 16:04:10|500.26|494.86|500.22|494.82|500.29|494.89|500.22|494.82|14
1626019460000|2021-07-11 16:04:20|500.23|494.83|500.18|494.78|500.24|494.84|500.18|494.78|15
1626019470000|2021-07-11 16:04:30|500.17|494.77|500.15|494.75|500.17|494.77|500.15|494.75|11
1626019480000|2021-07-11 16:04:40|500.14|494.74|500.14|494.74|500.15|494.75|500.13|494.73|13
1626019490000|2021-07-11 16:04:50|500.15|494.75|500.03|494.63|500.15|494.75|500.03|494.63|12
1626019500000|2021-07-11 16:05:00|500.04|494.64|500.09|494.69|500.1|494.7|500.04|494.64|14
1626019510000|2021-07-11 16:05:10|500.1|494.7|500.14|494.74|500.17|494.77|500.1|494.7|16
1626019520000|2021-07-11 16:05:20|500.13|494.73|500.17|494.77|500.2|494.8|500.12|494.72|15
1626019530000|2021-07-11 16:05:30|500.18|494.78|500.17|494.77|500.22|494.82|500.17|494.77|9
1626019540000|2021-07-11 16:05:40|500.41|495.01|500.56|495.16|500.63|495.23|500.41|495.01|14
1626019550000|2021-07-11 16:05:50|500.55|495.15|500.59|495.19|500.59|495.19|500.55|495.15|8
1626019560000|2021-07-11 16:06:00|500.58|495.18|500.66|495.26|500.68|495.28|500.57|495.17|14
1626019570000|2021-07-11 16:06:10|500.67|495.27|500.68|495.28|500.69|495.29|500.67|495.27|4
1626019580000|2021-07-11 16:06:20|500.7|495.3|500.97|495.57|501|495.6|500.7|495.3|18
1626019590000|2021-07-11 16:06:30|500.96|495.56|500.95|495.55|500.96|495.56|500.95|495.55|4
1626019600000|2021-07-11 16:06:40|500.98|495.58|500.96|495.56|500.98|495.58|500.94|495.54|11
1626019610000|2021-07-11 16:06:50|500.95|495.55|500.9|495.5|501|495.6|500.9|495.5|19
1626019620000|2021-07-11 16:07:00|500.88|495.48|500.99|495.59|501.02|495.62|500.88|495.48|18
1626019630000|2021-07-11 16:07:10|501.01|495.61|501.02|495.62|501.03|495.63|501.01|495.61|8
1626019640000|2021-07-11 16:07:20|501.01|495.61|500.54|495.14|501.04|495.64|500.54|495.14|18
1626019650000|2021-07-11 16:07:30|500.57|495.17|500.71|495.31|500.74|495.34|500.5|495.1|22
1626019660000|2021-07-11 16:07:40|500.73|495.33|500.79|495.39|500.8|495.4|500.71|495.31|13
1626019670000|2021-07-11 16:07:50|500.78|495.38|500.83|495.43|500.83|495.43|500.78|495.38|13
1626019680000|2021-07-11 16:08:00|500.84|495.44|500.84|495.44|500.85|495.45|500.83|495.43|11
1626019690000|2021-07-11 16:08:10|500.86|495.46|501.29|495.89|501.29|495.89|500.86|495.46|20
1626019700000|2021-07-11 16:08:20|501.3|495.9|501.25|495.85|501.3|495.9|501.25|495.85|13
1626019710000|2021-07-11 16:08:30|501.24|495.84|501.27|495.87|501.28|495.88|501.24|495.84|14
1626019720000|2021-07-11 16:08:40|501.26|495.86|501.32|495.92|501.32|495.92|501.25|495.85|12
1626019730000|2021-07-11 16:08:50|501.33|495.93|501.12|495.72|501.34|495.94|501.1|495.7|11
1626019740000|2021-07-11 16:09:00|501.14|495.74|501.15|495.75|501.16|495.76|501.13|495.73|7
1626019750000|2021-07-11 16:09:10|501.14|495.74|501.18|495.78|501.18|495.78|501.13|495.73|9
1626019760000|2021-07-11 16:09:20|501.19|495.79|501.2|495.8|501.25|495.85|501.19|495.79|24
1626019770000|2021-07-11 16:09:30|501.21|495.81|501.19|495.79|501.22|495.82|501.19|495.79|15
1626019780000|2021-07-11 16:09:40|501.2|495.8|501.27|495.87|501.27|495.87|501.18|495.78|21
1626019790000|2021-07-11 16:09:50|501.28|495.88|501.06|495.66|501.29|495.89|501.05|495.65|18
1626019800000|2021-07-11 16:10:00|501.05|495.65|501.26|495.86|501.29|495.89|501.05|495.65|23
1626019810000|2021-07-11 16:10:10|501.27|495.87|501.28|495.88|501.33|495.93|501.27|495.87|15
1626019820000|2021-07-11 16:10:20|501.29|495.89|501.27|495.87|501.3|495.9|501.26|495.86|12
1626019830000|2021-07-11 16:10:30|501.26|495.86|501.05|495.65|501.26|495.86|501.04|495.64|17
1626019840000|2021-07-11 16:10:40|501.04|495.64|501.06|495.66|501.1|495.7|501|495.6|22
1626019850000|2021-07-11 16:10:50|501.05|495.65|500.96|495.56|501.05|495.65|500.94|495.54|15
1626019860000|2021-07-11 16:11:00|500.97|495.57|500.93|495.53|501.01|495.61|500.92|495.52|13
1626019870000|2021-07-11 16:11:10|500.92|495.52|500.92|495.52|500.93|495.53|500.91|495.51|15
1626019880000|2021-07-11 16:11:20|500.93|495.53|500.88|495.48|500.93|495.53|500.88|495.48|9
1626019890000|2021-07-11 16:11:30|500.89|495.49|500.85|495.45|500.93|495.53|500.85|495.45|16
1626019900000|2021-07-11 16:11:40|500.86|495.46|500.83|495.43|500.86|495.46|500.81|495.41|11
1626019910000|2021-07-11 16:11:50|500.81|495.41|500.82|495.42|500.82|495.42|500.8|495.4|10
1626019920000|2021-07-11 16:12:00|500.83|495.43|500.76|495.36|500.83|495.43|500.76|495.36|10
1626019930000|2021-07-11 16:12:10|500.73|495.33|500.72|495.32|500.73|495.33|500.72|495.32|4
1626019940000|2021-07-11 16:12:20|500.73|495.33|500.73|495.33|500.81|495.41|500.73|495.33|8
1626019950000|2021-07-11 16:12:30|500.71|495.31|500.78|495.38|500.78|495.38|500.7|495.3|15
1626019960000|2021-07-11 16:12:40|500.77|495.37|500.78|495.38|500.79|495.39|500.74|495.34|17
1626019970000|2021-07-11 16:12:50|500.76|495.36|500.79|495.39|500.79|495.39|500.76|495.36|8
1626019980000|2021-07-11 16:13:00|500.8|495.4|500.9|495.5|500.91|495.51|500.79|495.39|12
1626019990000|2021-07-11 16:13:10|500.91|495.51|500.98|495.58|501.03|495.63|500.91|495.51|13
1626020000000|2021-07-11 16:13:20|500.99|495.59|501.09|495.69|501.09|495.69|500.99|495.59|8
1626020010000|2021-07-11 16:13:30|501.08|495.68|501.29|495.89|501.41|496.01|501.08|495.68|20
1626020020000|2021-07-11 16:13:40|501.36|495.96|501.23|495.83|501.37|495.97|501.23|495.83|19
1626020030000|2021-07-11 16:13:50|501.29|495.89|501.27|495.87|501.3|495.9|501.24|495.84|23
1626020040000|2021-07-11 16:14:00|501.25|495.85|501.29|495.89|501.29|495.89|501.24|495.84|22
1626020050000|2021-07-11 16:14:10|501.3|495.9|501.44|496.04|501.45|496.05|501.29|495.89|20
1626020060000|2021-07-11 16:14:20|501.46|496.06|501.5|496.1|501.55|496.15|501.46|496.06|16
1626020070000|2021-07-11 16:14:30|501.51|496.11|501.51|496.11|501.53|496.13|501.5|496.1|14
1626020080000|2021-07-11 16:14:40|501.52|496.12|501.54|496.14|501.55|496.15|501.51|496.11|13
1626020090000|2021-07-11 16:14:50|501.55|496.15|501.56|496.16|501.56|496.16|501.54|496.14|8
1626020100000|2021-07-11 16:15:00|501.57|496.17|501.88|496.48|501.88|496.48|501.57|496.17|11
1626020110000|2021-07-11 16:15:10|501.87|496.47|501.85|496.45|501.87|496.47|501.85|496.45|3
1626020120000|2021-07-11 16:15:20|501.84|496.44|502.14|496.74|502.14|496.74|501.84|496.44|17
1626020130000|2021-07-11 16:15:30|502.13|496.73|502.25|496.85|502.3|496.9|502.13|496.73|21
1626020140000|2021-07-11 16:15:40|502.24|496.84|502.32|496.92|502.32|496.92|502.24|496.84|10
1626020150000|2021-07-11 16:15:50|502.33|496.93|502.56|497.16|502.58|497.18|502.33|496.93|16
1626020160000|2021-07-11 16:16:00|502.57|497.17|502.37|496.97|502.59|497.19|502.37|496.97|24
1626020170000|2021-07-11 16:16:10|502.36|496.96|502.32|496.92|502.36|496.96|502.32|496.92|8
1626020180000|2021-07-11 16:16:20|502.31|496.91|502.2|496.8|502.33|496.93|502.2|496.8|10
1626020190000|2021-07-11 16:16:30|502.23|496.83|502.02|496.62|502.23|496.83|502.02|496.62|20
1626020200000|2021-07-11 16:16:40|502.03|496.63|501.81|496.41|502.04|496.64|501.81|496.41|15
1626020210000|2021-07-11 16:16:50|501.82|496.42|501.78|496.38|501.83|496.43|501.78|496.38|9
1626020220000|2021-07-11 16:17:00|501.8|496.4|501.8|496.4|501.8|496.4|501.76|496.36|8
1626020230000|2021-07-11 16:17:10|501.79|496.39|501.74|496.34|501.79|496.39|501.73|496.33|14
1626020240000|2021-07-11 16:17:20|501.73|496.33|501.72|496.32|501.74|496.34|501.72|496.32|8
1626020250000|2021-07-11 16:17:30|501.73|496.33|501.58|496.18|501.74|496.34|501.58|496.18|14
1626020260000|2021-07-11 16:17:40|501.56|496.16|501.32|495.92|501.58|496.18|501.32|495.92|20
1626020270000|2021-07-11 16:17:50|501.33|495.93|500.97|495.57|501.34|495.94|500.96|495.56|18
1626020280000|2021-07-11 16:18:00|500.99|495.59|500.88|495.48|501|495.6|500.88|495.48|16
1626020290000|2021-07-11 16:18:10|500.85|495.45|500.77|495.37|500.85|495.45|500.76|495.36|21
1626020300000|2021-07-11 16:18:20|500.78|495.38|500.87|495.47|500.88|495.48|500.78|495.38|18
1626020310000|2021-07-11 16:18:30|500.86|495.46|500.85|495.45|500.88|495.48|500.85|495.45|8
1626020320000|2021-07-11 16:18:40|500.83|495.43|500.87|495.47|500.87|495.47|500.82|495.42|7
1626020330000|2021-07-11 16:18:50|500.86|495.46|500.8|495.4|500.86|495.46|500.76|495.36|14
1626020340000|2021-07-11 16:19:00|500.82|495.42|500.85|495.45|500.86|495.46|500.82|495.42|13
1626020350000|2021-07-11 16:19:10|500.86|495.46|501.21|495.81|501.21|495.81|500.83|495.43|17
1626020360000|2021-07-11 16:19:20|501.23|495.83|501.25|495.85|501.35|495.95|501.22|495.82|18
1626020370000|2021-07-11 16:19:30|501.27|495.87|501.28|495.88|501.29|495.89|501.21|495.81|17
1626020380000|2021-07-11 16:19:40|501.21|495.81|501.16|495.76|501.24|495.84|501.14|495.74|17
1626020390000|2021-07-11 16:19:50|501.17|495.77|501.13|495.73|501.19|495.79|501.11|495.71|18
1626020400000|2021-07-11 16:20:00|501.15|495.75|501.25|495.85|501.25|495.85|501.15|495.75|13
1626020410000|2021-07-11 16:20:10|501.24|495.84|501.22|495.82|501.25|495.85|501.21|495.81|7
1626020420000|2021-07-11 16:20:20|501.23|495.83|501.24|495.84|501.24|495.84|501.22|495.82|12
1626020430000|2021-07-11 16:20:30|501.23|495.83|501.35|495.95|501.35|495.95|501.23|495.83|16
1626020440000|2021-07-11 16:20:40|501.34|495.94|501.34|495.94|501.34|495.94|501.34|495.94|1
1626020450000|2021-07-11 16:20:50|501.44|496.04|501.4|496|501.44|496.04|501.39|495.99|6
1626020460000|2021-07-11 16:21:00|501.41|496.01|501.42|496.02|501.42|496.02|501.39|495.99|5
1626020470000|2021-07-11 16:21:10|501.43|496.03|501.27|495.87|501.43|496.03|501.27|495.87|14
1626020480000|2021-07-11 16:21:20|501.28|495.88|501.26|495.86|501.28|495.88|501.25|495.85|11
1626020490000|2021-07-11 16:21:30|501.25|495.85|501.25|495.85|501.27|495.87|501.25|495.85|5
1626020500000|2021-07-11 16:21:40|501.19|495.79|501.17|495.77|501.2|495.8|501.16|495.76|19
1626020510000|2021-07-11 16:21:50|501.16|495.76|501.15|495.75|501.16|495.76|501.15|495.75|2
1626020520000|2021-07-11 16:22:00|501.16|495.76|501.21|495.81|501.22|495.82|501.15|495.75|11
1626020530000|2021-07-11 16:22:10|501.22|495.82|501.18|495.78|501.22|495.82|501.18|495.78|10
1626020540000|2021-07-11 16:22:20|501.17|495.77|501.2|495.8|501.2|495.8|501.16|495.76|6
1626020550000|2021-07-11 16:22:30|501.19|495.79|501.21|495.81|501.21|495.81|501.19|495.79|6
1626020560000|2021-07-11 16:22:40|501.24|495.84|501.4|496|501.41|496.01|501.24|495.84|13
1626020570000|2021-07-11 16:22:50|501.41|496.01|501.43|496.03|501.44|496.04|501.4|496|10
1626020580000|2021-07-11 16:23:00|501.44|496.04|501.48|496.08|501.49|496.09|501.43|496.03|11
1626020590000|2021-07-11 16:23:10|501.5|496.1|501.55|496.15|501.55|496.15|501.5|496.1|6
1626020600000|2021-07-11 16:23:20|501.54|496.14|501.34|495.94|501.55|496.15|501.34|495.94|15
1626020610000|2021-07-11 16:23:30|501.32|495.92|501.35|495.95|501.36|495.96|501.32|495.92|15
1626020620000|2021-07-11 16:23:40|501.34|495.94|501.36|495.96|501.38|495.98|501.33|495.93|13
1626020630000|2021-07-11 16:23:50|501.35|495.95|501.39|495.99|501.43|496.03|501.35|495.95|18
1626020640000|2021-07-11 16:24:00|501.4|496|501.44|496.04|501.47|496.07|501.4|496|13
1626020650000|2021-07-11 16:24:10|501.45|496.05|501.57|496.17|501.59|496.19|501.45|496.05|12
1626020660000|2021-07-11 16:24:20|501.58|496.18|501.56|496.16|501.58|496.18|501.56|496.16|13
1626020670000|2021-07-11 16:24:30|501.57|496.17|501.56|496.16|501.57|496.17|501.53|496.13|18
1626020680000|2021-07-11 16:24:40|501.57|496.17|501.56|496.16|501.57|496.17|501.56|496.16|4
1626020690000|2021-07-11 16:24:50|501.55|496.15|501.55|496.15|501.56|496.16|501.55|496.15|7
1626020700000|2021-07-11 16:25:00|501.54|496.14|501.55|496.15|501.57|496.17|501.54|496.14|8
1626020710000|2021-07-11 16:25:10|501.56|496.16|501.57|496.17|501.58|496.18|501.56|496.16|5
1626020720000|2021-07-11 16:25:20|501.56|496.16|501.59|496.19|501.59|496.19|501.56|496.16|12
1626020730000|2021-07-11 16:25:30|501.58|496.18|501.58|496.18|501.59|496.19|501.58|496.18|5
1626020740000|2021-07-11 16:25:40|501.59|496.19|501.5|496.1|501.59|496.19|501.5|496.1|14
1626020750000|2021-07-11 16:25:50|501.45|496.05|501.59|496.19|501.59|496.19|501.44|496.04|14
1626020760000|2021-07-11 16:26:00|501.6|496.2|501.72|496.32|501.74|496.34|501.6|496.2|13
1626020770000|2021-07-11 16:26:10|501.73|496.33|501.85|496.45|501.85|496.45|501.63|496.23|18
1626020780000|2021-07-11 16:26:20|501.83|496.43|501.86|496.46|501.87|496.47|501.82|496.42|19
1626020790000|2021-07-11 16:26:30|501.87|496.47|501.95|496.55|502.06|496.66|501.87|496.47|21
1626020800000|2021-07-11 16:26:40|501.98|496.58|502.16|496.76|502.17|496.77|501.96|496.56|32
1626020810000|2021-07-11 16:26:50|502.17|496.77|502.17|496.77|502.17|496.77|502.15|496.75|20
1626020820000|2021-07-11 16:27:00|502.15|496.75|502.34|496.94|502.35|496.95|502.15|496.75|10
1626020830000|2021-07-11 16:27:10|502.35|496.95|502.16|496.76|502.35|496.95|502.06|496.66|17
1626020840000|2021-07-11 16:27:20|502.17|496.77|502.29|496.89|502.3|496.9|502.15|496.75|26
1626020850000|2021-07-11 16:27:30|502.28|496.88|502.49|497.09|502.52|497.12|502.28|496.88|28
1626020860000|2021-07-11 16:27:40|502.51|497.11|502.47|497.07|502.53|497.13|502.45|497.05|23
1626020870000|2021-07-11 16:27:50|502.49|497.09|502.5|497.1|502.53|497.13|502.48|497.08|26
1626020880000|2021-07-11 16:28:00|502.49|497.09|502.54|497.14|502.54|497.14|502.46|497.06|16
1626020890000|2021-07-11 16:28:10|502.56|497.16|502.86|497.46|502.94|497.54|502.56|497.16|28
1626020900000|2021-07-11 16:28:20|502.93|497.53|502.99|497.59|503|497.6|502.93|497.53|21
1626020910000|2021-07-11 16:28:30|502.98|497.58|502.66|497.26|502.99|497.59|502.66|497.26|17
1626020920000|2021-07-11 16:28:40|502.64|497.24|502.66|497.26|502.74|497.34|502.62|497.22|27
1626020930000|2021-07-11 16:28:50|502.67|497.27|502.59|497.19|502.67|497.27|502.59|497.19|15
1626020940000|2021-07-11 16:29:00|502.6|497.2|502.5|497.1|502.6|497.2|502.5|497.1|17
1626020950000|2021-07-11 16:29:10|502.49|497.09|502.5|497.1|502.53|497.13|502.49|497.09|5
1626020960000|2021-07-11 16:29:20|502.51|497.11|502.42|497.02|502.52|497.12|502.42|497.02|11
1626020970000|2021-07-11 16:29:30|502.4|497|502.39|496.99|502.41|497.01|502.38|496.98|5
1626020980000|2021-07-11 16:29:40|502.38|496.98|502.4|497|502.41|497.01|502.38|496.98|4
1626020990000|2021-07-11 16:29:50|502.41|497.01|502.42|497.02|502.42|497.02|502.41|497.01|2
1626021000000|2021-07-11 16:30:00|502.5|497.1|502.5|497.1|502.5|497.1|502.46|497.06|10
1626021010000|2021-07-11 16:30:10|502.49|497.09|502.51|497.11|502.51|497.11|502.49|497.09|9
1626021020000|2021-07-11 16:30:20|502.5|497.1|502.52|497.12|502.52|497.12|502.5|497.1|13
1626021030000|2021-07-11 16:30:30|502.54|497.14|502.53|497.13|502.55|497.15|502.52|497.12|13
1626021040000|2021-07-11 16:30:40|502.54|497.14|502.42|497.02|502.54|497.14|502.42|497.02|10
1626021050000|2021-07-11 16:30:50|502.47|497.07|502.41|497.01|502.48|497.08|502.38|496.98|25
1626021060000|2021-07-11 16:31:00|502.42|497.02|502.43|497.03|502.44|497.04|502.41|497.01|13
1626021070000|2021-07-11 16:31:10|502.42|497.02|502.45|497.05|502.46|497.06|502.42|497.02|6
1626021080000|2021-07-11 16:31:20|502.46|497.06|502.41|497.01|502.48|497.08|502.41|497.01|10
1626021090000|2021-07-11 16:31:30|502.42|497.02|502.41|497.01|502.47|497.07|502.41|497.01|18
1626021100000|2021-07-11 16:31:40|502.37|496.97|502.32|496.92|502.37|496.97|502.31|496.91|11
1626021110000|2021-07-11 16:31:50|502.33|496.93|502.37|496.97|502.38|496.98|502.32|496.92|10
1626021120000|2021-07-11 16:32:00|502.36|496.96|502.31|496.91|502.36|496.96|502.23|496.83|15
1626021130000|2021-07-11 16:32:10|502.3|496.9|502.27|496.87|502.3|496.9|502.27|496.87|12
1626021140000|2021-07-11 16:32:20|502.26|496.86|502.36|496.96|502.36|496.96|502.26|496.86|13
1626021150000|2021-07-11 16:32:30|502.37|496.97|502.5|497.1|502.5|497.1|502.37|496.97|17
1626021160000|2021-07-11 16:32:40|502.51|497.11|502.48|497.08|502.51|497.11|502.46|497.06|7
1626021170000|2021-07-11 16:32:50|502.49|497.09|502.52|497.12|502.52|497.12|502.48|497.08|12
1626021180000|2021-07-11 16:33:00|502.51|497.11|502.51|497.11|502.52|497.12|502.49|497.09|11
1626021190000|2021-07-11 16:33:10|502.52|497.12|502.52|497.12|502.52|497.12|502.51|497.11|3
1626021200000|2021-07-11 16:33:20|502.53|497.13|502.52|497.12|502.53|497.13|502.52|497.12|2
1626021210000|2021-07-11 16:33:30|502.5|497.1|502.53|497.13|502.53|497.13|502.44|497.04|17
1626021220000|2021-07-11 16:33:40|502.51|497.11|502.54|497.14|502.55|497.15|502.51|497.11|9
1626021230000|2021-07-11 16:33:50|502.55|497.15|502.7|497.3|502.7|497.3|502.54|497.14|14
1626021240000|2021-07-11 16:34:00|502.69|497.29|502.86|497.46|502.87|497.47|502.69|497.29|15
1626021250000|2021-07-11 16:34:10|502.87|497.47|503.15|497.75|503.15|497.75|502.86|497.46|18
1626021260000|2021-07-11 16:34:20|503.13|497.73|502.71|497.31|503.13|497.73|502.7|497.3|23
1626021270000|2021-07-11 16:34:30|502.69|497.29|502.63|497.23|502.7|497.3|502.6|497.2|13
1626021280000|2021-07-11 16:34:40|502.62|497.22|502.46|497.06|502.63|497.23|502.46|497.06|13
1626021290000|2021-07-11 16:34:50|502.37|496.97|501.92|496.52|502.37|496.97|501.92|496.52|22
1626021300000|2021-07-11 16:35:00|501.91|496.51|501.74|496.34|501.91|496.51|501.73|496.33|16
1626021310000|2021-07-11 16:35:10|501.73|496.33|501.75|496.35|501.79|496.39|501.71|496.31|12
1626021320000|2021-07-11 16:35:20|501.76|496.36|501.79|496.39|501.79|496.39|501.74|496.34|16
1626021330000|2021-07-11 16:35:30|501.76|496.36|501.84|496.44|501.84|496.44|501.76|496.36|17
1626021340000|2021-07-11 16:35:40|501.83|496.43|502.45|497.05|502.57|497.17|501.83|496.43|28
1626021350000|2021-07-11 16:35:50|502.46|497.06|502.46|497.06|502.56|497.16|502.44|497.04|18
1626021360000|2021-07-11 16:36:00|502.44|497.04|502.51|497.11|502.51|497.11|502.44|497.04|19
1626021370000|2021-07-11 16:36:10|502.53|497.13|502.2|496.8|502.58|497.18|502.2|496.8|25
1626021380000|2021-07-11 16:36:20|502.15|496.75|502.27|496.87|502.32|496.92|502.15|496.75|27
1626021390000|2021-07-11 16:36:30|502.28|496.88|502.27|496.87|502.37|496.97|502.25|496.85|24
1626021400000|2021-07-11 16:36:40|502.24|496.84|502.25|496.85|502.26|496.86|502.23|496.83|12
1626021410000|2021-07-11 16:36:50|502.26|496.86|502.3|496.9|502.4|497|502.26|496.86|11
1626021420000|2021-07-11 16:37:00|502.28|496.88|502.17|496.77|502.28|496.88|502.16|496.76|12
1626021430000|2021-07-11 16:37:10|502.14|496.74|502.12|496.72|502.14|496.74|502.1|496.7|7
1626021440000|2021-07-11 16:37:20|502.1|496.7|502|496.6|502.11|496.71|501.98|496.58|16
1626021450000|2021-07-11 16:37:30|501.97|496.57|501.98|496.58|502.08|496.68|501.97|496.57|12
1626021460000|2021-07-11 16:37:40|501.99|496.59|501.24|495.84|502|496.6|501.24|495.84|31
1626021470000|2021-07-11 16:37:50|501.21|495.81|501.09|495.69|501.21|495.81|501|495.6|26
1626021480000|2021-07-11 16:38:00|501.08|495.68|501.11|495.71|501.11|495.71|501.08|495.68|8
1626021490000|2021-07-11 16:38:10|501.12|495.72|501.04|495.64|501.14|495.74|501.04|495.64|13
1626021500000|2021-07-11 16:38:20|501.03|495.63|500.91|495.51|501.05|495.65|500.91|495.51|12
1626021510000|2021-07-11 16:38:30|500.94|495.54|500.93|495.53|500.98|495.58|500.91|495.51|17
1626021520000|2021-07-11 16:38:40|500.94|495.54|500.73|495.33|500.98|495.58|500.66|495.26|22
1626021530000|2021-07-11 16:38:50|500.65|495.25|500.65|495.25|500.7|495.3|500.52|495.12|28
1626021540000|2021-07-11 16:39:00|500.61|495.21|500.71|495.31|500.75|495.35|500.61|495.21|21
1626021550000|2021-07-11 16:39:10|500.7|495.3|500.6|495.2|500.7|495.3|500.5|495.1|27
1626021560000|2021-07-11 16:39:20|500.61|495.21|500.57|495.17|500.64|495.24|500.54|495.14|17
1626021570000|2021-07-11 16:39:30|500.58|495.18|500.39|494.99|500.61|495.21|500.39|494.99|35
1626021580000|2021-07-11 16:39:40|500.34|494.94|500.32|494.92|500.36|494.96|500.29|494.89|18
1626021590000|2021-07-11 16:39:50|500.34|494.94|500.25|494.85|500.34|494.94|500|494.6|26
1626021600000|2021-07-11 16:40:00|500.24|494.84|500.24|494.84|500.28|494.88|500.22|494.82|21
1626021610000|2021-07-11 16:40:10|500.23|494.83|500.37|494.97|500.37|494.97|500.22|494.82|15
1626021620000|2021-07-11 16:40:20|500.38|494.98|500.34|494.94|500.46|495.06|500.32|494.92|19
1626021630000|2021-07-11 16:40:30|500.35|494.95|500.09|494.69|500.37|494.97|500.09|494.69|24
1626021640000|2021-07-11 16:40:40|500.1|494.7|500.12|494.72|500.16|494.76|500.09|494.69|18
1626021650000|2021-07-11 16:40:50|500.11|494.71|500.16|494.76|500.17|494.77|500.11|494.71|11
1626021660000|2021-07-11 16:41:00|500.17|494.77|500.22|494.82|500.23|494.83|500.17|494.77|19
1626021670000|2021-07-11 16:41:10|500.21|494.81|500.25|494.85|500.25|494.85|500.21|494.81|15
1626021680000|2021-07-11 16:41:20|500.26|494.86|500.28|494.88|500.28|494.88|500.25|494.85|9
1626021690000|2021-07-11 16:41:30|500.27|494.87|500.36|494.96|500.36|494.96|500.27|494.87|8
1626021700000|2021-07-11 16:41:40|500.35|494.95|500.28|494.88|500.36|494.96|500.28|494.88|15
1626021710000|2021-07-11 16:41:50|500.29|494.89|500.3|494.9|500.31|494.91|500.29|494.89|10
1626021720000|2021-07-11 16:42:00|500.29|494.89|500.33|494.93|500.35|494.95|500.29|494.89|8
1626021730000|2021-07-11 16:42:10|500.34|494.94|500.36|494.96|500.36|494.96|500.34|494.94|2
1626021740000|2021-07-11 16:42:20|500.37|494.97|500.38|494.98|500.4|495|500.37|494.97|8
1626021750000|2021-07-11 16:42:30|500.37|494.97|500.23|494.83|500.38|494.98|500.23|494.83|10
1626021760000|2021-07-11 16:42:40|500.24|494.84|500.23|494.83|500.24|494.84|500.23|494.83|4
1626021770000|2021-07-11 16:42:50|500.24|494.84|500.48|495.08|500.49|495.09|500.24|494.84|16
1626021780000|2021-07-11 16:43:00|500.47|495.07|500.33|494.93|500.51|495.11|500.33|494.93|13
1626021790000|2021-07-11 16:43:10|500.34|494.94|500.48|495.08|500.48|495.08|500.34|494.94|14
1626021800000|2021-07-11 16:43:20|500.49|495.09|500.46|495.06|500.49|495.09|500.46|495.06|6
1626021810000|2021-07-11 16:43:30|500.45|495.05|500.48|495.08|500.48|495.08|500.45|495.05|3
1626021820000|2021-07-11 16:43:40|500.47|495.07|500.63|495.23|500.63|495.23|500.47|495.07|11
1626021830000|2021-07-11 16:43:50|500.64|495.24|500.71|495.31|500.74|495.34|500.51|495.11|28
1626021840000|2021-07-11 16:44:00|500.7|495.3|500.68|495.28|500.71|495.31|500.66|495.26|14
1626021850000|2021-07-11 16:44:10|500.67|495.27|500.49|495.09|500.68|495.28|500.49|495.09|11
1626021860000|2021-07-11 16:44:20|500.5|495.1|500.43|495.03|500.5|495.1|500.43|495.03|9
1626021870000|2021-07-11 16:44:30|500.42|495.02|500.11|494.71|500.43|495.03|500.1|494.7|15
1626021880000|2021-07-11 16:44:40|500.08|494.68|500.19|494.79|500.2|494.8|500.07|494.67|11
1626021890000|2021-07-11 16:44:50|500.21|494.81|500.18|494.78|500.21|494.81|500.18|494.78|8
1626021900000|2021-07-11 16:45:00|500.22|494.82|500.29|494.89|500.33|494.93|500.22|494.82|13
1626021910000|2021-07-11 16:45:10|500.3|494.9|500.46|495.06|500.59|495.19|500.3|494.9|21
1626021920000|2021-07-11 16:45:20|500.49|495.09|500.3|494.9|500.51|495.11|500.3|494.9|21
1626021930000|2021-07-11 16:45:30|500.29|494.89|500.28|494.88|500.29|494.89|500.27|494.87|5
1626021940000|2021-07-11 16:45:40|500.27|494.87|499.81|494.41|500.27|494.87|499.81|494.41|14
1626021950000|2021-07-11 16:45:50|499.82|494.42|499.85|494.45|499.92|494.52|499.81|494.41|15
1626021960000|2021-07-11 16:46:00|499.86|494.46|499.99|494.59|500.02|494.62|499.85|494.45|14
1626021970000|2021-07-11 16:46:10|499.98|494.58|499.92|494.52|499.99|494.59|499.91|494.51|13
1626021980000|2021-07-11 16:46:20|499.93|494.53|499.99|494.59|500.08|494.68|499.93|494.53|12
1626021990000|2021-07-11 16:46:30|500.04|494.64|499.93|494.53|500.04|494.64|499.91|494.51|10
1626022000000|2021-07-11 16:46:40|499.92|494.52|499.86|494.46|499.92|494.52|499.86|494.46|11
1626022010000|2021-07-11 16:46:50|499.87|494.47|499.7|494.3|499.87|494.47|499.66|494.26|19
1626022020000|2021-07-11 16:47:00|499.68|494.28|499.68|494.28|499.68|494.28|499.66|494.26|9
1626022030000|2021-07-11 16:47:10|499.67|494.27|499.82|494.42|500.11|494.71|499.67|494.27|16
1626022040000|2021-07-11 16:47:20|499.81|494.41|499.9|494.5|500.07|494.67|499.81|494.41|20
1626022050000|2021-07-11 16:47:30|499.91|494.51|500.01|494.61|500.02|494.62|499.9|494.5|19
1626022060000|2021-07-11 16:47:40|500.04|494.64|499.97|494.57|500.08|494.68|499.94|494.54|18
1626022070000|2021-07-11 16:47:50|500|494.6|500.04|494.64|500.05|494.65|499.99|494.59|16
1626022080000|2021-07-11 16:48:00|500.05|494.65|500.1|494.7|500.1|494.7|500.05|494.65|9
1626022090000|2021-07-11 16:48:10|500.11|494.71|500.09|494.69|500.11|494.71|500.08|494.68|8
1626022100000|2021-07-11 16:48:20|500.1|494.7|500.09|494.69|500.1|494.7|500.09|494.69|2
1626022110000|2021-07-11 16:48:30|500.1|494.7|500.26|494.86|500.29|494.89|500.09|494.69|19
1626022120000|2021-07-11 16:48:40|500.28|494.88|500.53|495.13|500.56|495.16|500.26|494.86|20
1626022130000|2021-07-11 16:48:50|500.52|495.12|500.63|495.23|500.63|495.23|500.52|495.12|14
1626022140000|2021-07-11 16:49:00|500.64|495.24|500.65|495.25|500.65|495.25|500.61|495.21|14
1626022150000|2021-07-11 16:49:10|500.64|495.24|500.62|495.22|500.66|495.26|500.62|495.22|9
1626022160000|2021-07-11 16:49:20|500.64|495.24|500.61|495.21|500.65|495.25|500.61|495.21|7
1626022170000|2021-07-11 16:49:30|500.62|495.22|500.63|495.23|500.64|495.24|500.6|495.2|7
1626022180000|2021-07-11 16:49:40|500.64|495.24|500.65|495.25|500.66|495.26|500.64|495.24|6
1626022190000|2021-07-11 16:49:50|500.66|495.26|500.76|495.36|500.76|495.36|500.66|495.26|9
1626022200000|2021-07-11 16:50:00|500.75|495.35|500.8|495.4|500.8|495.4|500.75|495.35|5
1626022210000|2021-07-11 16:50:10|500.81|495.41|500.82|495.42|500.82|495.42|500.78|495.38|8
1626022220000|2021-07-11 16:50:20|500.83|495.43|500.71|495.31|500.84|495.44|500.71|495.31|8
1626022230000|2021-07-11 16:50:30|500.7|495.3|500.6|495.2|500.75|495.35|500.6|495.2|13
1626022240000|2021-07-11 16:50:40|500.58|495.18|500.59|495.19|500.59|495.19|500.57|495.17|4
1626022250000|2021-07-11 16:50:50|500.58|495.18|500.56|495.16|500.58|495.18|500.56|495.16|2
1626022260000|2021-07-11 16:51:00|500.55|495.15|500.51|495.11|500.59|495.19|500.5|495.1|13
1626022270000|2021-07-11 16:51:10|500.52|495.12|500.51|495.11|500.52|495.12|500.5|495.1|4
1626022280000|2021-07-11 16:51:20|500.52|495.12|500.72|495.32|500.72|495.32|500.52|495.12|13
1626022290000|2021-07-11 16:51:30|500.71|495.31|500.71|495.31|500.72|495.32|500.7|495.3|4
1626022300000|2021-07-11 16:51:40|500.7|495.3|500.7|495.3|500.71|495.31|500.7|495.3|5
1626022310000|2021-07-11 16:51:50|500.66|495.26|500.64|495.24|500.66|495.26|500.58|495.18|11
1626022320000|2021-07-11 16:52:00|500.65|495.25|500.61|495.21|500.65|495.25|500.6|495.2|7
1626022330000|2021-07-11 16:52:10|500.58|495.18|500.57|495.17|500.6|495.2|500.56|495.16|7
1626022340000|2021-07-11 16:52:20|500.56|495.16|500.64|495.24|500.64|495.24|500.56|495.16|7
1626022350000|2021-07-11 16:52:30|500.63|495.23|500.62|495.22|500.63|495.23|500.62|495.22|2
1626022360000|2021-07-11 16:52:40|500.63|495.23|500.65|495.25|500.66|495.26|500.63|495.23|11
1626022370000|2021-07-11 16:52:50|500.66|495.26|500.64|495.24|500.66|495.26|500.64|495.24|5
1626022380000|2021-07-11 16:53:00|500.63|495.23|500.63|495.23|500.64|495.24|500.63|495.23|9
1626022390000|2021-07-11 16:53:10|500.64|495.24|500.64|495.24|500.64|495.24|500.63|495.23|5
1626022400000|2021-07-11 16:53:20|500.63|495.23|500.64|495.24|500.64|495.24|500.63|495.23|2
1626022410000|2021-07-11 16:53:30|500.67|495.27|500.66|495.26|500.67|495.27|500.66|495.26|2
1626022420000|2021-07-11 16:53:40|500.64|495.24|500.58|495.18|500.64|495.24|500.58|495.18|11
1626022430000|2021-07-11 16:53:50|500.57|495.17|500.62|495.22|500.62|495.22|500.57|495.17|6
1626022440000|2021-07-11 16:54:00|500.63|495.23|500.62|495.22|500.63|495.23|500.62|495.22|2
1626022450000|2021-07-11 16:54:10|500.59|495.19|500.64|495.24|500.64|495.24|500.59|495.19|10
1626022460000|2021-07-11 16:54:20|500.62|495.22|500.63|495.23|500.63|495.23|500.62|495.22|2
1626022470000|2021-07-11 16:54:30|500.64|495.24|500.65|495.25|500.65|495.25|500.64|495.24|2
1626022480000|2021-07-11 16:54:40|500.7|495.3|500.69|495.29|500.7|495.3|500.69|495.29|10
1626022490000|2021-07-11 16:54:50|500.73|495.33|500.76|495.36|500.78|495.38|500.7|495.3|19
1626022500000|2021-07-11 16:55:00|500.74|495.34|500.73|495.33|500.76|495.36|500.72|495.32|9
1626022510000|2021-07-11 16:55:10|500.74|495.34|500.73|495.33|500.74|495.34|500.72|495.32|4
1626022520000|2021-07-11 16:55:20|500.74|495.34|500.74|495.34|500.74|495.34|500.74|495.34|1
1626022530000|2021-07-11 16:55:30|500.75|495.35|500.77|495.37|500.77|495.37|500.74|495.34|14
1626022540000|2021-07-11 16:55:40|500.78|495.38|500.82|495.42|500.82|495.42|500.74|495.34|13
1626022550000|2021-07-11 16:55:50|500.81|495.41|500.8|495.4|500.82|495.42|500.8|495.4|6
1626022560000|2021-07-11 16:56:00|500.79|495.39|501.01|495.61|501.01|495.61|500.79|495.39|17
1626022570000|2021-07-11 16:56:10|501.02|495.62|500.97|495.57|501.02|495.62|500.97|495.57|7
1626022580000|2021-07-11 16:56:20|500.96|495.56|500.91|495.51|500.96|495.56|500.91|495.51|8
1626022590000|2021-07-11 16:56:30|500.88|495.48|500.42|495.02|500.88|495.48|500.42|495.02|22
1626022600000|2021-07-11 16:56:40|500.41|495.01|500.32|494.92|500.41|495.01|500.32|494.92|8
1626022610000|2021-07-11 16:56:50|500.31|494.91|500.24|494.84|500.31|494.91|500.21|494.81|10
1626022620000|2021-07-11 16:57:00|500.25|494.85|500.29|494.89|500.32|494.92|500.25|494.85|14
1626022630000|2021-07-11 16:57:10|500.3|494.9|500.16|494.76|500.3|494.9|500.16|494.76|11
1626022640000|2021-07-11 16:57:20|500.15|494.75|500.2|494.8|500.21|494.81|500.15|494.75|9
1626022650000|2021-07-11 16:57:30|500.23|494.83|500.21|494.81|500.32|494.92|500.19|494.79|19
1626022660000|2021-07-11 16:57:40|500.2|494.8|500.2|494.8|500.23|494.83|500.2|494.8|17
1626022670000|2021-07-11 16:57:50|500.21|494.81|500.24|494.84|500.25|494.85|500.21|494.81|12
1626022680000|2021-07-11 16:58:00|500.23|494.83|500.3|494.9|500.3|494.9|500.22|494.82|9
1626022690000|2021-07-11 16:58:10|500.33|494.93|500.36|494.96|500.36|494.96|500.33|494.93|3
1626022700000|2021-07-11 16:58:20|500.35|494.95|500.36|494.96|500.36|494.96|500.35|494.95|2
1626022710000|2021-07-11 16:58:30|500.35|494.95|500.42|495.02|500.43|495.03|500.35|494.95|6
1626022720000|2021-07-11 16:58:40|500.43|495.03|500.43|495.03|500.43|495.03|500.41|495.01|11
1626022730000|2021-07-11 16:58:50|500.42|495.02|500.51|495.11|500.51|495.11|500.41|495.01|13
1626022740000|2021-07-11 16:59:00|500.5|495.1|500.6|495.2|500.62|495.22|500.5|495.1|12
1626022750000|2021-07-11 16:59:10|500.61|495.21|500.43|495.03|500.61|495.21|500.43|495.03|18
1626022760000|2021-07-11 16:59:20|500.41|495.01|500.4|495|500.42|495.02|500.4|495|8
1626022770000|2021-07-11 16:59:30|500.39|494.99|500.2|494.8|500.39|494.99|500.19|494.79|14
1626022780000|2021-07-11 16:59:40|500.22|494.82|500.19|494.79|500.22|494.82|500.18|494.78|11
1626022790000|2021-07-11 16:59:50|500.18|494.78|500.23|494.83|500.23|494.83|500.18|494.78|11
1626022800000|2021-07-11 17:00:00|500.27|494.87|500.47|495.07|500.48|495.08|500.27|494.87|22
1626022810000|2021-07-11 17:00:10|500.46|495.06|500.48|495.08|500.48|495.08|500.44|495.04|14
1626022820000|2021-07-11 17:00:20|500.49|495.09|500.52|495.12|500.53|495.13|500.49|495.09|8
1626022830000|2021-07-11 17:00:30|500.51|495.11|500.51|495.11|500.52|495.12|500.5|495.1|9
1626022840000|2021-07-11 17:00:40|500.5|495.1|500.34|494.94|500.5|495.1|500.3|494.9|20
1626022850000|2021-07-11 17:00:50|500.35|494.95|500.3|494.9|500.35|494.95|500.29|494.89|12
1626022860000|2021-07-11 17:01:00|500.29|494.89|500.27|494.87|500.35|494.95|500.27|494.87|12
1626022870000|2021-07-11 17:01:10|500.26|494.86|500.21|494.81|500.26|494.86|500.21|494.81|10
1626022880000|2021-07-11 17:01:20|500.2|494.8|500.17|494.77|500.2|494.8|500.17|494.77|5
1626022890000|2021-07-11 17:01:30|500.19|494.79|500.13|494.73|500.19|494.79|500.12|494.72|10
1626022900000|2021-07-11 17:01:40|500.17|494.77|500.12|494.72|500.18|494.78|500.12|494.72|7
1626022910000|2021-07-11 17:01:50|500.14|494.74|500.15|494.75|500.16|494.76|500.14|494.74|3
1626022920000|2021-07-11 17:02:00|500.16|494.76|500.16|494.76|500.16|494.76|500.16|494.76|1
1626022930000|2021-07-11 17:02:10|500.15|494.75|500.14|494.74|500.16|494.76|500.14|494.74|3
1626022940000|2021-07-11 17:02:20|500.16|494.76|500.13|494.73|500.16|494.76|500.13|494.73|5
1626022950000|2021-07-11 17:02:30|500.15|494.75|500.13|494.73|500.15|494.75|500.13|494.73|2
1626022960000|2021-07-11 17:02:40|500|494.6|500|494.6|500|494.6|500|494.6|1
1626022970000|2021-07-11 17:02:50|500.01|494.61|500.01|494.61|500.01|494.61|500.01|494.61|1
1626022980000|2021-07-11 17:03:00|500|494.6|500|494.6|500|494.6|499.99|494.59|5
1626022990000|2021-07-11 17:03:10|499.99|494.59|500.03|494.63|500.12|494.72|499.99|494.59|15
1626023000000|2021-07-11 17:03:20|500|494.6|499.91|494.51|500.02|494.62|499.91|494.51|9
1626023020000|2021-07-11 17:03:40|499.89|494.49|499.87|494.47|499.89|494.49|499.87|494.47|3
1626023030000|2021-07-11 17:03:50|499.82|494.42|499.81|494.41|499.84|494.44|499.78|494.38|14
1626023040000|2021-07-11 17:04:00|499.79|494.39|499.94|494.54|499.94|494.54|499.77|494.37|21
1626023050000|2021-07-11 17:04:10|499.95|494.55|499.96|494.56|499.96|494.56|499.92|494.52|11
1626023060000|2021-07-11 17:04:20|499.95|494.55|499.95|494.55|499.97|494.57|499.94|494.54|16
1626023070000|2021-07-11 17:04:30|499.92|494.52|499.98|494.58|500|494.6|499.92|494.52|12
1626023080000|2021-07-11 17:04:40|499.99|494.59|499.99|494.59|499.99|494.59|499.96|494.56|9
1626023090000|2021-07-11 17:04:50|499.98|494.58|499.88|494.48|499.99|494.59|499.88|494.48|11
1626023100000|2021-07-11 17:05:00|499.94|494.54|499.85|494.45|499.94|494.54|499.84|494.44|13
1626023110000|2021-07-11 17:05:10|499.86|494.46|499.89|494.49|499.9|494.5|499.86|494.46|14
1626023120000|2021-07-11 17:05:20|499.9|494.5|499.9|494.5|499.9|494.5|499.87|494.47|14
1626023130000|2021-07-11 17:05:30|499.89|494.49|499.87|494.47|499.9|494.5|499.87|494.47|12
1626023140000|2021-07-11 17:05:40|499.86|494.46|499.87|494.47|499.88|494.48|499.86|494.46|9
1626023150000|2021-07-11 17:05:50|499.88|494.48|499.89|494.49|499.89|494.49|499.85|494.45|13
1626023160000|2021-07-11 17:06:00|499.91|494.51|499.91|494.51|499.93|494.53|499.88|494.48|15
1626023170000|2021-07-11 17:06:10|499.92|494.52|499.94|494.54|499.94|494.54|499.91|494.51|12
1626023180000|2021-07-11 17:06:20|499.95|494.55|499.93|494.53|499.95|494.55|499.92|494.52|10
1626023190000|2021-07-11 17:06:30|499.95|494.55|499.9|494.5|499.96|494.56|499.9|494.5|17
1626023200000|2021-07-11 17:06:40|499.91|494.51|499.85|494.45|499.93|494.53|499.82|494.42|16
1626023210000|2021-07-11 17:06:50|499.84|494.44|499.83|494.43|499.87|494.47|499.83|494.43|13
1626023220000|2021-07-11 17:07:00|499.84|494.44|499.83|494.43|499.86|494.46|499.83|494.43|12
1626023230000|2021-07-11 17:07:10|499.85|494.45|499.87|494.47|500.03|494.63|499.82|494.42|25
1626023240000|2021-07-11 17:07:20|499.88|494.48|499.87|494.47|499.88|494.48|499.84|494.44|12
1626023250000|2021-07-11 17:07:30|499.85|494.45|499.85|494.45|499.88|494.48|499.85|494.45|9
1626023260000|2021-07-11 17:07:40|499.86|494.46|499.86|494.46|499.89|494.49|499.86|494.46|10
1626023270000|2021-07-11 17:07:50|499.88|494.48|499.9|494.5|499.9|494.5|499.85|494.45|20
1626023280000|2021-07-11 17:08:00|499.89|494.49|499.84|494.44|499.9|494.5|499.79|494.39|18
1626023290000|2021-07-11 17:08:10|499.83|494.43|499.85|494.45|499.85|494.45|499.83|494.43|5
1626023300000|2021-07-11 17:08:20|499.87|494.47|500.03|494.63|500.03|494.63|499.87|494.47|15
1626023310000|2021-07-11 17:08:30|500.06|494.66|499.93|494.53|500.06|494.66|499.89|494.49|24
1626023320000|2021-07-11 17:08:40|499.92|494.52|499.91|494.51|499.93|494.53|499.91|494.51|8
1626023330000|2021-07-11 17:08:50|499.92|494.52|499.91|494.51|499.93|494.53|499.91|494.51|10
1626023340000|2021-07-11 17:09:00|499.9|494.5|499.75|494.35|499.9|494.5|499.73|494.33|20
1626023350000|2021-07-11 17:09:10|499.76|494.36|499.78|494.38|499.78|494.38|499.75|494.35|11
1626023360000|2021-07-11 17:09:20|499.76|494.36|499.73|494.33|499.78|494.38|499.69|494.29|9
1626023370000|2021-07-11 17:09:30|499.72|494.32|499.76|494.36|499.79|494.39|499.72|494.32|14
1626023380000|2021-07-11 17:09:40|499.77|494.37|499.74|494.34|499.77|494.37|499.74|494.34|25
1626023390000|2021-07-11 17:09:50|499.75|494.35|499.76|494.36|499.79|494.39|499.75|494.35|16
1626023400000|2021-07-11 17:10:00|499.78|494.38|499.76|494.36|499.78|494.38|499.74|494.34|11
1626023410000|2021-07-11 17:10:10|499.75|494.35|499.69|494.29|499.75|494.35|499.67|494.27|7
1626023420000|2021-07-11 17:10:20|499.67|494.27|499.66|494.26|499.68|494.28|499.65|494.25|5
1626023430000|2021-07-11 17:10:30|499.68|494.28|499.68|494.28|499.7|494.3|499.65|494.25|14
1626023440000|2021-07-11 17:10:40|499.67|494.27|499.5|494.1|499.68|494.28|499.49|494.09|11
1626023450000|2021-07-11 17:10:50|499.49|494.09|499.61|494.21|499.66|494.26|499.48|494.08|15
1626023460000|2021-07-11 17:11:00|499.62|494.22|499.58|494.18|499.64|494.24|499.57|494.17|19
1626023470000|2021-07-11 17:11:10|499.56|494.16|499.59|494.19|499.59|494.19|499.56|494.16|4
1626023480000|2021-07-11 17:11:20|499.58|494.18|499.57|494.17|499.6|494.2|499.57|494.17|12
1626023490000|2021-07-11 17:11:30|499.58|494.18|499.6|494.2|499.6|494.2|499.57|494.17|11
1626023500000|2021-07-11 17:11:40|499.58|494.18|499.58|494.18|499.6|494.2|499.57|494.17|17
1626023510000|2021-07-11 17:11:50|499.59|494.19|499.62|494.22|499.63|494.23|499.58|494.18|12
1626023520000|2021-07-11 17:12:00|499.61|494.21|499.62|494.22|499.63|494.23|499.61|494.21|9
1626023530000|2021-07-11 17:12:10|499.63|494.23|499.61|494.21|499.63|494.23|499.61|494.21|5
1626023540000|2021-07-11 17:12:20|499.62|494.22|499.58|494.18|499.62|494.22|499.58|494.18|5
1626023550000|2021-07-11 17:12:30|499.57|494.17|499.64|494.24|499.65|494.25|499.57|494.17|10
1626023560000|2021-07-11 17:12:40|499.66|494.26|499.59|494.19|499.67|494.27|499.57|494.17|16
1626023570000|2021-07-11 17:12:50|499.58|494.18|499.63|494.23|499.63|494.23|499.56|494.16|9
1626023580000|2021-07-11 17:13:00|499.62|494.22|499.46|494.06|499.62|494.22|499.46|494.06|14
1626023590000|2021-07-11 17:13:10|499.28|493.88|499.24|493.84|499.28|493.88|499.24|493.84|9
1626023600000|2021-07-11 17:13:20|499.22|493.82|499.23|493.83|499.25|493.85|499.2|493.8|21
1626023610000|2021-07-11 17:13:30|499.22|493.82|499.15|493.75|499.23|493.83|499.14|493.74|17
1626023620000|2021-07-11 17:13:40|499.14|493.74|499.14|493.74|499.15|493.75|499.13|493.73|10
1626023630000|2021-07-11 17:13:50|499.13|493.73|499.29|493.89|499.32|493.92|499.13|493.73|10
1626023640000|2021-07-11 17:14:00|499.3|493.9|499.3|493.9|499.31|493.91|499.29|493.89|9
1626023650000|2021-07-11 17:14:10|499.29|493.89|499.28|493.88|499.31|493.91|499.28|493.88|9
1626023660000|2021-07-11 17:14:20|499.27|493.87|499.06|493.66|499.27|493.87|499.05|493.65|17
1626023670000|2021-07-11 17:14:30|499.07|493.67|498.97|493.57|499.07|493.67|498.94|493.54|19
1626023680000|2021-07-11 17:14:40|498.98|493.58|499.01|493.61|499.04|493.64|498.98|493.58|7
1626023690000|2021-07-11 17:14:50|499.02|493.62|498.97|493.57|499.02|493.62|498.96|493.56|18
1626023700000|2021-07-11 17:15:00|498.96|493.56|498.97|493.57|498.98|493.58|498.94|493.54|16
1626023710000|2021-07-11 17:15:10|498.96|493.56|498.95|493.55|498.98|493.58|498.95|493.55|11
1626023720000|2021-07-11 17:15:20|498.96|493.56|498.92|493.52|498.96|493.56|498.88|493.48|14
1626023730000|2021-07-11 17:15:30|498.91|493.51|498.88|493.48|498.92|493.52|498.88|493.48|9
1626023740000|2021-07-11 17:15:40|498.87|493.47|498.86|493.46|498.88|493.48|498.86|493.46|11
1626023750000|2021-07-11 17:15:50|498.88|493.48|498.89|493.49|498.9|493.5|498.86|493.46|25
1626023760000|2021-07-11 17:16:00|498.9|493.5|498.86|493.46|498.9|493.5|498.85|493.45|10
1626023770000|2021-07-11 17:16:10|498.85|493.45|498.88|493.48|498.88|493.48|498.85|493.45|9
1626023780000|2021-07-11 17:16:20|498.86|493.46|498.89|493.49|498.91|493.51|498.84|493.44|14
1626023790000|2021-07-11 17:16:30|498.88|493.48|498.89|493.49|498.89|493.49|498.88|493.48|10
1626023800000|2021-07-11 17:16:40|498.88|493.48|498.85|493.45|498.89|493.49|498.85|493.45|5
1626023810000|2021-07-11 17:16:50|498.84|493.44|498.81|493.41|498.84|493.44|498.81|493.41|6
1626023820000|2021-07-11 17:17:00|498.82|493.42|498.76|493.36|498.82|493.42|498.76|493.36|17
1626023830000|2021-07-11 17:17:10|498.77|493.37|498.84|493.44|498.87|493.47|498.76|493.36|14
1626023840000|2021-07-11 17:17:20|498.85|493.45|498.89|493.49|498.89|493.49|498.8|493.4|9
1626023850000|2021-07-11 17:17:30|498.91|493.51|498.9|493.5|498.91|493.51|498.88|493.48|15
1626023860000|2021-07-11 17:17:40|498.87|493.47|498.87|493.47|498.87|493.47|498.86|493.46|3
1626023870000|2021-07-11 17:17:50|498.83|493.43|498.81|493.41|498.83|493.43|498.81|493.41|2
1626023880000|2021-07-11 17:18:00|498.8|493.4|498.8|493.4|498.81|493.41|498.8|493.4|3
1626023890000|2021-07-11 17:18:10|498.81|493.41|498.73|493.33|498.81|493.41|498.73|493.33|10
1626023900000|2021-07-11 17:18:20|498.74|493.34|498.71|493.31|498.74|493.34|498.7|493.3|6
1626023910000|2021-07-11 17:18:30|498.7|493.3|498.69|493.29|498.71|493.31|498.67|493.27|11
1626023920000|2021-07-11 17:18:40|498.68|493.28|498.63|493.23|498.7|493.3|498.63|493.23|15
1626023930000|2021-07-11 17:18:50|498.64|493.24|498.64|493.24|498.65|493.25|498.63|493.23|13
1626023940000|2021-07-11 17:19:00|498.65|493.25|498.6|493.2|498.65|493.25|498.6|493.2|23
1626023950000|2021-07-11 17:19:10|498.57|493.17|498.63|493.23|498.63|493.23|498.57|493.17|15
1626023960000|2021-07-11 17:19:20|498.62|493.22|498.61|493.21|498.63|493.23|498.59|493.19|9
1626023970000|2021-07-11 17:19:30|498.59|493.19|498.57|493.17|498.61|493.21|498.55|493.15|13
1626023980000|2021-07-11 17:19:40|498.54|493.14|498.54|493.14|498.55|493.15|498.52|493.12|15
1626023990000|2021-07-11 17:19:50|498.55|493.15|498.51|493.11|498.55|493.15|498.5|493.1|10
1626024000000|2021-07-11 17:20:00|498.52|493.12|498.51|493.11|498.53|493.13|498.51|493.11|6
1626024010000|2021-07-11 17:20:10|498.5|493.1|498.5|493.1|498.51|493.11|498.5|493.1|3
1626024020000|2021-07-11 17:20:20|498.51|493.11|498.49|493.09|498.51|493.11|498.49|493.09|5
1626024030000|2021-07-11 17:20:30|498.51|493.11|498.55|493.15|498.55|493.15|498.5|493.1|10
1626024040000|2021-07-11 17:20:40|498.56|493.16|498.64|493.24|498.65|493.25|498.55|493.15|11
1626024050000|2021-07-11 17:20:50|498.63|493.23|498.65|493.25|498.65|493.25|498.63|493.23|7
1626024060000|2021-07-11 17:21:00|498.67|493.27|498.64|493.24|498.67|493.27|498.61|493.21|14
1626024070000|2021-07-11 17:21:10|498.65|493.25|498.69|493.29|498.7|493.3|498.64|493.24|8
1626024080000|2021-07-11 17:21:20|498.7|493.3|498.68|493.28|498.7|493.3|498.67|493.27|11
1626024100000|2021-07-11 17:21:40|498.69|493.29|498.68|493.28|498.69|493.29|498.68|493.28|4
1626024110000|2021-07-11 17:21:50|498.66|493.26|498.58|493.18|498.66|493.26|498.56|493.16|13
1626024120000|2021-07-11 17:22:00|498.59|493.19|498.63|493.23|498.63|493.23|498.57|493.17|15
1626024130000|2021-07-11 17:22:10|498.62|493.22|498.71|493.31|498.71|493.31|498.62|493.22|8
1626024140000|2021-07-11 17:22:20|498.7|493.3|498.7|493.3|498.71|493.31|498.7|493.3|7
1626024150000|2021-07-11 17:22:30|498.71|493.31|498.76|493.36|498.77|493.37|498.7|493.3|8
1626024160000|2021-07-11 17:22:40|498.75|493.35|498.76|493.36|498.76|493.36|498.73|493.33|7
1626024170000|2021-07-11 17:22:50|498.75|493.35|498.76|493.36|498.76|493.36|498.75|493.35|2
1626024180000|2021-07-11 17:23:00|498.75|493.35|498.6|493.2|498.76|493.36|498.58|493.18|25
1626024190000|2021-07-11 17:23:10|498.61|493.21|498.68|493.28|498.69|493.29|498.6|493.2|14
1626024200000|2021-07-11 17:23:20|498.69|493.29|498.69|493.29|498.69|493.29|498.68|493.28|7
1626024210000|2021-07-11 17:23:30|498.68|493.28|498.69|493.29|498.69|493.29|498.68|493.28|4
1626024220000|2021-07-11 17:23:40|498.68|493.28|498.69|493.29|498.71|493.31|498.68|493.28|9
1626024230000|2021-07-11 17:23:50|498.68|493.28|498.69|493.29|498.69|493.29|498.68|493.28|4
1626024240000|2021-07-11 17:24:00|498.7|493.3|498.65|493.25|498.72|493.32|498.64|493.24|14
1626024250000|2021-07-11 17:24:10|498.64|493.24|498.65|493.25|498.66|493.26|498.64|493.24|10
1626024260000|2021-07-11 17:24:20|498.64|493.24|498.79|493.39|498.79|493.39|498.63|493.23|10
1626024270000|2021-07-11 17:24:30|498.78|493.38|498.85|493.45|498.86|493.46|498.78|493.38|14
1626024280000|2021-07-11 17:24:40|498.84|493.44|498.97|493.57|498.97|493.57|498.84|493.44|17
1626024290000|2021-07-11 17:24:50|499|493.6|498.98|493.58|499|493.6|498.97|493.57|8
1626024300000|2021-07-11 17:25:00|498.99|493.59|499|493.6|499.01|493.61|498.98|493.58|15
1626024310000|2021-07-11 17:25:10|499.02|493.62|499|493.6|499.02|493.62|498.99|493.59|18
1626024320000|2021-07-11 17:25:20|499.01|493.61|499|493.6|499.01|493.61|498.99|493.59|21
1626024330000|2021-07-11 17:25:30|499.01|493.61|498.99|493.59|499.01|493.61|498.99|493.59|21
1626024340000|2021-07-11 17:25:40|499|493.6|498.8|493.4|499.01|493.61|498.8|493.4|25
1626024350000|2021-07-11 17:25:50|498.79|493.39|498.69|493.29|498.79|493.39|498.68|493.28|14
1626024360000|2021-07-11 17:26:00|498.68|493.28|498.68|493.28|498.68|493.28|498.68|493.28|1
1626024370000|2021-07-11 17:26:10|498.67|493.27|498.72|493.32|498.72|493.32|498.66|493.26|13
1626024380000|2021-07-11 17:26:20|498.7|493.3|498.66|493.26|498.7|493.3|498.66|493.26|14
1626024390000|2021-07-11 17:26:30|498.67|493.27|498.67|493.27|498.67|493.27|498.66|493.26|3
1626024400000|2021-07-11 17:26:40|498.66|493.26|498.66|493.26|498.68|493.28|498.66|493.26|16
1626024410000|2021-07-11 17:26:50|498.65|493.25|498.71|493.31|498.71|493.31|498.65|493.25|9
1626024420000|2021-07-11 17:27:00|498.69|493.29|498.79|493.39|498.79|493.39|498.67|493.27|15
1626024430000|2021-07-11 17:27:10|498.83|493.43|498.86|493.46|498.86|493.46|498.81|493.41|8
1626024440000|2021-07-11 17:27:20|498.85|493.45|498.85|493.45|498.86|493.46|498.82|493.42|7
1626024450000|2021-07-11 17:27:30|498.86|493.46|498.94|493.54|498.94|493.54|498.85|493.45|8
1626024460000|2021-07-11 17:27:40|498.93|493.53|498.93|493.53|498.93|493.53|498.92|493.52|3
1626024470000|2021-07-11 17:27:50|498.92|493.52|498.93|493.53|498.93|493.53|498.92|493.52|8
1626024480000|2021-07-11 17:28:00|498.92|493.52|498.94|493.54|498.94|493.54|498.92|493.52|5
1626024490000|2021-07-11 17:28:10|498.95|493.55|498.94|493.54|498.95|493.55|498.94|493.54|2
1626024500000|2021-07-11 17:28:20|498.93|493.53|498.94|493.54|498.94|493.54|498.93|493.53|2
1626024510000|2021-07-11 17:28:30|498.93|493.53|498.95|493.55|498.95|493.55|498.92|493.52|10
1626024520000|2021-07-11 17:28:40|498.94|493.54|498.94|493.54|498.95|493.55|498.93|493.53|7
1626024530000|2021-07-11 17:28:50|498.95|493.55|498.99|493.59|499.01|493.61|498.91|493.51|11
1626024550000|2021-07-11 17:29:10|498.98|493.58|498.98|493.58|498.99|493.59|498.98|493.58|3
1626024560000|2021-07-11 17:29:20|498.99|493.59|498.99|493.59|499|493.6|498.98|493.58|7
1626024570000|2021-07-11 17:29:30|499|493.6|499.06|493.66|499.06|493.66|498.98|493.58|15
1626024580000|2021-07-11 17:29:40|499.05|493.65|499.1|493.7|499.1|493.7|499.04|493.64|10
1626024590000|2021-07-11 17:29:50|499.08|493.68|499.11|493.71|499.11|493.71|499.06|493.66|17
1626024600000|2021-07-11 17:30:00|499.1|493.7|499.11|493.71|499.11|493.71|499.1|493.7|6
1626024610000|2021-07-11 17:30:10|499.1|493.7|499.2|493.8|499.2|493.8|499.1|493.7|5
1626024620000|2021-07-11 17:30:20|499.18|493.78|499.06|493.66|499.18|493.78|499.06|493.66|5
1626024630000|2021-07-11 17:30:30|499.05|493.65|499.07|493.67|499.07|493.67|499.04|493.64|11
1626024640000|2021-07-11 17:30:40|499.05|493.65|499.04|493.64|499.06|493.66|499.04|493.64|6
1626024650000|2021-07-11 17:30:50|499.05|493.65|498.85|493.45|499.05|493.65|498.85|493.45|21
1626024660000|2021-07-11 17:31:00|498.86|493.46|498.85|493.45|498.87|493.47|498.85|493.45|8
1626024670000|2021-07-11 17:31:10|498.84|493.44|498.87|493.47|498.87|493.47|498.84|493.44|15
1626024680000|2021-07-11 17:31:20|498.86|493.46|498.75|493.35|498.87|493.47|498.75|493.35|13
1626024690000|2021-07-11 17:31:30|498.76|493.36|498.72|493.32|498.76|493.36|498.7|493.3|17
1626024700000|2021-07-11 17:31:40|498.73|493.33|498.74|493.34|498.74|493.34|498.7|493.3|18
1626024710000|2021-07-11 17:31:50|498.75|493.35|498.74|493.34|498.75|493.35|498.73|493.33|10
1626024720000|2021-07-11 17:32:00|498.73|493.33|498.74|493.34|498.75|493.35|498.73|493.33|12
1626024730000|2021-07-11 17:32:10|498.75|493.35|498.72|493.32|498.75|493.35|498.69|493.29|16
1626024740000|2021-07-11 17:32:20|498.71|493.31|498.81|493.41|498.84|493.44|498.71|493.31|17
1626024750000|2021-07-11 17:32:30|498.82|493.42|498.78|493.38|498.82|493.42|498.77|493.37|7
1626024760000|2021-07-11 17:32:40|498.77|493.37|498.77|493.37|498.78|493.38|498.74|493.34|18
1626024770000|2021-07-11 17:32:50|498.76|493.36|498.74|493.34|498.76|493.36|498.73|493.33|21
1626024780000|2021-07-11 17:33:00|498.73|493.33|498.72|493.32|498.74|493.34|498.72|493.32|6
1626024790000|2021-07-11 17:33:10|498.71|493.31|498.68|493.28|498.71|493.31|498.65|493.25|14
1626024800000|2021-07-11 17:33:20|498.69|493.29|498.68|493.28|498.69|493.29|498.67|493.27|6
1626024810000|2021-07-11 17:33:30|498.67|493.27|498.66|493.26|498.67|493.27|498.65|493.25|4
1626024820000|2021-07-11 17:33:40|498.67|493.27|498.6|493.2|498.67|493.27|498.6|493.2|11
1626024830000|2021-07-11 17:33:50|498.58|493.18|498.44|493.04|498.58|493.18|498.41|493.01|17
1626024840000|2021-07-11 17:34:00|498.43|493.03|498.46|493.06|498.47|493.07|498.43|493.03|9
1626024850000|2021-07-11 17:34:10|498.47|493.07|498.43|493.03|498.47|493.07|498.43|493.03|10
1626024860000|2021-07-11 17:34:20|498.44|493.04|498.44|493.04|498.44|493.04|498.44|493.04|1
1626024870000|2021-07-11 17:34:30|498.45|493.05|498.41|493.01|498.45|493.05|498.4|493|9
1626024880000|2021-07-11 17:34:40|498.42|493.02|498.43|493.03|498.43|493.03|498.4|493|5
1626024890000|2021-07-11 17:34:50|498.42|493.02|498.42|493.02|498.43|493.03|498.42|493.02|11
1626024900000|2021-07-11 17:35:00|498.43|493.03|498.42|493.02|498.43|493.03|498.42|493.02|6
1626024910000|2021-07-11 17:35:10|498.43|493.03|498.3|492.9|498.43|493.03|498.3|492.9|15
1626024920000|2021-07-11 17:35:20|498.29|492.89|498.27|492.87|498.29|492.89|498.25|492.85|8
1626024930000|2021-07-11 17:35:30|498.26|492.86|498.27|492.87|498.27|492.87|498.26|492.86|10
1626024940000|2021-07-11 17:35:40|498.26|492.86|498.16|492.76|498.27|492.87|498.14|492.74|21
1626024950000|2021-07-11 17:35:50|498.17|492.77|498.14|492.74|498.17|492.77|498.12|492.72|11
1626024960000|2021-07-11 17:36:00|498.13|492.73|498.24|492.84|498.29|492.89|498.13|492.73|23
1626024970000|2021-07-11 17:36:10|498.25|492.85|498.26|492.86|498.26|492.86|498.23|492.83|24
1626024980000|2021-07-11 17:36:20|498.25|492.85|498.2|492.8|498.25|492.85|498.17|492.77|17
1626024990000|2021-07-11 17:36:30|498.19|492.79|498.09|492.69|498.2|492.8|498.08|492.68|21
1626025000000|2021-07-11 17:36:40|498.1|492.7|498.1|492.7|498.12|492.72|498.08|492.68|15
1626025010000|2021-07-11 17:36:50|498.06|492.66|498.08|492.68|498.08|492.68|498.06|492.66|7
1626025020000|2021-07-11 17:37:00|498.09|492.69|498.12|492.72|498.15|492.75|498.08|492.68|8
1626025030000|2021-07-11 17:37:10|498.13|492.73|497.99|492.59|498.14|492.74|497.96|492.56|11
1626025040000|2021-07-11 17:37:20|497.98|492.58|497.97|492.57|497.99|492.59|497.96|492.56|11
1626025050000|2021-07-11 17:37:30|497.95|492.55|497.93|492.53|497.98|492.58|497.93|492.53|12
1626025060000|2021-07-11 17:37:40|497.92|492.52|497.9|492.5|497.96|492.56|497.9|492.5|9
1626025070000|2021-07-11 17:37:50|497.91|492.51|497.96|492.56|497.96|492.56|497.87|492.47|14
1626025080000|2021-07-11 17:38:00|497.95|492.55|497.91|492.51|497.96|492.56|497.9|492.5|7
1626025090000|2021-07-11 17:38:10|497.92|492.52|497.86|492.46|497.92|492.52|497.85|492.45|9
1626025100000|2021-07-11 17:38:20|497.83|492.43|497.85|492.45|497.87|492.47|497.81|492.41|5
1626025110000|2021-07-11 17:38:30|497.82|492.42|497.98|492.58|497.99|492.59|497.82|492.42|11
1626025120000|2021-07-11 17:38:40|498|492.6|497.93|492.53|498|492.6|497.92|492.52|11
1626025130000|2021-07-11 17:38:50|497.94|492.54|497.92|492.52|498.07|492.67|497.91|492.51|15
1626025140000|2021-07-11 17:39:00|497.91|492.51|497.87|492.47|497.92|492.52|497.87|492.47|10
1626025150000|2021-07-11 17:39:10|497.88|492.48|497.87|492.47|497.88|492.48|497.87|492.47|2
1626025160000|2021-07-11 17:39:20|497.88|492.48|497.86|492.46|497.88|492.48|497.86|492.46|3
1626025170000|2021-07-11 17:39:30|497.85|492.45|497.84|492.44|497.85|492.45|497.84|492.44|2
1626025180000|2021-07-11 17:39:40|497.85|492.45|497.71|492.31|497.85|492.45|497.71|492.31|8
1626025190000|2021-07-11 17:39:50|497.72|492.32|497.72|492.32|497.72|492.32|497.7|492.3|7
1626025200000|2021-07-11 17:40:00|497.71|492.31|497.84|492.44|497.86|492.46|497.71|492.31|9
1626025210000|2021-07-11 17:40:10|497.85|492.45|497.89|492.49|497.9|492.5|497.84|492.44|16
1626025220000|2021-07-11 17:40:20|497.87|492.47|497.93|492.53|497.95|492.55|497.85|492.45|21
1626025230000|2021-07-11 17:40:30|497.91|492.51|497.91|492.51|497.93|492.53|497.91|492.51|3
1626025240000|2021-07-11 17:40:40|497.93|492.53|497.93|492.53|497.94|492.54|497.89|492.49|14
1626025250000|2021-07-11 17:40:50|497.92|492.52|497.75|492.35|497.92|492.52|497.73|492.33|16
1626025260000|2021-07-11 17:41:00|497.74|492.34|497.8|492.4|497.81|492.41|497.74|492.34|10
1626025270000|2021-07-11 17:41:10|497.81|492.41|497.81|492.41|497.81|492.41|497.81|492.41|1
1626025280000|2021-07-11 17:41:20|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|6
1626025290000|2021-07-11 17:41:30|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|8
1626025310000|2021-07-11 17:41:50|497.82|492.42|497.82|492.42|497.82|492.42|497.81|492.41|5
1626025320000|2021-07-11 17:42:00|497.84|492.44|497.75|492.35|497.85|492.45|497.73|492.33|9
1626025330000|2021-07-11 17:42:10|497.77|492.37|497.81|492.41|497.81|492.41|497.77|492.37|12
1626025340000|2021-07-11 17:42:20|497.8|492.4|497.77|492.37|497.8|492.4|497.76|492.36|5
1626025350000|2021-07-11 17:42:30|497.76|492.36|497.72|492.32|497.77|492.37|497.71|492.31|10
1626025360000|2021-07-11 17:42:40|497.71|492.31|497.57|492.17|497.71|492.31|497.57|492.17|18
1626025370000|2021-07-11 17:42:50|497.58|492.18|497.58|492.18|497.58|492.18|497.57|492.17|9
1626025380000|2021-07-11 17:43:00|497.57|492.17|497.64|492.24|497.65|492.25|497.57|492.17|8
1626025390000|2021-07-11 17:43:10|497.61|492.21|497.63|492.23|497.64|492.24|497.61|492.21|5
1626025400000|2021-07-11 17:43:20|497.64|492.24|497.63|492.23|497.64|492.24|497.62|492.22|14
1626025410000|2021-07-11 17:43:30|497.64|492.24|497.8|492.4|497.8|492.4|497.63|492.23|19
1626025420000|2021-07-11 17:43:40|497.81|492.41|497.79|492.39|497.86|492.46|497.79|492.39|22
1626025430000|2021-07-11 17:43:50|497.78|492.38|497.77|492.37|497.79|492.39|497.77|492.37|8
1626025440000|2021-07-11 17:44:00|497.74|492.34|497.75|492.35|497.75|492.35|497.73|492.33|6
1626025450000|2021-07-11 17:44:10|497.76|492.36|497.79|492.39|497.8|492.4|497.76|492.36|6
1626025460000|2021-07-11 17:44:20|497.78|492.38|497.75|492.35|497.78|492.38|497.74|492.34|4
1626025470000|2021-07-11 17:44:30|497.74|492.34|497.72|492.32|497.75|492.35|497.7|492.3|7
1626025480000|2021-07-11 17:44:40|497.71|492.31|497.73|492.33|497.73|492.33|497.71|492.31|11
1626025500000|2021-07-11 17:45:00|497.71|492.31|497.7|492.3|497.72|492.32|497.7|492.3|14
1626025510000|2021-07-11 17:45:10|497.71|492.31|497.67|492.27|497.71|492.31|497.67|492.27|11
1626025520000|2021-07-11 17:45:20|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|2
1626025530000|2021-07-11 17:45:30|497.68|492.28|497.67|492.27|497.68|492.28|497.67|492.27|2
1626025540000|2021-07-11 17:45:40|497.69|492.29|497.66|492.26|497.69|492.29|497.66|492.26|3
1626025550000|2021-07-11 17:45:50|497.67|492.27|497.67|492.27|497.68|492.28|497.67|492.27|3
1626025560000|2021-07-11 17:46:00|497.68|492.28|497.67|492.27|497.68|492.28|497.66|492.26|4
1626025570000|2021-07-11 17:46:10|497.66|492.26|497.67|492.27|497.67|492.27|497.64|492.24|6
1626025580000|2021-07-11 17:46:20|497.66|492.26|497.67|492.27|497.67|492.27|497.66|492.26|8
1626025590000|2021-07-11 17:46:30|497.66|492.26|497.66|492.26|497.67|492.27|497.66|492.26|3
1626025610000|2021-07-11 17:46:50|497.67|492.27|497.67|492.27|497.67|492.27|497.66|492.26|7
1626025620000|2021-07-11 17:47:00|497.66|492.26|497.76|492.36|497.76|492.36|497.66|492.26|6
1626025630000|2021-07-11 17:47:10|497.75|492.35|497.78|492.38|497.79|492.39|497.75|492.35|10
1626025640000|2021-07-11 17:47:20|497.79|492.39|497.79|492.39|497.79|492.39|497.78|492.38|11
1626025650000|2021-07-11 17:47:30|497.77|492.37|497.79|492.39|497.8|492.4|497.76|492.36|10
1626025660000|2021-07-11 17:47:40|497.78|492.38|497.81|492.41|497.81|492.41|497.77|492.37|12
1626025670000|2021-07-11 17:47:50|497.82|492.42|497.81|492.41|497.82|492.42|497.8|492.4|19
1626025680000|2021-07-11 17:48:00|497.82|492.42|497.81|492.41|497.82|492.42|497.81|492.41|8
1626025690000|2021-07-11 17:48:10|497.82|492.42|497.82|492.42|497.83|492.43|497.8|492.4|13
1626025700000|2021-07-11 17:48:20|497.83|492.43|497.82|492.42|497.83|492.43|497.81|492.41|14
1626025710000|2021-07-11 17:48:30|497.83|492.43|497.92|492.52|497.97|492.57|497.79|492.39|18
1626025720000|2021-07-11 17:48:40|497.93|492.53|497.96|492.56|497.97|492.57|497.92|492.52|23
1626025730000|2021-07-11 17:48:50|497.97|492.57|497.97|492.57|498|492.6|497.94|492.54|18
1626025740000|2021-07-11 17:49:00|497.96|492.56|498.13|492.73|498.16|492.76|497.96|492.56|18
1626025750000|2021-07-11 17:49:10|498.11|492.71|498.03|492.63|498.12|492.72|497.99|492.59|15
1626025760000|2021-07-11 17:49:20|498.02|492.62|497.85|492.45|498.02|492.62|497.85|492.45|11
1626025770000|2021-07-11 17:49:30|497.84|492.44|497.84|492.44|497.84|492.44|497.83|492.43|5
1626025780000|2021-07-11 17:49:40|497.83|492.43|497.83|492.43|497.84|492.44|497.83|492.43|3
1626025790000|2021-07-11 17:49:50|497.82|492.42|497.78|492.38|497.82|492.42|497.78|492.38|10
1626025800000|2021-07-11 17:50:00|497.8|492.4|497.79|492.39|497.8|492.4|497.76|492.36|10
1626025810000|2021-07-11 17:50:10|497.78|492.38|497.61|492.21|497.78|492.38|497.61|492.21|7
1626025820000|2021-07-11 17:50:20|497.63|492.23|497.56|492.16|497.63|492.23|497.56|492.16|7
1626025840000|2021-07-11 17:50:40|497.55|492.15|497.54|492.14|497.55|492.15|497.54|492.14|2
1626025850000|2021-07-11 17:50:50|497.51|492.11|497.51|492.11|497.53|492.13|497.51|492.11|4
1626025870000|2021-07-11 17:51:10|497.52|492.12|497.6|492.2|497.6|492.2|497.52|492.12|14
1626025880000|2021-07-11 17:51:20|497.59|492.19|497.6|492.2|497.6|492.2|497.59|492.19|8
1626025890000|2021-07-11 17:51:30|497.59|492.19|497.57|492.17|497.61|492.21|497.57|492.17|7
1626025900000|2021-07-11 17:51:40|497.61|492.21|497.64|492.24|497.64|492.24|497.57|492.17|10
1626025910000|2021-07-11 17:51:50|497.65|492.25|497.76|492.36|497.76|492.36|497.61|492.21|10
1626025920000|2021-07-11 17:52:00|497.74|492.34|497.76|492.36|497.76|492.36|497.74|492.34|3
1626025930000|2021-07-11 17:52:10|497.8|492.4|497.82|492.42|497.82|492.42|497.78|492.38|8
1626025950000|2021-07-11 17:52:30|497.81|492.41|497.82|492.42|497.82|492.42|497.81|492.41|2
1626025960000|2021-07-11 17:52:40|497.81|492.41|497.82|492.42|497.82|492.42|497.81|492.41|2
1626025970000|2021-07-11 17:52:50|497.81|492.41|497.82|492.42|497.82|492.42|497.81|492.41|2
1626025980000|2021-07-11 17:53:00|497.83|492.43|497.82|492.42|497.83|492.43|497.82|492.42|6
1626025990000|2021-07-11 17:53:10|497.83|492.43|497.81|492.41|497.83|492.43|497.79|492.39|5
1626026000000|2021-07-11 17:53:20|497.82|492.42|497.75|492.35|497.82|492.42|497.74|492.34|5
1626026010000|2021-07-11 17:53:30|497.76|492.36|497.76|492.36|497.77|492.37|497.75|492.35|5
1626026020000|2021-07-11 17:53:40|497.77|492.37|497.82|492.42|497.83|492.43|497.77|492.37|7
1626026030000|2021-07-11 17:53:50|497.86|492.46|498.11|492.71|498.11|492.71|497.86|492.46|14
1626026040000|2021-07-11 17:54:00|498.1|492.7|497.81|492.41|498.11|492.71|497.79|492.39|20
1626026050000|2021-07-11 17:54:10|497.8|492.4|497.81|492.41|497.81|492.41|497.78|492.38|18
1626026060000|2021-07-11 17:54:20|497.8|492.4|497.82|492.42|497.87|492.47|497.8|492.4|13
1626026070000|2021-07-11 17:54:30|497.84|492.44|497.9|492.5|497.92|492.52|497.83|492.43|10
1626026080000|2021-07-11 17:54:40|497.89|492.49|497.81|492.41|497.89|492.49|497.77|492.37|21
1626026090000|2021-07-11 17:54:50|497.8|492.4|497.82|492.42|497.83|492.43|497.8|492.4|9
1626026100000|2021-07-11 17:55:00|497.81|492.41|497.8|492.4|497.81|492.41|497.79|492.39|4
1626026110000|2021-07-11 17:55:10|497.79|492.39|497.55|492.15|497.81|492.41|497.55|492.15|20
1626026120000|2021-07-11 17:55:20|497.56|492.16|497.55|492.15|497.56|492.16|497.55|492.15|2
1626026130000|2021-07-11 17:55:30|497.56|492.16|497.57|492.17|497.6|492.2|497.56|492.16|4
1626026140000|2021-07-11 17:55:40|497.58|492.18|497.63|492.23|497.64|492.24|497.57|492.17|15
1626026150000|2021-07-11 17:55:50|497.62|492.22|497.64|492.24|497.64|492.24|497.62|492.22|3
1626026160000|2021-07-11 17:56:00|497.63|492.23|497.59|492.19|497.64|492.24|497.59|492.19|12
1626026180000|2021-07-11 17:56:20|497.58|492.18|497.56|492.16|497.59|492.19|497.56|492.16|4
1626026190000|2021-07-11 17:56:30|497.57|492.17|497.54|492.14|497.57|492.17|497.54|492.14|5
1626026200000|2021-07-11 17:56:40|497.57|492.17|497.65|492.25|497.65|492.25|497.56|492.16|8
1626026210000|2021-07-11 17:56:50|497.64|492.24|497.65|492.25|497.67|492.27|497.63|492.23|12
1626026220000|2021-07-11 17:57:00|497.66|492.26|497.66|492.26|497.67|492.27|497.65|492.25|10
1626026230000|2021-07-11 17:57:10|497.62|492.22|497.63|492.23|497.66|492.26|497.62|492.22|7
1626026240000|2021-07-11 17:57:20|497.65|492.25|497.65|492.25|497.68|492.28|497.65|492.25|10
1626026250000|2021-07-11 17:57:30|497.66|492.26|497.65|492.25|497.67|492.27|497.65|492.25|5
1626026260000|2021-07-11 17:57:40|497.64|492.24|497.67|492.27|497.69|492.29|497.64|492.24|8
1626026270000|2021-07-11 17:57:50|497.68|492.28|497.69|492.29|497.7|492.3|497.68|492.28|3
1626026280000|2021-07-11 17:58:00|497.7|492.3|497.77|492.37|497.78|492.38|497.69|492.29|8
1626026290000|2021-07-11 17:58:10|497.78|492.38|497.77|492.37|497.78|492.38|497.77|492.37|4
1626026300000|2021-07-11 17:58:20|497.78|492.38|497.77|492.37|497.78|492.38|497.77|492.37|2
1626026310000|2021-07-11 17:58:30|497.76|492.36|497.77|492.37|497.77|492.37|497.76|492.36|2
1626026320000|2021-07-11 17:58:40|497.78|492.38|497.77|492.37|497.78|492.38|497.77|492.37|2
1626026330000|2021-07-11 17:58:50|497.78|492.38|497.78|492.38|497.78|492.38|497.77|492.37|7
1626026340000|2021-07-11 17:59:00|497.77|492.37|497.57|492.17|497.77|492.37|497.57|492.17|18
1626026350000|2021-07-11 17:59:10|497.56|492.16|497.4|492|497.56|492.16|497.38|491.98|13
1626026360000|2021-07-11 17:59:20|497.37|491.97|497.51|492.11|497.51|492.11|497.28|491.88|26
1626026370000|2021-07-11 17:59:30|497.5|492.1|497.51|492.11|497.52|492.12|497.49|492.09|17
1626026380000|2021-07-11 17:59:40|497.52|492.12|497.51|492.11|497.52|492.12|497.47|492.07|16
1626026390000|2021-07-11 17:59:50|497.49|492.09|497.51|492.11|497.52|492.12|497.49|492.09|18
1626026400000|2021-07-11 18:00:00|497.49|492.09|497.53|492.13|497.58|492.18|497.49|492.09|19
1626026410000|2021-07-11 18:00:10|497.57|492.17|497.54|492.14|497.58|492.18|497.54|492.14|9
1626026420000|2021-07-11 18:00:20|497.57|492.17|497.55|492.15|497.57|492.17|497.54|492.14|9
1626026430000|2021-07-11 18:00:30|497.58|492.18|497.57|492.17|497.6|492.2|497.56|492.16|8
1626026440000|2021-07-11 18:00:40|497.58|492.18|497.64|492.24|497.64|492.24|497.55|492.15|10
1626026450000|2021-07-11 18:00:50|497.62|492.22|497.61|492.21|497.66|492.26|497.61|492.21|12
1626026460000|2021-07-11 18:01:00|497.62|492.22|497.55|492.15|497.66|492.26|497.54|492.14|18
1626026470000|2021-07-11 18:01:10|497.54|492.14|497.48|492.08|497.54|492.14|497.47|492.07|9
1626026480000|2021-07-11 18:01:20|497.49|492.09|497.46|492.06|497.49|492.09|497.45|492.05|11
1626026490000|2021-07-11 18:01:30|497.47|492.07|497.5|492.1|497.52|492.12|497.47|492.07|18
1626026500000|2021-07-11 18:01:40|497.51|492.11|497.5|492.1|497.52|492.12|497.49|492.09|7
1626026510000|2021-07-11 18:01:50|497.49|492.09|497.54|492.14|497.55|492.15|497.49|492.09|10
1626026520000|2021-07-11 18:02:00|497.49|492.09|497.33|491.93|497.51|492.11|497.27|491.87|22
1626026530000|2021-07-11 18:02:10|497.32|491.92|497.32|491.92|497.33|491.93|497.3|491.9|14
1626026540000|2021-07-11 18:02:20|497.3|491.9|497.32|491.92|497.33|491.93|497.3|491.9|22
1626026550000|2021-07-11 18:02:30|497.3|491.9|497.29|491.89|497.33|491.93|497.28|491.88|15
1626026560000|2021-07-11 18:02:40|497.3|491.9|497.25|491.85|497.31|491.91|497.19|491.79|11
1626026570000|2021-07-11 18:02:50|497.27|491.87|497.22|491.82|497.32|491.92|497.21|491.81|22
1626026580000|2021-07-11 18:03:00|497.23|491.83|497.21|491.81|497.23|491.83|497.16|491.76|17
1626026590000|2021-07-11 18:03:10|497.19|491.79|497.18|491.78|497.2|491.8|497.17|491.77|11
1626026600000|2021-07-11 18:03:20|497.19|491.79|497.18|491.78|497.2|491.8|497.15|491.75|17
1626026610000|2021-07-11 18:03:30|497.2|491.8|497.21|491.81|497.29|491.89|497.2|491.8|24
1626026620000|2021-07-11 18:03:40|497.2|491.8|497.19|491.79|497.22|491.82|497.19|491.79|18
1626026630000|2021-07-11 18:03:50|497.2|491.8|497.17|491.77|497.2|491.8|497.17|491.77|8
1626026640000|2021-07-11 18:04:00|497.18|491.78|497.18|491.78|497.18|491.78|497.17|491.77|5
1626026650000|2021-07-11 18:04:10|497.17|491.77|497.12|491.72|497.17|491.77|497.12|491.72|4
1626026660000|2021-07-11 18:04:20|497.15|491.75|497.34|491.94|497.39|491.99|497.14|491.74|11
1626026670000|2021-07-11 18:04:30|497.33|491.93|497.26|491.86|497.33|491.93|497.17|491.77|16
1626026680000|2021-07-11 18:04:40|497.28|491.88|497.29|491.89|497.38|491.98|497.27|491.87|18
1626026690000|2021-07-11 18:04:50|497.3|491.9|497.3|491.9|497.32|491.92|497.27|491.87|18
1626026700000|2021-07-11 18:05:00|497.31|491.91|497.3|491.9|497.34|491.94|497.28|491.88|19
1626026710000|2021-07-11 18:05:10|497.29|491.89|497.25|491.85|497.29|491.89|497.15|491.75|19
1626026720000|2021-07-11 18:05:20|497.24|491.84|497.21|491.81|497.24|491.84|497.2|491.8|9
1626026730000|2021-07-11 18:05:30|497.19|491.79|497.04|491.64|497.19|491.79|497.04|491.64|8
1626026740000|2021-07-11 18:05:40|497.03|491.63|497|491.6|497.04|491.64|497|491.6|8
1626026750000|2021-07-11 18:05:50|496.99|491.59|496.94|491.54|496.99|491.59|496.94|491.54|6
1626026760000|2021-07-11 18:06:00|496.92|491.52|497|491.6|497|491.6|496.91|491.51|13
1626026770000|2021-07-11 18:06:10|496.98|491.58|497|491.6|497.04|491.64|496.97|491.57|17
1626026780000|2021-07-11 18:06:20|496.98|491.58|496.95|491.55|496.98|491.58|496.94|491.54|8
1626026790000|2021-07-11 18:06:30|496.97|491.57|496.97|491.57|496.98|491.58|496.96|491.56|5
1626026800000|2021-07-11 18:06:40|496.98|491.58|496.97|491.57|496.99|491.59|496.96|491.56|5
1626026810000|2021-07-11 18:06:50|496.96|491.56|496.95|491.55|496.96|491.56|496.95|491.55|2
1626026820000|2021-07-11 18:07:00|496.96|491.56|496.96|491.56|496.98|491.58|496.95|491.55|7
1626026830000|2021-07-11 18:07:10|496.95|491.55|496.9|491.5|496.97|491.57|496.9|491.5|12
1626026840000|2021-07-11 18:07:20|496.88|491.48|496.9|491.5|496.9|491.5|496.84|491.44|8
1626026850000|2021-07-11 18:07:30|496.89|491.49|496.88|491.48|496.92|491.52|496.87|491.47|14
1626026860000|2021-07-11 18:07:40|496.89|491.49|496.85|491.45|496.9|491.5|496.85|491.45|13
1626026870000|2021-07-11 18:07:50|496.84|491.44|496.85|491.45|496.89|491.49|496.84|491.44|8
1626026880000|2021-07-11 18:08:00|496.87|491.47|496.92|491.52|496.97|491.57|496.87|491.47|18
1626026890000|2021-07-11 18:08:10|496.9|491.5|496.87|491.47|496.91|491.51|496.86|491.46|10
1626026900000|2021-07-11 18:08:20|496.86|491.46|496.87|491.47|496.87|491.47|496.86|491.46|2
1626026910000|2021-07-11 18:08:30|496.86|491.46|496.88|491.48|496.88|491.48|496.86|491.46|3
1626026920000|2021-07-11 18:08:40|496.89|491.49|496.92|491.52|496.93|491.53|496.89|491.49|11
1626026930000|2021-07-11 18:08:50|496.91|491.51|496.85|491.45|496.92|491.52|496.84|491.44|7
1626026940000|2021-07-11 18:09:00|496.84|491.44|496.81|491.41|496.84|491.44|496.81|491.41|7
1626026950000|2021-07-11 18:09:10|496.82|491.42|496.84|491.44|496.84|491.44|496.82|491.42|5
1626026960000|2021-07-11 18:09:20|496.82|491.42|496.83|491.43|496.84|491.44|496.82|491.42|9
1626026970000|2021-07-11 18:09:30|496.82|491.42|496.75|491.35|496.83|491.43|496.74|491.34|13
1626026980000|2021-07-11 18:09:40|496.77|491.37|496.75|491.35|496.77|491.37|496.75|491.35|2
1626026990000|2021-07-11 18:09:50|496.76|491.36|496.84|491.44|496.84|491.44|496.75|491.35|3
1626027000000|2021-07-11 18:10:00|496.85|491.45|496.87|491.47|496.87|491.47|496.85|491.45|4
1626027010000|2021-07-11 18:10:10|496.85|491.45|497.02|491.62|497.04|491.64|496.85|491.45|18
1626027020000|2021-07-11 18:10:20|497.03|491.63|497.04|491.64|497.04|491.64|497.02|491.62|20
1626027030000|2021-07-11 18:10:30|497.03|491.63|497.06|491.66|497.06|491.66|497.03|491.63|10
1626027040000|2021-07-11 18:10:40|497.07|491.67|497.1|491.7|497.1|491.7|497.06|491.66|14
1626027050000|2021-07-11 18:10:50|497.11|491.71|497.1|491.7|497.11|491.71|497.09|491.69|7
1626027060000|2021-07-11 18:11:00|497.11|491.71|497.11|491.71|497.11|491.71|497.11|491.71|1
1626027070000|2021-07-11 18:11:10|497.13|491.73|496.98|491.58|497.13|491.73|496.98|491.58|13
1626027080000|2021-07-11 18:11:20|497.02|491.62|496.96|491.56|497.02|491.62|496.95|491.55|9
1626027090000|2021-07-11 18:11:30|496.94|491.54|496.9|491.5|496.94|491.54|496.9|491.5|5
1626027100000|2021-07-11 18:11:40|496.91|491.51|496.9|491.5|496.92|491.52|496.9|491.5|5
1626027110000|2021-07-11 18:11:50|496.87|491.47|496.71|491.31|496.87|491.47|496.71|491.31|6
1626027130000|2021-07-11 18:12:10|496.72|491.32|496.72|491.32|496.72|491.32|496.71|491.31|3
1626027140000|2021-07-11 18:12:20|496.71|491.31|496.72|491.32|496.72|491.32|496.71|491.31|12
1626027150000|2021-07-11 18:12:30|496.71|491.31|496.72|491.32|496.72|491.32|496.71|491.31|8
1626027160000|2021-07-11 18:12:40|496.71|491.31|496.72|491.32|496.77|491.37|496.71|491.31|16
1626027170000|2021-07-11 18:12:50|496.71|491.31|496.7|491.3|496.72|491.32|496.7|491.3|7
1626027180000|2021-07-11 18:13:00|496.71|491.31|496.9|491.5|496.91|491.51|496.7|491.3|16
1626027190000|2021-07-11 18:13:10|496.89|491.49|496.89|491.49|496.9|491.5|496.85|491.45|12
1626027200000|2021-07-11 18:13:20|496.9|491.5|496.95|491.55|496.95|491.55|496.89|491.49|10
1626027210000|2021-07-11 18:13:30|496.94|491.54|496.95|491.55|496.96|491.56|496.94|491.54|8
1626027220000|2021-07-11 18:13:40|496.94|491.54|496.96|491.56|496.97|491.57|496.94|491.54|16
1626027230000|2021-07-11 18:13:50|496.92|491.52|496.92|491.52|496.95|491.55|496.9|491.5|24
1626027240000|2021-07-11 18:14:00|496.93|491.53|496.86|491.46|496.94|491.54|496.86|491.46|11
1626027250000|2021-07-11 18:14:10|496.87|491.47|496.92|491.52|496.92|491.52|496.86|491.46|9
1626027270000|2021-07-11 18:14:30|496.91|491.51|496.9|491.5|496.92|491.52|496.9|491.5|6
1626027280000|2021-07-11 18:14:40|496.89|491.49|496.9|491.5|496.9|491.5|496.87|491.47|6
1626027290000|2021-07-11 18:14:50|496.91|491.51|496.9|491.5|496.91|491.51|496.9|491.5|8
1626027300000|2021-07-11 18:15:00|496.91|491.51|496.94|491.54|496.95|491.55|496.9|491.5|13
1626027310000|2021-07-11 18:15:10|496.84|491.44|496.82|491.42|496.84|491.44|496.8|491.4|7
1626027320000|2021-07-11 18:15:20|496.83|491.43|496.82|491.42|496.83|491.43|496.82|491.42|4
1626027330000|2021-07-11 18:15:30|496.83|491.43|496.84|491.44|496.84|491.44|496.82|491.42|8
1626027340000|2021-07-11 18:15:40|496.83|491.43|496.84|491.44|496.84|491.44|496.83|491.43|8
1626027350000|2021-07-11 18:15:50|496.83|491.43|497.11|491.71|497.11|491.71|496.83|491.43|7
1626027360000|2021-07-11 18:16:00|497.1|491.7|497.17|491.77|497.19|491.79|497.1|491.7|23
1626027370000|2021-07-11 18:16:10|497.15|491.75|497.16|491.76|497.18|491.78|497.15|491.75|16
1626027380000|2021-07-11 18:16:20|497.18|491.78|497.15|491.75|497.18|491.78|497.15|491.75|14
1626027390000|2021-07-11 18:16:30|497.16|491.76|497.2|491.8|497.2|491.8|497.16|491.76|13
1626027400000|2021-07-11 18:16:40|497.19|491.79|497.01|491.61|497.2|491.8|497.01|491.61|14
1626027410000|2021-07-11 18:16:50|496.99|491.59|497.1|491.7|497.1|491.7|496.94|491.54|19
1626027420000|2021-07-11 18:17:00|497.11|491.71|497.23|491.83|497.24|491.84|497.1|491.7|17
1626027430000|2021-07-11 18:17:10|497.22|491.82|497.2|491.8|497.23|491.83|497.2|491.8|5
1626027440000|2021-07-11 18:17:20|497.13|491.73|497.08|491.68|497.14|491.74|497.08|491.68|4
1626027450000|2021-07-11 18:17:30|497.09|491.69|497|491.6|497.09|491.69|497|491.6|11
1626027460000|2021-07-11 18:17:40|497.01|491.61|497.01|491.61|497.01|491.61|497|491.6|5
1626027470000|2021-07-11 18:17:50|497.02|491.62|497.02|491.62|497.03|491.63|497|491.6|19
1626027480000|2021-07-11 18:18:00|497.01|491.61|497.09|491.69|497.1|491.7|497.01|491.61|14
1626027490000|2021-07-11 18:18:10|497.07|491.67|497.09|491.69|497.1|491.7|497.07|491.67|10
1626027500000|2021-07-11 18:18:20|497.1|491.7|497.11|491.71|497.11|491.71|497.08|491.68|7
1626027510000|2021-07-11 18:18:30|497.1|491.7|497.1|491.7|497.13|491.73|497.09|491.69|15
1626027520000|2021-07-11 18:18:40|497.12|491.72|497.12|491.72|497.12|491.72|497.09|491.69|22
1626027530000|2021-07-11 18:18:50|497.09|491.69|497.11|491.71|497.12|491.72|497.09|491.69|13
1626027540000|2021-07-11 18:19:00|497.12|491.72|497.1|491.7|497.12|491.72|497.09|491.69|18
1626027550000|2021-07-11 18:19:10|497.09|491.69|497.12|491.72|497.12|491.72|497.09|491.69|10
1626027560000|2021-07-11 18:19:20|497.09|491.69|497.09|491.69|497.11|491.71|497.08|491.68|10
1626027570000|2021-07-11 18:19:30|497.1|491.7|497.09|491.69|497.1|491.7|497.09|491.69|6
1626027580000|2021-07-11 18:19:40|497.1|491.7|497.11|491.71|497.12|491.72|497.1|491.7|10
1626027590000|2021-07-11 18:19:50|497.12|491.72|497.09|491.69|497.12|491.72|497.09|491.69|11
1626027600000|2021-07-11 18:20:00|497.12|491.72|497.11|491.71|497.12|491.72|497.09|491.69|11
1626027610000|2021-07-11 18:20:10|497.13|491.73|497.16|491.76|497.16|491.76|497.12|491.72|15
1626027620000|2021-07-11 18:20:20|497.17|491.77|497.21|491.81|497.22|491.82|497.17|491.77|12
1626027630000|2021-07-11 18:20:30|497.22|491.82|497.24|491.84|497.25|491.85|497.21|491.81|6
1626027640000|2021-07-11 18:20:40|497.23|491.83|497.23|491.83|497.24|491.84|497.23|491.83|3
1626027650000|2021-07-11 18:20:50|497.24|491.84|497.24|491.84|497.25|491.85|497.23|491.83|9
1626027660000|2021-07-11 18:21:00|497.25|491.85|497.26|491.86|497.26|491.86|497.24|491.84|6
1626027670000|2021-07-11 18:21:10|497.27|491.87|497.32|491.92|497.33|491.93|497.23|491.83|13
1626027680000|2021-07-11 18:21:20|497.3|491.9|497.29|491.89|497.31|491.91|497.29|491.89|3
1626027690000|2021-07-11 18:21:30|497.3|491.9|497.29|491.89|497.3|491.9|497.29|491.89|4
1626027700000|2021-07-11 18:21:40|497.3|491.9|497.29|491.89|497.3|491.9|497.29|491.89|6
1626027710000|2021-07-11 18:21:50|497.3|491.9|497.3|491.9|497.31|491.91|497.3|491.9|3
1626027720000|2021-07-11 18:22:00|497.29|491.89|497.32|491.92|497.32|491.92|497.29|491.89|6
1626027730000|2021-07-11 18:22:10|497.36|491.96|497.37|491.97|497.37|491.97|497.36|491.96|2
1626027740000|2021-07-11 18:22:20|497.38|491.98|497.38|491.98|497.38|491.98|497.38|491.98|1
1626027750000|2021-07-11 18:22:30|497.37|491.97|497.36|491.96|497.37|491.97|497.32|491.92|8
1626027780000|2021-07-11 18:23:00|497.37|491.97|497.37|491.97|497.37|491.97|497.36|491.96|5
1626027790000|2021-07-11 18:23:10|497.38|491.98|497.41|492.01|497.41|492.01|497.34|491.94|8
1626027800000|2021-07-11 18:23:20|497.4|492|497.32|491.92|497.41|492.01|497.32|491.92|8
1626027810000|2021-07-11 18:23:30|497.3|491.9|497.33|491.93|497.33|491.93|497.17|491.77|17
1626027820000|2021-07-11 18:23:40|497.31|491.91|497.27|491.87|497.33|491.93|497.27|491.87|9
1626027830000|2021-07-11 18:23:50|497.26|491.86|497.26|491.86|497.26|491.86|497.26|491.86|1
1626027840000|2021-07-11 18:24:00|497.27|491.87|497.26|491.86|497.27|491.87|497.26|491.86|2
1626027850000|2021-07-11 18:24:10|497.27|491.87|497.27|491.87|497.27|491.87|497.26|491.86|3
1626027860000|2021-07-11 18:24:20|497.28|491.88|497.3|491.9|497.31|491.91|497.27|491.87|6
1626027870000|2021-07-11 18:24:30|497.31|491.91|497.23|491.83|497.31|491.91|497.23|491.83|12
1626027880000|2021-07-11 18:24:40|497.24|491.84|497.25|491.85|497.25|491.85|497.23|491.83|3
1626027900000|2021-07-11 18:25:00|497.24|491.84|497.24|491.84|497.24|491.84|497.24|491.84|1
1626027910000|2021-07-11 18:25:10|497.26|491.86|497.25|491.85|497.27|491.87|497.22|491.82|8
1626027920000|2021-07-11 18:25:20|497.23|491.83|497.07|491.67|497.23|491.83|497.07|491.67|9
1626027930000|2021-07-11 18:25:30|497.08|491.68|497.08|491.68|497.09|491.69|497.08|491.68|3
1626027940000|2021-07-11 18:25:40|497.09|491.69|497.08|491.68|497.09|491.69|497.08|491.68|4
1626027950000|2021-07-11 18:25:50|497.09|491.69|497.08|491.68|497.09|491.69|497.08|491.68|2
1626027960000|2021-07-11 18:26:00|497.09|491.69|497.17|491.77|497.21|491.81|497.09|491.69|11
1626027970000|2021-07-11 18:26:10|497.18|491.78|497.39|491.99|497.39|491.99|497.17|491.77|20
1626027980000|2021-07-11 18:26:20|497.38|491.98|497.39|491.99|497.4|492|497.38|491.98|4
1626027990000|2021-07-11 18:26:30|497.38|491.98|497.39|491.99|497.39|491.99|497.38|491.98|6
1626028000000|2021-07-11 18:26:40|497.34|491.94|497.38|491.98|497.39|491.99|497.34|491.94|7
1626028020000|2021-07-11 18:27:00|497.37|491.97|497.37|491.97|497.37|491.97|497.37|491.97|1
1626028030000|2021-07-11 18:27:10|497.34|491.94|497.34|491.94|497.34|491.94|497.33|491.93|3
1626028040000|2021-07-11 18:27:20|497.33|491.93|497.31|491.91|497.33|491.93|497.3|491.9|5
1626028050000|2021-07-11 18:27:30|497.34|491.94|497.33|491.93|497.35|491.95|497.32|491.92|10
1626028060000|2021-07-11 18:27:40|497.31|491.91|497.32|491.92|497.33|491.93|497.31|491.91|5
1626028070000|2021-07-11 18:27:50|497.31|491.91|497.34|491.94|497.34|491.94|497.31|491.91|6
1626028080000|2021-07-11 18:28:00|497.33|491.93|497.32|491.92|497.34|491.94|497.32|491.92|3
1626028090000|2021-07-11 18:28:10|497.33|491.93|497.35|491.95|497.35|491.95|497.33|491.93|3
1626028100000|2021-07-11 18:28:20|497.37|491.97|497.58|492.18|497.58|492.18|497.37|491.97|17
1626028110000|2021-07-11 18:28:30|497.57|492.17|497.59|492.19|497.59|492.19|497.57|492.17|16
1626028120000|2021-07-11 18:28:40|497.58|492.18|497.73|492.33|497.74|492.34|497.58|492.18|11
1626028130000|2021-07-11 18:28:50|497.72|492.32|497.76|492.36|497.76|492.36|497.7|492.3|12
1626028140000|2021-07-11 18:29:00|497.75|492.35|497.78|492.38|497.79|492.39|497.75|492.35|12
1626028150000|2021-07-11 18:29:10|497.8|492.4|497.79|492.39|497.8|492.4|497.78|492.38|8
1626028160000|2021-07-11 18:29:20|497.78|492.38|497.82|492.42|497.82|492.42|497.78|492.38|6
1626028170000|2021-07-11 18:29:30|497.83|492.43|497.83|492.43|497.83|492.43|497.82|492.42|5
1626028180000|2021-07-11 18:29:40|497.84|492.44|497.87|492.47|497.87|492.47|497.84|492.44|3
1626028190000|2021-07-11 18:29:50|497.86|492.46|497.87|492.47|497.92|492.52|497.85|492.45|9
1626028200000|2021-07-11 18:30:00|497.88|492.48|497.89|492.49|497.91|492.51|497.87|492.47|17
1626028210000|2021-07-11 18:30:10|497.91|492.51|498.05|492.65|498.1|492.7|497.9|492.5|18
1626028220000|2021-07-11 18:30:20|498.07|492.67|498.05|492.65|498.07|492.67|498.05|492.65|4
1626028230000|2021-07-11 18:30:30|498.06|492.66|498.06|492.66|498.06|492.66|498.05|492.65|5
1626028250000|2021-07-11 18:30:50|498.05|492.65|498.05|492.65|498.05|492.65|498.05|492.65|1
1626028260000|2021-07-11 18:31:00|498.06|492.66|498.02|492.62|498.07|492.67|498.02|492.62|6
1626028270000|2021-07-11 18:31:10|498|492.6|497.95|492.55|498.02|492.62|497.94|492.54|14
1626028280000|2021-07-11 18:31:20|497.96|492.56|497.95|492.55|497.97|492.57|497.93|492.53|13
1626028290000|2021-07-11 18:31:30|497.97|492.57|497.8|492.4|497.98|492.58|497.79|492.39|14
1626028300000|2021-07-11 18:31:40|497.79|492.39|497.73|492.33|497.79|492.39|497.72|492.32|9
1626028310000|2021-07-11 18:31:50|497.71|492.31|497.7|492.3|497.72|492.32|497.7|492.3|12
1626028320000|2021-07-11 18:32:00|497.72|492.32|497.71|492.31|497.72|492.32|497.7|492.3|5
1626028330000|2021-07-11 18:32:10|497.72|492.32|497.74|492.34|497.76|492.36|497.71|492.31|10
1626028340000|2021-07-11 18:32:20|497.75|492.35|497.7|492.3|497.75|492.35|497.7|492.3|15
1626028350000|2021-07-11 18:32:30|497.69|492.29|497.78|492.38|497.78|492.38|497.66|492.26|18
1626028360000|2021-07-11 18:32:40|497.84|492.44|497.91|492.51|497.91|492.51|497.8|492.4|10
1626028370000|2021-07-11 18:32:50|497.9|492.5|497.95|492.55|497.98|492.58|497.9|492.5|9
1626028380000|2021-07-11 18:33:00|497.94|492.54|497.9|492.5|497.95|492.55|497.89|492.49|13
1626028390000|2021-07-11 18:33:10|497.89|492.49|497.89|492.49|497.91|492.51|497.88|492.48|14
1626028400000|2021-07-11 18:33:20|497.9|492.5|497.9|492.5|497.91|492.51|497.89|492.49|9
1626028410000|2021-07-11 18:33:30|497.89|492.49|497.93|492.53|497.93|492.53|497.89|492.49|12
1626028420000|2021-07-11 18:33:40|497.91|492.51|497.85|492.45|497.93|492.53|497.83|492.43|15
1626028430000|2021-07-11 18:33:50|497.83|492.43|497.81|492.41|497.84|492.44|497.8|492.4|9
1626028440000|2021-07-11 18:34:00|497.82|492.42|497.76|492.36|497.82|492.42|497.71|492.31|12
1626028450000|2021-07-11 18:34:10|497.77|492.37|497.73|492.33|497.77|492.37|497.73|492.33|14
1626028460000|2021-07-11 18:34:20|497.74|492.34|497.74|492.34|497.76|492.36|497.73|492.33|18
1626028470000|2021-07-11 18:34:30|497.75|492.35|497.74|492.34|497.76|492.36|497.73|492.33|15
1626028480000|2021-07-11 18:34:40|497.75|492.35|497.74|492.34|497.76|492.36|497.71|492.31|13
1626028490000|2021-07-11 18:34:50|497.71|492.31|497.71|492.31|497.74|492.34|497.71|492.31|16
1626028500000|2021-07-11 18:35:00|497.72|492.32|497.79|492.39|497.79|492.39|497.71|492.31|12
1626028510000|2021-07-11 18:35:10|497.78|492.38|497.79|492.39|497.79|492.39|497.78|492.38|2
1626028520000|2021-07-11 18:35:20|497.81|492.41|497.89|492.49|497.89|492.49|497.81|492.41|4
1626028530000|2021-07-11 18:35:30|497.9|492.5|497.94|492.54|497.94|492.54|497.9|492.5|11
1626028540000|2021-07-11 18:35:40|497.93|492.53|498.08|492.68|498.09|492.69|497.93|492.53|11
1626028550000|2021-07-11 18:35:50|498.07|492.67|497.95|492.55|498.08|492.68|497.95|492.55|16
1626028560000|2021-07-11 18:36:00|497.94|492.54|497.89|492.49|497.97|492.57|497.86|492.46|20
1626028570000|2021-07-11 18:36:10|497.88|492.48|497.91|492.51|497.92|492.52|497.86|492.46|17
1626028580000|2021-07-11 18:36:20|497.89|492.49|497.89|492.49|497.9|492.5|497.88|492.48|5
1626028590000|2021-07-11 18:36:30|497.88|492.48|497.89|492.49|497.91|492.51|497.88|492.48|17
1626028600000|2021-07-11 18:36:40|497.88|492.48|497.9|492.5|497.91|492.51|497.88|492.48|14
1626028610000|2021-07-11 18:36:50|497.89|492.49|497.92|492.52|497.92|492.52|497.88|492.48|12
1626028620000|2021-07-11 18:37:00|497.9|492.5|497.92|492.52|497.94|492.54|497.9|492.5|14
1626028630000|2021-07-11 18:37:10|497.94|492.54|497.95|492.55|497.95|492.55|497.94|492.54|6
1626028640000|2021-07-11 18:37:20|497.96|492.56|497.97|492.57|497.97|492.57|497.96|492.56|2
1626028650000|2021-07-11 18:37:30|497.96|492.56|497.98|492.58|497.98|492.58|497.96|492.56|7
1626028660000|2021-07-11 18:37:40|497.97|492.57|498|492.6|498|492.6|497.97|492.57|15
1626028670000|2021-07-11 18:37:50|497.98|492.58|497.98|492.58|498|492.6|497.97|492.57|11
1626028680000|2021-07-11 18:38:00|497.96|492.56|497.84|492.44|497.96|492.56|497.83|492.43|11
1626028690000|2021-07-11 18:38:10|497.83|492.43|497.84|492.44|497.85|492.45|497.82|492.42|13
1626028700000|2021-07-11 18:38:20|497.85|492.45|497.84|492.44|497.85|492.45|497.84|492.44|4
1626028710000|2021-07-11 18:38:30|497.82|492.42|497.87|492.47|497.87|492.47|497.82|492.42|7
1626028720000|2021-07-11 18:38:40|497.86|492.46|497.87|492.47|497.87|492.47|497.86|492.46|2
1626028740000|2021-07-11 18:39:00|497.88|492.48|497.83|492.43|497.88|492.48|497.83|492.43|4
1626028750000|2021-07-11 18:39:10|497.82|492.42|497.83|492.43|497.83|492.43|497.81|492.41|5
1626028760000|2021-07-11 18:39:20|497.86|492.46|497.9|492.5|497.91|492.51|497.85|492.45|10
1626028770000|2021-07-11 18:39:30|497.91|492.51|497.93|492.53|497.96|492.56|497.91|492.51|9
1626028780000|2021-07-11 18:39:40|497.92|492.52|497.94|492.54|497.95|492.55|497.92|492.52|11
1626028790000|2021-07-11 18:39:50|497.95|492.55|497.94|492.54|497.95|492.55|497.94|492.54|6
1626028800000|2021-07-11 18:40:00|497.95|492.55|497.95|492.55|497.96|492.56|497.95|492.55|5
1626028810000|2021-07-11 18:40:10|497.96|492.56|497.95|492.55|497.96|492.56|497.95|492.55|2
1626028820000|2021-07-11 18:40:20|497.94|492.54|497.95|492.55|497.95|492.55|497.94|492.54|10
1626028830000|2021-07-11 18:40:30|497.94|492.54|497.96|492.56|497.96|492.56|497.94|492.54|3
1626028840000|2021-07-11 18:40:40|497.97|492.57|498.1|492.7|498.11|492.71|497.96|492.56|16
1626028850000|2021-07-11 18:40:50|498.09|492.69|498.11|492.71|498.12|492.72|498.06|492.66|8
1626028860000|2021-07-11 18:41:00|498.12|492.72|498.09|492.69|498.12|492.72|498.09|492.69|7
1626028870000|2021-07-11 18:41:10|498.08|492.68|498.05|492.65|498.1|492.7|498.03|492.63|14
1626028880000|2021-07-11 18:41:20|498.04|492.64|498.01|492.61|498.04|492.64|497.98|492.58|15
1626028890000|2021-07-11 18:41:30|497.96|492.56|497.87|492.47|497.96|492.56|497.86|492.46|13
1626028900000|2021-07-11 18:41:40|497.86|492.46|497.87|492.47|497.89|492.49|497.86|492.46|14
1626028910000|2021-07-11 18:41:50|497.88|492.48|498.03|492.63|498.05|492.65|497.87|492.47|18
1626028920000|2021-07-11 18:42:00|498.04|492.64|498.03|492.63|498.05|492.65|498.03|492.63|14
1626028930000|2021-07-11 18:42:10|498.04|492.64|498.57|493.17|498.57|493.17|498.04|492.64|22
1626028940000|2021-07-11 18:42:20|498.58|493.18|498.55|493.15|498.59|493.19|498.52|493.12|15
1626028950000|2021-07-11 18:42:30|498.56|493.16|498.45|493.05|498.57|493.17|498.42|493.02|14
1626028960000|2021-07-11 18:42:40|498.44|493.04|498.42|493.02|498.45|493.05|498.41|493.01|22
1626028970000|2021-07-11 18:42:50|498.41|493.01|498.46|493.06|498.47|493.07|498.39|492.99|28
1626028980000|2021-07-11 18:43:00|498.45|493.05|498.44|493.04|498.46|493.06|498.4|493|19
1626028990000|2021-07-11 18:43:10|498.45|493.05|498.4|493|498.45|493.05|498.38|492.98|15
1626029000000|2021-07-11 18:43:20|498.38|492.98|498.38|492.98|498.41|493.01|498.38|492.98|14
1626029010000|2021-07-11 18:43:30|498.42|493.02|498.38|492.98|498.42|493.02|498.38|492.98|10
1626029020000|2021-07-11 18:43:40|498.39|492.99|498.47|493.07|498.48|493.08|498.39|492.99|11
1626029030000|2021-07-11 18:43:50|498.45|493.05|498.5|493.1|498.52|493.12|498.43|493.03|17
1626029040000|2021-07-11 18:44:00|498.52|493.12|498.48|493.08|498.52|493.12|498.48|493.08|12
1626029050000|2021-07-11 18:44:10|498.5|493.1|498.53|493.13|498.53|493.13|498.47|493.07|11
1626029060000|2021-07-11 18:44:20|498.51|493.11|498.57|493.17|498.57|493.17|498.51|493.11|5
1626029070000|2021-07-11 18:44:30|498.58|493.18|498.58|493.18|498.58|493.18|498.57|493.17|7
1626029080000|2021-07-11 18:44:40|498.57|493.17|498.58|493.18|498.58|493.18|498.57|493.17|4
1626029090000|2021-07-11 18:44:50|498.57|493.17|498.57|493.17|498.57|493.17|498.54|493.14|16
1626029100000|2021-07-11 18:45:00|498.58|493.18|498.51|493.11|498.58|493.18|498.51|493.11|13
1626029110000|2021-07-11 18:45:10|498.53|493.13|498.34|492.94|498.54|493.14|498.33|492.93|20
1626029120000|2021-07-11 18:45:20|498.35|492.95|498.32|492.92|498.35|492.95|498.32|492.92|13
1626029130000|2021-07-11 18:45:30|498.34|492.94|498.33|492.93|498.36|492.96|498.33|492.93|11
1626029140000|2021-07-11 18:45:40|498.32|492.92|498.33|492.93|498.34|492.94|498.32|492.92|12
1626029150000|2021-07-11 18:45:50|498.32|492.92|498.23|492.83|498.32|492.92|498.23|492.83|10
1626029160000|2021-07-11 18:46:00|498.24|492.84|498.21|492.81|498.24|492.84|498.21|492.81|3
1626029170000|2021-07-11 18:46:10|498.22|492.82|498.14|492.74|498.23|492.83|498.13|492.73|9
1626029180000|2021-07-11 18:46:20|498.13|492.73|498.14|492.74|498.15|492.75|498.13|492.73|12
1626029190000|2021-07-11 18:46:30|498.13|492.73|498.14|492.74|498.15|492.75|498.13|492.73|9
1626029200000|2021-07-11 18:46:40|498.13|492.73|498.14|492.74|498.15|492.75|498.12|492.72|19
1626029210000|2021-07-11 18:46:50|498.13|492.73|498.14|492.74|498.14|492.74|498.13|492.73|4
1626029220000|2021-07-11 18:47:00|498.15|492.75|498.14|492.74|498.15|492.75|498.13|492.73|12
1626029230000|2021-07-11 18:47:10|498.12|492.72|498.13|492.73|498.13|492.73|498.12|492.72|2
1626029240000|2021-07-11 18:47:20|498.12|492.72|498.12|492.72|498.12|492.72|498.12|492.72|1
1626029250000|2021-07-11 18:47:30|498.13|492.73|498.11|492.71|498.13|492.73|498.11|492.71|5
1626029280000|2021-07-11 18:48:00|498.15|492.75|498.26|492.86|498.32|492.92|498.15|492.75|16
1626029290000|2021-07-11 18:48:10|498.27|492.87|498.25|492.85|498.27|492.87|498.24|492.84|16
1626029300000|2021-07-11 18:48:20|498.26|492.86|498.21|492.81|498.27|492.87|498.21|492.81|10
1626029310000|2021-07-11 18:48:30|498.22|492.82|498.21|492.81|498.22|492.82|498.2|492.8|6
1626029320000|2021-07-11 18:48:40|498.2|492.8|498.19|492.79|498.21|492.81|498.18|492.78|5
1626029330000|2021-07-11 18:48:50|498.2|492.8|498.32|492.92|498.32|492.92|498.2|492.8|6
1626029340000|2021-07-11 18:49:00|498.31|492.91|498.31|492.91|498.32|492.92|498.29|492.89|10
1626029350000|2021-07-11 18:49:10|498.32|492.92|498.28|492.88|498.34|492.94|498.28|492.88|17
1626029360000|2021-07-11 18:49:20|498.29|492.89|498.31|492.91|498.32|492.92|498.29|492.89|13
1626029370000|2021-07-11 18:49:30|498.32|492.92|498.28|492.88|498.32|492.92|498.27|492.87|10
1626029380000|2021-07-11 18:49:40|498.29|492.89|498.12|492.72|498.29|492.89|497.97|492.57|18
1626029390000|2021-07-11 18:49:50|498.08|492.68|498.07|492.67|498.08|492.68|498.07|492.67|2
1626029400000|2021-07-11 18:50:00|498.06|492.66|498.04|492.64|498.08|492.68|498.04|492.64|5
1626029410000|2021-07-11 18:50:10|498.05|492.65|498.04|492.64|498.06|492.66|498.04|492.64|7
1626029420000|2021-07-11 18:50:20|498.05|492.65|498.07|492.67|498.07|492.67|498.04|492.64|13
1626029430000|2021-07-11 18:50:30|498.05|492.65|498.04|492.64|498.05|492.65|498.02|492.62|13
1626029440000|2021-07-11 18:50:40|498.03|492.63|498.04|492.64|498.05|492.65|498.03|492.63|10
1626029450000|2021-07-11 18:50:50|498.03|492.63|498.22|492.82|498.23|492.83|498.03|492.63|9
1626029460000|2021-07-11 18:51:00|498.21|492.81|498.15|492.75|498.22|492.82|498.14|492.74|14
1626029470000|2021-07-11 18:51:10|498.14|492.74|498.15|492.75|498.15|492.75|498.14|492.74|6
1626029480000|2021-07-11 18:51:20|498.14|492.74|498.15|492.75|498.15|492.75|498.14|492.74|4
1626029490000|2021-07-11 18:51:30|498.14|492.74|498.14|492.74|498.16|492.76|498.13|492.73|9
1626029500000|2021-07-11 18:51:40|498.13|492.73|498.14|492.74|498.14|492.74|498.13|492.73|4
1626029510000|2021-07-11 18:51:50|498.15|492.75|498.14|492.74|498.15|492.75|498.14|492.74|2
1626029520000|2021-07-11 18:52:00|498.15|492.75|498.16|492.76|498.17|492.77|498.15|492.75|8
1626029530000|2021-07-11 18:52:10|498.15|492.75|498.16|492.76|498.16|492.76|498.15|492.75|10
1626029540000|2021-07-11 18:52:20|498.17|492.77|498.18|492.78|498.18|492.78|498.16|492.76|8
1626029550000|2021-07-11 18:52:30|498.15|492.75|498.16|492.76|498.18|492.78|498.15|492.75|7
1626029560000|2021-07-11 18:52:40|498.17|492.77|498.18|492.78|498.18|492.78|498.15|492.75|12
1626029570000|2021-07-11 18:52:50|498.13|492.73|498.18|492.78|498.18|492.78|498.13|492.73|14
1626029580000|2021-07-11 18:53:00|498.17|492.77|498.17|492.77|498.18|492.78|498.17|492.77|11
1626029590000|2021-07-11 18:53:10|498.18|492.78|498.19|492.79|498.19|492.79|498.17|492.77|8
1626029600000|2021-07-11 18:53:20|498.2|492.8|498.2|492.8|498.21|492.81|498.15|492.75|13
1626029610000|2021-07-11 18:53:30|498.19|492.79|498.17|492.77|498.2|492.8|498.17|492.77|15
1626029620000|2021-07-11 18:53:40|498.18|492.78|498.17|492.77|498.19|492.79|498.15|492.75|22
1626029630000|2021-07-11 18:53:50|498.15|492.75|498.18|492.78|498.2|492.8|498.15|492.75|11
1626029640000|2021-07-11 18:54:00|498.15|492.75|498.13|492.73|498.15|492.75|498.12|492.72|12
1626029650000|2021-07-11 18:54:10|498.12|492.72|498.14|492.74|498.15|492.75|498.12|492.72|13
1626029660000|2021-07-11 18:54:20|498.15|492.75|498.25|492.85|498.26|492.86|498.15|492.75|17
1626029670000|2021-07-11 18:54:30|498.26|492.86|498.29|492.89|498.3|492.9|498.24|492.84|14
1626029680000|2021-07-11 18:54:40|498.3|492.9|498.31|492.91|498.31|492.91|498.29|492.89|10
1626029690000|2021-07-11 18:54:50|498.32|492.92|498.37|492.97|498.39|492.99|498.32|492.92|17
1626029700000|2021-07-11 18:55:00|498.36|492.96|498.41|493.01|498.43|493.03|498.34|492.94|13
1626029710000|2021-07-11 18:55:10|498.42|493.02|498.32|492.92|498.42|493.02|498.32|492.92|10
1626029720000|2021-07-11 18:55:20|498.29|492.89|498.15|492.75|498.29|492.89|498.14|492.74|8
1626029730000|2021-07-11 18:55:30|498.12|492.72|498.1|492.7|498.13|492.73|498.1|492.7|16
1626029740000|2021-07-11 18:55:40|498.13|492.73|498.13|492.73|498.14|492.74|498.12|492.72|6
1626029750000|2021-07-11 18:55:50|498.14|492.74|498.14|492.74|498.14|492.74|498.13|492.73|3
1626029760000|2021-07-11 18:56:00|498.13|492.73|498.05|492.65|498.13|492.73|498.05|492.65|9
1626029770000|2021-07-11 18:56:10|498.08|492.68|498.09|492.69|498.1|492.7|498.07|492.67|15
1626029780000|2021-07-11 18:56:20|498.08|492.68|498.08|492.68|498.09|492.69|498.08|492.68|5
1626029790000|2021-07-11 18:56:30|498.09|492.69|498.08|492.68|498.1|492.7|498.08|492.68|13
1626029800000|2021-07-11 18:56:40|498.09|492.69|498.08|492.68|498.1|492.7|498.08|492.68|8
1626029810000|2021-07-11 18:56:50|498.09|492.69|498.08|492.68|498.09|492.69|498.08|492.68|6
1626029820000|2021-07-11 18:57:00|498.09|492.69|498.12|492.72|498.12|492.72|498.08|492.68|9
1626029830000|2021-07-11 18:57:10|498.07|492.67|498.11|492.71|498.12|492.72|498.07|492.67|10
1626029840000|2021-07-11 18:57:20|498.12|492.72|498.11|492.71|498.12|492.72|498.06|492.66|13
1626029850000|2021-07-11 18:57:30|498.06|492.66|498.09|492.69|498.1|492.7|498.06|492.66|8
1626029860000|2021-07-11 18:57:40|498.06|492.66|498.11|492.71|498.11|492.71|498.04|492.64|16
1626029870000|2021-07-11 18:57:50|498.1|492.7|497.94|492.54|498.1|492.7|497.93|492.53|16
1626029880000|2021-07-11 18:58:00|497.95|492.55|497.98|492.58|498|492.6|497.94|492.54|15
1626029890000|2021-07-11 18:58:10|497.99|492.59|497.98|492.58|498|492.6|497.98|492.58|8
1626029900000|2021-07-11 18:58:20|497.99|492.59|497.92|492.52|497.99|492.59|497.92|492.52|8
1626029910000|2021-07-11 18:58:30|497.93|492.53|497.92|492.52|497.93|492.53|497.92|492.52|6
1626029920000|2021-07-11 18:58:40|497.93|492.53|497.99|492.59|498|492.6|497.92|492.52|8
1626029930000|2021-07-11 18:58:50|498|492.6|497.98|492.58|498|492.6|497.98|492.58|3
1626029940000|2021-07-11 18:59:00|497.99|492.59|497.95|492.55|497.99|492.59|497.95|492.55|6
1626029950000|2021-07-11 18:59:10|497.94|492.54|497.99|492.59|497.99|492.59|497.94|492.54|12
1626029960000|2021-07-11 18:59:20|497.98|492.58|497.96|492.56|497.98|492.58|497.95|492.55|6
1626029970000|2021-07-11 18:59:30|497.97|492.57|497.99|492.59|497.99|492.59|497.96|492.56|6
1626029980000|2021-07-11 18:59:40|497.98|492.58|497.99|492.59|497.99|492.59|497.97|492.57|6
1626029990000|2021-07-11 18:59:50|498.05|492.65|498.16|492.76|498.16|492.76|498.05|492.65|9
1626030000000|2021-07-11 19:00:00|498.17|492.77|498.45|493.05|498.47|493.07|498.17|492.77|35
1626030010000|2021-07-11 19:00:10|498.44|493.04|498.41|493.01|498.44|493.04|498.38|492.98|13
1626030020000|2021-07-11 19:00:20|498.42|493.02|498.46|493.06|498.47|493.07|498.42|493.02|8
1626030030000|2021-07-11 19:00:30|498.47|493.07|498.55|493.15|498.55|493.15|498.47|493.07|10
1626030040000|2021-07-11 19:00:40|498.54|493.14|498.41|493.01|498.55|493.15|498.39|492.99|13
1626030050000|2021-07-11 19:00:50|498.4|493|498.27|492.87|498.4|493|498.25|492.85|13
1626030060000|2021-07-11 19:01:00|498.26|492.86|498.28|492.88|498.28|492.88|498.24|492.84|11
1626030070000|2021-07-11 19:01:10|498.27|492.87|498.27|492.87|498.28|492.88|498.25|492.85|4
1626030080000|2021-07-11 19:01:20|498.28|492.88|498.27|492.87|498.28|492.88|498.27|492.87|4
1626030090000|2021-07-11 19:01:30|498.25|492.85|498.24|492.84|498.27|492.87|498.24|492.84|4
1626030100000|2021-07-11 19:01:40|498.23|492.83|498.19|492.79|498.24|492.84|498.19|492.79|5
1626030110000|2021-07-11 19:01:50|498.18|492.78|498.17|492.77|498.18|492.78|498.16|492.76|3
1626030120000|2021-07-11 19:02:00|498.16|492.76|498.17|492.77|498.18|492.78|498.15|492.75|17
1626030130000|2021-07-11 19:02:10|498.15|492.75|498.14|492.74|498.17|492.77|498.12|492.72|23
1626030140000|2021-07-11 19:02:20|498.13|492.73|498.14|492.74|498.14|492.74|498.13|492.73|12
1626030150000|2021-07-11 19:02:30|498.13|492.73|498.14|492.74|498.14|492.74|498.13|492.73|6
1626030160000|2021-07-11 19:02:40|498.13|492.73|498.17|492.77|498.18|492.78|498.12|492.72|12
1626030170000|2021-07-11 19:02:50|498.16|492.76|498.11|492.71|498.16|492.76|498.11|492.71|12
1626030180000|2021-07-11 19:03:00|498.1|492.7|498.08|492.68|498.11|492.71|498.08|492.68|9
1626030190000|2021-07-11 19:03:10|498.09|492.69|498.07|492.67|498.09|492.69|498.06|492.66|12
1626030200000|2021-07-11 19:03:20|498.09|492.69|498.19|492.79|498.2|492.8|498.07|492.67|11
1626030210000|2021-07-11 19:03:30|498.18|492.78|498.18|492.78|498.18|492.78|498.16|492.76|3
1626030220000|2021-07-11 19:03:40|498.19|492.79|498.26|492.86|498.27|492.87|498.19|492.79|9
1626030230000|2021-07-11 19:03:50|498.27|492.87|498.27|492.87|498.27|492.87|498.23|492.83|13
1626030240000|2021-07-11 19:04:00|498.24|492.84|498.3|492.9|498.3|492.9|498.24|492.84|9
1626030250000|2021-07-11 19:04:10|498.28|492.88|498.31|492.91|498.31|492.91|498.28|492.88|13
1626030260000|2021-07-11 19:04:20|498.29|492.89|498.31|492.91|498.31|492.91|498.29|492.89|3
1626030270000|2021-07-11 19:04:30|498.33|492.93|498.34|492.94|498.34|492.94|498.32|492.92|6
1626030280000|2021-07-11 19:04:40|498.35|492.95|498.32|492.92|498.37|492.97|498.32|492.92|13
1626030290000|2021-07-11 19:04:50|498.33|492.93|498.35|492.95|498.38|492.98|498.33|492.93|9
1626030300000|2021-07-11 19:05:00|498.37|492.97|498.34|492.94|498.37|492.97|498.33|492.93|14
1626030310000|2021-07-11 19:05:10|498.36|492.96|498.38|492.98|498.39|492.99|498.36|492.96|5
1626030340000|2021-07-11 19:05:40|498.33|492.93|498.31|492.91|498.34|492.94|498.28|492.88|13
1626030350000|2021-07-11 19:05:50|498.23|492.83|498.21|492.81|498.23|492.83|498.15|492.75|18
1626030360000|2021-07-11 19:06:00|498.22|492.82|498.25|492.85|498.26|492.86|498.22|492.82|14
1626030370000|2021-07-11 19:06:10|498.23|492.83|498.26|492.86|498.26|492.86|498.23|492.83|10
1626030380000|2021-07-11 19:06:20|498.25|492.85|498.23|492.83|498.26|492.86|498.23|492.83|14
1626030390000|2021-07-11 19:06:30|498.26|492.86|498.24|492.84|498.27|492.87|498.21|492.81|19
1626030400000|2021-07-11 19:06:40|498.25|492.85|498.2|492.8|498.25|492.85|498.17|492.77|13
1626030410000|2021-07-11 19:06:50|498.21|492.81|498.18|492.78|498.21|492.81|498.17|492.77|13
1626030420000|2021-07-11 19:07:00|498.2|492.8|498.2|492.8|498.21|492.81|498.19|492.79|12
1626030430000|2021-07-11 19:07:10|498.19|492.79|498.21|492.81|498.21|492.81|498.17|492.77|10
1626030440000|2021-07-11 19:07:20|498.19|492.79|498.44|493.04|498.44|493.04|498.19|492.79|15
1626030450000|2021-07-11 19:07:30|498.45|493.05|498.45|493.05|498.45|493.05|498.44|493.04|5
1626030460000|2021-07-11 19:07:40|498.43|493.03|498.47|493.07|498.47|493.07|498.41|493.01|7
1626030470000|2021-07-11 19:07:50|498.46|493.06|498.47|493.07|498.5|493.1|498.45|493.05|13
1626030480000|2021-07-11 19:08:00|498.49|493.09|498.54|493.14|498.55|493.15|498.46|493.06|17
1626030490000|2021-07-11 19:08:10|498.55|493.15|498.52|493.12|498.55|493.15|498.52|493.12|9
1626030500000|2021-07-11 19:08:20|498.53|493.13|498.53|493.13|498.54|493.14|498.52|493.12|11
1626030510000|2021-07-11 19:08:30|498.52|493.12|498.53|493.13|498.55|493.15|498.52|493.12|12
1626030520000|2021-07-11 19:08:40|498.54|493.14|498.52|493.12|498.55|493.15|498.52|493.12|14
1626030530000|2021-07-11 19:08:50|498.53|493.13|498.53|493.13|498.55|493.15|498.52|493.12|11
1626030540000|2021-07-11 19:09:00|498.51|493.11|498.46|493.06|498.54|493.14|498.46|493.06|13
1626030550000|2021-07-11 19:09:10|498.44|493.04|498.37|492.97|498.44|493.04|498.36|492.96|19
1626030560000|2021-07-11 19:09:20|498.4|493|498.37|492.97|498.43|493.03|498.36|492.96|17
1626030570000|2021-07-11 19:09:30|498.4|493|498.43|493.03|498.43|493.03|498.4|493|7
1626030580000|2021-07-11 19:09:40|498.42|493.02|498.38|492.98|498.42|493.02|498.36|492.96|8
1626030590000|2021-07-11 19:09:50|498.35|492.95|498.37|492.97|498.39|492.99|498.35|492.95|15
1626030600000|2021-07-11 19:10:00|498.36|492.96|498.37|492.97|498.37|492.97|498.36|492.96|8
1626030610000|2021-07-11 19:10:10|498.36|492.96|498.38|492.98|498.38|492.98|498.36|492.96|3
1626030620000|2021-07-11 19:10:20|498.39|492.99|498.39|492.99|498.4|493|498.39|492.99|3
1626030630000|2021-07-11 19:10:30|498.37|492.97|498.38|492.98|498.41|493.01|498.37|492.97|20
1626030640000|2021-07-11 19:10:40|498.37|492.97|498.37|492.97|498.38|492.98|498.36|492.96|6
1626030650000|2021-07-11 19:10:50|498.38|492.98|498.4|493|498.4|493|498.38|492.98|4
1626030660000|2021-07-11 19:11:00|498.38|492.98|498.37|492.97|498.38|492.98|498.37|492.97|2
1626030670000|2021-07-11 19:11:10|498.38|492.98|498.45|493.05|498.45|493.05|498.38|492.98|6
1626030680000|2021-07-11 19:11:20|498.5|493.1|498.51|493.11|498.53|493.13|498.49|493.09|9
1626030690000|2021-07-11 19:11:30|498.52|493.12|498.52|493.12|498.52|493.12|498.52|493.12|1
1626030710000|2021-07-11 19:11:50|498.51|493.11|498.59|493.19|498.59|493.19|498.48|493.08|16
1626030720000|2021-07-11 19:12:00|498.58|493.18|498.5|493.1|498.58|493.18|498.49|493.09|9
1626030730000|2021-07-11 19:12:10|498.48|493.08|498.51|493.11|498.52|493.12|498.48|493.08|15
1626030740000|2021-07-11 19:12:20|498.52|493.12|498.52|493.12|498.52|493.12|498.5|493.1|13
1626030750000|2021-07-11 19:12:30|498.5|493.1|498.45|493.05|498.5|493.1|498.44|493.04|10
1626030760000|2021-07-11 19:12:40|498.46|493.06|498.34|492.94|498.5|493.1|498.32|492.92|21
1626030770000|2021-07-11 19:12:50|498.36|492.96|498.35|492.95|498.37|492.97|498.35|492.95|9
1626030780000|2021-07-11 19:13:00|498.36|492.96|498.37|492.97|498.4|493|498.36|492.96|4
1626030790000|2021-07-11 19:13:10|498.38|492.98|498.37|492.97|498.38|492.98|498.37|492.97|4
1626030800000|2021-07-11 19:13:20|498.38|492.98|498.3|492.9|498.38|492.98|498.3|492.9|7
1626030810000|2021-07-11 19:13:30|498.31|492.91|498.31|492.91|498.31|492.91|498.31|492.91|1
1626030820000|2021-07-11 19:13:40|498.35|492.95|498.38|492.98|498.41|493.01|498.35|492.95|8
1626030830000|2021-07-11 19:13:50|498.39|492.99|498.38|492.98|498.43|493.03|498.38|492.98|21
1626030840000|2021-07-11 19:14:00|498.43|493.03|498.41|493.01|498.43|493.03|498.4|493|20
1626030850000|2021-07-11 19:14:10|498.42|493.02|498.4|493|498.42|493.02|498.39|492.99|9
1626030860000|2021-07-11 19:14:20|498.41|493.01|498.4|493|498.41|493.01|498.39|492.99|6
1626030870000|2021-07-11 19:14:30|498.39|492.99|498.32|492.92|498.39|492.99|498.32|492.92|4
1626030880000|2021-07-11 19:14:40|498.35|492.95|498.37|492.97|498.38|492.98|498.35|492.95|6
1626030890000|2021-07-11 19:14:50|498.38|492.98|498.38|492.98|498.38|492.98|498.36|492.96|7
1626030910000|2021-07-11 19:15:10|498.39|492.99|498.34|492.94|498.39|492.99|498.34|492.94|6
1626030920000|2021-07-11 19:15:20|498.35|492.95|498.37|492.97|498.38|492.98|498.34|492.94|16
1626030930000|2021-07-11 19:15:30|498.38|492.98|498.34|492.94|498.38|492.98|498.32|492.92|6
1626030940000|2021-07-11 19:15:40|498.35|492.95|498.35|492.95|498.35|492.95|498.34|492.94|15
1626030950000|2021-07-11 19:15:50|498.34|492.94|498.34|492.94|498.35|492.95|498.33|492.93|16
1626030960000|2021-07-11 19:16:00|498.35|492.95|498.35|492.95|498.37|492.97|498.34|492.94|19
1626030970000|2021-07-11 19:16:10|498.36|492.96|498.35|492.95|498.37|492.97|498.35|492.95|7
1626030980000|2021-07-11 19:16:20|498.36|492.96|498.34|492.94|498.36|492.96|498.34|492.94|2
1626030990000|2021-07-11 19:16:30|498.35|492.95|498.33|492.93|498.38|492.98|498.33|492.93|5
1626031000000|2021-07-11 19:16:40|498.32|492.92|498.41|493.01|498.41|493.01|498.32|492.92|14
1626031010000|2021-07-11 19:16:50|498.4|493|498.36|492.96|498.41|493.01|498.36|492.96|9
1626031020000|2021-07-11 19:17:00|498.37|492.97|498.37|492.97|498.38|492.98|498.36|492.96|15
1626031030000|2021-07-11 19:17:10|498.36|492.96|498.36|492.96|498.37|492.97|498.36|492.96|15
1626031040000|2021-07-11 19:17:20|498.37|492.97|498.35|492.95|498.37|492.97|498.32|492.92|12
1626031050000|2021-07-11 19:17:30|498.37|492.97|498.38|492.98|498.42|493.02|498.36|492.96|13
1626031060000|2021-07-11 19:17:40|498.37|492.97|498.38|492.98|498.38|492.98|498.35|492.95|9
1626031070000|2021-07-11 19:17:50|498.39|492.99|498.35|492.95|498.39|492.99|498.34|492.94|11
1626031080000|2021-07-11 19:18:00|498.36|492.96|498.36|492.96|498.36|492.96|498.34|492.94|14
1626031090000|2021-07-11 19:18:10|498.35|492.95|498.34|492.94|498.36|492.96|498.34|492.94|15
1626031100000|2021-07-11 19:18:20|498.35|492.95|498.38|492.98|498.38|492.98|498.34|492.94|15
1626031110000|2021-07-11 19:18:30|498.37|492.97|498.37|492.97|498.38|492.98|498.37|492.97|7
1626031120000|2021-07-11 19:18:40|498.38|492.98|498.37|492.97|498.38|492.98|498.37|492.97|10
1626031130000|2021-07-11 19:18:50|498.38|492.98|498.41|493.01|498.42|493.02|498.37|492.97|15
1626031140000|2021-07-11 19:19:00|498.4|493|498.4|493|498.41|493.01|498.4|493|3
1626031150000|2021-07-11 19:19:10|498.41|493.01|498.4|493|498.41|493.01|498.4|493|12
1626031160000|2021-07-11 19:19:20|498.41|493.01|498.33|492.93|498.42|493.02|498.32|492.92|17
1626031170000|2021-07-11 19:19:30|498.32|492.92|498.33|492.93|498.34|492.94|498.31|492.91|15
1626031180000|2021-07-11 19:19:40|498.32|492.92|498.36|492.96|498.39|492.99|498.32|492.92|17
1626031190000|2021-07-11 19:19:50|498.37|492.97|498.36|492.96|498.38|492.98|498.33|492.93|16
1626031200000|2021-07-11 19:20:00|498.37|492.97|498.42|493.02|498.42|493.02|498.37|492.97|5
1626031210000|2021-07-11 19:20:10|498.37|492.97|498.36|492.96|498.4|493|498.34|492.94|18
1626031220000|2021-07-11 19:20:20|498.37|492.97|498.34|492.94|498.41|493.01|498.34|492.94|17
1626031230000|2021-07-11 19:20:30|498.35|492.95|498.35|492.95|498.35|492.95|498.34|492.94|9
1626031240000|2021-07-11 19:20:40|498.34|492.94|498.35|492.95|498.36|492.96|498.34|492.94|8
1626031260000|2021-07-11 19:21:00|498.36|492.96|498.36|492.96|498.36|492.96|498.35|492.95|3
1626031270000|2021-07-11 19:21:10|498.35|492.95|498.37|492.97|498.37|492.97|498.35|492.95|6
1626031280000|2021-07-11 19:21:20|498.34|492.94|498.34|492.94|498.35|492.95|498.33|492.93|13
1626031290000|2021-07-11 19:21:30|498.35|492.95|498.34|492.94|498.36|492.96|498.34|492.94|5
1626031300000|2021-07-11 19:21:40|498.35|492.95|498.34|492.94|498.35|492.95|498.34|492.94|6
1626031310000|2021-07-11 19:21:50|498.35|492.95|498.34|492.94|498.35|492.95|498.34|492.94|6
1626031320000|2021-07-11 19:22:00|498.33|492.93|498.33|492.93|498.35|492.95|498.32|492.92|6
1626031330000|2021-07-11 19:22:10|498.34|492.94|498.32|492.92|498.34|492.94|498.32|492.92|14
1626031340000|2021-07-11 19:22:20|498.33|492.93|498.42|493.02|498.42|493.02|498.33|492.93|18
1626031350000|2021-07-11 19:22:30|498.44|493.04|498.42|493.02|498.44|493.04|498.41|493.01|10
1626031360000|2021-07-11 19:22:40|498.43|493.03|498.44|493.04|498.44|493.04|498.42|493.02|16
1626031370000|2021-07-11 19:22:50|498.42|493.02|498.41|493.01|498.44|493.04|498.4|493|19
1626031380000|2021-07-11 19:23:00|498.42|493.02|498.41|493.01|498.44|493.04|498.39|492.99|17
1626031390000|2021-07-11 19:23:10|498.38|492.98|498.41|493.01|498.41|493.01|498.38|492.98|17
1626031400000|2021-07-11 19:23:20|498.39|492.99|498.37|492.97|498.4|493|498.34|492.94|16
1626031410000|2021-07-11 19:23:30|498.36|492.96|498.34|492.94|498.37|492.97|498.32|492.92|13
1626031420000|2021-07-11 19:23:40|498.33|492.93|498.33|492.93|498.34|492.94|498.33|492.93|11
1626031430000|2021-07-11 19:23:50|498.34|492.94|498.36|492.96|498.37|492.97|498.33|492.93|17
1626031440000|2021-07-11 19:24:00|498.37|492.97|498.34|492.94|498.37|492.97|498.34|492.94|13
1626031450000|2021-07-11 19:24:10|498.35|492.95|498.34|492.94|498.35|492.95|498.34|492.94|14
1626031460000|2021-07-11 19:24:20|498.35|492.95|498.34|492.94|498.35|492.95|498.34|492.94|6
1626031470000|2021-07-11 19:24:30|498.35|492.95|498.36|492.96|498.37|492.97|498.34|492.94|7
1626031480000|2021-07-11 19:24:40|498.35|492.95|498.37|492.97|498.38|492.98|498.35|492.95|18
1626031490000|2021-07-11 19:24:50|498.38|492.98|498.44|493.04|498.44|493.04|498.34|492.94|17
1626031500000|2021-07-11 19:25:00|498.45|493.05|498.4|493|498.49|493.09|498.39|492.99|19
1626031510000|2021-07-11 19:25:10|498.45|493.05|498.46|493.06|498.47|493.07|498.44|493.04|12
1626031520000|2021-07-11 19:25:20|498.45|493.05|498.45|493.05|498.46|493.06|498.44|493.04|9
1626031530000|2021-07-11 19:25:30|498.44|493.04|498.4|493|498.44|493.04|498.4|493|7
1626031540000|2021-07-11 19:25:40|498.41|493.01|498.43|493.03|498.44|493.04|498.41|493.01|11
1626031550000|2021-07-11 19:25:50|498.44|493.04|498.28|492.88|498.44|493.04|498.28|492.88|18
1626031560000|2021-07-11 19:26:00|498.29|492.89|498.31|492.91|498.31|492.91|498.28|492.88|27
1626031570000|2021-07-11 19:26:10|498.3|492.9|498.27|492.87|498.32|492.92|498.27|492.87|19
1626031580000|2021-07-11 19:26:20|498.28|492.88|498.28|492.88|498.3|492.9|498.27|492.87|13
1626031590000|2021-07-11 19:26:30|498.27|492.87|498.27|492.87|498.29|492.89|498.27|492.87|7
1626031600000|2021-07-11 19:26:40|498.28|492.88|498.25|492.85|498.28|492.88|498.25|492.85|5
1626031610000|2021-07-11 19:26:50|498.24|492.84|498.23|492.83|498.24|492.84|498.23|492.83|2
1626031620000|2021-07-11 19:27:00|498.22|492.82|498.11|492.71|498.22|492.82|498.11|492.71|7
1626031630000|2021-07-11 19:27:10|498.12|492.72|498.07|492.67|498.12|492.72|498.07|492.67|7
1626031640000|2021-07-11 19:27:20|498.08|492.68|498.06|492.66|498.08|492.68|498.06|492.66|4
1626031650000|2021-07-11 19:27:30|498.07|492.67|498.06|492.66|498.07|492.67|498.06|492.66|10
1626031660000|2021-07-11 19:27:40|498.07|492.67|498.05|492.65|498.07|492.67|498.04|492.64|12
1626031670000|2021-07-11 19:27:50|498.04|492.64|498.06|492.66|498.06|492.66|498.04|492.64|9
1626031680000|2021-07-11 19:28:00|498.05|492.65|498.05|492.65|498.05|492.65|498.04|492.64|5
1626031690000|2021-07-11 19:28:10|498.04|492.64|498.19|492.79|498.19|492.79|498.01|492.61|11
1626031700000|2021-07-11 19:28:20|498.22|492.82|498.21|492.81|498.22|492.82|498.19|492.79|7
1626031710000|2021-07-11 19:28:30|498.22|492.82|498.22|492.82|498.23|492.83|498.21|492.81|9
1626031720000|2021-07-11 19:28:40|498.19|492.79|498.27|492.87|498.27|492.87|498.17|492.77|7
1626031730000|2021-07-11 19:28:50|498.28|492.88|498.25|492.85|498.29|492.89|498.23|492.83|16
1626031740000|2021-07-11 19:29:00|498.26|492.86|498.26|492.86|498.26|492.86|498.23|492.83|11
1626031750000|2021-07-11 19:29:10|498.25|492.85|498.33|492.93|498.33|492.93|498.23|492.83|14
1626031760000|2021-07-11 19:29:20|498.34|492.94|498.54|493.14|498.54|493.14|498.34|492.94|14
1626031770000|2021-07-11 19:29:30|498.55|493.15|498.55|493.15|498.58|493.18|498.55|493.15|4
1626031780000|2021-07-11 19:29:40|498.53|493.13|498.4|493|498.53|493.13|498.38|492.98|14
1626031790000|2021-07-11 19:29:50|498.41|493.01|498.35|492.95|498.41|493.01|498.35|492.95|5
1626031800000|2021-07-11 19:30:00|498.36|492.96|498.26|492.86|498.36|492.96|498.26|492.86|17
1626031810000|2021-07-11 19:30:10|498.27|492.87|498.25|492.85|498.27|492.87|498.24|492.84|7
1626031820000|2021-07-11 19:30:20|498.24|492.84|498.25|492.85|498.26|492.86|498.24|492.84|5
1626031830000|2021-07-11 19:30:30|498.24|492.84|498.22|492.82|498.25|492.85|498.21|492.81|16
1626031840000|2021-07-11 19:30:40|498.21|492.81|498.21|492.81|498.23|492.83|498.2|492.8|15
1626031850000|2021-07-11 19:30:50|498.22|492.82|498.21|492.81|498.22|492.82|498.21|492.81|6
1626031860000|2021-07-11 19:31:00|498.22|492.82|498.21|492.81|498.22|492.82|498.21|492.81|8
1626031870000|2021-07-11 19:31:10|498.22|492.82|498.23|492.83|498.24|492.84|498.2|492.8|11
1626031880000|2021-07-11 19:31:20|498.25|492.85|498.24|492.84|498.25|492.85|498.22|492.82|10
1626031890000|2021-07-11 19:31:30|498.25|492.85|498.24|492.84|498.25|492.85|498.24|492.84|2
1626031900000|2021-07-11 19:31:40|498.25|492.85|498.24|492.84|498.25|492.85|498.24|492.84|2
1626031910000|2021-07-11 19:31:50|498.25|492.85|498.25|492.85|498.25|492.85|498.24|492.84|3
1626031920000|2021-07-11 19:32:00|498.24|492.84|498.24|492.84|498.25|492.85|498.24|492.84|5
1626031930000|2021-07-11 19:32:10|498.23|492.83|498.23|492.83|498.24|492.84|498.23|492.83|5
1626031940000|2021-07-11 19:32:20|498.24|492.84|498.2|492.8|498.25|492.85|498.19|492.79|15
1626031950000|2021-07-11 19:32:30|498.21|492.81|498.22|492.82|498.23|492.83|498.21|492.81|4
1626031960000|2021-07-11 19:32:40|498.23|492.83|498.25|492.85|498.25|492.85|498.23|492.83|3
1626031970000|2021-07-11 19:32:50|498.26|492.86|498.25|492.85|498.26|492.86|498.25|492.85|2
1626031980000|2021-07-11 19:33:00|498.23|492.83|498.24|492.84|498.25|492.85|498.23|492.83|3
1626031990000|2021-07-11 19:33:10|498.25|492.85|498.24|492.84|498.26|492.86|498.24|492.84|4
1626032000000|2021-07-11 19:33:20|498.25|492.85|498.3|492.9|498.32|492.92|498.24|492.84|10
1626032010000|2021-07-11 19:33:30|498.28|492.88|498.4|493|498.41|493.01|498.28|492.88|10
1626032030000|2021-07-11 19:33:50|498.41|493.01|498.41|493.01|498.41|493.01|498.4|493|5
1626032040000|2021-07-11 19:34:00|498.4|493|498.44|493.04|498.44|493.04|498.4|493|4
1626032050000|2021-07-11 19:34:10|498.43|493.03|498.56|493.16|498.56|493.16|498.43|493.03|11
1626032060000|2021-07-11 19:34:20|498.57|493.17|498.72|493.32|498.72|493.32|498.56|493.16|12
1626032070000|2021-07-11 19:34:30|498.73|493.33|498.89|493.49|498.9|493.5|498.73|493.33|7
1626032090000|2021-07-11 19:34:50|498.91|493.51|499.04|493.64|499.04|493.64|498.9|493.5|9
1626032100000|2021-07-11 19:35:00|499.05|493.65|499.06|493.66|499.06|493.66|499.05|493.65|14
1626032110000|2021-07-11 19:35:10|499.05|493.65|499.03|493.63|499.06|493.66|499.03|493.63|8
1626032120000|2021-07-11 19:35:20|499.04|493.64|499.02|493.62|499.04|493.64|499.02|493.62|11
1626032130000|2021-07-11 19:35:30|499.03|493.63|499.02|493.62|499.03|493.63|499.02|493.62|6
1626032140000|2021-07-11 19:35:40|499.03|493.63|499.03|493.63|499.03|493.63|499.02|493.62|3
1626032150000|2021-07-11 19:35:50|499.02|493.62|499|493.6|499.02|493.62|499|493.6|4
1626032160000|2021-07-11 19:36:00|499.02|493.62|498.84|493.44|499.02|493.62|498.83|493.43|12
1626032170000|2021-07-11 19:36:10|498.83|493.43|498.79|493.39|498.85|493.45|498.79|493.39|7
1626032180000|2021-07-11 19:36:20|498.82|493.42|498.82|493.42|498.82|493.42|498.81|493.41|3
1626032190000|2021-07-11 19:36:30|498.81|493.41|498.83|493.43|498.83|493.43|498.8|493.4|8
1626032200000|2021-07-11 19:36:40|498.81|493.41|498.74|493.34|498.81|493.41|498.71|493.31|15
1626032210000|2021-07-11 19:36:50|498.75|493.35|498.73|493.33|498.75|493.35|498.71|493.31|5
1626032220000|2021-07-11 19:37:00|498.72|493.32|498.53|493.13|498.72|493.32|498.53|493.13|16
1626032230000|2021-07-11 19:37:10|498.52|493.12|498.37|492.97|498.52|493.12|498.37|492.97|6
1626032240000|2021-07-11 19:37:20|498.36|492.96|498.3|492.9|498.36|492.96|498.3|492.9|6
1626032250000|2021-07-11 19:37:30|498.26|492.86|498.26|492.86|498.26|492.86|498.26|492.86|1
1626032260000|2021-07-11 19:37:40|498.3|492.9|498.37|492.97|498.38|492.98|498.3|492.9|19
1626032270000|2021-07-11 19:37:50|498.36|492.96|498.37|492.97|498.37|492.97|498.36|492.96|2
1626032300000|2021-07-11 19:38:20|498.36|492.96|498.55|493.15|498.55|493.15|498.36|492.96|8
1626032310000|2021-07-11 19:38:30|498.54|493.14|498.52|493.12|498.58|493.18|498.52|493.12|10
1626032320000|2021-07-11 19:38:40|498.53|493.13|498.36|492.96|498.53|493.13|498.36|492.96|11
1626032330000|2021-07-11 19:38:50|498.37|492.97|498.35|492.95|498.37|492.97|498.35|492.95|5
1626032340000|2021-07-11 19:39:00|498.32|492.92|498.32|492.92|498.33|492.93|498.32|492.92|3
1626032350000|2021-07-11 19:39:10|498.3|492.9|498.31|492.91|498.31|492.91|498.3|492.9|10
1626032360000|2021-07-11 19:39:20|498.3|492.9|498.29|492.89|498.31|492.91|498.28|492.88|8
1626032370000|2021-07-11 19:39:30|498.28|492.88|498.17|492.77|498.28|492.88|498.17|492.77|6
1626032380000|2021-07-11 19:39:40|498.14|492.74|498.11|492.71|498.14|492.74|498.11|492.71|2
1626032390000|2021-07-11 19:39:50|498.1|492.7|497.91|492.51|498.11|492.71|497.91|492.51|17
1626032400000|2021-07-11 19:40:00|497.89|492.49|497.92|492.52|497.96|492.56|497.89|492.49|13
1626032410000|2021-07-11 19:40:10|497.94|492.54|497.97|492.57|497.97|492.57|497.92|492.52|8
1626032420000|2021-07-11 19:40:20|497.96|492.56|497.96|492.56|497.97|492.57|497.96|492.56|3
1626032430000|2021-07-11 19:40:30|497.97|492.57|497.94|492.54|497.97|492.57|497.93|492.53|10
1626032440000|2021-07-11 19:40:40|497.93|492.53|497.93|492.53|497.93|492.53|497.93|492.53|1
1626032450000|2021-07-11 19:40:50|497.94|492.54|497.94|492.54|497.97|492.57|497.93|492.53|9
1626032460000|2021-07-11 19:41:00|497.93|492.53|497.91|492.51|497.93|492.53|497.91|492.51|3
1626032490000|2021-07-11 19:41:30|497.95|492.55|497.91|492.51|497.95|492.55|497.9|492.5|6
1626032530000|2021-07-11 19:42:10|497.93|492.53|497.91|492.51|497.93|492.53|497.91|492.51|2
1626032540000|2021-07-11 19:42:20|497.9|492.5|497.9|492.5|497.91|492.51|497.9|492.5|3
1626032550000|2021-07-11 19:42:30|497.85|492.45|497.85|492.45|497.86|492.46|497.84|492.44|4
1626032560000|2021-07-11 19:42:40|497.84|492.44|497.83|492.43|497.85|492.45|497.83|492.43|8
1626032570000|2021-07-11 19:42:50|497.85|492.45|497.85|492.45|497.85|492.45|497.85|492.45|1
1626032580000|2021-07-11 19:43:00|497.86|492.46|497.86|492.46|497.87|492.47|497.86|492.46|5
1626032630000|2021-07-11 19:43:50|497.85|492.45|497.85|492.45|497.85|492.45|497.85|492.45|1
1626032640000|2021-07-11 19:44:00|497.83|492.43|497.84|492.44|497.84|492.44|497.83|492.43|2
1626032650000|2021-07-11 19:44:10|497.85|492.45|497.86|492.46|497.86|492.46|497.84|492.44|6
1626032660000|2021-07-11 19:44:20|497.85|492.45|497.84|492.44|497.85|492.45|497.84|492.44|2
1626032670000|2021-07-11 19:44:30|497.87|492.47|497.86|492.46|497.87|492.47|497.85|492.45|13
1626032690000|2021-07-11 19:44:50|497.85|492.45|497.99|492.59|497.99|492.59|497.84|492.44|10
1626032700000|2021-07-11 19:45:00|498|492.6|498.09|492.69|498.09|492.69|497.99|492.59|12
1626032710000|2021-07-11 19:45:10|498.07|492.67|498.05|492.65|498.1|492.7|498.04|492.64|15
1626032730000|2021-07-11 19:45:30|498.06|492.66|498.05|492.65|498.06|492.66|498.05|492.65|2
1626032740000|2021-07-11 19:45:40|498.06|492.66|498.07|492.67|498.07|492.67|498.06|492.66|2
1626032750000|2021-07-11 19:45:50|498.08|492.68|498.07|492.67|498.08|492.68|498.06|492.66|4
1626032760000|2021-07-11 19:46:00|498.06|492.66|498.05|492.65|498.07|492.67|498.05|492.65|9
1626032770000|2021-07-11 19:46:10|498.06|492.66|498.06|492.66|498.06|492.66|498.04|492.64|6
1626032780000|2021-07-11 19:46:20|498.05|492.65|498.05|492.65|498.05|492.65|498.04|492.64|3
1626032790000|2021-07-11 19:46:30|498.04|492.64|498.04|492.64|498.04|492.64|498.04|492.64|1
1626032800000|2021-07-11 19:46:40|498.05|492.65|498.05|492.65|498.06|492.66|498.04|492.64|5
1626032810000|2021-07-11 19:46:50|498.04|492.64|498.04|492.64|498.06|492.66|498.04|492.64|4
1626032830000|2021-07-11 19:47:10|498.05|492.65|499.12|491.72|499.12|492.72|498.04|491.71|17
1626032840000|2021-07-11 19:47:20|499.15|491.75|499.17|491.77|499.17|491.77|499.14|491.74|10
1626032850000|2021-07-11 19:47:30|499.16|491.76|499.17|491.77|499.17|491.77|499.16|491.76|4
1626032860000|2021-07-11 19:47:40|499.18|491.78|499.18|491.78|499.18|491.78|499.18|491.78|1
1626032870000|2021-07-11 19:47:50|499.2|491.8|499.5|492.1|499.57|492.17|499.2|491.8|12
1626032890000|2021-07-11 19:48:10|499.51|492.11|499.57|492.17|499.57|492.17|499.51|492.11|5
1626032900000|2021-07-11 19:48:20|499.56|492.16|499.58|492.18|499.58|492.18|499.56|492.16|5
1626032910000|2021-07-11 19:48:30|499.55|492.15|499.62|492.22|499.62|492.22|499.55|492.15|5
1626032920000|2021-07-11 19:48:40|499.65|492.25|499.63|492.23|499.65|492.25|499.63|492.23|9
1626032930000|2021-07-11 19:48:50|499.65|492.25|499.65|492.25|499.65|492.25|499.64|492.24|3
1626032940000|2021-07-11 19:49:00|499.66|492.26|499.65|492.25|499.66|492.26|499.63|492.23|8
1626032950000|2021-07-11 19:49:10|499.66|492.26|499.31|491.91|499.66|492.26|499.3|491.9|17
1626032960000|2021-07-11 19:49:20|499.3|491.9|499.29|491.89|499.31|491.91|499.29|491.89|8
1626032970000|2021-07-11 19:49:30|499.3|491.9|499.3|491.9|499.3|491.9|499.29|491.89|15
1626032980000|2021-07-11 19:49:40|499.28|491.88|499.22|491.82|499.28|491.88|499.21|491.81|9
1626032990000|2021-07-11 19:49:50|499.21|491.81|499.19|491.79|499.21|491.81|499.19|491.79|2
1626033000000|2021-07-11 19:50:00|499.18|491.78|499.15|491.75|499.18|491.78|499.15|491.75|4
1626033010000|2021-07-11 19:50:10|499.14|491.74|498.88|491.48|499.14|491.74|498.86|491.46|27
1626033020000|2021-07-11 19:50:20|498.87|491.47|498.84|491.44|498.89|491.49|498.84|491.44|17
1626033030000|2021-07-11 19:50:30|498.83|491.43|498.67|491.27|498.85|491.45|498.67|491.27|14
1626033040000|2021-07-11 19:50:40|498.65|491.25|498.23|490.83|498.65|491.25|498.23|490.83|28
1626033050000|2021-07-11 19:50:50|498.22|490.82|498.36|490.96|498.4|491|498.19|490.79|24
1626033060000|2021-07-11 19:51:00|498.37|490.97|498.35|490.95|498.42|491.02|498.35|490.95|18
1626033070000|2021-07-11 19:51:10|498.34|490.94|498.35|490.95|498.37|490.97|498.31|490.91|21
1626033080000|2021-07-11 19:51:20|498.36|490.96|498.23|490.83|498.37|490.97|498.23|490.83|15
1626033090000|2021-07-11 19:51:30|498.24|490.84|498.22|490.82|498.24|490.84|498.21|490.81|15
1626033100000|2021-07-11 19:51:40|498.21|490.81|498.06|490.66|498.22|490.82|498.06|490.66|20
1626033110000|2021-07-11 19:51:50|498.01|490.61|498.01|490.61|498.02|490.62|498|490.6|16
1626033120000|2021-07-11 19:52:00|498.02|490.62|498.07|490.67|498.07|490.67|498.01|490.61|17
1626033130000|2021-07-11 19:52:10|498.06|490.66|498.12|490.72|498.13|490.73|498.05|490.65|16
1626033140000|2021-07-11 19:52:20|498.13|490.73|498.12|490.72|498.14|490.74|498.11|490.71|9
1626033150000|2021-07-11 19:52:30|498.11|490.71|498.1|490.7|498.11|490.71|498.08|490.68|9
1626033160000|2021-07-11 19:52:40|498.08|490.68|498.07|490.67|498.1|490.7|498.04|490.64|12
1626033170000|2021-07-11 19:52:50|498.05|490.65|498.1|490.7|498.1|490.7|498.05|490.65|16
1626033180000|2021-07-11 19:53:00|498.11|490.71|498.1|490.7|498.11|490.71|498.1|490.7|2
1626033190000|2021-07-11 19:53:10|498.11|490.71|498.1|490.7|498.11|490.71|498.1|490.7|2
1626033200000|2021-07-11 19:53:20|498.11|490.71|498.1|490.7|498.11|490.71|498.1|490.7|2
1626033210000|2021-07-11 19:53:30|498.11|490.71|498.11|490.71|498.12|490.72|498.11|490.71|3
1626033220000|2021-07-11 19:53:40|498.12|490.72|498.48|491.08|498.48|491.08|498.09|490.69|14
1626033230000|2021-07-11 19:53:50|498.47|491.07|498.52|491.12|498.53|491.13|498.47|491.07|11
1626033240000|2021-07-11 19:54:00|498.53|491.13|498.54|491.14|498.55|491.15|498.53|491.13|9
1626033250000|2021-07-11 19:54:10|498.53|491.13|498.53|491.13|498.53|491.13|498.53|491.13|1
1626033260000|2021-07-11 19:54:20|498.52|491.12|498.34|490.94|498.52|491.12|498.32|490.92|12
1626033270000|2021-07-11 19:54:30|498.36|490.96|498.38|490.98|498.38|490.98|498.36|490.96|2
1626033280000|2021-07-11 19:54:40|498.4|491|498.38|490.98|498.4|491|498.35|490.95|7
1626033290000|2021-07-11 19:54:50|498.36|490.96|498.4|491|498.4|491|498.36|490.96|5
1626033300000|2021-07-11 19:55:00|498.34|490.94|498.46|491.06|498.46|491.06|498.34|490.94|9
1626033310000|2021-07-11 19:55:10|498.47|491.07|498.48|491.08|498.48|491.08|498.47|491.07|2
1626033320000|2021-07-11 19:55:20|498.49|491.09|498.99|491.59|498.99|491.59|498.49|491.09|12
1626033330000|2021-07-11 19:55:30|499|491.6|499.06|491.66|499.06|491.66|498.99|491.59|7
1626033340000|2021-07-11 19:55:40|499.07|491.67|499.09|491.69|499.09|491.69|499.07|491.67|3
1626033350000|2021-07-11 19:55:50|499.08|491.68|499.12|491.72|499.12|491.72|499.08|491.68|6
1626033360000|2021-07-11 19:56:00|499.11|491.71|499.1|491.7|499.11|491.71|499.07|491.67|3
1626033370000|2021-07-11 19:56:10|499.09|491.69|499.07|491.67|499.09|491.69|499.06|491.66|5
1626033380000|2021-07-11 19:56:20|499.03|491.63|499.05|491.65|499.07|491.67|499.03|491.63|4
1626033390000|2021-07-11 19:56:30|499.06|491.66|498.79|491.39|499.06|491.66|498.74|491.34|12
1626033400000|2021-07-11 19:56:40|498.8|491.4|498.77|491.37|498.8|491.4|498.75|491.35|9
1626033410000|2021-07-11 19:56:50|498.78|491.38|498.74|491.34|498.78|491.38|498.73|491.33|7
1626033420000|2021-07-11 19:57:00|498.75|491.35|498.83|491.43|498.84|491.44|498.74|491.34|10
1626033430000|2021-07-11 19:57:10|498.86|491.46|498.84|491.44|498.86|491.46|498.82|491.42|4
1626033460000|2021-07-11 19:57:40|498.81|491.41|498.59|491.19|498.81|491.41|498.57|491.17|17
1626033470000|2021-07-11 19:57:50|498.53|491.13|498.46|491.06|498.53|491.13|498.45|491.05|8
1626033480000|2021-07-11 19:58:00|498.44|491.04|498.44|491.04|498.44|491.04|498.44|491.04|1
1626033490000|2021-07-11 19:58:10|498.45|491.05|498.44|491.04|498.45|491.05|498.44|491.04|8
1626033500000|2021-07-11 19:58:20|498.45|491.05|498.55|491.15|498.57|491.17|498.43|491.03|9
1626033510000|2021-07-11 19:58:30|498.56|491.16|498.54|491.14|498.58|491.18|498.54|491.14|6
1626033520000|2021-07-11 19:58:40|498.55|491.15|498.51|491.11|498.55|491.15|498.51|491.11|4
1626033530000|2021-07-11 19:58:50|498.5|491.1|498.53|491.13|498.53|491.13|498.5|491.1|5
1626033550000|2021-07-11 19:59:10|498.55|491.15|498.69|491.29|498.69|491.29|498.55|491.15|8
1626033560000|2021-07-11 19:59:20|498.7|491.3|498.69|491.29|498.7|491.3|498.68|491.28|8
1626033570000|2021-07-11 19:59:30|498.7|491.3|498.84|491.44|498.84|491.44|498.7|491.3|7
1626033580000|2021-07-11 19:59:40|498.85|491.45|498.89|491.49|498.89|491.49|498.84|491.44|6
1626033600000|2021-07-11 20:00:00|498.88|491.48|498.8|491.4|498.88|491.48|498.77|491.37|11
1626033610000|2021-07-11 20:00:10|498.82|491.42|498.79|491.39|498.82|491.42|498.78|491.38|10
1626033620000|2021-07-11 20:00:20|498.81|491.41|498.64|491.24|498.81|491.41|498.64|491.24|11
1626033630000|2021-07-11 20:00:30|498.61|491.21|498.51|491.11|498.64|491.24|498.51|491.11|21
1626033640000|2021-07-11 20:00:40|498.52|491.12|498.5|491.1|498.52|491.12|498.5|491.1|2
1626033650000|2021-07-11 20:00:50|498.49|491.09|498.43|491.03|498.5|491.1|498.43|491.03|9
1626033660000|2021-07-11 20:01:00|498.44|491.04|498.45|491.05|498.45|491.05|498.44|491.04|2
1626033670000|2021-07-11 20:01:10|498.44|491.04|498.44|491.04|498.45|491.05|498.44|491.04|3
1626033680000|2021-07-11 20:01:20|498.45|491.05|498.42|491.02|498.45|491.05|498.4|491|9
1626033690000|2021-07-11 20:01:30|498.43|491.03|498.45|491.05|498.48|491.08|498.42|491.02|16
1626033700000|2021-07-11 20:01:40|498.48|491.08|498.48|491.08|498.48|491.08|498.45|491.05|4
1626033710000|2021-07-11 20:01:50|498.49|491.09|498.48|491.08|498.49|491.09|498.46|491.06|5
1626033720000|2021-07-11 20:02:00|498.49|491.09|498.33|490.93|498.5|491.1|498.33|490.93|17
1626033730000|2021-07-11 20:02:10|498.35|490.95|498.4|491|498.4|491|498.35|490.95|3
1626033740000|2021-07-11 20:02:20|498.48|491.08|498.62|491.22|498.9|491.5|498.48|491.08|28
1626033750000|2021-07-11 20:02:30|498.64|491.24|498.84|491.44|498.84|491.44|498.63|491.23|24
1626033760000|2021-07-11 20:02:40|498.83|491.43|498.82|491.42|498.87|491.47|498.82|491.42|5
1626033770000|2021-07-11 20:02:50|498.85|491.45|498.87|491.47|498.87|491.47|498.85|491.45|5
1626033780000|2021-07-11 20:03:00|498.89|491.49|498.9|491.5|498.9|491.5|498.89|491.49|4
1626033800000|2021-07-11 20:03:20|498.94|491.54|498.98|491.58|498.98|491.58|498.94|491.54|5
1626033810000|2021-07-11 20:03:30|498.95|491.55|498.94|491.54|498.97|491.57|498.94|491.54|9
1626033820000|2021-07-11 20:03:40|498.96|491.56|498.94|491.54|498.96|491.56|498.94|491.54|12
1626033830000|2021-07-11 20:03:50|498.96|491.56|498.94|491.54|498.96|491.56|498.94|491.54|7
1626033840000|2021-07-11 20:04:00|498.96|491.56|498.95|491.55|498.97|491.57|498.94|491.54|10
1626033850000|2021-07-11 20:04:10|498.97|491.57|498.86|491.46|498.97|491.57|498.76|491.36|16
1626033860000|2021-07-11 20:04:20|498.85|491.45|498.9|491.5|498.91|491.51|498.85|491.45|9
1626033870000|2021-07-11 20:04:30|498.88|491.48|498.82|491.42|498.91|491.51|498.82|491.42|12
1626033880000|2021-07-11 20:04:40|498.81|491.41|498.91|491.51|498.92|491.52|498.81|491.41|15
1626033890000|2021-07-11 20:04:50|498.93|491.53|498.9|491.5|498.94|491.54|498.89|491.49|18
1626033900000|2021-07-11 20:05:00|498.91|491.51|498.92|491.52|498.93|491.53|498.88|491.48|15
1626033910000|2021-07-11 20:05:10|498.93|491.53|498.89|491.49|498.93|491.53|498.88|491.48|12
1626033920000|2021-07-11 20:05:20|498.87|491.47|498.89|491.49|498.89|491.49|498.87|491.47|13
1626033930000|2021-07-11 20:05:30|498.88|491.48|498.9|491.5|498.92|491.52|498.88|491.48|7
1626033940000|2021-07-11 20:05:40|498.89|491.49|498.87|491.47|498.89|491.49|498.86|491.46|4
1626033950000|2021-07-11 20:05:50|498.86|491.46|498.86|491.46|498.87|491.47|498.83|491.43|6
1626033960000|2021-07-11 20:06:00|498.87|491.47|498.87|491.47|498.87|491.47|498.83|491.43|13
1626033970000|2021-07-11 20:06:10|498.88|491.48|499.02|491.62|499.03|491.63|498.88|491.48|12
1626033980000|2021-07-11 20:06:20|499.03|491.63|498.99|491.59|499.03|491.63|498.99|491.59|4
1626033990000|2021-07-11 20:06:30|499.01|491.61|499.02|491.62|499.02|491.62|499|491.6|12
1626034000000|2021-07-11 20:06:40|499.01|491.61|499.02|491.62|499.02|491.62|499|491.6|4
1626034020000|2021-07-11 20:07:00|499.03|491.63|499.06|491.66|499.06|491.66|499.03|491.63|5
1626034030000|2021-07-11 20:07:10|499.07|491.67|499.24|491.84|499.26|491.86|499.07|491.67|18
1626034040000|2021-07-11 20:07:20|499.27|491.87|499.35|491.95|499.35|491.95|499.25|491.85|7
1626034050000|2021-07-11 20:07:30|499.36|491.96|499.31|491.91|499.36|491.96|499.31|491.91|4
1626034060000|2021-07-11 20:07:40|499.36|491.96|499.37|491.97|499.37|491.97|499.36|491.96|4
1626034070000|2021-07-11 20:07:50|499.36|491.96|499.39|491.99|499.39|491.99|499.35|491.95|15
1626034080000|2021-07-11 20:08:00|499.38|491.98|499.38|491.98|499.39|491.99|499.36|491.96|17
1626034090000|2021-07-11 20:08:10|499.39|491.99|499.38|491.98|499.4|492|499.38|491.98|5
1626034100000|2021-07-11 20:08:20|499.37|491.97|499.37|491.97|499.37|491.97|499.37|491.97|1
1626034110000|2021-07-11 20:08:30|499.39|491.99|499.37|491.97|499.41|492.01|499.37|491.97|5
1626034120000|2021-07-11 20:08:40|499.38|491.98|499.44|492.04|499.44|492.04|499.38|491.98|4
1626034130000|2021-07-11 20:08:50|499.43|492.03|499.44|492.04|499.44|492.04|499.43|492.03|2
1626034140000|2021-07-11 20:09:00|499.45|492.05|499.53|492.13|499.54|492.14|499.45|492.05|5
1626034150000|2021-07-11 20:09:10|499.52|492.12|499.52|492.12|499.52|492.12|499.52|492.12|1
1626034160000|2021-07-11 20:09:20|499.51|492.11|499.59|492.19|499.59|492.19|499.45|492.05|14
1626034170000|2021-07-11 20:09:30|499.63|492.23|499.6|492.2|499.63|492.23|499.6|492.2|3
1626034180000|2021-07-11 20:09:40|499.65|492.25|499.64|492.24|499.65|492.25|499.63|492.23|6
1626034190000|2021-07-11 20:09:50|499.63|492.23|499.77|492.37|499.77|492.37|499.63|492.23|12
1626034200000|2021-07-11 20:10:00|499.76|492.36|499.82|492.42|499.83|492.43|499.76|492.36|9
1626034210000|2021-07-11 20:10:10|499.81|492.41|499.72|492.32|499.82|492.42|499.71|492.31|16
1626034220000|2021-07-11 20:10:20|499.7|492.3|499.7|492.3|499.7|492.3|499.7|492.3|1
1626034230000|2021-07-11 20:10:30|499.73|492.33|499.66|492.26|499.75|492.35|499.65|492.25|8
1626034240000|2021-07-11 20:10:40|499.68|492.28|499.73|492.33|499.73|492.33|499.68|492.28|11
1626034250000|2021-07-11 20:10:50|499.72|492.32|499.75|492.35|499.75|492.35|499.72|492.32|5
1626034260000|2021-07-11 20:11:00|499.74|492.34|499.74|492.34|499.75|492.35|499.73|492.33|5
1626034280000|2021-07-11 20:11:20|499.77|492.37|499.76|492.36|499.77|492.37|499.76|492.36|2
1626034290000|2021-07-11 20:11:30|499.75|492.35|499.7|492.3|499.76|492.36|499.7|492.3|7
1626034300000|2021-07-11 20:11:40|499.69|492.29|499.69|492.29|499.7|492.3|499.68|492.28|5
1626034310000|2021-07-11 20:11:50|499.7|492.3|499.61|492.21|499.7|492.3|499.61|492.21|3
1626034320000|2021-07-11 20:12:00|499.62|492.22|499.59|492.19|499.62|492.22|499.58|492.18|9
1626034330000|2021-07-11 20:12:10|499.58|492.18|499.6|492.2|499.6|492.2|499.58|492.18|3
1626034340000|2021-07-11 20:12:20|499.61|492.21|499.7|492.3|499.7|492.3|499.6|492.2|8
1626034350000|2021-07-11 20:12:30|499.69|492.29|499.69|492.29|499.69|492.29|499.69|492.29|1
1626034360000|2021-07-11 20:12:40|499.7|492.3|499.73|492.33|499.74|492.34|499.7|492.3|5
1626034370000|2021-07-11 20:12:50|499.74|492.34|499.74|492.34|499.74|492.34|499.74|492.34|1
1626034380000|2021-07-11 20:13:00|499.73|492.33|499.64|492.24|499.73|492.33|499.62|492.22|19
1626034390000|2021-07-11 20:13:10|499.63|492.23|499.63|492.23|499.64|492.24|499.63|492.23|3
1626034400000|2021-07-11 20:13:20|499.54|492.14|499.54|492.14|499.54|492.14|499.54|492.14|1
1626034410000|2021-07-11 20:13:30|499.55|492.15|499.54|492.14|499.55|492.15|499.52|492.12|3
1626034420000|2021-07-11 20:13:40|499.55|492.15|499.53|492.13|499.55|492.15|499.53|492.13|11
1626034430000|2021-07-11 20:13:50|499.55|492.15|499.61|492.21|499.61|492.21|499.55|492.15|3
1626034440000|2021-07-11 20:14:00|499.67|492.27|499.65|492.25|499.67|492.27|499.65|492.25|3
1626034450000|2021-07-11 20:14:10|499.66|492.26|499.66|492.26|499.66|492.26|499.66|492.26|1
1626034460000|2021-07-11 20:14:20|499.59|492.19|499.55|492.15|499.6|492.2|499.55|492.15|9
1626034470000|2021-07-11 20:14:30|499.56|492.16|499.55|492.15|499.56|492.16|499.55|492.15|2
1626034480000|2021-07-11 20:14:40|499.6|492.2|499.47|492.07|499.6|492.2|499.47|492.07|5
1626034490000|2021-07-11 20:14:50|499.46|492.06|499.42|492.02|499.46|492.06|499.42|492.02|5
1626034510000|2021-07-11 20:15:10|499.41|492.01|499.41|492.01|499.41|492.01|499.41|492.01|1
1626034520000|2021-07-11 20:15:20|499.44|492.04|499.44|492.04|499.44|492.04|499.44|492.04|1
1626034530000|2021-07-11 20:15:30|499.41|492.01|499.42|492.02|499.43|492.03|499.41|492.01|6
1626034540000|2021-07-11 20:15:40|499.43|492.03|499.57|492.17|499.61|492.21|499.42|492.02|20
1626034550000|2021-07-11 20:15:50|499.55|492.15|499.59|492.19|499.63|492.23|499.55|492.15|11
1626034560000|2021-07-11 20:16:00|499.57|492.17|499.6|492.2|499.61|492.21|499.55|492.15|10
1626034570000|2021-07-11 20:16:10|499.61|492.21|499.6|492.2|499.62|492.22|499.6|492.2|6
1626034580000|2021-07-11 20:16:20|499.61|492.21|499.67|492.27|499.71|492.31|499.6|492.2|9
1626034590000|2021-07-11 20:16:30|499.68|492.28|499.67|492.27|499.68|492.28|499.67|492.27|14
1626034600000|2021-07-11 20:16:40|499.69|492.29|499.69|492.29|499.69|492.29|499.69|492.29|1
1626034610000|2021-07-11 20:16:50|499.68|492.28|499.66|492.26|499.69|492.29|499.66|492.26|4
1626034620000|2021-07-11 20:17:00|499.67|492.27|499.61|492.21|499.67|492.27|499.61|492.21|6
1626034630000|2021-07-11 20:17:10|499.62|492.22|499.61|492.21|499.62|492.22|499.61|492.21|6
1626034640000|2021-07-11 20:17:20|499.62|492.22|499.62|492.22|499.62|492.22|499.61|492.21|15
1626034650000|2021-07-11 20:17:30|499.61|492.21|499.61|492.21|499.62|492.22|499.61|492.21|3
1626034660000|2021-07-11 20:17:40|499.62|492.22|499.63|492.23|499.64|492.24|499.61|492.21|9
1626034680000|2021-07-11 20:18:00|499.62|492.22|499.62|492.22|499.62|492.22|499.62|492.22|1
1626034690000|2021-07-11 20:18:10|499.61|492.21|499.6|492.2|499.61|492.21|499.6|492.2|2
1626034700000|2021-07-11 20:18:20|499.61|492.21|499.54|492.14|499.61|492.21|499.54|492.14|12
1626034710000|2021-07-11 20:18:30|499.48|492.08|499.21|491.81|499.48|492.08|499.21|491.81|20
1626034720000|2021-07-11 20:18:40|499.2|491.8|499.17|491.77|499.2|491.8|499.16|491.76|9
1626034730000|2021-07-11 20:18:50|499.18|491.78|499.15|491.75|499.18|491.78|499.15|491.75|8
1626034740000|2021-07-11 20:19:00|499.16|491.76|499.17|491.77|499.17|491.77|499.16|491.76|6
1626034750000|2021-07-11 20:19:10|499.16|491.76|499.16|491.76|499.17|491.77|499.15|491.75|11
1626034760000|2021-07-11 20:19:20|499.14|491.74|499.13|491.73|499.14|491.74|499.1|491.7|12
1626034770000|2021-07-11 20:19:30|499.12|491.72|499.17|491.77|499.18|491.78|499.11|491.71|9
1626034780000|2021-07-11 20:19:40|499.18|491.78|499.16|491.76|499.18|491.78|499.16|491.76|6
1626034790000|2021-07-11 20:19:50|499.15|491.75|499.15|491.75|499.15|491.75|499.15|491.75|1
1626034800000|2021-07-11 20:20:00|499.14|491.74|499.13|491.73|499.14|491.74|499.12|491.72|14
1626034810000|2021-07-11 20:20:10|499.14|491.74|499.13|491.73|499.14|491.74|499.13|491.73|8
1626034820000|2021-07-11 20:20:20|499.12|491.72|499.13|491.73|499.14|491.74|499.12|491.72|4
1626034830000|2021-07-11 20:20:30|499.14|491.74|498.96|491.56|499.14|491.74|498.96|491.56|14
1626034840000|2021-07-11 20:20:40|498.97|491.57|498.99|491.59|499.01|491.61|498.97|491.57|6
1626034850000|2021-07-11 20:20:50|499|491.6|499.02|491.62|499.02|491.62|498.99|491.59|5
1626034860000|2021-07-11 20:21:00|499.05|491.65|499.07|491.67|499.1|491.7|499.02|491.62|18
1626034870000|2021-07-11 20:21:10|499.05|491.65|499.06|491.66|499.09|491.69|499.05|491.65|13
1626034880000|2021-07-11 20:21:20|499.05|491.65|499.09|491.69|499.09|491.69|499.04|491.64|7
1626034890000|2021-07-11 20:21:30|499.08|491.68|499.23|491.83|499.23|491.83|499.08|491.68|12
1626034900000|2021-07-11 20:21:40|499.25|491.85|499.26|491.86|499.29|491.89|499.25|491.85|11
1626034910000|2021-07-11 20:21:50|499.27|491.87|499.16|491.76|499.28|491.88|499.15|491.75|9
1626034920000|2021-07-11 20:22:00|499.15|491.75|499.12|491.72|499.15|491.75|499.11|491.71|7
1626034930000|2021-07-11 20:22:10|499.11|491.71|499.1|491.7|499.11|491.71|499.09|491.69|6
1626034940000|2021-07-11 20:22:20|499.09|491.69|499.09|491.69|499.12|491.72|499.09|491.69|8
1626034950000|2021-07-11 20:22:30|499.08|491.68|499.07|491.67|499.08|491.68|499.05|491.65|5
1626034960000|2021-07-11 20:22:40|499.06|491.66|499.05|491.65|499.06|491.66|499.05|491.65|2
1626034970000|2021-07-11 20:22:50|499.04|491.64|499.04|491.64|499.05|491.65|499.04|491.64|5
1626034980000|2021-07-11 20:23:00|499.05|491.65|499.14|491.74|499.14|491.74|499.04|491.64|8
1626034990000|2021-07-11 20:23:10|499.13|491.73|499.13|491.73|499.14|491.74|499.13|491.73|3
1626035000000|2021-07-11 20:23:20|499.15|491.75|499.14|491.74|499.15|491.75|499.14|491.74|4
1626035010000|2021-07-11 20:23:30|499.13|491.73|499.14|491.74|499.14|491.74|499.13|491.73|8
1626035020000|2021-07-11 20:23:40|499.13|491.73|499.12|491.72|499.14|491.74|499.11|491.71|9
1626035030000|2021-07-11 20:23:50|499.11|491.71|499.12|491.72|499.14|491.74|499.1|491.7|12
1626035040000|2021-07-11 20:24:00|499.11|491.71|499.12|491.72|499.12|491.72|499.11|491.71|4
1626035050000|2021-07-11 20:24:10|499.11|491.71|499.12|491.72|499.12|491.72|499.11|491.71|8
1626035060000|2021-07-11 20:24:20|499.14|491.74|499.14|491.74|499.14|491.74|499.1|491.7|10
1626035070000|2021-07-11 20:24:30|499.13|491.73|499.12|491.72|499.14|491.74|499.11|491.71|9
1626035080000|2021-07-11 20:24:40|499.11|491.71|499.13|491.73|499.13|491.73|499.11|491.71|5
1626035090000|2021-07-11 20:24:50|499.12|491.72|499.12|491.72|499.14|491.74|499.12|491.72|5
1626035100000|2021-07-11 20:25:00|499.13|491.73|499.25|491.85|499.26|491.86|499.13|491.73|6
1626035110000|2021-07-11 20:25:10|499.26|491.86|499.26|491.86|499.26|491.86|499.26|491.86|1
1626035120000|2021-07-11 20:25:20|499.25|491.85|499.26|491.86|499.26|491.86|499.25|491.85|4
1626035130000|2021-07-11 20:25:30|499.29|491.89|499.39|491.99|499.6|492.2|499.29|491.89|20
1626035140000|2021-07-11 20:25:40|499.35|491.95|499.33|491.93|499.37|491.97|499.32|491.92|9
1626035150000|2021-07-11 20:25:50|499.38|491.98|499.44|492.04|499.53|492.13|499.38|491.98|10
1626035160000|2021-07-11 20:26:00|499.43|492.03|499.42|492.02|499.44|492.04|499.42|492.02|12
1626035170000|2021-07-11 20:26:10|499.41|492.01|499.37|491.97|499.42|492.02|499.36|491.96|11
1626035180000|2021-07-11 20:26:20|499.38|491.98|499.35|491.95|499.38|491.98|499.34|491.94|10
1626035190000|2021-07-11 20:26:30|499.36|491.96|499.21|491.81|499.36|491.96|499.21|491.81|14
1626035210000|2021-07-11 20:26:50|499.19|491.79|499.13|491.73|499.19|491.79|499.13|491.73|7
1626035220000|2021-07-11 20:27:00|499.14|491.74|499.13|491.73|499.14|491.74|499.13|491.73|12
1626035230000|2021-07-11 20:27:10|499.14|491.74|499.12|491.72|499.14|491.74|499.12|491.72|11
1626035240000|2021-07-11 20:27:20|499.13|491.73|499.12|491.72|499.13|491.73|499.12|491.72|6
1626035250000|2021-07-11 20:27:30|499.04|491.64|499.05|491.65|499.05|491.65|499.04|491.64|4
1626035260000|2021-07-11 20:27:40|499.04|491.64|498.99|491.59|499.07|491.67|498.96|491.56|13
1626035270000|2021-07-11 20:27:50|498.98|491.58|498.97|491.57|498.99|491.59|498.97|491.57|8
1626035280000|2021-07-11 20:28:00|498.96|491.56|498.92|491.52|498.98|491.58|498.92|491.52|13
1626035290000|2021-07-11 20:28:10|498.91|491.51|498.91|491.51|498.91|491.51|498.91|491.51|1
1626035300000|2021-07-11 20:28:20|498.92|491.52|498.91|491.51|498.93|491.53|498.91|491.51|6
1626035310000|2021-07-11 20:28:30|498.92|491.52|498.9|491.5|498.93|491.53|498.89|491.49|8
1626035320000|2021-07-11 20:28:40|498.92|491.52|498.93|491.53|498.93|491.53|498.91|491.51|4
1626035330000|2021-07-11 20:28:50|498.92|491.52|498.92|491.52|498.93|491.53|498.92|491.52|5
1626035340000|2021-07-11 20:29:00|498.93|491.53|498.94|491.54|498.98|491.58|498.93|491.53|5
1626035350000|2021-07-11 20:29:10|498.97|491.57|498.97|491.57|498.97|491.57|498.96|491.56|3
1626035360000|2021-07-11 20:29:20|498.91|491.51|498.91|491.51|498.92|491.52|498.91|491.51|3
1626035380000|2021-07-11 20:29:40|498.9|491.5|498.93|491.53|498.93|491.53|498.9|491.5|6
1626035390000|2021-07-11 20:29:50|498.91|491.51|498.94|491.54|498.94|491.54|498.91|491.51|6
1626035400000|2021-07-11 20:30:00|498.93|491.53|498.92|491.52|498.99|491.59|498.92|491.52|16
1626035410000|2021-07-11 20:30:10|498.91|491.51|498.9|491.5|498.92|491.52|498.9|491.5|4
1626035430000|2021-07-11 20:30:30|498.89|491.49|498.89|491.49|498.89|491.49|498.88|491.48|3
1626035440000|2021-07-11 20:30:40|498.88|491.48|498.89|491.49|498.89|491.49|498.88|491.48|6
1626035450000|2021-07-11 20:30:50|498.88|491.48|498.89|491.49|498.89|491.49|498.88|491.48|6
1626035460000|2021-07-11 20:31:00|498.88|491.48|498.79|491.39|498.88|491.48|498.77|491.37|11
1626035470000|2021-07-11 20:31:10|498.8|491.4|498.87|491.47|498.88|491.48|498.8|491.4|14
1626035480000|2021-07-11 20:31:20|498.88|491.48|498.86|491.46|498.88|491.48|498.86|491.46|3
1626035490000|2021-07-11 20:31:30|498.87|491.47|498.9|491.5|498.9|491.5|498.82|491.42|10
1626035500000|2021-07-11 20:31:40|498.93|491.53|498.99|491.59|499.01|491.61|498.93|491.53|6
1626035510000|2021-07-11 20:31:50|499|491.6|499|491.6|499.01|491.61|498.99|491.59|13
1626035520000|2021-07-11 20:32:00|499.03|491.63|499.01|491.61|499.03|491.63|499.01|491.61|14
1626035530000|2021-07-11 20:32:10|499.02|491.62|499.03|491.63|499.05|491.65|499|491.6|9
1626035540000|2021-07-11 20:32:20|499.04|491.64|499.03|491.63|499.04|491.64|499.03|491.63|18
1626035550000|2021-07-11 20:32:30|499.04|491.64|499.04|491.64|499.04|491.64|499.03|491.63|7
1626035560000|2021-07-11 20:32:40|499.03|491.63|499.05|491.65|499.06|491.66|499.03|491.63|7
1626035570000|2021-07-11 20:32:50|499.04|491.64|498.96|491.56|499.05|491.65|498.96|491.56|7
1626035580000|2021-07-11 20:33:00|498.95|491.55|498.86|491.46|498.95|491.55|498.84|491.44|11
1626035590000|2021-07-11 20:33:10|498.85|491.45|498.85|491.45|498.86|491.46|498.84|491.44|5
1626035610000|2021-07-11 20:33:30|498.83|491.43|498.77|491.37|498.86|491.46|498.77|491.37|7
1626035620000|2021-07-11 20:33:40|498.78|491.38|498.62|491.22|498.78|491.38|498.62|491.22|14
1626035630000|2021-07-11 20:33:50|498.67|491.27|498.88|491.48|498.88|491.48|498.67|491.27|9
1626035640000|2021-07-11 20:34:00|498.9|491.5|499.25|491.85|499.25|491.85|498.87|491.47|23
1626035650000|2021-07-11 20:34:10|499.24|491.84|499.17|491.77|499.25|491.85|499.17|491.77|6
1626035660000|2021-07-11 20:34:20|499.19|491.79|499.17|491.77|499.2|491.8|499.13|491.73|16
1626035670000|2021-07-11 20:34:30|499.16|491.76|499.16|491.76|499.16|491.76|499.16|491.76|1
1626035680000|2021-07-11 20:34:40|499.17|491.77|499.22|491.82|499.23|491.83|499.17|491.77|12
1626035690000|2021-07-11 20:34:50|499.21|491.81|499.22|491.82|499.23|491.83|499.21|491.81|4
1626035700000|2021-07-11 20:35:00|499.23|491.83|499.26|491.86|499.27|491.87|499.22|491.82|7
1626035710000|2021-07-11 20:35:10|499.27|491.87|499.1|491.7|499.27|491.87|499.1|491.7|11
1626035720000|2021-07-11 20:35:20|499.09|491.69|498.92|491.52|499.09|491.69|498.92|491.52|16
1626035730000|2021-07-11 20:35:30|498.9|491.5|498.86|491.46|498.9|491.5|498.83|491.43|21
1626035740000|2021-07-11 20:35:40|498.85|491.45|498.85|491.45|498.87|491.47|498.85|491.45|11
1626035750000|2021-07-11 20:35:50|498.86|491.46|498.84|491.44|498.86|491.46|498.84|491.44|7
1626035760000|2021-07-11 20:36:00|498.85|491.45|498.82|491.42|498.85|491.45|498.81|491.41|9
1626035770000|2021-07-11 20:36:10|498.87|491.47|498.85|491.45|498.9|491.5|498.84|491.44|8
1626035780000|2021-07-11 20:36:20|498.84|491.44|498.85|491.45|498.85|491.45|498.83|491.43|7
1626035790000|2021-07-11 20:36:30|498.84|491.44|498.85|491.45|498.85|491.45|498.84|491.44|6
1626035800000|2021-07-11 20:36:40|498.84|491.44|498.87|491.47|498.88|491.48|498.84|491.44|9
1626035810000|2021-07-11 20:36:50|498.86|491.46|498.8|491.4|498.88|491.48|498.79|491.39|14
1626035820000|2021-07-11 20:37:00|498.79|491.39|498.79|491.39|498.8|491.4|498.78|491.38|6
1626035840000|2021-07-11 20:37:20|498.78|491.38|498.79|491.39|498.79|491.39|498.78|491.38|2
1626035850000|2021-07-11 20:37:30|498.78|491.38|498.79|491.39|498.79|491.39|498.77|491.37|8
1626035860000|2021-07-11 20:37:40|498.81|491.41|498.8|491.4|498.81|491.41|498.8|491.4|2
1626035870000|2021-07-11 20:37:50|498.74|491.34|498.74|491.34|498.74|491.34|498.73|491.33|9
1626035880000|2021-07-11 20:38:00|498.73|491.33|498.72|491.32|498.74|491.34|498.72|491.32|6
1626035890000|2021-07-11 20:38:10|498.73|491.33|498.67|491.27|498.78|491.38|498.67|491.27|13
1626035900000|2021-07-11 20:38:20|498.69|491.29|498.71|491.31|498.71|491.31|498.68|491.28|10
1626035910000|2021-07-11 20:38:30|498.68|491.28|498.64|491.24|498.68|491.28|498.64|491.24|9
1626035920000|2021-07-11 20:38:40|498.67|491.27|498.74|491.34|498.74|491.34|498.64|491.24|14
1626035930000|2021-07-11 20:38:50|498.73|491.33|498.73|491.33|498.73|491.33|498.71|491.31|3
1626035940000|2021-07-11 20:39:00|498.74|491.34|498.67|491.27|498.74|491.34|498.66|491.26|9
1626035950000|2021-07-11 20:39:10|498.7|491.3|498.68|491.28|498.71|491.31|498.66|491.26|7
1626035960000|2021-07-11 20:39:20|498.69|491.29|498.61|491.21|498.76|491.36|498.61|491.21|10
1626035970000|2021-07-11 20:39:30|498.6|491.2|498.61|491.21|498.61|491.21|498.6|491.2|2
1626035980000|2021-07-11 20:39:40|498.6|491.2|498.55|491.15|498.6|491.2|498.54|491.14|9
1626035990000|2021-07-11 20:39:50|498.54|491.14|498.51|491.11|498.54|491.14|498.48|491.08|11
1626036000000|2021-07-11 20:40:00|498.52|491.12|498.51|491.11|498.52|491.12|498.5|491.1|4
1626036010000|2021-07-11 20:40:10|498.5|491.1|498.34|490.94|498.5|491.1|498.34|490.94|8
1626036020000|2021-07-11 20:40:20|498.33|490.93|498.32|490.92|498.35|490.95|498.29|490.89|11
1626036030000|2021-07-11 20:40:30|498.33|490.93|498.36|490.96|498.37|490.97|498.32|490.92|16
1626036040000|2021-07-11 20:40:40|498.35|490.95|498.32|490.92|498.35|490.95|498.32|490.92|14
1626036050000|2021-07-11 20:40:50|498.33|490.93|498.26|490.86|498.33|490.93|498.26|490.86|8
1626036060000|2021-07-11 20:41:00|498.25|490.85|498.24|490.84|498.25|490.85|498.24|490.84|4
1626036070000|2021-07-11 20:41:10|498.25|490.85|498.17|490.77|498.25|490.85|498.16|490.76|12
1626036080000|2021-07-11 20:41:20|498.16|490.76|498.16|490.76|498.17|490.77|498.16|490.76|15
1626036090000|2021-07-11 20:41:30|498.17|490.77|498.18|490.78|498.18|490.78|498.16|490.76|16
1626036100000|2021-07-11 20:41:40|498.17|490.77|498.16|490.76|498.18|490.78|498.16|490.76|8
1626036110000|2021-07-11 20:41:50|498.17|490.77|498.16|490.76|498.17|490.77|498.16|490.76|2
1626036120000|2021-07-11 20:42:00|498.17|490.77|498.16|490.76|498.17|490.77|498.16|490.76|2
1626036130000|2021-07-11 20:42:10|498.17|490.77|498.17|490.77|498.17|490.77|498.17|490.77|1
1626036140000|2021-07-11 20:42:20|498.16|490.76|498.13|490.73|498.16|490.76|498.13|490.73|2
1626036160000|2021-07-11 20:42:40|498.15|490.75|498.13|490.73|498.15|490.75|498.13|490.73|2
1626036170000|2021-07-11 20:42:50|498.14|490.74|498.24|490.84|498.25|490.85|498.14|490.74|8
1626036180000|2021-07-11 20:43:00|498.26|490.86|498.2|490.8|498.26|490.86|498.2|490.8|4
1626036190000|2021-07-11 20:43:10|498.19|490.79|498.15|490.75|498.19|490.79|498.15|490.75|3
1626036210000|2021-07-11 20:43:30|498.14|490.74|498.15|490.75|498.16|490.76|498.14|490.74|5
1626036220000|2021-07-11 20:43:40|498.16|490.76|498.22|490.82|498.22|490.82|498.15|490.75|6
1626036230000|2021-07-11 20:43:50|498.24|490.84|498.44|491.04|498.49|491.09|498.24|490.84|18
1626036240000|2021-07-11 20:44:00|498.4|491|498.3|490.9|498.43|491.03|498.3|490.9|14
1626036250000|2021-07-11 20:44:10|498.28|490.88|498.19|490.79|498.28|490.88|498.19|490.79|9
1626036260000|2021-07-11 20:44:20|498.2|490.8|498.16|490.76|498.2|490.8|498.16|490.76|8
1626036270000|2021-07-11 20:44:30|498.17|490.77|498.16|490.76|498.17|490.77|498.16|490.76|10
1626036280000|2021-07-11 20:44:40|498.17|490.77|498.16|490.76|498.17|490.77|498.16|490.76|4
1626036290000|2021-07-11 20:44:50|498.14|490.74|498.11|490.71|498.14|490.74|498.11|490.71|9
1626036300000|2021-07-11 20:45:00|498.12|490.72|498.06|490.66|498.12|490.72|498.06|490.66|11
1626036310000|2021-07-11 20:45:10|498.07|490.67|498.09|490.69|498.1|490.7|498.06|490.66|17
1626036320000|2021-07-11 20:45:20|498.11|490.71|498.1|490.7|498.11|490.71|498.1|490.7|4
1626036330000|2021-07-11 20:45:30|498.06|490.66|498.12|490.72|498.12|490.72|498.06|490.66|7
1626036340000|2021-07-11 20:45:40|498.11|490.71|497.98|490.58|498.11|490.71|497.97|490.57|14
1626036350000|2021-07-11 20:45:50|497.97|490.57|497.95|490.55|498.01|490.61|497.93|490.53|17
1626036360000|2021-07-11 20:46:00|497.96|490.56|497.95|490.55|497.96|490.56|497.94|490.54|23
1626036370000|2021-07-11 20:46:10|497.94|490.54|497.96|490.56|497.96|490.56|497.94|490.54|15
1626036380000|2021-07-11 20:46:20|497.95|490.55|497.98|490.58|497.98|490.58|497.95|490.55|4
1626036390000|2021-07-11 20:46:30|497.94|490.54|497.96|490.56|497.98|490.58|497.94|490.54|14
1626036400000|2021-07-11 20:46:40|497.97|490.57|497.96|490.56|497.98|490.58|497.96|490.56|8
1626036410000|2021-07-11 20:46:50|497.97|490.57|497.97|490.57|498.02|490.62|497.95|490.55|20
1626036420000|2021-07-11 20:47:00|497.98|490.58|498.07|490.67|498.09|490.69|497.98|490.58|18
1626036430000|2021-07-11 20:47:10|498.06|490.66|498.06|490.66|498.06|490.66|498.05|490.65|3
1626036440000|2021-07-11 20:47:20|498.05|490.65|498.06|490.66|498.06|490.66|498.05|490.65|6
1626036450000|2021-07-11 20:47:30|498.07|490.67|498.06|490.66|498.07|490.67|498.06|490.66|2
1626036480000|2021-07-11 20:48:00|498.05|490.65|498.06|490.66|498.06|490.66|498.05|490.65|4
1626036490000|2021-07-11 20:48:10|498.05|490.65|498.1|490.7|498.1|490.7|498.04|490.64|9
1626036500000|2021-07-11 20:48:20|498.05|490.65|498.03|490.63|498.05|490.65|498.03|490.63|5
1626036510000|2021-07-11 20:48:30|498.04|490.64|498.06|490.66|498.15|490.75|498.04|490.64|12
1626036520000|2021-07-11 20:48:40|498.05|490.65|497.99|490.59|498.06|490.66|497.99|490.59|7
1626036530000|2021-07-11 20:48:50|498|490.6|498|490.6|498|490.6|497.99|490.59|3
1626036540000|2021-07-11 20:49:00|497.99|490.59|497.99|490.59|498|490.6|497.99|490.59|7
1626036550000|2021-07-11 20:49:10|498|490.6|498.01|490.61|498.01|490.61|498|490.6|6
1626036560000|2021-07-11 20:49:20|498|490.6|497.84|490.44|498.01|490.61|497.84|490.44|11
1626036570000|2021-07-11 20:49:30|497.83|490.43|497.71|490.31|497.83|490.43|497.7|490.3|15
1626036580000|2021-07-11 20:49:40|497.7|490.3|497.72|490.32|497.72|490.32|497.7|490.3|11
1626036590000|2021-07-11 20:49:50|497.71|490.31|497.85|490.45|497.89|490.49|497.71|490.31|14
1626036600000|2021-07-11 20:50:00|497.84|490.44|497.8|490.4|497.85|490.45|497.79|490.39|5
1626036610000|2021-07-11 20:50:10|497.81|490.41|497.8|490.4|497.81|490.41|497.8|490.4|6
1626036620000|2021-07-11 20:50:20|497.81|490.41|497.85|490.45|497.86|490.46|497.8|490.4|9
1626036630000|2021-07-11 20:50:30|497.86|490.46|497.81|490.41|497.86|490.46|497.8|490.4|11
1626036640000|2021-07-11 20:50:40|497.83|490.43|497.83|490.43|497.83|490.43|497.81|490.41|7
1626036650000|2021-07-11 20:50:50|497.81|490.41|497.83|490.43|497.83|490.43|497.81|490.41|8
1626036660000|2021-07-11 20:51:00|497.82|490.42|497.85|490.45|497.85|490.45|497.81|490.41|7
1626036670000|2021-07-11 20:51:10|497.84|490.44|497.85|490.45|497.85|490.45|497.84|490.44|2
1626036680000|2021-07-11 20:51:20|497.84|490.44|497.87|490.47|497.88|490.48|497.84|490.44|9
1626036690000|2021-07-11 20:51:30|497.88|490.48|497.88|490.48|497.88|490.48|497.88|490.48|1
1626036700000|2021-07-11 20:51:40|497.85|490.45|497.86|490.46|497.88|490.48|497.85|490.45|5
1626036710000|2021-07-11 20:51:50|497.87|490.47|497.89|490.49|497.89|490.49|497.87|490.47|6
1626036720000|2021-07-11 20:52:00|497.88|490.48|497.88|490.48|497.89|490.49|497.88|490.48|9
1626036730000|2021-07-11 20:52:10|497.89|490.49|497.9|490.5|497.9|490.5|497.89|490.49|12
1626036740000|2021-07-11 20:52:20|497.91|490.51|497.9|490.5|497.91|490.51|497.9|490.5|2
1626036750000|2021-07-11 20:52:30|497.91|490.51|497.79|490.39|497.91|490.51|497.79|490.39|7
1626036760000|2021-07-11 20:52:40|497.8|490.4|497.79|490.39|497.8|490.4|497.79|490.39|8
1626036770000|2021-07-11 20:52:50|497.8|490.4|497.8|490.4|497.8|490.4|497.79|490.39|5
1626036780000|2021-07-11 20:53:00|497.79|490.39|497.75|490.35|497.8|490.4|497.75|490.35|7
1626036790000|2021-07-11 20:53:10|497.76|490.36|498.01|490.61|498.01|490.61|497.76|490.36|10
1626036810000|2021-07-11 20:53:30|498.02|490.62|498.07|490.67|498.07|490.67|498.02|490.62|4
1626036820000|2021-07-11 20:53:40|498.06|490.66|498.06|490.66|498.06|490.66|498.06|490.66|1
1626036830000|2021-07-11 20:53:50|498.07|490.67|498.06|490.66|498.07|490.67|498.05|490.65|4
1626036840000|2021-07-11 20:54:00|498.05|490.65|498.06|490.66|498.06|490.66|498.05|490.65|4
1626036850000|2021-07-11 20:54:10|498.05|490.65|498.06|490.66|498.06|490.66|498.05|490.65|4
1626036860000|2021-07-11 20:54:20|498.05|490.65|498.06|490.66|498.07|490.67|498.05|490.65|4
1626036870000|2021-07-11 20:54:30|498.07|490.67|498.07|490.67|498.07|490.67|498.04|490.64|10
1626036880000|2021-07-11 20:54:40|498.06|490.66|498.05|490.65|498.07|490.67|498.05|490.65|12
1626036890000|2021-07-11 20:54:50|498.06|490.66|498.17|490.77|498.17|490.77|498.06|490.66|10
1626036900000|2021-07-11 20:55:00|498.16|490.76|498.17|490.77|498.17|490.77|498.13|490.73|11
1626036910000|2021-07-11 20:55:10|498.16|490.76|498.02|490.62|498.17|490.77|498.02|490.62|16
1626036920000|2021-07-11 20:55:20|498.01|490.61|498.03|490.63|498.04|490.64|498.01|490.61|10
1626036930000|2021-07-11 20:55:30|498.04|490.64|497.99|490.59|498.05|490.65|497.99|490.59|7
1626036950000|2021-07-11 20:55:50|497.98|490.58|498.06|490.66|498.06|490.66|497.98|490.58|6
1626036960000|2021-07-11 20:56:00|498.12|490.72|497.94|490.54|498.12|490.72|497.94|490.54|17
1626036970000|2021-07-11 20:56:10|497.93|490.53|497.82|490.42|497.93|490.53|497.82|490.42|5
1626036980000|2021-07-11 20:56:20|497.78|490.38|497.78|490.38|497.78|490.38|497.77|490.37|3
1626036990000|2021-07-11 20:56:30|497.77|490.37|497.74|490.34|497.77|490.37|497.72|490.32|9
1626037020000|2021-07-11 20:57:00|497.71|490.31|497.68|490.28|497.77|490.37|497.67|490.27|10
1626037030000|2021-07-11 20:57:10|497.66|490.26|497.64|490.24|497.67|490.27|497.63|490.23|9
1626037040000|2021-07-11 20:57:20|497.63|490.23|497.64|490.24|497.65|490.25|497.63|490.23|4
1626037050000|2021-07-11 20:57:30|497.65|490.25|497.67|490.27|497.67|490.27|497.65|490.25|2
1626037060000|2021-07-11 20:57:40|497.66|490.26|497.63|490.23|497.66|490.26|497.63|490.23|4
1626037070000|2021-07-11 20:57:50|497.62|490.22|497.58|490.18|497.62|490.22|497.58|490.18|4
1626037080000|2021-07-11 20:58:00|497.55|490.15|497.55|490.15|497.55|490.15|497.53|490.13|5
1626037090000|2021-07-11 20:58:10|497.56|490.16|497.53|490.13|497.56|490.16|497.53|490.13|8
1626037100000|2021-07-11 20:58:20|497.47|490.07|497.5|490.1|497.5|490.1|497.45|490.05|22
1626037110000|2021-07-11 20:58:30|497.49|490.09|497.47|490.07|497.5|490.1|497.47|490.07|14
1626037120000|2021-07-11 20:58:40|497.44|490.04|497.41|490.01|497.47|490.07|497.41|490.01|12
1626037130000|2021-07-11 20:58:50|497.42|490.02|497.43|490.03|497.44|490.04|497.39|489.99|12
1626037140000|2021-07-11 20:59:00|497.44|490.04|497.42|490.02|497.44|490.04|497.41|490.01|10
1626037150000|2021-07-11 20:59:10|497.43|490.03|497.42|490.02|497.44|490.04|497.41|490.01|19
1626037160000|2021-07-11 20:59:20|497.41|490.01|497.41|490.01|497.42|490.02|497.41|490.01|7
1626037170000|2021-07-11 20:59:30|497.42|490.02|497.41|490.01|497.42|490.02|497.41|490.01|14
1626037180000|2021-07-11 20:59:40|497.42|490.02|497.41|490.01|497.42|490.02|497.41|490.01|4
1626037190000|2021-07-11 20:59:50|497.45|490.05|497.47|490.07|497.47|490.07|497.45|490.05|2
1626037200000|2021-07-11 21:00:00|497.45|490.05|497.41|490.01|497.45|490.05|497.41|490.01|7
1626037210000|2021-07-11 21:00:10|497.4|490|497.42|490.02|497.48|490.08|497.38|489.98|15
1626037220000|2021-07-11 21:00:20|497.37|489.97|497.37|489.97|497.4|490|497.35|489.95|10
1626037230000|2021-07-11 21:00:30|497.35|489.95|497.32|489.92|497.37|489.97|497.32|489.92|4
1626037250000|2021-07-11 21:00:50|497.31|489.91|497.32|489.92|497.34|489.94|497.31|489.91|10
1626037260000|2021-07-11 21:01:00|497.33|489.93|497.23|489.83|497.33|489.93|497.16|489.76|12
1626037270000|2021-07-11 21:01:10|497.21|489.81|497.19|489.79|497.24|489.84|497.19|489.79|5
1626037290000|2021-07-11 21:01:30|497.18|489.78|497.23|489.83|497.24|489.84|497.18|489.78|11
1626037300000|2021-07-11 21:01:40|497.22|489.82|497.22|489.82|497.23|489.83|497.2|489.8|13
1626037310000|2021-07-11 21:01:50|497.2|489.8|497.22|489.82|497.23|489.83|497.2|489.8|7
1626037320000|2021-07-11 21:02:00|497.2|489.8|497.2|489.8|497.24|489.84|497.19|489.79|7
1626037330000|2021-07-11 21:02:10|497.19|489.79|497.14|489.74|497.21|489.81|497.14|489.74|22
1626037340000|2021-07-11 21:02:20|497.17|489.77|497.07|489.67|497.19|489.79|497|489.6|14
1626037350000|2021-07-11 21:02:30|497.1|489.7|497.05|489.65|497.11|489.71|497.04|489.64|22
1626037360000|2021-07-11 21:02:40|497.06|489.66|497.06|489.66|497.11|489.71|497.02|489.62|25
1626037370000|2021-07-11 21:02:50|497.09|489.69|497.1|489.7|497.1|489.7|497.06|489.66|6
1626037380000|2021-07-11 21:03:00|497.11|489.71|497.08|489.68|497.12|489.72|497.07|489.67|17
1626037390000|2021-07-11 21:03:10|497.05|489.65|497.05|489.65|497.11|489.71|497.05|489.65|14
1626037400000|2021-07-11 21:03:20|497.08|489.68|497.09|489.69|497.09|489.69|497.05|489.65|15
1626037410000|2021-07-11 21:03:30|497.07|489.67|497.11|489.71|497.11|489.71|497.07|489.67|17
1626037420000|2021-07-11 21:03:40|497.09|489.69|497.08|489.68|497.11|489.71|497.07|489.67|20
1626037430000|2021-07-11 21:03:50|497.09|489.69|497.11|489.71|497.11|489.71|497.07|489.67|17
1626037440000|2021-07-11 21:04:00|497.13|489.73|497.07|489.67|497.13|489.73|497.07|489.67|16
1626037450000|2021-07-11 21:04:10|497.08|489.68|497.08|489.68|497.09|489.69|497.07|489.67|8
1626037460000|2021-07-11 21:04:20|497.1|489.7|497.09|489.69|497.1|489.7|497.09|489.69|2
1626037470000|2021-07-11 21:04:30|497.08|489.68|497.08|489.68|497.08|489.68|497.06|489.66|5
1626037480000|2021-07-11 21:04:40|497.07|489.67|496.96|489.56|497.08|489.68|496.96|489.56|15
1626037490000|2021-07-11 21:04:50|496.95|489.55|496.86|489.46|496.96|489.56|496.83|489.43|10
1626037500000|2021-07-11 21:05:00|496.87|489.47|496.73|489.33|496.89|489.49|496.72|489.32|22
1626037510000|2021-07-11 21:05:10|496.72|489.32|495.99|488.59|496.72|489.32|495.99|488.59|22
1626037520000|2021-07-11 21:05:20|495.97|488.57|496.04|488.64|496.07|488.67|495.95|488.55|29
1626037530000|2021-07-11 21:05:30|495.96|488.56|495.89|488.49|495.98|488.58|495.81|488.41|19
1626037540000|2021-07-11 21:05:40|495.85|488.45|495.92|488.52|495.92|488.52|495.84|488.44|16
1626037550000|2021-07-11 21:05:50|495.91|488.51|495.88|488.48|495.92|488.52|495.84|488.44|14
1626037560000|2021-07-11 21:06:00|495.86|488.46|495.87|488.47|495.88|488.48|495.84|488.44|19
1626037570000|2021-07-11 21:06:10|495.86|488.46|496.02|488.62|496.03|488.63|495.86|488.46|12
1626037580000|2021-07-11 21:06:20|496.03|488.63|496.03|488.63|496.03|488.63|495.99|488.59|8
1626037590000|2021-07-11 21:06:30|496.05|488.65|496.18|488.78|496.18|488.78|496.03|488.63|11
1626037600000|2021-07-11 21:06:40|496.19|488.79|496.21|488.81|496.23|488.83|496.16|488.76|13
1626037610000|2021-07-11 21:06:50|496.2|488.8|496.1|488.7|496.21|488.81|496.09|488.69|14
1626037620000|2021-07-11 21:07:00|496.09|488.69|496.17|488.77|496.17|488.77|496.09|488.69|8
1626037630000|2021-07-11 21:07:10|496.18|488.78|496.31|488.91|496.31|488.91|496.18|488.78|10
1626037640000|2021-07-11 21:07:20|496.32|488.92|496.26|488.86|496.32|488.92|496.23|488.83|16
1626037650000|2021-07-11 21:07:30|496.27|488.87|496.28|488.88|496.28|488.88|496.25|488.85|8
1626037660000|2021-07-11 21:07:40|496.27|488.87|496.31|488.91|496.31|488.91|496.27|488.87|5
1626037670000|2021-07-11 21:07:50|496.3|488.9|496.33|488.93|496.33|488.93|496.3|488.9|4
1626037680000|2021-07-11 21:08:00|496.32|488.92|496.33|488.93|496.33|488.93|496.32|488.92|2
1626037690000|2021-07-11 21:08:10|496.32|488.92|496.3|488.9|496.33|488.93|496.28|488.88|10
1626037700000|2021-07-11 21:08:20|496.29|488.89|496.3|488.9|496.3|488.9|496.29|488.89|2
1626037710000|2021-07-11 21:08:30|496.31|488.91|496.32|488.92|496.32|488.92|496.31|488.91|2
1626037720000|2021-07-11 21:08:40|496.31|488.91|496.32|488.92|496.33|488.93|496.3|488.9|8
1626037730000|2021-07-11 21:08:50|496.33|488.93|496.3|488.9|496.33|488.93|496.24|488.84|8
1626037740000|2021-07-11 21:09:00|496.29|488.89|496.32|488.92|496.32|488.92|496.27|488.87|7
1626037750000|2021-07-11 21:09:10|496.34|488.94|496.31|488.91|496.34|488.94|496.31|488.91|8
1626037760000|2021-07-11 21:09:20|496.32|488.92|496.33|488.93|496.33|488.93|496.32|488.92|2
1626037770000|2021-07-11 21:09:30|496.34|488.94|496.37|488.97|496.38|488.98|496.33|488.93|10
1626037780000|2021-07-11 21:09:40|496.38|488.98|496.37|488.97|496.38|488.98|496.37|488.97|10
1626037790000|2021-07-11 21:09:50|496.38|488.98|496.4|489|496.42|489.02|496.37|488.97|7
1626037800000|2021-07-11 21:10:00|496.41|489.01|496.57|489.17|496.58|489.18|496.41|489.01|8
1626037810000|2021-07-11 21:10:10|496.58|489.18|496.63|489.23|496.63|489.23|496.55|489.15|14
1626037820000|2021-07-11 21:10:20|496.62|489.22|496.61|489.21|496.62|489.22|496.6|489.2|7
1626037830000|2021-07-11 21:10:30|496.66|489.26|496.82|489.42|496.82|489.42|496.66|489.26|11
1626037840000|2021-07-11 21:10:40|496.81|489.41|496.82|489.42|496.82|489.42|496.81|489.41|2
1626037850000|2021-07-11 21:10:50|496.81|489.41|496.82|489.42|496.83|489.43|496.81|489.41|3
1626037860000|2021-07-11 21:11:00|496.83|489.43|496.86|489.46|496.86|489.46|496.82|489.42|7
1626037870000|2021-07-11 21:11:10|496.87|489.47|496.92|489.52|496.92|489.52|496.87|489.47|5
1626037880000|2021-07-11 21:11:20|496.93|489.53|496.94|489.54|496.94|489.54|496.93|489.53|2
1626037890000|2021-07-11 21:11:30|496.96|489.56|496.98|489.58|496.98|489.58|496.96|489.56|5
1626037900000|2021-07-11 21:11:40|496.97|489.57|496.98|489.58|496.98|489.58|496.97|489.57|8
1626037910000|2021-07-11 21:11:50|496.99|489.59|496.98|489.58|497|489.6|496.96|489.56|10
1626037920000|2021-07-11 21:12:00|496.97|489.57|496.99|489.59|496.99|489.59|496.97|489.57|9
1626037930000|2021-07-11 21:12:10|496.98|489.58|496.98|489.58|496.99|489.59|496.98|489.58|5
1626037940000|2021-07-11 21:12:20|496.99|489.59|496.98|489.58|497|489.6|496.97|489.57|6
1626037950000|2021-07-11 21:12:30|496.99|489.59|497.01|489.61|497.01|489.61|496.98|489.58|5
1626037960000|2021-07-11 21:12:40|497|489.6|497.01|489.61|497.01|489.61|497|489.6|10
1626037970000|2021-07-11 21:12:50|497|489.6|497|489.6|497.01|489.61|497|489.6|5
1626037980000|2021-07-11 21:13:00|497.01|489.61|497.14|489.74|497.14|489.74|497|489.6|7
1626037990000|2021-07-11 21:13:10|497.15|489.75|497.18|489.78|497.18|489.78|497.15|489.75|3
1626038000000|2021-07-11 21:13:20|497.17|489.77|497.29|489.89|497.3|489.9|497.17|489.77|8
1626038010000|2021-07-11 21:13:30|497.3|489.9|497.33|489.93|497.34|489.94|497.28|489.88|8
1626038020000|2021-07-11 21:13:40|497.3|489.9|497.33|489.93|497.34|489.94|497.3|489.9|6
1626038030000|2021-07-11 21:13:50|497.32|489.92|497.35|489.95|497.35|489.95|497.32|489.92|5
1626038040000|2021-07-11 21:14:00|497.34|489.94|497.37|489.97|497.38|489.98|497.33|489.93|14
1626038050000|2021-07-11 21:14:10|497.38|489.98|497.4|490|497.41|490.01|497.38|489.98|4
1626038060000|2021-07-11 21:14:20|497.41|490.01|497.4|490|497.41|490.01|497.37|489.97|5
1626038070000|2021-07-11 21:14:30|497.41|490.01|497.4|490|497.41|490.01|497.4|490|10
1626038080000|2021-07-11 21:14:40|497.41|490.01|497.44|490.04|497.44|490.04|497.41|490.01|4
1626038090000|2021-07-11 21:14:50|497.45|490.05|497.45|490.05|497.45|490.05|497.45|490.05|1
1626038100000|2021-07-11 21:15:00|497.44|490.04|497.48|490.08|497.48|490.08|497.44|490.04|6
1626038110000|2021-07-11 21:15:10|497.51|490.11|497.65|490.25|497.65|490.25|497.51|490.11|6
1626038120000|2021-07-11 21:15:20|497.66|490.26|497.75|490.35|497.75|490.35|497.66|490.26|8
1626038130000|2021-07-11 21:15:30|497.76|490.36|497.84|490.44|497.84|490.44|497.76|490.36|6
1626038140000|2021-07-11 21:15:40|497.85|490.45|497.98|490.58|497.98|490.58|497.85|490.45|19
1626038150000|2021-07-11 21:15:50|498.02|490.62|498.19|490.79|498.19|490.79|498.01|490.61|13
1626038160000|2021-07-11 21:16:00|498.23|490.83|498.36|490.96|498.38|490.98|498.23|490.83|13
1626038170000|2021-07-11 21:16:10|498.35|490.95|498.39|490.99|498.4|491|498.35|490.95|8
1626038180000|2021-07-11 21:16:20|498.4|491|498.45|491.05|498.45|491.05|498.4|491|3
1626038190000|2021-07-11 21:16:30|498.43|491.03|498.52|491.12|498.52|491.12|498.43|491.03|11
1626038200000|2021-07-11 21:16:40|498.53|491.13|498.56|491.16|498.56|491.16|498.53|491.13|6
1626038210000|2021-07-11 21:16:50|498.6|491.2|498.7|491.3|498.7|491.3|498.6|491.2|5
1626038220000|2021-07-11 21:17:00|498.71|491.31|498.93|491.53|498.93|491.53|498.71|491.31|18
1626038230000|2021-07-11 21:17:10|498.94|491.54|498.94|491.54|498.95|491.55|498.92|491.52|10
1626038240000|2021-07-11 21:17:20|498.95|491.55|498.95|491.55|498.96|491.56|498.95|491.55|3
1626038260000|2021-07-11 21:17:40|498.96|491.56|498.96|491.56|498.96|491.56|498.95|491.55|3
1626038270000|2021-07-11 21:17:50|498.97|491.57|498.98|491.58|498.98|491.58|498.93|491.53|5
1626038280000|2021-07-11 21:18:00|498.99|491.59|498.98|491.58|498.99|491.59|498.98|491.58|2
1626038290000|2021-07-11 21:18:10|498.93|491.53|499.07|491.67|499.07|491.67|498.93|491.53|6
1626038300000|2021-07-11 21:18:20|499.06|491.66|499.08|491.68|499.08|491.68|499.06|491.66|3
1626038310000|2021-07-11 21:18:30|499.12|491.72|499.11|491.71|499.12|491.72|499.09|491.69|9
1626038320000|2021-07-11 21:18:40|499.12|491.72|499.11|491.71|499.12|491.72|499.11|491.71|2
1626038330000|2021-07-11 21:18:50|499.12|491.72|499.2|491.8|499.31|491.91|499.12|491.72|13
1626038340000|2021-07-11 21:19:00|499.17|491.77|499.35|491.95|499.36|491.96|499.12|491.72|27
1626038350000|2021-07-11 21:19:10|499.36|491.96|499.51|492.11|499.55|492.15|499.35|491.95|20
1626038360000|2021-07-11 21:19:20|499.53|492.13|499.55|492.15|499.56|492.16|499.53|492.13|6
1626038370000|2021-07-11 21:19:30|499.56|492.16|499.57|492.17|499.63|492.23|499.56|492.16|8
1626038380000|2021-07-11 21:19:40|499.63|492.23|499.88|492.48|499.88|492.48|499.63|492.23|9
1626038390000|2021-07-11 21:19:50|499.89|492.49|499.93|492.53|499.93|492.53|499.88|492.48|7
1626038400000|2021-07-11 21:20:00|499.92|492.52|499.91|492.51|499.94|492.54|499.91|492.51|9
1626038410000|2021-07-11 21:20:10|499.9|492.5|499.9|492.5|499.9|492.5|499.85|492.45|6
1626038420000|2021-07-11 21:20:20|499.92|492.52|499.92|492.52|499.92|492.52|499.92|492.52|1
1626038430000|2021-07-11 21:20:30|499.93|492.53|499.95|492.55|499.96|492.56|499.92|492.52|12
1626038440000|2021-07-11 21:20:40|499.96|492.56|499.99|492.59|500|492.6|499.94|492.54|7
1626038450000|2021-07-11 21:20:50|500|492.6|500.08|492.68|500.08|492.68|499.99|492.59|6
1626038460000|2021-07-11 21:21:00|500.1|492.7|500.28|492.88|500.28|492.88|500.09|492.69|14
1626038470000|2021-07-11 21:21:10|500.27|492.87|500.29|492.89|500.29|492.89|500.27|492.87|3
1626038480000|2021-07-11 21:21:20|500.31|492.91|500.38|492.98|500.38|492.98|500.31|492.91|9
1626038490000|2021-07-11 21:21:30|500.39|492.99|500.38|492.98|500.39|492.99|500.38|492.98|2
1626038500000|2021-07-11 21:21:40|500.41|493.01|500.31|492.91|500.41|493.01|500.31|492.91|12
1626038510000|2021-07-11 21:21:50|500.33|492.93|500.3|492.9|500.33|492.93|500.27|492.87|9
1626038520000|2021-07-11 21:22:00|500.32|492.92|500.3|492.9|500.34|492.94|500.28|492.88|8
1626038530000|2021-07-11 21:22:10|500.29|492.89|500.31|492.91|500.33|492.93|500.29|492.89|6
1626038540000|2021-07-11 21:22:20|500.3|492.9|500.27|492.87|500.31|492.91|500.27|492.87|5
1626038550000|2021-07-11 21:22:30|500.28|492.88|500.29|492.89|500.29|492.89|500.28|492.88|2
1626038560000|2021-07-11 21:22:40|500.3|492.9|500.32|492.92|500.33|492.93|500.3|492.9|3
1626038570000|2021-07-11 21:22:50|500.31|492.91|500.36|492.96|500.36|492.96|500.31|492.91|11
1626038580000|2021-07-11 21:23:00|500.38|492.98|500.46|493.06|500.49|493.09|500.33|492.93|19
1626038590000|2021-07-11 21:23:10|500.47|493.07|500.5|493.1|500.51|493.11|500.43|493.03|20
1626038600000|2021-07-11 21:23:20|500.52|493.12|500.65|493.25|500.67|493.27|500.52|493.12|12
1626038610000|2021-07-11 21:23:30|500.66|493.26|500.67|493.27|500.67|493.27|500.66|493.26|4
1626038620000|2021-07-11 21:23:40|500.69|493.29|500.61|493.21|500.69|493.29|500.6|493.2|14
1626038630000|2021-07-11 21:23:50|500.6|493.2|500.59|493.19|500.6|493.2|500.59|493.19|2
1626038640000|2021-07-11 21:24:00|500.61|493.21|500.54|493.14|500.61|493.21|500.54|493.14|6
1626038650000|2021-07-11 21:24:10|500.55|493.15|500.54|493.14|500.55|493.15|500.54|493.14|2
1626038660000|2021-07-11 21:24:20|500.56|493.16|500.58|493.18|500.59|493.19|500.56|493.16|7
1626038670000|2021-07-11 21:24:30|500.59|493.19|500.58|493.18|500.59|493.19|500.58|493.18|2
1626038680000|2021-07-11 21:24:40|500.57|493.17|500.43|493.03|500.58|493.18|500.42|493.02|15
1626038690000|2021-07-11 21:24:50|500.41|493.01|500.47|493.07|500.48|493.08|500.41|493.01|6
1626038700000|2021-07-11 21:25:00|500.48|493.08|500.49|493.09|500.49|493.09|500.47|493.07|6
1626038710000|2021-07-11 21:25:10|500.47|493.07|500.43|493.03|500.48|493.08|500.43|493.03|11
1626038720000|2021-07-11 21:25:20|500.41|493.01|500.39|492.99|500.41|493.01|500.38|492.98|16
1626038730000|2021-07-11 21:25:30|500.38|492.98|500.47|493.07|500.5|493.1|500.38|492.98|9
1626038740000|2021-07-11 21:25:40|500.5|493.1|500.51|493.11|500.51|493.11|500.49|493.09|6
1626038750000|2021-07-11 21:25:50|500.52|493.12|500.55|493.15|500.57|493.17|500.51|493.11|8
1626038760000|2021-07-11 21:26:00|500.56|493.16|500.62|493.22|500.62|493.22|500.56|493.16|4
1626038770000|2021-07-11 21:26:10|500.63|493.23|500.59|493.19|500.63|493.23|500.28|492.88|18
1626038780000|2021-07-11 21:26:20|500.6|493.2|500.62|493.22|500.62|493.22|500.6|493.2|5
1626038800000|2021-07-11 21:26:40|500.63|493.23|500.72|493.32|500.72|493.32|500.63|493.23|7
1626038810000|2021-07-11 21:26:50|500.78|493.38|500.88|493.48|500.94|493.54|500.77|493.37|11
1626038820000|2021-07-11 21:27:00|500.87|493.47|500.91|493.51|500.92|493.52|500.87|493.47|8
1626038830000|2021-07-11 21:27:10|500.9|493.5|500.99|493.59|501.02|493.62|500.9|493.5|12
1626038840000|2021-07-11 21:27:20|501.02|493.62|501.04|493.64|501.05|493.65|501.01|493.61|10
1626038850000|2021-07-11 21:27:30|501.03|493.63|501.03|493.63|501.03|493.63|501.03|493.63|1
1626038860000|2021-07-11 21:27:40|501.04|493.64|501.11|493.71|501.11|493.71|501.03|493.63|11
1626038870000|2021-07-11 21:27:50|501.08|493.68|501.11|493.71|501.11|493.71|501.08|493.68|4
1626038880000|2021-07-11 21:28:00|501.12|493.72|501.12|493.72|501.12|493.72|501.12|493.72|1
1626038890000|2021-07-11 21:28:10|501.11|493.71|501.12|493.72|501.12|493.72|501.11|493.71|2
1626038900000|2021-07-11 21:28:20|501.11|493.71|501.11|493.71|501.12|493.72|501.09|493.69|5
1626038910000|2021-07-11 21:28:30|501.12|493.72|501.14|493.74|501.15|493.75|501.12|493.72|3
1626038920000|2021-07-11 21:28:40|501.13|493.73|501.13|493.73|501.14|493.74|501.1|493.7|4
1626038930000|2021-07-11 21:28:50|501.12|493.72|501.12|493.72|501.12|493.72|501.12|493.72|1
1626038940000|2021-07-11 21:29:00|501.13|493.73|501.13|493.73|501.14|493.74|501.13|493.73|3
1626038950000|2021-07-11 21:29:10|501.14|493.74|501.13|493.73|501.14|493.74|501.13|493.73|4
1626038960000|2021-07-11 21:29:20|501.14|493.74|501.09|493.69|501.14|493.74|501.08|493.68|14
1626038970000|2021-07-11 21:29:30|501.1|493.7|501.03|493.63|501.1|493.7|501.03|493.63|5
1626038990000|2021-07-11 21:29:50|501.02|493.62|501.01|493.61|501.02|493.62|501.01|493.61|2
1626039000000|2021-07-11 21:30:00|501.1|493.7|501.13|493.73|501.13|493.73|501.08|493.68|8
1626039010000|2021-07-11 21:30:10|501.23|493.83|501.41|494.01|501.41|494.01|501.23|493.83|14
1626039020000|2021-07-11 21:30:20|501.4|494|501.4|494|501.41|494.01|501.4|494|3
1626039030000|2021-07-11 21:30:30|501.41|494.01|501.53|494.13|501.53|494.13|501.4|494|9
1626039040000|2021-07-11 21:30:40|501.55|494.15|502.44|495.04|502.44|495.04|501.55|494.15|25
1626039050000|2021-07-11 21:30:50|502.5|495.1|502.86|495.46|502.86|495.46|502.5|495.1|13
1626039060000|2021-07-11 21:31:00|502.87|495.47|502.75|495.35|502.87|495.47|502.75|495.35|6
1626039070000|2021-07-11 21:31:10|502.76|495.36|502.75|495.35|502.78|495.38|502.61|495.21|19
1626039080000|2021-07-11 21:31:20|502.77|495.37|502.8|495.4|502.82|495.42|502.77|495.37|4
1626039090000|2021-07-11 21:31:30|502.81|495.41|502.84|495.44|502.84|495.44|502.81|495.41|6
1626039100000|2021-07-11 21:31:40|502.83|495.43|502.85|495.45|502.87|495.47|502.65|495.25|16
1626039110000|2021-07-11 21:31:50|502.86|495.46|502.84|495.44|502.87|495.47|502.77|495.37|9
1626039120000|2021-07-11 21:32:00|502.85|495.45|502.84|495.44|502.85|495.45|502.84|495.44|2
1626039130000|2021-07-11 21:32:10|502.83|495.43|502.77|495.37|502.84|495.44|502.76|495.36|15
1626039140000|2021-07-11 21:32:20|502.79|495.39|502.79|495.39|502.8|495.4|502.79|495.39|3
1626039150000|2021-07-11 21:32:30|502.69|495.29|502.73|495.33|502.79|495.39|502.69|495.29|10
1626039160000|2021-07-11 21:32:40|502.76|495.36|502.78|495.38|502.78|495.38|502.76|495.36|3
1626039170000|2021-07-11 21:32:50|502.77|495.37|501.35|493.95|502.77|495.37|501.35|493.95|35
1626039180000|2021-07-11 21:33:00|501.31|493.91|501.35|493.95|501.35|493.95|501.28|493.88|17
1626039190000|2021-07-11 21:33:10|501.34|493.94|501.45|494.05|501.45|494.05|501.32|493.92|22
1626039200000|2021-07-11 21:33:20|501.47|494.07|502.31|494.91|502.31|494.91|501.47|494.07|29
1626039210000|2021-07-11 21:33:30|502.35|494.95|502.85|495.45|502.86|495.46|502.34|494.94|27
1626039220000|2021-07-11 21:33:40|502.87|495.47|502.99|495.59|502.99|495.59|502.71|495.31|19
1626039230000|2021-07-11 21:33:50|503.08|495.68|503.43|496.03|503.44|496.04|503.04|495.64|23
1626039240000|2021-07-11 21:34:00|503.42|496.02|503.41|496.01|503.42|496.02|503.39|495.99|9
1626039250000|2021-07-11 21:34:10|503.42|496.02|503.36|495.96|503.42|496.02|503.36|495.96|10
1626039260000|2021-07-11 21:34:20|503.35|495.95|503.31|495.91|503.38|495.98|503.2|495.8|10
1626039270000|2021-07-11 21:34:30|503.32|495.92|503.32|495.92|503.33|495.93|503.31|495.91|12
1626039280000|2021-07-11 21:34:40|503.33|495.93|503.34|495.94|503.35|495.95|503.26|495.86|20
1626039290000|2021-07-11 21:34:50|503.33|495.93|503.33|495.93|503.35|495.95|503.3|495.9|24
1626039300000|2021-07-11 21:35:00|503.34|495.94|503.37|495.97|503.37|495.97|503.29|495.89|15
1626039310000|2021-07-11 21:35:10|503.39|495.99|503.41|496.01|503.42|496.02|503.39|495.99|10
1626039320000|2021-07-11 21:35:20|503.43|496.03|503.55|496.15|503.55|496.15|503.43|496.03|11
1626039330000|2021-07-11 21:35:30|503.58|496.18|504|496.6|504.01|496.61|503.58|496.18|27
1626039340000|2021-07-11 21:35:40|504.01|496.61|504.08|496.68|504.09|496.69|503.99|496.59|20
1626039350000|2021-07-11 21:35:50|504.07|496.67|504.07|496.67|504.09|496.69|504.05|496.65|16
1626039360000|2021-07-11 21:36:00|504.06|496.66|504.09|496.69|504.09|496.69|504.05|496.65|8
1626039370000|2021-07-11 21:36:10|504.08|496.68|504.04|496.64|504.09|496.69|504.03|496.63|6
1626039380000|2021-07-11 21:36:20|504.02|496.62|504.09|496.69|504.1|496.7|503.97|496.57|12
1626039390000|2021-07-11 21:36:30|504.1|496.7|504.11|496.71|504.11|496.71|504.09|496.69|4
1626039400000|2021-07-11 21:36:40|504.1|496.7|504.05|496.65|504.1|496.7|504.04|496.64|7
1626039410000|2021-07-11 21:36:50|504.03|496.63|504.02|496.62|504.03|496.63|504.02|496.62|2
1626039420000|2021-07-11 21:37:00|504.01|496.61|503.88|496.48|504.01|496.61|503.88|496.48|8
1626039430000|2021-07-11 21:37:10|503.95|496.55|503.94|496.54|503.95|496.55|503.94|496.54|2
1626039440000|2021-07-11 21:37:20|503.93|496.53|504.04|496.64|504.05|496.65|503.93|496.53|7
1626039450000|2021-07-11 21:37:30|504.05|496.65|504.02|496.62|504.05|496.65|504|496.6|5
1626039470000|2021-07-11 21:37:50|504.04|496.64|504.03|496.63|504.05|496.65|504.03|496.63|6
1626039480000|2021-07-11 21:38:00|504|496.6|504.05|496.65|504.05|496.65|504|496.6|5
1626039490000|2021-07-11 21:38:10|504.04|496.64|503.94|496.54|504.05|496.65|503.9|496.5|7
1626039500000|2021-07-11 21:38:20|503.93|496.53|504.08|496.68|504.08|496.68|503.9|496.5|12
1626039510000|2021-07-11 21:38:30|504.07|496.67|504.07|496.67|504.08|496.68|504.07|496.67|3
1626039520000|2021-07-11 21:38:40|504.08|496.68|504.12|496.72|504.12|496.72|504.07|496.67|7
1626039530000|2021-07-11 21:38:50|504.13|496.73|504.14|496.74|504.14|496.74|504.11|496.71|11
1626039540000|2021-07-11 21:39:00|504.16|496.76|504.19|496.79|504.2|496.8|504.16|496.76|6
1626039550000|2021-07-11 21:39:10|504.18|496.78|504.3|496.9|504.3|496.9|504.18|496.78|5
1626039560000|2021-07-11 21:39:20|504.29|496.89|504.13|496.73|504.29|496.89|504.12|496.72|6
1626039570000|2021-07-11 21:39:30|504.12|496.72|504.13|496.73|504.16|496.76|504.12|496.72|4
1626039580000|2021-07-11 21:39:40|504.12|496.72|504.17|496.77|504.17|496.77|504.12|496.72|4
1626039590000|2021-07-11 21:39:50|504.21|496.81|504.35|496.95|504.35|496.95|504.21|496.81|12
1626039600000|2021-07-11 21:40:00|504.33|496.93|504.32|496.92|504.33|496.93|504.32|496.92|2
1626039610000|2021-07-11 21:40:10|504.33|496.93|504.33|496.93|504.35|496.95|504.33|496.93|3
1626039620000|2021-07-11 21:40:20|504.34|496.94|504.32|496.92|504.34|496.94|504.32|496.92|3
1626039630000|2021-07-11 21:40:30|504.31|496.91|504.31|496.91|504.32|496.92|504.31|496.91|3
1626039640000|2021-07-11 21:40:40|504.3|496.9|504.3|496.9|504.33|496.93|504.3|496.9|4
1626039650000|2021-07-11 21:40:50|504.32|496.92|504.33|496.93|504.33|496.93|504.3|496.9|5
1626039660000|2021-07-11 21:41:00|504.32|496.92|504.33|496.93|504.33|496.93|504.32|496.92|4
1626039670000|2021-07-11 21:41:10|504.35|496.95|504.33|496.93|504.35|496.95|504.33|496.93|2
1626039690000|2021-07-11 21:41:30|504.27|496.87|504.25|496.85|504.27|496.87|504.25|496.85|2
1626039700000|2021-07-11 21:41:40|504.24|496.84|504.3|496.9|504.3|496.9|504.24|496.84|4
1626039710000|2021-07-11 21:41:50|504.29|496.89|504.29|496.89|504.29|496.89|504.28|496.88|11
1626039720000|2021-07-11 21:42:00|504.27|496.87|504.31|496.91|504.32|496.92|504.27|496.87|4
1626039730000|2021-07-11 21:42:10|504.32|496.92|504.35|496.95|504.35|496.95|504.31|496.91|8
1626039740000|2021-07-11 21:42:20|504.38|496.98|504.38|496.98|504.39|496.99|504.37|496.97|8
1626039750000|2021-07-11 21:42:30|504.39|496.99|504.44|497.04|504.53|497.13|504.39|496.99|7
1626039760000|2021-07-11 21:42:40|504.43|497.03|505.03|497.63|505.03|497.63|504.43|497.03|20
1626039770000|2021-07-11 21:42:50|505.04|497.64|505.65|498.25|505.65|498.25|505.04|497.64|19
1626039780000|2021-07-11 21:43:00|505.66|498.26|505.88|498.48|505.89|498.49|505.65|498.25|13
1626039790000|2021-07-11 21:43:10|505.89|498.49|505.92|498.52|505.93|498.53|505.87|498.47|16
1626039800000|2021-07-11 21:43:20|505.91|498.51|505.98|498.58|505.98|498.58|505.83|498.43|12
1626039810000|2021-07-11 21:43:30|505.99|498.59|506.01|498.61|506.04|498.64|505.98|498.58|16
1626039820000|2021-07-11 21:43:40|505.99|498.59|506.05|498.65|506.08|498.68|505.98|498.58|12
1626039830000|2021-07-11 21:43:50|506.04|498.64|506.03|498.63|506.04|498.64|506.02|498.62|6
1626039840000|2021-07-11 21:44:00|506.04|498.64|506.02|498.62|506.05|498.65|506.02|498.62|6
1626039850000|2021-07-11 21:44:10|506.06|498.66|506.02|498.62|506.06|498.66|506.02|498.62|3
1626039860000|2021-07-11 21:44:20|506.04|498.64|506.06|498.66|506.06|498.66|506.03|498.63|6
1626039870000|2021-07-11 21:44:30|506.05|498.65|506.05|498.65|506.06|498.66|506.05|498.65|3
1626039880000|2021-07-11 21:44:40|506.03|498.63|505.98|498.58|506.05|498.65|505.94|498.54|11
1626039890000|2021-07-11 21:44:50|505.99|498.59|505.99|498.59|506.02|498.62|505.99|498.59|7
1626039900000|2021-07-11 21:45:00|506.02|498.62|506.21|498.81|506.21|498.81|506.02|498.62|15
1626039910000|2021-07-11 21:45:10|506.22|498.82|506.19|498.79|506.22|498.82|506.17|498.77|8
1626039920000|2021-07-11 21:45:20|506.18|498.78|506.15|498.75|506.23|498.83|506.15|498.75|6
1626039930000|2021-07-11 21:45:30|506.17|498.77|506.22|498.82|506.22|498.82|506.17|498.77|6
1626039940000|2021-07-11 21:45:40|506.21|498.81|506.23|498.83|506.24|498.84|506.21|498.81|3
1626039950000|2021-07-11 21:45:50|506.19|498.79|506.12|498.72|506.21|498.81|506.1|498.7|25
1626039960000|2021-07-11 21:46:00|506.15|498.75|506.05|498.65|506.17|498.77|506.01|498.61|25
1626039970000|2021-07-11 21:46:10|506.07|498.67|506.08|498.68|506.08|498.68|506.07|498.67|2
1626039980000|2021-07-11 21:46:20|506.06|498.66|506.08|498.68|506.13|498.73|506.06|498.66|14
1626039990000|2021-07-11 21:46:30|506.05|498.65|506.06|498.66|506.07|498.67|506.05|498.65|3
1626040000000|2021-07-11 21:46:40|506.05|498.65|506.18|498.78|506.18|498.78|506.05|498.65|10
1626040010000|2021-07-11 21:46:50|506.19|498.79|506.19|498.79|506.19|498.79|506.19|498.79|1
1626040020000|2021-07-11 21:47:00|506.2|498.8|506.22|498.82|506.22|498.82|506.2|498.8|3
1626040030000|2021-07-11 21:47:10|506.2|498.8|506.2|498.8|506.2|498.8|506.18|498.78|4
1626040040000|2021-07-11 21:47:20|506.21|498.81|506.24|498.84|506.24|498.84|506.21|498.81|4
1626040050000|2021-07-11 21:47:30|506.23|498.83|506.21|498.81|506.23|498.83|506.19|498.79|4
1626040060000|2021-07-11 21:47:40|506.18|498.78|506.17|498.77|506.22|498.82|506.09|498.69|15
1626040070000|2021-07-11 21:47:50|506.19|498.79|506.19|498.79|506.19|498.79|506.18|498.78|3
1626040080000|2021-07-11 21:48:00|506.18|498.78|506.16|498.76|506.18|498.78|506.1|498.7|8
1626040090000|2021-07-11 21:48:10|506.18|498.78|506.19|498.79|506.2|498.8|506.17|498.77|6
1626040100000|2021-07-11 21:48:20|506.2|498.8|506.27|498.87|506.27|498.87|506.2|498.8|4
1626040110000|2021-07-11 21:48:30|506.28|498.88|506.32|498.92|506.33|498.93|506.28|498.88|8
1626040120000|2021-07-11 21:48:40|506.3|498.9|506.23|498.83|506.31|498.91|506.23|498.83|7
1626040130000|2021-07-11 21:48:50|506.22|498.82|506.1|498.7|506.27|498.87|506.08|498.68|18
1626040140000|2021-07-11 21:49:00|506.11|498.71|506.2|498.8|506.2|498.8|506.1|498.7|10
1626040150000|2021-07-11 21:49:10|506.23|498.83|506.26|498.86|506.26|498.86|506.23|498.83|3
1626040160000|2021-07-11 21:49:20|506.27|498.87|506.23|498.83|506.35|498.95|506.23|498.83|19
1626040170000|2021-07-11 21:49:30|506.25|498.85|506.25|498.85|506.25|498.85|506.25|498.85|1
1626040180000|2021-07-11 21:49:40|506.26|498.86|506.38|498.98|506.38|498.98|506.26|498.86|13
1626040190000|2021-07-11 21:49:50|506.39|498.99|506.68|499.28|506.68|499.28|506.39|498.99|13
1626040200000|2021-07-11 21:50:00|506.69|499.29|506.92|499.52|506.92|499.52|506.69|499.29|16
1626040210000|2021-07-11 21:50:10|506.93|499.53|506.96|499.56|506.98|499.58|506.93|499.53|9
1626040220000|2021-07-11 21:50:20|506.95|499.55|507.05|499.65|507.05|499.65|506.95|499.55|4
1626040230000|2021-07-11 21:50:30|507|499.6|507|499.6|507|499.6|506.92|499.52|6
1626040250000|2021-07-11 21:50:50|507.01|499.61|507.02|499.62|507.02|499.62|507.01|499.61|2
1626040260000|2021-07-11 21:51:00|507.09|499.69|507.16|499.76|507.16|499.76|507.09|499.69|9
1626040270000|2021-07-11 21:51:10|507.15|499.75|507.3|499.9|507.33|499.93|507.15|499.75|11
1626040280000|2021-07-11 21:51:20|507.26|499.86|507.31|499.91|507.31|499.91|507.26|499.86|5
1626040290000|2021-07-11 21:51:30|507.32|499.92|507.14|499.74|507.33|499.93|507.14|499.74|18
1626040300000|2021-07-11 21:51:40|507.13|499.73|506.24|498.84|507.13|499.73|506.21|498.81|26
1626040310000|2021-07-11 21:51:50|506.25|498.85|506.09|498.69|506.25|498.85|506.08|498.68|12
1626040320000|2021-07-11 21:52:00|506.04|498.64|506.07|498.67|506.08|498.68|505.98|498.58|14
1626040330000|2021-07-11 21:52:10|506.13|498.73|506.18|498.78|506.2|498.8|506.13|498.73|11
1626040340000|2021-07-11 21:52:20|506.16|498.76|506.21|498.81|506.21|498.81|506.16|498.76|5
1626040350000|2021-07-11 21:52:30|506.24|498.84|506.34|498.94|506.35|498.95|506.24|498.84|11
1626040360000|2021-07-11 21:52:40|506.39|498.99|506.39|498.99|506.39|498.99|506.39|498.99|1
1626040370000|2021-07-11 21:52:50|506.44|499.04|506.47|499.07|506.47|499.07|506.44|499.04|3
1626040380000|2021-07-11 21:53:00|506.52|499.12|506.56|499.16|506.57|499.17|506.52|499.12|4
1626040390000|2021-07-11 21:53:10|506.59|499.19|506.54|499.14|506.59|499.19|506.53|499.13|7
1626040400000|2021-07-11 21:53:20|506.55|499.15|506.54|499.14|506.57|499.17|506.54|499.14|7
1626040410000|2021-07-11 21:53:30|506.55|499.15|506.42|499.02|506.55|499.15|506.42|499.02|9
1626040420000|2021-07-11 21:53:40|506.44|499.04|506.54|499.14|506.54|499.14|506.44|499.04|5
1626040430000|2021-07-11 21:53:50|506.52|499.12|506.51|499.11|506.53|499.13|506.5|499.1|6
1626040440000|2021-07-11 21:54:00|506.49|499.09|506.55|499.15|506.55|499.15|506.49|499.09|6
1626040450000|2021-07-11 21:54:10|506.54|499.14|506.48|499.08|506.54|499.14|506.48|499.08|11
1626040460000|2021-07-11 21:54:20|506.49|499.09|506.77|499.37|506.8|499.4|506.49|499.09|21
1626040470000|2021-07-11 21:54:30|506.74|499.34|506.78|499.38|506.78|499.38|506.72|499.32|9
1626040480000|2021-07-11 21:54:40|506.77|499.37|506.79|499.39|506.79|499.39|506.71|499.31|10
1626040490000|2021-07-11 21:54:50|506.78|499.38|506.71|499.31|506.79|499.39|506.71|499.31|11
1626040500000|2021-07-11 21:55:00|506.65|499.25|506.64|499.24|506.65|499.25|506.64|499.24|6
1626040510000|2021-07-11 21:55:10|506.71|499.31|506.65|499.25|506.71|499.31|506.62|499.22|13
1626040520000|2021-07-11 21:55:20|506.71|499.31|506.62|499.22|506.71|499.31|506.6|499.2|8
1626040530000|2021-07-11 21:55:30|506.68|499.28|506.55|499.15|506.68|499.28|506.55|499.15|5
1626040540000|2021-07-11 21:55:40|506.59|499.19|506.59|499.19|506.59|499.19|506.55|499.15|5
1626040550000|2021-07-11 21:55:50|506.58|499.18|506.75|499.35|506.75|499.35|506.58|499.18|9
1626040560000|2021-07-11 21:56:00|506.81|499.41|506.84|499.44|506.84|499.44|506.8|499.4|5
1626040570000|2021-07-11 21:56:10|506.85|499.45|506.95|499.55|506.95|499.55|506.83|499.43|8
1626040580000|2021-07-11 21:56:20|506.96|499.56|506.86|499.46|506.98|499.58|506.86|499.46|12
1626040590000|2021-07-11 21:56:30|506.87|499.47|507.28|499.88|507.31|499.91|506.87|499.47|22
1626040600000|2021-07-11 21:56:40|507.29|499.89|506.87|499.47|507.29|499.89|506.87|499.47|18
1626040610000|2021-07-11 21:56:50|506.86|499.46|506.86|499.46|506.86|499.46|506.85|499.45|3
1626040620000|2021-07-11 21:57:00|506.94|499.54|506.92|499.52|506.95|499.55|506.9|499.5|7
1626040630000|2021-07-11 21:57:10|506.91|499.51|506.56|499.16|506.93|499.53|506.56|499.16|16
1626040640000|2021-07-11 21:57:20|506.57|499.17|506.57|499.17|506.57|499.17|506.57|499.17|1
1626040650000|2021-07-11 21:57:30|506.54|499.14|506.46|499.06|506.55|499.15|506.46|499.06|7
1626040660000|2021-07-11 21:57:40|506.47|499.07|506.32|498.92|506.47|499.07|506.31|498.91|8
1626040670000|2021-07-11 21:57:50|506.21|498.81|506.16|498.76|506.21|498.81|506.14|498.74|12
1626040680000|2021-07-11 21:58:00|506.14|498.74|506.21|498.81|506.21|498.81|506.14|498.74|11
1626040690000|2021-07-11 21:58:10|506.2|498.8|505.81|498.41|506.21|498.81|505.71|498.31|21
1626040700000|2021-07-11 21:58:20|505.82|498.42|505.82|498.42|506.06|498.66|505.82|498.42|25
1626040710000|2021-07-11 21:58:30|505.83|498.43|505.93|498.53|505.93|498.53|505.83|498.43|5
1626040720000|2021-07-11 21:58:40|505.96|498.56|505.91|498.51|505.96|498.56|505.9|498.5|4
1626040730000|2021-07-11 21:58:50|505.88|498.48|505.95|498.55|505.95|498.55|505.88|498.48|7
1626040740000|2021-07-11 21:59:00|505.98|498.58|505.97|498.57|505.98|498.58|505.97|498.57|2
1626040750000|2021-07-11 21:59:10|505.84|498.44|505.84|498.44|505.88|498.48|505.84|498.44|7
1626040760000|2021-07-11 21:59:20|505.82|498.42|505.74|498.34|505.83|498.43|505.74|498.34|10
1626040770000|2021-07-11 21:59:30|505.73|498.33|505.73|498.33|505.74|498.34|505.73|498.33|3
1626040780000|2021-07-11 21:59:40|505.7|498.3|505.7|498.3|505.72|498.32|505.7|498.3|3
1626040790000|2021-07-11 21:59:50|505.72|498.32|505.81|498.41|505.86|498.46|505.72|498.32|9
1626040800000|2021-07-11 22:00:00|505.86|498.46|506.41|499.01|506.44|499.04|505.8|498.4|20
1626040810000|2021-07-11 22:00:10|506.43|499.03|505.53|500.13|506.54|500.14|505.52|499.03|10
1626040820000|2021-07-11 22:00:20|505.54|500.14|505.62|500.22|505.62|500.22|505.53|500.13|6
1626040830000|2021-07-11 22:00:30|505.69|500.29|506.07|500.67|506.1|500.7|505.69|500.29|10
1626040850000|2021-07-11 22:00:50|506.02|500.62|505.71|500.31|506.04|500.64|505.71|500.31|11
1626040860000|2021-07-11 22:01:00|505.7|500.3|505.81|500.41|505.81|500.41|505.62|500.22|16
1626040870000|2021-07-11 22:01:10|505.8|500.4|505.65|500.25|505.83|500.43|505.63|500.23|13
1626040880000|2021-07-11 22:01:20|505.48|500.08|504.97|499.57|505.56|500.16|504.96|499.56|18
1626040890000|2021-07-11 22:01:30|505|499.6|505.24|499.84|505.24|499.84|504.9|499.5|11
1626040900000|2021-07-11 22:01:40|505.26|499.86|505.49|500.09|505.63|500.23|505.26|499.86|20
1626040910000|2021-07-11 22:01:50|505.45|500.05|505.59|500.19|505.59|500.19|505.45|500.05|10
1626040920000|2021-07-11 22:02:00|505.73|500.33|505.52|500.12|505.79|500.39|505.49|500.09|15
1626040930000|2021-07-11 22:02:10|505.57|500.17|505.01|499.61|505.59|500.19|505.01|499.61|19
1626040940000|2021-07-11 22:02:20|505.02|499.62|505.05|499.65|505.08|499.68|505.02|499.62|9
1626040950000|2021-07-11 22:02:30|505.02|499.62|505.02|499.62|505.17|499.77|505.02|499.62|9
1626040960000|2021-07-11 22:02:40|505.05|499.65|505.1|499.7|505.16|499.76|505.04|499.64|9
1626040970000|2021-07-11 22:02:50|505.13|499.73|505.1|499.7|505.19|499.79|505.1|499.7|12
1626040980000|2021-07-11 22:03:00|505.12|499.72|505.45|500.05|505.49|500.09|505.12|499.72|13
1626040990000|2021-07-11 22:03:10|505.25|499.85|505.22|499.82|505.25|499.85|505.16|499.76|8
1626041000000|2021-07-11 22:03:20|505.25|499.85|505.24|499.84|505.25|499.85|505.24|499.84|2
1626041010000|2021-07-11 22:03:30|505.21|499.81|504.88|499.48|505.21|499.81|504.87|499.47|14
1626041020000|2021-07-11 22:03:40|504.89|499.49|505.22|499.82|505.29|499.89|504.89|499.49|12
1626041030000|2021-07-11 22:03:50|505.16|499.76|505.11|499.71|505.19|499.79|505.08|499.68|10
1626041040000|2021-07-11 22:04:00|505.12|499.72|505.17|499.77|505.25|499.85|505.06|499.66|11
1626041050000|2021-07-11 22:04:10|505.2|499.8|505.08|499.68|505.2|499.8|504.99|499.59|9
1626041060000|2021-07-11 22:04:20|504.99|499.59|505.04|499.64|505.07|499.67|504.99|499.59|3
1626041070000|2021-07-11 22:04:30|505.23|499.83|505.24|499.84|505.32|499.92|505.23|499.83|3
1626041080000|2021-07-11 22:04:40|505.27|499.87|505.06|499.66|505.47|500.07|505.06|499.66|11
1626041090000|2021-07-11 22:04:50|505.04|499.64|505.12|499.72|505.17|499.77|505.04|499.64|10
1626041100000|2021-07-11 22:05:00|505.08|499.68|504.92|499.52|505.08|499.68|504.81|499.41|11
1626041110000|2021-07-11 22:05:10|504.93|499.53|504.9|499.5|505.26|499.86|504.9|499.5|16
1626041120000|2021-07-11 22:05:20|504.92|499.52|505.02|499.62|505.16|499.76|504.92|499.52|22
1626041130000|2021-07-11 22:05:30|505.09|499.69|504.97|499.57|505.17|499.77|504.97|499.57|8
1626041140000|2021-07-11 22:05:40|505.04|499.64|505.02|499.62|505.07|499.67|504.99|499.59|8
1626041150000|2021-07-11 22:05:50|505.09|499.69|505.39|499.99|505.39|499.99|505.01|499.61|17
1626041160000|2021-07-11 22:06:00|505.4|500|505.13|499.73|505.43|500.03|505.13|499.73|15
1626041170000|2021-07-11 22:06:10|505.12|499.72|505.13|499.73|505.21|499.81|505.12|499.72|9
1626041180000|2021-07-11 22:06:20|505.12|499.72|505.35|499.95|505.36|499.96|505.12|499.72|20
1626041190000|2021-07-11 22:06:30|505.36|499.96|505.24|499.84|505.39|499.99|505.18|499.78|13
1626041200000|2021-07-11 22:06:40|505.23|499.83|505.23|499.83|505.23|499.83|505.23|499.83|1
1626041210000|2021-07-11 22:06:50|505.18|499.78|505.02|499.62|505.18|499.78|505.02|499.62|11
1626041220000|2021-07-11 22:07:00|505.01|499.61|505|499.6|505.04|499.64|504.98|499.58|6
1626041230000|2021-07-11 22:07:10|505.01|499.61|504.97|499.57|505.03|499.63|504.97|499.57|6
1626041240000|2021-07-11 22:07:20|504.99|499.59|504.92|499.52|505|499.6|504.92|499.52|7
1626041250000|2021-07-11 22:07:30|504.91|499.51|504.91|499.51|504.91|499.51|504.91|499.51|1
1626041270000|2021-07-11 22:07:50|504.8|499.4|504.9|499.5|504.9|499.5|504.79|499.39|6
1626041280000|2021-07-11 22:08:00|504.89|499.49|504.71|499.31|504.89|499.49|504.7|499.3|12
1626041290000|2021-07-11 22:08:10|504.73|499.33|504.81|499.41|504.81|499.41|504.73|499.33|2
1626041300000|2021-07-11 22:08:20|504.84|499.44|504.76|499.36|504.84|499.44|504.74|499.34|3
1626041310000|2021-07-11 22:08:30|504.84|499.44|504.82|499.42|504.84|499.44|504.82|499.42|2
1626041320000|2021-07-11 22:08:40|504.8|499.4|504.56|499.16|504.8|499.4|504.56|499.16|7
1626041330000|2021-07-11 22:08:50|504.57|499.17|504.63|499.23|504.63|499.23|504.57|499.17|6
1626041340000|2021-07-11 22:09:00|504.61|499.21|504.63|499.23|504.63|499.23|504.61|499.21|4
1626041350000|2021-07-11 22:09:10|504.62|499.22|504.86|499.46|504.86|499.46|504.57|499.17|13
1626041360000|2021-07-11 22:09:20|504.83|499.43|504.88|499.48|504.92|499.52|504.83|499.43|7
1626041370000|2021-07-11 22:09:30|504.87|499.47|504.78|499.38|504.88|499.48|504.75|499.35|9
1626041380000|2021-07-11 22:09:40|504.76|499.36|504.74|499.34|504.79|499.39|504.68|499.28|7
1626041390000|2021-07-11 22:09:50|504.76|499.36|504.77|499.37|504.88|499.48|504.73|499.33|15
1626041400000|2021-07-11 22:10:00|504.76|499.36|504.84|499.44|504.85|499.45|504.63|499.23|12
1626041410000|2021-07-11 22:10:10|504.83|499.43|504.77|499.37|504.84|499.44|504.77|499.37|4
1626041420000|2021-07-11 22:10:20|504.81|499.41|504.79|499.39|504.81|499.41|504.79|499.39|2
1626041430000|2021-07-11 22:10:30|504.77|499.37|504.63|499.23|504.81|499.41|504.63|499.23|15
1626041440000|2021-07-11 22:10:40|504.69|499.29|504.68|499.28|504.69|499.29|504.62|499.22|14
1626041450000|2021-07-11 22:10:50|504.69|499.29|504.64|499.24|504.7|499.3|504.64|499.24|10
1626041460000|2021-07-11 22:11:00|504.67|499.27|504.67|499.27|504.68|499.28|504.65|499.25|7
1626041470000|2021-07-11 22:11:10|504.65|499.25|504.68|499.28|504.68|499.28|504.64|499.24|5
1626041480000|2021-07-11 22:11:20|504.67|499.27|504.89|499.49|504.9|499.5|504.59|499.19|10
1626041490000|2021-07-11 22:11:30|504.94|499.54|504.8|499.4|504.94|499.54|504.71|499.31|10
1626041500000|2021-07-11 22:11:40|504.73|499.33|504.75|499.35|504.75|499.35|504.73|499.33|6
1626041510000|2021-07-11 22:11:50|504.76|499.36|504.74|499.34|504.76|499.36|504.74|499.34|10
1626041520000|2021-07-11 22:12:00|504.75|499.35|504.8|499.4|504.8|499.4|504.75|499.35|4
1626041530000|2021-07-11 22:12:10|504.79|499.39|504.78|499.38|504.8|499.4|504.76|499.36|5
1626041560000|2021-07-11 22:12:40|504.72|499.32|504.78|499.38|504.78|499.38|504.72|499.32|3
1626041570000|2021-07-11 22:12:50|504.76|499.36|504.77|499.37|504.8|499.4|504.74|499.34|8
1626041580000|2021-07-11 22:13:00|504.76|499.36|505.04|499.64|505.11|499.71|504.7|499.3|20
1626041590000|2021-07-11 22:13:10|505.01|499.61|504.96|499.56|505.05|499.65|504.89|499.49|10
1626041600000|2021-07-11 22:13:20|504.9|499.5|504.9|499.5|504.9|499.5|504.9|499.5|1
1626041610000|2021-07-11 22:13:30|504.82|499.42|504.65|499.25|504.82|499.42|504.63|499.23|5
1626041620000|2021-07-11 22:13:40|504.61|499.21|504.81|499.41|504.81|499.41|504.56|499.16|11
1626041630000|2021-07-11 22:13:50|504.82|499.42|504.77|499.37|504.84|499.44|504.7|499.3|17
1626041640000|2021-07-11 22:14:00|504.73|499.33|504.81|499.41|504.81|499.41|504.69|499.29|8
1626041650000|2021-07-11 22:14:10|504.85|499.45|504.78|499.38|504.88|499.48|504.78|499.38|16
1626041660000|2021-07-11 22:14:20|504.79|499.39|504.78|499.38|504.84|499.44|504.78|499.38|6
1626041670000|2021-07-11 22:14:30|504.79|499.39|504.78|499.38|504.79|499.39|504.78|499.38|2
1626041680000|2021-07-11 22:14:40|504.79|499.39|504.81|499.41|504.81|499.41|504.79|499.39|6
1626041690000|2021-07-11 22:14:50|504.8|499.4|504.77|499.37|504.86|499.46|504.7|499.3|22
1626041700000|2021-07-11 22:15:00|504.78|499.38|504.56|499.16|504.8|499.4|504.54|499.14|16
1626041710000|2021-07-11 22:15:10|504.53|499.13|504.44|499.04|504.55|499.15|504.37|498.97|21
1626041720000|2021-07-11 22:15:20|504.45|499.05|504.17|498.77|504.51|499.11|504.15|498.75|24
1626041730000|2021-07-11 22:15:30|504.16|498.76|504.05|498.65|504.18|498.78|504.05|498.65|10
1626041740000|2021-07-11 22:15:40|503.88|498.48|503.83|498.43|503.88|498.48|503.83|498.43|4
1626041750000|2021-07-11 22:15:50|503.89|498.49|504.01|498.61|504.01|498.61|503.89|498.49|7
1626041760000|2021-07-11 22:16:00|503.94|498.54|503.96|498.56|503.96|498.56|503.93|498.53|14
1626041770000|2021-07-11 22:16:10|503.97|498.57|504|498.6|504.03|498.63|503.96|498.56|15
1626041780000|2021-07-11 22:16:20|503.99|498.59|503.96|498.56|504.03|498.63|503.95|498.55|14
1626041790000|2021-07-11 22:16:30|504.1|498.7|503.99|498.59|504.1|498.7|503.95|498.55|9
1626041800000|2021-07-11 22:16:40|503.96|498.56|503.81|498.41|503.97|498.57|503.72|498.32|18
1626041810000|2021-07-11 22:16:50|503.74|498.34|503.59|498.19|503.79|498.39|503.57|498.17|22
1626041820000|2021-07-11 22:17:00|503.58|498.18|503.54|498.14|503.67|498.27|503.53|498.13|15
1626041830000|2021-07-11 22:17:10|503.51|498.11|503.45|498.05|503.51|498.11|503.41|498.01|23
1626041840000|2021-07-11 22:17:20|503.43|498.03|503.42|498.02|503.47|498.07|503.37|497.97|21
1626041850000|2021-07-11 22:17:30|503.41|498.01|503.41|498.01|503.43|498.03|503.39|497.99|17
1626041860000|2021-07-11 22:17:40|503.42|498.02|503.42|498.02|503.42|498.02|503.42|498.02|1
1626041870000|2021-07-11 22:17:50|503.41|498.01|503.39|497.99|503.42|498.02|503.39|497.99|11
1626041880000|2021-07-11 22:18:00|503.41|498.01|503.42|498.02|503.42|498.02|503.4|498|8
1626041890000|2021-07-11 22:18:10|503.48|498.08|503.55|498.15|503.55|498.15|503.47|498.07|7
1626041900000|2021-07-11 22:18:20|503.53|498.13|503.57|498.17|503.59|498.19|503.53|498.13|9
1626041910000|2021-07-11 22:18:30|503.58|498.18|503.6|498.2|503.68|498.28|503.52|498.12|16
1626041920000|2021-07-11 22:18:40|503.61|498.21|503.51|498.11|503.64|498.24|503.5|498.1|13
1626041930000|2021-07-11 22:18:50|503.49|498.09|503.43|498.03|503.51|498.11|503.43|498.03|11
1626041940000|2021-07-11 22:19:00|503.42|498.02|503.42|498.02|503.47|498.07|503.41|498.01|9
1626041950000|2021-07-11 22:19:10|503.52|498.12|503.61|498.21|503.62|498.22|503.52|498.12|5
1626041960000|2021-07-11 22:19:20|503.58|498.18|503.67|498.27|503.76|498.36|503.58|498.18|23
1626041970000|2021-07-11 22:19:30|503.7|498.3|503.93|498.53|503.95|498.55|503.67|498.27|14
1626041980000|2021-07-11 22:19:40|503.9|498.5|503.89|498.49|503.93|498.53|503.84|498.44|16
1626041990000|2021-07-11 22:19:50|503.88|498.48|503.68|498.28|503.88|498.48|503.64|498.24|23
1626042000000|2021-07-11 22:20:00|503.67|498.27|503.42|498.02|503.68|498.28|503.38|497.98|14
1626042010000|2021-07-11 22:20:10|503.45|498.05|503.34|497.94|503.5|498.1|503.34|497.94|11
1626042020000|2021-07-11 22:20:20|503.31|497.91|503.33|497.93|503.35|497.95|503.28|497.88|9
1626042030000|2021-07-11 22:20:30|503.37|497.97|503.24|497.84|503.37|497.97|503.23|497.83|13
1626042040000|2021-07-11 22:20:40|503.23|497.83|503.23|497.83|503.23|497.83|503.23|497.83|1
1626042050000|2021-07-11 22:20:50|503.24|497.84|503.84|498.44|503.95|498.55|503.24|497.84|27
1626042060000|2021-07-11 22:21:00|503.8|498.4|503.63|498.23|503.84|498.44|503.63|498.23|19
1626042070000|2021-07-11 22:21:10|503.69|498.29|503.64|498.24|503.7|498.3|503.6|498.2|16
1626042080000|2021-07-11 22:21:20|503.65|498.25|503.61|498.21|503.65|498.25|503.61|498.21|8
1626042090000|2021-07-11 22:21:30|503.56|498.16|503.39|497.99|503.56|498.16|503.38|497.98|8
1626042100000|2021-07-11 22:21:40|503.38|497.98|503.51|498.11|503.57|498.17|503.38|497.98|15
1626042110000|2021-07-11 22:21:50|503.52|498.12|503.47|498.07|503.52|498.12|503.42|498.02|12
1626042120000|2021-07-11 22:22:00|503.5|498.1|503.51|498.11|503.58|498.18|503.5|498.1|13
1626042130000|2021-07-11 22:22:10|503.5|498.1|503.5|498.1|503.53|498.13|503.49|498.09|8
1626042140000|2021-07-11 22:22:20|503.51|498.11|503.5|498.1|503.55|498.15|503.5|498.1|8
1626042150000|2021-07-11 22:22:30|503.51|498.11|503.45|498.05|503.51|498.11|503.45|498.05|12
1626042160000|2021-07-11 22:22:40|503.47|498.07|503.5|498.1|503.5|498.1|503.47|498.07|4
1626042170000|2021-07-11 22:22:50|503.49|498.09|503.5|498.1|503.5|498.1|503.47|498.07|14
1626042180000|2021-07-11 22:23:00|503.51|498.11|503.49|498.09|503.51|498.11|503.46|498.06|13
1626042190000|2021-07-11 22:23:10|503.46|498.06|503.69|498.29|503.69|498.29|503.46|498.06|16
1626042200000|2021-07-11 22:23:20|503.74|498.34|503.82|498.42|503.82|498.42|503.74|498.34|10
1626042210000|2021-07-11 22:23:30|503.91|498.51|503.86|498.46|503.91|498.51|503.84|498.44|6
1626042220000|2021-07-11 22:23:40|503.84|498.44|503.59|498.19|503.85|498.45|503.59|498.19|11
1626042230000|2021-07-11 22:23:50|503.58|498.18|503.59|498.19|503.59|498.19|503.56|498.16|9
1626042240000|2021-07-11 22:24:00|503.6|498.2|503.89|498.49|503.92|498.52|503.59|498.19|22
1626042250000|2021-07-11 22:24:10|503.9|498.5|503.87|498.47|503.91|498.51|503.85|498.45|14
1626042260000|2021-07-11 22:24:20|503.88|498.48|503.76|498.36|503.94|498.54|503.69|498.29|21
1626042270000|2021-07-11 22:24:30|503.78|498.38|503.75|498.35|503.79|498.39|503.73|498.33|16
1626042280000|2021-07-11 22:24:40|503.73|498.33|503.69|498.29|503.79|498.39|503.69|498.29|11
1626042290000|2021-07-11 22:24:50|503.65|498.25|503.67|498.27|503.68|498.28|503.63|498.23|21
1626042300000|2021-07-11 22:25:00|503.65|498.25|503.74|498.34|503.74|498.34|503.65|498.25|6
1626042310000|2021-07-11 22:25:10|503.75|498.35|503.81|498.41|503.81|498.41|503.74|498.34|11
1626042320000|2021-07-11 22:25:20|503.82|498.42|503.94|498.54|503.95|498.55|503.79|498.39|24
1626042330000|2021-07-11 22:25:30|503.92|498.52|503.6|498.2|503.94|498.54|503.6|498.2|16
1626042340000|2021-07-11 22:25:40|503.58|498.18|503.56|498.16|503.66|498.26|503.52|498.12|21
1626042350000|2021-07-11 22:25:50|503.64|498.24|503.56|498.16|503.64|498.24|503.56|498.16|2
1626042360000|2021-07-11 22:26:00|503.52|498.12|503.04|497.64|503.52|498.12|503.04|497.64|10
1626042370000|2021-07-11 22:26:10|503.05|497.65|503.43|498.03|503.47|498.07|503.04|497.64|13
1626042380000|2021-07-11 22:26:20|503.42|498.02|503.36|497.96|503.51|498.11|503.36|497.96|17
1626042390000|2021-07-11 22:26:30|503.34|497.94|503.15|497.75|503.34|497.94|503.13|497.73|8
1626042400000|2021-07-11 22:26:40|503.2|497.8|503.02|497.62|503.2|497.8|503.02|497.62|15
1626042410000|2021-07-11 22:26:50|503.1|497.7|503.1|497.7|503.13|497.73|503.03|497.63|10
1626042420000|2021-07-11 22:27:00|503.11|497.71|503.12|497.72|503.16|497.76|503.11|497.71|15
1626042440000|2021-07-11 22:27:20|503.09|497.69|503.09|497.69|503.11|497.71|503.06|497.66|10
1626042450000|2021-07-11 22:27:30|503.04|497.64|503.07|497.67|503.14|497.74|503.02|497.62|12
1626042460000|2021-07-11 22:27:40|503.04|497.64|503.02|497.62|503.07|497.67|503.02|497.62|12
1626042470000|2021-07-11 22:27:50|503.03|497.63|502.94|497.54|503.04|497.64|502.92|497.52|19
1626042480000|2021-07-11 22:28:00|502.95|497.55|503.08|497.68|503.08|497.68|502.95|497.55|8
1626042490000|2021-07-11 22:28:10|503.09|497.69|503.1|497.7|503.11|497.71|503.09|497.69|3
1626042500000|2021-07-11 22:28:20|503.08|497.68|503.08|497.68|503.1|497.7|503.08|497.68|3
1626042510000|2021-07-11 22:28:30|503.12|497.72|503.09|497.69|503.12|497.72|503.08|497.68|9
1626042520000|2021-07-11 22:28:40|503.11|497.71|503.14|497.74|503.15|497.75|503.09|497.69|11
1626042530000|2021-07-11 22:28:50|503.13|497.73|503.1|497.7|503.13|497.73|503.1|497.7|3
1626042540000|2021-07-11 22:29:00|503.06|497.66|503.02|497.62|503.06|497.66|502.99|497.59|5
1626042550000|2021-07-11 22:29:10|503.03|497.63|503.04|497.64|503.15|497.75|503.02|497.62|15
1626042560000|2021-07-11 22:29:20|503.06|497.66|503.14|497.74|503.21|497.81|503.06|497.66|12
1626042570000|2021-07-11 22:29:30|503.17|497.77|503.01|497.61|503.2|497.8|503|497.6|18
1626042580000|2021-07-11 22:29:40|503.02|497.62|503.05|497.65|503.07|497.67|503|497.6|10
1626042590000|2021-07-11 22:29:50|503.04|497.64|503.01|497.61|503.05|497.65|503.01|497.61|10
1626042600000|2021-07-11 22:30:00|503.03|497.63|503.03|497.63|503.04|497.64|503.01|497.61|10
1626042610000|2021-07-11 22:30:10|503.01|497.61|503.17|497.77|503.23|497.83|503.01|497.61|19
1626042620000|2021-07-11 22:30:20|503.18|497.78|502.98|497.58|503.21|497.81|502.98|497.58|20
1626042630000|2021-07-11 22:30:30|503.01|497.61|503.15|497.75|503.15|497.75|503.01|497.61|22
1626042640000|2021-07-11 22:30:40|503.18|497.78|503.16|497.76|503.27|497.87|503.05|497.65|30
1626042650000|2021-07-11 22:30:50|503.15|497.75|502.91|497.51|503.15|497.75|502.9|497.5|17
1626042660000|2021-07-11 22:31:00|502.9|497.5|502.9|497.5|502.94|497.54|502.9|497.5|15
1626042670000|2021-07-11 22:31:10|502.91|497.51|502.83|497.43|502.92|497.52|502.83|497.43|12
1626042680000|2021-07-11 22:31:20|502.86|497.46|502.86|497.46|502.86|497.46|502.83|497.43|3
1626042690000|2021-07-11 22:31:30|502.85|497.45|502.84|497.44|502.85|497.45|502.8|497.4|4
1626042700000|2021-07-11 22:31:40|502.86|497.46|502.82|497.42|502.93|497.53|502.82|497.42|14
1626042730000|2021-07-11 22:32:10|502.81|497.41|502.8|497.4|502.81|497.41|502.8|497.4|2
1626042750000|2021-07-11 22:32:30|502.77|497.37|502.76|497.36|502.77|497.37|502.76|497.36|2
1626042760000|2021-07-11 22:32:40|502.65|497.25|502.73|497.33|502.75|497.35|502.65|497.25|9
1626042770000|2021-07-11 22:32:50|502.74|497.34|502.66|497.26|502.74|497.34|502.66|497.26|7
1626042780000|2021-07-11 22:33:00|502.6|497.2|502.35|496.95|502.6|497.2|502.31|496.91|14
1626042790000|2021-07-11 22:33:10|502.36|496.96|502.43|497.03|502.54|497.14|502.36|496.96|21
1626042800000|2021-07-11 22:33:20|502.47|497.07|502.45|497.05|502.52|497.12|502.45|497.05|21
1626042810000|2021-07-11 22:33:30|502.46|497.06|502.44|497.04|502.47|497.07|502.39|496.99|16
1626042820000|2021-07-11 22:33:40|502.43|497.03|502.51|497.11|502.51|497.11|502.37|496.97|18
1626042830000|2021-07-11 22:33:50|502.45|497.05|502.39|496.99|502.52|497.12|502.39|496.99|15
1626042840000|2021-07-11 22:34:00|502.41|497.01|502.41|497.01|502.47|497.07|502.39|496.99|16
1626042850000|2021-07-11 22:34:10|502.4|497|502.46|497.06|502.47|497.07|502.38|496.98|12
1626042860000|2021-07-11 22:34:20|502.47|497.07|502.05|496.65|502.47|497.07|501.86|496.46|25
1626042870000|2021-07-11 22:34:30|502.06|496.66|502.14|496.74|502.22|496.82|502.05|496.65|22
1626042880000|2021-07-11 22:34:40|502.11|496.71|502.13|496.73|502.19|496.79|502.1|496.7|14
1626042890000|2021-07-11 22:34:50|502.16|496.76|502|496.6|502.16|496.76|501.99|496.59|18
1626042900000|2021-07-11 22:35:00|502.01|496.61|502.09|496.69|502.11|496.71|502.01|496.61|18
1626042910000|2021-07-11 22:35:10|502.1|496.7|501.87|496.47|502.1|496.7|501.85|496.45|25
1626042920000|2021-07-11 22:35:20|501.84|496.44|501.83|496.43|501.85|496.45|501.8|496.4|16
1626042930000|2021-07-11 22:35:30|501.82|496.42|501.84|496.44|501.84|496.44|501.78|496.38|12
1626042940000|2021-07-11 22:35:40|501.85|496.45|501.98|496.58|502.24|496.84|501.85|496.45|22
1626042950000|2021-07-11 22:35:50|501.95|496.55|501.95|496.55|502.01|496.61|501.8|496.4|25
1626042960000|2021-07-11 22:36:00|501.96|496.56|501.81|496.41|501.97|496.57|501.78|496.38|26
1626042970000|2021-07-11 22:36:10|501.79|496.39|501.93|496.53|501.93|496.53|501.78|496.38|26
1626042980000|2021-07-11 22:36:20|501.94|496.54|502.03|496.63|502.03|496.63|501.93|496.53|19
1626042990000|2021-07-11 22:36:30|502.02|496.62|501.94|496.54|502.03|496.63|501.91|496.51|18
1626043000000|2021-07-11 22:36:40|501.93|496.53|502.01|496.61|502.01|496.61|501.83|496.43|20
1626043010000|2021-07-11 22:36:50|502.02|496.62|501.96|496.56|502.03|496.63|501.96|496.56|17
1626043020000|2021-07-11 22:37:00|501.97|496.57|501.96|496.56|502.01|496.61|501.91|496.51|18
1626043030000|2021-07-11 22:37:10|501.98|496.58|501.79|496.39|502|496.6|501.79|496.39|14
1626043040000|2021-07-11 22:37:20|501.78|496.38|501.94|496.54|501.94|496.54|501.78|496.38|6
1626043050000|2021-07-11 22:37:30|501.95|496.55|501.93|496.53|501.99|496.59|501.92|496.52|14
1626043060000|2021-07-11 22:37:40|501.94|496.54|501.94|496.54|501.96|496.56|501.89|496.49|13
1626043070000|2021-07-11 22:37:50|501.95|496.55|501.89|496.49|501.95|496.55|501.88|496.48|10
1626043080000|2021-07-11 22:38:00|501.92|496.52|502.01|496.61|502.11|496.71|501.86|496.46|24
1626043090000|2021-07-11 22:38:10|502.03|496.63|501.99|496.59|502.03|496.63|501.94|496.54|18
1626043100000|2021-07-11 22:38:20|501.98|496.58|502.01|496.61|502.02|496.62|501.98|496.58|15
1626043110000|2021-07-11 22:38:30|502.02|496.62|502.04|496.64|502.07|496.67|501.96|496.56|14
1626043120000|2021-07-11 22:38:40|502.06|496.66|501.91|496.51|502.09|496.69|501.91|496.51|29
1626043130000|2021-07-11 22:38:50|501.92|496.52|502.07|496.67|502.13|496.73|501.92|496.52|22
1626043140000|2021-07-11 22:39:00|502.08|496.68|502.09|496.69|502.14|496.74|502.05|496.65|15
1626043150000|2021-07-11 22:39:10|502.1|496.7|502.09|496.69|502.11|496.71|502.06|496.66|16
1626043160000|2021-07-11 22:39:20|502.11|496.71|502.19|496.79|502.19|496.79|502.07|496.67|12
1626043170000|2021-07-11 22:39:30|502.13|496.73|502.05|496.65|502.14|496.74|502.05|496.65|19
1626043180000|2021-07-11 22:39:40|502.07|496.67|502.03|496.63|502.09|496.69|502|496.6|14
1626043190000|2021-07-11 22:39:50|502.02|496.62|502.01|496.61|502.03|496.63|501.98|496.58|18
1626043200000|2021-07-11 22:40:00|502.02|496.62|502.03|496.63|502.06|496.66|502.01|496.61|22
1626043210000|2021-07-11 22:40:10|502.01|496.61|502|496.6|502.05|496.65|501.97|496.57|20
1626043220000|2021-07-11 22:40:20|501.97|496.57|502.05|496.65|502.08|496.68|501.97|496.57|10
1626043230000|2021-07-11 22:40:30|502.04|496.64|502.07|496.67|502.07|496.67|502.02|496.62|10
1626043240000|2021-07-11 22:40:40|502.08|496.68|502.18|496.78|502.18|496.78|502.08|496.68|6
1626043250000|2021-07-11 22:40:50|502.08|496.68|502.13|496.73|502.21|496.81|502.06|496.66|25
1626043260000|2021-07-11 22:41:00|502.08|496.68|502.04|496.64|502.14|496.74|501.93|496.53|29
1626043270000|2021-07-11 22:41:10|502.02|496.62|502.09|496.69|502.09|496.69|502.02|496.62|5
1626043280000|2021-07-11 22:41:20|502.08|496.68|502|496.6|502.1|496.7|501.96|496.56|26
1626043290000|2021-07-11 22:41:30|501.99|496.59|501.98|496.58|502.04|496.64|501.97|496.57|21
1626043300000|2021-07-11 22:41:40|501.99|496.59|501.99|496.59|502.06|496.66|501.97|496.57|15
1626043310000|2021-07-11 22:41:50|501.98|496.58|501.97|496.57|501.98|496.58|501.96|496.56|12
1626043320000|2021-07-11 22:42:00|501.96|496.56|502.01|496.61|502.06|496.66|501.96|496.56|22
1626043330000|2021-07-11 22:42:10|502|496.6|501.99|496.59|502.1|496.7|501.96|496.56|13
1626043340000|2021-07-11 22:42:20|501.96|496.56|501.97|496.57|502|496.6|501.96|496.56|20
1626043350000|2021-07-11 22:42:30|501.96|496.56|501.96|496.56|502.03|496.63|501.96|496.56|21
1626043360000|2021-07-11 22:42:40|502|496.6|501.99|496.59|502.02|496.62|501.96|496.56|16
1626043370000|2021-07-11 22:42:50|501.98|496.58|502.01|496.61|502.07|496.67|501.98|496.58|16
1626043380000|2021-07-11 22:43:00|502|496.6|502.07|496.67|502.08|496.68|501.99|496.59|21
1626043390000|2021-07-11 22:43:10|502.08|496.68|502.2|496.8|502.2|496.8|502.08|496.68|16
1626043400000|2021-07-11 22:43:20|502.23|496.83|502.09|496.69|502.23|496.83|502.01|496.61|15
1626043410000|2021-07-11 22:43:30|502.07|496.67|501.96|496.56|502.09|496.69|501.95|496.55|16
1626043420000|2021-07-11 22:43:40|501.97|496.57|501.97|496.57|502.01|496.61|501.96|496.56|14
1626043430000|2021-07-11 22:43:50|501.96|496.56|501.99|496.59|502|496.6|501.96|496.56|15
1626043440000|2021-07-11 22:44:00|501.98|496.58|502.01|496.61|502.01|496.61|501.93|496.53|10
1626043450000|2021-07-11 22:44:10|502|496.6|501.96|496.56|502|496.6|501.94|496.54|4
1626043460000|2021-07-11 22:44:20|501.95|496.55|501.98|496.58|501.98|496.58|501.89|496.49|9
1626043470000|2021-07-11 22:44:30|501.94|496.54|501.94|496.54|501.98|496.58|501.94|496.54|4
1626043490000|2021-07-11 22:44:50|501.96|496.56|502|496.6|502.03|496.63|501.96|496.56|9
1626043500000|2021-07-11 22:45:00|501.99|496.59|501.94|496.54|502|496.6|501.91|496.51|13
1626043510000|2021-07-11 22:45:10|501.92|496.52|501.92|496.52|501.94|496.54|501.92|496.52|4
1626043520000|2021-07-11 22:45:20|501.94|496.54|502|496.6|502|496.6|501.92|496.52|9
1626043530000|2021-07-11 22:45:30|501.97|496.57|501.79|496.39|502|496.6|501.76|496.36|15
1626043540000|2021-07-11 22:45:40|501.8|496.4|501.78|496.38|501.81|496.41|501.74|496.34|13
1626043550000|2021-07-11 22:45:50|501.77|496.37|501.78|496.38|501.78|496.38|501.77|496.37|8
1626043560000|2021-07-11 22:46:00|501.79|496.39|501.65|496.25|501.81|496.41|501.65|496.25|11
1626043570000|2021-07-11 22:46:10|501.64|496.24|501.46|496.06|501.64|496.24|501.46|496.06|7
1626043580000|2021-07-11 22:46:20|501.45|496.05|501.55|496.15|501.55|496.15|501.44|496.04|19
1626043590000|2021-07-11 22:46:30|501.53|496.13|501.5|496.1|501.6|496.2|501.5|496.1|19
1626043600000|2021-07-11 22:46:40|501.47|496.07|501.58|496.18|501.61|496.21|501.46|496.06|11
1626043610000|2021-07-11 22:46:50|501.59|496.19|501.69|496.29|501.75|496.35|501.55|496.15|18
1626043620000|2021-07-11 22:47:00|501.68|496.28|501.71|496.31|501.94|496.54|501.65|496.25|25
1626043630000|2021-07-11 22:47:10|501.72|496.32|501.72|496.32|501.78|496.38|501.67|496.27|13
1626043640000|2021-07-11 22:47:20|501.71|496.31|501.74|496.34|501.77|496.37|501.7|496.3|13
1626043650000|2021-07-11 22:47:30|501.75|496.35|501.74|496.34|501.76|496.36|501.74|496.34|3
1626043660000|2021-07-11 22:47:40|501.73|496.33|501.76|496.36|501.76|496.36|501.73|496.33|6
1626043670000|2021-07-11 22:47:50|501.77|496.37|501.77|496.37|501.77|496.37|501.75|496.35|10
1626043680000|2021-07-11 22:48:00|501.68|496.28|501.69|496.29|501.69|496.29|501.68|496.28|4
1626043690000|2021-07-11 22:48:10|501.68|496.28|501.79|496.39|501.79|496.39|501.66|496.26|10
1626043700000|2021-07-11 22:48:20|501.78|496.38|501.76|496.36|501.78|496.38|501.75|496.35|10
1626043710000|2021-07-11 22:48:30|501.77|496.37|501.77|496.37|501.82|496.42|501.76|496.36|5
1626043720000|2021-07-11 22:48:40|501.76|496.36|501.75|496.35|501.76|496.36|501.75|496.35|2
1626043730000|2021-07-11 22:48:50|501.76|496.36|501.75|496.35|501.76|496.36|501.75|496.35|2
1626043740000|2021-07-11 22:49:00|501.76|496.36|501.76|496.36|501.76|496.36|501.76|496.36|1
1626043750000|2021-07-11 22:49:10|501.78|496.38|501.78|496.38|501.78|496.38|501.76|496.36|3
1626043760000|2021-07-11 22:49:20|501.79|496.39|501.79|496.39|501.79|496.39|501.79|496.39|1
1626043770000|2021-07-11 22:49:30|501.76|496.36|501.79|496.39|501.79|496.39|501.76|496.36|2
1626043780000|2021-07-11 22:49:40|501.88|496.48|502.05|496.65|502.06|496.66|501.88|496.48|10
1626043790000|2021-07-11 22:49:50|502.06|496.66|502.06|496.66|502.06|496.66|502.05|496.65|5
1626043800000|2021-07-11 22:50:00|502.09|496.69|502.12|496.72|502.17|496.77|502.09|496.69|18
1626043810000|2021-07-11 22:50:10|502.13|496.73|502|496.6|502.14|496.74|502|496.6|20
1626043820000|2021-07-11 22:50:20|501.99|496.59|501.98|496.58|502.08|496.68|501.97|496.57|10
1626043830000|2021-07-11 22:50:30|501.99|496.59|502.08|496.68|502.08|496.68|501.97|496.57|7
1626043840000|2021-07-11 22:50:40|502.1|496.7|502.11|496.71|502.13|496.73|502.09|496.69|8
1626043850000|2021-07-11 22:50:50|502.1|496.7|502.16|496.76|502.17|496.77|502.1|496.7|9
1626043860000|2021-07-11 22:51:00|502.17|496.77|502.17|496.77|502.17|496.77|502.12|496.72|9
1626043870000|2021-07-11 22:51:10|502.13|496.73|502.03|496.63|502.14|496.74|502.02|496.62|8
1626043880000|2021-07-11 22:51:20|502.05|496.65|501.99|496.59|502.05|496.65|501.86|496.46|14
1626043890000|2021-07-11 22:51:30|501.98|496.58|502|496.6|502|496.6|501.98|496.58|7
1626043900000|2021-07-11 22:51:40|501.99|496.59|501.99|496.59|501.99|496.59|501.99|496.59|1
1626043910000|2021-07-11 22:51:50|502|496.6|502.02|496.62|502.02|496.62|501.97|496.57|7
1626043920000|2021-07-11 22:52:00|502.05|496.65|502.01|496.61|502.05|496.65|502|496.6|10
1626043930000|2021-07-11 22:52:10|501.95|496.55|501.97|496.57|502.01|496.61|501.87|496.47|10
1626043940000|2021-07-11 22:52:20|501.93|496.53|501.98|496.58|502.02|496.62|501.93|496.53|12
1626043950000|2021-07-11 22:52:30|501.9|496.5|501.95|496.55|501.95|496.55|501.9|496.5|7
1626043960000|2021-07-11 22:52:40|501.92|496.52|501.98|496.58|501.98|496.58|501.92|496.52|20
1626043970000|2021-07-11 22:52:50|501.97|496.57|502.11|496.71|502.12|496.72|501.97|496.57|11
1626043980000|2021-07-11 22:53:00|502.09|496.69|502.04|496.64|502.13|496.73|502.03|496.63|15
1626043990000|2021-07-11 22:53:10|502.03|496.63|502.04|496.64|502.05|496.65|502.01|496.61|12
1626044000000|2021-07-11 22:53:20|502.03|496.63|502.01|496.61|502.05|496.65|502|496.6|9
1626044010000|2021-07-11 22:53:30|502|496.6|502.1|496.7|502.11|496.71|502|496.6|10
1626044020000|2021-07-11 22:53:40|502.09|496.69|502.08|496.68|502.09|496.69|502.04|496.64|7
1626044030000|2021-07-11 22:53:50|502.07|496.67|502.07|496.67|502.08|496.68|502.07|496.67|5
1626044040000|2021-07-11 22:54:00|502.08|496.68|502.03|496.63|502.08|496.68|502.02|496.62|3
1626044050000|2021-07-11 22:54:10|502.02|496.62|502.08|496.68|502.16|496.76|502.02|496.62|9
1626044060000|2021-07-11 22:54:20|502.06|496.66|502.08|496.68|502.12|496.72|502.05|496.65|11
1626044070000|2021-07-11 22:54:30|502.07|496.67|502.08|496.68|502.12|496.72|502.07|496.67|12
1626044080000|2021-07-11 22:54:40|502.09|496.69|502.06|496.66|502.1|496.7|502.06|496.66|6
1626044090000|2021-07-11 22:54:50|502.07|496.67|502.13|496.73|502.15|496.75|502.07|496.67|10
1626044100000|2021-07-11 22:55:00|502.12|496.72|502.1|496.7|502.12|496.72|502.07|496.67|3
1626044110000|2021-07-11 22:55:10|502.11|496.71|502.1|496.7|502.11|496.71|502.07|496.67|11
1626044120000|2021-07-11 22:55:20|502.07|496.67|502.11|496.71|502.12|496.72|502.07|496.67|4
1626044130000|2021-07-11 22:55:30|502.1|496.7|502.09|496.69|502.11|496.71|502.07|496.67|16
1626044140000|2021-07-11 22:55:40|502.1|496.7|502.06|496.66|502.1|496.7|502.06|496.66|12
1626044150000|2021-07-11 22:55:50|502.07|496.67|502.06|496.66|502.07|496.67|502.06|496.66|2
1626044160000|2021-07-11 22:56:00|502.05|496.65|502.06|496.66|502.06|496.66|502.05|496.65|8
1626044170000|2021-07-11 22:56:10|502.05|496.65|502.06|496.66|502.06|496.66|502.05|496.65|10
1626044180000|2021-07-11 22:56:20|502.05|496.65|502.05|496.65|502.06|496.66|502.05|496.65|9
1626044190000|2021-07-11 22:56:30|502.06|496.66|502.02|496.62|502.06|496.66|502.02|496.62|11
1626044200000|2021-07-11 22:56:40|502.03|496.63|502.08|496.68|502.12|496.72|502.03|496.63|14
1626044210000|2021-07-11 22:56:50|502.09|496.69|502.12|496.72|502.2|496.8|502.08|496.68|15
1626044220000|2021-07-11 22:57:00|502.13|496.73|502.04|496.64|502.21|496.81|502.03|496.63|23
1626044230000|2021-07-11 22:57:10|502.03|496.63|502.06|496.66|502.11|496.71|502.03|496.63|15
1626044240000|2021-07-11 22:57:20|502.05|496.65|502.12|496.72|502.13|496.73|502.05|496.65|14
1626044250000|2021-07-11 22:57:30|502.13|496.73|502.12|496.72|502.16|496.76|502.12|496.72|12
1626044260000|2021-07-11 22:57:40|502.13|496.73|502.11|496.71|502.16|496.76|502.11|496.71|13
1626044270000|2021-07-11 22:57:50|502.1|496.7|502.12|496.72|502.14|496.74|502.09|496.69|14
1626044280000|2021-07-11 22:58:00|502.11|496.71|502.37|496.97|502.52|497.12|502.1|496.7|21
1626044290000|2021-07-11 22:58:10|502.36|496.96|502.38|496.98|502.4|497|502.33|496.93|13
1626044300000|2021-07-11 22:58:20|502.3|496.9|502.31|496.91|502.5|497.1|502.3|496.9|18
1626044310000|2021-07-11 22:58:30|502.37|496.97|502.34|496.94|502.44|497.04|502.33|496.93|16
1626044320000|2021-07-11 22:58:40|502.35|496.95|502.38|496.98|502.38|496.98|502.34|496.94|14
1626044330000|2021-07-11 22:58:50|502.37|496.97|502.34|496.94|502.38|496.98|502.33|496.93|13
1626044340000|2021-07-11 22:59:00|502.35|496.95|502.32|496.92|502.36|496.96|502.32|496.92|11
1626044350000|2021-07-11 22:59:10|502.36|496.96|502.07|496.67|502.36|496.96|502.06|496.66|22
1626044360000|2021-07-11 22:59:20|502.04|496.64|502.02|496.62|502.04|496.64|501.99|496.59|28
1626044370000|2021-07-11 22:59:30|502.03|496.63|502.02|496.62|502.05|496.65|502.02|496.62|8
1626044380000|2021-07-11 22:59:40|502.03|496.63|502.03|496.63|502.06|496.66|502.02|496.62|10
1626044390000|2021-07-11 22:59:50|502.08|496.68|502.1|496.7|502.1|496.7|502.01|496.61|12
1626044400000|2021-07-11 23:00:00|502.08|496.68|502.14|496.74|502.25|496.85|502.08|496.68|26
1626044410000|2021-07-11 23:00:10|502.15|496.75|502.14|496.74|502.18|496.78|502.12|496.72|12
1626044420000|2021-07-11 23:00:20|502.13|496.73|502.14|496.74|502.14|496.74|502.13|496.73|4
1626044430000|2021-07-11 23:00:30|502.13|496.73|502.01|496.61|502.14|496.74|502.01|496.61|11
1626044440000|2021-07-11 23:00:40|502|496.6|502|496.6|502.01|496.61|502|496.6|9
1626044450000|2021-07-11 23:00:50|502.01|496.61|501.94|496.54|502.01|496.61|501.94|496.54|15
1626044460000|2021-07-11 23:01:00|501.96|496.56|501.96|496.56|501.96|496.56|501.96|496.56|1
1626044480000|2021-07-11 23:01:20|501.94|496.54|502.13|496.73|502.15|496.75|501.94|496.54|17
1626044490000|2021-07-11 23:01:30|502.14|496.74|502.08|496.68|502.14|496.74|502.07|496.67|12
1626044500000|2021-07-11 23:01:40|502.11|496.71|502.09|496.69|502.12|496.72|502.01|496.61|18
1626044510000|2021-07-11 23:01:50|502.08|496.68|502.04|496.64|502.09|496.69|502.04|496.64|9
1626044520000|2021-07-11 23:02:00|502.05|496.65|501.95|496.55|502.06|496.66|501.95|496.55|10
1626044530000|2021-07-11 23:02:10|501.96|496.56|501.87|496.47|501.97|496.57|501.86|496.46|20
1626044540000|2021-07-11 23:02:20|501.88|496.48|501.68|496.28|501.9|496.5|501.68|496.28|20
1626044550000|2021-07-11 23:02:30|501.65|496.25|501.72|496.32|501.72|496.32|501.65|496.25|13
1626044560000|2021-07-11 23:02:40|501.7|496.3|501.7|496.3|501.72|496.32|501.69|496.29|16
1626044570000|2021-07-11 23:02:50|501.71|496.31|501.72|496.32|501.89|496.49|501.68|496.28|21
1626044580000|2021-07-11 23:03:00|501.73|496.33|501.7|496.3|501.75|496.35|501.62|496.22|15
1626044590000|2021-07-11 23:03:10|501.69|496.29|501.78|496.38|501.78|496.38|501.65|496.25|18
1626044600000|2021-07-11 23:03:20|501.77|496.37|501.96|496.56|501.97|496.57|501.77|496.37|23
1626044610000|2021-07-11 23:03:30|501.95|496.55|501.93|496.53|502.03|496.63|501.84|496.44|20
1626044620000|2021-07-11 23:03:40|501.91|496.51|501.91|496.51|501.91|496.51|501.87|496.47|18
1626044630000|2021-07-11 23:03:50|501.9|496.5|501.94|496.54|501.94|496.54|501.89|496.49|3
1626044640000|2021-07-11 23:04:00|501.87|496.47|501.91|496.51|501.94|496.54|501.86|496.46|16
1626044650000|2021-07-11 23:04:10|501.89|496.49|501.88|496.48|501.89|496.49|501.88|496.48|2
1626044660000|2021-07-11 23:04:20|501.89|496.49|501.94|496.54|501.95|496.55|501.89|496.49|5
1626044680000|2021-07-11 23:04:40|501.99|496.59|501.97|496.57|502.09|496.69|501.95|496.55|6
1626044690000|2021-07-11 23:04:50|501.98|496.58|502.06|496.66|502.12|496.72|501.97|496.57|10
1626044700000|2021-07-11 23:05:00|502.05|496.65|502.01|496.61|502.08|496.68|501.98|496.58|13
1626044710000|2021-07-11 23:05:10|501.96|496.56|501.93|496.53|501.96|496.56|501.88|496.48|10
1626044720000|2021-07-11 23:05:20|501.92|496.52|501.9|496.5|501.97|496.57|501.88|496.48|9
1626044730000|2021-07-11 23:05:30|501.88|496.48|501.97|496.57|502.04|496.64|501.82|496.42|22
1626044740000|2021-07-11 23:05:40|501.96|496.56|501.95|496.55|501.98|496.58|501.9|496.5|14
1626044750000|2021-07-11 23:05:50|501.96|496.56|501.98|496.58|502.02|496.62|501.9|496.5|15
1626044760000|2021-07-11 23:06:00|501.99|496.59|501.94|496.54|501.99|496.59|501.92|496.52|11
1626044770000|2021-07-11 23:06:10|501.95|496.55|501.87|496.47|501.95|496.55|501.83|496.43|18
1626044780000|2021-07-11 23:06:20|501.88|496.48|501.83|496.43|501.88|496.48|501.83|496.43|5
1626044790000|2021-07-11 23:06:30|501.84|496.44|501.85|496.45|501.86|496.46|501.84|496.44|4
1626044800000|2021-07-11 23:06:40|501.84|496.44|501.81|496.41|501.85|496.45|501.8|496.4|14
1626044810000|2021-07-11 23:06:50|501.82|496.42|501.64|496.24|501.83|496.43|501.64|496.24|17
1626044820000|2021-07-11 23:07:00|501.65|496.25|501.64|496.24|501.65|496.25|501.64|496.24|14
1626044830000|2021-07-11 23:07:10|501.65|496.25|501.62|496.22|501.65|496.25|501.54|496.14|13
1626044840000|2021-07-11 23:07:20|501.61|496.21|501.57|496.17|501.72|496.32|501.47|496.07|15
1626044850000|2021-07-11 23:07:30|501.58|496.18|501.66|496.26|501.68|496.28|501.58|496.18|9
1626044860000|2021-07-11 23:07:40|501.63|496.23|501.61|496.21|501.63|496.23|501.59|496.19|12
1626044870000|2021-07-11 23:07:50|501.63|496.23|501.6|496.2|501.64|496.24|501.6|496.2|15
1626044880000|2021-07-11 23:08:00|501.63|496.23|501.56|496.16|501.68|496.28|501.53|496.13|10
1626044890000|2021-07-11 23:08:10|501.6|496.2|501.56|496.16|501.66|496.26|501.53|496.13|7
1626044900000|2021-07-11 23:08:20|501.57|496.17|501.6|496.2|501.62|496.22|501.49|496.09|16
1626044910000|2021-07-11 23:08:30|501.59|496.19|501.46|496.06|501.59|496.19|501.41|496.01|20
1626044920000|2021-07-11 23:08:40|501.48|496.08|501.37|495.97|501.48|496.08|501.37|495.97|14
1626044930000|2021-07-11 23:08:50|501.4|496|501.4|496|501.43|496.03|501.37|495.97|15
1626044940000|2021-07-11 23:09:00|501.39|495.99|501.45|496.05|501.46|496.06|501.3|495.9|24
1626044950000|2021-07-11 23:09:10|501.43|496.03|501.41|496.01|501.44|496.04|501.4|496|14
1626044960000|2021-07-11 23:09:20|501.4|496|501.44|496.04|501.44|496.04|501.4|496|15
1626044970000|2021-07-11 23:09:30|501.45|496.05|501.47|496.07|501.47|496.07|501.43|496.03|5
1626044980000|2021-07-11 23:09:40|501.48|496.08|501.44|496.04|501.48|496.08|501.42|496.02|6
1626044990000|2021-07-11 23:09:50|501.43|496.03|501.46|496.06|501.46|496.06|501.43|496.03|4
1626045000000|2021-07-11 23:10:00|501.48|496.08|501.47|496.07|501.48|496.08|501.45|496.05|10
1626045010000|2021-07-11 23:10:10|501.46|496.06|501.48|496.08|501.48|496.08|501.46|496.06|7
1626045020000|2021-07-11 23:10:20|501.47|496.07|501.49|496.09|501.49|496.09|501.39|495.99|8
1626045030000|2021-07-11 23:10:30|501.58|496.18|501.55|496.15|501.58|496.18|501.49|496.09|11
1626045040000|2021-07-11 23:10:40|501.56|496.16|501.51|496.11|501.56|496.16|501.5|496.1|5
1626045050000|2021-07-11 23:10:50|501.52|496.12|501.44|496.04|501.52|496.12|501.44|496.04|16
1626045060000|2021-07-11 23:11:00|501.45|496.05|501.46|496.06|501.52|496.12|501.44|496.04|16
1626045070000|2021-07-11 23:11:10|501.47|496.07|501.46|496.06|501.49|496.09|501.46|496.06|13
1626045080000|2021-07-11 23:11:20|501.44|496.04|501.46|496.06|501.46|496.06|501.44|496.04|4
1626045090000|2021-07-11 23:11:30|501.47|496.07|501.47|496.07|501.47|496.07|501.45|496.05|19
1626045100000|2021-07-11 23:11:40|501.46|496.06|501.31|495.91|501.46|496.06|501.28|495.88|22
1626045110000|2021-07-11 23:11:50|501.32|495.92|501.28|495.88|501.33|495.93|501.2|495.8|24
1626045120000|2021-07-11 23:12:00|501.27|495.87|501.27|495.87|501.29|495.89|501.25|495.85|17
1626045130000|2021-07-11 23:12:10|501.28|495.88|501.25|495.85|501.33|495.93|501.25|495.85|15
1626045140000|2021-07-11 23:12:20|501.26|495.86|501.28|495.88|501.28|495.88|501.25|495.85|22
1626045150000|2021-07-11 23:12:30|501.25|495.85|501.17|495.77|501.3|495.9|501.17|495.77|18
1626045160000|2021-07-11 23:12:40|501.18|495.78|501.14|495.74|501.2|495.8|501.14|495.74|13
1626045170000|2021-07-11 23:12:50|501.17|495.77|501.22|495.82|501.26|495.86|501.13|495.73|21
1626045180000|2021-07-11 23:13:00|501.21|495.81|501.19|495.79|501.23|495.83|501.19|495.79|9
1626045190000|2021-07-11 23:13:10|501.2|495.8|501.1|495.7|501.22|495.82|501.1|495.7|15
1626045200000|2021-07-11 23:13:20|501.11|495.71|501.1|495.7|501.12|495.72|501.09|495.69|15
1626045210000|2021-07-11 23:13:30|501.11|495.71|501.06|495.66|501.11|495.71|501.04|495.64|17
1626045220000|2021-07-11 23:13:40|501.05|495.65|500.87|495.47|501.06|495.66|500.86|495.46|10
1626045230000|2021-07-11 23:13:50|500.9|495.5|500.81|495.41|500.9|495.5|500.77|495.37|11
1626045240000|2021-07-11 23:14:00|500.74|495.34|500.78|495.38|500.8|495.4|500.73|495.33|6
1626045250000|2021-07-11 23:14:10|500.77|495.37|500.8|495.4|500.85|495.45|500.75|495.35|13
1626045260000|2021-07-11 23:14:20|500.86|495.46|500.87|495.47|500.9|495.5|500.81|495.41|9
1626045270000|2021-07-11 23:14:30|500.94|495.54|500.87|495.47|500.94|495.54|500.84|495.44|11
1626045280000|2021-07-11 23:14:40|500.79|495.39|500.77|495.37|500.88|495.48|500.74|495.34|10
1626045290000|2021-07-11 23:14:50|500.74|495.34|500.73|495.33|500.8|495.4|500.7|495.3|10
1626045300000|2021-07-11 23:15:00|500.68|495.28|500.73|495.33|500.76|495.36|500.64|495.24|12
1626045310000|2021-07-11 23:15:10|500.74|495.34|500.82|495.42|500.82|495.42|500.71|495.31|5
1626045320000|2021-07-11 23:15:20|500.84|495.44|500.78|495.38|500.84|495.44|500.68|495.28|13
1626045330000|2021-07-11 23:15:30|500.82|495.42|500.78|495.38|500.84|495.44|500.73|495.33|10
1626045340000|2021-07-11 23:15:40|500.81|495.41|500.8|495.4|500.81|495.41|500.78|495.38|8
1626045350000|2021-07-11 23:15:50|500.78|495.38|500.72|495.32|500.87|495.47|500.68|495.28|20
1626045360000|2021-07-11 23:16:00|500.64|495.24|500.71|495.31|500.71|495.31|500.64|495.24|4
1626045390000|2021-07-11 23:16:30|500.7|495.3|500.7|495.3|500.71|495.31|500.68|495.28|4
1626045400000|2021-07-11 23:16:40|500.68|495.28|500.52|495.12|500.68|495.28|500.5|495.1|8
1626045410000|2021-07-11 23:16:50|500.49|495.09|500.58|495.18|500.61|495.21|500.49|495.09|14
1626045420000|2021-07-11 23:17:00|500.57|495.17|500.57|495.17|500.59|495.19|500.57|495.17|7
1626045430000|2021-07-11 23:17:10|500.58|495.18|500.63|495.23|500.72|495.32|500.56|495.16|13
1626045440000|2021-07-11 23:17:20|500.62|495.22|500.85|495.45|500.85|495.45|500.62|495.22|18
1626045450000|2021-07-11 23:17:30|500.84|495.44|500.89|495.49|500.91|495.51|500.84|495.44|19
1626045460000|2021-07-11 23:17:40|500.88|495.48|500.87|495.47|500.89|495.49|500.87|495.47|7
1626045470000|2021-07-11 23:17:50|500.88|495.48|500.87|495.47|500.88|495.48|500.87|495.47|14
1626045480000|2021-07-11 23:18:00|500.88|495.48|500.89|495.49|500.89|495.49|500.87|495.47|6
1626045490000|2021-07-11 23:18:10|500.88|495.48|500.74|495.34|500.88|495.48|500.73|495.33|16
1626045500000|2021-07-11 23:18:20|500.73|495.33|500.74|495.34|500.75|495.35|500.72|495.32|11
1626045510000|2021-07-11 23:18:30|500.75|495.35|500.73|495.33|500.76|495.36|500.73|495.33|14
1626045520000|2021-07-11 23:18:40|500.74|495.34|500.73|495.33|500.78|495.38|500.64|495.24|18
1626045530000|2021-07-11 23:18:50|500.69|495.29|500.75|495.35|500.75|495.35|500.67|495.27|9
1626045540000|2021-07-11 23:19:00|500.74|495.34|500.74|495.34|500.75|495.35|500.73|495.33|13
1626045550000|2021-07-11 23:19:10|500.77|495.37|500.71|495.31|500.84|495.44|500.69|495.29|17
1626045560000|2021-07-11 23:19:20|500.73|495.33|500.79|495.39|500.84|495.44|500.73|495.33|11
1626045570000|2021-07-11 23:19:30|500.76|495.36|500.8|495.4|500.84|495.44|500.75|495.35|9
1626045580000|2021-07-11 23:19:40|500.79|495.39|500.94|495.54|500.95|495.55|500.79|495.39|15
1626045590000|2021-07-11 23:19:50|500.96|495.56|500.88|495.48|500.98|495.58|500.88|495.48|13
1626045600000|2021-07-11 23:20:00|500.89|495.49|500.96|495.56|500.98|495.58|500.81|495.41|24
1626045610000|2021-07-11 23:20:10|500.97|495.57|500.95|495.55|501.13|495.73|500.92|495.52|10
1626045620000|2021-07-11 23:20:20|500.96|495.56|500.99|495.59|501.03|495.63|500.96|495.56|13
1626045630000|2021-07-11 23:20:30|501.08|495.68|501.02|495.62|501.08|495.68|501.01|495.61|4
1626045640000|2021-07-11 23:20:40|501.04|495.64|501.06|495.66|501.06|495.66|501.04|495.64|3
1626045650000|2021-07-11 23:20:50|501.07|495.67|501.07|495.67|501.09|495.69|501.06|495.66|6
1626045660000|2021-07-11 23:21:00|501.05|495.65|501.07|495.67|501.08|495.68|501.04|495.64|10
1626045670000|2021-07-11 23:21:10|501.09|495.69|501.08|495.68|501.11|495.71|501.08|495.68|9
1626045680000|2021-07-11 23:21:20|501.01|495.61|500.95|495.55|501.04|495.64|500.93|495.53|10
1626045690000|2021-07-11 23:21:30|500.96|495.56|500.97|495.57|501.05|495.65|500.93|495.53|12
1626045700000|2021-07-11 23:21:40|500.98|495.58|500.99|495.59|501.1|495.7|500.98|495.58|8
1626045710000|2021-07-11 23:21:50|500.93|495.53|500.95|495.55|500.95|495.55|500.92|495.52|7
1626045720000|2021-07-11 23:22:00|500.94|495.54|500.93|495.53|500.95|495.55|500.93|495.53|8
1626045730000|2021-07-11 23:22:10|500.95|495.55|500.95|495.55|501.03|495.63|500.93|495.53|12
1626045740000|2021-07-11 23:22:20|500.87|495.47|500.92|495.52|501.05|495.65|500.87|495.47|10
1626045750000|2021-07-11 23:22:30|500.9|495.5|500.85|495.45|500.92|495.52|500.84|495.44|8
1626045760000|2021-07-11 23:22:40|500.84|495.44|500.85|495.45|500.86|495.46|500.84|495.44|14
1626045770000|2021-07-11 23:22:50|500.86|495.46|500.9|495.5|500.96|495.56|500.85|495.45|13
1626045780000|2021-07-11 23:23:00|500.91|495.51|500.87|495.47|500.93|495.53|500.87|495.47|8
1626045790000|2021-07-11 23:23:10|500.88|495.48|500.9|495.5|500.91|495.51|500.86|495.46|7
1626045800000|2021-07-11 23:23:20|500.85|495.45|500.92|495.52|500.92|495.52|500.85|495.45|9
1626045810000|2021-07-11 23:23:30|500.91|495.51|500.92|495.52|500.92|495.52|500.91|495.51|2
1626045820000|2021-07-11 23:23:40|500.94|495.54|500.94|495.54|500.95|495.55|500.92|495.52|7
1626045830000|2021-07-11 23:23:50|500.91|495.51|500.89|495.49|500.93|495.53|500.89|495.49|4
1626045840000|2021-07-11 23:24:00|500.83|495.43|500.6|495.2|500.83|495.43|500.6|495.2|12
1626045850000|2021-07-11 23:24:10|500.67|495.27|500.64|495.24|500.68|495.28|500.63|495.23|4
1626045860000|2021-07-11 23:24:20|500.63|495.23|500.63|495.23|500.64|495.24|500.63|495.23|3
1626045870000|2021-07-11 23:24:30|500.72|495.32|500.52|495.12|500.72|495.32|500.5|495.1|16
1626045880000|2021-07-11 23:24:40|500.53|495.13|500.52|495.12|500.62|495.22|500.42|495.02|15
1626045890000|2021-07-11 23:24:50|500.53|495.13|500.5|495.1|500.54|495.14|500.49|495.09|19
1626045900000|2021-07-11 23:25:00|500.51|495.11|500.49|495.09|500.51|495.11|500.49|495.09|7
1626045910000|2021-07-11 23:25:10|500.48|495.08|500.48|495.08|500.48|495.08|500.48|495.08|1
1626045920000|2021-07-11 23:25:20|500.49|495.09|500.53|495.13|500.54|495.14|500.48|495.08|14
1626045930000|2021-07-11 23:25:30|500.49|495.09|500.54|495.14|500.55|495.15|500.49|495.09|3
1626045940000|2021-07-11 23:25:40|500.52|495.12|500.51|495.11|500.52|495.12|500.49|495.09|9
1626045950000|2021-07-11 23:25:50|500.53|495.13|500.55|495.15|500.58|495.18|500.53|495.13|12
1626045960000|2021-07-11 23:26:00|500.54|495.14|500.57|495.17|500.57|495.17|500.54|495.14|3
1626045970000|2021-07-11 23:26:10|500.56|495.16|500.58|495.18|500.59|495.19|500.56|495.16|6
1626045990000|2021-07-11 23:26:30|500.57|495.17|500.67|495.27|500.72|495.32|500.57|495.17|11
1626046000000|2021-07-11 23:26:40|500.68|495.28|500.54|495.14|500.68|495.28|500.51|495.11|18
1626046010000|2021-07-11 23:26:50|500.55|495.15|500.54|495.14|500.55|495.15|500.49|495.09|18
1626046020000|2021-07-11 23:27:00|500.51|495.11|500.54|495.14|500.56|495.16|500.49|495.09|18
1626046030000|2021-07-11 23:27:10|500.52|495.12|500.52|495.12|500.52|495.12|500.49|495.09|3
1626046040000|2021-07-11 23:27:20|500.53|495.13|500.48|495.08|500.55|495.15|500.48|495.08|9
1626046050000|2021-07-11 23:27:30|500.51|495.11|500.49|495.09|500.51|495.11|500.45|495.05|10
1626046060000|2021-07-11 23:27:40|500.5|495.1|500.5|495.1|500.51|495.11|500.49|495.09|5
1626046070000|2021-07-11 23:27:50|500.49|495.09|500.52|495.12|500.52|495.12|500.49|495.09|8
1626046080000|2021-07-11 23:28:00|500.53|495.13|500.49|495.09|500.63|495.23|500.49|495.09|20
1626046090000|2021-07-11 23:28:10|500.42|495.02|500.32|494.92|500.43|495.03|500.31|494.91|11
1626046100000|2021-07-11 23:28:20|500.37|494.97|500.49|495.09|500.5|495.1|500.37|494.97|9
1626046110000|2021-07-11 23:28:30|500.5|495.1|500.48|495.08|500.5|495.1|500.44|495.04|10
1626046120000|2021-07-11 23:28:40|500.47|495.07|500.46|495.06|500.49|495.09|500.4|495|12
1626046130000|2021-07-11 23:28:50|500.49|495.09|500.42|495.02|500.49|495.09|500.42|495.02|9
1626046140000|2021-07-11 23:29:00|500.43|495.03|500.42|495.02|500.43|495.03|500.41|495.01|7
1626046150000|2021-07-11 23:29:10|500.41|495.01|500.41|495.01|500.41|495.01|500.38|494.98|6
1626046160000|2021-07-11 23:29:20|500.4|495|500.4|495|500.41|495.01|500.4|495|3
1626046170000|2021-07-11 23:29:30|500.42|495.02|500.41|495.01|500.42|495.02|500.39|494.99|6
1626046180000|2021-07-11 23:29:40|500.39|494.99|500.4|495|500.41|495.01|500.37|494.97|13
1626046190000|2021-07-11 23:29:50|500.39|494.99|500.39|494.99|500.4|495|500.37|494.97|5
1626046200000|2021-07-11 23:30:00|500.38|494.98|500.34|494.94|500.38|494.98|500.34|494.94|10
1626046210000|2021-07-11 23:30:10|500.35|494.95|500.35|494.95|500.36|494.96|500.35|494.95|5
1626046220000|2021-07-11 23:30:20|500.34|494.94|500.23|494.83|500.34|494.94|500.23|494.83|5
1626046230000|2021-07-11 23:30:30|500.24|494.84|500.23|494.83|500.24|494.84|500.23|494.83|6
1626046240000|2021-07-11 23:30:40|500.24|494.84|500.23|494.83|500.25|494.85|500.23|494.83|8
1626046250000|2021-07-11 23:30:50|500.24|494.84|500.22|494.82|500.24|494.84|500.22|494.82|5
1626046260000|2021-07-11 23:31:00|500.23|494.83|500.22|494.82|500.28|494.88|500.22|494.82|12
1626046270000|2021-07-11 23:31:10|500.2|494.8|500.2|494.8|500.2|494.8|500.2|494.8|1
1626046280000|2021-07-11 23:31:20|500.21|494.81|500.2|494.8|500.21|494.81|500.2|494.8|4
1626046290000|2021-07-11 23:31:30|500.21|494.81|500.2|494.8|500.21|494.81|500.2|494.8|6
1626046300000|2021-07-11 23:31:40|500.21|494.81|500.21|494.81|500.23|494.83|500.2|494.8|5
1626046310000|2021-07-11 23:31:50|500.22|494.82|500.22|494.82|500.24|494.84|500.2|494.8|11
1626046320000|2021-07-11 23:32:00|500.21|494.81|500.45|495.05|500.45|495.05|500.21|494.81|9
1626046330000|2021-07-11 23:32:10|500.44|495.04|500.38|494.98|500.44|495.04|500.38|494.98|13
1626046340000|2021-07-11 23:32:20|500.37|494.97|500.39|494.99|500.39|494.99|500.37|494.97|13
1626046350000|2021-07-11 23:32:30|500.44|495.04|500.46|495.06|500.46|495.06|500.43|495.03|10
1626046360000|2021-07-11 23:32:40|500.49|495.09|500.56|495.16|500.57|495.17|500.48|495.08|5
1626046370000|2021-07-11 23:32:50|500.57|495.17|500.68|495.28|500.68|495.28|500.56|495.16|9
1626046380000|2021-07-11 23:33:00|500.69|495.29|500.3|494.9|500.69|495.29|500.28|494.88|18
1626046390000|2021-07-11 23:33:10|500.28|494.88|500.24|494.84|500.29|494.89|500.19|494.79|17
1626046400000|2021-07-11 23:33:20|500.25|494.85|500.32|494.92|500.34|494.94|500.24|494.84|19
1626046410000|2021-07-11 23:33:30|500.33|494.93|500.3|494.9|500.34|494.94|500.29|494.89|13
1626046420000|2021-07-11 23:33:40|500.31|494.91|500.27|494.87|500.33|494.93|500.27|494.87|12
1626046430000|2021-07-11 23:33:50|500.28|494.88|500.28|494.88|500.28|494.88|500.27|494.87|3
1626046440000|2021-07-11 23:34:00|500.29|494.89|500.36|494.96|500.4|495|500.27|494.87|18
1626046450000|2021-07-11 23:34:10|500.37|494.97|500.37|494.97|500.39|494.99|500.36|494.96|11
1626046460000|2021-07-11 23:34:20|500.36|494.96|500.36|494.96|500.38|494.98|500.34|494.94|12
1626046470000|2021-07-11 23:34:30|500.37|494.97|500.42|495.02|500.43|495.03|500.37|494.97|14
1626046480000|2021-07-11 23:34:40|500.4|495|500.4|495|500.43|495.03|500.4|495|8
1626046490000|2021-07-11 23:34:50|500.39|494.99|500.41|495.01|500.41|495.01|500.36|494.96|16
1626046500000|2021-07-11 23:35:00|500.39|494.99|500.39|494.99|500.39|494.99|500.39|494.99|1
1626046510000|2021-07-11 23:35:10|500.4|495|500.4|495|500.41|495.01|500.36|494.96|10
1626046520000|2021-07-11 23:35:20|500.36|494.96|500.41|495.01|500.41|495.01|500.36|494.96|9
1626046530000|2021-07-11 23:35:30|500.39|494.99|500.22|494.82|500.39|494.99|500.2|494.8|10
1626046540000|2021-07-11 23:35:40|500.23|494.83|500.23|494.83|500.24|494.84|500.23|494.83|5
1626046550000|2021-07-11 23:35:50|500.24|494.84|500.28|494.88|500.29|494.89|500.23|494.83|7
1626046570000|2021-07-11 23:36:10|500.29|494.89|500.34|494.94|500.35|494.95|500.29|494.89|8
1626046580000|2021-07-11 23:36:20|500.35|494.95|500.34|494.94|500.35|494.95|500.33|494.93|6
1626046590000|2021-07-11 23:36:30|500.33|494.93|500.37|494.97|500.41|495.01|500.33|494.93|17
1626046600000|2021-07-11 23:36:40|500.36|494.96|500.39|494.99|500.4|495|500.36|494.96|9
1626046610000|2021-07-11 23:36:50|500.38|494.98|500.4|495|500.4|495|500.38|494.98|15
1626046620000|2021-07-11 23:37:00|500.38|494.98|500.61|495.21|500.61|495.21|500.36|494.96|14
1626046630000|2021-07-11 23:37:10|500.6|495.2|500.61|495.21|500.63|495.23|500.6|495.2|6
1626046640000|2021-07-11 23:37:20|500.6|495.2|500.64|495.24|500.64|495.24|500.6|495.2|8
1626046650000|2021-07-11 23:37:30|500.63|495.23|500.66|495.26|500.75|495.35|500.63|495.23|7
1626046660000|2021-07-11 23:37:40|500.65|495.25|500.57|495.17|500.66|495.26|500.57|495.17|11
1626046670000|2021-07-11 23:37:50|500.58|495.18|500.52|495.12|500.58|495.18|500.49|495.09|16
1626046680000|2021-07-11 23:38:00|500.51|495.11|500.47|495.07|500.52|495.12|500.47|495.07|10
1626046690000|2021-07-11 23:38:10|500.42|495.02|500.26|494.86|500.43|495.03|500.26|494.86|11
1626046700000|2021-07-11 23:38:20|500.24|494.84|500.26|494.86|500.26|494.86|500.24|494.84|14
1626046710000|2021-07-11 23:38:30|500.27|494.87|500.27|494.87|500.27|494.87|500.23|494.83|7
1626046720000|2021-07-11 23:38:40|500.24|494.84|500.27|494.87|500.28|494.88|500.24|494.84|13
1626046730000|2021-07-11 23:38:50|500.15|494.75|500.14|494.74|500.15|494.75|500.14|494.74|8
1626046740000|2021-07-11 23:39:00|500.1|494.7|500.11|494.71|500.15|494.75|500.1|494.7|17
1626046750000|2021-07-11 23:39:10|500.07|494.67|500.05|494.65|500.09|494.69|500.05|494.65|16
1626046760000|2021-07-11 23:39:20|500.04|494.64|499.96|494.56|500.06|494.66|499.96|494.56|7
1626046770000|2021-07-11 23:39:30|499.95|494.55|499.77|494.37|499.98|494.58|499.77|494.37|10
1626046780000|2021-07-11 23:39:40|499.82|494.42|499.86|494.46|499.88|494.48|499.79|494.39|26
1626046790000|2021-07-11 23:39:50|499.8|494.4|499.71|494.31|499.85|494.45|499.71|494.31|26
1626046800000|2021-07-11 23:40:00|499.7|494.3|499.69|494.29|499.73|494.33|499.58|494.18|24
1626046810000|2021-07-11 23:40:10|499.67|494.27|499.66|494.26|499.68|494.28|499.65|494.25|20
1626046820000|2021-07-11 23:40:20|499.67|494.27|499.8|494.4|499.82|494.42|499.67|494.27|11
1626046830000|2021-07-11 23:40:30|499.77|494.37|499.79|494.39|499.82|494.42|499.77|494.37|10
1626046840000|2021-07-11 23:40:40|499.8|494.4|499.82|494.42|499.83|494.43|499.79|494.39|8
1626046850000|2021-07-11 23:40:50|499.83|494.43|499.84|494.44|499.88|494.48|499.78|494.38|14
1626046860000|2021-07-11 23:41:00|499.94|494.54|500.05|494.65|500.05|494.65|499.88|494.48|20
1626046870000|2021-07-11 23:41:10|499.98|494.58|500.03|494.63|500.04|494.64|499.94|494.54|21
1626046880000|2021-07-11 23:41:20|500.02|494.62|500.05|494.65|500.05|494.65|500.02|494.62|8
1626046890000|2021-07-11 23:41:30|500.06|494.66|499.98|494.58|500.06|494.66|499.92|494.52|22
1626046900000|2021-07-11 23:41:40|499.97|494.57|500.04|494.64|500.06|494.66|499.96|494.56|17
1626046910000|2021-07-11 23:41:50|500.05|494.65|500.07|494.67|500.07|494.67|500|494.6|8
1626046920000|2021-07-11 23:42:00|500.06|494.66|500.04|494.64|500.14|494.74|500|494.6|15
1626046930000|2021-07-11 23:42:10|500.05|494.65|500.14|494.74|500.15|494.75|500.05|494.65|19
1626046940000|2021-07-11 23:42:20|500.15|494.75|500.18|494.78|500.18|494.78|500.14|494.74|11
1626046950000|2021-07-11 23:42:30|500.2|494.8|500.2|494.8|500.22|494.82|500.18|494.78|13
1626046960000|2021-07-11 23:42:40|500.14|494.74|500.16|494.76|500.16|494.76|500.14|494.74|3
1626046970000|2021-07-11 23:42:50|500.17|494.77|500.2|494.8|500.23|494.83|500.14|494.74|19
1626046980000|2021-07-11 23:43:00|500.19|494.79|500.11|494.71|500.19|494.79|500.07|494.67|15
1626046990000|2021-07-11 23:43:10|500.1|494.7|500.16|494.76|500.17|494.77|500.1|494.7|17
1626047000000|2021-07-11 23:43:20|500.15|494.75|500.15|494.75|500.16|494.76|500.14|494.74|10
1626047010000|2021-07-11 23:43:30|500.14|494.74|500.16|494.76|500.22|494.82|500.14|494.74|11
1626047020000|2021-07-11 23:43:40|500.15|494.75|500.16|494.76|500.24|494.84|500.15|494.75|9
1626047030000|2021-07-11 23:43:50|500.15|494.75|500.14|494.74|500.19|494.79|500.14|494.74|10
1626047040000|2021-07-11 23:44:00|500.15|494.75|500.3|494.9|500.37|494.97|500.15|494.75|20
1626047050000|2021-07-11 23:44:10|500.29|494.89|500.23|494.83|500.29|494.89|500.22|494.82|12
1626047060000|2021-07-11 23:44:20|500.22|494.82|500.29|494.89|500.3|494.9|500.22|494.82|11
1626047070000|2021-07-11 23:44:30|500.3|494.9|500.31|494.91|500.32|494.92|500.26|494.86|17
1626047080000|2021-07-11 23:44:40|500.32|494.92|500.2|494.8|500.32|494.92|500.2|494.8|12
1626047090000|2021-07-11 23:44:50|500.21|494.81|500.23|494.83|500.29|494.89|500.21|494.81|11
1626047100000|2021-07-11 23:45:00|500.2|494.8|500.22|494.82|500.25|494.85|500.19|494.79|14
1626047120000|2021-07-11 23:45:20|500.21|494.81|500.22|494.82|500.24|494.84|500.21|494.81|6
1626047130000|2021-07-11 23:45:30|500.23|494.83|500.21|494.81|500.23|494.83|500.21|494.81|4
1626047140000|2021-07-11 23:45:40|500.22|494.82|500.24|494.84|500.25|494.85|500.2|494.8|7
1626047150000|2021-07-11 23:45:50|500.3|494.9|500.26|494.86|500.32|494.92|500.26|494.86|10
1626047160000|2021-07-11 23:46:00|500.28|494.88|500.34|494.94|500.34|494.94|500.28|494.88|9
1626047170000|2021-07-11 23:46:10|500.35|494.95|500.32|494.92|500.39|494.99|500.32|494.92|13
1626047180000|2021-07-11 23:46:20|500.39|494.99|500.4|495|500.4|495|500.38|494.98|4
1626047190000|2021-07-11 23:46:30|500.41|495.01|500.42|495.02|500.42|495.02|500.41|495.01|2
1626047200000|2021-07-11 23:46:40|500.41|495.01|500.5|495.1|500.51|495.11|500.41|495.01|6
1626047210000|2021-07-11 23:46:50|500.49|495.09|500.47|495.07|500.62|495.22|500.47|495.07|7
1626047220000|2021-07-11 23:47:00|500.48|495.08|500.5|495.1|500.53|495.13|500.47|495.07|15
1626047230000|2021-07-11 23:47:10|500.56|495.16|500.55|495.15|500.58|495.18|500.5|495.1|13
1626047240000|2021-07-11 23:47:20|500.54|495.14|500.53|495.13|500.65|495.25|500.51|495.11|20
1626047250000|2021-07-11 23:47:30|500.54|495.14|500.59|495.19|500.62|495.22|500.5|495.1|11
1626047260000|2021-07-11 23:47:40|500.61|495.21|500.58|495.18|500.63|495.23|500.58|495.18|11
1626047270000|2021-07-11 23:47:50|500.59|495.19|500.67|495.27|500.69|495.29|500.56|495.16|11
1626047280000|2021-07-11 23:48:00|500.68|495.28|500.63|495.23|500.68|495.28|500.63|495.23|3
1626047290000|2021-07-11 23:48:10|500.6|495.2|500.63|495.23|500.63|495.23|500.6|495.2|2
1626047300000|2021-07-11 23:48:20|500.61|495.21|500.58|495.18|500.61|495.21|500.58|495.18|9
1626047320000|2021-07-11 23:48:40|500.56|495.16|500.57|495.17|500.59|495.19|500.56|495.16|9
1626047330000|2021-07-11 23:48:50|500.58|495.18|500.55|495.15|500.59|495.19|500.55|495.15|4
1626047340000|2021-07-11 23:49:00|500.58|495.18|500.57|495.17|500.61|495.21|500.57|495.17|6
1626047350000|2021-07-11 23:49:10|500.61|495.21|500.61|495.21|500.61|495.21|500.61|495.21|1
1626047360000|2021-07-11 23:49:20|500.57|495.17|500.68|495.28|500.7|495.3|500.57|495.17|17
1626047370000|2021-07-11 23:49:30|500.69|495.29|500.69|495.29|500.69|495.29|500.65|495.25|11
1626047380000|2021-07-11 23:49:40|500.68|495.28|500.65|495.25|500.69|495.29|500.65|495.25|10
1626047390000|2021-07-11 23:49:50|500.66|495.26|500.74|495.34|500.74|495.34|500.65|495.25|6
1626047400000|2021-07-11 23:50:00|500.67|495.27|500.73|495.33|500.73|495.33|500.67|495.27|2
1626047410000|2021-07-11 23:50:10|500.68|495.28|500.69|495.29|500.74|495.34|500.67|495.27|17
1626047420000|2021-07-11 23:50:20|500.74|495.34|500.6|495.2|500.74|495.34|500.6|495.2|10
1626047430000|2021-07-11 23:50:30|500.51|495.11|500.51|495.11|500.52|495.12|500.5|495.1|11
1626047440000|2021-07-11 23:50:40|500.52|495.12|500.58|495.18|500.58|495.18|500.51|495.11|9
1626047450000|2021-07-11 23:50:50|500.57|495.17|500.5|495.1|500.57|495.17|500.49|495.09|5
1626047460000|2021-07-11 23:51:00|500.48|495.08|500.39|494.99|500.48|495.08|500.34|494.94|14
1626047470000|2021-07-11 23:51:10|500.37|494.97|500.4|495|500.42|495.02|500.37|494.97|10
1626047480000|2021-07-11 23:51:20|500.41|495.01|500.4|495|500.41|495.01|500.4|495|10
1626047490000|2021-07-11 23:51:30|500.41|495.01|500.41|495.01|500.41|495.01|500.4|495|7
1626047500000|2021-07-11 23:51:40|500.42|495.02|500.52|495.12|500.52|495.12|500.41|495.01|15
1626047510000|2021-07-11 23:51:50|500.41|495.01|500.48|495.08|500.52|495.12|500.41|495.01|12
1626047520000|2021-07-11 23:52:00|500.46|495.06|500.5|495.1|500.51|495.11|500.42|495.02|6
1626047530000|2021-07-11 23:52:10|500.54|495.14|500.55|495.15|500.56|495.16|500.54|495.14|4
1626047540000|2021-07-11 23:52:20|500.54|495.14|500.54|495.14|500.55|495.15|500.54|495.14|3
1626047550000|2021-07-11 23:52:30|500.55|495.15|500.55|495.15|500.57|495.17|500.5|495.1|19
1626047560000|2021-07-11 23:52:40|500.54|495.14|500.56|495.16|500.56|495.16|500.47|495.07|17
1626047570000|2021-07-11 23:52:50|500.54|495.14|500.54|495.14|500.57|495.17|500.53|495.13|12
1626047580000|2021-07-11 23:53:00|500.55|495.15|500.56|495.16|500.57|495.17|500.5|495.1|18
1626047590000|2021-07-11 23:53:10|500.55|495.15|500.61|495.21|500.61|495.21|500.49|495.09|12
1626047600000|2021-07-11 23:53:20|500.62|495.22|500.62|495.22|500.63|495.23|500.61|495.21|9
1626047610000|2021-07-11 23:53:30|500.63|495.23|500.64|495.24|500.64|495.24|500.62|495.22|12
1626047620000|2021-07-11 23:53:40|500.62|495.22|500.64|495.24|500.64|495.24|500.62|495.22|8
1626047630000|2021-07-11 23:53:50|500.63|495.23|500.62|495.22|500.63|495.23|500.62|495.22|2
1626047640000|2021-07-11 23:54:00|500.63|495.23|500.64|495.24|500.64|495.24|500.62|495.22|10
1626047650000|2021-07-11 23:54:10|500.52|495.12|500.53|495.13|500.53|495.13|500.52|495.12|2
1626047660000|2021-07-11 23:54:20|500.52|495.12|500.53|495.13|500.61|495.21|500.52|495.12|7
1626047670000|2021-07-11 23:54:30|500.54|495.14|500.62|495.22|500.66|495.26|500.54|495.14|13
1626047680000|2021-07-11 23:54:40|500.61|495.21|500.69|495.29|500.69|495.29|500.61|495.21|8
1626047690000|2021-07-11 23:54:50|500.7|495.3|500.59|495.19|500.7|495.3|500.54|495.14|13
1626047700000|2021-07-11 23:55:00|500.6|495.2|500.58|495.18|500.62|495.22|500.49|495.09|14
1626047710000|2021-07-11 23:55:10|500.59|495.19|500.47|495.07|500.59|495.19|500.43|495.03|13
1626047720000|2021-07-11 23:55:20|500.45|495.05|500.23|494.83|500.47|495.07|500.2|494.8|11
1626047730000|2021-07-11 23:55:30|500.24|494.84|500.2|494.8|500.31|494.91|500.2|494.8|16
1626047740000|2021-07-11 23:55:40|500.21|494.81|500.2|494.8|500.22|494.82|500.18|494.78|16
1626047750000|2021-07-11 23:55:50|500.28|494.88|500.1|494.7|500.28|494.88|500.09|494.69|13
1626047760000|2021-07-11 23:56:00|500.11|494.71|500.14|494.74|500.14|494.74|500.1|494.7|13
1626047770000|2021-07-11 23:56:10|500.13|494.73|500.15|494.75|500.15|494.75|500.12|494.72|16
1626047780000|2021-07-11 23:56:20|500.23|494.83|500.22|494.82|500.23|494.83|500.2|494.8|22
1626047790000|2021-07-11 23:56:30|500.23|494.83|500.29|494.89|500.29|494.89|500.22|494.82|12
1626047800000|2021-07-11 23:56:40|500.31|494.91|500.41|495.01|500.44|495.04|500.31|494.91|22
1626047810000|2021-07-11 23:56:50|500.42|495.02|500.43|495.03|500.43|495.03|500.4|495|12
1626047820000|2021-07-11 23:57:00|500.42|495.02|500.42|495.02|500.45|495.05|500.39|494.99|12
1626047830000|2021-07-11 23:57:10|500.43|495.03|500.56|495.16|500.63|495.23|500.43|495.03|13
1626047840000|2021-07-11 23:57:20|500.63|495.23|500.55|495.15|500.63|495.23|500.54|495.14|11
1626047850000|2021-07-11 23:57:30|500.56|495.16|500.58|495.18|500.58|495.18|500.56|495.16|5
1626047860000|2021-07-11 23:57:40|500.59|495.19|500.47|495.07|500.59|495.19|500.47|495.07|19
1626047870000|2021-07-11 23:57:50|500.48|495.08|500.47|495.07|500.5|495.1|500.47|495.07|11
1626047880000|2021-07-11 23:58:00|500.48|495.08|500.5|495.1|500.5|495.1|500.48|495.08|9
1626047890000|2021-07-11 23:58:10|500.49|495.09|500.47|495.07|500.5|495.1|500.47|495.07|5
1626047910000|2021-07-11 23:58:30|500.48|495.08|500.55|495.15|500.56|495.16|500.47|495.07|11
1626047920000|2021-07-11 23:58:40|500.56|495.16|500.51|495.11|500.56|495.16|500.47|495.07|15
1626047930000|2021-07-11 23:58:50|500.47|495.07|500.46|495.06|500.51|495.11|500.46|495.06|4
1626047940000|2021-07-11 23:59:00|500.49|495.09|500.44|495.04|500.49|495.09|500.44|495.04|11
1626047950000|2021-07-11 23:59:10|500.51|495.11|500.5|495.1|500.52|495.12|500.5|495.1|5
1626047960000|2021-07-11 23:59:20|500.48|495.08|500.55|495.15|500.55|495.15|500.45|495.05|8
1626047970000|2021-07-11 23:59:30|500.54|495.14|500.58|495.18|500.6|495.2|500.54|495.14|5
1626047980000|2021-07-11 23:59:40|500.61|495.21|500.62|495.22|500.64|495.24|500.61|495.21|12
1626047990000|2021-07-11 23:59:50|500.63|495.23|500.7|495.3|500.7|495.3|500.63|495.23|11
1626048000000|2021-07-12 00:00:00|500.72|495.32|500.84|495.44|500.9|495.5|500.72|495.32|25
1626048010000|2021-07-12 00:00:10|500.83|495.43|500.88|495.48|500.88|495.48|500.83|495.43|14
1626048020000|2021-07-12 00:00:20|500.86|495.46|500.85|495.45|500.94|495.54|500.84|495.44|12
1626048030000|2021-07-12 00:00:30|500.93|495.53|500.84|495.44|500.93|495.53|500.82|495.42|13
1626048040000|2021-07-12 00:00:40|500.85|495.45|500.85|495.45|500.9|495.5|500.85|495.45|11
1626048050000|2021-07-12 00:00:50|500.86|495.46|500.73|495.33|500.86|495.46|500.72|495.32|16
1626048060000|2021-07-12 00:01:00|500.72|495.32|500.72|495.32|500.74|495.34|500.7|495.3|18
1626048070000|2021-07-12 00:01:10|500.71|495.31|500.72|495.32|500.74|495.34|500.71|495.31|16
1626048080000|2021-07-12 00:01:20|500.71|495.31|500.71|495.31|500.73|495.33|500.71|495.31|20
1626048090000|2021-07-12 00:01:30|500.64|495.24|500.7|495.3|500.72|495.32|500.63|495.23|18
1626048100000|2021-07-12 00:01:40|500.47|495.07|500.64|495.24|500.7|495.3|500.47|495.07|11
1626048110000|2021-07-12 00:01:50|500.62|495.22|500.62|495.22|500.64|495.24|500.55|495.15|7
1626048120000|2021-07-12 00:02:00|500.61|495.21|500.42|495.02|500.61|495.21|500.35|494.95|13
1626048130000|2021-07-12 00:02:10|500.43|495.03|500.4|495|500.46|495.06|500.39|494.99|18
1626048140000|2021-07-12 00:02:20|500.45|495.05|500.63|495.23|500.66|495.26|500.45|495.05|24
1626048150000|2021-07-12 00:02:30|500.64|495.24|500.54|495.14|500.64|495.24|500.47|495.07|18
1626048160000|2021-07-12 00:02:40|500.53|495.13|500.64|495.24|500.65|495.25|500.42|495.02|21
1626048170000|2021-07-12 00:02:50|500.62|495.22|500.58|495.18|500.67|495.27|500.58|495.18|18
1626048180000|2021-07-12 00:03:00|500.59|495.19|500.65|495.25|500.66|495.26|500.59|495.19|12
1626048190000|2021-07-12 00:03:10|500.63|495.23|500.72|495.32|500.72|495.32|500.54|495.14|20
1626048200000|2021-07-12 00:03:20|500.71|495.31|500.77|495.37|500.77|495.37|500.63|495.23|14
1626048210000|2021-07-12 00:03:30|500.76|495.36|500.93|495.53|500.99|495.59|500.76|495.36|17
1626048220000|2021-07-12 00:03:40|500.92|495.52|500.95|495.55|500.97|495.57|500.9|495.5|13
1626048230000|2021-07-12 00:03:50|500.97|495.57|501.61|496.21|501.61|496.21|500.96|495.56|15
1626048240000|2021-07-12 00:04:00|501.62|496.22|501.54|496.14|501.62|496.22|501.39|495.99|24
1626048250000|2021-07-12 00:04:10|501.52|496.12|501.66|496.26|501.69|496.29|501.52|496.12|18
1626048260000|2021-07-12 00:04:20|501.65|496.25|501.67|496.27|501.72|496.32|501.64|496.24|16
1626048270000|2021-07-12 00:04:30|501.7|496.3|501.86|496.46|501.95|496.55|501.68|496.28|11
1626048280000|2021-07-12 00:04:40|501.9|496.5|501.96|496.56|501.98|496.58|501.9|496.5|7
1626048290000|2021-07-12 00:04:50|501.98|496.58|501.81|496.41|501.98|496.58|501.73|496.33|9
1626048300000|2021-07-12 00:05:00|501.82|496.42|502.03|496.63|502.03|496.63|501.82|496.42|7
1626048310000|2021-07-12 00:05:10|502.05|496.65|502.07|496.67|502.28|496.88|502.05|496.65|23
1626048320000|2021-07-12 00:05:20|502.1|496.7|501.96|496.56|502.12|496.72|501.96|496.56|18
1626048330000|2021-07-12 00:05:30|501.97|496.57|501.77|496.37|502.01|496.61|501.67|496.27|22
1626048340000|2021-07-12 00:05:40|501.74|496.34|501.83|496.43|501.83|496.43|501.74|496.34|9
1626048350000|2021-07-12 00:05:50|501.79|496.39|501.73|496.33|501.83|496.43|501.72|496.32|11
1626048360000|2021-07-12 00:06:00|501.72|496.32|501.62|496.22|501.72|496.32|501.62|496.22|9
1626048370000|2021-07-12 00:06:10|501.56|496.16|501.62|496.22|501.62|496.22|501.56|496.16|5
1626048380000|2021-07-12 00:06:20|501.61|496.21|501.33|495.93|501.61|496.21|501.19|495.79|18
1626048390000|2021-07-12 00:06:30|501.32|495.92|501.33|495.93|501.33|495.93|501.32|495.92|2
1626048400000|2021-07-12 00:06:40|501.3|495.9|501.23|495.83|501.31|495.91|501.23|495.83|7
1626048410000|2021-07-12 00:06:50|501.29|495.89|501.19|495.79|501.29|495.89|501.19|495.79|6
1626048420000|2021-07-12 00:07:00|501.18|495.78|500.99|495.59|501.18|495.78|500.99|495.59|8
1626048430000|2021-07-12 00:07:10|500.98|495.58|500.89|495.49|500.98|495.58|500.88|495.48|13
1626048440000|2021-07-12 00:07:20|500.87|495.47|500.87|495.47|500.87|495.47|500.87|495.47|1
1626048450000|2021-07-12 00:07:30|500.92|495.52|501.01|495.61|501.02|495.62|500.92|495.52|10
1626048460000|2021-07-12 00:07:40|500.95|495.55|500.93|495.53|500.97|495.57|500.88|495.48|13
1626048470000|2021-07-12 00:07:50|500.94|495.54|500.94|495.54|500.95|495.55|500.94|495.54|3
1626048480000|2021-07-12 00:08:00|500.93|495.53|500.88|495.48|500.94|495.54|500.87|495.47|5
1626048490000|2021-07-12 00:08:10|500.87|495.47|500.87|495.47|500.88|495.48|500.87|495.47|5
1626048500000|2021-07-12 00:08:20|500.91|495.51|500.89|495.49|500.91|495.51|500.88|495.48|5
1626048510000|2021-07-12 00:08:30|500.86|495.46|500.85|495.45|500.86|495.46|500.84|495.44|6
1626048520000|2021-07-12 00:08:40|500.82|495.42|500.71|495.31|500.82|495.42|500.71|495.31|3
1626048530000|2021-07-12 00:08:50|500.72|495.32|500.72|495.32|500.72|495.32|500.71|495.31|3
1626048540000|2021-07-12 00:09:00|500.73|495.33|500.93|495.53|500.93|495.53|500.72|495.32|12
1626048550000|2021-07-12 00:09:10|500.94|495.54|500.87|495.47|500.94|495.54|500.79|495.39|9
1626048560000|2021-07-12 00:09:20|500.88|495.48|500.77|495.37|500.88|495.48|500.72|495.32|12
1626048570000|2021-07-12 00:09:30|500.79|495.39|500.79|495.39|500.79|495.39|500.77|495.37|3
1626048580000|2021-07-12 00:09:40|500.81|495.41|500.81|495.41|500.81|495.41|500.81|495.41|1
1626048590000|2021-07-12 00:09:50|500.88|495.48|501.03|495.63|501.03|495.63|500.88|495.48|12
1626048600000|2021-07-12 00:10:00|500.96|495.56|500.8|495.4|500.98|495.58|500.8|495.4|14
1626048620000|2021-07-12 00:10:20|500.83|495.43|500.34|494.94|500.83|495.43|500.33|494.93|19
1626048630000|2021-07-12 00:10:30|500.33|494.93|500.26|494.86|500.33|494.93|500.26|494.86|6
1626048640000|2021-07-12 00:10:40|500.2|494.8|500.32|494.92|500.34|494.94|499.89|494.49|15
1626048650000|2021-07-12 00:10:50|500.33|494.93|499.84|494.44|500.35|494.95|499.84|494.44|10
1626048660000|2021-07-12 00:11:00|499.86|494.46|499.89|494.49|499.97|494.57|499.86|494.46|20
1626048670000|2021-07-12 00:11:10|499.9|494.5|499.81|494.41|499.9|494.5|499.81|494.41|7
1626048680000|2021-07-12 00:11:20|499.82|494.42|499.71|494.31|499.82|494.42|499.71|494.31|4
1626048690000|2021-07-12 00:11:30|499.72|494.32|499.69|494.29|499.75|494.35|499.68|494.28|11
1626048700000|2021-07-12 00:11:40|499.67|494.27|499.94|494.54|499.97|494.57|499.67|494.27|16
1626048710000|2021-07-12 00:11:50|499.96|494.56|499.85|494.45|500|494.6|499.85|494.45|14
1626048720000|2021-07-12 00:12:00|499.84|494.44|499.78|494.38|499.89|494.49|499.78|494.38|9
1626048730000|2021-07-12 00:12:10|499.77|494.37|499.75|494.35|499.86|494.46|499.75|494.35|13
1626048740000|2021-07-12 00:12:20|499.74|494.34|499.65|494.25|499.8|494.4|499.62|494.22|17
1626048750000|2021-07-12 00:12:30|499.66|494.26|499.5|494.1|499.67|494.27|499.48|494.08|16
1626048760000|2021-07-12 00:12:40|499.49|494.09|499.28|493.88|499.49|494.09|499.28|493.88|11
1626048770000|2021-07-12 00:12:50|499.34|493.94|499.46|494.06|499.54|494.14|499.28|493.88|23
1626048780000|2021-07-12 00:13:00|499.47|494.07|499.44|494.04|499.47|494.07|499.43|494.03|6
1626048790000|2021-07-12 00:13:10|499.42|494.02|499.42|494.02|499.46|494.06|499.42|494.02|12
1626048800000|2021-07-12 00:13:20|499.41|494.01|499.49|494.09|499.49|494.09|499.41|494.01|10
1626048810000|2021-07-12 00:13:30|499.48|494.08|499.42|494.02|499.48|494.08|499.42|494.02|7
1626048820000|2021-07-12 00:13:40|499.43|494.03|499.28|493.88|499.44|494.04|499.28|493.88|17
1626048830000|2021-07-12 00:13:50|499.29|493.89|499.41|494.01|499.41|494.01|499.27|493.87|19
1626048840000|2021-07-12 00:14:00|499.52|494.12|499.64|494.24|499.64|494.24|499.52|494.12|7
1626048850000|2021-07-12 00:14:10|499.62|494.22|499.8|494.4|499.8|494.4|499.62|494.22|11
1626048860000|2021-07-12 00:14:20|499.85|494.45|499.84|494.44|499.94|494.54|499.73|494.33|16
1626048870000|2021-07-12 00:14:30|499.8|494.4|500|494.6|500.01|494.61|499.8|494.4|14
1626048880000|2021-07-12 00:14:40|499.98|494.58|499.85|494.45|499.98|494.58|499.83|494.43|12
1626048890000|2021-07-12 00:14:50|499.86|494.46|499.97|494.57|499.97|494.57|499.86|494.46|8
1626048900000|2021-07-12 00:15:00|499.98|494.58|499.89|494.49|500.03|494.63|499.89|494.49|16
1626048910000|2021-07-12 00:15:10|499.85|494.45|499.77|494.37|499.85|494.45|499.73|494.33|17
1626048920000|2021-07-12 00:15:20|499.78|494.38|499.8|494.4|499.8|494.4|499.77|494.37|11
1626048930000|2021-07-12 00:15:30|499.82|494.42|499.89|494.49|499.91|494.51|499.82|494.42|18
1626048940000|2021-07-12 00:15:40|499.88|494.48|499.99|494.59|500|494.6|499.86|494.46|22
1626048950000|2021-07-12 00:15:50|499.97|494.57|500.17|494.77|500.17|494.77|499.96|494.56|16
1626048960000|2021-07-12 00:16:00|500.16|494.76|500.3|494.9|500.34|494.94|500.16|494.76|15
1626048970000|2021-07-12 00:16:10|500.31|494.91|500.31|494.91|500.33|494.93|500.3|494.9|11
1626048980000|2021-07-12 00:16:20|500.28|494.88|500.2|494.8|500.28|494.88|500.17|494.77|9
1626048990000|2021-07-12 00:16:30|500.26|494.86|500.28|494.88|500.3|494.9|500.24|494.84|12
1626049000000|2021-07-12 00:16:40|500.27|494.87|500.49|495.09|500.54|495.14|500.23|494.83|18
1626049010000|2021-07-12 00:16:50|500.51|495.11|500.47|495.07|500.51|495.11|500.46|495.06|19
1626049020000|2021-07-12 00:17:00|500.5|495.1|500.4|495|500.53|495.13|500.4|495|23
1626049030000|2021-07-12 00:17:10|500.38|494.98|500.38|494.98|500.38|494.98|500.38|494.98|1
1626049040000|2021-07-12 00:17:20|500.37|494.97|500.3|494.9|500.44|495.04|500.3|494.9|6
1626049050000|2021-07-12 00:17:30|500.42|495.02|500.3|494.9|500.42|495.02|500.25|494.85|10
1626049060000|2021-07-12 00:17:40|500.31|494.91|500.3|494.9|500.31|494.91|500.3|494.9|6
1626049070000|2021-07-12 00:17:50|500.31|494.91|500.44|495.04|500.44|495.04|500.3|494.9|13
1626049080000|2021-07-12 00:18:00|500.45|495.05|500.72|495.32|500.72|495.32|500.45|495.05|11
1626049090000|2021-07-12 00:18:10|500.73|495.33|500.5|495.1|500.73|495.33|500.47|495.07|14
1626049100000|2021-07-12 00:18:20|500.48|495.08|500.55|495.15|500.57|495.17|500.48|495.08|11
1626049110000|2021-07-12 00:18:30|500.56|495.16|500.3|494.9|500.6|495.2|500.26|494.86|17
1626049120000|2021-07-12 00:18:40|500.33|494.93|500.41|495.01|500.41|495.01|500.33|494.93|3
1626049130000|2021-07-12 00:18:50|500.46|495.06|500.3|494.9|500.46|495.06|500.3|494.9|8
1626049140000|2021-07-12 00:19:00|500.29|494.89|500.42|495.02|500.42|495.02|500.25|494.85|7
1626049150000|2021-07-12 00:19:10|500.45|495.05|500.39|494.99|500.46|495.06|500.37|494.97|10
1626049160000|2021-07-12 00:19:20|500.38|494.98|500.46|495.06|500.5|495.1|500.35|494.95|10
1626049170000|2021-07-12 00:19:30|500.45|495.05|500.46|495.06|500.46|495.06|500.35|494.95|9
1626049190000|2021-07-12 00:19:50|500.47|495.07|500.47|495.07|500.48|495.08|500.43|495.03|5
1626049200000|2021-07-12 00:20:00|500.48|495.08|500.47|495.07|500.48|495.08|500.34|494.94|13
1626049210000|2021-07-12 00:20:10|500.38|494.98|500.38|494.98|500.38|494.98|500.38|494.98|1
1626049230000|2021-07-12 00:20:30|500.37|494.97|500.3|494.9|500.37|494.97|500.3|494.9|2
1626049240000|2021-07-12 00:20:40|500.39|494.99|500.35|494.95|500.39|494.99|500.3|494.9|6
1626049250000|2021-07-12 00:20:50|500.37|494.97|500.37|494.97|500.39|494.99|500.34|494.94|7
1626049260000|2021-07-12 00:21:00|500.36|494.96|500.08|494.68|500.37|494.97|500.04|494.64|18
1626049280000|2021-07-12 00:21:20|500.03|494.63|499.93|494.53|500.03|494.63|499.93|494.53|3
1626049290000|2021-07-12 00:21:30|499.92|494.52|499.66|494.26|499.92|494.52|499.66|494.26|7
1626049310000|2021-07-12 00:21:50|499.59|494.19|499.46|494.06|499.59|494.19|499.46|494.06|9
1626049320000|2021-07-12 00:22:00|499.47|494.07|499.23|493.83|499.47|494.07|499.22|493.82|9
1626049330000|2021-07-12 00:22:10|499.22|493.82|499.3|493.9|499.34|493.94|499.21|493.81|20
1626049340000|2021-07-12 00:22:20|499.31|493.91|499.66|494.26|499.66|494.26|499.25|493.85|20
1626049350000|2021-07-12 00:22:30|499.77|494.37|499.83|494.43|499.9|494.5|499.77|494.37|14
1626049360000|2021-07-12 00:22:40|499.97|494.57|500.22|494.82|500.22|494.82|499.97|494.57|21
1626049370000|2021-07-12 00:22:50|500.19|494.79|500.5|495.1|500.67|495.27|500.19|494.79|29
1626049380000|2021-07-12 00:23:00|500.52|495.12|500.57|495.17|500.67|495.27|500.44|495.04|19
1626049390000|2021-07-12 00:23:10|500.58|495.18|500.6|495.2|500.61|495.21|500.49|495.09|22
1626049400000|2021-07-12 00:23:20|500.62|495.22|501.26|495.86|501.26|495.86|500.62|495.22|20
1626049410000|2021-07-12 00:23:30|501.31|495.91|501.47|496.07|501.47|496.07|501.31|495.91|9
1626049420000|2021-07-12 00:23:40|501.52|496.12|501.63|496.23|501.63|496.23|501.52|496.12|17
1626049430000|2021-07-12 00:23:50|501.64|496.24|501.67|496.27|501.67|496.27|501.54|496.14|20
1626049440000|2021-07-12 00:24:00|501.68|496.28|501.72|496.32|501.74|496.34|501.68|496.28|9
1626049450000|2021-07-12 00:24:10|501.71|496.31|501.49|496.09|501.71|496.31|501.45|496.05|18
1626049460000|2021-07-12 00:24:20|501.48|496.08|501.68|496.28|501.69|496.29|501.44|496.04|20
1626049470000|2021-07-12 00:24:30|501.69|496.29|502.18|496.78|502.18|496.78|501.68|496.28|16
1626049480000|2021-07-12 00:24:40|502.17|496.77|502.28|496.88|502.38|496.98|502.17|496.77|21
1626049490000|2021-07-12 00:24:50|502.3|496.9|502.32|496.92|502.38|496.98|502.24|496.84|15
1626049500000|2021-07-12 00:25:00|502.2|496.8|502.26|496.86|502.27|496.87|502.12|496.72|21
1626049510000|2021-07-12 00:25:10|502.22|496.82|502.12|496.72|502.27|496.87|502.12|496.72|9
1626049520000|2021-07-12 00:25:20|502.13|496.73|502.15|496.75|502.15|496.75|502.12|496.72|4
1626049530000|2021-07-12 00:25:30|502.23|496.83|502.62|497.22|502.62|497.22|502.23|496.83|24
1626049540000|2021-07-12 00:25:40|502.61|497.21|502.59|497.19|502.62|497.22|502.56|497.16|8
1626049550000|2021-07-12 00:25:50|502.58|497.18|502.58|497.18|502.59|497.19|502.57|497.17|5
1626049560000|2021-07-12 00:26:00|502.57|497.17|502.31|496.91|502.57|497.17|502.22|496.82|19
1626049570000|2021-07-12 00:26:10|502.29|496.89|502.38|496.98|502.38|496.98|502.29|496.89|6
1626049580000|2021-07-12 00:26:20|502.37|496.97|502.39|496.99|502.4|497|502.33|496.93|8
1626049590000|2021-07-12 00:26:30|502.4|497|502.4|497|502.4|497|502.33|496.93|7
1626049600000|2021-07-12 00:26:40|502.39|496.99|502.52|497.12|502.52|497.12|502.35|496.95|19
1626049610000|2021-07-12 00:26:50|502.51|497.11|502.45|497.05|502.53|497.13|502.45|497.05|16
1626049620000|2021-07-12 00:27:00|502.42|497.02|502.2|496.8|502.43|497.03|502.13|496.73|18
1626049630000|2021-07-12 00:27:10|502.17|496.77|502.08|496.68|502.2|496.8|502.08|496.68|9
1626049640000|2021-07-12 00:27:20|502.07|496.67|501.96|496.56|502.07|496.67|501.96|496.56|2
1626049650000|2021-07-12 00:27:30|501.97|496.57|502.05|496.65|502.08|496.68|501.97|496.57|8
1626049660000|2021-07-12 00:27:40|502.06|496.66|502.08|496.68|502.09|496.69|502.06|496.66|11
1626049670000|2021-07-12 00:27:50|502.02|496.62|502.07|496.67|502.08|496.68|502.02|496.62|9
1626049680000|2021-07-12 00:28:00|502.04|496.64|502.02|496.62|502.07|496.67|502.02|496.62|9
1626049690000|2021-07-12 00:28:10|502.03|496.63|502.14|496.74|502.14|496.74|501.96|496.56|11
1626049700000|2021-07-12 00:28:20|502.13|496.73|502.08|496.68|502.13|496.73|502.08|496.68|4
1626049710000|2021-07-12 00:28:30|501.99|496.59|502.08|496.68|502.08|496.68|501.99|496.59|2
1626049720000|2021-07-12 00:28:40|502.09|496.69|502.01|496.61|502.09|496.69|502.01|496.61|9
1626049730000|2021-07-12 00:28:50|501.99|496.59|502.01|496.61|502.02|496.62|501.99|496.59|4
1626049740000|2021-07-12 00:29:00|501.98|496.58|502.03|496.63|502.04|496.64|501.98|496.58|11
1626049750000|2021-07-12 00:29:10|502.02|496.62|501.8|496.4|502.06|496.66|501.79|496.39|15
1626049760000|2021-07-12 00:29:20|501.83|496.43|501.82|496.42|501.83|496.43|501.82|496.42|2
1626049770000|2021-07-12 00:29:30|501.79|496.39|501.74|496.34|501.79|496.39|501.73|496.33|4
1626049780000|2021-07-12 00:29:40|501.71|496.31|501.79|496.39|501.88|496.48|501.71|496.31|10
1626049790000|2021-07-12 00:29:50|501.78|496.38|501.77|496.37|501.79|496.39|501.77|496.37|3
1626049800000|2021-07-12 00:30:00|501.75|496.35|502.07|496.67|502.07|496.67|501.75|496.35|19
1626049810000|2021-07-12 00:30:10|502.1|496.7|502.18|496.78|502.23|496.83|502.1|496.7|20
1626049820000|2021-07-12 00:30:20|502.17|496.77|502.06|496.66|502.25|496.85|502.05|496.65|23
1626049830000|2021-07-12 00:30:30|501.97|496.57|501.92|496.52|501.97|496.57|501.9|496.5|14
1626049840000|2021-07-12 00:30:40|501.93|496.53|502.02|496.62|502.02|496.62|501.93|496.53|16
1626049850000|2021-07-12 00:30:50|502.03|496.63|502.02|496.62|502.09|496.69|502|496.6|18
1626049860000|2021-07-12 00:31:00|501.98|496.58|502.04|496.64|502.04|496.64|501.98|496.58|7
1626049870000|2021-07-12 00:31:10|501.99|496.59|502.03|496.63|502.04|496.64|501.98|496.58|24
1626049880000|2021-07-12 00:31:20|502.02|496.62|502.01|496.61|502.04|496.64|501.97|496.57|14
1626049890000|2021-07-12 00:31:30|501.99|496.59|502|496.6|502.01|496.61|501.93|496.53|13
1626049900000|2021-07-12 00:31:40|502.02|496.62|502.02|496.62|502.06|496.66|502.01|496.61|8
1626049910000|2021-07-12 00:31:50|502.03|496.63|502.08|496.68|502.1|496.7|502.01|496.61|14
1626049920000|2021-07-12 00:32:00|502.09|496.69|502.08|496.68|502.09|496.69|502.07|496.67|12
1626049930000|2021-07-12 00:32:10|502.09|496.69|502.06|496.66|502.17|496.77|502.06|496.66|16
1626049940000|2021-07-12 00:32:20|502.02|496.62|502.06|496.66|502.07|496.67|502.02|496.62|4
1626049950000|2021-07-12 00:32:30|502.08|496.68|502.08|496.68|502.08|496.68|502.06|496.66|5
1626049960000|2021-07-12 00:32:40|502.02|496.62|502.07|496.67|502.09|496.69|502.02|496.62|15
1626049970000|2021-07-12 00:32:50|502.08|496.68|502.11|496.71|502.12|496.72|502.06|496.66|11
1626049980000|2021-07-12 00:33:00|502.09|496.69|502.12|496.72|502.12|496.72|502.08|496.68|12
1626049990000|2021-07-12 00:33:10|502.11|496.71|502.11|496.71|502.11|496.71|502.11|496.71|1
1626050000000|2021-07-12 00:33:20|502.12|496.72|502.13|496.73|502.13|496.73|502.12|496.72|2
1626050010000|2021-07-12 00:33:30|502.17|496.77|502.15|496.75|502.17|496.77|502.15|496.75|2
1626050020000|2021-07-12 00:33:40|502.16|496.76|502.62|497.22|502.62|497.22|502.13|496.73|23
1626050030000|2021-07-12 00:33:50|502.64|497.24|502.97|497.57|502.97|497.57|502.64|497.24|11
1626050040000|2021-07-12 00:34:00|502.95|497.55|502.81|497.41|502.96|497.56|502.81|497.41|15
1626050050000|2021-07-12 00:34:10|502.75|497.35|502.71|497.31|502.79|497.39|502.69|497.29|14
1626050060000|2021-07-12 00:34:20|502.73|497.33|502.77|497.37|502.78|497.38|502.73|497.33|10
1626050070000|2021-07-12 00:34:30|502.79|497.39|502.83|497.43|502.87|497.47|502.79|497.39|15
1626050080000|2021-07-12 00:34:40|502.84|497.44|502.86|497.46|502.88|497.48|502.84|497.44|6
1626050090000|2021-07-12 00:34:50|502.85|497.45|502.84|497.44|502.88|497.48|502.84|497.44|6
1626050100000|2021-07-12 00:35:00|502.85|497.45|502.8|497.4|502.92|497.52|502.8|497.4|6
1626050110000|2021-07-12 00:35:10|502.81|497.41|502.77|497.37|502.81|497.41|502.77|497.37|6
1626050120000|2021-07-12 00:35:20|502.81|497.41|502.92|497.52|502.92|497.52|502.81|497.41|4
1626050130000|2021-07-12 00:35:30|502.93|497.53|503.04|497.64|503.04|497.64|502.93|497.53|9
1626050140000|2021-07-12 00:35:40|503.07|497.67|503.07|497.67|503.07|497.67|503.05|497.65|4
1626050150000|2021-07-12 00:35:50|503.06|497.66|503.16|497.76|503.16|497.76|503.06|497.66|4
1626050160000|2021-07-12 00:36:00|503.18|497.78|503.16|497.76|503.18|497.78|503.13|497.73|3
1626050170000|2021-07-12 00:36:10|503.26|497.86|503.45|498.05|503.51|498.11|503.26|497.86|30
1626050180000|2021-07-12 00:36:20|503.47|498.07|503.44|498.04|503.54|498.14|503.36|497.96|23
1626050190000|2021-07-12 00:36:30|503.5|498.1|503.51|498.11|503.55|498.15|503.49|498.09|17
1626050200000|2021-07-12 00:36:40|503.5|498.1|503.53|498.13|503.53|498.13|503.49|498.09|9
1626050210000|2021-07-12 00:36:50|503.55|498.15|503.55|498.15|503.55|498.15|503.55|498.15|1
1626050220000|2021-07-12 00:37:00|503.56|498.16|503.56|498.16|503.56|498.16|503.55|498.15|3
1626050230000|2021-07-12 00:37:10|503.57|498.17|503.74|498.34|503.76|498.36|503.57|498.17|16
1626050240000|2021-07-12 00:37:20|503.75|498.35|503.77|498.37|503.79|498.39|503.75|498.35|19
1626050250000|2021-07-12 00:37:30|503.78|498.38|503.81|498.41|503.83|498.43|503.77|498.37|20
1626050260000|2021-07-12 00:37:40|503.83|498.43|503.82|498.42|503.83|498.43|503.79|498.39|16
1626050270000|2021-07-12 00:37:50|503.85|498.45|503.87|498.47|503.87|498.47|503.85|498.45|2
1626050280000|2021-07-12 00:38:00|503.86|498.46|503.83|498.43|503.86|498.46|503.82|498.42|15
1626050290000|2021-07-12 00:38:10|503.84|498.44|503.69|498.29|503.84|498.44|503.59|498.19|12
1626050300000|2021-07-12 00:38:20|503.73|498.33|503.73|498.33|503.74|498.34|503.67|498.27|12
1626050310000|2021-07-12 00:38:30|503.67|498.27|503.77|498.37|503.78|498.38|503.67|498.27|11
1626050320000|2021-07-12 00:38:40|503.74|498.34|503.73|498.33|503.74|498.34|503.73|498.33|2
1626050330000|2021-07-12 00:38:50|503.74|498.34|503.76|498.36|503.78|498.38|503.73|498.33|8
1626050340000|2021-07-12 00:39:00|503.77|498.37|503.77|498.37|503.77|498.37|503.73|498.33|5
1626050350000|2021-07-12 00:39:10|503.89|498.49|504.08|498.68|504.08|498.68|503.88|498.48|16
1626050360000|2021-07-12 00:39:20|504.07|498.67|504.05|498.65|504.07|498.67|503.99|498.59|8
1626050380000|2021-07-12 00:39:40|504.07|498.67|504.07|498.67|504.09|498.69|504.03|498.63|10
1626050390000|2021-07-12 00:39:50|504.08|498.68|504.12|498.72|504.12|498.72|504.08|498.68|6
1626050400000|2021-07-12 00:40:00|504.1|498.7|504.09|498.69|504.1|498.7|504.08|498.68|6
1626050410000|2021-07-12 00:40:10|504.25|498.85|504.21|498.81|504.25|498.85|504.21|498.81|5
1626050420000|2021-07-12 00:40:20|504.2|498.8|504.14|498.74|504.2|498.8|504.07|498.67|9
1626050430000|2021-07-12 00:40:30|504.12|498.72|504.12|498.72|504.12|498.72|504.12|498.72|1
1626050440000|2021-07-12 00:40:40|504.1|498.7|504.1|498.7|504.1|498.7|504.1|498.7|1
1626050450000|2021-07-12 00:40:50|504.11|498.71|504.12|498.72|504.12|498.72|504.1|498.7|4
1626050460000|2021-07-12 00:41:00|504.11|498.71|504.43|499.03|504.43|499.03|504.11|498.71|11
1626050470000|2021-07-12 00:41:10|504.41|499.01|504.45|499.05|504.45|499.05|504.41|499.01|4
1626050480000|2021-07-12 00:41:20|504.44|499.04|504.42|499.02|504.44|499.04|504.42|499.02|3
1626050490000|2021-07-12 00:41:30|504.43|499.03|504.45|499.05|504.45|499.05|504.41|499.01|4
1626050500000|2021-07-12 00:41:40|504.4|499|504.45|499.05|504.45|499.05|504.4|499|2
1626050510000|2021-07-12 00:41:50|504.44|499.04|504.14|498.74|504.45|499.05|504.13|498.73|16
1626050520000|2021-07-12 00:42:00|504.16|498.76|504.16|498.76|504.16|498.76|504.16|498.76|1
1626050530000|2021-07-12 00:42:10|504.15|498.75|504.15|498.75|504.15|498.75|504.15|498.75|1
1626050540000|2021-07-12 00:42:20|504.16|498.76|504.16|498.76|504.16|498.76|504.14|498.74|10
1626050550000|2021-07-12 00:42:30|504.19|498.79|504.33|498.93|504.34|498.94|504.19|498.79|15
1626050560000|2021-07-12 00:42:40|504.29|498.89|504.21|498.81|504.35|498.95|504.21|498.81|15
1626050570000|2021-07-12 00:42:50|504.22|498.82|504.19|498.79|504.23|498.83|504.19|498.79|12
1626050580000|2021-07-12 00:43:00|504.18|498.78|503.99|498.59|504.19|498.79|503.99|498.59|11
1626050590000|2021-07-12 00:43:10|503.98|498.58|503.98|498.58|503.99|498.59|503.98|498.58|3
1626050600000|2021-07-12 00:43:20|504|498.6|503.99|498.59|504|498.6|503.99|498.59|2
1626050610000|2021-07-12 00:43:30|503.98|498.58|503.96|498.56|504|498.6|503.96|498.56|6
1626050620000|2021-07-12 00:43:40|503.94|498.54|503.83|498.43|503.96|498.56|503.82|498.42|9
1626050630000|2021-07-12 00:43:50|503.82|498.42|504.02|498.62|504.03|498.63|503.8|498.4|18
1626050640000|2021-07-12 00:44:00|504|498.6|503.77|498.37|504|498.6|503.76|498.36|20
1626050650000|2021-07-12 00:44:10|503.76|498.36|503.78|498.38|503.82|498.42|503.76|498.36|11
1626050660000|2021-07-12 00:44:20|503.76|498.36|503.64|498.24|503.76|498.36|503.63|498.23|9
1626050670000|2021-07-12 00:44:30|503.65|498.25|503.65|498.25|503.74|498.34|503.65|498.25|5
1626050680000|2021-07-12 00:44:40|503.74|498.34|503.63|498.23|503.74|498.34|503.63|498.23|7
1626050690000|2021-07-12 00:44:50|503.62|498.22|503.72|498.32|503.72|498.32|503.62|498.22|8
1626050700000|2021-07-12 00:45:00|503.7|498.3|503.36|497.96|503.7|498.3|503.36|497.96|14
1626050710000|2021-07-12 00:45:10|503.37|497.97|503.33|497.93|503.4|498|503.33|497.93|19
1626050720000|2021-07-12 00:45:20|503.3|497.9|503.17|497.77|503.3|497.9|503.03|497.63|20
1626050730000|2021-07-12 00:45:30|503.18|497.78|503.11|497.71|503.19|497.79|503.11|497.71|6
1626050740000|2021-07-12 00:45:40|503.09|497.69|503|497.6|503.1|497.7|503|497.6|5
1626050750000|2021-07-12 00:45:50|503.01|497.61|503|497.6|503.01|497.61|503|497.6|2
1626050760000|2021-07-12 00:46:00|503.03|497.63|503.18|497.78|503.18|497.78|503.02|497.62|10
1626050770000|2021-07-12 00:46:10|503.21|497.81|503.23|497.83|503.27|497.87|503.2|497.8|15
1626050780000|2021-07-12 00:46:20|503.24|497.84|503.02|497.62|503.24|497.84|503.02|497.62|14
1626050790000|2021-07-12 00:46:30|503.06|497.66|502.99|497.59|503.06|497.66|502.97|497.57|12
1626050800000|2021-07-12 00:46:40|503.05|497.65|503.03|497.63|503.05|497.65|502.98|497.58|4
1626050810000|2021-07-12 00:46:50|503.05|497.65|503.01|497.61|503.05|497.65|503.01|497.61|5
1626050820000|2021-07-12 00:47:00|503|497.6|502.5|497.1|503|497.6|502.47|497.07|14
1626050830000|2021-07-12 00:47:10|502.51|497.11|502.52|497.12|502.56|497.16|502.51|497.11|9
1626050840000|2021-07-12 00:47:20|502.49|497.09|502.54|497.14|502.55|497.15|502.49|497.09|10
1626050850000|2021-07-12 00:47:30|502.52|497.12|502.49|497.09|502.52|497.12|502.49|497.09|3
1626050860000|2021-07-12 00:47:40|502.42|497.02|502.36|496.96|502.42|497.02|502.36|496.96|3
1626050870000|2021-07-12 00:47:50|502.39|496.99|502.35|496.95|502.4|497|502.28|496.88|5
1626050880000|2021-07-12 00:48:00|502.34|496.94|502.26|496.86|502.34|496.94|502.26|496.86|4
1626050890000|2021-07-12 00:48:10|502.28|496.88|501.97|496.57|502.28|496.88|501.92|496.52|15
1626050900000|2021-07-12 00:48:20|501.93|496.53|501.96|496.56|501.98|496.58|501.93|496.53|6
1626050910000|2021-07-12 00:48:30|501.93|496.53|502.06|496.66|502.06|496.66|501.93|496.53|12
1626050920000|2021-07-12 00:48:40|502.07|496.67|501.8|496.4|502.08|496.68|501.8|496.4|12
1626050930000|2021-07-12 00:48:50|501.81|496.41|501.91|496.51|501.91|496.51|501.79|496.39|7
1626050940000|2021-07-12 00:49:00|501.9|496.5|502.01|496.61|502.02|496.62|501.9|496.5|9
1626050950000|2021-07-12 00:49:10|502.02|496.62|502.01|496.61|502.04|496.64|502.01|496.61|9
1626050960000|2021-07-12 00:49:20|502.02|496.62|502.04|496.64|502.04|496.64|502|496.6|9
1626050970000|2021-07-12 00:49:30|502.05|496.65|502.07|496.67|502.07|496.67|502.04|496.64|11
1626050990000|2021-07-12 00:49:50|502.1|496.7|502.09|496.69|502.17|496.77|502.04|496.64|18
1626051000000|2021-07-12 00:50:00|502.1|496.7|502.09|496.69|502.15|496.75|502.03|496.63|19
1626051010000|2021-07-12 00:50:10|502.03|496.63|502.03|496.63|502.06|496.66|501.93|496.53|16
1626051020000|2021-07-12 00:50:20|502.02|496.62|502|496.6|502.06|496.66|501.96|496.56|19
1626051030000|2021-07-12 00:50:30|501.93|496.53|501.97|496.57|501.98|496.58|501.93|496.53|5
1626051040000|2021-07-12 00:50:40|502.01|496.61|501.98|496.58|502.01|496.61|501.97|496.57|7
1626051050000|2021-07-12 00:50:50|501.99|496.59|502|496.6|502|496.6|501.95|496.55|10
1626051060000|2021-07-12 00:51:00|502.01|496.61|502|496.6|502.01|496.61|501.99|496.59|7
1626051070000|2021-07-12 00:51:10|502.01|496.61|502.04|496.64|502.07|496.67|502.01|496.61|14
1626051080000|2021-07-12 00:51:20|502.01|496.61|501.99|496.59|502.02|496.62|501.98|496.58|8
1626051090000|2021-07-12 00:51:30|501.98|496.58|502|496.6|502|496.6|501.98|496.58|2
1626051110000|2021-07-12 00:51:50|501.95|496.55|501.97|496.57|501.97|496.57|501.95|496.55|2
1626051120000|2021-07-12 00:52:00|501.94|496.54|501.97|496.57|501.97|496.57|501.9|496.5|4
1626051130000|2021-07-12 00:52:10|501.95|496.55|501.97|496.57|501.97|496.57|501.95|496.55|2
1626051170000|2021-07-12 00:52:50|501.99|496.59|502.1|496.7|502.1|496.7|501.99|496.59|2
1626051180000|2021-07-12 00:53:00|502.14|496.74|502.12|496.72|502.14|496.74|502.1|496.7|6
1626051190000|2021-07-12 00:53:10|501.99|496.59|501.99|496.59|501.99|496.59|501.99|496.59|1
1626051210000|2021-07-12 00:53:30|501.98|496.58|502.05|496.65|502.05|496.65|501.98|496.58|7
1626051220000|2021-07-12 00:53:40|502.11|496.71|502.3|496.9|502.33|496.93|502.1|496.7|13
1626051230000|2021-07-12 00:53:50|502.32|496.92|502.33|496.93|502.35|496.95|502.31|496.91|10
1626051240000|2021-07-12 00:54:00|502.34|496.94|502.43|497.03|502.43|497.03|502.34|496.94|7
1626051250000|2021-07-12 00:54:10|502.44|497.04|502.73|497.33|502.81|497.41|502.44|497.04|18
1626051260000|2021-07-12 00:54:20|502.74|497.34|502.76|497.36|502.81|497.41|502.74|497.34|5
1626051270000|2021-07-12 00:54:30|502.75|497.35|502.76|497.36|502.77|497.37|502.75|497.35|7
1626051280000|2021-07-12 00:54:40|502.77|497.37|502.82|497.42|502.82|497.42|502.77|497.37|11
1626051290000|2021-07-12 00:54:50|502.86|497.46|502.86|497.46|502.88|497.48|502.86|497.46|4
1626051300000|2021-07-12 00:55:00|502.89|497.49|502.7|497.3|502.89|497.49|502.69|497.29|13
1626051310000|2021-07-12 00:55:10|502.69|497.29|502.68|497.28|502.7|497.3|502.59|497.19|18
1626051320000|2021-07-12 00:55:20|502.6|497.2|502.67|497.27|502.68|497.28|502.6|497.2|13
1626051330000|2021-07-12 00:55:30|502.65|497.25|502.66|497.26|502.66|497.26|502.65|497.25|2
1626051340000|2021-07-12 00:55:40|502.72|497.32|502.52|497.12|502.72|497.32|502.48|497.08|17
1626051350000|2021-07-12 00:55:50|502.53|497.13|502.52|497.12|502.53|497.13|502.52|497.12|4
1626051360000|2021-07-12 00:56:00|502.53|497.13|502.53|497.13|502.54|497.14|502.47|497.07|12
1626051370000|2021-07-12 00:56:10|502.52|497.12|502.81|497.41|502.82|497.42|502.52|497.12|24
1626051380000|2021-07-12 00:56:20|502.77|497.37|502.75|497.35|502.82|497.42|502.66|497.26|20
1626051390000|2021-07-12 00:56:30|502.72|497.32|502.77|497.37|502.79|497.39|502.72|497.32|17
1626051400000|2021-07-12 00:56:40|502.79|497.39|502.76|497.36|502.79|497.39|502.72|497.32|19
1626051410000|2021-07-12 00:56:50|502.74|497.34|502.77|497.37|502.79|497.39|502.74|497.34|12
1626051420000|2021-07-12 00:57:00|502.76|497.36|502.77|497.37|502.77|497.37|502.75|497.35|9
1626051430000|2021-07-12 00:57:10|502.76|497.36|502.77|497.37|502.8|497.4|502.76|497.36|12
1626051440000|2021-07-12 00:57:20|502.79|497.39|502.79|497.39|502.8|497.4|502.76|497.36|17
1626051450000|2021-07-12 00:57:30|502.8|497.4|502.81|497.41|502.82|497.42|502.78|497.38|21
1626051460000|2021-07-12 00:57:40|502.79|497.39|502.85|497.45|502.88|497.48|502.78|497.38|24
1626051470000|2021-07-12 00:57:50|502.84|497.44|502.8|497.4|502.9|497.5|502.79|497.39|8
1626051480000|2021-07-12 00:58:00|502.77|497.37|502.78|497.38|502.79|497.39|502.77|497.37|6
1626051490000|2021-07-12 00:58:10|502.77|497.37|502.77|497.37|502.8|497.4|502.77|497.37|7
1626051500000|2021-07-12 00:58:20|502.78|497.38|502.77|497.37|502.78|497.38|502.77|497.37|2
1626051520000|2021-07-12 00:58:40|502.76|497.36|502.76|497.36|502.76|497.36|502.76|497.36|1
1626051540000|2021-07-12 00:59:00|502.64|497.24|502.69|497.29|502.72|497.32|502.64|497.24|3
1626051550000|2021-07-12 00:59:10|502.71|497.31|502.71|497.31|502.72|497.32|502.64|497.24|9
1626051560000|2021-07-12 00:59:20|502.69|497.29|502.7|497.3|502.71|497.31|502.64|497.24|6
1626051570000|2021-07-12 00:59:30|502.71|497.31|502.71|497.31|502.71|497.31|502.65|497.25|6
1626051580000|2021-07-12 00:59:40|502.72|497.32|502.65|497.25|502.72|497.32|502.6|497.2|6
1626051590000|2021-07-12 00:59:50|502.66|497.26|502.57|497.17|502.66|497.26|502.57|497.17|13
1626051600000|2021-07-12 01:00:00|502.58|497.18|502.58|497.18|502.59|497.19|502.57|497.17|11
1626051610000|2021-07-12 01:00:10|502.59|497.19|502.42|497.02|502.59|497.19|502.42|497.02|7
1626051620000|2021-07-12 01:00:20|502.41|497.01|502.37|496.97|502.47|497.07|502.37|496.97|9
1626051630000|2021-07-12 01:00:30|502.4|497|502.35|496.95|502.4|497|502.33|496.93|6
1626051640000|2021-07-12 01:00:40|502.34|496.94|502.32|496.92|502.47|497.07|502.31|496.91|17
1626051650000|2021-07-12 01:00:50|502.33|496.93|502.53|497.13|502.54|497.14|502.32|496.92|18
1626051660000|2021-07-12 01:01:00|502.54|497.14|502.49|497.09|502.54|497.14|502.48|497.08|7
1626051670000|2021-07-12 01:01:10|502.48|497.08|502.5|497.1|502.52|497.12|502.47|497.07|13
1626051680000|2021-07-12 01:01:20|502.6|497.2|502.55|497.15|502.6|497.2|502.52|497.12|14
1626051690000|2021-07-12 01:01:30|502.57|497.17|502.58|497.18|502.59|497.19|502.57|497.17|3
1626051700000|2021-07-12 01:01:40|502.61|497.21|502.58|497.18|502.61|497.21|502.51|497.11|17
1626051710000|2021-07-12 01:01:50|502.57|497.17|502.5|497.1|502.62|497.22|502.48|497.08|19
1626051720000|2021-07-12 01:02:00|502.48|497.08|502.38|496.98|502.53|497.13|502.33|496.93|18
1626051730000|2021-07-12 01:02:10|502.37|496.97|502.27|496.87|502.38|496.98|502.27|496.87|12
1626051740000|2021-07-12 01:02:20|502.26|496.86|501.85|496.45|502.26|496.86|501.84|496.44|15
1626051750000|2021-07-12 01:02:30|501.86|496.46|501.63|496.23|501.86|496.46|501.61|496.21|25
1626051760000|2021-07-12 01:02:40|501.64|496.24|501.16|495.76|501.65|496.25|501.16|495.76|17
1626051770000|2021-07-12 01:02:50|501.17|495.77|501.18|495.78|501.25|495.85|501.14|495.74|17
1626051780000|2021-07-12 01:03:00|501.19|495.79|501.19|495.79|501.27|495.87|501.16|495.76|19
1626051790000|2021-07-12 01:03:10|501.18|495.78|501.06|495.66|501.18|495.78|501.06|495.66|17
1626051800000|2021-07-12 01:03:20|501.07|495.67|501.01|495.61|501.07|495.67|501.01|495.61|4
1626051810000|2021-07-12 01:03:30|501.04|495.64|501.08|495.68|501.09|495.69|501.01|495.61|12
1626051820000|2021-07-12 01:03:40|501.07|495.67|500.59|495.19|501.08|495.68|500.54|495.14|28
1626051830000|2021-07-12 01:03:50|500.58|495.18|500.42|495.02|500.58|495.18|500.33|494.93|24
1626051840000|2021-07-12 01:04:00|500.43|495.03|500.71|495.31|500.72|495.32|500.43|495.03|21
1626051850000|2021-07-12 01:04:10|500.72|495.32|500.88|495.48|500.88|495.48|500.72|495.32|7
1626051860000|2021-07-12 01:04:20|500.87|495.47|500.71|495.31|500.87|495.47|500.59|495.19|14
1626051870000|2021-07-12 01:04:30|500.72|495.32|500.87|495.47|500.87|495.47|500.72|495.32|13
1626051880000|2021-07-12 01:04:40|500.93|495.53|500.94|495.54|500.97|495.57|500.86|495.46|12
1626051890000|2021-07-12 01:04:50|500.9|495.5|500.82|495.42|500.93|495.53|500.73|495.33|24
1626051900000|2021-07-12 01:05:00|500.83|495.43|500.8|495.4|500.84|495.44|500.79|495.39|11
1626051910000|2021-07-12 01:05:10|500.78|495.38|500.85|495.45|500.86|495.46|500.73|495.33|18
1626051920000|2021-07-12 01:05:20|500.86|495.46|500.89|495.49|500.92|495.52|500.75|495.35|14
1626051930000|2021-07-12 01:05:30|500.84|495.44|500.61|495.21|500.85|495.45|500.6|495.2|14
1626051940000|2021-07-12 01:05:40|500.66|495.26|500.63|495.23|500.69|495.29|500.63|495.23|14
1626051950000|2021-07-12 01:05:50|500.61|495.21|500.65|495.25|500.69|495.29|500.6|495.2|18
1626051960000|2021-07-12 01:06:00|500.66|495.26|500.68|495.28|500.76|495.36|500.65|495.25|20
1626051970000|2021-07-12 01:06:10|500.69|495.29|500.83|495.43|500.83|495.43|500.69|495.29|8
1626051980000|2021-07-12 01:06:20|500.81|495.41|500.81|495.41|500.83|495.43|500.75|495.35|14
1626051990000|2021-07-12 01:06:30|500.8|495.4|500.83|495.43|500.89|495.49|500.75|495.35|16
1626052000000|2021-07-12 01:06:40|500.81|495.41|500.85|495.45|500.93|495.53|500.81|495.41|17
1626052010000|2021-07-12 01:06:50|500.84|495.44|500.8|495.4|500.85|495.45|500.8|495.4|7
1626052020000|2021-07-12 01:07:00|500.81|495.41|500.92|495.52|500.92|495.52|500.81|495.41|8
1626052030000|2021-07-12 01:07:10|500.93|495.53|500.88|495.48|500.93|495.53|500.81|495.41|15
1626052040000|2021-07-12 01:07:20|500.95|495.55|501.28|495.88|501.28|495.88|500.95|495.55|19
1626052050000|2021-07-12 01:07:30|501.29|495.89|501.28|495.88|501.3|495.9|501.23|495.83|21
1626052060000|2021-07-12 01:07:40|501.3|495.9|501.37|495.97|501.38|495.98|501.3|495.9|10
1626052070000|2021-07-12 01:07:50|501.36|495.96|501.87|496.47|501.87|496.47|501.36|495.96|20
1626052080000|2021-07-12 01:08:00|501.88|496.48|501.64|496.24|501.88|496.48|501.63|496.23|12
1626052090000|2021-07-12 01:08:10|501.63|496.23|501.52|496.12|501.63|496.23|501.49|496.09|12
1626052100000|2021-07-12 01:08:20|501.53|496.13|501.65|496.25|501.66|496.26|501.53|496.13|8
1626052110000|2021-07-12 01:08:30|501.66|496.26|501.89|496.49|501.89|496.49|501.66|496.26|15
1626052120000|2021-07-12 01:08:40|501.82|496.42|501.84|496.44|501.89|496.49|501.82|496.42|3
1626052130000|2021-07-12 01:08:50|501.89|496.49|501.8|496.4|501.89|496.49|501.8|496.4|10
1626052140000|2021-07-12 01:09:00|501.77|496.37|501.75|496.35|501.77|496.37|501.75|496.35|6
1626052150000|2021-07-12 01:09:10|501.81|496.41|501.71|496.31|501.81|496.41|501.71|496.31|5
1626052160000|2021-07-12 01:09:20|501.76|496.36|501.69|496.29|501.76|496.36|501.69|496.29|6
1626052170000|2021-07-12 01:09:30|501.68|496.28|501.7|496.3|501.7|496.3|501.68|496.28|5
1626052180000|2021-07-12 01:09:40|501.71|496.31|501.59|496.19|501.71|496.31|501.59|496.19|5
1626052200000|2021-07-12 01:10:00|501.55|496.15|501.55|496.15|501.55|496.15|501.55|496.15|1
1626052220000|2021-07-12 01:10:20|501.42|496.02|501.57|496.17|501.57|496.17|501.32|495.92|19
1626052230000|2021-07-12 01:10:30|501.56|496.16|501.53|496.13|501.57|496.17|501.49|496.09|12
1626052240000|2021-07-12 01:10:40|501.54|496.14|501.54|496.14|501.54|496.14|501.52|496.12|12
1626052250000|2021-07-12 01:10:50|501.53|496.13|501.37|495.97|501.53|496.13|501.37|495.97|9
1626052260000|2021-07-12 01:11:00|501.38|495.98|501.34|495.94|501.38|495.98|501.34|495.94|10
1626052270000|2021-07-12 01:11:10|501.36|495.96|501.35|495.95|501.36|495.96|501.35|495.95|2
1626052280000|2021-07-12 01:11:20|501.36|495.96|501.37|495.97|501.37|495.97|501.36|495.96|2
1626052310000|2021-07-12 01:11:50|501.35|495.95|501.35|495.95|501.35|495.95|501.34|495.94|3
1626052320000|2021-07-12 01:12:00|501.21|495.81|500.77|495.37|501.21|495.81|500.77|495.37|13
1626052330000|2021-07-12 01:12:10|500.69|495.29|500.94|495.54|500.95|495.55|500.68|495.28|18
1626052340000|2021-07-12 01:12:20|500.97|495.57|501.03|495.63|501.1|495.7|500.95|495.55|18
1626052350000|2021-07-12 01:12:30|501.04|495.64|501.08|495.68|501.08|495.68|500.97|495.57|13
1626052360000|2021-07-12 01:12:40|501.07|495.67|501.08|495.68|501.08|495.68|501.07|495.67|2
1626052370000|2021-07-12 01:12:50|501.07|495.67|501.09|495.69|501.1|495.7|501.06|495.66|16
1626052380000|2021-07-12 01:13:00|501.1|495.7|501.09|495.69|501.1|495.7|501.08|495.68|8
1626052390000|2021-07-12 01:13:10|501.1|495.7|501.11|495.71|501.11|495.71|501.06|495.66|17
1626052400000|2021-07-12 01:13:20|501.15|495.75|501.14|495.74|501.17|495.77|501.14|495.74|13
1626052410000|2021-07-12 01:13:30|501.15|495.75|501.29|495.89|501.3|495.9|501.14|495.74|8
1626052420000|2021-07-12 01:13:40|501.3|495.9|501.32|495.92|501.33|495.93|501.21|495.81|20
1626052430000|2021-07-12 01:13:50|501.33|495.93|501.37|495.97|501.37|495.97|501.31|495.91|10
1626052440000|2021-07-12 01:14:00|501.38|495.98|501.43|496.03|501.43|496.03|501.38|495.98|18
1626052450000|2021-07-12 01:14:10|501.42|496.02|501.36|495.96|501.52|496.12|501.36|495.96|13
1626052460000|2021-07-12 01:14:20|501.39|495.99|501.45|496.05|501.52|496.12|501.36|495.96|18
1626052470000|2021-07-12 01:14:30|501.44|496.04|501.44|496.04|501.44|496.04|501.42|496.02|13
1626052480000|2021-07-12 01:14:40|501.43|496.03|501.76|496.36|501.76|496.36|501.41|496.01|19
1626052490000|2021-07-12 01:14:50|501.73|496.33|501.42|496.02|501.76|496.36|501.39|495.99|18
1626052500000|2021-07-12 01:15:00|501.4|496|501.51|496.11|501.52|496.12|501.38|495.98|17
1626052510000|2021-07-12 01:15:10|501.5|496.1|501.42|496.02|501.5|496.1|501.35|495.95|17
1626052520000|2021-07-12 01:15:20|501.43|496.03|501.41|496.01|501.43|496.03|501.32|495.92|16
1626052530000|2021-07-12 01:15:30|501.32|495.92|501.29|495.89|501.44|496.04|501.26|495.86|17
1626052540000|2021-07-12 01:15:40|501.13|495.73|501.06|495.66|501.13|495.73|501.02|495.62|22
1626052550000|2021-07-12 01:15:50|501.05|495.65|501.03|495.63|501.1|495.7|501.02|495.62|14
1626052560000|2021-07-12 01:16:00|501.04|495.64|501.09|495.69|501.1|495.7|501|495.6|16
1626052570000|2021-07-12 01:16:10|501.06|495.66|501.05|495.65|501.08|495.68|501.03|495.63|11
1626052580000|2021-07-12 01:16:20|501.04|495.64|501.1|495.7|501.1|495.7|501.04|495.64|12
1626052590000|2021-07-12 01:16:30|501.09|495.69|501.07|495.67|501.09|495.69|501.06|495.66|13
1626052600000|2021-07-12 01:16:40|501.08|495.68|501.09|495.69|501.1|495.7|501.02|495.62|13
1626052610000|2021-07-12 01:16:50|501.04|495.64|501.19|495.79|501.2|495.8|501.04|495.64|9
1626052620000|2021-07-12 01:17:00|501.18|495.78|501.26|495.86|501.28|495.88|501.18|495.78|7
1626052630000|2021-07-12 01:17:10|501.27|495.87|501.35|495.95|501.35|495.95|501.27|495.87|5
1626052640000|2021-07-12 01:17:20|501.41|496.01|501.5|496.1|501.5|496.1|501.4|496|11
1626052650000|2021-07-12 01:17:30|501.52|496.12|501.56|496.16|501.57|496.17|501.5|496.1|5
1626052660000|2021-07-12 01:17:40|501.57|496.17|501.53|496.13|501.57|496.17|501.53|496.13|5
1626052670000|2021-07-12 01:17:50|501.54|496.14|501.45|496.05|501.55|496.15|501.45|496.05|11
1626052680000|2021-07-12 01:18:00|501.38|495.98|501.38|495.98|501.41|496.01|501.28|495.88|13
1626052690000|2021-07-12 01:18:10|501.3|495.9|501.31|495.91|501.31|495.91|501.29|495.89|3
1626052710000|2021-07-12 01:18:30|501.24|495.84|501.23|495.83|501.24|495.84|501.23|495.83|2
1626052720000|2021-07-12 01:18:40|501.02|495.62|501.06|495.66|501.07|495.67|501.02|495.62|5
1626052730000|2021-07-12 01:18:50|501.07|495.67|501.06|495.66|501.07|495.67|501.02|495.62|4
1626052740000|2021-07-12 01:19:00|501.03|495.63|501.04|495.64|501.04|495.64|501.03|495.63|2
1626052750000|2021-07-12 01:19:10|501.01|495.61|501.04|495.64|501.04|495.64|501.01|495.61|6
1626052760000|2021-07-12 01:19:20|501.01|495.61|501.01|495.61|501.04|495.64|501.01|495.61|11
1626052770000|2021-07-12 01:19:30|501.04|495.64|501.04|495.64|501.04|495.64|501.01|495.61|3
1626052780000|2021-07-12 01:19:40|500.92|495.52|500.8|495.4|500.92|495.52|500.75|495.35|9
1626052790000|2021-07-12 01:19:50|500.78|495.38|500.54|495.14|500.8|495.4|500.54|495.14|18
1626052800000|2021-07-12 01:20:00|500.52|495.12|500.4|495|500.53|495.13|500.31|494.91|15
1626052810000|2021-07-12 01:20:10|500.39|494.99|500.58|495.18|500.58|495.18|500.39|494.99|5
1626052820000|2021-07-12 01:20:20|500.46|495.06|500.55|495.15|500.58|495.18|500.46|495.06|7
1626052830000|2021-07-12 01:20:30|500.54|495.14|500.55|495.15|500.56|495.16|500.53|495.13|14
1626052840000|2021-07-12 01:20:40|500.56|495.16|500.84|495.44|500.99|495.59|500.47|495.07|20
1626052850000|2021-07-12 01:20:50|500.89|495.49|500.85|495.45|500.89|495.49|500.81|495.41|26
1626052860000|2021-07-12 01:21:00|500.84|495.44|500.98|495.58|500.98|495.58|500.82|495.42|17
1626052870000|2021-07-12 01:21:10|500.97|495.57|501.01|495.61|501.01|495.61|500.96|495.56|10
1626052880000|2021-07-12 01:21:20|501.04|495.64|501.03|495.63|501.04|495.64|501.01|495.61|4
1626052890000|2021-07-12 01:21:30|501.01|495.61|501.07|495.67|501.07|495.67|501.01|495.61|12
1626052900000|2021-07-12 01:21:40|501.09|495.69|501.01|495.61|501.09|495.69|501.01|495.61|10
1626052910000|2021-07-12 01:21:50|501|495.6|501.02|495.62|501.08|495.68|501|495.6|8
1626052920000|2021-07-12 01:22:00|501.03|495.63|501.04|495.64|501.08|495.68|501.03|495.63|8
1626052930000|2021-07-12 01:22:10|501.08|495.68|501.06|495.66|501.08|495.68|501.04|495.64|3
1626052940000|2021-07-12 01:22:20|501.04|495.64|501.07|495.67|501.07|495.67|501.03|495.63|7
1626052950000|2021-07-12 01:22:30|501.06|495.66|501.06|495.66|501.09|495.69|501.06|495.66|4
1626052970000|2021-07-12 01:22:50|501.02|495.62|500.91|495.51|501.02|495.62|500.89|495.49|9
1626052980000|2021-07-12 01:23:00|500.92|495.52|501.19|495.79|501.19|495.79|500.92|495.52|17
1626052990000|2021-07-12 01:23:10|501.16|495.76|501.22|495.82|501.22|495.82|501.16|495.76|6
1626053000000|2021-07-12 01:23:20|501.29|495.89|501.62|496.22|501.63|496.23|501.22|495.82|21
1626053010000|2021-07-12 01:23:30|501.49|496.09|501.98|496.58|502|496.6|501.49|496.09|16
1626053020000|2021-07-12 01:23:40|502|496.6|502.22|496.82|502.22|496.82|501.98|496.58|18
1626053030000|2021-07-12 01:23:50|502.24|496.84|502.22|496.82|502.27|496.87|502.2|496.8|10
1626053040000|2021-07-12 01:24:00|502.2|496.8|502.16|496.76|502.22|496.82|502.13|496.73|14
1626053060000|2021-07-12 01:24:20|502.15|496.75|502.15|496.75|502.15|496.75|502.15|496.75|1
1626053070000|2021-07-12 01:24:30|502.16|496.76|502.13|496.73|502.16|496.76|502.1|496.7|8
1626053080000|2021-07-12 01:24:40|502.12|496.72|502.24|496.84|502.35|496.95|502.12|496.72|14
1626053090000|2021-07-12 01:24:50|502.27|496.87|502.24|496.84|502.27|496.87|502.24|496.84|2
1626053100000|2021-07-12 01:25:00|502.35|496.95|502.35|496.95|502.35|496.95|502.24|496.84|8
1626053110000|2021-07-12 01:25:10|502.36|496.96|502.38|496.98|502.38|496.98|502.35|496.95|5
1626053120000|2021-07-12 01:25:20|502.35|496.95|502.31|496.91|502.36|496.96|502.31|496.91|7
1626053130000|2021-07-12 01:25:30|502.35|496.95|502.32|496.92|502.35|496.95|502.31|496.91|6
1626053140000|2021-07-12 01:25:40|502.33|496.93|502.36|496.96|502.37|496.97|502.33|496.93|11
1626053160000|2021-07-12 01:26:00|502.34|496.94|502.36|496.96|502.36|496.96|502.33|496.93|4
1626053170000|2021-07-12 01:26:10|502.31|496.91|502.3|496.9|502.34|496.94|502.3|496.9|9
1626053180000|2021-07-12 01:26:20|502.31|496.91|502.32|496.92|502.33|496.93|502.31|496.91|7
1626053190000|2021-07-12 01:26:30|502.34|496.94|502.34|496.94|502.34|496.94|502.32|496.92|4
1626053200000|2021-07-12 01:26:40|502.33|496.93|502.3|496.9|502.37|496.97|502.3|496.9|5
1626053210000|2021-07-12 01:26:50|502.34|496.94|502.3|496.9|502.34|496.94|502.3|496.9|5
1626053220000|2021-07-12 01:27:00|502.34|496.94|502.33|496.93|502.34|496.94|502.3|496.9|4
1626053230000|2021-07-12 01:27:10|502.31|496.91|502.55|497.15|502.55|497.15|502.31|496.91|9
1626053240000|2021-07-12 01:27:20|502.56|497.16|502.51|497.11|502.57|497.17|502.51|497.11|5
1626053250000|2021-07-12 01:27:30|502.54|497.14|502.52|497.12|502.54|497.14|502.51|497.11|5
1626053260000|2021-07-12 01:27:40|502.51|497.11|502.46|497.06|502.58|497.18|502.46|497.06|12
1626053270000|2021-07-12 01:27:50|502.45|497.05|502.36|496.96|502.46|497.06|502.32|496.92|11
1626053280000|2021-07-12 01:28:00|502.31|496.91|502.27|496.87|502.34|496.94|502.25|496.85|18
1626053290000|2021-07-12 01:28:10|502.28|496.88|502.28|496.88|502.32|496.92|502.22|496.82|14
1626053300000|2021-07-12 01:28:20|502.32|496.92|502.35|496.95|502.36|496.96|502.3|496.9|11
1626053310000|2021-07-12 01:28:30|502.36|496.96|502.44|497.04|502.44|497.04|502.32|496.92|14
1626053320000|2021-07-12 01:28:40|502.45|497.05|502.56|497.16|502.57|497.17|502.45|497.05|15
1626053330000|2021-07-12 01:28:50|502.55|497.15|502.59|497.19|502.59|497.19|502.53|497.13|7
1626053340000|2021-07-12 01:29:00|502.58|497.18|502.59|497.19|502.59|497.19|502.55|497.15|18
1626053350000|2021-07-12 01:29:10|502.56|497.16|502.69|497.29|502.69|497.29|502.54|497.14|15
1626053360000|2021-07-12 01:29:20|502.63|497.23|502.66|497.26|502.66|497.26|502.63|497.23|2
1626053370000|2021-07-12 01:29:30|502.67|497.27|502.72|497.32|502.72|497.32|502.67|497.27|4
1626053380000|2021-07-12 01:29:40|502.75|497.35|502.93|497.53|502.93|497.53|502.75|497.35|8
1626053390000|2021-07-12 01:29:50|502.9|497.5|502.9|497.5|502.9|497.5|502.89|497.49|3
1626053400000|2021-07-12 01:30:00|502.88|497.48|502.9|497.5|502.9|497.5|502.88|497.48|2
1626053410000|2021-07-12 01:30:10|502.89|497.49|502.86|497.46|502.9|497.5|502.86|497.46|7
1626053420000|2021-07-12 01:30:20|502.87|497.47|502.71|497.31|502.87|497.47|502.66|497.26|12
1626053430000|2021-07-12 01:30:30|502.7|497.3|502.71|497.31|502.75|497.35|502.61|497.21|8
1626053440000|2021-07-12 01:30:40|502.7|497.3|502.71|497.31|502.73|497.33|502.67|497.27|17
1626053450000|2021-07-12 01:30:50|502.7|497.3|502.57|497.17|502.7|497.3|502.57|497.17|16
1626053460000|2021-07-12 01:31:00|502.56|497.16|502.56|497.16|502.6|497.2|502.55|497.15|11
1626053470000|2021-07-12 01:31:10|502.57|497.17|502.72|497.32|502.74|497.34|502.56|497.16|20
1626053480000|2021-07-12 01:31:20|502.69|497.29|502.77|497.37|502.8|497.4|502.69|497.29|9
1626053490000|2021-07-12 01:31:30|502.65|497.25|502.75|497.35|502.77|497.37|502.65|497.25|13
1626053500000|2021-07-12 01:31:40|502.62|497.22|502.75|497.35|502.76|497.36|502.62|497.22|9
1626053510000|2021-07-12 01:31:50|502.63|497.23|502.75|497.35|502.75|497.35|502.63|497.23|5
1626053540000|2021-07-12 01:32:20|502.77|497.37|502.71|497.31|502.77|497.37|502.71|497.31|2
1626053550000|2021-07-12 01:32:30|502.64|497.24|502.56|497.16|502.64|497.24|502.56|497.16|2
1626053570000|2021-07-12 01:32:50|502.58|497.18|502.58|497.18|502.58|497.18|502.58|497.18|1
1626053580000|2021-07-12 01:33:00|502.57|497.17|502.48|497.08|502.57|497.17|502.46|497.06|12
1626053590000|2021-07-12 01:33:10|502.46|497.06|502.91|497.51|502.91|497.51|502.46|497.06|13
1626053600000|2021-07-12 01:33:20|502.9|497.5|502.83|497.43|503.08|497.68|502.8|497.4|30
1626053610000|2021-07-12 01:33:30|502.84|497.44|502.83|497.43|503|497.6|502.82|497.42|16
1626053620000|2021-07-12 01:33:40|502.84|497.44|502.85|497.45|502.85|497.45|502.84|497.44|2
1626053630000|2021-07-12 01:33:50|502.86|497.46|502.94|497.54|502.98|497.58|502.85|497.45|18
1626053640000|2021-07-12 01:34:00|502.93|497.53|502.88|497.48|502.93|497.53|502.87|497.47|17
1626053650000|2021-07-12 01:34:10|502.9|497.5|502.89|497.49|502.92|497.52|502.83|497.43|18
1626053660000|2021-07-12 01:34:20|502.88|497.48|502.82|497.42|502.91|497.51|502.78|497.38|11
1626053670000|2021-07-12 01:34:30|502.81|497.41|502.8|497.4|502.81|497.41|502.67|497.27|22
1626053680000|2021-07-12 01:34:40|502.79|497.39|502.79|497.39|502.8|497.4|502.78|497.38|19
1626053690000|2021-07-12 01:34:50|502.78|497.38|502.73|497.33|502.78|497.38|502.71|497.31|14
1626053700000|2021-07-12 01:35:00|502.74|497.34|502.65|497.25|502.76|497.36|502.65|497.25|14
1626053710000|2021-07-12 01:35:10|502.66|497.26|502.73|497.33|502.74|497.34|502.66|497.26|15
1626053720000|2021-07-12 01:35:20|502.72|497.32|502.59|497.19|502.72|497.32|502.59|497.19|14
1626053730000|2021-07-12 01:35:30|502.6|497.2|502.5|497.1|502.62|497.22|502.48|497.08|16
1626053740000|2021-07-12 01:35:40|502.49|497.09|502.44|497.04|502.49|497.09|502.44|497.04|8
1626053750000|2021-07-12 01:35:50|502.45|497.05|502.44|497.04|502.48|497.08|502.44|497.04|10
1626053760000|2021-07-12 01:36:00|502.41|497.01|502.51|497.11|502.53|497.13|502.41|497.01|15
1626053770000|2021-07-12 01:36:10|502.5|497.1|502.5|497.1|502.5|497.1|502.5|497.1|1
1626053780000|2021-07-12 01:36:20|502.49|497.09|502.49|497.09|502.49|497.09|502.49|497.09|1
1626053790000|2021-07-12 01:36:30|502.5|497.1|502.5|497.1|502.5|497.1|502.49|497.09|7
1626053800000|2021-07-12 01:36:40|502.49|497.09|502.49|497.09|502.5|497.1|502.49|497.09|3
1626053810000|2021-07-12 01:36:50|502.44|497.04|502.49|497.09|502.5|497.1|502.44|497.04|3
1626053820000|2021-07-12 01:37:00|502.39|496.99|502.36|496.96|502.4|497|502.36|496.96|4
1626053830000|2021-07-12 01:37:10|502.3|496.9|502.27|496.87|502.3|496.9|502.12|496.72|22
1626053840000|2021-07-12 01:37:20|502.28|496.88|502.13|496.73|502.34|496.94|502.13|496.73|22
1626053850000|2021-07-12 01:37:30|502.12|496.72|502.08|496.68|502.13|496.73|502.08|496.68|9
1626053860000|2021-07-12 01:37:40|502.09|496.69|502.03|496.63|502.09|496.69|501.99|496.59|11
1626053870000|2021-07-12 01:37:50|501.93|496.53|501.95|496.55|501.95|496.55|501.93|496.53|2
1626053880000|2021-07-12 01:38:00|501.96|496.56|501.83|496.43|501.97|496.57|501.83|496.43|9
1626053890000|2021-07-12 01:38:10|501.84|496.44|501.82|496.42|501.89|496.49|501.78|496.38|19
1626053900000|2021-07-12 01:38:20|501.83|496.43|501.79|496.39|501.83|496.43|501.78|496.38|11
1626053910000|2021-07-12 01:38:30|501.75|496.35|501.82|496.42|501.82|496.42|501.75|496.35|10
1626053920000|2021-07-12 01:38:40|501.79|496.39|501.78|496.38|501.83|496.43|501.78|496.38|9
1626053930000|2021-07-12 01:38:50|501.76|496.36|501.74|496.34|501.76|496.36|501.71|496.31|6
1626053940000|2021-07-12 01:39:00|501.75|496.35|501.41|496.01|501.75|496.35|501.3|495.9|23
1626053950000|2021-07-12 01:39:10|501.42|496.02|501.65|496.25|501.65|496.25|501.42|496.02|18
1626053960000|2021-07-12 01:39:20|501.59|496.19|501.6|496.2|501.6|496.2|501.53|496.13|10
1626053970000|2021-07-12 01:39:30|501.61|496.21|501.85|496.45|501.85|496.45|501.54|496.14|15
1626053980000|2021-07-12 01:39:40|501.87|496.47|501.83|496.43|501.87|496.47|501.83|496.43|16
1626053990000|2021-07-12 01:39:50|501.84|496.44|501.86|496.46|501.91|496.51|501.77|496.37|18
1626054000000|2021-07-12 01:40:00|501.87|496.47|501.85|496.45|501.93|496.53|501.83|496.43|7
1626054010000|2021-07-12 01:40:10|501.88|496.48|501.89|496.49|501.92|496.52|501.85|496.45|17
1626054020000|2021-07-12 01:40:20|501.86|496.46|502.01|496.61|502.01|496.61|501.8|496.4|17
1626054030000|2021-07-12 01:40:30|502|496.6|501.91|496.51|502|496.6|501.91|496.51|10
1626054040000|2021-07-12 01:40:40|501.9|496.5|501.78|496.38|501.9|496.5|501.75|496.35|17
1626054050000|2021-07-12 01:40:50|501.77|496.37|501.73|496.33|501.81|496.41|501.73|496.33|9
1626054060000|2021-07-12 01:41:00|501.72|496.32|501.73|496.33|501.73|496.33|501.68|496.28|16
1626054070000|2021-07-12 01:41:10|501.72|496.32|502.07|496.67|502.07|496.67|501.7|496.3|23
1626054080000|2021-07-12 01:41:20|502.12|496.72|502.17|496.77|502.17|496.77|502.1|496.7|8
1626054090000|2021-07-12 01:41:30|502.18|496.78|502.15|496.75|502.18|496.78|502.13|496.73|18
1626054100000|2021-07-12 01:41:40|502.14|496.74|502.12|496.72|502.15|496.75|502.08|496.68|12
1626054110000|2021-07-12 01:41:50|502.14|496.74|502.16|496.76|502.17|496.77|502.13|496.73|9
1626054120000|2021-07-12 01:42:00|502.15|496.75|502.45|497.05|502.45|497.05|502.15|496.75|7
1626054130000|2021-07-12 01:42:10|502.44|497.04|502.44|497.04|502.45|497.05|502.41|497.01|6
1626054140000|2021-07-12 01:42:20|502.43|497.03|502.5|497.1|502.5|497.1|502.42|497.02|10
1626054150000|2021-07-12 01:42:30|502.56|497.16|502.6|497.2|502.61|497.21|502.56|497.16|9
1626054160000|2021-07-12 01:42:40|502.61|497.21|502.64|497.24|502.65|497.25|502.61|497.21|12
1626054170000|2021-07-12 01:42:50|502.62|497.22|502.66|497.26|502.66|497.26|502.62|497.22|6
1626054180000|2021-07-12 01:43:00|502.67|497.27|502.64|497.24|502.68|497.28|502.64|497.24|6
1626054190000|2021-07-12 01:43:10|502.65|497.25|502.73|497.33|502.73|497.33|502.65|497.25|7
1626054210000|2021-07-12 01:43:30|502.74|497.34|502.78|497.38|502.79|497.39|502.74|497.34|4
1626054220000|2021-07-12 01:43:40|502.77|497.37|502.82|497.42|502.82|497.42|502.76|497.36|13
1626054230000|2021-07-12 01:43:50|502.83|497.43|502.84|497.44|502.85|497.45|502.83|497.43|7
1626054240000|2021-07-12 01:44:00|502.83|497.43|502.67|497.27|502.83|497.43|502.66|497.26|17
1626054250000|2021-07-12 01:44:10|502.68|497.28|502.66|497.26|502.68|497.28|502.66|497.26|5
1626054260000|2021-07-12 01:44:20|502.67|497.27|502.75|497.35|502.75|497.35|502.63|497.23|13
1626054270000|2021-07-12 01:44:30|502.74|497.34|502.68|497.28|502.75|497.35|502.67|497.27|8
1626054280000|2021-07-12 01:44:40|502.71|497.31|502.81|497.41|502.85|497.45|502.71|497.31|14
1626054290000|2021-07-12 01:44:50|502.8|497.4|502.81|497.41|502.81|497.41|502.78|497.38|13
1626054300000|2021-07-12 01:45:00|502.8|497.4|502.69|497.29|502.8|497.4|502.65|497.25|14
1626054310000|2021-07-12 01:45:10|502.71|497.31|502.69|497.29|502.72|497.32|502.69|497.29|9
1626054320000|2021-07-12 01:45:20|502.7|497.3|502.76|497.36|502.84|497.44|502.7|497.3|12
1626054330000|2021-07-12 01:45:30|502.73|497.33|502.69|497.29|502.76|497.36|502.68|497.28|9
1626054340000|2021-07-12 01:45:40|502.74|497.34|502.76|497.36|502.78|497.38|502.7|497.3|11
1626054350000|2021-07-12 01:45:50|502.77|497.37|502.76|497.36|502.77|497.37|502.75|497.35|8
1626054360000|2021-07-12 01:46:00|502.77|497.37|502.76|497.36|502.8|497.4|502.76|497.36|5
1626054380000|2021-07-12 01:46:20|502.53|497.13|502.47|497.07|502.53|497.13|502.47|497.07|3
1626054390000|2021-07-12 01:46:30|502.44|497.04|502.34|496.94|502.44|497.04|502.34|496.94|6
1626054400000|2021-07-12 01:46:40|502.32|496.92|502.22|496.82|502.32|496.92|502.22|496.82|9
1626054410000|2021-07-12 01:46:50|502.23|496.83|502.22|496.82|502.23|496.83|502.22|496.82|8
1626054420000|2021-07-12 01:47:00|502.23|496.83|502.22|496.82|502.23|496.83|502.21|496.81|14
1626054430000|2021-07-12 01:47:10|502.21|496.81|502.45|497.05|502.49|497.09|502.2|496.8|21
1626054440000|2021-07-12 01:47:20|502.44|497.04|502.45|497.05|502.45|497.05|502.44|497.04|14
1626054450000|2021-07-12 01:47:30|502.44|497.04|502.45|497.05|502.45|497.05|502.44|497.04|4
1626054460000|2021-07-12 01:47:40|502.44|497.04|502.39|496.99|502.45|497.05|502.39|496.99|11
1626054470000|2021-07-12 01:47:50|502.4|497|502.43|497.03|502.43|497.03|502.4|497|5
1626054480000|2021-07-12 01:48:00|502.41|497.01|502.42|497.02|502.49|497.09|502.4|497|20
1626054490000|2021-07-12 01:48:10|502.41|497.01|502.4|497|502.42|497.02|502.35|496.95|6
1626054500000|2021-07-12 01:48:20|502.39|496.99|502.04|496.64|502.4|497|501.96|496.56|16
1626054510000|2021-07-12 01:48:30|501.88|496.48|501.88|496.48|501.88|496.48|501.85|496.45|7
1626054520000|2021-07-12 01:48:40|501.9|496.5|501.65|496.25|501.9|496.5|501.65|496.25|10
1626054530000|2021-07-12 01:48:50|501.68|496.28|501.64|496.24|501.7|496.3|501.6|496.2|14
1626054540000|2021-07-12 01:49:00|501.65|496.25|501.78|496.38|501.84|496.44|501.65|496.25|12
1626054550000|2021-07-12 01:49:10|501.79|496.39|501.8|496.4|501.8|496.4|501.77|496.37|6
1626054560000|2021-07-12 01:49:20|501.77|496.37|501.79|496.39|501.8|496.4|501.77|496.37|13
1626054570000|2021-07-12 01:49:30|501.78|496.38|501.61|496.21|501.8|496.4|501.54|496.14|17
1626054580000|2021-07-12 01:49:40|501.6|496.2|501.59|496.19|501.61|496.21|501.57|496.17|10
1626054590000|2021-07-12 01:49:50|501.6|496.2|501.76|496.36|501.77|496.37|501.6|496.2|9
1626054600000|2021-07-12 01:50:00|501.75|496.35|501.66|496.26|501.75|496.35|501.64|496.24|15
1626054610000|2021-07-12 01:50:10|501.67|496.27|501.58|496.18|501.67|496.27|501.57|496.17|17
1626054620000|2021-07-12 01:50:20|501.59|496.19|501.59|496.19|501.62|496.22|501.58|496.18|17
1626054630000|2021-07-12 01:50:30|501.6|496.2|501.59|496.19|501.6|496.2|501.59|496.19|8
1626054640000|2021-07-12 01:50:40|501.6|496.2|501.6|496.2|501.62|496.22|501.59|496.19|15
1626054650000|2021-07-12 01:50:50|501.61|496.21|501.59|496.19|501.65|496.25|501.59|496.19|10
1626054660000|2021-07-12 01:51:00|501.55|496.15|501.57|496.17|501.6|496.2|501.55|496.15|8
1626054670000|2021-07-12 01:51:10|501.56|496.16|501.56|496.16|501.58|496.18|501.56|496.16|9
1626054680000|2021-07-12 01:51:20|501.57|496.17|501.57|496.17|501.6|496.2|501.56|496.16|12
1626054690000|2021-07-12 01:51:30|501.58|496.18|501.57|496.17|501.6|496.2|501.57|496.17|7
1626054700000|2021-07-12 01:51:40|501.58|496.18|501.57|496.17|501.6|496.2|501.57|496.17|15
1626054710000|2021-07-12 01:51:50|501.58|496.18|501.57|496.17|501.58|496.18|501.56|496.16|9
1626054720000|2021-07-12 01:52:00|501.56|496.16|501.58|496.18|501.61|496.21|501.56|496.16|9
1626054730000|2021-07-12 01:52:10|501.57|496.17|501.58|496.18|501.59|496.19|501.56|496.16|12
1626054740000|2021-07-12 01:52:20|501.62|496.22|501.6|496.2|501.62|496.22|501.6|496.2|4
1626054750000|2021-07-12 01:52:30|501.62|496.22|501.67|496.27|501.72|496.32|501.6|496.2|20
1626054760000|2021-07-12 01:52:40|501.68|496.28|501.63|496.23|501.69|496.29|501.62|496.22|14
1626054770000|2021-07-12 01:52:50|501.62|496.22|501.55|496.15|501.65|496.25|501.55|496.15|13
1626054780000|2021-07-12 01:53:00|501.59|496.19|501.58|496.18|501.59|496.19|501.58|496.18|8
1626054790000|2021-07-12 01:53:10|501.59|496.19|501.58|496.18|501.59|496.19|501.58|496.18|2
1626054800000|2021-07-12 01:53:20|501.59|496.19|501.6|496.2|501.64|496.24|501.57|496.17|18
1626054810000|2021-07-12 01:53:30|501.61|496.21|501.62|496.22|501.63|496.23|501.6|496.2|11
1626054820000|2021-07-12 01:53:40|501.63|496.23|501.64|496.24|501.65|496.25|501.6|496.2|14
1626054830000|2021-07-12 01:53:50|501.65|496.25|501.65|496.25|501.65|496.25|501.64|496.24|5
1626054840000|2021-07-12 01:54:00|501.73|496.33|502.19|496.79|502.21|496.81|501.73|496.33|17
1626054850000|2021-07-12 01:54:10|502.18|496.78|502.14|496.74|502.18|496.78|502.12|496.72|8
1626054860000|2021-07-12 01:54:20|502.15|496.75|502.15|496.75|502.18|496.78|502.15|496.75|6
1626054870000|2021-07-12 01:54:30|502.16|496.76|502.2|496.8|502.2|496.8|502.16|496.76|6
1626054880000|2021-07-12 01:54:40|502.19|496.79|502.19|496.79|502.19|496.79|502.19|496.79|1
1626054890000|2021-07-12 01:54:50|502.21|496.81|502.22|496.82|502.22|496.82|502.21|496.81|2
1626054900000|2021-07-12 01:55:00|502.21|496.81|501.96|496.56|502.21|496.81|501.95|496.55|15
1626054910000|2021-07-12 01:55:10|501.98|496.58|501.93|496.53|501.98|496.58|501.93|496.53|8
1626054920000|2021-07-12 01:55:20|501.94|496.54|501.94|496.54|501.95|496.55|501.92|496.52|11
1626054930000|2021-07-12 01:55:30|501.96|496.56|501.93|496.53|501.96|496.56|501.93|496.53|15
1626054940000|2021-07-12 01:55:40|501.95|496.55|501.92|496.52|501.95|496.55|501.89|496.49|6
1626054950000|2021-07-12 01:55:50|501.91|496.51|501.96|496.56|501.96|496.56|501.91|496.51|2
1626054960000|2021-07-12 01:56:00|501.94|496.54|501.89|496.49|501.94|496.54|501.89|496.49|5
1626054970000|2021-07-12 01:56:10|501.88|496.48|501.88|496.48|501.88|496.48|501.88|496.48|1
1626054980000|2021-07-12 01:56:20|501.89|496.49|501.91|496.51|501.91|496.51|501.88|496.48|6
1626054990000|2021-07-12 01:56:30|501.94|496.54|501.89|496.49|501.95|496.55|501.88|496.48|5
1626055000000|2021-07-12 01:56:40|501.88|496.48|501.92|496.52|501.94|496.54|501.88|496.48|9
1626055010000|2021-07-12 01:56:50|501.95|496.55|502.03|496.63|502.08|496.68|501.92|496.52|17
1626055020000|2021-07-12 01:57:00|502.04|496.64|502.06|496.66|502.06|496.66|502.04|496.64|7
1626055030000|2021-07-12 01:57:10|502.05|496.65|502.04|496.64|502.07|496.67|502.04|496.64|4
1626055040000|2021-07-12 01:57:20|501.96|496.56|501.96|496.56|501.96|496.56|501.96|496.56|1
1626055050000|2021-07-12 01:57:30|501.95|496.55|501.93|496.53|501.95|496.55|501.89|496.49|5
1626055060000|2021-07-12 01:57:40|501.91|496.51|501.97|496.57|501.97|496.57|501.91|496.51|15
1626055080000|2021-07-12 01:58:00|501.96|496.56|501.96|496.56|501.98|496.58|501.96|496.56|5
1626055110000|2021-07-12 01:58:30|501.93|496.53|501.93|496.53|501.93|496.53|501.93|496.53|1
1626055120000|2021-07-12 01:58:40|501.86|496.46|501.86|496.46|501.86|496.46|501.86|496.46|1
1626055130000|2021-07-12 01:58:50|501.83|496.43|501.76|496.36|501.83|496.43|501.76|496.36|4
1626055140000|2021-07-12 01:59:00|501.6|496.2|501.61|496.21|501.61|496.21|501.6|496.2|2
1626055150000|2021-07-12 01:59:10|501.6|496.2|501.48|496.08|501.6|496.2|501.47|496.07|6
1626055160000|2021-07-12 01:59:20|501.49|496.09|501.56|496.16|501.57|496.17|501.49|496.09|16
1626055170000|2021-07-12 01:59:30|501.57|496.17|501.56|496.16|501.57|496.17|501.53|496.13|18
1626055180000|2021-07-12 01:59:40|501.57|496.17|501.52|496.12|501.57|496.17|501.47|496.07|16
1626055190000|2021-07-12 01:59:50|501.57|496.17|501.93|496.53|501.93|496.53|501.57|496.17|11
1626055200000|2021-07-12 02:00:00|501.9|496.5|501.69|496.29|501.9|496.5|501.66|496.26|14
1626055210000|2021-07-12 02:00:10|501.67|496.27|501.61|496.21|501.67|496.27|501.53|496.13|22
1626055220000|2021-07-12 02:00:20|501.59|496.19|501.6|496.2|501.61|496.21|501.57|496.17|6
1626055230000|2021-07-12 02:00:30|501.59|496.19|501.59|496.19|501.59|496.19|501.59|496.19|1
1626055240000|2021-07-12 02:00:40|501.63|496.23|501.67|496.27|501.88|496.48|501.63|496.23|19
1626055250000|2021-07-12 02:00:50|501.69|496.29|501.62|496.22|501.69|496.29|501.59|496.19|15
1626055260000|2021-07-12 02:01:00|501.59|496.19|501.46|496.06|501.59|496.19|501.44|496.04|11
1626055270000|2021-07-12 02:01:10|501.37|495.97|501.12|495.72|501.46|496.06|501.11|495.71|8
1626055280000|2021-07-12 02:01:20|501.11|495.71|501.11|495.71|501.11|495.71|501.11|495.71|1
1626055290000|2021-07-12 02:01:30|501.08|495.68|500.96|495.56|501.08|495.68|500.96|495.56|10
1626055300000|2021-07-12 02:01:40|500.92|495.52|500.75|495.35|500.92|495.52|500.75|495.35|10
1626055310000|2021-07-12 02:01:50|500.67|495.27|500.68|495.28|500.68|495.28|500.65|495.25|13
1626055320000|2021-07-12 02:02:00|500.7|495.3|500.81|495.41|500.82|495.42|500.69|495.29|13
1626055330000|2021-07-12 02:02:10|500.85|495.45|500.86|495.46|500.86|495.46|500.84|495.44|4
1626055340000|2021-07-12 02:02:20|500.87|495.47|500.86|495.46|500.87|495.47|500.83|495.43|10
1626055350000|2021-07-12 02:02:30|500.83|495.43|500.82|495.42|500.86|495.46|500.82|495.42|3
1626055360000|2021-07-12 02:02:40|500.85|495.45|500.89|495.49|500.89|495.49|500.82|495.42|7
1626055370000|2021-07-12 02:02:50|500.87|495.47|500.91|495.51|500.98|495.58|500.87|495.47|6
1626055380000|2021-07-12 02:03:00|500.95|495.55|500.95|495.55|500.95|495.55|500.95|495.55|1
1626055390000|2021-07-12 02:03:10|500.96|495.56|501.34|495.94|501.34|495.94|500.96|495.56|8
1626055400000|2021-07-12 02:03:20|501.38|495.98|501.38|495.98|501.38|495.98|501.36|495.96|4
1626055410000|2021-07-12 02:03:30|501.39|495.99|501.41|496.01|501.42|496.02|501.39|495.99|8
1626055420000|2021-07-12 02:03:40|501.42|496.02|501.24|495.84|501.42|496.02|501.24|495.84|10
1626055430000|2021-07-12 02:03:50|501.25|495.85|501.25|495.85|501.25|495.85|501.24|495.84|7
1626055440000|2021-07-12 02:04:00|501.26|495.86|501.26|495.86|501.26|495.86|501.26|495.86|1
1626055450000|2021-07-12 02:04:10|501.25|495.85|501.25|495.85|501.26|495.86|501.25|495.85|5
1626055460000|2021-07-12 02:04:20|501.29|495.89|501.29|495.89|501.3|495.9|501.29|495.89|3
1626055470000|2021-07-12 02:04:30|501.28|495.88|501.26|495.86|501.29|495.89|501.26|495.86|4
1626055480000|2021-07-12 02:04:40|501.27|495.87|501.28|495.88|501.28|495.88|501.26|495.86|6
1626055490000|2021-07-12 02:04:50|501.27|495.87|501.26|495.86|501.28|495.88|501.26|495.86|6
1626055500000|2021-07-12 02:05:00|501.27|495.87|500.96|495.56|501.27|495.87|500.96|495.56|16
1626055510000|2021-07-12 02:05:10|500.92|495.52|500.92|495.52|500.92|495.52|500.92|495.52|1
1626055530000|2021-07-12 02:05:30|500.91|495.51|500.91|495.51|500.91|495.51|500.91|495.51|1
1626055550000|2021-07-12 02:05:50|500.9|495.5|500.8|495.4|500.9|495.5|500.79|495.39|9
1626055560000|2021-07-12 02:06:00|500.81|495.41|500.75|495.35|500.82|495.42|500.75|495.35|8
1626055570000|2021-07-12 02:06:10|500.76|495.36|500.72|495.32|500.79|495.39|500.72|495.32|14
1626055580000|2021-07-12 02:06:20|500.71|495.31|500.71|495.31|500.71|495.31|500.71|495.31|1
1626055590000|2021-07-12 02:06:30|500.59|495.19|500.45|495.05|500.59|495.19|500.45|495.05|8
1626055600000|2021-07-12 02:06:40|500.44|495.04|500.37|494.97|500.46|495.06|500.37|494.97|5
1626055620000|2021-07-12 02:07:00|500.39|494.99|500.59|495.19|500.61|495.21|500.39|494.99|11
1626055630000|2021-07-12 02:07:10|500.58|495.18|500.33|494.93|500.58|495.18|500.33|494.93|10
1626055650000|2021-07-12 02:07:30|500.34|494.94|500.38|494.98|500.38|494.98|500.34|494.94|5
1626055660000|2021-07-12 02:07:40|500.39|494.99|500.39|494.99|500.39|494.99|500.38|494.98|3
1626055670000|2021-07-12 02:07:50|500.5|495.1|500.44|495.04|500.52|495.12|500.44|495.04|10
1626055680000|2021-07-12 02:08:00|500.45|495.05|500.62|495.22|500.65|495.25|500.45|495.05|9
1626055690000|2021-07-12 02:08:10|500.61|495.21|500.41|495.01|500.61|495.21|500.41|495.01|13
1626055700000|2021-07-12 02:08:20|500.39|494.99|500.3|494.9|500.4|495|500.29|494.89|12
1626055710000|2021-07-12 02:08:30|500.32|494.92|500.32|494.92|500.38|494.98|500.32|494.92|15
1626055720000|2021-07-12 02:08:40|500.31|494.91|500.35|494.95|500.35|494.95|500.24|494.84|11
1626055730000|2021-07-12 02:08:50|500.36|494.96|500.63|495.23|500.64|495.24|500.36|494.96|14
1626055740000|2021-07-12 02:09:00|500.64|495.24|500.64|495.24|500.69|495.29|500.63|495.23|13
1626055750000|2021-07-12 02:09:10|500.63|495.23|500.62|495.22|500.64|495.24|500.62|495.22|10
1626055760000|2021-07-12 02:09:20|500.63|495.23|500.6|495.2|500.63|495.23|500.58|495.18|8
1626055780000|2021-07-12 02:09:40|500.65|495.25|500.64|495.24|500.65|495.25|500.64|495.24|2
1626055790000|2021-07-12 02:09:50|500.66|495.26|500.64|495.24|500.67|495.27|500.61|495.21|18
1626055800000|2021-07-12 02:10:00|500.63|495.23|500.66|495.26|500.68|495.28|500.62|495.22|18
1626055810000|2021-07-12 02:10:10|500.64|495.24|500.8|495.4|500.8|495.4|500.61|495.21|16
1626055820000|2021-07-12 02:10:20|500.79|495.39|500.84|495.44|500.86|495.46|500.71|495.31|16
1626055830000|2021-07-12 02:10:30|500.85|495.45|500.87|495.47|500.87|495.47|500.78|495.38|16
1626055840000|2021-07-12 02:10:40|500.88|495.48|500.78|495.38|500.88|495.48|500.76|495.36|21
1626055850000|2021-07-12 02:10:50|500.8|495.4|500.88|495.48|500.89|495.49|500.78|495.38|13
1626055860000|2021-07-12 02:11:00|500.86|495.46|500.85|495.45|500.86|495.46|500.82|495.42|15
1626055870000|2021-07-12 02:11:10|500.82|495.42|500.75|495.35|500.82|495.42|500.75|495.35|13
1626055880000|2021-07-12 02:11:20|500.76|495.36|500.83|495.43|500.83|495.43|500.73|495.33|8
1626055890000|2021-07-12 02:11:30|500.84|495.44|500.82|495.42|500.89|495.49|500.82|495.42|11
1626055900000|2021-07-12 02:11:40|500.83|495.43|500.79|495.39|500.83|495.43|500.74|495.34|14
1626055910000|2021-07-12 02:11:50|500.78|495.38|500.82|495.42|500.82|495.42|500.77|495.37|4
1626055920000|2021-07-12 02:12:00|500.83|495.43|500.82|495.42|500.83|495.43|500.82|495.42|2
1626055930000|2021-07-12 02:12:10|500.83|495.43|500.83|495.43|500.83|495.43|500.82|495.42|5
1626055940000|2021-07-12 02:12:20|500.82|495.42|500.83|495.43|500.83|495.43|500.81|495.41|12
1626055950000|2021-07-12 02:12:30|500.84|495.44|500.79|495.39|500.84|495.44|500.78|495.38|6
1626055960000|2021-07-12 02:12:40|500.8|495.4|501.23|495.83|501.23|495.83|500.8|495.4|11
1626055970000|2021-07-12 02:12:50|501.22|495.82|501.28|495.88|501.28|495.88|501.22|495.82|11
1626055980000|2021-07-12 02:13:00|501.27|495.87|501.47|496.07|501.47|496.07|501.22|495.82|17
1626055990000|2021-07-12 02:13:10|501.45|496.05|501.47|496.07|501.47|496.07|501.44|496.04|13
1626056000000|2021-07-12 02:13:20|501.46|496.06|501.47|496.07|501.47|496.07|501.46|496.06|6
1626056020000|2021-07-12 02:13:40|501.46|496.06|501.47|496.07|501.47|496.07|501.46|496.06|2
1626056040000|2021-07-12 02:14:00|501.37|495.97|501.36|495.96|501.38|495.98|501.35|495.95|5
1626056050000|2021-07-12 02:14:10|501.35|495.95|501.36|495.96|501.36|495.96|501.34|495.94|16
1626056060000|2021-07-12 02:14:20|501.35|495.95|501.38|495.98|501.38|495.98|501.35|495.95|4
1626056070000|2021-07-12 02:14:30|501.37|495.97|501.34|495.94|501.37|495.97|501.32|495.92|11
1626056080000|2021-07-12 02:14:40|501.33|495.93|501.33|495.93|501.35|495.95|501.32|495.92|11
1626056090000|2021-07-12 02:14:50|501.34|495.94|501.59|496.19|501.69|496.29|501.34|495.94|17
1626056100000|2021-07-12 02:15:00|501.6|496.2|501.61|496.21|501.61|496.21|501.59|496.19|16
1626056110000|2021-07-12 02:15:10|501.6|496.2|501.94|496.54|501.94|496.54|501.6|496.2|18
1626056120000|2021-07-12 02:15:20|501.93|496.53|501.83|496.43|501.96|496.56|501.79|496.39|15
1626056130000|2021-07-12 02:15:30|501.86|496.46|501.93|496.53|501.93|496.53|501.83|496.43|14
1626056140000|2021-07-12 02:15:40|501.94|496.54|501.99|496.59|501.99|496.59|501.94|496.54|4
1626056150000|2021-07-12 02:15:50|502|496.6|501.95|496.55|502|496.6|501.9|496.5|14
1626056160000|2021-07-12 02:16:00|501.96|496.56|501.97|496.57|501.98|496.58|501.95|496.55|11
1626056170000|2021-07-12 02:16:10|501.96|496.56|502.08|496.68|502.09|496.69|501.96|496.56|14
1626056180000|2021-07-12 02:16:20|502.11|496.71|502.11|496.71|502.12|496.72|502.11|496.71|3
1626056190000|2021-07-12 02:16:30|502.12|496.72|502.11|496.71|502.12|496.72|502.09|496.69|6
1626056200000|2021-07-12 02:16:40|502.13|496.73|502.18|496.78|502.18|496.78|502.05|496.65|22
1626056210000|2021-07-12 02:16:50|502.17|496.77|502.18|496.78|502.18|496.78|502.17|496.77|2
1626056220000|2021-07-12 02:17:00|502.2|496.8|502.21|496.81|502.21|496.81|502.2|496.8|2
1626056230000|2021-07-12 02:17:10|502.32|496.92|502.39|496.99|502.39|496.99|502.31|496.91|10
1626056240000|2021-07-12 02:17:20|502.38|496.98|502.37|496.97|502.39|496.99|502.37|496.97|4
1626056260000|2021-07-12 02:17:40|502.39|496.99|502.39|496.99|502.41|497.01|502.39|496.99|7
1626056270000|2021-07-12 02:17:50|502.41|497.01|502.41|497.01|502.41|497.01|502.39|496.99|3
1626056280000|2021-07-12 02:18:00|502.4|497|502.47|497.07|502.47|497.07|502.39|496.99|10
1626056290000|2021-07-12 02:18:10|502.45|497.05|502.75|497.35|502.75|497.35|502.41|497.01|13
1626056300000|2021-07-12 02:18:20|502.69|497.29|502.74|497.34|502.76|497.36|502.67|497.27|31
1626056310000|2021-07-12 02:18:30|502.7|497.3|502.77|497.37|502.78|497.38|502.7|497.3|22
1626056320000|2021-07-12 02:18:40|502.75|497.35|502.78|497.38|502.78|497.38|502.73|497.33|14
1626056330000|2021-07-12 02:18:50|502.79|497.39|502.79|497.39|502.8|497.4|502.79|497.39|5
1626056340000|2021-07-12 02:19:00|502.77|497.37|502.68|497.28|502.79|497.39|502.64|497.24|10
1626056350000|2021-07-12 02:19:10|502.72|497.32|502.71|497.31|502.73|497.33|502.66|497.26|18
1626056360000|2021-07-12 02:19:20|502.73|497.33|502.85|497.45|502.85|497.45|502.73|497.33|12
1626056370000|2021-07-12 02:19:30|502.83|497.43|502.93|497.53|502.93|497.53|502.83|497.43|6
1626056380000|2021-07-12 02:19:40|502.92|497.52|502.92|497.52|502.94|497.54|502.89|497.49|13
1626056390000|2021-07-12 02:19:50|502.91|497.51|503.14|497.74|503.14|497.74|502.91|497.51|25
1626056400000|2021-07-12 02:20:00|503.13|497.73|503.39|497.99|503.39|497.99|503.12|497.72|16
1626056410000|2021-07-12 02:20:10|503.45|498.05|503.63|498.23|503.72|498.32|503.45|498.05|11
1626056420000|2021-07-12 02:20:20|503.61|498.21|503.72|498.32|503.76|498.36|503.61|498.21|12
1626056430000|2021-07-12 02:20:30|503.77|498.37|503.89|498.49|503.89|498.49|503.76|498.36|11
1626056440000|2021-07-12 02:20:40|503.9|498.5|503.9|498.5|503.97|498.57|503.87|498.47|16
1626056450000|2021-07-12 02:20:50|503.92|498.52|503.92|498.52|503.94|498.54|503.9|498.5|16
1626056460000|2021-07-12 02:21:00|503.94|498.54|504.11|498.71|504.11|498.71|503.94|498.54|3
1626056470000|2021-07-12 02:21:10|504.1|498.7|504.11|498.71|504.19|498.79|504.08|498.68|13
1626056480000|2021-07-12 02:21:20|504.1|498.7|504.13|498.73|504.14|498.74|504.1|498.7|6
1626056490000|2021-07-12 02:21:30|504.12|498.72|504.2|498.8|504.2|498.8|504.12|498.72|5
1626056500000|2021-07-12 02:21:40|504.12|498.72|504.13|498.73|504.19|498.79|504.06|498.66|16
1626056510000|2021-07-12 02:21:50|504.08|498.68|504.13|498.73|504.14|498.74|504.08|498.68|5
1626056520000|2021-07-12 02:22:00|504.12|498.72|504.15|498.75|504.16|498.76|504.12|498.72|6
1626056540000|2021-07-12 02:22:20|504.14|498.74|504.15|498.75|504.15|498.75|504.09|498.69|13
1626056550000|2021-07-12 02:22:30|504.14|498.74|504.11|498.71|504.14|498.74|504.11|498.71|10
1626056560000|2021-07-12 02:22:40|504.12|498.72|504.14|498.74|504.16|498.76|504.12|498.72|7
1626056570000|2021-07-12 02:22:50|504.13|498.73|504.4|499|504.4|499|504.13|498.73|19
1626056580000|2021-07-12 02:23:00|504.38|498.98|504.39|498.99|504.41|499.01|504.36|498.96|6
1626056590000|2021-07-12 02:23:10|504.38|498.98|504.4|499|504.4|499|504.35|498.95|9
1626056600000|2021-07-12 02:23:20|504.37|498.97|504.42|499.02|504.42|499.02|504.34|498.94|19
1626056610000|2021-07-12 02:23:30|504.38|498.98|504.46|499.06|504.46|499.06|504.38|498.98|11
1626056630000|2021-07-12 02:23:50|504.51|499.11|504.47|499.07|504.54|499.14|504.47|499.07|10
1626056640000|2021-07-12 02:24:00|504.51|499.11|504.46|499.06|504.51|499.11|504.46|499.06|2
1626056650000|2021-07-12 02:24:10|504.48|499.08|504.63|499.23|504.63|499.23|504.48|499.08|14
1626056660000|2021-07-12 02:24:20|504.66|499.26|504.72|499.32|504.72|499.32|504.62|499.22|13
1626056670000|2021-07-12 02:24:30|504.67|499.27|504.64|499.24|504.68|499.28|504.55|499.15|23
1626056680000|2021-07-12 02:24:40|504.63|499.23|505|499.6|505.05|499.65|504.63|499.23|20
1626056690000|2021-07-12 02:24:50|505.08|499.68|504.99|499.59|505.08|499.68|504.98|499.58|9
1626056700000|2021-07-12 02:25:00|505|499.6|505.08|499.68|505.08|499.68|504.97|499.57|13
1626056710000|2021-07-12 02:25:10|505.09|499.69|505.16|499.76|505.16|499.76|505.09|499.69|4
1626056720000|2021-07-12 02:25:20|505.15|499.75|505.04|499.64|505.16|499.76|505.01|499.61|7
1626056730000|2021-07-12 02:25:30|505.03|499.63|505.02|499.62|505.08|499.68|505.02|499.62|9
1626056740000|2021-07-12 02:25:40|505.06|499.66|505.01|499.61|505.06|499.66|505.01|499.61|7
1626056750000|2021-07-12 02:25:50|504.95|499.55|504.92|499.52|504.96|499.56|504.89|499.49|6
1626056760000|2021-07-12 02:26:00|504.93|499.53|504.8|499.4|504.93|499.53|504.8|499.4|11
1626056770000|2021-07-12 02:26:10|504.81|499.41|504.8|499.4|504.84|499.44|504.8|499.4|13
1626056780000|2021-07-12 02:26:20|504.79|499.39|504.78|499.38|504.8|499.4|504.76|499.36|6
1626056790000|2021-07-12 02:26:30|504.76|499.36|504.76|499.36|504.79|499.39|504.76|499.36|4
1626056800000|2021-07-12 02:26:40|504.8|499.4|504.78|499.38|504.8|499.4|504.78|499.38|2
1626056810000|2021-07-12 02:26:50|504.77|499.37|504.8|499.4|504.88|499.48|504.77|499.37|7
1626056820000|2021-07-12 02:27:00|504.79|499.39|504.77|499.37|504.79|499.39|504.76|499.36|7
1626056830000|2021-07-12 02:27:10|504.8|499.4|504.76|499.36|504.8|499.4|504.76|499.36|5
1626056850000|2021-07-12 02:27:30|504.77|499.37|504.78|499.38|504.78|499.38|504.76|499.36|7
1626056860000|2021-07-12 02:27:40|504.77|499.37|504.76|499.36|504.78|499.38|504.76|499.36|5
1626056900000|2021-07-12 02:28:20|504.66|499.26|504.66|499.26|504.67|499.27|504.66|499.26|3
1626056910000|2021-07-12 02:28:30|504.67|499.27|504.71|499.31|504.71|499.31|504.67|499.27|3
1626056920000|2021-07-12 02:28:40|504.73|499.33|505.07|499.67|505.07|499.67|504.73|499.33|8
1626056930000|2021-07-12 02:28:50|505.06|499.66|505.01|499.61|505.06|499.66|505|499.6|15
1626056940000|2021-07-12 02:29:00|504.99|499.59|505|499.6|505.2|499.8|504.99|499.59|13
1626056950000|2021-07-12 02:29:10|505.04|499.64|505.13|499.73|505.17|499.77|505.04|499.64|10
1626056960000|2021-07-12 02:29:20|505.12|499.72|505.12|499.72|505.12|499.72|505.1|499.7|5
1626056970000|2021-07-12 02:29:30|505.11|499.71|505.16|499.76|505.16|499.76|505.1|499.7|9
1626056980000|2021-07-12 02:29:40|505.17|499.77|505.03|499.63|505.17|499.77|505|499.6|15
1626056990000|2021-07-12 02:29:50|505.04|499.64|504.99|499.59|505.04|499.64|504.98|499.58|14
1626057000000|2021-07-12 02:30:00|504.97|499.57|504.98|499.58|504.99|499.59|504.96|499.56|6
1626057010000|2021-07-12 02:30:10|504.97|499.57|504.96|499.56|504.98|499.58|504.95|499.55|11
1626057020000|2021-07-12 02:30:20|504.95|499.55|505.06|499.66|505.12|499.72|504.95|499.55|16
1626057030000|2021-07-12 02:30:30|505.05|499.65|504.99|499.59|505.11|499.71|504.98|499.58|16
1626057040000|2021-07-12 02:30:40|504.98|499.58|504.99|499.59|504.99|499.59|504.98|499.58|4
1626057050000|2021-07-12 02:30:50|504.98|499.58|504.98|499.58|505|499.6|504.98|499.58|6
1626057060000|2021-07-12 02:31:00|504.95|499.55|504.97|499.57|504.97|499.57|504.92|499.52|8
1626057070000|2021-07-12 02:31:10|504.94|499.54|504.96|499.56|504.96|499.56|504.91|499.51|6
1626057080000|2021-07-12 02:31:20|504.98|499.58|504.95|499.55|504.98|499.58|504.95|499.55|3
1626057090000|2021-07-12 02:31:30|504.96|499.56|504.92|499.52|504.96|499.56|504.92|499.52|4
1626057110000|2021-07-12 02:31:50|504.96|499.56|505.1|499.7|505.1|499.7|504.96|499.56|10
1626057120000|2021-07-12 02:32:00|505.11|499.71|505.07|499.67|505.29|499.89|505.07|499.67|15
1626057130000|2021-07-12 02:32:10|505.06|499.66|504.98|499.58|505.06|499.66|504.98|499.58|3
1626057140000|2021-07-12 02:32:20|505|499.6|505.01|499.61|505.01|499.61|504.99|499.59|6
1626057150000|2021-07-12 02:32:30|505|499.6|505.05|499.65|505.05|499.65|505|499.6|10
1626057160000|2021-07-12 02:32:40|505.01|499.61|504.95|499.55|505.05|499.65|504.92|499.52|18
1626057170000|2021-07-12 02:32:50|504.97|499.57|504.96|499.56|504.97|499.57|504.93|499.53|9
1626057180000|2021-07-12 02:33:00|504.93|499.53|504.96|499.56|504.97|499.57|504.93|499.53|5
1626057190000|2021-07-12 02:33:10|504.92|499.52|504.87|499.47|504.96|499.56|504.85|499.45|7
1626057200000|2021-07-12 02:33:20|504.83|499.43|504.79|499.39|504.83|499.43|504.78|499.38|3
1626057210000|2021-07-12 02:33:30|504.75|499.35|504.7|499.3|504.75|499.35|504.7|499.3|2
1626057220000|2021-07-12 02:33:40|504.75|499.35|504.55|499.15|504.75|499.35|504.53|499.13|9
1626057230000|2021-07-12 02:33:50|504.54|499.14|504.2|498.8|504.55|499.15|504.19|498.79|16
1626057240000|2021-07-12 02:34:00|504.22|498.82|504.17|498.77|504.23|498.83|504.17|498.77|14
1626057250000|2021-07-12 02:34:10|504.12|498.72|504.16|498.76|504.22|498.82|504.12|498.72|9
1626057260000|2021-07-12 02:34:20|504.15|498.75|504.16|498.76|504.2|498.8|504.15|498.75|13
1626057270000|2021-07-12 02:34:30|504.17|498.77|504.16|498.76|504.17|498.77|504.16|498.76|6
1626057280000|2021-07-12 02:34:40|504.17|498.77|504.34|498.94|504.34|498.94|504.17|498.77|8
1626057290000|2021-07-12 02:34:50|504.35|498.95|504.31|498.91|504.36|498.96|504.29|498.89|9
1626057300000|2021-07-12 02:35:00|504.3|498.9|504.29|498.89|504.32|498.92|504.27|498.87|11
1626057310000|2021-07-12 02:35:10|504.26|498.86|504.23|498.83|504.26|498.86|504.18|498.78|18
1626057320000|2021-07-12 02:35:20|504.22|498.82|504.21|498.81|504.23|498.83|504.16|498.76|26
1626057330000|2021-07-12 02:35:30|504.2|498.8|504.25|498.85|504.26|498.86|504.19|498.79|20
1626057340000|2021-07-12 02:35:40|504.23|498.83|504.22|498.82|504.26|498.86|504.2|498.8|10
1626057350000|2021-07-12 02:35:50|504.17|498.77|504.06|498.66|504.17|498.77|504.02|498.62|12
1626057360000|2021-07-12 02:36:00|504.07|498.67|504.06|498.66|504.08|498.68|504.02|498.62|10
1626057370000|2021-07-12 02:36:10|504.07|498.67|504.3|498.9|504.35|498.95|504.03|498.63|14
1626057380000|2021-07-12 02:36:20|504.31|498.91|504.39|498.99|504.4|499|504.31|498.91|18
1626057390000|2021-07-12 02:36:30|504.37|498.97|504.42|499.02|504.42|499.02|504.37|498.97|10
1626057400000|2021-07-12 02:36:40|504.4|499|504.4|499|504.42|499.02|504.39|498.99|9
1626057410000|2021-07-12 02:36:50|504.39|498.99|504.39|498.99|504.4|499|504.39|498.99|5
1626057420000|2021-07-12 02:37:00|504.4|499|504.37|498.97|504.4|499|504.36|498.96|5
1626057430000|2021-07-12 02:37:10|504.38|498.98|504.4|499|504.4|499|504.38|498.98|9
1626057440000|2021-07-12 02:37:20|504.41|499.01|504.4|499|504.41|499.01|504.4|499|2
1626057450000|2021-07-12 02:37:30|504.41|499.01|504.41|499.01|504.42|499.02|504.41|499.01|3
1626057460000|2021-07-12 02:37:40|504.42|499.02|504.41|499.01|504.42|499.02|504.41|499.01|2
1626057470000|2021-07-12 02:37:50|504.42|499.02|504.51|499.11|504.51|499.11|504.41|499.01|11
1626057480000|2021-07-12 02:38:00|504.5|499.1|504.51|499.11|504.51|499.11|504.49|499.09|13
1626057490000|2021-07-12 02:38:10|504.57|499.17|504.59|499.19|504.6|499.2|504.57|499.17|6
1626057500000|2021-07-12 02:38:20|504.6|499.2|504.56|499.16|504.6|499.2|504.56|499.16|12
1626057510000|2021-07-12 02:38:30|504.57|499.17|504.57|499.17|504.6|499.2|504.56|499.16|8
1626057520000|2021-07-12 02:38:40|504.61|499.21|504.7|499.3|504.7|499.3|504.61|499.21|6
1626057530000|2021-07-12 02:38:50|504.73|499.33|504.77|499.37|504.78|499.38|504.73|499.33|12
1626057540000|2021-07-12 02:39:00|504.62|499.22|504.54|499.14|504.62|499.22|504.33|498.93|15
1626057550000|2021-07-12 02:39:10|504.55|499.15|504.44|499.04|504.55|499.15|504.39|498.99|10
1626057560000|2021-07-12 02:39:20|504.46|499.06|504.49|499.09|504.49|499.09|504.42|499.02|6
1626057570000|2021-07-12 02:39:30|504.5|499.1|504.49|499.09|504.52|499.12|504.49|499.09|3
1626057580000|2021-07-12 02:39:40|504.5|499.1|504.42|499.02|504.52|499.12|504.42|499.02|5
1626057600000|2021-07-12 02:40:00|504.41|499.01|504.4|499|504.41|499.01|504.4|499|2
1626057610000|2021-07-12 02:40:10|504.43|499.03|504.43|499.03|504.47|499.07|504.4|499|8
1626057630000|2021-07-12 02:40:30|504.45|499.05|504.05|498.65|504.45|499.05|504.05|498.65|14
1626057660000|2021-07-12 02:41:00|504.03|498.63|503.97|498.57|504.03|498.63|503.97|498.57|7
1626057670000|2021-07-12 02:41:10|503.98|498.58|503.88|498.48|503.98|498.58|503.88|498.48|4
1626057680000|2021-07-12 02:41:20|503.86|498.46|503.8|498.4|503.86|498.46|503.8|498.4|13
1626057690000|2021-07-12 02:41:30|503.76|498.36|503.79|498.39|503.82|498.42|503.74|498.34|5
1626057700000|2021-07-12 02:41:40|503.74|498.34|503.79|498.39|503.81|498.41|503.74|498.34|14
1626057710000|2021-07-12 02:41:50|503.76|498.36|503.79|498.39|503.79|498.39|503.76|498.36|6
1626057720000|2021-07-12 02:42:00|503.76|498.36|503.76|498.36|503.81|498.41|503.75|498.35|13
1626057730000|2021-07-12 02:42:10|503.77|498.37|503.84|498.44|503.9|498.5|503.76|498.36|15
1626057740000|2021-07-12 02:42:20|503.85|498.45|503.97|498.57|503.99|498.59|503.82|498.42|14
1626057750000|2021-07-12 02:42:30|503.95|498.55|504.04|498.64|504.05|498.65|503.95|498.55|6
1626057760000|2021-07-12 02:42:40|504.05|498.65|504|498.6|504.05|498.65|504|498.6|10
1626057770000|2021-07-12 02:42:50|503.97|498.57|503.96|498.56|503.97|498.57|503.96|498.56|2
1626057780000|2021-07-12 02:43:00|503.97|498.57|504.06|498.66|504.06|498.66|503.96|498.56|6
1626057790000|2021-07-12 02:43:10|504.07|498.67|504.14|498.74|504.14|498.74|504.07|498.67|4
1626057800000|2021-07-12 02:43:20|504.15|498.75|504.05|498.65|504.15|498.75|504.03|498.63|12
1626057810000|2021-07-12 02:43:30|504.04|498.64|504.05|498.65|504.05|498.65|504.04|498.64|2
1626057820000|2021-07-12 02:43:40|504.02|498.62|504.02|498.62|504.02|498.62|504.02|498.62|1
1626057830000|2021-07-12 02:43:50|504|498.6|503.86|498.46|504|498.6|503.86|498.46|2
1626057840000|2021-07-12 02:44:00|503.92|498.52|503.45|498.05|503.92|498.52|503.45|498.05|19
1626057850000|2021-07-12 02:44:10|503.51|498.11|503.51|498.11|503.53|498.13|503.48|498.08|6
1626057860000|2021-07-12 02:44:20|503.54|498.14|503.54|498.14|503.54|498.14|503.54|498.14|1
1626057870000|2021-07-12 02:44:30|503.52|498.12|503.52|498.12|503.52|498.12|503.52|498.12|1
1626057880000|2021-07-12 02:44:40|503.5|498.1|503.48|498.08|503.5|498.1|503.48|498.08|6
1626057890000|2021-07-12 02:44:50|503.47|498.07|503.44|498.04|503.49|498.09|503.44|498.04|11
1626057900000|2021-07-12 02:45:00|503.43|498.03|503.65|498.25|503.65|498.25|503.43|498.03|17
1626057910000|2021-07-12 02:45:10|503.59|498.19|503.53|498.13|503.68|498.28|503.53|498.13|9
1626057920000|2021-07-12 02:45:20|503.54|498.14|503.47|498.07|503.54|498.14|503.47|498.07|7
1626057930000|2021-07-12 02:45:30|503.5|498.1|503.5|498.1|503.5|498.1|503.5|498.1|1
1626057970000|2021-07-12 02:46:10|503.49|498.09|503.48|498.08|503.49|498.09|503.48|498.08|2
1626057990000|2021-07-12 02:46:30|503.43|498.03|503.55|498.15|503.55|498.15|503.42|498.02|10
1626058000000|2021-07-12 02:46:40|503.56|498.16|503.63|498.23|503.69|498.29|503.55|498.15|14
1626058010000|2021-07-12 02:46:50|503.66|498.26|503.63|498.23|503.69|498.29|503.63|498.23|11
1626058020000|2021-07-12 02:47:00|503.58|498.18|503.63|498.23|503.63|498.23|503.55|498.15|9
1626058030000|2021-07-12 02:47:10|503.62|498.22|503.63|498.23|503.63|498.23|503.61|498.21|7
1626058040000|2021-07-12 02:47:20|503.61|498.21|503.69|498.29|503.69|498.29|503.61|498.21|11
1626058050000|2021-07-12 02:47:30|503.7|498.3|503.68|498.28|503.7|498.3|503.68|498.28|3
1626058060000|2021-07-12 02:47:40|503.7|498.3|503.83|498.43|503.83|498.43|503.7|498.3|5
1626058070000|2021-07-12 02:47:50|503.82|498.42|503.79|498.39|503.82|498.42|503.78|498.38|10
1626058080000|2021-07-12 02:48:00|503.78|498.38|503.8|498.4|503.8|498.4|503.78|498.38|7
1626058090000|2021-07-12 02:48:10|503.79|498.39|503.87|498.47|503.87|498.47|503.78|498.38|12
1626058100000|2021-07-12 02:48:20|503.86|498.46|503.93|498.53|503.93|498.53|503.86|498.46|6
1626058110000|2021-07-12 02:48:30|503.94|498.54|503.93|498.53|503.96|498.56|503.91|498.51|8
1626058120000|2021-07-12 02:48:40|503.92|498.52|503.89|498.49|503.94|498.54|503.88|498.48|6
1626058130000|2021-07-12 02:48:50|503.88|498.48|503.88|498.48|503.88|498.48|503.87|498.47|3
1626058140000|2021-07-12 02:49:00|503.87|498.47|503.76|498.36|503.87|498.47|503.76|498.36|9
1626058150000|2021-07-12 02:49:10|503.75|498.35|503.55|498.15|503.75|498.35|503.55|498.15|8
1626058160000|2021-07-12 02:49:20|503.57|498.17|503.56|498.16|503.58|498.18|503.55|498.15|7
1626058170000|2021-07-12 02:49:30|503.55|498.15|503.58|498.18|503.59|498.19|503.55|498.15|5
1626058180000|2021-07-12 02:49:40|503.55|498.15|503.55|498.15|503.58|498.18|503.51|498.11|12
1626058190000|2021-07-12 02:49:50|503.61|498.21|503.56|498.16|503.61|498.21|503.55|498.15|8
1626058200000|2021-07-12 02:50:00|503.55|498.15|503.59|498.19|503.61|498.21|503.55|498.15|10
1626058210000|2021-07-12 02:50:10|503.61|498.21|503.6|498.2|503.61|498.21|503.57|498.17|6
1626058220000|2021-07-12 02:50:20|503.59|498.19|503.59|498.19|503.59|498.19|503.59|498.19|1
1626058230000|2021-07-12 02:50:30|503.63|498.23|503.74|498.34|503.74|498.34|503.59|498.19|5
1626058240000|2021-07-12 02:50:40|503.73|498.33|503.72|498.32|503.73|498.33|503.7|498.3|9
1626058250000|2021-07-12 02:50:50|503.73|498.33|503.72|498.32|503.73|498.33|503.7|498.3|10
1626058260000|2021-07-12 02:51:00|503.7|498.3|503.9|498.5|503.9|498.5|503.7|498.3|12
1626058280000|2021-07-12 02:51:20|503.89|498.49|503.9|498.5|503.9|498.5|503.89|498.49|2
1626058290000|2021-07-12 02:51:30|503.92|498.52|503.9|498.5|503.92|498.52|503.9|498.5|2
1626058300000|2021-07-12 02:51:40|503.85|498.45|503.85|498.45|503.85|498.45|503.85|498.45|1
1626058310000|2021-07-12 02:51:50|503.86|498.46|503.86|498.46|503.86|498.46|503.86|498.46|1
1626058360000|2021-07-12 02:52:40|503.87|498.47|503.86|498.46|503.87|498.47|503.86|498.46|2
1626058380000|2021-07-12 02:53:00|503.93|498.53|503.99|498.59|504|498.6|503.9|498.5|13
1626058390000|2021-07-12 02:53:10|503.98|498.58|504.03|498.63|504.03|498.63|503.98|498.58|4
1626058400000|2021-07-12 02:53:20|504.02|498.62|504.03|498.63|504.03|498.63|504|498.6|4
1626058410000|2021-07-12 02:53:30|504.05|498.65|504.14|498.74|504.16|498.76|504.05|498.65|7
1626058420000|2021-07-12 02:53:40|504.16|498.76|504.35|498.95|504.35|498.95|504.13|498.73|13
1626058430000|2021-07-12 02:53:50|504.37|498.97|504.37|498.97|504.41|499.01|504.37|498.97|6
1626058440000|2021-07-12 02:54:00|504.41|499.01|504.59|499.19|504.59|499.19|504.41|499.01|9
1626058450000|2021-07-12 02:54:10|504.61|499.21|504.62|499.22|504.64|499.24|504.61|499.21|4
1626058460000|2021-07-12 02:54:20|504.64|499.24|505.09|499.69|505.14|499.74|504.64|499.24|16
1626058470000|2021-07-12 02:54:30|505.14|499.74|505.04|499.64|505.54|500.14|505.02|499.62|24
1626058480000|2021-07-12 02:54:40|505.06|499.66|504.96|499.56|505.06|499.66|504.78|499.38|23
1626058490000|2021-07-12 02:54:50|504.95|499.55|504.87|499.47|504.95|499.55|504.75|499.35|21
1626058500000|2021-07-12 02:55:00|504.96|499.56|505.05|499.65|505.06|499.66|504.96|499.56|23
1626058510000|2021-07-12 02:55:10|505.04|499.64|505.05|499.65|505.06|499.66|505.03|499.63|13
1626058520000|2021-07-12 02:55:20|505.06|499.66|505.04|499.64|505.22|499.82|505|499.6|19
1626058530000|2021-07-12 02:55:30|505.05|499.65|505.15|499.75|505.15|499.75|505.05|499.65|11
1626058540000|2021-07-12 02:55:40|505.18|499.78|505.33|499.93|505.33|499.93|505.18|499.78|17
1626058550000|2021-07-12 02:55:50|505.35|499.95|505.35|499.95|505.38|499.98|505.31|499.91|11
1626058560000|2021-07-12 02:56:00|505.33|499.93|505.38|499.98|505.38|499.98|505.33|499.93|14
1626058570000|2021-07-12 02:56:10|505.37|499.97|505.38|499.98|505.38|499.98|505.37|499.97|8
1626058580000|2021-07-12 02:56:20|505.37|499.97|505.16|499.76|505.37|499.97|505.09|499.69|11
1626058590000|2021-07-12 02:56:30|505.18|499.78|505.27|499.87|505.31|499.91|505.18|499.78|8
1626058600000|2021-07-12 02:56:40|505.29|499.89|505.44|500.04|505.45|500.05|505.29|499.89|13
1626058610000|2021-07-12 02:56:50|505.43|500.03|505.46|500.06|505.46|500.06|505.43|500.03|8
1626058620000|2021-07-12 02:57:00|505.48|500.08|505.53|500.13|505.53|500.13|505.48|500.08|2
1626058630000|2021-07-12 02:57:10|505.54|500.14|505.56|500.16|505.56|500.16|505.54|500.14|3
1626058640000|2021-07-12 02:57:20|505.52|500.12|505.48|500.08|505.56|500.16|505.48|500.08|4
1626058650000|2021-07-12 02:57:30|505.49|500.09|505.45|500.05|505.49|500.09|505.42|500.02|9
1626058660000|2021-07-12 02:57:40|505.44|500.04|505.47|500.07|505.47|500.07|505.44|500.04|7
1626058670000|2021-07-12 02:57:50|505.46|500.06|505.46|500.06|505.48|500.08|505.43|500.03|8
1626058680000|2021-07-12 02:58:00|505.44|500.04|505.42|500.02|505.46|500.06|505.42|500.02|6
1626058690000|2021-07-12 02:58:10|505.26|499.86|505.13|499.73|505.27|499.87|505.13|499.73|4
1626058700000|2021-07-12 02:58:20|505.16|499.76|505.15|499.75|505.16|499.76|505.15|499.75|2
1626058720000|2021-07-12 02:58:40|505.16|499.76|505.21|499.81|505.21|499.81|505.13|499.73|6
1626058730000|2021-07-12 02:58:50|505.13|499.73|505.37|499.97|505.37|499.97|505.13|499.73|11
1626058740000|2021-07-12 02:59:00|505.36|499.96|505.34|499.94|505.38|499.98|505.34|499.94|10
1626058750000|2021-07-12 02:59:10|505.32|499.92|505.16|499.76|505.32|499.92|505.14|499.74|13
1626058760000|2021-07-12 02:59:20|505.17|499.77|505.23|499.83|505.3|499.9|505.17|499.77|21
1626058770000|2021-07-12 02:59:30|505.24|499.84|505.23|499.83|505.26|499.86|505.19|499.79|7
1626058780000|2021-07-12 02:59:40|505.19|499.79|505.33|499.93|505.33|499.93|505.19|499.79|15
1626058790000|2021-07-12 02:59:50|505.29|499.89|505.26|499.86|505.31|499.91|505.26|499.86|19
1626058800000|2021-07-12 03:00:00|505.28|499.88|505.37|499.97|505.39|499.99|505.2|499.8|17
1626058810000|2021-07-12 03:00:10|505.36|499.96|505.39|499.99|505.39|499.99|505.36|499.96|10
1626058820000|2021-07-12 03:00:20|505.38|499.98|505.28|499.88|505.46|500.06|505.28|499.88|17
1626058830000|2021-07-12 03:00:30|505.3|499.9|505.36|499.96|505.36|499.96|505.29|499.89|9
1626058840000|2021-07-12 03:00:40|505.35|499.95|505.33|499.93|505.35|499.95|505.24|499.84|16
1626058850000|2021-07-12 03:00:50|505.34|499.94|505.32|499.92|505.35|499.95|505.26|499.86|17
1626058860000|2021-07-12 03:01:00|505.27|499.87|505.3|499.9|505.33|499.93|505.27|499.87|13
1626058870000|2021-07-12 03:01:10|505.33|499.93|505.37|499.97|505.37|499.97|505.28|499.88|17
1626058880000|2021-07-12 03:01:20|505.34|499.94|505.34|499.94|505.35|499.95|505.34|499.94|3
1626058890000|2021-07-12 03:01:30|505.31|499.91|505.44|500.04|505.44|500.04|505.31|499.91|4
1626058900000|2021-07-12 03:01:40|505.43|500.03|505.43|500.03|505.44|500.04|505.41|500.01|11
1626058910000|2021-07-12 03:01:50|505.44|500.04|505.37|499.97|505.44|500.04|505.37|499.97|11
1626058920000|2021-07-12 03:02:00|505.39|499.99|505.44|500.04|505.44|500.04|505.38|499.98|5
1626058930000|2021-07-12 03:02:10|505.43|500.03|505.36|499.96|505.43|500.03|505.34|499.94|6
1626058940000|2021-07-12 03:02:20|505.35|499.95|505.37|499.97|505.37|499.97|505.35|499.95|2
1626058950000|2021-07-12 03:02:30|505.36|499.96|505.28|499.88|505.36|499.96|505.27|499.87|6
1626058960000|2021-07-12 03:02:40|505.33|499.93|505.35|499.95|505.35|499.95|505.33|499.93|3
1626058970000|2021-07-12 03:02:50|505.34|499.94|505.34|499.94|505.34|499.94|505.34|499.94|1
1626058980000|2021-07-12 03:03:00|505.35|499.95|505.38|499.98|505.39|499.99|505.35|499.95|8
1626058990000|2021-07-12 03:03:10|505.39|499.99|505.49|500.09|505.49|500.09|505.39|499.99|10
1626059000000|2021-07-12 03:03:20|505.48|500.08|505.49|500.09|505.49|500.09|505.48|500.08|4
1626059010000|2021-07-12 03:03:30|505.48|500.08|505.57|500.17|505.57|500.17|505.34|499.94|18
1626059020000|2021-07-12 03:03:40|505.56|500.16|505.52|500.12|505.58|500.18|505.51|500.11|13
1626059030000|2021-07-12 03:03:50|505.53|500.13|505.53|500.13|505.53|500.13|505.52|500.12|3
1626059040000|2021-07-12 03:04:00|505.52|500.12|505.57|500.17|505.57|500.17|505.52|500.12|3
1626059050000|2021-07-12 03:04:10|505.56|500.16|505.56|500.16|505.56|500.16|505.55|500.15|3
1626059060000|2021-07-12 03:04:20|505.57|500.17|505.53|500.13|505.57|500.17|505.43|500.03|6
1626059070000|2021-07-12 03:04:30|505.54|500.14|505.51|500.11|505.59|500.19|505.46|500.06|12
1626059080000|2021-07-12 03:04:40|505.54|500.14|505.71|500.31|505.71|500.31|505.51|500.11|10
1626059090000|2021-07-12 03:04:50|505.7|500.3|505.71|500.31|505.71|500.31|505.68|500.28|10
1626059100000|2021-07-12 03:05:00|505.72|500.32|505.77|500.37|505.77|500.37|505.72|500.32|5
1626059110000|2021-07-12 03:05:10|505.76|500.36|505.75|500.35|505.76|500.36|505.75|500.35|2
1626059120000|2021-07-12 03:05:20|505.78|500.38|505.76|500.36|505.78|500.38|505.76|500.36|2
1626059130000|2021-07-12 03:05:30|505.75|500.35|505.74|500.34|505.76|500.36|505.74|500.34|4
1626059140000|2021-07-12 03:05:40|505.73|500.33|505.75|500.35|505.76|500.36|505.69|500.29|9
1626059150000|2021-07-12 03:05:50|505.74|500.34|505.74|500.34|505.75|500.35|505.74|500.34|5
1626059160000|2021-07-12 03:06:00|505.75|500.35|505.79|500.39|505.79|500.39|505.75|500.35|5
1626059170000|2021-07-12 03:06:10|505.76|500.36|505.77|500.37|505.79|500.39|505.76|500.36|5
1626059180000|2021-07-12 03:06:20|505.79|500.39|505.77|500.37|505.79|500.39|505.76|500.36|9
1626059190000|2021-07-12 03:06:30|505.75|500.35|505.76|500.36|505.76|500.36|505.75|500.35|2
1626059200000|2021-07-12 03:06:40|505.77|500.37|505.76|500.36|505.77|500.37|505.74|500.34|3
1626059210000|2021-07-12 03:06:50|505.77|500.37|505.55|500.15|505.77|500.37|505.48|500.08|9
1626059220000|2021-07-12 03:07:00|505.57|500.17|505.54|500.14|505.58|500.18|505.48|500.08|21
1626059230000|2021-07-12 03:07:10|505.53|500.13|505.56|500.16|505.58|500.18|505.53|500.13|13
1626059240000|2021-07-12 03:07:20|505.57|500.17|505.58|500.18|505.59|500.19|505.57|500.17|3
1626059250000|2021-07-12 03:07:30|505.59|500.19|505.56|500.16|505.59|500.19|505.55|500.15|8
1626059260000|2021-07-12 03:07:40|505.57|500.17|505.85|500.45|505.85|500.45|505.53|500.13|12
1626059270000|2021-07-12 03:07:50|505.84|500.44|505.78|500.38|505.84|500.44|505.77|500.37|12
1626059280000|2021-07-12 03:08:00|505.84|500.44|505.85|500.45|505.85|500.45|505.83|500.43|3
1626059290000|2021-07-12 03:08:10|505.87|500.47|505.81|500.41|505.93|500.53|505.8|500.4|11
1626059300000|2021-07-12 03:08:20|505.84|500.44|505.92|500.52|505.92|500.52|505.8|500.4|17
1626059310000|2021-07-12 03:08:30|505.91|500.51|505.8|500.4|505.93|500.53|505.8|500.4|7
1626059320000|2021-07-12 03:08:40|505.78|500.38|505.79|500.39|505.8|500.4|505.77|500.37|8
1626059330000|2021-07-12 03:08:50|505.78|500.38|505.77|500.37|505.78|500.38|505.75|500.35|6
1626059340000|2021-07-12 03:09:00|505.78|500.38|505.77|500.37|505.78|500.38|505.77|500.37|6
1626059350000|2021-07-12 03:09:10|505.78|500.38|505.76|500.36|505.78|500.38|505.76|500.36|9
1626059360000|2021-07-12 03:09:20|505.77|500.37|505.77|500.37|505.77|500.37|505.76|500.36|7
1626059370000|2021-07-12 03:09:30|505.76|500.36|505.74|500.34|505.78|500.38|505.74|500.34|5
1626059380000|2021-07-12 03:09:40|505.75|500.35|505.73|500.33|505.76|500.36|505.68|500.28|13
1626059390000|2021-07-12 03:09:50|505.72|500.32|505.76|500.36|505.77|500.37|505.69|500.29|10
1626059400000|2021-07-12 03:10:00|505.77|500.37|505.69|500.29|505.77|500.37|505.69|500.29|10
1626059410000|2021-07-12 03:10:10|505.7|500.3|505.71|500.31|505.74|500.34|505.7|500.3|9
1626059420000|2021-07-12 03:10:20|505.7|500.3|505.7|500.3|505.72|500.32|505.7|500.3|5
1626059430000|2021-07-12 03:10:30|505.65|500.25|505.48|500.08|505.66|500.26|505.48|500.08|4
1626059440000|2021-07-12 03:10:40|505.45|500.05|505.33|499.93|505.45|500.05|505.23|499.83|15
1626059450000|2021-07-12 03:10:50|505.34|499.94|505.43|500.03|505.46|500.06|505.22|499.82|23
1626059460000|2021-07-12 03:11:00|505.4|500|505.38|499.98|505.47|500.07|505.35|499.95|14
1626059470000|2021-07-12 03:11:10|505.3|499.9|505.35|499.95|505.39|499.99|505.3|499.9|9
1626059480000|2021-07-12 03:11:20|505.33|499.93|505.36|499.96|505.36|499.96|505.33|499.93|6
1626059490000|2021-07-12 03:11:30|505.34|499.94|505.34|499.94|505.34|499.94|505.34|499.94|1
1626059510000|2021-07-12 03:11:50|505.33|499.93|505.34|499.94|505.34|499.94|505.33|499.93|2
1626059520000|2021-07-12 03:12:00|505.32|499.92|505.32|499.92|505.35|499.95|505.31|499.91|7
1626059530000|2021-07-12 03:12:10|505.31|499.91|505.31|499.91|505.31|499.91|505.31|499.91|1
1626059540000|2021-07-12 03:12:20|505.3|499.9|505.19|499.79|505.31|499.91|505.18|499.78|8
1626059550000|2021-07-12 03:12:30|505.31|499.91|505.19|499.79|505.31|499.91|505.19|499.79|2
1626059560000|2021-07-12 03:12:40|505.24|499.84|505.21|499.81|505.24|499.84|505.19|499.79|4
1626059570000|2021-07-12 03:12:50|505.24|499.84|505.22|499.82|505.3|499.9|505.2|499.8|11
1626059580000|2021-07-12 03:13:00|505.23|499.83|505.32|499.92|505.33|499.93|505.22|499.82|10
1626059590000|2021-07-12 03:13:10|505.3|499.9|505.37|499.97|505.38|499.98|505.28|499.88|14
1626059600000|2021-07-12 03:13:20|505.38|499.98|505.37|499.97|505.41|500.01|505.33|499.93|18
1626059610000|2021-07-12 03:13:30|505.38|499.98|505.41|500.01|505.48|500.08|505.37|499.97|17
1626059630000|2021-07-12 03:13:50|505.43|500.03|505.42|500.02|505.43|500.03|505.42|500.02|2
1626059640000|2021-07-12 03:14:00|505.43|500.03|505.49|500.09|505.49|500.09|505.42|500.02|11
1626059650000|2021-07-12 03:14:10|505.5|500.1|505.64|500.24|505.64|500.24|505.5|500.1|10
1626059660000|2021-07-12 03:14:20|505.6|500.2|505.62|500.22|505.63|500.23|505.6|500.2|11
1626059670000|2021-07-12 03:14:30|505.63|500.23|505.75|500.35|505.75|500.35|505.61|500.21|8
1626059680000|2021-07-12 03:14:40|505.81|500.41|505.8|500.4|505.81|500.41|505.8|500.4|2
1626059690000|2021-07-12 03:14:50|505.79|500.39|505.8|500.4|505.8|500.4|505.78|500.38|7
1626059700000|2021-07-12 03:15:00|505.79|500.39|505.83|500.43|505.84|500.44|505.79|500.39|9
1626059710000|2021-07-12 03:15:10|505.79|500.39|506.02|500.62|506.02|500.62|505.79|500.39|12
1626059720000|2021-07-12 03:15:20|506.04|500.64|506.07|500.67|506.07|500.67|506.04|500.64|3
1626059730000|2021-07-12 03:15:30|506.06|500.66|506.14|500.74|506.14|500.74|506.06|500.66|7
1626059740000|2021-07-12 03:15:40|506.12|500.72|506.03|500.63|506.13|500.73|505.97|500.57|12
1626059750000|2021-07-12 03:15:50|506.04|500.64|506.07|500.67|506.07|500.67|506.04|500.64|4
1626059760000|2021-07-12 03:16:00|506.06|500.66|506.26|500.86|506.27|500.87|506.06|500.66|16
1626059770000|2021-07-12 03:16:10|506.25|500.85|506.22|500.82|506.25|500.85|506.08|500.68|14
1626059780000|2021-07-12 03:16:20|506.24|500.84|506.19|500.79|506.26|500.86|506.17|500.77|12
1626059790000|2021-07-12 03:16:30|506.21|500.81|506.17|500.77|506.25|500.85|506.17|500.77|8
1626059800000|2021-07-12 03:16:40|506.11|500.71|506.14|500.74|506.14|500.74|506.11|500.71|2
1626059810000|2021-07-12 03:16:50|506.13|500.73|506.13|500.73|506.13|500.73|506.11|500.71|6
1626059820000|2021-07-12 03:17:00|506.16|500.76|506.23|500.83|506.23|500.83|506.12|500.72|17
1626059830000|2021-07-12 03:17:10|506.22|500.82|506.27|500.87|506.27|500.87|506.22|500.82|10
1626059840000|2021-07-12 03:17:20|506.28|500.88|506.28|500.88|506.3|500.9|506.28|500.88|5
1626059850000|2021-07-12 03:17:30|506.21|500.81|506.52|501.12|506.52|501.12|506.2|500.8|15
1626059860000|2021-07-12 03:17:40|506.53|501.13|506.55|501.15|506.55|501.15|506.53|501.13|2
1626059870000|2021-07-12 03:17:50|506.54|501.14|506.53|501.13|506.55|501.15|506.53|501.13|10
1626059880000|2021-07-12 03:18:00|506.54|501.14|506.55|501.15|506.56|501.16|506.53|501.13|10
1626059890000|2021-07-12 03:18:10|506.54|501.14|506.55|501.15|506.55|501.15|506.54|501.14|6
1626059900000|2021-07-12 03:18:20|506.56|501.16|506.56|501.16|506.57|501.17|506.54|501.14|12
1626059910000|2021-07-12 03:18:30|506.55|501.15|506.55|501.15|506.57|501.17|506.55|501.15|8
1626059920000|2021-07-12 03:18:40|506.56|501.16|506.55|501.15|506.59|501.19|506.54|501.14|24
1626059930000|2021-07-12 03:18:50|506.54|501.14|506.56|501.16|506.62|501.22|506.53|501.13|19
1626059940000|2021-07-12 03:19:00|506.55|501.15|506.58|501.18|506.58|501.18|506.55|501.15|13
1626059950000|2021-07-12 03:19:10|506.62|501.22|506.72|501.32|506.72|501.32|506.62|501.22|3
1626059960000|2021-07-12 03:19:20|506.73|501.33|506.74|501.34|506.74|501.34|506.73|501.33|2
1626059970000|2021-07-12 03:19:30|506.75|501.35|506.75|501.35|506.75|501.35|506.75|501.35|1
1626059980000|2021-07-12 03:19:40|506.76|501.36|506.83|501.43|506.83|501.43|506.76|501.36|4
1626059990000|2021-07-12 03:19:50|506.81|501.41|506.81|501.41|506.81|501.41|506.81|501.41|1
1626060000000|2021-07-12 03:20:00|506.94|501.54|506.94|501.54|506.94|501.54|506.94|501.54|1
1626060010000|2021-07-12 03:20:10|506.95|501.55|506.98|501.58|506.98|501.58|506.93|501.53|6
1626060020000|2021-07-12 03:20:20|506.97|501.57|506.96|501.56|506.98|501.58|506.92|501.52|16
1626060030000|2021-07-12 03:20:30|506.97|501.57|506.96|501.56|506.98|501.58|506.93|501.53|13
1626060040000|2021-07-12 03:20:40|506.95|501.55|506.83|501.43|506.99|501.59|506.8|501.4|21
1626060050000|2021-07-12 03:20:50|506.86|501.46|506.91|501.51|506.94|501.54|506.86|501.46|13
1626060060000|2021-07-12 03:21:00|506.94|501.54|506.92|501.52|506.94|501.54|506.92|501.52|3
1626060070000|2021-07-12 03:21:10|506.91|501.51|506.67|501.27|506.91|501.51|506.67|501.27|7
1626060080000|2021-07-12 03:21:20|506.66|501.26|506.71|501.31|506.71|501.31|506.66|501.26|5
1626060090000|2021-07-12 03:21:30|506.7|501.3|506.96|501.56|506.96|501.56|506.7|501.3|8
1626060100000|2021-07-12 03:21:40|506.95|501.55|506.62|501.22|506.95|501.55|506.58|501.18|18
1626060110000|2021-07-12 03:21:50|506.61|501.21|506.62|501.22|506.65|501.25|506.61|501.21|7
1626060120000|2021-07-12 03:22:00|506.61|501.21|506.62|501.22|506.65|501.25|506.61|501.21|3
1626060130000|2021-07-12 03:22:10|506.58|501.18|506.58|501.18|506.58|501.18|506.58|501.18|1
1626060140000|2021-07-12 03:22:20|506.56|501.16|506.36|500.96|506.6|501.2|506.32|500.92|18
1626060150000|2021-07-12 03:22:30|506.37|500.97|506.36|500.96|506.37|500.97|506.36|500.96|4
1626060160000|2021-07-12 03:22:40|506.37|500.97|506.43|501.03|506.45|501.05|506.36|500.96|6
1626060170000|2021-07-12 03:22:50|506.44|501.04|506.37|500.97|506.44|501.04|506.35|500.95|14
1626060180000|2021-07-12 03:23:00|506.38|500.98|506.47|501.07|506.47|501.07|506.37|500.97|10
1626060190000|2021-07-12 03:23:10|506.45|501.05|506.44|501.04|506.49|501.09|506.4|501|10
1626060200000|2021-07-12 03:23:20|506.43|501.03|506.34|500.94|506.43|501.03|506.34|500.94|4
1626060210000|2021-07-12 03:23:30|506.35|500.95|506.34|500.94|506.35|500.95|506.34|500.94|6
1626060220000|2021-07-12 03:23:40|506.35|500.95|506.26|500.86|506.35|500.95|506.24|500.84|4
1626060230000|2021-07-12 03:23:50|506.29|500.89|506.29|500.89|506.29|500.89|506.26|500.86|4
1626060240000|2021-07-12 03:24:00|506.37|500.97|506.41|501.01|506.41|501.01|506.37|500.97|3
1626060250000|2021-07-12 03:24:10|506.4|501|506.39|500.99|506.41|501.01|506.39|500.99|6
1626060260000|2021-07-12 03:24:20|506.4|501|506.35|500.95|506.45|501.05|506.32|500.92|9
1626060270000|2021-07-12 03:24:30|506.31|500.91|506.41|501.01|506.41|501.01|506.22|500.82|18
1626060280000|2021-07-12 03:24:40|506.35|500.95|506.39|500.99|506.43|501.03|506.35|500.95|10
1626060290000|2021-07-12 03:24:50|506.4|501|506.4|501|506.4|501|506.4|501|1
1626060300000|2021-07-12 03:25:00|506.41|501.01|506.51|501.11|506.54|501.14|506.38|500.98|9
1626060310000|2021-07-12 03:25:10|506.54|501.14|506.61|501.21|506.62|501.22|506.52|501.12|9
1626060320000|2021-07-12 03:25:20|506.62|501.22|506.69|501.29|506.7|501.3|506.61|501.21|7
1626060330000|2021-07-12 03:25:30|506.75|501.35|506.74|501.34|506.8|501.4|506.73|501.33|8
1626060340000|2021-07-12 03:25:40|506.75|501.35|506.74|501.34|506.75|501.35|506.74|501.34|2
1626060350000|2021-07-12 03:25:50|506.75|501.35|506.65|501.25|506.75|501.35|506.65|501.25|9
1626060360000|2021-07-12 03:26:00|506.64|501.24|506.45|501.05|506.67|501.27|506.45|501.05|22
1626060370000|2021-07-12 03:26:10|506.44|501.04|506.35|500.95|506.46|501.06|506.28|500.88|15
1626060380000|2021-07-12 03:26:20|506.31|500.91|506.42|501.02|506.43|501.03|506.27|500.87|17
1626060390000|2021-07-12 03:26:30|506.41|501.01|506.45|501.05|506.46|501.06|506.4|501|15
1626060400000|2021-07-12 03:26:40|506.48|501.08|506.51|501.11|506.51|501.11|506.43|501.03|10
1626060410000|2021-07-12 03:26:50|506.5|501.1|506.52|501.12|506.57|501.17|506.46|501.06|15
1626060420000|2021-07-12 03:27:00|506.51|501.11|506.51|501.11|506.54|501.14|506.51|501.11|7
1626060430000|2021-07-12 03:27:10|506.55|501.15|506.48|501.08|506.55|501.15|506.48|501.08|3
1626060440000|2021-07-12 03:27:20|506.47|501.07|506.47|501.07|506.48|501.08|506.47|501.07|3
1626060450000|2021-07-12 03:27:30|506.49|501.09|506.47|501.07|506.49|501.09|506.47|501.07|3
1626060460000|2021-07-12 03:27:40|506.48|501.08|506.55|501.15|506.56|501.16|506.47|501.07|15
1626060470000|2021-07-12 03:27:50|506.58|501.18|506.56|501.16|506.59|501.19|506.55|501.15|9
1626060480000|2021-07-12 03:28:00|506.6|501.2|506.63|501.23|506.69|501.29|506.6|501.2|15
1626060490000|2021-07-12 03:28:10|506.64|501.24|506.63|501.23|506.64|501.24|506.53|501.13|12
1626060500000|2021-07-12 03:28:20|506.62|501.22|506.96|501.56|506.99|501.59|506.46|501.06|20
1626060510000|2021-07-12 03:28:30|506.93|501.53|506.94|501.54|507.09|501.69|506.87|501.47|22
1626060520000|2021-07-12 03:28:40|506.95|501.55|506.73|501.33|506.95|501.55|506.73|501.33|10
1626060530000|2021-07-12 03:28:50|506.66|501.26|506.66|501.26|506.82|501.42|506.65|501.25|16
1626060540000|2021-07-12 03:29:00|506.67|501.27|506.67|501.27|506.82|501.42|506.64|501.24|15
1626060550000|2021-07-12 03:29:10|506.66|501.26|506.76|501.36|506.77|501.37|506.61|501.21|15
1626060560000|2021-07-12 03:29:20|506.79|501.39|506.8|501.4|506.84|501.44|506.76|501.36|12
1626060570000|2021-07-12 03:29:30|506.79|501.39|506.9|501.5|506.9|501.5|506.79|501.39|13
1626060580000|2021-07-12 03:29:40|506.88|501.48|506.89|501.49|506.91|501.51|506.84|501.44|15
1626060590000|2021-07-12 03:29:50|506.86|501.46|506.89|501.49|506.89|501.49|506.85|501.45|10
1626060600000|2021-07-12 03:30:00|506.88|501.48|506.88|501.48|506.9|501.5|506.87|501.47|12
1626060610000|2021-07-12 03:30:10|506.87|501.47|506.86|501.46|506.9|501.5|506.85|501.45|18
1626060620000|2021-07-12 03:30:20|506.85|501.45|506.85|501.45|506.88|501.48|506.83|501.43|20
1626060630000|2021-07-12 03:30:30|506.86|501.46|506.96|501.56|506.96|501.56|506.85|501.45|15
1626060640000|2021-07-12 03:30:40|506.93|501.53|506.98|501.58|506.99|501.59|506.9|501.5|16
1626060650000|2021-07-12 03:30:50|506.91|501.51|506.88|501.48|506.93|501.53|506.88|501.48|18
1626060660000|2021-07-12 03:31:00|506.92|501.52|506.9|501.5|506.98|501.58|506.87|501.47|15
1626060670000|2021-07-12 03:31:10|506.98|501.58|506.86|501.46|506.98|501.58|506.86|501.46|6
1626060680000|2021-07-12 03:31:20|506.85|501.45|506.85|501.45|506.9|501.5|506.85|501.45|13
1626060690000|2021-07-12 03:31:30|506.89|501.49|506.81|501.41|506.9|501.5|506.8|501.4|16
1626060700000|2021-07-12 03:31:40|506.83|501.43|506.81|501.41|506.84|501.44|506.75|501.35|16
1626060710000|2021-07-12 03:31:50|506.79|501.39|506.78|501.38|506.82|501.42|506.78|501.38|14
1626060720000|2021-07-12 03:32:00|506.73|501.33|506.76|501.36|506.77|501.37|506.72|501.32|15
1626060730000|2021-07-12 03:32:10|506.77|501.37|506.69|501.29|506.78|501.38|506.68|501.28|11
1626060740000|2021-07-12 03:32:20|506.68|501.28|506.68|501.28|506.68|501.28|506.62|501.22|12
1626060750000|2021-07-12 03:32:30|506.66|501.26|506.63|501.23|506.71|501.31|506.62|501.22|17
1626060760000|2021-07-12 03:32:40|506.64|501.24|506.67|501.27|506.67|501.27|506.64|501.24|8
1626060770000|2021-07-12 03:32:50|506.64|501.24|506.35|500.95|506.64|501.24|506.23|500.83|12
1626060780000|2021-07-12 03:33:00|506.41|501.01|506.24|500.84|506.48|501.08|506.24|500.84|26
1626060790000|2021-07-12 03:33:10|506.25|500.85|506.16|500.76|506.25|500.85|506.16|500.76|13
1626060800000|2021-07-12 03:33:20|506.11|500.71|506.17|500.77|506.18|500.78|506.11|500.71|17
1626060810000|2021-07-12 03:33:30|506.16|500.76|506.18|500.78|506.18|500.78|506.16|500.76|5
1626060820000|2021-07-12 03:33:40|506.19|500.79|506.3|500.9|506.31|500.91|506.19|500.79|7
1626060830000|2021-07-12 03:33:50|506.31|500.91|506.39|500.99|506.44|501.04|506.28|500.88|18
1626060840000|2021-07-12 03:34:00|506.38|500.98|506.36|500.96|506.46|501.06|506.35|500.95|18
1626060850000|2021-07-12 03:34:10|506.37|500.97|506.37|500.97|506.39|500.99|506.35|500.95|23
1626060860000|2021-07-12 03:34:20|506.38|500.98|506.35|500.95|506.41|501.01|506.35|500.95|17
1626060870000|2021-07-12 03:34:30|506.36|500.96|506.36|500.96|506.42|501.02|506.33|500.93|22
1626060880000|2021-07-12 03:34:40|506.35|500.95|506.34|500.94|506.36|500.96|506.33|500.93|16
1626060890000|2021-07-12 03:34:50|506.35|500.95|506.19|500.79|506.37|500.97|506.18|500.78|20
1626060900000|2021-07-12 03:35:00|506.18|500.78|506.19|500.79|506.2|500.8|506.12|500.72|23
1626060910000|2021-07-12 03:35:10|506.17|500.77|506.42|501.02|506.42|501.02|506.15|500.75|23
1626060920000|2021-07-12 03:35:20|506.49|501.09|506.58|501.18|506.65|501.25|506.46|501.06|21
1626060930000|2021-07-12 03:35:30|506.57|501.17|506.61|501.21|506.62|501.22|506.54|501.14|11
1626060940000|2021-07-12 03:35:40|506.62|501.22|506.68|501.28|506.69|501.29|506.62|501.22|17
1626060950000|2021-07-12 03:35:50|506.69|501.29|506.68|501.28|506.7|501.3|506.68|501.28|6
1626060960000|2021-07-12 03:36:00|506.69|501.29|506.52|501.12|506.69|501.29|506.48|501.08|20
1626060970000|2021-07-12 03:36:10|506.53|501.13|506.58|501.18|506.59|501.19|506.52|501.12|21
1626060980000|2021-07-12 03:36:20|506.56|501.16|506.56|501.16|506.6|501.2|506.56|501.16|5
1626060990000|2021-07-12 03:36:30|506.57|501.17|506.66|501.26|506.66|501.26|506.57|501.17|3
1626061000000|2021-07-12 03:36:40|506.67|501.27|506.67|501.27|506.68|501.28|506.67|501.27|7
1626061010000|2021-07-12 03:36:50|506.68|501.28|506.77|501.37|506.77|501.37|506.67|501.27|14
1626061020000|2021-07-12 03:37:00|506.76|501.36|507.09|501.69|507.1|501.7|506.72|501.32|21
1626061030000|2021-07-12 03:37:10|507.1|501.7|507.08|501.68|507.1|501.7|507.08|501.68|8
1626061040000|2021-07-12 03:37:20|507.07|501.67|507.1|501.7|507.13|501.73|507.06|501.66|12
1626061050000|2021-07-12 03:37:30|507.13|501.73|507.16|501.76|507.16|501.76|507.12|501.72|8
1626061060000|2021-07-12 03:37:40|507.13|501.73|507.13|501.73|507.17|501.77|507.13|501.73|4
1626061070000|2021-07-12 03:37:50|507.25|501.85|507.35|501.95|507.37|501.97|507.25|501.85|8
1626061080000|2021-07-12 03:38:00|507.37|501.97|507.42|502.02|507.45|502.05|507.35|501.95|12
1626061090000|2021-07-12 03:38:10|507.4|502|507.42|502.02|507.42|502.02|507.4|502|8
1626061100000|2021-07-12 03:38:20|507.4|502|507.4|502|507.41|502.01|507.38|501.98|23
1626061110000|2021-07-12 03:38:30|507.39|501.99|507.29|501.89|507.44|502.04|507.26|501.86|22
1626061120000|2021-07-12 03:38:40|507.3|501.9|507.28|501.88|507.35|501.95|507.27|501.87|22
1626061130000|2021-07-12 03:38:50|507.34|501.94|507.31|501.91|507.39|501.99|507.31|501.91|14
1626061140000|2021-07-12 03:39:00|507.32|501.92|507.23|501.83|507.37|501.97|507.23|501.83|13
1626061150000|2021-07-12 03:39:10|507.24|501.84|507.16|501.76|507.24|501.84|507.16|501.76|8
1626061160000|2021-07-12 03:39:20|507.17|501.77|507.1|501.7|507.17|501.77|507.1|501.7|5
1626061170000|2021-07-12 03:39:30|507.11|501.71|507.22|501.82|507.25|501.85|507.1|501.7|10
1626061180000|2021-07-12 03:39:40|507.23|501.83|507.25|501.85|507.25|501.85|507.14|501.74|4
1626061190000|2021-07-12 03:39:50|507.21|501.81|507.22|501.82|507.26|501.86|507.19|501.79|10
1626061200000|2021-07-12 03:40:00|507.2|501.8|507.19|501.79|507.21|501.81|507.19|501.79|8
1626061210000|2021-07-12 03:40:10|507.2|501.8|507.19|501.79|507.2|501.8|507.19|501.79|2
1626061220000|2021-07-12 03:40:20|507.21|501.81|507.25|501.85|507.27|501.87|507.19|501.79|13
1626061230000|2021-07-12 03:40:30|507.19|501.79|507.26|501.86|507.26|501.86|507.19|501.79|8
1626061240000|2021-07-12 03:40:40|507.27|501.87|507.26|501.86|507.27|501.87|507.22|501.82|16
1626061250000|2021-07-12 03:40:50|507.25|501.85|507.24|501.84|507.26|501.86|507.24|501.84|10
1626061260000|2021-07-12 03:41:00|507.25|501.85|507.23|501.83|507.25|501.85|507.23|501.83|3
1626061270000|2021-07-12 03:41:10|507.22|501.82|507.22|501.82|507.23|501.83|507.22|501.82|3
1626061280000|2021-07-12 03:41:20|507.23|501.83|507.29|501.89|507.3|501.9|507.22|501.82|20
1626061290000|2021-07-12 03:41:30|507.27|501.87|507.27|501.87|507.27|501.87|507.22|501.82|17
1626061300000|2021-07-12 03:41:40|507.28|501.88|507.27|501.87|507.28|501.88|507.27|501.87|4
1626061310000|2021-07-12 03:41:50|507.31|501.91|507.31|501.91|507.38|501.98|507.31|501.91|8
1626061320000|2021-07-12 03:42:00|507.36|501.96|507.54|502.14|507.56|502.16|507.32|501.92|9
1626061330000|2021-07-12 03:42:10|507.53|502.13|507.54|502.14|507.54|502.14|507.53|502.13|2
1626061340000|2021-07-12 03:42:20|507.53|502.13|507.58|502.18|507.59|502.19|507.5|502.1|13
1626061350000|2021-07-12 03:42:30|507.56|502.16|507.56|502.16|507.56|502.16|507.55|502.15|3
1626061360000|2021-07-12 03:42:40|507.55|502.15|507.56|502.16|507.56|502.16|507.54|502.14|6
1626061370000|2021-07-12 03:42:50|507.54|502.14|507.53|502.13|507.54|502.14|507.53|502.13|2
1626061380000|2021-07-12 03:43:00|507.49|502.09|507.51|502.11|507.54|502.14|507.49|502.09|7
1626061390000|2021-07-12 03:43:10|507.52|502.12|507.53|502.13|507.55|502.15|507.5|502.1|9
1626061400000|2021-07-12 03:43:20|507.54|502.14|507.52|502.12|507.56|502.16|507.5|502.1|12
1626061410000|2021-07-12 03:43:30|507.5|502.1|507.36|501.96|507.51|502.11|507.36|501.96|6
1626061420000|2021-07-12 03:43:40|507.38|501.98|507.35|501.95|507.38|501.98|507.34|501.94|10
1626061430000|2021-07-12 03:43:50|507.34|501.94|507.28|501.88|507.35|501.95|507.28|501.88|7
1626061440000|2021-07-12 03:44:00|507.19|501.79|507.1|501.7|507.22|501.82|507.09|501.69|12
1626061450000|2021-07-12 03:44:10|507.07|501.67|506.95|501.55|507.07|501.67|506.94|501.54|12
1626061460000|2021-07-12 03:44:20|506.94|501.54|506.95|501.55|506.96|501.56|506.93|501.53|17
1626061470000|2021-07-12 03:44:30|506.96|501.56|506.95|501.55|506.99|501.59|506.93|501.53|16
1626061480000|2021-07-12 03:44:40|506.96|501.56|506.92|501.52|506.97|501.57|506.92|501.52|7
1626061490000|2021-07-12 03:44:50|506.93|501.53|506.82|501.42|506.93|501.53|506.77|501.37|16
1626061500000|2021-07-12 03:45:00|506.83|501.43|506.9|501.5|506.99|501.59|506.82|501.42|12
1626061510000|2021-07-12 03:45:10|506.89|501.49|506.91|501.51|506.93|501.53|506.88|501.48|12
1626061520000|2021-07-12 03:45:20|506.92|501.52|506.85|501.45|506.92|501.52|506.85|501.45|12
1626061530000|2021-07-12 03:45:30|506.81|501.41|506.8|501.4|506.81|501.41|506.8|501.4|2
1626061540000|2021-07-12 03:45:40|506.81|501.41|506.77|501.37|506.82|501.42|506.77|501.37|10
1626061550000|2021-07-12 03:45:50|506.79|501.39|506.54|501.14|506.79|501.39|506.54|501.14|14
1626061560000|2021-07-12 03:46:00|506.55|501.15|506.75|501.35|506.8|501.4|506.54|501.14|26
1626061570000|2021-07-12 03:46:10|506.74|501.34|506.85|501.45|506.88|501.48|506.74|501.34|8
1626061580000|2021-07-12 03:46:20|506.86|501.46|506.88|501.48|506.89|501.49|506.85|501.45|5
1626061590000|2021-07-12 03:46:30|506.87|501.47|506.87|501.47|506.93|501.53|506.81|501.41|16
1626061600000|2021-07-12 03:46:40|506.86|501.46|506.9|501.5|506.9|501.5|506.86|501.46|3
1626061610000|2021-07-12 03:46:50|506.87|501.47|506.98|501.58|506.98|501.58|506.86|501.46|5
1626061620000|2021-07-12 03:47:00|506.89|501.49|507.03|501.63|507.03|501.63|506.89|501.49|6
1626061630000|2021-07-12 03:47:10|507.04|501.64|506.91|501.51|507.04|501.64|506.91|501.51|9
1626061640000|2021-07-12 03:47:20|506.92|501.52|507.01|501.61|507.01|501.61|506.92|501.52|13
1626061650000|2021-07-12 03:47:30|507.02|501.62|507.02|501.62|507.03|501.63|507.01|501.61|17
1626061660000|2021-07-12 03:47:40|507.01|501.61|507.07|501.67|507.07|501.67|507|501.6|14
1626061670000|2021-07-12 03:47:50|507.04|501.64|507.07|501.67|507.07|501.67|507.03|501.63|5
1626061680000|2021-07-12 03:48:00|507.08|501.68|507.08|501.68|507.08|501.68|507.07|501.67|5
1626061700000|2021-07-12 03:48:20|507.07|501.67|507.07|501.67|507.08|501.68|507.06|501.66|5
1626061710000|2021-07-12 03:48:30|507.06|501.66|507.06|501.66|507.07|501.67|507.06|501.66|3
1626061740000|2021-07-12 03:49:00|507.08|501.68|507.26|501.86|507.3|501.9|507.08|501.68|8
1626061750000|2021-07-12 03:49:10|507.27|501.87|507.43|502.03|507.48|502.08|507.22|501.82|17
1626061760000|2021-07-12 03:49:20|507.41|502.01|507.28|501.88|507.46|502.06|507.28|501.88|10
1626061770000|2021-07-12 03:49:30|507.3|501.9|507.3|501.9|507.3|501.9|507.28|501.88|3
1626061780000|2021-07-12 03:49:40|507.33|501.93|507.34|501.94|507.35|501.95|507.29|501.89|5
1626061790000|2021-07-12 03:49:50|507.35|501.95|507.3|501.9|507.36|501.96|507.27|501.87|6
1626061810000|2021-07-12 03:50:10|507.31|501.91|507.3|501.9|507.31|501.91|507.3|501.9|2
1626061820000|2021-07-12 03:50:20|507.31|501.91|507.32|501.92|507.32|501.92|507.29|501.89|5
1626061830000|2021-07-12 03:50:30|507.31|501.91|507.31|501.91|507.33|501.93|507.29|501.89|4
1626061840000|2021-07-12 03:50:40|507.29|501.89|507.37|501.97|507.37|501.97|507.29|501.89|10
1626061850000|2021-07-12 03:50:50|507.39|501.99|507.52|502.12|507.55|502.15|507.39|501.99|20
1626061860000|2021-07-12 03:51:00|507.53|502.13|507.48|502.08|507.6|502.2|507.47|502.07|17
1626061870000|2021-07-12 03:51:10|507.49|502.09|507.49|502.09|507.5|502.1|507.47|502.07|11
1626061880000|2021-07-12 03:51:20|507.5|502.1|507.38|501.98|507.5|502.1|507.38|501.98|12
1626061890000|2021-07-12 03:51:30|507.39|501.99|507.52|502.12|507.53|502.13|507.38|501.98|15
1626061900000|2021-07-12 03:51:40|507.55|502.15|507.55|502.15|507.55|502.15|507.52|502.12|6
1626061910000|2021-07-12 03:51:50|507.54|502.14|507.45|502.05|507.56|502.16|507.45|502.05|16
1626061920000|2021-07-12 03:52:00|507.5|502.1|507.53|502.13|507.55|502.15|507.5|502.1|5
1626061930000|2021-07-12 03:52:10|507.52|502.12|507.5|502.1|507.52|502.12|507.49|502.09|7
1626061940000|2021-07-12 03:52:20|507.49|502.09|507.47|502.07|507.54|502.14|507.47|502.07|9
1626061950000|2021-07-12 03:52:30|507.48|502.08|507.51|502.11|507.55|502.15|507.48|502.08|8
1626061960000|2021-07-12 03:52:40|507.5|502.1|507.48|502.08|507.53|502.13|507.48|502.08|7
1626061970000|2021-07-12 03:52:50|507.49|502.09|507.48|502.08|507.49|502.09|507.46|502.06|7
1626061980000|2021-07-12 03:53:00|507.47|502.07|507.56|502.16|507.57|502.17|507.47|502.07|18
1626061990000|2021-07-12 03:53:10|507.57|502.17|507.57|502.17|507.6|502.2|507.56|502.16|5
1626062000000|2021-07-12 03:53:20|507.51|502.11|507.55|502.15|507.58|502.18|507.48|502.08|8
1626062010000|2021-07-12 03:53:30|507.58|502.18|507.59|502.19|507.6|502.2|507.56|502.16|5
1626062020000|2021-07-12 03:53:40|507.64|502.24|507.57|502.17|507.64|502.24|507.56|502.16|10
1626062030000|2021-07-12 03:53:50|507.61|502.21|507.61|502.21|507.61|502.21|507.61|502.21|1
1626062040000|2021-07-12 03:54:00|507.57|502.17|507.59|502.19|507.59|502.19|507.56|502.16|5
1626062050000|2021-07-12 03:54:10|507.61|502.21|507.63|502.23|507.63|502.23|507.58|502.18|3
1626062060000|2021-07-12 03:54:20|507.69|502.29|507.7|502.3|507.71|502.31|507.63|502.23|18
1626062070000|2021-07-12 03:54:30|507.67|502.27|507.64|502.24|507.7|502.3|507.64|502.24|10
1626062080000|2021-07-12 03:54:40|507.67|502.27|507.68|502.28|507.71|502.31|507.66|502.26|8
1626062090000|2021-07-12 03:54:50|507.66|502.26|507.66|502.26|507.68|502.28|507.63|502.23|7
1626062100000|2021-07-12 03:55:00|507.65|502.25|507.65|502.25|507.65|502.25|507.64|502.24|3
1626062130000|2021-07-12 03:55:30|507.66|502.26|507.66|502.26|507.66|502.26|507.66|502.26|1
1626062150000|2021-07-12 03:55:50|507.65|502.25|507.56|502.16|507.66|502.26|507.55|502.15|8
1626062160000|2021-07-12 03:56:00|507.55|502.15|507.6|502.2|507.6|502.2|507.55|502.15|5
1626062170000|2021-07-12 03:56:10|507.65|502.25|507.66|502.26|507.68|502.28|507.61|502.21|5
1626062180000|2021-07-12 03:56:20|507.61|502.21|507.61|502.21|507.61|502.21|507.59|502.19|4
1626062190000|2021-07-12 03:56:30|507.57|502.17|507.54|502.14|507.61|502.21|507.53|502.13|4
1626062200000|2021-07-12 03:56:40|507.61|502.21|507.61|502.21|507.61|502.21|507.54|502.14|3
1626062210000|2021-07-12 03:56:50|507.54|502.14|507.6|502.2|507.6|502.2|507.54|502.14|2
1626062230000|2021-07-12 03:57:10|507.59|502.19|507.48|502.08|507.59|502.19|507.48|502.08|5
1626062250000|2021-07-12 03:57:30|507.47|502.07|507.46|502.06|507.49|502.09|507.46|502.06|5
1626062260000|2021-07-12 03:57:40|507.48|502.08|507.46|502.06|507.48|502.08|507.43|502.03|7
1626062270000|2021-07-12 03:57:50|507.42|502.02|507.43|502.03|507.46|502.06|507.42|502.02|6
1626062280000|2021-07-12 03:58:00|507.45|502.05|507.44|502.04|507.47|502.07|507.41|502.01|7
1626062290000|2021-07-12 03:58:10|507.41|502.01|507.61|502.21|507.61|502.21|507.41|502.01|12
1626062300000|2021-07-12 03:58:20|507.6|502.2|507.58|502.18|507.62|502.22|507.58|502.18|4
1626062310000|2021-07-12 03:58:30|507.56|502.16|507.62|502.22|507.62|502.22|507.56|502.16|5
1626062320000|2021-07-12 03:58:40|507.63|502.23|507.6|502.2|507.63|502.23|507.6|502.2|18
1626062330000|2021-07-12 03:58:50|507.61|502.21|507.61|502.21|507.61|502.21|507.6|502.2|3
1626062340000|2021-07-12 03:59:00|507.62|502.22|507.62|502.22|507.62|502.22|507.61|502.21|7
1626062350000|2021-07-12 03:59:10|507.61|502.21|507.64|502.24|507.64|502.24|507.59|502.19|11
1626062360000|2021-07-12 03:59:20|507.63|502.23|507.62|502.22|507.63|502.23|507.62|502.22|8
1626062370000|2021-07-12 03:59:30|507.63|502.23|507.62|502.22|507.63|502.23|507.62|502.22|2
1626062380000|2021-07-12 03:59:40|507.59|502.19|507.59|502.19|507.64|502.24|507.54|502.14|9
1626062390000|2021-07-12 03:59:50|507.58|502.18|507.6|502.2|507.6|502.2|507.57|502.17|5
1626062400000|2021-07-12 04:00:00|507.61|502.21|507.6|502.2|507.61|502.21|507.59|502.19|6
1626062410000|2021-07-12 04:00:10|507.58|502.18|507.75|502.35|507.75|502.35|507.58|502.18|7
1626062420000|2021-07-12 04:00:20|507.76|502.36|508.12|502.72|508.12|502.72|507.76|502.36|18
1626062430000|2021-07-12 04:00:30|508.09|502.69|508.11|502.71|508.14|502.74|508.09|502.69|16
1626062440000|2021-07-12 04:00:40|508.14|502.74|508.21|502.81|508.21|502.81|508.11|502.71|6
1626062450000|2021-07-12 04:00:50|508.2|502.8|508.21|502.81|508.21|502.81|508.2|502.8|2
1626062460000|2021-07-12 04:01:00|508.2|502.8|508.19|502.79|508.21|502.81|508.18|502.78|13
1626062470000|2021-07-12 04:01:10|508.2|502.8|508.25|502.85|508.25|502.85|508.19|502.79|11
1626062480000|2021-07-12 04:01:20|508.24|502.84|508.27|502.87|508.27|502.87|508.2|502.8|5
1626062490000|2021-07-12 04:01:30|508.26|502.86|508.28|502.88|508.28|502.88|508.26|502.86|8
1626062500000|2021-07-12 04:01:40|508.31|502.91|508.35|502.95|508.35|502.95|508.31|502.91|8
1626062510000|2021-07-12 04:01:50|508.4|503|508.45|503.05|508.47|503.07|508.4|503|15
1626062520000|2021-07-12 04:02:00|508.43|503.03|508.46|503.06|508.46|503.06|508.43|503.03|5
1626062530000|2021-07-12 04:02:10|508.41|503.01|508.45|503.05|508.45|503.05|508.41|503.01|8
1626062540000|2021-07-12 04:02:20|508.56|503.16|508.64|503.24|508.64|503.24|508.49|503.09|20
1626062550000|2021-07-12 04:02:30|508.63|503.23|508.5|503.1|508.64|503.24|508.5|503.1|13
1626062560000|2021-07-12 04:02:40|508.47|503.07|508.53|503.13|508.56|503.16|508.47|503.07|13
1626062570000|2021-07-12 04:02:50|508.52|503.12|508.57|503.17|508.58|503.18|508.52|503.12|5
1626062580000|2021-07-12 04:03:00|508.53|503.13|508.57|503.17|508.61|503.21|508.53|503.13|13
1626062590000|2021-07-12 04:03:10|508.59|503.19|508.39|502.99|508.59|503.19|508.37|502.97|4
1626062600000|2021-07-12 04:03:20|508.42|503.02|508.55|503.15|508.55|503.15|508.39|502.99|17
1626062610000|2021-07-12 04:03:30|508.54|503.14|508.57|503.17|508.57|503.17|508.54|503.14|4
1626062630000|2021-07-12 04:03:50|508.55|503.15|508.56|503.16|508.56|503.16|508.55|503.15|6
1626062640000|2021-07-12 04:04:00|508.55|503.15|508.56|503.16|508.57|503.17|508.55|503.15|10
1626062650000|2021-07-12 04:04:10|508.69|503.29|508.67|503.27|508.69|503.29|508.65|503.25|3
1626062660000|2021-07-12 04:04:20|508.68|503.28|508.69|503.29|508.69|503.29|508.68|503.28|4
1626062670000|2021-07-12 04:04:30|508.74|503.34|508.76|503.36|508.76|503.36|508.74|503.34|5
1626062680000|2021-07-12 04:04:40|508.78|503.38|508.78|503.38|508.78|503.38|508.73|503.33|14
1626062690000|2021-07-12 04:04:50|508.77|503.37|508.77|503.37|508.79|503.39|508.74|503.34|10
1626062700000|2021-07-12 04:05:00|508.78|503.38|508.77|503.37|508.79|503.39|508.77|503.37|4
1626062710000|2021-07-12 04:05:10|508.79|503.39|508.78|503.38|508.79|503.39|508.77|503.37|3
1626062720000|2021-07-12 04:05:20|508.79|503.39|508.74|503.34|508.79|503.39|508.74|503.34|5
1626062730000|2021-07-12 04:05:30|508.76|503.36|508.76|503.36|508.78|503.38|508.74|503.34|5
1626062740000|2021-07-12 04:05:40|508.75|503.35|508.75|503.35|508.76|503.36|508.75|503.35|3
1626062750000|2021-07-12 04:05:50|508.76|503.36|508.75|503.35|508.76|503.36|508.75|503.35|2
1626062760000|2021-07-12 04:06:00|508.76|503.36|508.73|503.33|508.77|503.37|508.73|503.33|10
1626062770000|2021-07-12 04:06:10|508.72|503.32|508.73|503.33|508.73|503.33|508.7|503.3|11
1626062780000|2021-07-12 04:06:20|508.74|503.34|508.66|503.26|508.74|503.34|508.63|503.23|12
1626062790000|2021-07-12 04:06:30|508.67|503.27|508.66|503.26|508.68|503.28|508.65|503.25|14
1626062800000|2021-07-12 04:06:40|508.67|503.27|508.65|503.25|508.67|503.27|508.65|503.25|9
1626062810000|2021-07-12 04:06:50|508.66|503.26|508.65|503.25|508.66|503.26|508.65|503.25|4
1626062830000|2021-07-12 04:07:10|508.66|503.26|508.66|503.26|508.68|503.28|508.59|503.19|9
1626062840000|2021-07-12 04:07:20|508.69|503.29|508.61|503.21|508.69|503.29|508.61|503.21|18
1626062850000|2021-07-12 04:07:30|508.62|503.22|508.61|503.21|508.66|503.26|508.61|503.21|8
1626062860000|2021-07-12 04:07:40|508.65|503.25|508.79|503.39|508.79|503.39|508.61|503.21|9
1626062870000|2021-07-12 04:07:50|508.76|503.36|508.69|503.29|508.8|503.4|508.64|503.24|13
1626062880000|2021-07-12 04:08:00|508.68|503.28|508.59|503.19|508.68|503.28|508.59|503.19|5
1626062890000|2021-07-12 04:08:10|508.6|503.2|508.62|503.22|508.65|503.25|508.59|503.19|6
1626062900000|2021-07-12 04:08:20|508.61|503.21|508.79|503.39|508.79|503.39|508.61|503.21|13
1626062910000|2021-07-12 04:08:30|508.77|503.37|508.79|503.39|508.79|503.39|508.77|503.37|2
1626062920000|2021-07-12 04:08:40|508.75|503.35|508.78|503.38|508.79|503.39|508.75|503.35|5
1626062930000|2021-07-12 04:08:50|508.77|503.37|508.68|503.28|508.77|503.37|508.68|503.28|12
1626062940000|2021-07-12 04:09:00|508.67|503.27|508.73|503.33|508.73|503.33|508.67|503.27|5
1626062950000|2021-07-12 04:09:10|508.79|503.39|508.84|503.44|508.84|503.44|508.79|503.39|4
1626062960000|2021-07-12 04:09:20|508.85|503.45|508.87|503.47|508.87|503.47|508.84|503.44|6
1626062970000|2021-07-12 04:09:30|508.86|503.46|508.7|503.3|508.86|503.46|508.7|503.3|4
1626062980000|2021-07-12 04:09:40|508.74|503.34|508.74|503.34|508.75|503.35|508.69|503.29|15
1626062990000|2021-07-12 04:09:50|508.72|503.32|508.79|503.39|508.84|503.44|508.72|503.32|7
1626063000000|2021-07-12 04:10:00|508.8|503.4|508.81|503.41|508.82|503.42|508.78|503.38|11
1626063010000|2021-07-12 04:10:10|508.86|503.46|508.97|503.57|509.02|503.62|508.8|503.4|22
1626063020000|2021-07-12 04:10:20|508.99|503.59|509.38|503.98|509.38|503.98|508.99|503.59|15
1626063030000|2021-07-12 04:10:30|509.42|504.02|509.83|504.43|509.83|504.43|509.42|504.02|19
1626063040000|2021-07-12 04:10:40|509.82|504.42|510.77|505.37|510.77|505.37|509.82|504.42|19
1626063050000|2021-07-12 04:10:50|510.82|505.42|510.98|505.58|510.98|505.58|510.8|505.4|11
1626063060000|2021-07-12 04:11:00|510.99|505.59|510.93|505.53|511|505.6|510.81|505.41|20
1626063070000|2021-07-12 04:11:10|510.92|505.52|510.86|505.46|510.92|505.52|510.84|505.44|15
1626063080000|2021-07-12 04:11:20|510.85|505.45|510.85|505.45|510.86|505.46|510.85|505.45|3
1626063090000|2021-07-12 04:11:30|510.82|505.42|511.17|505.77|511.37|505.97|510.82|505.42|15
1626063100000|2021-07-12 04:11:40|511.14|505.74|510.98|505.58|511.2|505.8|510.86|505.46|25
1626063110000|2021-07-12 04:11:50|510.94|505.54|510.37|504.97|510.94|505.54|510.37|504.97|25
1626063120000|2021-07-12 04:12:00|510.41|505.01|510.59|505.19|510.64|505.24|510.33|504.93|21
1626063130000|2021-07-12 04:12:10|510.61|505.21|510.65|505.25|510.65|505.25|510.58|505.18|6
1626063140000|2021-07-12 04:12:20|510.61|505.21|510.56|505.16|510.69|505.29|510.56|505.16|12
1626063150000|2021-07-12 04:12:30|510.54|505.14|510.45|505.05|510.56|505.16|510.44|505.04|9
1626063160000|2021-07-12 04:12:40|510.46|505.06|510.45|505.05|510.51|505.11|510.41|505.01|17
1626063170000|2021-07-12 04:12:50|510.44|505.04|510.45|505.05|510.45|505.05|510.44|505.04|2
1626063180000|2021-07-12 04:13:00|510.43|505.03|510.35|504.95|510.43|505.03|510.34|504.94|11
1626063190000|2021-07-12 04:13:10|510.24|504.84|510.17|504.77|510.28|504.88|510.11|504.71|9
1626063200000|2021-07-12 04:13:20|510.12|504.72|510.02|504.62|510.12|504.72|510|504.6|7
1626063210000|2021-07-12 04:13:30|510.07|504.67|510.09|504.69|510.13|504.73|510.06|504.66|13
1626063220000|2021-07-12 04:13:40|510.08|504.68|510.11|504.71|510.11|504.71|510.07|504.67|4
1626063230000|2021-07-12 04:13:50|510.1|504.7|510.08|504.68|510.1|504.7|510.08|504.68|4
1626063240000|2021-07-12 04:14:00|510.09|504.69|510.18|504.78|510.18|504.78|510.09|504.69|7
1626063250000|2021-07-12 04:14:10|510.2|504.8|510.29|504.89|510.29|504.89|510.2|504.8|3
1626063260000|2021-07-12 04:14:20|510.3|504.9|510.34|504.94|510.35|504.95|510.24|504.84|9
1626063270000|2021-07-12 04:14:30|510.32|504.92|510.4|505|510.4|505|510.32|504.92|7
1626063280000|2021-07-12 04:14:40|510.41|505.01|510.41|505.01|510.44|505.04|510.4|505|6
1626063290000|2021-07-12 04:14:50|510.45|505.05|510.45|505.05|510.55|505.15|510.41|505.01|12
1626063300000|2021-07-12 04:15:00|510.38|504.98|510.54|505.14|510.6|505.2|510.38|504.98|12
1626063310000|2021-07-12 04:15:10|510.56|505.16|510.57|505.17|510.58|505.18|510.55|505.15|7
1626063320000|2021-07-12 04:15:20|510.56|505.16|510.21|504.81|510.56|505.16|510.21|504.81|12
1626063330000|2021-07-12 04:15:30|510.22|504.82|510.32|504.92|510.32|504.92|510.22|504.82|6
1626063340000|2021-07-12 04:15:40|510.31|504.91|510.31|504.91|510.34|504.94|510.29|504.89|11
1626063350000|2021-07-12 04:15:50|510.3|504.9|510.22|504.82|510.34|504.94|510.22|504.82|8
1626063360000|2021-07-12 04:16:00|510.23|504.83|510.33|504.93|510.34|504.94|510.22|504.82|19
1626063370000|2021-07-12 04:16:10|510.34|504.94|510.34|504.94|510.34|504.94|510.33|504.93|3
1626063380000|2021-07-12 04:16:20|510.35|504.95|510.26|504.86|510.35|504.95|510.21|504.81|17
1626063390000|2021-07-12 04:16:30|510.21|504.81|510.07|504.67|510.22|504.82|510|504.6|12
1626063400000|2021-07-12 04:16:40|510.11|504.71|510.1|504.7|510.19|504.79|510.08|504.68|18
1626063410000|2021-07-12 04:16:50|510.13|504.73|509.9|504.5|510.13|504.73|509.9|504.5|5
1626063420000|2021-07-12 04:17:00|509.88|504.48|509.76|504.36|509.9|504.5|509.76|504.36|11
1626063430000|2021-07-12 04:17:10|509.67|504.27|509.5|504.1|509.73|504.33|509.49|504.09|11
1626063440000|2021-07-12 04:17:20|509.49|504.09|509.5|504.1|509.56|504.16|509.42|504.02|16
1626063450000|2021-07-12 04:17:30|509.41|504.01|509.33|503.93|509.5|504.1|509.32|503.92|8
1626063460000|2021-07-12 04:17:40|509.39|503.99|509.35|503.95|509.39|503.99|509.32|503.92|11
1626063470000|2021-07-12 04:17:50|509.34|503.94|509.36|503.96|509.37|503.97|509.34|503.94|3
1626063480000|2021-07-12 04:18:00|509.35|503.95|509.34|503.94|509.36|503.96|509.34|503.94|7
1626063490000|2021-07-12 04:18:10|509.39|503.99|509.64|504.24|509.67|504.27|509.39|503.99|13
1626063500000|2021-07-12 04:18:20|509.63|504.23|509.46|504.06|509.68|504.28|509.46|504.06|15
1626063510000|2021-07-12 04:18:30|509.51|504.11|509.57|504.17|509.57|504.17|509.46|504.06|11
1626063520000|2021-07-12 04:18:40|509.53|504.13|509.67|504.27|509.67|504.27|509.53|504.13|5
1626063530000|2021-07-12 04:18:50|509.66|504.26|509.65|504.25|509.72|504.32|509.55|504.15|14
1626063540000|2021-07-12 04:19:00|509.64|504.24|509.71|504.31|509.71|504.31|509.64|504.24|6
1626063550000|2021-07-12 04:19:10|509.7|504.3|509.56|504.16|509.71|504.31|509.56|504.16|12
1626063560000|2021-07-12 04:19:20|509.55|504.15|509.56|504.16|509.57|504.17|509.55|504.15|8
1626063570000|2021-07-12 04:19:30|509.57|504.17|509.78|504.38|509.78|504.38|509.56|504.16|14
1626063580000|2021-07-12 04:19:40|509.77|504.37|509.7|504.3|509.78|504.38|509.7|504.3|12
1626063590000|2021-07-12 04:19:50|509.69|504.29|509.69|504.29|509.7|504.3|509.69|504.29|5
1626063600000|2021-07-12 04:20:00|509.7|504.3|509.73|504.33|509.74|504.34|509.7|504.3|9
1626063610000|2021-07-12 04:20:10|509.74|504.34|509.8|504.4|509.8|504.4|509.72|504.32|10
1626063620000|2021-07-12 04:20:20|509.84|504.44|509.87|504.47|509.87|504.47|509.84|504.44|4
1626063630000|2021-07-12 04:20:30|509.9|504.5|509.95|504.55|509.99|504.59|509.88|504.48|17
1626063640000|2021-07-12 04:20:40|509.96|504.56|510|504.6|510.01|504.61|509.94|504.54|21
1626063650000|2021-07-12 04:20:50|509.99|504.59|509.84|504.44|509.99|504.59|509.84|504.44|15
1626063660000|2021-07-12 04:21:00|509.8|504.4|509.63|504.23|509.8|504.4|509.61|504.21|14
1626063670000|2021-07-12 04:21:10|509.57|504.17|509.51|504.11|509.66|504.26|509.51|504.11|12
1626063680000|2021-07-12 04:21:20|509.54|504.14|509.77|504.37|509.78|504.38|509.44|504.04|16
1626063690000|2021-07-12 04:21:30|509.76|504.36|509.85|504.45|509.86|504.46|509.76|504.36|10
1626063700000|2021-07-12 04:21:40|509.84|504.44|509.78|504.38|509.84|504.44|509.78|504.38|10
1626063710000|2021-07-12 04:21:50|509.82|504.42|509.78|504.38|509.82|504.42|509.78|504.38|4
1626063720000|2021-07-12 04:22:00|509.81|504.41|509.76|504.36|509.81|504.41|509.75|504.35|7
1626063730000|2021-07-12 04:22:10|509.82|504.42|510.1|504.7|510.22|504.82|509.79|504.39|17
1626063740000|2021-07-12 04:22:20|510.13|504.73|510.57|505.17|510.57|505.17|510.12|504.72|27
1626063750000|2021-07-12 04:22:30|510.49|505.09|510.26|504.86|510.52|505.12|510.2|504.8|25
1626063760000|2021-07-12 04:22:40|510.25|504.85|510.02|504.62|510.25|504.85|510.02|504.62|18
1626063770000|2021-07-12 04:22:50|510.05|504.65|509.78|504.38|510.05|504.65|509.74|504.34|7
1626063780000|2021-07-12 04:23:00|509.81|504.41|509.47|504.07|509.81|504.41|509.41|504.01|15
1626063790000|2021-07-12 04:23:10|509.46|504.06|509.45|504.05|509.47|504.07|509.45|504.05|10
1626063800000|2021-07-12 04:23:20|509.34|503.94|509.28|503.88|509.42|504.02|509.28|503.88|5
1626063810000|2021-07-12 04:23:30|509.22|503.82|509.17|503.77|509.29|503.89|509.17|503.77|20
1626063820000|2021-07-12 04:23:40|509.19|503.79|509.19|503.79|509.21|503.81|509.15|503.75|18
1626063830000|2021-07-12 04:23:50|509.18|503.78|508.98|503.58|509.22|503.82|508.98|503.58|12
1626063840000|2021-07-12 04:24:00|508.94|503.54|509.21|503.81|509.22|503.82|508.93|503.53|20
1626063850000|2021-07-12 04:24:10|509.22|503.82|508.96|503.56|509.23|503.83|508.96|503.56|24
1626063860000|2021-07-12 04:24:20|508.92|503.52|509.23|503.83|509.26|503.86|508.92|503.52|23
1626063870000|2021-07-12 04:24:30|509.22|503.82|509.1|503.7|509.22|503.82|509.07|503.67|18
1626063880000|2021-07-12 04:24:40|509.13|503.73|509|503.6|509.13|503.73|508.97|503.57|15
1626063890000|2021-07-12 04:24:50|508.99|503.59|508.93|503.53|509.08|503.68|508.93|503.53|16
1626063900000|2021-07-12 04:25:00|508.92|503.52|508.87|503.47|508.94|503.54|508.76|503.36|14
1626063910000|2021-07-12 04:25:10|508.89|503.49|508.66|503.26|508.89|503.49|508.66|503.26|16
1626063920000|2021-07-12 04:25:20|508.68|503.28|508.61|503.21|508.68|503.28|508.61|503.21|6
1626063930000|2021-07-12 04:25:30|508.59|503.19|508.58|503.18|508.59|503.19|508.53|503.13|25
1626063940000|2021-07-12 04:25:40|508.57|503.17|508.28|502.88|508.7|503.3|508.27|502.87|28
1626063950000|2021-07-12 04:25:50|508.3|502.9|508.28|502.88|508.3|502.9|508.19|502.79|9
1626063960000|2021-07-12 04:26:00|508.31|502.91|508.32|502.92|508.35|502.95|508.31|502.91|8
1626063970000|2021-07-12 04:26:10|508.35|502.95|508.67|503.27|508.67|503.27|508.32|502.92|11
1626063980000|2021-07-12 04:26:20|508.68|503.28|508.68|503.28|508.68|503.28|508.67|503.27|3
1626063990000|2021-07-12 04:26:30|508.65|503.25|508.66|503.26|508.67|503.27|508.64|503.24|5
1626064000000|2021-07-12 04:26:40|508.6|503.2|508.57|503.17|508.62|503.22|508.57|503.17|6
1626064010000|2021-07-12 04:26:50|508.58|503.18|508.57|503.17|508.58|503.18|508.55|503.15|6
1626064020000|2021-07-12 04:27:00|508.56|503.16|508.65|503.25|508.65|503.25|508.56|503.16|6
1626064030000|2021-07-12 04:27:10|508.61|503.21|508.59|503.19|508.63|503.23|508.59|503.19|7
1626064040000|2021-07-12 04:27:20|508.61|503.21|508.58|503.18|508.61|503.21|508.58|503.18|13
1626064050000|2021-07-12 04:27:30|508.59|503.19|508.54|503.14|508.61|503.21|508.54|503.14|9
1626064060000|2021-07-12 04:27:40|508.53|503.13|508.55|503.15|508.55|503.15|508.49|503.09|12
1626064070000|2021-07-12 04:27:50|508.51|503.11|508.54|503.14|508.55|503.15|508.43|503.03|18
1626064080000|2021-07-12 04:28:00|508.51|503.11|508.7|503.3|508.72|503.32|508.51|503.11|19
1626064090000|2021-07-12 04:28:10|508.69|503.29|508.93|503.53|508.97|503.57|508.69|503.29|10
1626064100000|2021-07-12 04:28:20|508.92|503.52|508.65|503.25|508.94|503.54|508.61|503.21|15
1626064110000|2021-07-12 04:28:30|508.7|503.3|508.88|503.48|508.89|503.49|508.7|503.3|18
1626064120000|2021-07-12 04:28:40|508.87|503.47|508.84|503.44|508.89|503.49|508.82|503.42|16
1626064130000|2021-07-12 04:28:50|508.85|503.45|508.76|503.36|508.88|503.48|508.76|503.36|7
1626064140000|2021-07-12 04:29:00|508.77|503.37|508.55|503.15|508.77|503.37|508.54|503.14|10
1626064150000|2021-07-12 04:29:10|508.54|503.14|508.57|503.17|508.6|503.2|508.54|503.14|16
1626064160000|2021-07-12 04:29:20|508.56|503.16|508.52|503.12|508.57|503.17|508.52|503.12|15
1626064170000|2021-07-12 04:29:30|508.57|503.17|508.54|503.14|508.57|503.17|508.53|503.13|7
1626064180000|2021-07-12 04:29:40|508.5|503.1|508.49|503.09|508.52|503.12|508.48|503.08|15
1626064190000|2021-07-12 04:29:50|508.47|503.07|508.44|503.04|508.47|503.07|508.4|503|4
1626064200000|2021-07-12 04:30:00|508.45|503.05|508.55|503.15|508.65|503.25|508.45|503.05|13
1626064210000|2021-07-12 04:30:10|508.58|503.18|508.45|503.05|508.58|503.18|508.45|503.05|11
1626064220000|2021-07-12 04:30:20|508.44|503.04|508.3|502.9|508.45|503.05|508.17|502.77|14
1626064230000|2021-07-12 04:30:30|508.29|502.89|508.39|502.99|508.39|502.99|508.29|502.89|7
1626064240000|2021-07-12 04:30:40|508.38|502.98|508.25|502.85|508.39|502.99|508.24|502.84|14
1626064250000|2021-07-12 04:30:50|508.26|502.86|508.4|503|508.4|503|508.2|502.8|18
1626064260000|2021-07-12 04:31:00|508.41|503.01|508.67|503.27|508.68|503.28|508.4|503|23
1626064270000|2021-07-12 04:31:10|508.76|503.36|509.07|503.67|509.16|503.76|508.74|503.34|32
1626064280000|2021-07-12 04:31:20|509.06|503.66|510.22|504.82|510.22|504.82|509.06|503.66|21
1626064290000|2021-07-12 04:31:30|510.2|504.8|510.63|505.23|510.64|505.24|510.2|504.8|13
1626064300000|2021-07-12 04:31:40|510.61|505.21|511.14|505.74|511.2|505.8|510.61|505.21|23
1626064310000|2021-07-12 04:31:50|511.2|505.8|511.54|506.14|511.65|506.25|511.19|505.79|17
1626064320000|2021-07-12 04:32:00|511.37|505.97|510.99|505.59|511.37|505.97|510.91|505.51|13
1626064330000|2021-07-12 04:32:10|510.96|505.56|510.95|505.55|510.98|505.58|510.85|505.45|19
1626064340000|2021-07-12 04:32:20|510.94|505.54|510.96|505.56|510.98|505.58|510.92|505.52|19
1626064350000|2021-07-12 04:32:30|510.97|505.57|510.85|505.45|510.98|505.58|510.85|505.45|16
1626064360000|2021-07-12 04:32:40|510.83|505.43|510.88|505.48|510.88|505.48|510.68|505.28|18
1626064370000|2021-07-12 04:32:50|510.87|505.47|510.96|505.56|510.96|505.56|510.87|505.47|15
1626064380000|2021-07-12 04:33:00|510.94|505.54|510.79|505.39|510.94|505.54|510.76|505.36|12
1626064390000|2021-07-12 04:33:10|510.78|505.38|510.71|505.31|510.78|505.38|510.71|505.31|3
1626064400000|2021-07-12 04:33:20|510.65|505.25|510.45|505.05|510.65|505.25|510.37|504.97|12
1626064410000|2021-07-12 04:33:30|510.41|505.01|510.41|505.01|510.43|505.03|510.33|504.93|18
1626064420000|2021-07-12 04:33:40|510.4|505|510.65|505.25|510.65|505.25|510.4|505|14
1626064430000|2021-07-12 04:33:50|510.58|505.18|510.61|505.21|510.65|505.25|510.58|505.18|14
1626064440000|2021-07-12 04:34:00|510.6|505.2|510.44|505.04|510.6|505.2|510.38|504.98|21
1626064450000|2021-07-12 04:34:10|510.45|505.05|510.3|504.9|510.5|505.1|510.29|504.89|15
1626064460000|2021-07-12 04:34:20|510.24|504.84|509.88|504.48|510.25|504.85|509.88|504.48|13
1626064470000|2021-07-12 04:34:30|509.85|504.45|510.08|504.68|510.09|504.69|509.67|504.27|21
1626064480000|2021-07-12 04:34:40|510.07|504.67|510.13|504.73|510.26|504.86|509.95|504.55|16
1626064490000|2021-07-12 04:34:50|510.12|504.72|510.28|504.88|510.3|504.9|510.09|504.69|19
1626064500000|2021-07-12 04:35:00|510.27|504.87|510.37|504.97|510.37|504.97|510.25|504.85|16
1626064510000|2021-07-12 04:35:10|510.36|504.96|510.13|504.73|510.39|504.99|510.13|504.73|14
1626064520000|2021-07-12 04:35:20|510.12|504.72|510.07|504.67|510.17|504.77|510.01|504.61|9
1626064530000|2021-07-12 04:35:30|510.12|504.72|510.12|504.72|510.14|504.74|510.11|504.71|7
1626064540000|2021-07-12 04:35:40|510.11|504.71|510.14|504.74|510.16|504.76|510.11|504.71|8
1626064550000|2021-07-12 04:35:50|510.13|504.73|510.14|504.74|510.16|504.76|510.09|504.69|7
1626064560000|2021-07-12 04:36:00|510.16|504.76|510.13|504.73|510.16|504.76|510.12|504.72|12
1626064570000|2021-07-12 04:36:10|510.17|504.77|510.17|504.77|510.17|504.77|510.15|504.75|5
1626064580000|2021-07-12 04:36:20|510.16|504.76|510.15|504.75|510.16|504.76|510.13|504.73|7
1626064590000|2021-07-12 04:36:30|510.16|504.76|510.16|504.76|510.16|504.76|510.16|504.76|1
1626064600000|2021-07-12 04:36:40|510.15|504.75|510.11|504.71|510.15|504.75|510.11|504.71|3
1626064610000|2021-07-12 04:36:50|510.1|504.7|510.08|504.68|510.1|504.7|510.08|504.68|6
1626064620000|2021-07-12 04:37:00|510.09|504.69|510.09|504.69|510.09|504.69|510.08|504.68|3
1626064630000|2021-07-12 04:37:10|510.06|504.66|510.03|504.63|510.06|504.66|510.01|504.61|4
1626064640000|2021-07-12 04:37:20|510.04|504.64|510.12|504.72|510.12|504.72|510.03|504.63|7
1626064650000|2021-07-12 04:37:30|510.13|504.73|510.34|504.94|510.34|504.94|510.05|504.65|19
1626064660000|2021-07-12 04:37:40|510.33|504.93|510.52|505.12|510.52|505.12|510.33|504.93|17
1626064670000|2021-07-12 04:37:50|510.53|505.13|510.69|505.29|510.69|505.29|510.53|505.13|9
1626064680000|2021-07-12 04:38:00|510.68|505.28|510.51|505.11|510.75|505.35|510.5|505.1|18
1626064690000|2021-07-12 04:38:10|510.47|505.07|510.35|504.95|510.47|505.07|510.33|504.93|8
1626064700000|2021-07-12 04:38:20|510.34|504.94|510.57|505.17|510.59|505.19|510.34|504.94|11
1626064710000|2021-07-12 04:38:30|510.59|505.19|510.71|505.31|510.71|505.31|510.59|505.19|6
1626064720000|2021-07-12 04:38:40|510.76|505.36|510.72|505.32|510.76|505.36|510.72|505.32|5
1626064730000|2021-07-12 04:38:50|510.73|505.33|510.77|505.37|510.78|505.38|510.73|505.33|16
1626064740000|2021-07-12 04:39:00|510.8|505.4|510.77|505.37|510.8|505.4|510.75|505.35|10
1626064750000|2021-07-12 04:39:10|510.73|505.33|510.92|505.52|510.92|505.52|510.73|505.33|8
1626064760000|2021-07-12 04:39:20|510.93|505.53|510.94|505.54|510.96|505.56|510.92|505.52|10
1626064770000|2021-07-12 04:39:30|510.97|505.57|510.96|505.56|510.97|505.57|510.96|505.56|4
1626064780000|2021-07-12 04:39:40|510.95|505.55|510.95|505.55|510.95|505.55|510.86|505.46|5
1626064790000|2021-07-12 04:39:50|510.94|505.54|510.75|505.35|510.95|505.55|510.68|505.28|16
1626064800000|2021-07-12 04:40:00|510.76|505.36|510.78|505.38|510.8|505.4|510.76|505.36|5
1626064810000|2021-07-12 04:40:10|510.8|505.4|510.81|505.41|510.81|505.41|510.8|505.4|2
1626064820000|2021-07-12 04:40:20|510.77|505.37|510.7|505.3|510.84|505.44|510.7|505.3|8
1626064830000|2021-07-12 04:40:30|510.77|505.37|510.37|504.97|510.78|505.38|510.31|504.91|27
1626064840000|2021-07-12 04:40:40|510.39|504.99|510.39|504.99|510.43|505.03|510.32|504.92|9
1626064850000|2021-07-12 04:40:50|510.29|504.89|510.37|504.97|510.41|505.01|510.29|504.89|7
1626064860000|2021-07-12 04:41:00|510.36|504.96|510.41|505.01|510.42|505.02|510.34|504.94|7
1626064870000|2021-07-12 04:41:10|510.4|505|510.41|505.01|510.44|505.04|510.4|505|8
1626064880000|2021-07-12 04:41:20|510.42|505.02|510.44|505.04|510.44|505.04|510.42|505.02|4
1626064900000|2021-07-12 04:41:40|510.43|505.03|510.42|505.02|510.44|505.04|510.42|505.02|4
1626064920000|2021-07-12 04:42:00|510.43|505.03|510.46|505.06|510.46|505.06|510.42|505.02|8
1626064930000|2021-07-12 04:42:10|510.49|505.09|510.48|505.08|510.53|505.13|510.48|505.08|11
1626064940000|2021-07-12 04:42:20|510.47|505.07|510.44|505.04|510.47|505.07|510.43|505.03|9
1626064950000|2021-07-12 04:42:30|510.46|505.06|510.46|505.06|510.46|505.06|510.41|505.01|9
1626064960000|2021-07-12 04:42:40|510.45|505.05|510.49|505.09|510.49|505.09|510.44|505.04|11
1626064970000|2021-07-12 04:42:50|510.51|505.11|510.46|505.06|510.53|505.13|510.45|505.05|18
1626064980000|2021-07-12 04:43:00|510.47|505.07|510.38|504.98|510.47|505.07|510.28|504.88|20
1626064990000|2021-07-12 04:43:10|510.37|504.97|510.34|504.94|510.44|505.04|510.34|504.94|5
1626065000000|2021-07-12 04:43:20|510.22|504.82|509.98|504.58|510.22|504.82|509.98|504.58|11
1626065010000|2021-07-12 04:43:30|510.02|504.62|509.94|504.54|510.02|504.62|509.88|504.48|5
1626065020000|2021-07-12 04:43:40|509.82|504.42|509.68|504.28|509.88|504.48|509.62|504.22|10
1626065030000|2021-07-12 04:43:50|509.69|504.29|509.69|504.29|509.69|504.29|509.58|504.18|7
1626065040000|2021-07-12 04:44:00|509.6|504.2|510.28|504.88|510.28|504.88|509.6|504.2|20
1626065050000|2021-07-12 04:44:10|510.27|504.87|510|504.6|510.27|504.87|509.86|504.46|14
1626065060000|2021-07-12 04:44:20|509.97|504.57|509.96|504.56|509.97|504.57|509.81|504.41|11
1626065070000|2021-07-12 04:44:30|509.89|504.49|509.94|504.54|509.97|504.57|509.89|504.49|5
1626065080000|2021-07-12 04:44:40|509.93|504.53|509.91|504.51|509.93|504.53|509.9|504.5|9
1626065090000|2021-07-12 04:44:50|509.92|504.52|509.82|504.42|509.92|504.52|509.77|504.37|10
1626065100000|2021-07-12 04:45:00|509.83|504.43|509.84|504.44|509.85|504.45|509.83|504.43|4
1626065110000|2021-07-12 04:45:10|509.83|504.43|509.84|504.44|509.86|504.46|509.82|504.42|6
1626065120000|2021-07-12 04:45:20|509.82|504.42|509.82|504.42|509.82|504.42|509.81|504.41|3
1626065130000|2021-07-12 04:45:30|509.81|504.41|509.84|504.44|509.85|504.45|509.74|504.34|9
1626065140000|2021-07-12 04:45:40|509.8|504.4|509.81|504.41|509.81|504.41|509.64|504.24|19
1626065150000|2021-07-12 04:45:50|509.82|504.42|509.77|504.37|509.82|504.42|509.75|504.35|10
1626065160000|2021-07-12 04:46:00|509.76|504.36|509.81|504.41|509.81|504.41|509.74|504.34|9
1626065170000|2021-07-12 04:46:10|509.83|504.43|509.82|504.42|509.9|504.5|509.8|504.4|13
1626065180000|2021-07-12 04:46:20|509.89|504.49|510.13|504.73|510.16|504.76|509.87|504.47|16
1626065190000|2021-07-12 04:46:30|510.05|504.65|510.05|504.65|510.13|504.73|509.98|504.58|7
1626065200000|2021-07-12 04:46:40|510.02|504.62|510.15|504.75|510.15|504.75|509.98|504.58|9
1626065210000|2021-07-12 04:46:50|510.02|504.62|510.14|504.74|510.14|504.74|509.98|504.58|11
1626065220000|2021-07-12 04:47:00|510.06|504.66|510.05|504.65|510.06|504.66|510.04|504.64|5
1626065230000|2021-07-12 04:47:10|510.01|504.61|509.95|504.55|510.05|504.65|509.92|504.52|8
1626065240000|2021-07-12 04:47:20|509.96|504.56|509.96|504.56|509.96|504.56|509.95|504.55|3
1626065250000|2021-07-12 04:47:30|509.97|504.57|509.96|504.56|509.99|504.59|509.94|504.54|11
1626065260000|2021-07-12 04:47:40|509.97|504.57|509.97|504.57|510.02|504.62|509.93|504.53|11
1626065270000|2021-07-12 04:47:50|509.94|504.54|509.99|504.59|510.05|504.65|509.94|504.54|12
1626065280000|2021-07-12 04:48:00|509.95|504.55|510.02|504.62|510.02|504.62|509.94|504.54|9
1626065290000|2021-07-12 04:48:10|509.98|504.58|510.02|504.62|510.02|504.62|509.98|504.58|4
1626065300000|2021-07-12 04:48:20|510.05|504.65|510.05|504.65|510.05|504.65|510.04|504.64|5
1626065320000|2021-07-12 04:48:40|510.11|504.71|510.12|504.72|510.12|504.72|510.11|504.71|10
1626065330000|2021-07-12 04:48:50|510.11|504.71|509.93|504.53|510.11|504.71|509.93|504.53|7
1626065340000|2021-07-12 04:49:00|509.94|504.54|509.9|504.5|509.94|504.54|509.9|504.5|6
1626065350000|2021-07-12 04:49:10|509.92|504.52|509.93|504.53|509.94|504.54|509.92|504.52|4
1626065360000|2021-07-12 04:49:20|509.92|504.52|509.69|504.29|509.94|504.54|509.64|504.24|13
1626065370000|2021-07-12 04:49:30|509.7|504.3|509.69|504.29|509.7|504.3|509.69|504.29|2
1626065380000|2021-07-12 04:49:40|509.7|504.3|509.69|504.29|509.7|504.3|509.69|504.29|4
1626065390000|2021-07-12 04:49:50|509.7|504.3|509.7|504.3|509.71|504.31|509.7|504.3|3
1626065400000|2021-07-12 04:50:00|509.69|504.29|509.57|504.17|509.69|504.29|509.52|504.12|13
1626065410000|2021-07-12 04:50:10|509.64|504.24|509.65|504.25|509.66|504.26|509.62|504.22|7
1626065420000|2021-07-12 04:50:20|509.66|504.26|509.65|504.25|509.66|504.26|509.64|504.24|12
1626065430000|2021-07-12 04:50:30|509.64|504.24|509.65|504.25|509.65|504.25|509.64|504.24|6
1626065440000|2021-07-12 04:50:40|509.64|504.24|509.54|504.14|509.65|504.25|509.54|504.14|5
1626065450000|2021-07-12 04:50:50|509.65|504.25|509.53|504.13|509.65|504.25|509.53|504.13|5
1626065460000|2021-07-12 04:51:00|509.65|504.25|509.64|504.24|509.65|504.25|509.53|504.13|8
1626065470000|2021-07-12 04:51:10|509.65|504.25|509.64|504.24|509.65|504.25|509.53|504.13|6
1626065480000|2021-07-12 04:51:20|509.54|504.14|509.65|504.25|509.65|504.25|509.54|504.14|5
1626065490000|2021-07-12 04:51:30|509.61|504.21|509.38|503.98|509.61|504.21|509.34|503.94|14
1626065500000|2021-07-12 04:51:40|509.35|503.95|509.39|503.99|509.39|503.99|509.35|503.95|9
1626065510000|2021-07-12 04:51:50|509.4|504|509.39|503.99|509.4|504|509.39|503.99|2
1626065520000|2021-07-12 04:52:00|509.4|504|509.58|504.18|509.58|504.18|509.39|503.99|13
1626065530000|2021-07-12 04:52:10|509.57|504.17|509.55|504.15|509.57|504.17|509.55|504.15|3
1626065540000|2021-07-12 04:52:20|509.61|504.21|509.55|504.15|509.61|504.21|509.49|504.09|11
1626065550000|2021-07-12 04:52:30|509.72|504.32|509.76|504.36|509.8|504.4|509.72|504.32|13
1626065560000|2021-07-12 04:52:40|509.77|504.37|509.73|504.33|509.77|504.37|509.71|504.31|6
1626065570000|2021-07-12 04:52:50|509.75|504.35|509.67|504.27|509.75|504.35|509.67|504.27|4
1626065580000|2021-07-12 04:53:00|509.63|504.23|509.57|504.17|509.63|504.23|509.57|504.17|4
1626065590000|2021-07-12 04:53:10|509.6|504.2|509.61|504.21|509.61|504.21|509.59|504.19|6
1626065600000|2021-07-12 04:53:20|509.62|504.22|509.66|504.26|509.66|504.26|509.62|504.22|4
1626065610000|2021-07-12 04:53:30|509.62|504.22|509.55|504.15|509.62|504.22|509.49|504.09|16
1626065620000|2021-07-12 04:53:40|509.43|504.03|509.54|504.14|509.54|504.14|509.41|504.01|4
1626065630000|2021-07-12 04:53:50|509.55|504.15|509.55|504.15|509.55|504.15|509.55|504.15|1
1626065640000|2021-07-12 04:54:00|509.52|504.12|509.47|504.07|509.67|504.27|509.47|504.07|8
1626065650000|2021-07-12 04:54:10|509.49|504.09|509.54|504.14|509.56|504.16|509.48|504.08|9
1626065660000|2021-07-12 04:54:20|509.53|504.13|509.55|504.15|509.55|504.15|509.53|504.13|5
1626065670000|2021-07-12 04:54:30|509.56|504.16|509.56|504.16|509.56|504.16|509.56|504.16|1
1626065680000|2021-07-12 04:54:40|509.66|504.26|509.66|504.26|509.66|504.26|509.66|504.26|1
1626065690000|2021-07-12 04:54:50|509.65|504.25|509.63|504.23|509.66|504.26|509.63|504.23|4
1626065700000|2021-07-12 04:55:00|509.66|504.26|509.66|504.26|509.66|504.26|509.66|504.26|1
1626065710000|2021-07-12 04:55:10|509.67|504.27|509.31|503.91|509.69|504.29|509.31|503.91|15
1626065720000|2021-07-12 04:55:20|509.32|503.92|509.31|503.91|509.33|503.93|509.31|503.91|8
1626065730000|2021-07-12 04:55:30|509.29|503.89|509.27|503.87|509.3|503.9|509.27|503.87|4
1626065740000|2021-07-12 04:55:40|509.28|503.88|509.29|503.89|509.29|503.89|509.28|503.88|6
1626065750000|2021-07-12 04:55:50|509.28|503.88|509.28|503.88|509.29|503.89|509.28|503.88|5
1626065760000|2021-07-12 04:56:00|509.29|503.89|509.3|503.9|509.43|504.03|509.29|503.89|10
1626065770000|2021-07-12 04:56:10|509.29|503.89|509.27|503.87|509.3|503.9|509.27|503.87|13
1626065780000|2021-07-12 04:56:20|509.26|503.86|509.28|503.88|509.29|503.89|509.26|503.86|4
1626065790000|2021-07-12 04:56:30|509.19|503.79|509.22|503.82|509.23|503.83|509.19|503.79|5
1626065800000|2021-07-12 04:56:40|509.23|503.83|509.17|503.77|509.25|503.85|509.14|503.74|15
1626065810000|2021-07-12 04:56:50|509.21|503.81|509.31|503.91|509.32|503.92|509.2|503.8|11
1626065820000|2021-07-12 04:57:00|509.24|503.84|509.22|503.82|509.3|503.9|509.2|503.8|7
1626065830000|2021-07-12 04:57:10|509.29|503.89|509.24|503.84|509.3|503.9|509.22|503.82|6
1626065840000|2021-07-12 04:57:20|509.27|503.87|509.24|503.84|509.27|503.87|509.24|503.84|4
1626065850000|2021-07-12 04:57:30|509.29|503.89|509.2|503.8|509.3|503.9|509.19|503.79|8
1626065860000|2021-07-12 04:57:40|509.14|503.74|509.17|503.77|509.17|503.77|509.08|503.68|3
1626065870000|2021-07-12 04:57:50|509.16|503.76|509.05|503.65|509.16|503.76|509.02|503.62|12
1626065880000|2021-07-12 04:58:00|509.04|503.64|509.03|503.63|509.05|503.65|509.01|503.61|11
1626065890000|2021-07-12 04:58:10|509.02|503.62|508.83|503.43|509.02|503.62|508.83|503.43|12
1626065900000|2021-07-12 04:58:20|508.84|503.44|508.83|503.43|508.84|503.44|508.83|503.43|2
1626065910000|2021-07-12 04:58:30|508.85|503.45|508.68|503.28|508.9|503.5|508.63|503.23|18
1626065920000|2021-07-12 04:58:40|508.65|503.25|508.64|503.24|508.66|503.26|508.64|503.24|6
1626065930000|2021-07-12 04:58:50|508.65|503.25|508.61|503.21|508.65|503.25|508.61|503.21|4
1626065940000|2021-07-12 04:59:00|508.62|503.22|508.62|503.22|508.62|503.22|508.61|503.21|3
1626065950000|2021-07-12 04:59:10|508.61|503.21|508.61|503.21|508.62|503.22|508.61|503.21|5
1626065960000|2021-07-12 04:59:20|508.62|503.22|508.61|503.21|508.66|503.26|508.61|503.21|4
1626065970000|2021-07-12 04:59:30|508.62|503.22|508.62|503.22|508.62|503.22|508.62|503.22|1
1626065980000|2021-07-12 04:59:40|508.61|503.21|508.61|503.21|508.62|503.22|508.61|503.21|3
1626065990000|2021-07-12 04:59:50|508.62|503.22|508.69|503.29|508.82|503.42|508.62|503.22|10
1626066000000|2021-07-12 05:00:00|508.66|503.26|508.74|503.34|508.76|503.36|508.66|503.26|11
1626066010000|2021-07-12 05:00:10|508.75|503.35|508.75|503.35|508.75|503.35|508.74|503.34|3
1626066020000|2021-07-12 05:00:20|508.76|503.36|508.76|503.36|508.77|503.37|508.72|503.32|16
1626066030000|2021-07-12 05:00:30|508.75|503.35|508.75|503.35|508.76|503.36|508.73|503.33|17
1626066040000|2021-07-12 05:00:40|508.74|503.34|508.71|503.31|508.79|503.39|508.69|503.29|12
1626066050000|2021-07-12 05:00:50|508.72|503.32|508.81|503.41|508.81|503.41|508.72|503.32|5
1626066060000|2021-07-12 05:01:00|508.8|503.4|508.93|503.53|508.93|503.53|508.72|503.32|6
1626066070000|2021-07-12 05:01:10|508.92|503.52|508.89|503.49|508.92|503.52|508.81|503.41|8
1626066080000|2021-07-12 05:01:20|508.88|503.48|508.85|503.45|508.89|503.49|508.84|503.44|5
1626066090000|2021-07-12 05:01:30|508.84|503.44|508.88|503.48|508.88|503.48|508.83|503.43|10
1626066100000|2021-07-12 05:01:40|508.87|503.47|508.85|503.45|508.87|503.47|508.79|503.39|15
1626066110000|2021-07-12 05:01:50|508.87|503.47|508.84|503.44|508.87|503.47|508.84|503.44|5
1626066120000|2021-07-12 05:02:00|508.83|503.43|508.82|503.42|508.87|503.47|508.82|503.42|7
1626066130000|2021-07-12 05:02:10|508.85|503.45|508.89|503.49|508.89|503.49|508.82|503.42|11
1626066140000|2021-07-12 05:02:20|508.9|503.5|508.94|503.54|508.94|503.54|508.87|503.47|8
1626066150000|2021-07-12 05:02:30|508.93|503.53|508.87|503.47|508.93|503.53|508.87|503.47|13
1626066160000|2021-07-12 05:02:40|508.88|503.48|508.82|503.42|508.89|503.49|508.73|503.33|10
1626066170000|2021-07-12 05:02:50|508.84|503.44|508.73|503.33|508.87|503.47|508.73|503.33|12
1626066180000|2021-07-12 05:03:00|508.72|503.32|508.72|503.32|508.76|503.36|508.63|503.23|15
1626066190000|2021-07-12 05:03:10|508.75|503.35|508.75|503.35|508.77|503.37|508.74|503.34|6
1626066200000|2021-07-12 05:03:20|508.76|503.36|508.69|503.29|508.76|503.36|508.69|503.29|13
1626066210000|2021-07-12 05:03:30|508.67|503.27|508.61|503.21|508.72|503.32|508.59|503.19|12
1626066220000|2021-07-12 05:03:40|508.58|503.18|508.32|502.92|508.62|503.22|508.32|502.92|20
1626066230000|2021-07-12 05:03:50|508.33|502.93|508.29|502.89|508.35|502.95|508.28|502.88|16
1626066240000|2021-07-12 05:04:00|508.25|502.85|508.12|502.72|508.25|502.85|508.12|502.72|6
1626066250000|2021-07-12 05:04:10|508.11|502.71|508.01|502.61|508.11|502.71|507.97|502.57|13
1626066260000|2021-07-12 05:04:20|507.98|502.58|507.96|502.56|507.98|502.58|507.93|502.53|8
1626066290000|2021-07-12 05:04:50|508|502.6|507.95|502.55|508|502.6|507.95|502.55|3
1626066300000|2021-07-12 05:05:00|507.93|502.53|507.89|502.49|507.93|502.53|507.88|502.48|6
1626066310000|2021-07-12 05:05:10|507.87|502.47|507.85|502.45|507.87|502.47|507.85|502.45|5
1626066320000|2021-07-12 05:05:20|507.86|502.46|508.05|502.65|508.11|502.71|507.86|502.46|14
1626066330000|2021-07-12 05:05:30|508.03|502.63|507.84|502.44|508.03|502.63|507.84|502.44|10
1626066340000|2021-07-12 05:05:40|507.8|502.4|507.78|502.38|507.85|502.45|507.77|502.37|11
1626066350000|2021-07-12 05:05:50|507.73|502.33|507.78|502.38|507.78|502.38|507.73|502.33|3
1626066360000|2021-07-12 05:06:00|507.77|502.37|507.74|502.34|507.79|502.39|507.73|502.33|11
1626066370000|2021-07-12 05:06:10|507.73|502.33|507.86|502.46|507.86|502.46|507.73|502.33|6
1626066380000|2021-07-12 05:06:20|507.85|502.45|507.82|502.42|507.86|502.46|507.82|502.42|7
1626066390000|2021-07-12 05:06:30|507.81|502.41|507.67|502.27|507.81|502.41|507.67|502.27|7
1626066400000|2021-07-12 05:06:40|507.69|502.29|507.63|502.23|507.75|502.35|507.62|502.22|11
1626066410000|2021-07-12 05:06:50|507.62|502.22|507.61|502.21|507.63|502.23|507.61|502.21|3
1626066420000|2021-07-12 05:07:00|507.63|502.23|507.4|502|507.63|502.23|507.4|502|7
1626066430000|2021-07-12 05:07:10|507.41|502.01|507.37|501.97|507.43|502.03|507.32|501.92|5
1626066440000|2021-07-12 05:07:20|507.36|501.96|507.39|501.99|507.39|501.99|507.3|501.9|10
1626066450000|2021-07-12 05:07:30|507.38|501.98|507.38|501.98|507.38|501.98|507.38|501.98|1
1626066460000|2021-07-12 05:07:40|507.39|501.99|507.28|501.88|507.39|501.99|507.28|501.88|9
1626066470000|2021-07-12 05:07:50|507.29|501.89|507.24|501.84|507.29|501.89|507.23|501.83|16
1626066480000|2021-07-12 05:08:00|507.25|501.85|507.24|501.84|507.26|501.86|507.14|501.74|17
1626066490000|2021-07-12 05:08:10|507.21|501.81|507.2|501.8|507.21|501.81|507.2|501.8|2
1626066500000|2021-07-12 05:08:20|507.18|501.78|507.13|501.73|507.21|501.81|507.13|501.73|7
1626066510000|2021-07-12 05:08:30|507.22|501.82|507.21|501.81|507.22|501.82|507.17|501.77|6
1626066520000|2021-07-12 05:08:40|507.19|501.79|507.29|501.89|507.29|501.89|507.18|501.78|5
1626066530000|2021-07-12 05:08:50|507.3|501.9|507.31|501.91|507.31|501.91|507.3|501.9|4
1626066540000|2021-07-12 05:09:00|507.3|501.9|507.3|501.9|507.33|501.93|507.26|501.86|12
1626066550000|2021-07-12 05:09:10|507.29|501.89|507.28|501.88|507.31|501.91|507.24|501.84|5
1626066560000|2021-07-12 05:09:20|507.24|501.84|507.24|501.84|507.29|501.89|507.21|501.81|5
1626066570000|2021-07-12 05:09:30|507.2|501.8|507.21|501.81|507.23|501.83|507.2|501.8|4
1626066580000|2021-07-12 05:09:40|507.26|501.86|507.26|501.86|507.26|501.86|507.26|501.86|1
1626066590000|2021-07-12 05:09:50|507.25|501.85|507.07|501.67|507.25|501.85|507.06|501.66|10
1626066600000|2021-07-12 05:10:00|507.08|501.68|507.1|501.7|507.1|501.7|507.07|501.67|10
1626066610000|2021-07-12 05:10:10|507.09|501.69|507.11|501.71|507.11|501.71|507.09|501.69|5
1626066620000|2021-07-12 05:10:20|507.1|501.7|507.07|501.67|507.11|501.71|507.07|501.67|3
1626066630000|2021-07-12 05:10:30|507.08|501.68|507.09|501.69|507.1|501.7|507.08|501.68|4
1626066640000|2021-07-12 05:10:40|507.06|501.66|507.06|501.66|507.06|501.66|507.06|501.66|1
1626066650000|2021-07-12 05:10:50|507.05|501.65|507.05|501.65|507.11|501.71|507.04|501.64|4
1626066660000|2021-07-12 05:11:00|507.04|501.64|507.12|501.72|507.12|501.72|507.04|501.64|5
1626066670000|2021-07-12 05:11:10|507.11|501.71|507.11|501.71|507.12|501.72|507.11|501.71|3
1626066680000|2021-07-12 05:11:20|507.12|501.72|507.11|501.71|507.12|501.72|507.11|501.71|4
1626066690000|2021-07-12 05:11:30|507.12|501.72|507.09|501.69|507.12|501.72|507.02|501.62|7
1626066700000|2021-07-12 05:11:40|507.01|501.61|507.06|501.66|507.08|501.68|507.01|501.61|9
1626066710000|2021-07-12 05:11:50|507.03|501.63|507.04|501.64|507.06|501.66|507.03|501.63|4
1626066720000|2021-07-12 05:12:00|507.03|501.63|507.1|501.7|507.1|501.7|507.03|501.63|6
1626066740000|2021-07-12 05:12:20|507.09|501.69|507.05|501.65|507.09|501.69|507.03|501.63|4
1626066750000|2021-07-12 05:12:30|507.04|501.64|507.03|501.63|507.04|501.64|507.03|501.63|2
1626066760000|2021-07-12 05:12:40|507.04|501.64|507.03|501.63|507.04|501.64|507.02|501.62|4
1626066770000|2021-07-12 05:12:50|507.04|501.64|506.96|501.56|507.04|501.64|506.96|501.56|7
1626066780000|2021-07-12 05:13:00|506.92|501.52|506.82|501.42|506.92|501.52|506.8|501.4|13
1626066790000|2021-07-12 05:13:10|506.81|501.41|506.57|501.17|506.81|501.41|506.57|501.17|11
1626066800000|2021-07-12 05:13:20|506.58|501.18|506.61|501.21|506.61|501.21|506.56|501.16|12
1626066810000|2021-07-12 05:13:30|506.57|501.17|506.61|501.21|506.66|501.26|506.57|501.17|10
1626066820000|2021-07-12 05:13:40|506.63|501.23|506.6|501.2|506.63|501.23|506.55|501.15|10
1626066830000|2021-07-12 05:13:50|506.57|501.17|506.57|501.17|506.57|501.17|506.54|501.14|7
1626066840000|2021-07-12 05:14:00|506.56|501.16|506.57|501.17|506.59|501.19|506.55|501.15|8
1626066860000|2021-07-12 05:14:20|506.64|501.24|506.7|501.3|506.77|501.37|506.64|501.24|8
1626066870000|2021-07-12 05:14:30|506.74|501.34|506.81|501.41|506.84|501.44|506.72|501.32|13
1626066880000|2021-07-12 05:14:40|506.79|501.39|506.71|501.31|506.8|501.4|506.71|501.31|13
1626066890000|2021-07-12 05:14:50|506.72|501.32|506.58|501.18|506.72|501.32|506.58|501.18|11
1626066900000|2021-07-12 05:15:00|506.56|501.16|506.5|501.1|506.56|501.16|506.49|501.09|7
1626066910000|2021-07-12 05:15:10|506.49|501.09|506.5|501.1|506.5|501.1|506.49|501.09|4
1626066920000|2021-07-12 05:15:20|506.42|501.02|506.48|501.08|506.49|501.09|506.42|501.02|8
1626066930000|2021-07-12 05:15:30|506.46|501.06|506.43|501.03|506.46|501.06|506.41|501.01|7
1626066940000|2021-07-12 05:15:40|506.42|501.02|506.3|500.9|506.42|501.02|506.27|500.87|11
1626066950000|2021-07-12 05:15:50|506.28|500.88|506.15|500.75|506.28|500.88|506.15|500.75|13
1626066960000|2021-07-12 05:16:00|506.14|500.74|506.03|500.63|506.14|500.74|505.98|500.58|8
1626066970000|2021-07-12 05:16:10|506.02|500.62|505.96|500.56|506.02|500.62|505.85|500.45|12
1626066980000|2021-07-12 05:16:20|505.89|500.49|505.89|500.49|505.91|500.51|505.83|500.43|7
1626066990000|2021-07-12 05:16:30|505.9|500.5|505.89|500.49|505.9|500.5|505.89|500.49|2
1626067000000|2021-07-12 05:16:40|505.9|500.5|505.9|500.5|505.9|500.5|505.89|500.49|3
1626067010000|2021-07-12 05:16:50|505.89|500.49|505.86|500.46|505.89|500.49|505.86|500.46|7
1626067020000|2021-07-12 05:17:00|505.87|500.47|505.81|500.41|505.87|500.47|505.81|500.41|6
1626067030000|2021-07-12 05:17:10|505.83|500.43|505.82|500.42|505.84|500.44|505.82|500.42|3
1626067040000|2021-07-12 05:17:20|505.83|500.43|505.86|500.46|505.87|500.47|505.74|500.34|21
1626067050000|2021-07-12 05:17:30|505.87|500.47|506.14|500.74|506.14|500.74|505.87|500.47|13
1626067060000|2021-07-12 05:17:40|506.18|500.78|506.19|500.79|506.26|500.86|506.18|500.78|12
1626067070000|2021-07-12 05:17:50|506.23|500.83|506.23|500.83|506.23|500.83|506.19|500.79|16
1626067080000|2021-07-12 05:18:00|506.24|500.84|506.2|500.8|506.24|500.84|506.2|500.8|6
1626067090000|2021-07-12 05:18:10|506.21|500.81|506.24|500.84|506.26|500.86|506.19|500.79|14
1626067100000|2021-07-12 05:18:20|506.25|500.85|506.26|500.86|506.26|500.86|506.23|500.83|9
1626067110000|2021-07-12 05:18:30|506.25|500.85|506.26|500.86|506.26|500.86|506.25|500.85|2
1626067120000|2021-07-12 05:18:40|506.27|500.87|506.33|500.93|506.38|500.98|506.27|500.87|14
1626067130000|2021-07-12 05:18:50|506.32|500.92|506.47|501.07|506.48|501.08|506.32|500.92|12
1626067140000|2021-07-12 05:19:00|506.46|501.06|506.41|501.01|506.46|501.06|506.41|501.01|5
1626067150000|2021-07-12 05:19:10|506.6|501.2|506.56|501.16|506.6|501.2|506.51|501.11|11
1626067160000|2021-07-12 05:19:20|506.55|501.15|506.56|501.16|506.56|501.16|506.55|501.15|2
1626067170000|2021-07-12 05:19:30|506.55|501.15|506.45|501.05|506.65|501.25|506.45|501.05|12
1626067180000|2021-07-12 05:19:40|506.43|501.03|506.46|501.06|506.47|501.07|506.43|501.03|6
1626067190000|2021-07-12 05:19:50|506.44|501.04|506.39|500.99|506.44|501.04|506.37|500.97|9
1626067200000|2021-07-12 05:20:00|506.44|501.04|506.43|501.03|506.44|501.04|506.38|500.98|8
1626067210000|2021-07-12 05:20:10|506.36|500.96|506.39|500.99|506.42|501.02|506.35|500.95|6
1626067220000|2021-07-12 05:20:20|506.38|500.98|506.35|500.95|506.41|501.01|506.35|500.95|9
1626067230000|2021-07-12 05:20:30|506.42|501.02|506.43|501.03|506.43|501.03|506.33|500.93|16
1626067240000|2021-07-12 05:20:40|506.36|500.96|506.34|500.94|506.37|500.97|506.34|500.94|5
1626067250000|2021-07-12 05:20:50|506.32|500.92|506.24|500.84|506.32|500.92|506.23|500.83|3
1626067260000|2021-07-12 05:21:00|506.21|500.81|506.25|500.85|506.25|500.85|506.21|500.81|5
1626067270000|2021-07-12 05:21:10|506.17|500.77|506.26|500.86|506.26|500.86|506.17|500.77|11
1626067280000|2021-07-12 05:21:20|506.27|500.87|506.2|500.8|506.28|500.88|506.2|500.8|10
1626067290000|2021-07-12 05:21:30|506.21|500.81|506.21|500.81|506.22|500.82|506.2|500.8|5
1626067300000|2021-07-12 05:21:40|506.2|500.8|506.27|500.87|506.31|500.91|506.2|500.8|18
1626067310000|2021-07-12 05:21:50|506.28|500.88|506.27|500.87|506.28|500.88|506.27|500.87|2
1626067320000|2021-07-12 05:22:00|506.28|500.88|506.28|500.88|506.28|500.88|506.27|500.87|3
1626067330000|2021-07-12 05:22:10|506.31|500.91|506.33|500.93|506.34|500.94|506.31|500.91|5
1626067340000|2021-07-12 05:22:20|506.37|500.97|506.34|500.94|506.37|500.97|506.34|500.94|6
1626067350000|2021-07-12 05:22:30|506.32|500.92|506.34|500.94|506.35|500.95|506.32|500.92|8
1626067360000|2021-07-12 05:22:40|506.35|500.95|506.34|500.94|506.36|500.96|506.33|500.93|12
1626067370000|2021-07-12 05:22:50|506.39|500.99|506.55|501.15|506.56|501.16|506.39|500.99|21
1626067380000|2021-07-12 05:23:00|506.56|501.16|506.33|500.93|506.56|501.16|506.33|500.93|20
1626067390000|2021-07-12 05:23:10|506.26|500.86|506.27|500.87|506.38|500.98|506.26|500.86|7
1626067400000|2021-07-12 05:23:20|506.31|500.91|506.19|500.79|506.31|500.91|506.18|500.78|10
1626067410000|2021-07-12 05:23:30|506.16|500.76|506.16|500.76|506.16|500.76|506.16|500.76|1
1626067430000|2021-07-12 05:23:50|506.17|500.77|506.16|500.76|506.17|500.77|506.14|500.74|9
1626067440000|2021-07-12 05:24:00|506.18|500.78|506.23|500.83|506.23|500.83|506.17|500.77|5
1626067450000|2021-07-12 05:24:10|506.25|500.85|506.29|500.89|506.29|500.89|506.23|500.83|3
1626067460000|2021-07-12 05:24:20|506.28|500.88|506.2|500.8|506.28|500.88|506.16|500.76|16
1626067470000|2021-07-12 05:24:30|506.19|500.79|506.1|500.7|506.2|500.8|506.06|500.66|13
1626067480000|2021-07-12 05:24:40|506.16|500.76|506.08|500.68|506.17|500.77|506.07|500.67|9
1626067490000|2021-07-12 05:24:50|506.07|500.67|505.84|500.44|506.07|500.67|505.84|500.44|8
1626067500000|2021-07-12 05:25:00|505.85|500.45|505.85|500.45|505.92|500.52|505.84|500.44|6
1626067510000|2021-07-12 05:25:10|505.86|500.46|505.88|500.48|505.88|500.48|505.85|500.45|9
1626067520000|2021-07-12 05:25:20|505.87|500.47|506.03|500.63|506.03|500.63|505.87|500.47|5
1626067530000|2021-07-12 05:25:30|506.02|500.62|505.97|500.57|506.03|500.63|505.95|500.55|16
1626067540000|2021-07-12 05:25:40|506|500.6|506|500.6|506.03|500.63|505.95|500.55|20
1626067550000|2021-07-12 05:25:50|506.03|500.63|506.1|500.7|506.11|500.71|506.02|500.62|5
1626067560000|2021-07-12 05:26:00|506.04|500.64|506.13|500.73|506.13|500.73|506.04|500.64|6
1626067570000|2021-07-12 05:26:10|506.06|500.66|506.06|500.66|506.06|500.66|506.06|500.66|1
1626067580000|2021-07-12 05:26:20|506.11|500.71|506.06|500.66|506.11|500.71|506.06|500.66|2
1626067590000|2021-07-12 05:26:30|506.11|500.71|505.99|500.59|506.11|500.71|505.99|500.59|8
1626067600000|2021-07-12 05:26:40|505.98|500.58|505.85|500.45|505.98|500.58|505.82|500.42|12
1626067610000|2021-07-12 05:26:50|505.84|500.44|505.85|500.45|505.87|500.47|505.83|500.43|11
1626067620000|2021-07-12 05:27:00|505.86|500.46|505.92|500.52|505.92|500.52|505.86|500.46|7
1626067630000|2021-07-12 05:27:10|505.91|500.51|506.11|500.71|506.11|500.71|505.91|500.51|13
1626067640000|2021-07-12 05:27:20|506.1|500.7|505.88|500.48|506.11|500.71|505.86|500.46|23
1626067650000|2021-07-12 05:27:30|505.84|500.44|505.85|500.45|505.85|500.45|505.84|500.44|8
1626067660000|2021-07-12 05:27:40|505.84|500.44|505.87|500.47|505.89|500.49|505.84|500.44|7
1626067670000|2021-07-12 05:27:50|505.88|500.48|505.88|500.48|505.88|500.48|505.87|500.47|7
1626067680000|2021-07-12 05:28:00|505.87|500.47|505.87|500.47|505.92|500.52|505.86|500.46|7
1626067690000|2021-07-12 05:28:10|505.92|500.52|505.93|500.53|505.94|500.54|505.91|500.51|7
1626067700000|2021-07-12 05:28:20|505.88|500.48|505.85|500.45|505.88|500.48|505.85|500.45|2
1626067740000|2021-07-12 05:29:00|505.74|500.34|505.74|500.34|505.74|500.34|505.73|500.33|3
1626067750000|2021-07-12 05:29:10|505.78|500.38|505.77|500.37|505.78|500.38|505.77|500.37|2
1626067760000|2021-07-12 05:29:20|505.78|500.38|505.78|500.38|505.79|500.39|505.78|500.38|3
1626067770000|2021-07-12 05:29:30|505.71|500.31|505.79|500.39|505.79|500.39|505.71|500.31|11
1626067780000|2021-07-12 05:29:40|505.78|500.38|505.91|500.51|506.04|500.64|505.71|500.31|21
1626067790000|2021-07-12 05:29:50|505.9|500.5|505.93|500.53|505.93|500.53|505.9|500.5|2
1626067800000|2021-07-12 05:30:00|505.79|500.39|505.77|500.37|505.79|500.39|505.71|500.31|8
1626067810000|2021-07-12 05:30:10|505.76|500.36|505.87|500.47|505.9|500.5|505.76|500.36|12
1626067820000|2021-07-12 05:30:20|505.9|500.5|505.94|500.54|505.96|500.56|505.9|500.5|8
1626067830000|2021-07-12 05:30:30|505.95|500.55|505.88|500.48|505.95|500.55|505.88|500.48|2
1626067840000|2021-07-12 05:30:40|505.89|500.49|506.01|500.61|506.01|500.61|505.89|500.49|4
1626067850000|2021-07-12 05:30:50|506|500.6|505.92|500.52|506.01|500.61|505.88|500.48|8
1626067870000|2021-07-12 05:31:10|505.91|500.51|505.9|500.5|505.91|500.51|505.9|500.5|2
1626067880000|2021-07-12 05:31:20|505.91|500.51|506.04|500.64|506.09|500.69|505.91|500.51|12
1626067890000|2021-07-12 05:31:30|506.07|500.67|506.11|500.71|506.11|500.71|506.06|500.66|5
1626067900000|2021-07-12 05:31:40|506.1|500.7|506.11|500.71|506.11|500.71|506.09|500.69|7
1626067910000|2021-07-12 05:31:50|506.09|500.69|506.08|500.68|506.11|500.71|506.08|500.68|4
1626067920000|2021-07-12 05:32:00|506.1|500.7|506.09|500.69|506.11|500.71|506.09|500.69|5
1626067930000|2021-07-12 05:32:10|506.1|500.7|506.11|500.71|506.12|500.72|506.1|500.7|4
1626067940000|2021-07-12 05:32:20|506.12|500.72|506.16|500.76|506.16|500.76|506.1|500.7|10
1626067950000|2021-07-12 05:32:30|506.17|500.77|506.16|500.76|506.17|500.77|506.16|500.76|2
1626067960000|2021-07-12 05:32:40|506.1|500.7|506.2|500.8|506.2|500.8|506.1|500.7|5
1626067970000|2021-07-12 05:32:50|506.21|500.81|506.22|500.82|506.22|500.82|506.21|500.81|2
1626067980000|2021-07-12 05:33:00|506.21|500.81|506.18|500.78|506.22|500.82|506.09|500.69|14
1626067990000|2021-07-12 05:33:10|506.17|500.77|506.19|500.79|506.19|500.79|506.16|500.76|7
1626068000000|2021-07-12 05:33:20|506.18|500.78|506.17|500.77|506.19|500.79|506.06|500.66|15
1626068010000|2021-07-12 05:33:30|506.13|500.73|506.05|500.65|506.14|500.74|506.03|500.63|20
1626068020000|2021-07-12 05:33:40|506.07|500.67|506.05|500.65|506.07|500.67|506.05|500.65|2
1626068030000|2021-07-12 05:33:50|506.06|500.66|506.06|500.66|506.08|500.68|506.06|500.66|6
1626068040000|2021-07-12 05:34:00|506.1|500.7|505.95|500.55|506.1|500.7|505.95|500.55|7
1626068070000|2021-07-12 05:34:30|506.06|500.66|506.16|500.76|506.16|500.76|506.06|500.66|11
1626068080000|2021-07-12 05:34:40|506.18|500.78|506.27|500.87|506.28|500.88|506.18|500.78|3
1626068090000|2021-07-12 05:34:50|506.26|500.86|506.18|500.78|506.26|500.86|506.18|500.78|3
1626068100000|2021-07-12 05:35:00|506.19|500.79|506.19|500.79|506.2|500.8|506.19|500.79|5
1626068110000|2021-07-12 05:35:10|506.15|500.75|506.14|500.74|506.15|500.75|506.11|500.71|5
1626068120000|2021-07-12 05:35:20|506.13|500.73|506.09|500.69|506.13|500.73|506.07|500.67|10
1626068130000|2021-07-12 05:35:30|506.07|500.67|506.06|500.66|506.07|500.67|506.06|500.66|4
1626068140000|2021-07-12 05:35:40|506.04|500.64|506.02|500.62|506.04|500.64|506.01|500.61|12
1626068150000|2021-07-12 05:35:50|506.03|500.63|506.02|500.62|506.03|500.63|506|500.6|12
1626068160000|2021-07-12 05:36:00|506|500.6|506.07|500.67|506.07|500.67|506|500.6|6
1626068170000|2021-07-12 05:36:10|506.02|500.62|506.06|500.66|506.09|500.69|506.02|500.62|14
1626068180000|2021-07-12 05:36:20|506.05|500.65|506.03|500.63|506.1|500.7|506.03|500.63|11
1626068190000|2021-07-12 05:36:30|506.01|500.61|506.03|500.63|506.07|500.67|506|500.6|15
1626068200000|2021-07-12 05:36:40|506.02|500.62|506.03|500.63|506.03|500.63|506.02|500.62|2
1626068210000|2021-07-12 05:36:50|506.07|500.67|506.15|500.75|506.19|500.79|506.05|500.65|15
1626068220000|2021-07-12 05:37:00|506.17|500.77|506.24|500.84|506.24|500.84|506.14|500.74|5
1626068230000|2021-07-12 05:37:10|506.23|500.83|506.16|500.76|506.23|500.83|506.16|500.76|4
1626068240000|2021-07-12 05:37:20|506.15|500.75|506.12|500.72|506.2|500.8|506.12|500.72|5
1626068250000|2021-07-12 05:37:30|506.11|500.71|506.03|500.63|506.17|500.77|506.03|500.63|12
1626068260000|2021-07-12 05:37:40|506.05|500.65|506.09|500.69|506.1|500.7|506.04|500.64|17
1626068270000|2021-07-12 05:37:50|506.07|500.67|506.07|500.67|506.1|500.7|506.05|500.65|8
1626068280000|2021-07-12 05:38:00|506.08|500.68|506.09|500.69|506.12|500.72|506.08|500.68|7
1626068300000|2021-07-12 05:38:20|506.08|500.68|506.08|500.68|506.08|500.68|506.07|500.67|5
1626068310000|2021-07-12 05:38:30|506.07|500.67|506.14|500.74|506.15|500.75|506.07|500.67|14
1626068320000|2021-07-12 05:38:40|506.12|500.72|506.09|500.69|506.14|500.74|506.07|500.67|21
1626068330000|2021-07-12 05:38:50|506.08|500.68|506.13|500.73|506.13|500.73|506.05|500.65|9
1626068340000|2021-07-12 05:39:00|506.11|500.71|506.13|500.73|506.13|500.73|506.11|500.71|2
1626068350000|2021-07-12 05:39:10|506.06|500.66|506.06|500.66|506.06|500.66|506.05|500.65|3
1626068360000|2021-07-12 05:39:20|506.12|500.72|506.14|500.74|506.14|500.74|506.07|500.67|4
1626068380000|2021-07-12 05:39:40|506.15|500.75|506.15|500.75|506.2|500.8|506.15|500.75|20
1626068390000|2021-07-12 05:39:50|506.17|500.77|506.18|500.78|506.2|500.8|506.17|500.77|6
1626068400000|2021-07-12 05:40:00|506.19|500.79|506.27|500.87|506.29|500.89|506.19|500.79|5
1626068410000|2021-07-12 05:40:10|506.3|500.9|506.21|500.81|506.31|500.91|506.2|500.8|10
1626068420000|2021-07-12 05:40:20|506.23|500.83|506.24|500.84|506.3|500.9|506.2|500.8|11
1626068430000|2021-07-12 05:40:30|506.25|500.85|506.25|500.85|506.32|500.92|506.25|500.85|7
1626068440000|2021-07-12 05:40:40|506.28|500.88|506.2|500.8|506.28|500.88|506.2|500.8|3
1626068450000|2021-07-12 05:40:50|506.25|500.85|506.59|501.19|506.59|501.19|506.25|500.85|9
1626068460000|2021-07-12 05:41:00|506.52|501.12|506.39|500.99|506.56|501.16|506.33|500.93|21
1626068470000|2021-07-12 05:41:10|506.4|501|506.41|501.01|506.41|501.01|506.37|500.97|10
1626068480000|2021-07-12 05:41:20|506.42|501.02|506.43|501.03|506.46|501.06|506.41|501.01|9
1626068490000|2021-07-12 05:41:30|506.44|501.04|506.48|501.08|506.48|501.08|506.44|501.04|4
1626068500000|2021-07-12 05:41:40|506.49|501.09|506.63|501.23|506.63|501.23|506.46|501.06|13
1626068510000|2021-07-12 05:41:50|506.64|501.24|506.61|501.21|506.64|501.24|506.55|501.15|10
1626068520000|2021-07-12 05:42:00|506.59|501.19|506.57|501.17|506.59|501.19|506.57|501.17|3
1626068530000|2021-07-12 05:42:10|506.58|501.18|506.59|501.19|506.65|501.25|506.5|501.1|12
1626068540000|2021-07-12 05:42:20|506.53|501.13|506.61|501.21|506.61|501.21|506.53|501.13|9
1626068550000|2021-07-12 05:42:30|506.62|501.22|506.65|501.25|506.65|501.25|506.62|501.22|6
1626068560000|2021-07-12 05:42:40|506.64|501.24|506.54|501.14|506.65|501.25|506.54|501.14|3
1626068570000|2021-07-12 05:42:50|506.58|501.18|506.57|501.17|506.58|501.18|506.57|501.17|2
1626068580000|2021-07-12 05:43:00|506.62|501.22|506.62|501.22|506.62|501.22|506.61|501.21|3
1626068590000|2021-07-12 05:43:10|506.63|501.23|506.64|501.24|506.64|501.24|506.63|501.23|4
1626068600000|2021-07-12 05:43:20|506.63|501.23|506.63|501.23|506.63|501.23|506.63|501.23|1
1626068610000|2021-07-12 05:43:30|506.62|501.22|506.74|501.34|506.82|501.42|506.62|501.22|6
1626068620000|2021-07-12 05:43:40|506.82|501.42|506.74|501.34|506.82|501.42|506.7|501.3|5
1626068640000|2021-07-12 05:44:00|506.75|501.35|506.93|501.53|506.95|501.55|506.75|501.35|17
1626068650000|2021-07-12 05:44:10|506.95|501.55|506.69|501.29|506.95|501.55|506.69|501.29|10
1626068660000|2021-07-12 05:44:20|506.73|501.33|506.76|501.36|506.86|501.46|506.73|501.33|14
1626068670000|2021-07-12 05:44:30|506.75|501.35|506.68|501.28|506.75|501.35|506.67|501.27|11
1626068680000|2021-07-12 05:44:40|506.75|501.35|506.76|501.36|506.8|501.4|506.71|501.31|6
1626068690000|2021-07-12 05:44:50|506.77|501.37|506.89|501.49|506.89|501.49|506.75|501.35|13
1626068700000|2021-07-12 05:45:00|506.88|501.48|506.82|501.42|506.89|501.49|506.82|501.42|8
1626068710000|2021-07-12 05:45:10|506.83|501.43|506.69|501.29|506.83|501.43|506.69|501.29|20
1626068720000|2021-07-12 05:45:20|506.7|501.3|506.66|501.26|506.75|501.35|506.66|501.26|11
1626068730000|2021-07-12 05:45:30|506.67|501.27|506.51|501.11|506.67|501.27|506.51|501.11|11
1626068740000|2021-07-12 05:45:40|506.5|501.1|506.42|501.02|506.51|501.11|506.39|500.99|8
1626068750000|2021-07-12 05:45:50|506.43|501.03|506.32|500.92|506.45|501.05|506.32|500.92|17
1626068760000|2021-07-12 05:46:00|506.34|500.94|506.38|500.98|506.38|500.98|506.33|500.93|14
1626068770000|2021-07-12 05:46:10|506.39|500.99|506.18|500.78|506.39|500.99|506.16|500.76|18
1626068780000|2021-07-12 05:46:20|506.17|500.77|506.18|500.78|506.19|500.79|506.17|500.77|22
1626068790000|2021-07-12 05:46:30|506.17|500.77|506.17|500.77|506.18|500.78|506.17|500.77|15
1626068800000|2021-07-12 05:46:40|506.19|500.79|506.32|500.92|506.39|500.99|506.16|500.76|16
1626068810000|2021-07-12 05:46:50|506.33|500.93|506.26|500.86|506.33|500.93|506.24|500.84|12
1626068820000|2021-07-12 05:47:00|506.24|500.84|506.2|500.8|506.26|500.86|506.2|500.8|7
1626068830000|2021-07-12 05:47:10|506.18|500.78|506.15|500.75|506.18|500.78|506.15|500.75|2
1626068840000|2021-07-12 05:47:20|506.14|500.74|506.06|500.66|506.14|500.74|506.06|500.66|3
1626068850000|2021-07-12 05:47:30|506.07|500.67|506.09|500.69|506.12|500.72|506.05|500.65|19
1626068860000|2021-07-12 05:47:40|506.07|500.67|506.07|500.67|506.07|500.67|506.07|500.67|1
1626068880000|2021-07-12 05:48:00|506.08|500.68|506.07|500.67|506.08|500.68|506.07|500.67|6
1626068890000|2021-07-12 05:48:10|506.04|500.64|506.04|500.64|506.04|500.64|505.97|500.57|4
1626068900000|2021-07-12 05:48:20|505.97|500.57|505.84|500.44|505.98|500.58|505.82|500.42|10
1626068910000|2021-07-12 05:48:30|505.86|500.46|505.8|500.4|505.87|500.47|505.74|500.34|15
1626068920000|2021-07-12 05:48:40|505.75|500.35|505.79|500.39|505.79|500.39|505.73|500.33|14
1626068930000|2021-07-12 05:48:50|505.8|500.4|505.83|500.43|505.86|500.46|505.78|500.38|14
1626068940000|2021-07-12 05:49:00|505.89|500.49|505.86|500.46|505.89|500.49|505.84|500.44|11
1626068950000|2021-07-12 05:49:10|505.87|500.47|505.78|500.38|505.93|500.53|505.78|500.38|13
1626068960000|2021-07-12 05:49:20|505.75|500.35|505.77|500.37|505.78|500.38|505.75|500.35|8
1626068970000|2021-07-12 05:49:30|505.78|500.38|505.95|500.55|506|500.6|505.78|500.38|18
1626068980000|2021-07-12 05:49:40|505.94|500.54|505.79|500.39|505.94|500.54|505.76|500.36|14
1626068990000|2021-07-12 05:49:50|505.78|500.38|505.78|500.38|505.87|500.47|505.78|500.38|15
1626069000000|2021-07-12 05:50:00|505.8|500.4|505.81|500.41|505.82|500.42|505.8|500.4|5
1626069010000|2021-07-12 05:50:10|505.82|500.42|505.81|500.41|505.82|500.42|505.81|500.41|6
1626069020000|2021-07-12 05:50:20|505.82|500.42|505.75|500.35|505.93|500.53|505.69|500.29|20
1626069030000|2021-07-12 05:50:30|505.76|500.36|505.78|500.38|505.78|500.38|505.75|500.35|13
1626069040000|2021-07-12 05:50:40|505.79|500.39|505.87|500.47|505.89|500.49|505.77|500.37|15
1626069050000|2021-07-12 05:50:50|505.88|500.48|506.01|500.61|506.01|500.61|505.88|500.48|6
1626069060000|2021-07-12 05:51:00|505.99|500.59|505.91|500.51|505.99|500.59|505.89|500.49|3
1626069070000|2021-07-12 05:51:10|505.9|500.5|506.01|500.61|506.01|500.61|505.9|500.5|3
1626069080000|2021-07-12 05:51:20|505.92|500.52|505.92|500.52|506.01|500.61|505.92|500.52|3
1626069090000|2021-07-12 05:51:30|506.05|500.65|506.19|500.79|506.19|500.79|506.05|500.65|10
1626069100000|2021-07-12 05:51:40|506.18|500.78|506.23|500.83|506.23|500.83|506.16|500.76|9
1626069110000|2021-07-12 05:51:50|506.3|500.9|506.37|500.97|506.41|501.01|506.29|500.89|10
1626069120000|2021-07-12 05:52:00|506.36|500.96|506.37|500.97|506.37|500.97|506.34|500.94|14
1626069130000|2021-07-12 05:52:10|506.38|500.98|506.15|500.75|506.38|500.98|506.13|500.73|14
1626069140000|2021-07-12 05:52:20|506.14|500.74|506.17|500.77|506.18|500.78|506.11|500.71|8
1626069150000|2021-07-12 05:52:30|506.18|500.78|506.15|500.75|506.18|500.78|506.12|500.72|10
1626069160000|2021-07-12 05:52:40|506.16|500.76|506.17|500.77|506.17|500.77|506.05|500.65|8
1626069170000|2021-07-12 05:52:50|506.14|500.74|506.1|500.7|506.14|500.74|506.1|500.7|9
1626069180000|2021-07-12 05:53:00|506.14|500.74|506.23|500.83|506.23|500.83|506.13|500.73|9
1626069190000|2021-07-12 05:53:10|506.22|500.82|506.2|500.8|506.23|500.83|506.2|500.8|7
1626069200000|2021-07-12 05:53:20|506.22|500.82|506.25|500.85|506.25|500.85|506.22|500.82|2
1626069220000|2021-07-12 05:53:40|506.27|500.87|506.34|500.94|506.36|500.96|506.27|500.87|13
1626069230000|2021-07-12 05:53:50|506.36|500.96|506.37|500.97|506.4|501|506.36|500.96|10
1626069240000|2021-07-12 05:54:00|506.38|500.98|506.39|500.99|506.39|500.99|506.37|500.97|4
1626069250000|2021-07-12 05:54:10|506.4|501|506.43|501.03|506.43|501.03|506.39|500.99|11
1626069260000|2021-07-12 05:54:20|506.42|501.02|506.41|501.01|506.44|501.04|506.41|501.01|10
1626069280000|2021-07-12 05:54:40|506.43|501.03|506.46|501.06|506.47|501.07|506.43|501.03|4
1626069290000|2021-07-12 05:54:50|506.43|501.03|506.49|501.09|506.5|501.1|506.42|501.02|5
1626069310000|2021-07-12 05:55:10|506.51|501.11|506.55|501.15|506.55|501.15|506.51|501.11|2
1626069320000|2021-07-12 05:55:20|506.56|501.16|506.52|501.12|506.59|501.19|506.51|501.11|7
1626069330000|2021-07-12 05:55:30|506.53|501.13|506.57|501.17|506.58|501.18|506.53|501.13|12
1626069340000|2021-07-12 05:55:40|506.53|501.13|506.65|501.25|506.71|501.31|506.53|501.13|11
1626069350000|2021-07-12 05:55:50|506.64|501.24|506.69|501.29|506.69|501.29|506.64|501.24|2
1626069360000|2021-07-12 05:56:00|506.68|501.28|506.65|501.25|506.69|501.29|506.64|501.24|6
1626069370000|2021-07-12 05:56:10|506.64|501.24|506.62|501.22|506.66|501.26|506.62|501.22|6
1626069380000|2021-07-12 05:56:20|506.63|501.23|506.62|501.22|506.64|501.24|506.62|501.22|10
1626069390000|2021-07-12 05:56:30|506.63|501.23|506.66|501.26|506.66|501.26|506.62|501.22|8
1626069410000|2021-07-12 05:56:50|506.67|501.27|506.66|501.26|506.68|501.28|506.66|501.26|4
1626069420000|2021-07-12 05:57:00|506.67|501.27|506.66|501.26|506.68|501.28|506.66|501.26|3
1626069430000|2021-07-12 05:57:10|506.67|501.27|506.69|501.29|506.69|501.29|506.65|501.25|8
1626069440000|2021-07-12 05:57:20|506.68|501.28|506.67|501.27|506.74|501.34|506.67|501.27|8
1626069450000|2021-07-12 05:57:30|506.62|501.22|506.68|501.28|506.69|501.29|506.62|501.22|6
1626069470000|2021-07-12 05:57:50|506.73|501.33|506.64|501.24|506.73|501.33|506.64|501.24|7
1626069480000|2021-07-12 05:58:00|506.65|501.25|506.75|501.35|506.75|501.35|506.65|501.25|8
1626069490000|2021-07-12 05:58:10|506.74|501.34|506.75|501.35|506.77|501.37|506.73|501.33|8
1626069500000|2021-07-12 05:58:20|506.74|501.34|506.74|501.34|506.78|501.38|506.74|501.34|9
1626069510000|2021-07-12 05:58:30|506.78|501.38|506.76|501.36|506.78|501.38|506.72|501.32|7
1626069520000|2021-07-12 05:58:40|506.77|501.37|506.76|501.36|506.77|501.37|506.76|501.36|4
1626069530000|2021-07-12 05:58:50|506.78|501.38|506.83|501.43|506.84|501.44|506.78|501.38|7
1626069540000|2021-07-12 05:59:00|506.82|501.42|506.92|501.52|506.92|501.52|506.82|501.42|6
1626069550000|2021-07-12 05:59:10|506.95|501.55|507.02|501.62|507.07|501.67|506.95|501.55|14
1626069560000|2021-07-12 05:59:20|507.03|501.63|506.99|501.59|507.03|501.63|506.98|501.58|13
1626069570000|2021-07-12 05:59:30|507.03|501.63|507.17|501.77|507.21|501.81|507.01|501.61|18
1626069580000|2021-07-12 05:59:40|507.16|501.76|507.17|501.77|507.2|501.8|507.13|501.73|23
1626069590000|2021-07-12 05:59:50|507.19|501.79|507.22|501.82|507.24|501.84|507.15|501.75|18
1626069600000|2021-07-12 06:00:00|507.24|501.84|507.3|501.9|507.3|501.9|507.16|501.76|21
1626069610000|2021-07-12 06:00:10|507.29|501.89|507.3|501.9|507.3|501.9|507.17|501.77|19
1626069620000|2021-07-12 06:00:20|507.32|501.92|507.03|501.63|507.33|501.93|507.02|501.62|12
1626069630000|2021-07-12 06:00:30|507|501.6|506.93|501.53|507|501.6|506.92|501.52|12
1626069640000|2021-07-12 06:00:40|506.92|501.52|506.95|501.55|506.97|501.57|506.92|501.52|15
1626069650000|2021-07-12 06:00:50|507.01|501.61|506.93|501.53|507.01|501.61|506.89|501.49|10
1626069660000|2021-07-12 06:01:00|506.94|501.54|506.9|501.5|506.94|501.54|506.89|501.49|12
1626069670000|2021-07-12 06:01:10|506.92|501.52|506.87|501.47|506.94|501.54|506.87|501.47|15
1626069680000|2021-07-12 06:01:20|506.88|501.48|506.86|501.46|506.88|501.48|506.86|501.46|17
1626069690000|2021-07-12 06:01:30|506.81|501.41|506.72|501.32|506.81|501.41|506.67|501.27|19
1626069700000|2021-07-12 06:01:40|506.73|501.33|506.73|501.33|506.77|501.37|506.66|501.26|9
1626069710000|2021-07-12 06:01:50|506.72|501.32|506.71|501.31|506.73|501.33|506.7|501.3|8
1626069720000|2021-07-12 06:02:00|506.72|501.32|506.73|501.33|506.77|501.37|506.72|501.32|25
1626069730000|2021-07-12 06:02:10|506.74|501.34|506.72|501.32|506.74|501.34|506.68|501.28|10
1626069740000|2021-07-12 06:02:20|506.71|501.31|506.73|501.33|506.73|501.33|506.7|501.3|12
1626069750000|2021-07-12 06:02:30|506.72|501.32|506.7|501.3|506.73|501.33|506.7|501.3|6
1626069760000|2021-07-12 06:02:40|506.71|501.31|506.58|501.18|506.71|501.31|506.58|501.18|5
1626069770000|2021-07-12 06:02:50|506.57|501.17|506.35|500.95|506.65|501.25|506.35|500.95|16
1626069780000|2021-07-12 06:03:00|506.39|500.99|506.42|501.02|506.45|501.05|506.35|500.95|12
1626069790000|2021-07-12 06:03:10|506.41|501.01|506.42|501.02|506.42|501.02|506.41|501.01|2
1626069800000|2021-07-12 06:03:20|506.39|500.99|506.39|500.99|506.41|501.01|506.38|500.98|12
1626069810000|2021-07-12 06:03:30|506.38|500.98|506.36|500.96|506.4|501|506.31|500.91|15
1626069820000|2021-07-12 06:03:40|506.35|500.95|506.39|500.99|506.42|501.02|506.33|500.93|18
1626069830000|2021-07-12 06:03:50|506.38|500.98|506.39|500.99|506.4|501|506.38|500.98|13
1626069840000|2021-07-12 06:04:00|506.4|501|506.47|501.07|506.47|501.07|506.38|500.98|10
1626069850000|2021-07-12 06:04:10|506.49|501.09|506.72|501.32|506.74|501.34|506.49|501.09|20
1626069860000|2021-07-12 06:04:20|506.71|501.31|506.65|501.25|506.73|501.33|506.65|501.25|11
1626069870000|2021-07-12 06:04:30|506.64|501.24|506.51|501.11|506.65|501.25|506.51|501.11|17
1626069880000|2021-07-12 06:04:40|506.5|501.1|506.52|501.12|506.57|501.17|506.49|501.09|14
1626069890000|2021-07-12 06:04:50|506.51|501.11|506.55|501.15|506.56|501.16|506.51|501.11|9
1626069900000|2021-07-12 06:05:00|506.51|501.11|506.49|501.09|506.51|501.11|506.47|501.07|9
1626069910000|2021-07-12 06:05:10|506.52|501.12|506.46|501.06|506.52|501.12|506.45|501.05|15
1626069920000|2021-07-12 06:05:20|506.42|501.02|506.29|500.89|506.42|501.02|506.29|500.89|3
1626069930000|2021-07-12 06:05:30|506.3|500.9|506.32|500.92|506.32|500.92|506.29|500.89|5
1626069940000|2021-07-12 06:05:40|506.35|500.95|506.3|500.9|506.35|500.95|506.3|500.9|6
1626069950000|2021-07-12 06:05:50|506.31|500.91|506.31|500.91|506.31|500.91|506.3|500.9|13
1626069960000|2021-07-12 06:06:00|506.3|500.9|506.26|500.86|506.31|500.91|506.26|500.86|10
1626069970000|2021-07-12 06:06:10|506.25|500.85|506.25|500.85|506.26|500.86|506.22|500.82|6
1626069980000|2021-07-12 06:06:20|506.26|500.86|506.42|501.02|506.43|501.03|506.25|500.85|7
1626069990000|2021-07-12 06:06:30|506.44|501.04|506.25|500.85|506.44|501.04|506.25|500.85|11
1626070000000|2021-07-12 06:06:40|506.27|500.87|506.23|500.83|506.29|500.89|506.2|500.8|8
1626070010000|2021-07-12 06:06:50|506.21|500.81|506.2|500.8|506.21|500.81|506.2|500.8|2
1626070020000|2021-07-12 06:07:00|506.18|500.78|506.11|500.71|506.18|500.78|506.06|500.66|8
1626070030000|2021-07-12 06:07:10|506.06|500.66|506.06|500.66|506.1|500.7|506.05|500.65|11
1626070040000|2021-07-12 06:07:20|506.07|500.67|506.05|500.65|506.07|500.67|506.04|500.64|8
1626070050000|2021-07-12 06:07:30|506.07|500.67|506.04|500.64|506.07|500.67|506.02|500.62|7
1626070060000|2021-07-12 06:07:40|506.03|500.63|506.05|500.65|506.06|500.66|506.02|500.62|13
1626070070000|2021-07-12 06:07:50|506.08|500.68|506.08|500.68|506.09|500.69|506.05|500.65|14
1626070080000|2021-07-12 06:08:00|506.04|500.64|506.05|500.65|506.09|500.69|506.04|500.64|7
1626070090000|2021-07-12 06:08:10|506.14|500.74|506.16|500.76|506.17|500.77|506.14|500.74|7
1626070100000|2021-07-12 06:08:20|506.17|500.77|506.18|500.78|506.2|500.8|506.15|500.75|15
1626070110000|2021-07-12 06:08:30|506.19|500.79|506.29|500.89|506.32|500.92|506.19|500.79|12
1626070120000|2021-07-12 06:08:40|506.31|500.91|506.35|500.95|506.38|500.98|506.31|500.91|4
1626070130000|2021-07-12 06:08:50|506.37|500.97|506.37|500.97|506.37|500.97|506.37|500.97|1
1626070140000|2021-07-12 06:09:00|506.36|500.96|506.16|500.76|506.36|500.96|506.16|500.76|6
1626070150000|2021-07-12 06:09:10|506.24|500.84|506.24|500.84|506.24|500.84|506.24|500.84|1
1626070160000|2021-07-12 06:09:20|506.25|500.85|506.25|500.85|506.25|500.85|506.25|500.85|1
1626070170000|2021-07-12 06:09:30|506.24|500.84|506.12|500.72|506.24|500.84|506.12|500.72|6
1626070180000|2021-07-12 06:09:40|506.18|500.78|506.27|500.87|506.31|500.91|506.18|500.78|10
1626070190000|2021-07-12 06:09:50|506.28|500.88|506.33|500.93|506.33|500.93|506.28|500.88|5
1626070210000|2021-07-12 06:10:10|506.37|500.97|506.43|501.03|506.49|501.09|506.37|500.97|19
1626070220000|2021-07-12 06:10:20|506.44|501.04|506.45|501.05|506.46|501.06|506.43|501.03|15
1626070230000|2021-07-12 06:10:30|506.46|501.06|506.49|501.09|506.49|501.09|506.45|501.05|11
1626070240000|2021-07-12 06:10:40|506.45|501.05|506.48|501.08|506.48|501.08|506.45|501.05|4
1626070250000|2021-07-12 06:10:50|506.46|501.06|506.48|501.08|506.48|501.08|506.46|501.06|5
1626070270000|2021-07-12 06:11:10|506.44|501.04|506.37|500.97|506.45|501.05|506.37|500.97|5
1626070280000|2021-07-12 06:11:20|506.38|500.98|506.37|500.97|506.39|500.99|506.37|500.97|6
1626070290000|2021-07-12 06:11:30|506.38|500.98|506.37|500.97|506.38|500.98|506.37|500.97|6
1626070300000|2021-07-12 06:11:40|506.36|500.96|506.38|500.98|506.39|500.99|506.34|500.94|13
1626070310000|2021-07-12 06:11:50|506.37|500.97|506.38|500.98|506.4|501|506.35|500.95|16
1626070320000|2021-07-12 06:12:00|506.4|501|506.49|501.09|506.49|501.09|506.36|500.96|15
1626070330000|2021-07-12 06:12:10|506.48|501.08|506.47|501.07|506.49|501.09|506.47|501.07|6
1626070340000|2021-07-12 06:12:20|506.48|501.08|506.48|501.08|506.51|501.11|506.4|501|13
1626070350000|2021-07-12 06:12:30|506.42|501.02|506.44|501.04|506.44|501.04|506.42|501.02|11
1626070360000|2021-07-12 06:12:40|506.43|501.03|506.43|501.03|506.47|501.07|506.42|501.02|10
1626070370000|2021-07-12 06:12:50|506.45|501.05|506.46|501.06|506.48|501.08|506.43|501.03|12
1626070380000|2021-07-12 06:13:00|506.48|501.08|506.57|501.17|506.57|501.17|506.48|501.08|3
1626070410000|2021-07-12 06:13:30|506.61|501.21|506.6|501.2|506.61|501.21|506.6|501.2|2
1626070420000|2021-07-12 06:13:40|506.61|501.21|506.61|501.21|506.61|501.21|506.61|501.21|1
1626070430000|2021-07-12 06:13:50|506.6|501.2|506.58|501.18|506.6|501.2|506.58|501.18|3
1626070440000|2021-07-12 06:14:00|506.48|501.08|506.47|501.07|506.48|501.08|506.45|501.05|4
1626070450000|2021-07-12 06:14:10|506.46|501.06|506.45|501.05|506.47|501.07|506.43|501.03|13
1626070460000|2021-07-12 06:14:20|506.46|501.06|506.43|501.03|506.46|501.06|506.43|501.03|6
1626070470000|2021-07-12 06:14:30|506.45|501.05|506.36|500.96|506.45|501.05|506.36|500.96|3
1626070480000|2021-07-12 06:14:40|506.37|500.97|506.36|500.96|506.38|500.98|506.36|500.96|8
1626070490000|2021-07-12 06:14:50|506.39|500.99|506.41|501.01|506.42|501.02|506.37|500.97|13
1626070500000|2021-07-12 06:15:00|506.43|501.03|506.42|501.02|506.43|501.03|506.4|501|17
1626070510000|2021-07-12 06:15:10|506.43|501.03|506.42|501.02|506.46|501.06|506.41|501.01|13
1626070520000|2021-07-12 06:15:20|506.41|501.01|506.43|501.03|506.45|501.05|506.41|501.01|13
1626070530000|2021-07-12 06:15:30|506.44|501.04|506.42|501.02|506.44|501.04|506.42|501.02|4
1626070540000|2021-07-12 06:15:40|506.4|501|506.39|500.99|506.43|501.03|506.39|500.99|6
1626070550000|2021-07-12 06:15:50|506.41|501.01|506.37|500.97|506.41|501.01|506.37|500.97|4
1626070570000|2021-07-12 06:16:10|506.38|500.98|506.35|500.95|506.38|500.98|506.35|500.95|8
1626070580000|2021-07-12 06:16:20|506.34|500.94|506.32|500.92|506.34|500.94|506.32|500.92|3
1626070600000|2021-07-12 06:16:40|506.31|500.91|506.31|500.91|506.31|500.91|506.31|500.91|1
1626070610000|2021-07-12 06:16:50|506.23|500.83|506.16|500.76|506.23|500.83|506.16|500.76|16
1626070620000|2021-07-12 06:17:00|506.15|500.75|505.89|500.49|506.15|500.75|505.89|500.49|12
1626070630000|2021-07-12 06:17:10|505.88|500.48|505.88|500.48|505.92|500.52|505.88|500.48|12
1626070640000|2021-07-12 06:17:20|505.89|500.49|505.8|500.4|505.89|500.49|505.8|500.4|14
1626070650000|2021-07-12 06:17:30|505.81|500.41|505.84|500.44|505.86|500.46|505.8|500.4|18
1626070660000|2021-07-12 06:17:40|505.89|500.49|505.84|500.44|505.89|500.49|505.84|500.44|4
1626070670000|2021-07-12 06:17:50|505.85|500.45|505.85|500.45|505.86|500.46|505.84|500.44|5
1626070680000|2021-07-12 06:18:00|505.87|500.47|506.06|500.66|506.11|500.71|505.87|500.47|18
1626070690000|2021-07-12 06:18:10|506.05|500.65|505.96|500.56|506.06|500.66|505.96|500.56|11
1626070700000|2021-07-12 06:18:20|505.95|500.55|505.96|500.56|505.98|500.58|505.95|500.55|12
1626070710000|2021-07-12 06:18:30|505.95|500.55|506.02|500.62|506.02|500.62|505.92|500.52|16
1626070720000|2021-07-12 06:18:40|506.03|500.63|506.02|500.62|506.03|500.63|506.02|500.62|10
1626070730000|2021-07-12 06:18:50|506.03|500.63|506.08|500.68|506.11|500.71|506.02|500.62|13
1626070740000|2021-07-12 06:19:00|506.09|500.69|506.09|500.69|506.11|500.71|506.08|500.68|11
1626070750000|2021-07-12 06:19:10|506.11|500.71|506.07|500.67|506.11|500.71|506.07|500.67|8
1626070760000|2021-07-12 06:19:20|506.11|500.71|506.07|500.67|506.11|500.71|506.03|500.63|6
1626070770000|2021-07-12 06:19:30|506.08|500.68|506.11|500.71|506.11|500.71|506.08|500.68|7
1626070780000|2021-07-12 06:19:40|506.1|500.7|506.1|500.7|506.1|500.7|506.07|500.67|5
1626070790000|2021-07-12 06:19:50|506.09|500.69|506.12|500.72|506.14|500.74|506.07|500.67|15
1626070800000|2021-07-12 06:20:00|506.11|500.71|506.25|500.85|506.25|500.85|506.11|500.71|11
1626070810000|2021-07-12 06:20:10|506.24|500.84|506.23|500.83|506.24|500.84|506.23|500.83|2
1626070820000|2021-07-12 06:20:20|506.24|500.84|506.23|500.83|506.24|500.84|506.22|500.82|7
1626070830000|2021-07-12 06:20:30|506.22|500.82|506.02|500.62|506.22|500.82|506.02|500.62|6
1626070840000|2021-07-12 06:20:40|506.04|500.64|506.04|500.64|506.04|500.64|506.01|500.61|6
1626070850000|2021-07-12 06:20:50|506.03|500.63|505.93|500.53|506.03|500.63|505.93|500.53|3
1626070870000|2021-07-12 06:21:10|505.88|500.48|505.82|500.42|505.88|500.48|505.82|500.42|4
1626070880000|2021-07-12 06:21:20|505.84|500.44|505.85|500.45|505.85|500.45|505.84|500.44|2
1626070890000|2021-07-12 06:21:30|505.84|500.44|505.79|500.39|505.84|500.44|505.73|500.33|5
1626070900000|2021-07-12 06:21:40|505.65|500.25|505.62|500.22|505.68|500.28|505.62|500.22|6
1626070910000|2021-07-12 06:21:50|505.6|500.2|505.6|500.2|505.62|500.22|505.53|500.13|14
1626070920000|2021-07-12 06:22:00|505.61|500.21|505.65|500.25|505.66|500.26|505.59|500.19|19
1626070930000|2021-07-12 06:22:10|505.63|500.23|505.63|500.23|505.63|500.23|505.63|500.23|1
1626070950000|2021-07-12 06:22:30|505.64|500.24|505.73|500.33|505.73|500.33|505.6|500.2|11
1626070960000|2021-07-12 06:22:40|505.74|500.34|505.73|500.33|505.75|500.35|505.73|500.33|4
1626070970000|2021-07-12 06:22:50|505.74|500.34|505.72|500.32|505.74|500.34|505.72|500.32|4
1626070980000|2021-07-12 06:23:00|505.71|500.31|505.71|500.31|505.74|500.34|505.7|500.3|8
1626070990000|2021-07-12 06:23:10|505.72|500.32|505.79|500.39|505.79|500.39|505.71|500.31|7
1626071000000|2021-07-12 06:23:20|505.8|500.4|505.8|500.4|505.8|500.4|505.8|500.4|1
1626071010000|2021-07-12 06:23:30|505.69|500.29|505.74|500.34|505.75|500.35|505.65|500.25|5
1626071020000|2021-07-12 06:23:40|505.75|500.35|505.64|500.24|505.75|500.35|505.64|500.24|7
1626071030000|2021-07-12 06:23:50|505.63|500.23|505.63|500.23|505.63|500.23|505.63|500.23|1
1626071050000|2021-07-12 06:24:10|505.64|500.24|505.79|500.39|505.79|500.39|505.64|500.24|4
1626071060000|2021-07-12 06:24:20|505.83|500.43|505.89|500.49|505.89|500.49|505.83|500.43|6
1626071070000|2021-07-12 06:24:30|505.91|500.51|505.91|500.51|505.91|500.51|505.91|500.51|1
1626071080000|2021-07-12 06:24:40|505.88|500.48|505.87|500.47|505.88|500.48|505.87|500.47|2
1626071090000|2021-07-12 06:24:50|505.9|500.5|505.9|500.5|505.9|500.5|505.9|500.5|1
1626071100000|2021-07-12 06:25:00|505.84|500.44|505.9|500.5|505.91|500.51|505.84|500.44|16
1626071110000|2021-07-12 06:25:10|505.83|500.43|505.84|500.44|505.84|500.44|505.83|500.43|2
1626071120000|2021-07-12 06:25:20|505.82|500.42|505.9|500.5|505.9|500.5|505.82|500.42|11
1626071130000|2021-07-12 06:25:30|505.89|500.49|505.91|500.51|505.91|500.51|505.89|500.49|6
1626071150000|2021-07-12 06:25:50|505.92|500.52|505.88|500.48|505.92|500.52|505.88|500.48|4
1626071160000|2021-07-12 06:26:00|505.89|500.49|505.89|500.49|505.89|500.49|505.89|500.49|1
1626071170000|2021-07-12 06:26:10|505.88|500.48|505.87|500.47|505.88|500.48|505.87|500.47|4
1626071180000|2021-07-12 06:26:20|505.88|500.48|506.03|500.63|506.03|500.63|505.88|500.48|9
1626071190000|2021-07-12 06:26:30|506.02|500.62|506.14|500.74|506.15|500.75|506.02|500.62|4
1626071200000|2021-07-12 06:26:40|506.21|500.81|506.2|500.8|506.21|500.81|506.2|500.8|4
1626071210000|2021-07-12 06:26:50|506.21|500.81|506.31|500.91|506.32|500.92|506.19|500.79|11
1626071220000|2021-07-12 06:27:00|506.38|500.98|506.38|500.98|506.38|500.98|506.36|500.96|3
1626071230000|2021-07-12 06:27:10|506.4|501|506.4|501|506.4|501|506.4|501|1
1626071250000|2021-07-12 06:27:30|506.39|500.99|506.38|500.98|506.39|500.99|506.33|500.93|6
1626071260000|2021-07-12 06:27:40|506.34|500.94|506.34|500.94|506.35|500.95|506.34|500.94|3
1626071270000|2021-07-12 06:27:50|506.33|500.93|506.3|500.9|506.35|500.95|506.29|500.89|6
1626071280000|2021-07-12 06:28:00|506.29|500.89|506.63|501.23|506.63|501.23|506.29|500.89|16
1626071290000|2021-07-12 06:28:10|506.76|501.36|506.76|501.36|506.76|501.36|506.76|501.36|1
1626071300000|2021-07-12 06:28:20|506.83|501.43|506.81|501.41|506.87|501.47|506.8|501.4|10
1626071310000|2021-07-12 06:28:30|506.87|501.47|506.85|501.45|506.87|501.47|506.84|501.44|9
1626071320000|2021-07-12 06:28:40|506.84|501.44|506.85|501.45|506.86|501.46|506.84|501.44|6
1626071330000|2021-07-12 06:28:50|506.87|501.47|506.84|501.44|506.87|501.47|506.84|501.44|3
1626071340000|2021-07-12 06:29:00|506.86|501.46|506.84|501.44|506.86|501.46|506.84|501.44|6
1626071350000|2021-07-12 06:29:10|506.86|501.46|506.86|501.46|506.87|501.47|506.84|501.44|7
1626071360000|2021-07-12 06:29:20|506.85|501.45|506.83|501.43|506.86|501.46|506.68|501.28|15
1626071370000|2021-07-12 06:29:30|506.82|501.42|506.7|501.3|506.82|501.42|506.7|501.3|15
1626071380000|2021-07-12 06:29:40|506.75|501.35|506.69|501.29|506.75|501.35|506.67|501.27|13
1626071390000|2021-07-12 06:29:50|506.68|501.28|506.68|501.28|506.7|501.3|506.67|501.27|7
1626071400000|2021-07-12 06:30:00|506.67|501.27|506.72|501.32|506.73|501.33|506.67|501.27|7
1626071410000|2021-07-12 06:30:10|506.74|501.34|506.83|501.43|506.83|501.43|506.72|501.32|14
1626071420000|2021-07-12 06:30:20|506.84|501.44|506.88|501.48|506.88|501.48|506.84|501.44|6
1626071430000|2021-07-12 06:30:30|506.87|501.47|506.84|501.44|506.87|501.47|506.84|501.44|3
1626071440000|2021-07-12 06:30:40|506.83|501.43|506.86|501.46|506.87|501.47|506.83|501.43|6
1626071450000|2021-07-12 06:30:50|506.89|501.49|506.89|501.49|506.91|501.51|506.89|501.49|3
1626071460000|2021-07-12 06:31:00|506.94|501.54|506.89|501.49|506.94|501.54|506.88|501.48|7
1626071470000|2021-07-12 06:31:10|506.9|501.5|506.86|501.46|506.94|501.54|506.86|501.46|8
1626071480000|2021-07-12 06:31:20|506.89|501.49|506.85|501.45|506.91|501.51|506.84|501.44|13
1626071490000|2021-07-12 06:31:30|506.84|501.44|506.77|501.37|506.84|501.44|506.75|501.35|7
1626071500000|2021-07-12 06:31:40|506.76|501.36|506.79|501.39|506.82|501.42|506.76|501.36|5
1626071510000|2021-07-12 06:31:50|506.81|501.41|506.87|501.47|506.88|501.48|506.78|501.38|15
1626071520000|2021-07-12 06:32:00|506.88|501.48|506.89|501.49|506.89|501.49|506.86|501.46|6
1626071530000|2021-07-12 06:32:10|506.9|501.5|507.07|501.67|507.08|501.68|506.9|501.5|8
1626071540000|2021-07-12 06:32:20|507.09|501.69|507.06|501.66|507.09|501.69|507.03|501.63|10
1626071550000|2021-07-12 06:32:30|507.07|501.67|507.09|501.69|507.12|501.72|507.07|501.67|6
1626071560000|2021-07-12 06:32:40|507.08|501.68|507.09|501.69|507.1|501.7|507.08|501.68|8
1626071570000|2021-07-12 06:32:50|507.1|501.7|507.07|501.67|507.1|501.7|507.07|501.67|6
1626071610000|2021-07-12 06:33:30|507.06|501.66|507.06|501.66|507.1|501.7|507.02|501.62|12
1626071620000|2021-07-12 06:33:40|507.07|501.67|507.2|501.8|507.2|501.8|507.05|501.65|16
1626071630000|2021-07-12 06:33:50|507.21|501.81|507.25|501.85|507.28|501.88|507.21|501.81|8
1626071640000|2021-07-12 06:34:00|507.24|501.84|507.08|501.68|507.24|501.84|507.08|501.68|6
1626071650000|2021-07-12 06:34:10|507.16|501.76|507.16|501.76|507.17|501.77|507.08|501.68|12
1626071660000|2021-07-12 06:34:20|507.17|501.77|506.99|501.59|507.17|501.77|506.98|501.58|15
1626071670000|2021-07-12 06:34:30|506.98|501.58|506.97|501.57|507.02|501.62|506.97|501.57|13
1626071680000|2021-07-12 06:34:40|506.98|501.58|507.13|501.73|507.13|501.73|506.95|501.55|15
1626071690000|2021-07-12 06:34:50|507.12|501.72|507.1|501.7|507.12|501.72|507.09|501.69|9
1626071700000|2021-07-12 06:35:00|507.12|501.72|507.14|501.74|507.14|501.74|507.11|501.71|4
1626071710000|2021-07-12 06:35:10|507.15|501.75|507.18|501.78|507.19|501.79|507.13|501.73|7
1626071720000|2021-07-12 06:35:20|507.14|501.74|507.14|501.74|507.15|501.75|507.14|501.74|3
1626071740000|2021-07-12 06:35:40|507.13|501.73|507.36|501.96|507.36|501.96|507.13|501.73|12
1626071750000|2021-07-12 06:35:50|507.37|501.97|507.5|502.1|507.54|502.14|507.37|501.97|21
1626071760000|2021-07-12 06:36:00|507.51|502.11|507.55|502.15|507.55|502.15|507.49|502.09|12
1626071770000|2021-07-12 06:36:10|507.53|502.13|507.5|502.1|507.55|502.15|507.5|502.1|14
1626071780000|2021-07-12 06:36:20|507.51|502.11|507.64|502.24|507.66|502.26|507.5|502.1|14
1626071790000|2021-07-12 06:36:30|507.59|502.19|507.53|502.13|507.6|502.2|507.35|501.95|17
1626071800000|2021-07-12 06:36:40|507.54|502.14|507.62|502.22|507.63|502.23|507.54|502.14|9
1626071810000|2021-07-12 06:36:50|507.58|502.18|507.56|502.16|507.62|502.22|507.53|502.13|9
1626071820000|2021-07-12 06:37:00|507.53|502.13|507.53|502.13|507.53|502.13|507.53|502.13|1
1626071830000|2021-07-12 06:37:10|507.56|502.16|507.56|502.16|507.56|502.16|507.54|502.14|5
1626071840000|2021-07-12 06:37:20|507.54|502.14|507.61|502.21|507.61|502.21|507.54|502.14|3
1626071850000|2021-07-12 06:37:30|507.58|502.18|507.58|502.18|507.58|502.18|507.58|502.18|1
1626071860000|2021-07-12 06:37:40|507.57|502.17|507.58|502.18|507.58|502.18|507.57|502.17|2
1626071870000|2021-07-12 06:37:50|507.6|502.2|507.7|502.3|507.7|502.3|507.6|502.2|7
1626071880000|2021-07-12 06:38:00|507.71|502.31|507.81|502.41|507.81|502.41|507.71|502.31|6
1626071890000|2021-07-12 06:38:10|507.79|502.39|507.63|502.23|507.81|502.41|507.58|502.18|18
1626071900000|2021-07-12 06:38:20|507.65|502.25|507.62|502.22|507.65|502.25|507.61|502.21|14
1626071910000|2021-07-12 06:38:30|507.64|502.24|507.57|502.17|507.64|502.24|507.48|502.08|16
1626071920000|2021-07-12 06:38:40|507.58|502.18|507.69|502.29|507.69|502.29|507.47|502.07|15
1626071930000|2021-07-12 06:38:50|507.75|502.35|507.6|502.2|507.75|502.35|507.6|502.2|6
1626071940000|2021-07-12 06:39:00|507.55|502.15|507.49|502.09|507.55|502.15|507.44|502.04|7
1626071950000|2021-07-12 06:39:10|507.51|502.11|507.61|502.21|507.61|502.21|507.5|502.1|11
1626071960000|2021-07-12 06:39:20|507.62|502.22|507.61|502.21|507.63|502.23|507.58|502.18|9
1626071970000|2021-07-12 06:39:30|507.59|502.19|507.59|502.19|507.59|502.19|507.59|502.19|1
1626071980000|2021-07-12 06:39:40|507.6|502.2|507.66|502.26|507.67|502.27|507.59|502.19|7
1626071990000|2021-07-12 06:39:50|507.67|502.27|507.93|502.53|508.07|502.67|507.65|502.25|24
1626072000000|2021-07-12 06:40:00|507.92|502.52|508.01|502.61|508.01|502.61|507.83|502.43|24
1626072010000|2021-07-12 06:40:10|508|502.6|508.08|502.68|508.09|502.69|508|502.6|18
1626072020000|2021-07-12 06:40:20|508.09|502.69|508.1|502.7|508.13|502.73|508.07|502.67|17
1626072030000|2021-07-12 06:40:30|508.08|502.68|508.11|502.71|508.11|502.71|508.07|502.67|5
1626072040000|2021-07-12 06:40:40|508.1|502.7|508.11|502.71|508.12|502.72|508.1|502.7|5
1626072050000|2021-07-12 06:40:50|508.13|502.73|508.24|502.84|508.25|502.85|508.13|502.73|10
1626072060000|2021-07-12 06:41:00|508.27|502.87|508.27|502.87|508.28|502.88|508.27|502.87|5
1626072070000|2021-07-12 06:41:10|508.28|502.88|508.27|502.87|508.28|502.88|508.27|502.87|4
1626072080000|2021-07-12 06:41:20|508.26|502.86|508.4|503|508.4|503|508.26|502.86|10
1626072090000|2021-07-12 06:41:30|508.42|503.02|508.42|503.02|508.42|503.02|508.42|503.02|1
1626072100000|2021-07-12 06:41:40|508.41|503.01|508.34|502.94|508.42|503.02|508.23|502.83|21
1626072110000|2021-07-12 06:41:50|508.33|502.93|508.34|502.94|508.34|502.94|508.33|502.93|6
1626072120000|2021-07-12 06:42:00|508.33|502.93|508.34|502.94|508.34|502.94|508.33|502.93|2
1626072130000|2021-07-12 06:42:10|508.33|502.93|508.37|502.97|508.37|502.97|508.33|502.93|6
1626072140000|2021-07-12 06:42:20|508.36|502.96|508.97|503.57|508.98|503.58|508.36|502.96|17
1626072150000|2021-07-12 06:42:30|508.98|503.58|509.14|503.74|509.14|503.74|508.97|503.57|16
1626072160000|2021-07-12 06:42:40|509.13|503.73|508.98|503.58|509.15|503.75|508.96|503.56|21
1626072170000|2021-07-12 06:42:50|508.99|503.59|509.01|503.61|509.01|503.61|508.95|503.55|6
1626072180000|2021-07-12 06:43:00|509|503.6|508.51|503.11|509|503.6|508.48|503.08|19
1626072190000|2021-07-12 06:43:10|508.53|503.13|508.21|502.81|508.53|503.13|508.21|502.81|13
1626072200000|2021-07-12 06:43:20|508.27|502.87|508.26|502.86|508.35|502.95|508.26|502.86|7
1626072210000|2021-07-12 06:43:30|508.27|502.87|508.35|502.95|508.35|502.95|508.27|502.87|3
1626072220000|2021-07-12 06:43:40|508.3|502.9|508.37|502.97|508.37|502.97|508.3|502.9|2
1626072240000|2021-07-12 06:44:00|508.25|502.85|508.24|502.84|508.25|502.85|508.23|502.83|6
1626072250000|2021-07-12 06:44:10|508.23|502.83|508.24|502.84|508.24|502.84|508.23|502.83|4
1626072260000|2021-07-12 06:44:20|508.23|502.83|508.24|502.84|508.24|502.84|508.23|502.83|2
1626072270000|2021-07-12 06:44:30|508.38|502.98|508.38|502.98|508.38|502.98|508.38|502.98|1
1626072280000|2021-07-12 06:44:40|508.36|502.96|508.33|502.93|508.36|502.96|508.33|502.93|3
1626072290000|2021-07-12 06:44:50|508.32|502.92|508.32|502.92|508.32|502.92|508.32|502.92|1
1626072300000|2021-07-12 06:45:00|508.4|503|508.4|503|508.4|503|508.4|503|1
1626072310000|2021-07-12 06:45:10|508.47|503.07|508.47|503.07|508.47|503.07|508.47|503.07|1
1626072340000|2021-07-12 06:45:40|508.41|503.01|508.61|503.21|508.61|503.21|508.41|503.01|8
1626072360000|2021-07-12 06:46:00|508.58|503.18|508.59|503.19|508.61|503.21|508.58|503.18|10
1626072370000|2021-07-12 06:46:10|508.64|503.24|508.64|503.24|508.65|503.25|508.64|503.24|5
1626072390000|2021-07-12 06:46:30|508.62|503.22|508.57|503.17|508.62|503.22|508.56|503.16|8
1626072400000|2021-07-12 06:46:40|508.59|503.19|508.61|503.21|508.61|503.21|508.59|503.19|4
1626072410000|2021-07-12 06:46:50|508.58|503.18|508.56|503.16|508.62|503.22|508.55|503.15|11
1626072420000|2021-07-12 06:47:00|508.58|503.18|508.7|503.3|508.7|503.3|508.58|503.18|6
1626072430000|2021-07-12 06:47:10|508.67|503.27|508.53|503.13|508.67|503.27|508.51|503.11|9
1626072440000|2021-07-12 06:47:20|508.54|503.14|508.58|503.18|508.58|503.18|508.52|503.12|5
1626072450000|2021-07-12 06:47:30|508.57|503.17|508.25|502.85|508.57|503.17|508.25|502.85|14
1626072460000|2021-07-12 06:47:40|508.24|502.84|508.24|502.84|508.31|502.91|508.23|502.83|10
1626072470000|2021-07-12 06:47:50|508.25|502.85|508.33|502.93|508.37|502.97|508.25|502.85|11
1626072480000|2021-07-12 06:48:00|508.32|502.92|508.32|502.92|508.33|502.93|508.32|502.92|11
1626072490000|2021-07-12 06:48:10|508.33|502.93|508.32|502.92|508.34|502.94|508.32|502.92|13
1626072500000|2021-07-12 06:48:20|508.33|502.93|508.24|502.84|508.33|502.93|508.24|502.84|10
1626072510000|2021-07-12 06:48:30|508.2|502.8|508.22|502.82|508.24|502.84|508.2|502.8|9
1626072520000|2021-07-12 06:48:40|508.21|502.81|508.21|502.81|508.22|502.82|508.2|502.8|5
1626072530000|2021-07-12 06:48:50|508.2|502.8|508.26|502.86|508.26|502.86|508.15|502.75|11
1626072540000|2021-07-12 06:49:00|508.33|502.93|508.43|503.03|508.44|503.04|508.33|502.93|14
1626072550000|2021-07-12 06:49:10|508.42|503.02|508.29|502.89|508.48|503.08|508.27|502.87|13
1626072560000|2021-07-12 06:49:20|508.3|502.9|508.27|502.87|508.32|502.92|508.26|502.86|9
1626072570000|2021-07-12 06:49:30|508.28|502.88|508.33|502.93|508.36|502.96|508.28|502.88|7
1626072580000|2021-07-12 06:49:40|508.32|502.92|508.35|502.95|508.35|502.95|508.31|502.91|12
1626072590000|2021-07-12 06:49:50|508.33|502.93|508.34|502.94|508.34|502.94|508.33|502.93|6
1626072600000|2021-07-12 06:50:00|508.35|502.95|508.48|503.08|508.49|503.09|508.35|502.95|8
1626072610000|2021-07-12 06:50:10|508.49|503.09|508.51|503.11|508.53|503.13|508.47|503.07|12
1626072620000|2021-07-12 06:50:20|508.53|503.13|508.51|503.11|508.53|503.13|508.5|503.1|5
1626072630000|2021-07-12 06:50:30|508.52|503.12|508.51|503.11|508.52|503.12|508.5|503.1|8
1626072640000|2021-07-12 06:50:40|508.52|503.12|508.52|503.12|508.52|503.12|508.52|503.12|1
1626072650000|2021-07-12 06:50:50|508.51|503.11|508.52|503.12|508.52|503.12|508.51|503.11|2
1626072660000|2021-07-12 06:51:00|508.53|503.13|508.49|503.09|508.55|503.15|508.49|503.09|7
1626072670000|2021-07-12 06:51:10|508.53|503.13|508.49|503.09|508.54|503.14|508.49|503.09|7
1626072680000|2021-07-12 06:51:20|508.47|503.07|508.34|502.94|508.47|503.07|508.28|502.88|15
1626072690000|2021-07-12 06:51:30|508.45|503.05|508.49|503.09|508.49|503.09|508.45|503.05|9
1626072700000|2021-07-12 06:51:40|508.39|502.99|508.36|502.96|508.39|502.99|508.36|502.96|3
1626072720000|2021-07-12 06:52:00|508.38|502.98|508.28|502.88|508.38|502.98|508.28|502.88|3
1626072730000|2021-07-12 06:52:10|508.3|502.9|508.28|502.88|508.3|502.9|508.26|502.86|3
1626072740000|2021-07-12 06:52:20|508.26|502.86|508.24|502.84|508.26|502.86|508.24|502.84|2
1626072750000|2021-07-12 06:52:30|508.28|502.88|508.17|502.77|508.28|502.88|508.16|502.76|12
1626072760000|2021-07-12 06:52:40|508.18|502.78|508.18|502.78|508.19|502.79|508.18|502.78|3
1626072770000|2021-07-12 06:52:50|508.19|502.79|508.19|502.79|508.2|502.8|508.19|502.79|5
1626072780000|2021-07-12 06:53:00|508.2|502.8|508.25|502.85|508.28|502.88|508.19|502.79|7
1626072790000|2021-07-12 06:53:10|508.26|502.86|508.24|502.84|508.26|502.86|508.23|502.83|7
1626072800000|2021-07-12 06:53:20|508.26|502.86|508.26|502.86|508.28|502.88|508.24|502.84|6
1626072810000|2021-07-12 06:53:30|508.29|502.89|508.35|502.95|508.35|502.95|508.28|502.88|6
1626072820000|2021-07-12 06:53:40|508.39|502.99|508.33|502.93|508.39|502.99|508.33|502.93|2
1626072830000|2021-07-12 06:53:50|508.32|502.92|508.32|502.92|508.33|502.93|508.32|502.92|3
1626072850000|2021-07-12 06:54:10|508.31|502.91|508.35|502.95|508.35|502.95|508.3|502.9|10
1626072860000|2021-07-12 06:54:20|508.27|502.87|508.21|502.81|508.27|502.87|508.21|502.81|5
1626072870000|2021-07-12 06:54:30|508.11|502.71|508.1|502.7|508.11|502.71|508.1|502.7|2
1626072880000|2021-07-12 06:54:40|508.09|502.69|507.95|502.55|508.11|502.71|507.95|502.55|16
1626072890000|2021-07-12 06:54:50|507.96|502.56|507.85|502.45|507.96|502.56|507.79|502.39|26
1626072900000|2021-07-12 06:55:00|507.89|502.49|507.83|502.43|507.89|502.49|507.82|502.42|22
1626072910000|2021-07-12 06:55:10|507.85|502.45|507.94|502.54|507.99|502.59|507.82|502.42|17
1626072920000|2021-07-12 06:55:20|507.98|502.58|507.96|502.56|507.99|502.59|507.95|502.55|11
1626072930000|2021-07-12 06:55:30|507.95|502.55|507.96|502.56|507.96|502.56|507.95|502.55|2
1626072940000|2021-07-12 06:55:40|507.95|502.55|507.59|502.19|507.96|502.56|507.57|502.17|18
1626072950000|2021-07-12 06:55:50|507.57|502.17|507.48|502.08|507.6|502.2|507.48|502.08|18
1626072960000|2021-07-12 06:56:00|507.49|502.09|507.48|502.08|507.49|502.09|507.48|502.08|4
1626072970000|2021-07-12 06:56:10|507.46|502.06|507.41|502.01|507.47|502.07|507.41|502.01|3
1626072980000|2021-07-12 06:56:20|507.42|502.02|507.41|502.01|507.43|502.03|507.39|501.99|14
1626072990000|2021-07-12 06:56:30|507.43|502.03|507.4|502|507.43|502.03|507.39|501.99|10
1626073000000|2021-07-12 06:56:40|507.41|502.01|507.42|502.02|507.43|502.03|507.39|501.99|13
1626073010000|2021-07-12 06:56:50|507.43|502.03|507.5|502.1|507.56|502.16|507.42|502.02|8
1626073020000|2021-07-12 06:57:00|507.51|502.11|507.69|502.29|507.69|502.29|507.51|502.11|3
1626073030000|2021-07-12 06:57:10|507.71|502.31|507.73|502.33|507.73|502.33|507.71|502.31|2
1626073040000|2021-07-12 06:57:20|507.7|502.3|507.68|502.28|507.73|502.33|507.67|502.27|5
1626073050000|2021-07-12 06:57:30|507.75|502.35|507.77|502.37|507.79|502.39|507.75|502.35|3
1626073060000|2021-07-12 06:57:40|507.76|502.36|507.76|502.36|507.76|502.36|507.76|502.36|1
1626073070000|2021-07-12 06:57:50|507.74|502.34|507.69|502.29|507.77|502.37|507.68|502.28|5
1626073080000|2021-07-12 06:58:00|507.68|502.28|507.68|502.28|507.72|502.32|507.68|502.28|5
1626073090000|2021-07-12 06:58:10|507.67|502.27|507.66|502.26|507.73|502.33|507.66|502.26|8
1626073100000|2021-07-12 06:58:20|507.65|502.25|507.66|502.26|507.66|502.26|507.65|502.25|2
1626073110000|2021-07-12 06:58:30|507.65|502.25|507.66|502.26|507.66|502.26|507.64|502.24|6
1626073120000|2021-07-12 06:58:40|507.65|502.25|507.64|502.24|507.65|502.25|507.63|502.23|8
1626073130000|2021-07-12 06:58:50|507.54|502.14|507.55|502.15|507.63|502.23|507.54|502.14|10
1626073140000|2021-07-12 06:59:00|507.54|502.14|507.65|502.25|507.65|502.25|507.54|502.14|5
1626073150000|2021-07-12 06:59:10|507.68|502.28|507.68|502.28|507.68|502.28|507.68|502.28|1
1626073170000|2021-07-12 06:59:30|507.63|502.23|507.68|502.28|507.73|502.33|507.63|502.23|10
1626073180000|2021-07-12 06:59:40|507.74|502.34|507.67|502.27|507.74|502.34|507.67|502.27|7
1626073190000|2021-07-12 06:59:50|507.68|502.28|507.67|502.27|507.69|502.29|507.67|502.27|6
1626073200000|2021-07-12 07:00:00|507.68|502.28|507.64|502.24|507.7|502.3|507.58|502.18|19
1626073210000|2021-07-12 07:00:10|507.65|502.25|507.56|502.16|507.65|502.25|507.54|502.14|13
1626073220000|2021-07-12 07:00:20|507.54|502.14|507.5|502.1|507.58|502.18|507.45|502.05|15
1626073230000|2021-07-12 07:00:30|507.53|502.13|507.56|502.16|507.56|502.16|507.46|502.06|20
1626073240000|2021-07-12 07:00:40|507.54|502.14|507.49|502.09|507.56|502.16|507.48|502.08|14
1626073250000|2021-07-12 07:00:50|507.45|502.05|507.56|502.16|507.56|502.16|507.45|502.05|8
1626073260000|2021-07-12 07:01:00|507.57|502.17|507.56|502.16|507.57|502.17|507.55|502.15|11
1626073270000|2021-07-12 07:01:10|507.57|502.17|507.56|502.16|507.57|502.17|507.55|502.15|5
1626073280000|2021-07-12 07:01:20|507.6|502.2|507.6|502.2|507.6|502.2|507.48|502.08|12
1626073290000|2021-07-12 07:01:30|507.59|502.19|507.59|502.19|507.6|502.2|507.59|502.19|5
1626073300000|2021-07-12 07:01:40|507.6|502.2|507.49|502.09|507.6|502.2|507.49|502.09|7
1626073310000|2021-07-12 07:01:50|507.48|502.08|507.45|502.05|507.55|502.15|507.45|502.05|15
1626073320000|2021-07-12 07:02:00|507.48|502.08|507.53|502.13|507.54|502.14|507.48|502.08|10
1626073330000|2021-07-12 07:02:10|507.52|502.12|507.35|501.95|507.52|502.12|507.33|501.93|17
1626073340000|2021-07-12 07:02:20|507.34|501.94|507.35|501.95|507.36|501.96|507.34|501.94|6
1626073350000|2021-07-12 07:02:30|507.36|501.96|507.38|501.98|507.39|501.99|507.36|501.96|7
1626073360000|2021-07-12 07:02:40|507.39|501.99|507.33|501.93|507.39|501.99|507.33|501.93|7
1626073370000|2021-07-12 07:02:50|507.32|501.92|507.33|501.93|507.33|501.93|507.32|501.92|4
1626073380000|2021-07-12 07:03:00|507.38|501.98|507.22|501.82|507.48|502.08|507.11|501.71|24
1626073390000|2021-07-12 07:03:10|507.16|501.76|507.13|501.73|507.19|501.79|507.09|501.69|15
1626073400000|2021-07-12 07:03:20|507.14|501.74|507.19|501.79|507.27|501.87|507.14|501.74|20
1626073410000|2021-07-12 07:03:30|507.2|501.8|507.29|501.89|507.32|501.92|507.18|501.78|18
1626073420000|2021-07-12 07:03:40|507.3|501.9|507.31|501.91|507.32|501.92|507.29|501.89|10
1626073430000|2021-07-12 07:03:50|507.3|501.9|507.29|501.89|507.3|501.9|507.29|501.89|2
1626073440000|2021-07-12 07:04:00|507.28|501.88|507.24|501.84|507.28|501.88|507.22|501.82|10
1626073450000|2021-07-12 07:04:10|507.26|501.86|507.25|501.85|507.26|501.86|507.22|501.82|18
1626073460000|2021-07-12 07:04:20|507.24|501.84|507.27|501.87|507.28|501.88|507.24|501.84|9
1626073480000|2021-07-12 07:04:40|507.26|501.86|507.27|501.87|507.28|501.88|507.26|501.86|15
1626073490000|2021-07-12 07:04:50|507.26|501.86|507.25|501.85|507.27|501.87|507.25|501.85|12
1626073500000|2021-07-12 07:05:00|507.23|501.83|506.94|501.54|507.23|501.83|506.94|501.54|11
1626073510000|2021-07-12 07:05:10|506.95|501.55|506.95|501.55|506.95|501.55|506.95|501.55|1
1626073520000|2021-07-12 07:05:20|506.93|501.53|506.93|501.53|506.93|501.53|506.93|501.53|1
1626073530000|2021-07-12 07:05:30|506.94|501.54|506.84|501.44|506.96|501.56|506.84|501.44|5
1626073540000|2021-07-12 07:05:40|506.92|501.52|506.67|501.27|506.92|501.52|506.65|501.25|13
1626073550000|2021-07-12 07:05:50|506.64|501.24|506.59|501.19|506.64|501.24|506.59|501.19|3
1626073560000|2021-07-12 07:06:00|506.6|501.2|506.7|501.3|506.81|501.41|506.6|501.2|19
1626073570000|2021-07-12 07:06:10|506.72|501.32|506.67|501.27|506.72|501.32|506.65|501.25|10
1626073580000|2021-07-12 07:06:20|506.66|501.26|506.66|501.26|506.74|501.34|506.66|501.26|9
1626073590000|2021-07-12 07:06:30|506.65|501.25|506.65|501.25|506.66|501.26|506.65|501.25|3
1626073600000|2021-07-12 07:06:40|506.64|501.24|506.77|501.37|506.8|501.4|506.64|501.24|3
1626073610000|2021-07-12 07:06:50|506.8|501.4|506.8|501.4|506.8|501.4|506.8|501.4|1
1626073620000|2021-07-12 07:07:00|506.77|501.37|506.79|501.39|506.8|501.4|506.75|501.35|4
1626073630000|2021-07-12 07:07:10|506.8|501.4|506.75|501.35|506.81|501.41|506.72|501.32|15
1626073640000|2021-07-12 07:07:20|506.78|501.38|506.78|501.38|506.78|501.38|506.78|501.38|1
1626073660000|2021-07-12 07:07:40|506.76|501.36|506.63|501.23|506.78|501.38|506.63|501.23|3
1626073670000|2021-07-12 07:07:50|506.64|501.24|506.65|501.25|506.65|501.25|506.64|501.24|2
1626073680000|2021-07-12 07:08:00|506.66|501.26|506.79|501.39|506.8|501.4|506.66|501.26|12
1626073690000|2021-07-12 07:08:10|506.74|501.34|506.77|501.37|506.77|501.37|506.74|501.34|9
1626073700000|2021-07-12 07:08:20|506.8|501.4|506.77|501.37|506.83|501.43|506.77|501.37|7
1626073710000|2021-07-12 07:08:30|506.78|501.38|506.75|501.35|506.78|501.38|506.75|501.35|8
1626073720000|2021-07-12 07:08:40|506.76|501.36|506.76|501.36|506.76|501.36|506.76|501.36|1
1626073730000|2021-07-12 07:08:50|506.75|501.35|506.79|501.39|506.81|501.41|506.75|501.35|13
1626073740000|2021-07-12 07:09:00|506.78|501.38|506.8|501.4|506.8|501.4|506.75|501.35|8
1626073760000|2021-07-12 07:09:20|506.82|501.42|506.83|501.43|506.84|501.44|506.79|501.39|13
1626073770000|2021-07-12 07:09:30|506.79|501.39|506.76|501.36|506.84|501.44|506.76|501.36|11
1626073800000|2021-07-12 07:10:00|506.78|501.38|506.78|501.38|506.78|501.38|506.78|501.38|1
1626073810000|2021-07-12 07:10:10|506.76|501.36|506.89|501.49|506.95|501.55|506.76|501.36|14
1626073820000|2021-07-12 07:10:20|506.98|501.58|506.9|501.5|506.98|501.58|506.89|501.49|6
1626073830000|2021-07-12 07:10:30|506.89|501.49|506.87|501.47|506.89|501.49|506.87|501.47|3
1626073840000|2021-07-12 07:10:40|506.88|501.48|506.89|501.49|506.89|501.49|506.88|501.48|4
1626073850000|2021-07-12 07:10:50|506.9|501.5|506.83|501.43|506.91|501.51|506.82|501.42|5
1626073860000|2021-07-12 07:11:00|506.88|501.48|506.89|501.49|506.89|501.49|506.83|501.43|15
1626073870000|2021-07-12 07:11:10|506.88|501.48|506.88|501.48|506.9|501.5|506.85|501.45|18
1626073880000|2021-07-12 07:11:20|506.89|501.49|506.87|501.47|506.92|501.52|506.86|501.46|17
1626073890000|2021-07-12 07:11:30|506.89|501.49|506.91|501.51|506.93|501.53|506.87|501.47|11
1626073900000|2021-07-12 07:11:40|506.98|501.58|506.95|501.55|507.02|501.62|506.94|501.54|9
1626073910000|2021-07-12 07:11:50|507.06|501.66|507.06|501.66|507.06|501.66|507.06|501.66|1
1626073920000|2021-07-12 07:12:00|507.11|501.71|507.05|501.65|507.13|501.73|507.03|501.63|15
1626073930000|2021-07-12 07:12:10|507.07|501.67|507.07|501.67|507.07|501.67|507.03|501.63|10
1626073940000|2021-07-12 07:12:20|507.08|501.68|507.08|501.68|507.08|501.68|507.03|501.63|6
1626073950000|2021-07-12 07:12:30|507.04|501.64|507.04|501.64|507.04|501.64|507.04|501.64|1
1626073960000|2021-07-12 07:12:40|507.06|501.66|507.07|501.67|507.07|501.67|507.05|501.65|4
1626073970000|2021-07-12 07:12:50|507.09|501.69|506.96|501.56|507.09|501.69|506.93|501.53|8
1626073980000|2021-07-12 07:13:00|506.9|501.5|506.87|501.47|506.9|501.5|506.87|501.47|2
1626073990000|2021-07-12 07:13:10|506.83|501.43|506.88|501.48|506.88|501.48|506.83|501.43|5
1626074000000|2021-07-12 07:13:20|506.85|501.45|506.87|501.47|506.91|501.51|506.85|501.45|10
1626074010000|2021-07-12 07:13:30|506.93|501.53|506.85|501.45|506.93|501.53|506.85|501.45|5
1626074020000|2021-07-12 07:13:40|506.87|501.47|506.9|501.5|506.93|501.53|506.85|501.45|14
1626074030000|2021-07-12 07:13:50|506.94|501.54|507.12|501.72|507.15|501.75|506.91|501.51|17
1626074040000|2021-07-12 07:14:00|507.1|501.7|507.03|501.63|507.1|501.7|506.98|501.58|18
1626074050000|2021-07-12 07:14:10|507.05|501.65|507.16|501.76|507.2|501.8|507.03|501.63|13
1626074060000|2021-07-12 07:14:20|507.21|501.81|507.28|501.88|507.38|501.98|507.2|501.8|11
1626074070000|2021-07-12 07:14:30|507.29|501.89|507.28|501.88|507.3|501.9|507.25|501.85|21
1626074080000|2021-07-12 07:14:40|507.29|501.89|507.3|501.9|507.34|501.94|507.29|501.89|9
1626074090000|2021-07-12 07:14:50|507.32|501.92|507.24|501.84|507.33|501.93|507.23|501.83|13
1626074100000|2021-07-12 07:15:00|507.23|501.83|507.33|501.93|507.33|501.93|507.23|501.83|7
1626074110000|2021-07-12 07:15:10|507.38|501.98|507.39|501.99|507.41|502.01|507.33|501.93|20
1626074120000|2021-07-12 07:15:20|507.38|501.98|507.41|502.01|507.42|502.02|507.37|501.97|15
1626074130000|2021-07-12 07:15:30|507.38|501.98|507.42|502.02|507.44|502.04|507.34|501.94|14
1626074140000|2021-07-12 07:15:40|507.39|501.99|507.6|502.2|507.67|502.27|507.34|501.94|14
1626074150000|2021-07-12 07:15:50|507.66|502.26|507.63|502.23|507.66|502.26|507.53|502.13|26
1626074160000|2021-07-12 07:16:00|507.65|502.25|507.75|502.35|507.75|502.35|507.64|502.24|17
1626074180000|2021-07-12 07:16:20|507.77|502.37|507.76|502.36|507.77|502.37|507.75|502.35|4
1626074190000|2021-07-12 07:16:30|507.75|502.35|507.76|502.36|507.77|502.37|507.75|502.35|4
1626074200000|2021-07-12 07:16:40|507.77|502.37|507.74|502.34|507.77|502.37|507.74|502.34|12
1626074210000|2021-07-12 07:16:50|507.75|502.35|507.74|502.34|507.76|502.36|507.74|502.34|9
1626074220000|2021-07-12 07:17:00|507.77|502.37|507.82|502.42|507.86|502.46|507.74|502.34|17
1626074230000|2021-07-12 07:17:10|507.81|502.41|507.82|502.42|507.85|502.45|507.79|502.39|10
1626074240000|2021-07-12 07:17:20|507.88|502.48|508.01|502.61|508.05|502.65|507.88|502.48|19
1626074250000|2021-07-12 07:17:30|508|502.6|508.04|502.64|508.07|502.67|508|502.6|17
1626074260000|2021-07-12 07:17:40|508.02|502.62|508.31|502.91|508.32|502.92|508.02|502.62|19
1626074270000|2021-07-12 07:17:50|508.3|502.9|508.31|502.91|508.33|502.93|508.3|502.9|9
1626074280000|2021-07-12 07:18:00|508.3|502.9|508.22|502.82|508.31|502.91|508.19|502.79|10
1626074290000|2021-07-12 07:18:10|508.18|502.78|508.15|502.75|508.21|502.81|508.12|502.72|8
1626074300000|2021-07-12 07:18:20|508.18|502.78|508.18|502.78|508.18|502.78|508.16|502.76|5
1626074310000|2021-07-12 07:18:30|508.13|502.73|508.13|502.73|508.14|502.74|508.13|502.73|3
1626074320000|2021-07-12 07:18:40|508.14|502.74|508.1|502.7|508.19|502.79|508.1|502.7|4
1626074330000|2021-07-12 07:18:50|508.09|502.69|508.02|502.62|508.09|502.69|508|502.6|9
1626074340000|2021-07-12 07:19:00|508.03|502.63|508.23|502.83|508.24|502.84|508.03|502.63|5
1626074350000|2021-07-12 07:19:10|508.24|502.84|508.21|502.81|508.25|502.85|508.21|502.81|5
1626074360000|2021-07-12 07:19:20|508.18|502.78|508.17|502.77|508.18|502.78|508.17|502.77|2
1626074370000|2021-07-12 07:19:30|508.18|502.78|508.15|502.75|508.18|502.78|508.14|502.74|6
1626074380000|2021-07-12 07:19:40|508.16|502.76|508.16|502.76|508.16|502.76|508.16|502.76|1
1626074400000|2021-07-12 07:20:00|508.15|502.75|508.15|502.75|508.15|502.75|508.15|502.75|1
1626074420000|2021-07-12 07:20:20|508.14|502.74|508.28|502.88|508.38|502.98|508.14|502.74|17
1626074430000|2021-07-12 07:20:30|508.27|502.87|508.3|502.9|508.31|502.91|508.26|502.86|6
1626074440000|2021-07-12 07:20:40|508.29|502.89|508.26|502.86|508.29|502.89|508.26|502.86|3
1626074450000|2021-07-12 07:20:50|508.28|502.88|508.2|502.8|508.28|502.88|508.2|502.8|5
1626074460000|2021-07-12 07:21:00|508.16|502.76|508.17|502.77|508.24|502.84|508.05|502.65|14
1626074470000|2021-07-12 07:21:10|508.23|502.83|508.08|502.68|508.23|502.83|508.08|502.68|8
1626074480000|2021-07-12 07:21:20|508.1|502.7|508.12|502.72|508.12|502.72|508.1|502.7|4
1626074490000|2021-07-12 07:21:30|508.1|502.7|508.05|502.65|508.1|502.7|508.05|502.65|6
1626074510000|2021-07-12 07:21:50|508.03|502.63|508.02|502.62|508.03|502.63|508.02|502.62|2
1626074530000|2021-07-12 07:22:10|507.99|502.59|507.89|502.49|507.99|502.59|507.89|502.49|7
1626074540000|2021-07-12 07:22:20|507.73|502.33|507.73|502.33|507.82|502.42|507.73|502.33|4
1626074550000|2021-07-12 07:22:30|507.89|502.49|507.76|502.36|507.89|502.49|507.76|502.36|11
1626074560000|2021-07-12 07:22:40|507.75|502.35|507.76|502.36|507.87|502.47|507.75|502.35|13
1626074570000|2021-07-12 07:22:50|507.75|502.35|507.76|502.36|507.87|502.47|507.74|502.34|13
1626074580000|2021-07-12 07:23:00|507.75|502.35|507.79|502.39|507.9|502.5|507.75|502.35|18
1626074590000|2021-07-12 07:23:10|507.8|502.4|507.74|502.34|507.8|502.4|507.74|502.34|3
1626074600000|2021-07-12 07:23:20|507.75|502.35|507.81|502.41|507.81|502.41|507.74|502.34|4
1626074610000|2021-07-12 07:23:30|507.8|502.4|507.8|502.4|507.8|502.4|507.8|502.4|1
1626074630000|2021-07-12 07:23:50|507.79|502.39|507.77|502.37|507.79|502.39|507.77|502.37|2
1626074650000|2021-07-12 07:24:10|507.78|502.38|507.73|502.33|507.78|502.38|507.73|502.33|2
1626074660000|2021-07-12 07:24:20|507.78|502.38|507.75|502.35|507.78|502.38|507.73|502.33|3
1626074670000|2021-07-12 07:24:30|507.78|502.38|507.95|502.55|507.99|502.59|507.76|502.36|16
1626074680000|2021-07-12 07:24:40|507.96|502.56|507.91|502.51|507.98|502.58|507.89|502.49|6
1626074690000|2021-07-12 07:24:50|507.88|502.48|507.86|502.46|507.89|502.49|507.85|502.45|11
1626074700000|2021-07-12 07:25:00|507.87|502.47|508.06|502.66|508.06|502.66|507.86|502.46|23
1626074710000|2021-07-12 07:25:10|508.01|502.61|507.82|502.42|508.12|502.72|507.79|502.39|19
1626074720000|2021-07-12 07:25:20|507.83|502.43|507.93|502.53|507.93|502.53|507.82|502.42|15
1626074730000|2021-07-12 07:25:30|507.98|502.58|507.98|502.58|507.99|502.59|507.88|502.48|12
1626074740000|2021-07-12 07:25:40|507.95|502.55|507.92|502.52|507.95|502.55|507.9|502.5|7
1626074750000|2021-07-12 07:25:50|507.97|502.57|507.99|502.59|507.99|502.59|507.97|502.57|2
1626074760000|2021-07-12 07:26:00|507.95|502.55|507.89|502.49|507.95|502.55|507.89|502.49|6
1626074770000|2021-07-12 07:26:10|507.88|502.48|507.79|502.39|507.88|502.48|507.74|502.34|6
1626074780000|2021-07-12 07:26:20|507.69|502.29|507.73|502.33|507.76|502.36|507.67|502.27|6
1626074790000|2021-07-12 07:26:30|507.71|502.31|507.71|502.31|507.71|502.31|507.71|502.31|1
1626074800000|2021-07-12 07:26:40|507.7|502.3|507.69|502.29|507.71|502.31|507.69|502.29|4
1626074810000|2021-07-12 07:26:50|507.59|502.19|507.59|502.19|507.59|502.19|507.59|502.19|1
1626074820000|2021-07-12 07:27:00|507.63|502.23|507.76|502.36|507.82|502.42|507.6|502.2|22
1626074830000|2021-07-12 07:27:10|507.75|502.35|507.69|502.29|507.76|502.36|507.69|502.29|13
1626074840000|2021-07-12 07:27:20|507.61|502.21|507.65|502.25|507.66|502.26|507.61|502.21|4
1626074850000|2021-07-12 07:27:30|507.66|502.26|507.65|502.25|507.66|502.26|507.65|502.25|2
1626074860000|2021-07-12 07:27:40|507.66|502.26|507.65|502.25|507.66|502.26|507.65|502.25|2
1626074880000|2021-07-12 07:28:00|507.66|502.26|507.62|502.22|507.66|502.26|507.62|502.22|3
1626074890000|2021-07-12 07:28:10|507.64|502.24|507.63|502.23|507.64|502.24|507.62|502.22|9
1626074900000|2021-07-12 07:28:20|507.62|502.22|507.62|502.22|507.65|502.25|507.62|502.22|12
1626074910000|2021-07-12 07:28:30|507.63|502.23|507.62|502.22|507.63|502.23|507.61|502.21|6
1626074920000|2021-07-12 07:28:40|507.66|502.26|507.66|502.26|507.66|502.26|507.66|502.26|1
1626074930000|2021-07-12 07:28:50|507.65|502.25|507.66|502.26|507.66|502.26|507.65|502.25|2
1626074940000|2021-07-12 07:29:00|507.65|502.25|507.66|502.26|507.66|502.26|507.65|502.25|4
1626074950000|2021-07-12 07:29:10|507.65|502.25|507.74|502.34|507.74|502.34|507.6|502.2|9
1626074960000|2021-07-12 07:29:20|507.73|502.33|507.74|502.34|507.78|502.38|507.71|502.31|8
1626074970000|2021-07-12 07:29:30|507.71|502.31|507.76|502.36|507.77|502.37|507.7|502.3|11
1626074980000|2021-07-12 07:29:40|507.77|502.37|507.75|502.35|507.78|502.38|507.75|502.35|15
1626074990000|2021-07-12 07:29:50|507.76|502.36|507.78|502.38|507.81|502.41|507.75|502.35|11
1626075000000|2021-07-12 07:30:00|507.77|502.37|507.73|502.33|507.77|502.37|507.71|502.31|7
1626075010000|2021-07-12 07:30:10|507.72|502.32|507.28|501.88|507.72|502.32|507.28|501.88|10
1626075020000|2021-07-12 07:30:20|507.3|501.9|507.24|501.84|507.3|501.9|507.24|501.84|4
1626075030000|2021-07-12 07:30:30|507.26|501.86|507.46|502.06|507.46|502.06|507.24|501.84|9
1626075040000|2021-07-12 07:30:40|507.38|501.98|507.44|502.04|507.47|502.07|507.38|501.98|16
1626075050000|2021-07-12 07:30:50|507.41|502.01|507.27|501.87|507.41|502.01|507.27|501.87|10
1626075060000|2021-07-12 07:31:00|507.23|501.83|507.22|501.82|507.25|501.85|507.19|501.79|18
1626075070000|2021-07-12 07:31:10|507.25|501.85|507.23|501.83|507.25|501.85|507.19|501.79|7
1626075100000|2021-07-12 07:31:40|507.22|501.82|507.1|501.7|507.23|501.83|507.1|501.7|7
1626075110000|2021-07-12 07:31:50|507.05|501.65|507|501.6|507.05|501.65|506.99|501.59|5
1626075120000|2021-07-12 07:32:00|506.99|501.59|506.99|501.59|507|501.6|506.99|501.59|5
1626075130000|2021-07-12 07:32:10|506.92|501.52|506.75|501.35|506.92|501.52|506.75|501.35|16
1626075140000|2021-07-12 07:32:20|506.78|501.38|506.89|501.49|506.89|501.49|506.78|501.38|6
1626075150000|2021-07-12 07:32:30|506.84|501.44|506.78|501.38|506.84|501.44|506.77|501.37|5
1626075160000|2021-07-12 07:32:40|506.74|501.34|506.74|501.34|506.74|501.34|506.74|501.34|1
1626075170000|2021-07-12 07:32:50|506.77|501.37|506.74|501.34|506.77|501.37|506.74|501.34|6
1626075180000|2021-07-12 07:33:00|506.78|501.38|506.75|501.35|506.78|501.38|506.75|501.35|2
1626075190000|2021-07-12 07:33:10|506.78|501.38|506.78|501.38|506.78|501.38|506.78|501.38|1
1626075200000|2021-07-12 07:33:20|506.79|501.39|506.78|501.38|506.79|501.39|506.75|501.35|6
1626075210000|2021-07-12 07:33:30|506.8|501.4|506.79|501.39|506.8|501.4|506.79|501.39|2
1626075220000|2021-07-12 07:33:40|506.75|501.35|506.75|501.35|506.75|501.35|506.75|501.35|1
1626075230000|2021-07-12 07:33:50|506.71|501.31|506.62|501.22|506.71|501.31|506.61|501.21|14
1626075240000|2021-07-12 07:34:00|506.64|501.24|506.49|501.09|506.64|501.24|506.49|501.09|4
1626075250000|2021-07-12 07:34:10|506.48|501.08|506.59|501.19|506.66|501.26|506.48|501.08|9
1626075260000|2021-07-12 07:34:20|506.64|501.24|506.72|501.32|506.76|501.36|506.63|501.23|10
1626075270000|2021-07-12 07:34:30|506.76|501.36|506.65|501.25|506.76|501.36|506.65|501.25|3
1626075280000|2021-07-12 07:34:40|506.66|501.26|506.69|501.29|506.71|501.31|506.65|501.25|9
1626075300000|2021-07-12 07:35:00|506.7|501.3|506.71|501.31|506.71|501.31|506.69|501.29|3
1626075310000|2021-07-12 07:35:10|506.72|501.32|506.73|501.33|506.74|501.34|506.71|501.31|6
1626075320000|2021-07-12 07:35:20|506.71|501.31|506.75|501.35|506.8|501.4|506.71|501.31|4
1626075340000|2021-07-12 07:35:40|506.76|501.36|506.67|501.27|506.77|501.37|506.67|501.27|4
1626075350000|2021-07-12 07:35:50|506.66|501.26|506.67|501.27|506.68|501.28|506.66|501.26|6
1626075360000|2021-07-12 07:36:00|506.68|501.28|506.68|501.28|506.68|501.28|506.68|501.28|1
1626075370000|2021-07-12 07:36:10|506.7|501.3|506.69|501.29|506.7|501.3|506.69|501.29|2
1626075380000|2021-07-12 07:36:20|506.73|501.33|506.73|501.33|506.74|501.34|506.69|501.29|9
1626075390000|2021-07-12 07:36:30|506.72|501.32|506.73|501.33|506.73|501.33|506.72|501.32|2
1626075410000|2021-07-12 07:36:50|506.68|501.28|506.67|501.27|506.68|501.28|506.67|501.27|2
1626075420000|2021-07-12 07:37:00|506.68|501.28|506.68|501.28|506.68|501.28|506.68|501.28|1
1626075440000|2021-07-12 07:37:20|506.75|501.35|506.77|501.37|506.82|501.42|506.75|501.35|4
1626075450000|2021-07-12 07:37:30|506.81|501.41|506.82|501.42|506.82|501.42|506.81|501.41|2
1626075460000|2021-07-12 07:37:40|506.89|501.49|506.89|501.49|506.89|501.49|506.88|501.48|3
1626075470000|2021-07-12 07:37:50|506.9|501.5|506.73|501.33|506.91|501.51|506.72|501.32|16
1626075480000|2021-07-12 07:38:00|506.72|501.32|506.75|501.35|506.78|501.38|506.68|501.28|17
1626075490000|2021-07-12 07:38:10|506.73|501.33|506.74|501.34|506.78|501.38|506.73|501.33|12
1626075500000|2021-07-12 07:38:20|506.72|501.32|506.25|500.85|506.74|501.34|506.25|500.85|19
1626075510000|2021-07-12 07:38:30|506.27|500.87|506.2|500.8|506.27|500.87|506.14|500.74|17
1626075520000|2021-07-12 07:38:40|506.19|500.79|506.04|500.64|506.19|500.79|505.97|500.57|22
1626075530000|2021-07-12 07:38:50|506.03|500.63|506.02|500.62|506.03|500.63|505.98|500.58|6
1626075540000|2021-07-12 07:39:00|505.99|500.59|505.98|500.58|506.01|500.61|505.96|500.56|18
1626075550000|2021-07-12 07:39:10|505.96|500.56|505.86|500.46|505.98|500.58|505.81|500.41|20
1626075560000|2021-07-12 07:39:20|505.83|500.43|505.85|500.45|505.86|500.46|505.78|500.38|18
1626075570000|2021-07-12 07:39:30|505.92|500.52|505.97|500.57|505.99|500.59|505.9|500.5|25
1626075580000|2021-07-12 07:39:40|505.98|500.58|505.93|500.53|505.99|500.59|505.9|500.5|20
1626075590000|2021-07-12 07:39:50|505.91|500.51|505.9|500.5|505.93|500.53|505.85|500.45|16
1626075600000|2021-07-12 07:40:00|505.94|500.54|505.89|500.49|505.94|500.54|505.84|500.44|14
1626075610000|2021-07-12 07:40:10|505.92|500.52|505.83|500.43|505.92|500.52|505.83|500.43|20
1626075620000|2021-07-12 07:40:20|505.78|500.38|505.81|500.41|505.86|500.46|505.77|500.37|12
1626075630000|2021-07-12 07:40:30|505.8|500.4|505.76|500.36|505.8|500.4|505.76|500.36|2
1626075640000|2021-07-12 07:40:40|505.77|500.37|505.74|500.34|505.77|500.37|505.71|500.31|7
1626075650000|2021-07-12 07:40:50|505.69|500.29|505.64|500.24|505.69|500.29|505.62|500.22|6
1626075660000|2021-07-12 07:41:00|505.62|500.22|505.64|500.24|505.64|500.24|505.62|500.22|2
1626075670000|2021-07-12 07:41:10|505.59|500.19|505.58|500.18|505.59|500.19|505.58|500.18|2
1626075680000|2021-07-12 07:41:20|505.61|500.21|505.58|500.18|505.61|500.21|505.58|500.18|2
1626075690000|2021-07-12 07:41:30|505.63|500.23|505.6|500.2|505.63|500.23|505.58|500.18|9
1626075700000|2021-07-12 07:41:40|505.57|500.17|505.62|500.22|505.67|500.27|505.57|500.17|11
1626075710000|2021-07-12 07:41:50|505.63|500.23|505.71|500.31|505.75|500.35|505.62|500.22|11
1626075720000|2021-07-12 07:42:00|505.7|500.3|505.75|500.35|505.78|500.38|505.7|500.3|12
1626075730000|2021-07-12 07:42:10|505.77|500.37|505.8|500.4|505.83|500.43|505.75|500.35|14
1626075740000|2021-07-12 07:42:20|505.79|500.39|505.85|500.45|505.87|500.47|505.76|500.36|23
1626075750000|2021-07-12 07:42:30|505.84|500.44|505.84|500.44|505.85|500.45|505.84|500.44|3
1626075760000|2021-07-12 07:42:40|505.86|500.46|505.83|500.43|505.86|500.46|505.82|500.42|9
1626075770000|2021-07-12 07:42:50|505.82|500.42|505.88|500.48|505.88|500.48|505.82|500.42|7
1626075780000|2021-07-12 07:43:00|505.89|500.49|505.88|500.48|505.89|500.49|505.87|500.47|8
1626075790000|2021-07-12 07:43:10|505.84|500.44|505.84|500.44|505.84|500.44|505.82|500.42|6
1626075800000|2021-07-12 07:43:20|505.83|500.43|505.84|500.44|505.84|500.44|505.83|500.43|2
1626075810000|2021-07-12 07:43:30|505.85|500.45|505.88|500.48|505.88|500.48|505.85|500.45|3
1626075820000|2021-07-12 07:43:40|505.93|500.53|505.95|500.55|506|500.6|505.93|500.53|13
1626075830000|2021-07-12 07:43:50|505.94|500.54|505.94|500.54|505.94|500.54|505.94|500.54|1
1626075840000|2021-07-12 07:44:00|505.95|500.55|505.94|500.54|505.95|500.55|505.93|500.53|5
1626075850000|2021-07-12 07:44:10|505.93|500.53|505.94|500.54|505.94|500.54|505.93|500.53|14
1626075860000|2021-07-12 07:44:20|505.93|500.53|505.94|500.54|505.94|500.54|505.93|500.53|18
1626075870000|2021-07-12 07:44:30|505.93|500.53|505.95|500.55|505.95|500.55|505.92|500.52|18
1626075880000|2021-07-12 07:44:40|506.04|500.64|506.03|500.63|506.04|500.64|506.03|500.63|2
1626075890000|2021-07-12 07:44:50|506.02|500.62|506.02|500.62|506.07|500.67|506.02|500.62|5
1626075900000|2021-07-12 07:45:00|506.07|500.67|505.97|500.57|506.07|500.67|505.93|500.53|11
1626075910000|2021-07-12 07:45:10|505.85|500.45|505.8|500.4|505.85|500.45|505.8|500.4|4
1626075930000|2021-07-12 07:45:30|505.75|500.35|505.74|500.34|505.76|500.36|505.74|500.34|3
1626075940000|2021-07-12 07:45:40|505.78|500.38|505.74|500.34|505.78|500.38|505.74|500.34|3
1626075950000|2021-07-12 07:45:50|505.75|500.35|505.51|500.11|505.8|500.4|505.51|500.11|9
1626075970000|2021-07-12 07:46:10|505.39|499.99|505.31|499.91|505.39|499.99|505.31|499.91|8
1626075980000|2021-07-12 07:46:20|505.3|499.9|504.86|499.46|505.33|499.93|504.86|499.46|19
1626075990000|2021-07-12 07:46:30|504.87|499.47|504.89|499.49|504.96|499.56|504.86|499.46|12
1626076000000|2021-07-12 07:46:40|504.81|499.41|504.72|499.32|504.81|499.41|504.54|499.14|24
1626076010000|2021-07-12 07:46:50|504.71|499.31|504.66|499.26|504.74|499.34|504.65|499.25|16
1626076020000|2021-07-12 07:47:00|504.65|499.25|504.94|499.54|505|499.6|504.65|499.25|17
1626076030000|2021-07-12 07:47:10|504.95|499.55|504.94|499.54|504.98|499.58|504.94|499.54|13
1626076040000|2021-07-12 07:47:20|504.99|499.59|504.86|499.46|504.99|499.59|504.8|499.4|11
1626076050000|2021-07-12 07:47:30|504.85|499.45|504.8|499.4|504.86|499.46|504.76|499.36|22
1626076060000|2021-07-12 07:47:40|504.72|499.32|504.69|499.29|504.73|499.33|504.68|499.28|7
1626076070000|2021-07-12 07:47:50|504.7|499.3|504.7|499.3|504.73|499.33|504.69|499.29|13
1626076080000|2021-07-12 07:48:00|504.69|499.29|504.73|499.33|504.8|499.4|504.69|499.29|22
1626076090000|2021-07-12 07:48:10|504.78|499.38|504.8|499.4|504.84|499.44|504.71|499.31|25
1626076100000|2021-07-12 07:48:20|504.79|499.39|504.78|499.38|504.82|499.42|504.78|499.38|6
1626076110000|2021-07-12 07:48:30|504.83|499.43|504.82|499.42|504.84|499.44|504.75|499.35|21
1626076120000|2021-07-12 07:48:40|504.81|499.41|504.91|499.51|504.91|499.51|504.81|499.41|15
1626076130000|2021-07-12 07:48:50|504.92|499.52|505.05|499.65|505.05|499.65|504.92|499.52|10
1626076140000|2021-07-12 07:49:00|505.03|499.63|505.08|499.68|505.1|499.7|505.03|499.63|9
1626076150000|2021-07-12 07:49:10|505.11|499.71|505.14|499.74|505.16|499.76|505.11|499.71|5
1626076160000|2021-07-12 07:49:20|505.13|499.73|505.35|499.95|505.35|499.95|505.13|499.73|17
1626076170000|2021-07-12 07:49:30|505.33|499.93|505.33|499.93|505.34|499.94|505.3|499.9|7
1626076180000|2021-07-12 07:49:40|505.34|499.94|505.34|499.94|505.34|499.94|505.32|499.92|9
1626076190000|2021-07-12 07:49:50|505.35|499.95|505.38|499.98|505.38|499.98|505.35|499.95|2
1626076200000|2021-07-12 07:50:00|505.37|499.97|505.42|500.02|505.43|500.03|505.37|499.97|6
1626076210000|2021-07-12 07:50:10|505.46|500.06|505.45|500.05|505.46|500.06|505.42|500.02|5
1626076220000|2021-07-12 07:50:20|505.44|500.04|505.41|500.01|505.44|500.04|505.41|500.01|14
1626076230000|2021-07-12 07:50:30|505.37|499.97|505.37|499.97|505.37|499.97|505.36|499.96|3
1626076240000|2021-07-12 07:50:40|505.38|499.98|505.39|499.99|505.4|500|505.38|499.98|5
1626076250000|2021-07-12 07:50:50|505.4|500|505.4|500|505.4|500|505.4|500|1
1626076260000|2021-07-12 07:51:00|505.41|500.01|505.59|500.19|505.6|500.2|505.41|500.01|13
1626076270000|2021-07-12 07:51:10|505.58|500.18|505.59|500.19|505.6|500.2|505.58|500.18|7
1626076280000|2021-07-12 07:51:20|505.6|500.2|505.59|500.19|505.6|500.2|505.58|500.18|6
1626076290000|2021-07-12 07:51:30|505.58|500.18|505.78|500.38|505.8|500.4|505.57|500.17|18
1626076300000|2021-07-12 07:51:40|505.76|500.36|505.76|500.36|505.79|500.39|505.71|500.31|13
1626076310000|2021-07-12 07:51:50|505.78|500.38|505.78|500.38|505.82|500.42|505.78|500.38|8
1626076320000|2021-07-12 07:52:00|505.79|500.39|505.87|500.47|505.87|500.47|505.79|500.39|4
1626076330000|2021-07-12 07:52:10|505.86|500.46|505.72|500.32|505.86|500.46|505.72|500.32|8
1626076340000|2021-07-12 07:52:20|505.73|500.33|505.72|500.32|505.74|500.34|505.72|500.32|4
1626076350000|2021-07-12 07:52:30|505.69|500.29|505.69|500.29|505.7|500.3|505.69|500.29|3
1626076360000|2021-07-12 07:52:40|505.7|500.3|505.71|500.31|505.72|500.32|505.68|500.28|10
1626076370000|2021-07-12 07:52:50|505.72|500.32|505.71|500.31|505.72|500.32|505.7|500.3|4
1626076380000|2021-07-12 07:53:00|505.72|500.32|505.71|500.31|505.72|500.32|505.7|500.3|9
1626076390000|2021-07-12 07:53:10|505.72|500.32|505.64|500.24|505.72|500.32|505.64|500.24|7
1626076400000|2021-07-12 07:53:20|505.65|500.25|505.63|500.23|505.65|500.25|505.63|500.23|5
1626076420000|2021-07-12 07:53:40|505.6|500.2|505.54|500.14|505.63|500.23|505.54|500.14|16
1626076430000|2021-07-12 07:53:50|505.58|500.18|505.58|500.18|505.58|500.18|505.58|500.18|1
1626076440000|2021-07-12 07:54:00|505.57|500.17|505.71|500.31|505.74|500.34|505.57|500.17|18
1626076450000|2021-07-12 07:54:10|505.73|500.33|505.71|500.31|505.75|500.35|505.71|500.31|7
1626076460000|2021-07-12 07:54:20|505.7|500.3|505.72|500.32|505.73|500.33|505.69|500.29|6
1626076470000|2021-07-12 07:54:30|505.71|500.31|505.71|500.31|505.72|500.32|505.71|500.31|7
1626076480000|2021-07-12 07:54:40|505.7|500.3|505.71|500.31|505.72|500.32|505.69|500.29|7
1626076490000|2021-07-12 07:54:50|505.76|500.36|505.75|500.35|505.76|500.36|505.75|500.35|4
1626076500000|2021-07-12 07:55:00|505.73|500.33|505.75|500.35|505.75|500.35|505.73|500.33|6
1626076510000|2021-07-12 07:55:10|505.74|500.34|505.76|500.36|505.77|500.37|505.74|500.34|5
1626076520000|2021-07-12 07:55:20|505.77|500.37|505.75|500.35|505.77|500.37|505.73|500.33|6
1626076530000|2021-07-12 07:55:30|505.72|500.32|505.72|500.32|505.72|500.32|505.71|500.31|3
1626076540000|2021-07-12 07:55:40|505.71|500.31|505.66|500.26|505.73|500.33|505.65|500.25|11
1626076550000|2021-07-12 07:55:50|505.58|500.18|505.58|500.18|505.58|500.18|505.58|500.18|1
1626076580000|2021-07-12 07:56:20|505.52|500.12|505.52|500.12|505.52|500.12|505.52|500.12|1
1626076590000|2021-07-12 07:56:30|505.47|500.07|505.51|500.11|505.51|500.11|505.47|500.07|6
1626076600000|2021-07-12 07:56:40|505.5|500.1|505.5|500.1|505.51|500.11|505.49|500.09|7
1626076610000|2021-07-12 07:56:50|505.48|500.08|505.5|500.1|505.5|500.1|505.48|500.08|3
1626076620000|2021-07-12 07:57:00|505.51|500.11|505.48|500.08|505.52|500.12|505.48|500.08|5
1626076630000|2021-07-12 07:57:10|505.45|500.05|505.3|499.9|505.45|500.05|505.3|499.9|13
1626076640000|2021-07-12 07:57:20|505.31|499.91|505.31|499.91|505.32|499.92|505.25|499.85|15
1626076650000|2021-07-12 07:57:30|505.3|499.9|505.29|499.89|505.32|499.92|505.26|499.86|18
1626076660000|2021-07-12 07:57:40|505.3|499.9|505.31|499.91|505.32|499.92|505.3|499.9|10
1626076670000|2021-07-12 07:57:50|505.32|499.92|505.24|499.84|505.32|499.92|505.24|499.84|8
1626076680000|2021-07-12 07:58:00|505.25|499.85|505.4|500|505.43|500.03|505.25|499.85|14
1626076690000|2021-07-12 07:58:10|505.41|500.01|505.46|500.06|505.47|500.07|505.41|500.01|11
1626076700000|2021-07-12 07:58:20|505.47|500.07|505.46|500.06|505.48|500.08|505.45|500.05|6
1626076710000|2021-07-12 07:58:30|505.49|500.09|505.54|500.14|505.56|500.16|505.46|500.06|10
1626076720000|2021-07-12 07:58:40|505.55|500.15|505.55|500.15|505.57|500.17|505.55|500.15|3
1626076730000|2021-07-12 07:58:50|505.58|500.18|505.57|500.17|505.58|500.18|505.57|500.17|10
1626076740000|2021-07-12 07:59:00|505.58|500.18|505.38|499.98|505.58|500.18|505.38|499.98|7
1626076750000|2021-07-12 07:59:10|505.36|499.96|505.23|499.83|505.36|499.96|505.21|499.81|7
1626076760000|2021-07-12 07:59:20|505.21|499.81|505.14|499.74|505.21|499.81|505.14|499.74|5
1626076770000|2021-07-12 07:59:30|505.16|499.76|505.16|499.76|505.18|499.78|505.12|499.72|10
1626076780000|2021-07-12 07:59:40|505.17|499.77|505.17|499.77|505.18|499.78|505.16|499.76|5
1626076790000|2021-07-12 07:59:50|505.18|499.78|505.17|499.77|505.18|499.78|505.16|499.76|10
1626076800000|2021-07-12 08:00:00|505.16|499.76|505.08|499.68|505.16|499.76|505.08|499.68|12
1626076810000|2021-07-12 08:00:10|505.07|499.67|505.1|499.7|505.16|499.76|505.07|499.67|12
1626076820000|2021-07-12 08:00:20|505.15|499.75|505.09|499.69|505.15|499.75|505.08|499.68|15
1626076830000|2021-07-12 08:00:30|505.1|499.7|505.03|499.63|505.1|499.7|505.03|499.63|8
1626076840000|2021-07-12 08:00:40|505.02|499.62|505|499.6|505.02|499.62|505|499.6|2
1626076870000|2021-07-12 08:01:10|505.02|499.62|504.88|499.48|505.02|499.62|504.88|499.48|8
1626076880000|2021-07-12 08:01:20|504.89|499.49|504.87|499.47|504.95|499.55|504.87|499.47|8
1626076890000|2021-07-12 08:01:30|504.88|499.48|504.77|499.37|504.91|499.51|504.75|499.35|9
1626076900000|2021-07-12 08:01:40|504.78|499.38|504.77|499.37|504.84|499.44|504.75|499.35|13
1626076910000|2021-07-12 08:01:50|504.78|499.38|504.77|499.37|504.78|499.38|504.76|499.36|8
1626076920000|2021-07-12 08:02:00|504.79|499.39|504.95|499.55|504.95|499.55|504.79|499.39|8
1626076930000|2021-07-12 08:02:10|504.94|499.54|504.83|499.43|504.95|499.55|504.81|499.41|9
1626076940000|2021-07-12 08:02:20|504.82|499.42|504.89|499.49|504.89|499.49|504.82|499.42|8
1626076950000|2021-07-12 08:02:30|504.88|499.48|504.9|499.5|504.91|499.51|504.88|499.48|7
1626076960000|2021-07-12 08:02:40|504.89|499.49|504.77|499.37|504.9|499.5|504.76|499.36|9
1626076970000|2021-07-12 08:02:50|504.76|499.36|504.76|499.36|504.77|499.37|504.75|499.35|7
1626076980000|2021-07-12 08:03:00|504.77|499.37|505.02|499.62|505.05|499.65|504.76|499.36|10
1626076990000|2021-07-12 08:03:10|505.05|499.65|505.06|499.66|505.07|499.67|505.04|499.64|9
1626077000000|2021-07-12 08:03:20|505.07|499.67|505.06|499.66|505.07|499.67|505.05|499.65|6
1626077010000|2021-07-12 08:03:30|505.09|499.69|505.15|499.75|505.15|499.75|505.09|499.69|9
1626077020000|2021-07-12 08:03:40|505.14|499.74|505.18|499.78|505.2|499.8|505.1|499.7|13
1626077030000|2021-07-12 08:03:50|505.2|499.8|505.15|499.75|505.2|499.8|505.15|499.75|12
1626077040000|2021-07-12 08:04:00|505.18|499.78|505.14|499.74|505.18|499.78|505.13|499.73|7
1626077050000|2021-07-12 08:04:10|505.15|499.75|505.29|499.89|505.29|499.89|505.14|499.74|15
1626077060000|2021-07-12 08:04:20|505.28|499.88|505.33|499.93|505.38|499.98|505.28|499.88|16
1626077070000|2021-07-12 08:04:30|505.3|499.9|505.27|499.87|505.33|499.93|505.25|499.85|8
1626077080000|2021-07-12 08:04:40|505.28|499.88|505.26|499.86|505.28|499.88|505.25|499.85|5
1626077090000|2021-07-12 08:04:50|505.21|499.81|505.21|499.81|505.27|499.87|505.2|499.8|8
1626077100000|2021-07-12 08:05:00|505.2|499.8|505.14|499.74|505.2|499.8|505.11|499.71|4
1626077110000|2021-07-12 08:05:10|505.13|499.73|505.2|499.8|505.22|499.82|505.13|499.73|7
1626077120000|2021-07-12 08:05:20|505.3|499.9|505.34|499.94|505.36|499.96|505.3|499.9|6
1626077130000|2021-07-12 08:05:30|505.36|499.96|505.4|500|505.41|500.01|505.36|499.96|6
1626077140000|2021-07-12 08:05:40|505.39|499.99|505.48|500.08|505.52|500.12|505.39|499.99|12
1626077150000|2021-07-12 08:05:50|505.47|500.07|505.35|499.95|505.49|500.09|505.35|499.95|13
1626077160000|2021-07-12 08:06:00|505.36|499.96|505.35|499.95|505.36|499.96|505.35|499.95|2
1626077170000|2021-07-12 08:06:10|505.37|499.97|505.5|500.1|505.5|500.1|505.37|499.97|11
1626077180000|2021-07-12 08:06:20|505.51|500.11|505.48|500.08|505.51|500.11|505.48|500.08|8
1626077190000|2021-07-12 08:06:30|505.49|500.09|505.56|500.16|505.59|500.19|505.48|500.08|7
1626077200000|2021-07-12 08:06:40|505.55|500.15|505.43|500.03|505.55|500.15|505.42|500.02|3
1626077230000|2021-07-12 08:07:10|505.36|499.96|505.41|500.01|505.41|500.01|505.34|499.94|9
1626077240000|2021-07-12 08:07:20|505.39|499.99|505.35|499.95|505.42|500.02|505.35|499.95|8
1626077250000|2021-07-12 08:07:30|505.31|499.91|505.32|499.92|505.32|499.92|505.31|499.91|2
1626077260000|2021-07-12 08:07:40|505.19|499.79|505.2|499.8|505.2|499.8|505.19|499.79|2
1626077270000|2021-07-12 08:07:50|505.21|499.81|505.25|499.85|505.34|499.94|505.21|499.81|7
1626077280000|2021-07-12 08:08:00|505.26|499.86|505.21|499.81|505.26|499.86|505.21|499.81|13
1626077290000|2021-07-12 08:08:10|505.22|499.82|505.21|499.81|505.22|499.82|505.21|499.81|2
1626077300000|2021-07-12 08:08:20|505.2|499.8|505.21|499.81|505.21|499.81|505.2|499.8|2
1626077310000|2021-07-12 08:08:30|505.2|499.8|505.2|499.8|505.21|499.81|505.2|499.8|5
1626077320000|2021-07-12 08:08:40|505.21|499.81|505.2|499.8|505.21|499.81|505.2|499.8|6
1626077330000|2021-07-12 08:08:50|505.21|499.81|505.21|499.81|505.21|499.81|505.21|499.81|1
1626077340000|2021-07-12 08:09:00|505.22|499.82|505.22|499.82|505.22|499.82|505.22|499.82|1
1626077350000|2021-07-12 08:09:10|505.23|499.83|505.23|499.83|505.23|499.83|505.22|499.82|5
1626077360000|2021-07-12 08:09:20|505.22|499.82|505.23|499.83|505.24|499.84|505.22|499.82|8
1626077370000|2021-07-12 08:09:30|505.24|499.84|505.28|499.88|505.28|499.88|505.23|499.83|8
1626077380000|2021-07-12 08:09:40|505.26|499.86|505.38|499.98|505.44|500.04|505.26|499.86|7
1626077390000|2021-07-12 08:09:50|505.37|499.97|505.44|500.04|505.44|500.04|505.37|499.97|10
1626077400000|2021-07-12 08:10:00|505.48|500.08|505.46|500.06|505.48|500.08|505.46|500.06|4
1626077410000|2021-07-12 08:10:10|505.45|500.05|505.46|500.06|505.46|500.06|505.45|500.05|2
1626077420000|2021-07-12 08:10:20|505.5|500.1|505.46|500.06|505.5|500.1|505.46|500.06|8
1626077430000|2021-07-12 08:10:30|505.52|500.12|505.46|500.06|505.52|500.12|505.46|500.06|11
1626077440000|2021-07-12 08:10:40|505.49|500.09|505.51|500.11|505.51|500.11|505.49|500.09|2
1626077450000|2021-07-12 08:10:50|505.5|500.1|505.55|500.15|505.59|500.19|505.5|500.1|5
1626077460000|2021-07-12 08:11:00|505.59|500.19|505.51|500.11|505.59|500.19|505.51|500.11|9
1626077470000|2021-07-12 08:11:10|505.52|500.12|505.52|500.12|505.52|500.12|505.52|500.12|1
1626077480000|2021-07-12 08:11:20|505.55|500.15|505.52|500.12|505.55|500.15|505.5|500.1|7
1626077490000|2021-07-12 08:11:30|505.49|500.09|505.42|500.02|505.49|500.09|505.42|500.02|4
1626077500000|2021-07-12 08:11:40|505.43|500.03|505.46|500.06|505.48|500.08|505.43|500.03|3
1626077510000|2021-07-12 08:11:50|505.44|500.04|505.4|500|505.45|500.05|505.38|499.98|5
1626077520000|2021-07-12 08:12:00|505.39|499.99|505.39|499.99|505.41|500.01|505.39|499.99|8
1626077530000|2021-07-12 08:12:10|505.4|500|505.39|499.99|505.4|500|505.39|499.99|2
1626077540000|2021-07-12 08:12:20|505.42|500.02|505.42|500.02|505.43|500.03|505.42|500.02|3
1626077550000|2021-07-12 08:12:30|505.44|500.04|505.46|500.06|505.48|500.08|505.44|500.04|10
1626077560000|2021-07-12 08:12:40|505.45|500.05|505.53|500.13|505.53|500.13|505.41|500.01|10
1626077570000|2021-07-12 08:12:50|505.55|500.15|505.59|500.19|505.61|500.21|505.55|500.15|6
1626077580000|2021-07-12 08:13:00|505.58|500.18|505.62|500.22|505.62|500.22|505.57|500.17|12
1626077590000|2021-07-12 08:13:10|505.6|500.2|505.61|500.21|505.63|500.23|505.59|500.19|10
1626077600000|2021-07-12 08:13:20|505.6|500.2|505.63|500.23|505.63|500.23|505.6|500.2|11
1626077610000|2021-07-12 08:13:30|505.59|500.19|505.61|500.21|505.61|500.21|505.58|500.18|3
1626077620000|2021-07-12 08:13:40|505.69|500.29|505.63|500.23|505.69|500.29|505.63|500.23|2
1626077630000|2021-07-12 08:13:50|505.69|500.29|505.61|500.21|505.69|500.29|505.61|500.21|6
1626077640000|2021-07-12 08:14:00|505.64|500.24|505.65|500.25|505.68|500.28|505.64|500.24|3
1626077650000|2021-07-12 08:14:10|505.68|500.28|505.69|500.29|505.69|500.29|505.68|500.28|2
1626077660000|2021-07-12 08:14:20|505.68|500.28|505.74|500.34|505.74|500.34|505.68|500.28|5
1626077670000|2021-07-12 08:14:30|505.73|500.33|505.85|500.45|505.85|500.45|505.72|500.32|12
1626077680000|2021-07-12 08:14:40|505.84|500.44|505.88|500.48|505.88|500.48|505.82|500.42|15
1626077690000|2021-07-12 08:14:50|505.86|500.46|505.85|500.45|505.88|500.48|505.84|500.44|13
1626077700000|2021-07-12 08:15:00|505.84|500.44|505.72|500.32|505.84|500.44|505.72|500.32|7
1626077720000|2021-07-12 08:15:20|505.77|500.37|505.65|500.25|505.77|500.37|505.65|500.25|5
1626077730000|2021-07-12 08:15:30|505.69|500.29|505.64|500.24|505.69|500.29|505.64|500.24|4
1626077740000|2021-07-12 08:15:40|505.68|500.28|505.65|500.25|505.68|500.28|505.64|500.24|3
1626077750000|2021-07-12 08:15:50|505.63|500.23|505.65|500.25|505.67|500.27|505.63|500.23|8
1626077760000|2021-07-12 08:16:00|505.68|500.28|505.65|500.25|505.68|500.28|505.65|500.25|7
1626077770000|2021-07-12 08:16:10|505.66|500.26|505.71|500.31|505.72|500.32|505.65|500.25|6
1626077780000|2021-07-12 08:16:20|505.72|500.32|505.72|500.32|505.72|500.32|505.7|500.3|11
1626077790000|2021-07-12 08:16:30|505.75|500.35|505.74|500.34|505.76|500.36|505.71|500.31|6
1626077800000|2021-07-12 08:16:40|505.77|500.37|506.12|500.72|506.14|500.74|505.77|500.37|20
1626077810000|2021-07-12 08:16:50|506.11|500.71|506.32|500.92|506.32|500.92|506.09|500.69|25
1626077820000|2021-07-12 08:17:00|506.37|500.97|506.45|501.05|506.76|501.36|506.35|500.95|26
1626077830000|2021-07-12 08:17:10|506.48|501.08|506.75|501.35|506.75|501.35|506.48|501.08|16
1626077840000|2021-07-12 08:17:20|506.8|501.4|506.85|501.45|506.86|501.46|506.79|501.39|9
1626077850000|2021-07-12 08:17:30|506.84|501.44|507.05|501.65|507.05|501.65|506.78|501.38|9
1626077860000|2021-07-12 08:17:40|507.01|501.61|507.06|501.66|507.12|501.72|507.01|501.61|14
1626077870000|2021-07-12 08:17:50|507.1|501.7|507.15|501.75|507.15|501.75|507.1|501.7|8
1626077880000|2021-07-12 08:18:00|507.1|501.7|507.15|501.75|507.15|501.75|507.1|501.7|2
1626077890000|2021-07-12 08:18:10|507.16|501.76|507.23|501.83|507.27|501.87|507.16|501.76|10
1626077900000|2021-07-12 08:18:20|507.25|501.85|507.22|501.82|507.28|501.88|507.22|501.82|8
1626077910000|2021-07-12 08:18:30|507.21|501.81|507.1|501.7|507.21|501.81|507.07|501.67|13
1626077920000|2021-07-12 08:18:40|507.05|501.65|507.08|501.68|507.12|501.72|507.03|501.63|9
1626077930000|2021-07-12 08:18:50|507.05|501.65|506.94|501.54|507.06|501.66|506.94|501.54|11
1626077940000|2021-07-12 08:19:00|506.99|501.59|507.11|501.71|507.14|501.74|506.94|501.54|13
1626077950000|2021-07-12 08:19:10|507.15|501.75|507.13|501.73|507.15|501.75|507.13|501.73|4
1626077960000|2021-07-12 08:19:20|507.12|501.72|507.15|501.75|507.15|501.75|507.1|501.7|7
1626077970000|2021-07-12 08:19:30|507.14|501.74|507.14|501.74|507.15|501.75|507.12|501.72|8
1626077980000|2021-07-12 08:19:40|507.13|501.73|507.13|501.73|507.14|501.74|507.13|501.73|5
1626078000000|2021-07-12 08:20:00|507.14|501.74|507.01|501.61|507.14|501.74|507.01|501.61|12
1626078010000|2021-07-12 08:20:10|506.99|501.59|507.05|501.65|507.11|501.71|506.99|501.59|16
1626078020000|2021-07-12 08:20:20|507.1|501.7|507.11|501.71|507.13|501.73|507.08|501.68|8
1626078040000|2021-07-12 08:20:40|507.03|501.63|507.01|501.61|507.1|501.7|507.01|501.61|3
1626078050000|2021-07-12 08:20:50|507.09|501.69|507.25|501.85|507.27|501.87|507.08|501.68|13
1626078060000|2021-07-12 08:21:00|507.24|501.84|507.21|501.81|507.24|501.84|507.18|501.78|10
1626078070000|2021-07-12 08:21:10|507.22|501.82|507.21|501.81|507.22|501.82|507.19|501.79|4
1626078090000|2021-07-12 08:21:30|507.18|501.78|507.19|501.79|507.21|501.81|507.17|501.77|10
1626078100000|2021-07-12 08:21:40|507.2|501.8|507.21|501.81|507.21|501.81|507.17|501.77|13
1626078110000|2021-07-12 08:21:50|507.2|501.8|507.16|501.76|507.2|501.8|507.15|501.75|8
1626078120000|2021-07-12 08:22:00|507.15|501.75|506.85|501.45|507.16|501.76|506.85|501.45|5
1626078130000|2021-07-12 08:22:10|506.88|501.48|506.98|501.58|506.98|501.58|506.85|501.45|5
1626078140000|2021-07-12 08:22:20|506.96|501.56|506.9|501.5|506.96|501.56|506.9|501.5|7
1626078160000|2021-07-12 08:22:40|506.87|501.47|506.89|501.49|506.89|501.49|506.87|501.47|2
1626078170000|2021-07-12 08:22:50|506.83|501.43|506.85|501.45|506.85|501.45|506.83|501.43|2
1626078180000|2021-07-12 08:23:00|506.87|501.47|506.86|501.46|506.91|501.51|506.86|501.46|10
1626078190000|2021-07-12 08:23:10|506.85|501.45|506.88|501.48|506.89|501.49|506.84|501.44|10
1626078200000|2021-07-12 08:23:20|506.87|501.47|506.89|501.49|506.89|501.49|506.86|501.46|9
1626078210000|2021-07-12 08:23:30|506.88|501.48|506.76|501.36|506.89|501.49|506.7|501.3|9
1626078220000|2021-07-12 08:23:40|506.7|501.3|506.47|501.07|506.7|501.3|506.46|501.06|16
1626078230000|2021-07-12 08:23:50|506.48|501.08|506.48|501.08|506.48|501.08|506.48|501.08|1
1626078240000|2021-07-12 08:24:00|506.55|501.15|506.57|501.17|506.58|501.18|506.5|501.1|11
1626078250000|2021-07-12 08:24:10|506.55|501.15|506.57|501.17|506.6|501.2|506.55|501.15|10
1626078260000|2021-07-12 08:24:20|506.58|501.18|506.57|501.17|506.58|501.18|506.55|501.15|5
1626078270000|2021-07-12 08:24:30|506.53|501.13|506.45|501.05|506.53|501.13|506.39|500.99|16
1626078280000|2021-07-12 08:24:40|506.43|501.03|506.4|501|506.45|501.05|506.37|500.97|12
1626078290000|2021-07-12 08:24:50|506.38|500.98|506.42|501.02|506.42|501.02|506.36|500.96|17
1626078300000|2021-07-12 08:25:00|506.44|501.04|506.55|501.15|506.58|501.18|506.44|501.04|15
1626078310000|2021-07-12 08:25:10|506.53|501.13|506.43|501.03|506.56|501.16|506.43|501.03|19
1626078320000|2021-07-12 08:25:20|506.44|501.04|506.42|501.02|506.47|501.07|506.42|501.02|22
1626078330000|2021-07-12 08:25:30|506.43|501.03|506.42|501.02|506.44|501.04|506.42|501.02|6
1626078340000|2021-07-12 08:25:40|506.43|501.03|506.43|501.03|506.46|501.06|506.42|501.02|6
1626078350000|2021-07-12 08:25:50|506.42|501.02|506.25|500.85|506.42|501.02|506.25|500.85|5
1626078360000|2021-07-12 08:26:00|506.28|500.88|506.09|500.69|506.28|500.88|506.08|500.68|17
1626078370000|2021-07-12 08:26:10|506.08|500.68|506.11|500.71|506.11|500.71|506.05|500.65|7
1626078380000|2021-07-12 08:26:20|506.1|500.7|506.11|500.71|506.11|500.71|506.1|500.7|2
1626078390000|2021-07-12 08:26:30|506.1|500.7|506.11|500.71|506.11|500.71|506.1|500.7|2
1626078400000|2021-07-12 08:26:40|506.12|500.72|506.12|500.72|506.12|500.72|506.11|500.71|3
1626078410000|2021-07-12 08:26:50|506.13|500.73|506.14|500.74|506.14|500.74|506.11|500.71|5
1626078420000|2021-07-12 08:27:00|506.13|500.73|506.11|500.71|506.13|500.73|506.11|500.71|7
1626078430000|2021-07-12 08:27:10|506.16|500.76|506.11|500.71|506.16|500.76|506.11|500.71|3
1626078440000|2021-07-12 08:27:20|506.12|500.72|505.98|500.58|506.12|500.72|505.98|500.58|3
1626078470000|2021-07-12 08:27:50|505.99|500.59|505.99|500.59|505.99|500.59|505.99|500.59|1
1626078480000|2021-07-12 08:28:00|505.98|500.58|505.98|500.58|505.99|500.59|505.98|500.58|3
1626078490000|2021-07-12 08:28:10|506|500.6|505.92|500.52|506|500.6|505.92|500.52|3
1626078500000|2021-07-12 08:28:20|505.95|500.55|505.89|500.49|505.95|500.55|505.89|500.49|3
1626078510000|2021-07-12 08:28:30|505.83|500.43|505.79|500.39|505.83|500.43|505.79|500.39|2
1626078520000|2021-07-12 08:28:40|505.73|500.33|505.72|500.32|505.73|500.33|505.72|500.32|4
1626078530000|2021-07-12 08:28:50|505.62|500.22|505.55|500.15|505.62|500.22|505.55|500.15|9
1626078540000|2021-07-12 08:29:00|505.53|500.13|505.46|500.06|505.53|500.13|505.46|500.06|5
1626078570000|2021-07-12 08:29:30|505.51|500.11|505.29|499.89|505.51|500.11|505.28|499.88|7
1626078580000|2021-07-12 08:29:40|505.3|499.9|505.18|499.78|505.33|499.93|505.18|499.78|12
1626078590000|2021-07-12 08:29:50|505.19|499.79|505.13|499.73|505.19|499.79|505.13|499.73|8
1626078600000|2021-07-12 08:30:00|505.01|499.61|505.05|499.65|505.05|499.65|505.01|499.61|2
1626078610000|2021-07-12 08:30:10|505.04|499.64|504.98|499.58|505.05|499.65|504.98|499.58|5
1626078620000|2021-07-12 08:30:20|504.99|499.59|504.85|499.45|504.99|499.59|504.85|499.45|4
1626078630000|2021-07-12 08:30:30|504.87|499.47|504.77|499.37|504.87|499.47|504.76|499.36|5
1626078640000|2021-07-12 08:30:40|504.75|499.35|504.64|499.24|504.76|499.36|504.58|499.18|7
1626078650000|2021-07-12 08:30:50|504.53|499.13|504.2|498.8|504.53|499.13|504.19|498.79|8
1626078660000|2021-07-12 08:31:00|504.16|498.76|504.13|498.73|504.16|498.76|504.13|498.73|3
1626078670000|2021-07-12 08:31:10|504.1|498.7|504.1|498.7|504.12|498.72|504.1|498.7|3
1626078680000|2021-07-12 08:31:20|504.05|498.65|504.12|498.72|504.16|498.76|504.05|498.65|10
1626078690000|2021-07-12 08:31:30|504.13|498.73|504.27|498.87|504.32|498.92|504.13|498.73|13
1626078700000|2021-07-12 08:31:40|504.3|498.9|504.23|498.83|504.3|498.9|504.23|498.83|15
1626078710000|2021-07-12 08:31:50|504.25|498.85|504.24|498.84|504.28|498.88|504.24|498.84|13
1626078720000|2021-07-12 08:32:00|504.27|498.87|504.3|498.9|504.3|498.9|504.24|498.84|7
1626078730000|2021-07-12 08:32:10|504.31|498.91|504.33|498.93|504.33|498.93|504.31|498.91|2
1626078740000|2021-07-12 08:32:20|504.36|498.96|504.36|498.96|504.37|498.97|504.36|498.96|3
1626078750000|2021-07-12 08:32:30|504.37|498.97|504.4|499|504.4|499|504.37|498.97|2
1626078760000|2021-07-12 08:32:40|504.41|499.01|504.6|499.2|504.63|499.23|504.41|499.01|13
1626078770000|2021-07-12 08:32:50|504.63|499.23|504.77|499.37|504.77|499.37|504.61|499.21|13
1626078780000|2021-07-12 08:33:00|504.78|499.38|504.86|499.46|504.88|499.48|504.77|499.37|14
1626078790000|2021-07-12 08:33:10|504.85|499.45|504.88|499.48|504.93|499.53|504.83|499.43|10
1626078800000|2021-07-12 08:33:20|504.85|499.45|505.04|499.64|505.04|499.64|504.85|499.45|15
1626078810000|2021-07-12 08:33:30|505.03|499.63|505.08|499.68|505.08|499.68|505.03|499.63|3
1626078820000|2021-07-12 08:33:40|505.07|499.67|505.19|499.79|505.19|499.79|505.07|499.67|15
1626078830000|2021-07-12 08:33:50|505.22|499.82|505.41|500.01|505.42|500.02|505.21|499.81|19
1626078840000|2021-07-12 08:34:00|505.43|500.03|505.44|500.04|505.44|500.04|505.37|499.97|5
1626078850000|2021-07-12 08:34:10|505.43|500.03|505.47|500.07|505.47|500.07|505.43|500.03|3
1626078860000|2021-07-12 08:34:20|505.52|500.12|505.56|500.16|505.56|500.16|505.51|500.11|7
1626078870000|2021-07-12 08:34:30|505.55|500.15|505.35|499.95|505.55|500.15|505.33|499.93|9
1626078880000|2021-07-12 08:34:40|505.29|499.89|505.09|499.69|505.35|499.95|505.07|499.67|20
1626078890000|2021-07-12 08:34:50|505.1|499.7|505.08|499.68|505.12|499.72|505.07|499.67|15
1626078900000|2021-07-12 08:35:00|505.06|499.66|505.58|500.18|505.58|500.18|505.06|499.66|18
1626078910000|2021-07-12 08:35:10|505.6|500.2|505.69|500.29|505.84|500.44|505.57|500.17|22
1626078920000|2021-07-12 08:35:20|505.72|500.32|505.83|500.43|505.83|500.43|505.72|500.32|5
1626078930000|2021-07-12 08:35:30|505.82|500.42|505.79|500.39|505.82|500.42|505.78|500.38|3
1626078940000|2021-07-12 08:35:40|505.78|500.38|505.99|500.59|505.99|500.59|505.73|500.33|10
1626078950000|2021-07-12 08:35:50|505.96|500.56|505.93|500.53|505.96|500.56|505.91|500.51|9
1626078960000|2021-07-12 08:36:00|505.94|500.54|505.95|500.55|505.97|500.57|505.94|500.54|4
1626078970000|2021-07-12 08:36:10|505.97|500.57|505.85|500.45|505.97|500.57|505.78|500.38|12
1626078980000|2021-07-12 08:36:20|505.84|500.44|505.81|500.41|505.85|500.45|505.81|500.41|9
1626078990000|2021-07-12 08:36:30|505.84|500.44|505.83|500.43|505.86|500.46|505.81|500.41|14
1626079000000|2021-07-12 08:36:40|505.82|500.42|505.8|500.4|505.83|500.43|505.8|500.4|10
1626079010000|2021-07-12 08:36:50|505.79|500.39|505.77|500.37|505.81|500.41|505.77|500.37|5
1626079020000|2021-07-12 08:37:00|505.76|500.36|505.81|500.41|505.92|500.52|505.74|500.34|14
1626079030000|2021-07-12 08:37:10|505.82|500.42|505.8|500.4|505.82|500.42|505.77|500.37|6
1626079040000|2021-07-12 08:37:20|505.82|500.42|505.73|500.33|505.82|500.42|505.73|500.33|7
1626079050000|2021-07-12 08:37:30|505.75|500.35|505.76|500.36|505.76|500.36|505.75|500.35|2
1626079060000|2021-07-12 08:37:40|505.75|500.35|505.85|500.45|505.86|500.46|505.74|500.34|10
1626079070000|2021-07-12 08:37:50|505.84|500.44|506.21|500.81|506.21|500.81|505.84|500.44|11
1626079080000|2021-07-12 08:38:00|506.2|500.8|506.28|500.88|506.29|500.89|506.17|500.77|12
1626079090000|2021-07-12 08:38:10|506.29|500.89|506.17|500.77|506.29|500.89|506.14|500.74|12
1626079100000|2021-07-12 08:38:20|506.18|500.78|506.18|500.78|506.18|500.78|506.17|500.77|3
1626079110000|2021-07-12 08:38:30|506.17|500.77|506.22|500.82|506.22|500.82|506.17|500.77|8
1626079120000|2021-07-12 08:38:40|506.21|500.81|506.19|500.79|506.23|500.83|506.18|500.78|18
1626079130000|2021-07-12 08:38:50|506.18|500.78|506.2|500.8|506.2|500.8|506.18|500.78|10
1626079140000|2021-07-12 08:39:00|506.21|500.81|506.22|500.82|506.26|500.86|506.15|500.75|19
1626079150000|2021-07-12 08:39:10|506.25|500.85|506.24|500.84|506.27|500.87|506.18|500.78|5
1626079160000|2021-07-12 08:39:20|506.22|500.82|506.21|500.81|506.25|500.85|506.17|500.77|12
1626079170000|2021-07-12 08:39:30|506.2|500.8|506.17|500.77|506.22|500.82|506.15|500.75|17
1626079180000|2021-07-12 08:39:40|506.19|500.79|506.09|500.69|506.2|500.8|506.09|500.69|9
1626079190000|2021-07-12 08:39:50|506.1|500.7|506.09|500.69|506.1|500.7|506.09|500.69|8
1626079200000|2021-07-12 08:40:00|506.1|500.7|506.11|500.71|506.11|500.71|506.1|500.7|2
1626079210000|2021-07-12 08:40:10|506.09|500.69|506.11|500.71|506.11|500.71|506.09|500.69|3
1626079220000|2021-07-12 08:40:20|506.09|500.69|505.71|500.31|506.11|500.71|505.68|500.28|16
1626079230000|2021-07-12 08:40:30|505.68|500.28|505.42|500.02|505.69|500.29|505.42|500.02|9
1626079240000|2021-07-12 08:40:40|505.45|500.05|505.45|500.05|505.46|500.06|505.43|500.03|6
1626079250000|2021-07-12 08:40:50|505.44|500.04|505.47|500.07|505.5|500.1|505.43|500.03|5
1626079260000|2021-07-12 08:41:00|505.49|500.09|505.48|500.08|505.51|500.11|505.46|500.06|10
1626079270000|2021-07-12 08:41:10|505.46|500.06|505.17|499.77|505.49|500.09|505.17|499.77|18
1626079280000|2021-07-12 08:41:20|505.18|499.78|505.12|499.72|505.18|499.78|505.12|499.72|8
1626079290000|2021-07-12 08:41:30|505.02|499.62|505|499.6|505.11|499.71|505|499.6|8
1626079300000|2021-07-12 08:41:40|505.08|499.68|505|499.6|505.1|499.7|504.98|499.58|6
1626079310000|2021-07-12 08:41:50|505.09|499.69|505.07|499.67|505.09|499.69|505.06|499.66|3
1626079320000|2021-07-12 08:42:00|505.08|499.68|505.02|499.62|505.09|499.69|505.02|499.62|4
1626079330000|2021-07-12 08:42:10|505.03|499.63|505.05|499.65|505.05|499.65|505.02|499.62|5
1626079340000|2021-07-12 08:42:20|505.1|499.7|505.01|499.61|505.1|499.7|505.01|499.61|6
1626079350000|2021-07-12 08:42:30|505.02|499.62|505.19|499.79|505.2|499.8|505.01|499.61|11
1626079360000|2021-07-12 08:42:40|505.2|499.8|505.22|499.82|505.22|499.82|505.19|499.79|9
1626079370000|2021-07-12 08:42:50|505.28|499.88|505.28|499.88|505.28|499.88|505.28|499.88|1
1626079380000|2021-07-12 08:43:00|505.23|499.83|505.39|499.99|505.46|500.06|505.23|499.83|19
1626079390000|2021-07-12 08:43:10|505.16|499.76|505.09|499.69|505.18|499.78|505.09|499.69|4
1626079400000|2021-07-12 08:43:20|505.1|499.7|505.07|499.67|505.1|499.7|505.07|499.67|3
1626079410000|2021-07-12 08:43:30|505.1|499.7|505.08|499.68|505.12|499.72|505.08|499.68|3
1626079450000|2021-07-12 08:44:10|505.12|499.72|505.25|499.85|505.26|499.86|505.07|499.67|18
1626079460000|2021-07-12 08:44:20|505.24|499.84|505.25|499.85|505.29|499.89|505.24|499.84|7
1626079470000|2021-07-12 08:44:30|505.3|499.9|505.27|499.87|505.3|499.9|505.24|499.84|6
1626079480000|2021-07-12 08:44:40|505.25|499.85|505.26|499.86|505.26|499.86|505.21|499.81|6
1626079490000|2021-07-12 08:44:50|505.24|499.84|505.21|499.81|505.26|499.86|505.21|499.81|13
1626079500000|2021-07-12 08:45:00|505.25|499.85|505.27|499.87|505.27|499.87|505.24|499.84|5
1626079520000|2021-07-12 08:45:20|505.29|499.89|505.42|500.02|505.43|500.03|505.29|499.89|13
1626079530000|2021-07-12 08:45:30|505.41|500.01|505.48|500.08|505.5|500.1|505.38|499.98|15
1626079540000|2021-07-12 08:45:40|505.4|500|505.43|500.03|505.49|500.09|505.36|499.96|17
1626079550000|2021-07-12 08:45:50|505.42|500.02|505.38|499.98|505.42|500.02|505.33|499.93|6
1626079560000|2021-07-12 08:46:00|505.4|500|505.43|500.03|505.44|500.04|505.4|500|10
1626079570000|2021-07-12 08:46:10|505.42|500.02|505.49|500.09|505.49|500.09|505.4|500|15
1626079580000|2021-07-12 08:46:20|505.48|500.08|505.4|500|505.48|500.08|505.38|499.98|14
1626079590000|2021-07-12 08:46:30|505.39|499.99|505.39|499.99|505.39|499.99|505.39|499.99|1
1626079600000|2021-07-12 08:46:40|505.4|500|505.41|500.01|505.41|500.01|505.39|499.99|6
1626079610000|2021-07-12 08:46:50|505.4|500|505.4|500|505.42|500.02|505.39|499.99|14
1626079620000|2021-07-12 08:47:00|505.39|499.99|505.25|499.85|505.41|500.01|505.25|499.85|13
1626079630000|2021-07-12 08:47:10|505.21|499.81|505.21|499.81|505.25|499.85|505.15|499.75|4
1626079640000|2021-07-12 08:47:20|505.2|499.8|505.09|499.69|505.2|499.8|505.09|499.69|4
1626079650000|2021-07-12 08:47:30|505.02|499.62|504.91|499.51|505.02|499.62|504.91|499.51|8
1626079660000|2021-07-12 08:47:40|504.89|499.49|504.8|499.4|504.89|499.49|504.8|499.4|10
1626079670000|2021-07-12 08:47:50|504.73|499.33|504.78|499.38|504.8|499.4|504.69|499.29|12
1626079680000|2021-07-12 08:48:00|504.74|499.34|504.68|499.28|504.74|499.34|504.68|499.28|14
1626079690000|2021-07-12 08:48:10|504.65|499.25|504.58|499.18|504.65|499.25|504.58|499.18|5
1626079700000|2021-07-12 08:48:20|504.67|499.27|504.52|499.12|504.67|499.27|504.51|499.11|10
1626079710000|2021-07-12 08:48:30|504.5|499.1|504.48|499.08|504.54|499.14|504.47|499.07|7
1626079720000|2021-07-12 08:48:40|504.47|499.07|504.43|499.03|504.51|499.11|504.42|499.02|17
1626079730000|2021-07-12 08:48:50|504.42|499.02|504.41|499.01|504.43|499.03|504.41|499.01|4
1626079740000|2021-07-12 08:49:00|504.38|498.98|504.38|498.98|504.4|499|504.38|498.98|5
1626079750000|2021-07-12 08:49:10|504.36|498.96|504.35|498.95|504.36|498.96|504.35|498.95|2
1626079760000|2021-07-12 08:49:20|504.27|498.87|504.27|498.87|504.27|498.87|504.27|498.87|1
1626079770000|2021-07-12 08:49:30|504.22|498.82|504.22|498.82|504.22|498.82|504.22|498.82|1
1626079800000|2021-07-12 08:50:00|504.29|498.89|504.28|498.88|504.29|498.89|504.28|498.88|2
1626079810000|2021-07-12 08:50:10|504.27|498.87|504.25|498.85|504.28|498.88|504.25|498.85|11
1626079820000|2021-07-12 08:50:20|504.26|498.86|504.21|498.81|504.28|498.88|504.21|498.81|17
1626079830000|2021-07-12 08:50:30|504.22|498.82|504.2|498.8|504.22|498.82|504.2|498.8|6
1626079840000|2021-07-12 08:50:40|504.23|498.83|504.24|498.84|504.26|498.86|504.23|498.83|5
1626079850000|2021-07-12 08:50:50|504.23|498.83|504.21|498.81|504.24|498.84|504.21|498.81|6
1626079860000|2021-07-12 08:51:00|504.2|498.8|504.21|498.81|504.22|498.82|504.2|498.8|12
1626079870000|2021-07-12 08:51:10|504.22|498.82|504.22|498.82|504.29|498.89|504.21|498.81|8
1626079880000|2021-07-12 08:51:20|504.21|498.81|504.22|498.82|504.26|498.86|504.21|498.81|6
1626079890000|2021-07-12 08:51:30|504.21|498.81|504.22|498.82|504.22|498.82|504.21|498.81|2
1626079910000|2021-07-12 08:51:50|504.29|498.89|504.29|498.89|504.29|498.89|504.29|498.89|1
1626079920000|2021-07-12 08:52:00|504.31|498.91|504.47|499.07|504.53|499.13|504.31|498.91|16
1626079930000|2021-07-12 08:52:10|504.46|499.06|504.46|499.06|504.47|499.07|504.45|499.05|5
1626079940000|2021-07-12 08:52:20|504.43|499.03|504.34|498.94|504.43|499.03|504.33|498.93|7
1626079950000|2021-07-12 08:52:30|504.35|498.95|504.35|498.95|504.35|498.95|504.34|498.94|7
1626079960000|2021-07-12 08:52:40|504.34|498.94|504.34|498.94|504.35|498.95|504.34|498.94|17
1626079970000|2021-07-12 08:52:50|504.35|498.95|504.42|499.02|504.42|499.02|504.34|498.94|4
1626079980000|2021-07-12 08:53:00|504.44|499.04|504.37|498.97|504.44|499.04|504.37|498.97|20
1626079990000|2021-07-12 08:53:10|504.39|498.99|504.37|498.97|504.39|498.99|504.37|498.97|7
1626080000000|2021-07-12 08:53:20|504.38|498.98|504.38|498.98|504.39|498.99|504.37|498.97|9
1626080010000|2021-07-12 08:53:30|504.39|498.99|504.39|498.99|504.39|498.99|504.37|498.97|5
1626080020000|2021-07-12 08:53:40|504.38|498.98|504.28|498.88|504.38|498.98|504.22|498.82|6
1626080030000|2021-07-12 08:53:50|504.27|498.87|504.31|498.91|504.32|498.92|504.27|498.87|12
1626080040000|2021-07-12 08:54:00|504.32|498.92|504.01|498.61|504.32|498.92|503.99|498.59|11
1626080050000|2021-07-12 08:54:10|503.99|498.59|504.01|498.61|504.01|498.61|503.99|498.59|2
1626080060000|2021-07-12 08:54:20|504.02|498.62|504.03|498.63|504.03|498.63|504.02|498.62|4
1626080070000|2021-07-12 08:54:30|504.04|498.64|504.03|498.63|504.04|498.64|504.02|498.62|4
1626080080000|2021-07-12 08:54:40|504.02|498.62|504.02|498.62|504.02|498.62|504.02|498.62|1
1626080090000|2021-07-12 08:54:50|504.01|498.61|504.02|498.62|504.03|498.63|504.01|498.61|5
1626080100000|2021-07-12 08:55:00|504.01|498.61|504.01|498.61|504.01|498.61|504.01|498.61|1
1626080110000|2021-07-12 08:55:10|504.04|498.64|504.01|498.61|504.04|498.64|504.01|498.61|2
1626080120000|2021-07-12 08:55:20|504.03|498.63|504.01|498.61|504.03|498.63|504.01|498.61|2
1626080130000|2021-07-12 08:55:30|504.04|498.64|504.01|498.61|504.04|498.64|504.01|498.61|2
1626080140000|2021-07-12 08:55:40|504.06|498.66|504.01|498.61|504.06|498.66|504.01|498.61|4
1626080150000|2021-07-12 08:55:50|504.08|498.68|504.12|498.72|504.13|498.73|504.08|498.68|7
1626080160000|2021-07-12 08:56:00|504.14|498.74|504.16|498.76|504.17|498.77|504.13|498.73|6
1626080170000|2021-07-12 08:56:10|504.17|498.77|504.19|498.79|504.26|498.86|504.17|498.77|8
1626080180000|2021-07-12 08:56:20|504.26|498.86|504.24|498.84|504.26|498.86|504.19|498.79|8
1626080190000|2021-07-12 08:56:30|504.2|498.8|504.24|498.84|504.24|498.84|504.2|498.8|2
1626080200000|2021-07-12 08:56:40|504.23|498.83|504.17|498.77|504.24|498.84|504.17|498.77|6
1626080210000|2021-07-12 08:56:50|504.18|498.78|504.1|498.7|504.18|498.78|504.1|498.7|2
1626080220000|2021-07-12 08:57:00|504.18|498.78|504.17|498.77|504.18|498.78|504.16|498.76|5
1626080230000|2021-07-12 08:57:10|504.13|498.73|504.05|498.65|504.13|498.73|504.05|498.65|2
1626080240000|2021-07-12 08:57:20|504.06|498.66|504.06|498.66|504.07|498.67|504.06|498.66|3
1626080250000|2021-07-12 08:57:30|504.07|498.67|503.92|498.52|504.07|498.67|503.89|498.49|14
1626080260000|2021-07-12 08:57:40|503.91|498.51|503.92|498.52|503.92|498.52|503.9|498.5|3
1626080270000|2021-07-12 08:57:50|503.95|498.55|503.96|498.56|503.96|498.56|503.95|498.55|14
1626080280000|2021-07-12 08:58:00|503.95|498.55|503.95|498.55|503.96|498.56|503.95|498.55|9
1626080290000|2021-07-12 08:58:10|503.96|498.56|503.93|498.53|503.98|498.58|503.91|498.51|17
1626080300000|2021-07-12 08:58:20|503.92|498.52|503.94|498.54|503.95|498.55|503.92|498.52|14
1626080310000|2021-07-12 08:58:30|503.95|498.55|503.99|498.59|504|498.6|503.95|498.55|13
1626080320000|2021-07-12 08:58:40|503.97|498.57|504.1|498.7|504.1|498.7|503.97|498.57|16
1626080330000|2021-07-12 08:58:50|504.09|498.69|504.06|498.66|504.1|498.7|504.05|498.65|5
1626080340000|2021-07-12 08:59:00|504.08|498.68|504.12|498.72|504.13|498.73|504.08|498.68|15
1626080350000|2021-07-12 08:59:10|504.13|498.73|504.31|498.91|504.33|498.93|504.13|498.73|11
1626080360000|2021-07-12 08:59:20|504.32|498.92|504.34|498.94|504.34|498.94|504.3|498.9|8
1626080370000|2021-07-12 08:59:30|504.35|498.95|504.34|498.94|504.35|498.95|504.34|498.94|4
1626080380000|2021-07-12 08:59:40|504.33|498.93|504.35|498.95|504.37|498.97|504.32|498.92|7
1626080390000|2021-07-12 08:59:50|504.39|498.99|504.34|498.94|504.41|499.01|504.34|498.94|8
1626080400000|2021-07-12 09:00:00|504.35|498.95|504.2|498.8|504.36|498.96|504.2|498.8|15
1626080410000|2021-07-12 09:00:10|504.14|498.74|504.13|498.73|504.14|498.74|504.13|498.73|2
1626080420000|2021-07-12 09:00:20|504.11|498.71|504.14|498.74|504.14|498.74|504.1|498.7|3
1626080430000|2021-07-12 09:00:30|504.08|498.68|503.92|498.52|504.08|498.68|503.92|498.52|6
1626080440000|2021-07-12 09:00:40|503.99|498.59|503.99|498.59|503.99|498.59|503.99|498.59|1
1626080450000|2021-07-12 09:00:50|503.94|498.54|503.78|498.38|503.94|498.54|503.76|498.36|13
1626080460000|2021-07-12 09:01:00|503.77|498.37|503.72|498.32|503.77|498.37|503.72|498.32|4
1626080470000|2021-07-12 09:01:10|503.73|498.33|503.86|498.46|503.88|498.48|503.72|498.32|17
1626080480000|2021-07-12 09:01:20|503.87|498.47|504.25|498.85|504.25|498.85|503.87|498.47|16
1626080490000|2021-07-12 09:01:30|504.24|498.84|504.18|498.78|504.24|498.84|504.09|498.69|7
1626080500000|2021-07-12 09:01:40|504.17|498.77|504.06|498.66|504.17|498.77|504.05|498.65|11
1626080510000|2021-07-12 09:01:50|504.05|498.65|504.08|498.68|504.09|498.69|504.05|498.65|8
1626080520000|2021-07-12 09:02:00|504.09|498.69|504.06|498.66|504.09|498.69|504.06|498.66|15
1626080530000|2021-07-12 09:02:10|504.08|498.68|504.08|498.68|504.09|498.69|504.07|498.67|7
1626080540000|2021-07-12 09:02:20|504.09|498.69|504.09|498.69|504.09|498.69|504.08|498.68|7
1626080550000|2021-07-12 09:02:30|504.08|498.68|504.19|498.79|504.19|498.79|504.08|498.68|11
1626080560000|2021-07-12 09:02:40|504.18|498.78|504.13|498.73|504.26|498.86|504.13|498.73|16
1626080570000|2021-07-12 09:02:50|504.16|498.76|504.09|498.69|504.16|498.76|504.08|498.68|14
1626080580000|2021-07-12 09:03:00|504.13|498.73|504.18|498.78|504.19|498.79|503.98|498.58|8
1626080590000|2021-07-12 09:03:10|504.17|498.77|504.3|498.9|504.31|498.91|504.15|498.75|9
1626080600000|2021-07-12 09:03:20|504.31|498.91|504.33|498.93|504.39|498.99|504.31|498.91|22
1626080610000|2021-07-12 09:03:30|504.34|498.94|504.31|498.91|504.36|498.96|504.29|498.89|20
1626080620000|2021-07-12 09:03:40|504.34|498.94|504.31|498.91|504.34|498.94|504.3|498.9|14
1626080630000|2021-07-12 09:03:50|504.33|498.93|504.19|498.79|504.33|498.93|504.19|498.79|11
1626080640000|2021-07-12 09:04:00|504.18|498.78|504.18|498.78|504.18|498.78|504.17|498.77|15
1626080650000|2021-07-12 09:04:10|504.17|498.77|504.17|498.77|504.19|498.79|504.15|498.75|6
1626080660000|2021-07-12 09:04:20|504.18|498.78|504.13|498.73|504.18|498.78|504.13|498.73|9
1626080670000|2021-07-12 09:04:30|504.18|498.78|504.13|498.73|504.18|498.78|504.13|498.73|4
1626080680000|2021-07-12 09:04:40|504.18|498.78|504.26|498.86|504.28|498.88|504.18|498.78|11
1626080690000|2021-07-12 09:04:50|504.28|498.88|504.29|498.89|504.3|498.9|504.28|498.88|9
1626080700000|2021-07-12 09:05:00|504.25|498.85|504.24|498.84|504.25|498.85|504.18|498.78|4
1626080730000|2021-07-12 09:05:30|504.12|498.72|504.21|498.81|504.21|498.81|504.12|498.72|7
1626080740000|2021-07-12 09:05:40|504.19|498.79|504.18|498.78|504.19|498.79|504.16|498.76|12
1626080750000|2021-07-12 09:05:50|504.16|498.76|504.23|498.83|504.23|498.83|504.16|498.76|5
1626080760000|2021-07-12 09:06:00|504.2|498.8|504.21|498.81|504.21|498.81|504.2|498.8|12
1626080770000|2021-07-12 09:06:10|504.22|498.82|504.22|498.82|504.22|498.82|504.21|498.81|7
1626080780000|2021-07-12 09:06:20|504.23|498.83|504.33|498.93|504.33|498.93|504.23|498.83|6
1626080790000|2021-07-12 09:06:30|504.32|498.92|504.33|498.93|504.34|498.94|504.3|498.9|8
1626080800000|2021-07-12 09:06:40|504.32|498.92|504.32|498.92|504.33|498.93|504.31|498.91|9
1626080810000|2021-07-12 09:06:50|504.31|498.91|504.33|498.93|504.33|498.93|504.31|498.91|9
1626080820000|2021-07-12 09:07:00|504.34|498.94|504.55|499.15|504.57|499.17|504.32|498.92|18
1626080830000|2021-07-12 09:07:10|504.57|499.17|504.48|499.08|504.57|499.17|504.48|499.08|14
1626080840000|2021-07-12 09:07:20|504.49|499.09|504.5|499.1|504.5|499.1|504.47|499.07|21
1626080850000|2021-07-12 09:07:30|504.49|499.09|504.58|499.18|504.58|499.18|504.49|499.09|13
1626080860000|2021-07-12 09:07:40|504.59|499.19|504.62|499.22|504.62|499.22|504.57|499.17|15
1626080870000|2021-07-12 09:07:50|504.61|499.21|504.47|499.07|504.61|499.21|504.47|499.07|13
1626080880000|2021-07-12 09:08:00|504.49|499.09|504.49|499.09|504.49|499.09|504.49|499.09|1
1626080890000|2021-07-12 09:08:10|504.53|499.13|504.52|499.12|504.53|499.13|504.52|499.12|2
1626080900000|2021-07-12 09:08:20|504.49|499.09|504.45|499.05|504.49|499.09|504.45|499.05|6
1626080910000|2021-07-12 09:08:30|504.37|498.97|504.26|498.86|504.37|498.97|504.26|498.86|6
1626080920000|2021-07-12 09:08:40|504.25|498.85|504.26|498.86|504.26|498.86|504.25|498.85|2
1626080930000|2021-07-12 09:08:50|504.25|498.85|504.32|498.92|504.34|498.94|504.25|498.85|3
1626080940000|2021-07-12 09:09:00|504.28|498.88|504.12|498.72|504.31|498.91|504.12|498.72|5
1626080950000|2021-07-12 09:09:10|504.13|498.73|504.12|498.72|504.13|498.73|504.12|498.72|2
1626080960000|2021-07-12 09:09:20|504.11|498.71|504.08|498.68|504.11|498.71|504.08|498.68|2
1626080980000|2021-07-12 09:09:40|504.09|498.69|504.09|498.69|504.09|498.69|504.09|498.69|1
1626080990000|2021-07-12 09:09:50|504.08|498.68|504.08|498.68|504.08|498.68|504.08|498.68|1
1626081010000|2021-07-12 09:10:10|504.16|498.76|504.12|498.72|504.16|498.76|504.12|498.72|6
1626081020000|2021-07-12 09:10:20|504.13|498.73|504.27|498.87|504.27|498.87|504.12|498.72|11
1626081030000|2021-07-12 09:10:30|504.26|498.86|504.27|498.87|504.27|498.87|504.26|498.86|8
1626081040000|2021-07-12 09:10:40|504.24|498.84|504.09|498.69|504.26|498.86|504.07|498.67|18
1626081050000|2021-07-12 09:10:50|504.08|498.68|504.06|498.66|504.1|498.7|504.06|498.66|13
1626081060000|2021-07-12 09:11:00|504.07|498.67|504.04|498.64|504.08|498.68|504.04|498.64|6
1626081070000|2021-07-12 09:11:10|504.08|498.68|504.06|498.66|504.08|498.68|504.04|498.64|6
1626081080000|2021-07-12 09:11:20|504.07|498.67|504.08|498.68|504.08|498.68|504.07|498.67|2
1626081090000|2021-07-12 09:11:30|504.05|498.65|504.07|498.67|504.09|498.69|504.05|498.65|3
1626081100000|2021-07-12 09:11:40|504.04|498.64|504.03|498.63|504.04|498.64|504.03|498.63|6
1626081110000|2021-07-12 09:11:50|504.04|498.64|504.03|498.63|504.07|498.67|504.03|498.63|6
1626081120000|2021-07-12 09:12:00|503.98|498.58|503.98|498.58|503.98|498.58|503.98|498.58|1
1626081130000|2021-07-12 09:12:10|504.02|498.62|504.02|498.62|504.03|498.63|504.02|498.62|3
1626081140000|2021-07-12 09:12:20|504.05|498.65|504.02|498.62|504.05|498.65|504.02|498.62|7
1626081150000|2021-07-12 09:12:30|504.03|498.63|504.02|498.62|504.03|498.63|504.02|498.62|4
1626081160000|2021-07-12 09:12:40|504.04|498.64|504.02|498.62|504.04|498.64|504.02|498.62|3
1626081180000|2021-07-12 09:13:00|504.07|498.67|504.03|498.63|504.07|498.67|504.03|498.63|2
1626081190000|2021-07-12 09:13:10|504.09|498.69|504.11|498.71|504.11|498.71|504.09|498.69|3
1626081200000|2021-07-12 09:13:20|504.1|498.7|504.11|498.71|504.11|498.71|504.1|498.7|4
1626081210000|2021-07-12 09:13:30|504.1|498.7|504.11|498.71|504.11|498.71|504.1|498.7|6
1626081220000|2021-07-12 09:13:40|504.1|498.7|504.07|498.67|504.11|498.71|504.07|498.67|6
1626081230000|2021-07-12 09:13:50|504.08|498.68|504.08|498.68|504.09|498.69|504.07|498.67|11
1626081240000|2021-07-12 09:14:00|504.09|498.69|504.06|498.66|504.09|498.69|504.03|498.63|7
1626081250000|2021-07-12 09:14:10|504.04|498.64|504.04|498.64|504.04|498.64|504.04|498.64|1
1626081260000|2021-07-12 09:14:20|504.06|498.66|504.04|498.64|504.06|498.66|504.04|498.64|5
1626081270000|2021-07-12 09:14:30|504|498.6|504.04|498.64|504.04|498.64|504|498.6|2
1626081280000|2021-07-12 09:14:40|504|498.6|504|498.6|504|498.6|504|498.6|1
1626081290000|2021-07-12 09:14:50|504.04|498.64|504.04|498.64|504.04|498.64|504.04|498.64|1
1626081300000|2021-07-12 09:15:00|504|498.6|504.05|498.65|504.06|498.66|504|498.6|4
1626081310000|2021-07-12 09:15:10|504.06|498.66|503.59|498.19|504.06|498.66|503.59|498.19|7
1626081320000|2021-07-12 09:15:20|503.56|498.16|503.56|498.16|503.56|498.16|503.56|498.16|1
1626081330000|2021-07-12 09:15:30|503.46|498.06|503.48|498.08|503.56|498.16|503.42|498.02|19
1626081340000|2021-07-12 09:15:40|503.49|498.09|503.55|498.15|503.55|498.15|503.46|498.06|24
1626081350000|2021-07-12 09:15:50|503.54|498.14|503.52|498.12|503.56|498.16|503.52|498.12|12
1626081360000|2021-07-12 09:16:00|503.53|498.13|503.49|498.09|503.55|498.15|503.47|498.07|9
1626081380000|2021-07-12 09:16:20|503.48|498.08|503.48|498.08|503.48|498.08|503.48|498.08|1
1626081390000|2021-07-12 09:16:30|503.39|497.99|503.43|498.03|503.43|498.03|503.36|497.96|4
1626081400000|2021-07-12 09:16:40|503.36|497.96|503.36|497.96|503.36|497.96|503.36|497.96|1
1626081410000|2021-07-12 09:16:50|503.37|497.97|503.48|498.08|503.53|498.13|503.37|497.97|12
1626081420000|2021-07-12 09:17:00|503.49|498.09|503.47|498.07|503.49|498.09|503.46|498.06|8
1626081430000|2021-07-12 09:17:10|503.46|498.06|503.36|497.96|503.46|498.06|503.36|497.96|9
1626081440000|2021-07-12 09:17:20|503.37|497.97|503.36|497.96|503.41|498.01|503.36|497.96|7
1626081450000|2021-07-12 09:17:30|503.37|497.97|503.14|497.74|503.37|497.97|503.13|497.73|13
1626081460000|2021-07-12 09:17:40|503.13|497.73|503.35|497.95|503.35|497.95|503.13|497.73|11
1626081470000|2021-07-12 09:17:50|503.37|497.97|503.16|497.76|503.41|498.01|503.16|497.76|9
1626081480000|2021-07-12 09:18:00|503.08|497.68|503.06|497.66|503.14|497.74|503.02|497.62|19
1626081490000|2021-07-12 09:18:10|503.07|497.67|503.1|497.7|503.1|497.7|503.07|497.67|9
1626081500000|2021-07-12 09:18:20|503.09|497.69|503.13|497.73|503.15|497.75|503.09|497.69|11
1626081510000|2021-07-12 09:18:30|503.12|497.72|503.08|497.68|503.14|497.74|503.08|497.68|13
1626081520000|2021-07-12 09:18:40|503.1|497.7|503.12|497.72|503.12|497.72|503.08|497.68|13
1626081530000|2021-07-12 09:18:50|503.16|497.76|503.14|497.74|503.16|497.76|503.13|497.73|6
1626081540000|2021-07-12 09:19:00|503.13|497.73|503.18|497.78|503.22|497.82|503.11|497.71|12
1626081550000|2021-07-12 09:19:10|503.19|497.79|503.18|497.78|503.2|497.8|503.18|497.78|4
1626081560000|2021-07-12 09:19:20|503.19|497.79|503.17|497.77|503.19|497.79|503.16|497.76|4
1626081570000|2021-07-12 09:19:30|503.19|497.79|503.26|497.86|503.3|497.9|503.19|497.79|8
1626081580000|2021-07-12 09:19:40|503.27|497.87|503.3|497.9|503.41|498.01|503.19|497.79|17
1626081590000|2021-07-12 09:19:50|503.28|497.88|503.38|497.98|503.38|497.98|503.28|497.88|11
1626081600000|2021-07-12 09:20:00|503.37|497.97|503.29|497.89|503.37|497.97|503.27|497.87|8
1626081610000|2021-07-12 09:20:10|503.3|497.9|503.29|497.89|503.31|497.91|503.27|497.87|12
1626081620000|2021-07-12 09:20:20|503.3|497.9|503.34|497.94|503.34|497.94|503.27|497.87|19
1626081630000|2021-07-12 09:20:30|503.32|497.92|503.33|497.93|503.34|497.94|503.3|497.9|11
1626081640000|2021-07-12 09:20:40|503.31|497.91|503.32|497.92|503.33|497.93|503.31|497.91|8
1626081650000|2021-07-12 09:20:50|503.3|497.9|503.34|497.94|503.34|497.94|503.29|497.89|7
1626081660000|2021-07-12 09:21:00|503.33|497.93|503.34|497.94|503.34|497.94|503.33|497.93|6
1626081670000|2021-07-12 09:21:10|503.26|497.86|503.26|497.86|503.26|497.86|503.26|497.86|1
1626081680000|2021-07-12 09:21:20|503.35|497.95|503.09|497.69|503.35|497.95|503.09|497.69|5
1626081690000|2021-07-12 09:21:30|503.01|497.61|503.15|497.75|503.19|497.79|503.01|497.61|11
1626081700000|2021-07-12 09:21:40|503.17|497.77|503.05|497.65|503.17|497.77|503.04|497.64|22
1626081710000|2021-07-12 09:21:50|503.07|497.67|503.04|497.64|503.07|497.67|503.03|497.63|13
1626081720000|2021-07-12 09:22:00|503.03|497.63|503.04|497.64|503.04|497.64|503.03|497.63|4
1626081740000|2021-07-12 09:22:20|503.05|497.65|503.08|497.68|503.09|497.69|503.05|497.65|3
1626081750000|2021-07-12 09:22:30|503.11|497.71|503.02|497.62|503.11|497.71|503.01|497.61|5
1626081760000|2021-07-12 09:22:40|503.01|497.61|503.02|497.62|503.02|497.62|503.01|497.61|4
1626081770000|2021-07-12 09:22:50|503.01|497.61|502.78|497.38|503.02|497.62|502.71|497.31|12
1626081780000|2021-07-12 09:23:00|502.75|497.35|502.75|497.35|502.82|497.42|502.75|497.35|19
1626081790000|2021-07-12 09:23:10|502.76|497.36|502.38|496.98|502.76|497.36|502.37|496.97|12
1626081800000|2021-07-12 09:23:20|502.44|497.04|502.43|497.03|502.54|497.14|502.4|497|17
1626081810000|2021-07-12 09:23:30|502.45|497.05|502.43|497.03|502.45|497.05|502.37|496.97|5
1626081820000|2021-07-12 09:23:40|502.42|497.02|502.39|496.99|502.42|497.02|502.39|496.99|4
1626081830000|2021-07-12 09:23:50|502.42|497.02|502.37|496.97|502.42|497.02|502.37|496.97|2
1626081840000|2021-07-12 09:24:00|502.45|497.05|502.45|497.05|502.5|497.1|502.45|497.05|8
1626081850000|2021-07-12 09:24:10|502.47|497.07|502.43|497.03|502.47|497.07|502.24|496.84|19
1626081860000|2021-07-12 09:24:20|502.39|496.99|502.39|496.99|502.39|496.99|502.39|496.99|1
1626081880000|2021-07-12 09:24:40|502.36|496.96|502.39|496.99|502.39|496.99|502.36|496.96|2
1626081900000|2021-07-12 09:25:00|502.36|496.96|502.36|496.96|502.36|496.96|502.33|496.93|3
1626081910000|2021-07-12 09:25:10|502.4|497|502.5|497.1|502.52|497.12|502.36|496.96|18
1626081920000|2021-07-12 09:25:20|502.48|497.08|502.57|497.17|502.58|497.18|502.46|497.06|9
1626081930000|2021-07-12 09:25:30|502.53|497.13|502.51|497.11|502.53|497.13|502.41|497.01|5
1626081940000|2021-07-12 09:25:40|502.52|497.12|502.51|497.11|502.52|497.12|502.51|497.11|4
1626081950000|2021-07-12 09:25:50|502.52|497.12|502.69|497.29|502.69|497.29|502.51|497.11|8
1626081960000|2021-07-12 09:26:00|502.68|497.28|502.66|497.26|502.69|497.29|502.66|497.26|8
1626081970000|2021-07-12 09:26:10|502.65|497.25|502.68|497.28|502.68|497.28|502.65|497.25|2
1626081980000|2021-07-12 09:26:20|502.67|497.27|502.66|497.26|502.67|497.27|502.66|497.26|2
1626081990000|2021-07-12 09:26:30|502.71|497.31|502.7|497.3|502.71|497.31|502.7|497.3|2
1626082000000|2021-07-12 09:26:40|502.71|497.31|502.66|497.26|502.71|497.31|502.66|497.26|5
1626082010000|2021-07-12 09:26:50|502.67|497.27|502.51|497.11|502.67|497.27|502.49|497.09|13
1626082020000|2021-07-12 09:27:00|502.46|497.06|502.18|496.78|502.5|497.1|502.18|496.78|13
1626082040000|2021-07-12 09:27:20|502.13|496.73|502.13|496.73|502.13|496.73|502.13|496.73|1
1626082050000|2021-07-12 09:27:30|502.09|496.69|501.98|496.58|502.09|496.69|501.97|496.57|5
1626082060000|2021-07-12 09:27:40|501.93|496.53|501.97|496.57|502.03|496.63|501.92|496.52|10
1626082070000|2021-07-12 09:27:50|501.95|496.55|501.87|496.47|501.95|496.55|501.85|496.45|15
1626082080000|2021-07-12 09:28:00|501.86|496.46|501.87|496.47|501.88|496.48|501.86|496.46|7
1626082090000|2021-07-12 09:28:10|501.88|496.48|501.89|496.49|501.89|496.49|501.86|496.46|12
1626082100000|2021-07-12 09:28:20|501.86|496.46|501.96|496.56|502.03|496.63|501.86|496.46|22
1626082110000|2021-07-12 09:28:30|501.97|496.57|502.02|496.62|502.03|496.63|501.96|496.56|6
1626082130000|2021-07-12 09:28:50|502.12|496.72|501.75|496.35|502.12|496.72|501.74|496.34|6
1626082140000|2021-07-12 09:29:00|501.81|496.41|501.64|496.24|501.81|496.41|501.64|496.24|9
1626082150000|2021-07-12 09:29:10|501.59|496.19|501.58|496.18|501.6|496.2|501.58|496.18|5
1626082160000|2021-07-12 09:29:20|501.59|496.19|501.55|496.15|501.61|496.21|501.55|496.15|12
1626082170000|2021-07-12 09:29:30|501.56|496.16|501.87|496.47|501.87|496.47|501.56|496.16|16
1626082180000|2021-07-12 09:29:40|501.8|496.4|501.87|496.47|501.88|496.48|501.77|496.37|16
1626082190000|2021-07-12 09:29:50|501.88|496.48|501.86|496.46|501.88|496.48|501.82|496.42|4
1626082200000|2021-07-12 09:30:00|501.85|496.45|501.91|496.51|501.93|496.53|501.82|496.42|13
1626082210000|2021-07-12 09:30:10|501.92|496.52|501.77|496.37|501.93|496.53|501.65|496.25|15
1626082220000|2021-07-12 09:30:20|501.74|496.34|501.73|496.33|501.79|496.39|501.71|496.31|12
1626082230000|2021-07-12 09:30:30|501.72|496.32|501.74|496.34|501.76|496.36|501.72|496.32|13
1626082240000|2021-07-12 09:30:40|501.75|496.35|501.74|496.34|501.78|496.38|501.73|496.33|8
1626082250000|2021-07-12 09:30:50|501.75|496.35|501.75|496.35|501.75|496.35|501.75|496.35|1
1626082260000|2021-07-12 09:31:00|501.74|496.34|501.74|496.34|501.75|496.35|501.74|496.34|3
1626082270000|2021-07-12 09:31:10|501.73|496.33|501.52|496.12|501.74|496.34|501.47|496.07|9
1626082280000|2021-07-12 09:31:20|501.53|496.13|501.55|496.15|501.56|496.16|501.49|496.09|9
1626082290000|2021-07-12 09:31:30|501.58|496.18|501.59|496.19|501.65|496.25|501.58|496.18|6
1626082300000|2021-07-12 09:31:40|501.61|496.21|501.69|496.29|501.69|496.29|501.6|496.2|6
1626082310000|2021-07-12 09:31:50|501.7|496.3|501.59|496.19|501.7|496.3|501.51|496.11|15
1626082320000|2021-07-12 09:32:00|501.57|496.17|501.62|496.22|501.63|496.23|501.52|496.12|20
1626082330000|2021-07-12 09:32:10|501.61|496.21|501.58|496.18|501.61|496.21|501.55|496.15|10
1626082340000|2021-07-12 09:32:20|501.47|496.07|501.43|496.03|501.47|496.07|501.42|496.02|6
1626082350000|2021-07-12 09:32:30|501.39|495.99|500.83|495.43|501.39|495.99|500.83|495.43|18
1626082360000|2021-07-12 09:32:40|500.82|495.42|500.88|495.48|500.88|495.48|500.82|495.42|8
1626082370000|2021-07-12 09:32:50|500.87|495.47|500.9|495.5|500.94|495.54|500.87|495.47|10
1626082380000|2021-07-12 09:33:00|500.92|495.52|501.05|495.65|501.06|495.66|500.77|495.37|20
1626082390000|2021-07-12 09:33:10|501.07|495.67|501.21|495.81|501.22|495.82|501.07|495.67|15
1626082400000|2021-07-12 09:33:20|501.2|495.8|501.17|495.77|501.2|495.8|501.16|495.76|20
1626082410000|2021-07-12 09:33:30|501.18|495.78|501.17|495.77|501.19|495.79|501.16|495.76|15
1626082430000|2021-07-12 09:33:50|501.2|495.8|501.24|495.84|501.24|495.84|501.18|495.78|16
1626082440000|2021-07-12 09:34:00|501.25|495.85|501.27|495.87|501.27|495.87|501.24|495.84|7
1626082450000|2021-07-12 09:34:10|501.28|495.88|501.29|495.89|501.29|495.89|501.28|495.88|2
1626082460000|2021-07-12 09:34:20|501.31|495.91|501.35|495.95|501.35|495.95|501.31|495.91|4
1626082470000|2021-07-12 09:34:30|501.34|495.94|501.34|495.94|501.36|495.96|501.32|495.92|12
1626082480000|2021-07-12 09:34:40|501.33|495.93|501.34|495.94|501.34|495.94|501.33|495.93|4
1626082490000|2021-07-12 09:34:50|501.4|496|501.41|496.01|501.41|496.01|501.38|495.98|10
1626082500000|2021-07-12 09:35:00|501.4|496|501.29|495.89|501.4|496|501.27|495.87|12
1626082510000|2021-07-12 09:35:10|501.34|495.94|501.36|495.96|501.4|496|501.31|495.91|14
1626082520000|2021-07-12 09:35:20|501.4|496|501.39|495.99|501.4|496|501.39|495.99|4
1626082530000|2021-07-12 09:35:30|501.37|495.97|501.42|496.02|501.42|496.02|501.37|495.97|4
1626082540000|2021-07-12 09:35:40|501.4|496|501.4|496|501.4|496|501.4|496|1
1626082550000|2021-07-12 09:35:50|501.37|495.97|501.37|495.97|501.37|495.97|501.37|495.97|1
1626082560000|2021-07-12 09:36:00|501.4|496|501.38|495.98|501.4|496|501.37|495.97|5
1626082570000|2021-07-12 09:36:10|501.37|495.97|501.38|495.98|501.38|495.98|501.37|495.97|2
1626082580000|2021-07-12 09:36:20|501.32|495.92|501.31|495.91|501.32|495.92|501.29|495.89|4
1626082600000|2021-07-12 09:36:40|501.32|495.92|501.31|495.91|501.32|495.92|501.31|495.91|2
1626082610000|2021-07-12 09:36:50|501.32|495.92|501.32|495.92|501.32|495.92|501.32|495.92|1
1626082620000|2021-07-12 09:37:00|501.31|495.91|501.29|495.89|501.31|495.91|501.29|495.89|2
1626082640000|2021-07-12 09:37:20|501.26|495.86|501.27|495.87|501.27|495.87|501.25|495.85|3
1626082650000|2021-07-12 09:37:30|501.25|495.85|501.24|495.84|501.25|495.85|501.18|495.78|3
1626082660000|2021-07-12 09:37:40|501.25|495.85|501.21|495.81|501.27|495.87|501.21|495.81|5
1626082670000|2021-07-12 09:37:50|501.22|495.82|501.07|495.67|501.22|495.82|501.07|495.67|18
1626082680000|2021-07-12 09:38:00|501.04|495.64|500.83|495.43|501.09|495.69|500.83|495.43|16
1626082690000|2021-07-12 09:38:10|500.82|495.42|500.76|495.36|500.82|495.42|500.75|495.35|7
1626082700000|2021-07-12 09:38:20|500.75|495.35|500.76|495.36|500.77|495.37|500.75|495.35|6
1626082710000|2021-07-12 09:38:30|500.75|495.35|500.82|495.42|500.83|495.43|500.75|495.35|5
1626082720000|2021-07-12 09:38:40|500.83|495.43|500.81|495.41|500.83|495.43|500.81|495.41|5
1626082730000|2021-07-12 09:38:50|500.82|495.42|500.8|495.4|500.82|495.42|500.8|495.4|5
1626082750000|2021-07-12 09:39:10|500.71|495.31|500.71|495.31|500.71|495.31|500.71|495.31|1
1626082760000|2021-07-12 09:39:20|500.74|495.34|500.78|495.38|500.79|495.39|500.71|495.31|15
1626082770000|2021-07-12 09:39:30|500.79|495.39|500.78|495.38|500.79|495.39|500.77|495.37|6
1626082780000|2021-07-12 09:39:40|500.79|495.39|500.78|495.38|500.79|495.39|500.78|495.38|12
1626082790000|2021-07-12 09:39:50|500.8|495.4|500.83|495.43|500.83|495.43|500.8|495.4|4
1626082800000|2021-07-12 09:40:00|500.82|495.42|500.8|495.4|500.82|495.42|500.78|495.38|5
1626082820000|2021-07-12 09:40:20|500.76|495.36|500.76|495.36|500.76|495.36|500.76|495.36|1
1626082840000|2021-07-12 09:40:40|500.75|495.35|500.73|495.33|500.79|495.39|500.73|495.33|11
1626082850000|2021-07-12 09:40:50|500.75|495.35|500.71|495.31|500.77|495.37|500.71|495.31|4
1626082860000|2021-07-12 09:41:00|500.72|495.32|500.72|495.32|500.72|495.32|500.72|495.32|1
1626082870000|2021-07-12 09:41:10|500.74|495.34|500.77|495.37|500.77|495.37|500.72|495.32|6
1626082880000|2021-07-12 09:41:20|500.78|495.38|500.79|495.39|500.8|495.4|500.74|495.34|10
1626082890000|2021-07-12 09:41:30|500.8|495.4|500.81|495.41|500.81|495.41|500.75|495.35|5
1626082900000|2021-07-12 09:41:40|500.8|495.4|500.83|495.43|500.83|495.43|500.8|495.4|10
1626082910000|2021-07-12 09:41:50|500.86|495.46|500.9|495.5|500.9|495.5|500.86|495.46|3
1626082920000|2021-07-12 09:42:00|500.92|495.52|500.93|495.53|500.93|495.53|500.92|495.52|2
1626082930000|2021-07-12 09:42:10|500.97|495.57|501.01|495.61|501.01|495.61|500.97|495.57|4
1626082950000|2021-07-12 09:42:30|501|495.6|501.02|495.62|501.02|495.62|501|495.6|2
1626082960000|2021-07-12 09:42:40|501.01|495.61|501.01|495.61|501.01|495.61|501.01|495.61|1
1626082980000|2021-07-12 09:43:00|501|495.6|500.79|495.39|501|495.6|500.76|495.36|10
1626082990000|2021-07-12 09:43:10|500.78|495.38|500.87|495.47|500.87|495.47|500.77|495.37|10
1626083000000|2021-07-12 09:43:20|500.86|495.46|500.89|495.49|500.92|495.52|500.86|495.46|21
1626083010000|2021-07-12 09:43:30|500.91|495.51|500.89|495.49|500.91|495.51|500.85|495.45|16
1626083020000|2021-07-12 09:43:40|500.88|495.48|500.86|495.46|500.9|495.5|500.85|495.45|8
1626083030000|2021-07-12 09:43:50|500.89|495.49|500.84|495.44|500.89|495.49|500.84|495.44|6
1626083050000|2021-07-12 09:44:10|500.68|495.28|500.63|495.23|500.73|495.33|500.63|495.23|8
1626083060000|2021-07-12 09:44:20|500.65|495.25|500.84|495.44|500.84|495.44|500.63|495.23|11
1626083070000|2021-07-12 09:44:30|500.76|495.36|500.72|495.32|500.76|495.36|500.71|495.31|3
1626083080000|2021-07-12 09:44:40|500.73|495.33|500.72|495.32|500.76|495.36|500.72|495.32|6
1626083090000|2021-07-12 09:44:50|500.74|495.34|500.76|495.36|500.76|495.36|500.71|495.31|6
1626083100000|2021-07-12 09:45:00|500.75|495.35|500.75|495.35|500.75|495.35|500.73|495.33|5
1626083110000|2021-07-12 09:45:10|500.74|495.34|500.74|495.34|500.84|495.44|500.73|495.33|17
1626083120000|2021-07-12 09:45:20|500.73|495.33|500.74|495.34|500.75|495.35|500.72|495.32|7
1626083130000|2021-07-12 09:45:30|500.72|495.32|500.73|495.33|500.81|495.41|500.72|495.32|11
1626083140000|2021-07-12 09:45:40|500.75|495.35|500.82|495.42|500.82|495.42|500.72|495.32|16
1626083150000|2021-07-12 09:45:50|500.81|495.41|500.82|495.42|500.82|495.42|500.8|495.4|13
1626083160000|2021-07-12 09:46:00|500.81|495.41|500.84|495.44|500.86|495.46|500.77|495.37|7
1626083170000|2021-07-12 09:46:10|500.72|495.32|500.76|495.36|500.78|495.38|500.68|495.28|18
1626083180000|2021-07-12 09:46:20|500.78|495.38|500.78|495.38|500.78|495.38|500.7|495.3|10
1626083190000|2021-07-12 09:46:30|500.8|495.4|500.76|495.36|500.8|495.4|500.76|495.36|8
1626083200000|2021-07-12 09:46:40|500.77|495.37|500.75|495.35|500.77|495.37|500.75|495.35|5
1626083210000|2021-07-12 09:46:50|500.76|495.36|500.77|495.37|500.78|495.38|500.75|495.35|14
1626083220000|2021-07-12 09:47:00|500.78|495.38|500.79|495.39|500.79|495.39|500.77|495.37|4
1626083230000|2021-07-12 09:47:10|500.78|495.38|500.79|495.39|500.8|495.4|500.77|495.37|5
1626083240000|2021-07-12 09:47:20|500.8|495.4|500.79|495.39|500.8|495.4|500.79|495.39|2
1626083250000|2021-07-12 09:47:30|500.71|495.31|500.85|495.45|500.86|495.46|500.71|495.31|7
1626083260000|2021-07-12 09:47:40|500.81|495.41|500.82|495.42|500.82|495.42|500.81|495.41|2
1626083270000|2021-07-12 09:47:50|500.86|495.46|500.83|495.43|500.86|495.46|500.81|495.41|7
1626083280000|2021-07-12 09:48:00|500.87|495.47|500.87|495.47|500.88|495.48|500.84|495.44|12
1626083290000|2021-07-12 09:48:10|500.88|495.48|500.87|495.47|500.9|495.5|500.79|495.39|15
1626083300000|2021-07-12 09:48:20|500.86|495.46|500.81|495.41|500.87|495.47|500.81|495.41|8
1626083310000|2021-07-12 09:48:30|500.77|495.37|500.83|495.43|500.85|495.45|500.77|495.37|9
1626083320000|2021-07-12 09:48:40|500.87|495.47|500.84|495.44|500.87|495.47|500.82|495.42|10
1626083340000|2021-07-12 09:49:00|500.83|495.43|500.86|495.46|500.89|495.49|500.83|495.43|16
1626083350000|2021-07-12 09:49:10|500.89|495.49|500.84|495.44|500.89|495.49|500.82|495.42|9
1626083360000|2021-07-12 09:49:20|500.86|495.46|500.87|495.47|500.87|495.47|500.83|495.43|5
1626083370000|2021-07-12 09:49:30|500.9|495.5|500.82|495.42|500.9|495.5|500.66|495.26|9
1626083410000|2021-07-12 09:50:10|500.83|495.43|500.84|495.44|500.88|495.48|500.83|495.43|6
1626083420000|2021-07-12 09:50:20|500.85|495.45|500.82|495.42|500.86|495.46|500.82|495.42|15
1626083430000|2021-07-12 09:50:30|500.86|495.46|500.88|495.48|500.9|495.5|500.86|495.46|10
1626083440000|2021-07-12 09:50:40|500.87|495.47|500.91|495.51|501.07|495.67|500.87|495.47|21
1626083450000|2021-07-12 09:50:50|500.93|495.53|500.93|495.53|500.93|495.53|500.92|495.52|7
1626083460000|2021-07-12 09:51:00|500.92|495.52|500.93|495.53|500.93|495.53|500.92|495.52|18
1626083470000|2021-07-12 09:51:10|500.92|495.52|500.94|495.54|500.94|495.54|500.92|495.52|11
1626083480000|2021-07-12 09:51:20|500.96|495.56|500.93|495.53|500.96|495.56|500.9|495.5|9
1626083490000|2021-07-12 09:51:30|500.96|495.56|500.97|495.57|500.97|495.57|500.95|495.55|4
1626083500000|2021-07-12 09:51:40|500.96|495.56|500.97|495.57|500.97|495.57|500.92|495.52|7
1626083510000|2021-07-12 09:51:50|500.96|495.56|500.93|495.53|500.98|495.58|500.93|495.53|7
1626083520000|2021-07-12 09:52:00|500.92|495.52|500.92|495.52|500.92|495.52|500.92|495.52|1
1626083530000|2021-07-12 09:52:10|500.93|495.53|500.96|495.56|500.97|495.57|500.93|495.53|7
1626083540000|2021-07-12 09:52:20|500.95|495.55|500.96|495.56|500.96|495.56|500.95|495.55|4
1626083550000|2021-07-12 09:52:30|500.95|495.55|500.95|495.55|500.96|495.56|500.91|495.51|7
1626083560000|2021-07-12 09:52:40|500.94|495.54|500.94|495.54|500.96|495.56|500.94|495.54|4
1626083570000|2021-07-12 09:52:50|500.93|495.53|500.94|495.54|500.94|495.54|500.93|495.53|2
1626083580000|2021-07-12 09:53:00|500.93|495.53|500.8|495.4|500.94|495.54|500.8|495.4|8
1626083590000|2021-07-12 09:53:10|500.75|495.35|500.61|495.21|500.78|495.38|500.5|495.1|19
1626083600000|2021-07-12 09:53:20|500.62|495.22|500.6|495.2|500.64|495.24|500.6|495.2|19
1626083610000|2021-07-12 09:53:30|500.58|495.18|500.55|495.15|500.58|495.18|500.55|495.15|14
1626083620000|2021-07-12 09:53:40|500.56|495.16|500.52|495.12|500.56|495.16|500.5|495.1|15
1626083630000|2021-07-12 09:53:50|500.57|495.17|500.43|495.03|500.57|495.17|500.43|495.03|19
1626083640000|2021-07-12 09:54:00|500.44|495.04|500.44|495.04|500.45|495.05|500.43|495.03|11
1626083650000|2021-07-12 09:54:10|500.45|495.05|500.48|495.08|500.55|495.15|500.41|495.01|15
1626083660000|2021-07-12 09:54:20|500.49|495.09|500.44|495.04|500.51|495.11|500.43|495.03|16
1626083670000|2021-07-12 09:54:30|500.45|495.05|500.47|495.07|500.47|495.07|500.43|495.03|17
1626083680000|2021-07-12 09:54:40|500.45|495.05|500.43|495.03|500.46|495.06|500.43|495.03|10
1626083690000|2021-07-12 09:54:50|500.44|495.04|500.35|494.95|500.45|495.05|500.35|494.95|14
1626083700000|2021-07-12 09:55:00|500.36|494.96|500.28|494.88|500.36|494.96|500.26|494.86|10
1626083720000|2021-07-12 09:55:20|500.29|494.89|500.29|494.89|500.29|494.89|500.15|494.75|5
1626083730000|2021-07-12 09:55:30|500.32|494.92|500.29|494.89|500.32|494.92|500.13|494.73|7
1626083740000|2021-07-12 09:55:40|500.27|494.87|500.26|494.86|500.27|494.87|500.26|494.86|2
1626083750000|2021-07-12 09:55:50|500.27|494.87|499.91|494.51|500.29|494.89|499.9|494.5|15
1626083760000|2021-07-12 09:56:00|499.9|494.5|499.93|494.53|499.94|494.54|499.9|494.5|11
1626083770000|2021-07-12 09:56:10|499.94|494.54|499.95|494.55|499.95|494.55|499.91|494.51|9
1626083780000|2021-07-12 09:56:20|499.92|494.52|499.89|494.49|499.92|494.52|499.89|494.49|2
1626083790000|2021-07-12 09:56:30|499.91|494.51|499.89|494.49|499.91|494.51|499.89|494.49|2
1626083810000|2021-07-12 09:56:50|499.87|494.47|499.87|494.47|499.87|494.47|499.87|494.47|1
1626083820000|2021-07-12 09:57:00|499.85|494.45|499.89|494.49|499.92|494.52|499.85|494.45|8
1626083830000|2021-07-12 09:57:10|499.9|494.5|499.9|494.5|499.97|494.57|499.9|494.5|6
1626083840000|2021-07-12 09:57:20|499.93|494.53|500.06|494.66|500.06|494.66|499.91|494.51|6
1626083850000|2021-07-12 09:57:30|500.08|494.68|500.06|494.66|500.08|494.68|500.06|494.66|2
1626083860000|2021-07-12 09:57:40|500.05|494.65|500.06|494.66|500.06|494.66|500|494.6|22
1626083870000|2021-07-12 09:57:50|500.05|494.65|500.01|494.61|500.06|494.66|500.01|494.61|4
1626083880000|2021-07-12 09:58:00|500.02|494.62|500|494.6|500.04|494.64|500|494.6|9
1626083890000|2021-07-12 09:58:10|500.04|494.64|500.05|494.65|500.06|494.66|500.03|494.63|18
1626083900000|2021-07-12 09:58:20|500.04|494.64|500.04|494.64|500.05|494.65|500.04|494.64|5
1626083910000|2021-07-12 09:58:30|500.05|494.65|500.05|494.65|500.05|494.65|500.04|494.64|3
1626083920000|2021-07-12 09:58:40|500.03|494.63|498.36|492.96|500.03|494.63|498.36|492.96|24
1626083930000|2021-07-12 09:58:50|498.42|493.02|498.71|493.31|498.85|493.45|498.42|493.02|27
1626083940000|2021-07-12 09:59:00|498.72|493.32|499.06|493.66|499.06|493.66|498.7|493.3|22
1626083950000|2021-07-12 09:59:10|499.05|493.65|499.06|493.66|499.13|493.73|498.95|493.55|24
1626083960000|2021-07-12 09:59:20|499.05|493.65|499.12|493.72|499.14|493.74|499.05|493.65|15
1626083970000|2021-07-12 09:59:30|499.1|493.7|499.05|493.65|499.12|493.72|499.05|493.65|6
1626083980000|2021-07-12 09:59:40|499.08|493.68|499.16|493.76|499.17|493.77|499.08|493.68|12
1626083990000|2021-07-12 09:59:50|499.19|493.79|499.32|493.92|499.32|493.92|499.12|493.72|14
1626084000000|2021-07-12 10:00:00|499.3|493.9|498.51|493.11|499.3|493.9|498.47|493.07|29
1626084010000|2021-07-12 10:00:10|498.52|493.12|497.86|492.46|498.52|493.12|497.83|492.43|26
1626084020000|2021-07-12 10:00:20|497.79|492.39|497.06|491.66|497.79|492.39|497|491.6|22
1626084030000|2021-07-12 10:00:30|497.05|491.65|497.15|491.75|497.53|492.13|496.83|491.43|26
1626084040000|2021-07-12 10:00:40|497.16|491.76|497.7|492.3|497.75|492.35|497.16|491.76|29
1626084050000|2021-07-12 10:00:50|497.61|492.21|497.58|492.18|497.61|492.21|497.57|492.17|7
1626084060000|2021-07-12 10:01:00|497.59|492.19|497.43|492.03|497.59|492.19|497.43|492.03|15
1626084070000|2021-07-12 10:01:10|497.41|492.01|497.38|491.98|497.46|492.06|497.38|491.98|10
1626084080000|2021-07-12 10:01:20|497.41|492.01|496.97|491.57|497.41|492.01|496.95|491.55|21
1626084090000|2021-07-12 10:01:30|496.96|491.56|496.52|491.12|496.96|491.56|496.52|491.12|25
1626084100000|2021-07-12 10:01:40|496.49|491.09|496.23|490.83|496.49|491.09|496.23|490.83|15
1626084110000|2021-07-12 10:01:50|496.26|490.86|495.96|490.56|496.31|490.91|495.89|490.49|17
1626084120000|2021-07-12 10:02:00|496.06|490.66|496.02|490.62|496.06|490.66|495.92|490.52|21
1626084130000|2021-07-12 10:02:10|496.03|490.63|495.76|490.36|496.03|490.63|495.76|490.36|10
1626084140000|2021-07-12 10:02:20|495.74|490.34|495.93|490.53|496.21|490.81|495.74|490.34|20
1626084150000|2021-07-12 10:02:30|495.94|490.54|495.85|490.45|495.95|490.55|495.85|490.45|3
1626084160000|2021-07-12 10:02:40|495.97|490.57|495.87|490.47|495.97|490.57|495.85|490.45|6
1626084170000|2021-07-12 10:02:50|495.85|490.45|496.07|490.67|496.07|490.67|495.85|490.45|14
1626084180000|2021-07-12 10:03:00|495.98|490.58|495.9|490.5|496.14|490.74|495.86|490.46|14
1626084190000|2021-07-12 10:03:10|495.89|490.49|495.45|490.05|496|490.6|495.39|489.99|30
1626084200000|2021-07-12 10:03:20|495.49|490.09|493.7|488.3|495.49|490.09|493.4|488|29
1626084210000|2021-07-12 10:03:30|493.72|488.32|493.15|487.75|494.05|488.65|493.15|487.75|28
1626084220000|2021-07-12 10:03:40|493.13|487.73|492.87|487.47|493.13|487.73|492.81|487.41|29
1626084230000|2021-07-12 10:03:50|492.9|487.5|493.09|487.69|493.09|487.69|492.85|487.45|27
1626084240000|2021-07-12 10:04:00|493.13|487.73|492.97|487.57|493.26|487.86|492.94|487.54|21
1626084250000|2021-07-12 10:04:10|492.98|487.58|492.94|487.54|492.98|487.58|492.93|487.53|6
1626084260000|2021-07-12 10:04:20|493.01|487.61|492.87|487.47|493.1|487.7|492.59|487.19|19
1626084270000|2021-07-12 10:04:30|492.83|487.43|492.84|487.44|492.9|487.5|492.76|487.36|14
1626084280000|2021-07-12 10:04:40|492.85|487.45|492.79|487.39|492.91|487.51|492.74|487.34|19
1626084290000|2021-07-12 10:04:50|492.85|487.45|492.73|487.33|492.89|487.49|492.73|487.33|26
1626084300000|2021-07-12 10:05:00|492.8|487.4|492.92|487.52|492.92|487.52|492.72|487.32|21
1626084310000|2021-07-12 10:05:10|492.87|487.47|492.92|487.52|492.93|487.53|492.81|487.41|18
1626084320000|2021-07-12 10:05:20|492.93|487.53|492.99|487.59|493.01|487.61|492.92|487.52|21
1626084330000|2021-07-12 10:05:30|492.91|487.51|492.97|487.57|492.97|487.57|492.81|487.41|16
1626084340000|2021-07-12 10:05:40|492.95|487.55|492.73|487.33|492.97|487.57|492.71|487.31|17
1626084350000|2021-07-12 10:05:50|492.74|487.34|492.81|487.41|492.81|487.41|492.74|487.34|13
1626084360000|2021-07-12 10:06:00|492.75|487.35|492.72|487.32|492.79|487.39|492.71|487.31|5
1626084370000|2021-07-12 10:06:10|492.71|487.31|492.67|487.27|492.71|487.31|492.59|487.19|21
1626084380000|2021-07-12 10:06:20|492.68|487.28|492.53|487.13|492.75|487.35|492.53|487.13|17
1626084390000|2021-07-12 10:06:30|492.51|487.11|492.31|486.91|492.51|487.11|492.06|486.66|26
1626084400000|2021-07-12 10:06:40|492.3|486.9|492.25|486.85|492.3|486.9|492.17|486.77|21
1626084410000|2021-07-12 10:06:50|492.28|486.88|492.21|486.81|492.28|486.88|492.16|486.76|14
1626084420000|2021-07-12 10:07:00|492.16|486.76|491.19|485.79|492.21|486.81|491.19|485.79|23
1626084430000|2021-07-12 10:07:10|491.08|485.68|490|484.6|491.16|485.76|490|484.6|25
1626084440000|2021-07-12 10:07:20|489.99|484.59|490.07|484.67|490.07|484.67|489.94|484.54|16
1626084450000|2021-07-12 10:07:30|490.03|484.63|490.3|484.9|490.3|484.9|490.03|484.63|24
1626084460000|2021-07-12 10:07:40|490.32|484.92|490.55|485.15|490.55|485.15|490.24|484.84|10
1626084470000|2021-07-12 10:07:50|490.69|485.29|490.7|485.3|490.7|485.3|490.69|485.29|2
1626084480000|2021-07-12 10:08:00|490.81|485.41|490.95|485.55|490.95|485.55|490.81|485.41|3
1626084490000|2021-07-12 10:08:10|490.88|485.48|490.83|485.43|490.88|485.48|490.75|485.35|9
1626084500000|2021-07-12 10:08:20|490.86|485.46|491|485.6|491.01|485.61|490.86|485.46|15
1626084510000|2021-07-12 10:08:30|491.01|485.61|491.28|485.88|491.28|485.88|490.99|485.59|16
1626084520000|2021-07-12 10:08:40|491.51|486.11|491.42|486.02|491.59|486.19|491.21|485.81|16
1626084530000|2021-07-12 10:08:50|491.39|485.99|491.48|486.08|491.51|486.11|491.39|485.99|10
1626084540000|2021-07-12 10:09:00|491.49|486.09|491.42|486.02|491.49|486.09|491.35|485.95|12
1626084550000|2021-07-12 10:09:10|491.43|486.03|491.35|485.95|491.47|486.07|491.35|485.95|13
1626084560000|2021-07-12 10:09:20|491.42|486.02|491.37|485.97|491.48|486.08|491.36|485.96|12
1626084570000|2021-07-12 10:09:30|491.35|485.95|491.35|485.95|491.44|486.04|491.34|485.94|11
1626084580000|2021-07-12 10:09:40|491.2|485.8|491.16|485.76|491.22|485.82|491.06|485.66|14
1626084590000|2021-07-12 10:09:50|491.17|485.77|491.33|485.93|491.33|485.93|491.14|485.74|16
1626084600000|2021-07-12 10:10:00|491.34|485.94|491.32|485.92|491.48|486.08|491.32|485.92|12
1626084610000|2021-07-12 10:10:10|491.31|485.91|491.27|485.87|491.33|485.93|491.22|485.82|15
1626084620000|2021-07-12 10:10:20|491.26|485.86|491.26|485.86|491.28|485.88|491.26|485.86|4
1626084630000|2021-07-12 10:10:30|491.27|485.87|491.34|485.94|491.34|485.94|491.27|485.87|4
1626084640000|2021-07-12 10:10:40|491.3|485.9|491.43|486.03|491.43|486.03|491.3|485.9|5
1626084650000|2021-07-12 10:10:50|491.49|486.09|491.55|486.15|491.56|486.16|491.49|486.09|4
1626084660000|2021-07-12 10:11:00|491.52|486.12|491.39|485.99|491.52|486.12|491.29|485.89|9
1626084670000|2021-07-12 10:11:10|491.33|485.93|491.36|485.96|491.36|485.96|491.28|485.88|14
1626084680000|2021-07-12 10:11:20|491.44|486.04|491.34|485.94|491.44|486.04|491.33|485.93|18
1626084690000|2021-07-12 10:11:30|491.33|485.93|491.39|485.99|491.41|486.01|491.33|485.93|9
1626084700000|2021-07-12 10:11:40|491.36|485.96|491.48|486.08|491.48|486.08|491.33|485.93|14
1626084710000|2021-07-12 10:11:50|491.47|486.07|491.64|486.24|491.68|486.28|491.46|486.06|10
1626084720000|2021-07-12 10:12:00|491.68|486.28|491.52|486.12|491.68|486.28|491.51|486.11|17
1626084730000|2021-07-12 10:12:10|491.53|486.13|491.3|485.9|491.54|486.14|491.17|485.77|16
1626084740000|2021-07-12 10:12:20|491.17|485.77|491.37|485.97|491.46|486.06|491.13|485.73|18
1626084750000|2021-07-12 10:12:30|491.31|485.91|491.35|485.95|491.38|485.98|491.31|485.91|17
1626084760000|2021-07-12 10:12:40|491.36|485.96|491.32|485.92|491.48|486.08|491.29|485.89|19
1626084770000|2021-07-12 10:12:50|491.34|485.94|491.36|485.96|491.39|485.99|491.3|485.9|18
1626084780000|2021-07-12 10:13:00|491.34|485.94|491.35|485.95|491.41|486.01|491.22|485.82|15
1626084790000|2021-07-12 10:13:10|491.36|485.96|491.24|485.84|491.37|485.97|491.24|485.84|14
1626084800000|2021-07-12 10:13:20|491.25|485.85|490.94|485.54|491.25|485.85|490.94|485.54|17
1626084810000|2021-07-12 10:13:30|490.96|485.56|490.98|485.58|491.01|485.61|490.95|485.55|13
1626084820000|2021-07-12 10:13:40|490.99|485.59|491.23|485.83|491.29|485.89|490.97|485.57|18
1626084830000|2021-07-12 10:13:50|491.25|485.85|491.26|485.86|491.32|485.92|491.08|485.68|17
1626084840000|2021-07-12 10:14:00|491.25|485.85|491.58|486.18|491.65|486.25|491.24|485.84|17
1626084850000|2021-07-12 10:14:10|491.65|486.25|491.76|486.36|491.82|486.42|491.65|486.25|12
1626084860000|2021-07-12 10:14:20|491.77|486.37|491.84|486.44|491.98|486.58|491.77|486.37|14
1626084870000|2021-07-12 10:14:30|491.94|486.54|491.83|486.43|491.96|486.56|491.83|486.43|8
1626084880000|2021-07-12 10:14:40|491.85|486.45|491.86|486.46|491.96|486.56|491.83|486.43|19
1626084890000|2021-07-12 10:14:50|491.84|486.44|491.85|486.45|491.89|486.49|491.84|486.44|12
1626084900000|2021-07-12 10:15:00|491.86|486.46|491.68|486.28|491.95|486.55|491.68|486.28|18
1626084910000|2021-07-12 10:15:10|491.69|486.29|491.63|486.23|491.69|486.29|491.63|486.23|4
1626084920000|2021-07-12 10:15:20|491.64|486.24|491.63|486.23|491.73|486.33|491.61|486.21|15
1626084930000|2021-07-12 10:15:30|491.59|486.19|491.35|485.95|491.59|486.19|491.33|485.93|7
1626084940000|2021-07-12 10:15:40|491.34|485.94|491.31|485.91|491.35|485.95|491.29|485.89|18
1626084950000|2021-07-12 10:15:50|491.35|485.95|491.28|485.88|491.36|485.96|491.28|485.88|17
1626084960000|2021-07-12 10:16:00|491.3|485.9|492.09|486.69|492.17|486.77|491.3|485.9|24
1626084970000|2021-07-12 10:16:10|492.15|486.75|491.84|486.44|492.15|486.75|491.73|486.33|21
1626084980000|2021-07-12 10:16:20|491.85|486.45|491.89|486.49|491.9|486.5|491.82|486.42|14
1626084990000|2021-07-12 10:16:30|491.82|486.42|491.8|486.4|491.91|486.51|491.76|486.36|14
1626085000000|2021-07-12 10:16:40|491.85|486.45|491.97|486.57|491.97|486.57|491.76|486.36|8
1626085010000|2021-07-12 10:16:50|491.95|486.55|492.03|486.63|492.07|486.67|491.95|486.55|6
1626085020000|2021-07-12 10:17:00|492|486.6|491.95|486.55|492.04|486.64|491.87|486.47|19
1626085030000|2021-07-12 10:17:10|491.96|486.56|491.89|486.49|491.96|486.56|491.8|486.4|19
1626085040000|2021-07-12 10:17:20|491.88|486.48|492.02|486.62|492.02|486.62|491.88|486.48|4
1626085050000|2021-07-12 10:17:30|491.95|486.55|491.98|486.58|492.02|486.62|491.92|486.52|16
1626085060000|2021-07-12 10:17:40|491.96|486.56|492.05|486.65|492.05|486.65|491.96|486.56|2
1626085070000|2021-07-12 10:17:50|492.04|486.64|492.42|487.02|492.44|487.04|492.03|486.63|17
1626085080000|2021-07-12 10:18:00|492.43|487.03|492.26|486.86|492.44|487.04|492.18|486.78|25
1626085090000|2021-07-12 10:18:10|492.25|486.85|492.25|486.85|492.35|486.95|492.18|486.78|19
1626085100000|2021-07-12 10:18:20|492.24|486.84|492.32|486.92|492.32|486.92|492.23|486.83|16
1626085110000|2021-07-12 10:18:30|492.31|486.91|492.4|487|492.4|487|492.2|486.8|16
1626085120000|2021-07-12 10:18:40|492.38|486.98|492.21|486.81|492.38|486.98|492.21|486.81|14
1626085130000|2021-07-12 10:18:50|492.27|486.87|492.33|486.93|492.37|486.97|492.25|486.85|24
1626085140000|2021-07-12 10:19:00|492.34|486.94|492.32|486.92|492.43|487.03|492.31|486.91|10
1626085150000|2021-07-12 10:19:10|492.38|486.98|492.31|486.91|492.39|486.99|492.31|486.91|5
1626085160000|2021-07-12 10:19:20|492.4|487|492.35|486.95|492.4|487|492.35|486.95|2
1626085170000|2021-07-12 10:19:30|492.38|486.98|492.34|486.94|492.38|486.98|492.34|486.94|3
1626085180000|2021-07-12 10:19:40|492.4|487|492.4|487|492.4|487|492.35|486.95|3
1626085190000|2021-07-12 10:19:50|492.42|487.02|492.38|486.98|492.42|487.02|492.38|486.98|2
1626085200000|2021-07-12 10:20:00|492.46|487.06|492.47|487.07|492.56|487.16|492.43|487.03|5
1626085210000|2021-07-12 10:20:10|492.56|487.16|492.56|487.16|492.56|487.16|492.56|487.16|1
1626085220000|2021-07-12 10:20:20|492.5|487.1|492.5|487.1|492.5|487.1|492.5|487.1|1
1626085230000|2021-07-12 10:20:30|492.51|487.11|492.53|487.13|492.53|487.13|492.51|487.11|2
1626085240000|2021-07-12 10:20:40|492.56|487.16|492.82|487.42|492.82|487.42|492.5|487.1|10
1626085250000|2021-07-12 10:20:50|492.74|487.34|492.56|487.16|492.74|487.34|492.56|487.16|2
1626085260000|2021-07-12 10:21:00|492.67|487.27|492.6|487.2|492.7|487.3|492.59|487.19|11
1626085270000|2021-07-12 10:21:10|492.63|487.23|492.54|487.14|492.71|487.31|492.52|487.12|16
1626085280000|2021-07-12 10:21:20|492.59|487.19|492.66|487.26|492.66|487.26|492.54|487.14|6
1626085290000|2021-07-12 10:21:30|492.68|487.28|492.57|487.17|492.68|487.28|492.57|487.17|2
1626085300000|2021-07-12 10:21:40|492.53|487.13|492.56|487.16|492.72|487.32|492.53|487.13|3
1626085310000|2021-07-12 10:21:50|492.69|487.29|492.64|487.24|492.69|487.29|492.54|487.14|6
1626085320000|2021-07-12 10:22:00|492.7|487.3|492.7|487.3|492.7|487.3|492.7|487.3|1
1626085330000|2021-07-12 10:22:10|492.73|487.33|492.67|487.27|492.82|487.42|492.67|487.27|10
1626085340000|2021-07-12 10:22:20|492.66|487.26|492.7|487.3|492.72|487.32|492.66|487.26|5
1626085350000|2021-07-12 10:22:30|492.85|487.45|492.9|487.5|492.92|487.52|492.74|487.34|6
1626085360000|2021-07-12 10:22:40|493.04|487.64|493.03|487.63|493.04|487.64|492.91|487.51|8
1626085370000|2021-07-12 10:22:50|493.01|487.61|492.91|487.51|493.03|487.63|492.91|487.51|6
1626085380000|2021-07-12 10:23:00|492.9|487.5|492.73|487.33|492.9|487.5|492.73|487.33|16
1626085390000|2021-07-12 10:23:10|492.74|487.34|492.67|487.27|492.74|487.34|492.57|487.17|9
1626085400000|2021-07-12 10:23:20|492.66|487.26|492.66|487.26|492.67|487.27|492.64|487.24|5
1626085410000|2021-07-12 10:23:30|492.67|487.27|492.74|487.34|492.75|487.35|492.6|487.2|20
1626085420000|2021-07-12 10:23:40|492.72|487.32|492.5|487.1|492.73|487.33|492.49|487.09|13
1626085430000|2021-07-12 10:23:50|492.49|487.09|492.47|487.07|492.49|487.09|492.47|487.07|3
1626085440000|2021-07-12 10:24:00|492.46|487.06|492.46|487.06|492.46|487.06|492.46|487.06|1
1626085460000|2021-07-12 10:24:20|492.51|487.11|492.51|487.11|492.51|487.11|492.51|487.11|1
1626085480000|2021-07-12 10:24:40|492.5|487.1|492.19|486.79|492.5|487.1|492.18|486.78|20
1626085490000|2021-07-12 10:24:50|492.1|486.7|492.18|486.78|492.21|486.81|492.01|486.61|13
1626085500000|2021-07-12 10:25:00|492.22|486.82|492.23|486.83|492.28|486.88|492.22|486.82|5
1626085510000|2021-07-12 10:25:10|492.29|486.89|492.46|487.06|492.47|487.07|492.29|486.89|5
1626085520000|2021-07-12 10:25:20|492.48|487.08|492.5|487.1|492.55|487.15|492.48|487.08|7
1626085530000|2021-07-12 10:25:30|492.52|487.12|492.58|487.18|492.58|487.18|492.52|487.12|4
1626085540000|2021-07-12 10:25:40|492.6|487.2|492.66|487.26|492.66|487.26|492.6|487.2|7
1626085550000|2021-07-12 10:25:50|492.69|487.29|492.66|487.26|492.74|487.34|492.56|487.16|6
1626085560000|2021-07-12 10:26:00|492.65|487.25|492.6|487.2|492.65|487.25|492.6|487.2|4
1626085570000|2021-07-12 10:26:10|492.56|487.16|492.66|487.26|492.66|487.26|492.56|487.16|4
1626085580000|2021-07-12 10:26:20|492.64|487.24|492.66|487.26|492.66|487.26|492.64|487.24|5
1626085590000|2021-07-12 10:26:30|492.65|487.25|492.69|487.29|492.69|487.29|492.64|487.24|6
1626085600000|2021-07-12 10:26:40|492.64|487.24|492.6|487.2|492.69|487.29|492.6|487.2|5
1626085610000|2021-07-12 10:26:50|492.48|487.08|492.08|486.68|492.48|487.08|492.08|486.68|11
1626085620000|2021-07-12 10:27:00|492.09|486.69|492|486.6|492.09|486.69|491.97|486.57|11
1626085630000|2021-07-12 10:27:10|492.01|486.61|491.99|486.59|492.02|486.62|491.98|486.58|7
1626085640000|2021-07-12 10:27:20|492|486.6|492.01|486.61|492.05|486.65|491.97|486.57|11
1626085650000|2021-07-12 10:27:30|492.02|486.62|492.02|486.62|492.02|486.62|492.01|486.61|3
1626085660000|2021-07-12 10:27:40|492.01|486.61|492.01|486.61|492.01|486.61|492.01|486.61|1
1626085670000|2021-07-12 10:27:50|492.02|486.62|492.14|486.74|492.14|486.74|492.02|486.62|3
1626085680000|2021-07-12 10:28:00|492.23|486.83|492.16|486.76|492.24|486.84|492.16|486.76|5
1626085690000|2021-07-12 10:28:10|492.1|486.7|492.1|486.7|492.1|486.7|492.1|486.7|1
1626085710000|2021-07-12 10:28:30|492.17|486.77|492.17|486.77|492.17|486.77|492.17|486.77|1
1626085730000|2021-07-12 10:28:50|492.18|486.78|492.18|486.78|492.18|486.78|492.18|486.78|1
1626085740000|2021-07-12 10:29:00|492.19|486.79|492.19|486.79|492.22|486.82|492.19|486.79|3
1626085750000|2021-07-12 10:29:10|492.18|486.78|491.98|486.58|492.18|486.78|491.96|486.56|15
1626085760000|2021-07-12 10:29:20|491.99|486.59|492.01|486.61|492.02|486.62|491.94|486.54|13
1626085770000|2021-07-12 10:29:30|492.02|486.62|492.02|486.62|492.02|486.62|491.94|486.54|14
1626085780000|2021-07-12 10:29:40|492.01|486.61|491.64|486.24|492.02|486.62|491.64|486.24|11
1626085790000|2021-07-12 10:29:50|491.54|486.14|491.51|486.11|491.58|486.18|491.48|486.08|11
1626085800000|2021-07-12 10:30:00|491.5|486.1|491.38|485.98|491.5|486.1|491.28|485.88|16
1626085810000|2021-07-12 10:30:10|491.32|485.92|490.92|485.52|491.38|485.98|490.92|485.52|21
1626085820000|2021-07-12 10:30:20|490.88|485.48|490.88|485.48|490.9|485.5|490.86|485.46|8
1626085830000|2021-07-12 10:30:30|490.9|485.5|491.1|485.7|491.12|485.72|490.9|485.5|25
1626085840000|2021-07-12 10:30:40|491.09|485.69|491.1|485.7|491.12|485.72|491.09|485.69|7
1626085850000|2021-07-12 10:30:50|491.09|485.69|490.66|485.26|491.09|485.69|490.66|485.26|18
1626085860000|2021-07-12 10:31:00|490.67|485.27|490.54|485.14|490.67|485.27|490.43|485.03|20
1626085870000|2021-07-12 10:31:10|490.52|485.12|490.56|485.16|490.59|485.19|490.34|484.94|21
1626085880000|2021-07-12 10:31:20|490.55|485.15|489.99|484.59|490.55|485.15|489.91|484.51|27
1626085890000|2021-07-12 10:31:30|490|484.6|490.05|484.65|490.05|484.65|489.96|484.56|22
1626085900000|2021-07-12 10:31:40|489.99|484.59|489.86|484.46|490.02|484.62|489.57|484.17|31
1626085910000|2021-07-12 10:31:50|489.88|484.48|489.99|484.59|490.1|484.7|489.84|484.44|28
1626085920000|2021-07-12 10:32:00|489.96|484.56|490.1|484.7|490.2|484.8|489.95|484.55|19
1626085930000|2021-07-12 10:32:10|490.15|484.75|490.34|484.94|490.34|484.94|490.14|484.74|20
1626085940000|2021-07-12 10:32:20|490.38|484.98|490.53|485.13|490.53|485.13|490.36|484.96|14
1626085950000|2021-07-12 10:32:30|490.52|485.12|490.29|484.89|490.52|485.12|490.26|484.86|16
1626085960000|2021-07-12 10:32:40|490.28|484.88|490.47|485.07|490.47|485.07|490.28|484.88|13
1626085970000|2021-07-12 10:32:50|490.52|485.12|490.77|485.37|490.86|485.46|490.47|485.07|15
1626085980000|2021-07-12 10:33:00|490.64|485.24|490.35|484.95|490.64|485.24|490.35|484.95|11
1626085990000|2021-07-12 10:33:10|490.34|484.94|490.18|484.78|490.34|484.94|490.18|484.78|11
1626086000000|2021-07-12 10:33:20|490.3|484.9|490.12|484.72|490.3|484.9|490.12|484.72|20
1626086010000|2021-07-12 10:33:30|490.11|484.71|490.25|484.85|490.28|484.88|490.11|484.71|12
1626086020000|2021-07-12 10:33:40|490.24|484.84|490.69|485.29|490.69|485.29|490.24|484.84|16
1626086030000|2021-07-12 10:33:50|490.74|485.34|490.94|485.54|490.97|485.57|490.74|485.34|14
1626086040000|2021-07-12 10:34:00|490.83|485.43|490.44|485.04|490.83|485.43|490.44|485.04|17
1626086050000|2021-07-12 10:34:10|490.45|485.05|490.59|485.19|490.59|485.19|490.45|485.05|3
1626086060000|2021-07-12 10:34:20|490.6|485.2|490.78|485.38|490.78|485.38|490.59|485.19|11
1626086070000|2021-07-12 10:34:30|490.79|485.39|490.87|485.47|490.87|485.47|490.79|485.39|9
1626086080000|2021-07-12 10:34:40|490.91|485.51|490.85|485.45|490.92|485.52|490.84|485.44|8
1626086090000|2021-07-12 10:34:50|490.84|485.44|490.86|485.46|490.86|485.46|490.84|485.44|5
1626086100000|2021-07-12 10:35:00|490.83|485.43|490.8|485.4|490.86|485.46|490.8|485.4|4
1626086110000|2021-07-12 10:35:10|490.82|485.42|490.68|485.28|490.83|485.43|490.65|485.25|10
1626086120000|2021-07-12 10:35:20|490.69|485.29|490.68|485.28|490.7|485.3|490.68|485.28|4
1626086130000|2021-07-12 10:35:30|490.7|485.3|490.69|485.29|490.7|485.3|490.69|485.29|2
1626086140000|2021-07-12 10:35:40|490.55|485.15|490.55|485.15|490.55|485.15|490.55|485.15|1
1626086150000|2021-07-12 10:35:50|490.62|485.22|490.74|485.34|490.74|485.34|490.62|485.22|3
1626086160000|2021-07-12 10:36:00|490.71|485.31|490.67|485.27|490.71|485.31|490.67|485.27|6
1626086170000|2021-07-12 10:36:10|490.68|485.28|490.72|485.32|490.72|485.32|490.66|485.26|4
1626086180000|2021-07-12 10:36:20|490.69|485.29|490.77|485.37|490.77|485.37|490.69|485.29|4
1626086190000|2021-07-12 10:36:30|490.79|485.39|490.86|485.46|490.87|485.47|490.79|485.39|9
1626086200000|2021-07-12 10:36:40|490.87|485.47|490.88|485.48|490.97|485.57|490.87|485.47|8
1626086210000|2021-07-12 10:36:50|490.97|485.57|490.88|485.48|490.99|485.59|490.88|485.48|4
1626086220000|2021-07-12 10:37:00|490.9|485.5|490.97|485.57|491|485.6|490.86|485.46|10
1626086230000|2021-07-12 10:37:10|490.98|485.58|490.98|485.58|490.98|485.58|490.97|485.57|3
1626086240000|2021-07-12 10:37:20|490.97|485.57|491.09|485.69|491.09|485.69|490.97|485.57|10
1626086250000|2021-07-12 10:37:30|491.15|485.75|491.13|485.73|491.23|485.83|491.13|485.73|4
1626086260000|2021-07-12 10:37:40|491.14|485.74|491.16|485.76|491.21|485.81|491.14|485.74|4
1626086270000|2021-07-12 10:37:50|491.2|485.8|491.02|485.62|491.2|485.8|491.02|485.62|9
1626086280000|2021-07-12 10:38:00|491.01|485.61|490.68|485.28|491.02|485.62|490.68|485.28|11
1626086290000|2021-07-12 10:38:10|490.67|485.27|490.62|485.22|490.67|485.27|490.51|485.11|12
1626086300000|2021-07-12 10:38:20|490.66|485.26|490.52|485.12|490.76|485.36|490.52|485.12|16
1626086310000|2021-07-12 10:38:30|490.55|485.15|490.64|485.24|490.64|485.24|490.52|485.12|15
1626086320000|2021-07-12 10:38:40|490.66|485.26|490.61|485.21|490.66|485.26|490.61|485.21|15
1626086330000|2021-07-12 10:38:50|490.6|485.2|490.61|485.21|490.61|485.21|490.57|485.17|6
1626086340000|2021-07-12 10:39:00|490.62|485.22|490.6|485.2|490.62|485.22|490.6|485.2|2
1626086350000|2021-07-12 10:39:10|490.59|485.19|490.57|485.17|490.59|485.19|490.57|485.17|2
1626086360000|2021-07-12 10:39:20|490.56|485.16|490.58|485.18|490.59|485.19|490.56|485.16|9
1626086370000|2021-07-12 10:39:30|490.57|485.17|490.55|485.15|490.58|485.18|490.55|485.15|6
1626086390000|2021-07-12 10:39:50|490.57|485.17|490.64|485.24|490.65|485.25|490.57|485.17|11
1626086400000|2021-07-12 10:40:00|490.63|485.23|490.65|485.25|490.71|485.31|490.62|485.22|9
1626086410000|2021-07-12 10:40:10|490.63|485.23|490.29|484.89|490.64|485.24|490.24|484.84|18
1626086420000|2021-07-12 10:40:20|490.27|484.87|490.35|484.95|490.35|484.95|490.27|484.87|5
1626086430000|2021-07-12 10:40:30|490.37|484.97|490.23|484.83|490.4|485|490.16|484.76|20
1626086440000|2021-07-12 10:40:40|490.24|484.84|490.26|484.86|490.44|485.04|490.19|484.79|16
1626086450000|2021-07-12 10:40:50|490.25|484.85|489.98|484.58|490.27|484.87|489.98|484.58|11
1626086460000|2021-07-12 10:41:00|489.94|484.54|490.42|485.02|490.42|485.02|489.94|484.54|21
1626086470000|2021-07-12 10:41:10|490.41|485.01|490.28|484.88|490.41|485.01|490.24|484.84|14
1626086480000|2021-07-12 10:41:20|490.25|484.85|490.21|484.81|490.28|484.88|490.13|484.73|11
1626086490000|2021-07-12 10:41:30|490.2|484.8|490.01|484.61|490.2|484.8|489.99|484.59|16
1626086500000|2021-07-12 10:41:40|490.04|484.64|490.02|484.62|490.05|484.65|490|484.6|13
1626086510000|2021-07-12 10:41:50|490.03|484.63|489.95|484.55|490.03|484.63|489.93|484.53|13
1626086520000|2021-07-12 10:42:00|489.96|484.56|489.89|484.49|489.96|484.56|489.89|484.49|9
1626086530000|2021-07-12 10:42:10|489.91|484.51|490.04|484.64|490.04|484.64|489.9|484.5|8
1626086540000|2021-07-12 10:42:20|490.05|484.65|489.94|484.54|490.07|484.67|489.94|484.54|9
1626086550000|2021-07-12 10:42:30|489.93|484.53|489.93|484.53|489.93|484.53|489.89|484.49|9
1626086560000|2021-07-12 10:42:40|489.92|484.52|490.02|484.62|490.06|484.66|489.92|484.52|9
1626086570000|2021-07-12 10:42:50|490|484.6|490.01|484.61|490.01|484.61|489.98|484.58|9
1626086580000|2021-07-12 10:43:00|490|484.6|489.96|484.56|490.01|484.61|489.94|484.54|12
1626086590000|2021-07-12 10:43:10|489.94|484.54|490.05|484.65|490.05|484.65|489.94|484.54|4
1626086600000|2021-07-12 10:43:20|490.07|484.67|489.99|484.59|490.07|484.67|489.97|484.57|10
1626086610000|2021-07-12 10:43:30|489.98|484.58|490.03|484.63|490.03|484.63|489.97|484.57|8
1626086620000|2021-07-12 10:43:40|490.04|484.64|490.2|484.8|490.2|484.8|490.03|484.63|6
1626086630000|2021-07-12 10:43:50|490.07|484.67|490.08|484.68|490.08|484.68|490.07|484.67|2
1626086640000|2021-07-12 10:44:00|490.09|484.69|490.06|484.66|490.12|484.72|490.06|484.66|7
1626086650000|2021-07-12 10:44:10|490.07|484.67|490.08|484.68|490.08|484.68|490.07|484.67|4
1626086660000|2021-07-12 10:44:20|490.15|484.75|490.09|484.69|490.17|484.77|490.08|484.68|4
1626086670000|2021-07-12 10:44:30|490.08|484.68|490.06|484.66|490.13|484.73|490.05|484.65|15
1626086680000|2021-07-12 10:44:40|490.1|484.7|489.98|484.58|490.1|484.7|489.98|484.58|8
1626086690000|2021-07-12 10:44:50|489.97|484.57|489.88|484.48|489.97|484.57|489.86|484.46|6
1626086700000|2021-07-12 10:45:00|489.86|484.46|489.6|484.2|489.86|484.46|489.59|484.19|13
1626086710000|2021-07-12 10:45:10|489.59|484.19|489.77|484.37|489.77|484.37|489.59|484.19|13
1626086720000|2021-07-12 10:45:20|489.74|484.34|489.95|484.55|490.08|484.68|489.74|484.34|14
1626086730000|2021-07-12 10:45:30|489.96|484.56|489.73|484.33|489.98|484.58|489.66|484.26|10
1626086740000|2021-07-12 10:45:40|489.76|484.36|489.77|484.37|489.79|484.39|489.74|484.34|6
1626086750000|2021-07-12 10:45:50|489.78|484.38|489.78|484.38|489.78|484.38|489.75|484.35|9
1626086760000|2021-07-12 10:46:00|489.83|484.43|489.9|484.5|489.9|484.5|489.78|484.38|7
1626086770000|2021-07-12 10:46:10|489.91|484.51|489.98|484.58|489.98|484.58|489.91|484.51|3
1626086780000|2021-07-12 10:46:20|490|484.6|490|484.6|490|484.6|490|484.6|1
1626086790000|2021-07-12 10:46:30|490.03|484.63|490.07|484.67|490.07|484.67|490.03|484.63|2
1626086810000|2021-07-12 10:46:50|490.04|484.64|490.04|484.64|490.04|484.64|490.04|484.64|1
1626086840000|2021-07-12 10:47:20|490.06|484.66|490.19|484.79|490.19|484.79|490.06|484.66|5
1626086850000|2021-07-12 10:47:30|490.16|484.76|490.16|484.76|490.16|484.76|490.16|484.76|1
1626086860000|2021-07-12 10:47:40|490.15|484.75|490.15|484.75|490.15|484.75|490.15|484.75|1
1626086890000|2021-07-12 10:48:10|490.13|484.73|490.13|484.73|490.13|484.73|490.13|484.73|1
1626086900000|2021-07-12 10:48:20|490.12|484.72|489.85|484.45|490.12|484.72|489.85|484.45|28
1626086910000|2021-07-12 10:48:30|489.84|484.44|489.84|484.44|489.86|484.46|489.84|484.44|12
1626086920000|2021-07-12 10:48:40|489.83|484.43|489.86|484.46|489.91|484.51|489.83|484.43|16
1626086930000|2021-07-12 10:48:50|489.82|484.42|489.79|484.39|489.82|484.42|489.79|484.39|7
1626086940000|2021-07-12 10:49:00|489.81|484.41|489.8|484.4|489.81|484.41|489.79|484.39|6
1626086950000|2021-07-12 10:49:10|489.81|484.41|489.81|484.41|489.81|484.41|489.75|484.35|5
1626086960000|2021-07-12 10:49:20|489.83|484.43|489.83|484.43|489.83|484.43|489.78|484.38|4
1626086970000|2021-07-12 10:49:30|489.82|484.42|489.69|484.29|489.86|484.46|489.69|484.29|10
1626086980000|2021-07-12 10:49:40|489.68|484.28|489.63|484.23|489.76|484.36|489.59|484.19|20
1626086990000|2021-07-12 10:49:50|489.64|484.24|489.95|484.55|489.95|484.55|489.63|484.23|9
1626087000000|2021-07-12 10:50:00|490|484.6|489.88|484.48|490.04|484.64|489.87|484.47|13
1626087010000|2021-07-12 10:50:10|489.92|484.52|489.93|484.53|489.95|484.55|489.87|484.47|13
1626087020000|2021-07-12 10:50:20|489.94|484.54|490.05|484.65|490.05|484.65|489.91|484.51|11
1626087030000|2021-07-12 10:50:30|490.09|484.69|490.11|484.71|490.13|484.73|490.04|484.64|7
1626087040000|2021-07-12 10:50:40|490.1|484.7|489.97|484.57|490.1|484.7|489.96|484.56|13
1626087050000|2021-07-12 10:50:50|490|484.6|489.55|484.15|490|484.6|489.48|484.08|15
1626087060000|2021-07-12 10:51:00|489.51|484.11|489.74|484.34|489.74|484.34|489.28|483.88|16
1626087070000|2021-07-12 10:51:10|489.65|484.25|489.8|484.4|489.8|484.4|489.52|484.12|25
1626087080000|2021-07-12 10:51:20|489.79|484.39|489.38|483.98|489.83|484.43|489.35|483.95|20
1626087090000|2021-07-12 10:51:30|489.37|483.97|489.17|483.77|489.37|483.97|489.17|483.77|13
1626087100000|2021-07-12 10:51:40|489.16|483.76|489.22|483.82|489.25|483.85|489.14|483.74|9
1626087110000|2021-07-12 10:51:50|489.29|483.89|489.2|483.8|489.45|484.05|489.2|483.8|18
1626087120000|2021-07-12 10:52:00|489.11|483.71|488.74|483.34|489.11|483.71|488.74|483.34|13
1626087130000|2021-07-12 10:52:10|488.84|483.44|489.22|483.82|489.23|483.83|488.84|483.44|7
1626087140000|2021-07-12 10:52:20|489.18|483.78|489.19|483.79|489.21|483.81|489.09|483.69|15
1626087150000|2021-07-12 10:52:30|489.2|483.8|489.34|483.94|489.41|484.01|489.19|483.79|16
1626087160000|2021-07-12 10:52:40|489.31|483.91|489.54|484.14|489.54|484.14|489.31|483.91|9
1626087170000|2021-07-12 10:52:50|489.52|484.12|489.62|484.22|489.65|484.25|489.52|484.12|5
1626087180000|2021-07-12 10:53:00|489.61|484.21|489.88|484.48|489.88|484.48|489.61|484.21|5
1626087190000|2021-07-12 10:53:10|490.1|484.7|490.12|484.72|490.12|484.72|490.01|484.61|8
1626087200000|2021-07-12 10:53:20|490.1|484.7|490.1|484.7|490.1|484.7|490.1|484.7|1
1626087210000|2021-07-12 10:53:30|490.09|484.69|490.05|484.65|490.1|484.7|490.03|484.63|15
1626087220000|2021-07-12 10:53:40|490.04|484.64|490.08|484.68|490.08|484.68|489.98|484.58|14
1626087230000|2021-07-12 10:53:50|490.09|484.69|490.45|485.05|490.46|485.06|490.07|484.67|16
1626087240000|2021-07-12 10:54:00|490.47|485.07|490.49|485.09|490.49|485.09|490.47|485.07|2
1626087260000|2021-07-12 10:54:20|490.51|485.11|490.8|485.4|490.86|485.46|490.51|485.11|12
1626087270000|2021-07-12 10:54:30|490.84|485.44|490.23|484.83|490.84|485.44|490.22|484.82|17
1626087280000|2021-07-12 10:54:40|490.32|484.92|490.33|484.93|490.35|484.95|490.31|484.91|6
1626087290000|2021-07-12 10:54:50|490.29|484.89|490.4|485|490.45|485.05|490.29|484.89|12
1626087300000|2021-07-12 10:55:00|490.39|484.99|489.92|484.52|490.39|484.99|489.89|484.49|22
1626087310000|2021-07-12 10:55:10|489.94|484.54|489.98|484.58|490.02|484.62|489.89|484.49|20
1626087320000|2021-07-12 10:55:20|489.99|484.59|490.06|484.66|490.29|484.89|489.99|484.59|21
1626087330000|2021-07-12 10:55:30|490.07|484.67|490.23|484.83|490.25|484.85|490.06|484.66|17
1626087340000|2021-07-12 10:55:40|490.2|484.8|490.33|484.93|490.33|484.93|490.16|484.76|7
1626087350000|2021-07-12 10:55:50|490.29|484.89|490.13|484.73|490.29|484.89|490.13|484.73|3
1626087360000|2021-07-12 10:56:00|490.14|484.74|490.39|484.99|490.39|484.99|490.14|484.74|6
1626087370000|2021-07-12 10:56:10|490.41|485.01|490.51|485.11|490.51|485.11|490.41|485.01|5
1626087380000|2021-07-12 10:56:20|490.59|485.19|490.69|485.29|490.69|485.29|490.59|485.19|4
1626087390000|2021-07-12 10:56:30|490.73|485.33|490.73|485.33|490.73|485.33|490.73|485.33|1
1626087400000|2021-07-12 10:56:40|490.83|485.43|490.9|485.5|490.9|485.5|490.8|485.4|7
1626087410000|2021-07-12 10:56:50|490.85|485.45|490.91|485.51|490.91|485.51|490.85|485.45|3
1626087420000|2021-07-12 10:57:00|490.92|485.52|490.93|485.53|490.93|485.53|490.92|485.52|2
1626087430000|2021-07-12 10:57:10|490.92|485.52|491.22|485.82|491.22|485.82|490.91|485.51|11
1626087440000|2021-07-12 10:57:20|491.31|485.91|491.45|486.05|491.45|486.05|491.31|485.91|2
1626087450000|2021-07-12 10:57:30|491.48|486.08|491.48|486.08|491.48|486.08|491.48|486.08|1
1626087460000|2021-07-12 10:57:40|491.49|486.09|491.56|486.16|491.56|486.16|491.49|486.09|2
1626087470000|2021-07-12 10:57:50|491.58|486.18|491.64|486.24|491.64|486.24|491.58|486.18|4
1626087480000|2021-07-12 10:58:00|491.62|486.22|491.62|486.22|491.63|486.23|491.62|486.22|7
1626087490000|2021-07-12 10:58:10|491.53|486.13|491.53|486.13|491.53|486.13|491.5|486.1|5
1626087500000|2021-07-12 10:58:20|491.54|486.14|491.61|486.21|491.61|486.21|491.54|486.14|5
1626087510000|2021-07-12 10:58:30|491.6|486.2|491.69|486.29|491.69|486.29|491.6|486.2|2
1626087520000|2021-07-12 10:58:40|491.84|486.44|491.91|486.51|491.91|486.51|491.84|486.44|7
1626087530000|2021-07-12 10:58:50|491.98|486.58|491.95|486.55|491.98|486.58|491.95|486.55|2
1626087540000|2021-07-12 10:59:00|491.97|486.57|491.83|486.43|492.04|486.64|491.79|486.39|15
1626087550000|2021-07-12 10:59:10|491.84|486.44|491.88|486.48|491.88|486.48|491.84|486.44|6
1626087560000|2021-07-12 10:59:20|491.89|486.49|491.99|486.59|492.02|486.62|491.88|486.48|7
1626087570000|2021-07-12 10:59:30|492.08|486.68|492.19|486.79|492.19|486.79|492.08|486.68|11
1626087580000|2021-07-12 10:59:40|492.18|486.78|492.18|486.78|492.18|486.78|492.18|486.78|1
1626087590000|2021-07-12 10:59:50|492.19|486.79|492.19|486.79|492.19|486.79|492.19|486.79|1
1626087600000|2021-07-12 11:00:00|492.18|486.78|491.92|486.52|492.19|486.79|491.91|486.51|21
1626087610000|2021-07-12 11:00:10|491.9|486.5|492.01|486.61|492.05|486.65|491.9|486.5|8
1626087620000|2021-07-12 11:00:20|492|486.6|491.94|486.54|492.01|486.61|491.89|486.49|13
1626087630000|2021-07-12 11:00:30|491.92|486.52|491.84|486.44|491.92|486.52|491.83|486.43|10
1626087640000|2021-07-12 11:00:40|491.83|486.43|491.19|485.79|491.83|486.43|491.19|485.79|13
1626087650000|2021-07-12 11:00:50|491.24|485.84|490.56|485.16|491.24|485.84|490.56|485.16|15
1626087660000|2021-07-12 11:01:00|490.53|485.13|490.34|484.94|490.54|485.14|490.28|484.88|10
1626087670000|2021-07-12 11:01:10|490.42|485.02|490.43|485.03|490.43|485.03|490.33|484.93|8
1626087680000|2021-07-12 11:01:20|490.5|485.1|490.89|485.49|490.89|485.49|490.5|485.1|24
1626087690000|2021-07-12 11:01:30|490.95|485.55|491.09|485.69|491.09|485.69|490.91|485.51|20
1626087700000|2021-07-12 11:01:40|491.11|485.71|490.89|485.49|491.23|485.83|490.89|485.49|16
1626087710000|2021-07-12 11:01:50|490.97|485.57|491.05|485.65|491.05|485.65|490.94|485.54|5
1626087720000|2021-07-12 11:02:00|491.06|485.66|491.27|485.87|491.27|485.87|491.05|485.65|16
1626087730000|2021-07-12 11:02:10|491.37|485.97|491.46|486.06|491.46|486.06|491.36|485.96|8
1626087740000|2021-07-12 11:02:20|491.47|486.07|491.54|486.14|491.54|486.14|491.47|486.07|8
1626087750000|2021-07-12 11:02:30|491.57|486.17|491.61|486.21|491.61|486.21|491.57|486.17|3
1626087760000|2021-07-12 11:02:40|491.67|486.27|491.97|486.57|491.97|486.57|491.67|486.27|9
1626087770000|2021-07-12 11:02:50|492.01|486.61|492.01|486.61|492.02|486.62|492.01|486.61|3
1626087780000|2021-07-12 11:03:00|492|486.6|491.61|486.21|492.17|486.77|491.58|486.18|29
1626087790000|2021-07-12 11:03:10|491.6|486.2|491.73|486.33|491.73|486.33|491.59|486.19|18
1626087800000|2021-07-12 11:03:20|491.72|486.32|491.78|486.38|491.79|486.39|491.68|486.28|16
1626087810000|2021-07-12 11:03:30|491.77|486.37|491.73|486.33|491.77|486.37|491.67|486.27|22
1626087820000|2021-07-12 11:03:40|491.72|486.32|491.79|486.39|491.79|486.39|491.7|486.3|14
1626087830000|2021-07-12 11:03:50|491.77|486.37|491.79|486.39|491.79|486.39|491.74|486.34|18
1626087840000|2021-07-12 11:04:00|491.75|486.35|491.7|486.3|491.77|486.37|491.63|486.23|20
1626087850000|2021-07-12 11:04:10|491.71|486.31|491.6|486.2|491.73|486.33|491.58|486.18|17
1626087860000|2021-07-12 11:04:20|491.61|486.21|491.57|486.17|491.63|486.23|491.57|486.17|14
1626087870000|2021-07-12 11:04:30|491.58|486.18|491.15|485.75|491.58|486.18|491.08|485.68|18
1626087880000|2021-07-12 11:04:40|491.14|485.74|491.26|485.86|491.3|485.9|491.12|485.72|22
1626087890000|2021-07-12 11:04:50|491.28|485.88|490.56|485.16|491.28|485.88|490.56|485.16|11
1626087900000|2021-07-12 11:05:00|490.57|485.17|490.63|485.23|490.64|485.24|490.56|485.16|13
1626087910000|2021-07-12 11:05:10|490.6|485.2|490.76|485.36|490.78|485.38|490.6|485.2|11
1626087920000|2021-07-12 11:05:20|490.73|485.33|490.75|485.35|490.75|485.35|490.68|485.28|19
1626087930000|2021-07-12 11:05:30|490.76|485.36|490.66|485.26|490.76|485.36|490.6|485.2|22
1626087940000|2021-07-12 11:05:40|490.64|485.24|490.59|485.19|490.67|485.27|490.57|485.17|11
1626087950000|2021-07-12 11:05:50|490.58|485.18|490.59|485.19|490.66|485.26|490.58|485.18|12
1626087960000|2021-07-12 11:06:00|490.61|485.21|490.79|485.39|490.86|485.46|490.58|485.18|18
1626087970000|2021-07-12 11:06:10|490.82|485.42|490.66|485.26|490.94|485.54|490.66|485.26|21
1626087980000|2021-07-12 11:06:20|490.6|485.2|490.6|485.2|490.7|485.3|490.56|485.16|30
1626087990000|2021-07-12 11:06:30|490.63|485.23|490.58|485.18|490.64|485.24|490.57|485.17|24
1626088000000|2021-07-12 11:06:40|490.62|485.22|490.68|485.28|490.69|485.29|490.59|485.19|15
1626088010000|2021-07-12 11:06:50|490.67|485.27|491.12|485.72|491.22|485.82|490.67|485.27|29
1626088020000|2021-07-12 11:07:00|491.11|485.71|491.3|485.9|491.33|485.93|491.11|485.71|25
1626088030000|2021-07-12 11:07:10|491.32|485.92|491.45|486.05|491.45|486.05|491.25|485.85|17
1626088040000|2021-07-12 11:07:20|491.46|486.06|491.5|486.1|491.5|486.1|491.46|486.06|5
1626088060000|2021-07-12 11:07:40|491.48|486.08|491.5|486.1|491.5|486.1|491.48|486.08|2
1626088070000|2021-07-12 11:07:50|491.45|486.05|491.39|485.99|491.45|486.05|491.28|485.88|11
1626088080000|2021-07-12 11:08:00|491.38|485.98|491.01|485.61|491.4|486|490.87|485.47|22
1626088090000|2021-07-12 11:08:10|491.02|485.62|490.64|485.24|491.03|485.63|490.57|485.17|19
1626088100000|2021-07-12 11:08:20|490.62|485.22|490.53|485.13|490.74|485.34|490.53|485.13|28
1626088110000|2021-07-12 11:08:30|490.54|485.14|490.42|485.02|490.56|485.16|490.42|485.02|22
1626088120000|2021-07-12 11:08:40|490.43|485.03|490.35|484.95|490.43|485.03|490.35|484.95|6
1626088130000|2021-07-12 11:08:50|490.17|484.77|490.13|484.73|490.23|484.83|490.1|484.7|28
1626088140000|2021-07-12 11:09:00|490.16|484.76|490.07|484.67|490.16|484.76|489.98|484.58|28
1626088150000|2021-07-12 11:09:10|490.01|484.61|490.05|484.65|490.1|484.7|490.01|484.61|25
1626088160000|2021-07-12 11:09:20|490.01|484.61|490.07|484.67|490.09|484.69|490.01|484.61|9
1626088170000|2021-07-12 11:09:30|490.11|484.71|490.29|484.89|490.29|484.89|490.07|484.67|24
1626088180000|2021-07-12 11:09:40|490.28|484.88|490.38|484.98|490.41|485.01|490.21|484.81|26
1626088190000|2021-07-12 11:09:50|490.4|485|490.56|485.16|490.61|485.21|490.4|485|15
1626088200000|2021-07-12 11:10:00|490.6|485.2|490.21|484.81|490.6|485.2|490.13|484.73|18
1626088210000|2021-07-12 11:10:10|490.25|484.85|490.36|484.96|490.44|485.04|490.07|484.67|27
1626088220000|2021-07-12 11:10:20|490.37|484.97|490.43|485.03|490.45|485.05|490.37|484.97|20
1626088230000|2021-07-12 11:10:30|490.4|485|490.65|485.25|490.66|485.26|490.4|485|13
1626088240000|2021-07-12 11:10:40|490.66|485.26|490.6|485.2|490.66|485.26|490.56|485.16|14
1626088250000|2021-07-12 11:10:50|490.62|485.22|490.65|485.25|490.65|485.25|490.58|485.18|12
1626088260000|2021-07-12 11:11:00|490.63|485.23|490.66|485.26|490.66|485.26|490.63|485.23|4
1626088270000|2021-07-12 11:11:10|490.67|485.27|490.7|485.3|490.7|485.3|490.65|485.25|11
1626088280000|2021-07-12 11:11:20|490.69|485.29|490.58|485.18|490.71|485.31|490.5|485.1|16
1626088290000|2021-07-12 11:11:30|490.57|485.17|490|484.6|490.57|485.17|489.86|484.46|20
1626088300000|2021-07-12 11:11:40|490.01|484.61|489.81|484.41|490.01|484.61|489.71|484.31|10
1626088310000|2021-07-12 11:11:50|489.82|484.42|489.94|484.54|489.98|484.58|489.79|484.39|25
1626088320000|2021-07-12 11:12:00|490.04|484.64|490.06|484.66|490.07|484.67|489.93|484.53|24
1626088330000|2021-07-12 11:12:10|490.07|484.67|490.1|484.7|490.14|484.74|490.05|484.65|9
1626088340000|2021-07-12 11:12:20|490.09|484.69|490.09|484.69|490.15|484.75|490.03|484.63|12
1626088350000|2021-07-12 11:12:30|490.12|484.72|490.21|484.81|490.26|484.86|490.12|484.72|17
1626088360000|2021-07-12 11:12:40|490.2|484.8|490.2|484.8|490.27|484.87|490.13|484.73|22
1626088370000|2021-07-12 11:12:50|490.26|484.86|490.35|484.95|490.35|484.95|490.24|484.84|16
1626088380000|2021-07-12 11:13:00|490.34|484.94|490.27|484.87|490.35|484.95|490.26|484.86|20
1626088390000|2021-07-12 11:13:10|490.26|484.86|490.29|484.89|490.32|484.92|490.26|484.86|19
1626088400000|2021-07-12 11:13:20|490.28|484.88|490.29|484.89|490.32|484.92|490.21|484.81|23
1626088410000|2021-07-12 11:13:30|490.33|484.93|490.25|484.85|490.34|484.94|490.23|484.83|10
1626088420000|2021-07-12 11:13:40|490.26|484.86|490.34|484.94|490.34|484.94|490.25|484.85|7
1626088430000|2021-07-12 11:13:50|490.28|484.88|490.54|485.14|490.55|485.15|490.28|484.88|10
1626088440000|2021-07-12 11:14:00|490.55|485.15|490.68|485.28|490.69|485.29|490.54|485.14|23
1626088450000|2021-07-12 11:14:10|490.69|485.29|490.67|485.27|490.69|485.29|490.64|485.24|23
1626088460000|2021-07-12 11:14:20|490.68|485.28|490.66|485.26|490.69|485.29|490.63|485.23|23
1626088470000|2021-07-12 11:14:30|490.67|485.27|490.68|485.28|490.68|485.28|490.66|485.26|4
1626088480000|2021-07-12 11:14:40|490.69|485.29|490.69|485.29|490.69|485.29|490.48|485.08|15
1626088490000|2021-07-12 11:14:50|490.68|485.28|490.68|485.28|490.72|485.32|490.68|485.28|4
1626088500000|2021-07-12 11:15:00|490.72|485.32|490.56|485.16|490.72|485.32|490.47|485.07|17
1626088510000|2021-07-12 11:15:10|490.55|485.15|490.6|485.2|490.6|485.2|490.5|485.1|15
1626088520000|2021-07-12 11:15:20|490.62|485.22|490.63|485.23|490.64|485.24|490.62|485.22|12
1626088530000|2021-07-12 11:15:30|490.71|485.31|490.74|485.34|490.74|485.34|490.67|485.27|5
1626088540000|2021-07-12 11:15:40|490.72|485.32|490.86|485.46|490.88|485.48|490.72|485.32|12
1626088550000|2021-07-12 11:15:50|490.87|485.47|490.86|485.46|490.9|485.5|490.84|485.44|32
1626088560000|2021-07-12 11:16:00|490.87|485.47|490.94|485.54|490.94|485.54|490.86|485.46|30
1626088570000|2021-07-12 11:16:10|490.92|485.52|491.06|485.66|491.11|485.71|490.92|485.52|24
1626088580000|2021-07-12 11:16:20|491.04|485.64|491.09|485.69|491.11|485.71|491.04|485.64|19
1626088590000|2021-07-12 11:16:30|491.08|485.68|491.08|485.68|491.12|485.72|491.08|485.68|24
1626088600000|2021-07-12 11:16:40|491.07|485.67|491.13|485.73|491.16|485.76|491.07|485.67|11
1626088610000|2021-07-12 11:16:50|491.14|485.74|491.19|485.79|491.21|485.81|491.11|485.71|14
1626088620000|2021-07-12 11:17:00|491.27|485.87|491.27|485.87|491.28|485.88|491.25|485.85|10
1626088630000|2021-07-12 11:17:10|491.28|485.88|491.27|485.87|491.28|485.88|491.27|485.87|4
1626088640000|2021-07-12 11:17:20|491.36|485.96|491.48|486.08|491.48|486.08|491.36|485.96|9
1626088650000|2021-07-12 11:17:30|491.5|486.1|491.58|486.18|491.58|486.18|491.49|486.09|17
1626088660000|2021-07-12 11:17:40|491.6|486.2|491.58|486.18|491.6|486.2|491.58|486.18|7
1626088670000|2021-07-12 11:17:50|491.6|486.2|491.6|486.2|491.61|486.21|491.57|486.17|14
1626088680000|2021-07-12 11:18:00|491.58|486.18|491.58|486.18|491.58|486.18|491.44|486.04|12
1626088690000|2021-07-12 11:18:10|491.57|486.17|491.76|486.36|491.76|486.36|491.54|486.14|11
1626088700000|2021-07-12 11:18:20|491.79|486.39|491.8|486.4|491.83|486.43|491.66|486.26|10
1626088710000|2021-07-12 11:18:30|491.81|486.41|491.78|486.38|491.81|486.41|491.72|486.32|21
1626088720000|2021-07-12 11:18:40|491.79|486.39|491.74|486.34|491.83|486.43|491.72|486.32|15
1626088730000|2021-07-12 11:18:50|491.73|486.33|491.85|486.45|491.85|486.45|491.72|486.32|9
1626088740000|2021-07-12 11:19:00|491.81|486.41|491.85|486.45|491.85|486.45|491.81|486.41|5
1626088750000|2021-07-12 11:19:10|491.86|486.46|491.96|486.56|491.97|486.57|491.86|486.46|16
1626088760000|2021-07-12 11:19:20|491.95|486.55|491.96|486.56|492.02|486.62|491.9|486.5|17
1626088780000|2021-07-12 11:19:40|491.93|486.53|492.22|486.82|492.24|486.84|491.93|486.53|19
1626088790000|2021-07-12 11:19:50|492.2|486.8|492.17|486.77|492.23|486.83|492.17|486.77|6
1626088800000|2021-07-12 11:20:00|492.16|486.76|492.04|486.64|492.16|486.76|492|486.6|5
1626088810000|2021-07-12 11:20:10|492.05|486.65|492.04|486.64|492.08|486.68|492.04|486.64|7
1626088820000|2021-07-12 11:20:20|492.05|486.65|491.86|486.46|492.05|486.65|491.82|486.42|9
1626088830000|2021-07-12 11:20:30|491.88|486.48|491.92|486.52|491.92|486.52|491.88|486.48|15
1626088840000|2021-07-12 11:20:40|491.91|486.51|491.91|486.51|492.03|486.63|491.89|486.49|10
1626088850000|2021-07-12 11:20:50|491.88|486.48|491.91|486.51|491.92|486.52|491.88|486.48|7
1626088860000|2021-07-12 11:21:00|491.93|486.53|491.9|486.5|491.93|486.53|491.9|486.5|6
1626088870000|2021-07-12 11:21:10|491.91|486.51|491.97|486.57|491.97|486.57|491.88|486.48|20
1626088880000|2021-07-12 11:21:20|491.91|486.51|491.92|486.52|491.92|486.52|491.88|486.48|7
1626088890000|2021-07-12 11:21:30|491.93|486.53|491.93|486.53|491.93|486.53|491.93|486.53|1
1626088900000|2021-07-12 11:21:40|491.95|486.55|491.89|486.49|491.96|486.56|491.89|486.49|3
1626088910000|2021-07-12 11:21:50|491.91|486.51|491.75|486.35|491.91|486.51|491.75|486.35|3
1626088920000|2021-07-12 11:22:00|491.67|486.27|491.77|486.37|491.77|486.37|491.67|486.27|5
1626088930000|2021-07-12 11:22:10|491.75|486.35|491.68|486.28|491.76|486.36|491.65|486.25|8
1626088940000|2021-07-12 11:22:20|491.66|486.26|491.59|486.19|491.7|486.3|491.57|486.17|9
1626088950000|2021-07-12 11:22:30|491.57|486.17|491.55|486.15|491.57|486.17|491.54|486.14|3
1626088960000|2021-07-12 11:22:40|491.56|486.16|491.66|486.26|491.66|486.26|491.56|486.16|2
1626089000000|2021-07-12 11:23:20|491.6|486.2|491.6|486.2|491.6|486.2|491.6|486.2|1
1626089010000|2021-07-12 11:23:30|491.62|486.22|491.79|486.39|491.81|486.41|491.62|486.22|10
1626089020000|2021-07-12 11:23:40|491.84|486.44|491.85|486.45|491.85|486.45|491.82|486.42|8
1626089030000|2021-07-12 11:23:50|491.92|486.52|491.93|486.53|492.01|486.61|491.92|486.52|7
1626089040000|2021-07-12 11:24:00|491.92|486.52|491.75|486.35|491.92|486.52|491.69|486.29|20
1626089050000|2021-07-12 11:24:10|491.74|486.34|491.75|486.35|491.76|486.36|491.74|486.34|12
1626089060000|2021-07-12 11:24:20|491.76|486.36|491.78|486.38|491.82|486.42|491.75|486.35|15
1626089070000|2021-07-12 11:24:30|491.84|486.44|491.79|486.39|491.84|486.44|491.79|486.39|3
1626089080000|2021-07-12 11:24:40|491.82|486.42|491.82|486.42|491.82|486.42|491.82|486.42|1
1626089110000|2021-07-12 11:25:10|491.81|486.41|491.79|486.39|491.81|486.41|491.79|486.39|2
1626089120000|2021-07-12 11:25:20|491.77|486.37|491.74|486.34|491.77|486.37|491.74|486.34|5
1626089130000|2021-07-12 11:25:30|491.67|486.27|491.72|486.32|491.73|486.33|491.67|486.27|8
1626089140000|2021-07-12 11:25:40|491.65|486.25|491.75|486.35|491.78|486.38|491.65|486.25|12
1626089150000|2021-07-12 11:25:50|491.73|486.33|491.73|486.33|491.73|486.33|491.73|486.33|1
1626089160000|2021-07-12 11:26:00|491.77|486.37|491.77|486.37|491.77|486.37|491.77|486.37|1
1626089180000|2021-07-12 11:26:20|491.73|486.33|491.74|486.34|491.76|486.36|491.73|486.33|8
1626089190000|2021-07-12 11:26:30|491.75|486.35|491.78|486.38|491.78|486.38|491.75|486.35|2
1626089200000|2021-07-12 11:26:40|491.81|486.41|491.81|486.41|491.81|486.41|491.81|486.41|1
1626089210000|2021-07-12 11:26:50|491.75|486.35|491.99|486.59|491.99|486.59|491.75|486.35|8
1626089220000|2021-07-12 11:27:00|491.98|486.58|491.95|486.55|491.98|486.58|491.95|486.55|4
1626089230000|2021-07-12 11:27:10|491.91|486.51|491.71|486.31|491.91|486.51|491.64|486.24|27
1626089240000|2021-07-12 11:27:20|491.69|486.29|491.64|486.24|491.7|486.3|491.64|486.24|15
1626089250000|2021-07-12 11:27:30|491.65|486.25|491.64|486.24|491.66|486.26|491.63|486.23|19
1626089260000|2021-07-12 11:27:40|491.61|486.21|491.56|486.16|491.63|486.23|491.56|486.16|8
1626089270000|2021-07-12 11:27:50|491.58|486.18|491.42|486.02|491.58|486.18|491.42|486.02|5
1626089280000|2021-07-12 11:28:00|491.44|486.04|491.35|485.95|491.44|486.04|491.35|485.95|5
1626089290000|2021-07-12 11:28:10|491.36|485.96|491.38|485.98|491.38|485.98|491.34|485.94|5
1626089300000|2021-07-12 11:28:20|491.37|485.97|491.37|485.97|491.37|485.97|491.37|485.97|1
1626089320000|2021-07-12 11:28:40|491.54|486.14|491.48|486.08|491.55|486.15|491.48|486.08|4
1626089330000|2021-07-12 11:28:50|491.5|486.1|491.49|486.09|491.5|486.1|491.49|486.09|2
1626089340000|2021-07-12 11:29:00|491.62|486.22|491.61|486.21|491.62|486.22|491.61|486.21|2
1626089380000|2021-07-12 11:29:40|491.67|486.27|491.64|486.24|491.7|486.3|491.64|486.24|4
1626089400000|2021-07-12 11:30:00|491.59|486.19|491.28|485.88|491.59|486.19|491.13|485.73|16
1626089410000|2021-07-12 11:30:10|491.3|485.9|491.5|486.1|491.5|486.1|491.28|485.88|11
1626089420000|2021-07-12 11:30:20|491.47|486.07|491.31|485.91|491.5|486.1|491.28|485.88|11
1626089430000|2021-07-12 11:30:30|491.34|485.94|491.35|485.95|491.38|485.98|491.32|485.92|7
1626089440000|2021-07-12 11:30:40|491.41|486.01|491.38|485.98|491.41|486.01|491.38|485.98|2
1626089450000|2021-07-12 11:30:50|491.37|485.97|491.37|485.97|491.37|485.97|491.37|485.97|1
1626089460000|2021-07-12 11:31:00|491.38|485.98|491.33|485.93|491.39|485.99|491.31|485.91|12
1626089470000|2021-07-12 11:31:10|491.34|485.94|491.32|485.92|491.34|485.94|491.29|485.89|7
1626089480000|2021-07-12 11:31:20|491.35|485.95|491.56|486.16|491.56|486.16|491.33|485.93|14
1626089490000|2021-07-12 11:31:30|491.53|486.13|491.73|486.33|491.73|486.33|491.53|486.13|8
1626089500000|2021-07-12 11:31:40|491.74|486.34|491.75|486.35|491.77|486.37|491.73|486.33|5
1626089510000|2021-07-12 11:31:50|491.76|486.36|491.77|486.37|491.79|486.39|491.75|486.35|6
1626089520000|2021-07-12 11:32:00|491.76|486.36|491.77|486.37|491.78|486.38|491.76|486.36|3
1626089530000|2021-07-12 11:32:10|491.82|486.42|492.18|486.78|492.18|486.78|491.82|486.42|20
1626089540000|2021-07-12 11:32:20|492.22|486.82|492.44|487.04|492.5|487.1|492.22|486.82|17
1626089550000|2021-07-12 11:32:30|492.39|486.99|492.35|486.95|492.39|486.99|492.35|486.95|11
1626089560000|2021-07-12 11:32:40|492.36|486.96|492.35|486.95|492.37|486.97|492.33|486.93|14
1626089570000|2021-07-12 11:32:50|492.34|486.94|492.46|487.06|492.5|487.1|492.27|486.87|18
1626089580000|2021-07-12 11:33:00|492.45|487.05|492.49|487.09|492.49|487.09|492.42|487.02|9
1626089590000|2021-07-12 11:33:10|492.5|487.1|492.52|487.12|492.52|487.12|492.44|487.04|11
1626089600000|2021-07-12 11:33:20|492.51|487.11|492.52|487.12|492.52|487.12|492.51|487.11|2
1626089610000|2021-07-12 11:33:30|492.5|487.1|492.49|487.09|492.5|487.1|492.45|487.05|5
1626089620000|2021-07-12 11:33:40|492.47|487.07|492.42|487.02|492.47|487.07|492.4|487|7
1626089630000|2021-07-12 11:33:50|492.4|487|492.42|487.02|492.42|487.02|492.4|487|2
1626089640000|2021-07-12 11:34:00|492.33|486.93|492.24|486.84|492.33|486.93|492.24|486.84|6
1626089650000|2021-07-12 11:34:10|492.25|486.85|492.28|486.88|492.28|486.88|492.12|486.72|24
1626089660000|2021-07-12 11:34:20|492.34|486.94|492.39|486.99|492.39|486.99|492.27|486.87|19
1626089670000|2021-07-12 11:34:30|492.38|486.98|492.65|487.25|492.65|487.25|492.35|486.95|25
1626089680000|2021-07-12 11:34:40|492.63|487.23|492.73|487.33|492.74|487.34|492.62|487.22|14
1626089690000|2021-07-12 11:34:50|492.74|487.34|492.77|487.37|492.78|487.38|492.74|487.34|3
1626089700000|2021-07-12 11:35:00|492.76|487.36|492.6|487.2|492.77|487.37|492.45|487.05|26
1626089710000|2021-07-12 11:35:10|492.59|487.19|492.63|487.23|492.72|487.32|492.55|487.15|25
1626089720000|2021-07-12 11:35:20|492.62|487.22|492.51|487.11|492.68|487.28|492.51|487.11|19
1626089730000|2021-07-12 11:35:30|492.49|487.09|492.51|487.11|492.55|487.15|492.47|487.07|14
1626089740000|2021-07-12 11:35:40|492.52|487.12|492.5|487.1|492.54|487.14|492.5|487.1|17
1626089750000|2021-07-12 11:35:50|492.51|487.11|492.52|487.12|492.56|487.16|492.5|487.1|14
1626089760000|2021-07-12 11:36:00|492.51|487.11|492.52|487.12|492.57|487.17|492.48|487.08|20
1626089770000|2021-07-12 11:36:10|492.51|487.11|492.53|487.13|492.59|487.19|492.45|487.05|15
1626089780000|2021-07-12 11:36:20|492.5|487.1|492.45|487.05|492.58|487.18|492.45|487.05|11
1626089790000|2021-07-12 11:36:30|492.53|487.13|492.37|486.97|492.58|487.18|492.34|486.94|17
1626089800000|2021-07-12 11:36:40|492.34|486.94|492.27|486.87|492.38|486.98|492.27|486.87|15
1626089810000|2021-07-12 11:36:50|492.29|486.89|492.05|486.65|492.32|486.92|492.05|486.65|9
1626089820000|2021-07-12 11:37:00|492.04|486.64|491.8|486.4|492.04|486.64|491.77|486.37|16
1626089830000|2021-07-12 11:37:10|491.78|486.38|491.88|486.48|491.93|486.53|491.78|486.38|9
1626089840000|2021-07-12 11:37:20|491.89|486.49|491.91|486.51|491.91|486.51|491.87|486.47|4
1626089850000|2021-07-12 11:37:30|491.9|486.5|491.84|486.44|491.9|486.5|491.84|486.44|3
1626089860000|2021-07-12 11:37:40|491.86|486.46|491.86|486.46|491.86|486.46|491.86|486.46|1
1626089870000|2021-07-12 11:37:50|491.85|486.45|491.84|486.44|491.88|486.48|491.84|486.44|10
1626089880000|2021-07-12 11:38:00|491.87|486.47|491.8|486.4|491.87|486.47|491.79|486.39|13
1626089890000|2021-07-12 11:38:10|491.81|486.41|491.88|486.48|491.9|486.5|491.74|486.34|9
1626089900000|2021-07-12 11:38:20|491.87|486.47|491.78|486.38|491.87|486.47|491.78|486.38|8
1626089910000|2021-07-12 11:38:30|491.77|486.37|491.65|486.25|491.77|486.37|491.64|486.24|7
1626089920000|2021-07-12 11:38:40|491.72|486.32|491.67|486.27|491.72|486.32|491.67|486.27|3
1626089930000|2021-07-12 11:38:50|491.66|486.26|491.67|486.27|491.67|486.27|491.66|486.26|6
1626089940000|2021-07-12 11:39:00|491.59|486.19|491.06|485.66|491.59|486.19|491.06|485.66|9
1626089950000|2021-07-12 11:39:10|491.07|485.67|490.93|485.53|491.07|485.67|490.9|485.5|12
1626089960000|2021-07-12 11:39:20|490.94|485.54|490.91|485.51|491.26|485.86|490.89|485.49|22
1626089970000|2021-07-12 11:39:30|490.9|485.5|490.9|485.5|490.9|485.5|490.76|485.36|18
1626089980000|2021-07-12 11:39:40|490.89|485.49|490.74|485.34|490.91|485.51|490.74|485.34|19
1626089990000|2021-07-12 11:39:50|490.73|485.33|490.78|485.38|490.78|485.38|490.62|485.22|13
1626090000000|2021-07-12 11:40:00|490.76|485.36|490.7|485.3|490.76|485.36|490.67|485.27|14
1626090010000|2021-07-12 11:40:10|490.72|485.32|490.63|485.23|490.72|485.32|490.61|485.21|20
1626090020000|2021-07-12 11:40:20|490.62|485.22|490.66|485.26|490.66|485.26|490.55|485.15|15
1626090030000|2021-07-12 11:40:30|490.59|485.19|490.73|485.33|490.73|485.33|490.58|485.18|19
1626090040000|2021-07-12 11:40:40|490.74|485.34|490.7|485.3|490.77|485.37|490.67|485.27|11
1626090050000|2021-07-12 11:40:50|490.77|485.37|490.76|485.36|490.78|485.38|490.76|485.36|3
1626090060000|2021-07-12 11:41:00|490.72|485.32|490.8|485.4|490.8|485.4|490.7|485.3|3
1626090070000|2021-07-12 11:41:10|490.79|485.39|490.78|485.38|490.8|485.4|490.74|485.34|9
1626090080000|2021-07-12 11:41:20|490.77|485.37|490.78|485.38|490.79|485.39|490.75|485.35|16
1626090090000|2021-07-12 11:41:30|490.79|485.39|490.76|485.36|490.79|485.39|490.76|485.36|13
1626090100000|2021-07-12 11:41:40|490.64|485.24|490.72|485.32|490.72|485.32|490.63|485.23|11
1626090110000|2021-07-12 11:41:50|490.71|485.31|490.61|485.21|490.72|485.32|490.58|485.18|21
1626090120000|2021-07-12 11:42:00|490.6|485.2|490.66|485.26|490.72|485.32|490.52|485.12|20
1626090130000|2021-07-12 11:42:10|490.67|485.27|490.57|485.17|490.67|485.27|490.57|485.17|22
1626090140000|2021-07-12 11:42:20|490.58|485.18|490.6|485.2|490.61|485.21|490.57|485.17|19
1626090150000|2021-07-12 11:42:30|490.61|485.21|490.68|485.28|490.71|485.31|490.61|485.21|14
1626090160000|2021-07-12 11:42:40|490.67|485.27|490.71|485.31|490.72|485.32|490.56|485.16|17
1626090170000|2021-07-12 11:42:50|490.72|485.32|490.83|485.43|490.96|485.56|490.7|485.3|21
1626090180000|2021-07-12 11:43:00|490.82|485.42|490.79|485.39|490.85|485.45|490.78|485.38|17
1626090190000|2021-07-12 11:43:10|490.78|485.38|490.79|485.39|490.79|485.39|490.78|485.38|6
1626090210000|2021-07-12 11:43:30|490.78|485.38|490.78|485.38|490.79|485.39|490.78|485.38|3
1626090220000|2021-07-12 11:43:40|490.79|485.39|490.8|485.4|490.8|485.4|490.79|485.39|2
1626090240000|2021-07-12 11:44:00|490.81|485.41|491|485.6|491|485.6|490.81|485.41|4
1626090250000|2021-07-12 11:44:10|491.02|485.62|491.22|485.82|491.24|485.84|491.02|485.62|12
1626090260000|2021-07-12 11:44:20|491.25|485.85|491.28|485.88|491.32|485.92|491.25|485.85|13
1626090270000|2021-07-12 11:44:30|491.3|485.9|491.28|485.88|491.31|485.91|491.28|485.88|3
1626090280000|2021-07-12 11:44:40|491.26|485.86|491.43|486.03|491.43|486.03|491.26|485.86|3
1626090290000|2021-07-12 11:44:50|491.44|486.04|491.7|486.3|491.72|486.32|491.44|486.04|12
1626090300000|2021-07-12 11:45:00|491.71|486.31|491.46|486.06|491.71|486.31|491.4|486|19
1626090310000|2021-07-12 11:45:10|491.4|486|491.11|485.71|491.42|486.02|491.11|485.71|24
1626090320000|2021-07-12 11:45:20|491.12|485.72|491.08|485.68|491.12|485.72|491.08|485.68|8
1626090330000|2021-07-12 11:45:30|491.09|485.69|491.14|485.74|491.14|485.74|491.08|485.68|5
1626090340000|2021-07-12 11:45:40|491.11|485.71|491.06|485.66|491.11|485.71|491.06|485.66|10
1626090350000|2021-07-12 11:45:50|491.07|485.67|491.06|485.66|491.08|485.68|491.06|485.66|7
1626090360000|2021-07-12 11:46:00|491.09|485.69|491.09|485.69|491.09|485.69|491.09|485.69|1
1626090370000|2021-07-12 11:46:10|491.06|485.66|491.07|485.67|491.13|485.73|491.05|485.65|10
1626090380000|2021-07-12 11:46:20|491.06|485.66|491.07|485.67|491.09|485.69|491.05|485.65|9
1626090390000|2021-07-12 11:46:30|491.06|485.66|491.09|485.69|491.11|485.71|491.05|485.65|9
1626090400000|2021-07-12 11:46:40|491.07|485.67|491.08|485.68|491.12|485.72|491.07|485.67|6
1626090410000|2021-07-12 11:46:50|491.11|485.71|491.21|485.81|491.27|485.87|491.11|485.71|18
1626090420000|2021-07-12 11:47:00|491.15|485.75|491.22|485.82|491.23|485.83|491.15|485.75|17
1626090430000|2021-07-12 11:47:10|491.21|485.81|491.37|485.97|491.37|485.97|491.21|485.81|19
1626090440000|2021-07-12 11:47:20|491.36|485.96|491.32|485.92|491.36|485.96|491.3|485.9|9
1626090450000|2021-07-12 11:47:30|491.31|485.91|491.28|485.88|491.35|485.95|491.27|485.87|9
1626090460000|2021-07-12 11:47:40|491.29|485.89|491.32|485.92|491.33|485.93|491.28|485.88|10
1626090470000|2021-07-12 11:47:50|491.33|485.93|491.32|485.92|491.33|485.93|491.32|485.92|14
1626090480000|2021-07-12 11:48:00|491.29|485.89|491.32|485.92|491.32|485.92|491.27|485.87|20
1626090490000|2021-07-12 11:48:10|491.3|485.9|491.32|485.92|491.33|485.93|491.29|485.89|12
1626090500000|2021-07-12 11:48:20|491.33|485.93|491.34|485.94|491.34|485.94|491.33|485.93|2
1626090510000|2021-07-12 11:48:30|491.33|485.93|491.31|485.91|491.35|485.95|491.29|485.89|8
1626090520000|2021-07-12 11:48:40|491.3|485.9|491.32|485.92|491.34|485.94|491.3|485.9|23
1626090530000|2021-07-12 11:48:50|491.33|485.93|491.07|485.67|491.34|485.94|491.05|485.65|27
1626090540000|2021-07-12 11:49:00|491.06|485.66|490.69|485.29|491.06|485.66|490.69|485.29|10
1626090550000|2021-07-12 11:49:10|490.68|485.28|490.8|485.4|490.8|485.4|490.68|485.28|11
1626090560000|2021-07-12 11:49:20|490.79|485.39|490.83|485.43|490.83|485.43|490.72|485.32|21
1626090570000|2021-07-12 11:49:30|490.87|485.47|490.99|485.59|490.99|485.59|490.68|485.28|22
1626090580000|2021-07-12 11:49:40|490.98|485.58|491.06|485.66|491.08|485.68|490.89|485.49|27
1626090590000|2021-07-12 11:49:50|491.07|485.67|491.33|485.93|491.35|485.95|491.05|485.65|20
1626090600000|2021-07-12 11:50:00|491.35|485.95|491.26|485.86|491.39|485.99|491.26|485.86|12
1626090610000|2021-07-12 11:50:10|491.29|485.89|491.43|486.03|491.46|486.06|491.26|485.86|12
1626090620000|2021-07-12 11:50:20|491.3|485.9|491.59|486.19|491.66|486.26|491.25|485.85|20
1626090630000|2021-07-12 11:50:30|491.61|486.21|491.52|486.12|491.64|486.24|491.48|486.08|28
1626090640000|2021-07-12 11:50:40|491.53|486.13|491.53|486.13|491.55|486.15|491.51|486.11|14
1626090650000|2021-07-12 11:50:50|491.54|486.14|491.53|486.13|491.54|486.14|491.53|486.13|4
1626090660000|2021-07-12 11:51:00|491.5|486.1|491.3|485.9|491.5|486.1|491.29|485.89|12
1626090670000|2021-07-12 11:51:10|491.32|485.92|491.35|485.95|491.37|485.97|491.25|485.85|11
1626090680000|2021-07-12 11:51:20|491.33|485.93|491.34|485.94|491.35|485.95|491.25|485.85|15
1626090690000|2021-07-12 11:51:30|491.36|485.96|491.29|485.89|491.36|485.96|491.28|485.88|10
1626090700000|2021-07-12 11:51:40|491.32|485.92|491.14|485.74|491.33|485.93|491.14|485.74|22
1626090710000|2021-07-12 11:51:50|491.13|485.73|491.15|485.75|491.16|485.76|491.07|485.67|14
1626090720000|2021-07-12 11:52:00|491.12|485.72|491.09|485.69|491.14|485.74|491.08|485.68|17
1626090730000|2021-07-12 11:52:10|491.08|485.68|491.11|485.71|491.14|485.74|491.08|485.68|13
1626090740000|2021-07-12 11:52:20|491.16|485.76|491.17|485.77|491.17|485.77|491.11|485.71|3
1626090750000|2021-07-12 11:52:30|491.11|485.71|491.11|485.71|491.2|485.8|491.1|485.7|5
1626090760000|2021-07-12 11:52:40|491.2|485.8|491.17|485.77|491.2|485.8|491.1|485.7|4
1626090770000|2021-07-12 11:52:50|491.16|485.76|491.11|485.71|491.2|485.8|491.1|485.7|6
1626090780000|2021-07-12 11:53:00|491.16|485.76|490.82|485.42|491.16|485.76|490.82|485.42|15
1626090790000|2021-07-12 11:53:10|490.86|485.46|490.5|485.1|490.88|485.48|490.5|485.1|21
1626090800000|2021-07-12 11:53:20|490.49|485.09|490.49|485.09|490.52|485.12|490.46|485.06|11
1626090810000|2021-07-12 11:53:30|490.48|485.08|490.46|485.06|490.49|485.09|490.46|485.06|5
1626090830000|2021-07-12 11:53:50|490.5|485.1|490.62|485.22|490.62|485.22|490.46|485.06|4
1626090840000|2021-07-12 11:54:00|490.63|485.23|490.52|485.12|490.63|485.23|490.52|485.12|5
1626090850000|2021-07-12 11:54:10|490.53|485.13|490.53|485.13|490.53|485.13|490.5|485.1|4
1626090860000|2021-07-12 11:54:20|490.55|485.15|490.49|485.09|490.55|485.15|490.49|485.09|3
1626090870000|2021-07-12 11:54:30|490.57|485.17|490.61|485.21|490.61|485.21|490.57|485.17|11
1626090880000|2021-07-12 11:54:40|490.62|485.22|490.65|485.25|490.65|485.25|490.62|485.22|2
1626090890000|2021-07-12 11:54:50|490.66|485.26|490.92|485.52|490.92|485.52|490.66|485.26|12
1626090900000|2021-07-12 11:55:00|490.91|485.51|490.87|485.47|490.91|485.51|490.84|485.44|17
1626090910000|2021-07-12 11:55:10|490.88|485.48|491.06|485.66|491.06|485.66|490.88|485.48|19
1626090920000|2021-07-12 11:55:20|491.04|485.64|491.1|485.7|491.16|485.76|491.04|485.64|4
1626090930000|2021-07-12 11:55:30|491.11|485.71|491.11|485.71|491.11|485.71|491.11|485.71|1
1626090940000|2021-07-12 11:55:40|491.14|485.74|491.11|485.71|491.22|485.82|491.1|485.7|12
1626090950000|2021-07-12 11:55:50|491.15|485.75|491.34|485.94|491.34|485.94|491.13|485.73|8
1626090960000|2021-07-12 11:56:00|491.33|485.93|491.32|485.92|491.33|485.93|491.32|485.92|4
1626090970000|2021-07-12 11:56:10|491.34|485.94|491.31|485.91|491.34|485.94|491.31|485.91|18
1626091020000|2021-07-12 11:57:00|491.26|485.86|491.28|485.88|491.32|485.92|491.26|485.86|8
1626091030000|2021-07-12 11:57:10|491.3|485.9|491.31|485.91|491.33|485.93|491.26|485.86|10
1626091040000|2021-07-12 11:57:20|491.26|485.86|491.11|485.71|491.3|485.9|491.08|485.68|16
1626091050000|2021-07-12 11:57:30|491.07|485.67|490.81|485.41|491.07|485.67|490.79|485.39|20
1626091060000|2021-07-12 11:57:40|490.87|485.47|490.87|485.47|490.87|485.47|490.87|485.47|1
1626091070000|2021-07-12 11:57:50|490.85|485.45|490.77|485.37|490.85|485.45|490.77|485.37|3
1626091080000|2021-07-12 11:58:00|490.78|485.38|490.74|485.34|490.78|485.38|490.74|485.34|3
1626091100000|2021-07-12 11:58:20|490.86|485.46|490.89|485.49|490.89|485.49|490.85|485.45|4
1626091110000|2021-07-12 11:58:30|490.94|485.54|490.88|485.48|491.02|485.62|490.88|485.48|9
1626091120000|2021-07-12 11:58:40|490.93|485.53|490.78|485.38|490.95|485.55|490.78|485.38|10
1626091130000|2021-07-12 11:58:50|490.79|485.39|490.79|485.39|490.79|485.39|490.78|485.38|9
1626091140000|2021-07-12 11:59:00|490.76|485.36|490.76|485.36|490.76|485.36|490.76|485.36|1
1626091150000|2021-07-12 11:59:10|490.8|485.4|490.78|485.38|490.8|485.4|490.77|485.37|6
1626091160000|2021-07-12 11:59:20|490.8|485.4|490.73|485.33|490.8|485.4|490.71|485.31|18
1626091170000|2021-07-12 11:59:30|490.75|485.35|490.51|485.11|490.75|485.35|490.51|485.11|12
1626091180000|2021-07-12 11:59:40|490.5|485.1|490.34|484.94|490.5|485.1|490.32|484.92|29
1626091190000|2021-07-12 11:59:50|490.33|484.93|490.23|484.83|490.34|484.94|490.23|484.83|13
1626091200000|2021-07-12 12:00:00|490.22|484.82|489.82|484.42|490.22|484.82|489.82|484.42|12
1626091210000|2021-07-12 12:00:10|489.79|484.39|490.09|484.69|490.09|484.69|489.51|484.11|23
1626091220000|2021-07-12 12:00:20|490.08|484.68|490.23|484.83|490.25|484.85|490.05|484.65|16
1626091230000|2021-07-12 12:00:30|490.19|484.79|489.9|484.5|490.19|484.79|489.9|484.5|11
1626091240000|2021-07-12 12:00:40|489.93|484.53|489.97|484.57|489.97|484.57|489.83|484.43|17
1626091250000|2021-07-12 12:00:50|489.95|484.55|489.88|484.48|489.96|484.56|489.82|484.42|17
1626091260000|2021-07-12 12:01:00|489.87|484.47|489.9|484.5|489.97|484.57|489.87|484.47|13
1626091270000|2021-07-12 12:01:10|489.89|484.49|490.13|484.73|490.13|484.73|489.88|484.48|21
1626091280000|2021-07-12 12:01:20|490.18|484.78|490.36|484.96|490.41|485.01|490.18|484.78|24
1626091290000|2021-07-12 12:01:30|490.31|484.91|490.26|484.86|490.31|484.91|490.1|484.7|27
1626091300000|2021-07-12 12:01:40|490.27|484.87|490.25|484.85|490.33|484.93|490.25|484.85|15
1626091310000|2021-07-12 12:01:50|490.24|484.84|490.29|484.89|490.31|484.91|490.22|484.82|9
1626091320000|2021-07-12 12:02:00|490.31|484.91|490.18|484.78|490.31|484.91|490.17|484.77|15
1626091330000|2021-07-12 12:02:10|490.17|484.77|489.96|484.56|490.18|484.78|489.96|484.56|14
1626091340000|2021-07-12 12:02:20|489.85|484.45|489.88|484.48|489.88|484.48|489.83|484.43|15
1626091350000|2021-07-12 12:02:30|489.89|484.49|489.84|484.44|489.89|484.49|489.83|484.43|12
1626091360000|2021-07-12 12:02:40|489.81|484.41|489.77|484.37|489.81|484.41|489.71|484.31|6
1626091370000|2021-07-12 12:02:50|489.78|484.38|489.81|484.41|489.82|484.42|489.74|484.34|8
1626091380000|2021-07-12 12:03:00|489.8|484.4|489.7|484.3|489.8|484.4|489.56|484.16|13
1626091390000|2021-07-12 12:03:10|489.69|484.29|489.63|484.23|489.73|484.33|489.59|484.19|11
1626091400000|2021-07-12 12:03:20|489.78|484.38|489.75|484.35|489.8|484.4|489.73|484.33|15
1626091410000|2021-07-12 12:03:30|489.74|484.34|489.88|484.48|489.97|484.57|489.74|484.34|21
1626091420000|2021-07-12 12:03:40|489.87|484.47|489.89|484.49|489.89|484.49|489.87|484.47|12
1626091430000|2021-07-12 12:03:50|489.9|484.5|489.73|484.33|489.92|484.52|489.59|484.19|19
1626091440000|2021-07-12 12:04:00|489.72|484.32|489.77|484.37|489.77|484.37|489.71|484.31|8
1626091450000|2021-07-12 12:04:10|489.79|484.39|490.12|484.72|490.12|484.72|489.79|484.39|21
1626091460000|2021-07-12 12:04:20|490.1|484.7|490.23|484.83|490.23|484.83|490.09|484.69|14
1626091470000|2021-07-12 12:04:30|490.24|484.84|490.25|484.85|490.25|484.85|490.14|484.74|13
1626091480000|2021-07-12 12:04:40|490.27|484.87|490.27|484.87|490.27|484.87|490.23|484.83|3
1626091490000|2021-07-12 12:04:50|490.26|484.86|490.61|485.21|490.61|485.21|490.26|484.86|11
1626091500000|2021-07-12 12:05:00|490.56|485.16|491.12|485.72|491.12|485.72|490.56|485.16|18
1626091510000|2021-07-12 12:05:10|491.14|485.74|491.15|485.75|491.15|485.75|491.11|485.71|5
1626091520000|2021-07-12 12:05:20|491.14|485.74|491.15|485.75|491.15|485.75|491.14|485.74|6
1626091530000|2021-07-12 12:05:30|491.17|485.77|491.18|485.78|491.19|485.79|491.16|485.76|7
1626091540000|2021-07-12 12:05:40|491.17|485.77|491.2|485.8|491.23|485.83|491.15|485.75|23
1626091550000|2021-07-12 12:05:50|491.14|485.74|491.21|485.81|491.22|485.82|491.12|485.72|19
1626091560000|2021-07-12 12:06:00|491.2|485.8|491.2|485.8|491.2|485.8|491.19|485.79|3
1626091570000|2021-07-12 12:06:10|491.25|485.85|491.2|485.8|491.25|485.85|491.08|485.68|22
1626091580000|2021-07-12 12:06:20|491.23|485.83|491.2|485.8|491.23|485.83|491.19|485.79|8
1626091590000|2021-07-12 12:06:30|491.19|485.79|491.19|485.79|491.2|485.8|491.19|485.79|15
1626091600000|2021-07-12 12:06:40|491.2|485.8|491.31|485.91|491.31|485.91|491.18|485.78|12
1626091610000|2021-07-12 12:06:50|491.44|486.04|491.44|486.04|491.47|486.07|491.43|486.03|6
1626091620000|2021-07-12 12:07:00|491.53|486.13|491.7|486.3|491.73|486.33|491.5|486.1|20
1626091630000|2021-07-12 12:07:10|491.71|486.31|491.98|486.58|491.98|486.58|491.71|486.31|14
1626091640000|2021-07-12 12:07:20|491.97|486.57|491.73|486.33|491.97|486.57|491.73|486.33|17
1626091650000|2021-07-12 12:07:30|491.77|486.37|491.86|486.46|491.92|486.52|491.71|486.31|19
1626091660000|2021-07-12 12:07:40|491.91|486.51|491.97|486.57|491.98|486.58|491.86|486.46|5
1626091670000|2021-07-12 12:07:50|491.99|486.59|492.2|486.8|492.2|486.8|491.99|486.59|3
1626091680000|2021-07-12 12:08:00|492.17|486.77|492.29|486.89|492.29|486.89|492.16|486.76|8
1626091690000|2021-07-12 12:08:10|492.28|486.88|492.05|486.65|492.33|486.93|492.05|486.65|13
1626091700000|2021-07-12 12:08:20|492.07|486.67|492.27|486.87|492.32|486.92|492.07|486.67|20
1626091710000|2021-07-12 12:08:30|492.28|486.88|492.29|486.89|492.3|486.9|492.28|486.88|13
1626091720000|2021-07-12 12:08:40|492.27|486.87|492.35|486.95|492.36|486.96|492.26|486.86|6
1626091730000|2021-07-12 12:08:50|492.33|486.93|492.24|486.84|492.33|486.93|492.24|486.84|5
1626091740000|2021-07-12 12:09:00|492.17|486.77|491.93|486.53|492.18|486.78|491.93|486.53|8
1626091750000|2021-07-12 12:09:10|491.84|486.44|491.89|486.49|491.91|486.51|491.84|486.44|7
1626091760000|2021-07-12 12:09:20|491.9|486.5|491.92|486.52|491.92|486.52|491.85|486.45|5
1626091770000|2021-07-12 12:09:30|491.85|486.45|491.85|486.45|491.85|486.45|491.85|486.45|1
1626091780000|2021-07-12 12:09:40|491.86|486.46|491.9|486.5|491.95|486.55|491.86|486.46|9
1626091790000|2021-07-12 12:09:50|491.91|486.51|491.85|486.45|491.93|486.53|491.83|486.43|9
1626091800000|2021-07-12 12:10:00|491.84|486.44|491.78|486.38|491.84|486.44|491.75|486.35|10
1626091810000|2021-07-12 12:10:10|491.77|486.37|491.76|486.36|491.77|486.37|491.76|486.36|2
1626091820000|2021-07-12 12:10:20|491.8|486.4|491.72|486.32|491.8|486.4|491.72|486.32|2
1626091830000|2021-07-12 12:10:30|491.79|486.39|491.65|486.25|491.79|486.39|491.65|486.25|3
1626091840000|2021-07-12 12:10:40|491.68|486.28|491.65|486.25|491.68|486.28|491.65|486.25|3
1626091850000|2021-07-12 12:10:50|491.69|486.29|491.8|486.4|491.8|486.4|491.67|486.27|3
1626091860000|2021-07-12 12:11:00|491.86|486.46|491.89|486.49|491.89|486.49|491.82|486.42|4
1626091870000|2021-07-12 12:11:10|491.88|486.48|491.86|486.46|491.88|486.48|491.86|486.46|2
1626091880000|2021-07-12 12:11:20|491.88|486.48|491.9|486.5|491.9|486.5|491.86|486.46|6
1626091890000|2021-07-12 12:11:30|491.88|486.48|491.85|486.45|491.88|486.48|491.84|486.44|3
1626091900000|2021-07-12 12:11:40|491.88|486.48|491.85|486.45|491.88|486.48|491.85|486.45|2
1626091910000|2021-07-12 12:11:50|491.75|486.35|491.78|486.38|491.86|486.46|491.69|486.29|15
1626091920000|2021-07-12 12:12:00|491.75|486.35|491.42|486.02|491.75|486.35|491.42|486.02|9
1626091930000|2021-07-12 12:12:10|491.41|486.01|491.33|485.93|491.42|486.02|491.23|485.83|15
1626091940000|2021-07-12 12:12:20|491.42|486.02|491.47|486.07|491.51|486.11|491.42|486.02|10
1626091950000|2021-07-12 12:12:30|491.48|486.08|491.36|485.96|491.48|486.08|491.36|485.96|10
1626091960000|2021-07-12 12:12:40|491.37|485.97|491.29|485.89|491.38|485.98|491.29|485.89|9
1626091970000|2021-07-12 12:12:50|491.34|485.94|491.34|485.94|491.34|485.94|491.34|485.94|1
1626091980000|2021-07-12 12:13:00|491.33|485.93|491.34|485.94|491.37|485.97|491.31|485.91|7
1626091990000|2021-07-12 12:13:10|491.4|486|491.53|486.13|491.53|486.13|491.4|486|5
1626092000000|2021-07-12 12:13:20|491.54|486.14|491.55|486.15|491.55|486.15|491.5|486.1|6
1626092010000|2021-07-12 12:13:30|491.56|486.16|491.55|486.15|491.56|486.16|491.51|486.11|8
1626092020000|2021-07-12 12:13:40|491.56|486.16|491.56|486.16|491.56|486.16|491.56|486.16|1
1626092030000|2021-07-12 12:13:50|491.55|486.15|491.75|486.35|491.75|486.35|491.55|486.15|9
1626092040000|2021-07-12 12:14:00|491.76|486.36|491.97|486.57|491.97|486.57|491.76|486.36|8
1626092050000|2021-07-12 12:14:10|491.99|486.59|491.98|486.58|492|486.6|491.97|486.57|7
1626092060000|2021-07-12 12:14:20|491.99|486.59|491.97|486.57|491.99|486.59|491.95|486.55|7
1626092070000|2021-07-12 12:14:30|491.96|486.56|491.97|486.57|491.97|486.57|491.96|486.56|2
1626092080000|2021-07-12 12:14:40|491.96|486.56|492.07|486.67|492.07|486.67|491.95|486.55|7
1626092090000|2021-07-12 12:14:50|492.08|486.68|492.15|486.75|492.15|486.75|492.08|486.68|6
1626092110000|2021-07-12 12:15:10|492.11|486.71|491.87|486.47|492.13|486.73|491.86|486.46|17
1626092120000|2021-07-12 12:15:20|491.81|486.41|491.87|486.47|491.88|486.48|491.81|486.41|7
1626092130000|2021-07-12 12:15:30|491.89|486.49|492|486.6|492|486.6|491.89|486.49|8
1626092140000|2021-07-12 12:15:40|492.02|486.62|491.95|486.55|492.06|486.66|491.95|486.55|8
1626092150000|2021-07-12 12:15:50|491.96|486.56|491.86|486.46|491.96|486.56|491.75|486.35|11
1626092160000|2021-07-12 12:16:00|491.79|486.39|491.66|486.26|491.79|486.39|491.65|486.25|7
1626092170000|2021-07-12 12:16:10|491.74|486.34|491.73|486.33|491.74|486.34|491.66|486.26|9
1626092180000|2021-07-12 12:16:20|491.67|486.27|491.56|486.16|491.67|486.27|491.56|486.16|9
1626092190000|2021-07-12 12:16:30|491.54|486.14|491.48|486.08|491.54|486.14|491.46|486.06|13
1626092200000|2021-07-12 12:16:40|491.46|486.06|491.5|486.1|491.51|486.11|491.46|486.06|10
1626092210000|2021-07-12 12:16:50|491.51|486.11|491.29|485.89|491.51|486.11|491.29|485.89|14
1626092220000|2021-07-12 12:17:00|491.28|485.88|491.08|485.68|491.28|485.88|491.08|485.68|13
1626092230000|2021-07-12 12:17:10|491.05|485.65|490.9|485.5|491.05|485.65|490.87|485.47|17
1626092240000|2021-07-12 12:17:20|490.91|485.51|490.95|485.55|490.96|485.56|490.89|485.49|14
1626092250000|2021-07-12 12:17:30|490.94|485.54|491|485.6|491.05|485.65|490.91|485.51|16
1626092260000|2021-07-12 12:17:40|490.99|485.59|490.83|485.43|491.02|485.62|490.83|485.43|15
1626092270000|2021-07-12 12:17:50|490.82|485.42|490.79|485.39|490.82|485.42|490.71|485.31|10
1626092290000|2021-07-12 12:18:10|490.71|485.31|490.71|485.31|490.71|485.31|490.71|485.31|1
1626092300000|2021-07-12 12:18:20|490.63|485.23|490.59|485.19|490.73|485.33|490.59|485.19|16
1626092310000|2021-07-12 12:18:30|490.61|485.21|490.61|485.21|490.61|485.21|490.6|485.2|5
1626092320000|2021-07-12 12:18:40|490.65|485.25|490.63|485.23|490.67|485.27|490.6|485.2|8
1626092330000|2021-07-12 12:18:50|490.66|485.26|490.64|485.24|490.66|485.26|490.64|485.24|3
1626092340000|2021-07-12 12:19:00|490.6|485.2|490.74|485.34|490.74|485.34|490.58|485.18|6
1626092350000|2021-07-12 12:19:10|490.77|485.37|490.92|485.52|490.92|485.52|490.75|485.35|5
1626092360000|2021-07-12 12:19:20|490.91|485.51|491.27|485.87|491.27|485.87|490.91|485.51|12
1626092370000|2021-07-12 12:19:30|491.29|485.89|491.22|485.82|491.29|485.89|491.18|485.78|8
1626092380000|2021-07-12 12:19:40|491.25|485.85|491.22|485.82|491.25|485.85|491.21|485.81|8
1626092390000|2021-07-12 12:19:50|491.24|485.84|491.22|485.82|491.24|485.84|491.22|485.82|2
1626092400000|2021-07-12 12:20:00|491.21|485.81|491.25|485.85|491.27|485.87|491.21|485.81|6
1626092410000|2021-07-12 12:20:10|491.26|485.86|491.39|485.99|491.39|485.99|491.25|485.85|8
1626092430000|2021-07-12 12:20:30|491.54|486.14|491.76|486.36|491.76|486.36|491.54|486.14|12
1626092440000|2021-07-12 12:20:40|491.78|486.38|491.8|486.4|491.8|486.4|491.76|486.36|10
1626092450000|2021-07-12 12:20:50|491.92|486.52|491.65|486.25|491.92|486.52|491.65|486.25|13
1626092460000|2021-07-12 12:21:00|491.66|486.26|491.62|486.22|491.66|486.26|491.62|486.22|10
1626092470000|2021-07-12 12:21:10|491.63|486.23|491.62|486.22|491.65|486.25|491.6|486.2|6
1626092480000|2021-07-12 12:21:20|491.58|486.18|491.56|486.16|491.62|486.22|491.48|486.08|13
1626092490000|2021-07-12 12:21:30|491.57|486.17|491.68|486.28|491.68|486.28|491.53|486.13|16
1626092500000|2021-07-12 12:21:40|491.67|486.27|491.65|486.25|491.67|486.27|491.64|486.24|13
1626092510000|2021-07-12 12:21:50|491.63|486.23|491.63|486.23|491.65|486.25|491.63|486.23|5
1626092520000|2021-07-12 12:22:00|491.65|486.25|491.66|486.26|491.67|486.27|491.63|486.23|8
1626092530000|2021-07-12 12:22:10|491.65|486.25|491.66|486.26|491.67|486.27|491.65|486.25|4
1626092550000|2021-07-12 12:22:30|491.68|486.28|491.67|486.27|491.68|486.28|491.67|486.27|2
1626092560000|2021-07-12 12:22:40|491.69|486.29|491.69|486.29|491.69|486.29|491.69|486.29|1
1626092570000|2021-07-12 12:22:50|491.68|486.28|491.7|486.3|491.7|486.3|491.68|486.28|2
1626092580000|2021-07-12 12:23:00|491.62|486.22|491.44|486.04|491.62|486.22|491.42|486.02|7
1626092590000|2021-07-12 12:23:10|491.43|486.03|491.21|485.81|491.45|486.05|491.21|485.81|8
1626092600000|2021-07-12 12:23:20|491.24|485.84|491.44|486.04|491.46|486.06|491.24|485.84|10
1626092610000|2021-07-12 12:23:30|491.45|486.05|491.34|485.94|491.45|486.05|491.34|485.94|2
1626092620000|2021-07-12 12:23:40|491.3|485.9|491.32|485.92|491.33|485.93|491.3|485.9|6
1626092630000|2021-07-12 12:23:50|491.33|485.93|491.33|485.93|491.33|485.93|491.32|485.92|9
1626092640000|2021-07-12 12:24:00|491.37|485.97|491.48|486.08|491.48|486.08|491.37|485.97|9
1626092650000|2021-07-12 12:24:10|491.47|486.07|491.4|486|491.47|486.07|491.38|485.98|4
1626092660000|2021-07-12 12:24:20|491.39|485.99|491.3|485.9|491.41|486.01|491.27|485.87|18
1626092670000|2021-07-12 12:24:30|491.22|485.82|491.3|485.9|491.34|485.94|491.22|485.82|19
1626092680000|2021-07-12 12:24:40|491.31|485.91|491.31|485.91|491.37|485.97|491.25|485.85|18
1626092690000|2021-07-12 12:24:50|491.26|485.86|491.21|485.81|491.32|485.92|491.2|485.8|12
1626092700000|2021-07-12 12:25:00|491.25|485.85|491.23|485.83|491.27|485.87|491.19|485.79|12
1626092710000|2021-07-12 12:25:10|491.24|485.84|491.23|485.83|491.26|485.86|491.19|485.79|20
1626092720000|2021-07-12 12:25:20|491.24|485.84|491.28|485.88|491.29|485.89|491.23|485.83|7
1626092730000|2021-07-12 12:25:30|491.26|485.86|491.25|485.85|491.26|485.86|491.25|485.85|10
1626092740000|2021-07-12 12:25:40|491.24|485.84|491.23|485.83|491.26|485.86|491.22|485.82|10
1626092750000|2021-07-12 12:25:50|491.29|485.89|491.23|485.83|491.29|485.89|491.21|485.81|9
1626092760000|2021-07-12 12:26:00|491.22|485.82|491.24|485.84|491.25|485.85|491.22|485.82|5
1626092770000|2021-07-12 12:26:10|491.25|485.85|491.23|485.83|491.25|485.85|491.23|485.83|5
1626092780000|2021-07-12 12:26:20|491.24|485.84|491.16|485.76|491.24|485.84|491.16|485.76|18
1626092790000|2021-07-12 12:26:30|491.17|485.77|491.06|485.66|491.18|485.78|490.76|485.36|23
1626092800000|2021-07-12 12:26:40|491|485.6|490.88|485.48|491.03|485.63|490.88|485.48|11
1626092810000|2021-07-12 12:26:50|490.87|485.47|490.66|485.26|490.87|485.47|490.43|485.03|22
1626092820000|2021-07-12 12:27:00|490.63|485.23|490.67|485.27|490.68|485.28|490.63|485.23|15
1626092830000|2021-07-12 12:27:10|490.68|485.28|490.71|485.31|490.74|485.34|490.67|485.27|20
1626092840000|2021-07-12 12:27:20|490.74|485.34|490.53|485.13|490.74|485.34|490.47|485.07|17
1626092850000|2021-07-12 12:27:30|490.44|485.04|490.43|485.03|490.52|485.12|490.4|485|22
1626092860000|2021-07-12 12:27:40|490.44|485.04|490.18|484.78|490.45|485.05|490.18|484.78|15
1626092870000|2021-07-12 12:27:50|490.16|484.76|490.16|484.76|490.16|484.76|490.16|484.76|1
1626092880000|2021-07-12 12:28:00|490.11|484.71|490.43|485.03|490.43|485.03|490.11|484.71|7
1626092890000|2021-07-12 12:28:10|490.44|485.04|490.45|485.05|490.45|485.05|490.44|485.04|2
1626092900000|2021-07-12 12:28:20|490.49|485.09|490.47|485.07|490.5|485.1|490.47|485.07|3
1626092910000|2021-07-12 12:28:30|490.45|485.05|490.54|485.14|490.54|485.14|490.45|485.05|16
1626092920000|2021-07-12 12:28:40|490.56|485.16|490.58|485.18|490.58|485.18|490.56|485.16|2
1626092940000|2021-07-12 12:29:00|490.59|485.19|490.59|485.19|490.6|485.2|490.58|485.18|9
1626092950000|2021-07-12 12:29:10|490.58|485.18|490.64|485.24|490.64|485.24|490.57|485.17|5
1626092960000|2021-07-12 12:29:20|490.6|485.2|490.59|485.19|490.6|485.2|490.59|485.19|2
1626092980000|2021-07-12 12:29:40|490.61|485.21|490.82|485.42|490.84|485.44|490.61|485.21|7
1626092990000|2021-07-12 12:29:50|490.85|485.45|490.9|485.5|490.9|485.5|490.85|485.45|9
1626093000000|2021-07-12 12:30:00|490.89|485.49|490.61|485.21|490.89|485.49|490.61|485.21|23
1626093010000|2021-07-12 12:30:10|490.6|485.2|490.64|485.24|490.68|485.28|490.56|485.16|11
1626093020000|2021-07-12 12:30:20|490.62|485.22|490.56|485.16|490.63|485.23|490.56|485.16|18
1626093030000|2021-07-12 12:30:30|490.57|485.17|490.61|485.21|490.61|485.21|490.55|485.15|11
1626093040000|2021-07-12 12:30:40|490.6|485.2|490.53|485.13|490.6|485.2|490.51|485.11|5
1626093050000|2021-07-12 12:30:50|490.52|485.12|490.44|485.04|490.52|485.12|490.44|485.04|14
1626093060000|2021-07-12 12:31:00|490.45|485.05|490.42|485.02|490.45|485.05|490.24|484.84|20
1626093070000|2021-07-12 12:31:10|490.36|484.96|490.38|484.98|490.42|485.02|490.3|484.9|25
1626093080000|2021-07-12 12:31:20|490.37|484.97|490.28|484.88|490.37|484.97|490.22|484.82|12
1626093090000|2021-07-12 12:31:30|490.33|484.93|490.34|484.94|490.35|484.95|490.33|484.93|9
1626093100000|2021-07-12 12:31:40|490.35|484.95|490.35|484.95|490.37|484.97|490.35|484.95|4
1626093110000|2021-07-12 12:31:50|490.34|484.94|490.37|484.97|490.4|485|490.34|484.94|14
1626093120000|2021-07-12 12:32:00|490.36|484.96|490.35|484.95|490.37|484.97|490.35|484.95|4
1626093130000|2021-07-12 12:32:10|490.36|484.96|490.3|484.9|490.4|485|490.28|484.88|14
1626093140000|2021-07-12 12:32:20|490.31|484.91|490.29|484.89|490.34|484.94|490.27|484.87|18
1626093150000|2021-07-12 12:32:30|490.3|484.9|490.26|484.86|490.35|484.95|490.25|484.85|16
1626093160000|2021-07-12 12:32:40|490.24|484.84|490.25|484.85|490.27|484.87|490.24|484.84|10
1626093170000|2021-07-12 12:32:50|490.27|484.87|490.28|484.88|490.29|484.89|490.25|484.85|13
1626093180000|2021-07-12 12:33:00|490.26|484.86|490.29|484.89|490.3|484.9|490.26|484.86|8
1626093190000|2021-07-12 12:33:10|490.3|484.9|490.33|484.93|490.34|484.94|490.29|484.89|21
1626093200000|2021-07-12 12:33:20|490.31|484.91|490.19|484.79|490.31|484.91|490.16|484.76|19
1626093210000|2021-07-12 12:33:30|490.18|484.78|490.19|484.79|490.29|484.89|490.18|484.78|12
1626093220000|2021-07-12 12:33:40|490.21|484.81|490.18|484.78|490.23|484.83|490.18|484.78|6
1626093230000|2021-07-12 12:33:50|490.29|484.89|490.39|484.99|490.39|484.99|490.29|484.89|3
1626093240000|2021-07-12 12:34:00|490.34|484.94|490.52|485.12|490.52|485.12|490.34|484.94|5
1626093250000|2021-07-12 12:34:10|490.51|485.11|490.58|485.18|490.58|485.18|490.5|485.1|12
1626093260000|2021-07-12 12:34:20|490.55|485.15|490.59|485.19|490.59|485.19|490.55|485.15|4
1626093270000|2021-07-12 12:34:30|490.62|485.22|490.62|485.22|490.62|485.22|490.62|485.22|1
1626093280000|2021-07-12 12:34:40|490.59|485.19|490.82|485.42|490.82|485.42|490.59|485.19|4
1626093290000|2021-07-12 12:34:50|490.83|485.43|490.82|485.42|490.83|485.43|490.73|485.33|10
1626093300000|2021-07-12 12:35:00|490.83|485.43|491.04|485.64|491.04|485.64|490.83|485.43|14
1626093310000|2021-07-12 12:35:10|491.05|485.65|491.16|485.76|491.17|485.77|491.03|485.63|19
1626093320000|2021-07-12 12:35:20|491.18|485.78|491.16|485.76|491.18|485.78|491.13|485.73|18
1626093330000|2021-07-12 12:35:30|491.17|485.77|491.25|485.85|491.25|485.85|491.15|485.75|18
1626093340000|2021-07-12 12:35:40|491.19|485.79|491.42|486.02|491.43|486.03|491.18|485.78|12
1626093350000|2021-07-12 12:35:50|491.45|486.05|491.47|486.07|491.51|486.11|491.45|486.05|10
1626093360000|2021-07-12 12:36:00|491.5|486.1|491.54|486.14|491.57|486.17|491.48|486.08|18
1626093370000|2021-07-12 12:36:10|491.55|486.15|491.59|486.19|491.59|486.19|491.55|486.15|6
1626093380000|2021-07-12 12:36:20|491.58|486.18|491.57|486.17|491.59|486.19|491.57|486.17|8
1626093390000|2021-07-12 12:36:30|491.56|486.16|491.59|486.19|491.6|486.2|491.56|486.16|4
1626093400000|2021-07-12 12:36:40|491.57|486.17|491.6|486.2|491.6|486.2|491.48|486.08|17
1626093410000|2021-07-12 12:36:50|491.58|486.18|491.66|486.26|491.7|486.3|491.58|486.18|13
1626093420000|2021-07-12 12:37:00|491.64|486.24|491.86|486.46|491.88|486.48|491.64|486.24|18
1626093430000|2021-07-12 12:37:10|491.85|486.45|491.83|486.43|491.86|486.46|491.82|486.42|10
1626093440000|2021-07-12 12:37:20|491.82|486.42|491.83|486.43|491.86|486.46|491.82|486.42|16
1626093450000|2021-07-12 12:37:30|491.82|486.42|491.84|486.44|491.84|486.44|491.8|486.4|16
1626093460000|2021-07-12 12:37:40|491.83|486.43|491.78|486.38|491.83|486.43|491.78|486.38|8
1626093470000|2021-07-12 12:37:50|491.81|486.41|491.31|485.91|491.86|486.46|491.31|485.91|14
1626093480000|2021-07-12 12:38:00|491.29|485.89|491.25|485.85|491.29|485.89|491.23|485.83|10
1626093490000|2021-07-12 12:38:10|491.21|485.81|491.15|485.75|491.26|485.86|491.15|485.75|4
1626093500000|2021-07-12 12:38:20|491.14|485.74|491.3|485.9|491.3|485.9|491.14|485.74|10
1626093510000|2021-07-12 12:38:30|491.23|485.83|491.3|485.9|491.32|485.92|491.22|485.82|13
1626093520000|2021-07-12 12:38:40|491.34|485.94|491.24|485.84|491.37|485.97|491.24|485.84|9
1626093530000|2021-07-12 12:38:50|491.22|485.82|490.96|485.56|491.22|485.82|490.96|485.56|12
1626093540000|2021-07-12 12:39:00|491.11|485.71|491.11|485.71|491.11|485.71|491|485.6|5
1626093550000|2021-07-12 12:39:10|491.13|485.73|491.3|485.9|491.32|485.92|491.13|485.73|12
1626093560000|2021-07-12 12:39:20|491.31|485.91|491.31|485.91|491.35|485.95|491.29|485.89|9
1626093570000|2021-07-12 12:39:30|491.32|485.92|491.31|485.91|491.37|485.97|491.31|485.91|7
1626093580000|2021-07-12 12:39:40|491.33|485.93|491.15|485.75|491.33|485.93|491.15|485.75|10
1626093590000|2021-07-12 12:39:50|491.14|485.74|490.91|485.51|491.14|485.74|490.89|485.49|16
1626093600000|2021-07-12 12:40:00|490.89|485.49|490.91|485.51|490.91|485.51|490.89|485.49|2
1626093610000|2021-07-12 12:40:10|491.13|485.73|491|485.6|491.14|485.74|491|485.6|12
1626093620000|2021-07-12 12:40:20|490.98|485.58|490.83|485.43|490.98|485.58|490.83|485.43|8
1626093630000|2021-07-12 12:40:30|490.88|485.48|490.9|485.5|490.9|485.5|490.85|485.45|7
1626093640000|2021-07-12 12:40:40|490.89|485.49|490.92|485.52|490.98|485.58|490.88|485.48|10
1626093670000|2021-07-12 12:41:10|490.93|485.53|490.97|485.57|490.97|485.57|490.93|485.53|2
1626093680000|2021-07-12 12:41:20|491.03|485.63|491.15|485.75|491.22|485.82|491.03|485.63|11
1626093690000|2021-07-12 12:41:30|491.13|485.73|491.12|485.72|491.13|485.73|491.07|485.67|10
1626093700000|2021-07-12 12:41:40|491.11|485.71|491.1|485.7|491.11|485.71|491.05|485.65|13
1626093710000|2021-07-12 12:41:50|491.14|485.74|491.14|485.74|491.15|485.75|491.1|485.7|20
1626093720000|2021-07-12 12:42:00|491.15|485.75|491.07|485.67|491.15|485.75|491.07|485.67|8
1626093730000|2021-07-12 12:42:10|491.11|485.71|491.15|485.75|491.15|485.75|491.07|485.67|5
1626093740000|2021-07-12 12:42:20|491.12|485.72|491.12|485.72|491.12|485.72|491.09|485.69|10
1626093750000|2021-07-12 12:42:30|491.1|485.7|490.99|485.59|491.11|485.71|490.99|485.59|20
1626093760000|2021-07-12 12:42:40|490.98|485.58|490.99|485.59|490.99|485.59|490.98|485.58|6
1626093770000|2021-07-12 12:42:50|490.89|485.49|490.96|485.56|490.99|485.59|490.89|485.49|5
1626093780000|2021-07-12 12:43:00|490.86|485.46|490.83|485.43|490.87|485.47|490.69|485.29|18
1626093790000|2021-07-12 12:43:10|490.84|485.44|490.8|485.4|490.9|485.5|490.78|485.38|19
1626093800000|2021-07-12 12:43:20|490.81|485.41|490.67|485.27|490.81|485.41|490.67|485.27|10
1626093810000|2021-07-12 12:43:30|490.66|485.26|490.79|485.39|490.79|485.39|490.66|485.26|9
1626093820000|2021-07-12 12:43:40|490.81|485.41|490.84|485.44|490.85|485.45|490.77|485.37|6
1626093830000|2021-07-12 12:43:50|490.9|485.5|490.91|485.51|490.92|485.52|490.9|485.5|3
1626093840000|2021-07-12 12:44:00|490.9|485.5|490.78|485.38|490.9|485.5|490.78|485.38|8
1626093850000|2021-07-12 12:44:10|490.79|485.39|490.83|485.43|490.85|485.45|490.71|485.31|18
1626093860000|2021-07-12 12:44:20|490.87|485.47|490.87|485.47|490.87|485.47|490.87|485.47|1
1626093880000|2021-07-12 12:44:40|490.89|485.49|490.83|485.43|490.89|485.49|490.83|485.43|2
1626093890000|2021-07-12 12:44:50|490.85|485.45|490.84|485.44|490.86|485.46|490.83|485.43|7
1626093900000|2021-07-12 12:45:00|490.85|485.45|490.71|485.31|490.85|485.45|490.7|485.3|14
1626093910000|2021-07-12 12:45:10|490.73|485.33|490.66|485.26|490.73|485.33|490.64|485.24|10
1626093920000|2021-07-12 12:45:20|490.65|485.25|490.65|485.25|490.65|485.25|490.65|485.25|1
1626093930000|2021-07-12 12:45:30|490.66|485.26|490.64|485.24|490.69|485.29|490.64|485.24|7
1626093940000|2021-07-12 12:45:40|490.65|485.25|490.66|485.26|490.67|485.27|490.65|485.25|13
1626093950000|2021-07-12 12:45:50|490.67|485.27|490.49|485.09|490.67|485.27|490.49|485.09|7
1626093960000|2021-07-12 12:46:00|490.48|485.08|490.29|484.89|490.48|485.08|490.27|484.87|22
1626093970000|2021-07-12 12:46:10|490.3|484.9|490.22|484.82|490.33|484.93|490.22|484.82|19
1626093980000|2021-07-12 12:46:20|490.25|484.85|490.18|484.78|490.25|484.85|490.13|484.73|19
1626093990000|2021-07-12 12:46:30|490.19|484.79|490.17|484.77|490.23|484.83|490.17|484.77|16
1626094000000|2021-07-12 12:46:40|490.15|484.75|490.2|484.8|490.23|484.83|490.12|484.72|10
1626094010000|2021-07-12 12:46:50|490.21|484.81|490.19|484.79|490.21|484.81|490.15|484.75|7
1626094020000|2021-07-12 12:47:00|490.23|484.83|490.39|484.99|490.45|485.05|490.19|484.79|12
1626094030000|2021-07-12 12:47:10|490.46|485.06|490.65|485.25|490.69|485.29|490.46|485.06|8
1626094040000|2021-07-12 12:47:20|490.68|485.28|491.19|485.79|491.2|485.8|490.68|485.28|17
1626094050000|2021-07-12 12:47:30|491.18|485.78|491.38|485.98|491.38|485.98|491.18|485.78|10
1626094070000|2021-07-12 12:47:50|491.42|486.02|491.46|486.06|491.46|486.06|491.42|486.02|3
1626094080000|2021-07-12 12:48:00|491.62|486.22|491.68|486.28|491.76|486.36|491.6|486.2|20
1626094090000|2021-07-12 12:48:10|491.64|486.24|492.02|486.62|492.02|486.62|491.64|486.24|20
1626094100000|2021-07-12 12:48:20|492.05|486.65|491.97|486.57|492.05|486.65|491.96|486.56|21
1626094110000|2021-07-12 12:48:30|491.96|486.56|492.06|486.66|492.1|486.7|491.95|486.55|6
1626094120000|2021-07-12 12:48:40|492.19|486.79|492.16|486.76|492.19|486.79|492.13|486.73|13
1626094130000|2021-07-12 12:48:50|492.17|486.77|492.37|486.97|492.37|486.97|492.17|486.77|5
1626094140000|2021-07-12 12:49:00|492.38|486.98|492.36|486.96|492.51|487.11|492.28|486.88|10
1626094150000|2021-07-12 12:49:10|492.35|486.95|492.44|487.04|492.44|487.04|492.35|486.95|7
1626094160000|2021-07-12 12:49:20|492.42|487.02|492.47|487.07|492.47|487.07|492.42|487.02|8
1626094170000|2021-07-12 12:49:30|492.46|487.06|492.42|487.02|492.46|487.06|492.35|486.95|10
1626094180000|2021-07-12 12:49:40|492.43|487.03|492.58|487.18|492.58|487.18|492.43|487.03|9
1626094190000|2021-07-12 12:49:50|492.57|487.17|492.58|487.18|492.58|487.18|492.55|487.15|7
1626094200000|2021-07-12 12:50:00|492.75|487.35|492.43|487.03|492.75|487.35|492.42|487.02|9
1626094210000|2021-07-12 12:50:10|492.45|487.05|492.54|487.14|492.64|487.24|492.45|487.05|13
1626094220000|2021-07-12 12:50:20|492.57|487.17|492.5|487.1|492.58|487.18|492.49|487.09|13
1626094230000|2021-07-12 12:50:30|492.52|487.12|492.21|486.81|492.53|487.13|492.2|486.8|17
1626094240000|2021-07-12 12:50:40|492.25|486.85|492.2|486.8|492.26|486.86|492.18|486.78|18
1626094250000|2021-07-12 12:50:50|492.21|486.81|492.6|487.2|492.64|487.24|492.21|486.81|20
1626094260000|2021-07-12 12:51:00|492.58|487.18|492.39|486.99|492.6|487.2|492.33|486.93|14
1626094270000|2021-07-12 12:51:10|492.38|486.98|492.36|486.96|492.38|486.98|492.33|486.93|14
1626094280000|2021-07-12 12:51:20|492.35|486.95|492.41|487.01|492.42|487.02|492.28|486.88|12
1626094290000|2021-07-12 12:51:30|492.42|487.02|492.4|487|492.43|487.03|492.35|486.95|16
1626094300000|2021-07-12 12:51:40|492.39|486.99|492.41|487.01|492.42|487.02|492.38|486.98|10
1626094310000|2021-07-12 12:51:50|492.4|487|492.37|486.97|492.41|487.01|492.37|486.97|11
1626094320000|2021-07-12 12:52:00|492.36|486.96|492.47|487.07|492.47|487.07|492.31|486.91|11
1626094340000|2021-07-12 12:52:20|492.53|487.13|492.55|487.15|492.55|487.15|492.53|487.13|2
1626094360000|2021-07-12 12:52:40|492.57|487.17|492.57|487.17|492.57|487.17|492.57|487.17|1
1626094370000|2021-07-12 12:52:50|492.59|487.19|492.59|487.19|492.6|487.2|492.57|487.17|7
1626094380000|2021-07-12 12:53:00|492.57|487.17|492.56|487.16|492.58|487.18|492.54|487.14|16
1626094390000|2021-07-12 12:53:10|492.57|487.17|492.58|487.18|492.58|487.18|492.56|487.16|3
1626094400000|2021-07-12 12:53:20|492.76|487.36|493.08|487.68|493.08|487.68|492.76|487.36|11
1626094410000|2021-07-12 12:53:30|493.06|487.66|493.09|487.69|493.13|487.73|492.81|487.41|24
1626094420000|2021-07-12 12:53:40|493.08|487.68|493.04|487.64|493.12|487.72|493.04|487.64|15
1626094430000|2021-07-12 12:53:50|492.95|487.55|492.77|487.37|492.95|487.55|492.69|487.29|16
1626094440000|2021-07-12 12:54:00|492.75|487.35|492.81|487.41|492.81|487.41|492.75|487.35|3
1626094450000|2021-07-12 12:54:10|492.92|487.52|492.82|487.42|492.92|487.52|492.82|487.42|3
1626094460000|2021-07-12 12:54:20|492.8|487.4|492.63|487.23|492.87|487.47|492.63|487.23|8
1626094470000|2021-07-12 12:54:30|492.57|487.17|492.62|487.22|492.62|487.22|492.57|487.17|6
1626094480000|2021-07-12 12:54:40|492.69|487.29|492.64|487.24|492.71|487.31|492.64|487.24|11
1626094490000|2021-07-12 12:54:50|492.66|487.26|492.72|487.32|492.72|487.32|492.54|487.14|14
1626094500000|2021-07-12 12:55:00|492.71|487.31|492.56|487.16|492.72|487.32|492.44|487.04|23
1626094510000|2021-07-12 12:55:10|492.58|487.18|492.62|487.22|492.68|487.28|492.54|487.14|11
1626094520000|2021-07-12 12:55:20|492.67|487.27|492.62|487.22|492.67|487.27|492.55|487.15|8
1626094530000|2021-07-12 12:55:30|492.59|487.19|492.47|487.07|492.61|487.21|492.47|487.07|22
1626094540000|2021-07-12 12:55:40|492.55|487.15|492.5|487.1|492.55|487.15|492.44|487.04|10
1626094550000|2021-07-12 12:55:50|492.51|487.11|492.54|487.14|492.59|487.19|492.51|487.11|5
1626094560000|2021-07-12 12:56:00|492.6|487.2|492.49|487.09|492.6|487.2|492.49|487.09|13
1626094570000|2021-07-12 12:56:10|492.5|487.1|492.5|487.1|492.54|487.14|492.5|487.1|9
1626094580000|2021-07-12 12:56:20|492.52|487.12|492.12|486.72|492.56|487.16|492.12|486.72|20
1626094590000|2021-07-12 12:56:30|492.13|486.73|492.09|486.69|492.19|486.79|492.09|486.69|5
1626094600000|2021-07-12 12:56:40|492.11|486.71|492.17|486.77|492.17|486.77|492.11|486.71|7
1626094610000|2021-07-12 12:56:50|492.19|486.79|492.19|486.79|492.19|486.79|492.11|486.71|7
1626094620000|2021-07-12 12:57:00|492.16|486.76|492.19|486.79|492.24|486.84|492.15|486.75|10
1626094630000|2021-07-12 12:57:10|492.34|486.94|492.37|486.97|492.43|487.03|492.34|486.94|9
1626094640000|2021-07-12 12:57:20|492.34|486.94|492.38|486.98|492.41|487.01|492.34|486.94|10
1626094650000|2021-07-12 12:57:30|492.3|486.9|492.28|486.88|492.3|486.9|492.21|486.81|7
1626094660000|2021-07-12 12:57:40|492.27|486.87|492.26|486.86|492.28|486.88|492.18|486.78|10
1626094670000|2021-07-12 12:57:50|492.25|486.85|492.26|486.86|492.26|486.86|492.25|486.85|8
1626094680000|2021-07-12 12:58:00|492.25|486.85|492.1|486.7|492.26|486.86|492.08|486.68|8
1626094690000|2021-07-12 12:58:10|492.12|486.72|492.22|486.82|492.22|486.82|492.05|486.65|23
1626094700000|2021-07-12 12:58:20|492.21|486.81|492.15|486.75|492.22|486.82|492.09|486.69|11
1626094710000|2021-07-12 12:58:30|492.12|486.72|492.15|486.75|492.15|486.75|492.12|486.72|13
1626094720000|2021-07-12 12:58:40|492.14|486.74|492.1|486.7|492.14|486.74|492.1|486.7|9
1626094730000|2021-07-12 12:58:50|492.09|486.69|492.04|486.64|492.09|486.69|492.04|486.64|4
1626094740000|2021-07-12 12:59:00|492.03|486.63|492.01|486.61|492.04|486.64|491.96|486.56|13
1626094750000|2021-07-12 12:59:10|492.03|486.63|492.05|486.65|492.05|486.65|492.01|486.61|6
1626094760000|2021-07-12 12:59:20|491.98|486.58|492.15|486.75|492.15|486.75|491.98|486.58|4
1626094770000|2021-07-12 12:59:30|492.13|486.73|492.08|486.68|492.13|486.73|492.01|486.61|6
1626094780000|2021-07-12 12:59:40|492.09|486.69|492|486.6|492.1|486.7|491.99|486.59|10
1626094790000|2021-07-12 12:59:50|491.99|486.59|492.11|486.71|492.11|486.71|491.99|486.59|11
1626094800000|2021-07-12 13:00:00|492.12|486.72|491.78|486.38|492.15|486.75|491.78|486.38|21
1626094810000|2021-07-12 13:00:10|491.77|486.37|491.64|486.24|491.9|486.5|491.63|486.23|19
1626094820000|2021-07-12 13:00:20|491.61|486.21|491.49|486.09|491.61|486.21|491.47|486.07|18
1626094830000|2021-07-12 13:00:30|491.48|486.08|491.32|485.92|491.48|486.08|491.3|485.9|9
1626094840000|2021-07-12 13:00:40|491.34|485.94|491.35|485.95|491.36|485.96|491.32|485.92|8
1626094850000|2021-07-12 13:00:50|491.33|485.93|491.33|485.93|491.34|485.94|491.33|485.93|5
1626094860000|2021-07-12 13:01:00|491.31|485.91|491.16|485.76|491.31|485.91|491.08|485.68|9
1626094870000|2021-07-12 13:01:10|491.1|485.7|491.11|485.71|491.12|485.72|491.08|485.68|12
1626094880000|2021-07-12 13:01:20|491.09|485.69|490.98|485.58|491.11|485.71|490.98|485.58|11
1626094890000|2021-07-12 13:01:30|490.97|485.57|490.88|485.48|490.97|485.57|490.88|485.48|7
1626094900000|2021-07-12 13:01:40|490.9|485.5|490.92|485.52|490.92|485.52|490.9|485.5|4
1626094910000|2021-07-12 13:01:50|490.85|485.45|491.01|485.61|491.1|485.7|490.76|485.36|20
1626094920000|2021-07-12 13:02:00|491.03|485.63|490.56|485.16|491.03|485.63|490.53|485.13|20
1626094930000|2021-07-12 13:02:10|490.57|485.17|490.78|485.38|490.81|485.41|490.57|485.17|13
1626094940000|2021-07-12 13:02:20|490.79|485.39|490.75|485.35|490.79|485.39|490.71|485.31|22
1626094950000|2021-07-12 13:02:30|490.76|485.36|490.76|485.36|490.8|485.4|490.68|485.28|5
1626094960000|2021-07-12 13:02:40|490.72|485.32|490.76|485.36|490.78|485.38|490.72|485.32|3
1626094970000|2021-07-12 13:02:50|490.77|485.37|490.8|485.4|490.81|485.41|490.73|485.33|11
1626094980000|2021-07-12 13:03:00|490.81|485.41|490.81|485.41|490.81|485.41|490.81|485.41|1
1626094990000|2021-07-12 13:03:10|490.9|485.5|490.9|485.5|490.9|485.5|490.9|485.5|1
1626095000000|2021-07-12 13:03:20|490.88|485.48|490.88|485.48|490.9|485.5|490.88|485.48|3
1626095010000|2021-07-12 13:03:30|490.89|485.49|490.96|485.56|490.96|485.56|490.89|485.49|2
1626095020000|2021-07-12 13:03:40|490.99|485.59|491.67|486.27|491.67|486.27|490.99|485.59|27
1626095030000|2021-07-12 13:03:50|491.68|486.28|491.65|486.25|491.68|486.28|491.65|486.25|6
1626095040000|2021-07-12 13:04:00|491.64|486.24|491.65|486.25|491.65|486.25|491.63|486.23|4
1626095050000|2021-07-12 13:04:10|491.62|486.22|492.13|486.73|492.13|486.73|491.62|486.22|15
1626095060000|2021-07-12 13:04:20|492.11|486.71|492.09|486.69|492.12|486.72|492.05|486.65|15
1626095070000|2021-07-12 13:04:30|492.12|486.72|492.09|486.69|492.12|486.72|492.08|486.68|7
1626095080000|2021-07-12 13:04:40|492.08|486.68|492.1|486.7|492.1|486.7|492.06|486.66|14
1626095090000|2021-07-12 13:04:50|492.09|486.69|492.01|486.61|492.09|486.69|492|486.6|16
1626095100000|2021-07-12 13:05:00|492|486.6|492.01|486.61|492.02|486.62|491.97|486.57|12
1626095110000|2021-07-12 13:05:10|491.99|486.59|491.92|486.52|491.99|486.59|491.92|486.52|15
1626095120000|2021-07-12 13:05:20|491.89|486.49|492.01|486.61|492.03|486.63|491.86|486.46|14
1626095130000|2021-07-12 13:05:30|492.04|486.64|492.13|486.73|492.15|486.75|492.03|486.63|12
1626095140000|2021-07-12 13:05:40|492.15|486.75|492.14|486.74|492.15|486.75|492.13|486.73|5
1626095150000|2021-07-12 13:05:50|492.15|486.75|492.23|486.83|492.25|486.85|492.14|486.74|9
1626095160000|2021-07-12 13:06:00|492.22|486.82|492.22|486.82|492.23|486.83|492.22|486.82|5
1626095170000|2021-07-12 13:06:10|492.24|486.84|492.25|486.85|492.29|486.89|492.24|486.84|4
1626095180000|2021-07-12 13:06:20|492.24|486.84|492.66|487.26|492.66|487.26|492.24|486.84|14
1626095190000|2021-07-12 13:06:30|492.65|487.25|492.62|487.22|492.66|487.26|492.6|487.2|15
1626095200000|2021-07-12 13:06:40|492.61|487.21|492.64|487.24|492.64|487.24|492.61|487.21|5
1626095210000|2021-07-12 13:06:50|492.63|487.23|492.59|487.19|492.63|487.23|492.58|487.18|7
1626095220000|2021-07-12 13:07:00|492.56|487.16|492.19|486.79|492.56|487.16|492.12|486.72|25
1626095230000|2021-07-12 13:07:10|492.18|486.78|492.19|486.79|492.24|486.84|492.17|486.77|12
1626095240000|2021-07-12 13:07:20|492.21|486.81|492.18|486.78|492.21|486.81|492.18|486.78|5
1626095250000|2021-07-12 13:07:30|492.19|486.79|492.25|486.85|492.25|486.85|492.19|486.79|4
1626095260000|2021-07-12 13:07:40|492.22|486.82|492.17|486.77|492.23|486.83|492.17|486.77|11
1626095270000|2021-07-12 13:07:50|492.16|486.76|492.15|486.75|492.16|486.76|492.14|486.74|8
1626095280000|2021-07-12 13:08:00|492.14|486.74|492|486.6|492.14|486.74|492|486.6|9
1626095290000|2021-07-12 13:08:10|491.99|486.59|491.84|486.44|491.99|486.59|491.84|486.44|5
1626095300000|2021-07-12 13:08:20|491.85|486.45|491.72|486.32|491.85|486.45|491.72|486.32|17
1626095310000|2021-07-12 13:08:30|491.71|486.31|491.69|486.29|491.71|486.31|491.69|486.29|3
1626095320000|2021-07-12 13:08:40|491.68|486.28|491.63|486.23|491.68|486.28|491.61|486.21|11
1626095330000|2021-07-12 13:08:50|491.61|486.21|491.62|486.22|491.62|486.22|491.6|486.2|4
1626095340000|2021-07-12 13:09:00|491.65|486.25|491.62|486.22|491.72|486.32|491.61|486.21|11
1626095350000|2021-07-12 13:09:10|491.61|486.21|491.5|486.1|491.63|486.23|491.5|486.1|8
1626095360000|2021-07-12 13:09:20|491.51|486.11|491.57|486.17|491.58|486.18|491.51|486.11|8
1626095370000|2021-07-12 13:09:30|491.58|486.18|491.53|486.13|491.59|486.19|491.53|486.13|8
1626095380000|2021-07-12 13:09:40|491.51|486.11|491.51|486.11|491.52|486.12|491.5|486.1|5
1626095390000|2021-07-12 13:09:50|491.5|486.1|491.06|485.66|491.5|486.1|491.05|485.65|14
1626095400000|2021-07-12 13:10:00|490.99|485.59|491.04|485.64|491.04|485.64|490.98|485.58|14
1626095410000|2021-07-12 13:10:10|491.02|485.62|491.25|485.85|491.25|485.85|491.02|485.62|9
1626095420000|2021-07-12 13:10:20|491.26|485.86|491.28|485.88|491.33|485.93|491.26|485.86|7
1626095430000|2021-07-12 13:10:30|491.29|485.89|491.09|485.69|491.29|485.89|491.09|485.69|15
1626095440000|2021-07-12 13:10:40|491.1|485.7|491.15|485.75|491.15|485.75|491.1|485.7|17
1626095450000|2021-07-12 13:10:50|491.12|485.72|491.12|485.72|491.15|485.75|491.1|485.7|7
1626095460000|2021-07-12 13:11:00|491.11|485.71|490.82|485.42|491.11|485.71|490.81|485.41|15
1626095470000|2021-07-12 13:11:10|490.81|485.41|490.8|485.4|490.84|485.44|490.78|485.38|17
1626095480000|2021-07-12 13:11:20|490.79|485.39|490.68|485.28|490.86|485.46|490.66|485.26|13
1626095490000|2021-07-12 13:11:30|490.69|485.29|490.72|485.32|490.77|485.37|490.59|485.19|10
1626095530000|2021-07-12 13:12:10|490.78|485.38|490.87|485.47|490.87|485.47|490.77|485.37|5
1626095540000|2021-07-12 13:12:20|490.85|485.45|490.9|485.5|490.93|485.53|490.85|485.45|3
1626095550000|2021-07-12 13:12:30|490.89|485.49|490.88|485.48|490.92|485.52|490.88|485.48|9
1626095560000|2021-07-12 13:12:40|490.89|485.49|490.91|485.51|490.94|485.54|490.89|485.49|8
1626095570000|2021-07-12 13:12:50|490.89|485.49|490.89|485.49|490.89|485.49|490.89|485.49|1
1626095590000|2021-07-12 13:13:10|490.91|485.51|490.98|485.58|490.98|485.58|490.91|485.51|4
1626095600000|2021-07-12 13:13:20|490.99|485.59|490.99|485.59|490.99|485.59|490.99|485.59|1
1626095610000|2021-07-12 13:13:30|490.98|485.58|490.85|485.45|490.99|485.59|490.82|485.42|9
1626095620000|2021-07-12 13:13:40|490.86|485.46|490.74|485.34|490.86|485.46|490.56|485.16|15
1626095630000|2021-07-12 13:13:50|490.66|485.26|490.55|485.15|490.66|485.26|490.55|485.15|11
1626095640000|2021-07-12 13:14:00|490.56|485.16|490.6|485.2|490.61|485.21|490.55|485.15|6
1626095650000|2021-07-12 13:14:10|490.53|485.13|490.59|485.19|490.6|485.2|490.53|485.13|4
1626095660000|2021-07-12 13:14:20|490.7|485.3|490.68|485.28|490.73|485.33|490.64|485.24|7
1626095670000|2021-07-12 13:14:30|490.65|485.25|490.6|485.2|490.7|485.3|490.6|485.2|7
1626095680000|2021-07-12 13:14:40|490.65|485.25|490.65|485.25|490.65|485.25|490.65|485.25|1
1626095710000|2021-07-12 13:15:10|490.68|485.28|490.68|485.28|490.68|485.28|490.68|485.28|1
1626095720000|2021-07-12 13:15:20|490.6|485.2|490.6|485.2|490.6|485.2|490.6|485.2|1
1626095730000|2021-07-12 13:15:30|490.68|485.28|490.95|485.55|490.95|485.55|490.68|485.28|6
1626095740000|2021-07-12 13:15:40|490.94|485.54|490.95|485.55|490.95|485.55|490.94|485.54|4
1626095750000|2021-07-12 13:15:50|491.01|485.61|491.01|485.61|491.01|485.61|491.01|485.61|1
1626095760000|2021-07-12 13:16:00|491.11|485.71|491.11|485.71|491.11|485.71|491.1|485.7|5
1626095770000|2021-07-12 13:16:10|491.06|485.66|491.12|485.72|491.12|485.72|491.06|485.66|2
1626095780000|2021-07-12 13:16:20|491.2|485.8|491.22|485.82|491.48|486.08|491.19|485.79|16
1626095790000|2021-07-12 13:16:30|491.21|485.81|491.21|485.81|491.26|485.86|491.2|485.8|9
1626095800000|2021-07-12 13:16:40|491.23|485.83|491.24|485.84|491.25|485.85|491.23|485.83|6
1626095810000|2021-07-12 13:16:50|491.25|485.85|491.23|485.83|491.25|485.85|491.23|485.83|13
1626095820000|2021-07-12 13:17:00|491.24|485.84|491.3|485.9|491.3|485.9|491.24|485.84|6
1626095830000|2021-07-12 13:17:10|491.31|485.91|491.31|485.91|491.35|485.95|491.29|485.89|15
1626095840000|2021-07-12 13:17:20|491.32|485.92|491.39|485.99|491.39|485.99|491.31|485.91|7
1626095850000|2021-07-12 13:17:30|491.49|486.09|491.52|486.12|491.53|486.13|491.49|486.09|4
1626095860000|2021-07-12 13:17:40|491.51|486.11|491.53|486.13|491.56|486.16|491.51|486.11|6
1626095870000|2021-07-12 13:17:50|491.49|486.09|491.34|485.94|491.53|486.13|491.34|485.94|6
1626095880000|2021-07-12 13:18:00|491.37|485.97|491.07|485.67|491.37|485.97|491.05|485.65|17
1626095890000|2021-07-12 13:18:10|490.99|485.59|490.91|485.51|490.99|485.59|490.87|485.47|14
1626095900000|2021-07-12 13:18:20|490.86|485.46|490.88|485.48|490.9|485.5|490.84|485.44|19
1626095910000|2021-07-12 13:18:30|490.87|485.47|490.82|485.42|490.91|485.51|490.7|485.3|15
1626095920000|2021-07-12 13:18:40|490.83|485.43|490.82|485.42|490.83|485.43|490.8|485.4|3
1626095930000|2021-07-12 13:18:50|490.83|485.43|490.84|485.44|490.85|485.45|490.83|485.43|5
1626095940000|2021-07-12 13:19:00|490.85|485.45|490.85|485.45|490.85|485.45|490.84|485.44|3
1626095950000|2021-07-12 13:19:10|490.81|485.41|490.72|485.32|490.81|485.41|490.72|485.32|3
1626095960000|2021-07-12 13:19:20|490.66|485.26|490.69|485.29|490.7|485.3|490.64|485.24|9
1626095970000|2021-07-12 13:19:30|490.76|485.36|490.72|485.32|490.8|485.4|490.7|485.3|10
1626095980000|2021-07-12 13:19:40|490.74|485.34|490.7|485.3|490.75|485.35|490.68|485.28|5
1626095990000|2021-07-12 13:19:50|490.72|485.32|490.58|485.18|490.74|485.34|490.56|485.16|15
1626096000000|2021-07-12 13:20:00|490.51|485.11|490.36|484.96|490.55|485.15|490.35|484.95|26
1626096010000|2021-07-12 13:20:10|490.37|484.97|490.2|484.8|490.4|485|490.2|484.8|27
1626096020000|2021-07-12 13:20:20|490.21|484.81|490.26|484.86|490.26|484.86|490.08|484.68|23
1626096030000|2021-07-12 13:20:30|490.19|484.79|490.03|484.63|490.19|484.79|490.03|484.63|6
1626096040000|2021-07-12 13:20:40|490.02|484.62|490.24|484.84|490.24|484.84|490.01|484.61|19
1626096050000|2021-07-12 13:20:50|490.22|484.82|490.27|484.87|490.3|484.9|490.22|484.82|18
1626096060000|2021-07-12 13:21:00|490.28|484.88|490.45|485.05|490.45|485.05|490.28|484.88|20
1626096070000|2021-07-12 13:21:10|490.57|485.17|490.56|485.16|490.58|485.18|490.52|485.12|8
1626096080000|2021-07-12 13:21:20|490.59|485.19|490.26|484.86|490.59|485.19|490.24|484.84|29
1626096090000|2021-07-12 13:21:30|490.27|484.87|490.11|484.71|490.28|484.88|490.06|484.66|17
1626096100000|2021-07-12 13:21:40|490.12|484.72|490.13|484.73|490.15|484.75|490.05|484.65|25
1626096110000|2021-07-12 13:21:50|490.14|484.74|490.3|484.9|490.31|484.91|490.14|484.74|22
1626096120000|2021-07-12 13:22:00|490.31|484.91|490.07|484.67|490.33|484.93|490.07|484.67|19
1626096130000|2021-07-12 13:22:10|490.08|484.68|489.96|484.56|490.08|484.68|489.95|484.55|22
1626096140000|2021-07-12 13:22:20|489.92|484.52|489.95|484.55|489.97|484.57|489.91|484.51|11
1626096150000|2021-07-12 13:22:30|489.94|484.54|490.06|484.66|490.06|484.66|489.94|484.54|5
1626096160000|2021-07-12 13:22:40|490.2|484.8|489.98|484.58|490.2|484.8|489.92|484.52|25
1626096170000|2021-07-12 13:22:50|490.03|484.63|489.96|484.56|490.06|484.66|489.91|484.51|15
1626096180000|2021-07-12 13:23:00|489.98|484.58|490.14|484.74|490.15|484.75|489.95|484.55|25
1626096190000|2021-07-12 13:23:10|490.13|484.73|490.13|484.73|490.14|484.74|490.09|484.69|14
1626096200000|2021-07-12 13:23:20|490.14|484.74|490.15|484.75|490.15|484.75|490.08|484.68|8
1626096210000|2021-07-12 13:23:30|490.13|484.73|490.09|484.69|490.13|484.73|490.09|484.69|10
1626096220000|2021-07-12 13:23:40|490.11|484.71|490|484.6|490.11|484.71|490|484.6|14
1626096230000|2021-07-12 13:23:50|490.04|484.64|490.04|484.64|490.06|484.66|490.01|484.61|18
1626096240000|2021-07-12 13:24:00|490.03|484.63|490.04|484.64|490.04|484.64|490|484.6|10
1626096250000|2021-07-12 13:24:10|490.05|484.65|490|484.6|490.05|484.65|490|484.6|18
1626096260000|2021-07-12 13:24:20|490.01|484.61|490.01|484.61|490.02|484.62|490|484.6|12
1626096270000|2021-07-12 13:24:30|490.02|484.62|490.15|484.75|490.15|484.75|490.02|484.62|5
1626096280000|2021-07-12 13:24:40|490.22|484.82|490.1|484.7|490.23|484.83|490.1|484.7|3
1626096290000|2021-07-12 13:24:50|490.22|484.82|490.29|484.89|490.29|484.89|490.2|484.8|9
1626096300000|2021-07-12 13:25:00|490.28|484.88|490.3|484.9|490.3|484.9|490.27|484.87|4
1626096310000|2021-07-12 13:25:10|490.24|484.84|490.26|484.86|490.26|484.86|490.23|484.83|6
1626096320000|2021-07-12 13:25:20|490.28|484.88|490.3|484.9|490.3|484.9|490.28|484.88|5
1626096330000|2021-07-12 13:25:30|490.31|484.91|490.35|484.95|490.35|484.95|490.29|484.89|10
1626096340000|2021-07-12 13:25:40|490.26|484.86|490.19|484.79|490.26|484.86|490.19|484.79|8
1626096350000|2021-07-12 13:25:50|490.18|484.78|490.16|484.76|490.23|484.83|490.16|484.76|8
1626096360000|2021-07-12 13:26:00|490.15|484.75|490.48|485.08|490.49|485.09|490.15|484.75|10
1626096370000|2021-07-12 13:26:10|490.43|485.03|490.49|485.09|490.49|485.09|490.42|485.02|6
1626096380000|2021-07-12 13:26:20|490.5|485.1|490.31|484.91|490.5|485.1|490.31|484.91|9
1626096390000|2021-07-12 13:26:30|490.3|484.9|490.31|484.91|490.31|484.91|490.29|484.89|5
1626096410000|2021-07-12 13:26:50|490.33|484.93|490.34|484.94|490.34|484.94|490.32|484.92|3
1626096420000|2021-07-12 13:27:00|490.38|484.98|490.52|485.12|490.52|485.12|490.38|484.98|11
1626096440000|2021-07-12 13:27:20|490.53|485.13|490.63|485.23|490.63|485.23|490.53|485.13|9
1626096450000|2021-07-12 13:27:30|490.61|485.21|490.62|485.22|490.62|485.22|490.6|485.2|5
1626096460000|2021-07-12 13:27:40|490.64|485.24|490.62|485.22|490.64|485.24|490.62|485.22|6
1626096470000|2021-07-12 13:27:50|490.64|485.24|490.65|485.25|490.65|485.25|490.64|485.24|2
1626096480000|2021-07-12 13:28:00|490.62|485.22|490.7|485.3|490.72|485.32|490.62|485.22|6
1626096490000|2021-07-12 13:28:10|490.69|485.29|490.71|485.31|490.71|485.31|490.69|485.29|3
1626096500000|2021-07-12 13:28:20|490.73|485.33|490.71|485.31|490.73|485.33|490.71|485.31|2
1626096530000|2021-07-12 13:28:50|490.58|485.18|490.67|485.27|490.67|485.27|490.58|485.18|8
1626096540000|2021-07-12 13:29:00|490.69|485.29|490.69|485.29|490.69|485.29|490.67|485.27|3
1626096550000|2021-07-12 13:29:10|490.72|485.32|490.7|485.3|490.72|485.32|490.7|485.3|4
1626096560000|2021-07-12 13:29:20|490.72|485.32|490.71|485.31|490.72|485.32|490.63|485.23|18
1626096570000|2021-07-12 13:29:30|490.7|485.3|490.71|485.31|490.72|485.32|490.69|485.29|7
1626096580000|2021-07-12 13:29:40|490.7|485.3|490.71|485.31|490.72|485.32|490.7|485.3|8
1626096590000|2021-07-12 13:29:50|490.72|485.32|490.72|485.32|490.72|485.32|490.71|485.31|5
1626096600000|2021-07-12 13:30:00|490.71|485.31|490.25|484.85|490.79|485.39|490.19|484.79|18
1626096610000|2021-07-12 13:30:10|490.11|484.71|490.16|484.76|490.25|484.85|490.1|484.7|16
1626096620000|2021-07-12 13:30:20|490.23|484.83|490.23|484.83|490.23|484.83|490.1|484.7|8
1626096630000|2021-07-12 13:30:30|490.25|484.85|490.14|484.74|490.3|484.9|490.13|484.73|11
1626096640000|2021-07-12 13:30:40|490.13|484.73|489.92|484.52|490.14|484.74|489.92|484.52|10
1626096650000|2021-07-12 13:30:50|489.95|484.55|489.98|484.58|489.99|484.59|489.92|484.52|9
1626096660000|2021-07-12 13:31:00|489.99|484.59|489.96|484.56|489.99|484.59|489.89|484.49|11
1626096670000|2021-07-12 13:31:10|489.94|484.54|489.83|484.43|489.94|484.54|489.83|484.43|6
1626096680000|2021-07-12 13:31:20|489.81|484.41|489.81|484.41|489.81|484.41|489.8|484.4|5
1626096700000|2021-07-12 13:31:40|489.8|484.4|489.74|484.34|489.8|484.4|489.71|484.31|7
1626096710000|2021-07-12 13:31:50|489.72|484.32|489.67|484.27|489.72|484.32|489.66|484.26|15
1626096720000|2021-07-12 13:32:00|489.68|484.28|489.9|484.5|489.92|484.52|489.66|484.26|17
1626096730000|2021-07-12 13:32:10|489.87|484.47|490.05|484.65|490.05|484.65|489.87|484.47|14
1626096740000|2021-07-12 13:32:20|490.04|484.64|490.06|484.66|490.09|484.69|490.02|484.62|13
1626096750000|2021-07-12 13:32:30|490.07|484.67|490.09|484.69|490.09|484.69|490.05|484.65|10
1626096760000|2021-07-12 13:32:40|490.06|484.66|490.06|484.66|490.06|484.66|490.06|484.66|1
1626096770000|2021-07-12 13:32:50|490.05|484.65|489.98|484.58|490.06|484.66|489.98|484.58|8
1626096780000|2021-07-12 13:33:00|489.99|484.59|490.08|484.68|490.08|484.68|489.99|484.59|12
1626096790000|2021-07-12 13:33:10|490.11|484.71|490.2|484.8|490.2|484.8|490.11|484.71|6
1626096800000|2021-07-12 13:33:20|490.21|484.81|490.21|484.81|490.21|484.81|490.21|484.81|1
1626096810000|2021-07-12 13:33:30|490.16|484.76|490.07|484.67|490.16|484.76|490.07|484.67|2
1626096820000|2021-07-12 13:33:40|490.09|484.69|490.21|484.81|490.21|484.81|490.07|484.67|10
1626096830000|2021-07-12 13:33:50|490.37|484.97|490.37|484.97|490.37|484.97|490.37|484.97|1
1626096840000|2021-07-12 13:34:00|490.36|484.96|490.35|484.95|490.37|484.97|490.33|484.93|10
1626096850000|2021-07-12 13:34:10|490.34|484.94|490.4|485|490.41|485.01|490.34|484.94|6
1626096860000|2021-07-12 13:34:20|490.42|485.02|490.47|485.07|490.48|485.08|490.39|484.99|11
1626096870000|2021-07-12 13:34:30|490.46|485.06|490.46|485.06|490.46|485.06|490.46|485.06|1
1626096880000|2021-07-12 13:34:40|490.45|485.05|490.46|485.06|490.46|485.06|490.45|485.05|2
1626096890000|2021-07-12 13:34:50|490.45|485.05|490.56|485.16|490.57|485.17|490.45|485.05|15
1626096900000|2021-07-12 13:35:00|490.57|485.17|490.59|485.19|490.59|485.19|490.52|485.12|7
1626096910000|2021-07-12 13:35:10|490.54|485.14|490.58|485.18|490.59|485.19|490.54|485.14|5
1626096920000|2021-07-12 13:35:20|490.61|485.21|490.7|485.3|490.7|485.3|490.61|485.21|10
1626096930000|2021-07-12 13:35:30|490.78|485.38|490.81|485.41|490.82|485.42|490.73|485.33|14
1626096940000|2021-07-12 13:35:40|490.8|485.4|490.81|485.41|490.81|485.41|490.78|485.38|15
1626096950000|2021-07-12 13:35:50|490.78|485.38|490.6|485.2|490.79|485.39|490.6|485.2|11
1626096960000|2021-07-12 13:36:00|490.57|485.17|490.45|485.05|490.57|485.17|490.45|485.05|6
1626096970000|2021-07-12 13:36:10|490.44|485.04|490.38|484.98|490.44|485.04|490.38|484.98|3
1626096980000|2021-07-12 13:36:20|490.37|484.97|490.28|484.88|490.37|484.97|490.28|484.88|2
1626096990000|2021-07-12 13:36:30|490.29|484.89|490.3|484.9|490.31|484.91|490.28|484.88|12
1626097010000|2021-07-12 13:36:50|490.31|484.91|490.38|484.98|490.39|484.99|490.3|484.9|7
1626097020000|2021-07-12 13:37:00|490.43|485.03|490.5|485.1|490.5|485.1|490.38|484.98|6
1626097030000|2021-07-12 13:37:10|490.51|485.11|490.57|485.17|490.63|485.23|490.51|485.11|16
1626097040000|2021-07-12 13:37:20|490.58|485.18|490.82|485.42|490.86|485.46|490.57|485.17|12
1626097050000|2021-07-12 13:37:30|490.8|485.4|490.81|485.41|490.83|485.43|490.8|485.4|5
1626097060000|2021-07-12 13:37:40|490.82|485.42|490.83|485.43|490.83|485.43|490.82|485.42|2
1626097070000|2021-07-12 13:37:50|490.82|485.42|490.82|485.42|490.83|485.43|490.82|485.42|5
1626097080000|2021-07-12 13:38:00|490.83|485.43|490.77|485.37|490.83|485.43|490.77|485.37|7
1626097090000|2021-07-12 13:38:10|490.81|485.41|490.83|485.43|490.83|485.43|490.78|485.38|16
1626097100000|2021-07-12 13:38:20|490.85|485.45|490.85|485.45|490.85|485.45|490.85|485.45|1
1626097110000|2021-07-12 13:38:30|490.84|485.44|490.85|485.45|490.85|485.45|490.84|485.44|4
1626097120000|2021-07-12 13:38:40|490.84|485.44|490.85|485.45|490.85|485.45|490.84|485.44|2
1626097130000|2021-07-12 13:38:50|490.83|485.43|490.81|485.41|490.83|485.43|490.81|485.41|2
1626097140000|2021-07-12 13:39:00|490.78|485.38|490.7|485.3|490.78|485.38|490.7|485.3|4
1626097150000|2021-07-12 13:39:10|490.76|485.36|490.83|485.43|490.83|485.43|490.69|485.29|12
1626097160000|2021-07-12 13:39:20|490.87|485.47|490.88|485.48|490.88|485.48|490.83|485.43|4
1626097170000|2021-07-12 13:39:30|490.89|485.49|491.01|485.61|491.01|485.61|490.89|485.49|4
1626097180000|2021-07-12 13:39:40|490.96|485.56|490.83|485.43|491.1|485.7|490.83|485.43|8
1626097190000|2021-07-12 13:39:50|490.88|485.48|490.74|485.34|490.88|485.48|490.73|485.33|12
1626097200000|2021-07-12 13:40:00|490.73|485.33|490.77|485.37|490.78|485.38|490.73|485.33|10
1626097210000|2021-07-12 13:40:10|490.75|485.35|490.74|485.34|490.76|485.36|490.73|485.33|7
1626097220000|2021-07-12 13:40:20|490.77|485.37|490.43|485.03|490.77|485.37|490.37|484.97|9
1626097230000|2021-07-12 13:40:30|490.36|484.96|490.25|484.85|490.38|484.98|490.25|484.85|9
1626097240000|2021-07-12 13:40:40|490.24|484.84|490.22|484.82|490.24|484.84|490.22|484.82|6
1626097250000|2021-07-12 13:40:50|490.23|484.83|490.23|484.83|490.23|484.83|490.22|484.82|3
1626097260000|2021-07-12 13:41:00|490.13|484.73|490.19|484.79|490.19|484.79|490.13|484.73|8
1626097270000|2021-07-12 13:41:10|490.21|484.81|490.2|484.8|490.21|484.81|490.2|484.8|4
1626097280000|2021-07-12 13:41:20|490.19|484.79|490.06|484.66|490.19|484.79|490.06|484.66|8
1626097290000|2021-07-12 13:41:30|490.05|484.65|490.02|484.62|490.05|484.65|490.02|484.62|3
1626097300000|2021-07-12 13:41:40|489.99|484.59|490.04|484.64|490.04|484.64|489.99|484.59|3
1626097310000|2021-07-12 13:41:50|490.05|484.65|490.13|484.73|490.17|484.77|490.04|484.64|8
1626097320000|2021-07-12 13:42:00|490.14|484.74|490.17|484.77|490.2|484.8|490.14|484.74|5
1626097330000|2021-07-12 13:42:10|490.15|484.75|489.93|484.53|490.15|484.75|489.93|484.53|7
1626097340000|2021-07-12 13:42:20|489.95|484.55|489.98|484.58|489.98|484.58|489.91|484.51|9
1626097350000|2021-07-12 13:42:30|489.95|484.55|489.85|484.45|489.95|484.55|489.78|484.38|7
1626097360000|2021-07-12 13:42:40|489.84|484.44|489.8|484.4|489.85|484.45|489.78|484.38|10
1626097370000|2021-07-12 13:42:50|489.78|484.38|489.8|484.4|489.8|484.4|489.76|484.36|4
1626097380000|2021-07-12 13:43:00|489.78|484.38|489.72|484.32|489.8|484.4|489.72|484.32|4
1626097390000|2021-07-12 13:43:10|489.7|484.3|489.85|484.45|489.91|484.51|489.7|484.3|6
1626097400000|2021-07-12 13:43:20|489.84|484.44|489.72|484.32|489.84|484.44|489.72|484.32|5
1626097410000|2021-07-12 13:43:30|489.82|484.42|489.74|484.34|489.82|484.42|489.74|484.34|4
1626097420000|2021-07-12 13:43:40|489.72|484.32|489.76|484.36|489.76|484.36|489.66|484.26|6
1626097430000|2021-07-12 13:43:50|489.74|484.34|489.62|484.22|489.74|484.34|489.62|484.22|3
1626097440000|2021-07-12 13:44:00|489.58|484.18|489.6|484.2|489.6|484.2|489.54|484.14|11
1626097450000|2021-07-12 13:44:10|489.61|484.21|489.63|484.23|489.63|484.23|489.61|484.21|3
1626097460000|2021-07-12 13:44:20|489.66|484.26|489.72|484.32|489.74|484.34|489.66|484.26|3
1626097470000|2021-07-12 13:44:30|489.66|484.26|489.72|484.32|489.73|484.33|489.66|484.26|5
1626097480000|2021-07-12 13:44:40|489.71|484.31|489.77|484.37|489.77|484.37|489.69|484.29|12
1626097490000|2021-07-12 13:44:50|489.78|484.38|489.76|484.36|489.79|484.39|489.75|484.35|12
1626097500000|2021-07-12 13:45:00|489.75|484.35|489.74|484.34|489.76|484.36|489.74|484.34|10
1626097510000|2021-07-12 13:45:10|489.75|484.35|489.9|484.5|489.9|484.5|489.75|484.35|6
1626097520000|2021-07-12 13:45:20|489.89|484.49|489.89|484.49|489.89|484.49|489.89|484.49|1
1626097530000|2021-07-12 13:45:30|489.86|484.46|489.86|484.46|489.86|484.46|489.86|484.46|1
1626097540000|2021-07-12 13:45:40|489.88|484.48|489.96|484.56|489.96|484.56|489.88|484.48|4
1626097550000|2021-07-12 13:45:50|490.11|484.71|490.3|484.9|490.39|484.99|490.11|484.71|14
1626097560000|2021-07-12 13:46:00|490.16|484.76|490.08|484.68|490.27|484.87|490.05|484.65|13
1626097570000|2021-07-12 13:46:10|490.07|484.67|490.2|484.8|490.24|484.84|490.07|484.67|11
1626097580000|2021-07-12 13:46:20|490.21|484.81|490.2|484.8|490.26|484.86|490.2|484.8|8
1626097590000|2021-07-12 13:46:30|490.23|484.83|490.22|484.82|490.25|484.85|490.22|484.82|6
1626097600000|2021-07-12 13:46:40|490.28|484.88|490.28|484.88|490.28|484.88|490.22|484.82|3
1626097610000|2021-07-12 13:46:50|490.22|484.82|490.28|484.88|490.34|484.94|490.22|484.82|5
1626097620000|2021-07-12 13:47:00|490.29|484.89|490.27|484.87|490.29|484.89|490.22|484.82|6
1626097630000|2021-07-12 13:47:10|490.22|484.82|490.21|484.81|490.26|484.86|490.2|484.8|7
1626097640000|2021-07-12 13:47:20|490.24|484.84|490.22|484.82|490.25|484.85|490.22|484.82|11
1626097650000|2021-07-12 13:47:30|490.23|484.83|490.25|484.85|490.25|484.85|490.23|484.83|2
1626097660000|2021-07-12 13:47:40|490.35|484.95|490.42|485.02|490.42|485.02|490.33|484.93|3
1626097670000|2021-07-12 13:47:50|490.45|485.05|490.53|485.13|490.53|485.13|490.43|485.03|7
1626097680000|2021-07-12 13:48:00|490.51|485.11|490.53|485.13|490.54|485.14|490.51|485.11|7
1626097690000|2021-07-12 13:48:10|490.54|485.14|490.55|485.15|490.55|485.15|490.53|485.13|12
1626097700000|2021-07-12 13:48:20|490.54|485.14|490.55|485.15|490.56|485.16|490.51|485.11|11
1626097710000|2021-07-12 13:48:30|490.54|485.14|490.55|485.15|490.56|485.16|490.45|485.05|15
1626097720000|2021-07-12 13:48:40|490.56|485.16|490.57|485.17|490.58|485.18|490.55|485.15|12
1626097730000|2021-07-12 13:48:50|490.56|485.16|490.68|485.28|490.68|485.28|490.56|485.16|14
1626097740000|2021-07-12 13:49:00|490.67|485.27|490.59|485.19|490.68|485.28|490.59|485.19|16
1626097750000|2021-07-12 13:49:10|490.61|485.21|490.68|485.28|490.68|485.28|490.58|485.18|13
1626097760000|2021-07-12 13:49:20|490.67|485.27|490.64|485.24|490.68|485.28|490.63|485.23|6
1626097770000|2021-07-12 13:49:30|490.66|485.26|490.66|485.26|490.68|485.28|490.66|485.26|15
1626097780000|2021-07-12 13:49:40|490.64|485.24|490.8|485.4|490.8|485.4|490.64|485.24|22
1626097790000|2021-07-12 13:49:50|490.78|485.38|490.77|485.37|490.79|485.39|490.76|485.36|14
1626097800000|2021-07-12 13:50:00|490.78|485.38|490.8|485.4|490.8|485.4|490.78|485.38|10
1626097810000|2021-07-12 13:50:10|490.79|485.39|490.8|485.4|490.8|485.4|490.78|485.38|16
1626097820000|2021-07-12 13:50:20|490.84|485.44|490.85|485.45|490.85|485.45|490.81|485.41|20
1626097830000|2021-07-12 13:50:30|490.84|485.44|490.85|485.45|490.85|485.45|490.79|485.39|13
1626097840000|2021-07-12 13:50:40|490.94|485.54|490.92|485.52|491|485.6|490.92|485.52|9
1626097850000|2021-07-12 13:50:50|490.91|485.51|490.69|485.29|490.91|485.51|490.69|485.29|19
1626097860000|2021-07-12 13:51:00|490.7|485.3|490.66|485.26|490.7|485.3|490.59|485.19|7
1626097870000|2021-07-12 13:51:10|490.56|485.16|490.76|485.36|490.77|485.37|490.56|485.16|8
1626097880000|2021-07-12 13:51:20|490.75|485.35|490.72|485.32|490.76|485.36|490.72|485.32|6
1626097890000|2021-07-12 13:51:30|490.71|485.31|490.69|485.29|490.88|485.48|490.69|485.29|16
1626097900000|2021-07-12 13:51:40|490.68|485.28|490.65|485.25|490.69|485.29|490.65|485.25|9
1626097910000|2021-07-12 13:51:50|490.64|485.24|490.6|485.2|490.73|485.33|490.6|485.2|9
1626097920000|2021-07-12 13:52:00|490.62|485.22|490.63|485.23|490.64|485.24|490.6|485.2|14
1626097930000|2021-07-12 13:52:10|490.62|485.22|490.61|485.21|490.63|485.23|490.61|485.21|4
1626097940000|2021-07-12 13:52:20|490.7|485.3|490.62|485.22|490.7|485.3|490.61|485.21|7
1626097950000|2021-07-12 13:52:30|490.63|485.23|490.65|485.25|490.65|485.25|490.62|485.22|6
1626097960000|2021-07-12 13:52:40|490.67|485.27|490.67|485.27|490.67|485.27|490.67|485.27|1
1626097970000|2021-07-12 13:52:50|490.75|485.35|490.96|485.56|490.96|485.56|490.75|485.35|10
1626097990000|2021-07-12 13:53:10|490.98|485.58|490.98|485.58|490.98|485.58|490.95|485.55|5
1626098000000|2021-07-12 13:53:20|490.95|485.55|490.8|485.4|490.96|485.56|490.8|485.4|14
1626098010000|2021-07-12 13:53:30|490.79|485.39|490.82|485.42|490.84|485.44|490.79|485.39|5
1626098020000|2021-07-12 13:53:40|490.85|485.45|490.82|485.42|490.85|485.45|490.82|485.42|2
1626098030000|2021-07-12 13:53:50|490.87|485.47|490.95|485.55|490.95|485.55|490.82|485.42|7
1626098040000|2021-07-12 13:54:00|490.93|485.53|490.95|485.55|490.95|485.55|490.93|485.53|2
1626098050000|2021-07-12 13:54:10|490.96|485.56|491.29|485.89|491.29|485.89|490.96|485.56|7
1626098060000|2021-07-12 13:54:20|491.31|485.91|491.35|485.95|491.35|485.95|491.28|485.88|3
1626098070000|2021-07-12 13:54:30|491.37|485.97|491.57|486.17|491.57|486.17|491.37|485.97|16
1626098080000|2021-07-12 13:54:40|491.61|486.21|491.87|486.47|491.89|486.49|491.59|486.19|17
1626098090000|2021-07-12 13:54:50|491.86|486.46|492.13|486.73|492.13|486.73|491.86|486.46|14
1626098100000|2021-07-12 13:55:00|492.15|486.75|492.03|486.63|492.19|486.79|491.94|486.54|24
1626098110000|2021-07-12 13:55:10|492.02|486.62|492.11|486.71|492.12|486.72|492.01|486.61|16
1626098120000|2021-07-12 13:55:20|492.13|486.73|492.41|487.01|492.42|487.02|492.12|486.72|18
1626098130000|2021-07-12 13:55:30|492.42|487.02|492.29|486.89|492.44|487.04|492.29|486.89|17
1626098140000|2021-07-12 13:55:40|492.3|486.9|492.25|486.85|492.35|486.95|492.24|486.84|27
1626098150000|2021-07-12 13:55:50|492.24|486.84|492.19|486.79|492.24|486.84|492.18|486.78|10
1626098160000|2021-07-12 13:56:00|492.2|486.8|492.28|486.88|492.29|486.89|492.2|486.8|13
1626098170000|2021-07-12 13:56:10|492.29|486.89|492.26|486.86|492.37|486.97|492.25|486.85|16
1626098180000|2021-07-12 13:56:20|492.27|486.87|492.32|486.92|492.33|486.93|492.22|486.82|16
1626098190000|2021-07-12 13:56:30|492.27|486.87|492.48|487.08|492.49|487.09|492.26|486.86|13
1626098200000|2021-07-12 13:56:40|492.51|487.11|492.36|486.96|492.51|487.11|492.36|486.96|12
1626098210000|2021-07-12 13:56:50|492.34|486.94|492.34|486.94|492.4|487|492.3|486.9|11
1626098220000|2021-07-12 13:57:00|492.31|486.91|492.02|486.62|492.31|486.91|492.02|486.62|13
1626098230000|2021-07-12 13:57:10|491.87|486.47|491.84|486.44|491.9|486.5|491.82|486.42|10
1626098240000|2021-07-12 13:57:20|491.74|486.34|491.75|486.35|491.83|486.43|491.74|486.34|9
1626098250000|2021-07-12 13:57:30|491.76|486.36|491.77|486.37|491.8|486.4|491.75|486.35|19
1626098260000|2021-07-12 13:57:40|491.78|486.38|491.82|486.42|491.82|486.42|491.78|486.38|14
1626098270000|2021-07-12 13:57:50|491.81|486.41|491.88|486.48|491.88|486.48|491.7|486.3|22
1626098280000|2021-07-12 13:58:00|491.91|486.51|491.78|486.38|491.92|486.52|491.78|486.38|12
1626098290000|2021-07-12 13:58:10|491.79|486.39|491.74|486.34|491.79|486.39|491.74|486.34|7
1626098300000|2021-07-12 13:58:20|491.75|486.35|491.83|486.43|491.84|486.44|491.75|486.35|10
1626098310000|2021-07-12 13:58:30|491.84|486.44|491.91|486.51|491.91|486.51|491.83|486.43|11
1626098320000|2021-07-12 13:58:40|491.9|486.5|491.9|486.5|491.9|486.5|491.9|486.5|1
1626098330000|2021-07-12 13:58:50|491.91|486.51|491.84|486.44|491.91|486.51|491.84|486.44|4
1626098340000|2021-07-12 13:59:00|491.85|486.45|491.88|486.48|491.89|486.49|491.85|486.45|7
1626098350000|2021-07-12 13:59:10|491.89|486.49|491.9|486.5|491.9|486.5|491.87|486.47|11
1626098360000|2021-07-12 13:59:20|491.89|486.49|491.99|486.59|491.99|486.59|491.89|486.49|7
1626098370000|2021-07-12 13:59:30|491.98|486.58|492.14|486.74|492.16|486.76|491.98|486.58|10
1626098380000|2021-07-12 13:59:40|492.21|486.81|492.18|486.78|492.25|486.85|492.14|486.74|16
1626098390000|2021-07-12 13:59:50|492.17|486.77|492.08|486.68|492.18|486.78|492.01|486.61|12
1626098400000|2021-07-12 14:00:00|491.97|486.57|491.65|486.25|492.05|486.65|491.65|486.25|14
1626098410000|2021-07-12 14:00:10|491.62|486.22|491.53|486.13|491.66|486.26|491.53|486.13|5
1626098420000|2021-07-12 14:00:20|491.49|486.09|491.49|486.09|491.49|486.09|491.49|486.09|1
1626098430000|2021-07-12 14:00:30|491.51|486.11|491.6|486.2|491.77|486.37|491.51|486.11|8
1626098440000|2021-07-12 14:00:40|491.59|486.19|491.68|486.28|491.68|486.28|491.58|486.18|17
1626098450000|2021-07-12 14:00:50|491.69|486.29|491.77|486.37|491.78|486.38|491.69|486.29|13
1626098460000|2021-07-12 14:01:00|491.78|486.38|491.59|486.19|491.78|486.38|491.59|486.19|12
1626098470000|2021-07-12 14:01:10|491.62|486.22|491.79|486.39|491.79|486.39|491.62|486.22|9
1626098480000|2021-07-12 14:01:20|491.77|486.37|491.78|486.38|491.78|486.38|491.76|486.36|5
1626098490000|2021-07-12 14:01:30|491.77|486.37|491.67|486.27|491.79|486.39|491.67|486.27|9
1626098500000|2021-07-12 14:01:40|491.69|486.29|491.66|486.26|491.69|486.29|491.66|486.26|14
1626098510000|2021-07-12 14:01:50|491.57|486.17|491.4|486|491.57|486.17|491.39|485.99|16
1626098520000|2021-07-12 14:02:00|491.39|485.99|491.43|486.03|491.49|486.09|491.37|485.97|10
1626098530000|2021-07-12 14:02:10|491.41|486.01|491.4|486|491.41|486.01|491.4|486|8
1626098540000|2021-07-12 14:02:20|491.41|486.01|491.41|486.01|491.43|486.03|491.4|486|9
1626098550000|2021-07-12 14:02:30|491.4|486|491.47|486.07|491.47|486.07|491.4|486|8
1626098560000|2021-07-12 14:02:40|491.48|486.08|491.5|486.1|491.5|486.1|491.48|486.08|2
1626098580000|2021-07-12 14:03:00|491.54|486.14|491.61|486.21|491.62|486.22|491.54|486.14|9
1626098590000|2021-07-12 14:03:10|491.6|486.2|491.53|486.13|491.6|486.2|491.53|486.13|14
1626098600000|2021-07-12 14:03:20|491.5|486.1|491.57|486.17|491.59|486.19|491.5|486.1|8
1626098610000|2021-07-12 14:03:30|491.56|486.16|491.54|486.14|491.57|486.17|491.51|486.11|10
1626098620000|2021-07-12 14:03:40|491.55|486.15|491.58|486.18|491.58|486.18|491.55|486.15|6
1626098630000|2021-07-12 14:03:50|491.59|486.19|491.8|486.4|491.8|486.4|491.58|486.18|6
1626098640000|2021-07-12 14:04:00|491.79|486.39|491.55|486.15|491.79|486.39|491.53|486.13|12
1626098650000|2021-07-12 14:04:10|491.57|486.17|491.62|486.22|491.64|486.24|491.57|486.17|5
1626098660000|2021-07-12 14:04:20|491.57|486.17|491.53|486.13|491.61|486.21|491.53|486.13|10
1626098670000|2021-07-12 14:04:30|491.55|486.15|491.55|486.15|491.55|486.15|491.53|486.13|3
1626098680000|2021-07-12 14:04:40|491.57|486.17|491.64|486.24|491.64|486.24|491.57|486.17|7
1626098690000|2021-07-12 14:04:50|491.62|486.22|491.82|486.42|491.82|486.42|491.58|486.18|11
1626098700000|2021-07-12 14:05:00|491.87|486.47|491.55|486.15|491.87|486.47|491.52|486.12|17
1626098710000|2021-07-12 14:05:10|491.54|486.14|491.54|486.14|491.54|486.14|491.54|486.14|1
1626098720000|2021-07-12 14:05:20|491.56|486.16|491.4|486|491.57|486.17|491.4|486|8
1626098730000|2021-07-12 14:05:30|491.43|486.03|491.46|486.06|491.52|486.12|491.43|486.03|8
1626098740000|2021-07-12 14:05:40|491.45|486.05|491.58|486.18|491.58|486.18|491.45|486.05|10
1626098750000|2021-07-12 14:05:50|491.56|486.16|491.59|486.19|491.61|486.21|491.52|486.12|7
1626098760000|2021-07-12 14:06:00|491.57|486.17|491.4|486|491.57|486.17|491.38|485.98|11
1626098770000|2021-07-12 14:06:10|491.36|485.96|491.45|486.05|491.45|486.05|491.29|485.89|5
1626098780000|2021-07-12 14:06:20|491.44|486.04|491.45|486.05|491.45|486.05|491.44|486.04|4
1626098790000|2021-07-12 14:06:30|491.44|486.04|491.42|486.02|491.44|486.04|491.41|486.01|5
1626098800000|2021-07-12 14:06:40|491.48|486.08|491.46|486.06|491.48|486.08|491.45|486.05|5
1626098810000|2021-07-12 14:06:50|491.45|486.05|491.39|485.99|491.45|486.05|491.27|485.87|8
1626098820000|2021-07-12 14:07:00|491.35|485.95|491.3|485.9|491.39|485.99|491.3|485.9|5
1626098830000|2021-07-12 14:07:10|491.29|485.89|491.36|485.96|491.36|485.96|491.27|485.87|7
1626098840000|2021-07-12 14:07:20|491.34|485.94|491.34|485.94|491.35|485.95|491.33|485.93|10
1626098850000|2021-07-12 14:07:30|491.35|485.95|491.3|485.9|491.35|485.95|491.29|485.89|14
1626098860000|2021-07-12 14:07:40|491.31|485.91|491.1|485.7|491.31|485.91|491.1|485.7|10
1626098870000|2021-07-12 14:07:50|491.14|485.74|491.01|485.61|491.14|485.74|491.01|485.61|3
1626098880000|2021-07-12 14:08:00|491.04|485.64|491.01|485.61|491.04|485.64|491.01|485.61|2
1626098890000|2021-07-12 14:08:10|490.97|485.57|491.04|485.64|491.04|485.64|490.97|485.57|3
1626098900000|2021-07-12 14:08:20|491.1|485.7|491.1|485.7|491.12|485.72|491.07|485.67|4
1626098910000|2021-07-12 14:08:30|491.08|485.68|491.09|485.69|491.09|485.69|491.08|485.68|2
1626098920000|2021-07-12 14:08:40|491.14|485.74|491.12|485.72|491.14|485.74|491.1|485.7|8
1626098930000|2021-07-12 14:08:50|491.1|485.7|491.1|485.7|491.1|485.7|491.1|485.7|1
1626098940000|2021-07-12 14:09:00|491.14|485.74|491.13|485.73|491.14|485.74|491.1|485.7|6
1626098950000|2021-07-12 14:09:10|491.14|485.74|491.17|485.77|491.17|485.77|491.14|485.74|2
1626098960000|2021-07-12 14:09:20|491.13|485.73|491.52|486.12|491.52|486.12|491.1|485.7|13
1626098970000|2021-07-12 14:09:30|491.48|486.08|491.44|486.04|491.49|486.09|491.24|485.84|24
1626098980000|2021-07-12 14:09:40|491.43|486.03|491.43|486.03|491.47|486.07|491.42|486.02|6
1626098990000|2021-07-12 14:09:50|491.42|486.02|491.42|486.02|491.45|486.05|491.34|485.94|14
1626099000000|2021-07-12 14:10:00|491.4|486|491.41|486.01|491.43|486.03|491.33|485.93|14
1626099010000|2021-07-12 14:10:10|491.4|486|491.39|485.99|491.4|486|491.37|485.97|11
1626099020000|2021-07-12 14:10:20|491.48|486.08|491.42|486.02|491.48|486.08|491.37|485.97|8
1626099030000|2021-07-12 14:10:30|491.41|486.01|491.38|485.98|491.42|486.02|491.38|485.98|6
1626099040000|2021-07-12 14:10:40|491.37|485.97|491.35|485.95|491.39|485.99|491.35|485.95|12
1626099050000|2021-07-12 14:10:50|491.36|485.96|491.35|485.95|491.42|486.02|491.33|485.93|16
1626099060000|2021-07-12 14:11:00|491.36|485.96|491.36|485.96|491.37|485.97|491.32|485.92|15
1626099070000|2021-07-12 14:11:10|491.37|485.97|491.32|485.92|491.38|485.98|491.28|485.88|14
1626099080000|2021-07-12 14:11:20|491.33|485.93|491.39|485.99|491.4|486|491.32|485.92|14
1626099090000|2021-07-12 14:11:30|491.32|485.92|491.35|485.95|491.36|485.96|491.27|485.87|15
1626099100000|2021-07-12 14:11:40|491.26|485.86|491.27|485.87|491.34|485.94|491.17|485.77|13
1626099110000|2021-07-12 14:11:50|491.28|485.88|491.31|485.91|491.31|485.91|491.27|485.87|4
1626099120000|2021-07-12 14:12:00|491.3|485.9|491.31|485.91|491.37|485.97|491.27|485.87|9
1626099130000|2021-07-12 14:12:10|491.29|485.89|491.37|485.97|491.37|485.97|491.29|485.89|9
1626099140000|2021-07-12 14:12:20|491.33|485.93|491.37|485.97|491.37|485.97|491.33|485.93|3
1626099150000|2021-07-12 14:12:30|491.4|486|491.42|486.02|491.42|486.02|491.4|486|2
1626099160000|2021-07-12 14:12:40|491.4|486|491.41|486.01|491.42|486.02|491.4|486|6
1626099170000|2021-07-12 14:12:50|491.4|486|491.42|486.02|491.42|486.02|491.4|486|9
1626099180000|2021-07-12 14:13:00|491.41|486.01|491.63|486.23|491.67|486.27|491.4|486|15
1626099190000|2021-07-12 14:13:10|491.55|486.15|491.5|486.1|491.61|486.21|491.5|486.1|16
1626099200000|2021-07-12 14:13:20|491.49|486.09|491.37|485.97|491.49|486.09|491.37|485.97|13
1626099210000|2021-07-12 14:13:30|491.38|485.98|491.37|485.97|491.38|485.98|491.36|485.96|5
1626099220000|2021-07-12 14:13:40|491.36|485.96|491.36|485.96|491.39|485.99|491.36|485.96|5
1626099230000|2021-07-12 14:13:50|491.35|485.95|491.32|485.92|491.36|485.96|491.32|485.92|5
1626099240000|2021-07-12 14:14:00|491.35|485.95|491.41|486.01|491.42|486.02|491.35|485.95|6
1626099250000|2021-07-12 14:14:10|491.47|486.07|491.42|486.02|491.47|486.07|491.42|486.02|2
1626099260000|2021-07-12 14:14:20|491.45|486.05|491.44|486.04|491.49|486.09|491.42|486.02|9
1626099270000|2021-07-12 14:14:30|491.43|486.03|491.33|485.93|491.46|486.06|491.32|485.92|12
1626099280000|2021-07-12 14:14:40|491.34|485.94|491.37|485.97|491.39|485.99|491.34|485.94|4
1626099290000|2021-07-12 14:14:50|491.38|485.98|491.37|485.97|491.4|486|491.34|485.94|11
1626099300000|2021-07-12 14:15:00|491.36|485.96|491.27|485.87|491.36|485.96|491.27|485.87|9
1626099310000|2021-07-12 14:15:10|491.28|485.88|491.02|485.62|491.28|485.88|491|485.6|13
1626099320000|2021-07-12 14:15:20|491.03|485.63|491|485.6|491.05|485.65|490.99|485.59|7
1626099330000|2021-07-12 14:15:30|491.01|485.61|491.02|485.62|491.02|485.62|491.01|485.61|2
1626099340000|2021-07-12 14:15:40|490.99|485.59|490.8|485.4|490.99|485.59|490.8|485.4|9
1626099350000|2021-07-12 14:15:50|490.75|485.35|490.75|485.35|490.75|485.35|490.75|485.35|1
1626099360000|2021-07-12 14:16:00|490.71|485.31|490.71|485.31|490.71|485.31|490.71|485.31|1
1626099370000|2021-07-12 14:16:10|490.68|485.28|490.74|485.34|490.75|485.35|490.68|485.28|4
1626099380000|2021-07-12 14:16:20|490.75|485.35|490.8|485.4|490.97|485.57|490.63|485.23|21
1626099390000|2021-07-12 14:16:30|490.79|485.39|490.79|485.39|490.81|485.41|490.76|485.36|14
1626099400000|2021-07-12 14:16:40|490.78|485.38|490.77|485.37|490.82|485.42|490.76|485.36|6
1626099410000|2021-07-12 14:16:50|490.76|485.36|490.76|485.36|490.78|485.38|490.73|485.33|9
1626099420000|2021-07-12 14:17:00|490.74|485.34|490.63|485.23|490.76|485.36|490.63|485.23|8
1626099430000|2021-07-12 14:17:10|490.65|485.25|490.58|485.18|490.65|485.25|490.56|485.16|7
1626099440000|2021-07-12 14:17:20|490.57|485.17|490.59|485.19|490.59|485.19|490.57|485.17|5
1626099450000|2021-07-12 14:17:30|490.56|485.16|490.48|485.08|490.56|485.16|490.48|485.08|7
1626099460000|2021-07-12 14:17:40|490.49|485.09|490.48|485.08|490.49|485.09|490.48|485.08|2
1626099480000|2021-07-12 14:18:00|490.39|484.99|490.26|484.86|490.39|484.99|490.22|484.82|6
1626099490000|2021-07-12 14:18:10|490.27|484.87|490.35|484.95|490.38|484.98|490.27|484.87|6
1626099510000|2021-07-12 14:18:30|490.34|484.94|490.23|484.83|490.34|484.94|490.23|484.83|6
1626099520000|2021-07-12 14:18:40|490.24|484.84|490.27|484.87|490.27|484.87|490.23|484.83|8
1626099530000|2021-07-12 14:18:50|490.28|484.88|490.45|485.05|490.45|485.05|490.26|484.86|4
1626099540000|2021-07-12 14:19:00|490.44|485.04|490.48|485.08|490.48|485.08|490.44|485.04|6
1626099550000|2021-07-12 14:19:10|490.59|485.19|490.55|485.15|490.59|485.19|490.54|485.14|9
1626099560000|2021-07-12 14:19:20|490.57|485.17|490.63|485.23|490.66|485.26|490.57|485.17|3
1626099570000|2021-07-12 14:19:30|490.73|485.33|490.52|485.12|490.74|485.34|490.49|485.09|12
1626099580000|2021-07-12 14:19:40|490.53|485.13|490.49|485.09|490.53|485.13|490.47|485.07|8
1626099590000|2021-07-12 14:19:50|490.52|485.12|490.46|485.06|490.52|485.12|490.41|485.01|10
1626099600000|2021-07-12 14:20:00|490.45|485.05|490.47|485.07|490.47|485.07|490.41|485.01|9
1626099610000|2021-07-12 14:20:10|490.45|485.05|490.44|485.04|490.47|485.07|490.43|485.03|7
1626099620000|2021-07-12 14:20:20|490.43|485.03|490.44|485.04|490.45|485.05|490.43|485.03|6
1626099630000|2021-07-12 14:20:30|490.43|485.03|490.44|485.04|490.44|485.04|490.43|485.03|8
1626099640000|2021-07-12 14:20:40|490.43|485.03|490.4|485|490.44|485.04|490.4|485|7
1626099650000|2021-07-12 14:20:50|490.42|485.02|490.64|485.24|490.72|485.32|490.42|485.02|20
1626099660000|2021-07-12 14:21:00|490.67|485.27|490.61|485.21|490.69|485.29|490.61|485.21|12
1626099670000|2021-07-12 14:21:10|490.6|485.2|490.6|485.2|490.62|485.22|490.59|485.19|5
1626099680000|2021-07-12 14:21:20|490.59|485.19|490.59|485.19|490.61|485.21|490.58|485.18|5
1626099690000|2021-07-12 14:21:30|490.58|485.18|490.46|485.06|490.58|485.18|490.46|485.06|6
1626099700000|2021-07-12 14:21:40|490.47|485.07|490.45|485.05|490.47|485.07|490.45|485.05|5
1626099710000|2021-07-12 14:21:50|490.46|485.06|490.43|485.03|490.46|485.06|490.42|485.02|10
1626099720000|2021-07-12 14:22:00|490.45|485.05|490.45|485.05|490.57|485.17|490.45|485.05|6
1626099730000|2021-07-12 14:22:10|490.44|485.04|490.45|485.05|490.45|485.05|490.44|485.04|2
1626099740000|2021-07-12 14:22:20|490.46|485.06|490.5|485.1|490.53|485.13|490.46|485.06|5
1626099760000|2021-07-12 14:22:40|490.51|485.11|490.51|485.11|490.51|485.11|490.51|485.11|1
1626099770000|2021-07-12 14:22:50|490.5|485.1|490.51|485.11|490.51|485.11|490.5|485.1|6
1626099780000|2021-07-12 14:23:00|490.52|485.12|490.63|485.23|490.63|485.23|490.52|485.12|3
1626099790000|2021-07-12 14:23:10|490.55|485.15|490.94|485.54|490.96|485.56|490.55|485.15|12
1626099800000|2021-07-12 14:23:20|490.93|485.53|490.76|485.36|490.93|485.53|490.69|485.29|21
1626099810000|2021-07-12 14:23:30|490.75|485.35|490.74|485.34|490.81|485.41|490.73|485.33|24
1626099820000|2021-07-12 14:23:40|490.76|485.36|490.75|485.35|490.76|485.36|490.71|485.31|8
1626099830000|2021-07-12 14:23:50|490.76|485.36|490.62|485.22|490.76|485.36|490.62|485.22|14
1626099840000|2021-07-12 14:24:00|490.6|485.2|490.37|484.97|490.66|485.26|490.37|484.97|20
1626099850000|2021-07-12 14:24:10|490.46|485.06|490.44|485.04|490.47|485.07|490.44|485.04|4
1626099860000|2021-07-12 14:24:20|490.28|484.88|490.14|484.74|490.28|484.88|490.14|484.74|6
1626099870000|2021-07-12 14:24:30|490.08|484.68|490.02|484.62|490.11|484.71|489.96|484.56|20
1626099880000|2021-07-12 14:24:40|490.04|484.64|490|484.6|490.08|484.68|490|484.6|10
1626099890000|2021-07-12 14:24:50|489.99|484.59|490.05|484.65|490.07|484.67|489.99|484.59|17
1626099900000|2021-07-12 14:25:00|490.04|484.64|490.05|484.65|490.06|484.66|489.99|484.59|21
1626099910000|2021-07-12 14:25:10|489.99|484.59|489.99|484.59|490.02|484.62|489.99|484.59|12
1626099920000|2021-07-12 14:25:20|490|484.6|490.03|484.63|490.06|484.66|489.98|484.58|16
1626099930000|2021-07-12 14:25:30|490.02|484.62|490.17|484.77|490.18|484.78|490.01|484.61|18
1626099940000|2021-07-12 14:25:40|490.18|484.78|490.37|484.97|490.4|485|490.18|484.78|26
1626099950000|2021-07-12 14:25:50|490.35|484.95|490.55|485.15|490.57|485.17|490.34|484.94|20
1626099960000|2021-07-12 14:26:00|490.57|485.17|490.56|485.16|490.62|485.22|490.55|485.15|15
1626099970000|2021-07-12 14:26:10|490.57|485.17|490.62|485.22|490.65|485.25|490.57|485.17|20
1626099980000|2021-07-12 14:26:20|490.61|485.21|490.62|485.22|490.62|485.22|490.61|485.21|8
1626099990000|2021-07-12 14:26:30|490.61|485.21|490.73|485.33|490.73|485.33|490.6|485.2|8
1626100000000|2021-07-12 14:26:40|490.74|485.34|490.86|485.46|490.88|485.48|490.71|485.31|7
1626100010000|2021-07-12 14:26:50|490.85|485.45|490.98|485.58|490.98|485.58|490.85|485.45|8
1626100020000|2021-07-12 14:27:00|490.99|485.59|490.98|485.58|490.99|485.59|490.97|485.57|6
1626100040000|2021-07-12 14:27:20|490.97|485.57|490.94|485.54|490.97|485.57|490.92|485.52|8
1626100050000|2021-07-12 14:27:30|490.95|485.55|490.95|485.55|490.96|485.56|490.95|485.55|13
1626100060000|2021-07-12 14:27:40|490.96|485.56|490.95|485.55|490.96|485.56|490.95|485.55|8
1626100070000|2021-07-12 14:27:50|490.96|485.56|490.76|485.36|490.96|485.56|490.7|485.3|12
1626100080000|2021-07-12 14:28:00|490.75|485.35|490.75|485.35|490.75|485.35|490.75|485.35|1
1626100090000|2021-07-12 14:28:10|490.76|485.36|490.53|485.13|490.93|485.53|490.53|485.13|20
1626100100000|2021-07-12 14:28:20|490.51|485.11|490.42|485.02|490.51|485.11|490.42|485.02|13
1626100110000|2021-07-12 14:28:30|490.41|485.01|490.39|484.99|490.42|485.02|490.37|484.97|10
1626100120000|2021-07-12 14:28:40|490.4|485|490.49|485.09|490.49|485.09|490.36|484.96|14
1626100130000|2021-07-12 14:28:50|490.53|485.13|490.52|485.12|490.53|485.13|490.51|485.11|4
1626100140000|2021-07-12 14:29:00|490.53|485.13|490.52|485.12|490.53|485.13|490.52|485.12|2
1626100150000|2021-07-12 14:29:10|490.55|485.15|490.52|485.12|490.55|485.15|490.52|485.12|3
1626100160000|2021-07-12 14:29:20|490.5|485.1|490.4|485|490.5|485.1|490.4|485|6
1626100170000|2021-07-12 14:29:30|490.38|484.98|490.4|485|490.4|485|490.38|484.98|6
1626100180000|2021-07-12 14:29:40|490.46|485.06|490.36|484.96|490.46|485.06|490.36|484.96|6
1626100190000|2021-07-12 14:29:50|490.39|484.99|490.21|484.81|490.39|484.99|490.15|484.75|14
1626100200000|2021-07-12 14:30:00|490.22|484.82|490.1|484.7|490.23|484.83|490.08|484.68|14
1626100210000|2021-07-12 14:30:10|490.11|484.71|490.28|484.88|490.28|484.88|490.1|484.7|15
1626100220000|2021-07-12 14:30:20|490.32|484.92|490.3|484.9|490.33|484.93|490.27|484.87|21
1626100230000|2021-07-12 14:30:30|490.27|484.87|490.13|484.73|490.3|484.9|490.1|484.7|17
1626100240000|2021-07-12 14:30:40|490.1|484.7|490.14|484.74|490.14|484.74|490.1|484.7|7
1626100250000|2021-07-12 14:30:50|490.15|484.75|490.15|484.75|490.16|484.76|490.14|484.74|5
1626100260000|2021-07-12 14:31:00|490.14|484.74|490.26|484.86|490.28|484.88|490.14|484.74|17
1626100270000|2021-07-12 14:31:10|490.3|484.9|490.32|484.92|490.35|484.95|490.27|484.87|15
1626100280000|2021-07-12 14:31:20|490.27|484.87|490.29|484.89|490.32|484.92|490.27|484.87|21
1626100290000|2021-07-12 14:31:30|490.28|484.88|490.29|484.89|490.29|484.89|490.26|484.86|18
1626100300000|2021-07-12 14:31:40|490.27|484.87|490.32|484.92|490.32|484.92|490.27|484.87|7
1626100310000|2021-07-12 14:31:50|490.33|484.93|490.4|485|490.4|485|490.3|484.9|19
1626100320000|2021-07-12 14:32:00|490.36|484.96|490.36|484.96|490.36|484.96|490.35|484.95|3
1626100330000|2021-07-12 14:32:10|490.35|484.95|490.37|484.97|490.37|484.97|490.35|484.95|2
1626100340000|2021-07-12 14:32:20|490.41|485.01|490.38|484.98|490.41|485.01|490.37|484.97|3
1626100350000|2021-07-12 14:32:30|490.37|484.97|490.36|484.96|490.38|484.98|490.36|484.96|5
1626100360000|2021-07-12 14:32:40|490.37|484.97|490.32|484.92|490.4|485|490.31|484.91|12
1626100370000|2021-07-12 14:32:50|490.33|484.93|490.26|484.86|490.33|484.93|490.26|484.86|19
1626100380000|2021-07-12 14:33:00|490.27|484.87|490.24|484.84|490.27|484.87|490.23|484.83|9
1626100390000|2021-07-12 14:33:10|490.21|484.81|490.27|484.87|490.27|484.87|490.21|484.81|3
1626100400000|2021-07-12 14:33:20|490.28|484.88|490.29|484.89|490.3|484.9|490.27|484.87|7
1626100410000|2021-07-12 14:33:30|490.28|484.88|490.04|484.64|490.34|484.94|490.04|484.64|15
1626100420000|2021-07-12 14:33:40|490.11|484.71|490.1|484.7|490.15|484.75|490.1|484.7|8
1626100440000|2021-07-12 14:34:00|490.11|484.71|490.16|484.76|490.16|484.76|490.11|484.71|4
1626100450000|2021-07-12 14:34:10|490.17|484.77|490.2|484.8|490.21|484.81|490.13|484.73|10
1626100460000|2021-07-12 14:34:20|490.12|484.72|490.2|484.8|490.2|484.8|490.12|484.72|4
1626100470000|2021-07-12 14:34:30|490.17|484.77|490.18|484.78|490.22|484.82|490.14|484.74|5
1626100480000|2021-07-12 14:34:40|490.17|484.77|490.17|484.77|490.17|484.77|490.16|484.76|3
1626100490000|2021-07-12 14:34:50|490.18|484.78|490.14|484.74|490.18|484.78|490.14|484.74|9
1626100500000|2021-07-12 14:35:00|490.16|484.76|490.35|484.95|490.38|484.98|490.16|484.76|13
1626100510000|2021-07-12 14:35:10|490.38|484.98|490.36|484.96|490.38|484.98|490.31|484.91|5
1626100530000|2021-07-12 14:35:30|490.35|484.95|490.35|484.95|490.35|484.95|490.35|484.95|1
1626100540000|2021-07-12 14:35:40|490.36|484.96|490.36|484.96|490.36|484.96|490.36|484.96|1
1626100550000|2021-07-12 14:35:50|490.35|484.95|490.37|484.97|490.37|484.97|490.35|484.95|2
1626100560000|2021-07-12 14:36:00|490.36|484.96|490.35|484.95|490.46|485.06|490.35|484.95|6
1626100570000|2021-07-12 14:36:10|490.37|484.97|490.53|485.13|490.54|485.14|490.37|484.97|8
1626100580000|2021-07-12 14:36:20|490.52|485.12|490.54|485.14|490.54|485.14|490.51|485.11|3
1626100590000|2021-07-12 14:36:30|490.55|485.15|490.58|485.18|490.58|485.18|490.55|485.15|5
1626100600000|2021-07-12 14:36:40|490.59|485.19|490.7|485.3|490.7|485.3|490.59|485.19|6
1626100610000|2021-07-12 14:36:50|490.73|485.33|490.76|485.36|490.76|485.36|490.73|485.33|3
1626100630000|2021-07-12 14:37:10|490.75|485.35|490.76|485.36|490.76|485.36|490.75|485.35|4
1626100640000|2021-07-12 14:37:20|490.73|485.33|490.72|485.32|490.73|485.33|490.72|485.32|2
1626100650000|2021-07-12 14:37:30|490.84|485.44|490.84|485.44|490.84|485.44|490.84|485.44|1
1626100670000|2021-07-12 14:37:50|490.87|485.47|490.8|485.4|490.87|485.47|490.75|485.35|11
1626100700000|2021-07-12 14:38:20|490.88|485.48|491.1|485.7|491.16|485.76|490.88|485.48|20
1626100710000|2021-07-12 14:38:30|491.13|485.73|491.15|485.75|491.16|485.76|491.09|485.69|21
1626100720000|2021-07-12 14:38:40|491.13|485.73|491.16|485.76|491.16|485.76|491.13|485.73|5
1626100730000|2021-07-12 14:38:50|491.14|485.74|491.14|485.74|491.14|485.74|491.14|485.74|1
1626100740000|2021-07-12 14:39:00|491.16|485.76|491.16|485.76|491.16|485.76|491.16|485.76|1
1626100760000|2021-07-12 14:39:20|491.18|485.78|491.19|485.79|491.2|485.8|491.17|485.77|10
1626100770000|2021-07-12 14:39:30|491.18|485.78|491.23|485.83|491.23|485.83|491.18|485.78|17
1626100780000|2021-07-12 14:39:40|491.22|485.82|491.23|485.83|491.25|485.85|491.2|485.8|11
1626100790000|2021-07-12 14:39:50|491.22|485.82|491.11|485.71|491.22|485.82|491.1|485.7|10
1626100810000|2021-07-12 14:40:10|491.09|485.69|490.57|485.17|491.09|485.69|490.57|485.17|9
1626100830000|2021-07-12 14:40:30|490.49|485.09|490.47|485.07|490.49|485.09|490.47|485.07|3
1626100840000|2021-07-12 14:40:40|490.48|485.08|490.48|485.08|490.49|485.09|490.46|485.06|5
1626100860000|2021-07-12 14:41:00|490.49|485.09|490.49|485.09|490.49|485.09|490.48|485.08|5
1626100870000|2021-07-12 14:41:10|490.48|485.08|490.47|485.07|490.49|485.09|490.47|485.07|4
1626100880000|2021-07-12 14:41:20|490.46|485.06|490.47|485.07|490.47|485.07|490.44|485.04|4
1626100890000|2021-07-12 14:41:30|490.48|485.08|490.5|485.1|490.54|485.14|490.47|485.07|10
1626100900000|2021-07-12 14:41:40|490.62|485.22|490.62|485.22|490.62|485.22|490.62|485.22|1
1626100910000|2021-07-12 14:41:50|490.63|485.23|490.71|485.31|490.74|485.34|490.63|485.23|7
1626100920000|2021-07-12 14:42:00|490.74|485.34|490.73|485.33|490.74|485.34|490.73|485.33|6
1626100930000|2021-07-12 14:42:10|490.76|485.36|490.76|485.36|490.76|485.36|490.76|485.36|1
1626100940000|2021-07-12 14:42:20|490.75|485.35|490.79|485.39|490.84|485.44|490.75|485.35|9
1626100950000|2021-07-12 14:42:30|490.87|485.47|490.87|485.47|490.87|485.47|490.87|485.47|1
1626100960000|2021-07-12 14:42:40|491.01|485.61|490.98|485.58|491.03|485.63|490.98|485.58|6
1626100980000|2021-07-12 14:43:00|491.03|485.63|491.11|485.71|491.11|485.71|491.02|485.62|12
1626100990000|2021-07-12 14:43:10|491.09|485.69|491.17|485.77|491.19|485.79|491.09|485.69|11
1626101000000|2021-07-12 14:43:20|491.18|485.78|491.16|485.76|491.2|485.8|491.15|485.75|7
1626101010000|2021-07-12 14:43:30|491.18|485.78|491.23|485.83|491.25|485.85|491.16|485.76|16
1626101020000|2021-07-12 14:43:40|491.24|485.84|491.18|485.78|491.25|485.85|491.17|485.77|12
1626101030000|2021-07-12 14:43:50|491.13|485.73|491.16|485.76|491.16|485.76|491.13|485.73|3
1626101040000|2021-07-12 14:44:00|491.06|485.66|491.02|485.62|491.06|485.66|491.02|485.62|3
1626101050000|2021-07-12 14:44:10|490.98|485.58|490.71|485.31|490.98|485.58|490.69|485.29|13
1626101060000|2021-07-12 14:44:20|490.7|485.3|490.67|485.27|490.7|485.3|490.67|485.27|2
1626101070000|2021-07-12 14:44:30|490.6|485.2|490.52|485.12|490.65|485.25|490.52|485.12|3
1626101080000|2021-07-12 14:44:40|490.53|485.13|490.57|485.17|490.58|485.18|490.52|485.12|7
1626101090000|2021-07-12 14:44:50|490.58|485.18|490.55|485.15|490.58|485.18|490.55|485.15|3
1626101100000|2021-07-12 14:45:00|490.53|485.13|490.47|485.07|490.53|485.13|490.42|485.02|14
1626101110000|2021-07-12 14:45:10|490.45|485.05|490.41|485.01|490.47|485.07|490.4|485|8
1626101120000|2021-07-12 14:45:20|490.4|485|490.53|485.13|490.54|485.14|490.4|485|12
1626101130000|2021-07-12 14:45:30|490.54|485.14|490.89|485.49|490.92|485.52|490.54|485.14|17
1626101140000|2021-07-12 14:45:40|490.98|485.58|490.97|485.57|491.02|485.62|490.94|485.54|25
1626101150000|2021-07-12 14:45:50|490.98|485.58|490.94|485.54|490.98|485.58|490.94|485.54|12
1626101160000|2021-07-12 14:46:00|490.96|485.56|491.53|486.13|491.61|486.21|490.95|485.55|24
1626101170000|2021-07-12 14:46:10|491.52|486.12|491.52|486.12|491.53|486.13|491.45|486.05|10
1626101180000|2021-07-12 14:46:20|491.48|486.08|491.44|486.04|491.52|486.12|491.43|486.03|4
1626101190000|2021-07-12 14:46:30|491.49|486.09|491.49|486.09|491.49|486.09|491.48|486.08|3
1626101210000|2021-07-12 14:46:50|491.5|486.1|491.49|486.09|491.5|486.1|491.49|486.09|2
1626101220000|2021-07-12 14:47:00|491.5|486.1|491.46|486.06|491.5|486.1|491.45|486.05|10
1626101230000|2021-07-12 14:47:10|491.43|486.03|491.36|485.96|491.43|486.03|491.35|485.95|8
1626101240000|2021-07-12 14:47:20|491.39|485.99|491.46|486.06|491.46|486.06|491.39|485.99|10
1626101250000|2021-07-12 14:47:30|491.34|485.94|491.34|485.94|491.34|485.94|491.34|485.94|1
1626101260000|2021-07-12 14:47:40|491.33|485.93|491.39|485.99|491.39|485.99|491.33|485.93|3
1626101270000|2021-07-12 14:47:50|491.38|485.98|491.38|485.98|491.39|485.99|491.38|485.98|3
1626101280000|2021-07-12 14:48:00|491.37|485.97|491.17|485.77|491.37|485.97|491.16|485.76|7
1626101290000|2021-07-12 14:48:10|491.14|485.74|491.12|485.72|491.14|485.74|491.12|485.72|2
1626101310000|2021-07-12 14:48:30|491.13|485.73|491.02|485.62|491.13|485.73|491.02|485.62|4
1626101320000|2021-07-12 14:48:40|491.03|485.63|490.98|485.58|491.04|485.64|490.98|485.58|5
1626101330000|2021-07-12 14:48:50|491.04|485.64|491|485.6|491.04|485.64|490.98|485.58|5
1626101340000|2021-07-12 14:49:00|491.02|485.62|490.86|485.46|491.02|485.62|490.85|485.45|14
1626101350000|2021-07-12 14:49:10|490.87|485.47|490.92|485.52|490.92|485.52|490.81|485.41|10
1626101360000|2021-07-12 14:49:20|490.93|485.53|491.01|485.61|491.01|485.61|490.93|485.53|3
1626101370000|2021-07-12 14:49:30|491.02|485.62|490.98|485.58|491.05|485.65|490.96|485.56|20
1626101380000|2021-07-12 14:49:40|490.96|485.56|491.04|485.64|491.04|485.64|490.96|485.56|9
1626101390000|2021-07-12 14:49:50|491.05|485.65|491.04|485.64|491.09|485.69|491.04|485.64|11
1626101400000|2021-07-12 14:50:00|491.09|485.69|491.08|485.68|491.15|485.75|491.04|485.64|10
1626101410000|2021-07-12 14:50:10|491.01|485.61|490.87|485.47|491.01|485.61|490.87|485.47|9
1626101420000|2021-07-12 14:50:20|490.86|485.46|490.81|485.41|490.86|485.46|490.78|485.38|15
1626101430000|2021-07-12 14:50:30|490.85|485.45|490.86|485.46|490.88|485.48|490.85|485.45|4
1626101440000|2021-07-12 14:50:40|490.83|485.43|490.78|485.38|490.85|485.45|490.78|485.38|5
1626101450000|2021-07-12 14:50:50|490.79|485.39|490.63|485.23|490.79|485.39|490.63|485.23|9
1626101460000|2021-07-12 14:51:00|490.69|485.29|490.63|485.23|490.69|485.29|490.59|485.19|9
1626101470000|2021-07-12 14:51:10|490.69|485.29|490.69|485.29|490.69|485.29|490.69|485.29|1
1626101490000|2021-07-12 14:51:30|490.63|485.23|490.52|485.12|490.64|485.24|490.52|485.12|10
1626101500000|2021-07-12 14:51:40|490.53|485.13|490.52|485.12|490.53|485.13|490.52|485.12|2
1626101530000|2021-07-12 14:52:10|490.54|485.14|490.4|485|490.54|485.14|490.4|485|15
1626101540000|2021-07-12 14:52:20|490.46|485.06|490.46|485.06|490.46|485.06|490.46|485.06|1
1626101570000|2021-07-12 14:52:50|490.52|485.12|490.46|485.06|490.52|485.12|490.46|485.06|11
1626101580000|2021-07-12 14:53:00|490.45|485.05|490.38|484.98|490.46|485.06|490.38|484.98|14
1626101590000|2021-07-12 14:53:10|490.39|484.99|490.4|485|490.4|485|490.38|484.98|6
1626101600000|2021-07-12 14:53:20|490.39|484.99|490.39|484.99|490.4|485|490.38|484.98|13
1626101610000|2021-07-12 14:53:30|490.38|484.98|490.39|484.99|490.46|485.06|490.38|484.98|8
1626101620000|2021-07-12 14:53:40|490.4|485|490.44|485.04|490.47|485.07|490.4|485|14
1626101630000|2021-07-12 14:53:50|490.42|485.02|490.42|485.02|490.45|485.05|490.4|485|13
1626101640000|2021-07-12 14:54:00|490.43|485.03|490.44|485.04|490.47|485.07|490.41|485.01|16
1626101650000|2021-07-12 14:54:10|490.43|485.03|490.42|485.02|490.44|485.04|490.41|485.01|16
1626101660000|2021-07-12 14:54:20|490.41|485.01|490.34|484.94|490.41|485.01|490.34|484.94|8
1626101670000|2021-07-12 14:54:30|490.36|484.96|490.38|484.98|490.39|484.99|490.31|484.91|9
1626101680000|2021-07-12 14:54:40|490.37|484.97|490.44|485.04|490.44|485.04|490.34|484.94|22
1626101690000|2021-07-12 14:54:50|490.43|485.03|490.41|485.01|490.44|485.04|490.41|485.01|18
1626101700000|2021-07-12 14:55:00|490.39|484.99|490.37|484.97|490.48|485.08|490.36|484.96|5
1626101710000|2021-07-12 14:55:10|490.42|485.02|490.43|485.03|490.45|485.05|490.42|485.02|4
1626101720000|2021-07-12 14:55:20|490.42|485.02|490.43|485.03|490.5|485.1|490.41|485.01|10
1626101730000|2021-07-12 14:55:30|490.41|485.01|490.42|485.02|490.42|485.02|490.41|485.01|6
1626101740000|2021-07-12 14:55:40|490.41|485.01|490.47|485.07|490.47|485.07|490.4|485|7
1626101750000|2021-07-12 14:55:50|490.46|485.06|490.48|485.08|490.48|485.08|490.46|485.06|2
1626101760000|2021-07-12 14:56:00|490.49|485.09|490.53|485.13|490.53|485.13|490.49|485.09|10
1626101770000|2021-07-12 14:56:10|490.59|485.19|490.92|485.52|490.94|485.54|490.59|485.19|19
1626101780000|2021-07-12 14:56:20|490.98|485.58|490.95|485.55|491.02|485.62|490.95|485.55|7
1626101790000|2021-07-12 14:56:30|490.98|485.58|491.1|485.7|491.13|485.73|490.98|485.58|15
1626101800000|2021-07-12 14:56:40|491.09|485.69|490.94|485.54|491.09|485.69|490.94|485.54|15
1626101810000|2021-07-12 14:56:50|490.93|485.53|490.9|485.5|490.94|485.54|490.83|485.43|12
1626101820000|2021-07-12 14:57:00|490.89|485.49|490.89|485.49|490.9|485.5|490.89|485.49|3
1626101830000|2021-07-12 14:57:10|490.86|485.46|490.8|485.4|490.86|485.46|490.7|485.3|18
1626101840000|2021-07-12 14:57:20|490.82|485.42|490.91|485.51|490.95|485.55|490.82|485.42|19
1626101850000|2021-07-12 14:57:30|490.92|485.52|490.93|485.53|490.96|485.56|490.85|485.45|13
1626101860000|2021-07-12 14:57:40|490.92|485.52|490.94|485.54|490.96|485.56|490.92|485.52|15
1626101870000|2021-07-12 14:57:50|490.93|485.53|490.89|485.49|490.95|485.55|490.89|485.49|15
1626101880000|2021-07-12 14:58:00|490.9|485.5|490.86|485.46|490.94|485.54|490.85|485.45|10
1626101890000|2021-07-12 14:58:10|490.87|485.47|490.9|485.5|490.94|485.54|490.84|485.44|12
1626101900000|2021-07-12 14:58:20|490.8|485.4|490.75|485.35|490.8|485.4|490.74|485.34|16
1626101910000|2021-07-12 14:58:30|490.74|485.34|490.63|485.23|490.74|485.34|490.6|485.2|23
1626101920000|2021-07-12 14:58:40|490.6|485.2|490.61|485.21|490.64|485.24|490.6|485.2|10
1626101930000|2021-07-12 14:58:50|490.62|485.22|490.6|485.2|490.62|485.22|490.6|485.2|7
1626101940000|2021-07-12 14:59:00|490.58|485.18|490.57|485.17|490.58|485.18|490.57|485.17|2
1626101960000|2021-07-12 14:59:20|490.56|485.16|490.6|485.2|490.6|485.2|490.51|485.11|13
1626101970000|2021-07-12 14:59:30|490.54|485.14|490.53|485.13|490.61|485.21|490.52|485.12|8
1626101980000|2021-07-12 14:59:40|490.52|485.12|490.53|485.13|490.53|485.13|490.52|485.12|2
1626102000000|2021-07-12 15:00:00|490.56|485.16|490.56|485.16|490.56|485.16|490.47|485.07|8
1626102010000|2021-07-12 15:00:10|490.5|485.1|490.51|485.11|490.56|485.16|490.5|485.1|9
1626102020000|2021-07-12 15:00:20|490.53|485.13|490.53|485.13|490.53|485.13|490.51|485.11|3
1626102030000|2021-07-12 15:00:30|490.52|485.12|490.69|485.29|490.69|485.29|490.52|485.12|5
1626102040000|2021-07-12 15:00:40|490.68|485.28|491.19|485.79|491.23|485.83|490.67|485.27|23
1626102050000|2021-07-12 15:00:50|491.2|485.8|490.88|485.48|491.2|485.8|490.88|485.48|21
1626102060000|2021-07-12 15:01:00|490.96|485.56|490.95|485.55|491.01|485.61|490.84|485.44|20
1626102070000|2021-07-12 15:01:10|490.94|485.54|491.36|485.96|491.36|485.96|490.91|485.51|31
1626102080000|2021-07-12 15:01:20|491.35|485.95|490.91|485.51|491.43|486.03|490.91|485.51|28
1626102090000|2021-07-12 15:01:30|490.89|485.49|490.68|485.28|490.98|485.58|490.68|485.28|21
1626102100000|2021-07-12 15:01:40|490.67|485.27|490.59|485.19|490.67|485.27|490.59|485.19|4
1626102110000|2021-07-12 15:01:50|490.55|485.15|490.48|485.08|490.55|485.15|490.48|485.08|4
1626102120000|2021-07-12 15:02:00|490.33|484.93|490.49|485.09|490.49|485.09|490.33|484.93|11
1626102130000|2021-07-12 15:02:10|490.46|485.06|490.35|484.95|490.53|485.13|490.33|484.93|15
1626102140000|2021-07-12 15:02:20|490.44|485.04|490.3|484.9|490.44|485.04|490.28|484.88|10
1626102150000|2021-07-12 15:02:30|490.29|484.89|490.29|484.89|490.37|484.97|490.29|484.89|9
1626102160000|2021-07-12 15:02:40|490.23|484.83|490.23|484.83|490.25|484.85|490.21|484.81|18
1626102170000|2021-07-12 15:02:50|490.22|484.82|490.11|484.71|490.29|484.89|490.11|484.71|17
1626102180000|2021-07-12 15:03:00|490.12|484.72|489.97|484.57|490.13|484.73|489.97|484.57|15
1626102190000|2021-07-12 15:03:10|489.89|484.49|489.54|484.14|489.89|484.49|489.54|484.14|15
1626102210000|2021-07-12 15:03:30|489.35|483.95|488.91|483.51|489.35|483.95|488.57|483.17|28
1626102220000|2021-07-12 15:03:40|488.92|483.52|489.04|483.64|489.09|483.69|488.63|483.23|19
1626102230000|2021-07-12 15:03:50|489.13|483.73|489.23|483.83|489.29|483.89|489.13|483.73|16
1626102240000|2021-07-12 15:04:00|489.24|483.84|489.18|483.78|489.26|483.86|489.12|483.72|20
1626102250000|2021-07-12 15:04:10|489.12|483.72|489.17|483.77|489.21|483.81|489.11|483.71|16
1626102260000|2021-07-12 15:04:20|489.2|483.8|489.3|483.9|489.3|483.9|489.12|483.72|17
1626102270000|2021-07-12 15:04:30|489.29|483.89|489.27|483.87|489.3|483.9|489.21|483.81|15
1626102280000|2021-07-12 15:04:40|489.25|483.85|489.33|483.93|489.33|483.93|489.23|483.83|12
1626102290000|2021-07-12 15:04:50|489.32|483.92|489.28|483.88|489.32|483.92|489.21|483.81|16
1626102300000|2021-07-12 15:05:00|489.27|483.87|489.24|483.84|489.28|483.88|489.24|483.84|18
1626102310000|2021-07-12 15:05:10|489.28|483.88|489.32|483.92|489.32|483.92|489.21|483.81|10
1626102320000|2021-07-12 15:05:20|489.34|483.94|489.32|483.92|489.34|483.94|489.29|483.89|10
1626102330000|2021-07-12 15:05:30|489.31|483.91|489.36|483.96|489.37|483.97|489.28|483.88|20
1626102340000|2021-07-12 15:05:40|489.37|483.97|489.43|484.03|489.43|484.03|489.37|483.97|12
1626102350000|2021-07-12 15:05:50|489.47|484.07|489.59|484.19|489.62|484.22|489.47|484.07|16
1626102360000|2021-07-12 15:06:00|489.58|484.18|489.62|484.22|489.62|484.22|489.57|484.17|14
1626102370000|2021-07-12 15:06:10|489.65|484.25|489.93|484.53|489.96|484.56|489.65|484.25|13
1626102380000|2021-07-12 15:06:20|489.91|484.51|489.95|484.55|489.95|484.55|489.91|484.51|7
1626102390000|2021-07-12 15:06:30|489.94|484.54|490.08|484.68|490.1|484.7|489.93|484.53|16
1626102400000|2021-07-12 15:06:40|490.1|484.7|490.34|484.94|490.34|484.94|490.1|484.7|9
1626102410000|2021-07-12 15:06:50|490.33|484.93|490.08|484.68|490.33|484.93|490.08|484.68|12
1626102420000|2021-07-12 15:07:00|490.14|484.74|490.3|484.9|490.3|484.9|490.08|484.68|9
1626102430000|2021-07-12 15:07:10|490.32|484.92|490.4|485|490.4|485|490.32|484.92|7
1626102440000|2021-07-12 15:07:20|490.41|485.01|490.46|485.06|490.48|485.08|490.34|484.94|8
1626102450000|2021-07-12 15:07:30|490.45|485.05|490.53|485.13|490.53|485.13|490.45|485.05|5
1626102460000|2021-07-12 15:07:40|490.52|485.12|490.52|485.12|490.52|485.12|490.52|485.12|1
1626102470000|2021-07-12 15:07:50|490.53|485.13|490.53|485.13|490.53|485.13|490.53|485.13|1
1626102480000|2021-07-12 15:08:00|490.52|485.12|490.46|485.06|490.53|485.13|490.46|485.06|6
1626102490000|2021-07-12 15:08:10|490.45|485.05|490.49|485.09|490.53|485.13|490.45|485.05|7
1626102500000|2021-07-12 15:08:20|490.48|485.08|490.51|485.11|490.53|485.13|490.47|485.07|14
1626102510000|2021-07-12 15:08:30|490.52|485.12|490.41|485.01|490.53|485.13|490.41|485.01|14
1626102520000|2021-07-12 15:08:40|490.4|485|490.21|484.81|490.4|485|490.21|484.81|15
1626102530000|2021-07-12 15:08:50|490.2|484.8|490.16|484.76|490.21|484.81|490.15|484.75|8
1626102540000|2021-07-12 15:09:00|490.15|484.75|490.1|484.7|490.15|484.75|490.09|484.69|15
1626102550000|2021-07-12 15:09:10|490.11|484.71|490.44|485.04|490.44|485.04|490.11|484.71|16
1626102560000|2021-07-12 15:09:20|490.45|485.05|490.48|485.08|490.57|485.17|490.38|484.98|21
1626102570000|2021-07-12 15:09:30|490.46|485.06|490.34|484.94|490.46|485.06|490.34|484.94|18
1626102580000|2021-07-12 15:09:40|490.39|484.99|490.35|484.95|490.4|485|490.3|484.9|18
1626102590000|2021-07-12 15:09:50|490.32|484.92|490.52|485.12|490.57|485.17|490.32|484.92|15
1626102600000|2021-07-12 15:10:00|490.49|485.09|490.5|485.1|490.5|485.1|490.45|485.05|19
1626102610000|2021-07-12 15:10:10|490.49|485.09|490.51|485.11|490.55|485.15|490.49|485.09|12
1626102620000|2021-07-12 15:10:20|490.5|485.1|490.41|485.01|490.5|485.1|490.36|484.96|19
1626102630000|2021-07-12 15:10:30|490.43|485.03|490.37|484.97|490.43|485.03|490.37|484.97|10
1626102640000|2021-07-12 15:10:40|490.36|484.96|490.27|484.87|490.36|484.96|490.27|484.87|7
1626102650000|2021-07-12 15:10:50|490.17|484.77|489.65|484.25|490.17|484.77|489.61|484.21|18
1626102660000|2021-07-12 15:11:00|489.64|484.24|489.56|484.16|489.65|484.25|489.54|484.14|6
1626102670000|2021-07-12 15:11:10|489.54|484.14|489.51|484.11|489.54|484.14|489.51|484.11|4
1626102680000|2021-07-12 15:11:20|489.53|484.13|489.41|484.01|489.53|484.13|489.41|484.01|9
1626102690000|2021-07-12 15:11:30|489.32|483.92|489.32|483.92|489.32|483.92|489.32|483.92|1
1626102700000|2021-07-12 15:11:40|489.33|483.93|489.33|483.93|489.33|483.93|489.33|483.93|1
1626102710000|2021-07-12 15:11:50|489.38|483.98|489.65|484.25|489.72|484.32|489.37|483.97|13
1626102720000|2021-07-12 15:12:00|489.64|484.24|489.78|484.38|489.81|484.41|489.64|484.24|16
1626102730000|2021-07-12 15:12:10|489.79|484.39|490.15|484.75|490.15|484.75|489.79|484.39|13
1626102740000|2021-07-12 15:12:20|490.14|484.74|490.26|484.86|490.26|484.86|490.14|484.74|7
1626102750000|2021-07-12 15:12:30|490.28|484.88|490.63|485.23|490.63|485.23|490.28|484.88|10
1626102760000|2021-07-12 15:12:40|490.68|485.28|490.95|485.55|490.95|485.55|490.68|485.28|5
1626102770000|2021-07-12 15:12:50|490.83|485.43|490.71|485.31|490.85|485.45|490.63|485.23|10
1626102780000|2021-07-12 15:13:00|490.7|485.3|490.57|485.17|490.77|485.37|490.57|485.17|15
1626102790000|2021-07-12 15:13:10|490.7|485.3|491.18|485.78|491.18|485.78|490.68|485.28|14
1626102800000|2021-07-12 15:13:20|491.11|485.71|491.37|485.97|491.37|485.97|491.11|485.71|4
1626102810000|2021-07-12 15:13:30|491.41|486.01|491.46|486.06|491.48|486.08|491.35|485.95|10
1626102820000|2021-07-12 15:13:40|491.45|486.05|491.37|485.97|491.46|486.06|491.31|485.91|9
1626102830000|2021-07-12 15:13:50|491.35|485.95|491.33|485.93|491.35|485.95|491.33|485.93|2
1626102840000|2021-07-12 15:14:00|491.42|486.02|491.72|486.32|491.81|486.41|491.39|485.99|11
1626102850000|2021-07-12 15:14:10|491.84|486.44|491.85|486.45|491.9|486.5|491.81|486.41|6
1626102860000|2021-07-12 15:14:20|492|486.6|492.18|486.78|492.18|486.78|492|486.6|4
1626102880000|2021-07-12 15:14:40|492.12|486.72|493.13|487.73|493.13|487.73|492.12|486.72|14
1626102890000|2021-07-12 15:14:50|493.1|487.7|493.2|487.8|493.25|487.85|493.09|487.69|23
1626102900000|2021-07-12 15:15:00|493.32|487.92|493.35|487.95|493.37|487.97|493.26|487.86|20
1626102910000|2021-07-12 15:15:10|493.36|487.96|493.4|488|493.43|488.03|493.26|487.86|15
1626102920000|2021-07-12 15:15:20|493.41|488.01|493.96|488.56|494|488.6|493.4|488|18
1626102930000|2021-07-12 15:15:30|493.95|488.55|493.97|488.57|494.14|488.74|493.92|488.52|19
1626102940000|2021-07-12 15:15:40|494.05|488.65|494.13|488.73|494.17|488.77|494.05|488.65|6
1626102950000|2021-07-12 15:15:50|494.05|488.65|493.69|488.29|494.05|488.65|493.68|488.28|14
1626102960000|2021-07-12 15:16:00|493.67|488.27|493.67|488.27|493.7|488.3|493.65|488.25|5
1626102970000|2021-07-12 15:16:10|493.64|488.24|493.44|488.04|493.64|488.24|493.37|487.97|11
1626102980000|2021-07-12 15:16:20|493.45|488.05|493.36|487.96|493.46|488.06|493.36|487.96|12
1626102990000|2021-07-12 15:16:30|493.37|487.97|493.83|488.43|493.83|488.43|493.37|487.97|15
1626103000000|2021-07-12 15:16:40|493.81|488.41|494.12|488.72|494.12|488.72|493.78|488.38|12
1626103010000|2021-07-12 15:16:50|494.13|488.73|494.38|488.98|494.38|488.98|494.13|488.73|14
1626103020000|2021-07-12 15:17:00|494.47|489.07|494.26|488.86|494.47|489.07|494.26|488.86|18
1626103030000|2021-07-12 15:17:10|494.27|488.87|494.36|488.96|494.41|489.01|494.27|488.87|11
1626103040000|2021-07-12 15:17:20|494.35|488.95|494.34|488.94|494.36|488.96|494.34|488.94|6
1626103050000|2021-07-12 15:17:30|494.39|488.99|494.32|488.92|494.39|488.99|494.32|488.92|7
1626103060000|2021-07-12 15:17:40|494.34|488.94|494.39|488.99|494.39|488.99|494.34|488.94|3
1626103070000|2021-07-12 15:17:50|494.43|489.03|494.48|489.08|494.62|489.22|494.43|489.03|14
1626103080000|2021-07-12 15:18:00|494.49|489.09|494.53|489.13|494.53|489.13|494.48|489.08|17
1626103090000|2021-07-12 15:18:10|494.5|489.1|494.54|489.14|494.54|489.14|494.5|489.1|13
1626103100000|2021-07-12 15:18:20|494.79|489.39|494.81|489.41|494.82|489.42|494.73|489.33|7
1626103110000|2021-07-12 15:18:30|494.82|489.42|494.84|489.44|494.84|489.44|494.82|489.42|2
1626103130000|2021-07-12 15:18:50|494.85|489.45|494.9|489.5|494.95|489.55|494.85|489.45|5
1626103140000|2021-07-12 15:19:00|494.87|489.47|494.86|489.46|494.89|489.49|494.82|489.42|8
1626103150000|2021-07-12 15:19:10|494.87|489.47|494.81|489.41|494.87|489.47|494.79|489.39|10
1626103160000|2021-07-12 15:19:20|494.79|489.39|494.53|489.13|494.81|489.41|494.53|489.13|13
1626103170000|2021-07-12 15:19:30|494.51|489.11|494.25|488.85|494.52|489.12|494.25|488.85|17
1626103180000|2021-07-12 15:19:40|494.24|488.84|494.26|488.86|494.29|488.89|494.16|488.76|7
1626103190000|2021-07-12 15:19:50|494.23|488.83|494.27|488.87|494.29|488.89|494.23|488.83|10
1626103200000|2021-07-12 15:20:00|494.28|488.88|494.57|489.17|494.57|489.17|494.28|488.88|14
1626103210000|2021-07-12 15:20:10|494.55|489.15|494.58|489.18|494.58|489.18|494.55|489.15|5
1626103220000|2021-07-12 15:20:20|494.57|489.17|494.64|489.24|494.65|489.25|494.57|489.17|16
1626103230000|2021-07-12 15:20:30|494.65|489.25|494.73|489.33|494.73|489.33|494.65|489.25|6
1626103240000|2021-07-12 15:20:40|494.66|489.26|494.47|489.07|494.69|489.29|494.47|489.07|12
1626103250000|2021-07-12 15:20:50|494.48|489.08|494.5|489.1|494.5|489.1|494.48|489.08|2
1626103260000|2021-07-12 15:21:00|494.49|489.09|494.31|488.91|494.51|489.11|494.31|488.91|12
1626103270000|2021-07-12 15:21:10|494.42|489.02|494.36|488.96|494.42|489.02|494.34|488.94|3
1626103280000|2021-07-12 15:21:20|494.42|489.02|494.42|489.02|494.42|489.02|494.42|489.02|1
1626103290000|2021-07-12 15:21:30|494.37|488.97|494.37|488.97|494.4|489|494.37|488.97|6
1626103300000|2021-07-12 15:21:40|494.42|489.02|494.32|488.92|494.42|489.02|494.32|488.92|7
1626103310000|2021-07-12 15:21:50|494.33|488.93|494.2|488.8|494.35|488.95|494.17|488.77|16
1626103320000|2021-07-12 15:22:00|494.21|488.81|494.17|488.77|494.21|488.81|494.16|488.76|5
1626103330000|2021-07-12 15:22:10|494.16|488.76|494.2|488.8|494.23|488.83|494.13|488.73|9
1626103340000|2021-07-12 15:22:20|494.19|488.79|493.85|488.45|494.19|488.79|493.82|488.42|16
1626103350000|2021-07-12 15:22:30|493.89|488.49|493.69|488.29|493.89|488.49|493.67|488.27|13
1626103360000|2021-07-12 15:22:40|493.66|488.26|493.66|488.26|493.68|488.28|493.65|488.25|7
1626103370000|2021-07-12 15:22:50|493.53|488.13|493.51|488.11|493.53|488.13|493.51|488.11|6
1626103380000|2021-07-12 15:23:00|493.42|488.02|493.45|488.05|493.48|488.08|493.42|488.02|8
1626103390000|2021-07-12 15:23:10|493.46|488.06|493.36|487.96|493.46|488.06|493.36|487.96|7
1626103400000|2021-07-12 15:23:20|493.34|487.94|492.9|487.5|493.34|487.94|492.89|487.49|19
1626103410000|2021-07-12 15:23:30|492.89|487.49|492.51|487.11|492.89|487.49|492.51|487.11|11
1626103420000|2021-07-12 15:23:40|492.44|487.04|492.25|486.85|492.44|487.04|492.25|486.85|8
1626103430000|2021-07-12 15:23:50|492.26|486.86|492.36|486.96|492.38|486.98|492.26|486.86|12
1626103440000|2021-07-12 15:24:00|492.35|486.95|492.45|487.05|492.46|487.06|492.35|486.95|25
1626103450000|2021-07-12 15:24:10|492.44|487.04|492.55|487.15|492.56|487.16|492.44|487.04|11
1626103460000|2021-07-12 15:24:20|492.56|487.16|492.37|486.97|492.97|487.57|492.37|486.97|22
1626103470000|2021-07-12 15:24:30|492.45|487.05|492.54|487.14|492.61|487.21|492.44|487.04|16
1626103480000|2021-07-12 15:24:40|492.52|487.12|492.53|487.13|492.59|487.19|492.5|487.1|10
1626103490000|2021-07-12 15:24:50|492.44|487.04|492.13|486.73|492.44|487.04|492.13|486.73|17
1626103500000|2021-07-12 15:25:00|492.17|486.77|492.06|486.66|492.26|486.86|492.06|486.66|16
1626103510000|2021-07-12 15:25:10|492.14|486.74|492.37|486.97|492.37|486.97|492.1|486.7|13
1626103520000|2021-07-12 15:25:20|492.38|486.98|492.4|487|492.46|487.06|492.38|486.98|11
1626103530000|2021-07-12 15:25:30|492.39|486.99|492.4|487|492.42|487.02|492.39|486.99|11
1626103540000|2021-07-12 15:25:40|492.41|487.01|492.4|487|492.42|487.02|492.39|486.99|11
1626103550000|2021-07-12 15:25:50|492.42|487.02|492.39|486.99|492.42|487.02|492.36|486.96|8
1626103560000|2021-07-12 15:26:00|492.37|486.97|492.36|486.96|492.39|486.99|492.36|486.96|6
1626103570000|2021-07-12 15:26:10|492.39|486.99|492.39|486.99|492.39|486.99|492.39|486.99|1
1626103580000|2021-07-12 15:26:20|492.4|487|492.42|487.02|492.43|487.03|492.4|487|15
1626103590000|2021-07-12 15:26:30|492.44|487.04|492.32|486.92|492.44|487.04|492.32|486.92|8
1626103600000|2021-07-12 15:26:40|492.31|486.91|492.31|486.91|492.31|486.91|492.31|486.91|1
1626103610000|2021-07-12 15:26:50|492.32|486.92|492.29|486.89|492.32|486.92|492.29|486.89|3
1626103620000|2021-07-12 15:27:00|492.28|486.88|492.28|486.88|492.28|486.88|492.28|486.88|1
1626103630000|2021-07-12 15:27:10|492.29|486.89|492.18|486.78|492.29|486.89|492.17|486.77|8
1626103640000|2021-07-12 15:27:20|492.17|486.77|492.18|486.78|492.19|486.79|492.17|486.77|6
1626103650000|2021-07-12 15:27:30|492.11|486.71|492.11|486.71|492.15|486.75|492.1|486.7|7
1626103660000|2021-07-12 15:27:40|492.12|486.72|492.87|487.47|492.87|487.47|492.12|486.72|15
1626103670000|2021-07-12 15:27:50|492.88|487.48|492.88|487.48|492.88|487.48|492.88|487.48|1
1626103680000|2021-07-12 15:28:00|492.89|487.49|492.96|487.56|492.96|487.56|492.89|487.49|6
1626103690000|2021-07-12 15:28:10|492.97|487.57|493.03|487.63|493.04|487.64|492.94|487.54|7
1626103700000|2021-07-12 15:28:20|493.02|487.62|493.05|487.65|493.06|487.66|493.02|487.62|5
1626103710000|2021-07-12 15:28:30|493.11|487.71|493.33|487.93|493.33|487.93|493.11|487.71|9
1626103720000|2021-07-12 15:28:40|493.34|487.94|493.44|488.04|493.46|488.06|493.34|487.94|4
1626103730000|2021-07-12 15:28:50|493.37|487.97|493.34|487.94|493.4|488|493.34|487.94|10
1626103740000|2021-07-12 15:29:00|493.33|487.93|493.4|488|493.4|488|493.33|487.93|3
1626103750000|2021-07-12 15:29:10|493.41|488.01|493.49|488.09|493.5|488.1|493.41|488.01|7
1626103760000|2021-07-12 15:29:20|493.47|488.07|493.58|488.18|493.61|488.21|493.47|488.07|10
1626103770000|2021-07-12 15:29:30|493.61|488.21|493.44|488.04|493.61|488.21|493.44|488.04|19
1626103780000|2021-07-12 15:29:40|493.42|488.02|493.3|487.9|493.45|488.05|493.28|487.88|14
1626103790000|2021-07-12 15:29:50|493.25|487.85|493.12|487.72|493.25|487.85|493.11|487.71|8
1626103800000|2021-07-12 15:30:00|493.13|487.73|493.13|487.73|493.16|487.76|493.11|487.71|8
1626103810000|2021-07-12 15:30:10|493.12|487.72|492.84|487.44|493.16|487.76|492.83|487.43|24
1626103820000|2021-07-12 15:30:20|492.83|487.43|492.82|487.42|492.83|487.43|492.8|487.4|3
1626103830000|2021-07-12 15:30:30|492.78|487.38|492.94|487.54|492.98|487.58|492.75|487.35|13
1626103840000|2021-07-12 15:30:40|492.89|487.49|492.99|487.59|493.03|487.63|492.86|487.46|18
1626103850000|2021-07-12 15:30:50|492.98|487.58|493.43|488.03|493.43|488.03|492.98|487.58|14
1626103860000|2021-07-12 15:31:00|493.45|488.05|493.36|487.96|493.53|488.13|493.33|487.93|25
1626103870000|2021-07-12 15:31:10|493.35|487.95|493.38|487.98|493.39|487.99|493.2|487.8|24
1626103880000|2021-07-12 15:31:20|493.44|488.04|493.49|488.09|493.51|488.11|493.38|487.98|11
1626103890000|2021-07-12 15:31:30|493.55|488.15|493.33|487.93|493.56|488.16|493.33|487.93|15
1626103900000|2021-07-12 15:31:40|493.22|487.82|493.25|487.85|493.43|488.03|493.22|487.82|15
1626103910000|2021-07-12 15:31:50|493.26|487.86|493.33|487.93|493.33|487.93|493.25|487.85|8
1626103920000|2021-07-12 15:32:00|493.32|487.92|493.31|487.91|493.36|487.96|493.31|487.91|15
1626103930000|2021-07-12 15:32:10|493.29|487.89|493.37|487.97|493.42|488.02|493.25|487.85|11
1626103940000|2021-07-12 15:32:20|493.36|487.96|493.36|487.96|493.4|488|493.35|487.95|9
1626103950000|2021-07-12 15:32:30|493.37|487.97|493.35|487.95|493.38|487.98|493.35|487.95|8
1626103960000|2021-07-12 15:32:40|493.34|487.94|493.39|487.99|493.39|487.99|493.3|487.9|8
1626103980000|2021-07-12 15:33:00|493.4|488|493.45|488.05|493.45|488.05|493.39|487.99|6
1626103990000|2021-07-12 15:33:10|493.39|487.99|493.38|487.98|493.46|488.06|493.38|487.98|14
1626104000000|2021-07-12 15:33:20|493.35|487.95|493.22|487.82|493.35|487.95|493.22|487.82|16
1626104010000|2021-07-12 15:33:30|493.24|487.84|493.25|487.85|493.32|487.92|493.22|487.82|13
1626104020000|2021-07-12 15:33:40|493.24|487.84|493.45|488.05|493.46|488.06|493.22|487.82|19
1626104030000|2021-07-12 15:33:50|493.46|488.06|493.36|487.96|493.46|488.06|493.35|487.95|10
1626104040000|2021-07-12 15:34:00|493.4|488|493.45|488.05|493.46|488.06|493.32|487.92|19
1626104050000|2021-07-12 15:34:10|493.44|488.04|493.42|488.02|493.46|488.06|493.41|488.01|21
1626104060000|2021-07-12 15:34:20|493.41|488.01|493.33|487.93|493.41|488.01|493.33|487.93|16
1626104070000|2021-07-12 15:34:30|493.4|488|493.41|488.01|493.41|488.01|493.33|487.93|11
1626104080000|2021-07-12 15:34:40|493.39|487.99|493.52|488.12|493.55|488.15|493.39|487.99|15
1626104090000|2021-07-12 15:34:50|493.51|488.11|493.51|488.11|493.56|488.16|493.51|488.11|13
1626104100000|2021-07-12 15:35:00|493.52|488.12|493.51|488.11|493.52|488.12|493.51|488.11|6
1626104110000|2021-07-12 15:35:10|493.52|488.12|493.52|488.12|493.52|488.12|493.52|488.12|1
1626104120000|2021-07-12 15:35:20|493.51|488.11|493.48|488.08|493.51|488.11|493.48|488.08|5
1626104130000|2021-07-12 15:35:30|493.43|488.03|493.27|487.87|493.45|488.05|493.27|487.87|17
1626104140000|2021-07-12 15:35:40|493.25|487.85|493.02|487.62|493.26|487.86|493.02|487.62|13
1626104150000|2021-07-12 15:35:50|493.03|487.63|492.87|487.47|493.04|487.64|492.86|487.46|15
1626104160000|2021-07-12 15:36:00|492.86|487.46|493.25|487.85|493.25|487.85|492.84|487.44|21
1626104170000|2021-07-12 15:36:10|493.24|487.84|493.19|487.79|493.25|487.85|493.19|487.79|13
1626104180000|2021-07-12 15:36:20|493.17|487.77|493.09|487.69|493.19|487.79|493.08|487.68|17
1626104190000|2021-07-12 15:36:30|493.08|487.68|493.1|487.7|493.11|487.71|493.07|487.67|15
1626104200000|2021-07-12 15:36:40|493.09|487.69|493|487.6|493.09|487.69|492.99|487.59|11
1626104210000|2021-07-12 15:36:50|492.99|487.59|493.02|487.62|493.04|487.64|492.93|487.53|5
1626104220000|2021-07-12 15:37:00|493.01|487.61|492.96|487.56|493.01|487.61|492.93|487.53|10
1626104230000|2021-07-12 15:37:10|492.95|487.55|492.96|487.56|492.96|487.56|492.92|487.52|6
1626104240000|2021-07-12 15:37:20|493|487.6|493|487.6|493.02|487.62|492.97|487.57|6
1626104250000|2021-07-12 15:37:30|492.96|487.56|492.98|487.58|493.02|487.62|492.96|487.56|5
1626104260000|2021-07-12 15:37:40|492.97|487.57|493.05|487.65|493.05|487.65|492.96|487.56|4
1626104270000|2021-07-12 15:37:50|493.11|487.71|493.1|487.7|493.11|487.71|493.1|487.7|6
1626104280000|2021-07-12 15:38:00|493.11|487.71|492.87|487.47|493.11|487.71|492.86|487.46|19
1626104290000|2021-07-12 15:38:10|492.86|487.46|492.87|487.47|492.89|487.49|492.83|487.43|8
1626104300000|2021-07-12 15:38:20|492.85|487.45|492.87|487.47|492.87|487.47|492.85|487.45|2
1626104310000|2021-07-12 15:38:30|492.84|487.44|492.65|487.25|492.84|487.44|492.65|487.25|9
1626104320000|2021-07-12 15:38:40|492.67|487.27|492.54|487.14|492.67|487.27|492.54|487.14|13
1626104330000|2021-07-12 15:38:50|492.55|487.15|492.54|487.14|492.58|487.18|492.54|487.14|10
1626104340000|2021-07-12 15:39:00|492.55|487.15|492.65|487.25|492.75|487.35|492.55|487.15|14
1626104350000|2021-07-12 15:39:10|492.63|487.23|492.48|487.08|492.63|487.23|492.48|487.08|17
1626104360000|2021-07-12 15:39:20|492.57|487.17|492.57|487.17|492.58|487.18|492.57|487.17|3
1626104370000|2021-07-12 15:39:30|492.56|487.16|492.53|487.13|492.57|487.17|492.48|487.08|13
1626104380000|2021-07-12 15:39:40|492.51|487.11|492.51|487.11|492.57|487.17|492.5|487.1|6
1626104390000|2021-07-12 15:39:50|492.52|487.12|492.59|487.19|492.64|487.24|492.51|487.11|10
1626104400000|2021-07-12 15:40:00|492.6|487.2|492.5|487.1|492.67|487.27|492.5|487.1|18
1626104410000|2021-07-12 15:40:10|492.44|487.04|492.4|487|492.44|487.04|492.4|487|9
1626104420000|2021-07-12 15:40:20|492.39|486.99|492.36|486.96|492.42|487.02|492.36|486.96|10
1626104430000|2021-07-12 15:40:30|492.44|487.04|492.44|487.04|492.46|487.06|492.43|487.03|9
1626104440000|2021-07-12 15:40:40|492.39|486.99|492.51|487.11|492.51|487.11|492.37|486.97|11
1626104450000|2021-07-12 15:40:50|492.55|487.15|492.46|487.06|492.65|487.25|492.46|487.06|23
1626104460000|2021-07-12 15:41:00|492.45|487.05|492.41|487.01|492.46|487.06|492.41|487.01|6
1626104470000|2021-07-12 15:41:10|492.4|487|492.21|486.81|492.41|487.01|492.16|486.76|24
1626104480000|2021-07-12 15:41:20|492.2|486.8|492.13|486.73|492.23|486.83|492.13|486.73|17
1626104490000|2021-07-12 15:41:30|492.12|486.72|492.21|486.81|492.27|486.87|492.12|486.72|16
1626104500000|2021-07-12 15:41:40|492.2|486.8|492.24|486.84|492.28|486.88|492.2|486.8|15
1626104510000|2021-07-12 15:41:50|492.27|486.87|492.15|486.75|492.32|486.92|492.15|486.75|18
1626104520000|2021-07-12 15:42:00|492.21|486.81|492.07|486.67|492.21|486.81|492.07|486.67|6
1626104550000|2021-07-12 15:42:30|492.08|486.68|492.1|486.7|492.1|486.7|492.06|486.66|8
1626104560000|2021-07-12 15:42:40|492.09|486.69|492.07|486.67|492.1|486.7|492.06|486.66|15
1626104570000|2021-07-12 15:42:50|492.06|486.66|491.94|486.54|492.06|486.66|491.94|486.54|7
1626104580000|2021-07-12 15:43:00|491.96|486.56|491.89|486.49|491.97|486.57|491.87|486.47|15
1626104590000|2021-07-12 15:43:10|491.9|486.5|492.08|486.68|492.22|486.82|491.9|486.5|24
1626104600000|2021-07-12 15:43:20|492.07|486.67|492.14|486.74|492.14|486.74|492.07|486.67|18
1626104610000|2021-07-12 15:43:30|492.13|486.73|492.02|486.62|492.13|486.73|492.02|486.62|11
1626104620000|2021-07-12 15:43:40|492.01|486.61|492.11|486.71|492.12|486.72|491.97|486.57|16
1626104630000|2021-07-12 15:43:50|492.1|486.7|492.1|486.7|492.1|486.7|492.08|486.68|8
1626104640000|2021-07-12 15:44:00|492.09|486.69|492.06|486.66|492.09|486.69|492.04|486.64|17
1626104650000|2021-07-12 15:44:10|492.07|486.67|492.07|486.67|492.09|486.69|492.07|486.67|15
1626104660000|2021-07-12 15:44:20|492.08|486.68|492.07|486.67|492.08|486.68|492.06|486.66|6
1626104670000|2021-07-12 15:44:30|492.06|486.66|492.04|486.64|492.07|486.67|492.04|486.64|5
1626104680000|2021-07-12 15:44:40|492.03|486.63|491.95|486.55|492.04|486.64|491.93|486.53|8
1626104690000|2021-07-12 15:44:50|491.96|486.56|491.96|486.56|492.01|486.61|491.93|486.53|8
1626104700000|2021-07-12 15:45:00|491.95|486.55|491.82|486.42|491.95|486.55|491.82|486.42|5
1626104710000|2021-07-12 15:45:10|491.81|486.41|491.63|486.23|491.84|486.44|491.63|486.23|7
1626104720000|2021-07-12 15:45:20|491.68|486.28|491.85|486.45|491.92|486.52|491.68|486.28|19
1626104730000|2021-07-12 15:45:30|491.84|486.44|491.93|486.53|491.98|486.58|491.84|486.44|10
1626104740000|2021-07-12 15:45:40|491.91|486.51|492.41|487.01|492.41|487.01|491.91|486.51|12
1626104750000|2021-07-12 15:45:50|492.38|486.98|492.84|487.44|492.84|487.44|492.38|486.98|14
1626104760000|2021-07-12 15:46:00|492.89|487.49|492.86|487.46|493.08|487.68|492.86|487.46|16
1626104770000|2021-07-12 15:46:10|492.85|487.45|492.86|487.46|492.91|487.51|492.85|487.45|18
1626104780000|2021-07-12 15:46:20|492.87|487.47|492.99|487.59|492.99|487.59|492.87|487.47|7
1626104790000|2021-07-12 15:46:30|493.05|487.65|493.07|487.67|493.07|487.67|493.04|487.64|4
1626104800000|2021-07-12 15:46:40|493.09|487.69|492.98|487.58|493.11|487.71|492.96|487.56|12
1626104810000|2021-07-12 15:46:50|492.97|487.57|493.06|487.66|493.06|487.66|492.97|487.57|4
1626104820000|2021-07-12 15:47:00|493.05|487.65|493.05|487.65|493.06|487.66|493.04|487.64|4
1626104830000|2021-07-12 15:47:10|493.04|487.64|493.02|487.62|493.04|487.64|493.02|487.62|12
1626104840000|2021-07-12 15:47:20|493.03|487.63|493.03|487.63|493.06|487.66|493.02|487.62|9
1626104850000|2021-07-12 15:47:30|493.04|487.64|492.98|487.58|493.06|487.66|492.92|487.52|9
1626104860000|2021-07-12 15:47:40|492.97|487.57|492.99|487.59|493.05|487.65|492.97|487.57|13
1626104870000|2021-07-12 15:47:50|492.94|487.54|492.7|487.3|492.94|487.54|492.65|487.25|20
1626104880000|2021-07-12 15:48:00|492.71|487.31|492.62|487.22|492.72|487.32|492.62|487.22|17
1626104890000|2021-07-12 15:48:10|492.61|487.21|492.48|487.08|492.65|487.25|492.47|487.07|10
1626104900000|2021-07-12 15:48:20|492.49|487.09|492.52|487.12|492.52|487.12|492.48|487.08|5
1626104910000|2021-07-12 15:48:30|492.51|487.11|492.49|487.09|492.51|487.11|492.49|487.09|3
1626104920000|2021-07-12 15:48:40|492.48|487.08|492.4|487|492.48|487.08|492.32|486.92|7
1626104930000|2021-07-12 15:48:50|492.39|486.99|492.33|486.93|492.39|486.99|492.33|486.93|17
1626104940000|2021-07-12 15:49:00|492.3|486.9|492.32|486.92|492.35|486.95|492.28|486.88|17
1626104950000|2021-07-12 15:49:10|492.33|486.93|492.35|486.95|492.38|486.98|492.31|486.91|22
1626104960000|2021-07-12 15:49:20|492.38|486.98|492.36|486.96|492.38|486.98|492.34|486.94|17
1626104970000|2021-07-12 15:49:30|492.37|486.97|492.39|486.99|492.39|486.99|492.36|486.96|9
1626104980000|2021-07-12 15:49:40|492.36|486.96|492.23|486.83|492.37|486.97|492.23|486.83|4
1626104990000|2021-07-12 15:49:50|492.22|486.82|492.26|486.86|492.27|486.87|492.2|486.8|7
1626105000000|2021-07-12 15:50:00|492.29|486.89|492.26|486.86|492.29|486.89|492.24|486.84|12
1626105010000|2021-07-12 15:50:10|492.2|486.8|492.2|486.8|492.21|486.81|492.19|486.79|7
1626105020000|2021-07-12 15:50:20|492.24|486.84|492.35|486.95|492.35|486.95|492.17|486.77|16
1626105030000|2021-07-12 15:50:30|492.34|486.94|492.41|487.01|492.42|487.02|492.34|486.94|13
1626105040000|2021-07-12 15:50:40|492.42|487.02|492.63|487.23|492.9|487.5|492.42|487.02|21
1626105050000|2021-07-12 15:50:50|492.6|487.2|492.59|487.19|492.63|487.23|492.53|487.13|17
1626105060000|2021-07-12 15:51:00|492.56|487.16|492.45|487.05|492.66|487.26|492.45|487.05|11
1626105070000|2021-07-12 15:51:10|492.35|486.95|492.36|486.96|492.42|487.02|492.35|486.95|3
1626105080000|2021-07-12 15:51:20|492.38|486.98|492.33|486.93|492.39|486.99|492.33|486.93|15
1626105090000|2021-07-12 15:51:30|492.35|486.95|492.31|486.91|492.35|486.95|492.31|486.91|18
1626105100000|2021-07-12 15:51:40|492.3|486.9|492.32|486.92|492.33|486.93|492.3|486.9|17
1626105110000|2021-07-12 15:51:50|492.31|486.91|492.48|487.08|492.53|487.13|492.31|486.91|16
1626105120000|2021-07-12 15:52:00|492.49|487.09|492.42|487.02|492.57|487.17|492.39|486.99|11
1626105130000|2021-07-12 15:52:10|492.38|486.98|492.36|486.96|492.39|486.99|492.34|486.94|21
1626105140000|2021-07-12 15:52:20|492.39|486.99|492.4|487|492.5|487.1|492.39|486.99|20
1626105150000|2021-07-12 15:52:30|492.41|487.01|492.51|487.11|492.52|487.12|492.4|487|24
1626105160000|2021-07-12 15:52:40|492.46|487.06|492.44|487.04|492.46|487.06|492.42|487.02|12
1626105170000|2021-07-12 15:52:50|492.41|487.01|492.49|487.09|492.51|487.11|492.41|487.01|15
1626105180000|2021-07-12 15:53:00|492.5|487.1|492.49|487.09|492.5|487.1|492.47|487.07|25
1626105190000|2021-07-12 15:53:10|492.5|487.1|492.49|487.09|492.5|487.1|492.47|487.07|17
1626105200000|2021-07-12 15:53:20|492.5|487.1|492.47|487.07|492.5|487.1|492.47|487.07|11
1626105210000|2021-07-12 15:53:30|492.49|487.09|492.57|487.17|492.59|487.19|492.44|487.04|11
1626105220000|2021-07-12 15:53:40|492.55|487.15|492.58|487.18|492.58|487.18|492.55|487.15|8
1626105230000|2021-07-12 15:53:50|492.62|487.22|492.7|487.3|492.7|487.3|492.62|487.22|6
1626105240000|2021-07-12 15:54:00|492.72|487.32|492.71|487.31|492.72|487.32|492.71|487.31|4
1626105250000|2021-07-12 15:54:10|492.75|487.35|492.94|487.54|492.94|487.54|492.73|487.33|9
1626105260000|2021-07-12 15:54:20|493.03|487.63|493.24|487.84|493.24|487.84|493.03|487.63|6
1626105280000|2021-07-12 15:54:40|493.25|487.85|493.25|487.85|493.31|487.91|493.22|487.82|9
1626105290000|2021-07-12 15:54:50|493.28|487.88|493.28|487.88|493.28|487.88|493.28|487.88|1
1626105300000|2021-07-12 15:55:00|493.25|487.85|492.84|487.44|493.25|487.85|492.78|487.38|21
1626105310000|2021-07-12 15:55:10|492.82|487.42|492.81|487.41|492.87|487.47|492.8|487.4|17
1626105320000|2021-07-12 15:55:20|492.8|487.4|492.75|487.35|492.82|487.42|492.75|487.35|15
1626105330000|2021-07-12 15:55:30|492.74|487.34|492.76|487.36|492.85|487.45|492.71|487.31|23
1626105340000|2021-07-12 15:55:40|492.77|487.37|492.73|487.33|492.8|487.4|492.72|487.32|12
1626105350000|2021-07-12 15:55:50|492.74|487.34|492.73|487.33|492.75|487.35|492.72|487.32|12
1626105360000|2021-07-12 15:56:00|492.75|487.35|492.76|487.36|492.76|487.36|492.73|487.33|5
1626105370000|2021-07-12 15:56:10|492.74|487.34|492.75|487.35|492.76|487.36|492.74|487.34|3
1626105380000|2021-07-12 15:56:20|492.74|487.34|492.62|487.22|492.74|487.34|492.62|487.22|7
1626105390000|2021-07-12 15:56:30|492.53|487.13|492.53|487.13|492.53|487.13|492.53|487.13|1
1626105400000|2021-07-12 15:56:40|492.47|487.07|492.47|487.07|492.47|487.07|492.47|487.07|1
1626105410000|2021-07-12 15:56:50|492.46|487.06|492.43|487.03|492.46|487.06|492.43|487.03|3
1626105420000|2021-07-12 15:57:00|492.46|487.06|492.37|486.97|492.46|487.06|492.37|486.97|3
1626105430000|2021-07-12 15:57:10|492.32|486.92|492.15|486.75|492.32|486.92|492.15|486.75|4
1626105440000|2021-07-12 15:57:20|492.13|486.73|491.82|486.42|492.13|486.73|491.81|486.41|6
1626105450000|2021-07-12 15:57:30|491.81|486.41|491.24|485.84|491.81|486.41|491.24|485.84|6
1626105460000|2021-07-12 15:57:40|491.16|485.76|490.41|485.01|491.16|485.76|490.41|485.01|3
1626105470000|2021-07-12 15:57:50|490.01|484.61|490.01|484.61|490.01|484.61|490.01|484.61|1
1626105480000|2021-07-12 15:58:00|489.92|484.52|489.83|484.43|489.92|484.52|489.42|484.02|15
1626105490000|2021-07-12 15:58:10|489.98|484.58|490.08|484.68|490.08|484.68|489.98|484.58|4
1626105510000|2021-07-12 15:58:30|490.03|484.63|490.03|484.63|490.04|484.64|490.01|484.61|8
1626105520000|2021-07-12 15:58:40|490.06|484.66|490.16|484.76|490.16|484.76|490.06|484.66|5
1626105530000|2021-07-12 15:58:50|490.22|484.82|490.17|484.77|490.22|484.82|490.17|484.77|4
1626105540000|2021-07-12 15:59:00|490.16|484.76|489.71|484.31|490.16|484.76|489.71|484.31|10
1626105550000|2021-07-12 15:59:10|489.67|484.27|489.65|484.25|489.67|484.27|489.61|484.21|6
1626105560000|2021-07-12 15:59:20|489.66|484.26|489.58|484.18|489.67|484.27|489.58|484.18|4
1626105570000|2021-07-12 15:59:30|489.56|484.16|489.53|484.13|489.56|484.16|489.53|484.13|4
1626105580000|2021-07-12 15:59:40|489.54|484.14|489.59|484.19|489.59|484.19|489.53|484.13|4
1626105590000|2021-07-12 15:59:50|489.56|484.16|489.37|483.97|489.56|484.16|489.37|483.97|5
1626105600000|2021-07-12 16:00:00|489.36|483.96|489.09|483.69|489.36|483.96|489.09|483.69|5
1626105610000|2021-07-12 16:00:10|489.12|483.72|489.54|484.14|489.54|484.14|489.1|483.7|14
1626105620000|2021-07-12 16:00:20|489.53|484.13|489.66|484.26|489.69|484.29|489.53|484.13|9
1626105630000|2021-07-12 16:00:30|489.69|484.29|489.59|484.19|489.69|484.29|489.59|484.19|5
1626105640000|2021-07-12 16:00:40|489.48|484.08|489.09|483.69|489.49|484.09|489.08|483.68|7
1626105650000|2021-07-12 16:00:50|489.08|483.68|489.28|483.88|489.28|483.88|489.08|483.68|7
1626105660000|2021-07-12 16:01:00|489.47|484.07|489.56|484.16|489.56|484.16|489.47|484.07|2
1626105670000|2021-07-12 16:01:10|489.5|484.1|489.46|484.06|489.5|484.1|489.41|484.01|7
1626105680000|2021-07-12 16:01:20|489.48|484.08|489.55|484.15|489.55|484.15|489.48|484.08|3
1626105690000|2021-07-12 16:01:30|489.69|484.29|489.74|484.34|489.74|484.34|489.69|484.29|6
1626105700000|2021-07-12 16:01:40|489.94|484.54|490.2|484.8|490.2|484.8|489.94|484.54|10
1626105710000|2021-07-12 16:01:50|490.18|484.78|490.74|485.34|490.74|485.34|490.18|484.78|25
1626105720000|2021-07-12 16:02:00|490.77|485.37|491.15|485.75|491.16|485.76|490.77|485.37|23
1626105730000|2021-07-12 16:02:10|491.28|485.88|491.42|486.02|491.42|486.02|491.2|485.8|20
1626105740000|2021-07-12 16:02:20|491.47|486.07|491.63|486.23|491.85|486.45|491.47|486.07|22
1626105750000|2021-07-12 16:02:30|491.69|486.29|491.99|486.59|491.99|486.59|491.64|486.24|13
1626105760000|2021-07-12 16:02:40|492.03|486.63|491.65|486.25|492.03|486.63|491.5|486.1|16
1626105770000|2021-07-12 16:02:50|491.73|486.33|491.69|486.29|491.82|486.42|491.69|486.29|8
1626105780000|2021-07-12 16:03:00|491.68|486.28|491.79|486.39|491.84|486.44|491.62|486.22|19
1626105790000|2021-07-12 16:03:10|491.69|486.29|491.68|486.28|491.81|486.41|491.57|486.17|19
1626105800000|2021-07-12 16:03:20|491.64|486.24|491.24|485.84|491.64|486.24|491.24|485.84|23
1626105810000|2021-07-12 16:03:30|491.31|485.91|490.87|485.47|491.31|485.91|490.75|485.35|29
1626105820000|2021-07-12 16:03:40|490.88|485.48|490.99|485.59|490.99|485.59|490.79|485.39|8
1626105830000|2021-07-12 16:03:50|490.92|485.52|491.02|485.62|491.02|485.62|490.92|485.52|12
1626105840000|2021-07-12 16:04:00|491.03|485.63|491.06|485.66|491.08|485.68|491.02|485.62|9
1626105850000|2021-07-12 16:04:10|491.08|485.68|491.37|485.97|491.37|485.97|491.08|485.68|16
1626105860000|2021-07-12 16:04:20|491.39|485.99|491.43|486.03|491.49|486.09|491.34|485.94|15
1626105870000|2021-07-12 16:04:30|491.42|486.02|491.34|485.94|491.42|486.02|491.21|485.81|20
1626105880000|2021-07-12 16:04:40|491.36|485.96|491.4|486|491.4|486|491.33|485.93|21
1626105890000|2021-07-12 16:04:50|491.44|486.04|491.54|486.14|491.57|486.17|491.44|486.04|11
1626105900000|2021-07-12 16:05:00|491.55|486.15|491.22|485.82|491.55|486.15|491.22|485.82|19
1626105910000|2021-07-12 16:05:10|491.21|485.81|491.08|485.68|491.25|485.85|491.08|485.68|16
1626105920000|2021-07-12 16:05:20|491.09|485.69|490.8|485.4|491.09|485.69|490.79|485.39|18
1626105930000|2021-07-12 16:05:30|490.81|485.41|490.71|485.31|490.82|485.42|490.67|485.27|17
1626105940000|2021-07-12 16:05:40|490.67|485.27|490.59|485.19|490.7|485.3|490.59|485.19|13
1626105950000|2021-07-12 16:05:50|490.58|485.18|490.58|485.18|490.58|485.18|490.57|485.17|3
1626105960000|2021-07-12 16:06:00|490.64|485.24|490.67|485.27|490.67|485.27|490.62|485.22|3
1626105970000|2021-07-12 16:06:10|490.68|485.28|490.64|485.24|490.79|485.39|490.59|485.19|16
1626105980000|2021-07-12 16:06:20|490.65|485.25|490.65|485.25|490.65|485.25|490.63|485.23|4
1626105990000|2021-07-12 16:06:30|490.64|485.24|490.6|485.2|490.64|485.24|490.6|485.2|6
1626106000000|2021-07-12 16:06:40|490.61|485.21|490.57|485.17|490.61|485.21|490.57|485.17|7
1626106010000|2021-07-12 16:06:50|490.56|485.16|490.55|485.15|490.56|485.16|490.54|485.14|6
1626106020000|2021-07-12 16:07:00|490.57|485.17|490.27|484.87|490.57|485.17|490.27|484.87|15
1626106030000|2021-07-12 16:07:10|490.25|484.85|489.8|484.4|490.27|484.87|489.8|484.4|18
1626106040000|2021-07-12 16:07:20|489.78|484.38|489.63|484.23|489.78|484.38|489.63|484.23|10
1626106050000|2021-07-12 16:07:30|489.56|484.16|489.35|483.95|489.6|484.2|489.21|483.81|18
1626106060000|2021-07-12 16:07:40|489.23|483.83|489.38|483.98|489.4|484|489.22|483.82|15
1626106070000|2021-07-12 16:07:50|489.37|483.97|489.78|484.38|489.78|484.38|489.35|483.95|21
1626106080000|2021-07-12 16:08:00|489.8|484.4|489.76|484.36|489.83|484.43|489.75|484.35|21
1626106090000|2021-07-12 16:08:10|489.75|484.35|489.77|484.37|489.78|484.38|489.66|484.26|17
1626106100000|2021-07-12 16:08:20|489.79|484.39|489.72|484.32|489.79|484.39|489.72|484.32|16
1626106110000|2021-07-12 16:08:30|489.73|484.33|489.98|484.58|489.98|484.58|489.73|484.33|22
1626106120000|2021-07-12 16:08:40|489.97|484.57|489.98|484.58|489.98|484.58|489.97|484.57|4
1626106130000|2021-07-12 16:08:50|489.97|484.57|489.82|484.42|489.97|484.57|489.81|484.41|16
1626106140000|2021-07-12 16:09:00|489.78|484.38|489.52|484.12|489.85|484.45|489.5|484.1|22
1626106150000|2021-07-12 16:09:10|489.5|484.1|489.62|484.22|489.63|484.23|489.5|484.1|9
1626106160000|2021-07-12 16:09:20|489.63|484.23|489.64|484.24|489.64|484.24|489.63|484.23|4
1626106170000|2021-07-12 16:09:30|489.6|484.2|489.64|484.24|489.66|484.26|489.59|484.19|7
1626106180000|2021-07-12 16:09:40|489.63|484.23|489.61|484.21|489.64|484.24|489.58|484.18|12
1626106190000|2021-07-12 16:09:50|489.62|484.22|489.44|484.04|489.63|484.23|489.39|483.99|20
1626106200000|2021-07-12 16:10:00|489.43|484.03|488.98|483.58|489.43|484.03|488.96|483.56|19
1626106210000|2021-07-12 16:10:10|488.93|483.53|488.86|483.46|488.93|483.53|488.86|483.46|6
1626106220000|2021-07-12 16:10:20|488.81|483.41|488.52|483.12|488.81|483.41|488.51|483.11|26
1626106230000|2021-07-12 16:10:30|488.51|483.11|487.57|482.17|488.65|483.25|487.57|482.17|32
1626106240000|2021-07-12 16:10:40|487.5|482.1|486.68|481.28|487.5|482.1|486.68|481.28|24
1626106250000|2021-07-12 16:10:50|486.64|481.24|486.53|481.13|486.83|481.43|486.4|481|34
1626106260000|2021-07-12 16:11:00|486.49|481.09|485.96|480.56|486.49|481.09|485.94|480.54|17
1626106270000|2021-07-12 16:11:10|485.85|480.45|485.37|479.97|485.98|480.58|485.37|479.97|15
1626106280000|2021-07-12 16:11:20|485.4|480|485.92|480.52|485.92|480.52|485.29|479.89|17
1626106290000|2021-07-12 16:11:30|486.02|480.62|486.24|480.84|486.57|481.17|485.95|480.55|19
1626106300000|2021-07-12 16:11:40|486.28|480.88|486.66|481.26|486.66|481.26|486.17|480.77|5
1626106310000|2021-07-12 16:11:50|486.5|481.1|486.34|480.94|486.51|481.11|486.34|480.94|5
1626106320000|2021-07-12 16:12:00|486.31|480.91|485.78|480.38|486.31|480.91|485.78|480.38|17
1626106330000|2021-07-12 16:12:10|485.54|480.14|485.86|480.46|485.9|480.5|485.47|480.07|12
1626106340000|2021-07-12 16:12:20|485.81|480.41|485.69|480.29|485.81|480.41|485.69|480.29|17
1626106350000|2021-07-12 16:12:30|485.72|480.32|485.83|480.43|485.87|480.47|485.72|480.32|11
1626106360000|2021-07-12 16:12:40|485.8|480.4|485.61|480.21|485.84|480.44|485.61|480.21|4
1626106370000|2021-07-12 16:12:50|485.62|480.22|485.5|480.1|485.62|480.22|485.5|480.1|2
1626106380000|2021-07-12 16:13:00|485.54|480.14|485.42|480.02|485.54|480.14|485.42|480.02|3
1626106390000|2021-07-12 16:13:10|485.57|480.17|485.5|480.1|485.57|480.17|485.42|480.02|5
1626106400000|2021-07-12 16:13:20|485.48|480.08|485.52|480.12|485.52|480.12|485.48|480.08|3
1626106410000|2021-07-12 16:13:30|485.42|480.02|485.46|480.06|485.53|480.13|485.4|480|11
1626106420000|2021-07-12 16:13:40|485.42|480.02|485.48|480.08|485.48|480.08|485.37|479.97|12
1626106430000|2021-07-12 16:13:50|485.46|480.06|485.41|480.01|485.48|480.08|485.23|479.83|10
1626106440000|2021-07-12 16:14:00|485.39|479.99|485.51|480.11|485.51|480.11|485.36|479.96|9
1626106450000|2021-07-12 16:14:10|485.38|479.98|485.51|480.11|485.51|480.11|485.38|479.98|13
1626106460000|2021-07-12 16:14:20|485.46|480.06|485.55|480.15|485.55|480.15|485.46|480.06|10
1626106470000|2021-07-12 16:14:30|485.49|480.09|485.5|480.1|485.55|480.15|485.42|480.02|6
1626106480000|2021-07-12 16:14:40|485.45|480.05|485.52|480.12|485.52|480.12|485.32|479.92|11
1626106490000|2021-07-12 16:14:50|485.42|480.02|484.82|479.42|485.42|480.02|484.67|479.27|12
1626106500000|2021-07-12 16:15:00|484.54|479.14|484.81|479.41|484.81|479.41|484.36|478.96|7
1626106510000|2021-07-12 16:15:10|484.6|479.2|484.63|479.23|484.63|479.23|484.39|478.99|13
1626106520000|2021-07-12 16:15:20|484.69|479.29|484.91|479.51|484.91|479.51|484.69|479.29|13
1626106530000|2021-07-12 16:15:30|485.26|479.86|485.33|479.93|485.33|479.93|485.26|479.86|12
1626106540000|2021-07-12 16:15:40|485.32|479.92|485.15|479.75|485.32|479.92|485.14|479.74|14
1626106550000|2021-07-12 16:15:50|485.14|479.74|485.13|479.73|485.15|479.75|485.13|479.73|4
1626106560000|2021-07-12 16:16:00|484.98|479.58|484.74|479.34|484.98|479.58|484.53|479.13|11
1626106570000|2021-07-12 16:16:10|484.75|479.35|484.62|479.22|484.79|479.39|484.62|479.22|19
1626106580000|2021-07-12 16:16:20|484.61|479.21|484.61|479.21|484.61|479.21|484.61|479.21|1
1626106590000|2021-07-12 16:16:30|484.56|479.16|484.3|478.9|484.56|479.16|484.26|478.86|7
1626106600000|2021-07-12 16:16:40|484.31|478.91|484.32|478.92|484.4|479|484.31|478.91|6
1626106610000|2021-07-12 16:16:50|484.31|478.91|484.35|478.95|484.36|478.96|484.31|478.91|3
1626106620000|2021-07-12 16:17:00|484.38|478.98|484.51|479.11|484.51|479.11|484.38|478.98|2
1626106630000|2021-07-12 16:17:10|484.34|478.94|484.36|478.96|484.36|478.96|484.34|478.94|3
1626106640000|2021-07-12 16:17:20|484.38|478.98|484.34|478.94|484.38|478.98|484.34|478.94|7
1626106650000|2021-07-12 16:17:30|484.33|478.93|484.32|478.92|484.33|478.93|484.32|478.92|2
1626106660000|2021-07-12 16:17:40|484.46|479.06|484.53|479.13|484.53|479.13|484.45|479.05|8
1626106670000|2021-07-12 16:17:50|484.54|479.14|484.55|479.15|484.55|479.15|484.54|479.14|2
1626106680000|2021-07-12 16:18:00|484.54|479.14|484.54|479.14|484.54|479.14|484.54|479.14|1
1626106690000|2021-07-12 16:18:10|484.69|479.29|484.69|479.29|484.69|479.29|484.69|479.29|1
1626106700000|2021-07-12 16:18:20|484.72|479.32|485.57|480.17|485.6|480.2|484.72|479.32|10
1626106710000|2021-07-12 16:18:30|485.56|480.16|485.83|480.43|485.83|480.43|485.54|480.14|20
1626106720000|2021-07-12 16:18:40|485.84|480.44|486.03|480.63|486.22|480.82|485.84|480.44|15
1626106730000|2021-07-12 16:18:50|486.02|480.62|486.04|480.64|486.04|480.64|486.02|480.62|2
1626106740000|2021-07-12 16:19:00|486.09|480.69|486.13|480.73|486.16|480.76|486.04|480.64|11
1626106750000|2021-07-12 16:19:10|486.12|480.72|486.08|480.68|486.12|480.72|486.08|480.68|5
1626106760000|2021-07-12 16:19:20|486.07|480.67|485.79|480.39|486.09|480.69|485.65|480.25|18
1626106770000|2021-07-12 16:19:30|485.78|480.38|485.75|480.35|485.82|480.42|485.75|480.35|9
1626106790000|2021-07-12 16:19:50|485.69|480.29|485.45|480.05|485.69|480.29|485.44|480.04|5
1626106800000|2021-07-12 16:20:00|485.14|479.74|485.01|479.61|485.14|479.74|485.01|479.61|7
1626106810000|2021-07-12 16:20:10|484.94|479.54|484.94|479.54|484.94|479.54|484.94|479.54|1
1626106820000|2021-07-12 16:20:20|484.95|479.55|484.95|479.55|484.95|479.55|484.95|479.55|1
1626106830000|2021-07-12 16:20:30|484.94|479.54|484.94|479.54|484.94|479.54|484.94|479.54|1
1626106840000|2021-07-12 16:20:40|485.1|479.7|485.28|479.88|485.28|479.88|485.09|479.69|13
1626106850000|2021-07-12 16:20:50|485.27|479.87|485.21|479.81|485.27|479.87|485.18|479.78|16
1626106860000|2021-07-12 16:21:00|485.2|479.8|485.19|479.79|485.22|479.82|485.15|479.75|15
1626106870000|2021-07-12 16:21:10|485.2|479.8|485.5|480.1|485.52|480.12|485.19|479.79|14
1626106880000|2021-07-12 16:21:20|485.58|480.18|485.56|480.16|485.64|480.24|485.46|480.06|16
1626106890000|2021-07-12 16:21:30|485.66|480.26|485.66|480.26|485.66|480.26|485.66|480.26|1
1626106900000|2021-07-12 16:21:40|485.64|480.24|485.8|480.4|485.8|480.4|485.64|480.24|7
1626106910000|2021-07-12 16:21:50|485.78|480.38|486.23|480.83|486.41|481.01|485.78|480.38|23
1626106920000|2021-07-12 16:22:00|486.24|480.84|486.27|480.87|486.41|481.01|486.24|480.84|27
1626106930000|2021-07-12 16:22:10|486.28|480.88|486.33|480.93|486.33|480.93|486.28|480.88|4
1626106940000|2021-07-12 16:22:20|486.34|480.94|486.06|480.66|486.35|480.95|486.06|480.66|19
1626106950000|2021-07-12 16:22:30|486.05|480.65|485.63|480.23|486.07|480.67|485.63|480.23|20
1626106960000|2021-07-12 16:22:40|485.64|480.24|485.59|480.19|485.84|480.44|485.58|480.18|20
1626106970000|2021-07-12 16:22:50|485.6|480.2|485.59|480.19|485.64|480.24|485.58|480.18|10
1626106980000|2021-07-12 16:23:00|485.58|480.18|485.69|480.29|485.7|480.3|485.55|480.15|18
1626106990000|2021-07-12 16:23:10|485.7|480.3|485.78|480.38|485.87|480.47|485.65|480.25|24
1626107000000|2021-07-12 16:23:20|485.77|480.37|485.97|480.57|485.97|480.57|485.77|480.37|9
1626107010000|2021-07-12 16:23:30|485.93|480.53|485.88|480.48|486|480.6|485.88|480.48|16
1626107020000|2021-07-12 16:23:40|485.87|480.47|485.78|480.38|485.88|480.48|485.78|480.38|17
1626107030000|2021-07-12 16:23:50|485.76|480.36|485.85|480.45|485.85|480.45|485.65|480.25|18
1626107040000|2021-07-12 16:24:00|485.88|480.48|485.83|480.43|485.94|480.54|485.8|480.4|15
1626107050000|2021-07-12 16:24:10|485.84|480.44|485.75|480.35|485.85|480.45|485.75|480.35|8
1626107060000|2021-07-12 16:24:20|485.73|480.33|485.73|480.33|485.76|480.36|485.68|480.28|15
1626107070000|2021-07-12 16:24:30|485.72|480.32|485.35|479.95|485.72|480.32|485.35|479.95|16
1626107080000|2021-07-12 16:24:40|485.31|479.91|485.12|479.72|485.47|480.07|485.12|479.72|29
1626107090000|2021-07-12 16:24:50|485.06|479.66|484.93|479.53|485.07|479.67|484.93|479.53|21
1626107100000|2021-07-12 16:25:00|484.91|479.51|484.96|479.56|484.99|479.59|484.77|479.37|24
1626107110000|2021-07-12 16:25:10|484.98|479.58|485.28|479.88|485.32|479.92|484.98|479.58|32
1626107120000|2021-07-12 16:25:20|485.29|479.89|485.38|479.98|485.38|479.98|485.16|479.76|23
1626107130000|2021-07-12 16:25:30|485.43|480.03|485.43|480.03|485.43|480.03|485.28|479.88|13
1626107140000|2021-07-12 16:25:40|485.58|480.18|485.6|480.2|485.64|480.24|485.58|480.18|10
1626107150000|2021-07-12 16:25:50|485.61|480.21|485.65|480.25|485.66|480.26|485.6|480.2|18
1626107160000|2021-07-12 16:26:00|485.66|480.26|485.89|480.49|485.89|480.49|485.66|480.26|3
1626107170000|2021-07-12 16:26:10|486|480.6|486.24|480.84|486.25|480.85|486|480.6|12
1626107180000|2021-07-12 16:26:20|486.26|480.86|486.29|480.89|486.29|480.89|486.23|480.83|14
1626107190000|2021-07-12 16:26:30|486.3|480.9|486.08|480.68|486.32|480.92|486.08|480.68|25
1626107200000|2021-07-12 16:26:40|486.05|480.65|486.1|480.7|486.1|480.7|486.03|480.63|12
1626107210000|2021-07-12 16:26:50|486.09|480.69|486.15|480.75|486.15|480.75|486.09|480.69|5
1626107220000|2021-07-12 16:27:00|486.14|480.74|486.14|480.74|486.14|480.74|486.11|480.71|11
1626107230000|2021-07-12 16:27:10|486.13|480.73|486.1|480.7|486.15|480.75|486.1|480.7|8
1626107240000|2021-07-12 16:27:20|486.12|480.72|486.12|480.72|486.12|480.72|486.12|480.72|1
1626107250000|2021-07-12 16:27:30|486.1|480.7|486.03|480.63|486.1|480.7|486.01|480.61|11
1626107260000|2021-07-12 16:27:40|485.99|480.59|486.17|480.77|486.17|480.77|485.85|480.45|29
1626107270000|2021-07-12 16:27:50|486.16|480.76|486.15|480.75|486.16|480.76|486.15|480.75|2
1626107280000|2021-07-12 16:28:00|486.13|480.73|486.16|480.76|486.19|480.79|486.13|480.73|12
1626107290000|2021-07-12 16:28:10|486.15|480.75|486.04|480.64|486.15|480.75|486.02|480.62|14
1626107300000|2021-07-12 16:28:20|486.09|480.69|486.02|480.62|486.12|480.72|486.02|480.62|10
1626107310000|2021-07-12 16:28:30|486.03|480.63|485.99|480.59|486.03|480.63|485.97|480.57|8
1626107320000|2021-07-12 16:28:40|486|480.6|486.01|480.61|486.02|480.62|485.98|480.58|9
1626107330000|2021-07-12 16:28:50|485.98|480.58|485.93|480.53|486|480.6|485.85|480.45|22
1626107340000|2021-07-12 16:29:00|485.95|480.55|485.97|480.57|485.99|480.59|485.92|480.52|9
1626107350000|2021-07-12 16:29:10|485.98|480.58|485.98|480.58|485.98|480.58|485.87|480.47|25
1626107360000|2021-07-12 16:29:20|485.96|480.56|485.98|480.58|486|480.6|485.93|480.53|18
1626107370000|2021-07-12 16:29:30|485.97|480.57|485.96|480.56|486.02|480.62|485.96|480.56|15
1626107380000|2021-07-12 16:29:40|485.95|480.55|485.94|480.54|485.97|480.57|485.94|480.54|13
1626107390000|2021-07-12 16:29:50|485.93|480.53|485.93|480.53|485.95|480.55|485.92|480.52|19
1626107400000|2021-07-12 16:30:00|485.94|480.54|485.91|480.51|485.95|480.55|485.89|480.49|24
1626107410000|2021-07-12 16:30:10|485.9|480.5|485.97|480.57|485.97|480.57|485.87|480.47|17
1626107420000|2021-07-12 16:30:20|485.96|480.56|486.08|480.68|486.11|480.71|485.92|480.52|19
1626107430000|2021-07-12 16:30:30|486.11|480.71|486.21|480.81|486.22|480.82|486.11|480.71|15
1626107440000|2021-07-12 16:30:40|486.24|480.84|486.19|480.79|486.24|480.84|486.17|480.77|20
1626107450000|2021-07-12 16:30:50|486.2|480.8|486.16|480.76|486.2|480.8|486.12|480.72|20
1626107460000|2021-07-12 16:31:00|486.15|480.75|486.19|480.79|486.2|480.8|486.15|480.75|17
1626107470000|2021-07-12 16:31:10|486.17|480.77|486.19|480.79|486.22|480.82|486.15|480.75|14
1626107480000|2021-07-12 16:31:20|486.2|480.8|486.48|481.08|486.48|481.08|486.19|480.79|12
1626107490000|2021-07-12 16:31:30|486.47|481.07|486.5|481.1|486.5|481.1|486.47|481.07|2
1626107500000|2021-07-12 16:31:40|486.47|481.07|486.38|480.98|486.47|481.07|486.26|480.86|18
1626107510000|2021-07-12 16:31:50|486.37|480.97|486.38|480.98|486.38|480.98|486.32|480.92|19
1626107520000|2021-07-12 16:32:00|486.37|480.97|486.28|480.88|486.37|480.97|486.25|480.85|17
1626107530000|2021-07-12 16:32:10|486.27|480.87|486.29|480.89|486.32|480.92|486.27|480.87|6
1626107540000|2021-07-12 16:32:20|486.3|480.9|486.31|480.91|486.33|480.93|486.3|480.9|5
1626107550000|2021-07-12 16:32:30|486.32|480.92|486.3|480.9|486.33|480.93|486.3|480.9|5
1626107560000|2021-07-12 16:32:40|486.29|480.89|486.53|481.13|486.53|481.13|486.29|480.89|10
1626107570000|2021-07-12 16:32:50|486.52|481.12|486.52|481.12|486.52|481.12|486.5|481.1|4
1626107580000|2021-07-12 16:33:00|486.47|481.07|486.34|480.94|486.47|481.07|486.27|480.87|15
1626107600000|2021-07-12 16:33:20|486.36|480.96|486.35|480.95|486.36|480.96|486.34|480.94|3
1626107610000|2021-07-12 16:33:30|486.43|481.03|486.5|481.1|486.5|481.1|486.43|481.03|5
1626107620000|2021-07-12 16:33:40|486.54|481.14|486.87|481.47|486.87|481.47|486.54|481.14|8
1626107630000|2021-07-12 16:33:50|486.93|481.53|486.93|481.53|486.93|481.53|486.93|481.53|1
1626107640000|2021-07-12 16:34:00|486.94|481.54|486.91|481.51|486.94|481.54|486.83|481.43|13
1626107650000|2021-07-12 16:34:10|486.9|481.5|486.92|481.52|486.92|481.52|486.86|481.46|4
1626107660000|2021-07-12 16:34:20|486.86|481.46|487.13|481.73|487.13|481.73|486.86|481.46|6
1626107670000|2021-07-12 16:34:30|487.15|481.75|487.34|481.94|487.34|481.94|487.13|481.73|19
1626107680000|2021-07-12 16:34:40|487.39|481.99|487.34|481.94|487.39|481.99|487.31|481.91|11
1626107690000|2021-07-12 16:34:50|487.31|481.91|487.47|482.07|487.49|482.09|487.31|481.91|18
1626107700000|2021-07-12 16:35:00|487.46|482.06|487.56|482.16|487.56|482.16|487.41|482.01|25
1626107710000|2021-07-12 16:35:10|487.55|482.15|487.35|481.95|487.58|482.18|487.35|481.95|21
1626107720000|2021-07-12 16:35:20|487.34|481.94|487.36|481.96|487.38|481.98|487.34|481.94|8
1626107730000|2021-07-12 16:35:30|487.34|481.94|487.36|481.96|487.39|481.99|487.34|481.94|19
1626107740000|2021-07-12 16:35:40|487.37|481.97|487.4|482|487.42|482.02|487.31|481.91|21
1626107750000|2021-07-12 16:35:50|487.41|482.01|487.39|481.99|487.41|482.01|487.35|481.95|10
1626107760000|2021-07-12 16:36:00|487.4|482|487.37|481.97|487.41|482.01|487.35|481.95|10
1626107770000|2021-07-12 16:36:10|487.38|481.98|487.4|482|487.4|482|487.36|481.96|16
1626107780000|2021-07-12 16:36:20|487.37|481.97|487.25|481.85|487.38|481.98|487.25|481.85|12
1626107790000|2021-07-12 16:36:30|487.16|481.76|487.13|481.73|487.21|481.81|487.13|481.73|6
1626107810000|2021-07-12 16:36:50|487.15|481.75|486.78|481.38|487.15|481.75|486.78|481.38|16
1626107820000|2021-07-12 16:37:00|486.77|481.37|486.91|481.51|486.91|481.51|486.59|481.19|21
1626107830000|2021-07-12 16:37:10|486.9|481.5|486.92|481.52|487.02|481.62|486.9|481.5|9
1626107840000|2021-07-12 16:37:20|486.87|481.47|486.84|481.44|486.87|481.47|486.79|481.39|15
1626107850000|2021-07-12 16:37:30|486.89|481.49|486.85|481.45|486.89|481.49|486.81|481.41|15
1626107860000|2021-07-12 16:37:40|486.84|481.44|486.89|481.49|486.9|481.5|486.84|481.44|13
1626107870000|2021-07-12 16:37:50|486.9|481.5|486.95|481.55|486.97|481.57|486.89|481.49|12
1626107880000|2021-07-12 16:38:00|486.94|481.54|486.98|481.58|487.01|481.61|486.94|481.54|9
1626107890000|2021-07-12 16:38:10|487.01|481.61|487.02|481.62|487.02|481.62|486.97|481.57|11
1626107900000|2021-07-12 16:38:20|486.99|481.59|487.01|481.61|487.02|481.62|486.99|481.59|6
1626107910000|2021-07-12 16:38:30|487.02|481.62|487.02|481.62|487.03|481.63|487.02|481.62|3
1626107920000|2021-07-12 16:38:40|487.03|481.63|487.03|481.63|487.03|481.63|487.02|481.62|3
1626107930000|2021-07-12 16:38:50|487.02|481.62|486.94|481.54|487.02|481.62|486.94|481.54|8
1626107940000|2021-07-12 16:39:00|486.9|481.5|486.9|481.5|486.93|481.53|486.87|481.47|13
1626107950000|2021-07-12 16:39:10|486.89|481.49|486.92|481.52|486.92|481.52|486.81|481.41|16
1626107960000|2021-07-12 16:39:20|486.91|481.51|486.88|481.48|486.93|481.53|486.8|481.4|22
1626107970000|2021-07-12 16:39:30|486.87|481.47|486.9|481.5|486.91|481.51|486.86|481.46|23
1626107980000|2021-07-12 16:39:40|486.88|481.48|486.89|481.49|486.92|481.52|486.85|481.45|19
1626107990000|2021-07-12 16:39:50|486.9|481.5|486.85|481.45|486.9|481.5|486.83|481.43|20
1626108000000|2021-07-12 16:40:00|486.86|481.46|486.88|481.48|486.91|481.51|486.82|481.42|19
1626108010000|2021-07-12 16:40:10|486.89|481.49|486.85|481.45|486.9|481.5|486.83|481.43|21
1626108020000|2021-07-12 16:40:20|486.83|481.43|486.85|481.45|486.89|481.49|486.83|481.43|20
1626108030000|2021-07-12 16:40:30|486.84|481.44|486.81|481.41|486.88|481.48|486.81|481.41|18
1626108040000|2021-07-12 16:40:40|486.82|481.42|486.88|481.48|486.96|481.56|486.82|481.42|14
1626108050000|2021-07-12 16:40:50|486.9|481.5|486.88|481.48|486.98|481.58|486.87|481.47|11
1626108060000|2021-07-12 16:41:00|486.89|481.49|486.88|481.48|486.89|481.49|486.82|481.42|18
1626108070000|2021-07-12 16:41:10|486.87|481.47|486.86|481.46|486.87|481.47|486.84|481.44|18
1626108080000|2021-07-12 16:41:20|486.87|481.47|486.85|481.45|486.87|481.47|486.85|481.45|11
1626108090000|2021-07-12 16:41:30|486.86|481.46|486.85|481.45|486.87|481.47|486.85|481.45|15
1626108100000|2021-07-12 16:41:40|486.84|481.44|486.84|481.44|486.84|481.44|486.84|481.44|1
1626108110000|2021-07-12 16:41:50|486.81|481.41|486.88|481.48|486.9|481.5|486.81|481.41|19
1626108120000|2021-07-12 16:42:00|486.87|481.47|486.84|481.44|486.88|481.48|486.84|481.44|11
1626108130000|2021-07-12 16:42:10|486.85|481.45|486.89|481.49|486.9|481.5|486.82|481.42|20
1626108140000|2021-07-12 16:42:20|486.9|481.5|486.92|481.52|486.92|481.52|486.89|481.49|8
1626108150000|2021-07-12 16:42:30|486.9|481.5|486.87|481.47|486.91|481.51|486.85|481.45|23
1626108160000|2021-07-12 16:42:40|486.88|481.48|486.92|481.52|486.93|481.53|486.88|481.48|29
1626108170000|2021-07-12 16:42:50|486.91|481.51|486.91|481.51|486.92|481.52|486.9|481.5|11
1626108180000|2021-07-12 16:43:00|486.89|481.49|486.82|481.42|486.92|481.52|486.82|481.42|18
1626108190000|2021-07-12 16:43:10|486.83|481.43|486.76|481.36|486.83|481.43|486.76|481.36|5
1626108200000|2021-07-12 16:43:20|486.77|481.37|486.75|481.35|486.77|481.37|486.75|481.35|2
1626108210000|2021-07-12 16:43:30|486.76|481.36|486.23|480.83|486.76|481.36|486.23|480.83|29
1626108220000|2021-07-12 16:43:40|486.24|480.84|486.05|480.65|486.27|480.87|486.05|480.65|25
1626108230000|2021-07-12 16:43:50|486.04|480.64|485.78|480.38|486.05|480.65|485.78|480.38|25
1626108240000|2021-07-12 16:44:00|485.77|480.37|485.59|480.19|485.86|480.46|485.59|480.19|24
1626108250000|2021-07-12 16:44:10|485.61|480.21|485.17|479.77|485.61|480.21|485.17|479.77|27
1626108260000|2021-07-12 16:44:20|485.2|479.8|485.26|479.86|485.26|479.86|485.1|479.7|20
1626108270000|2021-07-12 16:44:30|485.25|479.85|484.71|479.31|485.25|479.85|484.71|479.31|26
1626108280000|2021-07-12 16:44:40|484.67|479.27|484.59|479.19|484.91|479.51|484.32|478.92|35
1626108290000|2021-07-12 16:44:50|484.71|479.31|484.91|479.51|485.16|479.76|484.71|479.31|21
1626108300000|2021-07-12 16:45:00|484.9|479.5|485|479.6|485.15|479.75|484.89|479.49|15
1626108310000|2021-07-12 16:45:10|484.98|479.58|485.17|479.77|485.22|479.82|484.98|479.58|18
1626108320000|2021-07-12 16:45:20|485.16|479.76|484.99|479.59|485.17|479.77|484.99|479.59|17
1626108330000|2021-07-12 16:45:30|484.98|479.58|484.69|479.29|484.98|479.58|484.52|479.12|34
1626108340000|2021-07-12 16:45:40|484.7|479.3|484.67|479.27|484.8|479.4|484.52|479.12|27
1626108350000|2021-07-12 16:45:50|484.69|479.29|484.54|479.14|484.73|479.33|484.47|479.07|24
1626108360000|2021-07-12 16:46:00|484.65|479.25|484.48|479.08|484.85|479.45|484.48|479.08|26
1626108370000|2021-07-12 16:46:10|484.46|479.06|484.15|478.75|484.46|479.06|484.05|478.65|21
1626108380000|2021-07-12 16:46:20|484.22|478.82|484.44|479.04|484.56|479.16|484.22|478.82|16
1626108390000|2021-07-12 16:46:30|484.43|479.03|484.35|478.95|484.49|479.09|484.31|478.91|21
1626108400000|2021-07-12 16:46:40|484.33|478.93|484.53|479.13|484.54|479.14|484.33|478.93|13
1626108410000|2021-07-12 16:46:50|484.6|479.2|484.85|479.45|484.85|479.45|484.56|479.16|10
1626108420000|2021-07-12 16:47:00|484.9|479.5|484.82|479.42|484.94|479.54|484.81|479.41|12
1626108430000|2021-07-12 16:47:10|484.99|479.59|485.22|479.82|485.22|479.82|484.99|479.59|4
1626108440000|2021-07-12 16:47:20|485.41|480.01|485.41|480.01|485.41|480.01|485.41|480.01|1
1626108450000|2021-07-12 16:47:30|485.52|480.12|485.93|480.53|485.93|480.53|485.52|480.12|5
1626108460000|2021-07-12 16:47:40|486.09|480.69|486.15|480.75|486.15|480.75|486.09|480.69|2
1626108470000|2021-07-12 16:47:50|486.19|480.79|486.44|481.04|486.45|481.05|486.19|480.79|5
1626108480000|2021-07-12 16:48:00|486.31|480.91|486.32|480.92|486.32|480.92|486.31|480.91|2
1626108490000|2021-07-12 16:48:10|486.42|481.02|486.44|481.04|486.44|481.04|486.42|481.02|2
1626108500000|2021-07-12 16:48:20|486.48|481.08|486.48|481.08|486.48|481.08|486.48|481.08|1
1626108510000|2021-07-12 16:48:30|486.43|481.03|486.54|481.14|486.54|481.14|486.43|481.03|5
1626108520000|2021-07-12 16:48:40|486.61|481.21|486.66|481.26|486.66|481.26|486.61|481.21|5
1626108530000|2021-07-12 16:48:50|486.65|481.25|486.59|481.19|486.65|481.25|486.59|481.19|3
1626108540000|2021-07-12 16:49:00|486.44|481.04|486.19|480.79|486.44|481.04|486.19|480.79|7
1626108550000|2021-07-12 16:49:10|486.21|480.81|486.22|480.82|486.22|480.82|486.21|480.81|2
1626108560000|2021-07-12 16:49:20|486.28|480.88|486.42|481.02|486.42|481.02|486.28|480.88|4
1626108570000|2021-07-12 16:49:30|486.44|481.04|486.55|481.15|486.55|481.15|486.43|481.03|4
1626108580000|2021-07-12 16:49:40|486.58|481.18|486.67|481.27|486.67|481.27|486.58|481.18|2
1626108590000|2021-07-12 16:49:50|486.7|481.3|486.64|481.24|486.71|481.31|486.64|481.24|3
1626108600000|2021-07-12 16:50:00|486.63|481.23|486.38|480.98|486.63|481.23|486.38|480.98|7
1626108610000|2021-07-12 16:50:10|486.32|480.92|486.32|480.92|486.32|480.92|486.21|480.81|5
1626108620000|2021-07-12 16:50:20|486.48|481.08|486.56|481.16|486.56|481.16|486.48|481.08|6
1626108630000|2021-07-12 16:50:30|486.58|481.18|486.56|481.16|486.58|481.18|486.56|481.16|3
1626108650000|2021-07-12 16:50:50|486.6|481.2|486.6|481.2|486.6|481.2|486.6|481.2|1
1626108660000|2021-07-12 16:51:00|486.58|481.18|486.53|481.13|486.58|481.18|486.53|481.13|5
1626108670000|2021-07-12 16:51:10|486.51|481.11|486.51|481.11|486.51|481.11|486.51|481.11|1
1626108680000|2021-07-12 16:51:20|486.56|481.16|486.54|481.14|486.59|481.19|486.54|481.14|5
1626108690000|2021-07-12 16:51:30|486.51|481.11|486.47|481.07|486.51|481.11|486.47|481.07|2
1626108700000|2021-07-12 16:51:40|486.53|481.13|486.53|481.13|486.53|481.13|486.53|481.13|1
1626108710000|2021-07-12 16:51:50|486.54|481.14|486.63|481.23|486.63|481.23|486.54|481.14|6
1626108720000|2021-07-12 16:52:00|486.73|481.33|486.73|481.33|486.73|481.33|486.72|481.32|3
1626108730000|2021-07-12 16:52:10|486.75|481.35|486.75|481.35|486.75|481.35|486.75|481.35|1
1626108740000|2021-07-12 16:52:20|486.9|481.5|486.93|481.53|486.94|481.54|486.9|481.5|5
1626108770000|2021-07-12 16:52:50|487.01|481.61|487.01|481.61|487.01|481.61|487.01|481.61|1
1626108780000|2021-07-12 16:53:00|486.94|481.54|486.94|481.54|486.94|481.54|486.94|481.54|1
1626108810000|2021-07-12 16:53:30|486.98|481.58|487.01|481.61|487.05|481.65|486.98|481.58|4
1626108820000|2021-07-12 16:53:40|487.1|481.7|487.09|481.69|487.1|481.7|487.09|481.69|2
1626108830000|2021-07-12 16:53:50|487.06|481.66|486.99|481.59|487.11|481.71|486.99|481.59|21
1626108840000|2021-07-12 16:54:00|486.98|481.58|487.12|481.72|487.12|481.72|486.98|481.58|7
1626108850000|2021-07-12 16:54:10|487.07|481.67|487.19|481.79|487.19|481.79|487.05|481.65|12
1626108860000|2021-07-12 16:54:20|487.18|481.78|487.18|481.78|487.2|481.8|487.18|481.78|7
1626108870000|2021-07-12 16:54:30|487.19|481.79|487.22|481.82|487.28|481.88|487.17|481.77|11
1626108880000|2021-07-12 16:54:40|487.23|481.83|487.31|481.91|487.37|481.97|487.22|481.82|11
1626108890000|2021-07-12 16:54:50|487.34|481.94|487.37|481.97|487.37|481.97|487.34|481.94|4
1626108900000|2021-07-12 16:55:00|487.34|481.94|487.48|482.08|487.49|482.09|487.34|481.94|8
1626108910000|2021-07-12 16:55:10|487.47|482.07|487.48|482.08|487.48|482.08|487.46|482.06|4
1626108920000|2021-07-12 16:55:20|487.51|482.11|487.51|482.11|487.51|482.11|487.51|482.11|1
1626108930000|2021-07-12 16:55:30|487.49|482.09|487.49|482.09|487.5|482.1|487.49|482.09|7
1626108940000|2021-07-12 16:55:40|487.5|482.1|487.49|482.09|487.5|482.1|487.48|482.08|11
1626108950000|2021-07-12 16:55:50|487.48|482.08|487.48|482.08|487.49|482.09|487.47|482.07|6
1626108960000|2021-07-12 16:56:00|487.46|482.06|487.01|481.61|487.46|482.06|486.91|481.51|22
1626108970000|2021-07-12 16:56:10|487|481.6|487.07|481.67|487.12|481.72|486.99|481.59|18
1626108980000|2021-07-12 16:56:20|487.08|481.68|487.06|481.66|487.08|481.68|487.01|481.61|12
1626108990000|2021-07-12 16:56:30|487.07|481.67|487.01|481.61|487.11|481.71|487|481.6|13
1626109000000|2021-07-12 16:56:40|487|481.6|486.59|481.19|487.06|481.66|486.59|481.19|20
1626109010000|2021-07-12 16:56:50|486.6|481.2|486.46|481.06|486.6|481.2|486.46|481.06|19
1626109020000|2021-07-12 16:57:00|486.44|481.04|486.34|480.94|486.49|481.09|486.34|480.94|14
1626109030000|2021-07-12 16:57:10|486.28|480.88|486.28|480.88|486.32|480.92|486.28|480.88|11
1626109040000|2021-07-12 16:57:20|486.27|480.87|486.38|480.98|486.38|480.98|486.24|480.84|15
1626109050000|2021-07-12 16:57:30|486.37|480.97|486.58|481.18|486.58|481.18|486.37|480.97|12
1626109060000|2021-07-12 16:57:40|486.56|481.16|486.58|481.18|486.61|481.21|486.56|481.16|6
1626109070000|2021-07-12 16:57:50|486.57|481.17|486.57|481.17|486.62|481.22|486.57|481.17|9
1626109080000|2021-07-12 16:58:00|486.58|481.18|486.56|481.16|486.63|481.23|486.56|481.16|21
1626109090000|2021-07-12 16:58:10|486.59|481.19|486.57|481.17|486.6|481.2|486.57|481.17|10
1626109100000|2021-07-12 16:58:20|486.59|481.19|486.57|481.17|486.59|481.19|486.57|481.17|10
1626109110000|2021-07-12 16:58:30|486.58|481.18|486.85|481.45|486.85|481.45|486.58|481.18|11
1626109120000|2021-07-12 16:58:40|486.84|481.44|486.84|481.44|486.85|481.45|486.84|481.44|5
1626109130000|2021-07-12 16:58:50|486.85|481.45|486.8|481.4|486.85|481.45|486.8|481.4|4
1626109140000|2021-07-12 16:59:00|486.85|481.45|486.45|481.05|486.85|481.45|486.4|481|15
1626109150000|2021-07-12 16:59:10|486.43|481.03|486.55|481.15|486.58|481.18|486.43|481.03|20
1626109160000|2021-07-12 16:59:20|486.56|481.16|486.45|481.05|486.68|481.28|486.45|481.05|21
1626109170000|2021-07-12 16:59:30|486.46|481.06|486.35|480.95|486.46|481.06|486.28|480.88|23
1626109180000|2021-07-12 16:59:40|486.31|480.91|486.32|480.92|486.34|480.94|486.3|480.9|19
1626109190000|2021-07-12 16:59:50|486.33|480.93|486.36|480.96|486.38|480.98|486.3|480.9|19
1626109200000|2021-07-12 17:00:00|486.37|480.97|485.75|480.35|486.38|480.98|485.75|480.35|20
1626109210000|2021-07-12 17:00:10|485.72|480.32|485.78|480.38|485.79|480.39|485.6|480.2|21
1626109220000|2021-07-12 17:00:20|485.79|480.39|485.86|480.46|486.11|480.71|485.79|480.39|21
1626109230000|2021-07-12 17:00:30|485.85|480.45|485.77|480.37|485.85|480.45|485.73|480.33|16
1626109240000|2021-07-12 17:00:40|485.71|480.31|485.7|480.3|485.77|480.37|485.67|480.27|11
1626109250000|2021-07-12 17:00:50|485.72|480.32|485.62|480.22|485.72|480.32|485.61|480.21|13
1626109260000|2021-07-12 17:01:00|485.55|480.15|485.63|480.23|485.65|480.25|485.55|480.15|18
1626109270000|2021-07-12 17:01:10|485.62|480.22|485.59|480.19|485.66|480.26|485.59|480.19|13
1626109280000|2021-07-12 17:01:20|485.6|480.2|485.69|480.29|485.74|480.34|485.6|480.2|14
1626109290000|2021-07-12 17:01:30|485.72|480.32|485.74|480.34|485.74|480.34|485.68|480.28|11
1626109300000|2021-07-12 17:01:40|485.75|480.35|486.13|480.73|486.13|480.73|485.74|480.34|12
1626109310000|2021-07-12 17:01:50|486.17|480.77|486.17|480.77|486.17|480.77|486.17|480.77|1
1626109320000|2021-07-12 17:02:00|486.16|480.76|486.28|480.88|486.28|480.88|486.16|480.76|5
1626109340000|2021-07-12 17:02:20|486.27|480.87|486.3|480.9|486.3|480.9|486.27|480.87|2
1626109350000|2021-07-12 17:02:30|486.28|480.88|486.25|480.85|486.28|480.88|486.25|480.85|2
1626109360000|2021-07-12 17:02:40|486.26|480.86|486.05|480.65|486.28|480.88|486.03|480.63|9
1626109370000|2021-07-12 17:02:50|486.04|480.64|486.17|480.77|486.17|480.77|486.04|480.64|4
1626109380000|2021-07-12 17:03:00|486.16|480.76|486.16|480.76|486.16|480.76|486.16|480.76|1
1626109390000|2021-07-12 17:03:10|486.17|480.77|486.54|481.14|486.54|481.14|486.17|480.77|7
1626109400000|2021-07-12 17:03:20|486.39|480.99|485.98|480.58|486.39|480.99|485.92|480.52|17
1626109410000|2021-07-12 17:03:30|485.95|480.55|485.97|480.57|485.97|480.57|485.9|480.5|13
1626109420000|2021-07-12 17:03:40|485.99|480.59|486.06|480.66|486.06|480.66|485.92|480.52|11
1626109430000|2021-07-12 17:03:50|486.08|480.68|486.09|480.69|486.12|480.72|486.07|480.67|12
1626109440000|2021-07-12 17:04:00|486.08|480.68|485.99|480.59|486.09|480.69|485.96|480.56|10
1626109450000|2021-07-12 17:04:10|486|480.6|486.07|480.67|486.07|480.67|486|480.6|6
1626109460000|2021-07-12 17:04:20|486|480.6|486.09|480.69|486.1|480.7|486|480.6|17
1626109470000|2021-07-12 17:04:30|486.04|480.64|486.06|480.66|486.08|480.68|486.02|480.62|18
1626109480000|2021-07-12 17:04:40|486.07|480.67|486.06|480.66|486.08|480.68|486.06|480.66|5
1626109490000|2021-07-12 17:04:50|486.02|480.62|485.91|480.51|486.03|480.63|485.91|480.51|15
1626109500000|2021-07-12 17:05:00|485.92|480.52|486.41|481.01|486.42|481.02|485.91|480.51|23
1626109510000|2021-07-12 17:05:10|486.44|481.04|486.62|481.22|486.62|481.22|486.44|481.04|6
1626109520000|2021-07-12 17:05:20|486.65|481.25|486.32|480.92|486.66|481.26|486.3|480.9|12
1626109530000|2021-07-12 17:05:30|486.31|480.91|486.53|481.13|486.53|481.13|486.3|480.9|11
1626109540000|2021-07-12 17:05:40|486.52|481.12|486.48|481.08|486.52|481.12|486.48|481.08|9
1626109550000|2021-07-12 17:05:50|486.49|481.09|486.29|480.89|486.52|481.12|486.29|480.89|15
1626109560000|2021-07-12 17:06:00|486.28|480.88|486.36|480.96|486.37|480.97|486.27|480.87|16
1626109570000|2021-07-12 17:06:10|486.37|480.97|486.32|480.92|486.37|480.97|486.32|480.92|10
1626109580000|2021-07-12 17:06:20|486.36|480.96|486.3|480.9|486.36|480.96|486.3|480.9|15
1626109590000|2021-07-12 17:06:30|486.32|480.92|486.41|481.01|486.44|481.04|486.32|480.92|9
1626109600000|2021-07-12 17:06:40|486.45|481.05|486.54|481.14|486.54|481.14|486.45|481.05|6
1626109610000|2021-07-12 17:06:50|486.53|481.13|486.53|481.13|486.55|481.15|486.53|481.13|8
1626109620000|2021-07-12 17:07:00|486.55|481.15|486.54|481.14|486.55|481.15|486.54|481.14|4
1626109630000|2021-07-12 17:07:10|486.55|481.15|486.55|481.15|486.68|481.28|486.52|481.12|20
1626109640000|2021-07-12 17:07:20|486.54|481.14|486.32|480.92|486.56|481.16|486.32|480.92|19
1626109650000|2021-07-12 17:07:30|486.33|480.93|486.24|480.84|486.35|480.95|486.1|480.7|26
1626109660000|2021-07-12 17:07:40|486.23|480.83|486.3|480.9|486.39|480.99|486.23|480.83|24
1626109670000|2021-07-12 17:07:50|486.32|480.92|486.22|480.82|486.34|480.94|486.19|480.79|20
1626109680000|2021-07-12 17:08:00|486.23|480.83|486.26|480.86|486.32|480.92|486.23|480.83|20
1626109690000|2021-07-12 17:08:10|486.25|480.85|486.31|480.91|486.31|480.91|486.25|480.85|7
1626109700000|2021-07-12 17:08:20|486.23|480.83|486.43|481.03|486.45|481.05|486.23|480.83|15
1626109710000|2021-07-12 17:08:30|486.44|481.04|486.37|480.97|486.52|481.12|486.34|480.94|13
1626109720000|2021-07-12 17:08:40|486.34|480.94|486.32|480.92|486.35|480.95|486.26|480.86|12
1626109730000|2021-07-12 17:08:50|486.29|480.89|486.29|480.89|486.35|480.95|486.29|480.89|9
1626109740000|2021-07-12 17:09:00|486.3|480.9|486.36|480.96|486.37|480.97|486.3|480.9|8
1626109750000|2021-07-12 17:09:10|486.35|480.95|486.22|480.82|486.35|480.95|486.22|480.82|16
1626109760000|2021-07-12 17:09:20|486.23|480.83|486.22|480.82|486.23|480.83|486.22|480.82|4
1626109770000|2021-07-12 17:09:30|486.09|480.69|486.17|480.77|486.2|480.8|486.09|480.69|7
1626109780000|2021-07-12 17:09:40|486.16|480.76|486.15|480.75|486.17|480.77|486.15|480.75|3
1626109790000|2021-07-12 17:09:50|486.07|480.67|486|480.6|486.07|480.67|486|480.6|5
1626109800000|2021-07-12 17:10:00|485.91|480.51|485.83|480.43|485.91|480.51|485.79|480.39|19
1626109810000|2021-07-12 17:10:10|485.82|480.42|485.83|480.43|485.87|480.47|485.81|480.41|16
1626109820000|2021-07-12 17:10:20|485.82|480.42|485.84|480.44|485.87|480.47|485.82|480.42|13
1626109830000|2021-07-12 17:10:30|485.82|480.42|485.82|480.42|485.84|480.44|485.82|480.42|7
1626109840000|2021-07-12 17:10:40|485.83|480.43|485.95|480.55|485.99|480.59|485.82|480.42|21
1626109850000|2021-07-12 17:10:50|485.98|480.58|485.95|480.55|485.98|480.58|485.95|480.55|16
1626109860000|2021-07-12 17:11:00|485.96|480.56|485.94|480.54|485.98|480.58|485.92|480.52|16
1626109870000|2021-07-12 17:11:10|485.95|480.55|485.97|480.57|485.99|480.59|485.95|480.55|12
1626109880000|2021-07-12 17:11:20|485.98|480.58|486.25|480.85|486.3|480.9|485.98|480.58|21
1626109890000|2021-07-12 17:11:30|486.28|480.88|486.38|480.98|486.41|481.01|486.28|480.88|13
1626109900000|2021-07-12 17:11:40|486.42|481.02|486.45|481.05|486.45|481.05|486.42|481.02|8
1626109910000|2021-07-12 17:11:50|486.42|481.02|486.39|480.99|486.48|481.08|486.39|480.99|7
1626109920000|2021-07-12 17:12:00|486.48|481.08|486.4|481|486.48|481.08|486.38|480.98|4
1626109930000|2021-07-12 17:12:10|486.39|480.99|486.12|480.72|486.44|481.04|486.12|480.72|24
1626109940000|2021-07-12 17:12:20|486.13|480.73|485.95|480.55|486.13|480.73|485.93|480.53|16
1626109950000|2021-07-12 17:12:30|485.96|480.56|485.92|480.52|485.96|480.56|485.92|480.52|9
1626109960000|2021-07-12 17:12:40|485.93|480.53|485.58|480.18|485.93|480.53|485.54|480.14|16
1626109970000|2021-07-12 17:12:50|485.59|480.19|485.66|480.26|485.67|480.27|485.57|480.17|6
1626109980000|2021-07-12 17:13:00|485.73|480.33|485.6|480.2|485.73|480.33|485.54|480.14|9
1626109990000|2021-07-12 17:13:10|485.61|480.21|485.58|480.18|485.61|480.21|485.58|480.18|2
1626110000000|2021-07-12 17:13:20|485.53|480.13|485.57|480.17|485.57|480.17|485.53|480.13|3
1626110010000|2021-07-12 17:13:30|485.62|480.22|485.58|480.18|485.62|480.22|485.58|480.18|6
1626110020000|2021-07-12 17:13:40|485.6|480.2|485.64|480.24|485.66|480.26|485.58|480.18|12
1626110030000|2021-07-12 17:13:50|485.59|480.19|485.59|480.19|485.59|480.19|485.59|480.19|1
1626110040000|2021-07-12 17:14:00|485.6|480.2|485.61|480.21|485.62|480.22|485.59|480.19|9
1626110050000|2021-07-12 17:14:10|485.59|480.19|485.6|480.2|485.61|480.21|485.59|480.19|8
1626110060000|2021-07-12 17:14:20|485.47|480.07|485.34|479.94|485.47|480.07|485.34|479.94|7
1626110070000|2021-07-12 17:14:30|485.35|479.95|485.32|479.92|485.39|479.99|485.32|479.92|8
1626110080000|2021-07-12 17:14:40|485.33|479.93|485.34|479.94|485.36|479.96|485.32|479.92|8
1626110090000|2021-07-12 17:14:50|485.36|479.96|485.62|480.22|485.62|480.22|485.36|479.96|6
1626110100000|2021-07-12 17:15:00|485.58|480.18|485.06|479.66|485.59|480.19|485.02|479.62|22
1626110110000|2021-07-12 17:15:10|485.01|479.61|484.9|479.5|485.07|479.67|484.89|479.49|16
1626110120000|2021-07-12 17:15:20|484.92|479.52|484.99|479.59|484.99|479.59|484.9|479.5|7
1626110130000|2021-07-12 17:15:30|485.02|479.62|484.96|479.56|485.06|479.66|484.96|479.56|7
1626110140000|2021-07-12 17:15:40|484.94|479.54|484.84|479.44|484.94|479.54|484.84|479.44|8
1626110150000|2021-07-12 17:15:50|484.83|479.43|484.9|479.5|484.9|479.5|484.83|479.43|11
1626110160000|2021-07-12 17:16:00|484.88|479.48|484.84|479.44|484.89|479.49|484.84|479.44|6
1626110170000|2021-07-12 17:16:10|484.87|479.47|484.89|479.49|484.96|479.56|484.84|479.44|12
1626110180000|2021-07-12 17:16:20|484.93|479.53|484.92|479.52|484.93|479.53|484.89|479.49|9
1626110190000|2021-07-12 17:16:30|484.93|479.53|484.9|479.5|484.93|479.53|484.9|479.5|6
1626110200000|2021-07-12 17:16:40|484.91|479.51|484.88|479.48|484.91|479.51|484.87|479.47|5
1626110220000|2021-07-12 17:17:00|484.85|479.45|484.48|479.08|484.85|479.45|484.47|479.07|13
1626110230000|2021-07-12 17:17:10|484.5|479.1|484.56|479.16|484.64|479.24|484.5|479.1|8
1626110240000|2021-07-12 17:17:20|484.58|479.18|484.59|479.19|484.59|479.19|484.58|479.18|2
1626110250000|2021-07-12 17:17:30|484.6|479.2|484.63|479.23|484.63|479.23|484.6|479.2|4
1626110260000|2021-07-12 17:17:40|484.6|479.2|484.68|479.28|484.68|479.28|484.6|479.2|9
1626110270000|2021-07-12 17:17:50|484.72|479.32|484.91|479.51|484.98|479.58|484.72|479.32|14
1626110280000|2021-07-12 17:18:00|484.93|479.53|484.81|479.41|484.97|479.57|484.79|479.39|19
1626110290000|2021-07-12 17:18:10|484.8|479.4|484.54|479.14|484.8|479.4|484.52|479.12|26
1626110300000|2021-07-12 17:18:20|484.53|479.13|484.4|479|484.54|479.14|484.39|478.99|17
1626110310000|2021-07-12 17:18:30|484.41|479.01|484.41|479.01|484.52|479.12|484.39|478.99|16
1626110320000|2021-07-12 17:18:40|484.4|479|484.66|479.26|484.66|479.26|484.36|478.96|23
1626110330000|2021-07-12 17:18:50|484.69|479.29|484.71|479.31|484.76|479.36|484.69|479.29|9
1626110340000|2021-07-12 17:19:00|484.7|479.3|484.71|479.31|484.73|479.33|484.69|479.29|7
1626110350000|2021-07-12 17:19:10|484.73|479.33|484.57|479.17|484.73|479.33|484.56|479.16|16
1626110360000|2021-07-12 17:19:20|484.55|479.15|484.79|479.39|484.85|479.45|484.53|479.13|23
1626110370000|2021-07-12 17:19:30|484.74|479.34|484.75|479.35|484.86|479.46|484.74|479.34|10
1626110380000|2021-07-12 17:19:40|484.77|479.37|484.74|479.34|484.77|479.37|484.74|479.34|12
1626110390000|2021-07-12 17:19:50|484.76|479.36|484.78|479.38|484.78|479.38|484.75|479.35|11
1626110400000|2021-07-12 17:20:00|484.77|479.37|484.75|479.35|484.77|479.37|484.74|479.34|15
1626110410000|2021-07-12 17:20:10|484.76|479.36|484.48|479.08|484.77|479.37|484.48|479.08|28
1626110420000|2021-07-12 17:20:20|484.43|479.03|484.33|478.93|484.43|479.03|484.29|478.89|20
1626110430000|2021-07-12 17:20:30|484.29|478.89|484.62|479.22|484.62|479.22|484.25|478.85|20
1626110440000|2021-07-12 17:20:40|484.58|479.18|484.48|479.08|484.62|479.22|484.42|479.02|15
1626110450000|2021-07-12 17:20:50|484.49|479.09|485.09|479.69|485.13|479.73|484.49|479.09|20
1626110460000|2021-07-12 17:21:00|485.08|479.68|485.09|479.69|485.12|479.72|485.08|479.68|13
1626110470000|2021-07-12 17:21:10|485.06|479.66|485.05|479.65|485.08|479.68|485.05|479.65|4
1626110480000|2021-07-12 17:21:20|485.04|479.64|485.26|479.86|485.26|479.86|485.04|479.64|14
1626110490000|2021-07-12 17:21:30|485.27|479.87|485.55|480.15|485.55|480.15|485.27|479.87|10
1626110500000|2021-07-12 17:21:40|485.61|480.21|485.7|480.3|485.71|480.31|485.61|480.21|3
1626110510000|2021-07-12 17:21:50|485.71|480.31|485.71|480.31|485.71|480.31|485.62|480.22|15
1626110520000|2021-07-12 17:22:00|485.7|480.3|485.62|480.22|485.71|480.31|485.62|480.22|8
1626110530000|2021-07-12 17:22:10|485.64|480.24|485.64|480.24|485.64|480.24|485.59|480.19|8
1626110540000|2021-07-12 17:22:20|485.63|480.23|485.64|480.24|485.64|480.24|485.62|480.22|3
1626110550000|2021-07-12 17:22:30|485.6|480.2|485.66|480.26|485.66|480.26|485.6|480.2|4
1626110570000|2021-07-12 17:22:50|485.65|480.25|485.67|480.27|485.67|480.27|485.65|480.25|3
1626110580000|2021-07-12 17:23:00|485.68|480.28|485.66|480.26|485.68|480.28|485.65|480.25|7
1626110590000|2021-07-12 17:23:10|485.67|480.27|485.83|480.43|485.83|480.43|485.67|480.27|8
1626110600000|2021-07-12 17:23:20|485.88|480.48|485.84|480.44|485.89|480.49|485.81|480.41|15
1626110610000|2021-07-12 17:23:30|485.83|480.43|485.83|480.43|485.84|480.44|485.83|480.43|3
1626110620000|2021-07-12 17:23:40|485.84|480.44|485.8|480.4|485.84|480.44|485.79|480.39|8
1626110630000|2021-07-12 17:23:50|485.79|480.39|485.78|480.38|485.8|480.4|485.77|480.37|8
1626110640000|2021-07-12 17:24:00|485.76|480.36|485.68|480.28|485.76|480.36|485.68|480.28|10
1626110650000|2021-07-12 17:24:10|485.67|480.27|485.49|480.09|485.67|480.27|485.48|480.08|15
1626110660000|2021-07-12 17:24:20|485.5|480.1|485.16|479.76|485.5|480.1|485.16|479.76|19
1626110670000|2021-07-12 17:24:30|485.17|479.77|485.05|479.65|485.17|479.77|485.05|479.65|9
1626110680000|2021-07-12 17:24:40|485.04|479.64|484.91|479.51|485.04|479.64|484.9|479.5|7
1626110690000|2021-07-12 17:24:50|484.89|479.49|484.65|479.25|484.89|479.49|484.65|479.25|10
1626110700000|2021-07-12 17:25:00|484.62|479.22|484.97|479.57|484.97|479.57|484.62|479.22|12
1626110710000|2021-07-12 17:25:10|484.91|479.51|485.15|479.75|485.15|479.75|484.9|479.5|10
1626110720000|2021-07-12 17:25:20|485.16|479.76|484.95|479.55|485.17|479.77|484.95|479.55|17
1626110730000|2021-07-12 17:25:30|484.96|479.56|484.86|479.46|484.96|479.56|484.86|479.46|17
1626110740000|2021-07-12 17:25:40|484.84|479.44|484.82|479.42|484.86|479.46|484.81|479.41|14
1626110750000|2021-07-12 17:25:50|484.81|479.41|485.01|479.61|485.01|479.61|484.8|479.4|15
1626110760000|2021-07-12 17:26:00|485|479.6|484.98|479.58|485.04|479.64|484.98|479.58|6
1626110770000|2021-07-12 17:26:10|484.99|479.59|484.89|479.49|484.99|479.59|484.89|479.49|5
1626110780000|2021-07-12 17:26:20|484.88|479.48|484.63|479.23|484.88|479.48|484.63|479.23|6
1626110790000|2021-07-12 17:26:30|484.6|479.2|484.64|479.24|484.64|479.24|484.6|479.2|5
1626110800000|2021-07-12 17:26:40|484.6|479.2|484.3|478.9|484.61|479.21|484.3|478.9|15
1626110810000|2021-07-12 17:26:50|484.29|478.89|484.19|478.79|484.29|478.89|484.19|478.79|11
1626110820000|2021-07-12 17:27:00|484.14|478.74|484.48|479.08|484.49|479.09|484.12|478.72|23
1626110830000|2021-07-12 17:27:10|484.49|479.09|484.59|479.19|484.65|479.25|484.48|479.08|10
1626110840000|2021-07-12 17:27:20|484.56|479.16|484.57|479.17|484.65|479.25|484.56|479.16|6
1626110850000|2021-07-12 17:27:30|484.58|479.18|484.69|479.29|484.73|479.33|484.58|479.18|12
1626110860000|2021-07-12 17:27:40|484.74|479.34|484.74|479.34|484.76|479.36|484.71|479.31|5
1626110870000|2021-07-12 17:27:50|484.72|479.32|484.69|479.29|484.72|479.32|484.66|479.26|10
1626110880000|2021-07-12 17:28:00|484.72|479.32|485.27|479.87|485.27|479.87|484.69|479.29|11
1626110890000|2021-07-12 17:28:10|485.29|479.89|485.4|480|485.4|480|485.29|479.89|4
1626110900000|2021-07-12 17:28:20|485.33|479.93|485.44|480.04|485.44|480.04|485.33|479.93|7
1626110910000|2021-07-12 17:28:30|485.42|480.02|484.92|479.52|485.42|480.02|484.91|479.51|14
1626110920000|2021-07-12 17:28:40|484.93|479.53|484.94|479.54|484.97|479.57|484.79|479.39|16
1626110930000|2021-07-12 17:28:50|484.85|479.45|484.95|479.55|485.01|479.61|484.85|479.45|9
1626110940000|2021-07-12 17:29:00|485.01|479.61|484.88|479.48|485.01|479.61|484.84|479.44|12
1626110950000|2021-07-12 17:29:10|484.86|479.46|484.82|479.42|484.9|479.5|484.82|479.42|7
1626110960000|2021-07-12 17:29:20|484.85|479.45|484.71|479.31|484.9|479.5|484.71|479.31|13
1626110970000|2021-07-12 17:29:30|484.7|479.3|484.67|479.27|484.72|479.32|484.66|479.26|7
1626110980000|2021-07-12 17:29:40|484.65|479.25|484.68|479.28|484.68|479.28|484.65|479.25|3
1626110990000|2021-07-12 17:29:50|484.67|479.27|484.66|479.26|484.67|479.27|484.66|479.26|2
1626111000000|2021-07-12 17:30:00|484.62|479.22|484.33|478.93|484.64|479.24|484.29|478.89|17
1626111010000|2021-07-12 17:30:10|484.08|478.68|483.95|478.55|484.08|478.68|483.95|478.55|20
1626111020000|2021-07-12 17:30:20|483.96|478.56|483.97|478.57|484.01|478.61|483.95|478.55|14
1626111030000|2021-07-12 17:30:30|483.98|478.58|483.96|478.56|484.05|478.65|483.95|478.55|10
1626111040000|2021-07-12 17:30:40|484.02|478.62|484|478.6|484.02|478.62|483.94|478.54|17
1626111050000|2021-07-12 17:30:50|484.01|478.61|483.42|478.02|484.01|478.61|483.42|478.02|16
1626111060000|2021-07-12 17:31:00|483.52|478.12|483.53|478.13|483.55|478.15|483.47|478.07|12
1626111070000|2021-07-12 17:31:10|483.56|478.16|483.62|478.22|483.62|478.22|483.43|478.03|17
1626111080000|2021-07-12 17:31:20|483.66|478.26|483.69|478.29|483.7|478.3|483.66|478.26|4
1626111090000|2021-07-12 17:31:30|483.67|478.27|483.66|478.26|483.67|478.27|483.6|478.2|7
1626111100000|2021-07-12 17:31:40|483.64|478.24|483.59|478.19|483.64|478.24|483.59|478.19|12
1626111110000|2021-07-12 17:31:50|483.56|478.16|483.5|478.1|483.57|478.17|483.47|478.07|14
1626111120000|2021-07-12 17:32:00|483.48|478.08|483.45|478.05|483.51|478.11|483.42|478.02|21
1626111130000|2021-07-12 17:32:10|483.44|478.04|482.31|476.91|483.47|478.07|482.3|476.9|25
1626111140000|2021-07-12 17:32:20|482.22|476.82|482.45|477.05|482.46|477.06|481.89|476.49|31
1626111150000|2021-07-12 17:32:30|482.46|477.06|482.43|477.03|482.68|477.28|482.42|477.02|25
1626111160000|2021-07-12 17:32:40|482.42|477.02|482.29|476.89|482.45|477.05|482.29|476.89|23
1626111170000|2021-07-12 17:32:50|482.35|476.95|482.27|476.87|482.36|476.96|482.14|476.74|26
1626111180000|2021-07-12 17:33:00|482.29|476.89|482.31|476.91|482.4|477|482.29|476.89|27
1626111190000|2021-07-12 17:33:10|482.3|476.9|482.39|476.99|482.39|476.99|482.05|476.65|28
1626111200000|2021-07-12 17:33:20|482.44|477.04|482.44|477.04|482.46|477.06|482.41|477.01|9
1626111210000|2021-07-12 17:33:30|482.45|477.05|482.21|476.81|482.45|477.05|482.17|476.77|17
1626111220000|2021-07-12 17:33:40|482.22|476.82|482.06|476.66|482.26|476.86|482.04|476.64|26
1626111230000|2021-07-12 17:33:50|482.07|476.67|481.9|476.5|482.13|476.73|481.9|476.5|27
1626111240000|2021-07-12 17:34:00|481.88|476.48|482.14|476.74|482.14|476.74|481.88|476.48|18
1626111250000|2021-07-12 17:34:10|482.06|476.66|482|476.6|482.18|476.78|481.99|476.59|22
1626111260000|2021-07-12 17:34:20|481.96|476.56|481.97|476.57|482.05|476.65|481.88|476.48|25
1626111270000|2021-07-12 17:34:30|481.95|476.55|481.8|476.4|482.04|476.64|481.79|476.39|19
1626111280000|2021-07-12 17:34:40|481.78|476.38|481.73|476.33|481.88|476.48|481.6|476.2|28
1626111290000|2021-07-12 17:34:50|481.76|476.36|481.84|476.44|481.96|476.56|481.66|476.26|29
1626111300000|2021-07-12 17:35:00|481.83|476.43|481.83|476.43|481.85|476.45|481.53|476.13|27
1626111310000|2021-07-12 17:35:10|481.77|476.37|482.09|476.69|482.1|476.7|481.71|476.31|31
1626111320000|2021-07-12 17:35:20|482.08|476.68|481.8|476.4|482.1|476.7|481.79|476.39|14
1626111330000|2021-07-12 17:35:30|481.79|476.39|481.54|476.14|481.79|476.39|481.54|476.14|10
1626111340000|2021-07-12 17:35:40|481.57|476.17|481.24|475.84|481.57|476.17|481.02|475.62|30
1626111350000|2021-07-12 17:35:50|481.22|475.82|481.12|475.72|481.22|475.82|481.06|475.66|30
1626111360000|2021-07-12 17:36:00|481.17|475.77|481.46|476.06|481.49|476.09|481.09|475.69|27
1626111370000|2021-07-12 17:36:10|481.42|476.02|481.6|476.2|481.64|476.24|481.36|475.96|18
1626111380000|2021-07-12 17:36:20|481.61|476.21|481.35|475.95|481.64|476.24|481.31|475.91|23
1626111390000|2021-07-12 17:36:30|481.36|475.96|481.28|475.88|481.45|476.05|481.21|475.81|22
1626111400000|2021-07-12 17:36:40|481.29|475.89|481.66|476.26|481.66|476.26|481.26|475.86|17
1626111410000|2021-07-12 17:36:50|481.67|476.27|481.85|476.45|482.01|476.61|481.67|476.27|16
1626111420000|2021-07-12 17:37:00|481.93|476.53|482.02|476.62|482.02|476.62|481.93|476.53|6
1626111430000|2021-07-12 17:37:10|482.01|476.61|482.34|476.94|482.34|476.94|482.01|476.61|14
1626111440000|2021-07-12 17:37:20|482.35|476.95|482.22|476.82|482.46|477.06|482.18|476.78|16
1626111450000|2021-07-12 17:37:30|482.23|476.83|482.05|476.65|482.34|476.94|482.04|476.64|19
1626111460000|2021-07-12 17:37:40|482.04|476.64|482.03|476.63|482.18|476.78|481.98|476.58|21
1626111470000|2021-07-12 17:37:50|482.04|476.64|482.05|476.65|482.11|476.71|481.94|476.54|16
1626111480000|2021-07-12 17:38:00|482.08|476.68|482.32|476.92|482.46|477.06|482.07|476.67|20
1626111490000|2021-07-12 17:38:10|482.33|476.93|482.36|476.96|482.41|477.01|482.32|476.92|11
1626111500000|2021-07-12 17:38:20|482.42|477.02|482.39|476.99|482.43|477.03|482.37|476.97|8
1626111510000|2021-07-12 17:38:30|482.4|477|482.35|476.95|482.45|477.05|482.34|476.94|15
1626111520000|2021-07-12 17:38:40|482.36|476.96|482.34|476.94|482.36|476.96|482.27|476.87|21
1626111530000|2021-07-12 17:38:50|482.33|476.93|482.08|476.68|482.35|476.95|482.01|476.61|23
1626111540000|2021-07-12 17:39:00|482.02|476.62|482.15|476.75|482.19|476.79|482.01|476.61|29
1626111550000|2021-07-12 17:39:10|482.16|476.76|481.97|476.57|482.16|476.76|481.97|476.57|8
1626111560000|2021-07-12 17:39:20|481.98|476.58|482.04|476.64|482.04|476.64|481.88|476.48|7
1626111570000|2021-07-12 17:39:30|482.1|476.7|482.1|476.7|482.23|476.83|482.1|476.7|14
1626111580000|2021-07-12 17:39:40|482.06|476.66|482.06|476.66|482.07|476.67|482.04|476.64|8
1626111590000|2021-07-12 17:39:50|481.99|476.59|482.11|476.71|482.11|476.71|481.99|476.59|11
1626111600000|2021-07-12 17:40:00|482.1|476.7|481.93|476.53|482.1|476.7|481.93|476.53|13
1626111610000|2021-07-12 17:40:10|481.94|476.54|482.04|476.64|482.04|476.64|481.94|476.54|14
1626111620000|2021-07-12 17:40:20|482.05|476.65|482.04|476.64|482.05|476.65|482.03|476.63|5
1626111630000|2021-07-12 17:40:30|481.99|476.59|481.98|476.58|481.99|476.59|481.93|476.53|5
1626111640000|2021-07-12 17:40:40|481.99|476.59|482.06|476.66|482.06|476.66|481.98|476.58|9
1626111650000|2021-07-12 17:40:50|482.11|476.71|482.32|476.92|482.36|476.96|482.11|476.71|17
1626111660000|2021-07-12 17:41:00|482.41|477.01|482.32|476.92|482.41|477.01|482.32|476.92|2
1626111670000|2021-07-12 17:41:10|482.37|476.97|482.8|477.4|482.8|477.4|482.37|476.97|12
1626111680000|2021-07-12 17:41:20|482.79|477.39|483.09|477.69|483.09|477.69|482.79|477.39|13
1626111690000|2021-07-12 17:41:30|483.1|477.7|483.13|477.73|483.13|477.73|483.09|477.69|4
1626111700000|2021-07-12 17:41:40|483.05|477.65|482.94|477.54|483.05|477.65|482.89|477.49|10
1626111710000|2021-07-12 17:41:50|482.98|477.58|483.04|477.64|483.04|477.64|482.98|477.58|4
1626111720000|2021-07-12 17:42:00|483.05|477.65|483.02|477.62|483.05|477.65|482.93|477.53|11
1626111730000|2021-07-12 17:42:10|483.01|477.61|483.02|477.62|483.02|477.62|483|477.6|10
1626111740000|2021-07-12 17:42:20|483.07|477.67|483.23|477.83|483.23|477.83|483.07|477.67|4
1626111750000|2021-07-12 17:42:30|483.25|477.85|483.1|477.7|483.26|477.86|483.1|477.7|5
1626111760000|2021-07-12 17:42:40|483.05|477.65|483.14|477.74|483.14|477.74|483.05|477.65|6
1626111770000|2021-07-12 17:42:50|483.21|477.81|483.36|477.96|483.36|477.96|483.2|477.8|11
1626111780000|2021-07-12 17:43:00|483.41|478.01|483.4|478|483.54|478.14|483.4|478|15
1626111790000|2021-07-12 17:43:10|483.41|478.01|483.37|477.97|483.41|478.01|483.3|477.9|13
1626111800000|2021-07-12 17:43:20|483.31|477.91|483.37|477.97|483.44|478.04|483.31|477.91|14
1626111810000|2021-07-12 17:43:30|483.35|477.95|483.47|478.07|483.47|478.07|483.35|477.95|8
1626111820000|2021-07-12 17:43:40|483.48|478.08|483.47|478.07|483.48|478.08|483.47|478.07|4
1626111830000|2021-07-12 17:43:50|483.52|478.12|483.56|478.16|483.64|478.24|483.52|478.12|8
1626111840000|2021-07-12 17:44:00|483.64|478.24|483.51|478.11|483.64|478.24|483.49|478.09|17
1626111850000|2021-07-12 17:44:10|483.46|478.06|483.34|477.94|483.46|478.06|483.29|477.89|23
1626111860000|2021-07-12 17:44:20|483.33|477.93|483.58|478.18|483.6|478.2|483.31|477.91|15
1626111870000|2021-07-12 17:44:30|483.57|478.17|483.62|478.22|483.62|478.22|483.51|478.11|14
1626111880000|2021-07-12 17:44:40|483.64|478.24|483.71|478.31|483.71|478.31|483.64|478.24|4
1626111890000|2021-07-12 17:44:50|483.72|478.32|483.72|478.32|483.72|478.32|483.72|478.32|1
1626111900000|2021-07-12 17:45:00|483.73|478.33|483.83|478.43|483.83|478.43|483.69|478.29|5
1626111910000|2021-07-12 17:45:10|483.86|478.46|484|478.6|484.04|478.64|483.85|478.45|9
1626111920000|2021-07-12 17:45:20|484.02|478.62|484.27|478.87|484.27|478.87|484.02|478.62|8
1626111930000|2021-07-12 17:45:30|484.29|478.89|484.24|478.84|484.29|478.89|484.23|478.83|5
1626111940000|2021-07-12 17:45:40|484.25|478.85|483.99|478.59|484.26|478.86|483.94|478.54|22
1626111950000|2021-07-12 17:45:50|483.98|478.58|483.96|478.56|484|478.6|483.91|478.51|20
1626111960000|2021-07-12 17:46:00|483.95|478.55|484.03|478.63|484.03|478.63|483.94|478.54|22
1626111970000|2021-07-12 17:46:10|483.99|478.59|483.39|477.99|484.07|478.67|483.38|477.98|23
1626111980000|2021-07-12 17:46:20|483.4|478|483.46|478.06|483.48|478.08|483.22|477.82|26
1626111990000|2021-07-12 17:46:30|483.48|478.08|483.45|478.05|483.52|478.12|483.32|477.92|18
1626112000000|2021-07-12 17:46:40|483.46|478.06|483.57|478.17|483.59|478.19|483.42|478.02|10
1626112010000|2021-07-12 17:46:50|483.63|478.23|483.42|478.02|483.65|478.25|483.38|477.98|17
1626112020000|2021-07-12 17:47:00|483.43|478.03|483.18|477.78|483.47|478.07|483.15|477.75|22
1626112030000|2021-07-12 17:47:10|483.13|477.73|483.21|477.81|483.21|477.81|483.07|477.67|14
1626112040000|2021-07-12 17:47:20|483.22|477.82|483.27|477.87|483.29|477.89|483.22|477.82|9
1626112050000|2021-07-12 17:47:30|483.28|477.88|483.09|477.69|483.29|477.89|483.08|477.68|12
1626112060000|2021-07-12 17:47:40|483.08|477.68|483.14|477.74|483.21|477.81|483.07|477.67|20
1626112070000|2021-07-12 17:47:50|483.12|477.72|483.13|477.73|483.14|477.74|483.12|477.72|8
1626112080000|2021-07-12 17:48:00|483.14|477.74|483.46|478.06|483.46|478.06|483.14|477.74|13
1626112090000|2021-07-12 17:48:10|483.44|478.04|483.47|478.07|483.47|478.07|483.44|478.04|5
1626112100000|2021-07-12 17:48:20|483.48|478.08|483.7|478.3|483.71|478.31|483.48|478.08|10
1626112110000|2021-07-12 17:48:30|483.69|478.29|483.67|478.27|483.71|478.31|483.67|478.27|14
1626112120000|2021-07-12 17:48:40|483.7|478.3|483.51|478.11|483.7|478.3|483.51|478.11|16
1626112130000|2021-07-12 17:48:50|483.5|478.1|483.58|478.18|483.62|478.22|483.5|478.1|19
1626112140000|2021-07-12 17:49:00|483.56|478.16|483.62|478.22|483.65|478.25|483.56|478.16|7
1626112150000|2021-07-12 17:49:10|483.61|478.21|483.58|478.18|483.62|478.22|483.54|478.14|25
1626112160000|2021-07-12 17:49:20|483.61|478.21|483.62|478.22|483.65|478.25|483.58|478.18|6
1626112170000|2021-07-12 17:49:30|483.63|478.23|483.63|478.23|483.63|478.23|483.63|478.23|1
1626112180000|2021-07-12 17:49:40|483.65|478.25|483.63|478.23|483.65|478.25|483.57|478.17|8
1626112190000|2021-07-12 17:49:50|483.65|478.25|483.65|478.25|483.65|478.25|483.65|478.25|1
1626112200000|2021-07-12 17:50:00|483.66|478.26|483.62|478.22|483.66|478.26|483.6|478.2|6
1626112210000|2021-07-12 17:50:10|483.63|478.23|483.66|478.26|483.67|478.27|483.63|478.23|4
1626112220000|2021-07-12 17:50:20|483.67|478.27|483.64|478.24|483.67|478.27|483.57|478.17|15
1626112230000|2021-07-12 17:50:30|483.63|478.23|483.61|478.21|483.63|478.23|483.59|478.19|10
1626112240000|2021-07-12 17:50:40|483.63|478.23|483.64|478.24|483.64|478.24|483.62|478.22|5
1626112250000|2021-07-12 17:50:50|483.58|478.18|483.15|477.75|483.63|478.23|483.15|477.75|17
1626112260000|2021-07-12 17:51:00|483.16|477.76|482.82|477.42|483.17|477.77|482.8|477.4|16
1626112270000|2021-07-12 17:51:10|482.81|477.41|482.76|477.36|482.81|477.41|482.76|477.36|4
1626112280000|2021-07-12 17:51:20|482.73|477.33|482.73|477.33|482.73|477.33|482.73|477.33|1
1626112290000|2021-07-12 17:51:30|482.74|477.34|482.69|477.29|482.79|477.39|482.69|477.29|11
1626112300000|2021-07-12 17:51:40|482.73|477.33|482.42|477.02|482.73|477.33|482.41|477.01|12
1626112310000|2021-07-12 17:51:50|482.41|477.01|482.24|476.84|482.41|477.01|482.19|476.79|15
1626112320000|2021-07-12 17:52:00|482.26|476.86|482.45|477.05|482.51|477.11|482.19|476.79|18
1626112330000|2021-07-12 17:52:10|482.41|477.01|482.49|477.09|482.58|477.18|482.41|477.01|17
1626112340000|2021-07-12 17:52:20|482.54|477.14|482.71|477.31|482.71|477.31|482.51|477.11|11
1626112350000|2021-07-12 17:52:30|482.7|477.3|482.92|477.52|483.01|477.61|482.7|477.3|16
1626112360000|2021-07-12 17:52:40|482.93|477.53|483.33|477.93|483.33|477.93|482.93|477.53|13
1626112370000|2021-07-12 17:52:50|483.35|477.95|483.26|477.86|483.41|478.01|483.25|477.85|11
1626112380000|2021-07-12 17:53:00|483.24|477.84|483.17|477.77|483.24|477.84|483.15|477.75|4
1626112390000|2021-07-12 17:53:10|483.15|477.75|483.46|478.06|483.47|478.07|483.13|477.73|13
1626112400000|2021-07-12 17:53:20|483.58|478.18|484.01|478.61|484.01|478.61|483.57|478.17|15
1626112410000|2021-07-12 17:53:30|484.02|478.62|484.59|479.19|484.66|479.26|484.02|478.62|19
1626112420000|2021-07-12 17:53:40|484.46|479.06|484.43|479.03|484.55|479.15|484.43|479.03|12
1626112430000|2021-07-12 17:53:50|484.48|479.08|484.52|479.12|484.52|479.12|484.45|479.05|11
1626112440000|2021-07-12 17:54:00|484.44|479.04|484.43|479.03|484.45|479.05|484.4|479|11
1626112450000|2021-07-12 17:54:10|484.42|479.02|484.5|479.1|484.5|479.1|484.41|479.01|14
1626112460000|2021-07-12 17:54:20|484.47|479.07|484.24|478.84|484.47|479.07|484.22|478.82|31
1626112470000|2021-07-12 17:54:30|484.25|478.85|484.24|478.84|484.3|478.9|484.24|478.84|18
1626112480000|2021-07-12 17:54:40|484.25|478.85|483.73|478.33|484.26|478.86|483.73|478.33|22
1626112490000|2021-07-12 17:54:50|483.77|478.37|483.77|478.37|483.77|478.37|483.74|478.34|9
1626112500000|2021-07-12 17:55:00|483.76|478.36|483.82|478.42|483.82|478.42|483.75|478.35|6
1626112510000|2021-07-12 17:55:10|483.85|478.45|484|478.6|484|478.6|483.85|478.45|7
1626112520000|2021-07-12 17:55:20|484.01|478.61|484.23|478.83|484.24|478.84|484.01|478.61|8
1626112530000|2021-07-12 17:55:30|484.28|478.88|484.07|478.67|484.28|478.88|484.07|478.67|18
1626112540000|2021-07-12 17:55:40|484.06|478.66|483.64|478.24|484.06|478.66|483.64|478.24|20
1626112550000|2021-07-12 17:55:50|483.57|478.17|483.45|478.05|483.57|478.17|483.34|477.94|18
1626112560000|2021-07-12 17:56:00|483.46|478.06|483.34|477.94|483.47|478.07|483.31|477.91|8
1626112570000|2021-07-12 17:56:10|483.45|478.05|483.3|477.9|483.45|478.05|483.3|477.9|10
1626112580000|2021-07-12 17:56:20|483.26|477.86|483.17|477.77|483.32|477.92|483.16|477.76|13
1626112590000|2021-07-12 17:56:30|483.16|477.76|483.06|477.66|483.16|477.76|483.06|477.66|6
1626112600000|2021-07-12 17:56:40|483.04|477.64|482.91|477.51|483.07|477.67|482.88|477.48|11
1626112610000|2021-07-12 17:56:50|482.9|477.5|483.01|477.61|483.01|477.61|482.9|477.5|12
1626112620000|2021-07-12 17:57:00|483.02|477.62|483.41|478.01|483.45|478.05|483.02|477.62|18
1626112630000|2021-07-12 17:57:10|483.43|478.03|483.47|478.07|483.49|478.09|483.42|478.02|12
1626112640000|2021-07-12 17:57:20|483.43|478.03|483.38|477.98|483.43|478.03|483.35|477.95|12
1626112650000|2021-07-12 17:57:30|483.37|477.97|483.38|477.98|483.39|477.99|483.35|477.95|10
1626112660000|2021-07-12 17:57:40|483.37|477.97|483.32|477.92|483.37|477.97|483.32|477.92|9
1626112670000|2021-07-12 17:57:50|483.33|477.93|483.27|477.87|483.33|477.93|483.27|477.87|9
1626112680000|2021-07-12 17:58:00|483.28|477.88|483.29|477.89|483.3|477.9|483.27|477.87|6
1626112690000|2021-07-12 17:58:10|483.3|477.9|483.5|478.1|483.5|478.1|483.3|477.9|6
1626112700000|2021-07-12 17:58:20|483.53|478.13|483.56|478.16|483.56|478.16|483.49|478.09|8
1626112710000|2021-07-12 17:58:30|483.57|478.17|482.84|477.44|483.57|478.17|482.83|477.43|23
1626112720000|2021-07-12 17:58:40|482.87|477.47|482.83|477.43|482.92|477.52|482.83|477.43|11
1626112730000|2021-07-12 17:58:50|482.88|477.48|483.2|477.8|483.2|477.8|482.88|477.48|18
1626112740000|2021-07-12 17:59:00|483.18|477.78|483.12|477.72|483.25|477.85|483.12|477.72|18
1626112750000|2021-07-12 17:59:10|483.19|477.79|482.97|477.57|483.21|477.81|482.97|477.57|16
1626112760000|2021-07-12 17:59:20|482.92|477.52|482.59|477.19|482.92|477.52|482.57|477.17|14
1626112770000|2021-07-12 17:59:30|482.72|477.32|482.68|477.28|482.8|477.4|482.56|477.16|25
1626112780000|2021-07-12 17:59:40|482.7|477.3|482.84|477.44|482.84|477.44|482.69|477.29|12
1626112790000|2021-07-12 17:59:50|482.82|477.42|482.73|477.33|482.82|477.42|482.69|477.29|14
1626112800000|2021-07-12 18:00:00|482.72|477.32|482.35|476.95|482.76|477.36|482.33|476.93|23
1626112810000|2021-07-12 18:00:10|482.34|476.94|482.33|476.93|482.42|477.02|482.32|476.92|16
1626112820000|2021-07-12 18:00:20|482.34|476.94|482.34|476.94|482.4|477|482.34|476.94|18
1626112830000|2021-07-12 18:00:30|482.39|476.99|482.65|477.25|482.65|477.25|482.37|476.97|22
1626112840000|2021-07-12 18:00:40|482.6|477.2|482.88|477.48|482.88|477.48|482.6|477.2|6
1626112850000|2021-07-12 18:00:50|482.9|477.5|483.1|477.7|483.1|477.7|482.9|477.5|7
1626112860000|2021-07-12 18:01:00|483.11|477.71|483.16|477.76|483.2|477.8|483.09|477.69|12
1626112870000|2021-07-12 18:01:10|483.17|477.77|483.74|478.34|483.74|478.34|483.15|477.75|26
1626112880000|2021-07-12 18:01:20|483.79|478.39|483.78|478.38|483.83|478.43|483.78|478.38|12
1626112890000|2021-07-12 18:01:30|483.77|478.37|483.77|478.37|483.78|478.38|483.72|478.32|13
1626112900000|2021-07-12 18:01:40|483.78|478.38|483.71|478.31|483.85|478.45|483.69|478.29|14
1626112910000|2021-07-12 18:01:50|483.72|478.32|483.85|478.45|483.85|478.45|483.7|478.3|21
1626112920000|2021-07-12 18:02:00|483.82|478.42|483.93|478.53|484.02|478.62|483.82|478.42|24
1626112930000|2021-07-12 18:02:10|483.92|478.52|483.69|478.29|483.92|478.52|483.69|478.29|22
1626112940000|2021-07-12 18:02:20|483.68|478.28|483.72|478.32|483.72|478.32|483.54|478.14|20
1626112950000|2021-07-12 18:02:30|483.71|478.31|483.67|478.27|483.71|478.31|483.62|478.22|20
1626112960000|2021-07-12 18:02:40|483.68|478.28|483.79|478.39|483.79|478.39|483.62|478.22|15
1626112970000|2021-07-12 18:02:50|483.8|478.4|483.94|478.54|483.94|478.54|483.8|478.4|5
1626112980000|2021-07-12 18:03:00|483.93|478.53|484|478.6|484.01|478.61|483.88|478.48|11
1626112990000|2021-07-12 18:03:10|484.01|478.61|484.07|478.67|484.07|478.67|483.93|478.53|14
1626113000000|2021-07-12 18:03:20|484.03|478.63|484.14|478.74|484.14|478.74|484.01|478.61|8
1626113010000|2021-07-12 18:03:30|484.15|478.75|484.18|478.78|484.27|478.87|484.14|478.74|11
1626113020000|2021-07-12 18:03:40|484.2|478.8|484.19|478.79|484.2|478.8|484.09|478.69|14
1626113030000|2021-07-12 18:03:50|484.2|478.8|484.29|478.89|484.32|478.92|484.2|478.8|6
1626113040000|2021-07-12 18:04:00|484.28|478.88|484.17|478.77|484.28|478.88|484.17|478.77|5
1626113050000|2021-07-12 18:04:10|484.23|478.83|484.24|478.84|484.25|478.85|484.22|478.82|10
1626113060000|2021-07-12 18:04:20|484.26|478.86|484.24|478.84|484.32|478.92|484.24|478.84|9
1626113070000|2021-07-12 18:04:30|484.26|478.86|484.27|478.87|484.27|478.87|484.24|478.84|5
1626113080000|2021-07-12 18:04:40|484.26|478.86|484.26|478.86|484.27|478.87|484.26|478.86|3
1626113090000|2021-07-12 18:04:50|484.2|478.8|484.2|478.8|484.2|478.8|484.2|478.8|1
1626113100000|2021-07-12 18:05:00|484.24|478.84|484.2|478.8|484.25|478.85|484.14|478.74|19
1626113110000|2021-07-12 18:05:10|484.19|478.79|484.13|478.73|484.21|478.81|484.11|478.71|16
1626113120000|2021-07-12 18:05:20|484.12|478.72|484.13|478.73|484.2|478.8|484.12|478.72|11
1626113130000|2021-07-12 18:05:30|484.1|478.7|484.19|478.79|484.19|478.79|484.09|478.69|13
1626113140000|2021-07-12 18:05:40|484.17|478.77|484.18|478.78|484.24|478.84|484.16|478.76|8
1626113150000|2021-07-12 18:05:50|484.17|478.77|484.12|478.72|484.18|478.78|484.12|478.72|5
1626113160000|2021-07-12 18:06:00|484.13|478.73|484.12|478.72|484.14|478.74|484.12|478.72|6
1626113170000|2021-07-12 18:06:10|484.15|478.75|483.6|478.2|484.15|478.75|483.6|478.2|24
1626113180000|2021-07-12 18:06:20|483.58|478.18|483.67|478.27|483.68|478.28|483.58|478.18|12
1626113190000|2021-07-12 18:06:30|483.68|478.28|483.81|478.41|483.82|478.42|483.67|478.27|16
1626113200000|2021-07-12 18:06:40|483.83|478.43|483.83|478.43|483.84|478.44|483.74|478.34|11
1626113210000|2021-07-12 18:06:50|483.8|478.4|483.81|478.41|483.84|478.44|483.78|478.38|9
1626113220000|2021-07-12 18:07:00|483.68|478.28|483.76|478.36|483.76|478.36|483.67|478.27|8
1626113230000|2021-07-12 18:07:10|483.77|478.37|483.77|478.37|483.77|478.37|483.77|478.37|1
1626113240000|2021-07-12 18:07:20|483.76|478.36|483.67|478.27|483.76|478.36|483.61|478.21|8
1626113250000|2021-07-12 18:07:30|483.65|478.25|483.67|478.27|483.69|478.29|483.61|478.21|15
1626113260000|2021-07-12 18:07:40|483.62|478.22|483.65|478.25|483.73|478.33|483.62|478.22|6
1626113270000|2021-07-12 18:07:50|483.66|478.26|483.69|478.29|483.7|478.3|483.66|478.26|10
1626113280000|2021-07-12 18:08:00|483.7|478.3|483.7|478.3|483.7|478.3|483.7|478.3|1
1626113290000|2021-07-12 18:08:10|483.71|478.31|483.65|478.25|483.72|478.32|483.65|478.25|5
1626113300000|2021-07-12 18:08:20|483.66|478.26|483.71|478.31|483.74|478.34|483.65|478.25|12
1626113310000|2021-07-12 18:08:30|483.7|478.3|483.68|478.28|483.7|478.3|483.66|478.26|9
1626113320000|2021-07-12 18:08:40|483.62|478.22|483.77|478.37|483.83|478.43|483.62|478.22|11
1626113330000|2021-07-12 18:08:50|483.78|478.38|483.77|478.37|483.82|478.42|483.74|478.34|13
1626113340000|2021-07-12 18:09:00|483.73|478.33|483.77|478.37|483.84|478.44|483.73|478.33|18
1626113350000|2021-07-12 18:09:10|483.76|478.36|483.78|478.38|483.8|478.4|483.76|478.36|4
1626113360000|2021-07-12 18:09:20|483.77|478.37|483.52|478.12|483.77|478.37|483.52|478.12|12
1626113370000|2021-07-12 18:09:30|483.51|478.11|483.41|478.01|483.52|478.12|483.36|477.96|14
1626113380000|2021-07-12 18:09:40|483.43|478.03|483.45|478.05|483.5|478.1|483.39|477.99|17
1626113390000|2021-07-12 18:09:50|483.44|478.04|483.38|477.98|483.47|478.07|483.37|477.97|17
1626113400000|2021-07-12 18:10:00|483.41|478.01|483.05|477.65|483.47|478.07|483.05|477.65|21
1626113410000|2021-07-12 18:10:10|483.04|477.64|482.97|477.57|483.06|477.66|482.97|477.57|9
1626113420000|2021-07-12 18:10:20|482.96|477.56|482.82|477.42|482.96|477.56|482.77|477.37|16
1626113430000|2021-07-12 18:10:30|482.89|477.49|482.94|477.54|483|477.6|482.85|477.45|9
1626113440000|2021-07-12 18:10:40|482.89|477.49|482.86|477.46|482.98|477.58|482.85|477.45|14
1626113450000|2021-07-12 18:10:50|482.85|477.45|482.66|477.26|482.85|477.45|482.66|477.26|12
1626113460000|2021-07-12 18:11:00|482.65|477.25|482.72|477.32|482.75|477.35|482.64|477.24|19
1626113470000|2021-07-12 18:11:10|482.71|477.31|482.71|477.31|482.73|477.33|482.71|477.31|5
1626113480000|2021-07-12 18:11:20|482.7|477.3|482.71|477.31|482.71|477.31|482.7|477.3|4
1626113490000|2021-07-12 18:11:30|482.7|477.3|482.66|477.26|482.7|477.3|482.66|477.26|6
1626113500000|2021-07-12 18:11:40|482.67|477.27|482.65|477.25|482.7|477.3|482.64|477.24|13
1626113510000|2021-07-12 18:11:50|482.64|477.24|482.34|476.94|482.64|477.24|482.34|476.94|15
1626113520000|2021-07-12 18:12:00|482.35|476.95|482.41|477.01|482.51|477.11|482.24|476.84|13
1626113530000|2021-07-12 18:12:10|482.42|477.02|482.51|477.11|482.52|477.12|482.42|477.02|13
1626113540000|2021-07-12 18:12:20|482.52|477.12|482.57|477.17|482.57|477.17|482.52|477.12|3
1626113550000|2021-07-12 18:12:30|482.58|477.18|482.74|477.34|482.74|477.34|482.51|477.11|14
1626113560000|2021-07-12 18:12:40|482.73|477.33|483.06|477.66|483.06|477.66|482.73|477.33|6
1626113570000|2021-07-12 18:12:50|482.98|477.58|482.97|477.57|483.05|477.65|482.97|477.57|13
1626113580000|2021-07-12 18:13:00|482.88|477.48|482.92|477.52|482.94|477.54|482.88|477.48|7
1626113590000|2021-07-12 18:13:10|483.01|477.61|482.8|477.4|483.01|477.61|482.78|477.38|9
1626113600000|2021-07-12 18:13:20|482.81|477.41|482.76|477.36|482.81|477.41|482.76|477.36|7
1626113620000|2021-07-12 18:13:40|482.74|477.34|482.53|477.13|482.79|477.39|482.53|477.13|15
1626113630000|2021-07-12 18:13:50|482.54|477.14|482.52|477.12|482.58|477.18|482.5|477.1|10
1626113640000|2021-07-12 18:14:00|482.53|477.13|482.51|477.11|482.53|477.13|482.51|477.11|3
1626113650000|2021-07-12 18:14:10|482.53|477.13|482.53|477.13|482.53|477.13|482.53|477.13|1
1626113660000|2021-07-12 18:14:20|482.55|477.15|482.55|477.15|482.55|477.15|482.54|477.14|3
1626113670000|2021-07-12 18:14:30|482.54|477.14|482.13|476.73|482.54|477.14|482.13|476.73|19
1626113680000|2021-07-12 18:14:40|482.14|476.74|482.13|476.73|482.15|476.75|482.13|476.73|12
1626113690000|2021-07-12 18:14:50|482.14|476.74|482.05|476.65|482.14|476.74|482.04|476.64|15
1626113700000|2021-07-12 18:15:00|482.06|476.66|482.06|476.66|482.06|476.66|482.05|476.65|5
1626113710000|2021-07-12 18:15:10|482.05|476.65|481.85|476.45|482.05|476.65|481.62|476.22|22
1626113720000|2021-07-12 18:15:20|481.86|476.46|481.61|476.21|481.86|476.46|481.61|476.21|11
1626113730000|2021-07-12 18:15:30|481.6|476.2|481.61|476.21|481.61|476.21|481.6|476.2|10
1626113740000|2021-07-12 18:15:40|481.6|476.2|481.45|476.05|481.61|476.21|481.4|476|19
1626113750000|2021-07-12 18:15:50|481.42|476.02|481.23|475.83|481.45|476.05|481.11|475.71|25
1626113760000|2021-07-12 18:16:00|481.26|475.86|481.29|475.89|481.41|476.01|481.19|475.79|21
1626113770000|2021-07-12 18:16:10|481.32|475.92|481.51|476.11|481.55|476.15|481.32|475.92|11
1626113780000|2021-07-12 18:16:20|481.47|476.07|481.2|475.8|481.47|476.07|481.18|475.78|12
1626113790000|2021-07-12 18:16:30|481.21|475.81|481.35|475.95|481.38|475.98|481.2|475.8|7
1626113800000|2021-07-12 18:16:40|481.37|475.97|481.36|475.96|481.37|475.97|481.22|475.82|5
1626113810000|2021-07-12 18:16:50|481.22|475.82|480.61|475.21|481.38|475.98|480.61|475.21|16
1626113820000|2021-07-12 18:17:00|480.38|474.98|480.48|475.08|480.57|475.17|480.34|474.94|13
1626113830000|2021-07-12 18:17:10|480.49|475.09|480.78|475.38|480.95|475.55|480.49|475.09|28
1626113840000|2021-07-12 18:17:20|480.79|475.39|481.15|475.75|481.15|475.75|480.79|475.39|14
1626113850000|2021-07-12 18:17:30|481.16|475.76|481.38|475.98|481.38|475.98|481.16|475.76|23
1626113860000|2021-07-12 18:17:40|481.37|475.97|481.41|476.01|481.41|476.01|481.28|475.88|22
1626113870000|2021-07-12 18:17:50|481.25|475.85|481.54|476.14|481.64|476.24|481.25|475.85|12
1626113880000|2021-07-12 18:18:00|481.57|476.17|481.63|476.23|481.63|476.23|481.49|476.09|15
1626113890000|2021-07-12 18:18:10|481.64|476.24|481.78|476.38|481.79|476.39|481.63|476.23|13
1626113900000|2021-07-12 18:18:20|481.77|476.37|481.82|476.42|481.83|476.43|481.77|476.37|10
1626113910000|2021-07-12 18:18:30|481.83|476.43|481.83|476.43|481.83|476.43|481.8|476.4|9
1626113920000|2021-07-12 18:18:40|481.85|476.45|481.81|476.41|481.85|476.45|481.8|476.4|3
1626113930000|2021-07-12 18:18:50|481.8|476.4|481.84|476.44|481.88|476.48|481.79|476.39|14
1626113940000|2021-07-12 18:19:00|481.81|476.41|481.37|475.97|481.81|476.41|481.37|475.97|8
1626113950000|2021-07-12 18:19:10|481.42|476.02|481.41|476.01|481.44|476.04|481.41|476.01|4
1626113960000|2021-07-12 18:19:20|481.39|475.99|481.24|475.84|481.39|475.99|481.24|475.84|10
1626113970000|2021-07-12 18:19:30|481.23|475.83|481.01|475.61|481.23|475.83|480.96|475.56|9
1626113980000|2021-07-12 18:19:40|480.96|475.56|480.91|475.51|480.98|475.58|480.88|475.48|10
1626113990000|2021-07-12 18:19:50|480.9|475.5|480.93|475.53|480.93|475.53|480.9|475.5|5
1626114000000|2021-07-12 18:20:00|480.97|475.57|481.06|475.66|481.06|475.66|480.96|475.56|11
1626114010000|2021-07-12 18:20:10|480.99|475.59|480.85|475.45|481.12|475.72|480.83|475.43|23
1626114020000|2021-07-12 18:20:20|480.75|475.35|480.34|474.94|480.75|475.35|480.32|474.92|17
1626114030000|2021-07-12 18:20:30|480.35|474.95|480.23|474.83|480.38|474.98|480.23|474.83|18
1626114040000|2021-07-12 18:20:40|480.21|474.81|480.14|474.74|480.21|474.81|480.07|474.67|20
1626114050000|2021-07-12 18:20:50|480.15|474.75|480.57|475.17|480.65|475.25|480.15|474.75|19
1626114060000|2021-07-12 18:21:00|480.56|475.16|480.27|474.87|480.63|475.23|480.27|474.87|26
1626114070000|2021-07-12 18:21:10|480.26|474.86|480.21|474.81|480.26|474.86|480.16|474.76|20
1626114080000|2021-07-12 18:21:20|480.22|474.82|480.22|474.82|480.23|474.83|480.16|474.76|11
1626114090000|2021-07-12 18:21:30|480.19|474.79|480.17|474.77|480.23|474.83|480.17|474.77|8
1626114100000|2021-07-12 18:21:40|480.2|474.8|480.2|474.8|480.2|474.8|480.17|474.77|3
1626114110000|2021-07-12 18:21:50|480.18|474.78|480.17|474.77|480.23|474.83|480.16|474.76|14
1626114120000|2021-07-12 18:22:00|480.16|474.76|480.26|474.86|480.34|474.94|480.14|474.74|16
1626114130000|2021-07-12 18:22:10|480.31|474.91|480.77|475.37|480.77|475.37|480.31|474.91|21
1626114140000|2021-07-12 18:22:20|480.76|475.36|480.73|475.33|480.76|475.36|480.41|475.01|22
1626114150000|2021-07-12 18:22:30|480.8|475.4|480.85|475.45|480.85|475.45|480.8|475.4|4
1626114160000|2021-07-12 18:22:40|480.86|475.46|480.88|475.48|480.99|475.59|480.85|475.45|17
1626114170000|2021-07-12 18:22:50|480.86|475.46|480.89|475.49|481.03|475.63|480.86|475.46|12
1626114180000|2021-07-12 18:23:00|480.88|475.48|480.88|475.48|480.9|475.5|480.87|475.47|5
1626114190000|2021-07-12 18:23:10|480.89|475.49|480.85|475.45|480.89|475.49|480.85|475.45|3
1626114200000|2021-07-12 18:23:20|480.79|475.39|480.79|475.39|480.79|475.39|480.79|475.39|1
1626114210000|2021-07-12 18:23:30|480.75|475.35|480.42|475.02|480.75|475.35|480.42|475.02|9
1626114220000|2021-07-12 18:23:40|480.4|475|480.44|475.04|480.44|475.04|480.39|474.99|12
1626114230000|2021-07-12 18:23:50|480.45|475.05|480.4|475|480.51|475.11|480.4|475|10
1626114240000|2021-07-12 18:24:00|480.41|475.01|480.48|475.08|480.48|475.08|480.4|475|8
1626114250000|2021-07-12 18:24:10|480.46|475.06|480.49|475.09|480.62|475.22|480.46|475.06|16
1626114260000|2021-07-12 18:24:20|480.48|475.08|480.38|474.98|480.49|475.09|480.36|474.96|13
1626114270000|2021-07-12 18:24:30|480.34|474.94|480.35|474.95|480.36|474.96|480.31|474.91|11
1626114280000|2021-07-12 18:24:40|480.34|474.94|480.56|475.16|480.56|475.16|480.34|474.94|18
1626114290000|2021-07-12 18:24:50|480.66|475.26|480.8|475.4|480.85|475.45|480.66|475.26|23
1626114300000|2021-07-12 18:25:00|480.79|475.39|480.83|475.43|480.94|475.54|480.77|475.37|17
1626114310000|2021-07-12 18:25:10|480.85|475.45|480.94|475.54|480.95|475.55|480.83|475.43|14
1626114320000|2021-07-12 18:25:20|480.95|475.55|481.26|475.86|481.26|475.86|480.95|475.55|12
1626114330000|2021-07-12 18:25:30|481.23|475.83|481.2|475.8|481.37|475.97|481.2|475.8|10
1626114340000|2021-07-12 18:25:40|481.19|475.79|481.28|475.88|481.28|475.88|481.19|475.79|8
1626114350000|2021-07-12 18:25:50|481.34|475.94|481.33|475.93|481.34|475.94|481.28|475.88|6
1626114360000|2021-07-12 18:26:00|481.34|475.94|481.36|475.96|481.36|475.96|481.34|475.94|2
1626114370000|2021-07-12 18:26:10|481.4|476|481.48|476.08|481.48|476.08|481.35|475.95|5
1626114380000|2021-07-12 18:26:20|481.51|476.11|481.7|476.3|481.7|476.3|481.51|476.11|7
1626114390000|2021-07-12 18:26:30|481.67|476.27|481.67|476.27|481.68|476.28|481.66|476.26|7
1626114400000|2021-07-12 18:26:40|481.68|476.28|481.58|476.18|481.68|476.28|481.51|476.11|16
1626114410000|2021-07-12 18:26:50|481.59|476.19|481.69|476.29|481.69|476.29|481.59|476.19|5
1626114420000|2021-07-12 18:27:00|481.7|476.3|481.78|476.38|481.78|476.38|481.7|476.3|6
1626114430000|2021-07-12 18:27:10|481.74|476.34|481.65|476.25|481.74|476.34|481.61|476.21|7
1626114440000|2021-07-12 18:27:20|481.66|476.26|481.74|476.34|481.74|476.34|481.62|476.22|6
1626114450000|2021-07-12 18:27:30|481.75|476.35|481.78|476.38|481.78|476.38|481.7|476.3|8
1626114460000|2021-07-12 18:27:40|481.79|476.39|481.8|476.4|482.03|476.63|481.79|476.39|15
1626114470000|2021-07-12 18:27:50|481.79|476.39|481.72|476.32|481.79|476.39|481.72|476.32|5
1626114480000|2021-07-12 18:28:00|481.71|476.31|481.72|476.32|481.76|476.36|481.7|476.3|13
1626114490000|2021-07-12 18:28:10|481.75|476.35|482.01|476.61|482.05|476.65|481.75|476.35|16
1626114500000|2021-07-12 18:28:20|482.02|476.62|482.03|476.63|482.05|476.65|482.01|476.61|12
1626114510000|2021-07-12 18:28:30|482.02|476.62|482.15|476.75|482.16|476.76|482.01|476.61|17
1626114520000|2021-07-12 18:28:40|482.12|476.72|482.22|476.82|482.22|476.82|482.11|476.71|21
1626114530000|2021-07-12 18:28:50|482.21|476.81|482.09|476.69|482.21|476.81|482.05|476.65|16
1626114540000|2021-07-12 18:29:00|482.1|476.7|482.11|476.71|482.12|476.72|482.1|476.7|4
1626114550000|2021-07-12 18:29:10|482.1|476.7|481.89|476.49|482.13|476.73|481.89|476.49|10
1626114560000|2021-07-12 18:29:20|481.9|476.5|481.53|476.13|481.9|476.5|481.53|476.13|16
1626114570000|2021-07-12 18:29:30|481.54|476.14|481.88|476.48|481.88|476.48|481.51|476.11|12
1626114580000|2021-07-12 18:29:40|481.86|476.46|481.9|476.5|481.9|476.5|481.76|476.36|9
1626114590000|2021-07-12 18:29:50|481.82|476.42|481.83|476.43|481.86|476.46|481.82|476.42|6
1626114600000|2021-07-12 18:30:00|481.8|476.4|481.44|476.04|481.83|476.43|481.44|476.04|20
1626114610000|2021-07-12 18:30:10|481.51|476.11|481.03|475.63|481.51|476.11|481.02|475.62|20
1626114620000|2021-07-12 18:30:20|481|475.6|481|475.6|481.05|475.65|480.96|475.56|13
1626114630000|2021-07-12 18:30:30|481.02|475.62|481.16|475.76|481.17|475.77|481|475.6|13
1626114640000|2021-07-12 18:30:40|481.15|475.75|481.05|475.65|481.15|475.75|481.02|475.62|15
1626114650000|2021-07-12 18:30:50|480.99|475.59|480.98|475.58|481.02|475.62|480.96|475.56|11
1626114660000|2021-07-12 18:31:00|480.96|475.56|481.06|475.66|481.07|475.67|480.96|475.56|17
1626114670000|2021-07-12 18:31:10|481.09|475.69|481.33|475.93|481.33|475.93|481.09|475.69|13
1626114680000|2021-07-12 18:31:20|481.35|475.95|481.68|476.28|481.68|476.28|481.31|475.91|19
1626114690000|2021-07-12 18:31:30|481.69|476.29|481.79|476.39|481.79|476.39|481.69|476.29|5
1626114700000|2021-07-12 18:31:40|481.76|476.36|481.82|476.42|481.82|476.42|481.76|476.36|5
1626114710000|2021-07-12 18:31:50|481.81|476.41|481.88|476.48|481.89|476.49|481.76|476.36|8
1626114720000|2021-07-12 18:32:00|481.87|476.47|481.89|476.49|482.01|476.61|481.84|476.44|12
1626114730000|2021-07-12 18:32:10|481.84|476.44|481.84|476.44|481.84|476.44|481.84|476.44|1
1626114750000|2021-07-12 18:32:30|481.88|476.48|481.88|476.48|481.9|476.5|481.88|476.48|4
1626114760000|2021-07-12 18:32:40|481.91|476.51|482.18|476.78|482.18|476.78|481.91|476.51|3
1626114770000|2021-07-12 18:32:50|482.13|476.73|482.23|476.83|482.23|476.83|482.13|476.73|9
1626114780000|2021-07-12 18:33:00|482.22|476.82|482.08|476.68|482.22|476.82|482.08|476.68|8
1626114790000|2021-07-12 18:33:10|482.1|476.7|482.08|476.68|482.12|476.72|482.08|476.68|7
1626114800000|2021-07-12 18:33:20|482.05|476.65|482.07|476.67|482.09|476.69|482.05|476.65|11
1626114810000|2021-07-12 18:33:30|482.06|476.66|482.08|476.68|482.08|476.68|482.06|476.66|3
1626114820000|2021-07-12 18:33:40|482.07|476.67|482.07|476.67|482.07|476.67|482.07|476.67|1
1626114830000|2021-07-12 18:33:50|482.06|476.66|481.75|476.35|482.06|476.66|481.75|476.35|14
1626114840000|2021-07-12 18:34:00|481.76|476.36|481.83|476.43|481.9|476.5|481.65|476.25|14
1626114850000|2021-07-12 18:34:10|481.85|476.45|481.99|476.59|481.99|476.59|481.84|476.44|11
1626114860000|2021-07-12 18:34:20|481.97|476.57|482.36|476.96|482.49|477.09|481.97|476.57|27
1626114870000|2021-07-12 18:34:30|482.37|476.97|481.74|476.34|482.37|476.97|481.55|476.15|30
1626114880000|2021-07-12 18:34:40|481.75|476.35|481.89|476.49|482.03|476.63|481.73|476.33|22
1626114890000|2021-07-12 18:34:50|481.9|476.5|482.24|476.84|482.36|476.96|481.9|476.5|14
1626114900000|2021-07-12 18:35:00|482.25|476.85|482.29|476.89|482.31|476.91|482.21|476.81|13
1626114910000|2021-07-12 18:35:10|482.45|477.05|482.5|477.1|482.53|477.13|482.45|477.05|8
1626114920000|2021-07-12 18:35:20|482.51|477.11|482.49|477.09|482.51|477.11|482.43|477.03|8
1626114930000|2021-07-12 18:35:30|482.51|477.11|482.5|477.1|482.51|477.11|482.45|477.05|5
1626114940000|2021-07-12 18:35:40|482.53|477.13|482.43|477.03|482.53|477.13|482.37|476.97|10
1626114950000|2021-07-12 18:35:50|482.48|477.08|482.56|477.16|482.56|477.16|482.48|477.08|4
1626114960000|2021-07-12 18:36:00|482.54|477.14|482.69|477.29|482.93|477.53|482.54|477.14|19
1626114970000|2021-07-12 18:36:10|482.65|477.25|482.59|477.19|482.73|477.33|482.5|477.1|29
1626114980000|2021-07-12 18:36:20|482.66|477.26|482.51|477.11|482.67|477.27|482.51|477.11|18
1626114990000|2021-07-12 18:36:30|482.52|477.12|482.5|477.1|482.56|477.16|482.43|477.03|19
1626115000000|2021-07-12 18:36:40|482.51|477.11|482.55|477.15|482.65|477.25|482.51|477.11|18
1626115010000|2021-07-12 18:36:50|482.51|477.11|482.46|477.06|482.55|477.15|482.42|477.02|16
1626115020000|2021-07-12 18:37:00|482.41|477.01|482.49|477.09|482.52|477.12|482.41|477.01|22
1626115030000|2021-07-12 18:37:10|482.5|477.1|482.7|477.3|482.72|477.32|482.5|477.1|15
1626115040000|2021-07-12 18:37:20|482.71|477.31|482.64|477.24|482.75|477.35|482.61|477.21|13
1626115050000|2021-07-12 18:37:30|482.66|477.26|482.09|476.69|482.66|477.26|482.09|476.69|20
1626115060000|2021-07-12 18:37:40|482.08|476.68|482.32|476.92|482.33|476.93|482.07|476.67|19
1626115070000|2021-07-12 18:37:50|482.34|476.94|482.52|477.12|482.52|477.12|482.34|476.94|20
1626115080000|2021-07-12 18:38:00|482.51|477.11|482.45|477.05|482.52|477.12|482.43|477.03|12
1626115090000|2021-07-12 18:38:10|482.47|477.07|482.43|477.03|482.47|477.07|482.43|477.03|16
1626115100000|2021-07-12 18:38:20|482.49|477.09|482.55|477.15|482.6|477.2|482.49|477.09|9
1626115110000|2021-07-12 18:38:30|482.56|477.16|482.54|477.14|482.56|477.16|482.5|477.1|11
1626115120000|2021-07-12 18:38:40|482.53|477.13|482.57|477.17|482.6|477.2|482.51|477.11|15
1626115130000|2021-07-12 18:38:50|482.56|477.16|482.71|477.31|482.73|477.33|482.55|477.15|11
1626115140000|2021-07-12 18:39:00|482.73|477.33|482.74|477.34|482.74|477.34|482.71|477.31|7
1626115150000|2021-07-12 18:39:10|482.72|477.32|482.95|477.55|482.95|477.55|482.72|477.32|5
1626115160000|2021-07-12 18:39:20|483.08|477.68|483.16|477.76|483.16|477.76|483.04|477.64|19
1626115170000|2021-07-12 18:39:30|483.06|477.66|483.16|477.76|483.17|477.77|483.06|477.66|17
1626115200000|2021-07-12 18:40:00|483.14|477.74|483.16|477.76|483.16|477.76|483.14|477.74|2
1626115210000|2021-07-12 18:40:10|483.15|477.75|483.15|477.75|483.15|477.75|483.15|477.75|1
1626115220000|2021-07-12 18:40:20|483.16|477.76|483.16|477.76|483.16|477.76|483.16|477.76|1
1626115230000|2021-07-12 18:40:30|483.1|477.7|483.1|477.7|483.1|477.7|483.1|477.7|1
1626115240000|2021-07-12 18:40:40|483.16|477.76|482.92|477.52|483.16|477.76|482.92|477.52|8
1626115250000|2021-07-12 18:40:50|482.93|477.53|482.98|477.58|482.98|477.58|482.89|477.49|21
1626115260000|2021-07-12 18:41:00|482.99|477.59|483.09|477.69|483.09|477.69|482.98|477.58|26
1626115270000|2021-07-12 18:41:10|483.06|477.66|483.09|477.69|483.1|477.7|483.05|477.65|17
1626115280000|2021-07-12 18:41:20|483.07|477.67|483.06|477.66|483.1|477.7|483.04|477.64|14
1626115290000|2021-07-12 18:41:30|482.93|477.53|482.67|477.27|482.93|477.53|482.66|477.26|16
1626115300000|2021-07-12 18:41:40|482.65|477.25|482.63|477.23|482.7|477.3|482.63|477.23|14
1626115310000|2021-07-12 18:41:50|482.64|477.24|482.56|477.16|482.65|477.25|482.49|477.09|12
1626115320000|2021-07-12 18:42:00|482.51|477.11|482.18|476.78|482.51|477.11|482.18|476.78|17
1626115330000|2021-07-12 18:42:10|482.17|476.77|481.77|476.37|482.17|476.77|481.77|476.37|22
1626115340000|2021-07-12 18:42:20|481.82|476.42|481.41|476.01|481.82|476.42|481.41|476.01|14
1626115350000|2021-07-12 18:42:30|481.49|476.09|481.32|475.92|481.52|476.12|481.32|475.92|18
1626115360000|2021-07-12 18:42:40|481.29|475.89|481.62|476.22|481.62|476.22|481.27|475.87|22
1626115370000|2021-07-12 18:42:50|481.61|476.21|481.56|476.16|481.62|476.22|481.4|476|23
1626115380000|2021-07-12 18:43:00|481.58|476.18|481.81|476.41|481.81|476.41|481.56|476.16|20
1626115390000|2021-07-12 18:43:10|481.76|476.36|481.61|476.21|481.78|476.38|481.61|476.21|17
1626115400000|2021-07-12 18:43:20|481.59|476.19|481.62|476.22|481.66|476.26|481.48|476.08|18
1626115410000|2021-07-12 18:43:30|481.59|476.19|481.68|476.28|481.71|476.31|481.54|476.14|16
1626115420000|2021-07-12 18:43:40|481.71|476.31|481.75|476.35|481.76|476.36|481.68|476.28|18
1626115430000|2021-07-12 18:43:50|481.76|476.36|481.66|476.26|481.77|476.37|481.64|476.24|18
1626115440000|2021-07-12 18:44:00|481.65|476.25|481.63|476.23|481.74|476.34|481.63|476.23|13
1626115450000|2021-07-12 18:44:10|481.62|476.22|481.58|476.18|481.66|476.26|481.58|476.18|8
1626115460000|2021-07-12 18:44:20|481.57|476.17|481.65|476.25|481.67|476.27|481.55|476.15|17
1626115470000|2021-07-12 18:44:30|481.64|476.24|481.66|476.26|481.67|476.27|481.63|476.23|7
1626115480000|2021-07-12 18:44:40|481.67|476.27|481.78|476.38|481.79|476.39|481.66|476.26|23
1626115490000|2021-07-12 18:44:50|481.79|476.39|481.79|476.39|481.81|476.41|481.74|476.34|13
1626115500000|2021-07-12 18:45:00|481.8|476.4|481.98|476.58|481.98|476.58|481.79|476.39|15
1626115510000|2021-07-12 18:45:10|481.93|476.53|482.01|476.61|482.01|476.61|481.93|476.53|14
1626115520000|2021-07-12 18:45:20|482.02|476.62|482.16|476.76|482.16|476.76|482.02|476.62|10
1626115530000|2021-07-12 18:45:30|482.15|476.75|482.17|476.77|482.2|476.8|482.14|476.74|16
1626115540000|2021-07-12 18:45:40|482.16|476.76|482.1|476.7|482.16|476.76|482.07|476.67|11
1626115550000|2021-07-12 18:45:50|482.09|476.69|482.11|476.71|482.18|476.78|482.09|476.69|22
1626115560000|2021-07-12 18:46:00|482.12|476.72|482.09|476.69|482.12|476.72|482.07|476.67|18
1626115570000|2021-07-12 18:46:10|482.12|476.72|482.11|476.71|482.18|476.78|482.09|476.69|17
1626115580000|2021-07-12 18:46:20|482.13|476.73|482.07|476.67|482.13|476.73|482.07|476.67|5
1626115590000|2021-07-12 18:46:30|482.13|476.73|481.86|476.46|482.13|476.73|481.86|476.46|12
1626115600000|2021-07-12 18:46:40|481.8|476.4|481.5|476.1|481.8|476.4|481.5|476.1|11
1626115620000|2021-07-12 18:47:00|481.47|476.07|481.26|475.86|481.47|476.07|481.26|475.86|8
1626115630000|2021-07-12 18:47:10|481.15|475.75|480.71|475.31|481.15|475.75|480.71|475.31|16
1626115640000|2021-07-12 18:47:20|480.72|475.32|480.33|474.93|480.72|475.32|480.32|474.92|14
1626115650000|2021-07-12 18:47:30|480.32|474.92|480.5|475.1|480.54|475.14|480.28|474.88|20
1626115660000|2021-07-12 18:47:40|480.48|475.08|480.03|474.63|480.48|475.08|480.03|474.63|14
1626115670000|2021-07-12 18:47:50|479.99|474.59|479.92|474.52|480|474.6|479.91|474.51|16
1626115680000|2021-07-12 18:48:00|479.93|474.53|479.93|474.53|479.93|474.53|479.9|474.5|8
1626115690000|2021-07-12 18:48:10|479.9|474.5|479.61|474.21|479.9|474.5|479.61|474.21|18
1626115700000|2021-07-12 18:48:20|479.58|474.18|479.4|474|479.58|474.18|479.39|473.99|17
1626115710000|2021-07-12 18:48:30|479.41|474.01|479.35|473.95|479.44|474.04|479.35|473.95|5
1626115720000|2021-07-12 18:48:40|479.32|473.92|479.32|473.92|479.33|473.93|479.27|473.87|16
1626115730000|2021-07-12 18:48:50|479.29|473.89|479.13|473.73|479.29|473.89|479.12|473.72|6
1626115740000|2021-07-12 18:49:00|479.12|473.72|479.95|474.55|479.96|474.56|479.12|473.72|24
1626115750000|2021-07-12 18:49:10|479.98|474.58|479.72|474.32|480.04|474.64|479.72|474.32|17
1626115760000|2021-07-12 18:49:20|479.73|474.33|479.86|474.46|479.89|474.49|479.73|474.33|13
1626115770000|2021-07-12 18:49:30|479.87|474.47|479.75|474.35|479.87|474.47|479.75|474.35|15
1626115780000|2021-07-12 18:49:40|479.73|474.33|480.06|474.66|480.06|474.66|479.72|474.32|24
1626115790000|2021-07-12 18:49:50|480.08|474.68|480.22|474.82|480.22|474.82|480.08|474.68|9
1626115800000|2021-07-12 18:50:00|480.26|474.86|480.23|474.83|480.26|474.86|480.22|474.82|4
1626115810000|2021-07-12 18:50:10|480.24|474.84|480.12|474.72|480.24|474.84|480.12|474.72|11
1626115820000|2021-07-12 18:50:20|480.11|474.71|480.1|474.7|480.12|474.72|480.1|474.7|7
1626115830000|2021-07-12 18:50:30|480.11|474.71|480.12|474.72|480.15|474.75|480.11|474.71|7
1626115840000|2021-07-12 18:50:40|480.13|474.73|480.13|474.73|480.13|474.73|480.12|474.72|3
1626115850000|2021-07-12 18:50:50|480.14|474.74|479.43|474.03|480.14|474.74|479.43|474.03|22
1626115860000|2021-07-12 18:51:00|479.44|474.04|479.43|474.03|479.44|474.04|479.43|474.03|2
1626115870000|2021-07-12 18:51:10|479.44|474.04|479.38|473.98|479.44|474.04|479.38|473.98|4
1626115880000|2021-07-12 18:51:20|479.4|474|479.62|474.22|479.71|474.31|479.36|473.96|22
1626115890000|2021-07-12 18:51:30|479.63|474.23|479.55|474.15|479.72|474.32|479.52|474.12|18
1626115900000|2021-07-12 18:51:40|479.53|474.13|479.45|474.05|479.53|474.13|479.41|474.01|12
1626115910000|2021-07-12 18:51:50|479.38|473.98|479.22|473.82|479.38|473.98|479.18|473.78|9
1626115920000|2021-07-12 18:52:00|479.23|473.83|479.15|473.75|479.23|473.83|479.15|473.75|4
1626115930000|2021-07-12 18:52:10|479.2|473.8|479.21|473.81|479.21|473.81|479.2|473.8|4
1626115940000|2021-07-12 18:52:20|479.2|473.8|479.14|473.74|479.22|473.82|479.13|473.73|9
1626115950000|2021-07-12 18:52:30|479.12|473.72|479.06|473.66|479.12|473.72|479.04|473.64|10
1626115960000|2021-07-12 18:52:40|479.07|473.67|479.17|473.77|479.18|473.78|479.07|473.67|8
1626115970000|2021-07-12 18:52:50|479.18|473.78|479.21|473.81|479.23|473.83|479.17|473.77|19
1626115980000|2021-07-12 18:53:00|479.22|473.82|479.62|474.22|479.62|474.22|479.19|473.79|15
1626115990000|2021-07-12 18:53:10|479.64|474.24|479.97|474.57|479.97|474.57|479.64|474.24|13
1626116000000|2021-07-12 18:53:20|479.96|474.56|479.54|474.14|479.97|474.57|479.52|474.12|16
1626116010000|2021-07-12 18:53:30|479.53|474.13|479.51|474.11|479.53|474.13|479.5|474.1|15
1626116020000|2021-07-12 18:53:40|479.52|474.12|479.53|474.13|479.53|474.13|479.5|474.1|7
1626116030000|2021-07-12 18:53:50|479.52|474.12|479.54|474.14|479.62|474.22|479.49|474.09|21
1626116040000|2021-07-12 18:54:00|479.52|474.12|479.35|473.95|479.52|474.12|479.35|473.95|8
1626116050000|2021-07-12 18:54:10|479.36|473.96|479.37|473.97|479.37|473.97|479.35|473.95|3
1626116060000|2021-07-12 18:54:20|479.4|474|479.41|474.01|479.44|474.04|479.39|473.99|11
1626116070000|2021-07-12 18:54:30|479.42|474.02|479.36|473.96|479.55|474.15|479.35|473.95|24
1626116080000|2021-07-12 18:54:40|479.34|473.94|479.34|473.94|479.36|473.96|479.32|473.92|13
1626116090000|2021-07-12 18:54:50|479.35|473.95|479.06|473.66|479.35|473.95|479.06|473.66|15
1626116100000|2021-07-12 18:55:00|479.08|473.68|478.91|473.51|479.08|473.68|478.91|473.51|14
1626116110000|2021-07-12 18:55:10|478.92|473.52|478.24|472.84|478.98|473.58|478.17|472.77|24
1626116120000|2021-07-12 18:55:20|478.22|472.82|478.2|472.8|478.27|472.87|478.2|472.8|16
1626116130000|2021-07-12 18:55:30|478.22|472.82|478.2|472.8|478.23|472.83|478.17|472.77|9
1626116140000|2021-07-12 18:55:40|478.12|472.72|477.21|471.81|478.19|472.79|477.21|471.81|20
1626116150000|2021-07-12 18:55:50|477.22|471.82|477.22|471.82|477.24|471.84|477.09|471.69|11
1626116160000|2021-07-12 18:56:00|477.27|471.87|477.29|471.89|477.55|472.15|477.27|471.87|16
1626116170000|2021-07-12 18:56:10|477.27|471.87|476.41|471.01|477.32|471.92|476.41|471.01|17
1626116180000|2021-07-12 18:56:20|476.36|470.96|476.23|470.83|476.36|470.96|475.95|470.55|25
1626116190000|2021-07-12 18:56:30|476.16|470.76|476.62|471.22|476.62|471.22|476.16|470.76|37
1626116200000|2021-07-12 18:56:40|476.63|471.23|477.08|471.68|477.37|471.97|476.63|471.23|28
1626116210000|2021-07-12 18:56:50|477.02|471.62|477.14|471.74|477.2|471.8|476.96|471.56|23
1626116220000|2021-07-12 18:57:00|477.17|471.77|476.95|471.55|477.34|471.94|476.9|471.5|19
1626116230000|2021-07-12 18:57:10|477.08|471.68|477.66|472.26|477.66|472.26|477.08|471.68|13
1626116240000|2021-07-12 18:57:20|477.68|472.28|477.66|472.26|477.72|472.32|477.61|472.21|11
1626116250000|2021-07-12 18:57:30|477.77|472.37|478.44|473.04|478.45|473.05|477.77|472.37|14
1626116260000|2021-07-12 18:57:40|478.5|473.1|478.73|473.33|478.76|473.36|478.5|473.1|19
1626116270000|2021-07-12 18:57:50|478.72|473.32|478.35|472.95|478.84|473.44|478.31|472.91|19
1626116280000|2021-07-12 18:58:00|478.33|472.93|478.71|473.31|478.83|473.43|478.33|472.93|25
1626116290000|2021-07-12 18:58:10|478.78|473.38|478.85|473.45|478.92|473.52|478.77|473.37|14
1626116300000|2021-07-12 18:58:20|478.8|473.4|478.55|473.15|478.81|473.41|478.46|473.06|22
1626116310000|2021-07-12 18:58:30|478.57|473.17|478.89|473.49|478.89|473.49|478.55|473.15|23
1626116320000|2021-07-12 18:58:40|478.98|473.58|479.3|473.9|479.41|474.01|478.98|473.58|16
1626116330000|2021-07-12 18:58:50|479.24|473.84|479.37|473.97|479.6|474.2|479.24|473.84|22
1626116340000|2021-07-12 18:59:00|479.36|473.96|479.54|474.14|479.54|474.14|479.16|473.76|18
1626116350000|2021-07-12 18:59:10|479.53|474.13|479.76|474.36|479.76|474.36|479.51|474.11|13
1626116360000|2021-07-12 18:59:20|479.78|474.38|480.43|475.03|480.44|475.04|479.78|474.38|22
1626116370000|2021-07-12 18:59:30|480.42|475.02|480.15|474.75|480.44|475.04|480.1|474.7|23
1626116380000|2021-07-12 18:59:40|480.27|474.87|480.32|474.92|480.43|475.03|480.23|474.83|17
1626116390000|2021-07-12 18:59:50|480.29|474.89|479.83|474.43|480.29|474.89|479.83|474.43|17
1626116400000|2021-07-12 19:00:00|479.91|474.51|479.58|474.18|479.98|474.58|479.58|474.18|24
1626116410000|2021-07-12 19:00:10|479.57|474.17|479.57|474.17|479.6|474.2|479.55|474.15|10
1626116420000|2021-07-12 19:00:20|479.64|474.24|479.71|474.31|479.72|474.32|479.64|474.24|12
1626116430000|2021-07-12 19:00:30|479.72|474.32|479.59|474.19|479.72|474.32|479.51|474.11|8
1626116440000|2021-07-12 19:00:40|479.57|474.17|480.33|474.93|480.33|474.93|479.47|474.07|18
1626116450000|2021-07-12 19:00:50|480.34|474.94|480.64|475.24|480.64|475.24|480.32|474.92|12
1626116460000|2021-07-12 19:01:00|480.8|475.4|480.52|475.12|480.86|475.46|480.37|474.97|19
1626116470000|2021-07-12 19:01:10|480.61|475.21|481.14|475.74|481.14|475.74|480.61|475.21|16
1626116480000|2021-07-12 19:01:20|481.13|475.73|480.91|475.51|481.14|475.74|480.89|475.49|12
1626116490000|2021-07-12 19:01:30|480.95|475.55|481.29|475.89|481.41|476.01|480.94|475.54|12
1626116500000|2021-07-12 19:01:40|481.36|475.96|481.4|476|481.4|476|481.06|475.66|14
1626116510000|2021-07-12 19:01:50|481.42|476.02|481.55|476.15|481.73|476.33|481.4|476|18
1626116520000|2021-07-12 19:02:00|481.54|476.14|481.47|476.07|481.62|476.22|481.47|476.07|18
1626116530000|2021-07-12 19:02:10|481.46|476.06|481.49|476.09|481.49|476.09|481.46|476.06|5
1626116540000|2021-07-12 19:02:20|481.73|476.33|481.81|476.41|481.81|476.41|481.73|476.33|8
1626116550000|2021-07-12 19:02:30|481.8|476.4|481.79|476.39|481.83|476.43|481.73|476.33|11
1626116560000|2021-07-12 19:02:40|481.81|476.41|481.81|476.41|481.86|476.46|481.72|476.32|13
1626116570000|2021-07-12 19:02:50|481.83|476.43|482.14|476.74|482.14|476.74|481.78|476.38|11
1626116580000|2021-07-12 19:03:00|482.32|476.92|482.47|477.07|482.47|477.07|482.12|476.72|14
1626116590000|2021-07-12 19:03:10|482.22|476.82|482.53|477.13|483.13|477.73|482.22|476.82|12
1626116600000|2021-07-12 19:03:20|482.5|477.1|482.6|477.2|483.11|477.71|482.5|477.1|7
1626116610000|2021-07-12 19:03:30|483.04|477.64|483.11|477.71|483.11|477.71|482.54|477.14|8
1626116620000|2021-07-12 19:03:40|483.13|477.73|483.21|477.81|483.21|477.81|482.7|477.3|9
1626116630000|2021-07-12 19:03:50|482.7|477.3|483.26|477.86|483.29|477.89|482.7|477.3|3
1626116640000|2021-07-12 19:04:00|483.16|477.76|482.65|477.25|483.16|477.76|482.65|477.25|11
1626116650000|2021-07-12 19:04:10|482.68|477.28|483.1|477.7|483.11|477.71|482.68|477.28|10
1626116660000|2021-07-12 19:04:20|483.11|477.71|483.37|477.97|483.37|477.97|483.11|477.71|11
1626116670000|2021-07-12 19:04:30|483.25|477.85|483.48|478.08|483.51|478.11|483.23|477.83|11
1626116680000|2021-07-12 19:04:40|483.5|478.1|483.53|478.13|483.58|478.18|483.37|477.97|11
1626116690000|2021-07-12 19:04:50|483.4|478|483.42|478.02|483.42|478.02|483.34|477.94|10
1626116700000|2021-07-12 19:05:00|483.48|478.08|483.33|477.93|483.48|478.08|483.32|477.92|18
1626116710000|2021-07-12 19:05:10|483.32|477.92|483.12|477.72|483.33|477.93|483.12|477.72|21
1626116720000|2021-07-12 19:05:20|483.13|477.73|483.03|477.63|483.23|477.83|482.96|477.56|18
1626116730000|2021-07-12 19:05:30|483.02|477.62|483.09|477.69|483.09|477.69|483.02|477.62|8
1626116740000|2021-07-12 19:05:40|483.08|477.68|483.19|477.79|483.3|477.9|483.08|477.68|15
1626116750000|2021-07-12 19:05:50|483.12|477.72|483.04|477.64|483.2|477.8|482.96|477.56|14
1626116760000|2021-07-12 19:06:00|483|477.6|482.68|477.28|483|477.6|482.67|477.27|14
1626116770000|2021-07-12 19:06:10|482.69|477.29|482.57|477.17|482.74|477.34|482.56|477.16|15
1626116780000|2021-07-12 19:06:20|482.56|477.16|482.57|477.17|482.57|477.17|482.55|477.15|5
1626116790000|2021-07-12 19:06:30|482.58|477.18|482.75|477.35|482.78|477.38|482.54|477.14|20
1626116800000|2021-07-12 19:06:40|482.82|477.42|483.07|477.67|483.07|477.67|482.79|477.39|7
1626116810000|2021-07-12 19:06:50|483.14|477.74|483.11|477.71|483.14|477.74|483.11|477.71|2
1626116830000|2021-07-12 19:07:10|483.07|477.67|482.86|477.46|483.07|477.67|482.86|477.46|8
1626116840000|2021-07-12 19:07:20|482.84|477.44|482.84|477.44|482.84|477.44|482.84|477.44|1
1626116850000|2021-07-12 19:07:30|482.88|477.48|482.9|477.5|482.92|477.52|482.88|477.48|4
1626116860000|2021-07-12 19:07:40|482.91|477.51|482.82|477.42|482.91|477.51|482.82|477.42|6
1626116870000|2021-07-12 19:07:50|482.83|477.43|482.82|477.42|482.83|477.43|482.82|477.42|2
1626116880000|2021-07-12 19:08:00|482.83|477.43|482.98|477.58|482.98|477.58|482.82|477.42|3
1626116890000|2021-07-12 19:08:10|482.99|477.59|483.09|477.69|483.09|477.69|482.99|477.59|3
1626116900000|2021-07-12 19:08:20|483.16|477.76|483.18|477.78|483.23|477.83|483.16|477.76|4
1626116910000|2021-07-12 19:08:30|483.19|477.79|483.63|478.23|483.63|478.23|483.19|477.79|12
1626116930000|2021-07-12 19:08:50|483.8|478.4|484.1|478.7|484.1|478.7|483.8|478.4|2
1626116940000|2021-07-12 19:09:00|484.11|478.71|484.2|478.8|484.2|478.8|484.06|478.66|12
1626116950000|2021-07-12 19:09:10|484.35|478.95|484.13|478.73|484.35|478.95|484.13|478.73|8
1626116960000|2021-07-12 19:09:20|484.14|478.74|483.83|478.43|484.14|478.74|483.83|478.43|6
1626116970000|2021-07-12 19:09:30|483.93|478.53|484.01|478.61|484.01|478.61|483.93|478.53|4
1626116980000|2021-07-12 19:09:40|483.99|478.59|484.04|478.64|484.04|478.64|483.98|478.58|4
1626116990000|2021-07-12 19:09:50|484.03|478.63|483.93|478.53|484.03|478.63|483.93|478.53|15
1626117000000|2021-07-12 19:10:00|483.94|478.54|483.66|478.26|483.96|478.56|483.66|478.26|15
1626117010000|2021-07-12 19:10:10|483.67|478.27|483.31|477.91|483.68|478.28|483.31|477.91|21
1626117020000|2021-07-12 19:10:20|483.34|477.94|483.17|477.77|483.34|477.94|483.17|477.77|8
1626117030000|2021-07-12 19:10:30|483.23|477.83|483.26|477.86|483.28|477.88|483.23|477.83|7
1626117040000|2021-07-12 19:10:40|483.19|477.79|483.44|478.04|483.5|478.1|483.16|477.76|22
1626117050000|2021-07-12 19:10:50|483.43|478.03|483.42|478.02|483.46|478.06|483.41|478.01|13
1626117060000|2021-07-12 19:11:00|483.43|478.03|483.31|477.91|483.43|478.03|483.31|477.91|8
1626117070000|2021-07-12 19:11:10|483.33|477.93|483.18|477.78|483.33|477.93|483.18|477.78|6
1626117080000|2021-07-12 19:11:20|483.08|477.68|483.1|477.7|483.1|477.7|482.96|477.56|19
1626117090000|2021-07-12 19:11:30|483.06|477.66|483.56|478.16|483.66|478.26|483.06|477.66|15
1626117100000|2021-07-12 19:11:40|483.53|478.13|483.38|477.98|483.56|478.16|483.35|477.95|22
1626117110000|2021-07-12 19:11:50|483.39|477.99|483.38|477.98|483.39|477.99|483.34|477.94|18
1626117120000|2021-07-12 19:12:00|483.4|478|483.55|478.15|483.55|478.15|483.36|477.96|20
1626117130000|2021-07-12 19:12:10|483.54|478.14|483.31|477.91|483.54|478.14|483.3|477.9|17
1626117140000|2021-07-12 19:12:20|483.37|477.97|483|477.6|483.37|477.97|483|477.6|17
1626117150000|2021-07-12 19:12:30|483.04|477.64|483.13|477.73|483.15|477.75|483.04|477.64|13
1626117160000|2021-07-12 19:12:40|483.18|477.78|483.01|477.61|483.19|477.79|482.98|477.58|15
1626117170000|2021-07-12 19:12:50|483.03|477.63|483.02|477.62|483.09|477.69|483.02|477.62|17
1626117180000|2021-07-12 19:13:00|482.95|477.55|483.02|477.62|483.03|477.63|482.95|477.55|12
1626117190000|2021-07-12 19:13:10|483.04|477.64|483.05|477.65|483.06|477.66|483.03|477.63|9
1626117200000|2021-07-12 19:13:20|483.02|477.62|482.93|477.53|483.02|477.62|482.86|477.46|15
1626117210000|2021-07-12 19:13:30|482.92|477.52|482.97|477.57|482.97|477.57|482.91|477.51|16
1626117220000|2021-07-12 19:13:40|482.99|477.59|482.92|477.52|483|477.6|482.91|477.51|10
1626117230000|2021-07-12 19:13:50|482.91|477.51|482.86|477.46|482.91|477.51|482.85|477.45|15
1626117240000|2021-07-12 19:14:00|482.87|477.47|482.92|477.52|482.93|477.53|482.83|477.43|18
1626117250000|2021-07-12 19:14:10|482.9|477.5|482.93|477.53|482.93|477.53|482.89|477.49|17
1626117260000|2021-07-12 19:14:20|482.95|477.55|482.91|477.51|482.96|477.56|482.87|477.47|9
1626117270000|2021-07-12 19:14:30|482.86|477.46|482.87|477.47|482.89|477.49|482.86|477.46|6
1626117280000|2021-07-12 19:14:40|482.86|477.46|482.84|477.44|482.89|477.49|482.78|477.38|17
1626117290000|2021-07-12 19:14:50|482.83|477.43|482.53|477.13|482.87|477.47|482.49|477.09|23
1626117300000|2021-07-12 19:15:00|482.52|477.12|482.68|477.28|482.71|477.31|482.51|477.11|16
1626117310000|2021-07-12 19:15:10|482.69|477.29|482.66|477.26|482.73|477.33|482.66|477.26|9
1626117320000|2021-07-12 19:15:20|482.65|477.25|482.58|477.18|482.67|477.27|482.56|477.16|11
1626117330000|2021-07-12 19:15:30|482.59|477.19|482.65|477.25|482.67|477.27|482.58|477.18|10
1626117340000|2021-07-12 19:15:40|482.66|477.26|482.63|477.23|482.73|477.33|482.63|477.23|16
1626117350000|2021-07-12 19:15:50|482.64|477.24|482.64|477.24|482.65|477.25|482.63|477.23|11
1626117360000|2021-07-12 19:16:00|482.68|477.28|482.56|477.16|482.68|477.28|482.55|477.15|12
1626117370000|2021-07-12 19:16:10|482.57|477.17|482.43|477.03|482.58|477.18|482.4|477|17
1626117380000|2021-07-12 19:16:20|482.46|477.06|482.47|477.07|482.48|477.08|482.42|477.02|20
1626117390000|2021-07-12 19:16:30|482.48|477.08|482.54|477.14|482.55|477.15|482.42|477.02|23
1626117400000|2021-07-12 19:16:40|482.55|477.15|482.45|477.05|482.57|477.17|482.35|476.95|22
1626117410000|2021-07-12 19:16:50|482.46|477.06|482.53|477.13|482.56|477.16|482.46|477.06|18
1626117420000|2021-07-12 19:17:00|482.54|477.14|482.42|477.02|482.55|477.15|482.34|476.94|20
1626117430000|2021-07-12 19:17:10|482.41|477.01|482.44|477.04|482.49|477.09|482.41|477.01|18
1626117440000|2021-07-12 19:17:20|482.43|477.03|482.33|476.93|482.48|477.08|482.33|476.93|14
1626117450000|2021-07-12 19:17:30|482.31|476.91|482.17|476.77|482.33|476.93|482.17|476.77|14
1626117460000|2021-07-12 19:17:40|482.15|476.75|482.14|476.74|482.16|476.76|482.14|476.74|3
1626117470000|2021-07-12 19:17:50|482.09|476.69|482.11|476.71|482.13|476.73|482.07|476.67|7
1626117480000|2021-07-12 19:18:00|482.12|476.72|482.13|476.73|482.13|476.73|482.11|476.71|3
1626117490000|2021-07-12 19:18:10|482.14|476.74|482.02|476.62|482.14|476.74|482|476.6|14
1626117500000|2021-07-12 19:18:20|482|476.6|481.94|476.54|482|476.6|481.92|476.52|6
1626117510000|2021-07-12 19:18:30|481.89|476.49|481.87|476.47|481.96|476.56|481.85|476.45|10
1626117520000|2021-07-12 19:18:40|481.84|476.44|481.38|475.98|481.84|476.44|481.33|475.93|18
1626117530000|2021-07-12 19:18:50|481.37|475.97|481.35|475.95|481.44|476.04|481.35|475.95|12
1626117540000|2021-07-12 19:19:00|481.33|475.93|481.35|475.95|481.39|475.99|481.33|475.93|11
1626117550000|2021-07-12 19:19:10|481.34|475.94|481.16|475.76|481.36|475.96|481.16|475.76|12
1626117560000|2021-07-12 19:19:20|481.13|475.73|480.98|475.58|481.15|475.75|480.89|475.49|18
1626117570000|2021-07-12 19:19:30|480.93|475.53|480.86|475.46|480.98|475.58|480.86|475.46|11
1626117580000|2021-07-12 19:19:40|480.84|475.44|480.9|475.5|480.92|475.52|480.84|475.44|19
1626117590000|2021-07-12 19:19:50|480.89|475.49|480.93|475.53|480.94|475.54|480.88|475.48|14
1626117600000|2021-07-12 19:20:00|480.87|475.47|480.88|475.48|480.92|475.52|480.84|475.44|15
1626117610000|2021-07-12 19:20:10|480.86|475.46|480.68|475.28|480.86|475.46|480.62|475.22|13
1626117620000|2021-07-12 19:20:20|480.63|475.23|480.34|474.94|480.69|475.29|480.34|474.94|26
1626117630000|2021-07-12 19:20:30|480.31|474.91|480.36|474.96|480.36|474.96|480.31|474.91|16
1626117640000|2021-07-12 19:20:40|480.37|474.97|480.52|475.12|480.67|475.27|480.36|474.96|20
1626117650000|2021-07-12 19:20:50|480.5|475.1|480.11|474.71|480.5|475.1|480.11|474.71|24
1626117660000|2021-07-12 19:21:00|480.12|474.72|480.34|474.94|480.36|474.96|480.12|474.72|14
1626117670000|2021-07-12 19:21:10|480.35|474.95|480.12|474.72|480.36|474.96|480.12|474.72|17
1626117680000|2021-07-12 19:21:20|480.13|474.73|479.78|474.38|480.14|474.74|479.76|474.36|22
1626117690000|2021-07-12 19:21:30|479.79|474.39|479.88|474.48|479.91|474.51|479.79|474.39|21
1626117700000|2021-07-12 19:21:40|479.9|474.5|479.95|474.55|479.98|474.58|479.87|474.47|9
1626117710000|2021-07-12 19:21:50|479.96|474.56|480.01|474.61|480.01|474.61|479.95|474.55|4
1626117720000|2021-07-12 19:22:00|480.03|474.63|479.87|474.47|480.05|474.65|479.87|474.47|11
1626117730000|2021-07-12 19:22:10|479.86|474.46|479.6|474.2|479.86|474.46|479.58|474.18|12
1626117740000|2021-07-12 19:22:20|479.58|474.18|479.57|474.17|479.76|474.36|479.54|474.14|18
1626117750000|2021-07-12 19:22:30|479.6|474.2|479.32|473.92|479.61|474.21|479.3|473.9|23
1626117760000|2021-07-12 19:22:40|479.31|473.91|479.44|474.04|479.52|474.12|479.29|473.89|21
1626117770000|2021-07-12 19:22:50|479.45|474.05|479.44|474.04|479.51|474.11|479.4|474|21
1626117780000|2021-07-12 19:23:00|479.45|474.05|479.56|474.16|479.61|474.21|479.45|474.05|15
1626117790000|2021-07-12 19:23:10|479.54|474.14|479.5|474.1|479.6|474.2|479.5|474.1|21
1626117800000|2021-07-12 19:23:20|479.48|474.08|479.46|474.06|479.51|474.11|479.44|474.04|14
1626117810000|2021-07-12 19:23:30|479.44|474.04|479.29|473.89|479.45|474.05|479.29|473.89|15
1626117820000|2021-07-12 19:23:40|479.34|473.94|479.34|473.94|479.39|473.99|479.32|473.92|20
1626117830000|2021-07-12 19:23:50|479.35|473.95|479.26|473.86|479.41|474.01|479.24|473.84|18
1626117840000|2021-07-12 19:24:00|479.27|473.87|479.13|473.73|479.27|473.87|479.05|473.65|15
1626117850000|2021-07-12 19:24:10|479.09|473.69|479.06|473.66|479.37|473.97|479.03|473.63|27
1626117860000|2021-07-12 19:24:20|479.07|473.67|479.25|473.85|479.25|473.85|479.06|473.66|13
1626117870000|2021-07-12 19:24:30|479.26|473.86|479.26|473.86|479.27|473.87|479.24|473.84|11
1626117880000|2021-07-12 19:24:40|479.25|473.85|479.21|473.81|479.27|473.87|479.19|473.79|11
1626117890000|2021-07-12 19:24:50|479.24|473.84|479.26|473.86|479.29|473.89|479.18|473.78|10
1626117900000|2021-07-12 19:25:00|479.32|473.92|479.23|473.83|479.33|473.93|479.19|473.79|10
1626117910000|2021-07-12 19:25:10|479.27|473.87|479.15|473.75|479.27|473.87|479.15|473.75|11
1626117920000|2021-07-12 19:25:20|479.2|473.8|479.01|473.61|479.2|473.8|478.99|473.59|13
1626117930000|2021-07-12 19:25:30|479.02|473.62|479.14|473.74|479.21|473.81|478.95|473.55|21
1626117940000|2021-07-12 19:25:40|479.25|473.85|479.16|473.76|479.25|473.85|479.14|473.74|7
1626117950000|2021-07-12 19:25:50|479.24|473.84|479.16|473.76|479.27|473.87|479.16|473.76|8
1626117960000|2021-07-12 19:26:00|479.17|473.77|479.2|473.8|479.24|473.84|479.13|473.73|12
1626117970000|2021-07-12 19:26:10|479.24|473.84|479.28|473.88|479.33|473.93|479.24|473.84|10
1626117980000|2021-07-12 19:26:20|479.15|473.75|479.14|473.74|479.17|473.77|479.06|473.66|11
1626117990000|2021-07-12 19:26:30|479.16|473.76|479.17|473.77|479.17|473.77|479.15|473.75|4
1626118000000|2021-07-12 19:26:40|479.15|473.75|479.06|473.66|479.15|473.75|479.06|473.66|10
1626118010000|2021-07-12 19:26:50|479.05|473.65|479.01|473.61|479.05|473.65|478.98|473.58|5
1626118020000|2021-07-12 19:27:00|479.03|473.63|479.11|473.71|479.15|473.75|478.99|473.59|11
1626118030000|2021-07-12 19:27:10|479.13|473.73|479.08|473.68|479.13|473.73|479.08|473.68|3
1626118040000|2021-07-12 19:27:20|479.09|473.69|479.12|473.72|479.12|473.72|479.09|473.69|4
1626118050000|2021-07-12 19:27:30|479.13|473.73|479.21|473.81|479.21|473.81|479.09|473.69|15
1626118060000|2021-07-12 19:27:40|479.24|473.84|479.16|473.76|479.24|473.84|479.15|473.75|10
1626118070000|2021-07-12 19:27:50|479.21|473.81|479.15|473.75|479.21|473.81|479.14|473.74|15
1626118080000|2021-07-12 19:28:00|479.11|473.71|479.08|473.68|479.11|473.71|479.03|473.63|14
1626118090000|2021-07-12 19:28:10|479.09|473.69|479.2|473.8|479.2|473.8|479.05|473.65|12
1626118100000|2021-07-12 19:28:20|479.21|473.81|479.22|473.82|479.22|473.82|479.2|473.8|7
1626118110000|2021-07-12 19:28:30|479.2|473.8|479.22|473.82|479.24|473.84|479.1|473.7|18
1626118120000|2021-07-12 19:28:40|479.21|473.81|479.3|473.9|479.3|473.9|479.19|473.79|7
1626118130000|2021-07-12 19:28:50|479.29|473.89|479.09|473.69|479.29|473.89|479.08|473.68|18
1626118140000|2021-07-12 19:29:00|479.08|473.68|478.91|473.51|479.09|473.69|478.87|473.47|17
1626118150000|2021-07-12 19:29:10|478.88|473.48|478.61|473.21|478.9|473.5|478.58|473.18|14
1626118160000|2021-07-12 19:29:20|478.58|473.18|478.47|473.07|478.6|473.2|478.47|473.07|11
1626118170000|2021-07-12 19:29:30|478.48|473.08|478.5|473.1|478.56|473.16|478.46|473.06|13
1626118180000|2021-07-12 19:29:40|478.43|473.03|478.27|472.87|478.43|473.03|478.22|472.82|21
1626118190000|2021-07-12 19:29:50|478.29|472.89|478.21|472.81|478.29|472.89|478.21|472.81|12
1626118200000|2021-07-12 19:30:00|478.22|472.82|478.16|472.76|478.27|472.87|478.16|472.76|20
1626118210000|2021-07-12 19:30:10|478.15|472.75|478.05|472.65|478.18|472.78|478.01|472.61|29
1626118220000|2021-07-12 19:30:20|478.06|472.66|478.16|472.76|478.2|472.8|478.06|472.66|14
1626118230000|2021-07-12 19:30:30|478.15|472.75|478.14|472.74|478.15|472.75|478.14|472.74|4
1626118240000|2021-07-12 19:30:40|478.11|472.71|478.1|472.7|478.2|472.8|477.88|472.48|22
1626118250000|2021-07-12 19:30:50|478.19|472.79|478.09|472.69|478.19|472.79|478.09|472.69|10
1626118260000|2021-07-12 19:31:00|478.1|472.7|478.64|473.24|478.64|473.24|478.1|472.7|24
1626118270000|2021-07-12 19:31:10|478.71|473.31|478.82|473.42|478.86|473.46|478.71|473.31|14
1626118280000|2021-07-12 19:31:20|478.81|473.41|478.4|473|478.81|473.41|478.36|472.96|18
1626118290000|2021-07-12 19:31:30|478.41|473.01|478.29|472.89|478.41|473.01|478.27|472.87|10
1626118300000|2021-07-12 19:31:40|478.24|472.84|478.24|472.84|478.32|472.92|478.22|472.82|10
1626118310000|2021-07-12 19:31:50|478.22|472.82|477.94|472.54|478.22|472.82|477.94|472.54|15
1626118320000|2021-07-12 19:32:00|477.93|472.53|477.85|472.45|477.93|472.53|477.83|472.43|14
1626118330000|2021-07-12 19:32:10|477.84|472.44|477.94|472.54|477.95|472.55|477.84|472.44|21
1626118340000|2021-07-12 19:32:20|477.93|472.53|477.95|472.55|477.99|472.59|477.9|472.5|15
1626118350000|2021-07-12 19:32:30|477.93|472.53|477.86|472.46|477.97|472.57|477.86|472.46|10
1626118360000|2021-07-12 19:32:40|477.87|472.47|477.83|472.43|477.87|472.47|477.83|472.43|8
1626118370000|2021-07-12 19:32:50|477.81|472.41|477.76|472.36|477.81|472.41|477.73|472.33|6
1626118380000|2021-07-12 19:33:00|477.8|472.4|477.6|472.2|477.8|472.4|477.6|472.2|16
1626118390000|2021-07-12 19:33:10|477.52|472.12|477.2|471.8|477.57|472.17|477.14|471.74|16
1626118400000|2021-07-12 19:33:20|477.09|471.69|477.26|471.86|477.26|471.86|477.03|471.63|24
1626118410000|2021-07-12 19:33:30|477.24|471.84|477.23|471.83|477.51|472.11|477.19|471.79|19
1626118420000|2021-07-12 19:33:40|477.26|471.86|477.27|471.87|477.27|471.87|477.18|471.78|18
1626118430000|2021-07-12 19:33:50|477.24|471.84|477.18|471.78|477.26|471.86|477.16|471.76|22
1626118440000|2021-07-12 19:34:00|477.13|471.73|477.16|471.76|477.16|471.76|477.09|471.69|12
1626118450000|2021-07-12 19:34:10|477.2|471.8|477.64|472.24|477.8|472.4|477.2|471.8|23
1626118460000|2021-07-12 19:34:20|477.66|472.26|477.33|471.93|477.66|472.26|477.31|471.91|29
1626118470000|2021-07-12 19:34:30|477.3|471.9|476.93|471.53|477.3|471.9|476.92|471.52|19
1626118480000|2021-07-12 19:34:40|476.94|471.54|476.58|471.18|477.02|471.62|476.55|471.15|24
1626118490000|2021-07-12 19:34:50|476.47|471.07|476.13|470.73|476.47|471.07|475.99|470.59|29
1626118500000|2021-07-12 19:35:00|476.14|470.74|476.95|471.55|476.97|471.57|476.14|470.74|27
1626118510000|2021-07-12 19:35:10|476.96|471.56|477.19|471.79|477.24|471.84|476.96|471.56|22
1626118520000|2021-07-12 19:35:20|477.18|471.78|477.04|471.64|477.23|471.83|476.95|471.55|20
1626118530000|2021-07-12 19:35:30|476.96|471.56|477.15|471.75|477.15|471.75|476.87|471.47|25
1626118540000|2021-07-12 19:35:40|477.16|471.76|477.4|472|477.49|472.09|477.16|471.76|18
1626118550000|2021-07-12 19:35:50|477.45|472.05|477.54|472.14|477.54|472.14|477.44|472.04|15
1626118560000|2021-07-12 19:36:00|477.53|472.13|477.2|471.8|477.54|472.14|477.2|471.8|18
1626118570000|2021-07-12 19:36:10|477.18|471.78|477.28|471.88|477.33|471.93|477.18|471.78|17
1626118580000|2021-07-12 19:36:20|477.26|471.86|477.39|471.99|477.42|472.02|477.26|471.86|15
1626118590000|2021-07-12 19:36:30|477.36|471.96|477.41|472.01|477.46|472.06|477.26|471.86|17
1626118600000|2021-07-12 19:36:40|477.44|472.04|477.34|471.94|477.45|472.05|477.34|471.94|17
1626118610000|2021-07-12 19:36:50|477.3|471.9|477.24|471.84|477.35|471.95|477.2|471.8|18
1626118620000|2021-07-12 19:37:00|477.3|471.9|477.44|472.04|477.45|472.05|477.25|471.85|15
1626118630000|2021-07-12 19:37:10|477.56|472.16|477.39|471.99|477.56|472.16|477.39|471.99|16
1626118640000|2021-07-12 19:37:20|477.33|471.93|477.32|471.92|477.42|472.02|477.31|471.91|14
1626118650000|2021-07-12 19:37:30|477.33|471.93|477.19|471.79|477.36|471.96|477.19|471.79|12
1626118660000|2021-07-12 19:37:40|477.2|471.8|477.28|471.88|477.28|471.88|477.2|471.8|15
1626118670000|2021-07-12 19:37:50|477.27|471.87|477.14|471.74|477.27|471.87|477.1|471.7|11
1626118680000|2021-07-12 19:38:00|477.15|471.75|477.37|471.97|477.41|472.01|477.14|471.74|13
1626118690000|2021-07-12 19:38:10|477.36|471.96|477.38|471.98|477.43|472.03|477.31|471.91|20
1626118700000|2021-07-12 19:38:20|477.37|471.97|477.46|472.06|477.51|472.11|477.37|471.97|13
1626118710000|2021-07-12 19:38:30|477.44|472.04|477.2|471.8|477.46|472.06|477.2|471.8|21
1626118720000|2021-07-12 19:38:40|477.21|471.81|477.41|472.01|477.41|472.01|477.21|471.81|12
1626118730000|2021-07-12 19:38:50|477.42|472.02|477.82|472.42|477.82|472.42|477.42|472.02|17
1626118740000|2021-07-12 19:39:00|477.84|472.44|477.65|472.25|477.85|472.45|477.52|472.12|30
1626118750000|2021-07-12 19:39:10|477.68|472.28|477.88|472.48|477.89|472.49|477.6|472.2|21
1626118760000|2021-07-12 19:39:20|477.89|472.49|477.82|472.42|477.89|472.49|477.82|472.42|14
1626118770000|2021-07-12 19:39:30|477.85|472.45|477.87|472.47|477.87|472.47|477.85|472.45|5
1626118780000|2021-07-12 19:39:40|477.86|472.46|477.87|472.47|477.87|472.47|477.76|472.36|10
1626118790000|2021-07-12 19:39:50|477.8|472.4|477.9|472.5|477.9|472.5|477.78|472.38|20
1626118800000|2021-07-12 19:40:00|477.91|472.51|478|472.6|478.02|472.62|477.9|472.5|20
1626118810000|2021-07-12 19:40:10|478.01|472.61|478.48|473.08|478.49|473.09|478.01|472.61|27
1626118820000|2021-07-12 19:40:20|478.47|473.07|478.66|473.26|478.67|473.27|478.47|473.07|15
1626118830000|2021-07-12 19:40:30|478.65|473.25|479|473.6|479|473.6|478.65|473.25|24
1626118840000|2021-07-12 19:40:40|479.03|473.63|478.93|473.53|479.07|473.67|478.92|473.52|11
1626118850000|2021-07-12 19:40:50|478.95|473.55|478.94|473.54|478.95|473.55|478.85|473.45|17
1626118860000|2021-07-12 19:41:00|478.92|473.52|478.96|473.56|478.96|473.56|478.92|473.52|4
1626118870000|2021-07-12 19:41:10|478.95|473.55|478.96|473.56|478.96|473.56|478.95|473.55|10
1626118880000|2021-07-12 19:41:20|478.98|473.58|479|473.6|479.03|473.63|478.98|473.58|8
1626118890000|2021-07-12 19:41:30|479.04|473.64|479.05|473.65|479.1|473.7|479.04|473.64|5
1626118900000|2021-07-12 19:41:40|478.98|473.58|478.87|473.47|478.98|473.58|478.83|473.43|7
1626118910000|2021-07-12 19:41:50|478.84|473.44|478.91|473.51|478.94|473.54|478.84|473.44|17
1626118920000|2021-07-12 19:42:00|478.93|473.53|478.92|473.52|478.95|473.55|478.91|473.51|17
1626118930000|2021-07-12 19:42:10|478.96|473.56|478.96|473.56|478.97|473.57|478.91|473.51|13
1626118940000|2021-07-12 19:42:20|478.95|473.55|478.8|473.4|478.95|473.55|478.8|473.4|7
1626118950000|2021-07-12 19:42:30|478.82|473.42|478.8|473.4|478.86|473.46|478.8|473.4|18
1626118960000|2021-07-12 19:42:40|478.81|473.41|478.8|473.4|478.83|473.43|478.78|473.38|15
1626118970000|2021-07-12 19:42:50|478.78|473.38|478.78|473.38|478.83|473.43|478.76|473.36|18
1626118980000|2021-07-12 19:43:00|478.8|473.4|478.55|473.15|478.8|473.4|478.55|473.15|25
1626118990000|2021-07-12 19:43:10|478.53|473.13|478.1|472.7|478.53|473.13|478.06|472.66|23
1626119000000|2021-07-12 19:43:20|478.12|472.72|478.09|472.69|478.14|472.74|478.09|472.69|27
1626119010000|2021-07-12 19:43:30|478.1|472.7|478.47|473.07|478.51|473.11|478.1|472.7|16
1626119020000|2021-07-12 19:43:40|478.48|473.08|478.19|472.79|478.48|473.08|478.19|472.79|19
1626119030000|2021-07-12 19:43:50|478.2|472.8|478.11|472.71|478.2|472.8|478.04|472.64|27
1626119040000|2021-07-12 19:44:00|478.09|472.69|478.05|472.65|478.15|472.75|478.04|472.64|19
1626119050000|2021-07-12 19:44:10|478.06|472.66|477.95|472.55|478.06|472.66|477.93|472.53|14
1626119060000|2021-07-12 19:44:20|477.99|472.59|477.98|472.58|478.04|472.64|477.98|472.58|14
1626119070000|2021-07-12 19:44:30|477.93|472.53|477.81|472.41|477.96|472.56|477.78|472.38|20
1626119080000|2021-07-12 19:44:40|477.79|472.39|477.58|472.18|477.85|472.45|477.58|472.18|13
1626119090000|2021-07-12 19:44:50|477.56|472.16|477.45|472.05|477.56|472.16|477.38|471.98|9
1626119100000|2021-07-12 19:45:00|477.44|472.04|477.12|471.72|477.45|472.05|477.12|471.72|15
1626119110000|2021-07-12 19:45:10|477.1|471.7|477.42|472.02|477.43|472.03|477.1|471.7|19
1626119120000|2021-07-12 19:45:20|477.4|472|477.61|472.21|477.68|472.28|477.4|472|15
1626119130000|2021-07-12 19:45:30|477.59|472.19|477.53|472.13|477.69|472.29|477.53|472.13|15
1626119140000|2021-07-12 19:45:40|477.55|472.15|477.44|472.04|477.55|472.15|477.44|472.04|13
1626119150000|2021-07-12 19:45:50|477.47|472.07|477.42|472.02|477.48|472.08|477.38|471.98|19
1626119160000|2021-07-12 19:46:00|477.43|472.03|477.41|472.01|477.46|472.06|477.38|471.98|19
1626119170000|2021-07-12 19:46:10|477.42|472.02|477.49|472.09|477.49|472.09|477.38|471.98|17
1626119180000|2021-07-12 19:46:20|477.51|472.11|477.48|472.08|477.53|472.13|477.47|472.07|9
1626119190000|2021-07-12 19:46:30|477.49|472.09|477.5|472.1|477.53|472.13|477.48|472.08|7
1626119200000|2021-07-12 19:46:40|477.51|472.11|477.52|472.12|477.55|472.15|477.51|472.11|3
1626119210000|2021-07-12 19:46:50|477.53|472.13|477.46|472.06|477.53|472.13|477.43|472.03|12
1626119220000|2021-07-12 19:47:00|477.5|472.1|477.5|472.1|477.52|472.12|477.44|472.04|12
1626119230000|2021-07-12 19:47:10|477.46|472.06|477.49|472.09|477.49|472.09|477.46|472.06|2
1626119240000|2021-07-12 19:47:20|477.46|472.06|477.35|471.95|477.48|472.08|477.35|471.95|15
1626119250000|2021-07-12 19:47:30|477.31|471.91|476.75|471.35|477.31|471.91|476.75|471.35|11
1626119260000|2021-07-12 19:47:40|476.68|471.28|476.68|471.28|476.69|471.29|476.5|471.1|22
1626119270000|2021-07-12 19:47:50|476.67|471.27|476.63|471.23|476.68|471.28|476.57|471.17|25
1626119280000|2021-07-12 19:48:00|476.61|471.21|476.39|470.99|476.62|471.22|476.38|470.98|20
1626119290000|2021-07-12 19:48:10|476.38|470.98|476.47|471.07|476.55|471.15|476.38|470.98|26
1626119300000|2021-07-12 19:48:20|476.43|471.03|476.46|471.06|476.48|471.08|476.42|471.02|20
1626119310000|2021-07-12 19:48:30|476.47|471.07|476.48|471.08|476.48|471.08|476.46|471.06|4
1626119320000|2021-07-12 19:48:40|476.47|471.07|476.83|471.43|476.83|471.43|476.46|471.06|17
1626119330000|2021-07-12 19:48:50|476.84|471.44|476.63|471.23|476.89|471.49|476.63|471.23|22
1626119340000|2021-07-12 19:49:00|476.61|471.21|476.72|471.32|476.75|471.35|476.6|471.2|22
1626119350000|2021-07-12 19:49:10|476.71|471.31|477.1|471.7|477.11|471.71|476.71|471.31|22
1626119360000|2021-07-12 19:49:20|477.08|471.68|477.12|471.72|477.19|471.79|477.07|471.67|12
1626119370000|2021-07-12 19:49:30|477.19|471.79|477.09|471.69|477.19|471.79|477.09|471.69|6
1626119380000|2021-07-12 19:49:40|477.05|471.65|477.19|471.79|477.19|471.79|477.05|471.65|5
1626119390000|2021-07-12 19:49:50|477.13|471.73|477.2|471.8|477.33|471.93|477.11|471.71|10
1626119400000|2021-07-12 19:50:00|477.19|471.79|477.27|471.87|477.27|471.87|477.19|471.79|12
1626119410000|2021-07-12 19:50:10|477.26|471.86|477.29|471.89|477.3|471.9|477.22|471.82|15
1626119420000|2021-07-12 19:50:20|477.3|471.9|477.45|472.05|477.49|472.09|477.3|471.9|18
1626119430000|2021-07-12 19:50:30|477.44|472.04|477.47|472.07|477.57|472.17|477.44|472.04|12
1626119440000|2021-07-12 19:50:40|477.48|472.08|477.41|472.01|477.5|472.1|477.38|471.98|14
1626119450000|2021-07-12 19:50:50|477.42|472.02|477.42|472.02|477.45|472.05|477.36|471.96|22
1626119460000|2021-07-12 19:51:00|477.48|472.08|477.39|471.99|477.49|472.09|477.34|471.94|18
1626119470000|2021-07-12 19:51:10|477.41|472.01|477.39|471.99|477.41|472.01|477.36|471.96|25
1626119480000|2021-07-12 19:51:20|477.35|471.95|477.49|472.09|477.51|472.11|477.33|471.93|20
1626119490000|2021-07-12 19:51:30|477.5|472.1|477.56|472.16|477.58|472.18|477.5|472.1|6
1626119500000|2021-07-12 19:51:40|477.55|472.15|477.55|472.15|477.55|472.15|477.53|472.13|3
1626119510000|2021-07-12 19:51:50|477.56|472.16|477.71|472.31|477.72|472.32|477.56|472.16|9
1626119520000|2021-07-12 19:52:00|477.72|472.32|477.94|472.54|477.94|472.54|477.71|472.31|15
1626119530000|2021-07-12 19:52:10|477.95|472.55|478.17|472.77|478.23|472.83|477.95|472.55|12
1626119540000|2021-07-12 19:52:20|478.18|472.78|478.14|472.74|478.23|472.83|478.08|472.68|20
1626119550000|2021-07-12 19:52:30|478.13|472.73|477.89|472.49|478.14|472.74|477.89|472.49|15
1626119560000|2021-07-12 19:52:40|477.88|472.48|477.19|471.79|477.88|472.48|477.19|471.79|24
1626119570000|2021-07-12 19:52:50|477.14|471.74|477.24|471.84|477.32|471.92|477.05|471.65|25
1626119580000|2021-07-12 19:53:00|477.25|471.85|477.29|471.89|477.38|471.98|477.24|471.84|23
1626119590000|2021-07-12 19:53:10|477.28|471.88|477.35|471.95|477.35|471.95|477.27|471.87|18
1626119600000|2021-07-12 19:53:20|477.38|471.98|477.49|472.09|477.64|472.24|477.35|471.95|18
1626119610000|2021-07-12 19:53:30|477.46|472.06|477.56|472.16|477.57|472.17|477.46|472.06|13
1626119620000|2021-07-12 19:53:40|477.55|472.15|477.06|471.66|477.55|472.15|477.06|471.66|16
1626119630000|2021-07-12 19:53:50|477.02|471.62|476.99|471.59|477.15|471.75|476.96|471.56|23
1626119640000|2021-07-12 19:54:00|476.97|471.57|476.91|471.51|477.06|471.66|476.9|471.5|30
1626119650000|2021-07-12 19:54:10|476.93|471.53|477.36|471.96|477.36|471.96|476.93|471.53|25
1626119660000|2021-07-12 19:54:20|477.39|471.99|477.57|472.17|477.59|472.19|477.39|471.99|16
1626119670000|2021-07-12 19:54:30|477.61|472.21|477.59|472.19|477.61|472.21|477.56|472.16|17
1626119680000|2021-07-12 19:54:40|477.58|472.18|477.37|471.97|477.58|472.18|477.27|471.87|16
1626119690000|2021-07-12 19:54:50|477.41|472.01|477.71|472.31|477.73|472.33|477.41|472.01|21
1626119700000|2021-07-12 19:55:00|477.7|472.3|477.71|472.31|477.73|472.33|477.54|472.14|24
1626119710000|2021-07-12 19:55:10|477.72|472.32|477.72|472.32|477.72|472.32|477.69|472.29|12
1626119720000|2021-07-12 19:55:20|477.71|472.31|477.65|472.25|477.71|472.31|477.64|472.24|18
1626119730000|2021-07-12 19:55:30|477.52|472.12|477.51|472.11|477.54|472.14|477.49|472.09|15
1626119740000|2021-07-12 19:55:40|477.52|472.12|477.49|472.09|477.53|472.13|477.47|472.07|18
1626119750000|2021-07-12 19:55:50|477.53|472.13|477.48|472.08|477.54|472.14|477.47|472.07|15
1626119760000|2021-07-12 19:56:00|477.49|472.09|477.6|472.2|477.61|472.21|477.48|472.08|16
1626119770000|2021-07-12 19:56:10|477.61|472.21|477.68|472.28|477.68|472.28|477.6|472.2|11
1626119780000|2021-07-12 19:56:20|477.69|472.29|477.65|472.25|477.7|472.3|477.64|472.24|14
1626119790000|2021-07-12 19:56:30|477.67|472.27|477.74|472.34|477.74|472.34|477.66|472.26|10
1626119800000|2021-07-12 19:56:40|477.79|472.39|477.87|472.47|477.88|472.48|477.79|472.39|8
1626119810000|2021-07-12 19:56:50|477.93|472.53|477.92|472.52|477.94|472.54|477.86|472.46|11
1626119820000|2021-07-12 19:57:00|477.89|472.49|477.86|472.46|477.9|472.5|477.81|472.41|15
1626119830000|2021-07-12 19:57:10|477.91|472.51|477.48|472.08|477.91|472.51|477.41|472.01|25
1626119840000|2021-07-12 19:57:20|477.5|472.1|477.49|472.09|477.5|472.1|477.46|472.06|14
1626119850000|2021-07-12 19:57:30|477.48|472.08|477.46|472.06|477.5|472.1|477.45|472.05|13
1626119860000|2021-07-12 19:57:40|477.47|472.07|477.88|472.48|477.94|472.54|477.47|472.07|14
1626119870000|2021-07-12 19:57:50|477.87|472.47|477.53|472.13|477.88|472.48|477.53|472.13|21
1626119880000|2021-07-12 19:58:00|477.51|472.11|477.58|472.18|477.6|472.2|477.49|472.09|14
1626119890000|2021-07-12 19:58:10|477.59|472.19|477.94|472.54|477.94|472.54|477.56|472.16|17
1626119900000|2021-07-12 19:58:20|477.95|472.55|477.96|472.56|477.97|472.57|477.94|472.54|6
1626119910000|2021-07-12 19:58:30|477.97|472.57|477.97|472.57|477.97|472.57|477.97|472.57|1
1626119920000|2021-07-12 19:58:40|477.96|472.56|477.95|472.55|477.97|472.57|477.94|472.54|8
1626119930000|2021-07-12 19:58:50|477.96|472.56|478.01|472.61|478.02|472.62|477.94|472.54|9
1626119940000|2021-07-12 19:59:00|478.02|472.62|478.03|472.63|478.04|472.64|478.02|472.62|5
1626119950000|2021-07-12 19:59:10|478.04|472.64|478.04|472.64|478.04|472.64|478.04|472.64|1
1626119960000|2021-07-12 19:59:20|478.02|472.62|477.74|472.34|478.02|472.62|477.73|472.33|10
1626119970000|2021-07-12 19:59:30|477.76|472.36|477.69|472.29|477.78|472.38|477.69|472.29|10
1626119980000|2021-07-12 19:59:40|477.7|472.3|477.25|471.85|477.73|472.33|477.25|471.85|8
1626119990000|2021-07-12 19:59:50|477.3|471.9|477.85|472.45|477.85|472.45|477.3|471.9|23
1626120000000|2021-07-12 20:00:00|477.84|472.44|477.12|471.72|477.84|472.44|477.12|471.72|18
1626120010000|2021-07-12 20:00:10|477.1|471.7|476.92|471.52|477.1|471.7|476.91|471.51|12
1626120020000|2021-07-12 20:00:20|476.91|471.51|476.54|471.14|476.91|471.51|476.54|471.14|25
1626120030000|2021-07-12 20:00:30|476.55|471.15|476.53|471.13|476.6|471.2|476.52|471.12|9
1626120040000|2021-07-12 20:00:40|476.58|471.18|476.53|471.13|476.84|471.44|476.53|471.13|11
1626120050000|2021-07-12 20:00:50|476.57|471.17|476.57|471.17|476.58|471.18|476.57|471.17|5
1626120060000|2021-07-12 20:01:00|476.58|471.18|476.58|471.18|476.63|471.23|476.52|471.12|14
1626120070000|2021-07-12 20:01:10|476.55|471.15|476.9|471.5|476.9|471.5|476.48|471.08|22
1626120080000|2021-07-12 20:01:20|476.92|471.52|477.31|471.91|477.31|471.91|476.92|471.52|20
1626120090000|2021-07-12 20:01:30|477.3|471.9|477.43|472.03|477.43|472.03|477.3|471.9|8
1626120100000|2021-07-12 20:01:40|477.53|472.13|477.54|472.14|477.54|472.14|477.5|472.1|7
1626120110000|2021-07-12 20:01:50|477.53|472.13|477.56|472.16|477.57|472.17|477.51|472.11|7
1626120120000|2021-07-12 20:02:00|477.55|472.15|477.37|471.97|477.56|472.16|477.36|471.96|14
1626120130000|2021-07-12 20:02:10|477.38|471.98|476.97|471.57|477.4|472|476.97|471.57|24
1626120140000|2021-07-12 20:02:20|476.95|471.55|476.14|470.74|476.95|471.55|476.02|470.62|16
1626120150000|2021-07-12 20:02:30|476.15|470.75|475.84|470.44|476.15|470.75|475.73|470.33|17
1626120160000|2021-07-12 20:02:40|475.77|470.37|475.7|470.3|475.96|470.56|475.61|470.21|9
1626120170000|2021-07-12 20:02:50|475.69|470.29|475.8|470.4|475.81|470.41|475.69|470.29|7
1626120180000|2021-07-12 20:03:00|475.75|470.35|475.7|470.3|475.75|470.35|475.57|470.17|11
1626120190000|2021-07-12 20:03:10|475.67|470.27|475.61|470.21|475.69|470.29|475.51|470.11|20
1626120200000|2021-07-12 20:03:20|475.62|470.22|475.56|470.16|475.62|470.22|475.54|470.14|13
1626120210000|2021-07-12 20:03:30|475.55|470.15|475.54|470.14|475.58|470.18|475.54|470.14|11
1626120220000|2021-07-12 20:03:40|475.51|470.11|475.27|469.87|475.51|470.11|475.21|469.81|26
1626120230000|2021-07-12 20:03:50|475.28|469.88|475.57|470.17|475.57|470.17|475.28|469.88|20
1626120240000|2021-07-12 20:04:00|475.54|470.14|475.61|470.21|475.61|470.21|475.54|470.14|9
1626120250000|2021-07-12 20:04:10|475.6|470.2|475.25|469.85|475.6|470.2|475.24|469.84|12
1626120260000|2021-07-12 20:04:20|475.26|469.86|474.95|469.55|475.29|469.89|474.86|469.46|20
1626120270000|2021-07-12 20:04:30|474.93|469.53|475.02|469.62|475.24|469.84|474.93|469.53|22
1626120280000|2021-07-12 20:04:40|475.01|469.61|475.2|469.8|475.24|469.84|475.01|469.61|10
1626120290000|2021-07-12 20:04:50|475.18|469.78|474.45|469.05|475.18|469.78|474.45|469.05|13
1626120300000|2021-07-12 20:05:00|474.56|469.16|474.76|469.36|475.05|469.65|474.56|469.16|28
1626120310000|2021-07-12 20:05:10|474.56|469.16|474.56|469.16|474.57|469.17|474.46|469.06|15
1626120320000|2021-07-12 20:05:20|474.55|469.15|474.62|469.22|474.68|469.28|474.55|469.15|12
1626120330000|2021-07-12 20:05:30|474.66|469.26|474.72|469.32|475.05|469.65|474.66|469.26|11
1626120340000|2021-07-12 20:05:40|474.74|469.34|474.88|469.48|474.92|469.52|474.66|469.26|24
1626120350000|2021-07-12 20:05:50|474.86|469.46|474.8|469.4|474.86|469.46|474.71|469.31|21
1626120360000|2021-07-12 20:06:00|474.85|469.45|474.57|469.17|474.85|469.45|474.52|469.12|17
1626120370000|2021-07-12 20:06:10|474.53|469.13|474.72|469.32|474.72|469.32|474.5|469.1|21
1626120380000|2021-07-12 20:06:20|474.73|469.33|474.78|469.38|474.8|469.4|474.57|469.17|21
1626120390000|2021-07-12 20:06:30|474.75|469.35|474.34|468.94|474.75|469.35|474.19|468.79|26
1626120400000|2021-07-12 20:06:40|474.33|468.93|474.19|468.79|474.38|468.98|474.06|468.66|22
1626120410000|2021-07-12 20:06:50|474.2|468.8|474.27|468.87|474.34|468.94|474.08|468.68|22
1626120420000|2021-07-12 20:07:00|474.28|468.88|474.12|468.72|474.28|468.88|474.09|468.69|7
1626120430000|2021-07-12 20:07:10|474.15|468.75|474.07|468.67|474.18|468.78|474.05|468.65|17
1626120440000|2021-07-12 20:07:20|474.06|468.66|474.08|468.68|474.14|468.74|474.06|468.66|14
1626120450000|2021-07-12 20:07:30|474.07|468.67|474.25|468.85|474.26|468.86|474.07|468.67|18
1626120460000|2021-07-12 20:07:40|474.24|468.84|474.25|468.85|474.26|468.86|474.23|468.83|15
1626120470000|2021-07-12 20:07:50|474.23|468.83|474.46|469.06|474.48|469.08|474.23|468.83|16
1626120480000|2021-07-12 20:08:00|474.44|469.04|474.5|469.1|474.51|469.11|474.42|469.02|18
1626120490000|2021-07-12 20:08:10|474.48|469.08|474.34|468.94|474.5|469.1|474.09|468.69|26
1626120500000|2021-07-12 20:08:20|474.33|468.93|474.25|468.85|474.33|468.93|474.14|468.74|18
1626120510000|2021-07-12 20:08:30|474.23|468.83|474.36|468.96|474.43|469.03|474.22|468.82|19
1626120520000|2021-07-12 20:08:40|474.35|468.95|474.29|468.89|474.45|469.05|474.29|468.89|11
1626120530000|2021-07-12 20:08:50|474.34|468.94|474.51|469.11|474.54|469.14|474.3|468.9|15
1626120540000|2021-07-12 20:09:00|474.5|469.1|474.57|469.17|474.58|469.18|474.48|469.08|13
1626120550000|2021-07-12 20:09:10|474.53|469.13|474.56|469.16|474.58|469.18|474.5|469.1|11
1626120560000|2021-07-12 20:09:20|474.55|469.15|474.43|469.03|474.55|469.15|474.4|469|6
1626120570000|2021-07-12 20:09:30|474.38|468.98|474.67|469.27|474.69|469.29|474.38|468.98|19
1626120580000|2021-07-12 20:09:40|474.71|469.31|474.84|469.44|474.84|469.44|474.7|469.3|16
1626120590000|2021-07-12 20:09:50|474.86|469.46|474.9|469.5|474.9|469.5|474.84|469.44|4
1626120600000|2021-07-12 20:10:00|475.01|469.61|474.96|469.56|475.01|469.61|474.92|469.52|5
1626120610000|2021-07-12 20:10:10|474.94|469.54|475.43|470.03|475.44|470.04|474.94|469.54|14
1626120620000|2021-07-12 20:10:20|475.44|470.04|475.59|470.19|475.61|470.21|475.21|469.81|27
1626120630000|2021-07-12 20:10:30|475.64|470.24|476.03|470.63|476.03|470.63|475.64|470.24|17
1626120640000|2021-07-12 20:10:40|476.04|470.64|476.05|470.65|476.43|471.03|476.01|470.61|22
1626120650000|2021-07-12 20:10:50|476.16|470.76|476.17|470.77|476.18|470.78|476.07|470.67|17
1626120660000|2021-07-12 20:11:00|476.16|470.76|475.83|470.43|476.16|470.76|475.83|470.43|25
1626120670000|2021-07-12 20:11:10|475.84|470.44|475.93|470.53|475.94|470.54|475.79|470.39|20
1626120680000|2021-07-12 20:11:20|475.94|470.54|475.91|470.51|475.94|470.54|475.87|470.47|16
1626120690000|2021-07-12 20:11:30|475.92|470.52|475.9|470.5|476.14|470.74|475.9|470.5|23
1626120700000|2021-07-12 20:11:40|475.84|470.44|476.13|470.73|476.13|470.73|475.84|470.44|26
1626120710000|2021-07-12 20:11:50|476.12|470.72|476.44|471.04|476.45|471.05|476.06|470.66|21
1626120720000|2021-07-12 20:12:00|476.56|471.16|476.37|470.97|476.56|471.16|476.36|470.96|21
1626120730000|2021-07-12 20:12:10|476.41|471.01|476.41|471.01|476.42|471.02|476.34|470.94|21
1626120740000|2021-07-12 20:12:20|476.46|471.06|476.47|471.07|476.47|471.07|476.46|471.06|2
1626120750000|2021-07-12 20:12:30|476.48|471.08|477.13|471.73|477.13|471.73|476.48|471.08|20
1626120760000|2021-07-12 20:12:40|477.08|471.68|477.08|471.68|477.08|471.68|477.08|471.68|1
1626120770000|2021-07-12 20:12:50|477.06|471.66|477.15|471.75|477.15|471.75|477.06|471.66|4
1626120780000|2021-07-12 20:13:00|477.17|471.77|477.38|471.98|477.38|471.98|477.17|471.77|8
1626120790000|2021-07-12 20:13:10|477.39|471.99|477.43|472.03|477.43|472.03|477.39|471.99|4
1626120800000|2021-07-12 20:13:20|477.44|472.04|477.46|472.06|477.46|472.06|477.44|472.04|2
1626120810000|2021-07-12 20:13:30|477.51|472.11|477.53|472.13|477.53|472.13|477.51|472.11|3
1626120820000|2021-07-12 20:13:40|477.46|472.06|477.31|471.91|477.56|472.16|477.31|471.91|9
1626120830000|2021-07-12 20:13:50|477.29|471.89|477.88|472.48|477.88|472.48|477.29|471.89|14
1626120840000|2021-07-12 20:14:00|477.85|472.45|478.08|472.68|478.14|472.74|477.82|472.42|14
1626120850000|2021-07-12 20:14:10|478.07|472.67|478.17|472.77|478.19|472.79|478.06|472.66|13
1626120860000|2021-07-12 20:14:20|478.18|472.78|478.2|472.8|478.22|472.82|478.15|472.75|14
1626120870000|2021-07-12 20:14:30|478.19|472.79|478.42|473.02|478.44|473.04|478.19|472.79|17
1626120880000|2021-07-12 20:14:40|478.41|473.01|478.53|473.13|478.53|473.13|478.41|473.01|16
1626120890000|2021-07-12 20:14:50|478.52|473.12|478.68|473.28|478.71|473.31|478.52|473.12|23
1626120900000|2021-07-12 20:15:00|478.71|473.31|478.62|473.22|478.72|473.32|478.43|473.03|27
1626120910000|2021-07-12 20:15:10|478.64|473.24|478.7|473.3|478.7|473.3|478.61|473.21|14
1626120920000|2021-07-12 20:15:20|478.69|473.29|478.69|473.29|478.7|473.3|478.69|473.29|3
1626120930000|2021-07-12 20:15:30|478.71|473.31|478.74|473.34|478.74|473.34|478.64|473.24|13
1626120940000|2021-07-12 20:15:40|478.76|473.36|478.79|473.39|478.81|473.41|478.76|473.36|6
1626120950000|2021-07-12 20:15:50|478.81|473.41|478.8|473.4|478.81|473.41|478.8|473.4|2
1626120960000|2021-07-12 20:16:00|478.79|473.39|478.56|473.16|478.79|473.39|478.48|473.08|22
1626120970000|2021-07-12 20:16:10|478.51|473.11|478.74|473.34|478.74|473.34|478.48|473.08|17
1626120980000|2021-07-12 20:16:20|478.8|473.4|479.47|474.07|479.48|474.08|478.77|473.37|20
1626120990000|2021-07-12 20:16:30|479.41|474.01|479.51|474.11|479.51|474.11|479.41|474.01|18
1626121000000|2021-07-12 20:16:40|479.46|474.06|479.55|474.15|479.61|474.21|479.46|474.06|10
1626121010000|2021-07-12 20:16:50|479.54|474.14|479.57|474.17|479.58|474.18|479.52|474.12|14
1626121020000|2021-07-12 20:17:00|479.56|474.16|479.45|474.05|479.56|474.16|479.31|473.91|19
1626121030000|2021-07-12 20:17:10|479.4|474|479.41|474.01|479.41|474.01|479.39|473.99|6
1626121040000|2021-07-12 20:17:20|479.42|474.02|479.37|473.97|479.45|474.05|479.29|473.89|15
1626121050000|2021-07-12 20:17:30|479.36|473.96|479.46|474.06|479.46|474.06|479.36|473.96|8
1626121060000|2021-07-12 20:17:40|479.52|474.12|479.48|474.08|479.56|474.16|479.43|474.03|15
1626121070000|2021-07-12 20:17:50|479.49|474.09|479.57|474.17|479.58|474.18|479.48|474.08|15
1626121080000|2021-07-12 20:18:00|479.58|474.18|479.56|474.16|479.59|474.19|479.51|474.11|22
1626121090000|2021-07-12 20:18:10|479.52|474.12|479.45|474.05|479.53|474.13|479.44|474.04|10
1626121100000|2021-07-12 20:18:20|479.44|474.04|479.41|474.01|479.48|474.08|479.41|474.01|19
1626121110000|2021-07-12 20:18:30|479.43|474.03|479.55|474.15|479.55|474.15|479.43|474.03|9
1626121120000|2021-07-12 20:18:40|479.56|474.16|479.5|474.1|479.56|474.16|479.49|474.09|7
1626121130000|2021-07-12 20:18:50|479.51|474.11|479.63|474.23|479.67|474.27|479.51|474.11|19
1626121140000|2021-07-12 20:19:00|479.68|474.28|479.49|474.09|479.68|474.28|479.49|474.09|7
1626121150000|2021-07-12 20:19:10|479.48|474.08|479.16|473.76|479.49|474.09|479.16|473.76|8
1626121160000|2021-07-12 20:19:20|479.14|473.74|479.12|473.72|479.14|473.74|479.12|473.72|5
1626121170000|2021-07-12 20:19:30|479|473.6|478.7|473.3|479|473.6|478.7|473.3|18
1626121180000|2021-07-12 20:19:40|478.69|473.29|478.31|472.91|478.69|473.29|478.3|472.9|19
1626121190000|2021-07-12 20:19:50|478.27|472.87|478.32|472.92|478.33|472.93|478.27|472.87|15
1626121200000|2021-07-12 20:20:00|478.3|472.9|478.3|472.9|478.3|472.9|478.3|472.9|1
1626121210000|2021-07-12 20:20:10|478.29|472.89|478.28|472.88|478.29|472.89|478.28|472.88|2
1626121220000|2021-07-12 20:20:20|478.34|472.94|478.25|472.85|478.34|472.94|478.24|472.84|13
1626121230000|2021-07-12 20:20:30|478.22|472.82|478.03|472.63|478.22|472.82|478.03|472.63|13
1626121240000|2021-07-12 20:20:40|478.02|472.62|477.46|472.06|478.02|472.62|477.46|472.06|27
1626121250000|2021-07-12 20:20:50|477.47|472.07|477.51|472.11|477.52|472.12|477.46|472.06|6
1626121260000|2021-07-12 20:21:00|477.58|472.18|477.81|472.41|477.88|472.48|477.58|472.18|17
1626121270000|2021-07-12 20:21:10|477.8|472.4|477.83|472.43|477.83|472.43|477.78|472.38|7
1626121280000|2021-07-12 20:21:20|477.84|472.44|477.83|472.43|477.9|472.5|477.83|472.43|10
1626121290000|2021-07-12 20:21:30|477.89|472.49|477.85|472.45|477.89|472.49|477.79|472.39|10
1626121300000|2021-07-12 20:21:40|477.84|472.44|477.82|472.42|477.84|472.44|477.79|472.39|5
1626121310000|2021-07-12 20:21:50|477.71|472.31|477.57|472.17|477.71|472.31|477.56|472.16|15
1626121320000|2021-07-12 20:22:00|477.58|472.18|477.6|472.2|477.68|472.28|477.54|472.14|14
1626121330000|2021-07-12 20:22:10|477.61|472.21|477.49|472.09|477.61|472.21|477.44|472.04|14
1626121340000|2021-07-12 20:22:20|477.47|472.07|477.75|472.35|477.75|472.35|477.47|472.07|21
1626121350000|2021-07-12 20:22:30|477.73|472.33|477.98|472.58|477.98|472.58|477.73|472.33|13
1626121360000|2021-07-12 20:22:40|478|472.6|477.62|472.22|478.1|472.7|477.61|472.21|19
1626121370000|2021-07-12 20:22:50|477.6|472.2|476.99|471.59|477.6|472.2|476.99|471.59|15
1626121380000|2021-07-12 20:23:00|476.96|471.56|476.56|471.16|476.96|471.56|476.54|471.14|18
1626121390000|2021-07-12 20:23:10|476.55|471.15|476.61|471.21|476.62|471.22|476.53|471.13|13
1626121400000|2021-07-12 20:23:20|476.64|471.24|476.43|471.03|476.64|471.24|476.41|471.01|15
1626121410000|2021-07-12 20:23:30|476.49|471.09|476.58|471.18|476.58|471.18|476.45|471.05|6
1626121420000|2021-07-12 20:23:40|476.53|471.13|476.85|471.45|476.85|471.45|476.5|471.1|15
1626121430000|2021-07-12 20:23:50|476.9|471.5|476.88|471.48|476.97|471.57|476.87|471.47|13
1626121440000|2021-07-12 20:24:00|476.84|471.44|476.71|471.31|476.86|471.46|476.71|471.31|12
1626121450000|2021-07-12 20:24:10|476.65|471.25|476.51|471.11|476.66|471.26|476.48|471.08|12
1626121460000|2021-07-12 20:24:20|476.5|471.1|476.48|471.08|476.51|471.11|476.48|471.08|7
1626121470000|2021-07-12 20:24:30|476.49|471.09|476.5|471.1|476.58|471.18|476.49|471.09|8
1626121480000|2021-07-12 20:24:40|476.51|471.11|476.46|471.06|476.54|471.14|476.45|471.05|10
1626121490000|2021-07-12 20:24:50|476.45|471.05|476.62|471.22|476.62|471.22|476.42|471.02|14
1626121500000|2021-07-12 20:25:00|476.61|471.21|476.72|471.32|476.83|471.43|476.61|471.21|23
1626121510000|2021-07-12 20:25:10|476.64|471.24|476.53|471.13|476.64|471.24|476.48|471.08|11
1626121520000|2021-07-12 20:25:20|476.52|471.12|476.54|471.14|476.54|471.14|476.52|471.12|3
1626121530000|2021-07-12 20:25:30|476.49|471.09|476.4|471|476.49|471.09|476.4|471|2
1626121540000|2021-07-12 20:25:40|476.34|470.94|476.53|471.13|476.53|471.13|476.26|470.86|14
1626121550000|2021-07-12 20:25:50|476.52|471.12|476.49|471.09|476.53|471.13|476.43|471.03|7
1626121560000|2021-07-12 20:26:00|476.52|471.12|477|471.6|477|471.6|476.52|471.12|18
1626121570000|2021-07-12 20:26:10|476.9|471.5|476.95|471.55|476.96|471.56|476.86|471.46|7
1626121580000|2021-07-12 20:26:20|476.9|471.5|477.04|471.64|477.04|471.64|476.86|471.46|11
1626121590000|2021-07-12 20:26:30|476.96|471.56|476.91|471.51|476.96|471.56|476.91|471.51|4
1626121600000|2021-07-12 20:26:40|476.97|471.57|476.86|471.46|476.97|471.57|476.83|471.43|13
1626121610000|2021-07-12 20:26:50|476.75|471.35|476.65|471.25|476.8|471.4|476.65|471.25|12
1626121620000|2021-07-12 20:27:00|476.69|471.29|476.82|471.42|476.86|471.46|476.69|471.29|11
1626121630000|2021-07-12 20:27:10|476.8|471.4|476.59|471.19|476.8|471.4|476.57|471.17|20
1626121640000|2021-07-12 20:27:20|476.61|471.21|476.49|471.09|476.61|471.21|476.49|471.09|8
1626121650000|2021-07-12 20:27:30|476.5|471.1|476.41|471.01|476.5|471.1|476.41|471.01|14
1626121660000|2021-07-12 20:27:40|476.42|471.02|476.47|471.07|476.47|471.07|476.42|471.02|6
1626121670000|2021-07-12 20:27:50|476.49|471.09|476.41|471.01|476.49|471.09|476.34|470.94|14
1626121680000|2021-07-12 20:28:00|476.4|471|476.23|470.83|476.4|471|476.22|470.82|19
1626121690000|2021-07-12 20:28:10|476.24|470.84|476.37|470.97|476.37|470.97|476.17|470.77|18
1626121700000|2021-07-12 20:28:20|476.39|470.99|476.7|471.3|476.7|471.3|476.38|470.98|14
1626121710000|2021-07-12 20:28:30|476.71|471.31|476.71|471.31|476.71|471.31|476.71|471.31|1
1626121720000|2021-07-12 20:28:40|476.68|471.28|477.06|471.66|477.09|471.69|476.68|471.28|12
1626121730000|2021-07-12 20:28:50|477.04|471.64|477.04|471.64|477.04|471.64|477.04|471.64|1
1626121740000|2021-07-12 20:29:00|477.03|471.63|476.72|471.32|477.04|471.64|476.72|471.32|6
1626121750000|2021-07-12 20:29:10|476.74|471.34|476.47|471.07|476.76|471.36|476.47|471.07|11
1626121760000|2021-07-12 20:29:20|476.49|471.09|476.75|471.35|476.78|471.38|476.49|471.09|16
1626121770000|2021-07-12 20:29:30|476.78|471.38|476.77|471.37|476.81|471.41|476.75|471.35|7
1626121780000|2021-07-12 20:29:40|476.85|471.45|476.85|471.45|476.85|471.45|476.85|471.45|1
1626121790000|2021-07-12 20:29:50|476.89|471.49|477.61|472.21|477.61|472.21|476.89|471.49|16
1626121800000|2021-07-12 20:30:00|477.64|472.24|477.64|472.24|477.68|472.28|477.63|472.23|9
1626121810000|2021-07-12 20:30:10|477.74|472.34|477.9|472.5|477.9|472.5|477.74|472.34|7
1626121820000|2021-07-12 20:30:20|477.94|472.54|478.28|472.88|478.28|472.88|477.94|472.54|10
1626121830000|2021-07-12 20:30:30|478.3|472.9|478.2|472.8|478.32|472.92|478.17|472.77|16
1626121840000|2021-07-12 20:30:40|478.21|472.81|478.61|473.21|478.61|473.21|478.21|472.81|13
1626121850000|2021-07-12 20:30:50|478.71|473.31|478.62|473.22|478.71|473.31|478.62|473.22|3
1626121860000|2021-07-12 20:31:00|478.65|473.25|478.7|473.3|478.7|473.3|478.65|473.25|4
1626121870000|2021-07-12 20:31:10|478.67|473.27|478.48|473.08|478.67|473.27|478.39|472.99|17
1626121880000|2021-07-12 20:31:20|478.5|473.1|478.54|473.14|478.66|473.26|478.5|473.1|21
1626121890000|2021-07-12 20:31:30|478.55|473.15|478.65|473.25|478.65|473.25|478.53|473.13|16
1626121900000|2021-07-12 20:31:40|478.63|473.23|478.58|473.18|478.65|473.25|478.54|473.14|21
1626121910000|2021-07-12 20:31:50|478.56|473.16|478.31|472.91|478.56|473.16|478.31|472.91|15
1626121920000|2021-07-12 20:32:00|478.33|472.93|478.62|473.22|478.62|473.22|478.33|472.93|17
1626121930000|2021-07-12 20:32:10|478.61|473.21|478.58|473.18|478.61|473.21|478.55|473.15|7
1626121940000|2021-07-12 20:32:20|478.54|473.14|478.31|472.91|478.54|473.14|478.31|472.91|8
1626121950000|2021-07-12 20:32:30|478.32|472.92|478.3|472.9|478.38|472.98|478.29|472.89|10
1626121960000|2021-07-12 20:32:40|478.36|472.96|478.26|472.86|478.36|472.96|478.26|472.86|8
1626121970000|2021-07-12 20:32:50|478.27|472.87|478.31|472.91|478.38|472.98|478.27|472.87|9
1626121980000|2021-07-12 20:33:00|478.29|472.89|478.39|472.99|478.46|473.06|478.24|472.84|10
1626121990000|2021-07-12 20:33:10|478.38|472.98|478.41|473.01|478.46|473.06|478.31|472.91|15
1626122000000|2021-07-12 20:33:20|478.39|472.99|478|472.6|478.39|472.99|478|472.6|21
1626122010000|2021-07-12 20:33:30|477.93|472.53|477.7|472.3|477.93|472.53|477.6|472.2|17
1626122020000|2021-07-12 20:33:40|477.79|472.39|477.71|472.31|477.87|472.47|477.65|472.25|23
1626122030000|2021-07-12 20:33:50|477.72|472.32|477.81|472.41|477.81|472.41|477.65|472.25|14
1626122040000|2021-07-12 20:34:00|477.8|472.4|477.64|472.24|477.83|472.43|477.64|472.24|14
1626122050000|2021-07-12 20:34:10|477.61|472.21|477.62|472.22|477.62|472.22|477.61|472.21|2
1626122060000|2021-07-12 20:34:20|477.65|472.25|477.68|472.28|477.75|472.35|477.65|472.25|10
1626122070000|2021-07-12 20:34:30|477.63|472.23|477.64|472.24|477.75|472.35|477.56|472.16|22
1626122080000|2021-07-12 20:34:40|477.67|472.27|477.74|472.34|477.77|472.37|477.59|472.19|22
1626122090000|2021-07-12 20:34:50|477.75|472.35|478.11|472.71|478.11|472.71|477.69|472.29|22
1626122100000|2021-07-12 20:35:00|478.15|472.75|477.92|472.52|478.16|472.76|477.92|472.52|16
1626122110000|2021-07-12 20:35:10|477.9|472.5|477.8|472.4|477.9|472.5|477.79|472.39|10
1626122120000|2021-07-12 20:35:20|477.78|472.38|477.23|471.83|477.82|472.42|477.23|471.83|17
1626122130000|2021-07-12 20:35:30|477.25|471.85|477.57|472.17|477.57|472.17|477.25|471.85|19
1626122140000|2021-07-12 20:35:40|477.58|472.18|477.54|472.14|477.61|472.21|477.54|472.14|7
1626122150000|2021-07-12 20:35:50|477.66|472.26|477.37|471.97|477.66|472.26|477.36|471.96|12
1626122160000|2021-07-12 20:36:00|477.38|471.98|477.29|471.89|477.4|472|477.29|471.89|9
1626122170000|2021-07-12 20:36:10|477.26|471.86|476.97|471.57|477.26|471.86|476.97|471.57|13
1626122180000|2021-07-12 20:36:20|476.98|471.58|477.31|471.91|477.31|471.91|476.98|471.58|8
1626122190000|2021-07-12 20:36:30|477.33|471.93|476.97|471.57|477.35|471.95|476.97|471.57|11
1626122200000|2021-07-12 20:36:40|476.96|471.56|477.07|471.67|477.09|471.69|476.91|471.51|8
1626122210000|2021-07-12 20:36:50|477.08|471.68|477.09|471.69|477.21|471.81|477.08|471.68|6
1626122220000|2021-07-12 20:37:00|477.08|471.68|477.07|471.67|477.08|471.68|477.06|471.66|5
1626122230000|2021-07-12 20:37:10|477.06|471.66|476.92|471.52|477.06|471.66|476.92|471.52|9
1626122240000|2021-07-12 20:37:20|476.97|471.57|477.06|471.66|477.09|471.69|476.96|471.56|10
1626122250000|2021-07-12 20:37:30|477.05|471.65|476.95|471.55|477.06|471.66|476.94|471.54|13
1626122260000|2021-07-12 20:37:40|476.96|471.56|477.13|471.73|477.13|471.73|476.96|471.56|9
1626122270000|2021-07-12 20:37:50|477.12|471.72|477.05|471.65|477.12|471.72|477.05|471.65|5
1626122280000|2021-07-12 20:38:00|477.06|471.66|477.08|471.68|477.08|471.68|477.05|471.65|7
1626122290000|2021-07-12 20:38:10|477.1|471.7|477.03|471.63|477.1|471.7|477.03|471.63|7
1626122300000|2021-07-12 20:38:20|477.02|471.62|477|471.6|477.04|471.64|477|471.6|10
1626122310000|2021-07-12 20:38:30|477.01|471.61|477.01|471.61|477.01|471.61|477.01|471.61|1
1626122320000|2021-07-12 20:38:40|477.03|471.63|477.31|471.91|477.32|471.92|477.03|471.63|9
1626122330000|2021-07-12 20:38:50|477.32|471.92|477.49|472.09|477.53|472.13|477.32|471.92|16
1626122340000|2021-07-12 20:39:00|477.45|472.05|477.5|472.1|477.5|472.1|477.45|472.05|8
1626122350000|2021-07-12 20:39:10|477.49|472.09|477.58|472.18|477.58|472.18|477.49|472.09|12
1626122360000|2021-07-12 20:39:20|477.6|472.2|477.6|472.2|477.62|472.22|477.59|472.19|7
1626122370000|2021-07-12 20:39:30|477.61|472.21|477.62|472.22|477.64|472.24|477.6|472.2|7
1626122380000|2021-07-12 20:39:40|477.64|472.24|477.85|472.45|477.86|472.46|477.64|472.24|14
1626122390000|2021-07-12 20:39:50|477.86|472.46|478.03|472.63|478.03|472.63|477.84|472.44|11
1626122400000|2021-07-12 20:40:00|478.04|472.64|477.99|472.59|478.19|472.79|477.99|472.59|16
1626122410000|2021-07-12 20:40:10|477.98|472.58|477.94|472.54|477.98|472.58|477.92|472.52|10
1626122420000|2021-07-12 20:40:20|477.93|472.53|477.81|472.41|477.93|472.53|477.64|472.24|19
1626122430000|2021-07-12 20:40:30|477.82|472.42|477.85|472.45|477.86|472.46|477.81|472.41|10
1626122440000|2021-07-12 20:40:40|477.88|472.48|477.88|472.48|477.88|472.48|477.88|472.48|1
1626122450000|2021-07-12 20:40:50|477.89|472.49|477.82|472.42|477.89|472.49|477.82|472.42|10
1626122460000|2021-07-12 20:41:00|477.83|472.43|477.74|472.34|477.83|472.43|477.71|472.31|12
1626122470000|2021-07-12 20:41:10|477.72|472.32|477.48|472.08|477.72|472.32|477.43|472.03|15
1626122480000|2021-07-12 20:41:20|477.5|472.1|477.33|471.93|477.52|472.12|477.33|471.93|11
1626122490000|2021-07-12 20:41:30|477.3|471.9|477.42|472.02|477.44|472.04|477.3|471.9|14
1626122500000|2021-07-12 20:41:40|477.43|472.03|477.44|472.04|477.49|472.09|477.42|472.02|16
1626122510000|2021-07-12 20:41:50|477.45|472.05|477.49|472.09|477.49|472.09|477.45|472.05|4
1626122520000|2021-07-12 20:42:00|477.48|472.08|477.99|472.59|478.03|472.63|477.48|472.08|22
1626122530000|2021-07-12 20:42:10|478.01|472.61|477.92|472.52|478.01|472.61|477.92|472.52|10
1626122540000|2021-07-12 20:42:20|477.93|472.53|478.07|472.67|478.1|472.7|477.92|472.52|9
1626122560000|2021-07-12 20:42:40|478.08|472.68|478.07|472.67|478.09|472.69|478.04|472.64|12
1626122570000|2021-07-12 20:42:50|478.08|472.68|478|472.6|478.08|472.68|478|472.6|11
1626122580000|2021-07-12 20:43:00|477.99|472.59|478.16|472.76|478.16|472.76|477.99|472.59|6
1626122590000|2021-07-12 20:43:10|478.15|472.75|478.16|472.76|478.16|472.76|478.09|472.69|6
1626122600000|2021-07-12 20:43:20|478.22|472.82|478.31|472.91|478.31|472.91|478.22|472.82|2
1626122610000|2021-07-12 20:43:30|478.44|473.04|478.26|472.86|478.44|473.04|478.26|472.86|6
1626122620000|2021-07-12 20:43:40|478.24|472.84|478.35|472.95|478.35|472.95|478.24|472.84|9
1626122630000|2021-07-12 20:43:50|478.36|472.96|478.36|472.96|478.36|472.96|478.36|472.96|1
1626122640000|2021-07-12 20:44:00|478.37|472.97|478.38|472.98|478.38|472.98|478.37|472.97|2
1626122650000|2021-07-12 20:44:10|478.36|472.96|478.4|473|478.42|473.02|478.36|472.96|4
1626122660000|2021-07-12 20:44:20|478.42|473.02|479.04|473.64|479.06|473.66|478.42|473.02|17
1626122670000|2021-07-12 20:44:30|479.09|473.69|478.89|473.49|479.09|473.69|478.89|473.49|8
1626122680000|2021-07-12 20:44:40|478.93|473.53|479.04|473.64|479.04|473.64|478.93|473.53|3
1626122690000|2021-07-12 20:44:50|479.05|473.65|478.81|473.41|479.11|473.71|478.76|473.36|16
1626122700000|2021-07-12 20:45:00|478.8|473.4|478.86|473.46|478.89|473.49|478.77|473.37|19
1626122710000|2021-07-12 20:45:10|478.85|473.45|478.7|473.3|478.89|473.49|478.7|473.3|12
1626122720000|2021-07-12 20:45:20|478.65|473.25|478.52|473.12|478.68|473.28|478.51|473.11|8
1626122730000|2021-07-12 20:45:30|478.51|473.11|478.51|473.11|478.52|473.12|478.5|473.1|9
1626122740000|2021-07-12 20:45:40|478.53|473.13|478.62|473.22|478.63|473.23|478.53|473.13|16
1626122750000|2021-07-12 20:45:50|478.61|473.21|478.59|473.19|478.63|473.23|478.59|473.19|4
1626122760000|2021-07-12 20:46:00|478.63|473.23|478.12|472.72|478.63|473.23|478.12|472.72|20
1626122770000|2021-07-12 20:46:10|478.18|472.78|478.32|472.92|478.34|472.94|478.16|472.76|10
1626122780000|2021-07-12 20:46:20|478.28|472.88|478.3|472.9|478.3|472.9|478.23|472.83|6
1626122790000|2021-07-12 20:46:30|478.29|472.89|478.53|473.13|478.53|473.13|478.29|472.89|7
1626122800000|2021-07-12 20:46:40|478.69|473.29|478.67|473.27|478.69|473.29|478.67|473.27|4
1626122810000|2021-07-12 20:46:50|478.65|473.25|478.68|473.28|478.68|473.28|478.59|473.19|6
1626122820000|2021-07-12 20:47:00|478.64|473.24|478.64|473.24|478.65|473.25|478.64|473.24|3
1626122830000|2021-07-12 20:47:10|478.63|473.23|478.6|473.2|478.64|473.24|478.6|473.2|4
1626122850000|2021-07-12 20:47:30|478.69|473.29|478.68|473.28|478.69|473.29|478.68|473.28|4
1626122860000|2021-07-12 20:47:40|478.61|473.21|478.76|473.36|478.76|473.36|478.61|473.21|4
1626122870000|2021-07-12 20:47:50|478.71|473.31|478.6|473.2|478.71|473.31|478.57|473.17|12
1626122880000|2021-07-12 20:48:00|478.61|473.21|478.58|473.18|478.61|473.21|478.58|473.18|5
1626122900000|2021-07-12 20:48:20|478.59|473.19|478.52|473.12|478.61|473.21|478.51|473.11|8
1626122910000|2021-07-12 20:48:30|478.46|473.06|478.33|472.93|478.49|473.09|478.33|472.93|8
1626122920000|2021-07-12 20:48:40|478.18|472.78|478.34|472.94|478.39|472.99|478.04|472.64|9
1626122930000|2021-07-12 20:48:50|478.36|472.96|478.26|472.86|478.36|472.96|478.26|472.86|3
1626122940000|2021-07-12 20:49:00|478.4|473|478.55|473.15|478.57|473.17|478.4|473|16
1626122950000|2021-07-12 20:49:10|478.56|473.16|478.55|473.15|478.56|473.16|478.45|473.05|11
1626122960000|2021-07-12 20:49:20|478.6|473.2|478.65|473.25|478.65|473.25|478.6|473.2|2
1626122970000|2021-07-12 20:49:30|478.64|473.24|478.65|473.25|478.65|473.25|478.64|473.24|2
1626122980000|2021-07-12 20:49:40|478.66|473.26|478.63|473.23|478.66|473.26|478.63|473.23|2
1626123000000|2021-07-12 20:50:00|478.6|473.2|478.49|473.09|478.6|473.2|478.48|473.08|10
1626123010000|2021-07-12 20:50:10|478.46|473.06|478.41|473.01|478.47|473.07|478.4|473|12
1626123020000|2021-07-12 20:50:20|478.4|473|478.27|472.87|478.41|473.01|478.25|472.85|15
1626123030000|2021-07-12 20:50:30|478.26|472.86|478.13|472.73|478.26|472.86|478.13|472.73|13
1626123040000|2021-07-12 20:50:40|478.14|472.74|478.16|472.76|478.17|472.77|478.13|472.73|8
1626123050000|2021-07-12 20:50:50|478.17|472.77|478.1|472.7|478.19|472.79|478.1|472.7|8
1626123060000|2021-07-12 20:51:00|478.11|472.71|478.23|472.83|478.24|472.84|478.08|472.68|12
1626123070000|2021-07-12 20:51:10|478.21|472.81|478.09|472.69|478.21|472.81|478.09|472.69|9
1626123080000|2021-07-12 20:51:20|478.06|472.66|478.03|472.63|478.08|472.68|478.03|472.63|9
1626123090000|2021-07-12 20:51:30|478.04|472.64|478.05|472.65|478.05|472.65|478.01|472.61|12
1626123100000|2021-07-12 20:51:40|478.04|472.64|477.73|472.33|478.05|472.65|477.66|472.26|17
1626123110000|2021-07-12 20:51:50|477.74|472.34|477.68|472.28|477.74|472.34|477.53|472.13|16
1626123120000|2021-07-12 20:52:00|477.71|472.31|477.79|472.39|477.79|472.39|477.71|472.31|5
1626123130000|2021-07-12 20:52:10|477.78|472.38|477.8|472.4|477.82|472.42|477.78|472.38|20
1626123140000|2021-07-12 20:52:20|477.79|472.39|477.82|472.42|477.82|472.42|477.79|472.39|4
1626123150000|2021-07-12 20:52:30|477.93|472.53|477.97|472.57|477.97|472.57|477.93|472.53|3
1626123160000|2021-07-12 20:52:40|478|472.6|477.96|472.56|478|472.6|477.96|472.56|3
1626123170000|2021-07-12 20:52:50|477.97|472.57|477.96|472.56|477.97|472.57|477.96|472.56|4
1626123180000|2021-07-12 20:53:00|477.98|472.58|477.8|472.4|477.98|472.58|477.79|472.39|12
1626123190000|2021-07-12 20:53:10|477.81|472.41|477.92|472.52|477.92|472.52|477.81|472.41|14
1626123200000|2021-07-12 20:53:20|477.98|472.58|478.2|472.8|478.2|472.8|477.98|472.58|12
1626123210000|2021-07-12 20:53:30|478.18|472.78|478.19|472.79|478.21|472.81|478.18|472.78|5
1626123220000|2021-07-12 20:53:40|478.2|472.8|478.19|472.79|478.2|472.8|478.19|472.79|8
1626123230000|2021-07-12 20:53:50|478.18|472.78|478.13|472.73|478.25|472.85|478.13|472.73|7
1626123240000|2021-07-12 20:54:00|478.12|472.72|478|472.6|478.12|472.72|477.99|472.59|9
1626123250000|2021-07-12 20:54:10|478.01|472.61|477.99|472.59|478.02|472.62|477.98|472.58|6
1626123260000|2021-07-12 20:54:20|477.97|472.57|477.82|472.42|477.98|472.58|477.82|472.42|9
1626123270000|2021-07-12 20:54:30|477.83|472.43|477.89|472.49|477.91|472.51|477.82|472.42|10
1626123280000|2021-07-12 20:54:40|477.91|472.51|477.8|472.4|477.92|472.52|477.79|472.39|20
1626123290000|2021-07-12 20:54:50|477.82|472.42|477.97|472.57|477.97|472.57|477.8|472.4|16
1626123300000|2021-07-12 20:55:00|477.96|472.56|477.94|472.54|477.96|472.56|477.94|472.54|4
1626123310000|2021-07-12 20:55:10|477.95|472.55|477.99|472.59|477.99|472.59|477.94|472.54|9
1626123320000|2021-07-12 20:55:20|477.89|472.49|477.17|471.77|477.89|472.49|477.17|471.77|24
1626123330000|2021-07-12 20:55:30|477.16|471.76|477.26|471.86|477.29|471.89|477.14|471.74|14
1626123340000|2021-07-12 20:55:40|477.18|471.78|477.2|471.8|477.2|471.8|477.1|471.7|25
1626123350000|2021-07-12 20:55:50|477.16|471.76|477.26|471.86|477.39|471.99|477.13|471.73|22
1626123360000|2021-07-12 20:56:00|477.29|471.89|477.13|471.73|477.29|471.89|477.12|471.72|13
1626123370000|2021-07-12 20:56:10|477.12|471.72|477.1|471.7|477.12|471.72|477|471.6|15
1626123380000|2021-07-12 20:56:20|477.14|471.74|477.08|471.68|477.14|471.74|477.04|471.64|20
1626123390000|2021-07-12 20:56:30|477.1|471.7|477.19|471.79|477.19|471.79|477.1|471.7|6
1626123400000|2021-07-12 20:56:40|477.25|471.85|477.24|471.84|477.26|471.86|477.22|471.82|15
1626123410000|2021-07-12 20:56:50|477.25|471.85|477.25|471.85|477.25|471.85|477.24|471.84|3
1626123420000|2021-07-12 20:57:00|477.26|471.86|477.45|472.05|477.45|472.05|477.17|471.77|9
1626123430000|2021-07-12 20:57:10|477.46|472.06|477.56|472.16|477.59|472.19|477.45|472.05|11
1626123440000|2021-07-12 20:57:20|477.57|472.17|477.55|472.15|477.59|472.19|477.52|472.12|11
1626123450000|2021-07-12 20:57:30|477.56|472.16|477.59|472.19|477.59|472.19|477.56|472.16|3
1626123460000|2021-07-12 20:57:40|477.69|472.29|477.77|472.37|477.77|472.37|477.69|472.29|5
1626123470000|2021-07-12 20:57:50|477.78|472.38|477.76|472.36|477.93|472.53|477.74|472.34|16
1626123480000|2021-07-12 20:58:00|477.73|472.33|477.42|472.02|477.74|472.34|477.42|472.02|13
1626123490000|2021-07-12 20:58:10|477.41|472.01|477.47|472.07|477.47|472.07|477.32|471.92|22
1626123500000|2021-07-12 20:58:20|477.55|472.15|477.69|472.29|477.69|472.29|477.55|472.15|11
1626123520000|2021-07-12 20:58:40|477.7|472.3|477.91|472.51|477.91|472.51|477.7|472.3|8
1626123530000|2021-07-12 20:58:50|477.95|472.55|477.86|472.46|478|472.6|477.86|472.46|5
1626123540000|2021-07-12 20:59:00|477.84|472.44|477.55|472.15|477.84|472.44|477.55|472.15|10
1626123550000|2021-07-12 20:59:10|477.59|472.19|477.63|472.23|477.64|472.24|477.59|472.19|7
1626123560000|2021-07-12 20:59:20|477.75|472.35|478.18|472.78|478.18|472.78|477.72|472.32|22
1626123570000|2021-07-12 20:59:30|478.16|472.76|478.19|472.79|478.19|472.79|478.15|472.75|16
1626123580000|2021-07-12 20:59:40|478.18|472.78|478.47|473.07|478.47|473.07|478.16|472.76|25
1626123590000|2021-07-12 20:59:50|478.48|473.08|478.31|472.91|478.48|473.08|478.3|472.9|10
1626123600000|2021-07-12 21:00:00|478.3|472.9|478.32|472.92|478.32|472.92|478.3|472.9|11
1626123610000|2021-07-12 21:00:10|478.33|472.93|478.41|473.01|478.44|473.04|478.32|472.92|17
1626123620000|2021-07-12 21:00:20|478.4|473|478.43|473.03|478.43|473.03|478.4|473|6
1626123630000|2021-07-12 21:00:30|478.47|473.07|478.47|473.07|478.47|473.07|478.45|473.05|14
1626123640000|2021-07-12 21:00:40|478.45|473.05|478.48|473.08|478.48|473.08|478.43|473.03|17
1626123650000|2021-07-12 21:00:50|478.5|473.1|478.54|473.14|478.8|473.4|478.5|473.1|20
1626123660000|2021-07-12 21:01:00|478.51|473.11|478.68|473.28|478.68|473.28|478.5|473.1|18
1626123670000|2021-07-12 21:01:10|478.69|473.29|478.78|473.38|478.79|473.39|478.69|473.29|6
1626123680000|2021-07-12 21:01:20|478.79|473.39|478.77|473.37|478.79|473.39|478.77|473.37|5
1626123690000|2021-07-12 21:01:30|478.76|473.36|478.72|473.32|478.76|473.36|478.72|473.32|3
1626123700000|2021-07-12 21:01:40|478.73|473.33|478.73|473.33|478.73|473.33|478.73|473.33|1
1626123710000|2021-07-12 21:01:50|478.74|473.34|478.74|473.34|478.74|473.34|478.74|473.34|1
1626123720000|2021-07-12 21:02:00|478.73|473.33|478.73|473.33|478.73|473.33|478.73|473.33|1
1626123730000|2021-07-12 21:02:10|478.69|473.29|478.69|473.29|478.74|473.34|478.69|473.29|9
1626123740000|2021-07-12 21:02:20|478.74|473.34|478.82|473.42|478.84|473.44|478.69|473.29|11
1626123750000|2021-07-12 21:02:30|478.85|473.45|478.87|473.47|478.9|473.5|478.85|473.45|7
1626123760000|2021-07-12 21:02:40|478.88|473.48|478.92|473.52|478.93|473.53|478.88|473.48|4
1626123770000|2021-07-12 21:02:50|478.91|473.51|478.92|473.52|478.92|473.52|478.91|473.51|2
1626123780000|2021-07-12 21:03:00|478.93|473.53|478.92|473.52|478.93|473.53|478.92|473.52|2
1626123790000|2021-07-12 21:03:10|478.96|473.56|478.96|473.56|478.97|473.57|478.95|473.55|5
1626123800000|2021-07-12 21:03:20|478.97|473.57|479.09|473.69|479.09|473.69|478.96|473.56|8
1626123810000|2021-07-12 21:03:30|479.22|473.82|479.38|473.98|479.38|473.98|479.22|473.82|13
1626123820000|2021-07-12 21:03:40|479.37|473.97|479.28|473.88|479.37|473.97|479.24|473.84|11
1626123830000|2021-07-12 21:03:50|479.29|473.89|479.29|473.89|479.3|473.9|479.29|473.89|3
1626123840000|2021-07-12 21:04:00|479.31|473.91|479.35|473.95|479.35|473.95|479.3|473.9|3
1626123850000|2021-07-12 21:04:10|479.36|473.96|479.36|473.96|479.36|473.96|479.35|473.95|3
1626123860000|2021-07-12 21:04:20|479.32|473.92|479.38|473.98|479.38|473.98|479.32|473.92|4
1626123870000|2021-07-12 21:04:30|479.44|474.04|479.44|474.04|479.44|474.04|479.43|474.03|5
1626123890000|2021-07-12 21:04:50|479.37|473.97|479.42|474.02|479.44|474.04|479.37|473.97|3
1626123900000|2021-07-12 21:05:00|479.41|474.01|479.37|473.97|479.41|474.01|479.36|473.96|4
1626123910000|2021-07-12 21:05:10|479.36|473.96|479.36|473.96|479.36|473.96|479.36|473.96|1
1626123920000|2021-07-12 21:05:20|479.43|474.03|479.44|474.04|479.45|474.05|479.41|474.01|13
1626123930000|2021-07-12 21:05:30|479.49|474.09|479.57|474.17|479.57|474.17|479.49|474.09|4
1626123940000|2021-07-12 21:05:40|479.59|474.19|479.57|474.17|479.59|474.19|479.57|474.17|4
1626123950000|2021-07-12 21:05:50|479.55|474.15|479.55|474.15|479.55|474.15|479.55|474.15|1
1626123960000|2021-07-12 21:06:00|479.53|474.13|479.53|474.13|479.53|474.13|479.53|474.13|1
1626123970000|2021-07-12 21:06:10|479.52|474.12|479.52|474.12|479.52|474.12|479.52|474.12|1
1626123980000|2021-07-12 21:06:20|479.53|474.13|479.71|474.31|479.71|474.31|479.53|474.13|5
1626123990000|2021-07-12 21:06:30|479.74|474.34|479.86|474.46|479.86|474.46|479.71|474.31|5
1626124000000|2021-07-12 21:06:40|479.87|474.47|479.85|474.45|479.87|474.47|479.85|474.45|4
1626124010000|2021-07-12 21:06:50|479.84|474.44|479.73|474.33|479.84|474.44|479.73|474.33|14
1626124020000|2021-07-12 21:07:00|479.77|474.37|479.77|474.37|479.78|474.38|479.77|474.37|5
1626124030000|2021-07-12 21:07:10|479.78|474.38|479.77|474.37|479.78|474.38|479.77|474.37|4
1626124040000|2021-07-12 21:07:20|479.79|474.39|479.78|474.38|479.79|474.39|479.77|474.37|4
1626124050000|2021-07-12 21:07:30|479.76|474.36|479.8|474.4|479.82|474.42|479.76|474.36|8
1626124060000|2021-07-12 21:07:40|479.84|474.44|479.81|474.41|479.84|474.44|479.76|474.36|8
1626124080000|2021-07-12 21:08:00|479.73|474.33|479.73|474.33|479.73|474.33|479.73|474.33|1
1626124090000|2021-07-12 21:08:10|479.79|474.39|479.78|474.38|479.79|474.39|479.78|474.38|2
1626124100000|2021-07-12 21:08:20|479.86|474.46|479.78|474.38|479.87|474.47|479.78|474.38|16
1626124110000|2021-07-12 21:08:30|479.8|474.4|479.79|474.39|479.8|474.4|479.78|474.38|3
1626124120000|2021-07-12 21:08:40|479.78|474.38|479.78|474.38|479.78|474.38|479.78|474.38|1
1626124130000|2021-07-12 21:08:50|479.81|474.41|479.78|474.38|479.81|474.41|479.78|474.38|3
1626124140000|2021-07-12 21:09:00|479.79|474.39|479.65|474.25|479.79|474.39|479.65|474.25|6
1626124150000|2021-07-12 21:09:10|479.61|474.21|479.58|474.18|479.63|474.23|479.58|474.18|15
1626124160000|2021-07-12 21:09:20|479.6|474.2|479.6|474.2|479.6|474.2|479.5|474.1|10
1626124170000|2021-07-12 21:09:30|479.5|474.1|479.5|474.1|479.62|474.22|479.5|474.1|9
1626124180000|2021-07-12 21:09:40|479.6|474.2|479.74|474.34|479.74|474.34|479.55|474.15|11
1626124190000|2021-07-12 21:09:50|479.75|474.35|479.81|474.41|479.82|474.42|479.75|474.35|14
1626124200000|2021-07-12 21:10:00|479.82|474.42|479.77|474.37|479.82|474.42|479.72|474.32|15
1626124210000|2021-07-12 21:10:10|479.75|474.35|479.67|474.27|479.75|474.35|479.67|474.27|13
1626124220000|2021-07-12 21:10:20|479.68|474.28|479.67|474.27|479.68|474.28|479.65|474.25|12
1626124230000|2021-07-12 21:10:30|479.65|474.25|479.72|474.32|479.73|474.33|479.65|474.25|16
1626124240000|2021-07-12 21:10:40|479.71|474.31|479.71|474.31|479.71|474.31|479.71|474.31|1
1626124250000|2021-07-12 21:10:50|479.72|474.32|479.72|474.32|479.72|474.32|479.72|474.32|1
1626124260000|2021-07-12 21:11:00|479.71|474.31|479.7|474.3|479.72|474.32|479.65|474.25|16
1626124270000|2021-07-12 21:11:10|479.71|474.31|479.73|474.33|479.73|474.33|479.69|474.29|7
1626124280000|2021-07-12 21:11:20|479.72|474.32|479.72|474.32|479.72|474.32|479.72|474.32|1
1626124300000|2021-07-12 21:11:40|479.65|474.25|479.66|474.26|479.66|474.26|479.65|474.25|2
1626124310000|2021-07-12 21:11:50|479.72|474.32|479.68|474.28|479.72|474.32|479.68|474.28|5
1626124320000|2021-07-12 21:12:00|479.7|474.3|479.86|474.46|479.86|474.46|479.69|474.29|3
1626124330000|2021-07-12 21:12:10|479.87|474.47|479.88|474.48|480|474.6|479.87|474.47|11
1626124340000|2021-07-12 21:12:20|479.86|474.46|479.88|474.48|479.88|474.48|479.86|474.46|2
1626124350000|2021-07-12 21:12:30|479.86|474.46|479.85|474.45|479.88|474.48|479.85|474.45|9
1626124360000|2021-07-12 21:12:40|479.86|474.46|479.86|474.46|479.9|474.5|479.86|474.46|4
1626124370000|2021-07-12 21:12:50|479.9|474.5|479.96|474.56|479.98|474.58|479.85|474.45|6
1626124380000|2021-07-12 21:13:00|479.95|474.55|479.98|474.58|480|474.6|479.95|474.55|6
1626124390000|2021-07-12 21:13:10|480|474.6|479.8|474.4|480|474.6|479.8|474.4|15
1626124400000|2021-07-12 21:13:20|479.79|474.39|479.77|474.37|479.79|474.39|479.65|474.25|17
1626124410000|2021-07-12 21:13:30|479.76|474.36|479.73|474.33|479.77|474.37|479.73|474.33|6
1626124420000|2021-07-12 21:13:40|479.74|474.34|479.71|474.31|479.74|474.34|479.71|474.31|4
1626124430000|2021-07-12 21:13:50|479.69|474.29|479.71|474.31|479.73|474.33|479.69|474.29|7
1626124440000|2021-07-12 21:14:00|479.72|474.32|479.93|474.53|479.93|474.53|479.72|474.32|20
1626124450000|2021-07-12 21:14:10|480|474.6|479.93|474.53|480|474.6|479.9|474.5|12
1626124470000|2021-07-12 21:14:30|479.92|474.52|479.92|474.52|479.92|474.52|479.92|474.52|1
1626124500000|2021-07-12 21:15:00|480.04|474.64|480.09|474.69|480.14|474.74|480.04|474.64|8
1626124510000|2021-07-12 21:15:10|480.14|474.74|480.2|474.8|480.29|474.89|480.14|474.74|16
1626124520000|2021-07-12 21:15:20|480.28|474.88|480.33|474.93|480.33|474.93|480.27|474.87|10
1626124530000|2021-07-12 21:15:30|480.28|474.88|480.3|474.9|480.4|475|480.28|474.88|17
1626124540000|2021-07-12 21:15:40|480.29|474.89|480.32|474.92|480.32|474.92|480.27|474.87|8
1626124550000|2021-07-12 21:15:50|480.31|474.91|480.32|474.92|480.32|474.92|480.31|474.91|2
1626124560000|2021-07-12 21:16:00|480.33|474.93|480.41|475.01|480.48|475.08|480.32|474.92|9
1626124570000|2021-07-12 21:16:10|480.48|475.08|480.49|475.09|480.49|475.09|480.4|475|6
1626124580000|2021-07-12 21:16:20|480.48|475.08|480.15|474.75|480.48|475.08|480.15|474.75|21
1626124590000|2021-07-12 21:16:30|480.16|474.76|480.17|474.77|480.19|474.79|480.16|474.76|9
1626124600000|2021-07-12 21:16:40|480.18|474.78|480.18|474.78|480.2|474.8|480.17|474.77|11
1626124610000|2021-07-12 21:16:50|480.17|474.77|480.17|474.77|480.17|474.77|480.15|474.75|5
1626124620000|2021-07-12 21:17:00|480.14|474.74|480.14|474.74|480.14|474.74|480.14|474.74|1
1626124630000|2021-07-12 21:17:10|480.13|474.73|480.14|474.74|480.14|474.74|480.13|474.73|4
1626124640000|2021-07-12 21:17:20|480.13|474.73|480.11|474.71|480.14|474.74|480.09|474.69|8
1626124650000|2021-07-12 21:17:30|480.12|474.72|480.11|474.71|480.12|474.72|480.11|474.71|4
1626124660000|2021-07-12 21:17:40|480.16|474.76|480.14|474.74|480.16|474.76|480.14|474.74|2
1626124670000|2021-07-12 21:17:50|480.1|474.7|480.27|474.87|480.27|474.87|480.1|474.7|4
1626124680000|2021-07-12 21:18:00|480.26|474.86|480.26|474.86|480.26|474.86|480.26|474.86|1
1626124690000|2021-07-12 21:18:10|480.27|474.87|480.43|475.03|480.43|475.03|480.26|474.86|12
1626124700000|2021-07-12 21:18:20|480.42|475.02|480.6|475.2|480.6|475.2|480.42|475.02|7
1626124710000|2021-07-12 21:18:30|480.59|475.19|480.58|475.18|480.6|475.2|480.58|475.18|4
1626124720000|2021-07-12 21:18:40|480.64|475.24|480.59|475.19|480.64|475.24|480.58|475.18|6
1626124730000|2021-07-12 21:18:50|480.6|475.2|480.66|475.26|480.66|475.26|480.6|475.2|5
1626124740000|2021-07-12 21:19:00|480.65|475.25|480.64|475.24|480.65|475.25|480.64|475.24|2
1626124750000|2021-07-12 21:19:10|480.6|475.2|480.6|475.2|480.63|475.23|480.57|475.17|5
1626124760000|2021-07-12 21:19:20|480.59|475.19|480.52|475.12|480.59|475.19|480.52|475.12|4
1626124770000|2021-07-12 21:19:30|480.5|475.1|480.51|475.11|480.52|475.12|480.5|475.1|4
1626124780000|2021-07-12 21:19:40|480.5|475.1|480.51|475.11|480.51|475.11|480.5|475.1|2
1626124790000|2021-07-12 21:19:50|480.49|475.09|480.48|475.08|480.49|475.09|480.41|475.01|9
1626124800000|2021-07-12 21:20:00|480.45|475.05|480.49|475.09|480.53|475.13|480.44|475.04|9
1626124810000|2021-07-12 21:20:10|480.57|475.17|480.7|475.3|480.7|475.3|480.53|475.13|4
1626124820000|2021-07-12 21:20:20|480.74|475.34|480.77|475.37|480.79|475.39|480.74|475.34|7
1626124830000|2021-07-12 21:20:30|480.78|475.38|480.75|475.35|480.79|475.39|480.75|475.35|4
1626124840000|2021-07-12 21:20:40|480.78|475.38|480.7|475.3|480.78|475.38|480.7|475.3|5
1626124850000|2021-07-12 21:20:50|480.74|475.34|480.74|475.34|480.74|475.34|480.73|475.33|3
1626124870000|2021-07-12 21:21:10|480.7|475.3|480.82|475.42|480.82|475.42|480.7|475.3|7
1626124880000|2021-07-12 21:21:20|480.83|475.43|480.87|475.47|480.87|475.47|480.83|475.43|5
1626124920000|2021-07-12 21:22:00|480.9|475.5|480.89|475.49|480.9|475.5|480.89|475.49|2
1626124930000|2021-07-12 21:22:10|480.99|475.59|480.94|475.54|481|475.6|480.94|475.54|4
1626124940000|2021-07-12 21:22:20|481.02|475.62|481.02|475.62|481.02|475.62|481.02|475.62|1
1626124980000|2021-07-12 21:23:00|481.01|475.61|481.02|475.62|481.02|475.62|481.01|475.61|2
1626125000000|2021-07-12 21:23:20|480.97|475.57|480.88|475.48|480.97|475.57|480.88|475.48|8
1626125010000|2021-07-12 21:23:30|480.89|475.49|480.86|475.46|480.89|475.49|480.86|475.46|2
1626125020000|2021-07-12 21:23:40|480.87|475.47|480.86|475.46|480.87|475.47|480.85|475.45|4
1626125030000|2021-07-12 21:23:50|480.87|475.47|480.87|475.47|480.87|475.47|480.86|475.46|3
1626125040000|2021-07-12 21:24:00|480.88|475.48|480.84|475.44|480.88|475.48|480.84|475.44|3
1626125050000|2021-07-12 21:24:10|480.85|475.45|480.88|475.48|480.89|475.49|480.85|475.45|6
1626125060000|2021-07-12 21:24:20|480.89|475.49|481.04|475.64|481.08|475.68|480.87|475.47|6
1626125070000|2021-07-12 21:24:30|481.03|475.63|481.02|475.62|481.13|475.73|481.02|475.62|12
1626125080000|2021-07-12 21:24:40|481.05|475.65|480.88|475.48|481.05|475.65|480.88|475.48|12
1626125090000|2021-07-12 21:24:50|480.92|475.52|480.9|475.5|480.93|475.53|480.9|475.5|4
1626125100000|2021-07-12 21:25:00|480.89|475.49|480.86|475.46|480.89|475.49|480.84|475.44|8
1626125110000|2021-07-12 21:25:10|480.84|475.44|480.84|475.44|480.86|475.46|480.84|475.44|6
1626125120000|2021-07-12 21:25:20|480.86|475.46|480.79|475.39|480.86|475.46|480.79|475.39|12
1626125130000|2021-07-12 21:25:30|480.78|475.38|480.68|475.28|480.79|475.39|480.66|475.26|11
1626125140000|2021-07-12 21:25:40|480.66|475.26|480.7|475.3|480.71|475.31|480.65|475.25|10
1626125150000|2021-07-12 21:25:50|480.71|475.31|480.9|475.5|480.9|475.5|480.71|475.31|10
1626125160000|2021-07-12 21:26:00|480.89|475.49|480.89|475.49|480.9|475.5|480.84|475.44|6
1626125170000|2021-07-12 21:26:10|480.9|475.5|480.9|475.5|480.9|475.5|480.9|475.5|1
1626125180000|2021-07-12 21:26:20|480.91|475.51|480.93|475.53|480.93|475.53|480.91|475.51|3
1626125190000|2021-07-12 21:26:30|480.91|475.51|480.99|475.59|481|475.6|480.91|475.51|3
1626125200000|2021-07-12 21:26:40|481|475.6|481|475.6|481|475.6|480.99|475.59|3
1626125210000|2021-07-12 21:26:50|480.99|475.59|480.92|475.52|481|475.6|480.92|475.52|8
1626125220000|2021-07-12 21:27:00|480.93|475.53|480.92|475.52|480.97|475.57|480.92|475.52|16
1626125230000|2021-07-12 21:27:10|480.97|475.57|480.92|475.52|480.98|475.58|480.92|475.52|12
1626125240000|2021-07-12 21:27:20|480.98|475.58|480.96|475.56|480.98|475.58|480.92|475.52|17
1626125250000|2021-07-12 21:27:30|481.01|475.61|481|475.6|481.07|475.67|480.99|475.59|7
1626125280000|2021-07-12 21:28:00|480.99|475.59|481.01|475.61|481.01|475.61|480.99|475.59|2
1626125290000|2021-07-12 21:28:10|480.99|475.59|480.99|475.59|480.99|475.59|480.99|475.59|1
1626125320000|2021-07-12 21:28:40|481.01|475.61|481.01|475.61|481.03|475.63|480.99|475.59|5
1626125330000|2021-07-12 21:28:50|480.95|475.55|481.01|475.61|481.01|475.61|480.95|475.55|2
1626125340000|2021-07-12 21:29:00|481.05|475.65|481.09|475.69|481.09|475.69|481|475.6|14
1626125350000|2021-07-12 21:29:10|481.08|475.68|481.09|475.69|481.09|475.69|481.08|475.68|4
1626125360000|2021-07-12 21:29:20|481.17|475.77|481.17|475.77|481.21|475.81|481.17|475.77|4
1626125370000|2021-07-12 21:29:30|481.21|475.81|481.21|475.81|481.21|475.81|481.21|475.81|1
1626125380000|2021-07-12 21:29:40|481.2|475.8|481.08|475.68|481.2|475.8|481.08|475.68|4
1626125390000|2021-07-12 21:29:50|481.07|475.67|481.07|475.67|481.16|475.76|481.07|475.67|3
1626125400000|2021-07-12 21:30:00|481.18|475.78|481.18|475.78|481.18|475.78|481.18|475.78|1
1626125410000|2021-07-12 21:30:10|481.22|475.82|481.12|475.72|481.22|475.82|481.12|475.72|7
1626125420000|2021-07-12 21:30:20|481.1|475.7|481.02|475.62|481.12|475.72|481.01|475.61|9
1626125430000|2021-07-12 21:30:30|481.05|475.65|481|475.6|481.05|475.65|481|475.6|4
1626125440000|2021-07-12 21:30:40|480.99|475.59|480.97|475.57|481|475.6|480.96|475.56|17
1626125450000|2021-07-12 21:30:50|480.98|475.58|480.97|475.57|480.98|475.58|480.96|475.56|5
1626125460000|2021-07-12 21:31:00|480.98|475.58|480.97|475.57|480.98|475.58|480.96|475.56|6
1626125470000|2021-07-12 21:31:10|480.96|475.56|480.94|475.54|480.97|475.57|480.94|475.54|7
1626125490000|2021-07-12 21:31:30|480.93|475.53|480.91|475.51|480.93|475.53|480.91|475.51|3
1626125500000|2021-07-12 21:31:40|480.92|475.52|480.92|475.52|480.93|475.53|480.87|475.47|8
1626125510000|2021-07-12 21:31:50|480.89|475.49|480.87|475.47|480.89|475.49|480.87|475.47|2
1626125520000|2021-07-12 21:32:00|480.88|475.48|480.87|475.47|480.9|475.5|480.87|475.47|7
1626125530000|2021-07-12 21:32:10|480.85|475.45|480.8|475.4|480.85|475.45|480.8|475.4|5
1626125540000|2021-07-12 21:32:20|480.82|475.42|480.82|475.42|480.82|475.42|480.81|475.41|7
1626125550000|2021-07-12 21:32:30|480.81|475.41|480.83|475.43|480.83|475.43|480.79|475.39|6
1626125560000|2021-07-12 21:32:40|480.81|475.41|480.72|475.32|480.81|475.41|480.72|475.32|7
1626125570000|2021-07-12 21:32:50|480.71|475.31|480.71|475.31|480.72|475.32|480.71|475.31|3
1626125580000|2021-07-12 21:33:00|480.72|475.32|480.7|475.3|480.72|475.32|480.7|475.3|5
1626125590000|2021-07-12 21:33:10|480.73|475.33|480.75|475.35|480.76|475.36|480.73|475.33|4
1626125600000|2021-07-12 21:33:20|480.76|475.36|480.75|475.35|480.77|475.37|480.75|475.35|8
1626125610000|2021-07-12 21:33:30|480.76|475.36|480.76|475.36|480.76|475.36|480.75|475.35|9
1626125620000|2021-07-12 21:33:40|480.75|475.35|480.75|475.35|480.8|475.4|480.71|475.31|6
1626125630000|2021-07-12 21:33:50|480.74|475.34|480.75|475.35|480.75|475.35|480.74|475.34|2
1626125640000|2021-07-12 21:34:00|480.74|475.34|480.76|475.36|480.77|475.37|480.68|475.28|12
1626125650000|2021-07-12 21:34:10|480.75|475.35|480.73|475.33|480.75|475.35|480.73|475.33|2
1626125660000|2021-07-12 21:34:20|480.68|475.28|480.68|475.28|480.68|475.28|480.68|475.28|1
1626125670000|2021-07-12 21:34:30|480.67|475.27|480.69|475.29|480.69|475.29|480.67|475.27|3
1626125690000|2021-07-12 21:34:50|480.66|475.26|480.65|475.25|480.66|475.26|480.64|475.24|5
1626125700000|2021-07-12 21:35:00|480.64|475.24|480.65|475.25|480.65|475.25|480.64|475.24|10
1626125710000|2021-07-12 21:35:10|480.63|475.23|480.65|475.25|480.65|475.25|480.63|475.23|2
1626125740000|2021-07-12 21:35:40|480.66|475.26|480.65|475.25|480.66|475.26|480.65|475.25|6
1626125750000|2021-07-12 21:35:50|480.6|475.2|480.6|475.2|480.61|475.21|480.6|475.2|3
1626125760000|2021-07-12 21:36:00|480.61|475.21|480.61|475.21|480.61|475.21|480.6|475.2|5
1626125770000|2021-07-12 21:36:10|480.6|475.2|480.61|475.21|480.61|475.21|480.6|475.2|4
1626125780000|2021-07-12 21:36:20|480.64|475.24|480.62|475.22|480.64|475.24|480.62|475.22|2
1626125800000|2021-07-12 21:36:40|480.61|475.21|480.63|475.23|480.64|475.24|480.61|475.21|9
1626125820000|2021-07-12 21:37:00|480.62|475.22|480.67|475.27|480.67|475.27|480.61|475.21|6
1626125830000|2021-07-12 21:37:10|480.68|475.28|480.68|475.28|480.68|475.28|480.67|475.27|3
1626125840000|2021-07-12 21:37:20|480.66|475.26|480.79|475.39|480.79|475.39|480.66|475.26|6
1626125850000|2021-07-12 21:37:30|480.86|475.46|480.92|475.52|480.92|475.52|480.79|475.39|7
1626125860000|2021-07-12 21:37:40|480.91|475.51|480.91|475.51|480.91|475.51|480.91|475.51|1
1626125870000|2021-07-12 21:37:50|480.99|475.59|480.99|475.59|480.99|475.59|480.99|475.59|1
1626125880000|2021-07-12 21:38:00|481.01|475.61|480.98|475.58|481.01|475.61|480.98|475.58|3
1626125890000|2021-07-12 21:38:10|480.97|475.57|480.97|475.57|480.97|475.57|480.9|475.5|3
1626125920000|2021-07-12 21:38:40|480.99|475.59|480.99|475.59|480.99|475.59|480.97|475.57|3
1626125950000|2021-07-12 21:39:10|481.01|475.61|481.01|475.61|481.01|475.61|481.01|475.61|1
1626125980000|2021-07-12 21:39:40|480.99|475.59|480.99|475.59|480.99|475.59|480.99|475.59|1
1626125990000|2021-07-12 21:39:50|481.01|475.61|481.01|475.61|481.01|475.61|481.01|475.61|1
1626126000000|2021-07-12 21:40:00|481.09|475.69|481.09|475.69|481.09|475.69|481.09|475.69|1
1626126020000|2021-07-12 21:40:20|481.05|475.65|480.94|475.54|481.05|475.65|480.94|475.54|9
1626126030000|2021-07-12 21:40:30|480.93|475.53|480.93|475.53|480.93|475.53|480.93|475.53|1
1626126040000|2021-07-12 21:40:40|480.92|475.52|480.93|475.53|480.93|475.53|480.92|475.52|2
1626126050000|2021-07-12 21:40:50|480.92|475.52|480.91|475.51|480.92|475.52|480.91|475.51|4
1626126060000|2021-07-12 21:41:00|480.97|475.57|480.85|475.45|480.97|475.57|480.85|475.45|7
1626126070000|2021-07-12 21:41:10|480.88|475.48|480.89|475.49|480.89|475.49|480.88|475.48|2
1626126080000|2021-07-12 21:41:20|480.91|475.51|480.9|475.5|480.91|475.51|480.9|475.5|2
1626126090000|2021-07-12 21:41:30|480.91|475.51|480.91|475.51|480.91|475.51|480.91|475.51|1
1626126100000|2021-07-12 21:41:40|480.94|475.54|480.94|475.54|480.94|475.54|480.94|475.54|1
1626126130000|2021-07-12 21:42:10|480.95|475.55|481.02|475.62|481.02|475.62|480.94|475.54|3
1626126140000|2021-07-12 21:42:20|481.03|475.63|480.96|475.56|481.03|475.63|480.95|475.55|6
1626126150000|2021-07-12 21:42:30|481.01|475.61|481.01|475.61|481.01|475.61|481.01|475.61|1
1626126170000|2021-07-12 21:42:50|481.07|475.67|481.07|475.67|481.07|475.67|481.07|475.67|1
1626126180000|2021-07-12 21:43:00|481.03|475.63|481.03|475.63|481.03|475.63|481.02|475.62|3
1626126190000|2021-07-12 21:43:10|481.02|475.62|481.03|475.63|481.03|475.63|481.02|475.62|2
1626126200000|2021-07-12 21:43:20|481.02|475.62|481.12|475.72|481.12|475.72|481.02|475.62|5
1626126210000|2021-07-12 21:43:30|481.22|475.82|481.31|475.91|481.31|475.91|481.22|475.82|4
1626126220000|2021-07-12 21:43:40|481.28|475.88|481.3|475.9|481.31|475.91|481.28|475.88|5
1626126230000|2021-07-12 21:43:50|481.27|475.87|481.26|475.86|481.27|475.87|481.26|475.86|2
1626126240000|2021-07-12 21:44:00|481.29|475.89|480.95|475.55|481.29|475.89|480.95|475.55|11
1626126250000|2021-07-12 21:44:10|480.93|475.53|480.83|475.43|480.94|475.54|480.83|475.43|7
1626126260000|2021-07-12 21:44:20|480.8|475.4|480.88|475.48|480.88|475.48|480.78|475.38|14
1626126270000|2021-07-12 21:44:30|480.83|475.43|480.83|475.43|480.88|475.48|480.83|475.43|20
1626126280000|2021-07-12 21:44:40|480.88|475.48|480.82|475.42|480.89|475.49|480.82|475.42|14
1626126290000|2021-07-12 21:44:50|480.83|475.43|480.83|475.43|480.83|475.43|480.83|475.43|1
1626126300000|2021-07-12 21:45:00|480.78|475.38|480.92|475.52|480.92|475.52|480.78|475.38|7
1626126310000|2021-07-12 21:45:10|480.93|475.53|480.94|475.54|480.96|475.56|480.93|475.53|6
1626126320000|2021-07-12 21:45:20|480.96|475.56|481.28|475.88|481.28|475.88|480.95|475.55|14
1626126330000|2021-07-12 21:45:30|481.25|475.85|481.36|475.96|481.36|475.96|481.25|475.85|9
1626126340000|2021-07-12 21:45:40|481.35|475.95|481.26|475.86|481.35|475.95|481.26|475.86|23
1626126350000|2021-07-12 21:45:50|481.27|475.87|481.3|475.9|481.31|475.91|481.26|475.86|11
1626126360000|2021-07-12 21:46:00|481.31|475.91|481.23|475.83|481.31|475.91|481.23|475.83|15
1626126370000|2021-07-12 21:46:10|481.24|475.84|481.27|475.87|481.27|475.87|481.24|475.84|15
1626126380000|2021-07-12 21:46:20|481.28|475.88|481.33|475.93|481.33|475.93|481.28|475.88|4
1626126390000|2021-07-12 21:46:30|481.34|475.94|481.35|475.95|481.35|475.95|481.34|475.94|2
1626126400000|2021-07-12 21:46:40|481.38|475.98|481.38|475.98|481.38|475.98|481.32|475.92|7
1626126410000|2021-07-12 21:46:50|481.36|475.96|481.34|475.94|481.4|476|481.32|475.92|11
1626126420000|2021-07-12 21:47:00|481.37|475.97|481.37|475.97|481.38|475.98|481.37|475.97|3
1626126430000|2021-07-12 21:47:10|481.36|475.96|481.46|476.06|481.46|476.06|481.35|475.95|5
1626126440000|2021-07-12 21:47:20|481.48|476.08|481.44|476.04|481.48|476.08|481.44|476.04|2
1626126460000|2021-07-12 21:47:40|481.42|476.02|481.42|476.02|481.42|476.02|481.42|476.02|1
1626126470000|2021-07-12 21:47:50|481.44|476.04|481.44|476.04|481.48|476.08|481.44|476.04|3
1626126480000|2021-07-12 21:48:00|481.52|476.12|481.52|476.12|481.56|476.16|481.52|476.12|7
1626126490000|2021-07-12 21:48:10|481.53|476.13|481.53|476.13|481.53|476.13|481.52|476.12|3
1626126500000|2021-07-12 21:48:20|481.52|476.12|481.53|476.13|481.53|476.13|481.52|476.12|4
1626126510000|2021-07-12 21:48:30|481.52|476.12|481.56|476.16|481.56|476.16|481.52|476.12|4
1626126520000|2021-07-12 21:48:40|481.55|476.15|481.55|476.15|481.55|476.15|481.55|476.15|1
1626126530000|2021-07-12 21:48:50|481.56|476.16|481.55|476.15|481.56|476.16|481.55|476.15|2
1626126550000|2021-07-12 21:49:10|481.49|476.09|481.49|476.09|481.49|476.09|481.49|476.09|1
1626126560000|2021-07-12 21:49:20|481.5|476.1|481.57|476.17|481.58|476.18|481.49|476.09|12
1626126570000|2021-07-12 21:49:30|481.58|476.18|481.77|476.37|481.78|476.38|481.57|476.17|11
1626126580000|2021-07-12 21:49:40|481.78|476.38|481.7|476.3|481.78|476.38|481.7|476.3|11
1626126590000|2021-07-12 21:49:50|481.69|476.29|481.69|476.29|481.7|476.3|481.69|476.29|13
1626126600000|2021-07-12 21:50:00|481.7|476.3|481.66|476.26|481.7|476.3|481.65|476.25|5
1626126610000|2021-07-12 21:50:10|481.65|476.25|481.72|476.32|481.72|476.32|481.65|476.25|7
1626126620000|2021-07-12 21:50:20|481.71|476.31|481.68|476.28|481.71|476.31|481.68|476.28|7
1626126630000|2021-07-12 21:50:30|481.69|476.29|481.68|476.28|481.69|476.29|481.67|476.27|8
1626126640000|2021-07-12 21:50:40|481.69|476.29|481.7|476.3|481.7|476.3|481.68|476.28|4
1626126650000|2021-07-12 21:50:50|481.68|476.28|481.64|476.24|481.68|476.28|481.62|476.22|9
1626126680000|2021-07-12 21:51:20|481.62|476.22|481.6|476.2|481.62|476.22|481.6|476.2|8
1626126690000|2021-07-12 21:51:30|481.61|476.21|481.63|476.23|481.63|476.23|481.6|476.2|9
1626126700000|2021-07-12 21:51:40|481.62|476.22|481.54|476.14|481.63|476.23|481.54|476.14|13
1626126710000|2021-07-12 21:51:50|481.57|476.17|481.53|476.13|481.57|476.17|481.53|476.13|3
1626126720000|2021-07-12 21:52:00|481.57|476.17|481.57|476.17|481.57|476.17|481.54|476.14|3
1626126730000|2021-07-12 21:52:10|481.56|476.16|481.56|476.16|481.57|476.17|481.56|476.16|3
1626126740000|2021-07-12 21:52:20|481.57|476.17|481.57|476.17|481.57|476.17|481.56|476.16|9
1626126750000|2021-07-12 21:52:30|481.56|476.16|481.56|476.16|481.56|476.16|481.56|476.16|1
1626126760000|2021-07-12 21:52:40|481.57|476.17|481.7|476.3|481.7|476.3|481.56|476.16|11
1626126770000|2021-07-12 21:52:50|481.71|476.31|481.9|476.5|481.9|476.5|481.71|476.31|9
1626126780000|2021-07-12 21:53:00|481.91|476.51|481.9|476.5|481.92|476.52|481.88|476.48|10
1626126790000|2021-07-12 21:53:10|481.91|476.51|481.94|476.54|481.94|476.54|481.91|476.51|2
1626126800000|2021-07-12 21:53:20|482.03|476.63|482|476.6|482.07|476.67|482|476.6|10
1626126810000|2021-07-12 21:53:30|481.99|476.59|481.92|476.52|481.99|476.59|481.91|476.51|8
1626126820000|2021-07-12 21:53:40|481.91|476.51|481.86|476.46|481.96|476.56|481.86|476.46|8
1626126830000|2021-07-12 21:53:50|481.83|476.43|481.68|476.28|481.83|476.43|481.67|476.27|11
1626126840000|2021-07-12 21:54:00|481.69|476.29|481.7|476.3|481.71|476.31|481.68|476.28|16
1626126850000|2021-07-12 21:54:10|481.71|476.31|481.69|476.29|481.71|476.31|481.69|476.29|7
1626126860000|2021-07-12 21:54:20|481.75|476.35|481.86|476.46|481.86|476.46|481.75|476.35|4
1626126870000|2021-07-12 21:54:30|481.93|476.53|481.97|476.57|481.97|476.57|481.92|476.52|5
1626126880000|2021-07-12 21:54:40|481.96|476.56|481.99|476.59|481.99|476.59|481.93|476.53|7
1626126890000|2021-07-12 21:54:50|481.98|476.58|482.11|476.71|482.13|476.73|481.98|476.58|8
1626126900000|2021-07-12 21:55:00|482.13|476.73|482.11|476.71|482.14|476.74|482.1|476.7|10
1626126910000|2021-07-12 21:55:10|482.09|476.69|482|476.6|482.1|476.7|482|476.6|6
1626126920000|2021-07-12 21:55:20|481.99|476.59|481.75|476.35|481.99|476.59|481.71|476.31|21
1626126930000|2021-07-12 21:55:30|481.76|476.36|481.75|476.35|481.77|476.37|481.75|476.35|4
1626126940000|2021-07-12 21:55:40|481.77|476.37|481.74|476.34|481.77|476.37|481.74|476.34|5
1626126960000|2021-07-12 21:56:00|481.76|476.36|481.75|476.35|481.76|476.36|481.75|476.35|2
1626126980000|2021-07-12 21:56:20|481.82|476.42|481.92|476.52|481.92|476.52|481.82|476.42|6
1626126990000|2021-07-12 21:56:30|481.98|476.58|482.01|476.61|482.01|476.61|481.98|476.58|4
1626127000000|2021-07-12 21:56:40|481.98|476.58|481.87|476.47|481.98|476.58|481.87|476.47|11
1626127010000|2021-07-12 21:56:50|481.88|476.48|481.79|476.39|481.9|476.5|481.79|476.39|14
1626127020000|2021-07-12 21:57:00|481.85|476.45|481.8|476.4|481.85|476.45|481.8|476.4|12
1626127030000|2021-07-12 21:57:10|481.79|476.39|482|476.6|482|476.6|481.79|476.39|13
1626127040000|2021-07-12 21:57:20|481.99|476.59|481.9|476.5|481.99|476.59|481.87|476.47|12
1626127050000|2021-07-12 21:57:30|481.89|476.49|481.91|476.51|481.92|476.52|481.88|476.48|6
1626127060000|2021-07-12 21:57:40|481.9|476.5|481.88|476.48|481.9|476.5|481.87|476.47|7
1626127070000|2021-07-12 21:57:50|481.87|476.47|481.84|476.44|481.91|476.51|481.84|476.44|20
1626127080000|2021-07-12 21:58:00|481.86|476.46|481.78|476.38|481.86|476.46|481.78|476.38|8
1626127090000|2021-07-12 21:58:10|481.79|476.39|481.78|476.38|481.79|476.39|481.78|476.38|4
1626127110000|2021-07-12 21:58:30|481.82|476.42|481.83|476.43|481.83|476.43|481.82|476.42|2
1626127120000|2021-07-12 21:58:40|481.84|476.44|481.81|476.41|481.86|476.46|481.8|476.4|10
1626127130000|2021-07-12 21:58:50|481.82|476.42|481.82|476.42|481.85|476.45|481.81|476.41|4
1626127140000|2021-07-12 21:59:00|481.85|476.45|481.82|476.42|481.85|476.45|481.82|476.42|7
1626127150000|2021-07-12 21:59:10|481.83|476.43|481.84|476.44|481.84|476.44|481.83|476.43|2
1626127160000|2021-07-12 21:59:20|481.82|476.42|481.82|476.42|481.82|476.42|481.82|476.42|1
1626127170000|2021-07-12 21:59:30|481.8|476.4|481.81|476.41|481.81|476.41|481.8|476.4|2
1626127200000|2021-07-12 22:00:00|481.79|476.39|481.79|476.39|481.79|476.39|481.76|476.36|7
1626127210000|2021-07-12 22:00:10|481.78|476.38|481.71|476.31|481.78|476.38|481.71|476.31|9
1626127220000|2021-07-12 22:00:20|481.67|476.27|481.8|476.4|481.83|476.43|481.67|476.27|10
1626127230000|2021-07-12 22:00:30|481.82|476.42|481.75|476.35|481.82|476.42|481.74|476.34|4
1626127240000|2021-07-12 22:00:40|481.77|476.37|481.73|476.33|481.77|476.37|481.73|476.33|3
1626127250000|2021-07-12 22:00:50|481.72|476.32|481.88|476.48|481.89|476.49|481.72|476.32|9
1626127260000|2021-07-12 22:01:00|481.89|476.49|481.9|476.5|481.9|476.5|481.88|476.48|4
1626127270000|2021-07-12 22:01:10|481.94|476.54|482.11|476.71|482.11|476.71|481.94|476.54|8
1626127280000|2021-07-12 22:01:20|482.1|476.7|482.06|476.66|482.1|476.7|482.03|476.63|11
1626127290000|2021-07-12 22:01:30|482.05|476.65|482.03|476.63|482.06|476.66|481.98|476.58|13
1626127300000|2021-07-12 22:01:40|482.02|476.62|482.04|476.64|482.05|476.65|482.02|476.62|6
1626127310000|2021-07-12 22:01:50|482.01|476.61|482.03|476.63|482.04|476.64|482.01|476.61|6
1626127320000|2021-07-12 22:02:00|482|476.6|482|476.6|482.01|476.61|481.95|476.55|21
1626127330000|2021-07-12 22:02:10|482.01|476.61|482|476.6|482.01|476.61|481.99|476.59|8
1626127340000|2021-07-12 22:02:20|482.01|476.61|481.85|476.45|482.01|476.61|481.85|476.45|12
1626127350000|2021-07-12 22:02:30|481.81|476.41|481.81|476.41|481.81|476.41|481.81|476.41|1
1626127360000|2021-07-12 22:02:40|481.83|476.43|481.86|476.46|481.87|476.47|481.83|476.43|4
1626127370000|2021-07-12 22:02:50|481.84|476.44|481.92|476.52|481.92|476.52|481.84|476.44|7
1626127380000|2021-07-12 22:03:00|481.93|476.53|481.95|476.55|481.98|476.58|481.93|476.53|5
1626127390000|2021-07-12 22:03:10|481.98|476.58|481.97|476.57|481.98|476.58|481.97|476.57|6
1626127400000|2021-07-12 22:03:20|481.98|476.58|482|476.6|482|476.6|481.97|476.57|5
1626127410000|2021-07-12 22:03:30|482.01|476.61|482.23|476.83|482.23|476.83|482.01|476.61|15
1626127420000|2021-07-12 22:03:40|482.37|476.97|482.35|476.95|482.37|476.97|482.35|476.95|2
1626127430000|2021-07-12 22:03:50|482.33|476.93|482.33|476.93|482.33|476.93|482.33|476.93|1
1626127440000|2021-07-12 22:04:00|482.32|476.92|482.32|476.92|482.32|476.92|482.32|476.92|1
1626127450000|2021-07-12 22:04:10|482.33|476.93|482.44|477.04|482.44|477.04|482.32|476.92|5
1626127460000|2021-07-12 22:04:20|482.41|477.01|482.42|477.02|482.42|477.02|482.41|477.01|2
1626127470000|2021-07-12 22:04:30|482.37|476.97|482.27|476.87|482.37|476.97|482.25|476.85|10
1626127480000|2021-07-12 22:04:40|482.23|476.83|482.56|477.16|482.56|477.16|482.23|476.83|9
1626127490000|2021-07-12 22:04:50|482.73|477.33|482.65|477.25|482.73|477.33|482.65|477.25|11
1626127500000|2021-07-12 22:05:00|482.68|477.28|482.75|477.35|482.75|477.35|482.67|477.27|5
1626127510000|2021-07-12 22:05:10|482.74|477.34|482.59|477.19|482.74|477.34|482.58|477.18|10
1626127520000|2021-07-12 22:05:20|482.58|477.18|482.83|477.43|482.83|477.43|482.55|477.15|20
1626127530000|2021-07-12 22:05:30|482.82|477.42|482.98|477.58|482.99|477.59|482.82|477.42|12
1626127540000|2021-07-12 22:05:40|482.99|477.59|483.07|477.67|483.07|477.67|482.93|477.53|13
1626127550000|2021-07-12 22:05:50|483.05|477.65|483.04|477.64|483.05|477.65|483.04|477.64|2
1626127560000|2021-07-12 22:06:00|483.02|477.62|483.02|477.62|483.08|477.68|482.95|477.55|7
1626127570000|2021-07-12 22:06:10|483|477.6|482.96|477.56|483|477.6|482.96|477.56|18
1626127580000|2021-07-12 22:06:20|482.95|477.55|482.77|477.37|482.95|477.55|482.77|477.37|16
1626127590000|2021-07-12 22:06:30|482.79|477.39|482.9|477.5|482.91|477.51|482.79|477.39|7
1626127600000|2021-07-12 22:06:40|482.92|477.52|482.96|477.56|482.97|477.57|482.92|477.52|12
1626127610000|2021-07-12 22:06:50|482.87|477.47|482.83|477.43|482.87|477.47|482.83|477.43|14
1626127620000|2021-07-12 22:07:00|482.79|477.39|482.79|477.39|482.79|477.39|482.78|477.38|5
1626127630000|2021-07-12 22:07:10|482.78|477.38|482.85|477.45|482.85|477.45|482.76|477.36|8
1626127640000|2021-07-12 22:07:20|482.88|477.48|482.81|477.41|482.97|477.57|482.81|477.41|15
1626127650000|2021-07-12 22:07:30|482.8|477.4|482.87|477.47|482.88|477.48|482.79|477.39|8
1626127660000|2021-07-12 22:07:40|482.85|477.45|482.81|477.41|482.85|477.45|482.79|477.39|8
1626127670000|2021-07-12 22:07:50|482.8|477.4|482.82|477.42|482.82|477.42|482.79|477.39|6
1626127680000|2021-07-12 22:08:00|482.81|477.41|482.8|477.4|482.83|477.43|482.8|477.4|10
1626127690000|2021-07-12 22:08:10|482.76|477.36|482.46|477.06|482.76|477.36|482.46|477.06|11
1626127700000|2021-07-12 22:08:20|482.43|477.03|482.62|477.22|482.65|477.25|482.42|477.02|13
1626127710000|2021-07-12 22:08:30|482.63|477.23|482.63|477.23|482.69|477.29|482.63|477.23|13
1626127720000|2021-07-12 22:08:40|482.64|477.24|482.7|477.3|482.7|477.3|482.59|477.19|3
1626127730000|2021-07-12 22:08:50|482.68|477.28|482.53|477.13|482.68|477.28|482.53|477.13|5
1626127740000|2021-07-12 22:09:00|482.47|477.07|482.6|477.2|482.6|477.2|482.36|476.96|14
1626127750000|2021-07-12 22:09:10|482.57|477.17|482.53|477.13|482.57|477.17|482.53|477.13|8
1626127760000|2021-07-12 22:09:20|482.46|477.06|482.53|477.13|482.53|477.13|482.46|477.06|4
1626127770000|2021-07-12 22:09:30|482.46|477.06|482.28|476.88|482.46|477.06|482.28|476.88|10
1626127780000|2021-07-12 22:09:40|482.3|476.9|482.71|477.31|482.71|477.31|482.28|476.88|19
1626127790000|2021-07-12 22:09:50|482.72|477.32|482.62|477.22|482.72|477.32|482.6|477.2|10
1626127800000|2021-07-12 22:10:00|482.61|477.21|482.55|477.15|482.63|477.23|482.55|477.15|7
1626127810000|2021-07-12 22:10:10|482.56|477.16|482.66|477.26|482.72|477.32|482.56|477.16|10
1626127820000|2021-07-12 22:10:20|482.65|477.25|482.6|477.2|482.68|477.28|482.6|477.2|12
1626127830000|2021-07-12 22:10:30|482.61|477.21|482.59|477.19|482.62|477.22|482.59|477.19|7
1626127840000|2021-07-12 22:10:40|482.62|477.22|482.56|477.16|482.63|477.23|482.55|477.15|11
1626127850000|2021-07-12 22:10:50|482.55|477.15|482.63|477.23|482.63|477.23|482.47|477.07|19
1626127860000|2021-07-12 22:11:00|482.64|477.24|482.61|477.21|482.64|477.24|482.57|477.17|11
1626127870000|2021-07-12 22:11:10|482.62|477.22|482.61|477.21|482.65|477.25|482.59|477.19|17
1626127880000|2021-07-12 22:11:20|482.6|477.2|482.58|477.18|482.61|477.21|482.58|477.18|6
1626127890000|2021-07-12 22:11:30|482.59|477.19|482.61|477.21|482.62|477.22|482.59|477.19|6
1626127900000|2021-07-12 22:11:40|482.62|477.22|482.61|477.21|482.62|477.22|482.61|477.21|6
1626127910000|2021-07-12 22:11:50|482.62|477.22|482.58|477.18|482.62|477.22|482.57|477.17|9
1626127920000|2021-07-12 22:12:00|482.59|477.19|482.53|477.13|482.6|477.2|482.51|477.11|16
1626127930000|2021-07-12 22:12:10|482.54|477.14|482.54|477.14|482.54|477.14|482.53|477.13|3
1626127940000|2021-07-12 22:12:20|482.55|477.15|482.57|477.17|482.65|477.25|482.5|477.1|22
1626127950000|2021-07-12 22:12:30|482.56|477.16|482.51|477.11|482.61|477.21|482.51|477.11|11
1626127960000|2021-07-12 22:12:40|482.53|477.13|482.65|477.25|482.65|477.25|482.52|477.12|18
1626127970000|2021-07-12 22:12:50|482.64|477.24|482.53|477.13|482.64|477.24|482.52|477.12|8
1626127980000|2021-07-12 22:13:00|482.61|477.21|483.15|477.75|483.15|477.75|482.61|477.21|13
1626127990000|2021-07-12 22:13:10|483.18|477.78|483.31|477.91|483.31|477.91|483.17|477.77|8
1626128000000|2021-07-12 22:13:20|483.33|477.93|483.79|478.39|483.79|478.39|483.33|477.93|8
1626128010000|2021-07-12 22:13:30|483.93|478.53|483.95|478.55|484.18|478.78|483.93|478.53|19
1626128020000|2021-07-12 22:13:40|483.92|478.52|483.95|478.55|483.98|478.58|483.83|478.43|12
1626128030000|2021-07-12 22:13:50|483.99|478.59|483.97|478.57|483.99|478.59|483.95|478.55|14
1626128040000|2021-07-12 22:14:00|483.95|478.55|484.15|478.75|484.15|478.75|483.95|478.55|13
1626128050000|2021-07-12 22:14:10|484.19|478.79|484.04|478.64|484.33|478.93|484.04|478.64|23
1626128060000|2021-07-12 22:14:20|484.03|478.63|484.21|478.81|484.27|478.87|484.02|478.62|20
1626128070000|2021-07-12 22:14:30|484.24|478.84|483.84|478.44|484.24|478.84|483.82|478.42|14
1626128080000|2021-07-12 22:14:40|483.86|478.46|483.81|478.41|483.86|478.46|483.78|478.38|12
1626128090000|2021-07-12 22:14:50|483.89|478.49|483.55|478.15|483.89|478.49|483.54|478.14|23
1626128100000|2021-07-12 22:15:00|483.53|478.13|482.97|477.57|483.53|478.13|482.95|477.55|24
1626128110000|2021-07-12 22:15:10|483.04|477.64|482.82|477.42|483.12|477.72|482.8|477.4|21
1626128120000|2021-07-12 22:15:20|482.81|477.41|482.51|477.11|482.82|477.42|482.43|477.03|13
1626128130000|2021-07-12 22:15:30|482.66|477.26|482.52|477.12|482.66|477.26|482.52|477.12|16
1626128140000|2021-07-12 22:15:40|482.62|477.22|482.62|477.22|482.71|477.31|482.58|477.18|12
1626128150000|2021-07-12 22:15:50|482.61|477.21|482.55|477.15|482.64|477.24|482.39|476.99|7
1626128160000|2021-07-12 22:16:00|482.44|477.04|482.53|477.13|482.53|477.13|482.23|476.83|20
1626128170000|2021-07-12 22:16:10|482.5|477.1|482.47|477.07|482.64|477.24|482.44|477.04|22
1626128180000|2021-07-12 22:16:20|482.51|477.11|482.55|477.15|482.59|477.19|482.47|477.07|20
1626128190000|2021-07-12 22:16:30|482.58|477.18|482.4|477|482.62|477.22|482.4|477|20
1626128200000|2021-07-12 22:16:40|482.41|477.01|482.18|476.78|482.43|477.03|482.17|476.77|28
1626128210000|2021-07-12 22:16:50|482.15|476.75|482.21|476.81|482.26|476.86|482.15|476.75|11
1626128220000|2021-07-12 22:17:00|482.22|476.82|482.09|476.69|482.23|476.83|482.05|476.65|19
1626128230000|2021-07-12 22:17:10|482.1|476.7|482.09|476.69|482.1|476.7|482.07|476.67|4
1626128240000|2021-07-12 22:17:20|482.21|476.81|482.08|476.68|482.21|476.81|482.08|476.68|6
1626128250000|2021-07-12 22:17:30|482.09|476.69|482.12|476.72|482.16|476.76|482.06|476.66|15
1626128260000|2021-07-12 22:17:40|482.09|476.69|482.02|476.62|482.12|476.72|482.01|476.61|10
1626128270000|2021-07-12 22:17:50|482.01|476.61|482.2|476.8|482.22|476.82|482.01|476.61|9
1626128280000|2021-07-12 22:18:00|482.21|476.81|482.26|476.86|482.26|476.86|482.15|476.75|12
1626128290000|2021-07-12 22:18:10|482.21|476.81|482.23|476.83|482.27|476.87|482.18|476.78|14
1626128300000|2021-07-12 22:18:20|482.12|476.72|482.16|476.76|482.18|476.78|482.07|476.67|22
1626128310000|2021-07-12 22:18:30|482.17|476.77|481.98|476.58|482.17|476.77|481.88|476.48|21
1626128320000|2021-07-12 22:18:40|482|476.6|482.18|476.78|482.22|476.82|481.97|476.57|23
1626128330000|2021-07-12 22:18:50|482.15|476.75|482.07|476.67|482.18|476.78|482.04|476.64|13
1626128340000|2021-07-12 22:19:00|482.04|476.64|482.07|476.67|482.13|476.73|482.02|476.62|15
1626128350000|2021-07-12 22:19:10|482.04|476.64|482.14|476.74|482.24|476.84|482.04|476.64|27
1626128360000|2021-07-12 22:19:20|482.11|476.71|482.12|476.72|482.15|476.75|482.08|476.68|11
1626128370000|2021-07-12 22:19:30|482.13|476.73|482.19|476.79|482.19|476.79|482.1|476.7|12
1626128380000|2021-07-12 22:19:40|482.23|476.83|482.2|476.8|482.23|476.83|482.17|476.77|11
1626128390000|2021-07-12 22:19:50|482.17|476.77|482.18|476.78|482.18|476.78|482.13|476.73|9
1626128400000|2021-07-12 22:20:00|482.13|476.73|482.12|476.72|482.17|476.77|482.09|476.69|9
1626128410000|2021-07-12 22:20:10|482.13|476.73|482.06|476.66|482.16|476.76|482.06|476.66|12
1626128420000|2021-07-12 22:20:20|482.07|476.67|482.09|476.69|482.11|476.71|482.07|476.67|7
1626128430000|2021-07-12 22:20:30|482.1|476.7|482.09|476.69|482.1|476.7|482.05|476.65|12
1626128440000|2021-07-12 22:20:40|482.12|476.72|482.13|476.73|482.13|476.73|482.11|476.71|6
1626128450000|2021-07-12 22:20:50|482.19|476.79|482.19|476.79|482.19|476.79|482.19|476.79|1
1626128460000|2021-07-12 22:21:00|482.14|476.74|482.07|476.67|482.14|476.74|482.04|476.64|10
1626128470000|2021-07-12 22:21:10|482.06|476.66|482.04|476.64|482.08|476.68|482.01|476.61|13
1626128480000|2021-07-12 22:21:20|482.02|476.62|481.96|476.56|482.03|476.63|481.95|476.55|5
1626128490000|2021-07-12 22:21:30|481.95|476.55|481.99|476.59|481.99|476.59|481.95|476.55|8
1626128500000|2021-07-12 22:21:40|481.97|476.57|482.08|476.68|482.08|476.68|481.97|476.57|10
1626128510000|2021-07-12 22:21:50|482.07|476.67|482.42|477.02|482.42|477.02|482.05|476.65|17
1626128520000|2021-07-12 22:22:00|482.47|477.07|482.43|477.03|482.51|477.11|482.35|476.95|16
1626128530000|2021-07-12 22:22:10|482.46|477.06|482.57|477.17|482.57|477.17|482.46|477.06|2
1626128540000|2021-07-12 22:22:20|482.53|477.13|482.35|476.95|482.53|477.13|482.25|476.85|15
1626128550000|2021-07-12 22:22:30|482.36|476.96|482.31|476.91|482.39|476.99|482.3|476.9|13
1626128560000|2021-07-12 22:22:40|482.3|476.9|482.31|476.91|482.31|476.91|482.27|476.87|10
1626128570000|2021-07-12 22:22:50|482.33|476.93|482.46|477.06|482.46|477.06|482.27|476.87|25
1626128580000|2021-07-12 22:23:00|482.49|477.09|482.48|477.08|482.53|477.13|482.41|477.01|12
1626128590000|2021-07-12 22:23:10|482.5|477.1|482.51|477.11|482.52|477.12|482.39|476.99|21
1626128600000|2021-07-12 22:23:20|482.52|477.12|482.57|477.17|482.57|477.17|482.5|477.1|11
1626128610000|2021-07-12 22:23:30|482.56|477.16|482.5|477.1|482.56|477.16|482.47|477.07|12
1626128620000|2021-07-12 22:23:40|482.48|477.08|482.47|477.07|482.48|477.08|482.27|476.87|21
1626128630000|2021-07-12 22:23:50|482.43|477.03|482.39|476.99|482.46|477.06|482.38|476.98|18
1626128640000|2021-07-12 22:24:00|482.29|476.89|482.39|476.99|482.39|476.99|482.27|476.87|22
1626128650000|2021-07-12 22:24:10|482.38|476.98|482.4|477|482.48|477.08|482.35|476.95|19
1626128660000|2021-07-12 22:24:20|482.41|477.01|482.46|477.06|482.46|477.06|482.39|476.99|15
1626128670000|2021-07-12 22:24:30|482.45|477.05|482.39|476.99|482.48|477.08|482.34|476.94|9
1626128680000|2021-07-12 22:24:40|482.47|477.07|482.47|477.07|482.47|477.07|482.4|477|17
1626128690000|2021-07-12 22:24:50|482.45|477.05|482.44|477.04|482.47|477.07|482.41|477.01|21
1626128700000|2021-07-12 22:25:00|482.45|477.05|482.29|476.89|482.45|477.05|482.29|476.89|14
1626128710000|2021-07-12 22:25:10|482.26|476.86|482.1|476.7|482.32|476.92|482.1|476.7|11
1626128720000|2021-07-12 22:25:20|482.09|476.69|482.1|476.7|482.13|476.73|482.01|476.61|26
1626128730000|2021-07-12 22:25:30|482.11|476.71|482.29|476.89|482.34|476.94|482.11|476.71|21
1626128740000|2021-07-12 22:25:40|482.26|476.86|482.31|476.91|482.31|476.91|482.25|476.85|11
1626128750000|2021-07-12 22:25:50|482.3|476.9|482.25|476.85|482.32|476.92|482.25|476.85|18
1626128760000|2021-07-12 22:26:00|482.24|476.84|482.01|476.61|482.27|476.87|481.93|476.53|17
1626128770000|2021-07-12 22:26:10|482|476.6|481.93|476.53|482|476.6|481.92|476.52|12
1626128780000|2021-07-12 22:26:20|481.94|476.54|481.96|476.56|481.99|476.59|481.89|476.49|13
1626128790000|2021-07-12 22:26:30|481.97|476.57|482.21|476.81|482.27|476.87|481.94|476.54|20
1626128800000|2021-07-12 22:26:40|482.18|476.78|482.31|476.91|482.35|476.95|482.17|476.77|16
1626128810000|2021-07-12 22:26:50|482.3|476.9|482.26|476.86|482.34|476.94|482.21|476.81|20
1626128820000|2021-07-12 22:27:00|482.24|476.84|482.31|476.91|482.35|476.95|482.22|476.82|25
1626128830000|2021-07-12 22:27:10|482.37|476.97|482.3|476.9|482.37|476.97|482.3|476.9|7
1626128840000|2021-07-12 22:27:20|482.31|476.91|482.33|476.93|482.35|476.95|482.31|476.91|11
1626128850000|2021-07-12 22:27:30|482.36|476.96|482.34|476.94|482.39|476.99|482.29|476.89|9
1626128860000|2021-07-12 22:27:40|482.41|477.01|482.42|477.02|482.43|477.03|482.41|477.01|6
1626128870000|2021-07-12 22:27:50|482.43|477.03|482.44|477.04|482.44|477.04|482.42|477.02|8
1626128880000|2021-07-12 22:28:00|482.43|477.03|482.48|477.08|482.5|477.1|482.41|477.01|13
1626128890000|2021-07-12 22:28:10|482.38|476.98|482.31|476.91|482.42|477.02|482.29|476.89|15
1626128900000|2021-07-12 22:28:20|482.29|476.89|482.29|476.89|482.29|476.89|482.1|476.7|4
1626128910000|2021-07-12 22:28:30|482.32|476.92|482.43|477.03|482.43|477.03|482.23|476.83|8
1626128920000|2021-07-12 22:28:40|482.45|477.05|482.45|477.05|482.45|477.05|482.44|477.04|5
1626128940000|2021-07-12 22:29:00|482.35|476.95|482.32|476.92|482.4|477|482.32|476.92|10
1626128950000|2021-07-12 22:29:10|482.31|476.91|482.48|477.08|482.48|477.08|482.31|476.91|10
1626128960000|2021-07-12 22:29:20|482.46|477.06|482.47|477.07|482.5|477.1|482.4|477|8
1626128970000|2021-07-12 22:29:30|482.44|477.04|482.43|477.03|482.45|477.05|482.43|477.03|3
1626128980000|2021-07-12 22:29:40|482.42|477.02|482.46|477.06|482.47|477.07|482.42|477.02|9
1626128990000|2021-07-12 22:29:50|482.38|476.98|482.38|476.98|482.38|476.98|482.37|476.97|9
1626129000000|2021-07-12 22:30:00|482.42|477.02|482.25|476.85|482.43|477.03|482.25|476.85|17
1626129010000|2021-07-12 22:30:10|482.28|476.88|482.27|476.87|482.3|476.9|482.14|476.74|6
1626129020000|2021-07-12 22:30:20|482.14|476.74|482.29|476.89|482.31|476.91|482.14|476.74|5
1626129040000|2021-07-12 22:30:40|482.3|476.9|482.22|476.82|482.3|476.9|482.15|476.75|18
1626129050000|2021-07-12 22:30:50|482.2|476.8|482.2|476.8|482.26|476.86|482.18|476.78|15
1626129060000|2021-07-12 22:31:00|482.21|476.81|482.19|476.79|482.27|476.87|482.12|476.72|12
1626129070000|2021-07-12 22:31:10|482.34|476.94|482.18|476.78|482.35|476.95|482.17|476.77|17
1626129080000|2021-07-12 22:31:20|482.15|476.75|482.25|476.85|482.26|476.86|482.13|476.73|16
1626129090000|2021-07-12 22:31:30|482.27|476.87|482.17|476.77|482.27|476.87|482.17|476.77|13
1626129100000|2021-07-12 22:31:40|482.22|476.82|482.11|476.71|482.22|476.82|482.06|476.66|28
1626129110000|2021-07-12 22:31:50|482.12|476.72|482.13|476.73|482.14|476.74|482.1|476.7|16
1626129120000|2021-07-12 22:32:00|482.14|476.74|482.28|476.88|482.28|476.88|482.14|476.74|16
1626129130000|2021-07-12 22:32:10|482.25|476.85|482.33|476.93|482.33|476.93|482.24|476.84|6
1626129140000|2021-07-12 22:32:20|482.39|476.99|482.32|476.92|482.4|477|482.32|476.92|6
1626129150000|2021-07-12 22:32:30|482.44|477.04|482.45|477.05|482.46|477.06|482.43|477.03|4
1626129160000|2021-07-12 22:32:40|482.44|477.04|482.33|476.93|482.44|477.04|482.32|476.92|11
1626129170000|2021-07-12 22:32:50|482.27|476.87|482.19|476.79|482.27|476.87|482.19|476.79|7
1626129180000|2021-07-12 22:33:00|482.29|476.89|482.3|476.9|482.34|476.94|482.19|476.79|16
1626129190000|2021-07-12 22:33:10|482.28|476.88|482.19|476.79|482.28|476.88|482.19|476.79|5
1626129200000|2021-07-12 22:33:20|482.17|476.77|482.2|476.8|482.22|476.82|482.17|476.77|4
1626129210000|2021-07-12 22:33:30|482.21|476.81|482.18|476.78|482.21|476.81|482.18|476.78|4
1626129220000|2021-07-12 22:33:40|482.1|476.7|482.07|476.67|482.1|476.7|482.07|476.67|10
1626129230000|2021-07-12 22:33:50|482.08|476.68|482.23|476.83|482.23|476.83|482.07|476.67|7
1626129240000|2021-07-12 22:34:00|482.22|476.82|482.25|476.85|482.37|476.97|482.22|476.82|14
1626129250000|2021-07-12 22:34:10|482.23|476.83|482.24|476.84|482.29|476.89|482.23|476.83|11
1626129260000|2021-07-12 22:34:20|482.27|476.87|482.26|476.86|482.29|476.89|482.23|476.83|20
1626129270000|2021-07-12 22:34:30|482.27|476.87|482.32|476.92|482.38|476.98|482.27|476.87|12
1626129280000|2021-07-12 22:34:40|482.31|476.91|482.33|476.93|482.33|476.93|482.29|476.89|12
1626129290000|2021-07-12 22:34:50|482.32|476.92|482.41|477.01|482.41|477.01|482.31|476.91|14
1626129300000|2021-07-12 22:35:00|482.4|477|482.29|476.89|482.4|477|482.28|476.88|5
1626129310000|2021-07-12 22:35:10|482.32|476.92|482.32|476.92|482.35|476.95|482.32|476.92|13
1626129320000|2021-07-12 22:35:20|482.31|476.91|482.27|476.87|482.31|476.91|482.27|476.87|5
1626129330000|2021-07-12 22:35:30|482.28|476.88|482.36|476.96|482.36|476.96|482.21|476.81|5
1626129350000|2021-07-12 22:35:50|482.31|476.91|482.23|476.83|482.31|476.91|482.23|476.83|3
1626129360000|2021-07-12 22:36:00|482.22|476.82|482.22|476.82|482.22|476.82|482.22|476.82|1
1626129370000|2021-07-12 22:36:10|482.18|476.78|482.21|476.81|482.21|476.81|482.18|476.78|2
1626129380000|2021-07-12 22:36:20|482.23|476.83|482.21|476.81|482.23|476.83|482.21|476.81|2
1626129390000|2021-07-12 22:36:30|482.23|476.83|482.21|476.81|482.23|476.83|482.21|476.81|2
1626129400000|2021-07-12 22:36:40|482.23|476.83|482.18|476.78|482.23|476.83|482.12|476.72|9
1626129410000|2021-07-12 22:36:50|482.19|476.79|482.24|476.84|482.4|477|482.17|476.77|18
1626129420000|2021-07-12 22:37:00|482.43|477.03|482.46|477.06|482.46|477.06|482.43|477.03|8
1626129430000|2021-07-12 22:37:10|482.45|477.05|482.47|477.07|482.5|477.1|482.45|477.05|6
1626129440000|2021-07-12 22:37:20|482.49|477.09|482.37|476.97|482.5|477.1|482.37|476.97|17
1626129450000|2021-07-12 22:37:30|482.36|476.96|482.22|476.82|482.37|476.97|482.22|476.82|16
1626129460000|2021-07-12 22:37:40|482.23|476.83|482.34|476.94|482.34|476.94|482.23|476.83|11
1626129470000|2021-07-12 22:37:50|482.33|476.93|482.31|476.91|482.35|476.95|482.28|476.88|18
1626129480000|2021-07-12 22:38:00|482.3|476.9|482.32|476.92|482.34|476.94|482.29|476.89|15
1626129490000|2021-07-12 22:38:10|482.3|476.9|482.29|476.89|482.3|476.9|482.27|476.87|13
1626129500000|2021-07-12 22:38:20|482.26|476.86|482.3|476.9|482.32|476.92|482.24|476.84|20
1626129510000|2021-07-12 22:38:30|482.31|476.91|482.3|476.9|482.32|476.92|482.28|476.88|18
1626129520000|2021-07-12 22:38:40|482.31|476.91|482.31|476.91|482.31|476.91|482.3|476.9|9
1626129530000|2021-07-12 22:38:50|482.3|476.9|482.37|476.97|482.38|476.98|482.3|476.9|10
1626129540000|2021-07-12 22:39:00|482.39|476.99|482.46|477.06|482.46|477.06|482.39|476.99|4
1626129550000|2021-07-12 22:39:10|482.49|477.09|482.59|477.19|482.59|477.19|482.38|476.98|8
1626129560000|2021-07-12 22:39:20|482.55|477.15|482.31|476.91|482.59|477.19|482.28|476.88|18
1626129570000|2021-07-12 22:39:30|482.32|476.92|482.39|476.99|482.39|476.99|482.32|476.92|12
1626129580000|2021-07-12 22:39:40|482.36|476.96|482.4|477|482.4|477|482.36|476.96|10
1626129590000|2021-07-12 22:39:50|482.46|477.06|482.4|477|482.52|477.12|482.4|477|4
1626129600000|2021-07-12 22:40:00|482.39|476.99|482.49|477.09|482.5|477.1|482.36|476.96|4
1626129610000|2021-07-12 22:40:10|482.48|477.08|482.48|477.08|482.48|477.08|482.48|477.08|1
1626129630000|2021-07-12 22:40:30|482.49|477.09|482.4|477|482.49|477.09|482.38|476.98|10
1626129640000|2021-07-12 22:40:40|482.39|476.99|482.35|476.95|482.42|477.02|482.34|476.94|19
1626129650000|2021-07-12 22:40:50|482.37|476.97|482.37|476.97|482.39|476.99|482.35|476.95|10
1626129660000|2021-07-12 22:41:00|482.35|476.95|482.35|476.95|482.37|476.97|482.35|476.95|8
1626129670000|2021-07-12 22:41:10|482.27|476.87|482.11|476.71|482.31|476.91|481.94|476.54|20
1626129680000|2021-07-12 22:41:20|482.1|476.7|481.97|476.57|482.14|476.74|481.96|476.56|7
1626129690000|2021-07-12 22:41:30|482|476.6|481.97|476.57|482|476.6|481.94|476.54|9
1626129700000|2021-07-12 22:41:40|482.02|476.62|482|476.6|482.1|476.7|481.99|476.59|7
1626129710000|2021-07-12 22:41:50|482.01|476.61|481.96|476.56|482.03|476.63|481.96|476.56|9
1626129720000|2021-07-12 22:42:00|481.95|476.55|481.89|476.49|482.01|476.61|481.87|476.47|14
1626129730000|2021-07-12 22:42:10|481.98|476.58|481.98|476.58|482.01|476.61|481.96|476.56|5
1626129740000|2021-07-12 22:42:20|481.99|476.59|482.07|476.67|482.07|476.67|481.99|476.59|3
1626129750000|2021-07-12 22:42:30|482.01|476.61|481.93|476.53|482.01|476.61|481.93|476.53|10
1626129760000|2021-07-12 22:42:40|481.94|476.54|482.12|476.72|482.12|476.72|481.93|476.53|15
1626129770000|2021-07-12 22:42:50|482.13|476.73|482.07|476.67|482.2|476.8|482.06|476.66|18
1626129780000|2021-07-12 22:43:00|482.06|476.66|482|476.6|482.06|476.66|481.98|476.58|14
1626129790000|2021-07-12 22:43:10|481.99|476.59|482.03|476.63|482.13|476.73|481.97|476.57|14
1626129800000|2021-07-12 22:43:20|482.01|476.61|481.98|476.58|482.02|476.62|481.95|476.55|11
1626129810000|2021-07-12 22:43:30|481.97|476.57|481.95|476.55|481.97|476.57|481.95|476.55|5
1626129820000|2021-07-12 22:43:40|481.92|476.52|481.75|476.35|481.92|476.52|481.73|476.33|10
1626129830000|2021-07-12 22:43:50|481.76|476.36|482.05|476.65|482.05|476.65|481.76|476.36|14
1626129840000|2021-07-12 22:44:00|482.09|476.69|482.09|476.69|482.09|476.69|482.05|476.65|3
1626129850000|2021-07-12 22:44:10|482.05|476.65|482.05|476.65|482.05|476.65|481.89|476.49|4
1626129860000|2021-07-12 22:44:20|482.06|476.66|482.12|476.72|482.12|476.72|482.05|476.65|4
1626129870000|2021-07-12 22:44:30|482.17|476.77|482.48|477.08|482.54|477.14|482.15|476.75|16
1626129880000|2021-07-12 22:44:40|482.47|477.07|482.27|476.87|482.47|477.07|482.21|476.81|11
1626129890000|2021-07-12 22:44:50|482.24|476.84|482.27|476.87|482.27|476.87|482.23|476.83|11
1626129900000|2021-07-12 22:45:00|482.28|476.88|482.31|476.91|482.32|476.92|482.28|476.88|7
1626129910000|2021-07-12 22:45:10|482.3|476.9|482.29|476.89|482.34|476.94|482.29|476.89|10
1626129920000|2021-07-12 22:45:20|482.28|476.88|482.36|476.96|482.36|476.96|482.28|476.88|9
1626129930000|2021-07-12 22:45:30|482.37|476.97|482.38|476.98|482.39|476.99|482.27|476.87|10
1626129940000|2021-07-12 22:45:40|482.39|476.99|482.48|477.08|482.48|477.08|482.38|476.98|6
1626129950000|2021-07-12 22:45:50|482.49|477.09|482.55|477.15|482.57|477.17|482.47|477.07|10
1626129960000|2021-07-12 22:46:00|482.53|477.13|482.54|477.14|482.54|477.14|482.49|477.09|12
1626129970000|2021-07-12 22:46:10|482.47|477.07|482.48|477.08|482.48|477.08|482.47|477.07|4
1626129980000|2021-07-12 22:46:20|482.47|477.07|482.47|477.07|482.48|477.08|482.47|477.07|9
1626129990000|2021-07-12 22:46:30|482.48|477.08|482.47|477.07|482.48|477.08|482.47|477.07|6
1626130000000|2021-07-12 22:46:40|482.48|477.08|482.48|477.08|482.51|477.11|482.48|477.08|5
1626130010000|2021-07-12 22:46:50|482.49|477.09|482.57|477.17|482.57|477.17|482.47|477.07|14
1626130020000|2021-07-12 22:47:00|482.56|477.16|482.6|477.2|482.64|477.24|482.55|477.15|13
1626130030000|2021-07-12 22:47:10|482.59|477.19|482.33|476.93|482.6|477.2|482.33|476.93|15
1626130040000|2021-07-12 22:47:20|482.41|477.01|482.46|477.06|482.46|477.06|482.3|476.9|24
1626130050000|2021-07-12 22:47:30|482.45|477.05|482.3|476.9|482.45|477.05|482.3|476.9|11
1626130060000|2021-07-12 22:47:40|482.33|476.93|482.36|476.96|482.36|476.96|482.32|476.92|9
1626130070000|2021-07-12 22:47:50|482.34|476.94|482.49|477.09|482.49|477.09|482.34|476.94|8
1626130080000|2021-07-12 22:48:00|482.48|477.08|482.39|476.99|482.48|477.08|482.39|476.99|19
1626130090000|2021-07-12 22:48:10|482.4|477|482.47|477.07|482.47|477.07|482.39|476.99|17
1626130100000|2021-07-12 22:48:20|482.46|477.06|482.57|477.17|482.57|477.17|482.46|477.06|20
1626130110000|2021-07-12 22:48:30|482.56|477.16|482.55|477.15|482.57|477.17|482.54|477.14|15
1626130120000|2021-07-12 22:48:40|482.57|477.17|482.54|477.14|482.57|477.17|482.53|477.13|7
1626130130000|2021-07-12 22:48:50|482.57|477.17|482.56|477.16|482.6|477.2|482.54|477.14|15
1626130140000|2021-07-12 22:49:00|482.57|477.17|482.56|477.16|482.58|477.18|482.56|477.16|11
1626130150000|2021-07-12 22:49:10|482.49|477.09|482.58|477.18|482.6|477.2|482.49|477.09|6
1626130160000|2021-07-12 22:49:20|482.59|477.19|482.7|477.3|482.72|477.32|482.58|477.18|15
1626130170000|2021-07-12 22:49:30|482.69|477.29|482.62|477.22|482.72|477.32|482.59|477.19|22
1626130180000|2021-07-12 22:49:40|482.63|477.23|482.7|477.3|482.7|477.3|482.63|477.23|18
1626130190000|2021-07-12 22:49:50|482.69|477.29|482.7|477.3|482.71|477.31|482.69|477.29|4
1626130200000|2021-07-12 22:50:00|482.69|477.29|482.62|477.22|482.69|477.29|482.56|477.16|15
1626130210000|2021-07-12 22:50:10|482.58|477.18|482.63|477.23|482.63|477.23|482.56|477.16|9
1626130220000|2021-07-12 22:50:20|482.6|477.2|482.64|477.24|482.65|477.25|482.55|477.15|12
1626130230000|2021-07-12 22:50:30|482.65|477.25|482.64|477.24|482.66|477.26|482.63|477.23|16
1626130240000|2021-07-12 22:50:40|482.65|477.25|482.57|477.17|482.67|477.27|482.56|477.16|18
1626130250000|2021-07-12 22:50:50|482.58|477.18|482.62|477.22|482.62|477.22|482.57|477.17|12
1626130260000|2021-07-12 22:51:00|482.55|477.15|482.62|477.22|482.63|477.23|482.55|477.15|8
1626130270000|2021-07-12 22:51:10|482.63|477.23|482.63|477.23|482.63|477.23|482.62|477.22|9
1626130280000|2021-07-12 22:51:20|482.62|477.22|482.58|477.18|482.63|477.23|482.58|477.18|14
1626130290000|2021-07-12 22:51:30|482.59|477.19|482.57|477.17|482.62|477.22|482.56|477.16|12
1626130300000|2021-07-12 22:51:40|482.54|477.14|482.47|477.07|482.54|477.14|482.47|477.07|6
1626130310000|2021-07-12 22:51:50|482.48|477.08|482.63|477.23|482.67|477.27|482.48|477.08|10
1626130320000|2021-07-12 22:52:00|482.6|477.2|482.56|477.16|482.6|477.2|482.45|477.05|21
1626130330000|2021-07-12 22:52:10|482.55|477.15|482.54|477.14|482.57|477.17|482.54|477.14|8
1626130340000|2021-07-12 22:52:20|482.53|477.13|482.49|477.09|482.53|477.13|482.47|477.07|10
1626130350000|2021-07-12 22:52:30|482.48|477.08|482.56|477.16|482.56|477.16|482.48|477.08|20
1626130360000|2021-07-12 22:52:40|482.53|477.13|482.61|477.21|482.61|477.21|482.5|477.1|10
1626130370000|2021-07-12 22:52:50|482.59|477.19|482.67|477.27|482.7|477.3|482.54|477.14|12
1626130380000|2021-07-12 22:53:00|482.65|477.25|482.64|477.24|482.65|477.25|482.56|477.16|8
1626130390000|2021-07-12 22:53:10|482.65|477.25|482.64|477.24|482.65|477.25|482.63|477.23|16
1626130400000|2021-07-12 22:53:20|482.63|477.23|482.65|477.25|482.68|477.28|482.61|477.21|12
1626130410000|2021-07-12 22:53:30|482.66|477.26|482.7|477.3|482.7|477.3|482.66|477.26|2
1626130420000|2021-07-12 22:53:40|482.67|477.27|482.7|477.3|482.71|477.31|482.67|477.27|9
1626130430000|2021-07-12 22:53:50|482.68|477.28|482.73|477.33|482.73|477.33|482.68|477.28|12
1626130450000|2021-07-12 22:54:10|482.72|477.32|482.66|477.26|482.72|477.32|482.66|477.26|7
1626130460000|2021-07-12 22:54:20|482.67|477.27|482.66|477.26|482.7|477.3|482.65|477.25|17
1626130470000|2021-07-12 22:54:30|482.67|477.27|482.66|477.26|482.67|477.27|482.65|477.25|10
1626130480000|2021-07-12 22:54:40|482.59|477.19|482.59|477.19|482.59|477.19|482.59|477.19|1
1626130500000|2021-07-12 22:55:00|482.62|477.22|482.62|477.22|482.62|477.22|482.62|477.22|1
1626130520000|2021-07-12 22:55:20|482.65|477.25|482.65|477.25|482.65|477.25|482.65|477.25|1
1626130530000|2021-07-12 22:55:30|482.69|477.29|482.62|477.22|482.7|477.3|482.6|477.2|14
1626130540000|2021-07-12 22:55:40|482.61|477.21|482.62|477.22|482.63|477.23|482.61|477.21|6
1626130550000|2021-07-12 22:55:50|482.61|477.21|482.64|477.24|482.64|477.24|482.61|477.21|16
1626130560000|2021-07-12 22:56:00|482.65|477.25|482.65|477.25|482.66|477.26|482.59|477.19|5
1626130570000|2021-07-12 22:56:10|482.7|477.3|482.58|477.18|482.7|477.3|482.58|477.18|7
1626130580000|2021-07-12 22:56:20|482.59|477.19|482.58|477.18|482.61|477.21|482.57|477.17|12
1626130610000|2021-07-12 22:56:50|482.59|477.19|482.63|477.23|482.67|477.27|482.59|477.19|8
1626130620000|2021-07-12 22:57:00|482.67|477.27|482.63|477.23|482.67|477.27|482.63|477.23|10
1626130630000|2021-07-12 22:57:10|482.77|477.37|482.76|477.36|482.77|477.37|482.67|477.27|4
1626130640000|2021-07-12 22:57:20|482.67|477.27|482.76|477.36|482.76|477.36|482.67|477.27|4
1626130650000|2021-07-12 22:57:30|482.67|477.27|482.67|477.27|482.77|477.37|482.67|477.27|4
1626130660000|2021-07-12 22:57:40|482.71|477.31|482.67|477.27|482.76|477.36|482.67|477.27|5
1626130680000|2021-07-12 22:58:00|482.68|477.28|482.68|477.28|482.69|477.29|482.62|477.22|9
1626130690000|2021-07-12 22:58:10|482.69|477.29|482.69|477.29|482.69|477.29|482.68|477.28|3
1626130700000|2021-07-12 22:58:20|482.73|477.33|482.63|477.23|482.73|477.33|482.63|477.23|6
1626130720000|2021-07-12 22:58:40|482.61|477.21|482.61|477.21|482.61|477.21|482.6|477.2|3
1626130730000|2021-07-12 22:58:50|482.6|477.2|482.73|477.33|482.73|477.33|482.6|477.2|10
1626130740000|2021-07-12 22:59:00|482.69|477.29|482.73|477.33|482.73|477.33|482.67|477.27|18
1626130750000|2021-07-12 22:59:10|482.68|477.28|482.66|477.26|482.7|477.3|482.66|477.26|13
1626130760000|2021-07-12 22:59:20|482.7|477.3|482.7|477.3|482.71|477.31|482.66|477.26|8
1626130770000|2021-07-12 22:59:30|482.69|477.29|482.91|477.51|482.91|477.51|482.66|477.26|10
1626130780000|2021-07-12 22:59:40|482.86|477.46|482.89|477.49|482.91|477.51|482.86|477.46|13
1626130790000|2021-07-12 22:59:50|482.9|477.5|482.68|477.28|482.91|477.51|482.63|477.23|13
1626130800000|2021-07-12 23:00:00|482.71|477.31|482.71|477.31|482.75|477.35|482.68|477.28|12
1626130810000|2021-07-12 23:00:10|482.72|477.32|482.73|477.33|482.76|477.36|482.7|477.3|13
1626130820000|2021-07-12 23:00:20|482.72|477.32|482.69|477.29|482.75|477.35|482.68|477.28|21
1626130830000|2021-07-12 23:00:30|482.72|477.32|482.68|477.28|482.77|477.37|482.68|477.28|16
1626130840000|2021-07-12 23:00:40|482.61|477.21|482.68|477.28|482.68|477.28|482.61|477.21|2
1626130850000|2021-07-12 23:00:50|482.63|477.23|482.34|476.94|482.63|477.23|482.33|476.93|12
1626130860000|2021-07-12 23:01:00|482.35|476.95|482.4|477|482.4|477|482.34|476.94|9
1626130880000|2021-07-12 23:01:20|482.36|476.96|482.37|476.97|482.38|476.98|482.36|476.96|3
1626130890000|2021-07-12 23:01:30|482.44|477.04|482.51|477.11|482.51|477.11|482.44|477.04|8
1626130900000|2021-07-12 23:01:40|482.5|477.1|482.49|477.09|482.51|477.11|482.49|477.09|4
1626130910000|2021-07-12 23:01:50|482.46|477.06|482.46|477.06|482.46|477.06|482.44|477.04|5
1626130920000|2021-07-12 23:02:00|482.47|477.07|482.47|477.07|482.47|477.07|482.46|477.06|3
1626130930000|2021-07-12 23:02:10|482.46|477.06|482.45|477.05|482.46|477.06|482.45|477.05|2
1626130940000|2021-07-12 23:02:20|482.39|476.99|482.38|476.98|482.4|477|482.38|476.98|6
1626130950000|2021-07-12 23:02:30|482.36|476.96|482.38|476.98|482.38|476.98|482.36|476.96|2
1626130960000|2021-07-12 23:02:40|482.36|476.96|482.36|476.96|482.36|476.96|482.36|476.96|1
1626130970000|2021-07-12 23:02:50|482.37|476.97|482.37|476.97|482.38|476.98|482.37|476.97|3
1626130980000|2021-07-12 23:03:00|482.4|477|482.38|476.98|482.5|477.1|482.38|476.98|6
1626130990000|2021-07-12 23:03:10|482.47|477.07|482.46|477.06|482.47|477.07|482.34|476.94|8
1626131000000|2021-07-12 23:03:20|482.45|477.05|482.47|477.07|482.48|477.08|482.45|477.05|7
1626131010000|2021-07-12 23:03:30|482.49|477.09|481.99|476.59|482.49|477.09|481.72|476.32|22
1626131020000|2021-07-12 23:03:40|482|476.6|482.02|476.62|482.04|476.64|482|476.6|8
1626131030000|2021-07-12 23:03:50|481.99|476.59|481.75|476.35|481.99|476.59|481.75|476.35|12
1626131040000|2021-07-12 23:04:00|481.73|476.33|481.76|476.36|481.78|476.38|481.73|476.33|6
1626131050000|2021-07-12 23:04:10|481.78|476.38|481.94|476.54|482.01|476.61|481.76|476.36|16
1626131060000|2021-07-12 23:04:20|481.92|476.52|481.9|476.5|482|476.6|481.9|476.5|15
1626131070000|2021-07-12 23:04:30|481.91|476.51|481.9|476.5|481.92|476.52|481.9|476.5|6
1626131080000|2021-07-12 23:04:40|481.87|476.47|481.88|476.48|481.91|476.51|481.87|476.47|10
1626131090000|2021-07-12 23:04:50|481.92|476.52|481.92|476.52|481.94|476.54|481.88|476.48|8
1626131100000|2021-07-12 23:05:00|481.93|476.53|482.13|476.73|482.16|476.76|481.86|476.46|20
1626131110000|2021-07-12 23:05:10|482.14|476.74|482.23|476.83|482.27|476.87|482.14|476.74|8
1626131120000|2021-07-12 23:05:20|482.19|476.79|482.19|476.79|482.19|476.79|482.19|476.79|1
1626131130000|2021-07-12 23:05:30|482.15|476.75|482.15|476.75|482.17|476.77|482.15|476.75|4
1626131140000|2021-07-12 23:05:40|482.12|476.72|482.16|476.76|482.17|476.77|482.12|476.72|9
1626131150000|2021-07-12 23:05:50|482.12|476.72|482.19|476.79|482.19|476.79|482.1|476.7|8
1626131160000|2021-07-12 23:06:00|482.13|476.73|482.1|476.7|482.17|476.77|482.08|476.68|16
1626131170000|2021-07-12 23:06:10|482.09|476.69|482.07|476.67|482.09|476.69|482.07|476.67|8
1626131180000|2021-07-12 23:06:20|482.06|476.66|482.08|476.68|482.08|476.68|482.06|476.66|5
1626131190000|2021-07-12 23:06:30|482.06|476.66|482.07|476.67|482.09|476.69|482.06|476.66|8
1626131200000|2021-07-12 23:06:40|482.09|476.69|482.06|476.66|482.12|476.72|482.05|476.65|17
1626131210000|2021-07-12 23:06:50|482.08|476.68|482.18|476.78|482.2|476.8|482.08|476.68|8
1626131220000|2021-07-12 23:07:00|482.13|476.73|481.86|476.46|482.13|476.73|481.83|476.43|24
1626131230000|2021-07-12 23:07:10|481.85|476.45|481.85|476.45|481.87|476.47|481.85|476.45|9
1626131240000|2021-07-12 23:07:20|481.83|476.43|481.8|476.4|481.85|476.45|481.8|476.4|6
1626131250000|2021-07-12 23:07:30|481.79|476.39|481.77|476.37|481.81|476.41|481.77|476.37|9
1626131260000|2021-07-12 23:07:40|481.78|476.38|481.77|476.37|481.78|476.38|481.77|476.37|6
1626131270000|2021-07-12 23:07:50|481.78|476.38|481.76|476.36|481.79|476.39|481.73|476.33|6
1626131280000|2021-07-12 23:08:00|481.73|476.33|481.76|476.36|481.76|476.36|481.73|476.33|2
1626131290000|2021-07-12 23:08:10|481.71|476.31|481.68|476.28|481.71|476.31|481.63|476.23|8
1626131300000|2021-07-12 23:08:20|481.67|476.27|481.66|476.26|481.68|476.28|481.65|476.25|18
1626131310000|2021-07-12 23:08:30|481.65|476.25|481.45|476.05|481.67|476.27|481.34|475.94|20
1626131320000|2021-07-12 23:08:40|481.46|476.06|481.53|476.13|481.55|476.15|481.46|476.06|18
1626131330000|2021-07-12 23:08:50|481.6|476.2|481.61|476.21|481.64|476.24|481.57|476.17|17
1626131340000|2021-07-12 23:09:00|481.53|476.13|481.49|476.09|481.53|476.13|481.42|476.02|12
1626131350000|2021-07-12 23:09:10|481.46|476.06|481.4|476|481.46|476.06|481.37|475.97|14
1626131360000|2021-07-12 23:09:20|481.38|475.98|481.38|475.98|481.4|476|481.33|475.93|18
1626131370000|2021-07-12 23:09:30|481.34|475.94|481.35|475.95|481.42|476.02|481.31|475.91|20
1626131380000|2021-07-12 23:09:40|481.44|476.04|481.34|475.94|481.47|476.07|481.33|475.93|14
1626131390000|2021-07-12 23:09:50|481.39|475.99|481.16|475.76|481.47|476.07|481.09|475.69|18
1626131400000|2021-07-12 23:10:00|481.15|475.75|481.13|475.73|481.18|475.78|481.12|475.72|12
1626131410000|2021-07-12 23:10:10|481.12|475.72|481.14|475.74|481.19|475.79|481.12|475.72|13
1626131420000|2021-07-12 23:10:20|481.13|475.73|481.09|475.69|481.13|475.73|481.09|475.69|5
1626131440000|2021-07-12 23:10:40|481.16|475.76|481.13|475.73|481.2|475.8|481.11|475.71|10
1626131450000|2021-07-12 23:10:50|481.12|475.72|481.2|475.8|481.22|475.82|481.05|475.65|18
1626131460000|2021-07-12 23:11:00|481.21|475.81|481.2|475.8|481.32|475.92|481.01|475.61|14
1626131470000|2021-07-12 23:11:10|481.1|475.7|481.11|475.71|481.11|475.71|481.08|475.68|3
1626131490000|2021-07-12 23:11:30|481.06|475.66|481.09|475.69|481.11|475.71|481.06|475.66|10
1626131500000|2021-07-12 23:11:40|481.08|475.68|481.07|475.67|481.09|475.69|481.07|475.67|12
1626131510000|2021-07-12 23:11:50|481.17|475.77|481.1|475.7|481.17|475.77|481.1|475.7|2
1626131520000|2021-07-12 23:12:00|481.06|475.66|481.07|475.67|481.09|475.69|481.06|475.66|5
1626131530000|2021-07-12 23:12:10|481.08|475.68|481.11|475.71|481.11|475.71|481.08|475.68|3
1626131540000|2021-07-12 23:12:20|481.12|475.72|481.11|475.71|481.14|475.74|481.08|475.68|8
1626131550000|2021-07-12 23:12:30|481.09|475.69|481.11|475.71|481.11|475.71|481.09|475.69|7
1626131560000|2021-07-12 23:12:40|481.09|475.69|481.01|475.61|481.09|475.69|481.01|475.61|3
1626131570000|2021-07-12 23:12:50|480.97|475.57|480.67|475.27|481.01|475.61|480.61|475.21|18
1626131580000|2021-07-12 23:13:00|480.68|475.28|481|475.6|481|475.6|480.68|475.28|11
1626131590000|2021-07-12 23:13:10|481.01|475.61|480.94|475.54|481.05|475.65|480.92|475.52|12
1626131600000|2021-07-12 23:13:20|480.91|475.51|480.99|475.59|480.99|475.59|480.88|475.48|10
1626131610000|2021-07-12 23:13:30|481.07|475.67|481.04|475.64|481.07|475.67|481.03|475.63|7
1626131620000|2021-07-12 23:13:40|480.99|475.59|480.96|475.56|481.01|475.61|480.95|475.55|15
1626131630000|2021-07-12 23:13:50|480.95|475.55|480.89|475.49|480.96|475.56|480.78|475.38|22
1626131640000|2021-07-12 23:14:00|480.9|475.5|480.87|475.47|480.93|475.53|480.8|475.4|13
1626131650000|2021-07-12 23:14:10|480.83|475.43|481.33|475.93|481.43|476.03|480.83|475.43|26
1626131660000|2021-07-12 23:14:20|481.34|475.94|481.38|475.98|481.38|475.98|481.31|475.91|14
1626131670000|2021-07-12 23:14:30|481.37|475.97|481.53|476.13|481.56|476.16|481.37|475.97|9
1626131680000|2021-07-12 23:14:40|481.52|476.12|481.38|475.98|481.61|476.21|481.38|475.98|21
1626131690000|2021-07-12 23:14:50|481.4|476|481.56|476.16|481.64|476.24|481.4|476|7
1626131700000|2021-07-12 23:15:00|481.55|476.15|481.74|476.34|481.74|476.34|481.54|476.14|6
1626131710000|2021-07-12 23:15:10|481.73|476.33|481.73|476.33|481.73|476.33|481.72|476.32|5
1626131720000|2021-07-12 23:15:20|481.72|476.32|481.73|476.33|481.73|476.33|481.72|476.32|2
1626131730000|2021-07-12 23:15:30|481.72|476.32|481.77|476.37|481.77|476.37|481.72|476.32|3
1626131740000|2021-07-12 23:15:40|481.83|476.43|481.87|476.47|481.89|476.49|481.83|476.43|9
1626131750000|2021-07-12 23:15:50|481.92|476.52|481.92|476.52|481.93|476.53|481.91|476.51|9
1626131760000|2021-07-12 23:16:00|481.93|476.53|481.94|476.54|481.94|476.54|481.93|476.53|2
1626131790000|2021-07-12 23:16:30|482.14|476.74|482.14|476.74|482.14|476.74|482.14|476.74|1
1626131800000|2021-07-12 23:16:40|482.25|476.85|482.17|476.77|482.25|476.85|482.17|476.77|12
1626131810000|2021-07-12 23:16:50|482.21|476.81|482.19|476.79|482.22|476.82|482.15|476.75|18
1626131820000|2021-07-12 23:17:00|482.18|476.78|482.29|476.89|482.29|476.89|482.18|476.78|5
1626131830000|2021-07-12 23:17:10|482.36|476.96|482.37|476.97|482.38|476.98|482.36|476.96|4
1626131860000|2021-07-12 23:17:40|482.39|476.99|482.33|476.93|482.39|476.99|482.33|476.93|9
1626131870000|2021-07-12 23:17:50|482.34|476.94|482.34|476.94|482.34|476.94|482.33|476.93|3
1626131880000|2021-07-12 23:18:00|482.36|476.96|482.47|477.07|482.5|477.1|482.36|476.96|11
1626131890000|2021-07-12 23:18:10|482.48|477.08|482.58|477.18|482.58|477.18|482.48|477.08|15
1626131900000|2021-07-12 23:18:20|482.56|477.16|482.7|477.3|482.71|477.31|482.56|477.16|11
1626131910000|2021-07-12 23:18:30|482.71|477.31|482.73|477.33|482.84|477.44|482.68|477.28|8
1626131920000|2021-07-12 23:18:40|482.81|477.41|482.69|477.29|482.81|477.41|482.68|477.28|5
1626131930000|2021-07-12 23:18:50|482.68|477.28|482.72|477.32|482.73|477.33|482.68|477.28|10
1626131940000|2021-07-12 23:19:00|482.74|477.34|482.89|477.49|482.89|477.49|482.74|477.34|8
1626131950000|2021-07-12 23:19:10|482.93|477.53|482.92|477.52|482.93|477.53|482.9|477.5|4
1626131960000|2021-07-12 23:19:20|482.93|477.53|482.91|477.51|482.93|477.53|482.89|477.49|9
1626131970000|2021-07-12 23:19:30|482.9|477.5|482.93|477.53|482.93|477.53|482.9|477.5|3
1626131980000|2021-07-12 23:19:40|482.92|477.52|482.91|477.51|482.93|477.53|482.91|477.51|3
1626131990000|2021-07-12 23:19:50|482.93|477.53|483.16|477.76|483.16|477.76|482.93|477.53|6
1626132000000|2021-07-12 23:20:00|483.15|477.75|483.09|477.69|483.15|477.75|483.09|477.69|12
1626132010000|2021-07-12 23:20:10|483.07|477.67|483.06|477.66|483.07|477.67|483.06|477.66|2
1626132020000|2021-07-12 23:20:20|483.11|477.71|483.04|477.64|483.11|477.71|483.04|477.64|8
1626132030000|2021-07-12 23:20:30|483.05|477.65|483.05|477.65|483.05|477.65|483.05|477.65|1
1626132040000|2021-07-12 23:20:40|483.07|477.67|482.85|477.45|483.07|477.67|482.85|477.45|11
1626132050000|2021-07-12 23:20:50|482.82|477.42|482.84|477.44|482.85|477.45|482.81|477.41|9
1626132060000|2021-07-12 23:21:00|482.77|477.37|482.83|477.43|482.88|477.48|482.77|477.37|9
1626132070000|2021-07-12 23:21:10|482.85|477.45|483.14|477.74|483.24|477.84|482.85|477.45|15
1626132080000|2021-07-12 23:21:20|483.15|477.75|483.02|477.62|483.15|477.75|483.02|477.62|13
1626132090000|2021-07-12 23:21:30|482.97|477.57|482.88|477.48|482.98|477.58|482.84|477.44|19
1626132100000|2021-07-12 23:21:40|482.87|477.47|482.83|477.43|482.9|477.5|482.82|477.42|16
1626132110000|2021-07-12 23:21:50|482.85|477.45|482.84|477.44|482.86|477.46|482.81|477.41|7
1626132120000|2021-07-12 23:22:00|482.83|477.43|482.94|477.54|482.94|477.54|482.82|477.42|6
1626132130000|2021-07-12 23:22:10|482.89|477.49|482.87|477.47|482.9|477.5|482.87|477.47|12
1626132140000|2021-07-12 23:22:20|482.85|477.45|482.85|477.45|482.85|477.45|482.85|477.45|1
1626132150000|2021-07-12 23:22:30|482.84|477.44|482.85|477.45|482.85|477.45|482.84|477.44|6
1626132160000|2021-07-12 23:22:40|482.87|477.47|482.88|477.48|482.88|477.48|482.86|477.46|5
1626132170000|2021-07-12 23:22:50|482.87|477.47|482.75|477.35|482.87|477.47|482.71|477.31|15
1626132180000|2021-07-12 23:23:00|482.76|477.36|482.71|477.31|482.85|477.45|482.71|477.31|24
1626132190000|2021-07-12 23:23:10|482.72|477.32|482.72|477.32|482.74|477.34|482.71|477.31|23
1626132200000|2021-07-12 23:23:20|482.73|477.33|482.75|477.35|482.76|477.36|482.69|477.29|13
1626132210000|2021-07-12 23:23:30|482.72|477.32|482.7|477.3|482.72|477.32|482.68|477.28|6
1626132220000|2021-07-12 23:23:40|482.71|477.31|482.74|477.34|482.75|477.35|482.69|477.29|15
1626132230000|2021-07-12 23:23:50|482.72|477.32|482.78|477.38|482.79|477.39|482.72|477.32|12
1626132240000|2021-07-12 23:24:00|482.79|477.39|482.76|477.36|482.81|477.41|482.75|477.35|11
1626132250000|2021-07-12 23:24:10|482.77|477.37|482.83|477.43|482.84|477.44|482.77|477.37|13
1626132260000|2021-07-12 23:24:20|482.86|477.46|482.86|477.46|482.9|477.5|482.86|477.46|6
1626132270000|2021-07-12 23:24:30|482.87|477.47|482.9|477.5|482.9|477.5|482.87|477.47|2
1626132280000|2021-07-12 23:24:40|482.86|477.46|482.86|477.46|482.86|477.46|482.86|477.46|1
1626132290000|2021-07-12 23:24:50|482.9|477.5|482.86|477.46|482.9|477.5|482.86|477.46|6
1626132300000|2021-07-12 23:25:00|482.87|477.47|482.86|477.46|482.87|477.47|482.86|477.46|4
1626132310000|2021-07-12 23:25:10|482.84|477.44|482.84|477.44|482.84|477.44|482.83|477.43|7
1626132320000|2021-07-12 23:25:20|482.85|477.45|482.92|477.52|482.92|477.52|482.84|477.44|5
1626132330000|2021-07-12 23:25:30|482.93|477.53|482.83|477.43|482.93|477.53|482.83|477.43|4
1626132340000|2021-07-12 23:25:40|482.84|477.44|482.83|477.43|482.84|477.44|482.83|477.43|2
1626132350000|2021-07-12 23:25:50|482.84|477.44|482.86|477.46|482.86|477.46|482.84|477.44|3
1626132360000|2021-07-12 23:26:00|482.88|477.48|482.88|477.48|482.88|477.48|482.86|477.46|3
1626132370000|2021-07-12 23:26:10|482.79|477.39|482.85|477.45|482.86|477.46|482.76|477.36|12
1626132380000|2021-07-12 23:26:20|482.84|477.44|482.85|477.45|482.88|477.48|482.84|477.44|11
1626132390000|2021-07-12 23:26:30|482.86|477.46|482.84|477.44|482.86|477.46|482.82|477.42|10
1626132400000|2021-07-12 23:26:40|482.85|477.45|482.85|477.45|482.86|477.46|482.84|477.44|7
1626132410000|2021-07-12 23:26:50|482.84|477.44|482.84|477.44|482.85|477.45|482.82|477.42|7
1626132420000|2021-07-12 23:27:00|482.82|477.42|482.81|477.41|482.82|477.42|482.79|477.39|4
1626132440000|2021-07-12 23:27:20|482.73|477.33|482.67|477.27|482.74|477.34|482.67|477.27|6
1626132450000|2021-07-12 23:27:30|482.68|477.28|482.7|477.3|482.72|477.32|482.68|477.28|7
1626132460000|2021-07-12 23:27:40|482.71|477.31|482.8|477.4|482.83|477.43|482.71|477.31|8
1626132470000|2021-07-12 23:27:50|482.81|477.41|482.82|477.42|482.82|477.42|482.8|477.4|11
1626132480000|2021-07-12 23:28:00|482.83|477.43|482.82|477.42|482.83|477.43|482.81|477.41|10
1626132490000|2021-07-12 23:28:10|482.81|477.41|482.82|477.42|482.83|477.43|482.79|477.39|16
1626132500000|2021-07-12 23:28:20|482.81|477.41|482.81|477.41|482.82|477.42|482.78|477.38|14
1626132510000|2021-07-12 23:28:30|482.82|477.42|482.78|477.38|482.82|477.42|482.78|477.38|19
1626132520000|2021-07-12 23:28:40|482.79|477.39|482.64|477.24|482.8|477.4|482.63|477.23|15
1626132530000|2021-07-12 23:28:50|482.65|477.25|482.55|477.15|482.65|477.25|482.54|477.14|12
1626132540000|2021-07-12 23:29:00|482.56|477.16|482.6|477.2|482.63|477.23|482.56|477.16|12
1626132550000|2021-07-12 23:29:10|482.61|477.21|482.6|477.2|482.61|477.21|482.6|477.2|4
1626132560000|2021-07-12 23:29:20|482.57|477.17|482.55|477.15|482.57|477.17|482.54|477.14|4
1626132570000|2021-07-12 23:29:30|482.56|477.16|482.64|477.24|482.64|477.24|482.56|477.16|13
1626132580000|2021-07-12 23:29:40|482.63|477.23|482.63|477.23|482.64|477.24|482.61|477.21|9
1626132590000|2021-07-12 23:29:50|482.64|477.24|482.55|477.15|482.64|477.24|482.54|477.14|6
1626132600000|2021-07-12 23:30:00|482.54|477.14|482.52|477.12|482.54|477.14|482.49|477.09|18
1626132610000|2021-07-12 23:30:10|482.5|477.1|482.51|477.11|482.58|477.18|482.5|477.1|17
1626132620000|2021-07-12 23:30:20|482.52|477.12|482.5|477.1|482.54|477.14|482.5|477.1|13
1626132630000|2021-07-12 23:30:30|482.51|477.11|482.5|477.1|482.52|477.12|482.5|477.1|9
1626132640000|2021-07-12 23:30:40|482.51|477.11|482.47|477.07|482.51|477.11|482.47|477.07|13
1626132650000|2021-07-12 23:30:50|482.48|477.08|482.5|477.1|482.51|477.11|482.48|477.08|10
1626132660000|2021-07-12 23:31:00|482.51|477.11|482.62|477.22|482.66|477.26|482.47|477.07|17
1626132670000|2021-07-12 23:31:10|482.61|477.21|482.61|477.21|482.64|477.24|482.6|477.2|20
1626132680000|2021-07-12 23:31:20|482.6|477.2|482.6|477.2|482.6|477.2|482.57|477.17|11
1626132690000|2021-07-12 23:31:30|482.59|477.19|482.64|477.24|482.65|477.25|482.58|477.18|25
1626132700000|2021-07-12 23:31:40|482.65|477.25|482.64|477.24|482.65|477.25|482.6|477.2|17
1626132710000|2021-07-12 23:31:50|482.65|477.25|482.64|477.24|482.65|477.25|482.63|477.23|29
1626132720000|2021-07-12 23:32:00|482.63|477.23|482.51|477.11|482.64|477.24|482.51|477.11|15
1626132730000|2021-07-12 23:32:10|482.55|477.15|482.58|477.18|482.58|477.18|482.55|477.15|4
1626132740000|2021-07-12 23:32:20|482.57|477.17|482.57|477.17|482.58|477.18|482.57|477.17|5
1626132750000|2021-07-12 23:32:30|482.56|477.16|482.37|476.97|482.56|477.16|482.37|476.97|14
1626132760000|2021-07-12 23:32:40|482.36|476.96|482.12|476.72|482.38|476.98|482.12|476.72|17
1626132770000|2021-07-12 23:32:50|482.13|476.73|482.26|476.86|482.27|476.87|482.13|476.73|10
1626132780000|2021-07-12 23:33:00|482.27|476.87|482.22|476.82|482.37|476.97|482.19|476.79|18
1626132790000|2021-07-12 23:33:10|482.23|476.83|482.32|476.92|482.32|476.92|482.15|476.75|21
1626132800000|2021-07-12 23:33:20|482.3|476.9|482.32|476.92|482.32|476.92|482.24|476.84|17
1626132810000|2021-07-12 23:33:30|482.35|476.95|482.37|476.97|482.46|477.06|482.35|476.95|10
1626132820000|2021-07-12 23:33:40|482.46|477.06|482.41|477.01|482.5|477.1|482.37|476.97|16
1626132830000|2021-07-12 23:33:50|482.44|477.04|482.42|477.02|482.44|477.04|482.42|477.02|2
1626132850000|2021-07-12 23:34:10|482.41|477.01|482.41|477.01|482.42|477.02|482.4|477|7
1626132860000|2021-07-12 23:34:20|482.4|477|482.51|477.11|482.55|477.15|482.4|477|14
1626132870000|2021-07-12 23:34:30|482.52|477.12|482.47|477.07|482.62|477.22|482.47|477.07|11
1626132880000|2021-07-12 23:34:40|482.46|477.06|482.48|477.08|482.5|477.1|482.45|477.05|15
1626132890000|2021-07-12 23:34:50|482.49|477.09|482.48|477.08|482.51|477.11|482.42|477.02|15
1626132900000|2021-07-12 23:35:00|482.45|477.05|482.48|477.08|482.49|477.09|482.45|477.05|4
1626132910000|2021-07-12 23:35:10|482.47|477.07|482.51|477.11|482.51|477.11|482.47|477.07|6
1626132920000|2021-07-12 23:35:20|482.52|477.12|482.49|477.09|482.52|477.12|482.49|477.09|3
1626132930000|2021-07-12 23:35:30|482.51|477.11|482.54|477.14|482.54|477.14|482.49|477.09|6
1626132940000|2021-07-12 23:35:40|482.56|477.16|482.59|477.19|482.59|477.19|482.56|477.16|2
1626132950000|2021-07-12 23:35:50|482.57|477.17|482.48|477.08|482.57|477.17|482.43|477.03|9
1626132960000|2021-07-12 23:36:00|482.49|477.09|482.46|477.06|482.49|477.09|482.46|477.06|7
1626132970000|2021-07-12 23:36:10|482.45|477.05|482.42|477.02|482.46|477.06|482.4|477|12
1626132980000|2021-07-12 23:36:20|482.44|477.04|482.39|476.99|482.45|477.05|482.37|476.97|14
1626132990000|2021-07-12 23:36:30|482.38|476.98|482.41|477.01|482.41|477.01|482.38|476.98|5
1626133000000|2021-07-12 23:36:40|482.39|476.99|482.43|477.03|482.44|477.04|482.39|476.99|5
1626133010000|2021-07-12 23:36:50|482.41|477.01|482.44|477.04|482.44|477.04|482.41|477.01|4
1626133020000|2021-07-12 23:37:00|482.45|477.05|482.45|477.05|482.45|477.05|482.42|477.02|5
1626133030000|2021-07-12 23:37:10|482.44|477.04|482.44|477.04|482.44|477.04|482.44|477.04|1
1626133040000|2021-07-12 23:37:20|482.43|477.03|482.48|477.08|482.48|477.08|482.39|476.99|8
1626133050000|2021-07-12 23:37:30|482.46|477.06|482.79|477.39|482.82|477.42|482.41|477.01|17
1626133060000|2021-07-12 23:37:40|482.8|477.4|482.79|477.39|482.82|477.42|482.75|477.35|15
1626133070000|2021-07-12 23:37:50|482.8|477.4|482.79|477.39|482.82|477.42|482.78|477.38|12
1626133080000|2021-07-12 23:38:00|482.82|477.42|482.79|477.39|482.82|477.42|482.79|477.39|6
1626133090000|2021-07-12 23:38:10|482.82|477.42|482.75|477.35|482.82|477.42|482.75|477.35|3
1626133100000|2021-07-12 23:38:20|482.76|477.36|482.81|477.41|482.81|477.41|482.75|477.35|8
1626133110000|2021-07-12 23:38:30|482.84|477.44|482.96|477.56|482.96|477.56|482.81|477.41|14
1626133120000|2021-07-12 23:38:40|482.98|477.58|482.96|477.56|482.98|477.58|482.9|477.5|17
1626133130000|2021-07-12 23:38:50|482.97|477.57|482.89|477.49|482.98|477.58|482.82|477.42|19
1626133140000|2021-07-12 23:39:00|482.77|477.37|482.77|477.37|482.87|477.47|482.77|477.37|14
1626133150000|2021-07-12 23:39:10|482.78|477.38|482.51|477.11|482.79|477.39|482.51|477.11|15
1626133160000|2021-07-12 23:39:20|482.5|477.1|482.5|477.1|482.51|477.11|482.5|477.1|11
1626133170000|2021-07-12 23:39:30|482.51|477.11|482.51|477.11|482.52|477.12|482.5|477.1|11
1626133180000|2021-07-12 23:39:40|482.5|477.1|482.6|477.2|482.6|477.2|482.5|477.1|16
1626133190000|2021-07-12 23:39:50|482.62|477.22|482.85|477.45|482.9|477.5|482.61|477.21|20
1626133200000|2021-07-12 23:40:00|482.88|477.48|482.87|477.47|482.88|477.48|482.82|477.42|14
1626133210000|2021-07-12 23:40:10|482.86|477.46|482.89|477.49|482.94|477.54|482.86|477.46|10
1626133220000|2021-07-12 23:40:20|482.91|477.51|482.94|477.54|482.95|477.55|482.87|477.47|11
1626133230000|2021-07-12 23:40:30|482.92|477.52|482.77|477.37|482.92|477.52|482.76|477.36|21
1626133240000|2021-07-12 23:40:40|482.76|477.36|482.74|477.34|482.78|477.38|482.74|477.34|16
1626133250000|2021-07-12 23:40:50|482.75|477.35|482.72|477.32|482.75|477.35|482.71|477.31|14
1626133260000|2021-07-12 23:41:00|482.73|477.33|482.58|477.18|482.73|477.33|482.56|477.16|16
1626133270000|2021-07-12 23:41:10|482.57|477.17|482.58|477.18|482.6|477.2|482.57|477.17|11
1626133280000|2021-07-12 23:41:20|482.59|477.19|482.71|477.31|482.71|477.31|482.56|477.16|11
1626133290000|2021-07-12 23:41:30|482.68|477.28|482.65|477.25|482.68|477.28|482.65|477.25|14
1626133300000|2021-07-12 23:41:40|482.66|477.26|482.65|477.25|482.68|477.28|482.65|477.25|7
1626133310000|2021-07-12 23:41:50|482.66|477.26|482.68|477.28|482.72|477.32|482.66|477.26|19
1626133320000|2021-07-12 23:42:00|482.7|477.3|482.78|477.38|482.79|477.39|482.69|477.29|18
1626133330000|2021-07-12 23:42:10|482.79|477.39|482.76|477.36|482.83|477.43|482.76|477.36|7
1626133340000|2021-07-12 23:42:20|482.77|477.37|482.76|477.36|482.77|477.37|482.76|477.36|6
1626133350000|2021-07-12 23:42:30|482.77|477.37|482.78|477.38|482.78|477.38|482.76|477.36|8
1626133360000|2021-07-12 23:42:40|482.79|477.39|482.87|477.47|482.87|477.47|482.79|477.39|4
1626133370000|2021-07-12 23:42:50|482.88|477.48|483.02|477.62|483.02|477.62|482.88|477.48|8
1626133380000|2021-07-12 23:43:00|483.01|477.61|483.09|477.69|483.09|477.69|483.01|477.61|13
1626133390000|2021-07-12 23:43:10|483.1|477.7|483.1|477.7|483.2|477.8|483.09|477.69|16
1626133400000|2021-07-12 23:43:20|483.09|477.69|483.19|477.79|483.19|477.79|483.08|477.68|14
1626133410000|2021-07-12 23:43:30|483.18|477.78|483.14|477.74|483.19|477.79|483.1|477.7|14
1626133420000|2021-07-12 23:43:40|483.11|477.71|483.1|477.7|483.11|477.71|483.1|477.7|4
1626133430000|2021-07-12 23:43:50|483.11|477.71|483.12|477.72|483.12|477.72|483.05|477.65|8
1626133440000|2021-07-12 23:44:00|483.01|477.61|483.14|477.74|483.15|477.75|483.01|477.61|5
1626133450000|2021-07-12 23:44:10|483.12|477.72|483.15|477.75|483.18|477.78|483.11|477.71|8
1626133460000|2021-07-12 23:44:20|483.14|477.74|483.14|477.74|483.14|477.74|483.14|477.74|1
1626133470000|2021-07-12 23:44:30|483.16|477.76|483.15|477.75|483.16|477.76|483.14|477.74|4
1626133480000|2021-07-12 23:44:40|483.19|477.79|483.19|477.79|483.19|477.79|483.19|477.79|1
1626133490000|2021-07-12 23:44:50|483.2|477.8|483.2|477.8|483.21|477.81|483.19|477.79|7
1626133510000|2021-07-12 23:45:10|483.22|477.82|483.45|478.05|483.45|478.05|483.22|477.82|8
1626133520000|2021-07-12 23:45:20|483.42|478.02|483.39|477.99|483.42|478.02|483.37|477.97|8
1626133530000|2021-07-12 23:45:30|483.38|477.98|483.33|477.93|483.39|477.99|483.33|477.93|3
1626133540000|2021-07-12 23:45:40|483.35|477.95|483.36|477.96|483.39|477.99|483.33|477.93|10
1626133550000|2021-07-12 23:45:50|483.35|477.95|483.13|477.73|483.35|477.95|483.12|477.72|5
1626133560000|2021-07-12 23:46:00|483.15|477.75|483.17|477.77|483.2|477.8|483.13|477.73|6
1626133570000|2021-07-12 23:46:10|483.14|477.74|483.18|477.78|483.18|477.78|483.11|477.71|4
1626133580000|2021-07-12 23:46:20|483.17|477.77|483.1|477.7|483.17|477.77|483.05|477.65|10
1626133590000|2021-07-12 23:46:30|483.01|477.61|483|477.6|483.05|477.65|483|477.6|4
1626133600000|2021-07-12 23:46:40|483.01|477.61|483.02|477.62|483.02|477.62|483.01|477.61|2
1626133630000|2021-07-12 23:47:10|483.04|477.64|482.95|477.55|483.04|477.64|482.94|477.54|10
1626133640000|2021-07-12 23:47:20|482.96|477.56|482.95|477.55|482.98|477.58|482.94|477.54|12
1626133650000|2021-07-12 23:47:30|482.93|477.53|482.82|477.42|482.94|477.54|482.81|477.41|11
1626133660000|2021-07-12 23:47:40|482.8|477.4|482.68|477.28|482.8|477.4|482.66|477.26|14
1626133670000|2021-07-12 23:47:50|482.66|477.26|482.64|477.24|482.67|477.27|482.59|477.19|21
1626133680000|2021-07-12 23:48:00|482.63|477.23|482.73|477.33|482.73|477.33|482.63|477.23|16
1626133690000|2021-07-12 23:48:10|482.74|477.34|482.71|477.31|482.74|477.34|482.67|477.27|12
1626133700000|2021-07-12 23:48:20|482.68|477.28|482.96|477.56|482.96|477.56|482.68|477.28|16
1626133710000|2021-07-12 23:48:30|483.02|477.62|483.08|477.68|483.1|477.7|483.02|477.62|11
1626133720000|2021-07-12 23:48:40|483.09|477.69|483.09|477.69|483.09|477.69|483.09|477.69|1
1626133730000|2021-07-12 23:48:50|483.04|477.64|483.09|477.69|483.09|477.69|483.04|477.64|2
1626133740000|2021-07-12 23:49:00|483.1|477.7|483.17|477.77|483.19|477.79|483.1|477.7|10
1626133750000|2021-07-12 23:49:10|483.16|477.76|483.19|477.79|483.19|477.79|483.14|477.74|13
1626133760000|2021-07-12 23:49:20|483.17|477.77|483.11|477.71|483.19|477.79|483.11|477.71|14
1626133770000|2021-07-12 23:49:30|483.1|477.7|482.83|477.43|483.1|477.7|482.81|477.41|22
1626133780000|2021-07-12 23:49:40|482.84|477.44|482.93|477.53|482.93|477.53|482.82|477.42|12
1626133790000|2021-07-12 23:49:50|482.97|477.57|483.12|477.72|483.14|477.74|482.97|477.57|19
1626133800000|2021-07-12 23:50:00|483.13|477.73|483.09|477.69|483.16|477.76|483.09|477.69|19
1626133810000|2021-07-12 23:50:10|483.11|477.71|482.99|477.59|483.16|477.76|482.99|477.59|18
1626133820000|2021-07-12 23:50:20|483.01|477.61|483.02|477.62|483.02|477.62|482.95|477.55|18
1626133830000|2021-07-12 23:50:30|483|477.6|483.03|477.63|483.05|477.65|483|477.6|18
1626133840000|2021-07-12 23:50:40|483.04|477.64|483.06|477.66|483.11|477.71|482.98|477.58|22
1626133850000|2021-07-12 23:50:50|483.07|477.67|483.07|477.67|483.07|477.67|483.07|477.67|1
1626133860000|2021-07-12 23:51:00|483.1|477.7|483.06|477.66|483.1|477.7|483.06|477.66|13
1626133870000|2021-07-12 23:51:10|483.07|477.67|483.03|477.63|483.07|477.67|483.03|477.63|10
1626133880000|2021-07-12 23:51:20|483.06|477.66|482.97|477.57|483.06|477.66|482.97|477.57|8
1626133890000|2021-07-12 23:51:30|482.95|477.55|482.96|477.56|482.97|477.57|482.95|477.55|4
1626133900000|2021-07-12 23:51:40|482.97|477.57|483.39|477.99|483.41|478.01|482.97|477.57|21
1626133910000|2021-07-12 23:51:50|483.35|477.95|483.43|478.03|483.44|478.04|483.35|477.95|9
1626133920000|2021-07-12 23:52:00|483.42|478.02|484.45|479.05|484.45|479.05|483.42|478.02|27
1626133930000|2021-07-12 23:52:10|484.46|479.06|484.55|479.15|484.67|479.27|484.46|479.06|15
1626133940000|2021-07-12 23:52:20|484.56|479.16|484.22|478.82|484.56|479.16|484.21|478.81|21
1626133950000|2021-07-12 23:52:30|484.21|478.81|484.24|478.84|484.28|478.88|484.18|478.78|11
1626133960000|2021-07-12 23:52:40|484.25|478.85|484.23|478.83|484.42|479.02|484.23|478.83|19
1626133970000|2021-07-12 23:52:50|484.24|478.84|484.27|478.87|484.29|478.89|484.23|478.83|7
1626133980000|2021-07-12 23:53:00|484.28|478.88|484.39|478.99|484.4|479|484.28|478.88|13
1626133990000|2021-07-12 23:53:10|484.38|478.98|484.39|478.99|484.44|479.04|484.35|478.95|23
1626134000000|2021-07-12 23:53:20|484.4|479|484.36|478.96|484.45|479.05|484.36|478.96|11
1626134010000|2021-07-12 23:53:30|484.34|478.94|484.34|478.94|484.34|478.94|484.34|478.94|1
1626134020000|2021-07-12 23:53:40|484.35|478.95|484.44|479.04|484.46|479.06|484.32|478.92|22
1626134030000|2021-07-12 23:53:50|484.42|479.02|484.5|479.1|484.5|479.1|484.34|478.94|19
1626134040000|2021-07-12 23:54:00|484.48|479.08|484.46|479.06|484.55|479.15|484.46|479.06|13
1626134050000|2021-07-12 23:54:10|484.48|479.08|483.97|478.57|484.49|479.09|483.97|478.57|22
1626134060000|2021-07-12 23:54:20|483.95|478.55|483.97|478.57|483.99|478.59|483.89|478.49|20
1626134070000|2021-07-12 23:54:30|483.96|478.56|483.99|478.59|483.99|478.59|483.95|478.55|16
1626134080000|2021-07-12 23:54:40|483.98|478.58|484.04|478.64|484.04|478.64|483.94|478.54|9
1626134090000|2021-07-12 23:54:50|483.97|478.57|483.91|478.51|483.97|478.57|483.89|478.49|17
1626134100000|2021-07-12 23:55:00|483.89|478.49|483.9|478.5|483.95|478.55|483.89|478.49|14
1626134110000|2021-07-12 23:55:10|483.91|478.51|483.81|478.41|483.94|478.54|483.73|478.33|22
1626134120000|2021-07-12 23:55:20|483.77|478.37|483.53|478.13|483.79|478.39|483.5|478.1|26
1626134130000|2021-07-12 23:55:30|483.52|478.12|483.49|478.09|483.62|478.22|483.45|478.05|21
1626134140000|2021-07-12 23:55:40|483.48|478.08|483.12|477.72|483.51|478.11|483.06|477.66|25
1626134150000|2021-07-12 23:55:50|483.11|477.71|483.27|477.87|483.28|477.88|483.11|477.71|15
1626134160000|2021-07-12 23:56:00|483.25|477.85|483.36|477.96|483.36|477.96|483.04|477.64|20
1626134170000|2021-07-12 23:56:10|483.34|477.94|483.65|478.25|483.66|478.26|483.34|477.94|22
1626134180000|2021-07-12 23:56:20|483.62|478.22|483.74|478.34|483.8|478.4|483.58|478.18|15
1626134190000|2021-07-12 23:56:30|483.79|478.39|483.56|478.16|483.79|478.39|483.53|478.13|8
1626134200000|2021-07-12 23:56:40|483.53|478.13|483.32|477.92|483.53|478.13|483.32|477.92|7
1626134210000|2021-07-12 23:56:50|483.33|477.93|483.29|477.89|483.33|477.93|483.28|477.88|5
1626134220000|2021-07-12 23:57:00|483.28|477.88|483.29|477.89|483.3|477.9|483.28|477.88|4
1626134230000|2021-07-12 23:57:10|483.32|477.92|483.03|477.63|483.33|477.93|483.01|477.61|18
1626134240000|2021-07-12 23:57:20|483.04|477.64|482.98|477.58|483.05|477.65|482.95|477.55|13
1626134250000|2021-07-12 23:57:30|482.99|477.59|483.07|477.67|483.07|477.67|482.93|477.53|16
1626134260000|2021-07-12 23:57:40|483.05|477.65|483.02|477.62|483.05|477.65|483|477.6|9
1626134270000|2021-07-12 23:57:50|483.01|477.61|483.01|477.61|483.06|477.66|483|477.6|13
1626134280000|2021-07-12 23:58:00|483.02|477.62|483.04|477.64|483.06|477.66|482.98|477.58|10
1626134300000|2021-07-12 23:58:20|483.05|477.65|483.14|477.74|483.15|477.75|483.05|477.65|8
1626134310000|2021-07-12 23:58:30|483.13|477.73|483.01|477.61|483.13|477.73|482.99|477.59|11
1626134320000|2021-07-12 23:58:40|483|477.6|483|477.6|483.02|477.62|482.93|477.53|11
1626134330000|2021-07-12 23:58:50|482.96|477.56|483.03|477.63|483.06|477.66|482.96|477.56|11
1626134340000|2021-07-12 23:59:00|483.04|477.64|483.19|477.79|483.19|477.79|483.03|477.63|12
1626134350000|2021-07-12 23:59:10|483.2|477.8|483.35|477.95|483.35|477.95|483.18|477.78|12
1626134360000|2021-07-12 23:59:20|483.41|478.01|483.1|477.7|483.55|478.15|483.07|477.67|12
1626134370000|2021-07-12 23:59:30|483.07|477.67|482.77|477.37|483.09|477.69|482.67|477.27|23
1626134380000|2021-07-12 23:59:40|482.76|477.36|482.72|477.32|482.76|477.36|482.68|477.28|18
1626134390000|2021-07-12 23:59:50|482.71|477.31|482.38|476.98|482.71|477.31|482.38|476.98|18
1626134400000|2021-07-13 00:00:00|482.31|476.91|482.25|476.85|482.32|476.92|482.21|476.81|12
1626134410000|2021-07-13 00:00:10|482.26|476.86|482.28|476.88|482.28|476.88|482.25|476.85|6
1626134420000|2021-07-13 00:00:20|482.27|476.87|482.2|476.8|482.28|476.88|482.2|476.8|7
1626134430000|2021-07-13 00:00:30|482.13|476.73|482.06|476.66|482.13|476.73|482.05|476.65|15
1626134440000|2021-07-13 00:00:40|482.07|476.67|482.05|476.65|482.08|476.68|482.05|476.65|17
1626134460000|2021-07-13 00:01:00|482|476.6|482.05|476.65|482.05|476.65|482|476.6|8
1626134470000|2021-07-13 00:01:10|482.11|476.71|482.51|477.11|482.51|477.11|482.11|476.71|19
1626134480000|2021-07-13 00:01:20|482.52|477.12|482.05|476.65|482.53|477.13|482.05|476.65|17
1626134490000|2021-07-13 00:01:30|481.96|476.56|481.8|476.4|481.96|476.56|481.76|476.36|12
1626134500000|2021-07-13 00:01:40|481.81|476.41|481.82|476.42|481.86|476.46|481.81|476.41|6
1626134510000|2021-07-13 00:01:50|481.83|476.43|481.18|475.78|481.83|476.43|481.17|475.77|18
1626134520000|2021-07-13 00:02:00|481.23|475.83|480.88|475.48|481.39|475.99|480.88|475.48|22
1626134530000|2021-07-13 00:02:10|480.78|475.38|480.88|475.48|480.92|475.52|480.77|475.37|11
1626134540000|2021-07-13 00:02:20|480.87|475.47|481.05|475.65|481.15|475.75|480.87|475.47|21
1626134550000|2021-07-13 00:02:30|481.04|475.64|480.87|475.47|481.07|475.67|480.87|475.47|17
1626134560000|2021-07-13 00:02:40|480.85|475.45|480.56|475.16|480.94|475.54|480.56|475.16|17
1626134570000|2021-07-13 00:02:50|480.58|475.18|480.69|475.29|480.73|475.33|480.49|475.09|32
1626134580000|2021-07-13 00:03:00|480.7|475.3|480.59|475.19|480.72|475.32|480.56|475.16|22
1626134590000|2021-07-13 00:03:10|480.57|475.17|480.4|475|480.69|475.29|480.38|474.98|15
1626134600000|2021-07-13 00:03:20|480.41|475.01|480.45|475.05|480.55|475.15|480.36|474.96|19
1626134610000|2021-07-13 00:03:30|480.43|475.03|480.25|474.85|480.43|475.03|480.23|474.83|10
1626134620000|2021-07-13 00:03:40|480.35|474.95|480.65|475.25|480.69|475.29|480.35|474.95|23
1626134630000|2021-07-13 00:03:50|480.6|475.2|480.57|475.17|480.61|475.21|480.55|475.15|12
1626134640000|2021-07-13 00:04:00|480.58|475.18|479.91|474.51|480.58|475.18|479.91|474.51|22
1626134650000|2021-07-13 00:04:10|479.95|474.55|479.51|474.11|479.95|474.55|479.51|474.11|15
1626134660000|2021-07-13 00:04:20|479.6|474.2|479.69|474.29|479.69|474.29|479.6|474.2|6
1626134670000|2021-07-13 00:04:30|479.67|474.27|479.43|474.03|479.67|474.27|479.36|473.96|23
1626134680000|2021-07-13 00:04:40|479.41|474.01|479.5|474.1|479.53|474.13|479.38|473.98|20
1626134690000|2021-07-13 00:04:50|479.48|474.08|479.3|473.9|479.51|474.11|479.3|473.9|18
1626134700000|2021-07-13 00:05:00|479.31|473.91|479.29|473.89|479.35|473.95|479.28|473.88|17
1626134710000|2021-07-13 00:05:10|479.27|473.87|479.55|474.15|479.55|474.15|479.26|473.86|21
1626134720000|2021-07-13 00:05:20|479.54|474.14|479.11|473.71|479.54|474.14|479.09|473.69|23
1626134730000|2021-07-13 00:05:30|479.12|473.72|478.99|473.59|479.13|473.73|478.98|473.58|14
1626134740000|2021-07-13 00:05:40|479|473.6|478.98|473.58|479.01|473.61|478.96|473.56|10
1626134750000|2021-07-13 00:05:50|478.99|473.59|478.91|473.51|479.01|473.61|478.91|473.51|7
1626134760000|2021-07-13 00:06:00|478.92|473.52|479.08|473.68|479.1|473.7|478.91|473.51|17
1626134770000|2021-07-13 00:06:10|479.07|473.67|479|473.6|479.08|473.68|478.99|473.59|5
1626134780000|2021-07-13 00:06:20|479.08|473.68|479.01|473.61|479.08|473.68|478.89|473.49|21
1626134790000|2021-07-13 00:06:30|479.02|473.62|478.97|473.57|479.02|473.62|478.93|473.53|8
1626134800000|2021-07-13 00:06:40|478.96|473.56|478.98|473.58|478.99|473.59|478.92|473.52|7
1626134810000|2021-07-13 00:06:50|478.97|473.57|478.97|473.57|478.97|473.57|478.97|473.57|1
1626134820000|2021-07-13 00:07:00|478.98|473.58|479.28|473.88|479.39|473.99|478.96|473.56|16
1626134830000|2021-07-13 00:07:10|479.3|473.9|479.51|474.11|479.51|474.11|479.28|473.88|21
1626134840000|2021-07-13 00:07:20|479.52|474.12|479.49|474.09|479.56|474.16|479.41|474.01|16
1626134850000|2021-07-13 00:07:30|479.47|474.07|479.49|474.09|479.5|474.1|479.46|474.06|10
1626134860000|2021-07-13 00:07:40|479.5|474.1|479.42|474.02|479.55|474.15|479.37|473.97|15
1626134870000|2021-07-13 00:07:50|479.43|474.03|479.56|474.16|479.56|474.16|479.43|474.03|8
1626134880000|2021-07-13 00:08:00|479.61|474.21|479.91|474.51|479.91|474.51|479.61|474.21|16
1626134890000|2021-07-13 00:08:10|479.93|474.53|480.24|474.84|480.27|474.87|479.86|474.46|22
1626134900000|2021-07-13 00:08:20|480.34|474.94|480.62|475.22|480.66|475.26|480.27|474.87|15
1626134910000|2021-07-13 00:08:30|480.57|475.17|480.62|475.22|480.62|475.22|480.55|475.15|10
1626134920000|2021-07-13 00:08:40|480.63|475.23|480.65|475.25|480.65|475.25|480.57|475.17|6
1626134930000|2021-07-13 00:08:50|480.67|475.27|480.26|474.86|480.71|475.31|480.23|474.83|16
1626134940000|2021-07-13 00:09:00|480.29|474.89|480.47|475.07|480.47|475.07|480.29|474.89|17
1626134950000|2021-07-13 00:09:10|480.48|475.08|480.74|475.34|480.74|475.34|480.48|475.08|13
1626134960000|2021-07-13 00:09:20|480.73|475.33|480.73|475.33|480.73|475.33|480.73|475.33|1
1626134970000|2021-07-13 00:09:30|480.67|475.27|480.46|475.06|480.67|475.27|480.14|474.74|27
1626134980000|2021-07-13 00:09:40|480.45|475.05|480.47|475.07|480.5|475.1|480.45|475.05|3
1626134990000|2021-07-13 00:09:50|480.62|475.22|480.78|475.38|480.82|475.42|480.61|475.21|12
1626135000000|2021-07-13 00:10:00|480.76|475.36|481.19|475.79|481.19|475.79|480.76|475.36|21
1626135010000|2021-07-13 00:10:10|481.2|475.8|481.44|476.04|481.44|476.04|481.19|475.79|11
1626135020000|2021-07-13 00:10:20|481.45|476.05|481.6|476.2|481.65|476.25|481.45|476.05|5
1626135030000|2021-07-13 00:10:30|481.67|476.27|481.51|476.11|481.68|476.28|481.5|476.1|11
1626135040000|2021-07-13 00:10:40|481.35|475.95|481.15|475.75|481.54|476.14|481.1|475.7|20
1626135050000|2021-07-13 00:10:50|481.26|475.86|481.32|475.92|481.34|475.94|481.18|475.78|13
1626135060000|2021-07-13 00:11:00|481.33|475.93|481.32|475.92|481.36|475.96|481.27|475.87|21
1626135070000|2021-07-13 00:11:10|481.35|475.95|481.33|475.93|481.35|475.95|481.29|475.89|12
1626135080000|2021-07-13 00:11:20|481.36|475.96|481.33|475.93|481.36|475.96|481.32|475.92|17
1626135090000|2021-07-13 00:11:30|481.35|475.95|481.35|475.95|481.35|475.95|481.3|475.9|14
1626135100000|2021-07-13 00:11:40|481.36|475.96|481.36|475.96|481.37|475.97|481.34|475.94|9
1626135110000|2021-07-13 00:11:50|481.34|475.94|481.3|475.9|481.35|475.95|481.29|475.89|5
1626135120000|2021-07-13 00:12:00|481.29|475.89|481.63|476.23|481.63|476.23|481.29|475.89|11
1626135130000|2021-07-13 00:12:10|481.6|476.2|482.36|476.96|482.36|476.96|481.6|476.2|20
1626135140000|2021-07-13 00:12:20|482.42|477.02|482.48|477.08|482.71|477.31|482.42|477.02|18
1626135150000|2021-07-13 00:12:30|482.44|477.04|482.13|476.73|482.45|477.05|482.05|476.65|20
1626135160000|2021-07-13 00:12:40|482.15|476.75|482.31|476.91|482.35|476.95|482.15|476.75|9
1626135170000|2021-07-13 00:12:50|482.3|476.9|482.45|477.05|482.45|477.05|482.29|476.89|15
1626135180000|2021-07-13 00:13:00|482.4|477|482.42|477.02|482.42|477.02|482.38|476.98|7
1626135190000|2021-07-13 00:13:10|482.4|477|482.54|477.14|482.54|477.14|482.4|477|6
1626135200000|2021-07-13 00:13:20|482.53|477.13|482.58|477.18|482.62|477.22|482.53|477.13|5
1626135210000|2021-07-13 00:13:30|482.66|477.26|482.48|477.08|482.66|477.26|482.48|477.08|14
1626135220000|2021-07-13 00:13:40|482.49|477.09|482.48|477.08|482.49|477.09|482.48|477.08|2
1626135230000|2021-07-13 00:13:50|482.49|477.09|482.51|477.11|482.57|477.17|482.49|477.09|11
1626135240000|2021-07-13 00:14:00|482.52|477.12|482.57|477.17|482.6|477.2|482.47|477.07|14
1626135250000|2021-07-13 00:14:10|482.56|477.16|482.33|476.93|482.56|477.16|482.33|476.93|18
1626135260000|2021-07-13 00:14:20|482.34|476.94|482.19|476.79|482.35|476.95|482.17|476.77|18
1626135270000|2021-07-13 00:14:30|482.13|476.73|482.01|476.61|482.13|476.73|481.96|476.56|5
1626135280000|2021-07-13 00:14:40|481.96|476.56|481.99|476.59|482|476.6|481.93|476.53|7
1626135290000|2021-07-13 00:14:50|482.02|476.62|482.02|476.62|482.02|476.62|482.02|476.62|1
1626135300000|2021-07-13 00:15:00|481.91|476.51|481.6|476.2|481.97|476.57|481.6|476.2|13
1626135310000|2021-07-13 00:15:10|481.51|476.11|481.32|475.92|481.52|476.12|481.32|475.92|6
1626135320000|2021-07-13 00:15:20|481.31|475.91|481.19|475.79|481.33|475.93|481.19|475.79|5
1626135330000|2021-07-13 00:15:30|481.29|475.89|481.29|475.89|481.29|475.89|481.29|475.89|1
1626135340000|2021-07-13 00:15:40|481.28|475.88|481.66|476.26|481.66|476.26|481.26|475.86|18
1626135350000|2021-07-13 00:15:50|481.61|476.21|481.6|476.2|481.66|476.26|481.6|476.2|4
1626135360000|2021-07-13 00:16:00|481.65|476.25|481.67|476.27|481.67|476.27|481.65|476.25|5
1626135370000|2021-07-13 00:16:10|481.81|476.41|481.76|476.36|481.81|476.41|481.76|476.36|7
1626135380000|2021-07-13 00:16:20|481.77|476.37|482.07|476.67|482.1|476.7|481.77|476.37|16
1626135390000|2021-07-13 00:16:30|482.1|476.7|481.42|476.02|482.1|476.7|481.33|475.93|29
1626135400000|2021-07-13 00:16:40|481.41|476.01|481.32|475.92|481.41|476.01|481.32|475.92|8
1626135410000|2021-07-13 00:16:50|481.34|475.94|480.5|475.1|481.37|475.97|480.5|475.1|18
1626135420000|2021-07-13 00:17:00|480.51|475.11|480.59|475.19|480.91|475.51|480.5|475.1|23
1626135430000|2021-07-13 00:17:10|480.58|475.18|480.58|475.18|480.61|475.21|480.56|475.16|15
1626135440000|2021-07-13 00:17:20|480.56|475.16|480.53|475.13|480.56|475.16|480.48|475.08|12
1626135450000|2021-07-13 00:17:30|480.61|475.21|480.62|475.22|480.64|475.24|480.54|475.14|11
1626135460000|2021-07-13 00:17:40|480.63|475.23|480.65|475.25|480.71|475.31|480.63|475.23|7
1626135470000|2021-07-13 00:17:50|480.6|475.2|480.49|475.09|480.6|475.2|480.48|475.08|4
1626135480000|2021-07-13 00:18:00|480.5|475.1|480.64|475.24|480.64|475.24|480.5|475.1|13
1626135490000|2021-07-13 00:18:10|480.59|475.19|480.59|475.19|480.68|475.28|480.55|475.15|12
1626135500000|2021-07-13 00:18:20|480.57|475.17|480.38|474.98|480.58|475.18|480.36|474.96|18
1626135510000|2021-07-13 00:18:30|480.34|474.94|480.29|474.89|480.38|474.98|480.29|474.89|16
1626135520000|2021-07-13 00:18:40|480.21|474.81|479.89|474.49|480.21|474.81|479.8|474.4|25
1626135530000|2021-07-13 00:18:50|479.84|474.44|479.9|474.5|479.93|474.53|479.84|474.44|17
1626135540000|2021-07-13 00:19:00|479.87|474.47|479.91|474.51|479.91|474.51|479.87|474.47|5
1626135550000|2021-07-13 00:19:10|479.84|474.44|479.82|474.42|479.85|474.45|479.7|474.3|22
1626135560000|2021-07-13 00:19:20|479.84|474.44|479.76|474.36|479.87|474.47|479.75|474.35|11
1626135570000|2021-07-13 00:19:30|479.78|474.38|479.66|474.26|479.81|474.41|479.64|474.24|13
1626135580000|2021-07-13 00:19:40|479.68|474.28|479.71|474.31|479.72|474.32|479.66|474.26|18
1626135590000|2021-07-13 00:19:50|479.7|474.3|479.64|474.24|479.72|474.32|479.64|474.24|11
1626135600000|2021-07-13 00:20:00|479.67|474.27|479.13|473.73|479.67|474.27|479.06|473.66|24
1626135610000|2021-07-13 00:20:10|479.15|473.75|479.1|473.7|479.19|473.79|479.06|473.66|22
1626135620000|2021-07-13 00:20:20|479.12|473.72|479.04|473.64|479.19|473.79|479.03|473.63|11
1626135630000|2021-07-13 00:20:30|479.06|473.66|479|473.6|479.24|473.84|478.99|473.59|19
1626135640000|2021-07-13 00:20:40|479.01|473.61|479.43|474.03|479.43|474.03|479.01|473.61|20
1626135650000|2021-07-13 00:20:50|479.46|474.06|479.6|474.2|479.6|474.2|479.42|474.02|10
1626135660000|2021-07-13 00:21:00|479.62|474.22|479.73|474.33|479.75|474.35|479.62|474.22|4
1626135670000|2021-07-13 00:21:10|479.76|474.36|479.74|474.34|479.79|474.39|479.64|474.24|14
1626135680000|2021-07-13 00:21:20|479.75|474.35|479.71|474.31|479.8|474.4|479.71|474.31|12
1626135690000|2021-07-13 00:21:30|479.7|474.3|479.76|474.36|479.77|474.37|479.69|474.29|10
1626135700000|2021-07-13 00:21:40|479.75|474.35|479.94|474.54|479.94|474.54|479.75|474.35|9
1626135710000|2021-07-13 00:21:50|479.96|474.56|480.04|474.64|480.07|474.67|479.96|474.56|8
1626135720000|2021-07-13 00:22:00|480.05|474.65|480.12|474.72|480.12|474.72|480.03|474.63|7
1626135730000|2021-07-13 00:22:10|480.11|474.71|480.19|474.79|480.2|474.8|480.11|474.71|4
1626135740000|2021-07-13 00:22:20|480.23|474.83|480.35|474.95|480.35|474.95|480.23|474.83|5
1626135750000|2021-07-13 00:22:30|480.36|474.96|480.54|475.14|480.54|475.14|480.36|474.96|13
1626135760000|2021-07-13 00:22:40|480.53|475.13|480.59|475.19|480.66|475.26|480.53|475.13|9
1626135770000|2021-07-13 00:22:50|480.54|475.14|480.57|475.17|480.57|475.17|480.54|475.14|4
1626135780000|2021-07-13 00:23:00|480.56|475.16|480.57|475.17|480.57|475.17|480.56|475.16|6
1626135790000|2021-07-13 00:23:10|480.58|475.18|480.58|475.18|480.58|475.18|480.58|475.18|1
1626135800000|2021-07-13 00:23:20|480.52|475.12|480.54|475.14|480.54|475.14|480.52|475.12|3
1626135810000|2021-07-13 00:23:30|480.53|475.13|480.81|475.41|480.81|475.41|480.53|475.13|15
1626135820000|2021-07-13 00:23:40|480.82|475.42|480.82|475.42|480.82|475.42|480.82|475.42|1
1626135830000|2021-07-13 00:23:50|480.83|475.43|481.05|475.65|481.06|475.66|480.82|475.42|7
1626135840000|2021-07-13 00:24:00|481.03|475.63|480.75|475.35|481.03|475.63|480.73|475.33|14
1626135850000|2021-07-13 00:24:10|480.64|475.24|480.87|475.47|480.9|475.5|480.62|475.22|20
1626135860000|2021-07-13 00:24:20|480.86|475.46|480.89|475.49|480.91|475.51|480.86|475.46|9
1626135870000|2021-07-13 00:24:30|480.9|475.5|480.87|475.47|480.9|475.5|480.86|475.46|10
1626135880000|2021-07-13 00:24:40|480.86|475.46|480.63|475.23|480.88|475.48|480.6|475.2|13
1626135890000|2021-07-13 00:24:50|480.64|475.24|480.6|475.2|480.68|475.28|480.59|475.19|13
1626135900000|2021-07-13 00:25:00|480.61|475.21|480.74|475.34|480.81|475.41|480.61|475.21|9
1626135910000|2021-07-13 00:25:10|480.82|475.42|480.82|475.42|480.82|475.42|480.81|475.41|3
1626135920000|2021-07-13 00:25:20|480.85|475.45|480.93|475.53|480.93|475.53|480.85|475.45|4
1626135930000|2021-07-13 00:25:30|480.92|475.52|480.86|475.46|480.92|475.52|480.86|475.46|4
1626135940000|2021-07-13 00:25:40|480.78|475.38|480.79|475.39|480.79|475.39|480.69|475.29|9
1626135950000|2021-07-13 00:25:50|480.8|475.4|480.76|475.36|480.8|475.4|480.76|475.36|11
1626135960000|2021-07-13 00:26:00|480.77|475.37|480.79|475.39|480.84|475.44|480.77|475.37|5
1626135970000|2021-07-13 00:26:10|480.84|475.44|480.81|475.41|480.85|475.45|480.8|475.4|7
1626135980000|2021-07-13 00:26:20|480.82|475.42|480.98|475.58|480.98|475.58|480.8|475.4|10
1626135990000|2021-07-13 00:26:30|480.97|475.57|480.81|475.41|480.99|475.59|480.78|475.38|9
1626136000000|2021-07-13 00:26:40|480.8|475.4|480.84|475.44|480.84|475.44|480.78|475.38|9
1626136010000|2021-07-13 00:26:50|480.83|475.43|480.87|475.47|480.88|475.48|480.81|475.41|15
1626136020000|2021-07-13 00:27:00|480.86|475.46|480.92|475.52|480.92|475.52|480.85|475.45|8
1626136030000|2021-07-13 00:27:10|480.94|475.54|481.26|475.86|481.28|475.88|480.94|475.54|14
1626136040000|2021-07-13 00:27:20|481.28|475.88|481.26|475.86|481.31|475.91|481.26|475.86|6
1626136050000|2021-07-13 00:27:30|481.31|475.91|481.38|475.98|481.38|475.98|481.31|475.91|6
1626136060000|2021-07-13 00:27:40|481.34|475.94|481.35|475.95|481.35|475.95|481.33|475.93|5
1626136070000|2021-07-13 00:27:50|481.34|475.94|481.37|475.97|481.37|475.97|481.34|475.94|5
1626136080000|2021-07-13 00:28:00|481.41|476.01|481.42|476.02|481.43|476.03|481.41|476.01|3
1626136100000|2021-07-13 00:28:20|481.44|476.04|481.54|476.14|481.54|476.14|481.44|476.04|4
1626136110000|2021-07-13 00:28:30|481.51|476.11|481.52|476.12|481.54|476.14|481.49|476.09|4
1626136120000|2021-07-13 00:28:40|481.56|476.16|481.28|475.88|481.56|476.16|481.28|475.88|12
1626136130000|2021-07-13 00:28:50|481.29|475.89|481.31|475.91|481.41|476.01|481.25|475.85|11
1626136140000|2021-07-13 00:29:00|481.4|476|481.34|475.94|481.4|476|481.25|475.85|11
1626136150000|2021-07-13 00:29:10|481.33|475.93|481.33|475.93|481.36|475.96|481.31|475.91|11
1626136160000|2021-07-13 00:29:20|481.3|475.9|481.29|475.89|481.34|475.94|481.29|475.89|12
1626136170000|2021-07-13 00:29:30|481.28|475.88|481.32|475.92|481.32|475.92|481.28|475.88|5
1626136180000|2021-07-13 00:29:40|481.3|475.9|481.32|475.92|481.32|475.92|481.29|475.89|4
1626136190000|2021-07-13 00:29:50|481.3|475.9|481.31|475.91|481.31|475.91|481.3|475.9|6
1626136200000|2021-07-13 00:30:00|481.33|475.93|481.45|476.05|481.47|476.07|481.33|475.93|10
1626136210000|2021-07-13 00:30:10|481.48|476.08|481.49|476.09|481.55|476.15|481.48|476.08|8
1626136220000|2021-07-13 00:30:20|481.5|476.1|481.48|476.08|481.51|476.11|481.47|476.07|8
1626136230000|2021-07-13 00:30:30|481.5|476.1|481.51|476.11|481.54|476.14|481.5|476.1|12
1626136240000|2021-07-13 00:30:40|481.5|476.1|481.42|476.02|481.51|476.11|481.4|476|17
1626136250000|2021-07-13 00:30:50|481.4|476|481.42|476.02|481.43|476.03|481.4|476|16
1626136260000|2021-07-13 00:31:00|481.43|476.03|481.5|476.1|481.56|476.16|481.41|476.01|22
1626136270000|2021-07-13 00:31:10|481.53|476.13|482.48|477.08|482.53|477.13|481.5|476.1|33
1626136280000|2021-07-13 00:31:20|482.53|477.13|482.58|477.18|482.64|477.24|482.48|477.08|20
1626136290000|2021-07-13 00:31:30|482.59|477.19|483.08|477.68|483.08|477.68|482.59|477.19|13
1626136300000|2021-07-13 00:31:40|483.09|477.69|483.43|478.03|483.44|478.04|483.09|477.69|14
1626136310000|2021-07-13 00:31:50|483.54|478.14|483.18|477.78|483.54|478.14|483.18|477.78|7
1626136320000|2021-07-13 00:32:00|483.08|477.68|482.9|477.5|483.08|477.68|482.84|477.44|9
1626136330000|2021-07-13 00:32:10|482.92|477.52|483.19|477.79|483.19|477.79|482.92|477.52|3
1626136340000|2021-07-13 00:32:20|483.15|477.75|482.98|477.58|483.15|477.75|482.97|477.57|13
1626136350000|2021-07-13 00:32:30|482.97|477.57|483.54|478.14|483.54|478.14|482.97|477.57|17
1626136360000|2021-07-13 00:32:40|483.48|478.08|483.56|478.16|483.61|478.21|483.46|478.06|22
1626136370000|2021-07-13 00:32:50|483.6|478.2|484.05|478.65|484.07|478.67|483.6|478.2|11
1626136380000|2021-07-13 00:33:00|484.03|478.63|484.03|478.63|484.08|478.68|484.03|478.63|6
1626136390000|2021-07-13 00:33:10|484.01|478.61|483.95|478.55|484.02|478.62|483.79|478.39|20
1626136400000|2021-07-13 00:33:20|484.02|478.62|484.13|478.73|484.13|478.73|483.9|478.5|14
1626136410000|2021-07-13 00:33:30|484.11|478.71|484.18|478.78|484.21|478.81|484.11|478.71|24
1626136420000|2021-07-13 00:33:40|484.16|478.76|484.32|478.92|484.34|478.94|484.16|478.76|23
1626136430000|2021-07-13 00:33:50|484.27|478.87|484.3|478.9|484.32|478.92|484.27|478.87|8
1626136440000|2021-07-13 00:34:00|484.33|478.93|484.14|478.74|484.33|478.93|484.11|478.71|13
1626136450000|2021-07-13 00:34:10|484.11|478.71|484.26|478.86|484.27|478.87|484.02|478.62|24
1626136460000|2021-07-13 00:34:20|484.25|478.85|484.39|478.99|484.4|479|484.25|478.85|15
1626136470000|2021-07-13 00:34:30|484.42|479.02|484.45|479.05|484.48|479.08|484.36|478.96|27
1626136480000|2021-07-13 00:34:40|484.44|479.04|484.52|479.12|484.52|479.12|484.4|479|17
1626136490000|2021-07-13 00:34:50|484.51|479.11|484.51|479.11|484.52|479.12|484.5|479.1|14
1626136500000|2021-07-13 00:35:00|484.52|479.12|484.44|479.04|484.52|479.12|484.4|479|16
1626136510000|2021-07-13 00:35:10|484.4|479|484.44|479.04|484.47|479.07|484.4|479|12
1626136520000|2021-07-13 00:35:20|484.4|479|484.33|478.93|484.42|479.02|484.31|478.91|21
1626136530000|2021-07-13 00:35:30|484.32|478.92|484.27|478.87|484.32|478.92|484.24|478.84|10
1626136540000|2021-07-13 00:35:40|484.29|478.89|484.31|478.91|484.37|478.97|484.29|478.89|12
1626136550000|2021-07-13 00:35:50|484.3|478.9|484.35|478.95|484.36|478.96|484.27|478.87|12
1626136560000|2021-07-13 00:36:00|484.37|478.97|484.28|478.88|484.37|478.97|484.28|478.88|7
1626136570000|2021-07-13 00:36:10|484.29|478.89|484.29|478.89|484.3|478.9|484.27|478.87|11
1626136580000|2021-07-13 00:36:20|484.31|478.91|484.3|478.9|484.31|478.91|484.3|478.9|2
1626136590000|2021-07-13 00:36:30|484.29|478.89|484.31|478.91|484.33|478.93|484.15|478.75|21
1626136600000|2021-07-13 00:36:40|484.28|478.88|484.27|478.87|484.32|478.92|484.27|478.87|6
1626136610000|2021-07-13 00:36:50|484.26|478.86|483.96|478.56|484.26|478.86|483.96|478.56|14
1626136620000|2021-07-13 00:37:00|483.95|478.55|484.64|479.24|484.64|479.24|483.95|478.55|25
1626136630000|2021-07-13 00:37:10|484.65|479.25|484.68|479.28|484.78|479.38|484.64|479.24|18
1626136640000|2021-07-13 00:37:20|484.78|479.38|484.65|479.25|484.78|479.38|484.6|479.2|20
1626136650000|2021-07-13 00:37:30|484.66|479.26|484.64|479.24|484.68|479.28|484.49|479.09|24
1626136660000|2021-07-13 00:37:40|484.53|479.13|484.42|479.02|484.54|479.14|484.36|478.96|15
1626136670000|2021-07-13 00:37:50|484.43|479.03|484.3|478.9|484.43|479.03|484.3|478.9|11
1626136680000|2021-07-13 00:38:00|484.31|478.91|484.31|478.91|484.34|478.94|484.24|478.84|18
1626136690000|2021-07-13 00:38:10|484.3|478.9|484.44|479.04|484.44|479.04|484.18|478.78|13
1626136700000|2021-07-13 00:38:20|484.43|479.03|484.56|479.16|484.58|479.18|484.43|479.03|20
1626136710000|2021-07-13 00:38:30|484.57|479.17|484.56|479.16|484.57|479.17|484.56|479.16|4
1626136720000|2021-07-13 00:38:40|484.54|479.14|484.25|478.85|484.54|479.14|484.23|478.83|18
1626136730000|2021-07-13 00:38:50|484.26|478.86|484.14|478.74|484.31|478.91|484.14|478.74|12
1626136740000|2021-07-13 00:39:00|484.15|478.75|484.07|478.67|484.16|478.76|484.07|478.67|6
1626136750000|2021-07-13 00:39:10|484.05|478.65|484.06|478.66|484.07|478.67|484.05|478.65|4
1626136760000|2021-07-13 00:39:20|484.07|478.67|483.83|478.43|484.07|478.67|483.83|478.43|11
1626136770000|2021-07-13 00:39:30|483.73|478.33|483.69|478.29|483.73|478.33|483.68|478.28|5
1626136780000|2021-07-13 00:39:40|483.7|478.3|483.7|478.3|483.7|478.3|483.7|478.3|1
1626136790000|2021-07-13 00:39:50|483.74|478.34|483.96|478.56|483.96|478.56|483.74|478.34|18
1626136800000|2021-07-13 00:40:00|483.95|478.55|483.79|478.39|484|478.6|483.78|478.38|17
1626136810000|2021-07-13 00:40:10|483.76|478.36|483.57|478.17|483.79|478.39|483.51|478.11|15
1626136820000|2021-07-13 00:40:20|483.43|478.03|483.58|478.18|483.63|478.23|483.42|478.02|22
1626136830000|2021-07-13 00:40:30|483.61|478.21|483.63|478.23|483.68|478.28|483.6|478.2|18
1626136840000|2021-07-13 00:40:40|483.58|478.18|483.45|478.05|483.58|478.18|483.45|478.05|10
1626136850000|2021-07-13 00:40:50|483.46|478.06|483.32|477.92|483.46|478.06|483.32|477.92|4
1626136860000|2021-07-13 00:41:00|483.27|477.87|483.38|477.98|483.47|478.07|483.27|477.87|21
1626136870000|2021-07-13 00:41:10|483.31|477.91|483.4|478|483.43|478.03|483.29|477.89|13
1626136880000|2021-07-13 00:41:20|483.38|477.98|483.12|477.72|483.41|478.01|483.12|477.72|16
1626136890000|2021-07-13 00:41:30|483.13|477.73|483.18|477.78|483.19|477.79|483.1|477.7|18
1626136900000|2021-07-13 00:41:40|483.16|477.76|483.14|477.74|483.19|477.79|483.12|477.72|17
1626136910000|2021-07-13 00:41:50|483.15|477.75|483.2|477.8|483.25|477.85|483.15|477.75|11
1626136920000|2021-07-13 00:42:00|483.19|477.79|483.52|478.12|483.56|478.16|483.19|477.79|12
1626136930000|2021-07-13 00:42:10|483.51|478.11|483.62|478.22|483.62|478.22|483.5|478.1|13
1626136940000|2021-07-13 00:42:20|483.6|478.2|483.42|478.02|483.6|478.2|483.4|478|8
1626136950000|2021-07-13 00:42:30|483.41|478.01|483.41|478.01|483.43|478.03|483.4|478|5
1626136960000|2021-07-13 00:42:40|483.43|478.03|483.49|478.09|483.5|478.1|483.42|478.02|5
1626136970000|2021-07-13 00:42:50|483.48|478.08|483.22|477.82|483.52|478.12|483.22|477.82|16
1626136980000|2021-07-13 00:43:00|483.33|477.93|483.37|477.97|483.42|478.02|483.3|477.9|13
1626136990000|2021-07-13 00:43:10|483.38|477.98|483.49|478.09|483.49|478.09|483.38|477.98|12
1626137000000|2021-07-13 00:43:20|483.5|478.1|483.58|478.18|483.62|478.22|483.5|478.1|19
1626137010000|2021-07-13 00:43:30|483.59|478.19|483.71|478.31|483.73|478.33|483.59|478.19|7
1626137020000|2021-07-13 00:43:40|483.7|478.3|483.69|478.29|483.72|478.32|483.69|478.29|14
1626137030000|2021-07-13 00:43:50|483.7|478.3|483.7|478.3|483.77|478.37|483.64|478.24|26
1626137040000|2021-07-13 00:44:00|483.72|478.32|483.7|478.3|483.76|478.36|483.7|478.3|21
1626137050000|2021-07-13 00:44:10|483.73|478.33|484.1|478.7|484.1|478.7|483.71|478.31|19
1626137060000|2021-07-13 00:44:20|484.11|478.71|484.12|478.72|484.12|478.72|483.99|478.59|16
1626137070000|2021-07-13 00:44:30|484.11|478.71|484.1|478.7|484.13|478.73|484.09|478.69|12
1626137080000|2021-07-13 00:44:40|484.09|478.69|483.92|478.52|484.1|478.7|483.92|478.52|19
1626137090000|2021-07-13 00:44:50|483.95|478.55|483.93|478.53|483.95|478.55|483.88|478.48|12
1626137100000|2021-07-13 00:45:00|483.92|478.52|483.92|478.52|483.96|478.56|483.91|478.51|13
1626137110000|2021-07-13 00:45:10|483.94|478.54|484.01|478.61|484.02|478.62|483.93|478.53|14
1626137120000|2021-07-13 00:45:20|483.99|478.59|483.99|478.59|484.03|478.63|483.99|478.59|7
1626137130000|2021-07-13 00:45:30|484|478.6|484.05|478.65|484.05|478.65|484|478.6|7
1626137140000|2021-07-13 00:45:40|484.06|478.66|484.66|479.26|484.66|479.26|484.06|478.66|22
1626137150000|2021-07-13 00:45:50|484.62|479.22|484.52|479.12|484.77|479.37|484.52|479.12|13
1626137160000|2021-07-13 00:46:00|484.51|479.11|484.66|479.26|484.66|479.26|484.51|479.11|7
1626137170000|2021-07-13 00:46:10|484.65|479.25|484.66|479.26|484.76|479.36|484.65|479.25|9
1626137180000|2021-07-13 00:46:20|484.65|479.25|484.66|479.26|484.67|479.27|484.64|479.24|10
1626137190000|2021-07-13 00:46:30|484.65|479.25|484.69|479.29|484.69|479.29|484.65|479.25|4
1626137200000|2021-07-13 00:46:40|484.7|479.3|485|479.6|485.07|479.67|484.69|479.29|23
1626137210000|2021-07-13 00:46:50|484.95|479.55|485.21|479.81|485.32|479.92|484.95|479.55|23
1626137220000|2021-07-13 00:47:00|485.2|479.8|485.11|479.71|485.2|479.8|485.11|479.71|12
1626137230000|2021-07-13 00:47:10|485.07|479.67|484.85|479.45|485.07|479.67|484.82|479.42|20
1626137240000|2021-07-13 00:47:20|484.77|479.37|484.77|479.37|484.77|479.37|484.77|479.37|1
1626137250000|2021-07-13 00:47:30|484.69|479.29|484.32|478.92|484.69|479.29|484.32|478.92|13
1626137260000|2021-07-13 00:47:40|484.35|478.95|484.3|478.9|484.38|478.98|484.28|478.88|19
1626137270000|2021-07-13 00:47:50|484.32|478.92|484.31|478.91|484.32|478.92|484.31|478.91|2
1626137280000|2021-07-13 00:48:00|484.29|478.89|484.25|478.85|484.3|478.9|484.24|478.84|8
1626137290000|2021-07-13 00:48:10|484.24|478.84|484.47|479.07|484.47|479.07|484.24|478.84|12
1626137300000|2021-07-13 00:48:20|484.46|479.06|484.59|479.19|484.84|479.44|484.44|479.04|28
1626137310000|2021-07-13 00:48:30|484.61|479.21|484.62|479.22|484.63|479.23|484.59|479.19|7
1626137320000|2021-07-13 00:48:40|484.59|479.19|484.53|479.13|484.6|479.2|484.49|479.09|13
1626137330000|2021-07-13 00:48:50|484.52|479.12|484.31|478.91|484.52|479.12|484.31|478.91|8
1626137350000|2021-07-13 00:49:10|484.32|478.92|484.49|479.09|484.49|479.09|484.32|478.92|18
1626137360000|2021-07-13 00:49:20|484.6|479.2|484.61|479.21|484.73|479.33|484.59|479.19|25
1626137370000|2021-07-13 00:49:30|484.67|479.27|485.23|479.83|485.24|479.84|484.67|479.27|22
1626137380000|2021-07-13 00:49:40|485.22|479.82|485.39|479.99|485.39|479.99|485.19|479.79|10
1626137390000|2021-07-13 00:49:50|485.4|480|485.5|480.1|485.53|480.13|485.4|480|10
1626137400000|2021-07-13 00:50:00|485.51|480.11|485.51|480.11|485.59|480.19|485.48|480.08|17
1626137410000|2021-07-13 00:50:10|485.52|480.12|485.2|479.8|485.53|480.13|485.2|479.8|17
1626137420000|2021-07-13 00:50:20|485.21|479.81|485.17|479.77|485.21|479.81|485.16|479.76|11
1626137430000|2021-07-13 00:50:30|485.18|479.78|485.18|479.78|485.18|479.78|485.14|479.74|10
1626137440000|2021-07-13 00:50:40|485.17|479.77|485.18|479.78|485.19|479.79|485.17|479.77|9
1626137450000|2021-07-13 00:50:50|485.19|479.79|485.14|479.74|485.19|479.79|485.04|479.64|9
1626137460000|2021-07-13 00:51:00|485.12|479.72|485.11|479.71|485.12|479.72|485.11|479.71|2
1626137470000|2021-07-13 00:51:10|485.09|479.69|484.84|479.44|485.1|479.7|484.83|479.43|11
1626137480000|2021-07-13 00:51:20|484.79|479.39|484.8|479.4|484.83|479.43|484.72|479.32|19
1626137490000|2021-07-13 00:51:30|484.81|479.41|484.86|479.46|485.06|479.66|484.79|479.39|22
1626137500000|2021-07-13 00:51:40|484.85|479.45|484.74|479.34|484.88|479.48|484.74|479.34|18
1626137510000|2021-07-13 00:51:50|484.71|479.31|484.58|479.18|484.71|479.31|484.56|479.16|19
1626137520000|2021-07-13 00:52:00|484.59|479.19|484.38|478.98|484.61|479.21|484.38|478.98|14
1626137530000|2021-07-13 00:52:10|484.39|478.99|484.31|478.91|484.39|478.99|484.31|478.91|12
1626137540000|2021-07-13 00:52:20|484.33|478.93|484.04|478.64|484.33|478.93|484|478.6|16
1626137550000|2021-07-13 00:52:30|484.03|478.63|483.88|478.48|484.03|478.63|483.85|478.45|11
1626137560000|2021-07-13 00:52:40|483.89|478.49|483.72|478.32|483.9|478.5|483.69|478.29|14
1626137570000|2021-07-13 00:52:50|483.67|478.27|483.78|478.38|483.78|478.38|483.67|478.27|16
1626137580000|2021-07-13 00:53:00|483.75|478.35|483.64|478.24|483.75|478.35|483.63|478.23|6
1626137590000|2021-07-13 00:53:10|483.65|478.25|483.55|478.15|483.69|478.29|483.55|478.15|12
1626137600000|2021-07-13 00:53:20|483.54|478.14|483.54|478.14|483.54|478.14|483.52|478.12|3
1626137610000|2021-07-13 00:53:30|483.55|478.15|483.61|478.21|483.63|478.23|483.55|478.15|10
1626137620000|2021-07-13 00:53:40|483.62|478.22|483.68|478.28|483.68|478.28|483.62|478.22|13
1626137630000|2021-07-13 00:53:50|483.6|478.2|483.72|478.32|483.72|478.32|483.58|478.18|9
1626137640000|2021-07-13 00:54:00|483.71|478.31|483.51|478.11|483.72|478.32|483.49|478.09|18
1626137650000|2021-07-13 00:54:10|483.52|478.12|483.42|478.02|483.54|478.14|483.42|478.02|17
1626137660000|2021-07-13 00:54:20|483.39|477.99|483.34|477.94|483.39|477.99|483.32|477.92|7
1626137680000|2021-07-13 00:54:40|483.29|477.89|483.14|477.74|483.3|477.9|483.12|477.72|14
1626137690000|2021-07-13 00:54:50|483.15|477.75|483.13|477.73|483.15|477.75|483.1|477.7|21
1626137700000|2021-07-13 00:55:00|483.14|477.74|483.31|477.91|483.32|477.92|483.14|477.74|16
1626137710000|2021-07-13 00:55:10|483.3|477.9|483.32|477.92|483.34|477.94|483.2|477.8|16
1626137720000|2021-07-13 00:55:20|483.3|477.9|483.3|477.9|483.31|477.91|483.29|477.89|4
1626137730000|2021-07-13 00:55:30|483.29|477.89|483.29|477.89|483.3|477.9|483.29|477.89|3
1626137740000|2021-07-13 00:55:40|483.3|477.9|483.26|477.86|483.3|477.9|483.25|477.85|5
1626137750000|2021-07-13 00:55:50|483.25|477.85|483.3|477.9|483.3|477.9|483.25|477.85|5
1626137760000|2021-07-13 00:56:00|483.33|477.93|483.33|477.93|483.33|477.93|483.33|477.93|1
1626137770000|2021-07-13 00:56:10|483.35|477.95|483.41|478.01|483.41|478.01|483.35|477.95|2
1626137780000|2021-07-13 00:56:20|483.49|478.09|483.75|478.35|483.75|478.35|483.49|478.09|15
1626137790000|2021-07-13 00:56:30|483.77|478.37|483.77|478.37|483.77|478.37|483.69|478.29|9
1626137800000|2021-07-13 00:56:40|483.74|478.34|483.73|478.33|483.75|478.35|483.73|478.33|3
1626137810000|2021-07-13 00:56:50|483.7|478.3|483.7|478.3|483.72|478.32|483.66|478.26|11
1626137820000|2021-07-13 00:57:00|483.69|478.29|483.68|478.28|483.69|478.29|483.67|478.27|9
1626137830000|2021-07-13 00:57:10|483.71|478.31|483.67|478.27|483.71|478.31|483.65|478.25|4
1626137840000|2021-07-13 00:57:20|483.72|478.32|483.73|478.33|483.75|478.35|483.72|478.32|6
1626137850000|2021-07-13 00:57:30|483.72|478.32|483.71|478.31|483.74|478.34|483.71|478.31|8
1626137860000|2021-07-13 00:57:40|483.72|478.32|483.6|478.2|483.72|478.32|483.6|478.2|8
1626137870000|2021-07-13 00:57:50|483.59|478.19|483.58|478.18|483.63|478.23|483.49|478.09|8
1626137880000|2021-07-13 00:58:00|483.62|478.22|483.7|478.3|483.75|478.35|483.62|478.22|11
1626137890000|2021-07-13 00:58:10|483.71|478.31|483.71|478.31|483.71|478.31|483.69|478.29|7
1626137900000|2021-07-13 00:58:20|483.7|478.3|483.88|478.48|483.88|478.48|483.7|478.3|13
1626137910000|2021-07-13 00:58:30|483.85|478.45|483.82|478.42|483.88|478.48|483.8|478.4|16
1626137920000|2021-07-13 00:58:40|483.79|478.39|483.83|478.43|483.88|478.48|483.79|478.39|32
1626137930000|2021-07-13 00:58:50|483.81|478.41|483.79|478.39|483.9|478.5|483.79|478.39|8
1626137940000|2021-07-13 00:59:00|483.78|478.38|483.72|478.32|483.8|478.4|483.72|478.32|11
1626137950000|2021-07-13 00:59:10|483.74|478.34|483.73|478.33|483.74|478.34|483.72|478.32|6
1626137960000|2021-07-13 00:59:20|483.72|478.32|483.75|478.35|483.78|478.38|483.72|478.32|9
1626137970000|2021-07-13 00:59:30|483.74|478.34|483.71|478.31|483.74|478.34|483.71|478.31|3
1626137980000|2021-07-13 00:59:40|483.73|478.33|483.81|478.41|483.81|478.41|483.71|478.31|7
1626137990000|2021-07-13 00:59:50|483.83|478.43|483.81|478.41|483.83|478.43|483.81|478.41|3
1626138000000|2021-07-13 01:00:00|483.82|478.42|483.55|478.15|483.85|478.45|483.55|478.15|20
1626138010000|2021-07-13 01:00:10|483.53|478.13|483.48|478.08|483.54|478.14|483.45|478.05|20
1626138020000|2021-07-13 01:00:20|483.46|478.06|483.39|477.99|483.49|478.09|483.39|477.99|6
1626138030000|2021-07-13 01:00:30|483.38|477.98|483.03|477.63|483.38|477.98|482.98|477.58|22
1626138040000|2021-07-13 01:00:40|483.02|477.62|482.99|477.59|483.05|477.65|482.78|477.38|24
1626138050000|2021-07-13 01:00:50|482.97|477.57|482.96|477.56|483.06|477.66|482.95|477.55|17
1626138060000|2021-07-13 01:01:00|482.93|477.53|483.04|477.64|483.05|477.65|482.92|477.52|14
1626138070000|2021-07-13 01:01:10|483|477.6|483.09|477.69|483.09|477.69|483|477.6|5
1626138080000|2021-07-13 01:01:20|483.05|477.65|483.03|477.63|483.05|477.65|483.01|477.61|6
1626138090000|2021-07-13 01:01:30|483.02|477.62|482.93|477.53|483.02|477.62|482.93|477.53|7
1626138100000|2021-07-13 01:01:40|482.94|477.54|482.86|477.46|482.94|477.54|482.84|477.44|17
1626138110000|2021-07-13 01:01:50|482.87|477.47|482.92|477.52|482.94|477.54|482.87|477.47|10
1626138120000|2021-07-13 01:02:00|482.93|477.53|483.12|477.72|483.17|477.77|482.86|477.46|17
1626138130000|2021-07-13 01:02:10|483.13|477.73|482.85|477.45|483.14|477.74|482.85|477.45|19
1626138140000|2021-07-13 01:02:20|482.86|477.46|482.69|477.29|482.88|477.48|482.68|477.28|17
1626138150000|2021-07-13 01:02:30|482.7|477.3|482.64|477.24|482.7|477.3|482.6|477.2|21
1626138160000|2021-07-13 01:02:40|482.65|477.25|482.63|477.23|482.65|477.25|482.58|477.18|15
1626138170000|2021-07-13 01:02:50|482.64|477.24|482.66|477.26|482.78|477.38|482.64|477.24|14
1626138180000|2021-07-13 01:03:00|482.64|477.24|482.55|477.15|482.67|477.27|482.54|477.14|25
1626138190000|2021-07-13 01:03:10|482.54|477.14|482.43|477.03|482.55|477.15|482.4|477|22
1626138200000|2021-07-13 01:03:20|482.44|477.04|482.43|477.03|482.44|477.04|482.43|477.03|6
1626138210000|2021-07-13 01:03:30|482.42|477.02|482.42|477.02|482.42|477.02|482.41|477.01|3
1626138220000|2021-07-13 01:03:40|482.4|477|482.38|476.98|482.42|477.02|482.32|476.92|19
1626138230000|2021-07-13 01:03:50|482.39|476.99|482.38|476.98|482.39|476.99|482.38|476.98|2
1626138240000|2021-07-13 01:04:00|482.36|476.96|482.38|476.98|482.42|477.02|482.34|476.94|18
1626138250000|2021-07-13 01:04:10|482.39|476.99|482.45|477.05|482.53|477.13|482.33|476.93|25
1626138260000|2021-07-13 01:04:20|482.46|477.06|482.38|476.98|482.52|477.12|482.36|476.96|18
1626138270000|2021-07-13 01:04:30|482.39|476.99|482.16|476.76|482.39|476.99|482.16|476.76|24
1626138280000|2021-07-13 01:04:40|482.18|476.78|482.24|476.84|482.27|476.87|482.14|476.74|17
1626138290000|2021-07-13 01:04:50|482.25|476.85|482.23|476.83|482.25|476.85|482.18|476.78|12
1626138300000|2021-07-13 01:05:00|482.22|476.82|482.07|476.67|482.24|476.84|482.07|476.67|10
1626138310000|2021-07-13 01:05:10|482.08|476.68|482.37|476.97|482.37|476.97|482.08|476.68|26
1626138320000|2021-07-13 01:05:20|482.39|476.99|482.39|476.99|482.4|477|482.28|476.88|16
1626138330000|2021-07-13 01:05:30|482.4|477|482.4|477|482.4|477|482.35|476.95|15
1626138340000|2021-07-13 01:05:40|482.41|477.01|482.31|476.91|482.42|477.02|482.31|476.91|17
1626138350000|2021-07-13 01:05:50|482.32|476.92|482.25|476.85|482.32|476.92|482.21|476.81|15
1626138360000|2021-07-13 01:06:00|482.24|476.84|482.34|476.94|482.34|476.94|482.2|476.8|7
1626138370000|2021-07-13 01:06:10|482.36|476.96|482.33|476.93|482.42|477.02|482.29|476.89|17
1626138380000|2021-07-13 01:06:20|482.34|476.94|482.25|476.85|482.39|476.99|482.24|476.84|11
1626138390000|2021-07-13 01:06:30|482.24|476.84|482.25|476.85|482.26|476.86|482.21|476.81|15
1626138400000|2021-07-13 01:06:40|482.26|476.86|482.44|477.04|482.52|477.12|482.25|476.85|11
1626138410000|2021-07-13 01:06:50|482.45|477.05|482.4|477|482.52|477.12|482.4|477|3
1626138420000|2021-07-13 01:07:00|482.39|476.99|482.51|477.11|482.53|477.13|482.39|476.99|18
1626138430000|2021-07-13 01:07:10|482.52|477.12|482.5|477.1|482.57|477.17|482.47|477.07|18
1626138440000|2021-07-13 01:07:20|482.48|477.08|482.5|477.1|482.51|477.11|482.48|477.08|11
1626138450000|2021-07-13 01:07:30|482.49|477.09|482.51|477.11|482.51|477.11|482.48|477.08|11
1626138460000|2021-07-13 01:07:40|482.52|477.12|482.58|477.18|482.59|477.19|482.52|477.12|9
1626138470000|2021-07-13 01:07:50|482.59|477.19|482.53|477.13|482.59|477.19|482.51|477.11|9
1626138480000|2021-07-13 01:08:00|482.54|477.14|482.51|477.11|482.54|477.14|482.46|477.06|19
1626138490000|2021-07-13 01:08:10|482.5|477.1|482.51|477.11|482.54|477.14|482.5|477.1|12
1626138500000|2021-07-13 01:08:20|482.52|477.12|482.58|477.18|482.58|477.18|482.49|477.09|13
1626138510000|2021-07-13 01:08:30|482.73|477.33|482.52|477.12|482.73|477.33|482.52|477.12|9
1626138520000|2021-07-13 01:08:40|482.51|477.11|482.55|477.15|482.56|477.16|482.51|477.11|7
1626138530000|2021-07-13 01:08:50|482.54|477.14|482.53|477.13|482.55|477.15|482.5|477.1|8
1626138540000|2021-07-13 01:09:00|482.52|477.12|482.19|476.79|482.52|477.12|482.18|476.78|17
1626138550000|2021-07-13 01:09:10|482.2|476.8|482.11|476.71|482.21|476.81|482.11|476.71|15
1626138560000|2021-07-13 01:09:20|482.12|476.72|482.08|476.68|482.18|476.78|482.07|476.67|14
1626138570000|2021-07-13 01:09:30|482.09|476.69|482.3|476.9|482.34|476.94|482.09|476.69|21
1626138580000|2021-07-13 01:09:40|482.29|476.89|482.26|476.86|482.29|476.89|482.26|476.86|3
1626138590000|2021-07-13 01:09:50|482.27|476.87|482.27|476.87|482.28|476.88|482.26|476.86|9
1626138600000|2021-07-13 01:10:00|482.26|476.86|482.09|476.69|482.26|476.86|482.09|476.69|12
1626138610000|2021-07-13 01:10:10|482.1|476.7|482.09|476.69|482.11|476.71|482.09|476.69|6
1626138620000|2021-07-13 01:10:20|482.07|476.67|482|476.6|482.07|476.67|481.94|476.54|19
1626138630000|2021-07-13 01:10:30|481.98|476.58|481.89|476.49|481.98|476.58|481.87|476.47|20
1626138640000|2021-07-13 01:10:40|481.9|476.5|481.94|476.54|481.99|476.59|481.89|476.49|11
1626138650000|2021-07-13 01:10:50|481.95|476.55|481.91|476.51|481.95|476.55|481.9|476.5|17
1626138660000|2021-07-13 01:11:00|481.9|476.5|482.24|476.84|482.26|476.86|481.9|476.5|20
1626138670000|2021-07-13 01:11:10|482.22|476.82|481.93|476.53|482.22|476.82|481.93|476.53|18
1626138680000|2021-07-13 01:11:20|481.94|476.54|481.94|476.54|481.94|476.54|481.93|476.53|5
1626138690000|2021-07-13 01:11:30|481.93|476.53|481.66|476.26|481.94|476.54|481.66|476.26|15
1626138700000|2021-07-13 01:11:40|481.67|476.27|481.72|476.32|481.74|476.34|481.67|476.27|9
1626138710000|2021-07-13 01:11:50|481.71|476.31|481.64|476.24|481.71|476.31|481.58|476.18|11
1626138720000|2021-07-13 01:12:00|481.63|476.23|481.73|476.33|481.73|476.33|481.58|476.18|14
1626138730000|2021-07-13 01:12:10|481.74|476.34|481.7|476.3|481.74|476.34|481.7|476.3|5
1626138740000|2021-07-13 01:12:20|481.71|476.31|481.72|476.32|481.72|476.32|481.71|476.31|2
1626138750000|2021-07-13 01:12:30|481.71|476.31|481.74|476.34|481.75|476.35|481.7|476.3|8
1626138760000|2021-07-13 01:12:40|481.77|476.37|481.78|476.38|481.86|476.46|481.71|476.31|11
1626138770000|2021-07-13 01:12:50|481.77|476.37|481.71|476.31|481.77|476.37|481.71|476.31|7
1626138780000|2021-07-13 01:13:00|481.72|476.32|481.41|476.01|481.72|476.32|481.4|476|15
1626138790000|2021-07-13 01:13:10|481.39|475.99|481.44|476.04|481.44|476.04|481.39|475.99|3
1626138800000|2021-07-13 01:13:20|481.47|476.07|481.41|476.01|481.47|476.07|481.41|476.01|5
1626138810000|2021-07-13 01:13:30|481.32|475.92|481.34|475.94|481.34|475.94|481.31|475.91|5
1626138820000|2021-07-13 01:13:40|481.46|476.06|481.27|475.87|481.46|476.06|481.26|475.86|13
1626138830000|2021-07-13 01:13:50|481.28|475.88|481.23|475.83|481.29|475.89|481.23|475.83|8
1626138840000|2021-07-13 01:14:00|481.22|475.82|480.98|475.58|481.22|475.82|480.98|475.58|14
1626138850000|2021-07-13 01:14:10|480.99|475.59|481.02|475.62|481.11|475.71|480.98|475.58|18
1626138860000|2021-07-13 01:14:20|481.01|475.61|480.99|475.59|481.02|475.62|480.98|475.58|10
1626138870000|2021-07-13 01:14:30|481|475.6|481|475.6|481.08|475.68|481|475.6|16
1626138880000|2021-07-13 01:14:40|480.98|475.58|481|475.6|481.01|475.61|480.98|475.58|12
1626138890000|2021-07-13 01:14:50|480.99|475.59|481.03|475.63|481.03|475.63|480.98|475.58|8
1626138900000|2021-07-13 01:15:00|480.99|475.59|481.21|475.81|481.21|475.81|480.96|475.56|16
1626138910000|2021-07-13 01:15:10|481.13|475.73|481.36|475.96|481.36|475.96|481.13|475.73|10
1626138920000|2021-07-13 01:15:20|481.35|475.95|481.13|475.73|481.35|475.95|481.13|475.73|10
1626138930000|2021-07-13 01:15:30|481.15|475.75|481.24|475.84|481.24|475.84|481.15|475.75|8
1626138940000|2021-07-13 01:15:40|481.23|475.83|481.25|475.85|481.26|475.86|481.23|475.83|8
1626138950000|2021-07-13 01:15:50|481.26|475.86|481.13|475.73|481.26|475.86|481.12|475.72|11
1626138960000|2021-07-13 01:16:00|481.08|475.68|481.09|475.69|481.11|475.71|481.08|475.68|6
1626138970000|2021-07-13 01:16:10|481.15|475.75|481.19|475.79|481.19|475.79|481.15|475.75|17
1626138980000|2021-07-13 01:16:20|481.18|475.78|481.18|475.78|481.18|475.78|481.15|475.75|14
1626138990000|2021-07-13 01:16:30|481.19|475.79|481.29|475.89|481.31|475.91|481.19|475.79|17
1626139000000|2021-07-13 01:16:40|481.3|475.9|481.43|476.03|481.43|476.03|481.29|475.89|16
1626139010000|2021-07-13 01:16:50|481.42|476.02|481.3|475.9|481.42|476.02|481.3|475.9|12
1626139020000|2021-07-13 01:17:00|481.29|475.89|481.23|475.83|481.36|475.96|481.22|475.82|11
1626139030000|2021-07-13 01:17:10|481.25|475.85|481.39|475.99|481.39|475.99|481.25|475.85|10
1626139040000|2021-07-13 01:17:20|481.32|475.92|481.32|475.92|481.39|475.99|481.31|475.91|6
1626139050000|2021-07-13 01:17:30|481.33|475.93|481.36|475.96|481.36|475.96|481.28|475.88|6
1626139060000|2021-07-13 01:17:40|481.29|475.89|481.32|475.92|481.36|475.96|481.29|475.89|9
1626139070000|2021-07-13 01:17:50|481.31|475.91|481.53|476.13|481.53|476.13|481.31|475.91|5
1626139080000|2021-07-13 01:18:00|481.54|476.14|481.53|476.13|481.54|476.14|481.53|476.13|2
1626139090000|2021-07-13 01:18:10|481.49|476.09|481.49|476.09|481.49|476.09|481.49|476.09|1
1626139100000|2021-07-13 01:18:20|481.5|476.1|481.6|476.2|481.66|476.26|481.5|476.1|20
1626139110000|2021-07-13 01:18:30|481.62|476.22|481.68|476.28|481.68|476.28|481.54|476.14|17
1626139120000|2021-07-13 01:18:40|481.7|476.3|481.69|476.29|481.7|476.3|481.68|476.28|8
1626139130000|2021-07-13 01:18:50|481.64|476.24|481.74|476.34|481.78|476.38|481.64|476.24|17
1626139140000|2021-07-13 01:19:00|481.75|476.35|481.8|476.4|481.81|476.41|481.75|476.35|5
1626139150000|2021-07-13 01:19:10|481.81|476.41|481.74|476.34|481.81|476.41|481.74|476.34|8
1626139160000|2021-07-13 01:19:20|481.71|476.31|481.78|476.38|481.78|476.38|481.69|476.29|18
1626139170000|2021-07-13 01:19:30|481.79|476.39|481.7|476.3|481.8|476.4|481.67|476.27|13
1626139180000|2021-07-13 01:19:40|481.69|476.29|481.69|476.29|481.69|476.29|481.68|476.28|3
1626139190000|2021-07-13 01:19:50|481.71|476.31|481.76|476.36|481.76|476.36|481.71|476.31|6
1626139200000|2021-07-13 01:20:00|481.75|476.35|481.71|476.31|481.76|476.36|481.69|476.29|15
1626139210000|2021-07-13 01:20:10|481.72|476.32|481.69|476.29|481.73|476.33|481.69|476.29|19
1626139230000|2021-07-13 01:20:30|481.68|476.28|481.67|476.27|481.72|476.32|481.64|476.24|6
1626139240000|2021-07-13 01:20:40|481.65|476.25|481.69|476.29|481.69|476.29|481.65|476.25|2
1626139250000|2021-07-13 01:20:50|481.65|476.25|481.66|476.26|481.68|476.28|481.64|476.24|10
1626139260000|2021-07-13 01:21:00|481.67|476.27|481.7|476.3|481.71|476.31|481.64|476.24|9
1626139270000|2021-07-13 01:21:10|481.68|476.28|481.7|476.3|481.71|476.31|481.67|476.27|10
1626139280000|2021-07-13 01:21:20|481.75|476.35|481.7|476.3|481.75|476.35|481.69|476.29|4
1626139290000|2021-07-13 01:21:30|481.69|476.29|481.52|476.12|481.69|476.29|481.52|476.12|3
1626139300000|2021-07-13 01:21:40|481.41|476.01|481.33|475.93|481.42|476.02|481.23|475.83|13
1626139310000|2021-07-13 01:21:50|481.32|475.92|481.14|475.74|481.32|475.92|481.14|475.74|14
1626139320000|2021-07-13 01:22:00|481.12|475.72|481.04|475.64|481.12|475.72|481.01|475.61|4
1626139330000|2021-07-13 01:22:10|481.06|475.66|480.97|475.57|481.06|475.66|480.97|475.57|11
1626139340000|2021-07-13 01:22:20|480.92|475.52|480.93|475.53|480.94|475.54|480.9|475.5|9
1626139350000|2021-07-13 01:22:30|480.94|475.54|480.9|475.5|480.94|475.54|480.86|475.46|15
1626139360000|2021-07-13 01:22:40|480.91|475.51|480.95|475.55|480.96|475.56|480.85|475.45|13
1626139370000|2021-07-13 01:22:50|480.96|475.56|480.97|475.57|481.01|475.61|480.87|475.47|18
1626139380000|2021-07-13 01:23:00|480.87|475.47|480.96|475.56|480.96|475.56|480.87|475.47|8
1626139390000|2021-07-13 01:23:10|480.87|475.47|480.87|475.47|480.96|475.56|480.87|475.47|7
1626139400000|2021-07-13 01:23:20|480.96|475.56|481.02|475.62|481.02|475.62|480.87|475.47|7
1626139410000|2021-07-13 01:23:30|481.03|475.63|481.37|475.97|481.39|475.99|481.03|475.63|16
1626139420000|2021-07-13 01:23:40|481.36|475.96|481.33|475.93|481.4|476|481.29|475.89|13
1626139430000|2021-07-13 01:23:50|481.31|475.91|480.79|475.39|481.31|475.91|480.78|475.38|14
1626139440000|2021-07-13 01:24:00|480.8|475.4|480.8|475.4|480.82|475.42|480.78|475.38|8
1626139450000|2021-07-13 01:24:10|480.78|475.38|480.45|475.05|480.93|475.53|480.45|475.05|24
1626139460000|2021-07-13 01:24:20|480.38|474.98|480.37|474.97|480.42|475.02|480.35|474.95|13
1626139470000|2021-07-13 01:24:30|480.38|474.98|480.6|475.2|480.64|475.24|480.38|474.98|15
1626139480000|2021-07-13 01:24:40|480.61|475.21|480.67|475.27|480.67|475.27|480.6|475.2|8
1626139490000|2021-07-13 01:24:50|480.66|475.26|480.63|475.23|480.66|475.26|480.6|475.2|10
1626139500000|2021-07-13 01:25:00|480.64|475.24|480.73|475.33|480.79|475.39|480.63|475.23|19
1626139510000|2021-07-13 01:25:10|480.74|475.34|480.85|475.45|480.89|475.49|480.74|475.34|7
1626139520000|2021-07-13 01:25:20|480.87|475.47|480.85|475.45|480.9|475.5|480.83|475.43|12
1626139530000|2021-07-13 01:25:30|480.91|475.51|480.84|475.44|480.99|475.59|480.83|475.43|19
1626139540000|2021-07-13 01:25:40|480.82|475.42|480.77|475.37|480.86|475.46|480.77|475.37|16
1626139550000|2021-07-13 01:25:50|480.78|475.38|480.72|475.32|480.79|475.39|480.72|475.32|16
1626139560000|2021-07-13 01:26:00|480.7|475.3|480.7|475.3|480.7|475.3|480.7|475.3|1
1626139570000|2021-07-13 01:26:10|480.65|475.25|480.77|475.37|480.77|475.37|480.63|475.23|11
1626139580000|2021-07-13 01:26:20|480.75|475.35|480.76|475.36|480.82|475.42|480.75|475.35|4
1626139590000|2021-07-13 01:26:30|480.73|475.33|480.74|475.34|480.74|475.34|480.73|475.33|2
1626139600000|2021-07-13 01:26:40|480.73|475.33|480.89|475.49|480.91|475.51|480.73|475.33|10
1626139610000|2021-07-13 01:26:50|480.9|475.5|480.89|475.49|480.93|475.53|480.88|475.48|7
1626139620000|2021-07-13 01:27:00|480.88|475.48|480.85|475.45|480.96|475.56|480.85|475.45|16
1626139630000|2021-07-13 01:27:10|480.86|475.46|480.9|475.5|480.9|475.5|480.86|475.46|4
1626139640000|2021-07-13 01:27:20|480.88|475.48|480.87|475.47|480.89|475.49|480.86|475.46|8
1626139650000|2021-07-13 01:27:30|480.86|475.46|480.85|475.45|480.88|475.48|480.83|475.43|12
1626139660000|2021-07-13 01:27:40|480.83|475.43|480.77|475.37|480.86|475.46|480.75|475.35|17
1626139670000|2021-07-13 01:27:50|480.76|475.36|480.72|475.32|480.76|475.36|480.7|475.3|6
1626139680000|2021-07-13 01:28:00|480.77|475.37|480.71|475.31|480.77|475.37|480.71|475.31|3
1626139690000|2021-07-13 01:28:10|480.64|475.24|480.1|474.7|480.64|475.24|480.1|474.7|19
1626139700000|2021-07-13 01:28:20|480.05|474.65|479.95|474.55|480.05|474.65|479.95|474.55|6
1626139710000|2021-07-13 01:28:30|479.87|474.47|479.88|474.48|479.91|474.51|479.71|474.31|9
1626139720000|2021-07-13 01:28:40|479.91|474.51|480|474.6|480.01|474.61|479.91|474.51|8
1626139730000|2021-07-13 01:28:50|480.01|474.61|479.91|474.51|480.07|474.67|479.91|474.51|14
1626139740000|2021-07-13 01:29:00|479.93|474.53|480.23|474.83|480.24|474.84|479.93|474.53|21
1626139750000|2021-07-13 01:29:10|480.24|474.84|480.34|474.94|480.41|475.01|480.24|474.84|14
1626139760000|2021-07-13 01:29:20|480.35|474.95|480.34|474.94|480.4|475|480.31|474.91|17
1626139770000|2021-07-13 01:29:30|480.31|474.91|480.31|474.91|480.35|474.95|480.29|474.89|9
1626139780000|2021-07-13 01:29:40|480.32|474.92|480.31|474.91|480.32|474.92|480.29|474.89|5
1626139790000|2021-07-13 01:29:50|480.3|474.9|480.29|474.89|480.32|474.92|480.29|474.89|10
1626139800000|2021-07-13 01:30:00|480.28|474.88|480.17|474.77|480.28|474.88|480.17|474.77|16
1626139810000|2021-07-13 01:30:10|480.28|474.88|480.38|474.98|480.39|474.99|480.25|474.85|14
1626139820000|2021-07-13 01:30:20|480.4|475|480.39|474.99|480.4|475|480.39|474.99|2
1626139830000|2021-07-13 01:30:30|480.42|475.02|480.67|475.27|480.67|475.27|480.42|475.02|12
1626139840000|2021-07-13 01:30:40|480.71|475.31|480.7|475.3|480.71|475.31|480.7|475.3|2
1626139850000|2021-07-13 01:30:50|480.65|475.25|480.7|475.3|480.7|475.3|480.65|475.25|2
1626139860000|2021-07-13 01:31:00|480.69|475.29|480.7|475.3|480.7|475.3|480.68|475.28|6
1626139870000|2021-07-13 01:31:10|480.65|475.25|480.85|475.45|480.91|475.51|480.65|475.25|10
1626139880000|2021-07-13 01:31:20|480.88|475.48|481.02|475.62|481.03|475.63|480.86|475.46|14
1626139890000|2021-07-13 01:31:30|481.03|475.63|481.03|475.63|481.03|475.63|481.02|475.62|7
1626139900000|2021-07-13 01:31:40|481.02|475.62|481.18|475.78|481.18|475.78|480.99|475.59|21
1626139910000|2021-07-13 01:31:50|481.17|475.77|481.18|475.78|481.18|475.78|481.17|475.77|4
1626139920000|2021-07-13 01:32:00|481.16|475.76|481.21|475.81|481.24|475.84|481.16|475.76|16
1626139930000|2021-07-13 01:32:10|481.2|475.8|481.37|475.97|481.37|475.97|481.18|475.78|17
1626139940000|2021-07-13 01:32:20|481.38|475.98|481.68|476.28|481.68|476.28|481.38|475.98|13
1626139950000|2021-07-13 01:32:30|481.71|476.31|481.7|476.3|481.71|476.31|481.6|476.2|19
1626139960000|2021-07-13 01:32:40|481.69|476.29|481.73|476.33|481.74|476.34|481.68|476.28|20
1626139970000|2021-07-13 01:32:50|481.75|476.35|481.78|476.38|481.79|476.39|481.73|476.33|20
1626139980000|2021-07-13 01:33:00|481.76|476.36|481.74|476.34|481.78|476.38|481.65|476.25|12
1626139990000|2021-07-13 01:33:10|481.78|476.38|481.66|476.26|481.78|476.38|481.66|476.26|10
1626140000000|2021-07-13 01:33:20|481.57|476.17|481.52|476.12|481.57|476.17|481.5|476.1|16
1626140010000|2021-07-13 01:33:30|481.53|476.13|481.76|476.36|481.78|476.38|481.53|476.13|24
1626140020000|2021-07-13 01:33:40|481.77|476.37|481.68|476.28|481.79|476.39|481.68|476.28|12
1626140030000|2021-07-13 01:33:50|481.64|476.24|481.58|476.18|481.69|476.29|481.58|476.18|11
1626140040000|2021-07-13 01:34:00|481.59|476.19|481.64|476.24|481.64|476.24|481.58|476.18|11
1626140050000|2021-07-13 01:34:10|481.63|476.23|481.67|476.27|481.67|476.27|481.6|476.2|8
1626140060000|2021-07-13 01:34:20|481.66|476.26|482|476.6|482|476.6|481.66|476.26|8
1626140070000|2021-07-13 01:34:30|481.98|476.58|482|476.6|482.01|476.61|481.91|476.51|10
1626140080000|2021-07-13 01:34:40|481.99|476.59|482.32|476.92|482.32|476.92|481.99|476.59|24
1626140090000|2021-07-13 01:34:50|482.28|476.88|482.4|477|482.45|477.05|482.27|476.87|15
1626140100000|2021-07-13 01:35:00|482.43|477.03|482.5|477.1|482.5|477.1|482.38|476.98|15
1626140110000|2021-07-13 01:35:10|482.56|477.16|482.46|477.06|482.57|477.17|482.46|477.06|6
1626140120000|2021-07-13 01:35:20|482.49|477.09|482.53|477.13|482.53|477.13|482.42|477.02|10
1626140130000|2021-07-13 01:35:30|482.57|477.17|482.61|477.21|482.63|477.23|482.57|477.17|10
1626140140000|2021-07-13 01:35:40|482.6|477.2|482.44|477.04|482.6|477.2|482.42|477.02|5
1626140150000|2021-07-13 01:35:50|482.45|477.05|482.39|476.99|482.45|477.05|482.31|476.91|27
1626140160000|2021-07-13 01:36:00|482.37|476.97|482.59|477.19|482.63|477.23|482.34|476.94|27
1626140170000|2021-07-13 01:36:10|482.56|477.16|482.33|476.93|482.56|477.16|482.33|476.93|21
1626140180000|2021-07-13 01:36:20|482.35|476.95|482.38|476.98|482.44|477.04|482.35|476.95|18
1626140190000|2021-07-13 01:36:30|482.39|476.99|482.5|477.1|482.56|477.16|482.39|476.99|21
1626140200000|2021-07-13 01:36:40|482.51|477.11|482.4|477|482.51|477.11|482.37|476.97|13
1626140210000|2021-07-13 01:36:50|482.35|476.95|482.34|476.94|482.35|476.95|482.34|476.94|2
1626140220000|2021-07-13 01:37:00|482.35|476.95|482.41|477.01|482.55|477.15|482.35|476.95|24
1626140230000|2021-07-13 01:37:10|482.36|476.96|482.27|476.87|482.41|477.01|482.27|476.87|10
1626140240000|2021-07-13 01:37:20|482.1|476.7|482.01|476.61|482.11|476.71|482.01|476.61|9
1626140250000|2021-07-13 01:37:30|482.02|476.62|482.1|476.7|482.14|476.74|482.02|476.62|12
1626140260000|2021-07-13 01:37:40|482.14|476.74|482.2|476.8|482.27|476.87|482.1|476.7|20
1626140270000|2021-07-13 01:37:50|482.22|476.82|482.16|476.76|482.22|476.82|482.08|476.68|10
1626140290000|2021-07-13 01:38:10|482.17|476.77|482.18|476.78|482.18|476.78|482.16|476.76|5
1626140300000|2021-07-13 01:38:20|482.17|476.77|482.41|477.01|482.41|477.01|482.17|476.77|14
1626140310000|2021-07-13 01:38:30|482.43|477.03|482.57|477.17|482.57|477.17|482.42|477.02|10
1626140320000|2021-07-13 01:38:40|482.56|477.16|482.55|477.15|482.58|477.18|482.54|477.14|11
1626140330000|2021-07-13 01:38:50|482.57|477.17|482.61|477.21|482.61|477.21|482.55|477.15|10
1626140340000|2021-07-13 01:39:00|482.63|477.23|482.65|477.25|482.65|477.25|482.6|477.2|12
1626140350000|2021-07-13 01:39:10|482.68|477.28|482.76|477.36|482.78|477.38|482.66|477.26|18
1626140360000|2021-07-13 01:39:20|482.84|477.44|482.84|477.44|482.84|477.44|482.84|477.44|1
1626140370000|2021-07-13 01:39:30|482.85|477.45|482.92|477.52|482.93|477.53|482.84|477.44|13
1626140380000|2021-07-13 01:39:40|482.91|477.51|482.93|477.53|482.93|477.53|482.86|477.46|14
1626140390000|2021-07-13 01:39:50|482.83|477.43|482.69|477.29|482.83|477.43|482.66|477.26|14
1626140400000|2021-07-13 01:40:00|482.73|477.33|482.82|477.42|482.89|477.49|482.73|477.33|8
1626140430000|2021-07-13 01:40:30|482.88|477.48|482.78|477.38|482.88|477.48|482.78|477.38|6
1626140440000|2021-07-13 01:40:40|482.71|477.31|482.81|477.41|482.82|477.42|482.64|477.24|13
1626140450000|2021-07-13 01:40:50|482.77|477.37|482.79|477.39|482.79|477.39|482.75|477.35|5
1626140460000|2021-07-13 01:41:00|482.8|477.4|483.06|477.66|483.07|477.67|482.76|477.36|11
1626140470000|2021-07-13 01:41:10|483.07|477.67|483.09|477.69|483.09|477.69|483.07|477.67|3
1626140480000|2021-07-13 01:41:20|483.12|477.72|483.15|477.75|483.15|477.75|483.12|477.72|3
1626140490000|2021-07-13 01:41:30|483.24|477.84|483.34|477.94|483.34|477.94|483.24|477.84|4
1626140500000|2021-07-13 01:41:40|483.37|477.97|483.42|478.02|483.42|478.02|483.37|477.97|3
1626140510000|2021-07-13 01:41:50|483.46|478.06|483.36|477.96|483.47|478.07|483.32|477.92|19
1626140520000|2021-07-13 01:42:00|483.35|477.95|483.31|477.91|483.37|477.97|483.31|477.91|15
1626140530000|2021-07-13 01:42:10|483.26|477.86|483.25|477.85|483.26|477.86|483.22|477.82|14
1626140540000|2021-07-13 01:42:20|483.24|477.84|483.29|477.89|483.29|477.89|483.24|477.84|9
1626140550000|2021-07-13 01:42:30|483.3|477.9|482.87|477.47|483.3|477.9|482.78|477.38|19
1626140560000|2021-07-13 01:42:40|482.88|477.48|482.88|477.48|482.91|477.51|482.87|477.47|9
1626140570000|2021-07-13 01:42:50|482.83|477.43|482.85|477.45|482.89|477.49|482.83|477.43|8
1626140580000|2021-07-13 01:43:00|482.86|477.46|482.94|477.54|482.94|477.54|482.85|477.45|8
1626140590000|2021-07-13 01:43:10|482.95|477.55|483.2|477.8|483.2|477.8|482.95|477.55|19
1626140600000|2021-07-13 01:43:20|483.19|477.79|483.27|477.87|483.28|477.88|483.17|477.77|13
1626140610000|2021-07-13 01:43:30|483.31|477.91|483.34|477.94|483.36|477.96|483.31|477.91|7
1626140620000|2021-07-13 01:43:40|483.37|477.97|483.37|477.97|483.38|477.98|483.37|477.97|7
1626140630000|2021-07-13 01:43:50|483.36|477.96|483.45|478.05|483.45|478.05|483.34|477.94|13
1626140640000|2021-07-13 01:44:00|483.44|478.04|483.58|478.18|483.58|478.18|483.44|478.04|11
1626140650000|2021-07-13 01:44:10|483.57|478.17|483.63|478.23|483.65|478.25|483.56|478.16|12
1626140660000|2021-07-13 01:44:20|483.62|478.22|483.69|478.29|483.74|478.34|483.58|478.18|18
1626140670000|2021-07-13 01:44:30|483.68|478.28|483.62|478.22|483.68|478.28|483.61|478.21|10
1626140680000|2021-07-13 01:44:40|483.63|478.23|483.69|478.29|483.69|478.29|483.63|478.23|12
1626140690000|2021-07-13 01:44:50|483.64|478.24|483.64|478.24|483.64|478.24|483.64|478.24|1
1626140700000|2021-07-13 01:45:00|483.66|478.26|483.66|478.26|483.67|478.27|483.64|478.24|13
1626140710000|2021-07-13 01:45:10|483.67|478.27|483.58|478.18|483.67|478.27|483.56|478.16|13
1626140720000|2021-07-13 01:45:20|483.59|478.19|483.4|478|483.59|478.19|483.38|477.98|8
1626140730000|2021-07-13 01:45:30|483.41|478.01|483.09|477.69|483.42|478.02|483.07|477.67|19
1626140740000|2021-07-13 01:45:40|483.07|477.67|483.01|477.61|483.07|477.67|482.99|477.59|22
1626140750000|2021-07-13 01:45:50|483.02|477.62|483.15|477.75|483.15|477.75|483.02|477.62|9
1626140760000|2021-07-13 01:46:00|483.16|477.76|483.36|477.96|483.43|478.03|483.16|477.76|15
1626140770000|2021-07-13 01:46:10|483.37|477.97|483.41|478.01|483.43|478.03|483.35|477.95|18
1626140780000|2021-07-13 01:46:20|483.38|477.98|483.44|478.04|483.47|478.07|483.38|477.98|12
1626140790000|2021-07-13 01:46:30|483.38|477.98|483.32|477.92|483.41|478.01|483.31|477.91|18
1626140800000|2021-07-13 01:46:40|483.33|477.93|483.41|478.01|483.41|478.01|483.32|477.92|11
1626140810000|2021-07-13 01:46:50|483.42|478.02|483.37|477.97|483.42|478.02|483.34|477.94|10
1626140820000|2021-07-13 01:47:00|483.36|477.96|483.34|477.94|483.37|477.97|483.33|477.93|18
1626140830000|2021-07-13 01:47:10|483.35|477.95|483.34|477.94|483.36|477.96|483.33|477.93|14
1626140840000|2021-07-13 01:47:20|483.33|477.93|483.34|477.94|483.35|477.95|483.33|477.93|6
1626140850000|2021-07-13 01:47:30|483.35|477.95|483.36|477.96|483.36|477.96|483.35|477.95|2
1626140860000|2021-07-13 01:47:40|483.33|477.93|483.36|477.96|483.37|477.97|483.33|477.93|6
1626140870000|2021-07-13 01:47:50|483.37|477.97|483.42|478.02|483.46|478.06|483.36|477.96|10
1626140880000|2021-07-13 01:48:00|483.41|478.01|483.38|477.98|483.48|478.08|483.36|477.96|15
1626140890000|2021-07-13 01:48:10|483.39|477.99|483.39|477.99|483.44|478.04|483.38|477.98|21
1626140900000|2021-07-13 01:48:20|483.34|477.94|483.37|477.97|483.37|477.97|483.31|477.91|16
1626140910000|2021-07-13 01:48:30|483.35|477.95|483.36|477.96|483.38|477.98|483.35|477.95|10
1626140920000|2021-07-13 01:48:40|483.37|477.97|483.42|478.02|483.51|478.11|483.37|477.97|22
1626140930000|2021-07-13 01:48:50|483.43|478.03|483.51|478.11|483.51|478.11|483.42|478.02|4
1626140940000|2021-07-13 01:49:00|483.52|478.12|483.62|478.22|483.62|478.22|483.5|478.1|11
1626140950000|2021-07-13 01:49:10|483.63|478.23|483.73|478.33|483.74|478.34|483.63|478.23|11
1626140960000|2021-07-13 01:49:20|483.72|478.32|483.76|478.36|483.81|478.41|483.71|478.31|19
1626140970000|2021-07-13 01:49:30|483.79|478.39|483.88|478.48|483.88|478.48|483.79|478.39|18
1626140980000|2021-07-13 01:49:40|483.87|478.47|484.03|478.63|484.05|478.65|483.87|478.47|12
1626140990000|2021-07-13 01:49:50|484.04|478.64|484.01|478.61|484.04|478.64|483.98|478.58|9
1626141000000|2021-07-13 01:50:00|484|478.6|484.18|478.78|484.2|478.8|484|478.6|19
1626141010000|2021-07-13 01:50:10|484.19|478.79|484.09|478.69|484.2|478.8|484.02|478.62|20
1626141020000|2021-07-13 01:50:20|484.1|478.7|484.1|478.7|484.14|478.74|484.08|478.68|17
1626141030000|2021-07-13 01:50:30|484.13|478.73|484.15|478.75|484.16|478.76|484.1|478.7|20
1626141040000|2021-07-13 01:50:40|484.14|478.74|484.52|479.12|484.52|479.12|484.14|478.74|20
1626141050000|2021-07-13 01:50:50|484.51|479.11|484.63|479.23|484.65|479.25|484.51|479.11|10
1626141060000|2021-07-13 01:51:00|484.69|479.29|484.93|479.53|484.93|479.53|484.62|479.22|17
1626141070000|2021-07-13 01:51:10|484.91|479.51|485.22|479.82|485.22|479.82|484.88|479.48|19
1626141080000|2021-07-13 01:51:20|485.27|479.87|485.21|479.81|485.27|479.87|485.2|479.8|8
1626141090000|2021-07-13 01:51:30|485.22|479.82|485.16|479.76|485.28|479.88|485.16|479.76|8
1626141100000|2021-07-13 01:51:40|485.25|479.85|485.19|479.79|485.25|479.85|485.19|479.79|2
1626141110000|2021-07-13 01:51:50|485.25|479.85|485.25|479.85|485.26|479.86|485.25|479.85|3
1626141120000|2021-07-13 01:52:00|485.23|479.83|485.26|479.86|485.3|479.9|485.18|479.78|10
1626141130000|2021-07-13 01:52:10|485.3|479.9|485.42|480.02|485.42|480.02|485.3|479.9|8
1626141140000|2021-07-13 01:52:20|485.31|479.91|485.48|480.08|485.48|480.08|485.3|479.9|14
1626141150000|2021-07-13 01:52:30|485.46|480.06|485.77|480.37|485.87|480.47|485.44|480.04|15
1626141160000|2021-07-13 01:52:40|485.79|480.39|486.3|480.9|486.3|480.9|485.79|480.39|19
1626141170000|2021-07-13 01:52:50|486.22|480.82|486.89|481.49|486.9|481.5|486.22|480.82|26
1626141180000|2021-07-13 01:53:00|486.93|481.53|486.99|481.59|487.11|481.71|486.86|481.46|17
1626141190000|2021-07-13 01:53:10|486.86|481.46|486.43|481.03|486.99|481.59|486.43|481.03|32
1626141200000|2021-07-13 01:53:20|486.39|480.99|486.44|481.04|486.45|481.05|486.29|480.89|20
1626141210000|2021-07-13 01:53:30|486.43|481.03|486.4|481|486.43|481.03|486.34|480.94|5
1626141220000|2021-07-13 01:53:40|486.39|480.99|486.62|481.22|486.62|481.22|486.38|480.98|12
1626141230000|2021-07-13 01:53:50|486.59|481.19|486.74|481.34|486.84|481.44|486.59|481.19|19
1626141240000|2021-07-13 01:54:00|486.71|481.31|486.71|481.31|486.76|481.36|486.67|481.27|13
1626141250000|2021-07-13 01:54:10|486.7|481.3|486.69|481.29|486.7|481.3|486.67|481.27|10
1626141260000|2021-07-13 01:54:20|486.68|481.28|486.68|481.28|486.69|481.29|486.54|481.14|5
1626141270000|2021-07-13 01:54:30|486.65|481.25|486.63|481.23|486.66|481.26|486.61|481.21|16
1626141280000|2021-07-13 01:54:40|486.64|481.24|486.54|481.14|486.66|481.26|486.53|481.13|12
1626141290000|2021-07-13 01:54:50|486.55|481.15|486.55|481.15|486.55|481.15|486.54|481.14|7
1626141300000|2021-07-13 01:55:00|486.54|481.14|486.36|480.96|486.55|481.15|486.35|480.95|13
1626141310000|2021-07-13 01:55:10|486.37|480.97|485.92|480.52|486.38|480.98|485.92|480.52|16
1626141320000|2021-07-13 01:55:20|485.91|480.51|485.67|480.27|485.93|480.53|485.63|480.23|23
1626141330000|2021-07-13 01:55:30|485.68|480.28|485.58|480.18|485.71|480.31|485.57|480.17|18
1626141340000|2021-07-13 01:55:40|485.57|480.17|485.45|480.05|485.58|480.18|485.45|480.05|9
1626141350000|2021-07-13 01:55:50|485.46|480.06|485.4|480|485.46|480.06|485.4|480|4
1626141360000|2021-07-13 01:56:00|485.37|479.97|485.58|480.18|485.58|480.18|485.37|479.97|4
1626141370000|2021-07-13 01:56:10|485.61|480.21|485.54|480.14|485.61|480.21|485.54|480.14|6
1626141380000|2021-07-13 01:56:20|485.49|480.09|485.42|480.02|485.54|480.14|485.41|480.01|15
1626141390000|2021-07-13 01:56:30|485.43|480.03|485.41|480.01|485.46|480.06|485.41|480.01|14
1626141400000|2021-07-13 01:56:40|485.4|480|485.21|479.81|485.42|480.02|485.21|479.81|11
1626141410000|2021-07-13 01:56:50|485.17|479.77|485.07|479.67|485.17|479.77|485.06|479.66|10
1626141420000|2021-07-13 01:57:00|485.06|479.66|485|479.6|485.06|479.66|485|479.6|9
1626141430000|2021-07-13 01:57:10|484.99|479.59|484.93|479.53|485|479.6|484.93|479.53|4
1626141440000|2021-07-13 01:57:20|484.92|479.52|485.18|479.78|485.18|479.78|484.91|479.51|6
1626141450000|2021-07-13 01:57:30|485.16|479.76|485.16|479.76|485.17|479.77|485.16|479.76|3
1626141460000|2021-07-13 01:57:40|485.18|479.78|485.09|479.69|485.18|479.78|485.09|479.69|13
1626141470000|2021-07-13 01:57:50|485.1|479.7|484.99|479.59|485.1|479.7|484.98|479.58|10
1626141480000|2021-07-13 01:58:00|485.07|479.67|485.14|479.74|485.46|480.06|485.07|479.67|18
1626141490000|2021-07-13 01:58:10|485.12|479.72|485.07|479.67|485.14|479.74|485.07|479.67|11
1626141500000|2021-07-13 01:58:20|485.08|479.68|485.02|479.62|485.08|479.68|485.02|479.62|7
1626141510000|2021-07-13 01:58:30|484.99|479.59|484.98|479.58|484.99|479.59|484.98|479.58|2
1626141520000|2021-07-13 01:58:40|485.02|479.62|485.02|479.62|485.02|479.62|485.02|479.62|1
1626141530000|2021-07-13 01:58:50|485.01|479.61|484.77|479.37|485.01|479.61|484.77|479.37|7
1626141540000|2021-07-13 01:59:00|484.78|479.38|484.86|479.46|484.89|479.49|484.78|479.38|9
1626141550000|2021-07-13 01:59:10|484.87|479.47|484.89|479.49|484.89|479.49|484.86|479.46|5
1626141560000|2021-07-13 01:59:20|484.86|479.46|484.88|479.48|484.88|479.48|484.86|479.46|3
1626141570000|2021-07-13 01:59:30|484.93|479.53|485.14|479.74|485.22|479.82|484.93|479.53|9
1626141580000|2021-07-13 01:59:40|485.15|479.75|485.14|479.74|485.16|479.76|485.12|479.72|6
1626141590000|2021-07-13 01:59:50|485.12|479.72|485.1|479.7|485.12|479.72|485.08|479.68|3
1626141600000|2021-07-13 02:00:00|485.11|479.71|485.12|479.72|485.12|479.72|485.11|479.71|2
1626141610000|2021-07-13 02:00:10|485.06|479.66|485.37|479.97|485.37|479.97|485.06|479.66|10
1626141620000|2021-07-13 02:00:20|485.33|479.93|485.38|479.98|485.39|479.99|485.33|479.93|6
1626141630000|2021-07-13 02:00:30|485.39|479.99|485.37|479.97|485.39|479.99|485.37|479.97|7
1626141640000|2021-07-13 02:00:40|485.39|479.99|485.39|479.99|485.39|479.99|485.39|479.99|1
1626141650000|2021-07-13 02:00:50|485.45|480.05|485.44|480.04|485.45|480.05|485.43|480.03|4
1626141660000|2021-07-13 02:01:00|485.45|480.05|485.45|480.05|485.45|480.05|485.45|480.05|1
1626141670000|2021-07-13 02:01:10|485.51|480.11|485.54|480.14|485.56|480.16|485.51|480.11|7
1626141680000|2021-07-13 02:01:20|485.53|480.13|485.56|480.16|485.57|480.17|485.51|480.11|5
1626141690000|2021-07-13 02:01:30|485.54|480.14|485.38|479.98|485.54|480.14|485.37|479.97|7
1626141700000|2021-07-13 02:01:40|485.37|479.97|485.36|479.96|485.37|479.97|485.35|479.95|6
1626141710000|2021-07-13 02:01:50|485.37|479.97|485.09|479.69|485.37|479.97|485.08|479.68|13
1626141720000|2021-07-13 02:02:00|485.08|479.68|485.08|479.68|485.08|479.68|485.01|479.61|13
1626141730000|2021-07-13 02:02:10|485.09|479.69|485.01|479.61|485.09|479.69|485.01|479.61|10
1626141740000|2021-07-13 02:02:20|484.99|479.59|484.93|479.53|484.99|479.59|484.9|479.5|11
1626141750000|2021-07-13 02:02:30|484.92|479.52|484.85|479.45|484.93|479.53|484.84|479.44|12
1626141760000|2021-07-13 02:02:40|484.81|479.41|484.81|479.41|484.82|479.42|484.81|479.41|3
1626141770000|2021-07-13 02:02:50|484.82|479.42|484.78|479.38|484.82|479.42|484.78|479.38|12
1626141780000|2021-07-13 02:03:00|484.77|479.37|484.7|479.3|484.8|479.4|484.66|479.26|12
1626141790000|2021-07-13 02:03:10|484.68|479.28|484.68|479.28|484.69|479.29|484.68|479.28|3
1626141800000|2021-07-13 02:03:20|484.67|479.27|484.66|479.26|484.67|479.27|484.66|479.26|4
1626141810000|2021-07-13 02:03:30|484.71|479.31|484.71|479.31|484.71|479.31|484.71|479.31|1
1626141820000|2021-07-13 02:03:40|484.64|479.24|484.5|479.1|484.64|479.24|484.48|479.08|12
1626141830000|2021-07-13 02:03:50|484.51|479.11|484.61|479.21|484.63|479.23|484.49|479.09|14
1626141840000|2021-07-13 02:04:00|484.64|479.24|484.45|479.05|484.64|479.24|484.45|479.05|15
1626141850000|2021-07-13 02:04:10|484.36|478.96|484.46|479.06|484.46|479.06|484.34|478.94|14
1626141860000|2021-07-13 02:04:20|484.49|479.09|484.46|479.06|484.49|479.09|484.43|479.03|18
1626141870000|2021-07-13 02:04:30|484.47|479.07|484.46|479.06|484.47|479.07|484.46|479.06|6
1626141880000|2021-07-13 02:04:40|484.51|479.11|484.67|479.27|484.7|479.3|484.5|479.1|12
1626141890000|2021-07-13 02:04:50|484.66|479.26|484.65|479.25|484.71|479.31|484.65|479.25|4
1626141900000|2021-07-13 02:05:00|484.71|479.31|484.71|479.31|484.72|479.32|484.63|479.23|12
1626141910000|2021-07-13 02:05:10|484.7|479.3|484.39|478.99|484.71|479.31|484.37|478.97|14
1626141920000|2021-07-13 02:05:20|484.38|478.98|484.34|478.94|484.4|479|484.34|478.94|10
1626141930000|2021-07-13 02:05:30|484.35|478.95|484.34|478.94|484.35|478.95|484.34|478.94|2
1626141940000|2021-07-13 02:05:40|484.35|478.95|484.29|478.89|484.38|478.98|484.29|478.89|4
1626141950000|2021-07-13 02:05:50|484.33|478.93|484.33|478.93|484.38|478.98|484.27|478.87|10
1626141960000|2021-07-13 02:06:00|484.39|478.99|484.53|479.13|484.54|479.14|484.39|478.99|11
1626141970000|2021-07-13 02:06:10|484.54|479.14|484.36|478.96|484.55|479.15|484.34|478.94|16
1626141980000|2021-07-13 02:06:20|484.39|478.99|484.26|478.86|484.39|478.99|484.24|478.84|7
1626141990000|2021-07-13 02:06:30|484.25|478.85|484.19|478.79|484.3|478.9|484.19|478.79|5
1626142000000|2021-07-13 02:06:40|484.26|478.86|484.21|478.81|484.26|478.86|484.21|478.81|4
1626142010000|2021-07-13 02:06:50|484.22|478.82|484.22|478.82|484.23|478.83|484.22|478.82|7
1626142020000|2021-07-13 02:07:00|484.24|478.84|484.28|478.88|484.36|478.96|484.2|478.8|13
1626142030000|2021-07-13 02:07:10|484.31|478.91|484.51|479.11|484.53|479.13|484.31|478.91|10
1626142040000|2021-07-13 02:07:20|484.58|479.18|484.58|479.18|484.61|479.21|484.58|479.18|10
1626142050000|2021-07-13 02:07:30|484.53|479.13|484.73|479.33|484.74|479.34|484.53|479.13|8
1626142060000|2021-07-13 02:07:40|484.72|479.32|484.55|479.15|484.72|479.32|484.52|479.12|18
1626142070000|2021-07-13 02:07:50|484.63|479.23|484.55|479.15|484.64|479.24|484.52|479.12|14
1626142080000|2021-07-13 02:08:00|484.54|479.14|484.59|479.19|484.62|479.22|484.49|479.09|11
1626142090000|2021-07-13 02:08:10|484.61|479.21|484.56|479.16|484.62|479.22|484.56|479.16|7
1626142100000|2021-07-13 02:08:20|484.62|479.22|484.56|479.16|484.62|479.22|484.56|479.16|15
1626142110000|2021-07-13 02:08:30|484.57|479.17|484.58|479.18|484.6|479.2|484.56|479.16|10
1626142120000|2021-07-13 02:08:40|484.56|479.16|484.45|479.05|484.56|479.16|484.45|479.05|7
1626142130000|2021-07-13 02:08:50|484.5|479.1|484.45|479.05|484.54|479.14|484.45|479.05|15
1626142140000|2021-07-13 02:09:00|484.47|479.07|484.48|479.08|484.51|479.11|484.45|479.05|14
1626142150000|2021-07-13 02:09:10|484.49|479.09|484.41|479.01|484.49|479.09|484.34|478.94|13
1626142160000|2021-07-13 02:09:20|484.39|478.99|484.36|478.96|484.39|478.99|484.33|478.93|6
1626142170000|2021-07-13 02:09:30|484.35|478.95|484.21|478.81|484.35|478.95|484.21|478.81|8
1626142180000|2021-07-13 02:09:40|484.17|478.77|484.12|478.72|484.17|478.77|484.12|478.72|4
1626142190000|2021-07-13 02:09:50|484.13|478.73|484.39|478.99|484.48|479.08|484.13|478.73|14
1626142200000|2021-07-13 02:10:00|484.4|479|484.41|479.01|484.45|479.05|484.39|478.99|8
1626142210000|2021-07-13 02:10:10|484.4|479|484.46|479.06|484.46|479.06|484.4|479|18
1626142220000|2021-07-13 02:10:20|484.44|479.04|484.34|478.94|484.44|479.04|484.32|478.92|10
1626142230000|2021-07-13 02:10:30|484.37|478.97|484.4|479|484.4|479|484.37|478.97|5
1626142240000|2021-07-13 02:10:40|484.41|479.01|484.23|478.83|484.42|479.02|484.23|478.83|16
1626142250000|2021-07-13 02:10:50|484.24|478.84|484.25|478.85|484.26|478.86|484.24|478.84|9
1626142260000|2021-07-13 02:11:00|484.26|478.86|484.26|478.86|484.26|478.86|484.26|478.86|1
1626142270000|2021-07-13 02:11:10|484.25|478.85|484.25|478.85|484.3|478.9|484.25|478.85|10
1626142280000|2021-07-13 02:11:20|484.26|478.86|484.23|478.83|484.26|478.86|484.22|478.82|19
1626142290000|2021-07-13 02:11:30|484.25|478.85|484.21|478.81|484.25|478.85|484.16|478.76|19
1626142300000|2021-07-13 02:11:40|484.2|478.8|484.14|478.74|484.22|478.82|484.14|478.74|10
1626142310000|2021-07-13 02:11:50|484.15|478.75|484.13|478.73|484.15|478.75|484.13|478.73|5
1626142320000|2021-07-13 02:12:00|484.1|478.7|484.18|478.78|484.23|478.83|484.1|478.7|13
1626142330000|2021-07-13 02:12:10|484.17|478.77|484.19|478.79|484.21|478.81|484.17|478.77|9
1626142340000|2021-07-13 02:12:20|484.22|478.82|484.16|478.76|484.22|478.82|484.16|478.76|8
1626142350000|2021-07-13 02:12:30|484.17|478.77|484.16|478.76|484.17|478.77|484.15|478.75|8
1626142360000|2021-07-13 02:12:40|484.15|478.75|484.16|478.76|484.16|478.76|484.15|478.75|8
1626142370000|2021-07-13 02:12:50|484.15|478.75|484.2|478.8|484.2|478.8|484.15|478.75|4
1626142380000|2021-07-13 02:13:00|484.18|478.78|484.15|478.75|484.19|478.79|484.15|478.75|10
1626142390000|2021-07-13 02:13:10|484.16|478.76|484|478.6|484.16|478.76|483.99|478.59|16
1626142400000|2021-07-13 02:13:20|483.98|478.58|484.17|478.77|484.17|478.77|483.95|478.55|13
1626142410000|2021-07-13 02:13:30|484.11|478.71|483.96|478.56|484.17|478.77|483.94|478.54|13
1626142420000|2021-07-13 02:13:40|483.95|478.55|483.96|478.56|483.96|478.56|483.95|478.55|2
1626142430000|2021-07-13 02:13:50|483.95|478.55|483.81|478.41|483.95|478.55|483.81|478.41|5
1626142440000|2021-07-13 02:14:00|483.79|478.39|483.79|478.39|483.79|478.39|483.74|478.34|7
1626142450000|2021-07-13 02:14:10|483.68|478.28|484.04|478.64|484.04|478.64|483.68|478.28|10
1626142460000|2021-07-13 02:14:20|484.01|478.61|484.26|478.86|484.36|478.96|484.01|478.61|19
1626142470000|2021-07-13 02:14:30|484.24|478.84|484.09|478.69|484.26|478.86|484.09|478.69|9
1626142480000|2021-07-13 02:14:40|484.1|478.7|484.1|478.7|484.13|478.73|484.07|478.67|10
1626142490000|2021-07-13 02:14:50|484.09|478.69|484.08|478.68|484.1|478.7|484.08|478.68|5
1626142500000|2021-07-13 02:15:00|484.1|478.7|484.35|478.95|484.35|478.95|484.07|478.67|11
1626142510000|2021-07-13 02:15:10|484.34|478.94|484.35|478.95|484.35|478.95|484.3|478.9|16
1626142520000|2021-07-13 02:15:20|484.32|478.92|484.23|478.83|484.32|478.92|484.2|478.8|6
1626142530000|2021-07-13 02:15:30|484.28|478.88|484.37|478.97|484.4|479|484.28|478.88|8
1626142540000|2021-07-13 02:15:40|484.4|479|484.39|478.99|484.45|479.05|484.38|478.98|25
1626142550000|2021-07-13 02:15:50|484.4|479|484.43|479.03|484.5|479.1|484.39|478.99|12
1626142560000|2021-07-13 02:16:00|484.42|479.02|484.44|479.04|484.44|479.04|484.41|479.01|6
1626142570000|2021-07-13 02:16:10|484.41|479.01|484.4|479|484.47|479.07|484.4|479|12
1626142580000|2021-07-13 02:16:20|484.39|478.99|484.54|479.14|484.55|479.15|484.39|478.99|13
1626142590000|2021-07-13 02:16:30|484.58|479.18|484.49|479.09|484.58|479.18|484.48|479.08|5
1626142600000|2021-07-13 02:16:40|484.48|479.08|484.49|479.09|484.49|479.09|484.48|479.08|4
1626142610000|2021-07-13 02:16:50|484.48|479.08|484.49|479.09|484.49|479.09|484.47|479.07|8
1626142620000|2021-07-13 02:17:00|484.48|479.08|484.55|479.15|484.56|479.16|484.47|479.07|12
1626142630000|2021-07-13 02:17:10|484.54|479.14|484.55|479.15|484.55|479.15|484.54|479.14|2
1626142640000|2021-07-13 02:17:20|484.54|479.14|484.57|479.17|484.57|479.17|484.52|479.12|5
1626142650000|2021-07-13 02:17:30|484.56|479.16|484.64|479.24|484.65|479.25|484.55|479.15|9
1626142660000|2021-07-13 02:17:40|484.61|479.21|484.45|479.05|484.64|479.24|484.41|479.01|12
1626142670000|2021-07-13 02:17:50|484.4|479|484.31|478.91|484.41|479.01|484.3|478.9|8
1626142680000|2021-07-13 02:18:00|484.3|478.9|484.29|478.89|484.3|478.9|484.26|478.86|7
1626142690000|2021-07-13 02:18:10|484.28|478.88|484.26|478.86|484.28|478.88|484.26|478.86|4
1626142700000|2021-07-13 02:18:20|484.32|478.92|484.28|478.88|484.32|478.92|484.27|478.87|8
1626142710000|2021-07-13 02:18:30|484.27|478.87|484.26|478.86|484.27|478.87|484.22|478.82|9
1626142720000|2021-07-13 02:18:40|484.43|479.03|484.56|479.16|484.56|479.16|484.43|479.03|8
1626142730000|2021-07-13 02:18:50|484.54|479.14|484.53|479.13|484.56|479.16|484.52|479.12|18
1626142740000|2021-07-13 02:19:00|484.52|479.12|484.59|479.19|484.59|479.19|484.5|479.1|11
1626142750000|2021-07-13 02:19:10|484.58|479.18|484.56|479.16|484.59|479.19|484.56|479.16|10
1626142760000|2021-07-13 02:19:20|484.55|479.15|484.7|479.3|484.7|479.3|484.55|479.15|10
1626142770000|2021-07-13 02:19:30|484.84|479.44|484.94|479.54|484.94|479.54|484.84|479.44|4
1626142780000|2021-07-13 02:19:40|484.95|479.55|484.79|479.39|484.95|479.55|484.78|479.38|13
1626142790000|2021-07-13 02:19:50|484.82|479.42|484.79|479.39|484.82|479.42|484.79|479.39|12
1626142800000|2021-07-13 02:20:00|484.8|479.4|484.89|479.49|484.89|479.49|484.78|479.38|13
1626142810000|2021-07-13 02:20:10|484.88|479.48|484.88|479.48|484.89|479.49|484.86|479.46|10
1626142820000|2021-07-13 02:20:20|484.89|479.49|484.89|479.49|484.89|479.49|484.88|479.48|3
1626142830000|2021-07-13 02:20:30|484.88|479.48|484.91|479.51|484.94|479.54|484.85|479.45|18
1626142840000|2021-07-13 02:20:40|484.9|479.5|484.88|479.48|484.9|479.5|484.87|479.47|9
1626142850000|2021-07-13 02:20:50|484.87|479.47|484.83|479.43|484.88|479.48|484.79|479.39|12
1626142860000|2021-07-13 02:21:00|484.85|479.45|484.98|479.58|484.98|479.58|484.85|479.45|10
1626142870000|2021-07-13 02:21:10|484.97|479.57|484.89|479.49|485.01|479.61|484.86|479.46|18
1626142880000|2021-07-13 02:21:20|484.91|479.51|484.79|479.39|484.92|479.52|484.79|479.39|8
1626142890000|2021-07-13 02:21:30|484.76|479.36|484.72|479.32|484.79|479.39|484.72|479.32|10
1626142900000|2021-07-13 02:21:40|484.69|479.29|484.79|479.39|484.79|479.39|484.68|479.28|13
1626142910000|2021-07-13 02:21:50|484.78|479.38|484.73|479.33|484.82|479.42|484.73|479.33|4
1626142920000|2021-07-13 02:22:00|484.72|479.32|484.83|479.43|484.83|479.43|484.72|479.32|7
1626142930000|2021-07-13 02:22:10|484.82|479.42|484.79|479.39|484.82|479.42|484.77|479.37|10
1626142940000|2021-07-13 02:22:20|484.76|479.36|484.56|479.16|484.79|479.39|484.56|479.16|14
1626142950000|2021-07-13 02:22:30|484.53|479.13|484.46|479.06|484.55|479.15|484.46|479.06|11
1626142960000|2021-07-13 02:22:40|484.48|479.08|484.52|479.12|484.53|479.13|484.48|479.08|5
1626142970000|2021-07-13 02:22:50|484.53|479.13|484.52|479.12|484.53|479.13|484.52|479.12|2
1626142980000|2021-07-13 02:23:00|484.5|479.1|484.52|479.12|484.52|479.12|484.5|479.1|7
1626142990000|2021-07-13 02:23:10|484.53|479.13|484.52|479.12|484.54|479.14|484.52|479.12|4
1626143000000|2021-07-13 02:23:20|484.54|479.14|484.5|479.1|484.56|479.16|484.5|479.1|5
1626143010000|2021-07-13 02:23:30|484.49|479.09|484.49|479.09|484.5|479.1|484.49|479.09|3
1626143020000|2021-07-13 02:23:40|484.5|479.1|484.5|479.1|484.52|479.12|484.49|479.09|6
1626143030000|2021-07-13 02:23:50|484.51|479.11|484.55|479.15|484.58|479.18|484.49|479.09|10
1626143040000|2021-07-13 02:24:00|484.6|479.2|484.57|479.17|484.6|479.2|484.56|479.16|5
1626143050000|2021-07-13 02:24:10|484.62|479.22|484.65|479.25|484.66|479.26|484.62|479.22|6
1626143060000|2021-07-13 02:24:20|484.61|479.21|484.66|479.26|484.67|479.27|484.61|479.21|20
1626143070000|2021-07-13 02:24:30|484.67|479.27|484.9|479.5|484.9|479.5|484.67|479.27|5
1626143080000|2021-07-13 02:24:40|484.89|479.49|484.89|479.49|484.89|479.49|484.88|479.48|5
1626143100000|2021-07-13 02:25:00|484.9|479.5|485.1|479.7|485.1|479.7|484.9|479.5|8
1626143110000|2021-07-13 02:25:10|485.13|479.73|485.13|479.73|485.13|479.73|485.13|479.73|1
1626143120000|2021-07-13 02:25:20|485.2|479.8|485.19|479.79|485.2|479.8|485.19|479.79|2
1626143130000|2021-07-13 02:25:30|485.21|479.81|485.23|479.83|485.24|479.84|485.2|479.8|8
1626143140000|2021-07-13 02:25:40|485.24|479.84|485.25|479.85|485.25|479.85|485.24|479.84|2
1626143150000|2021-07-13 02:25:50|485.24|479.84|485.24|479.84|485.24|479.84|485.23|479.83|3
1626143160000|2021-07-13 02:26:00|485.25|479.85|485.42|480.02|485.42|480.02|485.25|479.85|6
1626143170000|2021-07-13 02:26:10|485.46|480.06|485.46|480.06|485.46|480.06|485.46|480.06|1
1626143190000|2021-07-13 02:26:30|485.43|480.03|485.36|479.96|485.43|480.03|485.34|479.94|5
1626143200000|2021-07-13 02:26:40|485.35|479.95|485.35|479.95|485.35|479.95|485.35|479.95|1
1626143220000|2021-07-13 02:27:00|485.38|479.98|485.38|479.98|485.38|479.98|485.38|479.98|1
1626143240000|2021-07-13 02:27:20|485.45|480.05|485.44|480.04|485.45|480.05|485.44|480.04|2
1626143250000|2021-07-13 02:27:30|485.34|479.94|485.23|479.83|485.34|479.94|485.23|479.83|5
1626143260000|2021-07-13 02:27:40|485.22|479.82|485.32|479.92|485.32|479.92|485.22|479.82|15
1626143270000|2021-07-13 02:27:50|485.31|479.91|485.42|480.02|485.42|480.02|485.31|479.91|8
1626143290000|2021-07-13 02:28:10|485.47|480.07|485.67|480.27|485.67|480.27|485.47|480.07|4
1626143300000|2021-07-13 02:28:20|485.65|480.25|485.45|480.05|485.68|480.28|485.45|480.05|10
1626143310000|2021-07-13 02:28:30|485.47|480.07|485.48|480.08|485.48|480.08|485.44|480.04|10
1626143320000|2021-07-13 02:28:40|485.47|480.07|485.66|480.26|485.66|480.26|485.47|480.07|11
1626143330000|2021-07-13 02:28:50|485.64|480.24|485.6|480.2|485.64|480.24|485.55|480.15|14
1626143340000|2021-07-13 02:29:00|485.58|480.18|485.55|480.15|485.58|480.18|485.55|480.15|2
1626143350000|2021-07-13 02:29:10|485.59|480.19|485.59|480.19|485.59|480.19|485.58|480.18|3
1626143360000|2021-07-13 02:29:20|485.68|480.28|485.57|480.17|485.76|480.36|485.56|480.16|17
1626143370000|2021-07-13 02:29:30|485.56|480.16|485.56|480.16|485.56|480.16|485.56|480.16|1
1626143380000|2021-07-13 02:29:40|485.63|480.23|485.46|480.06|485.63|480.23|485.46|480.06|9
1626143390000|2021-07-13 02:29:50|485.44|480.04|485.3|479.9|485.48|480.08|485.3|479.9|11
1626143400000|2021-07-13 02:30:00|485.21|479.81|485.15|479.75|485.23|479.83|485.15|479.75|4
1626143410000|2021-07-13 02:30:10|485.16|479.76|485.15|479.75|485.18|479.78|485.14|479.74|11
1626143420000|2021-07-13 02:30:20|485.19|479.79|485.23|479.83|485.27|479.87|485.19|479.79|8
1626143430000|2021-07-13 02:30:30|485.22|479.82|485.34|479.94|485.34|479.94|485.15|479.75|14
1626143440000|2021-07-13 02:30:40|485.4|480|485.59|480.19|485.68|480.28|485.4|480|12
1626143450000|2021-07-13 02:30:50|485.58|480.18|485.57|480.17|485.59|480.19|485.52|480.12|17
1626143460000|2021-07-13 02:31:00|485.58|480.18|485.58|480.18|485.59|480.19|485.56|480.16|7
1626143470000|2021-07-13 02:31:10|485.6|480.2|485.72|480.32|485.72|480.32|485.59|480.19|4
1626143480000|2021-07-13 02:31:20|485.73|480.33|485.71|480.31|485.73|480.33|485.71|480.31|3
1626143490000|2021-07-13 02:31:30|485.88|480.48|485.88|480.48|485.89|480.49|485.87|480.47|7
1626143500000|2021-07-13 02:31:40|485.91|480.51|485.92|480.52|485.92|480.52|485.9|480.5|4
1626143510000|2021-07-13 02:31:50|485.91|480.51|485.91|480.51|485.91|480.51|485.9|480.5|3
1626143520000|2021-07-13 02:32:00|485.93|480.53|485.86|480.46|485.93|480.53|485.83|480.43|7
1626143530000|2021-07-13 02:32:10|485.89|480.49|485.87|480.47|485.89|480.49|485.85|480.45|4
1626143540000|2021-07-13 02:32:20|485.88|480.48|485.58|480.18|485.88|480.48|485.58|480.18|12
1626143550000|2021-07-13 02:32:30|485.54|480.14|485.46|480.06|485.64|480.24|485.42|480.02|18
1626143560000|2021-07-13 02:32:40|485.47|480.07|485.52|480.12|485.55|480.15|485.47|480.07|10
1626143570000|2021-07-13 02:32:50|485.5|480.1|485.43|480.03|485.5|480.1|485.43|480.03|17
1626143580000|2021-07-13 02:33:00|485.41|480.01|485.37|479.97|485.41|480.01|485.37|479.97|16
1626143590000|2021-07-13 02:33:10|485.38|479.98|485.38|479.98|485.42|480.02|485.37|479.97|13
1626143600000|2021-07-13 02:33:20|485.37|479.97|485.09|479.69|485.43|480.03|485.08|479.68|14
1626143610000|2021-07-13 02:33:30|485.08|479.68|485.08|479.68|485.1|479.7|485.07|479.67|18
1626143620000|2021-07-13 02:33:40|485.04|479.64|485.03|479.63|485.05|479.65|485.01|479.61|5
1626143630000|2021-07-13 02:33:50|485|479.6|485.06|479.66|485.07|479.67|485|479.6|14
1626143640000|2021-07-13 02:34:00|485.05|479.65|485.01|479.61|485.05|479.65|484.99|479.59|5
1626143650000|2021-07-13 02:34:10|485.06|479.66|485.42|480.02|485.52|480.12|485.06|479.66|24
1626143660000|2021-07-13 02:34:20|485.43|480.03|485.31|479.91|485.46|480.06|485.31|479.91|9
1626143670000|2021-07-13 02:34:30|485.3|479.9|485.2|479.8|485.3|479.9|485.11|479.71|13
1626143680000|2021-07-13 02:34:40|485.21|479.81|485.3|479.9|485.31|479.91|485.2|479.8|13
1626143690000|2021-07-13 02:34:50|485.29|479.89|485.29|479.89|485.29|479.89|485.27|479.87|4
1626143700000|2021-07-13 02:35:00|485.28|479.88|485.29|479.89|485.31|479.91|485.26|479.86|9
1626143710000|2021-07-13 02:35:10|485.3|479.9|485.25|479.85|485.3|479.9|485.24|479.84|8
1626143720000|2021-07-13 02:35:20|485.27|479.87|485.27|479.87|485.27|479.87|485.26|479.86|5
1626143730000|2021-07-13 02:35:30|485.26|479.86|485.27|479.87|485.28|479.88|485.25|479.85|9
1626143740000|2021-07-13 02:35:40|485.28|479.88|485.31|479.91|485.31|479.91|485.27|479.87|5
1626143750000|2021-07-13 02:35:50|485.3|479.9|485.27|479.87|485.3|479.9|485.27|479.87|4
1626143760000|2021-07-13 02:36:00|485.28|479.88|485.27|479.87|485.32|479.92|485.26|479.86|12
1626143770000|2021-07-13 02:36:10|485.38|479.98|485.41|480.01|485.41|480.01|485.38|479.98|5
1626143780000|2021-07-13 02:36:20|485.38|479.98|485.38|479.98|485.39|479.99|485.38|479.98|3
1626143790000|2021-07-13 02:36:30|485.41|480.01|485.41|480.01|485.41|480.01|485.41|480.01|1
1626143800000|2021-07-13 02:36:40|485.42|480.02|485.6|480.2|485.6|480.2|485.42|480.02|13
1626143810000|2021-07-13 02:36:50|485.62|480.22|485.62|480.22|485.66|480.26|485.61|480.21|18
1626143820000|2021-07-13 02:37:00|485.65|480.25|485.67|480.27|485.71|480.31|485.6|480.2|13
1626143830000|2021-07-13 02:37:10|485.69|480.29|485.64|480.24|485.69|480.29|485.62|480.22|11
1626143840000|2021-07-13 02:37:20|485.63|480.23|485.64|480.24|485.64|480.24|485.63|480.23|4
1626143850000|2021-07-13 02:37:30|485.63|480.23|485.66|480.26|485.68|480.28|485.63|480.23|8
1626143860000|2021-07-13 02:37:40|485.65|480.25|485.68|480.28|485.71|480.31|485.65|480.25|10
1626143870000|2021-07-13 02:37:50|485.69|480.29|485.69|480.29|485.69|480.29|485.65|480.25|8
1626143880000|2021-07-13 02:38:00|485.68|480.28|485.7|480.3|485.7|480.3|485.68|480.28|10
1626143890000|2021-07-13 02:38:10|485.69|480.29|485.57|480.17|485.7|480.3|485.5|480.1|19
1626143900000|2021-07-13 02:38:20|485.55|480.15|485.56|480.16|485.57|480.17|485.5|480.1|10
1626143910000|2021-07-13 02:38:30|485.57|480.17|485.33|479.93|485.57|480.17|485.33|479.93|10
1626143920000|2021-07-13 02:38:40|485.34|479.94|485.36|479.96|485.39|479.99|485.34|479.94|10
1626143930000|2021-07-13 02:38:50|485.35|479.95|485.33|479.93|485.35|479.95|485.33|479.93|6
1626143940000|2021-07-13 02:39:00|485.34|479.94|485.36|479.96|485.38|479.98|485.34|479.94|11
1626143950000|2021-07-13 02:39:10|485.37|479.97|485.37|479.97|485.38|479.98|485.37|479.97|9
1626143960000|2021-07-13 02:39:20|485.44|480.04|485.34|479.94|485.44|480.04|485.33|479.93|8
1626143970000|2021-07-13 02:39:30|485.33|479.93|485.33|479.93|485.33|479.93|485.33|479.93|1
1626143980000|2021-07-13 02:39:40|485.35|479.95|485.57|480.17|485.57|480.17|485.35|479.95|8
1626143990000|2021-07-13 02:39:50|485.54|480.14|485.6|480.2|485.6|480.2|485.54|480.14|6
1626144000000|2021-07-13 02:40:00|485.63|480.23|485.64|480.24|485.69|480.29|485.63|480.23|17
1626144010000|2021-07-13 02:40:10|485.63|480.23|485.79|480.39|485.79|480.39|485.6|480.2|10
1626144020000|2021-07-13 02:40:20|485.82|480.42|485.93|480.53|485.93|480.53|485.82|480.42|10
1626144030000|2021-07-13 02:40:30|485.86|480.46|485.83|480.43|485.94|480.54|485.81|480.41|9
1626144040000|2021-07-13 02:40:40|485.9|480.5|485.84|480.44|485.9|480.5|485.84|480.44|2
1626144050000|2021-07-13 02:40:50|485.83|480.43|485.69|480.29|485.83|480.43|485.69|480.29|5
1626144060000|2021-07-13 02:41:00|485.7|480.3|485.71|480.31|485.72|480.32|485.7|480.3|3
1626144070000|2021-07-13 02:41:10|485.73|480.33|485.79|480.39|485.79|480.39|485.73|480.33|5
1626144080000|2021-07-13 02:41:20|485.81|480.41|485.81|480.41|485.81|480.41|485.75|480.35|5
1626144100000|2021-07-13 02:41:40|485.84|480.44|485.84|480.44|485.84|480.44|485.84|480.44|1
1626144110000|2021-07-13 02:41:50|485.85|480.45|485.84|480.44|485.85|480.45|485.84|480.44|2
1626144120000|2021-07-13 02:42:00|485.8|480.4|485.55|480.15|485.8|480.4|485.55|480.15|6
1626144130000|2021-07-13 02:42:10|485.51|480.11|485.48|480.08|485.52|480.12|485.48|480.08|7
1626144150000|2021-07-13 02:42:30|485.47|480.07|485.48|480.08|485.48|480.08|485.47|480.07|2
1626144160000|2021-07-13 02:42:40|485.49|480.09|485.5|480.1|485.54|480.14|485.49|480.09|14
1626144170000|2021-07-13 02:42:50|485.62|480.22|485.62|480.22|485.62|480.22|485.62|480.22|1
1626144180000|2021-07-13 02:43:00|485.67|480.27|485.74|480.34|485.74|480.34|485.65|480.25|9
1626144190000|2021-07-13 02:43:10|485.82|480.42|485.83|480.43|485.83|480.43|485.74|480.34|5
1626144200000|2021-07-13 02:43:20|485.82|480.42|485.68|480.28|485.82|480.42|485.64|480.24|15
1626144210000|2021-07-13 02:43:30|485.66|480.26|485.72|480.32|485.75|480.35|485.66|480.26|5
1626144220000|2021-07-13 02:43:40|485.71|480.31|485.71|480.31|485.71|480.31|485.71|480.31|1
1626144230000|2021-07-13 02:43:50|485.73|480.33|485.66|480.26|485.74|480.34|485.66|480.26|6
1626144240000|2021-07-13 02:44:00|485.68|480.28|485.75|480.35|485.75|480.35|485.67|480.27|8
1626144250000|2021-07-13 02:44:10|485.7|480.3|485.69|480.29|485.75|480.35|485.68|480.28|9
1626144260000|2021-07-13 02:44:20|485.68|480.28|485.65|480.25|485.68|480.28|485.65|480.25|5
1626144270000|2021-07-13 02:44:30|485.64|480.24|485.36|479.96|485.64|480.24|485.36|479.96|9
1626144280000|2021-07-13 02:44:40|485.45|480.05|485.4|480|485.45|480.05|485.4|480|8
1626144290000|2021-07-13 02:44:50|485.39|479.99|485.65|480.25|485.68|480.28|485.39|479.99|12
1626144300000|2021-07-13 02:45:00|485.66|480.26|485.62|480.22|485.66|480.26|485.59|480.19|10
1626144310000|2021-07-13 02:45:10|485.61|480.21|485.64|480.24|485.64|480.24|485.61|480.21|9
1626144320000|2021-07-13 02:45:20|485.65|480.25|485.65|480.25|485.65|480.25|485.64|480.24|13
1626144330000|2021-07-13 02:45:30|485.64|480.24|485.65|480.25|485.65|480.25|485.64|480.24|12
1626144340000|2021-07-13 02:45:40|485.64|480.24|485.51|480.11|485.65|480.25|485.51|480.11|13
1626144360000|2021-07-13 02:46:00|485.52|480.12|485.51|480.11|485.52|480.12|485.51|480.11|2
1626144370000|2021-07-13 02:46:10|485.52|480.12|485.51|480.11|485.56|480.16|485.51|480.11|17
1626144380000|2021-07-13 02:46:20|485.52|480.12|485.45|480.05|485.52|480.12|485.45|480.05|7
1626144390000|2021-07-13 02:46:30|485.38|479.98|485.37|479.97|485.38|479.98|485.37|479.97|4
1626144400000|2021-07-13 02:46:40|485.39|479.99|485.39|479.99|485.4|480|485.39|479.99|3
1626144410000|2021-07-13 02:46:50|485.4|480|485.41|480.01|485.42|480.02|485.4|480|4
1626144420000|2021-07-13 02:47:00|485.42|480.02|485.49|480.09|485.49|480.09|485.41|480.01|8
1626144430000|2021-07-13 02:47:10|485.5|480.1|485.63|480.23|485.63|480.23|485.49|480.09|11
1626144440000|2021-07-13 02:47:20|485.64|480.24|485.69|480.29|485.7|480.3|485.64|480.24|8
1626144450000|2021-07-13 02:47:30|485.65|480.25|485.77|480.37|485.77|480.37|485.65|480.25|5
1626144460000|2021-07-13 02:47:40|485.68|480.28|485.85|480.45|485.95|480.55|485.68|480.28|15
1626144470000|2021-07-13 02:47:50|485.84|480.44|485.98|480.58|486.01|480.61|485.84|480.44|16
1626144480000|2021-07-13 02:48:00|485.97|480.57|485.43|480.03|485.97|480.57|485.43|480.03|17
1626144490000|2021-07-13 02:48:10|485.44|480.04|485.45|480.05|485.49|480.09|485.44|480.04|5
1626144500000|2021-07-13 02:48:20|485.53|480.13|485.47|480.07|485.56|480.16|485.46|480.06|20
1626144510000|2021-07-13 02:48:30|485.46|480.06|485.44|480.04|485.46|480.06|485.44|480.04|3
1626144530000|2021-07-13 02:48:50|485.43|480.03|485.41|480.01|485.43|480.03|485.41|480.01|4
1626144540000|2021-07-13 02:49:00|485.43|480.03|485.42|480.02|485.43|480.03|485.41|480.01|8
1626144550000|2021-07-13 02:49:10|485.43|480.03|485.41|480.01|485.43|480.03|485.41|480.01|7
1626144560000|2021-07-13 02:49:20|485.4|480|485.42|480.02|485.42|480.02|485.4|480|2
1626144570000|2021-07-13 02:49:30|485.41|480.01|485.41|480.01|485.42|480.02|485.41|480.01|7
1626144580000|2021-07-13 02:49:40|485.42|480.02|485.39|479.99|485.43|480.03|485.39|479.99|6
1626144590000|2021-07-13 02:49:50|485.43|480.03|485.37|479.97|485.43|480.03|485.35|479.95|5
1626144600000|2021-07-13 02:50:00|485.34|479.94|485.37|479.97|485.37|479.97|485.34|479.94|2
1626144610000|2021-07-13 02:50:10|485.36|479.96|485.34|479.94|485.36|479.96|485.34|479.94|2
1626144650000|2021-07-13 02:50:50|485.33|479.93|485.37|479.97|485.4|480|485.33|479.93|10
1626144660000|2021-07-13 02:51:00|485.38|479.98|485.47|480.07|485.51|480.11|485.38|479.98|10
1626144670000|2021-07-13 02:51:10|485.5|480.1|485.42|480.02|485.53|480.13|485.42|480.02|12
1626144710000|2021-07-13 02:51:50|485.43|480.03|485.41|480.01|485.43|480.03|485.41|480.01|3
1626144720000|2021-07-13 02:52:00|485.4|480|485.36|479.96|485.4|480|485.32|479.92|5
1626144730000|2021-07-13 02:52:10|485.37|479.97|485.29|479.89|485.39|479.99|485.29|479.89|9
1626144740000|2021-07-13 02:52:20|485.3|479.9|485.31|479.91|485.31|479.91|485.3|479.9|2
1626144750000|2021-07-13 02:52:30|485.3|479.9|485.21|479.81|485.3|479.9|485.2|479.8|6
1626144760000|2021-07-13 02:52:40|485.19|479.79|485.12|479.72|485.19|479.79|485.12|479.72|8
1626144770000|2021-07-13 02:52:50|485.17|479.77|485.42|480.02|485.42|480.02|485.16|479.76|13
1626144780000|2021-07-13 02:53:00|485.41|480.01|485.32|479.92|485.5|480.1|485.32|479.92|15
1626144790000|2021-07-13 02:53:10|485.31|479.91|485.15|479.75|485.31|479.91|485.15|479.75|5
1626144800000|2021-07-13 02:53:20|485.14|479.74|485.33|479.93|485.36|479.96|485.14|479.74|5
1626144810000|2021-07-13 02:53:30|485.32|479.92|485.15|479.75|485.32|479.92|485.15|479.75|15
1626144820000|2021-07-13 02:53:40|485.08|479.68|485.11|479.71|485.11|479.71|485.08|479.68|3
1626144830000|2021-07-13 02:53:50|485.1|479.7|485.07|479.67|485.11|479.71|485.02|479.62|12
1626144840000|2021-07-13 02:54:00|485.08|479.68|485.08|479.68|485.08|479.68|485.08|479.68|1
1626144850000|2021-07-13 02:54:10|485.09|479.69|485.09|479.69|485.1|479.7|485.09|479.69|3
1626144860000|2021-07-13 02:54:20|485.1|479.7|484.97|479.57|485.1|479.7|484.96|479.56|10
1626144880000|2021-07-13 02:54:40|485.04|479.64|485.01|479.61|485.04|479.64|485.01|479.61|6
1626144890000|2021-07-13 02:54:50|485.02|479.62|485.01|479.61|485.02|479.62|485.01|479.61|4
1626144900000|2021-07-13 02:55:00|485.02|479.62|485.08|479.68|485.09|479.69|485|479.6|10
1626144910000|2021-07-13 02:55:10|485.06|479.66|485.1|479.7|485.1|479.7|485.06|479.66|8
1626144920000|2021-07-13 02:55:20|485.12|479.72|485.37|479.97|485.37|479.97|485.12|479.72|16
1626144930000|2021-07-13 02:55:30|485.35|479.95|485.31|479.91|485.35|479.95|485.31|479.91|3
1626144940000|2021-07-13 02:55:40|485.33|479.93|485.33|479.93|485.33|479.93|485.33|479.93|1
1626144950000|2021-07-13 02:55:50|485.34|479.94|485.34|479.94|485.34|479.94|485.34|479.94|1
1626144960000|2021-07-13 02:56:00|485.35|479.95|485.34|479.94|485.35|479.95|485.34|479.94|2
1626144970000|2021-07-13 02:56:10|485.33|479.93|485.23|479.83|485.33|479.93|485.23|479.83|9
1626144980000|2021-07-13 02:56:20|485.12|479.72|484.78|479.38|485.12|479.72|484.78|479.38|10
1626144990000|2021-07-13 02:56:30|484.83|479.43|484.9|479.5|484.9|479.5|484.83|479.43|6
1626145000000|2021-07-13 02:56:40|484.85|479.45|484.78|479.38|484.85|479.45|484.78|479.38|9
1626145010000|2021-07-13 02:56:50|484.76|479.36|484.7|479.3|484.76|479.36|484.64|479.24|16
1626145020000|2021-07-13 02:57:00|484.71|479.31|484.76|479.36|484.77|479.37|484.69|479.29|13
1626145030000|2021-07-13 02:57:10|484.77|479.37|484.77|479.37|484.83|479.43|484.77|479.37|8
1626145040000|2021-07-13 02:57:20|484.78|479.38|484.77|479.37|484.78|479.38|484.77|479.37|2
1626145060000|2021-07-13 02:57:40|484.78|479.38|484.77|479.37|484.78|479.38|484.72|479.32|3
1626145070000|2021-07-13 02:57:50|484.76|479.36|484.7|479.3|484.77|479.37|484.7|479.3|13
1626145080000|2021-07-13 02:58:00|484.72|479.32|484.66|479.26|484.72|479.32|484.63|479.23|10
1626145090000|2021-07-13 02:58:10|484.63|479.23|484.47|479.07|484.66|479.26|484.47|479.07|7
1626145100000|2021-07-13 02:58:20|484.46|479.06|484.47|479.07|484.48|479.08|484.38|478.98|12
1626145110000|2021-07-13 02:58:30|484.45|479.05|484.41|479.01|484.45|479.05|484.35|478.95|10
1626145120000|2021-07-13 02:58:40|484.4|479|484.39|478.99|484.44|479.04|484.36|478.96|11
1626145130000|2021-07-13 02:58:50|484.4|479|484.4|479|484.45|479.05|484.4|479|3
1626145140000|2021-07-13 02:59:00|484.39|478.99|484.31|478.91|484.39|478.99|484.25|478.85|15
1626145150000|2021-07-13 02:59:10|484.3|478.9|484.71|479.31|484.74|479.34|484.27|478.87|27
1626145160000|2021-07-13 02:59:20|484.74|479.34|484.74|479.34|484.79|479.39|484.66|479.26|11
1626145170000|2021-07-13 02:59:30|484.72|479.32|484.7|479.3|484.73|479.33|484.7|479.3|3
1626145180000|2021-07-13 02:59:40|484.71|479.31|484.7|479.3|484.76|479.36|484.69|479.29|16
1626145190000|2021-07-13 02:59:50|484.69|479.29|484.76|479.36|484.77|479.37|484.67|479.27|10
1626145200000|2021-07-13 03:00:00|484.77|479.37|484.58|479.18|484.92|479.52|484.57|479.17|18
1626145210000|2021-07-13 03:00:10|484.57|479.17|484.6|479.2|484.64|479.24|484.57|479.17|22
1626145220000|2021-07-13 03:00:20|484.61|479.21|484.69|479.29|484.69|479.29|484.58|479.18|10
1626145230000|2021-07-13 03:00:30|484.71|479.31|484.83|479.43|484.85|479.45|484.71|479.31|22
1626145240000|2021-07-13 03:00:40|484.84|479.44|484.84|479.44|484.85|479.45|484.83|479.43|12
1626145250000|2021-07-13 03:00:50|484.83|479.43|484.83|479.43|484.84|479.44|484.82|479.42|7
1626145260000|2021-07-13 03:01:00|484.86|479.46|485.04|479.64|485.12|479.72|484.85|479.45|15
1626145270000|2021-07-13 03:01:10|485.06|479.66|485.19|479.79|485.23|479.83|485.06|479.66|12
1626145280000|2021-07-13 03:01:20|485.21|479.81|485.2|479.8|485.28|479.88|485.2|479.8|7
1626145290000|2021-07-13 03:01:30|485.27|479.87|485.31|479.91|485.31|479.91|485.26|479.86|8
1626145300000|2021-07-13 03:01:40|485.35|479.95|485.37|479.97|485.39|479.99|485.34|479.94|6
1626145310000|2021-07-13 03:01:50|485.38|479.98|485.39|479.99|485.39|479.99|485.38|479.98|4
1626145320000|2021-07-13 03:02:00|485.35|479.95|485.38|479.98|485.38|479.98|485.3|479.9|6
1626145330000|2021-07-13 03:02:10|485.32|479.92|485.22|479.82|485.32|479.92|485.2|479.8|7
1626145340000|2021-07-13 03:02:20|485.24|479.84|485.23|479.83|485.24|479.84|485.23|479.83|2
1626145350000|2021-07-13 03:02:30|485.21|479.81|485.32|479.92|485.36|479.96|485.21|479.81|10
1626145360000|2021-07-13 03:02:40|485.27|479.87|485.22|479.82|485.27|479.87|485.22|479.82|6
1626145380000|2021-07-13 03:03:00|485.24|479.84|485.24|479.84|485.3|479.9|485.23|479.83|5
1626145390000|2021-07-13 03:03:10|485.22|479.82|485.25|479.85|485.25|479.85|485.22|479.82|6
1626145400000|2021-07-13 03:03:20|485.23|479.83|485.27|479.87|485.27|479.87|485.23|479.83|7
1626145410000|2021-07-13 03:03:30|485.31|479.91|485.27|479.87|485.31|479.91|485.21|479.81|9
1626145420000|2021-07-13 03:03:40|485.21|479.81|485.27|479.87|485.27|479.87|485.21|479.81|2
1626145440000|2021-07-13 03:04:00|485.3|479.9|485.27|479.87|485.3|479.9|485.27|479.87|2
1626145450000|2021-07-13 03:04:10|485.28|479.88|485.49|480.09|485.54|480.14|485.28|479.88|16
1626145460000|2021-07-13 03:04:20|485.51|480.11|485.54|480.14|485.54|480.14|485.49|480.09|7
1626145470000|2021-07-13 03:04:30|485.53|480.13|485.62|480.22|485.66|480.26|485.53|480.13|20
1626145480000|2021-07-13 03:04:40|485.59|480.19|485.71|480.31|485.73|480.33|485.55|480.15|12
1626145490000|2021-07-13 03:04:50|485.73|480.33|485.73|480.33|485.73|480.33|485.69|480.29|8
1626145500000|2021-07-13 03:05:00|485.74|480.34|485.74|480.34|485.74|480.34|485.74|480.34|1
1626145510000|2021-07-13 03:05:10|485.68|480.28|485.75|480.35|485.76|480.36|485.68|480.28|8
1626145530000|2021-07-13 03:05:30|485.74|480.34|485.45|480.05|485.75|480.35|485.45|480.05|17
1626145540000|2021-07-13 03:05:40|485.47|480.07|485.49|480.09|485.49|480.09|485.46|480.06|8
1626145550000|2021-07-13 03:05:50|485.5|480.1|485.56|480.16|485.57|480.17|485.5|480.1|6
1626145560000|2021-07-13 03:06:00|485.57|480.17|485.58|480.18|485.59|480.19|485.52|480.12|5
1626145570000|2021-07-13 03:06:10|485.59|480.19|485.56|480.16|485.59|480.19|485.55|480.15|3
1626145580000|2021-07-13 03:06:20|485.59|480.19|485.62|480.22|485.62|480.22|485.55|480.15|8
1626145590000|2021-07-13 03:06:30|485.64|480.24|485.88|480.48|485.88|480.48|485.64|480.24|11
1626145600000|2021-07-13 03:06:40|485.84|480.44|485.92|480.52|486.03|480.63|485.82|480.42|10
1626145610000|2021-07-13 03:06:50|485.9|480.5|485.88|480.48|485.92|480.52|485.88|480.48|6
1626145620000|2021-07-13 03:07:00|485.94|480.54|485.87|480.47|485.94|480.54|485.85|480.45|6
1626145630000|2021-07-13 03:07:10|485.84|480.44|485.86|480.46|485.86|480.46|485.81|480.41|6
1626145640000|2021-07-13 03:07:20|485.84|480.44|485.89|480.49|485.89|480.49|485.81|480.41|8
1626145650000|2021-07-13 03:07:30|485.82|480.42|485.93|480.53|485.93|480.53|485.82|480.42|5
1626145660000|2021-07-13 03:07:40|485.97|480.57|485.92|480.52|485.97|480.57|485.92|480.52|2
1626145680000|2021-07-13 03:08:00|485.93|480.53|485.89|480.49|485.93|480.53|485.88|480.48|3
1626145690000|2021-07-13 03:08:10|485.95|480.55|485.95|480.55|485.95|480.55|485.95|480.55|1
1626145700000|2021-07-13 03:08:20|485.94|480.54|485.96|480.56|485.97|480.57|485.91|480.51|6
1626145710000|2021-07-13 03:08:30|485.93|480.53|485.92|480.52|485.98|480.58|485.87|480.47|12
1626145720000|2021-07-13 03:08:40|485.9|480.5|485.9|480.5|485.9|480.5|485.9|480.5|1
1626145730000|2021-07-13 03:08:50|485.92|480.52|485.97|480.57|485.97|480.57|485.91|480.51|6
1626145740000|2021-07-13 03:09:00|485.96|480.56|485.95|480.55|485.97|480.57|485.94|480.54|6
1626145760000|2021-07-13 03:09:20|486.05|480.65|485.97|480.57|486.05|480.65|485.97|480.57|2
1626145770000|2021-07-13 03:09:30|486.12|480.72|486.01|480.61|486.12|480.72|485.99|480.59|7
1626145780000|2021-07-13 03:09:40|486|480.6|485.97|480.57|486|480.6|485.79|480.39|23
1626145790000|2021-07-13 03:09:50|485.99|480.59|486.1|480.7|486.1|480.7|485.99|480.59|15
1626145800000|2021-07-13 03:10:00|486.09|480.69|486.09|480.69|486.13|480.73|485.97|480.57|15
1626145810000|2021-07-13 03:10:10|486.18|480.78|486.24|480.84|486.24|480.84|486.16|480.76|11
1626145820000|2021-07-13 03:10:20|486.23|480.83|486.23|480.83|486.24|480.84|486.23|480.83|11
1626145830000|2021-07-13 03:10:30|486.24|480.84|486.24|480.84|486.24|480.84|486.22|480.82|8
1626145840000|2021-07-13 03:10:40|486.43|481.03|486.8|481.4|486.82|481.42|486.43|481.03|9
1626145850000|2021-07-13 03:10:50|486.87|481.47|486.88|481.48|486.97|481.57|486.87|481.47|9
1626145860000|2021-07-13 03:11:00|486.81|481.41|486.85|481.45|486.86|481.46|486.79|481.39|13
1626145870000|2021-07-13 03:11:10|486.86|481.46|486.75|481.35|486.86|481.46|486.74|481.34|8
1626145880000|2021-07-13 03:11:20|486.73|481.33|486.75|481.35|486.75|481.35|486.73|481.33|2
1626145890000|2021-07-13 03:11:30|486.73|481.33|486.68|481.28|486.74|481.34|486.68|481.28|7
1626145900000|2021-07-13 03:11:40|486.67|481.27|486.65|481.25|486.73|481.33|486.65|481.25|6
1626145910000|2021-07-13 03:11:50|486.62|481.22|486.55|481.15|486.62|481.22|486.55|481.15|8
1626145920000|2021-07-13 03:12:00|486.53|481.13|486.54|481.14|486.57|481.17|486.43|481.03|13
1626145930000|2021-07-13 03:12:10|486.55|481.15|486.5|481.1|486.61|481.21|486.47|481.07|7
1626145940000|2021-07-13 03:12:20|486.49|481.09|486.72|481.32|486.78|481.38|486.49|481.09|15
1626145950000|2021-07-13 03:12:30|486.75|481.35|486.75|481.35|486.75|481.35|486.73|481.33|4
1626145960000|2021-07-13 03:12:40|486.76|481.36|486.79|481.39|486.8|481.4|486.76|481.36|5
1626145970000|2021-07-13 03:12:50|486.84|481.44|486.83|481.43|486.92|481.52|486.83|481.43|6
1626145980000|2021-07-13 03:13:00|486.84|481.44|486.82|481.42|486.84|481.44|486.8|481.4|9
1626145990000|2021-07-13 03:13:10|486.81|481.41|486.81|481.41|486.81|481.41|486.8|481.4|5
1626146000000|2021-07-13 03:13:20|486.69|481.29|486.71|481.31|486.71|481.31|486.62|481.22|8
1626146010000|2021-07-13 03:13:30|486.7|481.3|486.55|481.15|486.72|481.32|486.54|481.14|11
1626146020000|2021-07-13 03:13:40|486.6|481.2|486.63|481.23|486.65|481.25|486.6|481.2|9
1626146030000|2021-07-13 03:13:50|486.64|481.24|486.59|481.19|486.68|481.28|486.59|481.19|13
1626146040000|2021-07-13 03:14:00|486.57|481.17|486.82|481.42|486.82|481.42|486.53|481.13|17
1626146050000|2021-07-13 03:14:10|486.78|481.38|486.85|481.45|486.85|481.45|486.78|481.38|7
1626146060000|2021-07-13 03:14:20|486.84|481.44|486.64|481.24|486.86|481.46|486.63|481.23|18
1626146070000|2021-07-13 03:14:30|486.63|481.23|486.71|481.31|486.8|481.4|486.62|481.22|17
1626146080000|2021-07-13 03:14:40|486.68|481.28|486.64|481.24|486.73|481.33|486.63|481.23|12
1626146090000|2021-07-13 03:14:50|486.65|481.25|486.82|481.42|486.82|481.42|486.63|481.23|5
1626146100000|2021-07-13 03:15:00|486.81|481.41|486.8|481.4|486.81|481.41|486.71|481.31|20
1626146110000|2021-07-13 03:15:10|486.81|481.41|486.81|481.41|486.93|481.53|486.8|481.4|26
1626146120000|2021-07-13 03:15:20|486.89|481.49|486.85|481.45|486.89|481.49|486.84|481.44|8
1626146130000|2021-07-13 03:15:30|486.86|481.46|486.83|481.43|486.86|481.46|486.81|481.41|12
1626146140000|2021-07-13 03:15:40|486.84|481.44|486.89|481.49|486.91|481.51|486.84|481.44|5
1626146150000|2021-07-13 03:15:50|486.88|481.48|486.84|481.44|486.88|481.48|486.81|481.41|9
1626146160000|2021-07-13 03:16:00|486.83|481.43|486.87|481.47|486.88|481.48|486.83|481.43|6
1626146170000|2021-07-13 03:16:10|486.86|481.46|486.77|481.37|486.87|481.47|486.77|481.37|15
1626146180000|2021-07-13 03:16:20|486.74|481.34|486.82|481.42|486.82|481.42|486.71|481.31|8
1626146190000|2021-07-13 03:16:30|486.81|481.41|486.82|481.42|486.83|481.43|486.8|481.4|11
1626146200000|2021-07-13 03:16:40|486.8|481.4|486.85|481.45|486.94|481.54|486.8|481.4|17
1626146210000|2021-07-13 03:16:50|486.89|481.49|486.86|481.46|486.89|481.49|486.82|481.42|12
1626146220000|2021-07-13 03:17:00|486.88|481.48|486.83|481.43|486.88|481.48|486.82|481.42|6
1626146230000|2021-07-13 03:17:10|486.87|481.47|487.01|481.61|487.01|481.61|486.82|481.42|17
1626146240000|2021-07-13 03:17:20|486.93|481.53|487.1|481.7|487.11|481.71|486.93|481.53|15
1626146250000|2021-07-13 03:17:30|487.09|481.69|487.09|481.69|487.1|481.7|487.09|481.69|7
1626146260000|2021-07-13 03:17:40|487.08|481.68|487.12|481.72|487.12|481.72|487.08|481.68|10
1626146270000|2021-07-13 03:17:50|487.11|481.71|487.11|481.71|487.12|481.72|487.11|481.71|3
1626146280000|2021-07-13 03:18:00|487.03|481.63|486.88|481.48|487.05|481.65|486.88|481.48|8
1626146290000|2021-07-13 03:18:10|486.89|481.49|486.86|481.46|486.89|481.49|486.8|481.4|5
1626146300000|2021-07-13 03:18:20|486.8|481.4|486.86|481.46|486.86|481.46|486.8|481.4|7
1626146310000|2021-07-13 03:18:30|486.9|481.5|486.9|481.5|486.91|481.51|486.9|481.5|3
1626146320000|2021-07-13 03:18:40|486.91|481.51|486.91|481.51|486.91|481.51|486.9|481.5|7
1626146330000|2021-07-13 03:18:50|486.9|481.5|486.89|481.49|486.9|481.5|486.89|481.49|2
1626146340000|2021-07-13 03:19:00|486.88|481.48|486.82|481.42|486.9|481.5|486.79|481.39|14
1626146350000|2021-07-13 03:19:10|486.8|481.4|486.81|481.41|486.81|481.41|486.79|481.39|7
1626146360000|2021-07-13 03:19:20|486.82|481.42|486.81|481.41|486.82|481.42|486.81|481.41|2
1626146370000|2021-07-13 03:19:30|486.82|481.42|486.75|481.35|486.82|481.42|486.75|481.35|9
1626146380000|2021-07-13 03:19:40|486.7|481.3|486.64|481.24|486.7|481.3|486.58|481.18|12
1626146390000|2021-07-13 03:19:50|486.68|481.28|486.65|481.25|486.73|481.33|486.64|481.24|13
1626146400000|2021-07-13 03:20:00|486.64|481.24|486.6|481.2|486.7|481.3|486.6|481.2|16
1626146410000|2021-07-13 03:20:10|486.62|481.22|486.61|481.21|486.62|481.22|486.61|481.21|2
1626146420000|2021-07-13 03:20:20|486.64|481.24|486.61|481.21|486.71|481.31|486.61|481.21|11
1626146430000|2021-07-13 03:20:30|486.63|481.23|486.5|481.1|486.63|481.23|486.5|481.1|14
1626146440000|2021-07-13 03:20:40|486.51|481.11|486.56|481.16|486.58|481.18|486.5|481.1|10
1626146450000|2021-07-13 03:20:50|486.55|481.15|486.56|481.16|486.57|481.17|486.55|481.15|4
1626146460000|2021-07-13 03:21:00|486.57|481.17|486.58|481.18|486.58|481.18|486.56|481.16|4
1626146470000|2021-07-13 03:21:10|486.57|481.17|486.65|481.25|486.65|481.25|486.57|481.17|3
1626146480000|2021-07-13 03:21:20|486.61|481.21|486.54|481.14|486.64|481.24|486.54|481.14|12
1626146490000|2021-07-13 03:21:30|486.55|481.15|486.53|481.13|486.55|481.15|486.52|481.12|4
1626146500000|2021-07-13 03:21:40|486.54|481.14|486.5|481.1|486.54|481.14|486.49|481.09|4
1626146510000|2021-07-13 03:21:50|486.51|481.11|486.49|481.09|486.53|481.13|486.48|481.08|9
1626146520000|2021-07-13 03:22:00|486.5|481.1|486.57|481.17|486.62|481.22|486.5|481.1|7
1626146530000|2021-07-13 03:22:10|486.58|481.18|486.44|481.04|486.61|481.21|486.42|481.02|12
1626146540000|2021-07-13 03:22:20|486.41|481.01|486.52|481.12|486.52|481.12|486.41|481.01|5
1626146550000|2021-07-13 03:22:30|486.5|481.1|486.5|481.1|486.52|481.12|486.5|481.1|5
1626146560000|2021-07-13 03:22:40|486.52|481.12|486.46|481.06|486.52|481.12|486.44|481.04|5
1626146570000|2021-07-13 03:22:50|486.44|481.04|486.46|481.06|486.47|481.07|486.44|481.04|6
1626146580000|2021-07-13 03:23:00|486.47|481.07|486.44|481.04|486.47|481.07|486.44|481.04|5
1626146590000|2021-07-13 03:23:10|486.51|481.11|486.61|481.21|486.61|481.21|486.51|481.11|8
1626146600000|2021-07-13 03:23:20|486.6|481.2|486.63|481.23|486.67|481.27|486.59|481.19|9
1626146610000|2021-07-13 03:23:30|486.67|481.27|486.59|481.19|486.69|481.29|486.59|481.19|11
1626146620000|2021-07-13 03:23:40|486.61|481.21|486.62|481.22|486.64|481.24|486.61|481.21|6
1626146630000|2021-07-13 03:23:50|486.59|481.19|486.59|481.19|486.59|481.19|486.59|481.19|1
1626146640000|2021-07-13 03:24:00|486.58|481.18|486.46|481.06|486.58|481.18|486.45|481.05|6
1626146650000|2021-07-13 03:24:10|486.5|481.1|486.51|481.11|486.51|481.11|486.5|481.1|2
1626146660000|2021-07-13 03:24:20|486.5|481.1|486.49|481.09|486.5|481.1|486.49|481.09|10
1626146670000|2021-07-13 03:24:30|486.48|481.08|486.45|481.05|486.49|481.09|486.45|481.05|7
1626146680000|2021-07-13 03:24:40|486.46|481.06|486.45|481.05|486.48|481.08|486.45|481.05|4
1626146690000|2021-07-13 03:24:50|486.43|481.03|486.43|481.03|486.43|481.03|486.43|481.03|1
1626146700000|2021-07-13 03:25:00|486.42|481.02|486.42|481.02|486.43|481.03|486.41|481.01|6
1626146710000|2021-07-13 03:25:10|486.43|481.03|486.41|481.01|486.43|481.03|486.41|481.01|3
1626146720000|2021-07-13 03:25:20|486.38|480.98|486.46|481.06|486.51|481.11|486.38|480.98|11
1626146730000|2021-07-13 03:25:30|486.47|481.07|486.48|481.08|486.48|481.08|486.43|481.03|6
1626146740000|2021-07-13 03:25:40|486.49|481.09|486.52|481.12|486.52|481.12|486.49|481.09|3
1626146750000|2021-07-13 03:25:50|486.53|481.13|486.42|481.02|486.53|481.13|486.39|480.99|12
1626146760000|2021-07-13 03:26:00|486.4|481|486.4|481|486.41|481.01|486.4|481|3
1626146770000|2021-07-13 03:26:10|486.43|481.03|486.45|481.05|486.5|481.1|486.43|481.03|8
1626146780000|2021-07-13 03:26:20|486.5|481.1|486.62|481.22|486.62|481.22|486.49|481.09|10
1626146790000|2021-07-13 03:26:30|486.63|481.23|486.58|481.18|486.64|481.24|486.58|481.18|16
1626146800000|2021-07-13 03:26:40|486.57|481.17|486.48|481.08|486.57|481.17|486.48|481.08|7
1626146810000|2021-07-13 03:26:50|486.49|481.09|486.49|481.09|486.5|481.1|486.48|481.08|7
1626146820000|2021-07-13 03:27:00|486.48|481.08|486.54|481.14|486.54|481.14|486.48|481.08|8
1626146830000|2021-07-13 03:27:10|486.52|481.12|486.53|481.13|486.54|481.14|486.52|481.12|3
1626146840000|2021-07-13 03:27:20|486.52|481.12|486.52|481.12|486.53|481.13|486.52|481.12|3
1626146850000|2021-07-13 03:27:30|486.51|481.11|486.52|481.12|486.52|481.12|486.45|481.05|7
1626146860000|2021-07-13 03:27:40|486.51|481.11|486.49|481.09|486.52|481.12|486.45|481.05|8
1626146870000|2021-07-13 03:27:50|486.48|481.08|486.48|481.08|486.48|481.08|486.48|481.08|1
1626146880000|2021-07-13 03:28:00|486.46|481.06|486.51|481.11|486.51|481.11|486.44|481.04|4
1626146890000|2021-07-13 03:28:10|486.54|481.14|486.51|481.11|486.54|481.14|486.51|481.11|6
1626146900000|2021-07-13 03:28:20|486.5|481.1|486.49|481.09|486.5|481.1|486.49|481.09|2
1626146910000|2021-07-13 03:28:30|486.5|481.1|486.53|481.13|486.58|481.18|486.5|481.1|13
1626146920000|2021-07-13 03:28:40|486.55|481.15|486.58|481.18|486.62|481.22|486.55|481.15|5
1626146930000|2021-07-13 03:28:50|486.6|481.2|486.59|481.19|486.6|481.2|486.57|481.17|3
1626146940000|2021-07-13 03:29:00|486.64|481.24|486.63|481.23|486.64|481.24|486.58|481.18|12
1626146950000|2021-07-13 03:29:10|486.65|481.25|486.62|481.22|486.65|481.25|486.62|481.22|3
1626146960000|2021-07-13 03:29:20|486.63|481.23|486.62|481.22|486.63|481.23|486.62|481.22|4
1626146970000|2021-07-13 03:29:30|486.66|481.26|486.55|481.15|486.66|481.26|486.55|481.15|4
1626146980000|2021-07-13 03:29:40|486.58|481.18|486.45|481.05|486.58|481.18|486.42|481.02|9
1626146990000|2021-07-13 03:29:50|486.49|481.09|486.42|481.02|486.49|481.09|486.41|481.01|13
1626147000000|2021-07-13 03:30:00|486.46|481.06|486.49|481.09|486.52|481.12|486.46|481.06|7
1626147010000|2021-07-13 03:30:10|486.5|481.1|486.51|481.11|486.52|481.12|486.5|481.1|4
1626147020000|2021-07-13 03:30:20|486.52|481.12|486.52|481.12|486.52|481.12|486.5|481.1|4
1626147030000|2021-07-13 03:30:30|486.49|481.09|486.39|480.99|486.51|481.11|486.39|480.99|5
1626147040000|2021-07-13 03:30:40|486.4|481|486.39|480.99|486.4|481|486.39|480.99|2
1626147050000|2021-07-13 03:30:50|486.38|480.98|486.46|481.06|486.46|481.06|486.35|480.95|7
1626147060000|2021-07-13 03:31:00|486.45|481.05|486.43|481.03|486.46|481.06|486.37|480.97|8
1626147070000|2021-07-13 03:31:10|486.42|481.02|486.42|481.02|486.43|481.03|486.42|481.02|5
1626147080000|2021-07-13 03:31:20|486.38|480.98|486.34|480.94|486.42|481.02|486.34|480.94|4
1626147090000|2021-07-13 03:31:30|486.35|480.95|486.38|480.98|486.38|480.98|486.35|480.95|2
1626147100000|2021-07-13 03:31:40|486.4|481|486.4|481|486.42|481.02|486.4|481|8
1626147110000|2021-07-13 03:31:50|486.41|481.01|486.43|481.03|486.43|481.03|486.4|481|6
1626147120000|2021-07-13 03:32:00|486.42|481.02|486.51|481.11|486.52|481.12|486.42|481.02|11
1626147130000|2021-07-13 03:32:10|486.47|481.07|486.47|481.07|486.48|481.08|486.45|481.05|8
1626147140000|2021-07-13 03:32:20|486.48|481.08|486.38|480.98|486.48|481.08|486.37|480.97|11
1626147150000|2021-07-13 03:32:30|486.39|480.99|486.39|480.99|486.42|481.02|486.3|480.9|13
1626147160000|2021-07-13 03:32:40|486.36|480.96|486.25|480.85|486.37|480.97|486.24|480.84|16
1626147170000|2021-07-13 03:32:50|486.24|480.84|486.28|480.88|486.35|480.95|486.24|480.84|11
1626147180000|2021-07-13 03:33:00|486.27|480.87|486.25|480.85|486.32|480.92|486.25|480.85|14
1626147190000|2021-07-13 03:33:10|486.24|480.84|486.45|481.05|486.46|481.06|486.24|480.84|12
1626147200000|2021-07-13 03:33:20|486.44|481.04|486.54|481.14|486.54|481.14|486.44|481.04|6
1626147210000|2021-07-13 03:33:30|486.56|481.16|486.43|481.03|486.56|481.16|486.42|481.02|10
1626147220000|2021-07-13 03:33:40|486.42|481.02|486.37|480.97|486.42|481.02|486.36|480.96|14
1626147230000|2021-07-13 03:33:50|486.36|480.96|486.4|481|486.4|481|486.36|480.96|4
1626147240000|2021-07-13 03:34:00|486.36|480.96|486.37|480.97|486.4|481|486.35|480.95|5
1626147250000|2021-07-13 03:34:10|486.38|480.98|486.37|480.97|486.38|480.98|486.37|480.97|2
1626147260000|2021-07-13 03:34:20|486.49|481.09|486.45|481.05|486.49|481.09|486.45|481.05|6
1626147270000|2021-07-13 03:34:30|486.46|481.06|486.35|480.95|486.46|481.06|486.32|480.92|7
1626147280000|2021-07-13 03:34:40|486.34|480.94|486.34|480.94|486.34|480.94|486.33|480.93|3
1626147290000|2021-07-13 03:34:50|486.39|480.99|486.04|480.64|486.39|480.99|486|480.6|16
1626147300000|2021-07-13 03:35:00|486.02|480.62|485.86|480.46|486.04|480.64|485.86|480.46|17
1626147310000|2021-07-13 03:35:10|485.85|480.45|485.85|480.45|485.9|480.5|485.85|480.45|9
1626147320000|2021-07-13 03:35:20|485.87|480.47|485.53|480.13|485.87|480.47|485.5|480.1|9
1626147330000|2021-07-13 03:35:30|485.58|480.18|486.03|480.63|486.03|480.63|485.56|480.16|13
1626147340000|2021-07-13 03:35:40|486.05|480.65|486.05|480.65|486.06|480.66|486.04|480.64|7
1626147350000|2021-07-13 03:35:50|486.04|480.64|485.93|480.53|486.04|480.64|485.9|480.5|10
1626147360000|2021-07-13 03:36:00|485.92|480.52|485.97|480.57|485.97|480.57|485.89|480.49|12
1626147370000|2021-07-13 03:36:10|485.94|480.54|485.82|480.42|485.94|480.54|485.82|480.42|13
1626147380000|2021-07-13 03:36:20|485.81|480.41|485.83|480.43|485.83|480.43|485.79|480.39|5
1626147390000|2021-07-13 03:36:30|485.82|480.42|485.81|480.41|485.84|480.44|485.81|480.41|5
1626147400000|2021-07-13 03:36:40|485.86|480.46|485.82|480.42|485.86|480.46|485.8|480.4|11
1626147410000|2021-07-13 03:36:50|485.83|480.43|485.87|480.47|485.93|480.53|485.82|480.42|14
1626147420000|2021-07-13 03:37:00|485.86|480.46|485.83|480.43|485.86|480.46|485.8|480.4|6
1626147430000|2021-07-13 03:37:10|485.8|480.4|485.74|480.34|485.8|480.4|485.74|480.34|3
1626147440000|2021-07-13 03:37:20|485.73|480.33|485.79|480.39|485.79|480.39|485.73|480.33|4
1626147450000|2021-07-13 03:37:30|485.84|480.44|485.79|480.39|485.84|480.44|485.79|480.39|4
1626147460000|2021-07-13 03:37:40|485.84|480.44|485.84|480.44|485.84|480.44|485.79|480.39|3
1626147470000|2021-07-13 03:37:50|485.81|480.41|485.82|480.42|485.89|480.49|485.8|480.4|10
1626147480000|2021-07-13 03:38:00|485.81|480.41|485.85|480.45|485.86|480.46|485.8|480.4|8
1626147490000|2021-07-13 03:38:10|485.84|480.44|485.84|480.44|485.85|480.45|485.84|480.44|3
1626147510000|2021-07-13 03:38:30|485.85|480.45|485.85|480.45|485.85|480.45|485.84|480.44|5
1626147520000|2021-07-13 03:38:40|485.83|480.43|485.69|480.29|485.83|480.43|485.69|480.29|12
1626147530000|2021-07-13 03:38:50|485.68|480.28|485.66|480.26|485.68|480.28|485.64|480.24|4
1626147550000|2021-07-13 03:39:10|485.65|480.25|485.64|480.24|485.65|480.25|485.64|480.24|2
1626147570000|2021-07-13 03:39:30|485.66|480.26|485.66|480.26|485.66|480.26|485.66|480.26|1
1626147580000|2021-07-13 03:39:40|485.71|480.31|485.8|480.4|485.83|480.43|485.71|480.31|10
1626147590000|2021-07-13 03:39:50|485.77|480.37|485.72|480.32|485.77|480.37|485.7|480.3|8
1626147600000|2021-07-13 03:40:00|485.73|480.33|485.73|480.33|485.74|480.34|485.72|480.32|6
1626147610000|2021-07-13 03:40:10|485.72|480.32|485.67|480.27|485.76|480.36|485.67|480.27|6
1626147620000|2021-07-13 03:40:20|485.66|480.26|485.51|480.11|485.66|480.26|485.51|480.11|11
1626147630000|2021-07-13 03:40:30|485.47|480.07|485.26|479.86|485.47|480.07|485.25|479.85|10
1626147640000|2021-07-13 03:40:40|485.25|479.85|485.28|479.88|485.31|479.91|485.18|479.78|11
1626147650000|2021-07-13 03:40:50|485.31|479.91|485.35|479.95|485.4|480|485.31|479.91|6
1626147660000|2021-07-13 03:41:00|485.41|480.01|485.4|480|485.41|480.01|485.34|479.94|9
1626147670000|2021-07-13 03:41:10|485.37|479.97|485.52|480.12|485.53|480.13|485.37|479.97|8
1626147680000|2021-07-13 03:41:20|485.5|480.1|485.43|480.03|485.5|480.1|485.37|479.97|12
1626147690000|2021-07-13 03:41:30|485.42|480.02|485.34|479.94|485.47|480.07|485.33|479.93|10
1626147700000|2021-07-13 03:41:40|485.33|479.93|485.31|479.91|485.35|479.95|485.31|479.91|3
1626147710000|2021-07-13 03:41:50|485.29|479.89|485.32|479.92|485.32|479.92|485.29|479.89|6
1626147730000|2021-07-13 03:42:10|485.33|479.93|485.33|479.93|485.33|479.93|485.33|479.93|1
1626147740000|2021-07-13 03:42:20|485.32|479.92|485.32|479.92|485.32|479.92|485.32|479.92|1
1626147750000|2021-07-13 03:42:30|485.33|479.93|485.38|479.98|485.38|479.98|485.26|479.86|6
1626147760000|2021-07-13 03:42:40|485.33|479.93|485.17|479.77|485.37|479.97|485.13|479.73|13
1626147770000|2021-07-13 03:42:50|485.18|479.78|485.1|479.7|485.23|479.83|485.1|479.7|11
1626147780000|2021-07-13 03:43:00|485.11|479.71|485.1|479.7|485.11|479.71|485.1|479.7|4
1626147790000|2021-07-13 03:43:10|485.16|479.76|485.28|479.88|485.28|479.88|485.13|479.73|12
1626147800000|2021-07-13 03:43:20|485.29|479.89|485.28|479.88|485.31|479.91|485.24|479.84|13
1626147810000|2021-07-13 03:43:30|485.34|479.94|485.34|479.94|485.34|479.94|485.34|479.94|1
1626147820000|2021-07-13 03:43:40|485.32|479.92|485.32|479.92|485.32|479.92|485.29|479.89|3
1626147830000|2021-07-13 03:43:50|485.29|479.89|485.32|479.92|485.36|479.96|485.29|479.89|7
1626147840000|2021-07-13 03:44:00|485.36|479.96|485.51|480.11|485.53|480.13|485.31|479.91|14
1626147850000|2021-07-13 03:44:10|485.52|480.12|485.63|480.23|485.63|480.23|485.51|480.11|11
1626147860000|2021-07-13 03:44:20|485.62|480.22|485.63|480.23|485.65|480.25|485.61|480.21|8
1626147870000|2021-07-13 03:44:30|485.62|480.22|485.52|480.12|485.62|480.22|485.51|480.11|10
1626147880000|2021-07-13 03:44:40|485.51|480.11|485.16|479.76|485.51|480.11|485.16|479.76|14
1626147890000|2021-07-13 03:44:50|485.17|479.77|485.21|479.81|485.21|479.81|485.13|479.73|8
1626147900000|2021-07-13 03:45:00|485.18|479.78|485.29|479.89|485.29|479.89|485.18|479.78|7
1626147910000|2021-07-13 03:45:10|485.28|479.88|485.33|479.93|485.36|479.96|485.25|479.85|11
1626147920000|2021-07-13 03:45:20|485.32|479.92|485.33|479.93|485.34|479.94|485.31|479.91|10
1626147930000|2021-07-13 03:45:30|485.34|479.94|485.56|480.16|485.57|480.17|485.33|479.93|15
1626147940000|2021-07-13 03:45:40|485.55|480.15|485.58|480.18|485.58|480.18|485.54|480.14|9
1626147960000|2021-07-13 03:46:00|485.61|480.21|486.01|480.61|486.32|480.92|485.6|480.2|20
1626147970000|2021-07-13 03:46:10|486|480.6|485.92|480.52|486.01|480.61|485.9|480.5|10
1626147980000|2021-07-13 03:46:20|485.93|480.53|486.02|480.62|486.03|480.63|485.9|480.5|12
1626147990000|2021-07-13 03:46:30|486.03|480.63|485.87|480.47|486.03|480.63|485.87|480.47|7
1626148000000|2021-07-13 03:46:40|485.86|480.46|485.86|480.46|485.86|480.46|485.86|480.46|1
1626148010000|2021-07-13 03:46:50|485.9|480.5|485.87|480.47|485.9|480.5|485.86|480.46|10
1626148020000|2021-07-13 03:47:00|485.88|480.48|485.9|480.5|485.96|480.56|485.87|480.47|8
1626148030000|2021-07-13 03:47:10|485.89|480.49|485.91|480.51|485.92|480.52|485.87|480.47|9
1626148040000|2021-07-13 03:47:20|485.9|480.5|485.83|480.43|485.9|480.5|485.83|480.43|5
1626148060000|2021-07-13 03:47:40|485.79|480.39|485.72|480.32|485.79|480.39|485.72|480.32|4
1626148070000|2021-07-13 03:47:50|485.71|480.31|485.71|480.31|485.72|480.32|485.71|480.31|5
1626148080000|2021-07-13 03:48:00|485.72|480.32|485.72|480.32|485.74|480.34|485.71|480.31|8
1626148090000|2021-07-13 03:48:10|485.71|480.31|485.38|479.98|485.72|480.32|485.38|479.98|13
1626148100000|2021-07-13 03:48:20|485.33|479.93|485.19|479.79|485.33|479.93|485.19|479.79|8
1626148110000|2021-07-13 03:48:30|485.2|479.8|485.29|479.89|485.33|479.93|485.2|479.8|11
1626148120000|2021-07-13 03:48:40|485.3|479.9|485.29|479.89|485.3|479.9|485.29|479.89|4
1626148130000|2021-07-13 03:48:50|485.24|479.84|485.28|479.88|485.28|479.88|485.24|479.84|2
1626148140000|2021-07-13 03:49:00|485.26|479.86|485.12|479.72|485.3|479.9|485.12|479.72|15
1626148150000|2021-07-13 03:49:10|485.11|479.71|485.14|479.74|485.16|479.76|485.11|479.71|7
1626148160000|2021-07-13 03:49:20|485.15|479.75|485.23|479.83|485.27|479.87|485.1|479.7|20
1626148170000|2021-07-13 03:49:30|485.21|479.81|485.24|479.84|485.24|479.84|485.2|479.8|12
1626148180000|2021-07-13 03:49:40|485.22|479.82|485.26|479.86|485.26|479.86|485.22|479.82|9
1626148190000|2021-07-13 03:49:50|485.28|479.88|485.46|480.06|485.47|480.07|485.28|479.88|10
1626148200000|2021-07-13 03:50:00|485.45|480.05|485.42|480.02|485.47|480.07|485.42|480.02|15
1626148210000|2021-07-13 03:50:10|485.44|480.04|485.43|480.03|485.44|480.04|485.41|480.01|5
1626148220000|2021-07-13 03:50:20|485.42|480.02|485.46|480.06|485.48|480.08|485.39|479.99|15
1626148230000|2021-07-13 03:50:30|485.44|480.04|485.48|480.08|485.5|480.1|485.42|480.02|13
1626148240000|2021-07-13 03:50:40|485.49|480.09|485.5|480.1|485.56|480.16|485.49|480.09|7
1626148250000|2021-07-13 03:50:50|485.48|480.08|485.51|480.11|485.51|480.11|485.46|480.06|10
1626148260000|2021-07-13 03:51:00|485.54|480.14|485.37|479.97|485.54|480.14|485.37|479.97|3
1626148270000|2021-07-13 03:51:10|485.38|479.98|485.4|480|485.4|480|485.38|479.98|2
1626148290000|2021-07-13 03:51:30|485.34|479.94|485.13|479.73|485.34|479.94|485.13|479.73|9
1626148300000|2021-07-13 03:51:40|485.15|479.75|485.15|479.75|485.16|479.76|485.12|479.72|6
1626148310000|2021-07-13 03:51:50|485.12|479.72|485.17|479.77|485.17|479.77|485.1|479.7|8
1626148320000|2021-07-13 03:52:00|485.2|479.8|485.48|480.08|485.49|480.09|485.2|479.8|22
1626148330000|2021-07-13 03:52:10|485.49|480.09|485.35|479.95|485.53|480.13|485.35|479.95|12
1626148340000|2021-07-13 03:52:20|485.36|479.96|485.35|479.95|485.39|479.99|485.35|479.95|5
1626148350000|2021-07-13 03:52:30|485.34|479.94|485.38|479.98|485.38|479.98|485.33|479.93|10
1626148360000|2021-07-13 03:52:40|485.37|479.97|485.36|479.96|485.37|479.97|485.36|479.96|2
1626148370000|2021-07-13 03:52:50|485.37|479.97|485.35|479.95|485.37|479.97|485.35|479.95|2
1626148380000|2021-07-13 03:53:00|485.37|479.97|485.37|479.97|485.37|479.97|485.35|479.95|13
1626148390000|2021-07-13 03:53:10|485.35|479.95|485.37|479.97|485.37|479.97|485.35|479.95|6
1626148400000|2021-07-13 03:53:20|485.38|479.98|485.57|480.17|485.57|480.17|485.38|479.98|8
1626148410000|2021-07-13 03:53:30|485.56|480.16|485.46|480.06|485.59|480.19|485.46|480.06|16
1626148420000|2021-07-13 03:53:40|485.45|480.05|485.59|480.19|485.59|480.19|485.42|480.02|15
1626148430000|2021-07-13 03:53:50|485.61|480.21|485.63|480.23|485.63|480.23|485.61|480.21|3
1626148440000|2021-07-13 03:54:00|485.65|480.25|485.41|480.01|485.66|480.26|485.38|479.98|24
1626148450000|2021-07-13 03:54:10|485.4|480|485.39|479.99|485.4|480|485.39|479.99|6
1626148460000|2021-07-13 03:54:20|485.4|480|485.47|480.07|485.47|480.07|485.39|479.99|10
1626148470000|2021-07-13 03:54:30|485.46|480.06|485.37|479.97|485.47|480.07|485.36|479.96|8
1626148480000|2021-07-13 03:54:40|485.36|479.96|485.19|479.79|485.36|479.96|485.18|479.78|5
1626148490000|2021-07-13 03:54:50|485.11|479.71|485.21|479.81|485.21|479.81|485.1|479.7|16
1626148500000|2021-07-13 03:55:00|485.26|479.86|485.3|479.9|485.32|479.92|485.26|479.86|12
1626148510000|2021-07-13 03:55:10|485.27|479.87|485.27|479.87|485.29|479.89|485.26|479.86|7
1626148520000|2021-07-13 03:55:20|485.26|479.86|485.26|479.86|485.27|479.87|485.26|479.86|3
1626148530000|2021-07-13 03:55:30|485.2|479.8|485.2|479.8|485.2|479.8|485.2|479.8|1
1626148540000|2021-07-13 03:55:40|485.3|479.9|485.52|480.12|485.52|480.12|485.3|479.9|6
1626148550000|2021-07-13 03:55:50|485.43|480.03|485.37|479.97|485.43|480.03|485.37|479.97|6
1626148560000|2021-07-13 03:56:00|485.27|479.87|485.3|479.9|485.31|479.91|485.26|479.86|12
1626148570000|2021-07-13 03:56:10|485.35|479.95|485.32|479.92|485.35|479.95|485.32|479.92|2
1626148600000|2021-07-13 03:56:40|485.28|479.88|485.15|479.75|485.28|479.88|485.15|479.75|3
1626148610000|2021-07-13 03:56:50|485.09|479.69|484.99|479.59|485.1|479.7|484.99|479.59|4
1626148620000|2021-07-13 03:57:00|484.97|479.57|485|479.6|485|479.6|484.96|479.56|6
1626148630000|2021-07-13 03:57:10|484.97|479.57|484.96|479.56|484.97|479.57|484.96|479.56|2
1626148640000|2021-07-13 03:57:20|484.97|479.57|484.96|479.56|484.97|479.57|484.96|479.56|2
1626148660000|2021-07-13 03:57:40|485|479.6|484.95|479.55|485|479.6|484.89|479.49|6
1626148670000|2021-07-13 03:57:50|484.94|479.54|484.92|479.52|484.95|479.55|484.88|479.48|9
1626148680000|2021-07-13 03:58:00|484.89|479.49|484.96|479.56|484.96|479.56|484.75|479.35|18
1626148690000|2021-07-13 03:58:10|484.94|479.54|484.7|479.3|484.97|479.57|484.68|479.28|22
1626148700000|2021-07-13 03:58:20|484.76|479.36|484.66|479.26|484.76|479.36|484.66|479.26|5
1626148710000|2021-07-13 03:58:30|484.67|479.27|484.65|479.25|484.67|479.27|484.64|479.24|4
1626148720000|2021-07-13 03:58:40|484.64|479.24|484.5|479.1|484.65|479.25|484.5|479.1|10
1626148730000|2021-07-13 03:58:50|484.48|479.08|484.42|479.02|484.48|479.08|484.39|478.99|8
1626148740000|2021-07-13 03:59:00|484.46|479.06|484.66|479.26|484.72|479.32|484.46|479.06|16
1626148750000|2021-07-13 03:59:10|484.59|479.19|484.42|479.02|484.59|479.19|484.41|479.01|13
1626148760000|2021-07-13 03:59:20|484.52|479.12|484.42|479.02|484.54|479.14|484.41|479.01|8
1626148770000|2021-07-13 03:59:30|484.36|478.96|484.62|479.22|484.64|479.24|484.36|478.96|7
1626148780000|2021-07-13 03:59:40|484.58|479.18|484.5|479.1|484.58|479.18|484.49|479.09|7
1626148790000|2021-07-13 03:59:50|484.49|479.09|484.53|479.13|484.53|479.13|484.49|479.09|7
1626148800000|2021-07-13 04:00:00|484.52|479.12|484.74|479.34|484.74|479.34|484.52|479.12|18
1626148810000|2021-07-13 04:00:10|484.84|479.44|485.01|479.61|485.03|479.63|484.78|479.38|16
1626148820000|2021-07-13 04:00:20|485.02|479.62|485.26|479.86|485.27|479.87|485.02|479.62|15
1626148830000|2021-07-13 04:00:30|485.24|479.84|485.02|479.62|485.24|479.84|485.02|479.62|9
1626148840000|2021-07-13 04:00:40|485|479.6|485.08|479.68|485.14|479.74|484.9|479.5|22
1626148850000|2021-07-13 04:00:50|485.07|479.67|485.31|479.91|485.35|479.95|485.07|479.67|21
1626148860000|2021-07-13 04:01:00|485.34|479.94|485.3|479.9|485.35|479.95|485.28|479.88|11
1626148870000|2021-07-13 04:01:10|485.31|479.91|485.3|479.9|485.34|479.94|485.28|479.88|10
1626148880000|2021-07-13 04:01:20|485.31|479.91|485.35|479.95|485.35|479.95|485.3|479.9|7
1626148890000|2021-07-13 04:01:30|485.34|479.94|485.35|479.95|485.35|479.95|485.34|479.94|10
1626148900000|2021-07-13 04:01:40|485.36|479.96|485.48|480.08|485.54|480.14|485.34|479.94|6
1626148910000|2021-07-13 04:01:50|485.47|480.07|485.43|480.03|485.47|480.07|485.42|480.02|7
1626148920000|2021-07-13 04:02:00|485.42|480.02|485.42|480.02|485.44|480.04|485.37|479.97|13
1626148930000|2021-07-13 04:02:10|485.3|479.9|485.18|479.78|485.31|479.91|485.18|479.78|4
1626148940000|2021-07-13 04:02:20|485.17|479.77|485.15|479.75|485.17|479.77|485.15|479.75|2
1626148960000|2021-07-13 04:02:40|485.21|479.81|485.18|479.78|485.21|479.81|485.18|479.78|6
1626148970000|2021-07-13 04:02:50|485.17|479.77|484.94|479.54|485.17|479.77|484.93|479.53|16
1626148980000|2021-07-13 04:03:00|484.93|479.53|484.83|479.43|484.94|479.54|484.8|479.4|21
1626148990000|2021-07-13 04:03:10|484.82|479.42|484.73|479.33|484.83|479.43|484.73|479.33|11
1626149000000|2021-07-13 04:03:20|484.78|479.38|484.86|479.46|484.9|479.5|484.78|479.38|9
1626149010000|2021-07-13 04:03:30|484.84|479.44|484.78|479.38|484.85|479.45|484.76|479.36|7
1626149020000|2021-07-13 04:03:40|484.76|479.36|484.77|479.37|484.8|479.4|484.74|479.34|11
1626149040000|2021-07-13 04:04:00|484.78|479.38|484.88|479.48|484.89|479.49|484.77|479.37|10
1626149050000|2021-07-13 04:04:10|484.87|479.47|484.95|479.55|484.95|479.55|484.86|479.46|8
1626149060000|2021-07-13 04:04:20|484.94|479.54|484.83|479.43|484.95|479.55|484.83|479.43|10
1626149070000|2021-07-13 04:04:30|484.82|479.42|484.84|479.44|484.85|479.45|484.82|479.42|5
1626149080000|2021-07-13 04:04:40|484.86|479.46|485.01|479.61|485.02|479.62|484.86|479.46|6
1626149090000|2021-07-13 04:04:50|485|479.6|484.88|479.48|485|479.6|484.85|479.45|10
1626149100000|2021-07-13 04:05:00|484.94|479.54|485.04|479.64|485.04|479.64|484.94|479.54|9
1626149110000|2021-07-13 04:05:10|485.05|479.65|485.25|479.85|485.25|479.85|485.04|479.64|15
1626149120000|2021-07-13 04:05:20|485.21|479.81|485.03|479.63|485.21|479.81|485.02|479.62|6
1626149130000|2021-07-13 04:05:30|485.05|479.65|485.07|479.67|485.09|479.69|485.05|479.65|7
1626149140000|2021-07-13 04:05:40|485.11|479.71|485.3|479.9|485.32|479.92|485.11|479.71|13
1626149150000|2021-07-13 04:05:50|485.32|479.92|485.26|479.86|485.32|479.92|485.22|479.82|9
1626149160000|2021-07-13 04:06:00|485.28|479.88|485.27|479.87|485.3|479.9|485.26|479.86|11
1626149180000|2021-07-13 04:06:20|485.26|479.86|485.27|479.87|485.27|479.87|485.26|479.86|6
1626149200000|2021-07-13 04:06:40|485.29|479.89|485.29|479.89|485.29|479.89|485.28|479.88|3
1626149210000|2021-07-13 04:06:50|485.3|479.9|485.45|480.05|485.45|480.05|485.3|479.9|8
1626149220000|2021-07-13 04:07:00|485.44|480.04|485.47|480.07|485.47|480.07|485.41|480.01|8
1626149230000|2021-07-13 04:07:10|485.45|480.05|485.46|480.06|485.46|480.06|485.45|480.05|2
1626149240000|2021-07-13 04:07:20|485.45|480.05|485.12|479.72|485.45|480.05|485.09|479.69|16
1626149250000|2021-07-13 04:07:30|485.13|479.73|485.03|479.63|485.19|479.79|484.98|479.58|16
1626149260000|2021-07-13 04:07:40|485.02|479.62|485.02|479.62|485.03|479.63|485.02|479.62|3
1626149270000|2021-07-13 04:07:50|485.01|479.61|485.16|479.76|485.17|479.77|485.01|479.61|6
1626149280000|2021-07-13 04:08:00|485.18|479.78|485.18|479.78|485.18|479.78|485.18|479.78|1
1626149290000|2021-07-13 04:08:10|485.17|479.77|485.14|479.74|485.18|479.78|485.14|479.74|4
1626149300000|2021-07-13 04:08:20|485.16|479.76|485.36|479.96|485.36|479.96|485.16|479.76|8
1626149310000|2021-07-13 04:08:30|485.35|479.95|485.29|479.89|485.37|479.97|485.29|479.89|7
1626149320000|2021-07-13 04:08:40|485.3|479.9|485.3|479.9|485.3|479.9|485.25|479.85|3
1626149330000|2021-07-13 04:08:50|485.29|479.89|485.31|479.91|485.33|479.93|485.29|479.89|6
1626149340000|2021-07-13 04:09:00|485.33|479.93|485.33|479.93|485.33|479.93|485.33|479.93|1
1626149350000|2021-07-13 04:09:10|485.32|479.92|485.26|479.86|485.33|479.93|485.26|479.86|8
1626149360000|2021-07-13 04:09:20|485.24|479.84|485.27|479.87|485.29|479.89|485.24|479.84|11
1626149370000|2021-07-13 04:09:30|485.28|479.88|485.3|479.9|485.32|479.92|485.28|479.88|13
1626149380000|2021-07-13 04:09:40|485.28|479.88|485.13|479.73|485.29|479.89|485.13|479.73|16
1626149390000|2021-07-13 04:09:50|485.1|479.7|485.17|479.77|485.18|479.78|485.09|479.69|15
1626149400000|2021-07-13 04:10:00|485.12|479.72|485.78|480.38|485.8|480.4|485.12|479.72|18
1626149410000|2021-07-13 04:10:10|485.77|480.37|485.76|480.36|485.92|480.52|485.73|480.33|18
1626149420000|2021-07-13 04:10:20|485.75|480.35|485.73|480.33|485.76|480.36|485.72|480.32|19
1626149430000|2021-07-13 04:10:30|485.74|480.34|485.74|480.34|485.77|480.37|485.73|480.33|11
1626149440000|2021-07-13 04:10:40|485.73|480.33|485.73|480.33|485.73|480.33|485.72|480.32|3
1626149450000|2021-07-13 04:10:50|485.72|480.32|485.72|480.32|485.77|480.37|485.71|480.31|7
1626149460000|2021-07-13 04:11:00|485.71|480.31|485.72|480.32|485.72|480.32|485.71|480.31|2
1626149470000|2021-07-13 04:11:10|485.75|480.35|485.66|480.26|485.76|480.36|485.66|480.26|10
1626149490000|2021-07-13 04:11:30|485.7|480.3|485.66|480.26|485.7|480.3|485.66|480.26|4
1626149500000|2021-07-13 04:11:40|485.65|480.25|485.66|480.26|485.66|480.26|485.65|480.25|2
1626149510000|2021-07-13 04:11:50|485.67|480.27|485.66|480.26|485.69|480.29|485.66|480.26|5
1626149530000|2021-07-13 04:12:10|485.67|480.27|485.68|480.28|485.68|480.28|485.66|480.26|6
1626149540000|2021-07-13 04:12:20|485.67|480.27|485.65|480.25|485.74|480.34|485.65|480.25|11
1626149550000|2021-07-13 04:12:30|485.52|480.12|485.52|480.12|485.54|480.14|485.52|480.12|4
1626149560000|2021-07-13 04:12:40|485.53|480.13|485.55|480.15|485.56|480.16|485.53|480.13|3
1626149570000|2021-07-13 04:12:50|485.53|480.13|485.61|480.21|485.61|480.21|485.53|480.13|8
1626149580000|2021-07-13 04:13:00|485.59|480.19|485.36|479.96|485.59|480.19|485.36|479.96|8
1626149600000|2021-07-13 04:13:20|485.37|479.97|485.4|480|485.41|480.01|485.34|479.94|8
1626149610000|2021-07-13 04:13:30|485.41|480.01|485.29|479.89|485.41|480.01|485.27|479.87|9
1626149620000|2021-07-13 04:13:40|485.32|479.92|485.28|479.88|485.32|479.92|485.27|479.87|9
1626149630000|2021-07-13 04:13:50|485.29|479.89|485.11|479.71|485.54|480.14|485.08|479.68|19
1626149640000|2021-07-13 04:14:00|485.18|479.78|485.52|480.12|485.57|480.17|485.18|479.78|24
1626149650000|2021-07-13 04:14:10|485.51|480.11|485.56|480.16|485.62|480.22|485.5|480.1|23
1626149660000|2021-07-13 04:14:20|485.58|480.18|485.41|480.01|485.6|480.2|485.41|480.01|18
1626149670000|2021-07-13 04:14:30|485.42|480.02|485.42|480.02|485.43|480.03|485.41|480.01|13
1626149680000|2021-07-13 04:14:40|485.43|480.03|485.13|479.73|485.45|480.05|485.02|479.62|18
1626149690000|2021-07-13 04:14:50|485.12|479.72|485.15|479.75|485.17|479.77|485.12|479.72|19
1626149700000|2021-07-13 04:15:00|485.12|479.72|485.09|479.69|485.15|479.75|485.05|479.65|16
1626149710000|2021-07-13 04:15:10|485.06|479.66|485.05|479.65|485.09|479.69|485.05|479.65|10
1626149720000|2021-07-13 04:15:20|485.04|479.64|485.15|479.75|485.15|479.75|485.04|479.64|15
1626149730000|2021-07-13 04:15:30|485.31|479.91|485.36|479.96|485.36|479.96|485.28|479.88|9
1626149740000|2021-07-13 04:15:40|485.34|479.94|485.08|479.68|485.34|479.94|485.08|479.68|4
1626149750000|2021-07-13 04:15:50|485.07|479.67|485.04|479.64|485.07|479.67|485.04|479.64|5
1626149760000|2021-07-13 04:16:00|485.03|479.63|485.01|479.61|485.03|479.63|485.01|479.61|4
1626149770000|2021-07-13 04:16:10|485.03|479.63|484.97|479.57|485.15|479.75|484.97|479.57|12
1626149780000|2021-07-13 04:16:20|484.96|479.56|485.02|479.62|485.08|479.68|484.94|479.54|8
1626149790000|2021-07-13 04:16:30|484.99|479.59|484.97|479.57|485.02|479.62|484.97|479.57|4
1626149800000|2021-07-13 04:16:40|484.91|479.51|485.05|479.65|485.07|479.67|484.91|479.51|4
1626149810000|2021-07-13 04:16:50|485.06|479.66|485.07|479.67|485.08|479.68|485.06|479.66|4
1626149820000|2021-07-13 04:17:00|485.02|479.62|485.06|479.66|485.06|479.66|485.02|479.62|3
1626149830000|2021-07-13 04:17:10|485.05|479.65|485.06|479.66|485.06|479.66|485.05|479.65|2
1626149840000|2021-07-13 04:17:20|485.04|479.64|485.39|479.99|485.39|479.99|485.04|479.64|14
1626149850000|2021-07-13 04:17:30|485.42|480.02|485.46|480.06|485.53|480.13|485.42|480.02|11
1626149860000|2021-07-13 04:17:40|485.47|480.07|485.47|480.07|485.47|480.07|485.46|480.06|3
1626149870000|2021-07-13 04:17:50|485.46|480.06|485.42|480.02|485.46|480.06|485.42|480.02|4
1626149880000|2021-07-13 04:18:00|485.41|480.01|485.4|480|485.41|480.01|485.4|480|4
1626149890000|2021-07-13 04:18:10|485.41|480.01|485.41|480.01|485.41|480.01|485.4|480|5
1626149900000|2021-07-13 04:18:20|485.42|480.02|485.47|480.07|485.48|480.08|485.42|480.02|13
1626149910000|2021-07-13 04:18:30|485.46|480.06|485.32|479.92|485.47|480.07|485.32|479.92|6
1626149920000|2021-07-13 04:18:40|485.31|479.91|485.15|479.75|485.32|479.92|485.1|479.7|9
1626149930000|2021-07-13 04:18:50|485.1|479.7|485.04|479.64|485.13|479.73|485.04|479.64|4
1626149940000|2021-07-13 04:19:00|485.01|479.61|485.02|479.62|485.03|479.63|485.01|479.61|4
1626149950000|2021-07-13 04:19:10|485.04|479.64|485.05|479.65|485.06|479.66|485.04|479.64|3
1626149960000|2021-07-13 04:19:20|485.06|479.66|485.06|479.66|485.06|479.66|485.06|479.66|1
1626149970000|2021-07-13 04:19:30|485.07|479.67|485.06|479.66|485.07|479.67|485.06|479.66|2
1626149980000|2021-07-13 04:19:40|485.02|479.62|485.06|479.66|485.07|479.67|485.02|479.62|3
1626149990000|2021-07-13 04:19:50|485.03|479.63|484.94|479.54|485.03|479.63|484.92|479.52|6
1626150000000|2021-07-13 04:20:00|484.95|479.55|485.11|479.71|485.11|479.71|484.95|479.55|7
1626150010000|2021-07-13 04:20:10|485.12|479.72|485.21|479.81|485.21|479.81|485.12|479.72|5
1626150020000|2021-07-13 04:20:20|485.2|479.8|485.27|479.87|485.27|479.87|485.2|479.8|3
1626150030000|2021-07-13 04:20:30|485.29|479.89|485.25|479.85|485.29|479.89|485.23|479.83|3
1626150040000|2021-07-13 04:20:40|485.21|479.81|485.22|479.82|485.22|479.82|485.19|479.79|5
1626150050000|2021-07-13 04:20:50|485.24|479.84|485.25|479.85|485.26|479.86|485.24|479.84|8
1626150060000|2021-07-13 04:21:00|485.21|479.81|485.3|479.9|485.31|479.91|485.21|479.81|8
1626150070000|2021-07-13 04:21:10|485.34|479.94|485.42|480.02|485.51|480.11|485.34|479.94|7
1626150080000|2021-07-13 04:21:20|485.41|480.01|485.27|479.87|485.41|480.01|485.27|479.87|6
1626150090000|2021-07-13 04:21:30|485.28|479.88|485.29|479.89|485.3|479.9|485.27|479.87|6
1626150100000|2021-07-13 04:21:40|485.26|479.86|485.55|480.15|485.55|480.15|485.26|479.86|13
1626150110000|2021-07-13 04:21:50|485.56|480.16|485.57|480.17|485.57|480.17|485.56|480.16|2
1626150120000|2021-07-13 04:22:00|485.56|480.16|485.56|480.16|485.57|480.17|485.55|480.15|5
1626150130000|2021-07-13 04:22:10|485.58|480.18|485.58|480.18|485.58|480.18|485.58|480.18|1
1626150140000|2021-07-13 04:22:20|485.59|480.19|485.68|480.28|485.68|480.28|485.54|480.14|5
1626150150000|2021-07-13 04:22:30|485.69|480.29|485.54|480.14|485.69|480.29|485.45|480.05|8
1626150160000|2021-07-13 04:22:40|485.52|480.12|485.53|480.13|485.55|480.15|485.5|480.1|4
1626150170000|2021-07-13 04:22:50|485.55|480.15|485.54|480.14|485.57|480.17|485.54|480.14|4
1626150180000|2021-07-13 04:23:00|485.55|480.15|485.32|479.92|485.55|480.15|485.25|479.85|12
1626150190000|2021-07-13 04:23:10|485.33|479.93|485.3|479.9|485.33|479.93|485.3|479.9|2
1626150200000|2021-07-13 04:23:20|485.31|479.91|485.14|479.74|485.31|479.91|485.14|479.74|7
1626150210000|2021-07-13 04:23:30|485.15|479.75|485.15|479.75|485.21|479.81|485.14|479.74|5
1626150220000|2021-07-13 04:23:40|485.14|479.74|485.12|479.72|485.15|479.75|485.12|479.72|3
1626150230000|2021-07-13 04:23:50|485.1|479.7|485.15|479.75|485.15|479.75|485.1|479.7|2
1626150260000|2021-07-13 04:24:20|485.09|479.69|484.59|479.19|485.09|479.69|484.52|479.12|14
1626150270000|2021-07-13 04:24:30|484.57|479.17|484.63|479.23|484.63|479.23|484.52|479.12|7
1626150280000|2021-07-13 04:24:40|484.64|479.24|484.76|479.36|484.76|479.36|484.64|479.24|11
1626150290000|2021-07-13 04:24:50|484.73|479.33|484.62|479.22|484.74|479.34|484.57|479.17|12
1626150300000|2021-07-13 04:25:00|484.54|479.14|484.56|479.16|484.57|479.17|484.54|479.14|3
1626150310000|2021-07-13 04:25:10|484.57|479.17|484.69|479.29|484.69|479.29|484.5|479.1|9
1626150320000|2021-07-13 04:25:20|484.66|479.26|484.65|479.25|484.69|479.29|484.59|479.19|12
1626150330000|2021-07-13 04:25:30|484.64|479.24|484.76|479.36|484.78|479.38|484.64|479.24|8
1626150350000|2021-07-13 04:25:50|484.74|479.34|484.79|479.39|484.79|479.39|484.71|479.31|11
1626150360000|2021-07-13 04:26:00|484.82|479.42|484.84|479.44|484.86|479.46|484.8|479.4|8
1626150370000|2021-07-13 04:26:10|484.95|479.55|484.74|479.34|484.95|479.55|484.74|479.34|8
1626150380000|2021-07-13 04:26:20|484.73|479.33|484.81|479.41|484.84|479.44|484.73|479.33|7
1626150390000|2021-07-13 04:26:30|484.83|479.43|484.9|479.5|484.92|479.52|484.83|479.43|7
1626150400000|2021-07-13 04:26:40|484.92|479.52|484.85|479.45|484.92|479.52|484.83|479.43|7
1626150410000|2021-07-13 04:26:50|484.86|479.46|484.88|479.48|484.91|479.51|484.86|479.46|11
1626150420000|2021-07-13 04:27:00|484.85|479.45|484.89|479.49|484.92|479.52|484.85|479.45|12
1626150430000|2021-07-13 04:27:10|484.92|479.52|484.82|479.42|484.92|479.52|484.8|479.4|14
1626150440000|2021-07-13 04:27:20|484.75|479.35|484.66|479.26|484.75|479.35|484.66|479.26|4
1626150450000|2021-07-13 04:27:30|484.67|479.27|484.83|479.43|484.83|479.43|484.67|479.27|7
1626150460000|2021-07-13 04:27:40|484.82|479.42|484.88|479.48|484.91|479.51|484.82|479.42|10
1626150470000|2021-07-13 04:27:50|484.87|479.47|484.97|479.57|484.98|479.58|484.87|479.47|8
1626150480000|2021-07-13 04:28:00|484.98|479.58|484.9|479.5|484.98|479.58|484.89|479.49|7
1626150490000|2021-07-13 04:28:10|484.85|479.45|484.85|479.45|484.86|479.46|484.83|479.43|6
1626150500000|2021-07-13 04:28:20|484.83|479.43|485.03|479.63|485.03|479.63|484.83|479.43|7
1626150520000|2021-07-13 04:28:40|484.96|479.56|484.85|479.45|484.98|479.58|484.85|479.45|13
1626150530000|2021-07-13 04:28:50|484.88|479.48|484.9|479.5|484.93|479.53|484.87|479.47|8
1626150540000|2021-07-13 04:29:00|484.93|479.53|484.75|479.35|484.93|479.53|484.75|479.35|6
1626150550000|2021-07-13 04:29:10|484.8|479.4|484.84|479.44|484.85|479.45|484.8|479.4|6
1626150560000|2021-07-13 04:29:20|484.85|479.45|484.87|479.47|484.94|479.54|484.84|479.44|11
1626150570000|2021-07-13 04:29:30|484.86|479.46|484.86|479.46|484.87|479.47|484.86|479.46|7
1626150580000|2021-07-13 04:29:40|484.87|479.47|484.95|479.55|484.95|479.55|484.85|479.45|10
1626150590000|2021-07-13 04:29:50|484.94|479.54|484.94|479.54|484.99|479.59|484.89|479.49|11
1626150600000|2021-07-13 04:30:00|484.91|479.51|484.95|479.55|484.99|479.59|484.91|479.51|4
1626150620000|2021-07-13 04:30:20|484.93|479.53|484.94|479.54|484.94|479.54|484.93|479.53|2
1626150650000|2021-07-13 04:30:50|484.95|479.55|484.95|479.55|484.95|479.55|484.95|479.55|1
1626150660000|2021-07-13 04:31:00|484.96|479.56|484.98|479.58|484.98|479.58|484.96|479.56|5
1626150670000|2021-07-13 04:31:10|484.97|479.57|484.95|479.55|484.97|479.57|484.95|479.55|2
1626150690000|2021-07-13 04:31:30|484.94|479.54|484.98|479.58|484.98|479.58|484.94|479.54|4
1626150700000|2021-07-13 04:31:40|484.97|479.57|484.96|479.56|484.97|479.57|484.95|479.55|7
1626150710000|2021-07-13 04:31:50|484.95|479.55|484.86|479.46|484.96|479.56|484.86|479.46|7
1626150720000|2021-07-13 04:32:00|484.95|479.55|484.95|479.55|484.95|479.55|484.95|479.55|1
1626150730000|2021-07-13 04:32:10|484.99|479.59|484.95|479.55|485.01|479.61|484.93|479.53|12
1626150740000|2021-07-13 04:32:20|484.96|479.56|484.85|479.45|485.02|479.62|484.85|479.45|13
1626150750000|2021-07-13 04:32:30|484.69|479.29|484.69|479.29|484.69|479.29|484.69|479.29|1
1626150760000|2021-07-13 04:32:40|484.77|479.37|484.75|479.35|484.77|479.37|484.75|479.35|2
1626150770000|2021-07-13 04:32:50|484.74|479.34|484.51|479.11|484.74|479.34|484.51|479.11|4
1626150790000|2021-07-13 04:33:10|484.41|479.01|484.37|478.97|484.41|479.01|484.37|478.97|2
1626150800000|2021-07-13 04:33:20|484.38|478.98|484.34|478.94|484.38|478.98|484.34|478.94|14
1626150820000|2021-07-13 04:33:40|484.35|478.95|484.4|479|484.45|479.05|484.35|478.95|9
1626150830000|2021-07-13 04:33:50|484.37|478.97|484.33|478.93|484.37|478.97|484.33|478.93|2
1626150840000|2021-07-13 04:34:00|484.36|478.96|484.07|478.67|484.36|478.96|484.05|478.65|7
1626150850000|2021-07-13 04:34:10|484.06|478.66|484.01|478.61|484.11|478.71|484.01|478.61|17
1626150860000|2021-07-13 04:34:20|484.04|478.64|484.08|478.68|484.08|478.68|483.96|478.56|15
1626150870000|2021-07-13 04:34:30|484.02|478.62|484.07|478.67|484.1|478.7|484.02|478.62|13
1626150880000|2021-07-13 04:34:40|484.08|478.68|484.33|478.93|484.33|478.93|484.06|478.66|16
1626150890000|2021-07-13 04:34:50|484.39|478.99|484.36|478.96|484.39|478.99|484.36|478.96|2
1626150900000|2021-07-13 04:35:00|484.34|478.94|484.12|478.72|484.34|478.94|484.06|478.66|12
1626150910000|2021-07-13 04:35:10|484.2|478.8|484.22|478.82|484.26|478.86|484.2|478.8|7
1626150920000|2021-07-13 04:35:20|484.36|478.96|484.36|478.96|484.36|478.96|484.36|478.96|1
1626150930000|2021-07-13 04:35:30|484.37|478.97|484.48|479.08|484.48|479.08|484.36|478.96|12
1626150940000|2021-07-13 04:35:40|484.47|479.07|484.49|479.09|484.52|479.12|484.46|479.06|20
1626150950000|2021-07-13 04:35:50|484.44|479.04|484.44|479.04|484.44|479.04|484.44|479.04|1
1626150960000|2021-07-13 04:36:00|484.5|479.1|484.63|479.23|484.64|479.24|484.5|479.1|8
1626150970000|2021-07-13 04:36:10|484.67|479.27|484.64|479.24|484.67|479.27|484.64|479.24|10
1626150980000|2021-07-13 04:36:20|484.68|479.28|484.71|479.31|484.74|479.34|484.68|479.28|9
1626150990000|2021-07-13 04:36:30|484.72|479.32|484.8|479.4|484.8|479.4|484.7|479.3|10
1626151000000|2021-07-13 04:36:40|484.82|479.42|484.8|479.4|484.82|479.42|484.79|479.39|6
1626151010000|2021-07-13 04:36:50|484.79|479.39|484.82|479.42|484.85|479.45|484.79|479.39|13
1626151020000|2021-07-13 04:37:00|484.83|479.43|484.8|479.4|484.83|479.43|484.79|479.39|11
1626151030000|2021-07-13 04:37:10|484.82|479.42|484.74|479.34|484.92|479.52|484.74|479.34|13
1626151040000|2021-07-13 04:37:20|484.72|479.32|484.65|479.25|484.72|479.32|484.64|479.24|12
1626151050000|2021-07-13 04:37:30|484.63|479.23|484.25|478.85|484.63|479.23|484.25|478.85|16
1626151060000|2021-07-13 04:37:40|484.27|478.87|484.26|478.86|484.3|478.9|484.24|478.84|16
1626151070000|2021-07-13 04:37:50|484.27|478.87|484.28|478.88|484.29|478.89|484.26|478.86|16
1626151080000|2021-07-13 04:38:00|484.29|478.89|484.32|478.92|484.33|478.93|484.28|478.88|10
1626151090000|2021-07-13 04:38:10|484.23|478.83|484.25|478.85|484.25|478.85|484.23|478.83|2
1626151100000|2021-07-13 04:38:20|484.23|478.83|484.16|478.76|484.23|478.83|484.14|478.74|6
1626151160000|2021-07-13 04:39:20|484.08|478.68|484.08|478.68|484.08|478.68|484.08|478.68|1
1626151170000|2021-07-13 04:39:30|484.09|478.69|484.01|478.61|484.09|478.69|484.01|478.61|6
1626151180000|2021-07-13 04:39:40|484.07|478.67|484.29|478.89|484.29|478.89|484.06|478.66|7
1626151190000|2021-07-13 04:39:50|484.28|478.88|484.3|478.9|484.3|478.9|484.27|478.87|7
1626151200000|2021-07-13 04:40:00|484.32|478.92|484.34|478.94|484.35|478.95|484.29|478.89|17
1626151210000|2021-07-13 04:40:10|484.33|478.93|484.41|479.01|484.45|479.05|484.33|478.93|9
1626151220000|2021-07-13 04:40:20|484.48|479.08|484.38|478.98|484.48|479.08|484.38|478.98|5
1626151240000|2021-07-13 04:40:40|484.42|479.02|484.35|478.95|484.42|479.02|484.35|478.95|5
1626151250000|2021-07-13 04:40:50|484.4|479|484.3|478.9|484.4|479|484.28|478.88|8
1626151260000|2021-07-13 04:41:00|484.28|478.88|484.29|478.89|484.3|478.9|484.28|478.88|3
1626151270000|2021-07-13 04:41:10|484.33|478.93|484.33|478.93|484.33|478.93|484.33|478.93|1
1626151280000|2021-07-13 04:41:20|484.28|478.88|484.28|478.88|484.28|478.88|484.28|478.88|1
1626151290000|2021-07-13 04:41:30|484.31|478.91|484.31|478.91|484.31|478.91|484.28|478.88|11
1626151300000|2021-07-13 04:41:40|484.35|478.95|484.37|478.97|484.37|478.97|484.33|478.93|5
1626151310000|2021-07-13 04:41:50|484.38|478.98|484.36|478.96|484.38|478.98|484.36|478.96|7
1626151340000|2021-07-13 04:42:20|484.27|478.87|484.33|478.93|484.33|478.93|484.23|478.83|7
1626151350000|2021-07-13 04:42:30|484.34|478.94|484.24|478.84|484.37|478.97|484.24|478.84|23
1626151360000|2021-07-13 04:42:40|484.28|478.88|484.22|478.82|484.28|478.88|484.19|478.79|9
1626151370000|2021-07-13 04:42:50|484.23|478.83|484.14|478.74|484.23|478.83|484.1|478.7|7
1626151380000|2021-07-13 04:43:00|484.1|478.7|484.14|478.74|484.14|478.74|484.06|478.66|3
1626151400000|2021-07-13 04:43:20|484.15|478.75|484.12|478.72|484.16|478.76|484.12|478.72|3
1626151420000|2021-07-13 04:43:40|484.13|478.73|484.12|478.72|484.13|478.73|484.12|478.72|2
1626151430000|2021-07-13 04:43:50|484.04|478.64|484.08|478.68|484.08|478.68|484.04|478.64|2
1626151440000|2021-07-13 04:44:00|484.13|478.73|484.09|478.69|484.13|478.73|484.09|478.69|2
1626151450000|2021-07-13 04:44:10|484|478.6|484|478.6|484.02|478.62|484|478.6|4
1626151460000|2021-07-13 04:44:20|483.94|478.54|483.95|478.55|483.95|478.55|483.94|478.54|2
1626151470000|2021-07-13 04:44:30|483.96|478.56|484.08|478.68|484.08|478.68|483.96|478.56|5
1626151490000|2021-07-13 04:44:50|484.09|478.69|484.08|478.68|484.09|478.69|484.08|478.68|2
1626151510000|2021-07-13 04:45:10|484|478.6|483.98|478.58|484|478.6|483.97|478.57|3
1626151520000|2021-07-13 04:45:20|484.08|478.68|483.9|478.5|484.08|478.68|483.9|478.5|7
1626151530000|2021-07-13 04:45:30|483.91|478.51|483.98|478.58|483.98|478.58|483.91|478.51|6
1626151540000|2021-07-13 04:45:40|483.97|478.57|483.93|478.53|483.97|478.57|483.93|478.53|8
1626151550000|2021-07-13 04:45:50|483.96|478.56|483.92|478.52|483.96|478.56|483.9|478.5|3
1626151570000|2021-07-13 04:46:10|483.91|478.51|483.75|478.35|483.91|478.51|483.75|478.35|5
1626151580000|2021-07-13 04:46:20|483.72|478.32|483.76|478.36|483.76|478.36|483.66|478.26|9
1626151590000|2021-07-13 04:46:30|483.75|478.35|483.78|478.38|483.79|478.39|483.75|478.35|15
1626151600000|2021-07-13 04:46:40|483.77|478.37|484.09|478.69|484.09|478.69|483.77|478.37|11
1626151610000|2021-07-13 04:46:50|484.08|478.68|484.08|478.68|484.08|478.68|484.07|478.67|7
1626151620000|2021-07-13 04:47:00|484.07|478.67|484.09|478.69|484.09|478.69|484.04|478.64|14
1626151630000|2021-07-13 04:47:10|484.1|478.7|484.06|478.66|484.1|478.7|484.06|478.66|10
1626151640000|2021-07-13 04:47:20|484.07|478.67|484.18|478.78|484.18|478.78|484.06|478.66|8
1626151650000|2021-07-13 04:47:30|484.2|478.8|484.23|478.83|484.25|478.85|484.19|478.79|8
1626151660000|2021-07-13 04:47:40|484.2|478.8|484.19|478.79|484.2|478.8|484.14|478.74|13
1626151670000|2021-07-13 04:47:50|484.21|478.81|484.09|478.69|484.24|478.84|484.09|478.69|11
1626151680000|2021-07-13 04:48:00|484.1|478.7|484.21|478.81|484.21|478.81|484.06|478.66|14
1626151690000|2021-07-13 04:48:10|484.2|478.8|484.2|478.8|484.22|478.82|484.16|478.76|8
1626151700000|2021-07-13 04:48:20|484.19|478.79|484.35|478.95|484.35|478.95|484.19|478.79|7
1626151710000|2021-07-13 04:48:30|484.38|478.98|484.36|478.96|484.54|479.14|484.32|478.92|17
1626151720000|2021-07-13 04:48:40|484.48|479.08|484.44|479.04|484.49|479.09|484.4|479|16
1626151730000|2021-07-13 04:48:50|484.43|479.03|484.46|479.06|484.46|479.06|484.42|479.02|16
1626151740000|2021-07-13 04:49:00|484.49|479.09|484.41|479.01|484.52|479.12|484.38|478.98|15
1626151750000|2021-07-13 04:49:10|484.46|479.06|484.43|479.03|484.46|479.06|484.3|478.9|12
1626151760000|2021-07-13 04:49:20|484.35|478.95|484.22|478.82|484.35|478.95|484.22|478.82|10
1626151770000|2021-07-13 04:49:30|484.23|478.83|484.15|478.75|484.23|478.83|484.14|478.74|16
1626151780000|2021-07-13 04:49:40|484.16|478.76|484.19|478.79|484.21|478.81|484.14|478.74|16
1626151790000|2021-07-13 04:49:50|484.14|478.74|484.14|478.74|484.14|478.74|484.14|478.74|1
1626151800000|2021-07-13 04:50:00|484.15|478.75|484.32|478.92|484.33|478.93|484.14|478.74|17
1626151810000|2021-07-13 04:50:10|484.34|478.94|484.35|478.95|484.37|478.97|484.27|478.87|17
1626151820000|2021-07-13 04:50:20|484.34|478.94|484.41|479.01|484.43|479.03|484.31|478.91|13
1626151830000|2021-07-13 04:50:30|484.4|479|484.42|479.02|484.45|479.05|484.39|478.99|10
1626151840000|2021-07-13 04:50:40|484.35|478.95|484.37|478.97|484.4|479|484.35|478.95|8
1626151850000|2021-07-13 04:50:50|484.4|479|484.35|478.95|484.41|479.01|484.35|478.95|5
1626151860000|2021-07-13 04:51:00|484.37|478.97|484.4|479|484.4|479|484.31|478.91|5
1626151870000|2021-07-13 04:51:10|484.28|478.88|484.24|478.84|484.28|478.88|484.24|478.84|3
1626151880000|2021-07-13 04:51:20|484.25|478.85|484.21|478.81|484.25|478.85|484.2|478.8|9
1626151900000|2021-07-13 04:51:40|484.2|478.8|484.18|478.78|484.24|478.84|484.18|478.78|17
1626151910000|2021-07-13 04:51:50|484.19|478.79|484.18|478.78|484.2|478.8|484.15|478.75|10
1626151920000|2021-07-13 04:52:00|484.17|478.77|484.24|478.84|484.35|478.95|484.17|478.77|16
1626151930000|2021-07-13 04:52:10|484.23|478.83|484.38|478.98|484.42|479.02|484.23|478.83|14
1626151940000|2021-07-13 04:52:20|484.4|479|484.15|478.75|484.42|479.02|484.15|478.75|12
1626151950000|2021-07-13 04:52:30|484.14|478.74|484.14|478.74|484.14|478.74|484.14|478.74|1
1626151960000|2021-07-13 04:52:40|484.11|478.71|483.72|478.32|484.11|478.71|483.67|478.27|18
1626151970000|2021-07-13 04:52:50|483.68|478.28|483.69|478.29|483.73|478.33|483.68|478.28|11
1626151980000|2021-07-13 04:53:00|483.68|478.28|483.79|478.39|483.79|478.39|483.68|478.28|14
1626151990000|2021-07-13 04:53:10|483.8|478.4|483.79|478.39|483.81|478.41|483.77|478.37|13
1626152000000|2021-07-13 04:53:20|483.78|478.38|483.8|478.4|483.88|478.48|483.76|478.36|15
1626152020000|2021-07-13 04:53:40|483.78|478.38|484.01|478.61|484.01|478.61|483.78|478.38|17
1626152030000|2021-07-13 04:53:50|484|478.6|483.89|478.49|484|478.6|483.84|478.44|18
1626152040000|2021-07-13 04:54:00|483.86|478.46|483.89|478.49|483.89|478.49|483.86|478.46|2
1626152050000|2021-07-13 04:54:10|483.9|478.5|483.81|478.41|483.9|478.5|483.81|478.41|5
1626152060000|2021-07-13 04:54:20|483.88|478.48|483.93|478.53|483.94|478.54|483.88|478.48|7
1626152070000|2021-07-13 04:54:30|483.94|478.54|483.92|478.52|483.94|478.54|483.92|478.52|5
1626152080000|2021-07-13 04:54:40|483.93|478.53|483.96|478.56|483.96|478.56|483.92|478.52|13
1626152090000|2021-07-13 04:54:50|483.9|478.5|483.87|478.47|483.95|478.55|483.87|478.47|11
1626152100000|2021-07-13 04:55:00|483.92|478.52|483.82|478.42|483.95|478.55|483.82|478.42|5
1626152110000|2021-07-13 04:55:10|483.79|478.39|483.82|478.42|483.84|478.44|483.79|478.39|8
1626152120000|2021-07-13 04:55:20|483.83|478.43|483.93|478.53|483.93|478.53|483.82|478.42|11
1626152130000|2021-07-13 04:55:30|483.91|478.51|483.94|478.54|483.94|478.54|483.91|478.51|3
1626152140000|2021-07-13 04:55:40|483.95|478.55|483.96|478.56|483.98|478.58|483.92|478.52|11
1626152150000|2021-07-13 04:55:50|483.95|478.55|483.96|478.56|483.97|478.57|483.95|478.55|4
1626152160000|2021-07-13 04:56:00|483.94|478.54|483.85|478.45|483.96|478.56|483.85|478.45|11
1626152170000|2021-07-13 04:56:10|483.87|478.47|483.87|478.47|483.87|478.47|483.87|478.47|1
1626152180000|2021-07-13 04:56:20|483.91|478.51|483.89|478.49|483.91|478.51|483.88|478.48|4
1626152190000|2021-07-13 04:56:30|483.88|478.48|483.92|478.52|483.92|478.52|483.88|478.48|3
1626152200000|2021-07-13 04:56:40|483.94|478.54|483.93|478.53|483.95|478.55|483.91|478.51|5
1626152210000|2021-07-13 04:56:50|484.03|478.63|483.99|478.59|484.03|478.63|483.98|478.58|9
1626152220000|2021-07-13 04:57:00|484.02|478.62|484.09|478.69|484.09|478.69|484|478.6|9
1626152230000|2021-07-13 04:57:10|484.19|478.79|484.01|478.61|484.19|478.79|484.01|478.61|22
1626152240000|2021-07-13 04:57:20|484.02|478.62|483.98|478.58|484.02|478.62|483.98|478.58|3
1626152260000|2021-07-13 04:57:40|483.97|478.57|483.98|478.58|484|478.6|483.97|478.57|11
1626152270000|2021-07-13 04:57:50|483.92|478.52|483.92|478.52|483.92|478.52|483.92|478.52|1
1626152280000|2021-07-13 04:58:00|483.95|478.55|483.98|478.58|484.06|478.66|483.95|478.55|9
1626152290000|2021-07-13 04:58:10|484|478.6|483.97|478.57|484|478.6|483.97|478.57|3
1626152310000|2021-07-13 04:58:30|484.02|478.62|484.15|478.75|484.19|478.79|484|478.6|26
1626152320000|2021-07-13 04:58:40|484.14|478.74|484.15|478.75|484.16|478.76|484.14|478.74|7
1626152330000|2021-07-13 04:58:50|484.16|478.76|484.14|478.74|484.16|478.76|484.14|478.74|7
1626152340000|2021-07-13 04:59:00|484.18|478.78|484.05|478.65|484.2|478.8|484.02|478.62|11
1626152360000|2021-07-13 04:59:20|484.08|478.68|484.02|478.62|484.08|478.68|484.02|478.62|2
1626152380000|2021-07-13 04:59:40|483.99|478.59|484|478.6|484|478.6|483.99|478.59|4
1626152400000|2021-07-13 05:00:00|483.99|478.59|484.23|478.83|484.25|478.85|483.89|478.49|20
1626152410000|2021-07-13 05:00:10|484.27|478.87|484.22|478.82|484.29|478.89|484.22|478.82|18
1626152420000|2021-07-13 05:00:20|484.23|478.83|484.24|478.84|484.24|478.84|484.23|478.83|4
1626152430000|2021-07-13 05:00:30|484.28|478.88|484.26|478.86|484.28|478.88|484.26|478.86|7
1626152440000|2021-07-13 05:00:40|484.27|478.87|484.24|478.84|484.33|478.93|484.24|478.84|15
1626152450000|2021-07-13 05:00:50|484.25|478.85|484.31|478.91|484.31|478.91|484.22|478.82|6
1626152460000|2021-07-13 05:01:00|484.29|478.89|484.21|478.81|484.29|478.89|484.21|478.81|5
1626152470000|2021-07-13 05:01:10|484.23|478.83|484.15|478.75|484.28|478.88|484.15|478.75|5
1626152480000|2021-07-13 05:01:20|484.16|478.76|484.1|478.7|484.16|478.76|484.1|478.7|3
1626152510000|2021-07-13 05:01:50|484.21|478.81|484.21|478.81|484.21|478.81|484.21|478.81|1
1626152520000|2021-07-13 05:02:00|484.2|478.8|484.1|478.7|484.2|478.8|484.01|478.61|9
1626152530000|2021-07-13 05:02:10|484.14|478.74|484.17|478.77|484.17|478.77|484.11|478.71|7
1626152540000|2021-07-13 05:02:20|484.2|478.8|484.2|478.8|484.2|478.8|484.2|478.8|1
1626152550000|2021-07-13 05:02:30|484.16|478.76|484.16|478.76|484.17|478.77|484.16|478.76|3
1626152570000|2021-07-13 05:02:50|484.02|478.62|483.88|478.48|484.02|478.62|483.88|478.48|9
1626152580000|2021-07-13 05:03:00|483.91|478.51|483.97|478.57|483.97|478.57|483.91|478.51|9
1626152590000|2021-07-13 05:03:10|483.91|478.51|483.91|478.51|483.92|478.52|483.87|478.47|13
1626152600000|2021-07-13 05:03:20|483.9|478.5|483.73|478.33|483.9|478.5|483.72|478.32|6
1626152610000|2021-07-13 05:03:30|483.76|478.36|483.76|478.36|483.76|478.36|483.75|478.35|3
1626152620000|2021-07-13 05:03:40|483.74|478.34|483.6|478.2|483.75|478.35|483.6|478.2|10
1626152630000|2021-07-13 05:03:50|483.63|478.23|483.49|478.09|483.63|478.23|483.45|478.05|9
1626152640000|2021-07-13 05:04:00|483.46|478.06|483.58|478.18|483.58|478.18|483.46|478.06|7
1626152650000|2021-07-13 05:04:10|483.62|478.22|483.64|478.24|483.67|478.27|483.61|478.21|12
1626152660000|2021-07-13 05:04:20|483.59|478.19|483.55|478.15|483.62|478.22|483.55|478.15|18
1626152670000|2021-07-13 05:04:30|483.54|478.14|483.47|478.07|483.57|478.17|483.47|478.07|9
1626152680000|2021-07-13 05:04:40|483.38|477.98|483.38|477.98|483.39|477.99|483.37|477.97|10
1626152690000|2021-07-13 05:04:50|483.37|477.97|483.12|477.72|483.4|478|483.08|477.68|14
1626152700000|2021-07-13 05:05:00|483.08|477.68|482.98|477.58|483.1|477.7|482.98|477.58|9
1626152710000|2021-07-13 05:05:10|482.96|477.56|482.99|477.59|483|477.6|482.96|477.56|7
1626152720000|2021-07-13 05:05:20|482.97|477.57|482.96|477.56|483|477.6|482.96|477.56|10
1626152740000|2021-07-13 05:05:40|482.91|477.51|482.84|477.44|482.93|477.53|482.84|477.44|3
1626152750000|2021-07-13 05:05:50|482.89|477.49|482.7|477.3|482.89|477.49|482.7|477.3|8
1626152760000|2021-07-13 05:06:00|482.71|477.31|482.42|477.02|482.71|477.31|482.4|477|10
1626152770000|2021-07-13 05:06:10|482.38|476.98|482.41|477.01|482.46|477.06|482.38|476.98|6
1626152780000|2021-07-13 05:06:20|482.43|477.03|482.5|477.1|482.5|477.1|482.22|476.82|12
1626152790000|2021-07-13 05:06:30|482.44|477.04|482.25|476.85|482.46|477.06|482.24|476.84|15
1626152800000|2021-07-13 05:06:40|482.24|476.84|482.29|476.89|482.33|476.93|482.24|476.84|3
1626152810000|2021-07-13 05:06:50|482.26|476.86|482.08|476.68|482.26|476.86|482.08|476.68|4
1626152820000|2021-07-13 05:07:00|482.07|476.67|482.19|476.79|482.19|476.79|482.07|476.67|4
1626152830000|2021-07-13 05:07:10|482.15|476.75|482.15|476.75|482.15|476.75|482.15|476.75|1
1626152840000|2021-07-13 05:07:20|482.16|476.76|482.16|476.76|482.16|476.76|482.16|476.76|1
1626152850000|2021-07-13 05:07:30|482.17|476.77|482.18|476.78|482.18|476.78|482.17|476.77|4
1626152860000|2021-07-13 05:07:40|482.16|476.76|482.18|476.78|482.25|476.85|482.14|476.74|13
1626152880000|2021-07-13 05:08:00|482.19|476.79|482.27|476.87|482.28|476.88|482.17|476.77|10
1626152890000|2021-07-13 05:08:10|482.28|476.88|482.57|477.17|482.57|477.17|482.26|476.86|16
1626152900000|2021-07-13 05:08:20|482.56|477.16|482.52|477.12|482.59|477.19|482.52|477.12|12
1626152910000|2021-07-13 05:08:30|482.49|477.09|482.43|477.03|482.49|477.09|482.43|477.03|4
1626152920000|2021-07-13 05:08:40|482.35|476.95|482.34|476.94|482.35|476.95|482.34|476.94|2
1626152930000|2021-07-13 05:08:50|482.26|476.86|481.58|476.18|482.26|476.86|481.58|476.18|21
1626152940000|2021-07-13 05:09:00|481.65|476.25|481.58|476.18|481.66|476.26|481.51|476.11|21
1626152950000|2021-07-13 05:09:10|481.54|476.14|481.4|476|481.54|476.14|481.38|475.98|9
1626152960000|2021-07-13 05:09:20|481.41|476.01|481.22|475.82|481.41|476.01|481.22|475.82|7
1626152970000|2021-07-13 05:09:30|481.23|475.83|481.33|475.93|481.33|475.93|481.22|475.82|9
1626152980000|2021-07-13 05:09:40|481.35|475.95|481.34|475.94|481.38|475.98|481.33|475.93|18
1626152990000|2021-07-13 05:09:50|481.38|475.98|481.45|476.05|481.45|476.05|481.35|475.95|13
1626153000000|2021-07-13 05:10:00|481.44|476.04|481.63|476.23|481.63|476.23|481.44|476.04|10
1626153010000|2021-07-13 05:10:10|481.67|476.27|481.57|476.17|481.7|476.3|481.57|476.17|13
1626153020000|2021-07-13 05:10:20|481.45|476.05|481.47|476.07|481.47|476.07|481.39|475.99|7
1626153030000|2021-07-13 05:10:30|481.42|476.02|481.14|475.74|481.42|476.02|481.11|475.71|12
1626153040000|2021-07-13 05:10:40|481.03|475.63|480.84|475.44|481.03|475.63|480.73|475.33|13
1626153050000|2021-07-13 05:10:50|480.75|475.35|480.83|475.43|480.85|475.45|480.72|475.32|12
1626153060000|2021-07-13 05:11:00|480.73|475.33|480.85|475.45|480.86|475.46|480.61|475.21|16
1626153070000|2021-07-13 05:11:10|480.86|475.46|480.91|475.51|480.95|475.55|480.85|475.45|18
1626153080000|2021-07-13 05:11:20|480.92|475.52|481.01|475.61|481.05|475.65|480.92|475.52|14
1626153090000|2021-07-13 05:11:30|481.07|475.67|481|475.6|481.07|475.67|480.96|475.56|15
1626153100000|2021-07-13 05:11:40|481.01|475.61|481.07|475.67|481.17|475.77|480.99|475.59|20
1626153110000|2021-07-13 05:11:50|481.08|475.68|481.01|475.61|481.11|475.71|481|475.6|15
1626153120000|2021-07-13 05:12:00|481.03|475.63|481.01|475.61|481.08|475.68|481.01|475.61|15
1626153130000|2021-07-13 05:12:10|481.02|475.62|481.01|475.61|481.06|475.66|481.01|475.61|7
1626153140000|2021-07-13 05:12:20|480.99|475.59|480.96|475.56|480.99|475.59|480.93|475.53|6
1626153150000|2021-07-13 05:12:30|480.94|475.54|480.91|475.51|480.95|475.55|480.87|475.47|9
1626153160000|2021-07-13 05:12:40|480.87|475.47|480.57|475.17|480.87|475.47|480.52|475.12|22
1626153170000|2021-07-13 05:12:50|480.51|475.11|480.34|474.94|480.57|475.17|480.21|474.81|17
1626153180000|2021-07-13 05:13:00|480.32|474.92|480.43|475.03|480.45|475.05|480.32|474.92|25
1626153190000|2021-07-13 05:13:10|480.46|475.06|480.41|475.01|480.5|475.1|480.41|475.01|18
1626153200000|2021-07-13 05:13:20|480.44|475.04|480.44|475.04|480.45|475.05|480.4|475|6
1626153210000|2021-07-13 05:13:30|480.43|475.03|480.39|474.99|480.43|475.03|480.38|474.98|11
1626153220000|2021-07-13 05:13:40|480.4|475|479.98|474.58|480.47|475.07|479.97|474.57|21
1626153230000|2021-07-13 05:13:50|480.03|474.63|480.12|474.72|480.12|474.72|479.96|474.56|24
1626153240000|2021-07-13 05:14:00|480.11|474.71|480.05|474.65|480.12|474.72|479.94|474.54|10
1626153250000|2021-07-13 05:14:10|480.04|474.64|480.27|474.87|480.28|474.88|480.04|474.64|22
1626153260000|2021-07-13 05:14:20|480.32|474.92|480.25|474.85|480.32|474.92|480.2|474.8|9
1626153270000|2021-07-13 05:14:30|480.2|474.8|480.16|474.76|480.25|474.85|480.07|474.67|9
1626153280000|2021-07-13 05:14:40|480.17|474.77|480.24|474.84|480.24|474.84|480.13|474.73|10
1626153290000|2021-07-13 05:14:50|480.23|474.83|480.26|474.86|480.35|474.95|480.17|474.77|15
1626153300000|2021-07-13 05:15:00|480.22|474.82|479.83|474.43|480.23|474.83|479.83|474.43|12
1626153310000|2021-07-13 05:15:10|479.84|474.44|479.82|474.42|480|474.6|479.82|474.42|20
1626153320000|2021-07-13 05:15:20|479.83|474.43|479.24|473.84|479.84|474.44|479.04|473.64|13
1626153330000|2021-07-13 05:15:30|479.04|473.64|479.15|473.75|479.15|473.75|478.84|473.44|23
1626153340000|2021-07-13 05:15:40|479.13|473.73|478.89|473.49|479.13|473.73|478.85|473.45|18
1626153350000|2021-07-13 05:15:50|478.9|473.5|478.86|473.46|478.9|473.5|478.73|473.33|22
1626153360000|2021-07-13 05:16:00|478.85|473.45|478.78|473.38|479|473.6|478.78|473.38|21
1626153370000|2021-07-13 05:16:10|478.76|473.36|478.73|473.33|478.84|473.44|478.69|473.29|20
1626153380000|2021-07-13 05:16:20|478.63|473.23|478.45|473.05|478.65|473.25|478.45|473.05|20
1626153390000|2021-07-13 05:16:30|478.43|473.03|477.96|472.56|478.46|473.06|477.94|472.54|19
1626153400000|2021-07-13 05:16:40|477.95|472.55|477.81|472.41|477.97|472.57|477.46|472.06|34
1626153410000|2021-07-13 05:16:50|477.83|472.43|477.4|472|477.83|472.43|477.4|472|23
1626153420000|2021-07-13 05:17:00|477.46|472.06|477.27|471.87|477.59|472.19|477.27|471.87|18
1626153430000|2021-07-13 05:17:10|477.15|471.75|477.61|472.21|477.64|472.24|477.15|471.75|23
1626153440000|2021-07-13 05:17:20|477.57|472.17|477.42|472.02|477.57|472.17|477.4|472|17
1626153450000|2021-07-13 05:17:30|477.41|472.01|477.25|471.85|477.41|472.01|477.23|471.83|20
1626153460000|2021-07-13 05:17:40|477.22|471.82|476.98|471.58|477.22|471.82|476.98|471.58|24
1626153470000|2021-07-13 05:17:50|477.14|471.74|477.08|471.68|477.26|471.86|477.04|471.64|18
1626153480000|2021-07-13 05:18:00|477.11|471.71|477.33|471.93|477.33|471.93|477.04|471.64|18
1626153490000|2021-07-13 05:18:10|477.34|471.94|477.36|471.96|477.45|472.05|477.34|471.94|20
1626153500000|2021-07-13 05:18:20|477.46|472.06|477.22|471.82|477.46|472.06|477.22|471.82|18
1626153510000|2021-07-13 05:18:30|477.21|471.81|477.41|472.01|477.41|472.01|477.21|471.81|8
1626153520000|2021-07-13 05:18:40|477.35|471.95|477.49|472.09|477.66|472.26|477.35|471.95|24
1626153530000|2021-07-13 05:18:50|477.5|472.1|476.98|471.58|477.53|472.13|476.98|471.58|24
1626153540000|2021-07-13 05:19:00|476.79|471.39|476.5|471.1|476.82|471.42|476.5|471.1|23
1626153550000|2021-07-13 05:19:10|476.44|471.04|476.25|470.85|476.44|471.04|476.18|470.78|23
1626153560000|2021-07-13 05:19:20|476.23|470.83|476.18|470.78|476.26|470.86|476.18|470.78|14
1626153570000|2021-07-13 05:19:30|476.19|470.79|476.34|470.94|476.51|471.11|476.19|470.79|29
1626153580000|2021-07-13 05:19:40|476.35|470.95|475.65|470.25|476.35|470.95|475.65|470.25|23
1626153590000|2021-07-13 05:19:50|475.75|470.35|475.61|470.21|475.79|470.39|475.54|470.14|21
1626153600000|2021-07-13 05:20:00|475.58|470.18|475.37|469.97|475.64|470.24|475.26|469.86|23
1626153610000|2021-07-13 05:20:10|475.33|469.93|475.34|469.94|475.57|470.17|475.33|469.93|24
1626153620000|2021-07-13 05:20:20|475.25|469.85|474.84|469.44|475.25|469.85|474.84|469.44|19
1626153630000|2021-07-13 05:20:30|474.8|469.4|474.98|469.58|474.99|469.59|474.66|469.26|19
1626153640000|2021-07-13 05:20:40|474.96|469.56|474.52|469.12|474.96|469.56|474.49|469.09|26
1626153650000|2021-07-13 05:20:50|474.48|469.08|474.58|469.18|474.58|469.18|474.43|469.03|17
1626153660000|2021-07-13 05:21:00|474.56|469.16|474.93|469.53|474.93|469.53|474.56|469.16|15
1626153670000|2021-07-13 05:21:10|474.97|469.57|475.17|469.77|475.25|469.85|474.97|469.57|17
1626153680000|2021-07-13 05:21:20|475.18|469.78|475.09|469.69|475.27|469.87|475.05|469.65|18
1626153690000|2021-07-13 05:21:30|475.1|469.7|475.14|469.74|475.2|469.8|475.09|469.69|14
1626153700000|2021-07-13 05:21:40|475.1|469.7|475.39|469.99|475.39|469.99|475.1|469.7|16
1626153710000|2021-07-13 05:21:50|475.4|470|475.43|470.03|475.52|470.12|475.38|469.98|16
1626153720000|2021-07-13 05:22:00|475.45|470.05|475.49|470.09|475.55|470.15|475.45|470.05|7
1626153730000|2021-07-13 05:22:10|475.55|470.15|475.69|470.29|475.69|470.29|475.53|470.13|8
1626153740000|2021-07-13 05:22:20|475.71|470.31|475.65|470.25|475.79|470.39|475.59|470.19|13
1626153750000|2021-07-13 05:22:30|475.62|470.22|475.46|470.06|475.63|470.23|475.43|470.03|14
1626153760000|2021-07-13 05:22:40|475.48|470.08|475.48|470.08|475.49|470.09|475.47|470.07|7
1626153770000|2021-07-13 05:22:50|475.49|470.09|475.41|470.01|475.5|470.1|475.41|470.01|13
1626153780000|2021-07-13 05:23:00|475.43|470.03|474.76|469.36|475.43|470.03|474.76|469.36|13
1626153790000|2021-07-13 05:23:10|474.66|469.26|474.64|469.24|474.95|469.55|474.62|469.22|15
1626153800000|2021-07-13 05:23:20|474.66|469.26|474.77|469.37|474.87|469.47|474.64|469.24|16
1626153810000|2021-07-13 05:23:30|474.82|469.42|474.68|469.28|474.82|469.42|474.68|469.28|8
1626153820000|2021-07-13 05:23:40|474.76|469.36|474.86|469.46|474.9|469.5|474.73|469.33|11
1626153830000|2021-07-13 05:23:50|474.81|469.41|474.92|469.52|474.93|469.53|474.78|469.38|11
1626153840000|2021-07-13 05:24:00|474.93|469.53|474.94|469.54|474.96|469.56|474.91|469.51|13
1626153850000|2021-07-13 05:24:10|474.99|469.59|474.54|469.14|474.99|469.59|474.46|469.06|19
1626153860000|2021-07-13 05:24:20|474.5|469.1|474.43|469.03|474.6|469.2|474.43|469.03|9
1626153870000|2021-07-13 05:24:30|474.42|469.02|474.37|468.97|474.43|469.03|474.32|468.92|12
1626153880000|2021-07-13 05:24:40|474.38|468.98|474.15|468.75|474.43|469.03|474.14|468.74|13
1626153890000|2021-07-13 05:24:50|474.16|468.76|474.2|468.8|474.21|468.81|474.14|468.74|12
1626153900000|2021-07-13 05:25:00|474.21|468.81|474.79|469.39|474.79|469.39|474.21|468.81|17
1626153910000|2021-07-13 05:25:10|474.73|469.33|474.69|469.29|474.73|469.33|474.66|469.26|15
1626153920000|2021-07-13 05:25:20|474.44|469.04|474.33|468.93|474.44|469.04|474.32|468.92|10
1626153930000|2021-07-13 05:25:30|474.38|468.98|474.79|469.39|474.79|469.39|474.38|468.98|10
1626153940000|2021-07-13 05:25:40|474.8|469.4|475.12|469.72|475.14|469.74|474.7|469.3|20
1626153950000|2021-07-13 05:25:50|475.13|469.73|475.26|469.86|475.26|469.86|475.13|469.73|3
1626153960000|2021-07-13 05:26:00|475.24|469.84|474.86|469.46|475.24|469.84|474.86|469.46|14
1626153970000|2021-07-13 05:26:10|474.9|469.5|474.89|469.49|474.93|469.53|474.84|469.44|12
1626153980000|2021-07-13 05:26:20|474.91|469.51|474.8|469.4|474.92|469.52|474.8|469.4|11
1626153990000|2021-07-13 05:26:30|474.79|469.39|474.83|469.43|474.98|469.58|474.78|469.38|17
1626154000000|2021-07-13 05:26:40|474.84|469.44|474.84|469.44|474.89|469.49|474.8|469.4|18
1626154010000|2021-07-13 05:26:50|474.83|469.43|474.97|469.57|474.97|469.57|474.83|469.43|10
1626154020000|2021-07-13 05:27:00|474.98|469.58|475.03|469.63|475.14|469.74|474.98|469.58|25
1626154030000|2021-07-13 05:27:10|475.01|469.61|474.22|468.82|475.02|469.62|474.22|468.82|16
1626154040000|2021-07-13 05:27:20|474.2|468.8|474.47|469.07|474.62|469.22|474.2|468.8|26
1626154050000|2021-07-13 05:27:30|474.5|469.1|474.26|468.86|474.61|469.21|474.26|468.86|13
1626154060000|2021-07-13 05:27:40|474.24|468.84|474.36|468.96|474.56|469.16|474.24|468.84|25
1626154070000|2021-07-13 05:27:50|474.37|468.97|474.3|468.9|474.37|468.97|474.29|468.89|14
1626154080000|2021-07-13 05:28:00|474.26|468.86|473.65|468.25|474.36|468.96|473.61|468.21|23
1626154090000|2021-07-13 05:28:10|473.53|468.13|473.73|468.33|473.82|468.42|473.51|468.11|32
1626154100000|2021-07-13 05:28:20|473.74|468.34|474.15|468.75|474.21|468.81|473.69|468.29|19
1626154110000|2021-07-13 05:28:30|474.18|468.78|474.13|468.73|474.27|468.87|474.07|468.67|24
1626154120000|2021-07-13 05:28:40|474.18|468.78|473.96|468.56|474.18|468.78|473.95|468.55|13
1626154130000|2021-07-13 05:28:50|473.94|468.54|474.13|468.73|474.13|468.73|473.94|468.54|18
1626154140000|2021-07-13 05:29:00|474.14|468.74|474.24|468.84|474.24|468.84|474.14|468.74|5
1626154150000|2021-07-13 05:29:10|474.28|468.88|474.66|469.26|474.75|469.35|474.28|468.88|18
1626154160000|2021-07-13 05:29:20|474.67|469.27|474.41|469.01|474.67|469.27|474.36|468.96|14
1626154170000|2021-07-13 05:29:30|474.51|469.11|474.57|469.17|474.57|469.17|474.51|469.11|4
1626154180000|2021-07-13 05:29:40|474.58|469.18|474.7|469.3|474.7|469.3|474.58|469.18|8
1626154190000|2021-07-13 05:29:50|474.72|469.32|474.7|469.3|474.81|469.41|474.67|469.27|14
1626154200000|2021-07-13 05:30:00|474.68|469.28|474.77|469.37|474.77|469.37|474.59|469.19|18
1626154210000|2021-07-13 05:30:10|474.76|469.36|475.18|469.78|475.21|469.81|474.76|469.36|13
1626154220000|2021-07-13 05:30:20|475.29|469.89|475.23|469.83|475.29|469.89|475.23|469.83|2
1626154230000|2021-07-13 05:30:30|475.26|469.86|475.44|470.04|475.44|470.04|475.26|469.86|8
1626154240000|2021-07-13 05:30:40|475.43|470.03|475.19|469.79|475.43|470.03|475.19|469.79|6
1626154250000|2021-07-13 05:30:50|475.23|469.83|475.14|469.74|475.29|469.89|475.13|469.73|4
1626154260000|2021-07-13 05:31:00|475.26|469.86|475.2|469.8|475.29|469.89|475.12|469.72|22
1626154270000|2021-07-13 05:31:10|475.19|469.79|475.1|469.7|475.26|469.86|475.1|469.7|14
1626154280000|2021-07-13 05:31:20|475.11|469.71|474.85|469.45|475.11|469.71|474.81|469.41|16
1626154290000|2021-07-13 05:31:30|474.83|469.43|474.85|469.45|474.87|469.47|474.75|469.35|20
1626154300000|2021-07-13 05:31:40|474.83|469.43|474.76|469.36|474.89|469.49|474.76|469.36|15
1626154310000|2021-07-13 05:31:50|474.7|469.3|474.63|469.23|474.8|469.4|474.62|469.22|21
1626154320000|2021-07-13 05:32:00|474.64|469.24|474.49|469.09|474.68|469.28|474.49|469.09|18
1626154330000|2021-07-13 05:32:10|474.48|469.08|474.42|469.02|474.48|469.08|474.36|468.96|15
1626154340000|2021-07-13 05:32:20|474.41|469.01|474.56|469.16|474.61|469.21|474.41|469.01|21
1626154350000|2021-07-13 05:32:30|474.57|469.17|474.55|469.15|474.65|469.25|474.55|469.15|20
1626154360000|2021-07-13 05:32:40|474.58|469.18|474.47|469.07|474.58|469.18|474.47|469.07|15
1626154370000|2021-07-13 05:32:50|474.45|469.05|474.18|468.78|474.47|469.07|474.17|468.77|20
1626154380000|2021-07-13 05:33:00|474.16|468.76|474.1|468.7|474.19|468.79|474.08|468.68|16
1626154390000|2021-07-13 05:33:10|474.14|468.74|474.19|468.79|474.22|468.82|474.13|468.73|16
1626154400000|2021-07-13 05:33:20|474.18|468.78|474.14|468.74|474.18|468.78|474.14|468.74|5
1626154410000|2021-07-13 05:33:30|474.13|468.73|474.27|468.87|474.31|468.91|474.13|468.73|17
1626154420000|2021-07-13 05:33:40|474.29|468.89|474.41|469.01|474.47|469.07|474.27|468.87|17
1626154430000|2021-07-13 05:33:50|474.4|469|474.4|469|474.43|469.03|474.38|468.98|9
1626154440000|2021-07-13 05:34:00|474.43|469.03|474.39|468.99|474.43|469.03|474.37|468.97|11
1626154450000|2021-07-13 05:34:10|474.4|469|474.4|469|474.42|469.02|474.39|468.99|7
1626154460000|2021-07-13 05:34:20|474.5|469.1|474.46|469.06|474.5|469.1|474.46|469.06|2
1626154470000|2021-07-13 05:34:30|474.43|469.03|474.41|469.01|474.43|469.03|474.41|469.01|2
1626154480000|2021-07-13 05:34:40|474.43|469.03|474.43|469.03|474.48|469.08|474.39|468.99|22
1626154490000|2021-07-13 05:34:50|474.4|469|474.43|469.03|474.43|469.03|474.38|468.98|9
1626154500000|2021-07-13 05:35:00|474.42|469.02|473.83|468.43|474.42|469.02|473.83|468.43|21
1626154510000|2021-07-13 05:35:10|473.73|468.33|473.51|468.11|473.73|468.33|473.48|468.08|18
1626154520000|2021-07-13 05:35:20|473.5|468.1|473.63|468.23|473.66|468.26|473.5|468.1|13
1626154530000|2021-07-13 05:35:30|473.64|468.24|473.71|468.31|473.87|468.47|473.64|468.24|25
1626154540000|2021-07-13 05:35:40|473.78|468.38|474.77|469.37|474.78|469.38|473.78|468.38|24
1626154550000|2021-07-13 05:35:50|474.76|469.36|474.77|469.37|474.8|469.4|474.7|469.3|15
1626154560000|2021-07-13 05:36:00|474.73|469.33|474.9|469.5|474.94|469.54|474.73|469.33|15
1626154570000|2021-07-13 05:36:10|474.93|469.53|475.16|469.76|475.25|469.85|474.93|469.53|23
1626154580000|2021-07-13 05:36:20|475.17|469.77|475.2|469.8|475.32|469.92|475.13|469.73|21
1626154590000|2021-07-13 05:36:30|475.16|469.76|475.29|469.89|475.34|469.94|475.15|469.75|21
1626154600000|2021-07-13 05:36:40|475.27|469.87|475.13|469.73|475.27|469.87|475.06|469.66|29
1626154610000|2021-07-13 05:36:50|475.12|469.72|475.12|469.72|475.22|469.82|475.02|469.62|20
1626154620000|2021-07-13 05:37:00|475.11|469.71|475.09|469.69|475.18|469.78|475.03|469.63|20
1626154630000|2021-07-13 05:37:10|475.11|469.71|475.2|469.8|475.2|469.8|475.11|469.71|5
1626154640000|2021-07-13 05:37:20|475.19|469.79|474.7|469.3|475.19|469.79|474.7|469.3|24
1626154650000|2021-07-13 05:37:30|474.71|469.31|474.57|469.17|474.73|469.33|474.52|469.12|23
1626154660000|2021-07-13 05:37:40|474.55|469.15|474.62|469.22|474.68|469.28|474.52|469.12|12
1626154670000|2021-07-13 05:37:50|474.66|469.26|475.02|469.62|475.02|469.62|474.66|469.26|18
1626154680000|2021-07-13 05:38:00|474.98|469.58|474.75|469.35|474.98|469.58|474.7|469.3|15
1626154690000|2021-07-13 05:38:10|474.77|469.37|474.69|469.29|474.77|469.37|474.69|469.29|5
1626154700000|2021-07-13 05:38:20|474.56|469.16|474.27|468.87|474.56|469.16|474.27|468.87|17
1626154710000|2021-07-13 05:38:30|474.33|468.93|474.14|468.74|474.33|468.93|473.9|468.5|23
1626154720000|2021-07-13 05:38:40|474.19|468.79|474.02|468.62|474.19|468.79|474|468.6|18
1626154730000|2021-07-13 05:38:50|473.98|468.58|474.13|468.73|474.13|468.73|473.98|468.58|13
1626154740000|2021-07-13 05:39:00|474.12|468.72|474.02|468.62|474.12|468.72|473.87|468.47|21
1626154750000|2021-07-13 05:39:10|474.03|468.63|474.02|468.62|474.07|468.67|474.02|468.62|4
1626154760000|2021-07-13 05:39:20|474.01|468.61|473.82|468.42|474.04|468.64|473.77|468.37|11
1626154770000|2021-07-13 05:39:30|473.83|468.43|474.08|468.68|474.14|468.74|473.83|468.43|24
1626154780000|2021-07-13 05:39:40|474.11|468.71|474.19|468.79|474.19|468.79|474.09|468.69|14
1626154790000|2021-07-13 05:39:50|474.18|468.78|474.19|468.79|474.22|468.82|474.13|468.73|9
1626154800000|2021-07-13 05:40:00|474.2|468.8|474.49|469.09|474.52|469.12|474.2|468.8|19
1626154810000|2021-07-13 05:40:10|474.5|469.1|474.6|469.2|474.6|469.2|474.47|469.07|10
1626154820000|2021-07-13 05:40:20|474.59|469.19|474.78|469.38|474.85|469.45|474.59|469.19|16
1626154830000|2021-07-13 05:40:30|474.76|469.36|474.73|469.33|474.78|469.38|474.69|469.29|15
1626154840000|2021-07-13 05:40:40|474.72|469.32|474.64|469.24|474.86|469.46|474.6|469.2|15
1626154850000|2021-07-13 05:40:50|474.63|469.23|474.75|469.35|474.78|469.38|474.61|469.21|18
1626154860000|2021-07-13 05:41:00|474.74|469.34|474.35|468.95|474.74|469.34|474.35|468.95|12
1626154870000|2021-07-13 05:41:10|474.32|468.92|474.41|469.01|474.43|469.03|474.31|468.91|11
1626154880000|2021-07-13 05:41:20|474.4|469|474.39|468.99|474.41|469.01|474.28|468.88|15
1626154890000|2021-07-13 05:41:30|474.38|468.98|473.91|468.51|474.38|468.98|473.82|468.42|26
1626154900000|2021-07-13 05:41:40|473.95|468.55|473.74|468.34|473.95|468.55|473.74|468.34|16
1626154910000|2021-07-13 05:41:50|473.71|468.31|473.5|468.1|473.71|468.31|473.48|468.08|22
1626154920000|2021-07-13 05:42:00|473.51|468.11|473.62|468.22|473.67|468.27|473.46|468.06|23
1626154930000|2021-07-13 05:42:10|473.61|468.21|473.7|468.3|473.75|468.35|473.61|468.21|11
1626154940000|2021-07-13 05:42:20|473.69|468.29|473.68|468.28|473.74|468.34|473.56|468.16|22
1626154950000|2021-07-13 05:42:30|473.67|468.27|473.96|468.56|473.96|468.56|473.67|468.27|10
1626154960000|2021-07-13 05:42:40|473.98|468.58|474.03|468.63|474.04|468.64|473.95|468.55|13
1626154970000|2021-07-13 05:42:50|474.02|468.62|474.01|468.61|474.03|468.63|473.97|468.57|10
1626154980000|2021-07-13 05:43:00|474.02|468.62|474.18|468.78|474.25|468.85|473.92|468.52|18
1626154990000|2021-07-13 05:43:10|474.17|468.77|474.14|468.74|474.22|468.82|474.11|468.71|13
1626155000000|2021-07-13 05:43:20|474.11|468.71|474.23|468.83|474.23|468.83|474.02|468.62|19
1626155010000|2021-07-13 05:43:30|474.22|468.82|474.5|469.1|474.5|469.1|474.18|468.78|17
1626155020000|2021-07-13 05:43:40|474.49|469.09|474.42|469.02|474.63|469.23|474.39|468.99|19
1626155030000|2021-07-13 05:43:50|474.39|468.99|474.32|468.92|474.52|469.12|474.32|468.92|18
1626155040000|2021-07-13 05:44:00|474.33|468.93|474.31|468.91|474.33|468.93|474.26|468.86|11
1626155050000|2021-07-13 05:44:10|474.33|468.93|474.35|468.95|474.44|469.04|474.32|468.92|20
1626155060000|2021-07-13 05:44:20|474.36|468.96|474.38|468.98|474.43|469.03|474.22|468.82|17
1626155070000|2021-07-13 05:44:30|474.35|468.95|474.36|468.96|474.37|468.97|474.25|468.85|16
1626155080000|2021-07-13 05:44:40|474.34|468.94|474.38|468.98|474.41|469.01|474.34|468.94|11
1626155090000|2021-07-13 05:44:50|474.39|468.99|474.38|468.98|474.39|468.99|474.3|468.9|13
1626155100000|2021-07-13 05:45:00|474.35|468.95|474.56|469.16|474.56|469.16|474.34|468.94|13
1626155110000|2021-07-13 05:45:10|474.57|469.17|474.74|469.34|474.75|469.35|474.57|469.17|19
1626155120000|2021-07-13 05:45:20|474.73|469.33|474.62|469.22|474.73|469.33|474.6|469.2|23
1626155130000|2021-07-13 05:45:30|474.63|469.23|474.72|469.32|474.72|469.32|474.63|469.23|16
1626155140000|2021-07-13 05:45:40|474.74|469.34|474.78|469.38|474.78|469.38|474.66|469.26|21
1626155150000|2021-07-13 05:45:50|474.84|469.44|474.89|469.49|474.89|469.49|474.84|469.44|6
1626155160000|2021-07-13 05:46:00|474.84|469.44|474.87|469.47|474.88|469.48|474.84|469.44|11
1626155170000|2021-07-13 05:46:10|474.86|469.46|474.61|469.21|474.86|469.46|474.61|469.21|14
1626155180000|2021-07-13 05:46:20|474.59|469.19|474.71|469.31|474.72|469.32|474.59|469.19|22
1626155190000|2021-07-13 05:46:30|474.66|469.26|474.65|469.25|474.67|469.27|474.63|469.23|18
1626155200000|2021-07-13 05:46:40|474.66|469.26|474.02|468.62|474.66|469.26|474.02|468.62|19
1626155210000|2021-07-13 05:46:50|474.03|468.63|474.04|468.64|474.21|468.81|474.02|468.62|16
1626155220000|2021-07-13 05:47:00|474.03|468.63|473.91|468.51|474.03|468.63|473.82|468.42|19
1626155230000|2021-07-13 05:47:10|473.89|468.49|473.26|467.86|473.92|468.52|473.2|467.8|24
1626155240000|2021-07-13 05:47:20|473.3|467.9|473.59|468.19|473.59|468.19|473.27|467.87|12
1626155250000|2021-07-13 05:47:30|473.6|468.2|473.65|468.25|473.83|468.43|473.6|468.2|23
1626155260000|2021-07-13 05:47:40|473.66|468.26|473.5|468.1|473.67|468.27|473.43|468.03|22
1626155270000|2021-07-13 05:47:50|473.51|468.11|473.68|468.28|473.68|468.28|473.45|468.05|27
1626155280000|2021-07-13 05:48:00|473.72|468.32|473.86|468.46|473.91|468.51|473.71|468.31|13
1626155290000|2021-07-13 05:48:10|473.89|468.49|474.02|468.62|474.02|468.62|473.88|468.48|9
1626155300000|2021-07-13 05:48:20|474.01|468.61|474.1|468.7|474.13|468.73|474|468.6|12
1626155310000|2021-07-13 05:48:30|474.13|468.73|474.11|468.71|474.16|468.76|474.08|468.68|14
1626155320000|2021-07-13 05:48:40|474.1|468.7|473.89|468.49|474.13|468.73|473.89|468.49|11
1626155330000|2021-07-13 05:48:50|473.8|468.4|473.82|468.42|473.87|468.47|473.8|468.4|17
1626155340000|2021-07-13 05:49:00|473.81|468.41|473.94|468.54|473.94|468.54|473.81|468.41|12
1626155350000|2021-07-13 05:49:10|473.93|468.53|473.66|468.26|473.93|468.53|473.65|468.25|12
1626155360000|2021-07-13 05:49:20|473.59|468.19|473.37|467.97|473.59|468.19|473.3|467.9|20
1626155370000|2021-07-13 05:49:30|473.38|467.98|473.46|468.06|473.5|468.1|473.3|467.9|17
1626155380000|2021-07-13 05:49:40|473.45|468.05|473.26|467.86|473.45|468.05|473.25|467.85|18
1626155390000|2021-07-13 05:49:50|473.27|467.87|473.29|467.89|473.33|467.93|473.25|467.85|10
1626155400000|2021-07-13 05:50:00|473.31|467.91|473.41|468.01|473.41|468.01|473.21|467.81|20
1626155410000|2021-07-13 05:50:10|473.42|468.02|473.5|468.1|473.5|468.1|473.42|468.02|19
1626155430000|2021-07-13 05:50:30|473.51|468.11|473.51|468.11|473.51|468.11|473.5|468.1|3
1626155440000|2021-07-13 05:50:40|473.56|468.16|473.9|468.5|473.92|468.52|473.56|468.16|10
1626155450000|2021-07-13 05:50:50|473.97|468.57|474|468.6|474|468.6|473.8|468.4|16
1626155460000|2021-07-13 05:51:00|473.98|468.58|474.03|468.63|474.03|468.63|473.93|468.53|6
1626155470000|2021-07-13 05:51:10|473.96|468.56|474.05|468.65|474.05|468.65|473.96|468.56|8
1626155480000|2021-07-13 05:51:20|474.02|468.62|473.99|468.59|474.04|468.64|473.99|468.59|14
1626155490000|2021-07-13 05:51:30|474|468.6|474.06|468.66|474.06|468.66|473.99|468.59|14
1626155500000|2021-07-13 05:51:40|474.08|468.68|474.33|468.93|474.33|468.93|474.08|468.68|10
1626155510000|2021-07-13 05:51:50|474.39|468.99|474.35|468.95|474.41|469.01|474.34|468.94|13
1626155520000|2021-07-13 05:52:00|474.34|468.94|474.32|468.92|474.37|468.97|474.32|468.92|6
1626155530000|2021-07-13 05:52:10|474.3|468.9|474.21|468.81|474.3|468.9|474.05|468.65|7
1626155540000|2021-07-13 05:52:20|474.04|468.64|473.9|468.5|474.04|468.64|473.85|468.45|14
1626155550000|2021-07-13 05:52:30|473.93|468.53|473.86|468.46|473.93|468.53|473.86|468.46|3
1626155560000|2021-07-13 05:52:40|473.85|468.45|473.98|468.58|473.98|468.58|473.84|468.44|11
1626155570000|2021-07-13 05:52:50|473.97|468.57|473.86|468.46|474.01|468.61|473.86|468.46|20
1626155580000|2021-07-13 05:53:00|473.87|468.47|473.91|468.51|473.91|468.51|473.86|468.46|15
1626155590000|2021-07-13 05:53:10|473.94|468.54|474.05|468.65|474.08|468.68|473.94|468.54|13
1626155600000|2021-07-13 05:53:20|474.03|468.63|473.84|468.44|474.03|468.63|473.82|468.42|18
1626155610000|2021-07-13 05:53:30|473.82|468.42|473.8|468.4|473.83|468.43|473.73|468.33|13
1626155620000|2021-07-13 05:53:40|473.79|468.39|473.37|467.97|473.79|468.39|473.37|467.97|8
1626155630000|2021-07-13 05:53:50|473.36|467.96|473.32|467.92|473.37|467.97|473.32|467.92|7
1626155640000|2021-07-13 05:54:00|473.31|467.91|473.33|467.93|473.33|467.93|473.29|467.89|10
1626155650000|2021-07-13 05:54:10|473.32|467.92|473.28|467.88|473.33|467.93|473.27|467.87|15
1626155660000|2021-07-13 05:54:20|473.29|467.89|473.31|467.91|473.32|467.92|473.28|467.88|8
1626155670000|2021-07-13 05:54:30|473.24|467.84|473.27|467.87|473.29|467.89|473.23|467.83|17
1626155680000|2021-07-13 05:54:40|473.29|467.89|473.3|467.9|473.32|467.92|473.29|467.89|3
1626155690000|2021-07-13 05:54:50|473.27|467.87|473.33|467.93|473.33|467.93|473.25|467.85|12
1626155700000|2021-07-13 05:55:00|473.38|467.98|473.4|468|473.42|468.02|473.37|467.97|10
1626155720000|2021-07-13 05:55:20|473.47|468.07|473.71|468.31|473.78|468.38|473.47|468.07|23
1626155730000|2021-07-13 05:55:30|473.64|468.24|473.62|468.22|473.64|468.24|473.55|468.15|20
1626155740000|2021-07-13 05:55:40|473.6|468.2|473.51|468.11|473.6|468.2|473.5|468.1|11
1626155750000|2021-07-13 05:55:50|473.52|468.12|473.63|468.23|473.63|468.23|473.52|468.12|12
1626155760000|2021-07-13 05:56:00|473.65|468.25|473.79|468.39|473.79|468.39|473.64|468.24|13
1626155770000|2021-07-13 05:56:10|473.82|468.42|473.85|468.45|473.92|468.52|473.8|468.4|11
1626155780000|2021-07-13 05:56:20|473.91|468.51|474.04|468.64|474.04|468.64|473.9|468.5|8
1626155790000|2021-07-13 05:56:30|474.05|468.65|474.05|468.65|474.08|468.68|474.04|468.64|12
1626155800000|2021-07-13 05:56:40|474.08|468.68|473.72|468.32|474.08|468.68|473.72|468.32|11
1626155810000|2021-07-13 05:56:50|473.73|468.33|473.89|468.49|473.91|468.51|473.73|468.33|26
1626155820000|2021-07-13 05:57:00|473.88|468.48|473.91|468.51|473.96|468.56|473.82|468.42|27
1626155830000|2021-07-13 05:57:10|473.9|468.5|473.93|468.53|473.95|468.55|473.9|468.5|10
1626155840000|2021-07-13 05:57:20|473.95|468.55|473.98|468.58|473.98|468.58|473.95|468.55|5
1626155850000|2021-07-13 05:57:30|474.01|468.61|474.15|468.75|474.15|468.75|474.01|468.61|7
1626155860000|2021-07-13 05:57:40|474.17|468.77|474.32|468.92|474.32|468.92|474.17|468.77|8
1626155870000|2021-07-13 05:57:50|474.33|468.93|474.44|469.04|474.44|469.04|474.3|468.9|13
1626155880000|2021-07-13 05:58:00|474.41|469.01|474.33|468.93|474.41|469.01|474.25|468.85|15
1626155890000|2021-07-13 05:58:10|474.32|468.92|474.38|468.98|474.39|468.99|474.31|468.91|14
1626155900000|2021-07-13 05:58:20|474.37|468.97|474.37|468.97|474.41|469.01|474.37|468.97|14
1626155910000|2021-07-13 05:58:30|474.38|468.98|474.31|468.91|474.38|468.98|474.31|468.91|13
1626155920000|2021-07-13 05:58:40|474.3|468.9|474.25|468.85|474.31|468.91|474.24|468.84|10
1626155930000|2021-07-13 05:58:50|474.28|468.88|474.27|468.87|474.32|468.92|474.1|468.7|14
1626155940000|2021-07-13 05:59:00|474.26|468.86|474.34|468.94|474.34|468.94|474.25|468.85|11
1626155950000|2021-07-13 05:59:10|474.33|468.93|474.29|468.89|474.36|468.96|474.23|468.83|18
1626155960000|2021-07-13 05:59:20|474.32|468.92|474.19|468.79|474.33|468.93|474.18|468.78|10
1626155970000|2021-07-13 05:59:30|474.18|468.78|473.97|468.57|474.18|468.78|473.96|468.56|11
1626155980000|2021-07-13 05:59:40|474.01|468.61|474.07|468.67|474.08|468.68|474.01|468.61|13
1626155990000|2021-07-13 05:59:50|474.06|468.66|474.05|468.65|474.06|468.66|474.05|468.65|2
1626156000000|2021-07-13 06:00:00|474.08|468.68|474.05|468.65|474.08|468.68|473.97|468.57|5
1626156010000|2021-07-13 06:00:10|474.13|468.73|474.13|468.73|474.13|468.73|474.13|468.73|1
1626156020000|2021-07-13 06:00:20|474.15|468.75|474.71|469.31|474.71|469.31|474.13|468.73|16
1626156030000|2021-07-13 06:00:30|474.74|469.34|474.86|469.46|474.86|469.46|474.72|469.32|6
1626156040000|2021-07-13 06:00:40|474.79|469.39|474.75|469.35|474.79|469.39|474.73|469.33|12
1626156050000|2021-07-13 06:00:50|474.7|469.3|474.71|469.31|474.77|469.37|474.67|469.27|16
1626156060000|2021-07-13 06:01:00|474.74|469.34|474.77|469.37|474.84|469.44|474.67|469.27|8
1626156070000|2021-07-13 06:01:10|474.83|469.43|474.93|469.53|474.93|469.53|474.78|469.38|11
1626156080000|2021-07-13 06:01:20|474.94|469.54|475.06|469.66|475.11|469.71|474.94|469.54|10
1626156090000|2021-07-13 06:01:30|475.07|469.67|475.07|469.67|475.08|469.68|475.03|469.63|9
1626156100000|2021-07-13 06:01:40|475.08|469.68|475.5|470.1|475.5|470.1|475.07|469.67|13
1626156110000|2021-07-13 06:01:50|475.49|470.09|475.94|470.54|475.94|470.54|475.36|469.96|23
1626156120000|2021-07-13 06:02:00|476.08|470.68|476.08|470.68|476.21|470.81|475.86|470.46|28
1626156130000|2021-07-13 06:02:10|476.09|470.69|476.01|470.61|476.09|470.69|476.01|470.61|14
1626156140000|2021-07-13 06:02:20|476.02|470.62|475.84|470.44|476.02|470.62|475.84|470.44|22
1626156150000|2021-07-13 06:02:30|475.75|470.35|475.89|470.49|475.89|470.49|475.75|470.35|12
1626156160000|2021-07-13 06:02:40|475.97|470.57|475.91|470.51|476.04|470.64|475.91|470.51|9
1626156170000|2021-07-13 06:02:50|475.86|470.46|475.86|470.46|475.88|470.48|475.86|470.46|3
1626156180000|2021-07-13 06:03:00|475.88|470.48|475.98|470.58|476.07|470.67|475.81|470.41|17
1626156190000|2021-07-13 06:03:10|475.97|470.57|475.78|470.38|475.97|470.57|475.78|470.38|9
1626156200000|2021-07-13 06:03:20|475.79|470.39|475.7|470.3|475.91|470.51|475.7|470.3|9
1626156210000|2021-07-13 06:03:30|475.68|470.28|475.72|470.32|475.72|470.32|475.56|470.16|8
1626156230000|2021-07-13 06:03:50|475.77|470.37|475.78|470.38|475.79|470.39|475.77|470.37|4
1626156240000|2021-07-13 06:04:00|475.72|470.32|475.71|470.31|475.77|470.37|475.69|470.29|11
1626156250000|2021-07-13 06:04:10|475.72|470.32|475.75|470.35|475.81|470.41|475.66|470.26|12
1626156260000|2021-07-13 06:04:20|475.74|470.34|475.79|470.39|475.79|470.39|475.71|470.31|6
1626156270000|2021-07-13 06:04:30|475.71|470.31|476.03|470.63|476.03|470.63|475.69|470.29|12
1626156280000|2021-07-13 06:04:40|476.02|470.62|475.89|470.49|476.02|470.62|475.89|470.49|7
1626156290000|2021-07-13 06:04:50|475.87|470.47|475.91|470.51|475.97|470.57|475.87|470.47|8
1626156300000|2021-07-13 06:05:00|475.92|470.52|475.95|470.55|475.99|470.59|475.86|470.46|18
1626156310000|2021-07-13 06:05:10|476.03|470.63|475.88|470.48|476.03|470.63|475.85|470.45|9
1626156320000|2021-07-13 06:05:20|475.87|470.47|476.01|470.61|476.01|470.61|475.87|470.47|5
1626156330000|2021-07-13 06:05:30|476.02|470.62|476.17|470.77|476.17|470.77|476.02|470.62|6
1626156340000|2021-07-13 06:05:40|476.27|470.87|476.38|470.98|476.39|470.99|476.27|470.87|10
1626156350000|2021-07-13 06:05:50|476.44|471.04|476.46|471.06|476.46|471.06|476.43|471.03|3
1626156360000|2021-07-13 06:06:00|476.48|471.08|476.55|471.15|476.55|471.15|476.48|471.08|5
1626156370000|2021-07-13 06:06:10|476.58|471.18|476.65|471.25|476.7|471.3|476.52|471.12|24
1626156380000|2021-07-13 06:06:20|476.67|471.27|476.73|471.33|476.73|471.33|476.67|471.27|3
1626156390000|2021-07-13 06:06:30|476.77|471.37|477.05|471.65|477.05|471.65|476.77|471.37|5
1626156400000|2021-07-13 06:06:40|477.15|471.75|476.91|471.51|477.19|471.79|476.88|471.48|18
1626156410000|2021-07-13 06:06:50|476.92|471.52|477.16|471.76|477.16|471.76|476.92|471.52|11
1626156420000|2021-07-13 06:07:00|477.15|471.75|476.94|471.54|477.16|471.76|476.94|471.54|20
1626156430000|2021-07-13 06:07:10|476.84|471.44|476.94|471.54|476.94|471.54|476.8|471.4|26
1626156440000|2021-07-13 06:07:20|476.99|471.59|477|471.6|477.03|471.63|476.99|471.59|10
1626156450000|2021-07-13 06:07:30|476.99|471.59|476.87|471.47|476.99|471.59|476.68|471.28|28
1626156460000|2021-07-13 06:07:40|476.83|471.43|476.73|471.33|476.85|471.45|476.72|471.32|15
1626156470000|2021-07-13 06:07:50|476.74|471.34|476.6|471.2|476.74|471.34|476.54|471.14|21
1626156480000|2021-07-13 06:08:00|476.63|471.23|476.88|471.48|476.9|471.5|476.63|471.23|20
1626156490000|2021-07-13 06:08:10|476.95|471.55|477|471.6|477|471.6|476.92|471.52|13
1626156500000|2021-07-13 06:08:20|476.99|471.59|476.99|471.59|477.01|471.61|476.96|471.56|13
1626156510000|2021-07-13 06:08:30|477|471.6|477.08|471.68|477.08|471.68|476.98|471.58|9
1626156520000|2021-07-13 06:08:40|477.05|471.65|477.08|471.68|477.08|471.68|477.05|471.65|13
1626156530000|2021-07-13 06:08:50|477|471.6|477.08|471.68|477.08|471.68|476.96|471.56|8
1626156540000|2021-07-13 06:09:00|477.09|471.69|477.32|471.92|477.32|471.92|477.09|471.69|14
1626156550000|2021-07-13 06:09:10|477.31|471.91|477.14|471.74|477.32|471.92|477.14|471.74|6
1626156560000|2021-07-13 06:09:20|477.15|471.75|477.06|471.66|477.17|471.77|477.06|471.66|6
1626156570000|2021-07-13 06:09:30|477.04|471.64|477.07|471.67|477.07|471.67|477.04|471.64|3
1626156580000|2021-07-13 06:09:40|477.08|471.68|477.08|471.68|477.09|471.69|477.07|471.67|5
1626156590000|2021-07-13 06:09:50|477.07|471.67|477.1|471.7|477.12|471.72|477.07|471.67|8
1626156600000|2021-07-13 06:10:00|477.12|471.72|477.3|471.9|477.31|471.91|477.1|471.7|13
1626156610000|2021-07-13 06:10:10|477.31|471.91|477.34|471.94|477.34|471.94|477.31|471.91|2
1626156620000|2021-07-13 06:10:20|477.3|471.9|477.31|471.91|477.34|471.94|477.3|471.9|6
1626156630000|2021-07-13 06:10:30|477.32|471.92|477.38|471.98|477.38|471.98|477.32|471.92|6
1626156640000|2021-07-13 06:10:40|477.39|471.99|477.54|472.14|477.55|472.15|477.39|471.99|15
1626156650000|2021-07-13 06:10:50|477.59|472.19|477.64|472.24|477.74|472.34|477.53|472.13|18
1626156660000|2021-07-13 06:11:00|477.63|472.23|477.64|472.24|477.64|472.24|477.59|472.19|9
1626156670000|2021-07-13 06:11:10|477.65|472.25|477.5|472.1|477.72|472.32|477.47|472.07|14
1626156680000|2021-07-13 06:11:20|477.47|472.07|477.49|472.09|477.5|472.1|477.47|472.07|7
1626156690000|2021-07-13 06:11:30|477.48|472.08|477.38|471.98|477.48|472.08|477.27|471.87|18
1626156700000|2021-07-13 06:11:40|477.32|471.92|477.32|471.92|477.32|471.92|477.11|471.71|4
1626156710000|2021-07-13 06:11:50|477.35|471.95|477.43|472.03|477.45|472.05|477.35|471.95|11
1626156720000|2021-07-13 06:12:00|477.35|471.95|477.21|471.81|477.37|471.97|477.21|471.81|7
1626156730000|2021-07-13 06:12:10|477.24|471.84|477.28|471.88|477.29|471.89|477.23|471.83|7
1626156740000|2021-07-13 06:12:20|477.27|471.87|477.21|471.81|477.29|471.89|477.21|471.81|9
1626156750000|2021-07-13 06:12:30|477.22|471.82|477.28|471.88|477.28|471.88|477.22|471.82|3
1626156760000|2021-07-13 06:12:40|477.27|471.87|477.27|471.87|477.37|471.97|477.25|471.85|16
1626156770000|2021-07-13 06:12:50|477.29|471.89|477.39|471.99|477.39|471.99|477.25|471.85|14
1626156780000|2021-07-13 06:13:00|477.38|471.98|477.41|472.01|477.41|472.01|477.36|471.96|12
1626156790000|2021-07-13 06:13:10|477.4|472|477.39|471.99|477.4|472|477.39|471.99|6
1626156800000|2021-07-13 06:13:20|477.4|472|477.29|471.89|477.4|472|477.29|471.89|4
1626156820000|2021-07-13 06:13:40|477.26|471.86|477.21|471.81|477.26|471.86|477.21|471.81|6
1626156830000|2021-07-13 06:13:50|477.18|471.78|477.12|471.72|477.33|471.93|477.12|471.72|8
1626156840000|2021-07-13 06:14:00|477.16|471.76|477.23|471.83|477.29|471.89|477.16|471.76|8
1626156850000|2021-07-13 06:14:10|477.29|471.89|477.25|471.85|477.36|471.96|477.24|471.84|11
1626156860000|2021-07-13 06:14:20|477.24|471.84|477.33|471.93|477.38|471.98|477.22|471.82|19
1626156870000|2021-07-13 06:14:30|477.34|471.94|477.34|471.94|477.34|471.94|477.32|471.92|12
1626156880000|2021-07-13 06:14:40|477.33|471.93|477.15|471.75|477.34|471.94|477.15|471.75|6
1626156890000|2021-07-13 06:14:50|477.14|471.74|477.15|471.75|477.15|471.75|477.09|471.69|7
1626156900000|2021-07-13 06:15:00|477.14|471.74|477.16|471.76|477.21|471.81|477.14|471.74|11
1626156910000|2021-07-13 06:15:10|477.2|471.8|477.22|471.82|477.23|471.83|477.2|471.8|4
1626156920000|2021-07-13 06:15:20|477.23|471.83|477.21|471.81|477.23|471.83|477.21|471.81|6
1626156930000|2021-07-13 06:15:30|477.22|471.82|477.35|471.95|477.35|471.95|477.21|471.81|9
1626156940000|2021-07-13 06:15:40|477.34|471.94|477.31|471.91|477.34|471.94|477.31|471.91|19
1626156950000|2021-07-13 06:15:50|477.32|471.92|477.33|471.93|477.33|471.93|477.32|471.92|2
1626156960000|2021-07-13 06:16:00|477.42|472.02|477.37|471.97|477.42|472.02|477.37|471.97|3
1626156970000|2021-07-13 06:16:10|477.34|471.94|477.27|471.87|477.42|472.02|477.27|471.87|9
1626156980000|2021-07-13 06:16:20|477.4|472|477.35|471.95|477.4|472|477.33|471.93|4
1626156990000|2021-07-13 06:16:30|477.37|471.97|477.52|472.12|477.53|472.13|477.37|471.97|9
1626157000000|2021-07-13 06:16:40|477.51|472.11|477.4|472|477.51|472.11|477.37|471.97|8
1626157010000|2021-07-13 06:16:50|477.41|472.01|477.43|472.03|477.45|472.05|477.41|472.01|9
1626157020000|2021-07-13 06:17:00|477.44|472.04|477.43|472.03|477.45|472.05|477.42|472.02|9
1626157030000|2021-07-13 06:17:10|477.42|472.02|477.42|472.02|477.43|472.03|477.42|472.02|3
1626157040000|2021-07-13 06:17:20|477.43|472.03|477.45|472.05|477.45|472.05|477.43|472.03|2
1626157050000|2021-07-13 06:17:30|477.54|472.14|477.57|472.17|477.57|472.17|477.54|472.14|3
1626157060000|2021-07-13 06:17:40|477.56|472.16|477.59|472.19|477.6|472.2|477.55|472.15|10
1626157070000|2021-07-13 06:17:50|477.58|472.18|477.61|472.21|477.61|472.21|477.58|472.18|3
1626157080000|2021-07-13 06:18:00|477.6|472.2|477.58|472.18|477.6|472.2|477.58|472.18|2
1626157090000|2021-07-13 06:18:10|477.59|472.19|477.82|472.42|477.82|472.42|477.59|472.19|5
1626157100000|2021-07-13 06:18:20|477.81|472.41|477.94|472.54|477.95|472.55|477.81|472.41|11
1626157110000|2021-07-13 06:18:30|477.77|472.37|477.92|472.52|477.92|472.52|477.77|472.37|6
1626157120000|2021-07-13 06:18:40|477.91|472.51|478.15|472.75|478.15|472.75|477.91|472.51|10
1626157130000|2021-07-13 06:18:50|478.17|472.77|478.34|472.94|478.4|473|478.17|472.77|9
1626157140000|2021-07-13 06:19:00|478.33|472.93|478.29|472.89|478.33|472.93|478.23|472.83|7
1626157150000|2021-07-13 06:19:10|478.28|472.88|478.34|472.94|478.34|472.94|478.28|472.88|5
1626157160000|2021-07-13 06:19:20|478.33|472.93|478.33|472.93|478.37|472.97|478.28|472.88|10
1626157170000|2021-07-13 06:19:30|478.34|472.94|478.36|472.96|478.4|473|478.33|472.93|5
1626157180000|2021-07-13 06:19:40|478.28|472.88|478.13|472.73|478.28|472.88|478.13|472.73|14
1626157190000|2021-07-13 06:19:50|478.16|472.76|478.36|472.96|478.36|472.96|478.12|472.72|23
1626157200000|2021-07-13 06:20:00|478.32|472.92|478.33|472.93|478.35|472.95|478.27|472.87|13
1626157210000|2021-07-13 06:20:10|478.34|472.94|478.3|472.9|478.34|472.94|478.3|472.9|7
1626157220000|2021-07-13 06:20:20|478.13|472.73|478.1|472.7|478.13|472.73|478.1|472.7|6
1626157230000|2021-07-13 06:20:30|478.16|472.76|478.11|472.71|478.23|472.83|478.09|472.69|10
1626157240000|2021-07-13 06:20:40|478.09|472.69|478.25|472.85|478.27|472.87|478.09|472.69|13
1626157250000|2021-07-13 06:20:50|478.28|472.88|478.13|472.73|478.28|472.88|478.13|472.73|5
1626157260000|2021-07-13 06:21:00|478.11|472.71|478.1|472.7|478.11|472.71|478.1|472.7|2
1626157300000|2021-07-13 06:21:40|478.12|472.72|478.12|472.72|478.12|472.72|478.12|472.72|1
1626157310000|2021-07-13 06:21:50|478.13|472.73|478.12|472.72|478.13|472.73|478.12|472.72|2
1626157320000|2021-07-13 06:22:00|478.19|472.79|478.27|472.87|478.27|472.87|478.19|472.79|4
1626157330000|2021-07-13 06:22:10|478.26|472.86|478.3|472.9|478.3|472.9|478.26|472.86|3
1626157340000|2021-07-13 06:22:20|478.25|472.85|478.13|472.73|478.25|472.85|478.09|472.69|7
1626157350000|2021-07-13 06:22:30|478.11|472.71|478.1|472.7|478.11|472.71|478.1|472.7|2
1626157370000|2021-07-13 06:22:50|478.17|472.77|478.09|472.69|478.17|472.77|478.09|472.69|3
1626157380000|2021-07-13 06:23:00|478.08|472.68|478.04|472.64|478.08|472.68|478.04|472.64|3
1626157390000|2021-07-13 06:23:10|478.11|472.71|478.11|472.71|478.11|472.71|478.11|472.71|1
1626157400000|2021-07-13 06:23:20|478.1|472.7|478.11|472.71|478.11|472.71|478.1|472.7|2
1626157410000|2021-07-13 06:23:30|478.1|472.7|478.3|472.9|478.3|472.9|478.1|472.7|11
1626157420000|2021-07-13 06:23:40|478.28|472.88|478.3|472.9|478.3|472.9|478.28|472.88|2
1626157430000|2021-07-13 06:23:50|478.32|472.92|478.3|472.9|478.35|472.95|478.28|472.88|4
1626157440000|2021-07-13 06:24:00|478.33|472.93|478.34|472.94|478.34|472.94|478.31|472.91|3
1626157450000|2021-07-13 06:24:10|478.35|472.95|478.33|472.93|478.36|472.96|478.33|472.93|3
1626157460000|2021-07-13 06:24:20|478.36|472.96|478.32|472.92|478.36|472.96|478.32|472.92|2
1626157470000|2021-07-13 06:24:30|478.45|473.05|478.39|472.99|478.45|473.05|478.39|472.99|9
1626157480000|2021-07-13 06:24:40|478.41|473.01|478.44|473.04|478.45|473.05|478.39|472.99|15
1626157490000|2021-07-13 06:24:50|478.45|473.05|478.46|473.06|478.47|473.07|478.43|473.03|12
1626157500000|2021-07-13 06:25:00|478.43|473.03|478.46|473.06|478.47|473.07|478.43|473.03|6
1626157510000|2021-07-13 06:25:10|478.44|473.04|478.41|473.01|478.44|473.04|478.41|473.01|4
1626157540000|2021-07-13 06:25:40|478.25|472.85|478.25|472.85|478.25|472.85|478.25|472.85|1
1626157550000|2021-07-13 06:25:50|478.31|472.91|478.31|472.91|478.31|472.91|478.31|472.91|1
1626157580000|2021-07-13 06:26:20|478.16|472.76|478.16|472.76|478.16|472.76|478.16|472.76|1
1626157590000|2021-07-13 06:26:30|478.22|472.82|478.31|472.91|478.33|472.93|478.17|472.77|7
1626157610000|2021-07-13 06:26:50|478.22|472.82|478.31|472.91|478.31|472.91|478.18|472.78|5
1626157680000|2021-07-13 06:28:00|478.33|472.93|478.28|472.88|478.33|472.93|478.2|472.8|5
1626157700000|2021-07-13 06:28:20|478.4|473|478.4|473|478.4|473|478.4|473|1
1626157720000|2021-07-13 06:28:40|478.39|472.99|478.32|472.92|478.39|472.99|478.31|472.91|3
1626157730000|2021-07-13 06:28:50|478.33|472.93|478.32|472.92|478.36|472.96|478.32|472.92|12
1626157750000|2021-07-13 06:29:10|478.31|472.91|478.3|472.9|478.31|472.91|478.3|472.9|4
1626157760000|2021-07-13 06:29:20|478.29|472.89|478.43|473.03|478.43|473.03|478.29|472.89|11
1626157770000|2021-07-13 06:29:30|478.38|472.98|478.43|473.03|478.43|473.03|478.38|472.98|2
1626157780000|2021-07-13 06:29:40|478.41|473.01|478.32|472.92|478.42|473.02|478.32|472.92|8
1626157790000|2021-07-13 06:29:50|478.33|472.93|478.33|472.93|478.33|472.93|478.33|472.93|1
1626157800000|2021-07-13 06:30:00|478.35|472.95|478.47|473.07|478.48|473.08|478.35|472.95|15
1626157810000|2021-07-13 06:30:10|478.45|473.05|478.48|473.08|478.51|473.11|478.45|473.05|15
1626157820000|2021-07-13 06:30:20|478.5|473.1|478.5|473.1|478.52|473.12|478.48|473.08|15
1626157830000|2021-07-13 06:30:30|478.51|473.11|478.55|473.15|478.64|473.24|478.47|473.07|19
1626157840000|2021-07-13 06:30:40|478.57|473.17|478.62|473.22|478.64|473.24|478.55|473.15|15
1626157850000|2021-07-13 06:30:50|478.59|473.19|478.54|473.14|478.59|473.19|478.53|473.13|8
1626157860000|2021-07-13 06:31:00|478.53|473.13|478.53|473.13|478.54|473.14|478.53|473.13|3
1626157870000|2021-07-13 06:31:10|478.54|473.14|478.54|473.14|478.54|473.14|478.54|473.14|1
1626157880000|2021-07-13 06:31:20|478.55|473.15|478.73|473.33|478.73|473.33|478.55|473.15|8
1626157890000|2021-07-13 06:31:30|478.7|473.3|478.76|473.36|478.77|473.37|478.68|473.28|12
1626157900000|2021-07-13 06:31:40|478.75|473.35|478.78|473.38|478.78|473.38|478.75|473.35|9
1626157910000|2021-07-13 06:31:50|478.79|473.39|478.81|473.41|478.84|473.44|478.75|473.35|14
1626157920000|2021-07-13 06:32:00|478.82|473.42|478.84|473.44|478.84|473.44|478.79|473.39|7
1626157930000|2021-07-13 06:32:10|478.79|473.39|478.74|473.34|478.79|473.39|478.72|473.32|11
1626157940000|2021-07-13 06:32:20|478.75|473.35|478.74|473.34|478.79|473.39|478.74|473.34|8
1626157950000|2021-07-13 06:32:30|478.75|473.35|478.84|473.44|478.85|473.45|478.74|473.34|8
1626157960000|2021-07-13 06:32:40|478.85|473.45|478.78|473.38|478.85|473.45|478.78|473.38|8
1626157980000|2021-07-13 06:33:00|478.8|473.4|478.89|473.49|478.89|473.49|478.77|473.37|5
1626157990000|2021-07-13 06:33:10|478.9|473.5|479.05|473.65|479.05|473.65|478.9|473.5|5
1626158000000|2021-07-13 06:33:20|479.06|473.66|479.04|473.64|479.11|473.71|479.01|473.61|18
1626158010000|2021-07-13 06:33:30|479.11|473.71|479.1|473.7|479.17|473.77|479.09|473.69|6
1626158020000|2021-07-13 06:33:40|479.12|473.72|479.02|473.62|479.18|473.78|479.02|473.62|14
1626158030000|2021-07-13 06:33:50|479|473.6|479.03|473.63|479.03|473.63|479|473.6|2
1626158040000|2021-07-13 06:34:00|479.04|473.64|479.12|473.72|479.16|473.76|479.04|473.64|8
1626158050000|2021-07-13 06:34:10|479.11|473.71|479.07|473.67|479.16|473.76|479.04|473.64|9
1626158060000|2021-07-13 06:34:20|479.08|473.68|479.18|473.78|479.22|473.82|479.08|473.68|5
1626158070000|2021-07-13 06:34:30|479.19|473.79|479.2|473.8|479.2|473.8|479.19|473.79|2
1626158080000|2021-07-13 06:34:40|479.23|473.83|479.23|473.83|479.23|473.83|479.23|473.83|1
1626158090000|2021-07-13 06:34:50|479.24|473.84|479.25|473.85|479.25|473.85|479.24|473.84|2
1626158100000|2021-07-13 06:35:00|479.21|473.81|479.17|473.77|479.21|473.81|479.17|473.77|3
1626158110000|2021-07-13 06:35:10|479.31|473.91|479.34|473.94|479.35|473.95|479.31|473.91|3
1626158120000|2021-07-13 06:35:20|479.35|473.95|479.36|473.96|479.36|473.96|479.35|473.95|4
1626158130000|2021-07-13 06:35:30|479.34|473.94|479.37|473.97|479.37|473.97|479.33|473.93|5
1626158140000|2021-07-13 06:35:40|479.38|473.98|479.47|474.07|479.48|474.08|479.38|473.98|4
1626158150000|2021-07-13 06:35:50|479.57|474.17|479.61|474.21|479.61|474.21|479.57|474.17|3
1626158160000|2021-07-13 06:36:00|479.6|474.2|479.47|474.07|479.6|474.2|479.47|474.07|4
1626158170000|2021-07-13 06:36:10|479.46|474.06|479.69|474.29|479.69|474.29|479.46|474.06|10
1626158190000|2021-07-13 06:36:30|479.68|474.28|479.75|474.35|479.75|474.35|479.66|474.26|5
1626158200000|2021-07-13 06:36:40|479.74|474.34|479.73|474.33|479.77|474.37|479.66|474.26|12
1626158210000|2021-07-13 06:36:50|479.71|474.31|479.71|474.31|479.79|474.39|479.68|474.28|10
1626158220000|2021-07-13 06:37:00|479.81|474.41|479.91|474.51|479.91|474.51|479.69|474.29|8
1626158230000|2021-07-13 06:37:10|479.94|474.54|479.96|474.56|480.06|474.66|479.92|474.52|14
1626158240000|2021-07-13 06:37:20|479.97|474.57|479.96|474.56|480.05|474.65|479.94|474.54|10
1626158250000|2021-07-13 06:37:30|479.97|474.57|480.26|474.86|480.26|474.86|479.97|474.57|13
1626158260000|2021-07-13 06:37:40|480.25|474.85|480.27|474.87|480.29|474.89|480.25|474.85|10
1626158270000|2021-07-13 06:37:50|480.28|474.88|480.36|474.96|480.36|474.96|480.22|474.82|17
1626158280000|2021-07-13 06:38:00|480.37|474.97|480.83|475.43|480.9|475.5|480.37|474.97|16
1626158290000|2021-07-13 06:38:10|480.81|475.41|480.59|475.19|480.89|475.49|480.49|475.09|31
1626158300000|2021-07-13 06:38:20|480.56|475.16|480.56|475.16|480.63|475.23|480.49|475.09|17
1626158310000|2021-07-13 06:38:30|480.5|475.1|480.61|475.21|480.65|475.25|480.5|475.1|14
1626158320000|2021-07-13 06:38:40|480.63|475.23|480.87|475.47|480.87|475.47|480.63|475.23|26
1626158330000|2021-07-13 06:38:50|480.88|475.48|480.77|475.37|480.88|475.48|480.69|475.29|11
1626158340000|2021-07-13 06:39:00|480.72|475.32|480.86|475.46|480.86|475.46|480.67|475.27|10
1626158350000|2021-07-13 06:39:10|480.85|475.45|481.24|475.84|481.24|475.84|480.85|475.45|15
1626158360000|2021-07-13 06:39:20|481.25|475.85|481.39|475.99|481.41|476.01|481.24|475.84|12
1626158370000|2021-07-13 06:39:30|481.32|475.92|481.25|475.85|481.33|475.93|481.25|475.85|9
1626158380000|2021-07-13 06:39:40|481.3|475.9|481.12|475.72|481.31|475.91|481.12|475.72|18
1626158390000|2021-07-13 06:39:50|481.08|475.68|481.13|475.73|481.13|475.73|481.05|475.65|15
1626158400000|2021-07-13 06:40:00|481.12|475.72|481.16|475.76|481.16|475.76|481.1|475.7|9
1626158410000|2021-07-13 06:40:10|481.29|475.89|482.09|476.69|482.1|476.7|481.24|475.84|18
1626158420000|2021-07-13 06:40:20|482.1|476.7|482.16|476.76|482.18|476.78|482.1|476.7|6
1626158430000|2021-07-13 06:40:30|482.15|476.75|482.35|476.95|482.35|476.95|482.14|476.74|14
1626158440000|2021-07-13 06:40:40|482.36|476.96|482.36|476.96|482.36|476.96|482.36|476.96|1
1626158460000|2021-07-13 06:41:00|482.32|476.92|482.3|476.9|482.36|476.96|482.23|476.83|7
1626158470000|2021-07-13 06:41:10|482.34|476.94|482.64|477.24|482.64|477.24|482.34|476.94|4
1626158480000|2021-07-13 06:41:20|482.57|477.17|482.74|477.34|482.74|477.34|482.57|477.17|4
1626158490000|2021-07-13 06:41:30|482.73|477.33|482.74|477.34|482.74|477.34|482.69|477.29|15
1626158500000|2021-07-13 06:41:40|482.69|477.29|482.69|477.29|482.69|477.29|482.69|477.29|1
1626158510000|2021-07-13 06:41:50|482.55|477.15|482.39|476.99|482.55|477.15|482.39|476.99|3
1626158520000|2021-07-13 06:42:00|482.47|477.07|482.4|477|482.47|477.07|482.34|476.94|10
1626158530000|2021-07-13 06:42:10|482.38|476.98|482.24|476.84|482.39|476.99|482.24|476.84|24
1626158540000|2021-07-13 06:42:20|482.23|476.83|482.02|476.62|482.24|476.84|481.86|476.46|31
1626158550000|2021-07-13 06:42:30|481.97|476.57|481.73|476.33|481.97|476.57|481.71|476.31|17
1626158560000|2021-07-13 06:42:40|481.71|476.31|481.54|476.14|481.73|476.33|481.53|476.13|16
1626158570000|2021-07-13 06:42:50|481.51|476.11|481.53|476.13|481.55|476.15|481.3|475.9|15
1626158580000|2021-07-13 06:43:00|481.58|476.18|481.24|475.84|481.62|476.22|481.24|475.84|15
1626158590000|2021-07-13 06:43:10|481.26|475.86|481.22|475.82|481.42|476.02|481.22|475.82|8
1626158600000|2021-07-13 06:43:20|481.16|475.76|481.12|475.72|481.16|475.76|481.1|475.7|7
1626158610000|2021-07-13 06:43:30|481.07|475.67|480.91|475.51|481.09|475.69|480.88|475.48|15
1626158620000|2021-07-13 06:43:40|480.9|475.5|480.61|475.21|480.9|475.5|480.61|475.21|14
1626158630000|2021-07-13 06:43:50|480.57|475.17|480.71|475.31|480.77|475.37|480.57|475.17|10
1626158640000|2021-07-13 06:44:00|480.72|475.32|480.72|475.32|480.8|475.4|480.53|475.13|16
1626158650000|2021-07-13 06:44:10|480.74|475.34|480.7|475.3|480.74|475.34|480.61|475.21|14
1626158660000|2021-07-13 06:44:20|480.81|475.41|480.83|475.43|480.86|475.46|480.79|475.39|10
1626158670000|2021-07-13 06:44:30|480.84|475.44|480.86|475.46|480.95|475.55|480.82|475.42|13
1626158680000|2021-07-13 06:44:40|480.85|475.45|480.82|475.42|480.98|475.58|480.79|475.39|14
1626158690000|2021-07-13 06:44:50|480.81|475.41|480.82|475.42|480.88|475.48|480.76|475.36|14
1626158700000|2021-07-13 06:45:00|480.81|475.41|480.98|475.58|480.98|475.58|480.8|475.4|17
1626158710000|2021-07-13 06:45:10|480.99|475.59|481.31|475.91|481.32|475.92|480.99|475.59|20
1626158720000|2021-07-13 06:45:20|481.27|475.87|481.31|475.91|481.34|475.94|481.27|475.87|18
1626158730000|2021-07-13 06:45:30|481.3|475.9|481.23|475.83|481.31|475.91|481.23|475.83|12
1626158740000|2021-07-13 06:45:40|481.24|475.84|481.18|475.78|481.24|475.84|481.08|475.68|19
1626158750000|2021-07-13 06:45:50|481.11|475.71|481|475.6|481.15|475.75|480.95|475.55|13
1626158760000|2021-07-13 06:46:00|480.99|475.59|480.86|475.46|480.99|475.59|480.86|475.46|9
1626158770000|2021-07-13 06:46:10|480.85|475.45|480.63|475.23|480.85|475.45|480.61|475.21|14
1626158780000|2021-07-13 06:46:20|480.62|475.22|480.6|475.2|480.65|475.25|480.6|475.2|15
1626158790000|2021-07-13 06:46:30|480.61|475.21|480.58|475.18|480.62|475.22|480.48|475.08|13
1626158800000|2021-07-13 06:46:40|480.54|475.14|480.52|475.12|480.54|475.14|480.5|475.1|5
1626158810000|2021-07-13 06:46:50|480.29|474.89|480.33|474.93|480.33|474.93|480.29|474.89|2
1626158820000|2021-07-13 06:47:00|480.24|474.84|480.22|474.82|480.24|474.84|480.21|474.81|9
1626158830000|2021-07-13 06:47:10|480.23|474.83|480.22|474.82|480.26|474.86|480.18|474.78|10
1626158840000|2021-07-13 06:47:20|480.23|474.83|480.6|475.2|480.76|475.36|480.23|474.83|17
1626158850000|2021-07-13 06:47:30|480.59|475.19|480.3|474.9|480.59|475.19|480.29|474.89|8
1626158870000|2021-07-13 06:47:50|480.37|474.97|480.17|474.77|480.44|475.04|480.17|474.77|7
1626158880000|2021-07-13 06:48:00|480.22|474.82|480.15|474.75|480.23|474.83|480.15|474.75|7
1626158890000|2021-07-13 06:48:10|480.16|474.76|480.23|474.83|480.23|474.83|480.15|474.75|8
1626158900000|2021-07-13 06:48:20|480.22|474.82|480.18|474.78|480.23|474.83|480.17|474.77|11
1626158910000|2021-07-13 06:48:30|480.24|474.84|480.36|474.96|480.47|475.07|480.24|474.84|10
1626158920000|2021-07-13 06:48:40|480.33|474.93|479.99|474.59|480.33|474.93|479.99|474.59|13
1626158930000|2021-07-13 06:48:50|480|474.6|480.04|474.64|480.05|474.65|479.96|474.56|10
1626158940000|2021-07-13 06:49:00|479.96|474.56|479.96|474.56|480.02|474.62|479.96|474.56|3
1626158950000|2021-07-13 06:49:10|479.95|474.55|480.01|474.61|480.01|474.61|479.94|474.54|9
1626158960000|2021-07-13 06:49:20|480|474.6|480|474.6|480.01|474.61|480|474.6|3
1626158970000|2021-07-13 06:49:30|480.01|474.61|479.92|474.52|480.02|474.62|479.89|474.49|13
1626158980000|2021-07-13 06:49:40|479.94|474.54|479.94|474.54|479.94|474.54|479.94|474.54|1
1626158990000|2021-07-13 06:49:50|479.93|474.53|479.94|474.54|479.94|474.54|479.93|474.53|2
1626159000000|2021-07-13 06:50:00|479.92|474.52|480.02|474.62|480.02|474.62|479.89|474.49|10
1626159010000|2021-07-13 06:50:10|480.03|474.63|480.3|474.9|480.4|475|480.03|474.63|18
1626159020000|2021-07-13 06:50:20|480.33|474.93|480.33|474.93|480.33|474.93|480.31|474.91|8
1626159030000|2021-07-13 06:50:30|480.37|474.97|480.16|474.76|480.37|474.97|480.16|474.76|19
1626159040000|2021-07-13 06:50:40|480.08|474.68|480.01|474.61|480.08|474.68|479.98|474.58|13
1626159050000|2021-07-13 06:50:50|480.06|474.66|480.03|474.63|480.06|474.66|479.99|474.59|9
1626159060000|2021-07-13 06:51:00|480.02|474.62|479.99|474.59|480.07|474.67|479.99|474.59|10
1626159070000|2021-07-13 06:51:10|480|474.6|479.99|474.59|480|474.6|479.97|474.57|3
1626159080000|2021-07-13 06:51:20|479.98|474.58|479.99|474.59|480.13|474.73|479.94|474.54|11
1626159090000|2021-07-13 06:51:30|480|474.6|480.06|474.66|480.07|474.67|479.98|474.58|10
1626159100000|2021-07-13 06:51:40|480.05|474.65|480.18|474.78|480.18|474.78|480.04|474.64|10
1626159110000|2021-07-13 06:51:50|480.23|474.83|480.32|474.92|480.32|474.92|480.23|474.83|5
1626159120000|2021-07-13 06:52:00|480.33|474.93|480.34|474.94|480.34|474.94|480.33|474.93|2
1626159140000|2021-07-13 06:52:20|480.3|474.9|480.22|474.82|480.3|474.9|480.21|474.81|6
1626159150000|2021-07-13 06:52:30|480.23|474.83|480.23|474.83|480.23|474.83|480.22|474.82|3
1626159160000|2021-07-13 06:52:40|480.22|474.82|480.32|474.92|480.32|474.92|480.22|474.82|8
1626159170000|2021-07-13 06:52:50|480.33|474.93|480.33|474.93|480.35|474.95|480.33|474.93|5
1626159180000|2021-07-13 06:53:00|480.34|474.94|480.38|474.98|480.38|474.98|480.34|474.94|3
1626159190000|2021-07-13 06:53:10|480.5|475.1|480.74|475.34|480.76|475.36|480.47|475.07|10
1626159200000|2021-07-13 06:53:20|480.76|475.36|480.88|475.48|480.9|475.5|480.74|475.34|14
1626159210000|2021-07-13 06:53:30|480.89|475.49|481.15|475.75|481.15|475.75|480.89|475.49|9
1626159220000|2021-07-13 06:53:40|481.14|475.74|481.2|475.8|481.2|475.8|481.14|475.74|4
1626159230000|2021-07-13 06:53:50|481.19|475.79|481.13|475.73|481.24|475.84|481.08|475.68|11
1626159240000|2021-07-13 06:54:00|481.16|475.76|481.16|475.76|481.16|475.76|481.16|475.76|1
1626159250000|2021-07-13 06:54:10|481.15|475.75|480.84|475.44|481.15|475.75|480.84|475.44|15
1626159260000|2021-07-13 06:54:20|480.85|475.45|480.86|475.46|480.87|475.47|480.7|475.3|27
1626159270000|2021-07-13 06:54:30|480.87|475.47|480.82|475.42|480.87|475.47|480.79|475.39|12
1626159280000|2021-07-13 06:54:40|480.83|475.43|481|475.6|481|475.6|480.82|475.42|10
1626159290000|2021-07-13 06:54:50|481.01|475.61|481.04|475.64|481.04|475.64|481.01|475.61|3
1626159300000|2021-07-13 06:55:00|481.03|475.63|481.04|475.64|481.04|475.64|481.03|475.63|2
1626159310000|2021-07-13 06:55:10|481.05|475.65|480.72|475.32|481.05|475.65|480.7|475.3|10
1626159320000|2021-07-13 06:55:20|480.71|475.31|480.7|475.3|480.74|475.34|480.7|475.3|13
1626159330000|2021-07-13 06:55:30|480.71|475.31|480.68|475.28|480.71|475.31|480.67|475.27|11
1626159340000|2021-07-13 06:55:40|480.67|475.27|480.63|475.23|480.68|475.28|480.63|475.23|5
1626159350000|2021-07-13 06:55:50|480.62|475.22|480.61|475.21|480.63|475.23|480.61|475.21|12
1626159360000|2021-07-13 06:56:00|480.63|475.23|480.64|475.24|480.64|475.24|480.62|475.22|8
1626159370000|2021-07-13 06:56:10|480.67|475.27|480.75|475.35|480.76|475.36|480.67|475.27|15
1626159380000|2021-07-13 06:56:20|480.72|475.32|480.67|475.27|480.72|475.32|480.67|475.27|5
1626159390000|2021-07-13 06:56:30|480.69|475.29|480.69|475.29|480.76|475.36|480.67|475.27|14
1626159400000|2021-07-13 06:56:40|480.67|475.27|480.69|475.29|480.7|475.3|480.65|475.25|9
1626159410000|2021-07-13 06:56:50|480.7|475.3|480.63|475.23|480.7|475.3|480.62|475.22|10
1626159420000|2021-07-13 06:57:00|480.64|475.24|480.45|475.05|480.64|475.24|480.44|475.04|6
1626159440000|2021-07-13 06:57:20|480.39|474.99|480.33|474.93|480.39|474.99|480.3|474.9|7
1626159450000|2021-07-13 06:57:30|480.35|474.95|480.09|474.69|480.37|474.97|480.09|474.69|10
1626159460000|2021-07-13 06:57:40|480.08|474.68|480.05|474.65|480.15|474.75|480.03|474.63|21
1626159470000|2021-07-13 06:57:50|480.06|474.66|480.08|474.68|480.13|474.73|480.04|474.64|20
1626159480000|2021-07-13 06:58:00|480.1|474.7|480.15|474.75|480.15|474.75|480.09|474.69|10
1626159490000|2021-07-13 06:58:10|480.21|474.81|480.29|474.89|480.29|474.89|480.21|474.81|6
1626159500000|2021-07-13 06:58:20|480.33|474.93|480.48|475.08|480.48|475.08|480.29|474.89|5
1626159510000|2021-07-13 06:58:30|480.47|475.07|480.36|474.96|480.48|475.08|480.35|474.95|14
1626159520000|2021-07-13 06:58:40|480.34|474.94|480.31|474.91|480.34|474.94|480.3|474.9|6
1626159530000|2021-07-13 06:58:50|480.3|474.9|480.24|474.84|480.3|474.9|480.22|474.82|12
1626159540000|2021-07-13 06:59:00|480.23|474.83|480.05|474.65|480.25|474.85|480.02|474.62|14
1626159550000|2021-07-13 06:59:10|480.02|474.62|480.03|474.63|480.12|474.72|480.01|474.61|18
1626159560000|2021-07-13 06:59:20|480.05|474.65|480.05|474.65|480.07|474.67|480.04|474.64|12
1626159570000|2021-07-13 06:59:30|480.04|474.64|479.93|474.53|480.04|474.64|479.93|474.53|15
1626159580000|2021-07-13 06:59:40|479.95|474.55|479.93|474.53|479.99|474.59|479.93|474.53|14
1626159590000|2021-07-13 06:59:50|479.95|474.55|479.79|474.39|479.97|474.57|479.75|474.35|8
1626159600000|2021-07-13 07:00:00|479.76|474.36|480.38|474.98|480.38|474.98|479.76|474.36|13
1626159610000|2021-07-13 07:00:10|480.43|475.03|480.48|475.08|480.48|475.08|480.43|475.03|7
1626159620000|2021-07-13 07:00:20|480.5|475.1|480.55|475.15|480.55|475.15|480.5|475.1|6
1626159630000|2021-07-13 07:00:30|480.54|475.14|480.39|474.99|480.54|475.14|480.39|474.99|9
1626159640000|2021-07-13 07:00:40|480.38|474.98|480.38|474.98|480.39|474.99|480.37|474.97|5
1626159650000|2021-07-13 07:00:50|480.37|474.97|480.26|474.86|480.39|474.99|480.22|474.82|12
1626159660000|2021-07-13 07:01:00|480.29|474.89|480.14|474.74|480.29|474.89|480.13|474.73|11
1626159670000|2021-07-13 07:01:10|480.15|474.75|480.46|475.06|480.46|475.06|480.15|474.75|8
1626159680000|2021-07-13 07:01:20|480.45|475.05|480.61|475.21|480.61|475.21|480.45|475.05|11
1626159690000|2021-07-13 07:01:30|480.62|475.22|480.62|475.22|480.62|475.22|480.62|475.22|1
1626159700000|2021-07-13 07:01:40|480.63|475.23|480.67|475.27|480.68|475.28|480.63|475.23|6
1626159710000|2021-07-13 07:01:50|480.7|475.3|480.7|475.3|480.71|475.31|480.66|475.26|5
1626159720000|2021-07-13 07:02:00|480.71|475.31|480.73|475.33|480.73|475.33|480.7|475.3|4
1626159730000|2021-07-13 07:02:10|480.77|475.37|480.83|475.43|480.83|475.43|480.77|475.37|2
1626159740000|2021-07-13 07:02:20|480.82|475.42|481.37|475.97|481.37|475.97|480.75|475.35|13
1626159750000|2021-07-13 07:02:30|481.29|475.89|481.38|475.98|481.38|475.98|481.06|475.66|18
1626159760000|2021-07-13 07:02:40|481.37|475.97|481.56|476.16|481.56|476.16|481.37|475.97|8
1626159770000|2021-07-13 07:02:50|481.59|476.19|481.66|476.26|481.69|476.29|481.59|476.19|8
1626159780000|2021-07-13 07:03:00|481.67|476.27|482.01|476.61|482.01|476.61|481.67|476.27|14
1626159790000|2021-07-13 07:03:10|482.06|476.66|482.34|476.94|482.34|476.94|482.06|476.66|14
1626159800000|2021-07-13 07:03:20|482.28|476.88|482.2|476.8|482.33|476.93|482.09|476.69|14
1626159810000|2021-07-13 07:03:30|482.26|476.86|482.28|476.88|482.29|476.89|482.23|476.83|15
1626159820000|2021-07-13 07:03:40|482.23|476.83|482.32|476.92|482.36|476.96|482.23|476.83|15
1626159830000|2021-07-13 07:03:50|482.46|477.06|482.38|476.98|482.5|477.1|482.32|476.92|8
1626159840000|2021-07-13 07:04:00|482.32|476.92|482.32|476.92|482.4|477|482.2|476.8|14
1626159850000|2021-07-13 07:04:10|482.36|476.96|482.22|476.82|482.37|476.97|482.22|476.82|11
1626159860000|2021-07-13 07:04:20|482.2|476.8|482.1|476.7|482.26|476.86|482.07|476.67|22
1626159870000|2021-07-13 07:04:30|482.07|476.67|482.06|476.66|482.1|476.7|482.05|476.65|10
1626159880000|2021-07-13 07:04:40|482.09|476.69|481.75|476.35|482.09|476.69|481.73|476.33|19
1626159890000|2021-07-13 07:04:50|481.76|476.36|481.84|476.44|481.94|476.54|481.75|476.35|22
1626159900000|2021-07-13 07:05:00|481.83|476.43|481.82|476.42|482.04|476.64|481.8|476.4|20
1626159910000|2021-07-13 07:05:10|481.72|476.32|481.67|476.27|481.86|476.46|481.61|476.21|19
1626159920000|2021-07-13 07:05:20|481.68|476.28|481.63|476.23|481.7|476.3|481.61|476.21|14
1626159930000|2021-07-13 07:05:30|481.74|476.34|481.73|476.33|481.74|476.34|481.58|476.18|26
1626159940000|2021-07-13 07:05:40|481.74|476.34|481.48|476.08|481.74|476.34|481.48|476.08|21
1626159950000|2021-07-13 07:05:50|481.49|476.09|481.63|476.23|481.64|476.24|481.48|476.08|17
1626159960000|2021-07-13 07:06:00|481.62|476.22|481.62|476.22|481.63|476.23|481.56|476.16|16
1626159970000|2021-07-13 07:06:10|481.61|476.21|481.54|476.14|481.61|476.21|481.49|476.09|6
1626159980000|2021-07-13 07:06:20|481.53|476.13|481.53|476.13|481.59|476.19|481.51|476.11|24
1626159990000|2021-07-13 07:06:30|481.52|476.12|481.6|476.2|481.6|476.2|481.51|476.11|12
1626160000000|2021-07-13 07:06:40|481.59|476.19|481.52|476.12|481.59|476.19|481.48|476.08|14
1626160010000|2021-07-13 07:06:50|481.58|476.18|481.51|476.11|481.58|476.18|481.51|476.11|8
1626160020000|2021-07-13 07:07:00|481.53|476.13|481.68|476.28|481.7|476.3|481.53|476.13|22
1626160030000|2021-07-13 07:07:10|481.76|476.36|481.59|476.19|481.76|476.36|481.59|476.19|16
1626160040000|2021-07-13 07:07:20|481.58|476.18|481.27|475.87|481.58|476.18|481.27|475.87|13
1626160050000|2021-07-13 07:07:30|481.28|475.88|481.3|475.9|481.3|475.9|481.2|475.8|7
1626160060000|2021-07-13 07:07:40|481.27|475.87|481.25|475.85|481.27|475.87|481.18|475.78|4
1626160070000|2021-07-13 07:07:50|481.24|475.84|481.2|475.8|481.24|475.84|481.2|475.8|9
1626160080000|2021-07-13 07:08:00|481.21|475.81|481.39|475.99|481.39|475.99|481.2|475.8|14
1626160090000|2021-07-13 07:08:10|481.4|476|481.44|476.04|481.44|476.04|481.38|475.98|9
1626160100000|2021-07-13 07:08:20|481.43|476.03|481.46|476.06|481.46|476.06|481.43|476.03|5
1626160110000|2021-07-13 07:08:30|481.53|476.13|481.52|476.12|481.53|476.13|481.51|476.11|10
1626160120000|2021-07-13 07:08:40|481.54|476.14|481.56|476.16|481.56|476.16|481.54|476.14|2
1626160130000|2021-07-13 07:08:50|481.54|476.14|481.44|476.04|481.54|476.14|481.38|475.98|13
1626160140000|2021-07-13 07:09:00|481.48|476.08|481.48|476.08|481.5|476.1|481.41|476.01|11
1626160150000|2021-07-13 07:09:10|481.47|476.07|481.23|475.83|481.48|476.08|481.23|475.83|15
1626160160000|2021-07-13 07:09:20|481.24|475.84|481.31|475.91|481.37|475.97|481.22|475.82|21
1626160170000|2021-07-13 07:09:30|481.29|475.89|481.37|475.97|481.37|475.97|481.29|475.89|11
1626160180000|2021-07-13 07:09:40|481.34|475.94|481.4|476|481.4|476|481.24|475.84|18
1626160190000|2021-07-13 07:09:50|481.41|476.01|481.33|475.93|481.42|476.02|481.33|475.93|10
1626160200000|2021-07-13 07:10:00|481.32|475.92|481.58|476.18|481.58|476.18|481.27|475.87|14
1626160210000|2021-07-13 07:10:10|481.64|476.24|481.65|476.25|481.65|476.25|481.62|476.22|4
1626160220000|2021-07-13 07:10:20|481.63|476.23|481.9|476.5|481.9|476.5|481.63|476.23|7
1626160230000|2021-07-13 07:10:30|481.95|476.55|482.03|476.63|482.05|476.65|481.95|476.55|6
1626160240000|2021-07-13 07:10:40|481.97|476.57|481.9|476.5|481.97|476.57|481.82|476.42|16
1626160250000|2021-07-13 07:10:50|481.89|476.49|481.89|476.49|481.91|476.51|481.89|476.49|5
1626160260000|2021-07-13 07:11:00|481.9|476.5|481.62|476.22|481.9|476.5|481.6|476.2|17
1626160270000|2021-07-13 07:11:10|481.65|476.25|481.74|476.34|481.77|476.37|481.65|476.25|9
1626160280000|2021-07-13 07:11:20|481.73|476.33|481.81|476.41|481.82|476.42|481.73|476.33|15
1626160290000|2021-07-13 07:11:30|481.8|476.4|481.81|476.41|481.82|476.42|481.77|476.37|17
1626160300000|2021-07-13 07:11:40|481.83|476.43|482.66|477.26|482.66|477.26|481.8|476.4|15
1626160310000|2021-07-13 07:11:50|482.67|477.27|482.69|477.29|483.1|477.7|482.66|477.26|20
1626160320000|2021-07-13 07:12:00|482.79|477.39|483.02|477.62|483.02|477.62|482.74|477.34|11
1626160330000|2021-07-13 07:12:10|483|477.6|483.12|477.72|483.12|477.72|483|477.6|6
1626160340000|2021-07-13 07:12:20|483.13|477.73|483.12|477.72|483.13|477.73|483.11|477.71|4
1626160350000|2021-07-13 07:12:30|483.19|477.79|483.13|477.73|483.19|477.79|483.13|477.73|4
1626160360000|2021-07-13 07:12:40|483.04|477.64|483.04|477.64|483.05|477.65|483.04|477.64|3
1626160370000|2021-07-13 07:12:50|482.87|477.47|482.81|477.41|483|477.6|482.81|477.41|12
1626160380000|2021-07-13 07:13:00|482.84|477.44|482.93|477.53|482.95|477.55|482.84|477.44|17
1626160390000|2021-07-13 07:13:10|482.66|477.26|482.86|477.46|482.87|477.47|482.66|477.26|5
1626160400000|2021-07-13 07:13:20|482.83|477.43|482.96|477.56|482.97|477.57|482.83|477.43|4
1626160410000|2021-07-13 07:13:30|482.92|477.52|482.85|477.45|482.92|477.52|482.85|477.45|2
1626160420000|2021-07-13 07:13:40|482.92|477.52|482.92|477.52|482.93|477.53|482.92|477.52|3
1626160440000|2021-07-13 07:14:00|482.77|477.37|482.77|477.37|482.77|477.37|482.77|477.37|1
1626160450000|2021-07-13 07:14:10|482.76|477.36|482.74|477.34|482.81|477.41|482.74|477.34|3
1626160460000|2021-07-13 07:14:20|482.73|477.33|482.74|477.34|482.74|477.34|482.69|477.29|4
1626160500000|2021-07-13 07:15:00|482.9|477.5|482.88|477.48|482.9|477.5|482.88|477.48|3
1626160510000|2021-07-13 07:15:10|482.87|477.47|482.86|477.46|482.87|477.47|482.86|477.46|2
1626160520000|2021-07-13 07:15:20|482.75|477.35|482.75|477.35|482.75|477.35|482.75|477.35|1
1626160610000|2021-07-13 07:16:50|482.99|477.59|482.75|477.35|482.99|477.59|482.75|477.35|2
1626160650000|2021-07-13 07:17:30|483.17|477.77|483.61|478.21|483.65|478.25|483|477.6|14
1626160660000|2021-07-13 07:17:40|483.59|478.19|483.5|478.1|483.59|478.19|483.5|478.1|4
1626160670000|2021-07-13 07:17:50|483.47|478.07|483.44|478.04|483.47|478.07|483.37|477.97|3
1626160680000|2021-07-13 07:18:00|483.45|478.05|483.5|478.1|483.59|478.19|483.41|478.01|20
1626160690000|2021-07-13 07:18:10|483.52|478.12|483.6|478.2|483.6|478.2|483.52|478.12|12
1626160700000|2021-07-13 07:18:20|483.61|478.21|483.61|478.21|483.67|478.27|483.59|478.19|5
1626160710000|2021-07-13 07:18:30|483.56|478.16|483.6|478.2|483.6|478.2|483.53|478.13|13
1626160720000|2021-07-13 07:18:40|483.56|478.16|483.57|478.17|483.73|478.33|483.56|478.16|10
1626160730000|2021-07-13 07:18:50|483.56|478.16|483.6|478.2|483.67|478.27|483.56|478.16|13
1626160740000|2021-07-13 07:19:00|483.59|478.19|483.75|478.35|483.76|478.36|483.59|478.19|13
1626160750000|2021-07-13 07:19:10|483.74|478.34|483.64|478.24|483.75|478.35|483.64|478.24|14
1626160760000|2021-07-13 07:19:20|483.63|478.23|483.46|478.06|483.7|478.3|483.46|478.06|14
1626160770000|2021-07-13 07:19:30|483.39|477.99|483.39|477.99|483.39|477.99|483.23|477.83|17
1626160780000|2021-07-13 07:19:40|483.4|478|483.41|478.01|483.43|478.03|483.38|477.98|12
1626160790000|2021-07-13 07:19:50|483.42|478.02|483.42|478.02|483.56|478.16|483.41|478.01|10
1626160800000|2021-07-13 07:20:00|483.43|478.03|483.44|478.04|483.44|478.04|483.41|478.01|9
1626160810000|2021-07-13 07:20:10|483.45|478.05|483.44|478.04|483.46|478.06|483.44|478.04|6
1626160820000|2021-07-13 07:20:20|483.45|478.05|483.4|478|483.45|478.05|483.4|478|6
1626160840000|2021-07-13 07:20:40|483.46|478.06|483.68|478.28|483.68|478.28|483.46|478.06|12
1626160850000|2021-07-13 07:20:50|483.67|478.27|483.76|478.36|483.76|478.36|483.67|478.27|5
1626160860000|2021-07-13 07:21:00|483.79|478.39|483.9|478.5|483.93|478.53|483.79|478.39|6
1626160870000|2021-07-13 07:21:10|483.91|478.51|483.9|478.5|483.91|478.51|483.9|478.5|2
1626160880000|2021-07-13 07:21:20|483.87|478.47|483.49|478.09|483.87|478.47|483.49|478.09|23
1626160890000|2021-07-13 07:21:30|483.51|478.11|483.46|478.06|483.56|478.16|483.38|477.98|19
1626160900000|2021-07-13 07:21:40|483.44|478.04|483.55|478.15|483.55|478.15|483.38|477.98|23
1626160910000|2021-07-13 07:21:50|483.53|478.13|483.52|478.12|483.54|478.14|483.5|478.1|9
1626160920000|2021-07-13 07:22:00|483.51|478.11|483.51|478.11|483.51|478.11|483.51|478.11|1
1626160930000|2021-07-13 07:22:10|483.44|478.04|483.45|478.05|483.5|478.1|483.44|478.04|8
1626160940000|2021-07-13 07:22:20|483.44|478.04|483.45|478.05|483.58|478.18|483.44|478.04|13
1626160950000|2021-07-13 07:22:30|483.4|478|483.37|477.97|483.41|478.01|483.37|477.97|5
1626160970000|2021-07-13 07:22:50|483.41|478.01|483.44|478.04|483.44|478.04|483.41|478.01|2
1626160980000|2021-07-13 07:23:00|483.41|478.01|483.29|477.89|483.41|478.01|483.24|477.84|16
1626160990000|2021-07-13 07:23:10|483.31|477.91|483.15|477.75|483.31|477.91|483.14|477.74|16
1626161000000|2021-07-13 07:23:20|483.14|477.74|483.26|477.86|483.27|477.87|483.14|477.74|22
1626161010000|2021-07-13 07:23:30|483.27|477.87|483.36|477.96|483.45|478.05|483.18|477.78|19
1626161020000|2021-07-13 07:23:40|483.33|477.93|483.24|477.84|483.33|477.93|483.24|477.84|24
1626161030000|2021-07-13 07:23:50|483.25|477.85|483.3|477.9|483.34|477.94|483.21|477.81|12
1626161040000|2021-07-13 07:24:00|483.32|477.92|483.34|477.94|483.35|477.95|483.29|477.89|11
1626161050000|2021-07-13 07:24:10|483.35|477.95|483.27|477.87|483.35|477.95|483.27|477.87|11
1626161060000|2021-07-13 07:24:20|483.35|477.95|483.35|477.95|483.37|477.97|483.35|477.95|7
1626161070000|2021-07-13 07:24:30|483.34|477.94|483.24|477.84|483.35|477.95|483.24|477.84|14
1626161080000|2021-07-13 07:24:40|483.26|477.86|483.4|478|483.4|478|483.24|477.84|6
1626161090000|2021-07-13 07:24:50|483.41|478.01|483.37|477.97|483.41|478.01|483.32|477.92|12
1626161100000|2021-07-13 07:25:00|483.43|478.03|483.28|477.88|483.55|478.15|483.26|477.86|27
1626161110000|2021-07-13 07:25:10|483.3|477.9|483.29|477.89|483.3|477.9|483.29|477.89|4
1626161120000|2021-07-13 07:25:20|483.28|477.88|483.23|477.83|483.33|477.93|483.23|477.83|6
1626161130000|2021-07-13 07:25:30|483.15|477.75|483.16|477.76|483.16|477.76|483.15|477.75|2
1626161140000|2021-07-13 07:25:40|483.19|477.79|483.17|477.77|483.19|477.79|483.17|477.77|4
1626161150000|2021-07-13 07:25:50|483.19|477.79|483.18|477.78|483.21|477.81|483.09|477.69|11
1626161160000|2021-07-13 07:26:00|483.21|477.81|483.07|477.67|483.21|477.81|483.04|477.64|20
1626161170000|2021-07-13 07:26:10|483.05|477.65|483.07|477.67|483.11|477.71|483.05|477.65|13
1626161180000|2021-07-13 07:26:20|483.1|477.7|483.08|477.68|483.1|477.7|483.07|477.67|9
1626161190000|2021-07-13 07:26:30|482.99|477.59|483.1|477.7|483.1|477.7|482.99|477.59|9
1626161200000|2021-07-13 07:26:40|483.12|477.72|483.12|477.72|483.13|477.73|483.06|477.66|11
1626161210000|2021-07-13 07:26:50|483.1|477.7|483.25|477.85|483.29|477.89|483.06|477.66|10
1626161220000|2021-07-13 07:27:00|483.33|477.93|483.39|477.99|483.41|478.01|483.32|477.92|18
1626161230000|2021-07-13 07:27:10|483.33|477.93|483.28|477.88|483.4|478|483.28|477.88|21
1626161240000|2021-07-13 07:27:20|483.25|477.85|483.09|477.69|483.28|477.88|483.09|477.69|6
1626161250000|2021-07-13 07:27:30|483.13|477.73|483.15|477.75|483.15|477.75|483.13|477.73|2
1626161260000|2021-07-13 07:27:40|483.13|477.73|483.12|477.72|483.26|477.86|483.12|477.72|14
1626161270000|2021-07-13 07:27:50|483.13|477.73|483.15|477.75|483.16|477.76|483.12|477.72|12
1626161280000|2021-07-13 07:28:00|483.16|477.76|483.31|477.91|483.31|477.91|483.11|477.71|10
1626161290000|2021-07-13 07:28:10|483.25|477.85|483.27|477.87|483.29|477.89|483.25|477.85|3
1626161300000|2021-07-13 07:28:20|483.26|477.86|483.28|477.88|483.31|477.91|483.22|477.82|7
1626161310000|2021-07-13 07:28:30|483.23|477.83|483.23|477.83|483.24|477.84|483.23|477.83|9
1626161320000|2021-07-13 07:28:40|483.24|477.84|483.29|477.89|483.29|477.89|483.24|477.84|3
1626161330000|2021-07-13 07:28:50|483.25|477.85|483.2|477.8|483.33|477.93|483.2|477.8|7
1626161340000|2021-07-13 07:29:00|483.22|477.82|483.26|477.86|483.26|477.86|483.22|477.82|3
1626161350000|2021-07-13 07:29:10|483.32|477.92|483.47|478.07|483.47|478.07|483.32|477.92|3
1626161360000|2021-07-13 07:29:20|483.46|478.06|483.47|478.07|483.47|478.07|483.46|478.06|2
1626161370000|2021-07-13 07:29:30|483.46|478.06|483.43|478.03|483.46|478.06|483.36|477.96|13
1626161380000|2021-07-13 07:29:40|483.44|478.04|483.44|478.04|483.46|478.06|483.41|478.01|10
1626161390000|2021-07-13 07:29:50|483.37|477.97|483.35|477.95|483.37|477.97|483.31|477.91|7
1626161400000|2021-07-13 07:30:00|483.36|477.96|483.35|477.95|483.36|477.96|483.35|477.95|2
1626161410000|2021-07-13 07:30:10|483.36|477.96|483.32|477.92|483.36|477.96|483.31|477.91|5
1626161420000|2021-07-13 07:30:20|483.31|477.91|483.31|477.91|483.31|477.91|483.29|477.89|7
1626161430000|2021-07-13 07:30:30|483.3|477.9|483.3|477.9|483.3|477.9|483.3|477.9|1
1626161440000|2021-07-13 07:30:40|483.31|477.91|483.33|477.93|483.33|477.93|483.3|477.9|6
1626161450000|2021-07-13 07:30:50|483.32|477.92|483.61|478.21|483.61|478.21|483.32|477.92|15
1626161460000|2021-07-13 07:31:00|483.63|478.23|483.61|478.21|483.65|478.25|483.6|478.2|9
1626161470000|2021-07-13 07:31:10|483.6|478.2|483.62|478.22|483.63|478.23|483.6|478.2|6
1626161480000|2021-07-13 07:31:20|483.6|478.2|483.74|478.34|483.74|478.34|483.6|478.2|6
1626161500000|2021-07-13 07:31:40|483.83|478.43|483.91|478.51|483.94|478.54|483.83|478.43|13
1626161510000|2021-07-13 07:31:50|483.94|478.54|483.89|478.49|483.97|478.57|483.89|478.49|6
1626161520000|2021-07-13 07:32:00|483.82|478.42|483.82|478.42|483.82|478.42|483.82|478.42|1
1626161540000|2021-07-13 07:32:20|483.84|478.44|483.66|478.26|483.84|478.44|483.6|478.2|16
1626161550000|2021-07-13 07:32:30|483.67|478.27|483.78|478.38|483.87|478.47|483.63|478.23|12
1626161560000|2021-07-13 07:32:40|483.79|478.39|483.86|478.46|484.06|478.66|483.77|478.37|15
1626161570000|2021-07-13 07:32:50|483.84|478.44|483.82|478.42|483.84|478.44|483.82|478.42|3
1626161590000|2021-07-13 07:33:10|483.84|478.44|483.82|478.42|483.84|478.44|483.82|478.42|2
1626161600000|2021-07-13 07:33:20|483.8|478.4|483.81|478.41|483.81|478.41|483.79|478.39|6
1626161610000|2021-07-13 07:33:30|483.79|478.39|483.87|478.47|483.87|478.47|483.79|478.39|13
1626161620000|2021-07-13 07:33:40|483.85|478.45|483.88|478.48|483.88|478.48|483.85|478.45|3
1626161630000|2021-07-13 07:33:50|483.87|478.47|483.92|478.52|483.92|478.52|483.87|478.47|10
1626161640000|2021-07-13 07:34:00|483.94|478.54|483.96|478.56|483.98|478.58|483.92|478.52|6
1626161650000|2021-07-13 07:34:10|483.99|478.59|483.99|478.59|483.99|478.59|483.99|478.59|1
1626161660000|2021-07-13 07:34:20|484|478.6|483.95|478.55|484|478.6|483.95|478.55|5
1626161670000|2021-07-13 07:34:30|483.94|478.54|484.05|478.65|484.07|478.67|483.94|478.54|11
1626161680000|2021-07-13 07:34:40|484.07|478.67|484.07|478.67|484.09|478.69|484.07|478.67|4
1626161690000|2021-07-13 07:34:50|484.03|478.63|484.32|478.92|484.34|478.94|484.03|478.63|23
1626161700000|2021-07-13 07:35:00|484.29|478.89|484.36|478.96|484.37|478.97|484.29|478.89|7
1626161710000|2021-07-13 07:35:10|484.35|478.95|484.37|478.97|484.39|478.99|484.35|478.95|5
1626161720000|2021-07-13 07:35:20|484.31|478.91|484.49|479.09|484.62|479.22|484.31|478.91|16
1626161730000|2021-07-13 07:35:30|484.5|479.1|484.58|479.18|484.59|479.19|484.5|479.1|10
1626161740000|2021-07-13 07:35:40|484.51|479.11|484.46|479.06|484.51|479.11|484.46|479.06|8
1626161750000|2021-07-13 07:35:50|484.5|479.1|484.44|479.04|484.5|479.1|484.44|479.04|5
1626161760000|2021-07-13 07:36:00|484.43|479.03|484.3|478.9|484.43|479.03|484.17|478.77|20
1626161770000|2021-07-13 07:36:10|484.26|478.86|484.12|478.72|484.33|478.93|484.1|478.7|18
1626161780000|2021-07-13 07:36:20|484.06|478.66|484.12|478.72|484.24|478.84|484.06|478.66|7
1626161790000|2021-07-13 07:36:30|484.06|478.66|484.06|478.66|484.06|478.66|484.05|478.65|7
1626161800000|2021-07-13 07:36:40|484.05|478.65|484.05|478.65|484.05|478.65|484.05|478.65|1
1626161810000|2021-07-13 07:36:50|484.04|478.64|484.05|478.65|484.16|478.76|484.04|478.64|8
1626161820000|2021-07-13 07:37:00|484.02|478.62|484.02|478.62|484.02|478.62|484.02|478.62|1
1626161840000|2021-07-13 07:37:20|484.03|478.63|484.11|478.71|484.11|478.71|484.03|478.63|9
1626161850000|2021-07-13 07:37:30|484.07|478.67|484.09|478.69|484.12|478.72|484.06|478.66|8
1626161860000|2021-07-13 07:37:40|484.06|478.66|484.08|478.68|484.08|478.68|484.06|478.66|2
1626161870000|2021-07-13 07:37:50|484.18|478.78|484.16|478.76|484.18|478.78|484.15|478.75|16
1626161880000|2021-07-13 07:38:00|484.14|478.74|484.06|478.66|484.14|478.74|484.04|478.64|14
1626161890000|2021-07-13 07:38:10|484.07|478.67|484.17|478.77|484.18|478.78|484.06|478.66|10
1626161900000|2021-07-13 07:38:20|484.16|478.76|484.29|478.89|484.31|478.91|484.15|478.75|16
1626161910000|2021-07-13 07:38:30|484.38|478.98|484.37|478.97|484.45|479.05|484.36|478.96|12
1626161920000|2021-07-13 07:38:40|484.38|478.98|484.3|478.9|484.38|478.98|484.29|478.89|7
1626161930000|2021-07-13 07:38:50|484.32|478.92|484.28|478.88|484.34|478.94|484.27|478.87|14
1626161940000|2021-07-13 07:39:00|484.3|478.9|484.33|478.93|484.33|478.93|484.3|478.9|7
1626161950000|2021-07-13 07:39:10|484.32|478.92|484.31|478.91|484.33|478.93|484.31|478.91|6
1626161960000|2021-07-13 07:39:20|484.32|478.92|484.38|478.98|484.38|478.98|484.31|478.91|5
1626161970000|2021-07-13 07:39:30|484.37|478.97|484.37|478.97|484.43|479.03|484.36|478.96|7
1626161980000|2021-07-13 07:39:40|484.36|478.96|484.37|478.97|484.37|478.97|484.36|478.96|6
1626161990000|2021-07-13 07:39:50|484.39|478.99|484.36|478.96|484.39|478.99|484.35|478.95|15
1626162000000|2021-07-13 07:40:00|484.39|478.99|484.38|478.98|484.39|478.99|484.35|478.95|8
1626162010000|2021-07-13 07:40:10|484.37|478.97|484.36|478.96|484.37|478.97|484.34|478.94|4
1626162020000|2021-07-13 07:40:20|484.35|478.95|484.37|478.97|484.38|478.98|484.35|478.95|8
1626162030000|2021-07-13 07:40:30|484.36|478.96|484.33|478.93|484.36|478.96|484.32|478.92|8
1626162040000|2021-07-13 07:40:40|484.34|478.94|484.34|478.94|484.34|478.94|484.33|478.93|5
1626162050000|2021-07-13 07:40:50|484.35|478.95|484.57|479.17|484.57|479.17|484.35|478.95|12
1626162060000|2021-07-13 07:41:00|484.58|479.18|484.52|479.12|484.59|479.19|484.52|479.12|6
1626162070000|2021-07-13 07:41:10|484.51|479.11|484.57|479.17|484.58|479.18|484.47|479.07|9
1626162080000|2021-07-13 07:41:20|484.58|479.18|484.58|479.18|484.59|479.19|484.54|479.14|14
1626162090000|2021-07-13 07:41:30|484.59|479.19|484.58|479.18|484.59|479.19|484.55|479.15|13
1626162100000|2021-07-13 07:41:40|484.56|479.16|484.51|479.11|484.56|479.16|484.5|479.1|9
1626162110000|2021-07-13 07:41:50|484.46|479.06|484.45|479.05|484.48|479.08|484.43|479.03|9
1626162120000|2021-07-13 07:42:00|484.42|479.02|484.43|479.03|484.43|479.03|484.42|479.02|2
1626162130000|2021-07-13 07:42:10|484.41|479.01|484.4|479|484.41|479.01|484.4|479|2
1626162140000|2021-07-13 07:42:20|484.39|478.99|484.41|479.01|484.41|479.01|484.39|478.99|2
1626162150000|2021-07-13 07:42:30|484.35|478.95|484.21|478.81|484.35|478.95|484.21|478.81|9
1626162160000|2021-07-13 07:42:40|484.17|478.77|484.16|478.76|484.17|478.77|484.16|478.76|2
1626162170000|2021-07-13 07:42:50|484.17|478.77|484.12|478.72|484.17|478.77|484.12|478.72|4
1626162180000|2021-07-13 07:43:00|484.14|478.74|484|478.6|484.14|478.74|483.99|478.59|13
1626162190000|2021-07-13 07:43:10|484.03|478.63|484|478.6|484.03|478.63|484|478.6|4
1626162200000|2021-07-13 07:43:20|484.04|478.64|484.22|478.82|484.22|478.82|484.01|478.61|7
1626162210000|2021-07-13 07:43:30|484.23|478.83|484.35|478.95|484.36|478.96|484.23|478.83|8
1626162220000|2021-07-13 07:43:40|484.34|478.94|484.23|478.83|484.35|478.95|484.21|478.81|11
1626162230000|2021-07-13 07:43:50|484.26|478.86|484.12|478.72|484.26|478.86|484.12|478.72|6
1626162240000|2021-07-13 07:44:00|484.11|478.71|484.19|478.79|484.2|478.8|484.09|478.69|7
1626162250000|2021-07-13 07:44:10|484.18|478.78|483.99|478.59|484.18|478.78|483.99|478.59|19
1626162260000|2021-07-13 07:44:20|483.98|478.58|484.04|478.64|484.06|478.66|483.91|478.51|12
1626162270000|2021-07-13 07:44:30|484|478.6|483.83|478.43|484|478.6|483.83|478.43|23
1626162280000|2021-07-13 07:44:40|483.84|478.44|483.88|478.48|483.92|478.52|483.8|478.4|17
1626162290000|2021-07-13 07:44:50|483.87|478.47|483.87|478.47|483.88|478.48|483.72|478.32|8
1626162300000|2021-07-13 07:45:00|483.86|478.46|484.13|478.73|484.13|478.73|483.86|478.46|10
1626162310000|2021-07-13 07:45:10|484.18|478.78|484.21|478.81|484.21|478.81|484.18|478.78|3
1626162320000|2021-07-13 07:45:20|484.22|478.82|484.39|478.99|484.39|478.99|484.22|478.82|7
1626162330000|2021-07-13 07:45:30|484.31|478.91|484.27|478.87|484.31|478.91|484.27|478.87|2
1626162340000|2021-07-13 07:45:40|484.28|478.88|484.21|478.81|484.28|478.88|484.21|478.81|7
1626162350000|2021-07-13 07:45:50|484.18|478.78|484.18|478.78|484.18|478.78|484.17|478.77|3
1626162360000|2021-07-13 07:46:00|484.14|478.74|484.14|478.74|484.14|478.74|484.14|478.74|1
1626162370000|2021-07-13 07:46:10|484.17|478.77|484.18|478.78|484.19|478.79|484.17|478.77|4
1626162380000|2021-07-13 07:46:20|484.17|478.77|484.2|478.8|484.2|478.8|484.14|478.74|5
1626162390000|2021-07-13 07:46:30|484.19|478.79|484.19|478.79|484.19|478.79|484.16|478.76|6
1626162400000|2021-07-13 07:46:40|484.18|478.78|484.08|478.68|484.18|478.78|484.08|478.68|3
1626162410000|2021-07-13 07:46:50|484.12|478.72|484.11|478.71|484.15|478.75|484.11|478.71|6
1626162420000|2021-07-13 07:47:00|484.1|478.7|484.06|478.66|484.1|478.7|484.06|478.66|2
1626162430000|2021-07-13 07:47:10|484.08|478.68|484.09|478.69|484.09|478.69|484.08|478.68|2
1626162440000|2021-07-13 07:47:20|484.16|478.76|484.29|478.89|484.29|478.89|484.16|478.76|5
1626162450000|2021-07-13 07:47:30|484.21|478.81|484.15|478.75|484.21|478.81|484.15|478.75|4
1626162460000|2021-07-13 07:47:40|484.14|478.74|484.15|478.75|484.15|478.75|484.14|478.74|2
1626162470000|2021-07-13 07:47:50|484.14|478.74|483.83|478.43|484.14|478.74|483.83|478.43|16
1626162480000|2021-07-13 07:48:00|483.77|478.37|483.63|478.23|483.77|478.37|483.63|478.23|6
1626162490000|2021-07-13 07:48:10|483.62|478.22|483.65|478.25|483.65|478.25|483.62|478.22|9
1626162500000|2021-07-13 07:48:20|483.67|478.27|483.69|478.29|483.69|478.29|483.67|478.27|2
1626162510000|2021-07-13 07:48:30|483.72|478.32|483.72|478.32|483.72|478.32|483.72|478.32|1
1626162520000|2021-07-13 07:48:40|483.73|478.33|483.72|478.32|483.73|478.33|483.72|478.32|2
1626162530000|2021-07-13 07:48:50|483.74|478.34|483.67|478.27|483.74|478.34|483.66|478.26|6
1626162540000|2021-07-13 07:49:00|483.66|478.26|483.65|478.25|483.66|478.26|483.65|478.25|4
1626162550000|2021-07-13 07:49:10|483.66|478.26|483.6|478.2|483.69|478.29|483.6|478.2|12
1626162560000|2021-07-13 07:49:20|483.65|478.25|483.73|478.33|483.73|478.33|483.63|478.23|7
1626162570000|2021-07-13 07:49:30|483.7|478.3|483.63|478.23|483.7|478.3|483.62|478.22|9
1626162580000|2021-07-13 07:49:40|483.66|478.26|483.64|478.24|483.66|478.26|483.63|478.23|4
1626162590000|2021-07-13 07:49:50|483.63|478.23|483.5|478.1|483.63|478.23|483.5|478.1|5
1626162600000|2021-07-13 07:50:00|483.49|478.09|483.5|478.1|483.5|478.1|483.49|478.09|6
1626162620000|2021-07-13 07:50:20|483.55|478.15|483.14|477.74|483.55|478.15|483.11|477.71|15
1626162630000|2021-07-13 07:50:30|483.19|477.79|483.27|477.87|483.32|477.92|483.18|477.78|21
1626162640000|2021-07-13 07:50:40|483.24|477.84|483.03|477.63|483.3|477.9|483.03|477.63|11
1626162650000|2021-07-13 07:50:50|483.04|477.64|483.31|477.91|483.31|477.91|483.04|477.64|7
1626162660000|2021-07-13 07:51:00|483.3|477.9|483.28|477.88|483.3|477.9|483.28|477.88|3
1626162670000|2021-07-13 07:51:10|483.27|477.87|483.35|477.95|483.35|477.95|483.26|477.86|10
1626162680000|2021-07-13 07:51:20|483.28|477.88|483.82|478.42|483.82|478.42|483.28|477.88|11
1626162690000|2021-07-13 07:51:30|483.87|478.47|483.8|478.4|483.87|478.47|483.8|478.4|3
1626162710000|2021-07-13 07:51:50|483.78|478.38|483.83|478.43|483.83|478.43|483.78|478.38|7
1626162720000|2021-07-13 07:52:00|483.82|478.42|483.8|478.4|483.82|478.42|483.8|478.4|3
1626162730000|2021-07-13 07:52:10|483.81|478.41|483.81|478.41|483.86|478.46|483.8|478.4|9
1626162740000|2021-07-13 07:52:20|483.85|478.45|483.83|478.43|483.88|478.48|483.82|478.42|8
1626162750000|2021-07-13 07:52:30|483.8|478.4|483.88|478.48|483.88|478.48|483.8|478.4|5
1626162760000|2021-07-13 07:52:40|483.89|478.49|483.85|478.45|483.89|478.49|483.85|478.45|3
1626162770000|2021-07-13 07:52:50|483.87|478.47|483.93|478.53|483.93|478.53|483.87|478.47|4
1626162780000|2021-07-13 07:53:00|483.95|478.55|483.86|478.46|483.95|478.55|483.86|478.46|5
1626162800000|2021-07-13 07:53:20|483.7|478.3|483.79|478.39|483.79|478.39|483.7|478.3|4
1626162810000|2021-07-13 07:53:30|483.76|478.36|483.77|478.37|483.77|478.37|483.76|478.36|2
1626162820000|2021-07-13 07:53:40|483.71|478.31|483.71|478.31|483.71|478.31|483.71|478.31|1
1626162840000|2021-07-13 07:54:00|483.75|478.35|483.93|478.53|483.99|478.59|483.75|478.35|7
1626162850000|2021-07-13 07:54:10|483.94|478.54|483.91|478.51|483.94|478.54|483.9|478.5|3
1626162860000|2021-07-13 07:54:20|483.82|478.42|483.85|478.45|483.86|478.46|483.81|478.41|6
1626162870000|2021-07-13 07:54:30|483.86|478.46|483.83|478.43|483.88|478.48|483.83|478.43|7
1626162880000|2021-07-13 07:54:40|483.82|478.42|483.82|478.42|483.82|478.42|483.82|478.42|1
1626162890000|2021-07-13 07:54:50|483.81|478.41|483.8|478.4|483.81|478.41|483.8|478.4|2
1626162900000|2021-07-13 07:55:00|483.79|478.39|484.11|478.71|484.11|478.71|483.79|478.39|9
1626162910000|2021-07-13 07:55:10|484.13|478.73|484.1|478.7|484.2|478.8|484.1|478.7|4
1626162920000|2021-07-13 07:55:20|484.12|478.72|484.03|478.63|484.12|478.72|484.03|478.63|5
1626162930000|2021-07-13 07:55:30|484.04|478.64|484.04|478.64|484.05|478.65|484.03|478.63|6
1626162950000|2021-07-13 07:55:50|484.05|478.65|484.01|478.61|484.08|478.68|484.01|478.61|10
1626162960000|2021-07-13 07:56:00|483.96|478.56|483.96|478.56|483.96|478.56|483.96|478.56|1
1626162990000|2021-07-13 07:56:30|483.95|478.55|483.8|478.4|483.95|478.55|483.8|478.4|3
1626163000000|2021-07-13 07:56:40|483.79|478.39|483.78|478.38|483.79|478.39|483.78|478.38|2
1626163010000|2021-07-13 07:56:50|483.76|478.36|483.67|478.27|483.76|478.36|483.67|478.27|4
1626163020000|2021-07-13 07:57:00|483.65|478.25|483.68|478.28|483.68|478.28|483.63|478.23|4
1626163030000|2021-07-13 07:57:10|483.6|478.2|483.77|478.37|483.84|478.44|483.6|478.2|10
1626163040000|2021-07-13 07:57:20|483.78|478.38|483.85|478.45|483.85|478.45|483.78|478.38|6
1626163050000|2021-07-13 07:57:30|483.89|478.49|483.84|478.44|483.89|478.49|483.84|478.44|2
1626163060000|2021-07-13 07:57:40|483.83|478.43|483.72|478.32|483.83|478.43|483.72|478.32|9
1626163070000|2021-07-13 07:57:50|483.69|478.29|483.69|478.29|483.7|478.3|483.69|478.29|3
1626163090000|2021-07-13 07:58:10|483.7|478.3|483.7|478.3|483.7|478.3|483.7|478.3|1
1626163100000|2021-07-13 07:58:20|483.69|478.29|483.66|478.26|483.69|478.29|483.66|478.26|4
1626163110000|2021-07-13 07:58:30|483.65|478.25|483.7|478.3|483.7|478.3|483.65|478.25|2
1626163130000|2021-07-13 07:58:50|483.69|478.29|483.69|478.29|483.73|478.33|483.66|478.26|9
1626163140000|2021-07-13 07:59:00|483.7|478.3|483.63|478.23|483.7|478.3|483.63|478.23|4
1626163150000|2021-07-13 07:59:10|483.71|478.31|483.68|478.28|483.71|478.31|483.68|478.28|5
1626163160000|2021-07-13 07:59:20|483.7|478.3|483.67|478.27|483.71|478.31|483.67|478.27|6
1626163170000|2021-07-13 07:59:30|483.69|478.29|483.71|478.31|483.82|478.42|483.69|478.29|7
1626163180000|2021-07-13 07:59:40|483.7|478.3|483.72|478.32|483.72|478.32|483.7|478.3|4
1626163190000|2021-07-13 07:59:50|483.7|478.3|484.06|478.66|484.12|478.72|483.7|478.3|12
1626163200000|2021-07-13 08:00:00|484.05|478.65|484.15|478.75|484.15|478.75|484.05|478.65|9
1626163210000|2021-07-13 08:00:10|484.27|478.87|484.36|478.96|484.36|478.96|484.27|478.87|3
1626163230000|2021-07-13 08:00:30|484.45|479.05|484.42|479.02|484.45|479.05|484.42|479.02|2
1626163240000|2021-07-13 08:00:40|484.48|479.08|484.44|479.04|484.48|479.08|484.43|479.03|3
1626163250000|2021-07-13 08:00:50|484.46|479.06|484.48|479.08|484.56|479.16|484.46|479.06|14
1626163260000|2021-07-13 08:01:00|484.56|479.16|484.3|478.9|484.56|479.16|484.3|478.9|5
1626163280000|2021-07-13 08:01:20|484.27|478.87|484.55|479.15|484.59|479.19|484.2|478.8|13
1626163290000|2021-07-13 08:01:30|484.58|479.18|484.47|479.07|484.58|479.18|484.37|478.97|14
1626163300000|2021-07-13 08:01:40|484.3|478.9|484.25|478.85|484.3|478.9|484.25|478.85|8
1626163310000|2021-07-13 08:01:50|484.24|478.84|483.88|478.48|484.25|478.85|483.85|478.45|21
1626163320000|2021-07-13 08:02:00|483.87|478.47|483.48|478.08|483.88|478.48|483.48|478.08|20
1626163330000|2021-07-13 08:02:10|483.5|478.1|483.81|478.41|483.81|478.41|483.47|478.07|16
1626163340000|2021-07-13 08:02:20|483.87|478.47|484.15|478.75|484.31|478.91|483.87|478.47|21
1626163350000|2021-07-13 08:02:30|484.21|478.81|484.2|478.8|484.21|478.81|484.2|478.8|2
1626163360000|2021-07-13 08:02:40|484.26|478.86|484.29|478.89|484.29|478.89|484.25|478.85|8
1626163370000|2021-07-13 08:02:50|484.25|478.85|484.04|478.64|484.27|478.87|484.04|478.64|12
1626163380000|2021-07-13 08:03:00|484.03|478.63|483.98|478.58|484.03|478.63|483.98|478.58|4
1626163390000|2021-07-13 08:03:10|483.96|478.56|483.98|478.58|484.03|478.63|483.96|478.56|12
1626163400000|2021-07-13 08:03:20|483.96|478.56|483.97|478.57|483.97|478.57|483.9|478.5|8
1626163410000|2021-07-13 08:03:30|483.96|478.56|483.9|478.5|483.96|478.56|483.9|478.5|7
1626163420000|2021-07-13 08:03:40|483.94|478.54|483.51|478.11|483.95|478.55|483.51|478.11|18
1626163430000|2021-07-13 08:03:50|483.53|478.13|483.67|478.27|483.67|478.27|483.47|478.07|14
1626163440000|2021-07-13 08:04:00|483.69|478.29|483.98|478.58|483.98|478.58|483.69|478.29|7
1626163450000|2021-07-13 08:04:10|483.91|478.51|483.86|478.46|483.91|478.51|483.86|478.46|3
1626163460000|2021-07-13 08:04:20|483.82|478.42|483.82|478.42|483.82|478.42|483.82|478.42|1
1626163470000|2021-07-13 08:04:30|483.84|478.44|483.83|478.43|483.84|478.44|483.7|478.3|17
1626163480000|2021-07-13 08:04:40|483.81|478.41|483.66|478.26|483.81|478.41|483.66|478.26|6
1626163490000|2021-07-13 08:04:50|483.68|478.28|483.69|478.29|483.73|478.33|483.68|478.28|4
1626163500000|2021-07-13 08:05:00|483.73|478.33|483.93|478.53|483.98|478.58|483.72|478.32|13
1626163510000|2021-07-13 08:05:10|483.95|478.55|483.88|478.48|483.95|478.55|483.88|478.48|4
1626163520000|2021-07-13 08:05:20|483.87|478.47|483.88|478.48|483.88|478.48|483.87|478.47|2
1626163550000|2021-07-13 08:05:50|483.89|478.49|483.92|478.52|483.92|478.52|483.89|478.49|3
1626163560000|2021-07-13 08:06:00|483.93|478.53|483.92|478.52|483.93|478.53|483.92|478.52|2
1626163570000|2021-07-13 08:06:10|483.89|478.49|483.69|478.29|483.91|478.51|483.69|478.29|15
1626163580000|2021-07-13 08:06:20|483.68|478.28|483.59|478.19|483.68|478.28|483.56|478.16|12
1626163590000|2021-07-13 08:06:30|483.6|478.2|483.62|478.22|483.63|478.23|483.6|478.2|6
1626163600000|2021-07-13 08:06:40|483.61|478.21|483.62|478.22|483.62|478.22|483.6|478.2|3
1626163610000|2021-07-13 08:06:50|483.6|478.2|483.81|478.41|483.86|478.46|483.6|478.2|10
1626163620000|2021-07-13 08:07:00|483.82|478.42|483.91|478.51|483.95|478.55|483.82|478.42|7
1626163630000|2021-07-13 08:07:10|483.9|478.5|483.89|478.49|483.9|478.5|483.88|478.48|6
1626163640000|2021-07-13 08:07:20|483.94|478.54|484.01|478.61|484.06|478.66|483.94|478.54|4
1626163660000|2021-07-13 08:07:40|484.12|478.72|484.11|478.71|484.18|478.78|484.1|478.7|7
1626163670000|2021-07-13 08:07:50|484.1|478.7|484.18|478.78|484.25|478.85|484.07|478.67|10
1626163680000|2021-07-13 08:08:00|484.16|478.76|484.06|478.66|484.16|478.76|484.03|478.63|4
1626163690000|2021-07-13 08:08:10|484.08|478.68|484.08|478.68|484.08|478.68|484.08|478.68|1
1626163700000|2021-07-13 08:08:20|484.09|478.69|484.09|478.69|484.09|478.69|484.09|478.69|1
1626163710000|2021-07-13 08:08:30|484.08|478.68|484.08|478.68|484.13|478.73|484.08|478.68|10
1626163720000|2021-07-13 08:08:40|484.1|478.7|484.23|478.83|484.23|478.83|484.08|478.68|7
1626163730000|2021-07-13 08:08:50|484.24|478.84|484.26|478.86|484.26|478.86|484.2|478.8|6
1626163740000|2021-07-13 08:09:00|484.25|478.85|484.2|478.8|484.25|478.85|484.2|478.8|5
1626163750000|2021-07-13 08:09:10|484.19|478.79|484.13|478.73|484.19|478.79|484.13|478.73|2
1626163770000|2021-07-13 08:09:30|484.12|478.72|484|478.6|484.12|478.72|484|478.6|5
1626163780000|2021-07-13 08:09:40|484.08|478.68|484|478.6|484.08|478.68|484|478.6|2
1626163790000|2021-07-13 08:09:50|484.01|478.61|484.01|478.61|484.01|478.61|484.01|478.61|1
1626163800000|2021-07-13 08:10:00|484|478.6|484.17|478.77|484.17|478.77|483.98|478.58|5
1626163810000|2021-07-13 08:10:10|484.16|478.76|484.16|478.76|484.16|478.76|484.16|478.76|1
1626163820000|2021-07-13 08:10:20|484.15|478.75|484.15|478.75|484.19|478.79|484.15|478.75|7
1626163830000|2021-07-13 08:10:30|484.13|478.73|484.16|478.76|484.16|478.76|484.13|478.73|4
1626163840000|2021-07-13 08:10:40|484.13|478.73|484.18|478.78|484.18|478.78|484.13|478.73|4
1626163850000|2021-07-13 08:10:50|484.13|478.73|484.19|478.79|484.19|478.79|484.13|478.73|3
1626163860000|2021-07-13 08:11:00|484.17|478.77|484.38|478.98|484.4|479|484.15|478.75|7
1626163870000|2021-07-13 08:11:10|484.39|478.99|484.4|479|484.4|479|484.39|478.99|2
1626163900000|2021-07-13 08:11:40|484.38|478.98|484.36|478.96|484.38|478.98|484.36|478.96|2
1626163910000|2021-07-13 08:11:50|484.35|478.95|484.34|478.94|484.36|478.96|484.34|478.94|3
1626163920000|2021-07-13 08:12:00|484.3|478.9|484.36|478.96|484.36|478.96|484.3|478.9|4
1626163930000|2021-07-13 08:12:10|484.3|478.9|484.28|478.88|484.35|478.95|484.28|478.88|5
1626163940000|2021-07-13 08:12:20|484.27|478.87|484.14|478.74|484.27|478.87|484.12|478.72|5
1626163950000|2021-07-13 08:12:30|484.16|478.76|484.19|478.79|484.19|478.79|484.03|478.63|13
1626163960000|2021-07-13 08:12:40|484.2|478.8|484.23|478.83|484.23|478.83|484.2|478.8|3
1626163970000|2021-07-13 08:12:50|484.24|478.84|484.19|478.79|484.24|478.84|484.02|478.62|17
1626163980000|2021-07-13 08:13:00|484.15|478.75|484.1|478.7|484.15|478.75|484|478.6|6
1626163990000|2021-07-13 08:13:10|484.11|478.71|484.09|478.69|484.16|478.76|484|478.6|11
1626164000000|2021-07-13 08:13:20|484.08|478.68|484.04|478.64|484.2|478.8|483.98|478.58|23
1626164010000|2021-07-13 08:13:30|484.01|478.61|484.02|478.62|484.07|478.67|483.99|478.59|21
1626164020000|2021-07-13 08:13:40|484.04|478.64|484.09|478.69|484.12|478.72|483.95|478.55|16
1626164030000|2021-07-13 08:13:50|484.05|478.65|483.77|478.37|484.06|478.66|483.74|478.34|16
1626164040000|2021-07-13 08:14:00|483.76|478.36|484.07|478.67|484.07|478.67|483.73|478.33|16
1626164050000|2021-07-13 08:14:10|484.03|478.63|484.09|478.69|484.12|478.72|484.01|478.61|13
1626164060000|2021-07-13 08:14:20|484.23|478.83|484.28|478.88|484.28|478.88|484.23|478.83|2
1626164070000|2021-07-13 08:14:30|484.29|478.89|484.3|478.9|484.33|478.93|484.26|478.86|12
1626164080000|2021-07-13 08:14:40|484.29|478.89|484.26|478.86|484.29|478.89|484.16|478.76|21
1626164090000|2021-07-13 08:14:50|484.28|478.88|484.25|478.85|484.28|478.88|484.25|478.85|4
1626164100000|2021-07-13 08:15:00|484.22|478.82|484.18|478.78|484.25|478.85|484.17|478.77|8
1626164110000|2021-07-13 08:15:10|484.17|478.77|484.19|478.79|484.22|478.82|484.17|478.77|12
1626164120000|2021-07-13 08:15:20|484.18|478.78|484.03|478.63|484.18|478.78|484.01|478.61|9
1626164130000|2021-07-13 08:15:30|484|478.6|484.09|478.69|484.09|478.69|483.88|478.48|15
1626164150000|2021-07-13 08:15:50|484.1|478.7|484.11|478.71|484.12|478.72|484.1|478.7|4
1626164160000|2021-07-13 08:16:00|484.09|478.69|483.98|478.58|484.09|478.69|483.95|478.55|10
1626164170000|2021-07-13 08:16:10|483.99|478.59|484.04|478.64|484.04|478.64|483.98|478.58|5
1626164180000|2021-07-13 08:16:20|484.03|478.63|483.99|478.59|484.07|478.67|483.99|478.59|9
1626164190000|2021-07-13 08:16:30|484.02|478.62|484.02|478.62|484.03|478.63|484.02|478.62|3
1626164200000|2021-07-13 08:16:40|484|478.6|484.02|478.62|484.03|478.63|484|478.6|3
1626164210000|2021-07-13 08:16:50|484.03|478.63|484.02|478.62|484.03|478.63|483.99|478.59|6
1626164220000|2021-07-13 08:17:00|483.95|478.55|484.22|478.82|484.3|478.9|483.95|478.55|15
1626164230000|2021-07-13 08:17:10|484.2|478.8|484.05|478.65|484.2|478.8|484.05|478.65|5
1626164240000|2021-07-13 08:17:20|484.06|478.66|484.11|478.71|484.12|478.72|484.06|478.66|9
1626164250000|2021-07-13 08:17:30|484.12|478.72|484.09|478.69|484.13|478.73|484.08|478.68|4
1626164260000|2021-07-13 08:17:40|484.14|478.74|484.06|478.66|484.14|478.74|484.06|478.66|4
1626164270000|2021-07-13 08:17:50|484|478.6|484.01|478.61|484.01|478.61|484|478.6|2
1626164280000|2021-07-13 08:18:00|484.04|478.64|484.11|478.71|484.11|478.71|484.04|478.64|6
1626164290000|2021-07-13 08:18:10|484.14|478.74|484.11|478.71|484.14|478.74|484.11|478.71|3
1626164300000|2021-07-13 08:18:20|484.07|478.67|484.06|478.66|484.07|478.67|484.05|478.65|4
1626164310000|2021-07-13 08:18:30|484.1|478.7|484.09|478.69|484.1|478.7|484.02|478.62|4
1626164320000|2021-07-13 08:18:40|484.02|478.62|484.03|478.63|484.03|478.63|484.02|478.62|2
1626164330000|2021-07-13 08:18:50|483.96|478.56|483.94|478.54|483.96|478.56|483.93|478.53|5
1626164340000|2021-07-13 08:19:00|483.93|478.53|483.77|478.37|483.93|478.53|483.77|478.37|7
1626164350000|2021-07-13 08:19:10|483.89|478.49|483.89|478.49|483.89|478.49|483.89|478.49|1
1626164360000|2021-07-13 08:19:20|483.85|478.45|483.88|478.48|483.88|478.48|483.85|478.45|2
1626164380000|2021-07-13 08:19:40|483.78|478.38|483.75|478.35|483.8|478.4|483.65|478.25|15
1626164390000|2021-07-13 08:19:50|483.76|478.36|483.49|478.09|483.76|478.36|483.49|478.09|17
1626164400000|2021-07-13 08:20:00|483.51|478.11|483.74|478.34|483.74|478.34|483.51|478.11|9
1626164410000|2021-07-13 08:20:10|483.75|478.35|483.6|478.2|483.75|478.35|483.5|478.1|8
1626164420000|2021-07-13 08:20:20|483.59|478.19|483.43|478.03|483.6|478.2|483.43|478.03|6
1626164430000|2021-07-13 08:20:30|483.44|478.04|483.43|478.03|483.44|478.04|483.43|478.03|2
1626164440000|2021-07-13 08:20:40|483.41|478.01|483.42|478.02|483.42|478.02|483.41|478.01|2
1626164450000|2021-07-13 08:20:50|483.41|478.01|483.62|478.22|483.63|478.23|483.41|478.01|6
1626164460000|2021-07-13 08:21:00|483.63|478.23|483.66|478.26|483.66|478.26|483.63|478.23|5
1626164470000|2021-07-13 08:21:10|483.68|478.28|483.66|478.26|483.71|478.31|483.66|478.26|14
1626164480000|2021-07-13 08:21:20|483.67|478.27|483.68|478.28|483.7|478.3|483.67|478.27|9
1626164490000|2021-07-13 08:21:30|483.69|478.29|483.7|478.3|483.7|478.3|483.68|478.28|6
1626164500000|2021-07-13 08:21:40|483.69|478.29|483.69|478.29|483.73|478.33|483.68|478.28|7
1626164510000|2021-07-13 08:21:50|483.68|478.28|483.7|478.3|483.7|478.3|483.68|478.28|3
1626164520000|2021-07-13 08:22:00|483.71|478.31|483.71|478.31|483.73|478.33|483.71|478.31|6
1626164530000|2021-07-13 08:22:10|483.69|478.29|483.66|478.26|483.69|478.29|483.66|478.26|2
1626164540000|2021-07-13 08:22:20|483.74|478.34|483.6|478.2|483.74|478.34|483.6|478.2|4
1626164550000|2021-07-13 08:22:30|483.59|478.19|483.58|478.18|483.59|478.19|483.58|478.18|2
1626164570000|2021-07-13 08:22:50|483.64|478.24|483.62|478.22|483.64|478.24|483.59|478.19|4
1626164580000|2021-07-13 08:23:00|483.64|478.24|483.83|478.43|483.83|478.43|483.61|478.21|10
1626164590000|2021-07-13 08:23:10|483.75|478.35|483.96|478.56|483.97|478.57|483.74|478.34|19
1626164600000|2021-07-13 08:23:20|483.95|478.55|483.98|478.58|484.01|478.61|483.93|478.53|9
1626164620000|2021-07-13 08:23:40|483.99|478.59|484.12|478.72|484.24|478.84|483.99|478.59|17
1626164630000|2021-07-13 08:23:50|484.13|478.73|484.02|478.62|484.13|478.73|484.02|478.62|8
1626164640000|2021-07-13 08:24:00|484.04|478.64|484.04|478.64|484.04|478.64|484.03|478.63|3
1626164650000|2021-07-13 08:24:10|484.03|478.63|484.07|478.67|484.07|478.67|484|478.6|12
1626164660000|2021-07-13 08:24:20|484.08|478.68|484.25|478.85|484.27|478.87|484.08|478.68|11
1626164670000|2021-07-13 08:24:30|484.24|478.84|484.24|478.84|484.25|478.85|484.24|478.84|3
1626164690000|2021-07-13 08:24:50|484.25|478.85|484.18|478.78|484.25|478.85|484.18|478.78|6
1626164700000|2021-07-13 08:25:00|484.16|478.76|484.15|478.75|484.16|478.76|484.12|478.72|4
1626164710000|2021-07-13 08:25:10|484.12|478.72|484.3|478.9|484.33|478.93|484.12|478.72|11
1626164720000|2021-07-13 08:25:20|484.31|478.91|484.28|478.88|484.33|478.93|484.28|478.88|15
1626164730000|2021-07-13 08:25:30|484.29|478.89|484.21|478.81|484.29|478.89|484.21|478.81|15
1626164740000|2021-07-13 08:25:40|484.2|478.8|484.33|478.93|484.33|478.93|484.18|478.78|9
1626164750000|2021-07-13 08:25:50|484.32|478.92|484.18|478.78|484.32|478.92|484.18|478.78|8
1626164760000|2021-07-13 08:26:00|484.27|478.87|484.2|478.8|484.27|478.87|484.2|478.8|7
1626164770000|2021-07-13 08:26:10|484.21|478.81|484.19|478.79|484.22|478.82|484.19|478.79|9
1626164790000|2021-07-13 08:26:30|484.16|478.76|484.19|478.79|484.19|478.79|484.16|478.76|2
1626164810000|2021-07-13 08:26:50|484.15|478.75|484.19|478.79|484.19|478.79|484.11|478.71|7
1626164820000|2021-07-13 08:27:00|484.11|478.71|484.02|478.62|484.11|478.71|484.02|478.62|4
1626164830000|2021-07-13 08:27:10|484.1|478.7|484.2|478.8|484.2|478.8|484.1|478.7|3
1626164840000|2021-07-13 08:27:20|484.21|478.81|484.21|478.81|484.25|478.85|484.21|478.81|5
1626164850000|2021-07-13 08:27:30|484.2|478.8|484.19|478.79|484.2|478.8|484.18|478.78|6
1626164860000|2021-07-13 08:27:40|484.21|478.81|484.2|478.8|484.22|478.82|484.2|478.8|4
1626164870000|2021-07-13 08:27:50|484.21|478.81|484.22|478.82|484.22|478.82|484.21|478.81|2
1626164880000|2021-07-13 08:28:00|484.21|478.81|484.2|478.8|484.21|478.81|484.2|478.8|2
1626164890000|2021-07-13 08:28:10|484.27|478.87|484.2|478.8|484.27|478.87|484.2|478.8|3
1626164900000|2021-07-13 08:28:20|484.21|478.81|484.21|478.81|484.21|478.81|484.21|478.81|1
1626164910000|2021-07-13 08:28:30|484.22|478.82|484.19|478.79|484.23|478.83|484.19|478.79|4
1626164930000|2021-07-13 08:28:50|484.17|478.77|484.15|478.75|484.17|478.77|484.15|478.75|2
1626164950000|2021-07-13 08:29:10|484.18|478.78|484.15|478.75|484.18|478.78|484.15|478.75|2
1626164960000|2021-07-13 08:29:20|484.18|478.78|484.21|478.81|484.21|478.81|484.15|478.75|5
1626164990000|2021-07-13 08:29:50|484.19|478.79|484.09|478.69|484.19|478.79|484.02|478.62|5
1626165000000|2021-07-13 08:30:00|484.1|478.7|484.14|478.74|484.24|478.84|484.1|478.7|15
1626165010000|2021-07-13 08:30:10|484.13|478.73|484.3|478.9|484.32|478.92|484.13|478.73|14
1626165020000|2021-07-13 08:30:20|484.31|478.91|484.37|478.97|484.37|478.97|484.29|478.89|9
1626165030000|2021-07-13 08:30:30|484.36|478.96|484.31|478.91|484.36|478.96|484.29|478.89|14
1626165040000|2021-07-13 08:30:40|484.3|478.9|484.3|478.9|484.33|478.93|484.29|478.89|9
1626165050000|2021-07-13 08:30:50|484.29|478.89|484.28|478.88|484.29|478.89|484.2|478.8|9
1626165060000|2021-07-13 08:31:00|484.24|478.84|484.21|478.81|484.24|478.84|484.21|478.81|4
1626165090000|2021-07-13 08:31:30|484.28|478.88|484.24|478.84|484.3|478.9|484.18|478.78|10
1626165110000|2021-07-13 08:31:50|484.18|478.78|484.21|478.81|484.21|478.81|484.18|478.78|2
1626165120000|2021-07-13 08:32:00|484.22|478.82|484.22|478.82|484.22|478.82|484.22|478.82|1
1626165140000|2021-07-13 08:32:20|484.26|478.86|484.28|478.88|484.28|478.88|484.26|478.86|3
1626165150000|2021-07-13 08:32:30|484.3|478.9|484.34|478.94|484.34|478.94|484.27|478.87|9
1626165160000|2021-07-13 08:32:40|484.35|478.95|484.32|478.92|484.35|478.95|484.29|478.89|12
1626165170000|2021-07-13 08:32:50|484.3|478.9|484.31|478.91|484.34|478.94|484.3|478.9|6
1626165180000|2021-07-13 08:33:00|484.33|478.93|484.3|478.9|484.33|478.93|484.3|478.9|3
1626165190000|2021-07-13 08:33:10|484.27|478.87|484.27|478.87|484.27|478.87|484.27|478.87|1
1626165200000|2021-07-13 08:33:20|484.26|478.86|484.27|478.87|484.27|478.87|484.26|478.86|2
1626165210000|2021-07-13 08:33:30|484.26|478.86|484.33|478.93|484.34|478.94|484.26|478.86|8
1626165220000|2021-07-13 08:33:40|484.35|478.95|484.51|479.11|484.51|479.11|484.26|478.86|11
1626165230000|2021-07-13 08:33:50|484.5|479.1|484.53|479.13|484.56|479.16|484.41|479.01|12
1626165240000|2021-07-13 08:34:00|484.54|479.14|484.52|479.12|484.54|479.14|484.52|479.12|3
1626165250000|2021-07-13 08:34:10|484.51|479.11|484.51|479.11|484.52|479.12|484.51|479.11|3
1626165260000|2021-07-13 08:34:20|484.52|479.12|484.46|479.06|484.52|479.12|484.45|479.05|8
1626165270000|2021-07-13 08:34:30|484.45|479.05|484.46|479.06|484.46|479.06|484.45|479.05|8
1626165280000|2021-07-13 08:34:40|484.45|479.05|484.48|479.08|484.49|479.09|484.45|479.05|6
1626165290000|2021-07-13 08:34:50|484.49|479.09|484.48|479.08|484.51|479.11|484.48|479.08|5
1626165300000|2021-07-13 08:35:00|484.46|479.06|484.51|479.11|484.54|479.14|484.46|479.06|8
1626165330000|2021-07-13 08:35:30|484.56|479.16|484.57|479.17|484.62|479.22|484.55|479.15|7
1626165340000|2021-07-13 08:35:40|484.62|479.22|484.53|479.13|484.63|479.23|484.51|479.11|10
1626165350000|2021-07-13 08:35:50|484.55|479.15|484.51|479.11|484.55|479.15|484.5|479.1|7
1626165360000|2021-07-13 08:36:00|484.5|479.1|484.48|479.08|484.53|479.13|484.48|479.08|10
1626165370000|2021-07-13 08:36:10|484.5|479.1|484.49|479.09|484.51|479.11|484.49|479.09|5
1626165380000|2021-07-13 08:36:20|484.47|479.07|484.51|479.11|484.52|479.12|484.47|479.07|10
1626165390000|2021-07-13 08:36:30|484.48|479.08|484.51|479.11|484.51|479.11|484.48|479.08|7
1626165400000|2021-07-13 08:36:40|484.5|479.1|484.35|478.95|484.51|479.11|484.34|478.94|5
1626165410000|2021-07-13 08:36:50|484.36|478.96|484.4|479|484.41|479.01|484.35|478.95|5
1626165420000|2021-07-13 08:37:00|484.51|479.11|484.51|479.11|484.51|479.11|484.4|479|3
1626165430000|2021-07-13 08:37:10|484.39|478.99|484.36|478.96|484.4|479|484.33|478.93|8
1626165450000|2021-07-13 08:37:30|484.34|478.94|484.34|478.94|484.36|478.96|484.34|478.94|3
1626165460000|2021-07-13 08:37:40|484.35|478.95|484.35|478.95|484.35|478.95|484.35|478.95|1
1626165480000|2021-07-13 08:38:00|484.36|478.96|484.38|478.98|484.51|479.11|484.34|478.94|10
1626165490000|2021-07-13 08:38:10|484.37|478.97|484.39|478.99|484.46|479.06|484.35|478.95|17
1626165500000|2021-07-13 08:38:20|484.38|478.98|484.4|479|484.4|479|484.38|478.98|9
1626165510000|2021-07-13 08:38:30|484.39|478.99|484.4|479|484.4|479|484.39|478.99|2
1626165520000|2021-07-13 08:38:40|484.39|478.99|484.37|478.97|484.48|479.08|484.37|478.97|7
1626165530000|2021-07-13 08:38:50|484.38|478.98|484.4|479|484.4|479|484.36|478.96|4
1626165550000|2021-07-13 08:39:10|484.37|478.97|484.29|478.89|484.37|478.97|484.29|478.89|2
1626165580000|2021-07-13 08:39:40|484.3|478.9|484.28|478.88|484.3|478.9|484.28|478.88|3
1626165610000|2021-07-13 08:40:10|484.29|478.89|484.3|478.9|484.35|478.95|484.29|478.89|8
1626165620000|2021-07-13 08:40:20|484.32|478.92|484.35|478.95|484.36|478.96|484.32|478.92|3
1626165630000|2021-07-13 08:40:30|484.33|478.93|484.33|478.93|484.36|478.96|484.33|478.93|4
1626165650000|2021-07-13 08:40:50|484.3|478.9|484.3|478.9|484.3|478.9|484.3|478.9|1
1626165670000|2021-07-13 08:41:10|484.29|478.89|484.28|478.88|484.29|478.89|484.28|478.88|2
1626165680000|2021-07-13 08:41:20|484.27|478.87|484.2|478.8|484.38|478.98|484.2|478.8|8
1626165690000|2021-07-13 08:41:30|484.29|478.89|484.29|478.89|484.29|478.89|484.29|478.89|1
1626165700000|2021-07-13 08:41:40|484.2|478.8|484.19|478.79|484.28|478.88|484.19|478.79|4
1626165710000|2021-07-13 08:41:50|484.28|478.88|484.24|478.84|484.28|478.88|484.15|478.75|5
1626165720000|2021-07-13 08:42:00|484.15|478.75|484.02|478.62|484.21|478.81|484|478.6|19
1626165730000|2021-07-13 08:42:10|484.05|478.65|484.08|478.68|484.08|478.68|484.05|478.65|3
1626165740000|2021-07-13 08:42:20|484.09|478.69|484.04|478.64|484.18|478.78|484.01|478.61|15
1626165750000|2021-07-13 08:42:30|484.08|478.68|484.17|478.77|484.18|478.78|484.08|478.68|18
1626165760000|2021-07-13 08:42:40|484.16|478.76|484.12|478.72|484.18|478.78|484.01|478.61|12
1626165770000|2021-07-13 08:42:50|484.01|478.61|484.08|478.68|484.09|478.69|484.01|478.61|5
1626165780000|2021-07-13 08:43:00|484.07|478.67|484.14|478.74|484.27|478.87|484.07|478.67|8
1626165790000|2021-07-13 08:43:10|484.18|478.78|484.17|478.77|484.26|478.86|484.09|478.69|6
1626165800000|2021-07-13 08:43:20|484.21|478.81|484.09|478.69|484.21|478.81|484.09|478.69|2
1626165810000|2021-07-13 08:43:30|484.11|478.71|484.11|478.71|484.11|478.71|484.11|478.71|1
1626165820000|2021-07-13 08:43:40|484.13|478.73|484.19|478.79|484.2|478.8|484.13|478.73|5
1626165830000|2021-07-13 08:43:50|484.18|478.78|484.16|478.76|484.24|478.84|484.15|478.75|11
1626165840000|2021-07-13 08:44:00|484.11|478.71|484.1|478.7|484.11|478.71|484.1|478.7|2
1626165850000|2021-07-13 08:44:10|484|478.6|483.96|478.56|484.12|478.72|483.93|478.53|13
1626165860000|2021-07-13 08:44:20|483.86|478.46|483.86|478.46|483.87|478.47|483.86|478.46|3
1626165870000|2021-07-13 08:44:30|483.85|478.45|483.83|478.43|483.85|478.45|483.81|478.41|5
1626165880000|2021-07-13 08:44:40|483.81|478.41|483.82|478.42|483.82|478.42|483.81|478.41|2
1626165890000|2021-07-13 08:44:50|483.81|478.41|483.81|478.41|483.81|478.41|483.81|478.41|1
1626165900000|2021-07-13 08:45:00|483.95|478.55|483.82|478.42|483.95|478.55|483.82|478.42|7
1626165910000|2021-07-13 08:45:10|483.83|478.43|483.93|478.53|483.93|478.53|483.83|478.43|7
1626165920000|2021-07-13 08:45:20|483.91|478.51|483.88|478.48|483.91|478.51|483.86|478.46|8
1626165930000|2021-07-13 08:45:30|483.86|478.46|484.06|478.66|484.17|478.77|483.85|478.45|19
1626165940000|2021-07-13 08:45:40|484.08|478.68|484.19|478.79|484.19|478.79|484.08|478.68|13
1626165950000|2021-07-13 08:45:50|484.12|478.72|484.19|478.79|484.19|478.79|484.12|478.72|13
1626165960000|2021-07-13 08:46:00|484.16|478.76|484.17|478.77|484.18|478.78|484.13|478.73|9
1626165970000|2021-07-13 08:46:10|484.14|478.74|484.05|478.65|484.15|478.75|484.03|478.63|11
1626165980000|2021-07-13 08:46:20|484.06|478.66|484.25|478.85|484.32|478.92|484.06|478.66|15
1626165990000|2021-07-13 08:46:30|484.3|478.9|484.4|479|484.4|479|484.28|478.88|17
1626166000000|2021-07-13 08:46:40|484.3|478.9|484.26|478.86|484.34|478.94|484.26|478.86|18
1626166010000|2021-07-13 08:46:50|484.27|478.87|484.34|478.94|484.37|478.97|484.23|478.83|6
1626166020000|2021-07-13 08:47:00|484.33|478.93|484.34|478.94|484.36|478.96|484.24|478.84|13
1626166030000|2021-07-13 08:47:10|484.36|478.96|484.37|478.97|484.41|479.01|484.34|478.94|10
1626166040000|2021-07-13 08:47:20|484.4|479|484.37|478.97|484.4|479|484.37|478.97|3
1626166060000|2021-07-13 08:47:40|484.36|478.96|484.41|479.01|484.41|479.01|484.36|478.96|4
1626166070000|2021-07-13 08:47:50|484.4|479|484.44|479.04|484.47|479.07|484.38|478.98|14
1626166080000|2021-07-13 08:48:00|484.43|479.03|484.44|479.04|484.47|479.07|484.42|479.02|6
1626166090000|2021-07-13 08:48:10|484.5|479.1|484.53|479.13|484.58|479.18|484.49|479.09|8
1626166100000|2021-07-13 08:48:20|484.56|479.16|484.59|479.19|484.59|479.19|484.56|479.16|2
1626166110000|2021-07-13 08:48:30|484.53|479.13|484.48|479.08|484.53|479.13|484.48|479.08|6
1626166120000|2021-07-13 08:48:40|484.49|479.09|484.39|478.99|484.5|479.1|484.39|478.99|7
1626166130000|2021-07-13 08:48:50|484.36|478.96|484.33|478.93|484.36|478.96|484.33|478.93|6
1626166150000|2021-07-13 08:49:10|484.24|478.84|484.23|478.83|484.24|478.84|484.23|478.83|2
1626166160000|2021-07-13 08:49:20|484.41|479.01|484.41|479.01|484.41|479.01|484.41|479.01|1
1626166180000|2021-07-13 08:49:40|484.06|478.66|484.04|478.64|484.24|478.84|484.04|478.64|11
1626166190000|2021-07-13 08:49:50|484.05|478.65|484.01|478.61|484.17|478.77|483.96|478.56|10
1626166200000|2021-07-13 08:50:00|484|478.6|483.91|478.51|484.01|478.61|483.91|478.51|12
1626166210000|2021-07-13 08:50:10|483.99|478.59|484.02|478.62|484.03|478.63|483.99|478.59|3
1626166220000|2021-07-13 08:50:20|484.01|478.61|483.98|478.58|484.01|478.61|483.98|478.58|4
1626166230000|2021-07-13 08:50:30|484.13|478.73|484.13|478.73|484.13|478.73|484.13|478.73|1
1626166240000|2021-07-13 08:50:40|484.12|478.72|484.13|478.73|484.13|478.73|484.05|478.65|7
1626166250000|2021-07-13 08:50:50|484.15|478.75|484.25|478.85|484.25|478.85|484.13|478.73|9
1626166260000|2021-07-13 08:51:00|484.24|478.84|484.28|478.88|484.28|478.88|484.24|478.84|8
1626166270000|2021-07-13 08:51:10|484.27|478.87|484.27|478.87|484.28|478.88|484.27|478.87|3
1626166280000|2021-07-13 08:51:20|484.41|479.01|484.36|478.96|484.41|479.01|484.32|478.92|9
1626166290000|2021-07-13 08:51:30|484.35|478.95|484.22|478.82|484.36|478.96|484.17|478.77|12
1626166310000|2021-07-13 08:51:50|484.17|478.77|484.16|478.76|484.17|478.77|484.16|478.76|2
1626166340000|2021-07-13 08:52:20|484.17|478.77|484.26|478.86|484.26|478.86|484.17|478.77|3
1626166350000|2021-07-13 08:52:30|484.21|478.81|484.28|478.88|484.29|478.89|484.21|478.81|9
1626166360000|2021-07-13 08:52:40|484.36|478.96|484.41|479.01|484.41|479.01|484.28|478.88|6
1626166370000|2021-07-13 08:52:50|484.42|479.02|484.43|479.03|484.49|479.09|484.42|479.02|5
1626166380000|2021-07-13 08:53:00|484.44|479.04|484.63|479.23|484.65|479.25|484.44|479.04|8
1626166390000|2021-07-13 08:53:10|484.64|479.24|484.61|479.21|484.65|479.25|484.61|479.21|6
1626166400000|2021-07-13 08:53:20|484.62|479.22|484.53|479.13|484.62|479.22|484.53|479.13|5
1626166410000|2021-07-13 08:53:30|484.59|479.19|484.59|479.19|484.59|479.19|484.59|479.19|1
1626166420000|2021-07-13 08:53:40|484.4|479|484.4|479|484.44|479.04|484.3|478.9|10
1626166430000|2021-07-13 08:53:50|484.3|478.9|484.24|478.84|484.3|478.9|484.24|478.84|3
1626166440000|2021-07-13 08:54:00|484.26|478.86|484.44|479.04|484.44|479.04|484.25|478.85|11
1626166450000|2021-07-13 08:54:10|484.27|478.87|484.25|478.85|484.28|478.88|484.25|478.85|4
1626166460000|2021-07-13 08:54:20|484.26|478.86|484.25|478.85|484.26|478.86|484.25|478.85|4
1626166470000|2021-07-13 08:54:30|484.28|478.88|484.28|478.88|484.28|478.88|484.28|478.88|1
1626166480000|2021-07-13 08:54:40|484.27|478.87|484.24|478.84|484.28|478.88|484.24|478.84|4
1626166490000|2021-07-13 08:54:50|484.27|478.87|484.29|478.89|484.29|478.89|484.24|478.84|5
1626166500000|2021-07-13 08:55:00|484.28|478.88|484.25|478.85|484.28|478.88|484.25|478.85|2
1626166520000|2021-07-13 08:55:20|484.35|478.95|484.41|479.01|484.41|479.01|484.25|478.85|4
1626166530000|2021-07-13 08:55:30|484.25|478.85|484.24|478.84|484.25|478.85|484.24|478.84|2
1626166540000|2021-07-13 08:55:40|484.4|479|484.27|478.87|484.4|479|484.26|478.86|3
1626166550000|2021-07-13 08:55:50|484.34|478.94|484.4|479|484.49|479.09|484.34|478.94|10
1626166570000|2021-07-13 08:56:10|484.37|478.97|484.37|478.97|484.37|478.97|484.37|478.97|1
1626166580000|2021-07-13 08:56:20|484.38|478.98|484.48|479.08|484.48|479.08|484.38|478.98|3
1626166590000|2021-07-13 08:56:30|484.44|479.04|484.32|478.92|484.48|479.08|484.32|478.92|6
1626166600000|2021-07-13 08:56:40|484.36|478.96|484.35|478.95|484.36|478.96|484.35|478.95|2
1626166620000|2021-07-13 08:57:00|484.34|478.94|484.45|479.05|484.45|479.05|484.33|478.93|3
1626166630000|2021-07-13 08:57:10|484.32|478.92|484.45|479.05|484.45|479.05|484.32|478.92|5
1626166640000|2021-07-13 08:57:20|484.33|478.93|484.44|479.04|484.49|479.09|484.33|478.93|6
1626166650000|2021-07-13 08:57:30|484.43|479.03|484.31|478.91|484.43|479.03|484.31|478.91|6
1626166670000|2021-07-13 08:57:50|484.43|479.03|484.31|478.91|484.44|479.04|484.31|478.91|4
1626166680000|2021-07-13 08:58:00|484.3|478.9|484.19|478.79|484.43|479.03|484.12|478.72|15
1626166690000|2021-07-13 08:58:10|484.17|478.77|484.14|478.74|484.17|478.77|484.13|478.73|3
1626166710000|2021-07-13 08:58:30|484.13|478.73|484.17|478.77|484.19|478.79|484.13|478.73|5
1626166730000|2021-07-13 08:58:50|484.16|478.76|484.31|478.91|484.31|478.91|484.16|478.76|7
1626166740000|2021-07-13 08:59:00|484.3|478.9|484.29|478.89|484.42|479.02|484.22|478.82|18
1626166750000|2021-07-13 08:59:10|484.34|478.94|484.4|479|484.4|479|484.33|478.93|11
1626166760000|2021-07-13 08:59:20|484.41|479.01|484.41|479.01|484.41|479.01|484.38|478.98|7
1626166770000|2021-07-13 08:59:30|484.45|479.05|484.57|479.17|484.59|479.19|484.45|479.05|8
1626166780000|2021-07-13 08:59:40|484.55|479.15|484.61|479.21|484.61|479.21|484.55|479.15|7
1626166790000|2021-07-13 08:59:50|484.67|479.27|484.76|479.36|484.77|479.37|484.67|479.27|10
1626166800000|2021-07-13 09:00:00|484.74|479.34|484.66|479.26|484.74|479.34|484.64|479.24|9
1626166810000|2021-07-13 09:00:10|484.67|479.27|484.67|479.27|484.73|479.33|484.66|479.26|8
1626166820000|2021-07-13 09:00:20|484.72|479.32|484.69|479.29|484.73|479.33|484.69|479.29|13
1626166830000|2021-07-13 09:00:30|484.71|479.31|484.71|479.31|484.71|479.31|484.71|479.31|1
1626166850000|2021-07-13 09:00:50|484.65|479.25|484.56|479.16|484.65|479.25|484.56|479.16|4
1626166860000|2021-07-13 09:01:00|484.55|479.15|484.63|479.23|484.63|479.23|484.55|479.15|5
1626166890000|2021-07-13 09:01:30|484.62|479.22|484.69|479.29|484.69|479.29|484.62|479.22|4
1626166920000|2021-07-13 09:02:00|484.65|479.25|484.65|479.25|484.65|479.25|484.65|479.25|1
1626166950000|2021-07-13 09:02:30|484.58|479.18|484.58|479.18|484.58|479.18|484.58|479.18|1
1626166980000|2021-07-13 09:03:00|484.66|479.26|484.66|479.26|484.66|479.26|484.66|479.26|1
1626167030000|2021-07-13 09:03:50|484.54|479.14|484.46|479.06|484.54|479.14|484.46|479.06|7
1626167040000|2021-07-13 09:04:00|484.45|479.05|484.44|479.04|484.45|479.05|484.44|479.04|2
1626167050000|2021-07-13 09:04:10|484.43|479.03|484.38|478.98|484.43|479.03|484.38|478.98|8
1626167060000|2021-07-13 09:04:20|484.29|478.89|484.29|478.89|484.29|478.89|484.29|478.89|1
1626167070000|2021-07-13 09:04:30|484.27|478.87|484.25|478.85|484.27|478.87|484.23|478.83|11
1626167080000|2021-07-13 09:04:40|484.23|478.83|484.15|478.75|484.23|478.83|484.14|478.74|9
1626167090000|2021-07-13 09:04:50|484.08|478.68|484.08|478.68|484.08|478.68|484.08|478.68|1
1626167100000|2021-07-13 09:05:00|484.07|478.67|484.29|478.89|484.35|478.95|484.07|478.67|14
1626167110000|2021-07-13 09:05:10|484.28|478.88|484.29|478.89|484.32|478.92|484.26|478.86|8
1626167120000|2021-07-13 09:05:20|484.32|478.92|484.42|479.02|484.49|479.09|484.31|478.91|14
1626167130000|2021-07-13 09:05:30|484.48|479.08|484.47|479.07|484.5|479.1|484.4|479|12
1626167140000|2021-07-13 09:05:40|484.48|479.08|484.48|479.08|484.48|479.08|484.47|479.07|3
1626167150000|2021-07-13 09:05:50|484.54|479.14|484.48|479.08|484.54|479.14|484.46|479.06|7
1626167160000|2021-07-13 09:06:00|484.47|479.07|484.49|479.09|484.5|479.1|484.47|479.07|9
1626167170000|2021-07-13 09:06:10|484.47|479.07|484.49|479.09|484.5|479.1|484.46|479.06|8
1626167180000|2021-07-13 09:06:20|484.48|479.08|484.49|479.09|484.49|479.09|484.48|479.08|6
1626167190000|2021-07-13 09:06:30|484.5|479.1|484.54|479.14|484.54|479.14|484.47|479.07|4
1626167200000|2021-07-13 09:06:40|484.49|479.09|484.53|479.13|484.53|479.13|484.49|479.09|9
1626167210000|2021-07-13 09:06:50|484.52|479.12|484.53|479.13|484.53|479.13|484.52|479.12|4
1626167220000|2021-07-13 09:07:00|484.52|479.12|484.54|479.14|484.54|479.14|484.52|479.12|3
1626167230000|2021-07-13 09:07:10|484.49|479.09|484.54|479.14|484.54|479.14|484.49|479.09|2
1626167240000|2021-07-13 09:07:20|484.52|479.12|484.62|479.22|484.62|479.22|484.52|479.12|2
1626167250000|2021-07-13 09:07:30|484.64|479.24|484.53|479.13|484.64|479.24|484.53|479.13|5
1626167260000|2021-07-13 09:07:40|484.52|479.12|484.46|479.06|484.54|479.14|484.46|479.06|10
1626167270000|2021-07-13 09:07:50|484.47|479.07|484.51|479.11|484.53|479.13|484.47|479.07|4
1626167280000|2021-07-13 09:08:00|484.53|479.13|484.52|479.12|484.53|479.13|484.51|479.11|4
1626167290000|2021-07-13 09:08:10|484.51|479.11|484.45|479.05|484.52|479.12|484.4|479|10
1626167310000|2021-07-13 09:08:30|484.39|478.99|484.28|478.88|484.39|478.99|484.26|478.86|10
1626167320000|2021-07-13 09:08:40|484.3|478.9|484.27|478.87|484.3|478.9|484.27|478.87|5
1626167330000|2021-07-13 09:08:50|484.26|478.86|484.27|478.87|484.27|478.87|484.26|478.86|2
1626167340000|2021-07-13 09:09:00|484.26|478.86|484.25|478.85|484.26|478.86|484.24|478.84|6
1626167350000|2021-07-13 09:09:10|484.24|478.84|484.11|478.71|484.24|478.84|484.11|478.71|7
1626167360000|2021-07-13 09:09:20|484.08|478.68|484.05|478.65|484.08|478.68|484.05|478.65|2
1626167370000|2021-07-13 09:09:30|484.08|478.68|483.87|478.47|484.08|478.68|483.87|478.47|6
1626167380000|2021-07-13 09:09:40|483.85|478.45|483.69|478.29|483.85|478.45|483.69|478.29|8
1626167390000|2021-07-13 09:09:50|483.7|478.3|483.7|478.3|483.72|478.32|483.6|478.2|11
1626167400000|2021-07-13 09:10:00|483.66|478.26|483.88|478.48|483.88|478.48|483.64|478.24|8
1626167410000|2021-07-13 09:10:10|483.96|478.56|484.01|478.61|484.01|478.61|483.96|478.56|2
1626167420000|2021-07-13 09:10:20|484|478.6|483.97|478.57|484|478.6|483.97|478.57|11
1626167430000|2021-07-13 09:10:30|483.98|478.58|483.97|478.57|483.98|478.58|483.97|478.57|6
1626167440000|2021-07-13 09:10:40|483.98|478.58|483.96|478.56|483.98|478.58|483.96|478.56|3
1626167450000|2021-07-13 09:10:50|483.95|478.55|483.87|478.47|483.95|478.55|483.87|478.47|2
1626167460000|2021-07-13 09:11:00|483.88|478.48|483.9|478.5|483.93|478.53|483.88|478.48|4
1626167470000|2021-07-13 09:11:10|483.91|478.51|483.9|478.5|483.91|478.51|483.9|478.5|2
1626167480000|2021-07-13 09:11:20|483.89|478.49|483.65|478.25|483.89|478.49|483.64|478.24|13
1626167490000|2021-07-13 09:11:30|483.67|478.27|483.69|478.29|483.69|478.29|483.63|478.23|6
1626167500000|2021-07-13 09:11:40|483.68|478.28|483.15|477.75|483.68|478.28|483.06|477.66|26
1626167510000|2021-07-13 09:11:50|483.14|477.74|483.29|477.89|483.41|478.01|483.12|477.72|22
1626167520000|2021-07-13 09:12:00|483.23|477.83|483.12|477.72|483.23|477.83|483.11|477.71|14
1626167530000|2021-07-13 09:12:10|483.11|477.71|482.97|477.57|483.16|477.76|482.93|477.53|15
1626167540000|2021-07-13 09:12:20|482.98|477.58|482.91|477.51|483.12|477.72|482.89|477.49|18
1626167550000|2021-07-13 09:12:30|482.9|477.5|483.01|477.61|483.01|477.61|482.9|477.5|3
1626167560000|2021-07-13 09:12:40|482.94|477.54|482.87|477.47|483.06|477.66|482.86|477.46|13
1626167570000|2021-07-13 09:12:50|482.85|477.45|482.89|477.49|482.89|477.49|482.85|477.45|8
1626167580000|2021-07-13 09:13:00|482.93|477.53|482.92|477.52|482.97|477.57|482.91|477.51|4
1626167590000|2021-07-13 09:13:10|482.83|477.43|482.86|477.46|482.87|477.47|482.76|477.36|4
1626167600000|2021-07-13 09:13:20|482.87|477.47|482.93|477.53|482.98|477.58|482.85|477.45|10
1626167610000|2021-07-13 09:13:30|482.92|477.52|482.89|477.49|482.94|477.54|482.89|477.49|9
1626167630000|2021-07-13 09:13:50|482.9|477.5|482.97|477.57|482.97|477.57|482.9|477.5|5
1626167640000|2021-07-13 09:14:00|482.9|477.5|482.88|477.48|482.97|477.57|482.88|477.48|6
1626167650000|2021-07-13 09:14:10|482.92|477.52|483.1|477.7|483.1|477.7|482.92|477.52|5
1626167670000|2021-07-13 09:14:30|483.13|477.73|483.19|477.79|483.19|477.79|483.13|477.73|2
1626167680000|2021-07-13 09:14:40|483.18|477.78|483.11|477.71|483.18|477.78|483.08|477.68|9
1626167700000|2021-07-13 09:15:00|483.12|477.72|483.14|477.74|483.18|477.78|483.11|477.71|8
1626167710000|2021-07-13 09:15:10|483.13|477.73|483.23|477.83|483.23|477.83|483.12|477.72|5
1626167720000|2021-07-13 09:15:20|483.32|477.92|483.22|477.82|483.34|477.94|483.21|477.81|10
1626167730000|2021-07-13 09:15:30|483.21|477.81|483.14|477.74|483.21|477.81|483.14|477.74|2
1626167740000|2021-07-13 09:15:40|483.15|477.75|483.4|478|483.4|478|483.14|477.74|9
1626167750000|2021-07-13 09:15:50|483.41|478.01|483.48|478.08|483.48|478.08|483.41|478.01|7
1626167760000|2021-07-13 09:16:00|483.58|478.18|483.4|478|483.61|478.21|483.39|477.99|11
1626167770000|2021-07-13 09:16:10|483.43|478.03|483.23|477.83|483.43|478.03|483.23|477.83|12
1626167780000|2021-07-13 09:16:20|483.24|477.84|483.27|477.87|483.31|477.91|483.21|477.81|15
1626167790000|2021-07-13 09:16:30|483.26|477.86|483.23|477.83|483.26|477.86|483.23|477.83|4
1626167800000|2021-07-13 09:16:40|483.25|477.85|483.17|477.77|483.25|477.85|483.17|477.77|13
1626167810000|2021-07-13 09:16:50|483.18|477.78|483.35|477.95|483.4|478|483.18|477.78|17
1626167820000|2021-07-13 09:17:00|483.27|477.87|483.33|477.93|483.34|477.94|483.27|477.87|12
1626167830000|2021-07-13 09:17:10|483.32|477.92|483.22|477.82|483.32|477.92|483.21|477.81|8
1626167840000|2021-07-13 09:17:20|483.23|477.83|483.24|477.84|483.24|477.84|483.2|477.8|13
1626167850000|2021-07-13 09:17:30|483.23|477.83|483.21|477.81|483.23|477.83|483.21|477.81|3
1626167860000|2021-07-13 09:17:40|483.2|477.8|483.2|477.8|483.24|477.84|483.2|477.8|8
1626167870000|2021-07-13 09:17:50|483.21|477.81|483.14|477.74|483.21|477.81|483.14|477.74|3
1626167880000|2021-07-13 09:18:00|483.16|477.76|483.3|477.9|483.33|477.93|483.16|477.76|14
1626167890000|2021-07-13 09:18:10|483.31|477.91|483.27|477.87|483.31|477.91|483.27|477.87|5
1626167900000|2021-07-13 09:18:20|483.28|477.88|483.38|477.98|483.38|477.98|483.28|477.88|4
1626167910000|2021-07-13 09:18:30|483.37|477.97|483.42|478.02|483.42|478.02|483.36|477.96|3
1626167920000|2021-07-13 09:18:40|483.38|477.98|483.31|477.91|483.38|477.98|483.27|477.87|10
1626167930000|2021-07-13 09:18:50|483.32|477.92|483.36|477.96|483.38|477.98|483.27|477.87|5
1626167940000|2021-07-13 09:19:00|483.35|477.95|483.34|477.94|483.35|477.95|483.34|477.94|2
1626167950000|2021-07-13 09:19:10|483.33|477.93|483.35|477.95|483.36|477.96|483.33|477.93|5
1626167960000|2021-07-13 09:19:20|483.34|477.94|483.4|478|483.41|478.01|483.34|477.94|13
1626167970000|2021-07-13 09:19:30|483.41|478.01|483.4|478|483.41|478.01|483.39|477.99|8
1626167980000|2021-07-13 09:19:40|483.38|477.98|483.37|477.97|483.4|478|483.35|477.95|9
1626167990000|2021-07-13 09:19:50|483.36|477.96|483.34|477.94|483.36|477.96|483.33|477.93|12
1626168000000|2021-07-13 09:20:00|483.36|477.96|483.36|477.96|483.36|477.96|483.34|477.94|3
1626168010000|2021-07-13 09:20:10|483.34|477.94|483.35|477.95|483.37|477.97|483.33|477.93|8
1626168020000|2021-07-13 09:20:20|483.34|477.94|483.34|477.94|483.37|477.97|483.33|477.93|5
1626168030000|2021-07-13 09:20:30|483.32|477.92|483.18|477.78|483.32|477.92|483.16|477.76|8
1626168050000|2021-07-13 09:20:50|483.22|477.82|483.18|477.78|483.22|477.82|483.18|477.78|10
1626168060000|2021-07-13 09:21:00|483.24|477.84|483.41|478.01|483.41|478.01|483.24|477.84|11
1626168070000|2021-07-13 09:21:10|483.4|478|483.41|478.01|483.41|478.01|483.31|477.91|8
1626168080000|2021-07-13 09:21:20|483.43|478.03|483.28|477.88|483.43|478.03|483.28|477.88|5
1626168090000|2021-07-13 09:21:30|483.27|477.87|483.24|477.84|483.34|477.94|483.22|477.82|11
1626168100000|2021-07-13 09:21:40|483.26|477.86|483.48|478.08|483.48|478.08|483.26|477.86|11
1626168110000|2021-07-13 09:21:50|483.49|478.09|483.55|478.15|483.62|478.22|483.48|478.08|7
1626168120000|2021-07-13 09:22:00|483.54|478.14|483.55|478.15|483.56|478.16|483.54|478.14|8
1626168130000|2021-07-13 09:22:10|483.57|478.17|483.58|478.18|483.61|478.21|483.57|478.17|5
1626168140000|2021-07-13 09:22:20|483.65|478.25|483.58|478.18|483.65|478.25|483.58|478.18|5
1626168150000|2021-07-13 09:22:30|483.55|478.15|483.38|477.98|483.56|478.16|483.36|477.96|13
1626168160000|2021-07-13 09:22:40|483.39|477.99|483.29|477.89|483.39|477.99|483.25|477.85|13
1626168170000|2021-07-13 09:22:50|483.3|477.9|483.41|478.01|483.41|478.01|483.28|477.88|5
1626168180000|2021-07-13 09:23:00|483.4|478|483.39|477.99|483.41|478.01|483.28|477.88|8
1626168190000|2021-07-13 09:23:10|483.38|477.98|483.09|477.69|483.38|477.98|483.07|477.67|13
1626168200000|2021-07-13 09:23:20|483.07|477.67|483.07|477.67|483.11|477.71|483.06|477.66|14
1626168210000|2021-07-13 09:23:30|483.08|477.68|483.01|477.61|483.09|477.69|483.01|477.61|11
1626168220000|2021-07-13 09:23:40|483|477.6|483.06|477.66|483.11|477.71|483|477.6|9
1626168230000|2021-07-13 09:23:50|483.02|477.62|483.1|477.7|483.1|477.7|483.02|477.62|5
1626168240000|2021-07-13 09:24:00|483.02|477.62|483.07|477.67|483.07|477.67|483.02|477.62|6
1626168250000|2021-07-13 09:24:10|483.04|477.64|483.1|477.7|483.12|477.72|483|477.6|7
1626168260000|2021-07-13 09:24:20|483.08|477.68|483.01|477.61|483.1|477.7|483.01|477.61|13
1626168270000|2021-07-13 09:24:30|483.06|477.66|482.99|477.59|483.11|477.71|482.99|477.59|10
1626168280000|2021-07-13 09:24:40|483.05|477.65|483.03|477.63|483.09|477.69|483|477.6|7
1626168290000|2021-07-13 09:24:50|483.04|477.64|483|477.6|483.04|477.64|483|477.6|2
1626168300000|2021-07-13 09:25:00|483.04|477.64|483.09|477.69|483.1|477.7|483.03|477.63|8
1626168310000|2021-07-13 09:25:10|483.1|477.7|483.21|477.81|483.21|477.81|483.1|477.7|5
1626168320000|2021-07-13 09:25:20|483.13|477.73|483.26|477.86|483.32|477.92|483.13|477.73|9
1626168330000|2021-07-13 09:25:30|483.25|477.85|483.53|478.13|483.63|478.23|483.25|477.85|15
1626168340000|2021-07-13 09:25:40|483.63|478.23|483.86|478.46|483.86|478.46|483.63|478.23|11
1626168350000|2021-07-13 09:25:50|483.94|478.54|484.22|478.82|484.22|478.82|483.94|478.54|12
1626168360000|2021-07-13 09:26:00|484.17|478.77|483.9|478.5|484.17|478.77|483.9|478.5|11
1626168370000|2021-07-13 09:26:10|483.87|478.47|483.81|478.41|483.87|478.47|483.7|478.3|11
1626168380000|2021-07-13 09:26:20|483.8|478.4|483.79|478.39|483.83|478.43|483.72|478.32|14
1626168390000|2021-07-13 09:26:30|483.78|478.38|483.71|478.31|483.8|478.4|483.69|478.29|14
1626168400000|2021-07-13 09:26:40|483.81|478.41|483.81|478.41|483.82|478.42|483.8|478.4|8
1626168410000|2021-07-13 09:26:50|483.82|478.42|483.87|478.47|483.88|478.48|483.69|478.29|13
1626168420000|2021-07-13 09:27:00|483.92|478.52|484.04|478.64|484.11|478.71|483.92|478.52|9
1626168430000|2021-07-13 09:27:10|484.05|478.65|484.06|478.66|484.06|478.66|484.05|478.65|2
1626168440000|2021-07-13 09:27:20|484.07|478.67|484.13|478.73|484.15|478.75|484.07|478.67|6
1626168450000|2021-07-13 09:27:30|484.12|478.72|484.12|478.72|484.13|478.73|484.12|478.72|11
1626168460000|2021-07-13 09:27:40|484.09|478.69|484.05|478.65|484.1|478.7|484.05|478.65|9
1626168480000|2021-07-13 09:28:00|484.04|478.64|483.82|478.42|484.05|478.65|483.82|478.42|16
1626168490000|2021-07-13 09:28:10|483.83|478.43|483.91|478.51|483.91|478.51|483.83|478.43|8
1626168500000|2021-07-13 09:28:20|483.85|478.45|483.92|478.52|483.93|478.53|483.85|478.45|11
1626168510000|2021-07-13 09:28:30|483.93|478.53|484.23|478.83|484.24|478.84|483.93|478.53|11
1626168520000|2021-07-13 09:28:40|484.22|478.82|484.26|478.86|484.26|478.86|484.22|478.82|3
1626168530000|2021-07-13 09:28:50|484.27|478.87|484.29|478.89|484.3|478.9|484.26|478.86|8
1626168540000|2021-07-13 09:29:00|484.24|478.84|484.24|478.84|484.27|478.87|484.22|478.82|17
1626168550000|2021-07-13 09:29:10|484.23|478.83|484.07|478.67|484.25|478.85|484.04|478.64|18
1626168560000|2021-07-13 09:29:20|484.08|478.68|484.03|478.63|484.08|478.68|483.98|478.58|5
1626168570000|2021-07-13 09:29:30|483.97|478.57|483.96|478.56|483.98|478.58|483.96|478.56|6
1626168580000|2021-07-13 09:29:40|483.95|478.55|483.96|478.56|483.98|478.58|483.95|478.55|5
1626168590000|2021-07-13 09:29:50|483.95|478.55|483.99|478.59|484.01|478.61|483.95|478.55|4
1626168600000|2021-07-13 09:30:00|483.91|478.51|484.05|478.65|484.05|478.65|483.91|478.51|4
1626168610000|2021-07-13 09:30:10|484.04|478.64|484.08|478.68|484.08|478.68|484.02|478.62|13
1626168620000|2021-07-13 09:30:20|484.07|478.67|484.08|478.68|484.1|478.7|484.04|478.64|15
1626168630000|2021-07-13 09:30:30|484.06|478.66|484.23|478.83|484.23|478.83|484.06|478.66|11
1626168640000|2021-07-13 09:30:40|484.26|478.86|484.34|478.94|484.35|478.95|484.24|478.84|7
1626168650000|2021-07-13 09:30:50|484.35|478.95|484.22|478.82|484.38|478.98|484.13|478.73|19
1626168660000|2021-07-13 09:31:00|484.11|478.71|484.18|478.78|484.2|478.8|484.07|478.67|17
1626168670000|2021-07-13 09:31:10|484.16|478.76|484.42|479.02|484.42|479.02|484.14|478.74|15
1626168680000|2021-07-13 09:31:20|484.41|479.01|484.41|479.01|484.44|479.04|484.4|479|6
1626168690000|2021-07-13 09:31:30|484.4|479|484.44|479.04|484.45|479.05|484.4|479|5
1626168700000|2021-07-13 09:31:40|484.54|479.14|484.62|479.22|484.62|479.22|484.54|479.14|6
1626168710000|2021-07-13 09:31:50|484.59|479.19|484.61|479.21|484.62|479.22|484.59|479.19|5
1626168720000|2021-07-13 09:32:00|484.6|479.2|484.6|479.2|484.61|479.21|484.58|479.18|8
1626168730000|2021-07-13 09:32:10|484.61|479.21|484.59|479.19|484.61|479.21|484.56|479.16|7
1626168740000|2021-07-13 09:32:20|484.58|479.18|484.31|478.91|484.66|479.26|484.31|478.91|18
1626168750000|2021-07-13 09:32:30|484.28|478.88|484.42|479.02|484.5|479.1|484.25|478.85|20
1626168760000|2021-07-13 09:32:40|484.43|479.03|484.41|479.01|484.43|479.03|484.4|479|15
1626168770000|2021-07-13 09:32:50|484.42|479.02|484.41|479.01|484.42|479.02|484.41|479.01|4
1626168780000|2021-07-13 09:33:00|484.4|479|484.36|478.96|484.4|479|484.34|478.94|9
1626168790000|2021-07-13 09:33:10|484.35|478.95|484.16|478.76|484.39|478.99|484.16|478.76|14
1626168800000|2021-07-13 09:33:20|484.17|478.77|484.03|478.63|484.17|478.77|484.03|478.63|12
1626168810000|2021-07-13 09:33:30|484.02|478.62|484.06|478.66|484.06|478.66|484.02|478.62|6
1626168820000|2021-07-13 09:33:40|484.05|478.65|484.06|478.66|484.08|478.68|484.03|478.63|6
1626168830000|2021-07-13 09:33:50|484.03|478.63|484.02|478.62|484.08|478.68|484.01|478.61|7
1626168840000|2021-07-13 09:34:00|484.05|478.65|483.99|478.59|484.1|478.7|483.96|478.56|13
1626168850000|2021-07-13 09:34:10|484.03|478.63|484.09|478.69|484.09|478.69|484.03|478.63|11
1626168860000|2021-07-13 09:34:20|484.07|478.67|484.03|478.63|484.08|478.68|484.02|478.62|7
1626168870000|2021-07-13 09:34:30|484.02|478.62|484.03|478.63|484.03|478.63|484.02|478.62|4
1626168880000|2021-07-13 09:34:40|484.02|478.62|484.03|478.63|484.03|478.63|483.99|478.59|13
1626168890000|2021-07-13 09:34:50|484.02|478.62|484.03|478.63|484.05|478.65|484|478.6|13
1626168900000|2021-07-13 09:35:00|484.02|478.62|483.95|478.55|484.03|478.63|483.95|478.55|8
1626168910000|2021-07-13 09:35:10|483.93|478.53|483.81|478.41|483.94|478.54|483.81|478.41|16
1626168920000|2021-07-13 09:35:20|483.73|478.33|483.66|478.26|483.73|478.33|483.5|478.1|9
1626168930000|2021-07-13 09:35:30|483.58|478.18|483.69|478.29|483.73|478.33|483.58|478.18|12
1626168940000|2021-07-13 09:35:40|483.68|478.28|483.69|478.29|483.69|478.29|483.68|478.28|2
1626168950000|2021-07-13 09:35:50|483.7|478.3|483.65|478.25|483.7|478.3|483.6|478.2|8
1626168960000|2021-07-13 09:36:00|483.67|478.27|483.69|478.29|483.71|478.31|483.65|478.25|14
1626168970000|2021-07-13 09:36:10|483.71|478.31|483.67|478.27|483.71|478.31|483.67|478.27|4
1626168980000|2021-07-13 09:36:20|483.68|478.28|483.68|478.28|483.68|478.28|483.68|478.28|1
1626168990000|2021-07-13 09:36:30|483.69|478.29|483.67|478.27|483.69|478.29|483.67|478.27|6
1626169000000|2021-07-13 09:36:40|483.69|478.29|483.62|478.22|483.7|478.3|483.59|478.19|11
1626169010000|2021-07-13 09:36:50|483.72|478.32|483.72|478.32|483.76|478.36|483.62|478.22|16
1626169020000|2021-07-13 09:37:00|483.73|478.33|483.67|478.27|483.73|478.33|483.67|478.27|18
1626169030000|2021-07-13 09:37:10|483.66|478.26|483.75|478.35|483.75|478.35|483.66|478.26|5
1626169070000|2021-07-13 09:37:50|483.81|478.41|483.94|478.54|483.94|478.54|483.81|478.41|7
1626169080000|2021-07-13 09:38:00|483.96|478.56|484|478.6|484.01|478.61|483.92|478.52|13
1626169090000|2021-07-13 09:38:10|484.01|478.61|483.99|478.59|484.02|478.62|483.98|478.58|11
1626169100000|2021-07-13 09:38:20|483.91|478.51|483.81|478.41|483.99|478.59|483.79|478.39|14
1626169110000|2021-07-13 09:38:30|483.82|478.42|483.79|478.39|483.82|478.42|483.79|478.39|4
1626169120000|2021-07-13 09:38:40|483.8|478.4|483.86|478.46|483.86|478.46|483.8|478.4|10
1626169130000|2021-07-13 09:38:50|483.85|478.45|483.96|478.56|483.96|478.56|483.85|478.45|11
1626169140000|2021-07-13 09:39:00|483.92|478.52|483.87|478.47|484.09|478.69|483.87|478.47|18
1626169150000|2021-07-13 09:39:10|483.86|478.46|483.86|478.46|483.87|478.47|483.86|478.46|3
1626169160000|2021-07-13 09:39:20|483.83|478.43|483.83|478.43|483.83|478.43|483.83|478.43|1
1626169170000|2021-07-13 09:39:30|483.82|478.42|483.8|478.4|483.82|478.42|483.8|478.4|2
1626169180000|2021-07-13 09:39:40|483.83|478.43|483.79|478.39|483.83|478.43|483.79|478.39|5
1626169200000|2021-07-13 09:40:00|483.76|478.36|483.76|478.36|483.76|478.36|483.76|478.36|1
1626169210000|2021-07-13 09:40:10|483.79|478.39|483.79|478.39|483.79|478.39|483.79|478.39|1
1626169220000|2021-07-13 09:40:20|483.8|478.4|483.8|478.4|483.8|478.4|483.8|478.4|1
1626169240000|2021-07-13 09:40:40|483.83|478.43|483.82|478.42|483.85|478.45|483.8|478.4|15
1626169250000|2021-07-13 09:40:50|483.81|478.41|483.78|478.38|483.81|478.41|483.78|478.38|2
1626169260000|2021-07-13 09:41:00|483.83|478.43|483.79|478.39|483.84|478.44|483.79|478.39|6
1626169270000|2021-07-13 09:41:10|483.75|478.35|483.78|478.38|483.78|478.38|483.74|478.34|3
1626169280000|2021-07-13 09:41:20|483.74|478.34|483.78|478.38|483.78|478.38|483.74|478.34|2
1626169290000|2021-07-13 09:41:30|483.8|478.4|483.77|478.37|483.8|478.4|483.77|478.37|2
1626169300000|2021-07-13 09:41:40|483.76|478.36|483.79|478.39|483.81|478.41|483.75|478.35|13
1626169310000|2021-07-13 09:41:50|483.78|478.38|483.77|478.37|483.78|478.38|483.76|478.36|3
1626169320000|2021-07-13 09:42:00|483.76|478.36|483.75|478.35|483.76|478.36|483.75|478.35|2
1626169350000|2021-07-13 09:42:30|483.7|478.3|483.48|478.08|483.7|478.3|483.48|478.08|5
1626169360000|2021-07-13 09:42:40|483.26|477.86|483.32|477.92|483.36|477.96|483.26|477.86|19
1626169370000|2021-07-13 09:42:50|483.29|477.89|483.24|477.84|483.3|477.9|483.23|477.83|16
1626169380000|2021-07-13 09:43:00|483.25|477.85|483.27|477.87|483.3|477.9|483.21|477.81|15
1626169390000|2021-07-13 09:43:10|483.26|477.86|483.27|477.87|483.3|477.9|483.26|477.86|9
1626169400000|2021-07-13 09:43:20|483.28|477.88|483.35|477.95|483.37|477.97|483.25|477.85|11
1626169410000|2021-07-13 09:43:30|483.42|478.02|483.4|478|483.47|478.07|483.4|478|19
1626169420000|2021-07-13 09:43:40|483.39|477.99|483.21|477.81|483.4|478|483.21|477.81|14
1626169430000|2021-07-13 09:43:50|483.23|477.83|483.29|477.89|483.31|477.91|483.22|477.82|17
1626169440000|2021-07-13 09:44:00|483.25|477.85|483.4|478|483.48|478.08|483.25|477.85|17
1626169450000|2021-07-13 09:44:10|483.39|477.99|483.42|478.02|483.48|478.08|483.38|477.98|16
1626169460000|2021-07-13 09:44:20|483.43|478.03|483.33|477.93|483.45|478.05|483.21|477.81|19
1626169470000|2021-07-13 09:44:30|483.34|477.94|483.31|477.91|483.36|477.96|483.23|477.83|14
1626169480000|2021-07-13 09:44:40|483.32|477.92|483.27|477.87|483.36|477.96|483.25|477.85|13
1626169490000|2021-07-13 09:44:50|483.2|477.8|483.2|477.8|483.28|477.88|483.2|477.8|11
1626169500000|2021-07-13 09:45:00|483.24|477.84|483.34|477.94|483.4|478|483.22|477.82|21
1626169510000|2021-07-13 09:45:10|483.33|477.93|483.36|477.96|483.41|478.01|483.33|477.93|14
1626169520000|2021-07-13 09:45:20|483.33|477.93|483.22|477.82|483.35|477.95|483.22|477.82|8
1626169530000|2021-07-13 09:45:30|483.23|477.83|483.2|477.8|483.24|477.84|483.19|477.79|7
1626169540000|2021-07-13 09:45:40|483.22|477.82|483.2|477.8|483.27|477.87|483.2|477.8|8
1626169550000|2021-07-13 09:45:50|483.19|477.79|483.19|477.79|483.19|477.79|483.18|477.78|3
1626169570000|2021-07-13 09:46:10|483.2|477.8|483.19|477.79|483.23|477.83|483.18|477.78|4
1626169580000|2021-07-13 09:46:20|483.18|477.78|483.18|477.78|483.18|477.78|483.18|477.78|1
1626169590000|2021-07-13 09:46:30|483.17|477.77|483.05|477.65|483.17|477.77|482.96|477.56|16
1626169600000|2021-07-13 09:46:40|483.03|477.63|483.05|477.65|483.07|477.67|482.99|477.59|12
1626169610000|2021-07-13 09:46:50|483.04|477.64|483.05|477.65|483.06|477.66|483.04|477.64|10
1626169620000|2021-07-13 09:47:00|483.04|477.64|482.86|477.46|483.07|477.67|482.84|477.44|14
1626169630000|2021-07-13 09:47:10|482.85|477.45|482.76|477.36|482.86|477.46|482.76|477.36|10
1626169640000|2021-07-13 09:47:20|482.63|477.23|482.27|476.87|482.63|477.23|482.14|476.74|22
1626169650000|2021-07-13 09:47:30|482.26|476.86|482.21|476.81|482.26|476.86|482.21|476.81|3
1626169660000|2021-07-13 09:47:40|482.2|476.8|482.19|476.79|482.2|476.8|482.19|476.79|2
1626169670000|2021-07-13 09:47:50|482.18|476.78|482.17|476.77|482.18|476.78|482.14|476.74|7
1626169680000|2021-07-13 09:48:00|482.16|476.76|482.18|476.78|482.19|476.79|482.16|476.76|13
1626169690000|2021-07-13 09:48:10|482.17|476.77|482.19|476.79|482.2|476.8|482.17|476.77|3
1626169720000|2021-07-13 09:48:40|482.21|476.81|482.29|476.89|482.29|476.89|482.21|476.81|5
1626169730000|2021-07-13 09:48:50|482.42|477.02|482.45|477.05|482.5|477.1|482.32|476.92|14
1626169740000|2021-07-13 09:49:00|482.44|477.04|482.46|477.06|482.46|477.06|482.43|477.03|10
1626169750000|2021-07-13 09:49:10|482.45|477.05|482.47|477.07|482.48|477.08|482.45|477.05|5
1626169760000|2021-07-13 09:49:20|482.41|477.01|482.57|477.17|482.57|477.17|482.41|477.01|11
1626169770000|2021-07-13 09:49:30|482.58|477.18|482.45|477.05|482.58|477.18|482.45|477.05|7
1626169780000|2021-07-13 09:49:40|482.53|477.13|482.36|476.96|482.53|477.13|482.36|476.96|10
1626169790000|2021-07-13 09:49:50|482.39|476.99|482.34|476.94|482.39|476.99|482.33|476.93|9
1626169800000|2021-07-13 09:50:00|482.36|476.96|482.47|477.07|482.47|477.07|482.25|476.85|17
1626169810000|2021-07-13 09:50:10|482.46|477.06|482.35|476.95|482.47|477.07|482.35|476.95|14
1626169820000|2021-07-13 09:50:20|482.4|477|482.4|477|482.45|477.05|482.34|476.94|11
1626169830000|2021-07-13 09:50:30|482.45|477.05|482.43|477.03|482.45|477.05|482.34|476.94|11
1626169840000|2021-07-13 09:50:40|482.44|477.04|482.42|477.02|482.44|477.04|482.38|476.98|16
1626169850000|2021-07-13 09:50:50|482.4|477|482.48|477.08|482.49|477.09|482.37|476.97|12
1626169860000|2021-07-13 09:51:00|482.43|477.03|482.43|477.03|482.45|477.05|482.38|476.98|11
1626169870000|2021-07-13 09:51:10|482.44|477.04|482.42|477.02|482.44|477.04|482.41|477.01|7
1626169880000|2021-07-13 09:51:20|482.45|477.05|482.7|477.3|482.7|477.3|482.45|477.05|13
1626169890000|2021-07-13 09:51:30|482.82|477.42|482.57|477.17|482.84|477.44|482.57|477.17|12
1626169900000|2021-07-13 09:51:40|482.51|477.11|482.61|477.21|482.61|477.21|482.32|476.92|16
1626169920000|2021-07-13 09:52:00|482.6|477.2|482.65|477.25|482.65|477.25|482.6|477.2|6
1626169930000|2021-07-13 09:52:10|482.66|477.26|482.89|477.49|482.89|477.49|482.66|477.26|4
1626169950000|2021-07-13 09:52:30|482.91|477.51|482.95|477.55|482.95|477.55|482.91|477.51|3
1626169980000|2021-07-13 09:53:00|482.93|477.53|482.93|477.53|482.93|477.53|482.93|477.53|1
1626170010000|2021-07-13 09:53:30|483.06|477.66|483.12|477.72|483.12|477.72|483.06|477.66|3
1626170030000|2021-07-13 09:53:50|483.09|477.69|483.09|477.69|483.09|477.69|483.09|477.69|1
1626170040000|2021-07-13 09:54:00|483.14|477.74|483.27|477.87|483.28|477.88|483.14|477.74|7
1626170060000|2021-07-13 09:54:20|483.26|477.86|483.26|477.86|483.26|477.86|483.26|477.86|1
1626170070000|2021-07-13 09:54:30|483.27|477.87|483.33|477.93|483.33|477.93|483.27|477.87|4
1626170090000|2021-07-13 09:54:50|483.31|477.91|483.17|477.77|483.31|477.91|483.17|477.77|11
1626170100000|2021-07-13 09:55:00|483.16|477.76|483.3|477.9|483.3|477.9|483.16|477.76|6
1626170110000|2021-07-13 09:55:10|483.28|477.88|483.39|477.99|483.39|477.99|483.28|477.88|7
1626170140000|2021-07-13 09:55:40|483.38|477.98|483.58|478.18|483.58|478.18|483.38|477.98|2
1626170150000|2021-07-13 09:55:50|483.57|478.17|483.58|478.18|483.66|478.26|483.57|478.17|7
1626170160000|2021-07-13 09:56:00|483.54|478.14|483.49|478.09|483.61|478.21|483.46|478.06|18
1626170170000|2021-07-13 09:56:10|483.58|478.18|483.58|478.18|483.59|478.19|483.49|478.09|8
1626170180000|2021-07-13 09:56:20|483.63|478.23|483.49|478.09|483.63|478.23|483.47|478.07|19
1626170190000|2021-07-13 09:56:30|483.56|478.16|483.5|478.1|483.56|478.16|483.46|478.06|17
1626170200000|2021-07-13 09:56:40|483.49|478.09|483.57|478.17|483.58|478.18|483.48|478.08|10
1626170210000|2021-07-13 09:56:50|483.58|478.18|483.76|478.36|483.77|478.37|483.57|478.17|14
1626170220000|2021-07-13 09:57:00|483.78|478.38|483.9|478.5|483.9|478.5|483.78|478.38|8
1626170230000|2021-07-13 09:57:10|483.96|478.56|483.96|478.56|483.96|478.56|483.96|478.56|1
1626170250000|2021-07-13 09:57:30|483.86|478.46|483.82|478.42|483.87|478.47|483.8|478.4|22
1626170260000|2021-07-13 09:57:40|483.83|478.43|483.56|478.16|483.85|478.45|483.56|478.16|17
1626170270000|2021-07-13 09:57:50|483.58|478.18|483.52|478.12|483.6|478.2|483.52|478.12|9
1626170280000|2021-07-13 09:58:00|483.51|478.11|483.66|478.26|483.66|478.26|483.49|478.09|10
1626170290000|2021-07-13 09:58:10|483.69|478.29|483.84|478.44|483.84|478.44|483.63|478.23|7
1626170300000|2021-07-13 09:58:20|483.85|478.45|483.87|478.47|483.87|478.47|483.85|478.45|2
1626170310000|2021-07-13 09:58:30|483.88|478.48|483.89|478.49|483.89|478.49|483.88|478.48|2
1626170320000|2021-07-13 09:58:40|483.84|478.44|484.07|478.67|484.07|478.67|483.82|478.42|15
1626170330000|2021-07-13 09:58:50|484.08|478.68|484.16|478.76|484.22|478.82|484.08|478.68|9
1626170340000|2021-07-13 09:59:00|484.15|478.75|484.11|478.71|484.18|478.78|484.1|478.7|9
1626170350000|2021-07-13 09:59:10|484.1|478.7|484.15|478.75|484.2|478.8|484.1|478.7|15
1626170360000|2021-07-13 09:59:20|484.17|478.77|484.16|478.76|484.2|478.8|484.09|478.69|15
1626170370000|2021-07-13 09:59:30|484.14|478.74|483.98|478.58|484.14|478.74|483.98|478.58|19
1626170380000|2021-07-13 09:59:40|483.97|478.57|484.02|478.62|484.05|478.65|483.96|478.56|18
1626170390000|2021-07-13 09:59:50|484.03|478.63|484.01|478.61|484.04|478.64|484.01|478.61|15
1626170400000|2021-07-13 10:00:00|484.04|478.64|484.4|479|484.42|479.02|484|478.6|20
1626170410000|2021-07-13 10:00:10|484.36|478.96|484.48|479.08|484.48|479.08|484.36|478.96|4
1626170420000|2021-07-13 10:00:20|484.54|479.14|485.26|479.86|485.26|479.86|484.54|479.14|14
1626170430000|2021-07-13 10:00:30|485.33|479.93|485.27|479.87|485.46|480.06|485.27|479.87|17
1626170440000|2021-07-13 10:00:40|485.28|479.88|485.03|479.63|485.28|479.88|485.01|479.61|16
1626170450000|2021-07-13 10:00:50|485.02|479.62|485.25|479.85|485.29|479.89|485.01|479.61|20
1626170460000|2021-07-13 10:01:00|485.26|479.86|485.17|479.77|485.27|479.87|485.17|479.77|23
1626170470000|2021-07-13 10:01:10|485.21|479.81|485|479.6|485.28|479.88|485|479.6|21
1626170480000|2021-07-13 10:01:20|485.02|479.62|485.06|479.66|485.1|479.7|484.97|479.57|21
1626170490000|2021-07-13 10:01:30|485.04|479.64|485.23|479.83|485.24|479.84|485.04|479.64|20
1626170500000|2021-07-13 10:01:40|485.22|479.82|485.18|479.78|485.32|479.92|485.18|479.78|14
1626170510000|2021-07-13 10:01:50|485.17|479.77|485.26|479.86|485.3|479.9|485.14|479.74|15
1626170520000|2021-07-13 10:02:00|485.27|479.87|485.59|480.19|485.59|480.19|485.27|479.87|16
1626170530000|2021-07-13 10:02:10|485.49|480.09|485.86|480.46|485.89|480.49|485.48|480.08|22
1626170540000|2021-07-13 10:02:20|485.87|480.47|485.57|480.17|485.89|480.49|485.57|480.17|17
1626170550000|2021-07-13 10:02:30|485.6|480.2|485.41|480.01|485.68|480.28|485.39|479.99|20
1626170560000|2021-07-13 10:02:40|485.39|479.99|485.45|480.05|485.48|480.08|485.34|479.94|10
1626170570000|2021-07-13 10:02:50|485.46|480.06|485.69|480.29|485.75|480.35|485.38|479.98|24
1626170580000|2021-07-13 10:03:00|485.7|480.3|485.52|480.12|485.72|480.32|485.49|480.09|21
1626170590000|2021-07-13 10:03:10|485.53|480.13|485.51|480.11|485.64|480.24|485.51|480.11|14
1626170600000|2021-07-13 10:03:20|485.49|480.09|485.1|479.7|485.49|480.09|485.1|479.7|12
1626170610000|2021-07-13 10:03:30|485.03|479.63|485.12|479.72|485.17|479.77|485.01|479.61|10
1626170620000|2021-07-13 10:03:40|485.13|479.73|485.11|479.71|485.14|479.74|485.09|479.69|14
1626170630000|2021-07-13 10:03:50|485.09|479.69|485.13|479.73|485.14|479.74|485.09|479.69|9
1626170640000|2021-07-13 10:04:00|485.14|479.74|485.17|479.77|485.19|479.79|485.13|479.73|13
1626170650000|2021-07-13 10:04:10|485.19|479.79|484.98|479.58|485.2|479.8|484.97|479.57|19
1626170660000|2021-07-13 10:04:20|484.95|479.55|484.94|479.54|484.98|479.58|484.94|479.54|10
1626170670000|2021-07-13 10:04:30|484.91|479.51|485.04|479.64|485.1|479.7|484.91|479.51|15
1626170680000|2021-07-13 10:04:40|485.06|479.66|484.92|479.52|485.1|479.7|484.92|479.52|17
1626170690000|2021-07-13 10:04:50|484.88|479.48|484.88|479.48|484.88|479.48|484.87|479.47|3
1626170700000|2021-07-13 10:05:00|484.87|479.47|484.93|479.53|484.97|479.57|484.87|479.47|17
1626170710000|2021-07-13 10:05:10|484.94|479.54|484.87|479.47|484.94|479.54|484.87|479.47|12
1626170720000|2021-07-13 10:05:20|484.84|479.44|484.64|479.24|484.84|479.44|484.64|479.24|8
1626170730000|2021-07-13 10:05:30|484.63|479.23|484.59|479.19|484.64|479.24|484.59|479.19|11
1626170740000|2021-07-13 10:05:40|484.58|479.18|484.56|479.16|484.6|479.2|484.56|479.16|9
1626170750000|2021-07-13 10:05:50|484.58|479.18|484.53|479.13|484.6|479.2|484.51|479.11|12
1626170760000|2021-07-13 10:06:00|484.52|479.12|484.54|479.14|484.55|479.15|484.52|479.12|8
1626170770000|2021-07-13 10:06:10|484.55|479.15|484.31|478.91|484.55|479.15|484.28|478.88|13
1626170780000|2021-07-13 10:06:20|484.3|478.9|484.04|478.64|484.31|478.91|484.02|478.62|19
1626170790000|2021-07-13 10:06:30|484.01|478.61|483.96|478.56|484.03|478.63|483.95|478.55|8
1626170800000|2021-07-13 10:06:40|483.95|478.55|484.13|478.73|484.15|478.75|483.95|478.55|19
1626170810000|2021-07-13 10:06:50|484.14|478.74|484.15|478.75|484.15|478.75|484.13|478.73|4
1626170820000|2021-07-13 10:07:00|484.14|478.74|484.14|478.74|484.15|478.75|484.1|478.7|9
1626170830000|2021-07-13 10:07:10|484.13|478.73|484.1|478.7|484.13|478.73|484|478.6|12
1626170840000|2021-07-13 10:07:20|484.12|478.72|484.12|478.72|484.12|478.72|484.12|478.72|1
1626170850000|2021-07-13 10:07:30|484.13|478.73|484.16|478.76|484.17|478.77|484.08|478.68|13
1626170860000|2021-07-13 10:07:40|484.06|478.66|484.1|478.7|484.1|478.7|484.02|478.62|7
1626170870000|2021-07-13 10:07:50|484.12|478.72|484.07|478.67|484.12|478.72|484.05|478.65|12
1626170880000|2021-07-13 10:08:00|484.12|478.72|484.46|479.06|484.53|479.13|484.12|478.72|6
1626170900000|2021-07-13 10:08:20|484.42|479.02|484.38|478.98|484.42|479.02|484.38|478.98|4
1626170910000|2021-07-13 10:08:30|484.3|478.9|484.1|478.7|484.3|478.9|484.1|478.7|9
1626170920000|2021-07-13 10:08:40|484.08|478.68|483.99|478.59|484.08|478.68|483.92|478.52|12
1626170930000|2021-07-13 10:08:50|483.87|478.47|483.79|478.39|483.87|478.47|483.79|478.39|19
1626170940000|2021-07-13 10:09:00|483.78|478.38|483.8|478.4|483.92|478.52|483.78|478.38|10
1626170950000|2021-07-13 10:09:10|483.77|478.37|483.62|478.22|483.77|478.37|483.62|478.22|11
1626170960000|2021-07-13 10:09:20|483.63|478.23|483.73|478.33|483.78|478.38|483.62|478.22|15
1626170970000|2021-07-13 10:09:30|483.72|478.32|483.55|478.15|483.72|478.32|483.55|478.15|23
1626170980000|2021-07-13 10:09:40|483.53|478.13|483.54|478.14|483.54|478.14|483.52|478.12|14
1626170990000|2021-07-13 10:09:50|483.53|478.13|483.6|478.2|483.65|478.25|483.53|478.13|15
1626171000000|2021-07-13 10:10:00|483.65|478.25|483.53|478.13|483.69|478.29|483.52|478.12|16
1626171010000|2021-07-13 10:10:10|483.51|478.11|483.36|477.96|483.51|478.11|483.35|477.95|16
1626171020000|2021-07-13 10:10:20|483.35|477.95|483.31|477.91|483.38|477.98|483.31|477.91|6
1626171030000|2021-07-13 10:10:30|483.3|477.9|483.31|477.91|483.31|477.91|483.3|477.9|2
1626171040000|2021-07-13 10:10:40|483.3|477.9|483.29|477.89|483.31|477.91|483.29|477.89|4
1626171050000|2021-07-13 10:10:50|483.3|477.9|483.34|477.94|483.37|477.97|483.21|477.81|14
1626171060000|2021-07-13 10:11:00|483.32|477.92|483.33|477.93|483.34|477.94|483.32|477.92|9
1626171070000|2021-07-13 10:11:10|483.32|477.92|483.32|477.92|483.32|477.92|483.31|477.91|3
1626171080000|2021-07-13 10:11:20|483.31|477.91|483.3|477.9|483.32|477.92|483.28|477.88|6
1626171090000|2021-07-13 10:11:30|483.28|477.88|483.31|477.91|483.31|477.91|483.28|477.88|11
1626171100000|2021-07-13 10:11:40|483.3|477.9|483.31|477.91|483.33|477.93|483.3|477.9|7
1626171110000|2021-07-13 10:11:50|483.3|477.9|482.91|477.51|483.31|477.91|482.91|477.51|11
1626171120000|2021-07-13 10:12:00|482.9|477.5|483.28|477.88|483.38|477.98|482.89|477.49|13
1626171130000|2021-07-13 10:12:10|483.33|477.93|483.23|477.83|483.35|477.95|483.23|477.83|8
1626171140000|2021-07-13 10:12:20|483.22|477.82|483.27|477.87|483.27|477.87|483.21|477.81|8
1626171150000|2021-07-13 10:12:30|483.21|477.81|483|477.6|483.21|477.81|483|477.6|7
1626171160000|2021-07-13 10:12:40|482.99|477.59|482.96|477.56|482.99|477.59|482.96|477.56|2
1626171170000|2021-07-13 10:12:50|482.95|477.55|482.88|477.48|482.95|477.55|482.87|477.47|7
1626171180000|2021-07-13 10:13:00|482.86|477.46|483.08|477.68|483.08|477.68|482.86|477.46|20
1626171190000|2021-07-13 10:13:10|483.09|477.69|483.07|477.67|483.09|477.69|482.94|477.54|15
1626171200000|2021-07-13 10:13:20|483.06|477.66|483.09|477.69|483.14|477.74|483.06|477.66|15
1626171210000|2021-07-13 10:13:30|483.06|477.66|483.04|477.64|483.18|477.78|483.03|477.63|11
1626171220000|2021-07-13 10:13:40|483.03|477.63|482.89|477.49|483.05|477.65|482.89|477.49|8
1626171230000|2021-07-13 10:13:50|482.94|477.54|482.83|477.43|482.94|477.54|482.83|477.43|15
1626171240000|2021-07-13 10:14:00|482.85|477.45|482.81|477.41|482.95|477.55|482.81|477.41|14
1626171250000|2021-07-13 10:14:10|482.8|477.4|482.81|477.41|482.83|477.43|482.8|477.4|6
1626171260000|2021-07-13 10:14:20|482.82|477.42|482.81|477.41|482.82|477.42|482.81|477.41|6
1626171270000|2021-07-13 10:14:30|482.8|477.4|482.84|477.44|482.89|477.49|482.8|477.4|14
1626171280000|2021-07-13 10:14:40|482.85|477.45|482.85|477.45|482.85|477.45|482.85|477.45|1
1626171300000|2021-07-13 10:15:00|482.87|477.47|483.03|477.63|483.04|477.64|482.87|477.47|13
1626171310000|2021-07-13 10:15:10|482.99|477.59|482.78|477.38|482.99|477.59|482.77|477.37|13
1626171320000|2021-07-13 10:15:20|482.8|477.4|482.73|477.33|482.81|477.41|482.73|477.33|22
1626171330000|2021-07-13 10:15:30|482.68|477.28|482.47|477.07|482.68|477.28|482.47|477.07|13
1626171340000|2021-07-13 10:15:40|482.46|477.06|482.49|477.09|482.51|477.11|482.46|477.06|17
1626171350000|2021-07-13 10:15:50|482.47|477.07|482.46|477.06|482.48|477.08|482.44|477.04|15
1626171360000|2021-07-13 10:16:00|482.48|477.08|482.47|477.07|482.49|477.09|482.46|477.06|9
1626171370000|2021-07-13 10:16:10|482.49|477.09|482.4|477|482.49|477.09|482.4|477|11
1626171380000|2021-07-13 10:16:20|482.41|477.01|482.25|476.85|482.41|477.01|482.25|476.85|5
1626171390000|2021-07-13 10:16:30|482.26|476.86|482.31|476.91|482.37|476.97|482.24|476.84|16
1626171400000|2021-07-13 10:16:40|482.39|476.99|482.37|476.97|482.43|477.03|482.36|476.96|14
1626171410000|2021-07-13 10:16:50|482.35|476.95|482.34|476.94|482.35|476.95|482.32|476.92|9
1626171420000|2021-07-13 10:17:00|482.31|476.91|482.36|476.96|482.36|476.96|482.3|476.9|7
1626171430000|2021-07-13 10:17:10|482.37|476.97|482.78|477.38|482.78|477.38|482.37|476.97|15
1626171440000|2021-07-13 10:17:20|482.8|477.4|482.56|477.16|482.81|477.41|482.55|477.15|15
1626171450000|2021-07-13 10:17:30|482.55|477.15|482.63|477.23|482.63|477.23|482.55|477.15|12
1626171460000|2021-07-13 10:17:40|482.62|477.22|482.63|477.23|482.64|477.24|482.62|477.22|10
1626171470000|2021-07-13 10:17:50|482.64|477.24|482.78|477.38|482.78|477.38|482.6|477.2|12
1626171480000|2021-07-13 10:18:00|482.82|477.42|482.64|477.24|482.82|477.42|482.59|477.19|10
1626171490000|2021-07-13 10:18:10|482.63|477.23|482.58|477.18|482.63|477.23|482.58|477.18|4
1626171500000|2021-07-13 10:18:20|482.59|477.19|482.56|477.16|482.66|477.26|482.55|477.15|12
1626171510000|2021-07-13 10:18:30|482.55|477.15|482.62|477.22|482.64|477.24|482.55|477.15|10
1626171520000|2021-07-13 10:18:40|482.63|477.23|482.61|477.21|482.63|477.23|482.61|477.21|6
1626171550000|2021-07-13 10:19:10|482.6|477.2|482.73|477.33|482.91|477.51|482.6|477.2|15
1626171560000|2021-07-13 10:19:20|482.75|477.35|482.7|477.3|482.76|477.36|482.7|477.3|5
1626171570000|2021-07-13 10:19:30|482.75|477.35|482.76|477.36|482.81|477.41|482.72|477.32|6
1626171580000|2021-07-13 10:19:40|482.75|477.35|482.75|477.35|482.79|477.39|482.75|477.35|5
1626171590000|2021-07-13 10:19:50|482.78|477.38|482.74|477.34|482.78|477.38|482.73|477.33|8
1626171620000|2021-07-13 10:20:20|482.73|477.33|482.72|477.32|482.74|477.34|482.7|477.3|12
1626171630000|2021-07-13 10:20:30|482.76|477.36|482.72|477.32|482.77|477.37|482.72|477.32|4
1626171640000|2021-07-13 10:20:40|482.73|477.33|482.72|477.32|482.73|477.33|482.72|477.32|2
1626171660000|2021-07-13 10:21:00|482.73|477.33|482.87|477.47|482.87|477.47|482.72|477.32|7
1626171670000|2021-07-13 10:21:10|482.9|477.5|482.9|477.5|482.9|477.5|482.9|477.5|1
1626171680000|2021-07-13 10:21:20|482.89|477.49|482.92|477.52|482.92|477.52|482.89|477.49|3
1626171690000|2021-07-13 10:21:30|482.93|477.53|482.98|477.58|482.98|477.58|482.93|477.53|5
1626171700000|2021-07-13 10:21:40|483|477.6|483.09|477.69|483.09|477.69|483|477.6|3
1626171710000|2021-07-13 10:21:50|483.11|477.71|483.11|477.71|483.11|477.71|483.11|477.71|1
1626171750000|2021-07-13 10:22:30|483.13|477.73|483.13|477.73|483.13|477.73|483.13|477.73|1
1626171760000|2021-07-13 10:22:40|483.21|477.81|483.21|477.81|483.21|477.81|483.21|477.81|1
1626171770000|2021-07-13 10:22:50|483.22|477.82|483.32|477.92|483.32|477.92|483.22|477.82|5
1626171780000|2021-07-13 10:23:00|483.34|477.94|483.2|477.8|483.36|477.96|483.2|477.8|5
1626171790000|2021-07-13 10:23:10|483.19|477.79|483.17|477.77|483.19|477.79|483.17|477.77|5
1626171800000|2021-07-13 10:23:20|483.19|477.79|483.33|477.93|483.33|477.93|483.19|477.79|4
1626171810000|2021-07-13 10:23:30|483.36|477.96|483.46|478.06|483.46|478.06|483.36|477.96|8
1626171820000|2021-07-13 10:23:40|483.47|478.07|483.48|478.08|483.48|478.08|483.47|478.07|2
1626171830000|2021-07-13 10:23:50|483.49|478.09|483.65|478.25|483.65|478.25|483.48|478.08|10
1626171840000|2021-07-13 10:24:00|483.69|478.29|483.7|478.3|483.71|478.31|483.69|478.29|3
1626171850000|2021-07-13 10:24:10|483.82|478.42|483.75|478.35|483.82|478.42|483.72|478.32|8
1626171860000|2021-07-13 10:24:20|483.76|478.36|483.78|478.38|483.78|478.38|483.76|478.36|3
1626171870000|2021-07-13 10:24:30|483.79|478.39|483.92|478.52|483.92|478.52|483.78|478.38|8
1626171880000|2021-07-13 10:24:40|483.98|478.58|483.99|478.59|483.99|478.59|483.98|478.58|2
1626171890000|2021-07-13 10:24:50|483.93|478.53|484.14|478.74|484.14|478.74|483.93|478.53|8
1626171900000|2021-07-13 10:25:00|484.06|478.66|483.85|478.45|484.1|478.7|483.85|478.45|10
1626171910000|2021-07-13 10:25:10|483.84|478.44|483.8|478.4|483.88|478.48|483.79|478.39|7
1626171920000|2021-07-13 10:25:20|483.79|478.39|483.8|478.4|483.8|478.4|483.79|478.39|2
1626171930000|2021-07-13 10:25:30|483.79|478.39|483.45|478.05|483.79|478.39|483.43|478.03|14
1626171940000|2021-07-13 10:25:40|483.46|478.06|483.38|477.98|483.47|478.07|483.38|477.98|4
1626171950000|2021-07-13 10:25:50|483.41|478.01|483.4|478|483.42|478.02|483.38|477.98|9
1626171960000|2021-07-13 10:26:00|483.41|478.01|483.54|478.14|483.62|478.22|483.41|478.01|10
1626171970000|2021-07-13 10:26:10|483.61|478.21|483.58|478.18|483.61|478.21|483.54|478.14|11
1626171980000|2021-07-13 10:26:20|483.57|478.17|483.77|478.37|483.77|478.37|483.57|478.17|20
1626171990000|2021-07-13 10:26:30|483.79|478.39|483.8|478.4|483.8|478.4|483.77|478.37|9
1626172000000|2021-07-13 10:26:40|483.82|478.42|484.12|478.72|484.12|478.72|483.81|478.41|14
1626172010000|2021-07-13 10:26:50|484.1|478.7|483.92|478.52|484.14|478.74|483.92|478.52|14
1626172020000|2021-07-13 10:27:00|483.87|478.47|483.86|478.46|483.87|478.47|483.83|478.43|8
1626172030000|2021-07-13 10:27:10|483.85|478.45|483.68|478.28|483.86|478.46|483.68|478.28|11
1626172040000|2021-07-13 10:27:20|483.67|478.27|483.64|478.24|483.67|478.27|483.64|478.24|7
1626172050000|2021-07-13 10:27:30|483.65|478.25|483.59|478.19|483.66|478.26|483.59|478.19|8
1626172060000|2021-07-13 10:27:40|483.6|478.2|483.6|478.2|483.6|478.2|483.59|478.19|3
1626172070000|2021-07-13 10:27:50|483.64|478.24|483.56|478.16|483.64|478.24|483.56|478.16|4
1626172080000|2021-07-13 10:28:00|483.6|478.2|483.4|478|483.6|478.2|483.36|477.96|15
1626172090000|2021-07-13 10:28:10|483.38|477.98|483.38|477.98|483.38|477.98|483.38|477.98|1
1626172100000|2021-07-13 10:28:20|483.4|478|483.6|478.2|483.6|478.2|483.4|478|10
1626172110000|2021-07-13 10:28:30|483.59|478.19|483.62|478.22|483.62|478.22|483.59|478.19|2
1626172120000|2021-07-13 10:28:40|483.63|478.23|483.67|478.27|483.71|478.31|483.62|478.22|8
1626172130000|2021-07-13 10:28:50|483.68|478.28|483.7|478.3|483.7|478.3|483.68|478.28|9
1626172140000|2021-07-13 10:29:00|483.69|478.29|483.61|478.21|483.7|478.3|483.61|478.21|7
1626172150000|2021-07-13 10:29:10|483.63|478.23|483.61|478.21|483.68|478.28|483.58|478.18|11
1626172160000|2021-07-13 10:29:20|483.63|478.23|483.62|478.22|483.63|478.23|483.62|478.22|2
1626172170000|2021-07-13 10:29:30|483.61|478.21|483.61|478.21|483.65|478.25|483.61|478.21|7
1626172180000|2021-07-13 10:29:40|483.62|478.22|483.58|478.18|483.65|478.25|483.58|478.18|12
1626172190000|2021-07-13 10:29:50|483.59|478.19|483.6|478.2|483.64|478.24|483.58|478.18|10
1626172200000|2021-07-13 10:30:00|483.61|478.21|483.6|478.2|483.64|478.24|483.6|478.2|9
1626172210000|2021-07-13 10:30:10|483.61|478.21|483.61|478.21|483.61|478.21|483.6|478.2|5
1626172220000|2021-07-13 10:30:20|483.62|478.22|483.61|478.21|483.62|478.22|483.61|478.21|4
1626172230000|2021-07-13 10:30:30|483.62|478.22|483.6|478.2|483.62|478.22|483.6|478.2|7
1626172240000|2021-07-13 10:30:40|483.61|478.21|483.67|478.27|483.67|478.27|483.61|478.21|6
1626172250000|2021-07-13 10:30:50|483.69|478.29|483.71|478.31|483.71|478.31|483.68|478.28|4
1626172260000|2021-07-13 10:31:00|483.7|478.3|483.75|478.35|483.77|478.37|483.69|478.29|7
1626172270000|2021-07-13 10:31:10|483.72|478.32|483.67|478.27|483.73|478.33|483.67|478.27|11
1626172290000|2021-07-13 10:31:30|483.66|478.26|483.58|478.18|483.67|478.27|483.57|478.17|6
1626172300000|2021-07-13 10:31:40|483.6|478.2|483.65|478.25|483.67|478.27|483.6|478.2|15
1626172310000|2021-07-13 10:31:50|483.64|478.24|483.64|478.24|483.66|478.26|483.63|478.23|18
1626172320000|2021-07-13 10:32:00|483.65|478.25|483.74|478.34|483.74|478.34|483.63|478.23|17
1626172330000|2021-07-13 10:32:10|483.75|478.35|483.82|478.42|483.82|478.42|483.75|478.35|6
1626172340000|2021-07-13 10:32:20|483.84|478.44|483.82|478.42|483.84|478.44|483.81|478.41|11
1626172360000|2021-07-13 10:32:40|483.83|478.43|483.83|478.43|483.83|478.43|483.83|478.43|1
1626172370000|2021-07-13 10:32:50|483.84|478.44|483.84|478.44|483.84|478.44|483.8|478.4|6
1626172380000|2021-07-13 10:33:00|483.83|478.43|483.84|478.44|483.84|478.44|483.83|478.43|4
1626172390000|2021-07-13 10:33:10|483.88|478.48|483.89|478.49|483.89|478.49|483.82|478.42|10
1626172400000|2021-07-13 10:33:20|483.94|478.54|483.77|478.37|483.94|478.54|483.77|478.37|5
1626172410000|2021-07-13 10:33:30|483.76|478.36|483.79|478.39|483.79|478.39|483.75|478.35|5
1626172420000|2021-07-13 10:33:40|483.81|478.41|483.81|478.41|483.81|478.41|483.81|478.41|1
1626172430000|2021-07-13 10:33:50|483.82|478.42|483.83|478.43|483.83|478.43|483.81|478.41|8
1626172440000|2021-07-13 10:34:00|483.82|478.42|483.81|478.41|483.83|478.43|483.73|478.33|15
1626172450000|2021-07-13 10:34:10|483.8|478.4|483.34|477.94|483.8|478.4|483.34|477.94|22
1626172460000|2021-07-13 10:34:20|483.32|477.92|483.28|477.88|483.34|477.94|483.28|477.88|5
1626172470000|2021-07-13 10:34:30|483.29|477.89|483.22|477.82|483.29|477.89|483.19|477.79|7
1626172480000|2021-07-13 10:34:40|483.25|477.85|483.22|477.82|483.25|477.85|483.21|477.81|3
1626172490000|2021-07-13 10:34:50|483.23|477.83|483.21|477.81|483.23|477.83|483.21|477.81|4
1626172500000|2021-07-13 10:35:00|483.2|477.8|483.22|477.82|483.22|477.82|483.2|477.8|6
1626172520000|2021-07-13 10:35:20|483.21|477.81|483.21|477.81|483.22|477.82|483.21|477.81|3
1626172530000|2021-07-13 10:35:30|483.27|477.87|483.27|477.87|483.27|477.87|483.27|477.87|1
1626172540000|2021-07-13 10:35:40|483.24|477.84|483.29|477.89|483.29|477.89|483.23|477.83|12
1626172550000|2021-07-13 10:35:50|483.28|477.88|483.25|477.85|483.28|477.88|483.24|477.84|9
1626172560000|2021-07-13 10:36:00|483.26|477.86|483.26|477.86|483.26|477.86|483.25|477.85|3
1626172570000|2021-07-13 10:36:10|483.27|477.87|483.37|477.97|483.39|477.99|483.23|477.83|14
1626172580000|2021-07-13 10:36:20|483.38|477.98|483.5|478.1|483.5|478.1|483.38|477.98|4
1626172590000|2021-07-13 10:36:30|483.51|478.11|483.72|478.32|483.72|478.32|483.51|478.11|12
1626172610000|2021-07-13 10:36:50|483.71|478.31|483.56|478.16|483.74|478.34|483.47|478.07|12
1626172620000|2021-07-13 10:37:00|483.62|478.22|483.64|478.24|483.64|478.24|483.62|478.22|3
1626172630000|2021-07-13 10:37:10|483.68|478.28|483.66|478.26|483.68|478.28|483.66|478.26|3
1626172650000|2021-07-13 10:37:30|483.67|478.27|483.76|478.36|483.76|478.36|483.67|478.27|7
1626172660000|2021-07-13 10:37:40|483.77|478.37|483.81|478.41|483.84|478.44|483.71|478.31|8
1626172670000|2021-07-13 10:37:50|483.8|478.4|483.8|478.4|483.81|478.41|483.74|478.34|10
1626172680000|2021-07-13 10:38:00|483.79|478.39|483.51|478.11|483.81|478.41|483.51|478.11|10
1626172690000|2021-07-13 10:38:10|483.5|478.1|483.51|478.11|483.51|478.11|483.5|478.1|2
1626172700000|2021-07-13 10:38:20|483.52|478.12|483.55|478.15|483.56|478.16|483.52|478.12|3
1626172710000|2021-07-13 10:38:30|483.54|478.14|483.54|478.14|483.54|478.14|483.53|478.13|7
1626172720000|2021-07-13 10:38:40|483.53|478.13|483.57|478.17|483.57|478.17|483.53|478.13|4
1626172730000|2021-07-13 10:38:50|483.56|478.16|483.57|478.17|483.57|478.17|483.56|478.16|2
1626172740000|2021-07-13 10:39:00|483.6|478.2|483.56|478.16|483.86|478.46|483.56|478.16|21
1626172750000|2021-07-13 10:39:10|483.54|478.14|483.56|478.16|483.59|478.19|483.54|478.14|10
1626172760000|2021-07-13 10:39:20|483.59|478.19|483.63|478.23|483.63|478.23|483.57|478.17|8
1626172770000|2021-07-13 10:39:30|483.64|478.24|483.64|478.24|483.64|478.24|483.63|478.23|5
1626172780000|2021-07-13 10:39:40|483.63|478.23|483.61|478.21|483.63|478.23|483.61|478.21|11
1626172790000|2021-07-13 10:39:50|483.62|478.22|483.63|478.23|483.63|478.23|483.62|478.22|2
1626172800000|2021-07-13 10:40:00|483.61|478.21|483.62|478.22|483.62|478.22|483.61|478.21|6
1626172810000|2021-07-13 10:40:10|483.63|478.23|483.62|478.22|483.63|478.23|483.62|478.22|2
1626172820000|2021-07-13 10:40:20|483.63|478.23|483.62|478.22|483.63|478.23|483.62|478.22|6
1626172830000|2021-07-13 10:40:30|483.64|478.24|483.64|478.24|483.65|478.25|483.64|478.24|9
1626172840000|2021-07-13 10:40:40|483.65|478.25|483.64|478.24|483.65|478.25|483.64|478.24|6
1626172850000|2021-07-13 10:40:50|483.65|478.25|483.66|478.26|483.66|478.26|483.64|478.24|8
1626172860000|2021-07-13 10:41:00|483.67|478.27|483.67|478.27|483.67|478.27|483.66|478.26|3
1626172870000|2021-07-13 10:41:10|483.65|478.25|483.54|478.14|483.66|478.26|483.53|478.13|7
1626172880000|2021-07-13 10:41:20|483.55|478.15|483.45|478.05|483.55|478.15|483.43|478.03|8
1626172890000|2021-07-13 10:41:30|483.47|478.07|483.33|477.93|483.47|478.07|483.31|477.91|17
1626172900000|2021-07-13 10:41:40|483.35|477.95|483.18|477.78|483.35|477.95|483.18|477.78|8
1626172910000|2021-07-13 10:41:50|483.17|477.77|483.2|477.8|483.21|477.81|483.17|477.77|4
1626172920000|2021-07-13 10:42:00|483.18|477.78|483.25|477.85|483.26|477.86|483.16|477.76|6
1626172930000|2021-07-13 10:42:10|483.33|477.93|483.34|477.94|483.34|477.94|483.31|477.91|4
1626172940000|2021-07-13 10:42:20|483.4|478|483.29|477.89|483.4|478|483.27|477.87|7
1626172950000|2021-07-13 10:42:30|483.24|477.84|483.24|477.84|483.27|477.87|483.24|477.84|3
1626172960000|2021-07-13 10:42:40|483.23|477.83|483.25|477.85|483.28|477.88|483.23|477.83|4
1626172970000|2021-07-13 10:42:50|483.29|477.89|483.29|477.89|483.29|477.89|483.29|477.89|1
1626173000000|2021-07-13 10:43:20|483.28|477.88|483.28|477.88|483.28|477.88|483.28|477.88|1
1626173020000|2021-07-13 10:43:40|483.3|477.9|483.32|477.92|483.32|477.92|483.3|477.9|2
1626173030000|2021-07-13 10:43:50|483.31|477.91|483.3|477.9|483.31|477.91|483.3|477.9|2
1626173040000|2021-07-13 10:44:00|483.29|477.89|483.28|477.88|483.29|477.89|483.28|477.88|2
1626173050000|2021-07-13 10:44:10|483.25|477.85|483.25|477.85|483.25|477.85|483.25|477.85|1
1626173060000|2021-07-13 10:44:20|483.2|477.8|483.19|477.79|483.21|477.81|483.18|477.78|9
1626173070000|2021-07-13 10:44:30|483.2|477.8|483.18|477.78|483.2|477.8|483.18|477.78|3
1626173080000|2021-07-13 10:44:40|483.19|477.79|483.19|477.79|483.19|477.79|483.19|477.79|1
1626173090000|2021-07-13 10:44:50|483.18|477.78|483.34|477.94|483.34|477.94|483.18|477.78|6
1626173100000|2021-07-13 10:45:00|483.35|477.95|483.36|477.96|483.36|477.96|483.35|477.95|2
1626173110000|2021-07-13 10:45:10|483.38|477.98|483.37|477.97|483.38|477.98|483.37|477.97|2
1626173120000|2021-07-13 10:45:20|483.36|477.96|483.17|477.77|483.36|477.96|483.17|477.77|7
1626173130000|2021-07-13 10:45:30|483.16|477.76|483.07|477.67|483.16|477.76|483.07|477.67|11
1626173140000|2021-07-13 10:45:40|483.08|477.68|483.04|477.64|483.09|477.69|483.02|477.62|10
1626173150000|2021-07-13 10:45:50|483.02|477.62|482.87|477.47|483.04|477.64|482.87|477.47|11
1626173160000|2021-07-13 10:46:00|482.88|477.48|482.88|477.48|482.88|477.48|482.85|477.45|7
1626173170000|2021-07-13 10:46:10|482.84|477.44|482.84|477.44|482.84|477.44|482.84|477.44|1
1626173180000|2021-07-13 10:46:20|482.88|477.48|482.84|477.44|482.88|477.48|482.84|477.44|3
1626173190000|2021-07-13 10:46:30|482.8|477.4|482.8|477.4|482.82|477.42|482.77|477.37|6
1626173200000|2021-07-13 10:46:40|482.81|477.41|482.83|477.43|482.83|477.43|482.8|477.4|5
1626173210000|2021-07-13 10:46:50|482.82|477.42|482.84|477.44|482.84|477.44|482.82|477.42|4
1626173220000|2021-07-13 10:47:00|482.83|477.43|482.84|477.44|482.84|477.44|482.83|477.43|2
1626173240000|2021-07-13 10:47:20|482.85|477.45|482.85|477.45|482.85|477.45|482.85|477.45|1
1626173250000|2021-07-13 10:47:30|482.82|477.42|482.81|477.41|482.82|477.42|482.81|477.41|2
1626173260000|2021-07-13 10:47:40|482.8|477.4|482.8|477.4|482.8|477.4|482.8|477.4|1
1626173300000|2021-07-13 10:48:20|482.77|477.37|482.74|477.34|482.77|477.37|482.73|477.33|4
1626173320000|2021-07-13 10:48:40|482.75|477.35|482.71|477.31|482.75|477.35|482.65|477.25|14
1626173330000|2021-07-13 10:48:50|482.64|477.24|482.67|477.27|482.71|477.31|482.64|477.24|4
1626173340000|2021-07-13 10:49:00|482.68|477.28|482.65|477.25|482.7|477.3|482.65|477.25|10
1626173350000|2021-07-13 10:49:10|482.66|477.26|482.65|477.25|482.66|477.26|482.63|477.23|4
1626173360000|2021-07-13 10:49:20|482.69|477.29|482.64|477.24|482.71|477.31|482.62|477.22|12
1626173370000|2021-07-13 10:49:30|482.63|477.23|482.76|477.36|482.76|477.36|482.59|477.19|11
1626173380000|2021-07-13 10:49:40|482.78|477.38|482.82|477.42|482.82|477.42|482.78|477.38|4
1626173390000|2021-07-13 10:49:50|482.84|477.44|482.84|477.44|482.84|477.44|482.84|477.44|1
1626173400000|2021-07-13 10:50:00|482.85|477.45|482.85|477.45|482.85|477.45|482.8|477.4|3
1626173410000|2021-07-13 10:50:10|482.8|477.4|483.06|477.66|483.06|477.66|482.8|477.4|5
1626173420000|2021-07-13 10:50:20|483.03|477.63|483.04|477.64|483.07|477.67|483.03|477.63|4
1626173430000|2021-07-13 10:50:30|483.07|477.67|483.07|477.67|483.07|477.67|483.06|477.66|3
1626173440000|2021-07-13 10:50:40|483.06|477.66|482.87|477.47|483.08|477.68|482.71|477.31|18
1626173450000|2021-07-13 10:50:50|482.85|477.45|482.85|477.45|482.86|477.46|482.85|477.45|7
1626173460000|2021-07-13 10:51:00|482.84|477.44|482.84|477.44|482.84|477.44|482.84|477.44|1
1626173470000|2021-07-13 10:51:10|482.85|477.45|482.9|477.5|482.9|477.5|482.85|477.45|4
1626173480000|2021-07-13 10:51:20|482.91|477.51|482.85|477.45|482.91|477.51|482.85|477.45|6
1626173490000|2021-07-13 10:51:30|482.81|477.41|482.64|477.24|482.81|477.41|482.62|477.22|26
1626173500000|2021-07-13 10:51:40|482.65|477.25|482.58|477.18|482.7|477.3|482.58|477.18|20
1626173510000|2021-07-13 10:51:50|482.57|477.17|482.36|476.96|482.57|477.17|482.35|476.95|20
1626173520000|2021-07-13 10:52:00|482.37|476.97|482.28|476.88|482.37|476.97|482.28|476.88|9
1626173530000|2021-07-13 10:52:10|482.25|476.85|482.26|476.86|482.31|476.91|482.25|476.85|8
1626173540000|2021-07-13 10:52:20|482.29|476.89|482.24|476.84|482.3|476.9|482.24|476.84|6
1626173550000|2021-07-13 10:52:30|482.23|476.83|482.11|476.71|482.23|476.83|482.11|476.71|5
1626173560000|2021-07-13 10:52:40|482.1|476.7|481.47|476.07|482.1|476.7|481.46|476.06|18
1626173570000|2021-07-13 10:52:50|481.46|476.06|481.35|475.95|481.46|476.06|481.31|475.91|16
1626173580000|2021-07-13 10:53:00|481.33|475.93|481.03|475.63|481.34|475.94|481.01|475.61|25
1626173590000|2021-07-13 10:53:10|481.09|475.69|481.14|475.74|481.14|475.74|480.98|475.58|27
1626173600000|2021-07-13 10:53:20|481.13|475.73|481.07|475.67|481.13|475.73|481.04|475.64|18
1626173610000|2021-07-13 10:53:30|481.08|475.68|481.01|475.61|481.11|475.71|480.93|475.53|21
1626173620000|2021-07-13 10:53:40|481|475.6|480.59|475.19|481.01|475.61|480.59|475.19|30
1626173630000|2021-07-13 10:53:50|480.6|475.2|480.72|475.32|480.85|475.45|480.6|475.2|31
1626173640000|2021-07-13 10:54:00|480.73|475.33|480.85|475.45|480.91|475.51|480.72|475.32|33
1626173650000|2021-07-13 10:54:10|480.79|475.39|480.77|475.37|480.8|475.4|480.75|475.35|17
1626173660000|2021-07-13 10:54:20|480.78|475.38|480.93|475.53|480.93|475.53|480.72|475.32|20
1626173670000|2021-07-13 10:54:30|480.97|475.57|480.82|475.42|481|475.6|480.79|475.39|17
1626173680000|2021-07-13 10:54:40|480.8|475.4|480.69|475.29|480.83|475.43|480.65|475.25|18
1626173690000|2021-07-13 10:54:50|480.67|475.27|480.68|475.28|480.68|475.28|480.63|475.23|15
1626173700000|2021-07-13 10:55:00|480.69|475.29|480.79|475.39|480.82|475.42|480.69|475.29|21
1626173710000|2021-07-13 10:55:10|480.8|475.4|480.8|475.4|480.82|475.42|480.79|475.39|6
1626173720000|2021-07-13 10:55:20|480.81|475.41|480.73|475.33|480.81|475.41|480.68|475.28|25
1626173730000|2021-07-13 10:55:30|480.72|475.32|480.86|475.46|480.86|475.46|480.67|475.27|9
1626173740000|2021-07-13 10:55:40|480.79|475.39|480.8|475.4|480.8|475.4|480.77|475.37|9
1626173750000|2021-07-13 10:55:50|480.83|475.43|481.13|475.73|481.14|475.74|480.81|475.41|9
1626173760000|2021-07-13 10:56:00|481.14|475.74|481.1|475.7|481.21|475.81|481.1|475.7|13
1626173770000|2021-07-13 10:56:10|481.12|475.72|481.18|475.78|481.24|475.84|481.08|475.68|19
1626173780000|2021-07-13 10:56:20|481.15|475.75|481.18|475.78|481.18|475.78|481.15|475.75|12
1626173790000|2021-07-13 10:56:30|481.17|475.77|481.07|475.67|481.17|475.77|481.07|475.67|9
1626173800000|2021-07-13 10:56:40|481.09|475.69|481.24|475.84|481.24|475.84|481.09|475.69|13
1626173810000|2021-07-13 10:56:50|481.25|475.85|481.3|475.9|481.3|475.9|481.25|475.85|11
1626173820000|2021-07-13 10:57:00|481.26|475.86|481.27|475.87|481.28|475.88|481.25|475.85|6
1626173830000|2021-07-13 10:57:10|481.28|475.88|481.3|475.9|481.3|475.9|481.28|475.88|3
1626173840000|2021-07-13 10:57:20|481.31|475.91|481.34|475.94|481.34|475.94|481.31|475.91|2
1626173870000|2021-07-13 10:57:50|481.38|475.98|481.38|475.98|481.38|475.98|481.38|475.98|1
1626173880000|2021-07-13 10:58:00|481.37|475.97|481.27|475.87|481.38|475.98|481.21|475.81|13
1626173890000|2021-07-13 10:58:10|481.28|475.88|481.16|475.76|481.28|475.88|481.15|475.75|16
1626173900000|2021-07-13 10:58:20|481.14|475.74|481.16|475.76|481.23|475.83|481.13|475.73|13
1626173910000|2021-07-13 10:58:30|481.15|475.75|481.17|475.77|481.24|475.84|481.15|475.75|13
1626173920000|2021-07-13 10:58:40|481.16|475.76|481.15|475.75|481.16|475.76|481.15|475.75|2
1626173930000|2021-07-13 10:58:50|481.17|475.77|481.16|475.76|481.17|475.77|481.15|475.75|8
1626173940000|2021-07-13 10:59:00|481.22|475.82|481.16|475.76|481.22|475.82|481.16|475.76|3
1626173950000|2021-07-13 10:59:10|481.17|475.77|481.29|475.89|481.64|476.24|481.17|475.77|20
1626173960000|2021-07-13 10:59:20|481.27|475.87|481.38|475.98|481.39|475.99|481.27|475.87|10
1626173970000|2021-07-13 10:59:30|481.37|475.97|481.46|476.06|481.46|476.06|481.37|475.97|5
1626173980000|2021-07-13 10:59:40|481.48|476.08|481.49|476.09|481.49|476.09|481.48|476.08|2
1626174000000|2021-07-13 11:00:00|481.52|476.12|481.7|476.3|481.7|476.3|481.52|476.12|8
1626174010000|2021-07-13 11:00:10|481.71|476.31|481.73|476.33|481.73|476.33|481.71|476.31|2
1626174020000|2021-07-13 11:00:20|481.74|476.34|481.77|476.37|481.77|476.37|481.74|476.34|4
1626174030000|2021-07-13 11:00:30|481.78|476.38|481.85|476.45|481.96|476.56|481.73|476.33|22
1626174040000|2021-07-13 11:00:40|481.87|476.47|481.76|476.36|481.87|476.47|481.71|476.31|18
1626174050000|2021-07-13 11:00:50|481.75|476.35|481.81|476.41|481.81|476.41|481.71|476.31|11
1626174060000|2021-07-13 11:01:00|481.75|476.35|481.79|476.39|481.81|476.41|481.73|476.33|13
1626174070000|2021-07-13 11:01:10|481.78|476.38|481.72|476.32|481.8|476.4|481.67|476.27|19
1626174080000|2021-07-13 11:01:20|481.71|476.31|481.76|476.36|481.77|476.37|481.71|476.31|9
1626174090000|2021-07-13 11:01:30|481.71|476.31|481.71|476.31|481.75|476.35|481.69|476.29|16
1626174100000|2021-07-13 11:01:40|481.72|476.32|481.73|476.33|481.79|476.39|481.71|476.31|13
1626174110000|2021-07-13 11:01:50|481.74|476.34|481.72|476.32|481.74|476.34|481.67|476.27|10
1626174120000|2021-07-13 11:02:00|481.71|476.31|481.72|476.32|481.76|476.36|481.71|476.31|4
1626174130000|2021-07-13 11:02:10|481.74|476.34|481.78|476.38|481.78|476.38|481.74|476.34|6
1626174140000|2021-07-13 11:02:20|481.79|476.39|481.76|476.36|481.81|476.41|481.76|476.36|3
1626174150000|2021-07-13 11:02:30|481.81|476.41|481.72|476.32|481.95|476.55|481.63|476.23|23
1626174160000|2021-07-13 11:02:40|481.71|476.31|481.67|476.27|481.71|476.31|481.67|476.27|7
1626174170000|2021-07-13 11:02:50|481.7|476.3|481.61|476.21|481.7|476.3|481.61|476.21|10
1626174180000|2021-07-13 11:03:00|481.58|476.18|481.57|476.17|481.58|476.18|481.57|476.17|2
1626174190000|2021-07-13 11:03:10|481.52|476.12|481.29|475.89|481.53|476.13|481.28|475.88|13
1626174200000|2021-07-13 11:03:20|481.3|475.9|481.26|475.86|481.31|475.91|481.26|475.86|11
1626174210000|2021-07-13 11:03:30|481.25|475.85|481.06|475.66|481.25|475.85|481.05|475.65|20
1626174220000|2021-07-13 11:03:40|481.04|475.64|480.94|475.54|481.04|475.64|480.94|475.54|15
1626174230000|2021-07-13 11:03:50|480.93|475.53|480.65|475.25|480.93|475.53|480.65|475.25|18
1626174240000|2021-07-13 11:04:00|480.67|475.27|480.54|475.14|480.68|475.28|480.54|475.14|18
1626174250000|2021-07-13 11:04:10|480.55|475.15|480.61|475.21|480.76|475.36|480.55|475.15|19
1626174260000|2021-07-13 11:04:20|480.59|475.19|480.57|475.17|480.59|475.19|480.55|475.15|7
1626174270000|2021-07-13 11:04:30|480.55|475.15|480.47|475.07|480.55|475.15|480.28|474.88|19
1626174280000|2021-07-13 11:04:40|480.46|475.06|480.45|475.05|480.49|475.09|480.45|475.05|5
1626174290000|2021-07-13 11:04:50|480.44|475.04|480.2|474.8|480.44|475.04|480.17|474.77|18
1626174300000|2021-07-13 11:05:00|480.19|474.79|480.33|474.93|480.45|475.05|480.19|474.79|18
1626174310000|2021-07-13 11:05:10|480.35|474.95|480.52|475.12|480.62|475.22|480.33|474.93|18
1626174320000|2021-07-13 11:05:20|480.58|475.18|480.43|475.03|480.6|475.2|480.43|475.03|7
1626174330000|2021-07-13 11:05:30|480.42|475.02|480|474.6|480.42|475.02|479.88|474.48|21
1626174340000|2021-07-13 11:05:40|479.99|474.59|480.05|474.65|480.05|474.65|479.97|474.57|14
1626174350000|2021-07-13 11:05:50|480.03|474.63|479.83|474.43|480.03|474.63|479.83|474.43|12
1626174360000|2021-07-13 11:06:00|479.86|474.46|480.03|474.63|480.09|474.69|479.86|474.46|27
1626174370000|2021-07-13 11:06:10|480.02|474.62|479.89|474.49|480.02|474.62|479.87|474.47|17
1626174380000|2021-07-13 11:06:20|479.87|474.47|480|474.6|480.05|474.65|479.87|474.47|18
1626174390000|2021-07-13 11:06:30|479.98|474.58|480.12|474.72|480.12|474.72|479.96|474.56|8
1626174400000|2021-07-13 11:06:40|480.08|474.68|480.05|474.65|480.14|474.74|480.05|474.65|17
1626174410000|2021-07-13 11:06:50|480.08|474.68|480.1|474.7|480.11|474.71|480.05|474.65|12
1626174420000|2021-07-13 11:07:00|480.11|474.71|480.05|474.65|480.14|474.74|480.03|474.63|17
1626174430000|2021-07-13 11:07:10|480.07|474.67|479.97|474.57|480.07|474.67|479.97|474.57|12
1626174440000|2021-07-13 11:07:20|479.92|474.52|479.71|474.31|479.93|474.53|479.63|474.23|22
1626174450000|2021-07-13 11:07:30|479.84|474.44|479.6|474.2|479.85|474.45|479.6|474.2|11
1626174460000|2021-07-13 11:07:40|479.59|474.19|479.46|474.06|479.74|474.34|479.45|474.05|21
1626174470000|2021-07-13 11:07:50|479.45|474.05|479.3|473.9|479.45|474.05|479.18|473.78|23
1626174480000|2021-07-13 11:08:00|479.31|473.91|479.37|473.97|479.53|474.13|479.21|473.81|21
1626174490000|2021-07-13 11:08:10|479.36|473.96|479.13|473.73|479.36|473.96|479.13|473.73|21
1626174500000|2021-07-13 11:08:20|479.17|473.77|479.16|473.76|479.17|473.77|479.13|473.73|7
1626174510000|2021-07-13 11:08:30|479.03|473.63|479.12|473.72|479.13|473.73|479.01|473.61|7
1626174520000|2021-07-13 11:08:40|479.11|473.71|478.97|473.57|479.11|473.71|478.97|473.57|14
1626174530000|2021-07-13 11:08:50|479|473.6|478.7|473.3|479.03|473.63|478.69|473.29|24
1626174540000|2021-07-13 11:09:00|478.71|473.31|478.71|473.31|478.94|473.54|478.71|473.31|28
1626174550000|2021-07-13 11:09:10|478.72|473.32|478.8|473.4|478.94|473.54|478.68|473.28|24
1626174560000|2021-07-13 11:09:20|478.81|473.41|479.32|473.92|479.32|473.92|478.81|473.41|16
1626174570000|2021-07-13 11:09:30|479.3|473.9|479.13|473.73|479.3|473.9|479.13|473.73|9
1626174580000|2021-07-13 11:09:40|479.14|473.74|479.11|473.71|479.14|473.74|479.1|473.7|13
1626174590000|2021-07-13 11:09:50|479.1|473.7|479.23|473.83|479.23|473.83|479.06|473.66|14
1626174600000|2021-07-13 11:10:00|479.26|473.86|479.31|473.91|479.31|473.91|479.19|473.79|10
1626174610000|2021-07-13 11:10:10|479.33|473.93|479.37|473.97|479.37|473.97|479.33|473.93|4
1626174620000|2021-07-13 11:10:20|479.38|473.98|479.31|473.91|479.38|473.98|479.31|473.91|7
1626174630000|2021-07-13 11:10:30|479.15|473.75|479.06|473.66|479.19|473.79|479.05|473.65|8
1626174640000|2021-07-13 11:10:40|478.99|473.59|479.21|473.81|479.24|473.84|478.99|473.59|21
1626174650000|2021-07-13 11:10:50|479.2|473.8|479.21|473.81|479.22|473.82|479.17|473.77|16
1626174660000|2021-07-13 11:11:00|479.2|473.8|479.18|473.78|479.21|473.81|479.15|473.75|18
1626174670000|2021-07-13 11:11:10|479.17|473.77|479.28|473.88|479.3|473.9|479.17|473.77|7
1626174680000|2021-07-13 11:11:20|479.27|473.87|479.33|473.93|479.33|473.93|479.27|473.87|9
1626174690000|2021-07-13 11:11:30|479.32|473.92|479.4|474|479.4|474|479.32|473.92|5
1626174700000|2021-07-13 11:11:40|479.41|474.01|479.49|474.09|479.59|474.19|479.41|474.01|12
1626174710000|2021-07-13 11:11:50|479.48|474.08|479.55|474.15|479.55|474.15|479.48|474.08|3
1626174720000|2021-07-13 11:12:00|479.57|474.17|479.58|474.18|479.62|474.22|479.54|474.14|7
1626174730000|2021-07-13 11:12:10|479.6|474.2|479.6|474.2|479.6|474.2|479.6|474.2|1
1626174740000|2021-07-13 11:12:20|479.59|474.19|479.59|474.19|479.6|474.2|479.57|474.17|10
1626174750000|2021-07-13 11:12:30|479.6|474.2|480.08|474.68|480.08|474.68|479.6|474.2|7
1626174760000|2021-07-13 11:12:40|480.07|474.67|479.6|474.2|480.07|474.67|479.58|474.18|20
1626174770000|2021-07-13 11:12:50|479.49|474.09|479.49|474.09|479.52|474.12|479.46|474.06|11
1626174780000|2021-07-13 11:13:00|479.47|474.07|479.29|473.89|479.47|474.07|479.29|473.89|17
1626174790000|2021-07-13 11:13:10|479.3|473.9|479.44|474.04|479.44|474.04|479.29|473.89|15
1626174800000|2021-07-13 11:13:20|479.46|474.06|479.47|474.07|479.54|474.14|479.4|474|7
1626174810000|2021-07-13 11:13:30|479.54|474.14|479.79|474.39|479.81|474.41|479.47|474.07|11
1626174820000|2021-07-13 11:13:40|479.78|474.38|479.63|474.23|479.81|474.41|479.63|474.23|13
1626174830000|2021-07-13 11:13:50|479.62|474.22|479.62|474.22|479.62|474.22|479.54|474.14|11
1626174840000|2021-07-13 11:14:00|479.69|474.29|479.65|474.25|479.8|474.4|479.61|474.21|21
1626174850000|2021-07-13 11:14:10|479.57|474.17|479.55|474.15|479.63|474.23|479.55|474.15|9
1626174860000|2021-07-13 11:14:20|479.56|474.16|479.6|474.2|479.6|474.2|479.56|474.16|2
1626174870000|2021-07-13 11:14:30|479.55|474.15|479.39|473.99|479.6|474.2|479.36|473.96|16
1626174880000|2021-07-13 11:14:40|479.4|474|479.5|474.1|479.59|474.19|479.39|473.99|18
1626174890000|2021-07-13 11:14:50|479.51|474.11|479.34|473.94|479.51|474.11|479.34|473.94|7
1626174900000|2021-07-13 11:15:00|479.35|473.95|479.21|473.81|479.35|473.95|479.2|473.8|11
1626174910000|2021-07-13 11:15:10|479.09|473.69|478.86|473.46|479.09|473.69|478.86|473.46|15
1626174920000|2021-07-13 11:15:20|478.87|473.47|479.03|473.63|479.05|473.65|478.87|473.47|12
1626174930000|2021-07-13 11:15:30|479.05|473.65|479.26|473.86|479.26|473.86|479.05|473.65|9
1626174940000|2021-07-13 11:15:40|479.25|473.85|479.25|473.85|479.32|473.92|479.25|473.85|9
1626174950000|2021-07-13 11:15:50|479.24|473.84|479.23|473.83|479.24|473.84|479.21|473.81|13
1626174960000|2021-07-13 11:16:00|479.22|473.82|479.35|473.95|479.35|473.95|479.22|473.82|7
1626174970000|2021-07-13 11:16:10|479.3|473.9|479.51|474.11|479.51|474.11|479.3|473.9|7
1626174980000|2021-07-13 11:16:20|479.53|474.13|479.68|474.28|479.72|474.32|479.53|474.13|7
1626174990000|2021-07-13 11:16:30|479.69|474.29|479.6|474.2|479.69|474.29|479.56|474.16|9
1626175000000|2021-07-13 11:16:40|479.59|474.19|479.66|474.26|479.66|474.26|479.58|474.18|8
1626175010000|2021-07-13 11:16:50|479.65|474.25|479.65|474.25|479.65|474.25|479.65|474.25|1
1626175020000|2021-07-13 11:17:00|479.66|474.26|479.74|474.34|479.74|474.34|479.66|474.26|2
1626175030000|2021-07-13 11:17:10|479.75|474.35|479.9|474.5|479.9|474.5|479.75|474.35|5
1626175040000|2021-07-13 11:17:20|480.03|474.63|480.04|474.64|480.15|474.75|480.03|474.63|12
1626175050000|2021-07-13 11:17:30|480.03|474.63|479.96|474.56|480.03|474.63|479.94|474.54|21
1626175060000|2021-07-13 11:17:40|479.95|474.55|480|474.6|480|474.6|479.94|474.54|9
1626175070000|2021-07-13 11:17:50|479.97|474.57|479.75|474.35|480|474.6|479.74|474.34|14
1626175080000|2021-07-13 11:18:00|479.76|474.36|479.91|474.51|479.91|474.51|479.76|474.36|10
1626175090000|2021-07-13 11:18:10|479.92|474.52|479.93|474.53|479.94|474.54|479.92|474.52|7
1626175100000|2021-07-13 11:18:20|479.92|474.52|479.93|474.53|479.96|474.56|479.92|474.52|8
1626175110000|2021-07-13 11:18:30|479.96|474.56|479.93|474.53|479.96|474.56|479.93|474.53|7
1626175120000|2021-07-13 11:18:40|479.96|474.56|480.02|474.62|480.06|474.66|479.96|474.56|5
1626175130000|2021-07-13 11:18:50|480.04|474.64|480.05|474.65|480.07|474.67|480.04|474.64|5
1626175140000|2021-07-13 11:19:00|480.02|474.62|479.94|474.54|480.07|474.67|479.92|474.52|8
1626175150000|2021-07-13 11:19:10|479.96|474.56|480.05|474.65|480.07|474.67|479.95|474.55|15
1626175160000|2021-07-13 11:19:20|480.07|474.67|480.05|474.65|480.07|474.67|480.05|474.65|3
1626175170000|2021-07-13 11:19:30|479.97|474.57|479.97|474.57|479.97|474.57|479.96|474.56|9
1626175180000|2021-07-13 11:19:40|479.86|474.46|479.79|474.39|479.86|474.46|479.79|474.39|8
1626175190000|2021-07-13 11:19:50|479.8|474.4|479.79|474.39|479.8|474.4|479.79|474.39|8
1626175200000|2021-07-13 11:20:00|479.8|474.4|479.88|474.48|479.88|474.48|479.8|474.4|4
1626175210000|2021-07-13 11:20:10|479.92|474.52|479.94|474.54|479.94|474.54|479.92|474.52|2
1626175220000|2021-07-13 11:20:20|479.95|474.55|480.02|474.62|480.03|474.63|479.95|474.55|3
1626175230000|2021-07-13 11:20:30|480.01|474.61|480.01|474.61|480.01|474.61|480.01|474.61|1
1626175240000|2021-07-13 11:20:40|480.02|474.62|480.1|474.7|480.13|474.73|479.99|474.59|17
1626175250000|2021-07-13 11:20:50|480.13|474.73|480.31|474.91|480.31|474.91|480.11|474.71|7
1626175260000|2021-07-13 11:21:00|480.29|474.89|480.25|474.85|480.29|474.89|480.16|474.76|13
1626175270000|2021-07-13 11:21:10|480.2|474.8|480.21|474.81|480.22|474.82|480.18|474.78|12
1626175280000|2021-07-13 11:21:20|480.22|474.82|480.14|474.74|480.28|474.88|480.11|474.71|19
1626175290000|2021-07-13 11:21:30|480.15|474.75|480.21|474.81|480.29|474.89|480.15|474.75|4
1626175300000|2021-07-13 11:21:40|480.2|474.8|480.51|475.11|480.51|475.11|480.2|474.8|9
1626175310000|2021-07-13 11:21:50|480.53|475.13|480.55|475.15|480.55|475.15|480.44|475.04|11
1626175320000|2021-07-13 11:22:00|480.57|475.17|480.57|475.17|480.59|475.19|480.55|475.15|6
1626175330000|2021-07-13 11:22:10|480.58|475.18|480.64|475.24|480.66|475.26|480.56|475.16|14
1626175340000|2021-07-13 11:22:20|480.63|475.23|480.61|475.21|480.65|475.25|480.53|475.13|14
1626175350000|2021-07-13 11:22:30|480.62|475.22|480.52|475.12|480.62|475.22|480.52|475.12|10
1626175360000|2021-07-13 11:22:40|480.53|475.13|480.58|475.18|480.58|475.18|480.43|475.03|15
1626175370000|2021-07-13 11:22:50|480.59|475.19|480.53|475.13|480.59|475.19|480.53|475.13|13
1626175380000|2021-07-13 11:23:00|480.52|475.12|480.29|474.89|480.54|475.14|480.29|474.89|26
1626175390000|2021-07-13 11:23:10|480.3|474.9|480.28|474.88|480.35|474.95|480.21|474.81|21
1626175400000|2021-07-13 11:23:20|480.29|474.89|480.27|474.87|480.29|474.89|480.26|474.86|10
1626175410000|2021-07-13 11:23:30|480.26|474.86|480.26|474.86|480.29|474.89|480.26|474.86|7
1626175420000|2021-07-13 11:23:40|480.2|474.8|480.12|474.72|480.21|474.81|480.09|474.69|10
1626175430000|2021-07-13 11:23:50|480.1|474.7|480.14|474.74|480.14|474.74|480.06|474.66|9
1626175440000|2021-07-13 11:24:00|480.16|474.76|480.15|474.75|480.24|474.84|480.15|474.75|10
1626175450000|2021-07-13 11:24:10|480.14|474.74|480|474.6|480.14|474.74|480|474.6|12
1626175460000|2021-07-13 11:24:20|480.03|474.63|479.98|474.58|480.03|474.63|479.98|474.58|10
1626175470000|2021-07-13 11:24:30|479.99|474.59|480|474.6|480.03|474.63|479.98|474.58|6
1626175480000|2021-07-13 11:24:40|479.99|474.59|480.01|474.61|480.04|474.64|479.98|474.58|7
1626175490000|2021-07-13 11:24:50|479.99|474.59|479.81|474.41|479.99|474.59|479.81|474.41|8
1626175500000|2021-07-13 11:25:00|479.76|474.36|479.64|474.24|479.76|474.36|479.64|474.24|17
1626175510000|2021-07-13 11:25:10|479.63|474.23|479.61|474.21|479.63|474.23|479.61|474.21|3
1626175520000|2021-07-13 11:25:20|479.6|474.2|479.59|474.19|479.6|474.2|479.59|474.19|2
1626175530000|2021-07-13 11:25:30|479.6|474.2|479.6|474.2|479.65|474.25|479.6|474.2|4
1626175540000|2021-07-13 11:25:40|479.66|474.26|479.39|473.99|479.66|474.26|479.37|473.97|13
1626175550000|2021-07-13 11:25:50|479.4|474|479.43|474.03|479.43|474.03|479.25|473.85|17
1626175560000|2021-07-13 11:26:00|479.42|474.02|479.58|474.18|479.58|474.18|479.42|474.02|6
1626175570000|2021-07-13 11:26:10|479.52|474.12|479.51|474.11|479.55|474.15|479.51|474.11|4
1626175580000|2021-07-13 11:26:20|479.5|474.1|479.47|474.07|479.5|474.1|479.4|474|5
1626175590000|2021-07-13 11:26:30|479.49|474.09|479.49|474.09|479.49|474.09|479.49|474.09|1
1626175600000|2021-07-13 11:26:40|479.57|474.17|479.57|474.17|479.57|474.17|479.57|474.17|1
1626175610000|2021-07-13 11:26:50|479.59|474.19|479.62|474.22|479.62|474.22|479.59|474.19|4
1626175620000|2021-07-13 11:27:00|479.59|474.19|479.58|474.18|479.59|474.19|479.58|474.18|4
1626175630000|2021-07-13 11:27:10|479.61|474.21|479.55|474.15|479.63|474.23|479.55|474.15|3
1626175640000|2021-07-13 11:27:20|479.52|474.12|479.62|474.22|479.62|474.22|479.51|474.11|17
1626175650000|2021-07-13 11:27:30|479.61|474.21|479.64|474.24|479.64|474.24|479.61|474.21|2
1626175660000|2021-07-13 11:27:40|479.68|474.28|479.68|474.28|479.68|474.28|479.68|474.28|1
1626175670000|2021-07-13 11:27:50|479.63|474.23|479.84|474.44|479.86|474.46|479.63|474.23|11
1626175680000|2021-07-13 11:28:00|479.85|474.45|479.76|474.36|479.85|474.45|479.69|474.29|7
1626175690000|2021-07-13 11:28:10|479.75|474.35|479.92|474.52|479.92|474.52|479.73|474.33|10
1626175700000|2021-07-13 11:28:20|479.93|474.53|479.98|474.58|479.98|474.58|479.93|474.53|2
1626175710000|2021-07-13 11:28:30|479.97|474.57|479.74|474.34|479.97|474.57|479.69|474.29|14
1626175720000|2021-07-13 11:28:40|479.72|474.32|479.74|474.34|479.76|474.36|479.71|474.31|9
1626175730000|2021-07-13 11:28:50|479.75|474.35|479.86|474.46|479.86|474.46|479.74|474.34|14
1626175740000|2021-07-13 11:29:00|479.85|474.45|479.77|474.37|479.85|474.45|479.71|474.31|15
1626175750000|2021-07-13 11:29:10|479.8|474.4|479.78|474.38|479.81|474.41|479.78|474.38|9
1626175760000|2021-07-13 11:29:20|479.72|474.32|479.56|474.16|479.77|474.37|479.47|474.07|18
1626175770000|2021-07-13 11:29:30|479.58|474.18|479.66|474.26|479.75|474.35|479.58|474.18|21
1626175780000|2021-07-13 11:29:40|479.65|474.25|479.6|474.2|479.65|474.25|479.56|474.16|10
1626175790000|2021-07-13 11:29:50|479.63|474.23|479.66|474.26|479.67|474.27|479.6|474.2|13
1626175800000|2021-07-13 11:30:00|479.6|474.2|479.64|474.24|479.67|474.27|479.57|474.17|16
1626175810000|2021-07-13 11:30:10|479.66|474.26|479.84|474.44|479.84|474.44|479.65|474.25|8
1626175820000|2021-07-13 11:30:20|479.9|474.5|480.01|474.61|480.01|474.61|479.9|474.5|10
1626175830000|2021-07-13 11:30:30|480.02|474.62|480.09|474.69|480.09|474.69|480.02|474.62|5
1626175850000|2021-07-13 11:30:50|480.02|474.62|480.02|474.62|480.02|474.62|480.02|474.62|1
1626175860000|2021-07-13 11:31:00|480.05|474.65|480.03|474.63|480.05|474.65|479.98|474.58|7
1626175870000|2021-07-13 11:31:10|480.05|474.65|480.03|474.63|480.05|474.65|480.03|474.63|2
1626175880000|2021-07-13 11:31:20|480.04|474.64|479.81|474.41|480.05|474.65|479.76|474.36|13
1626175890000|2021-07-13 11:31:30|479.8|474.4|479.88|474.48|479.95|474.55|479.8|474.4|17
1626175900000|2021-07-13 11:31:40|479.89|474.49|479.89|474.49|479.89|474.49|479.87|474.47|9
1626175910000|2021-07-13 11:31:50|479.88|474.48|479.89|474.49|479.89|474.49|479.87|474.47|3
1626175920000|2021-07-13 11:32:00|479.88|474.48|479.86|474.46|479.88|474.48|479.86|474.46|2
1626175930000|2021-07-13 11:32:10|479.87|474.47|479.86|474.46|479.89|474.49|479.86|474.46|10
1626175940000|2021-07-13 11:32:20|479.87|474.47|479.89|474.49|479.9|474.5|479.86|474.46|16
1626175950000|2021-07-13 11:32:30|479.9|474.5|479.9|474.5|479.9|474.5|479.9|474.5|1
1626175990000|2021-07-13 11:33:10|479.89|474.49|479.9|474.5|479.9|474.5|479.89|474.49|2
1626176000000|2021-07-13 11:33:20|479.89|474.49|479.72|474.32|479.9|474.5|479.69|474.29|18
1626176010000|2021-07-13 11:33:30|479.73|474.33|479.78|474.38|479.79|474.39|479.73|474.33|10
1626176020000|2021-07-13 11:33:40|479.76|474.36|479.76|474.36|479.77|474.37|479.76|474.36|3
1626176030000|2021-07-13 11:33:50|479.79|474.39|479.82|474.42|479.82|474.42|479.75|474.35|7
1626176050000|2021-07-13 11:34:10|479.83|474.43|479.91|474.51|479.91|474.51|479.83|474.43|2
1626176070000|2021-07-13 11:34:30|479.92|474.52|479.89|474.49|479.92|474.52|479.89|474.49|4
1626176080000|2021-07-13 11:34:40|479.92|474.52|480.02|474.62|480.02|474.62|479.92|474.52|3
1626176090000|2021-07-13 11:34:50|480.04|474.64|480.31|474.91|480.31|474.91|480.04|474.64|10
1626176100000|2021-07-13 11:35:00|480.3|474.9|480.3|474.9|480.3|474.9|480.3|474.9|1
1626176110000|2021-07-13 11:35:10|480.29|474.89|480.04|474.64|480.29|474.89|480.04|474.64|8
1626176120000|2021-07-13 11:35:20|480.01|474.61|480.05|474.65|480.06|474.66|480.01|474.61|9
1626176130000|2021-07-13 11:35:30|480.08|474.68|480.14|474.74|480.34|474.94|480.08|474.68|13
1626176140000|2021-07-13 11:35:40|480.13|474.73|480.17|474.77|480.28|474.88|480.09|474.69|19
1626176150000|2021-07-13 11:35:50|480.14|474.74|480.2|474.8|480.2|474.8|480.14|474.74|6
1626176160000|2021-07-13 11:36:00|480.25|474.85|480.26|474.86|480.29|474.89|480.2|474.8|6
1626176170000|2021-07-13 11:36:10|480.25|474.85|480.22|474.82|480.31|474.91|480.22|474.82|11
1626176180000|2021-07-13 11:36:20|480.23|474.83|479.99|474.59|480.23|474.83|479.99|474.59|13
1626176190000|2021-07-13 11:36:30|480.01|474.61|480.07|474.67|480.07|474.67|479.92|474.52|14
1626176200000|2021-07-13 11:36:40|480.13|474.73|480.05|474.65|480.13|474.73|480.05|474.65|19
1626176210000|2021-07-13 11:36:50|480.07|474.67|480|474.6|480.11|474.71|480|474.6|12
1626176220000|2021-07-13 11:37:00|480.01|474.61|480|474.6|480.06|474.66|480|474.6|6
1626176230000|2021-07-13 11:37:10|480.04|474.64|480.14|474.74|480.21|474.81|480.04|474.64|8
1626176240000|2021-07-13 11:37:20|480.12|474.72|480.11|474.71|480.12|474.72|480.1|474.7|5
1626176250000|2021-07-13 11:37:30|480.13|474.73|480.16|474.76|480.16|474.76|480.13|474.73|3
1626176270000|2021-07-13 11:37:50|480.17|474.77|480.13|474.73|480.17|474.77|480.11|474.71|7
1626176280000|2021-07-13 11:38:00|480.12|474.72|480.42|475.02|480.43|475.03|480.11|474.71|9
1626176290000|2021-07-13 11:38:10|480.44|475.04|480.44|475.04|480.44|475.04|480.42|475.02|8
1626176300000|2021-07-13 11:38:20|480.42|475.02|480.42|475.02|480.44|475.04|480.42|475.02|3
1626176310000|2021-07-13 11:38:30|480.44|475.04|480.38|474.98|480.44|475.04|480.35|474.95|9
1626176320000|2021-07-13 11:38:40|480.39|474.99|480.41|475.01|480.44|475.04|480.39|474.99|7
1626176330000|2021-07-13 11:38:50|480.43|475.03|480.41|475.01|480.47|475.07|480.38|474.98|12
1626176340000|2021-07-13 11:39:00|480.42|475.02|480.68|475.28|480.68|475.28|480.41|475.01|14
1626176350000|2021-07-13 11:39:10|480.71|475.31|480.64|475.24|480.71|475.31|480.55|475.15|21
1626176360000|2021-07-13 11:39:20|480.65|475.25|480.58|475.18|480.67|475.27|480.51|475.11|19
1626176370000|2021-07-13 11:39:30|480.6|475.2|480.55|475.15|480.62|475.22|480.52|475.12|15
1626176380000|2021-07-13 11:39:40|480.54|475.14|480.56|475.16|480.59|475.19|480.54|475.14|12
1626176390000|2021-07-13 11:39:50|480.55|475.15|480.58|475.18|480.58|475.18|480.54|475.14|8
1626176400000|2021-07-13 11:40:00|480.6|475.2|480.61|475.21|480.62|475.22|480.59|475.19|5
1626176410000|2021-07-13 11:40:10|480.55|475.15|480.4|475|480.57|475.17|480.38|474.98|12
1626176420000|2021-07-13 11:40:20|480.41|475.01|480.68|475.28|480.69|475.29|480.37|474.97|17
1626176430000|2021-07-13 11:40:30|480.67|475.27|480.91|475.51|480.92|475.52|480.64|475.24|18
1626176440000|2021-07-13 11:40:40|480.92|475.52|480.91|475.51|480.96|475.56|480.9|475.5|8
1626176450000|2021-07-13 11:40:50|480.92|475.52|480.98|475.58|480.99|475.59|480.92|475.52|7
1626176460000|2021-07-13 11:41:00|481|475.6|480.93|475.53|481.03|475.63|480.88|475.48|8
1626176470000|2021-07-13 11:41:10|480.94|475.54|480.88|475.48|480.94|475.54|480.76|475.36|20
1626176480000|2021-07-13 11:41:20|480.92|475.52|481.12|475.72|481.12|475.72|480.89|475.49|8
1626176490000|2021-07-13 11:41:30|481.13|475.73|481.33|475.93|481.33|475.93|481.12|475.72|20
1626176500000|2021-07-13 11:41:40|481.32|475.92|481.62|476.22|481.62|476.22|481.32|475.92|17
1626176510000|2021-07-13 11:41:50|481.63|476.23|481.94|476.54|481.94|476.54|481.62|476.22|21
1626176520000|2021-07-13 11:42:00|481.95|476.55|481.93|476.53|481.95|476.55|481.88|476.48|13
1626176530000|2021-07-13 11:42:10|481.92|476.52|481.92|476.52|481.92|476.52|481.75|476.35|20
1626176540000|2021-07-13 11:42:20|481.91|476.51|481.91|476.51|481.92|476.52|481.88|476.48|5
1626176550000|2021-07-13 11:42:30|481.93|476.53|481.96|476.56|482.15|476.75|481.93|476.53|18
1626176560000|2021-07-13 11:42:40|481.95|476.55|481.92|476.52|482|476.6|481.87|476.47|23
1626176570000|2021-07-13 11:42:50|481.91|476.51|481.95|476.55|481.96|476.56|481.89|476.49|18
1626176580000|2021-07-13 11:43:00|481.96|476.56|481.79|476.39|481.96|476.56|481.79|476.39|21
1626176590000|2021-07-13 11:43:10|481.78|476.38|481.92|476.52|481.93|476.53|481.78|476.38|15
1626176600000|2021-07-13 11:43:20|481.91|476.51|481.9|476.5|481.92|476.52|481.89|476.49|9
1626176610000|2021-07-13 11:43:30|481.92|476.52|481.86|476.46|481.93|476.53|481.85|476.45|13
1626176620000|2021-07-13 11:43:40|481.85|476.45|481.88|476.48|481.88|476.48|481.85|476.45|4
1626176630000|2021-07-13 11:43:50|481.9|476.5|481.93|476.53|481.93|476.53|481.89|476.49|10
1626176640000|2021-07-13 11:44:00|481.92|476.52|481.91|476.51|481.95|476.55|481.91|476.51|12
1626176650000|2021-07-13 11:44:10|481.92|476.52|482.06|476.66|482.06|476.66|481.92|476.52|8
1626176660000|2021-07-13 11:44:20|482.13|476.73|482.18|476.78|482.19|476.79|482.13|476.73|7
1626176670000|2021-07-13 11:44:30|482.1|476.7|482.23|476.83|482.23|476.83|482.1|476.7|6
1626176680000|2021-07-13 11:44:40|482.24|476.84|482.25|476.85|482.25|476.85|482.24|476.84|2
1626176690000|2021-07-13 11:44:50|482.24|476.84|482.28|476.88|482.29|476.89|482.16|476.76|9
1626176700000|2021-07-13 11:45:00|482.3|476.9|482.34|476.94|482.34|476.94|482.28|476.88|5
1626176710000|2021-07-13 11:45:10|482.42|477.02|482.44|477.04|482.44|477.04|482.41|477.01|3
1626176720000|2021-07-13 11:45:20|482.43|477.03|482.39|476.99|482.44|477.04|482.34|476.94|7
1626176730000|2021-07-13 11:45:30|482.42|477.02|482.37|476.97|482.42|477.02|482.37|476.97|8
1626176740000|2021-07-13 11:45:40|482.36|476.96|481.85|476.45|482.37|476.97|481.82|476.42|22
1626176750000|2021-07-13 11:45:50|481.83|476.43|481.89|476.49|481.92|476.52|481.83|476.43|15
1626176760000|2021-07-13 11:46:00|481.88|476.48|482.04|476.64|482.05|476.65|481.88|476.48|20
1626176770000|2021-07-13 11:46:10|482.05|476.65|481.9|476.5|482.05|476.65|481.77|476.37|23
1626176780000|2021-07-13 11:46:20|481.88|476.48|482.01|476.61|482.02|476.62|481.88|476.48|14
1626176790000|2021-07-13 11:46:30|482.03|476.63|482.13|476.73|482.14|476.74|482.02|476.62|9
1626176800000|2021-07-13 11:46:40|482.12|476.72|482.15|476.75|482.18|476.78|482.12|476.72|5
1626176810000|2021-07-13 11:46:50|482.16|476.76|482.14|476.74|482.17|476.77|482.14|476.74|5
1626176820000|2021-07-13 11:47:00|482.11|476.71|481.77|476.37|482.16|476.76|481.77|476.37|14
1626176830000|2021-07-13 11:47:10|481.73|476.33|481.52|476.12|481.73|476.33|481.52|476.12|19
1626176840000|2021-07-13 11:47:20|481.53|476.13|481.61|476.21|481.64|476.24|481.53|476.13|16
1626176850000|2021-07-13 11:47:30|481.66|476.26|481.6|476.2|481.7|476.3|481.54|476.14|18
1626176860000|2021-07-13 11:47:40|481.59|476.19|481.53|476.13|481.6|476.2|481.53|476.13|9
1626176870000|2021-07-13 11:47:50|481.51|476.11|481.54|476.14|481.55|476.15|481.51|476.11|9
1626176880000|2021-07-13 11:48:00|481.55|476.15|481.51|476.11|481.55|476.15|481.51|476.11|8
1626176890000|2021-07-13 11:48:10|481.52|476.12|481.52|476.12|481.56|476.16|481.51|476.11|11
1626176900000|2021-07-13 11:48:20|481.53|476.13|481.51|476.11|481.53|476.13|481.5|476.1|12
1626176910000|2021-07-13 11:48:30|481.53|476.13|481.54|476.14|481.55|476.15|481.5|476.1|13
1626176920000|2021-07-13 11:48:40|481.63|476.23|481.84|476.44|481.84|476.44|481.63|476.23|12
1626176930000|2021-07-13 11:48:50|481.92|476.52|481.32|475.92|481.92|476.52|481.32|475.92|17
1626176940000|2021-07-13 11:49:00|481.36|475.96|481.36|475.96|481.41|476.01|481.27|475.87|16
1626176950000|2021-07-13 11:49:10|481.37|475.97|481.39|475.99|481.39|475.99|481.28|475.88|11
1626176960000|2021-07-13 11:49:20|481.41|476.01|481.36|475.96|481.41|476.01|481.33|475.93|14
1626176970000|2021-07-13 11:49:30|481.39|475.99|481.34|475.94|481.39|475.99|481.34|475.94|6
1626176980000|2021-07-13 11:49:40|481.3|475.9|481.26|475.86|481.33|475.93|481.2|475.8|11
1626176990000|2021-07-13 11:49:50|481.23|475.83|481.09|475.69|481.23|475.83|481.09|475.69|6
1626177000000|2021-07-13 11:50:00|481.12|475.72|481.05|475.65|481.12|475.72|481.04|475.64|8
1626177010000|2021-07-13 11:50:10|481.07|475.67|480.61|475.21|481.07|475.67|480.61|475.21|13
1626177020000|2021-07-13 11:50:20|480.59|475.19|480.63|475.23|480.63|475.23|480.57|475.17|13
1626177030000|2021-07-13 11:50:30|480.6|475.2|480.19|474.79|480.6|475.2|480.17|474.77|21
1626177040000|2021-07-13 11:50:40|480.18|474.78|480.16|474.76|480.2|474.8|480.1|474.7|20
1626177050000|2021-07-13 11:50:50|480.15|474.75|480.13|474.73|480.15|474.75|480.13|474.73|7
1626177060000|2021-07-13 11:51:00|480.14|474.74|480.13|474.73|480.15|474.75|480.11|474.71|5
1626177070000|2021-07-13 11:51:10|480.08|474.68|480.12|474.72|480.13|474.73|480.08|474.68|10
1626177080000|2021-07-13 11:51:20|479.99|474.59|479.93|474.53|480.03|474.63|479.82|474.42|23
1626177090000|2021-07-13 11:51:30|479.95|474.55|479.32|473.92|479.95|474.55|479.32|473.92|20
1626177100000|2021-07-13 11:51:40|479.27|473.87|479.25|473.85|479.31|473.91|479.21|473.81|25
1626177110000|2021-07-13 11:51:50|479.27|473.87|478.82|473.42|479.27|473.87|478.82|473.42|20
1626177120000|2021-07-13 11:52:00|478.81|473.41|478.76|473.36|479.1|473.7|478.76|473.36|28
1626177130000|2021-07-13 11:52:10|478.75|473.35|478.82|473.42|478.89|473.49|478.62|473.22|26
1626177140000|2021-07-13 11:52:20|478.84|473.44|478.78|473.38|478.97|473.57|478.72|473.32|28
1626177150000|2021-07-13 11:52:30|478.81|473.41|478.68|473.28|478.85|473.45|478.59|473.19|18
1626177160000|2021-07-13 11:52:40|478.67|473.27|478.72|473.32|478.78|473.38|478.63|473.23|21
1626177170000|2021-07-13 11:52:50|478.71|473.31|478.4|473|478.72|473.32|478.26|472.86|22
1626177180000|2021-07-13 11:53:00|478.35|472.95|478.26|472.86|478.62|473.22|478.26|472.86|24
1626177190000|2021-07-13 11:53:10|478.28|472.88|478.33|472.93|478.41|473.01|478.21|472.81|21
1626177200000|2021-07-13 11:53:20|478.34|472.94|478.46|473.06|478.49|473.09|478.34|472.94|17
1626177210000|2021-07-13 11:53:30|478.45|473.05|478.65|473.25|478.65|473.25|478.45|473.05|21
1626177220000|2021-07-13 11:53:40|478.66|473.26|478.71|473.31|478.72|473.32|478.66|473.26|8
1626177230000|2021-07-13 11:53:50|478.72|473.32|478.8|473.4|478.82|473.42|478.71|473.31|6
1626177240000|2021-07-13 11:54:00|478.83|473.43|478.84|473.44|478.88|473.48|478.75|473.35|13
1626177250000|2021-07-13 11:54:10|478.83|473.43|478.61|473.21|478.87|473.47|478.53|473.13|26
1626177260000|2021-07-13 11:54:20|478.55|473.15|478.48|473.08|478.59|473.19|478.3|472.9|22
1626177270000|2021-07-13 11:54:30|478.46|473.06|478.28|472.88|478.48|473.08|478.25|472.85|25
1626177280000|2021-07-13 11:54:40|478.27|472.87|478.24|472.84|478.27|472.87|478.19|472.79|14
1626177290000|2021-07-13 11:54:50|478.25|472.85|478.45|473.05|478.45|473.05|478.25|472.85|19
1626177300000|2021-07-13 11:55:00|478.46|473.06|478.58|473.18|478.62|473.22|478.42|473.02|15
1626177310000|2021-07-13 11:55:10|478.6|473.2|478.48|473.08|478.6|473.2|478.48|473.08|7
1626177320000|2021-07-13 11:55:20|478.49|473.09|478.24|472.84|478.49|473.09|478.22|472.82|13
1626177330000|2021-07-13 11:55:30|478.19|472.79|478.34|472.94|478.36|472.96|478.16|472.76|15
1626177340000|2021-07-13 11:55:40|478.33|472.93|478.34|472.94|478.38|472.98|478.33|472.93|7
1626177350000|2021-07-13 11:55:50|478.35|472.95|478.46|473.06|478.46|473.06|478.27|472.87|10
1626177360000|2021-07-13 11:56:00|478.4|473|478.57|473.17|478.58|473.18|478.38|472.98|14
1626177370000|2021-07-13 11:56:10|478.64|473.24|478.53|473.13|478.64|473.24|478.53|473.13|5
1626177380000|2021-07-13 11:56:20|478.52|473.12|478.48|473.08|478.52|473.12|478.46|473.06|17
1626177390000|2021-07-13 11:56:30|478.47|473.07|478.58|473.18|478.58|473.18|478.47|473.07|7
1626177400000|2021-07-13 11:56:40|478.57|473.17|478.68|473.28|478.68|473.28|478.57|473.17|8
1626177420000|2021-07-13 11:57:00|478.69|473.29|479.2|473.8|479.2|473.8|478.69|473.29|9
1626177430000|2021-07-13 11:57:10|479.23|473.83|479.24|473.84|479.24|473.84|479.23|473.83|2
1626177440000|2021-07-13 11:57:20|479.3|473.9|479.45|474.05|479.45|474.05|479.3|473.9|8
1626177450000|2021-07-13 11:57:30|479.44|474.04|479.56|474.16|479.63|474.23|479.38|473.98|16
1626177460000|2021-07-13 11:57:40|479.51|474.11|479.63|474.23|479.63|474.23|479.51|474.11|12
1626177480000|2021-07-13 11:58:00|479.64|474.24|479.79|474.39|479.87|474.47|479.64|474.24|14
1626177490000|2021-07-13 11:58:10|479.78|474.38|479.69|474.29|479.78|474.38|479.63|474.23|11
1626177500000|2021-07-13 11:58:20|479.73|474.33|479.25|473.85|479.73|474.33|479.24|473.84|20
1626177510000|2021-07-13 11:58:30|479.26|473.86|479.48|474.08|479.49|474.09|479.16|473.76|17
1626177520000|2021-07-13 11:58:40|479.47|474.07|479.36|473.96|479.47|474.07|479.36|473.96|12
1626177530000|2021-07-13 11:58:50|479.35|473.95|479.06|473.66|479.35|473.95|479.05|473.65|13
1626177540000|2021-07-13 11:59:00|479.08|473.68|479.29|473.89|479.29|473.89|479.08|473.68|17
1626177550000|2021-07-13 11:59:10|479.31|473.91|479.21|473.81|479.31|473.91|479.18|473.78|9
1626177560000|2021-07-13 11:59:20|479.26|473.86|479.2|473.8|479.28|473.88|479.2|473.8|16
1626177570000|2021-07-13 11:59:30|479.24|473.84|479.03|473.63|479.24|473.84|479.03|473.63|9
1626177580000|2021-07-13 11:59:40|479.06|473.66|479.05|473.65|479.13|473.73|479.02|473.62|18
1626177590000|2021-07-13 11:59:50|479.02|473.62|478.99|473.59|479.08|473.68|478.99|473.59|11
1626177600000|2021-07-13 12:00:00|478.96|473.56|478.56|473.16|478.96|473.56|478.56|473.16|19
1626177610000|2021-07-13 12:00:10|478.55|473.15|478.3|472.9|478.55|473.15|478.3|472.9|11
1626177620000|2021-07-13 12:00:20|478.36|472.96|478.4|473|478.42|473.02|478.36|472.96|13
1626177630000|2021-07-13 12:00:30|478.37|472.97|477.95|472.55|478.37|472.97|477.92|472.52|18
1626177640000|2021-07-13 12:00:40|477.93|472.53|477.99|472.59|478.01|472.61|477.72|472.32|17
1626177650000|2021-07-13 12:00:50|477.97|472.57|477.82|472.42|477.97|472.57|477.81|472.41|11
1626177660000|2021-07-13 12:01:00|477.81|472.41|477.84|472.44|477.84|472.44|477.79|472.39|10
1626177670000|2021-07-13 12:01:10|477.88|472.48|477.92|472.52|478.01|472.61|477.81|472.41|17
1626177680000|2021-07-13 12:01:20|477.91|472.51|478.39|472.99|478.45|473.05|477.91|472.51|29
1626177690000|2021-07-13 12:01:30|478.23|472.83|478.05|472.65|478.34|472.94|478|472.6|24
1626177700000|2021-07-13 12:01:40|478.06|472.66|478.04|472.64|478.15|472.75|478.01|472.61|18
1626177710000|2021-07-13 12:01:50|478.03|472.63|477.91|472.51|478.03|472.63|477.87|472.47|10
1626177720000|2021-07-13 12:02:00|477.92|472.52|477.87|472.47|477.93|472.53|477.81|472.41|12
1626177730000|2021-07-13 12:02:10|477.84|472.44|477.86|472.46|477.88|472.48|477.78|472.38|21
1626177740000|2021-07-13 12:02:20|477.85|472.45|477.83|472.43|477.9|472.5|477.82|472.42|16
1626177750000|2021-07-13 12:02:30|477.82|472.42|477.84|472.44|477.89|472.49|477.81|472.41|14
1626177760000|2021-07-13 12:02:40|477.82|472.42|477.81|472.41|477.82|472.42|477.8|472.4|4
1626177770000|2021-07-13 12:02:50|477.79|472.39|477.87|472.47|477.89|472.49|477.79|472.39|9
1626177780000|2021-07-13 12:03:00|477.86|472.46|477.32|471.92|477.86|472.46|477.32|471.92|24
1626177790000|2021-07-13 12:03:10|477.34|471.94|477.38|471.98|477.41|472.01|477.32|471.92|20
1626177800000|2021-07-13 12:03:20|477.34|471.94|477.44|472.04|477.44|472.04|477.29|471.89|24
1626177810000|2021-07-13 12:03:30|477.53|472.13|477.53|472.13|477.53|472.13|477.51|472.11|3
1626177820000|2021-07-13 12:03:40|477.52|472.12|477.53|472.13|477.53|472.13|477.51|472.11|3
1626177830000|2021-07-13 12:03:50|477.52|472.12|477.69|472.29|477.69|472.29|477.51|472.11|12
1626177840000|2021-07-13 12:04:00|477.68|472.28|477.71|472.31|477.71|472.31|477.61|472.21|9
1626177850000|2021-07-13 12:04:10|477.74|472.34|477.71|472.31|477.8|472.4|477.66|472.26|17
1626177860000|2021-07-13 12:04:20|477.72|472.32|477.76|472.36|477.8|472.4|477.72|472.32|9
1626177870000|2021-07-13 12:04:30|477.74|472.34|477.91|472.51|477.91|472.51|477.74|472.34|9
1626177880000|2021-07-13 12:04:40|477.87|472.47|478.18|472.78|478.18|472.78|477.87|472.47|7
1626177890000|2021-07-13 12:04:50|478.16|472.76|477.77|472.37|478.16|472.76|477.76|472.36|16
1626177900000|2021-07-13 12:05:00|477.78|472.38|478.02|472.62|478.02|472.62|477.78|472.38|16
1626177910000|2021-07-13 12:05:10|478.08|472.68|478.27|472.87|478.27|472.87|478.08|472.68|4
1626177920000|2021-07-13 12:05:20|478.24|472.84|478.14|472.74|478.27|472.87|478.1|472.7|20
1626177930000|2021-07-13 12:05:30|478.16|472.76|478.31|472.91|478.31|472.91|478.16|472.76|11
1626177940000|2021-07-13 12:05:40|478.33|472.93|478.51|473.11|478.51|473.11|478.33|472.93|6
1626177950000|2021-07-13 12:05:50|478.48|473.08|478.45|473.05|478.49|473.09|478.43|473.03|6
1626177960000|2021-07-13 12:06:00|478.46|473.06|478.32|472.92|478.46|473.06|478.32|472.92|5
1626177970000|2021-07-13 12:06:10|478.17|472.77|478.18|472.78|478.18|472.78|478.15|472.75|9
1626177980000|2021-07-13 12:06:20|478.2|472.8|478.27|472.87|478.4|473|478.2|472.8|12
1626177990000|2021-07-13 12:06:30|478.25|472.85|478.26|472.86|478.31|472.91|478.22|472.82|19
1626178000000|2021-07-13 12:06:40|478.25|472.85|478.28|472.88|478.28|472.88|478.24|472.84|8
1626178010000|2021-07-13 12:06:50|478.27|472.87|478.36|472.96|478.38|472.98|478.26|472.86|14
1626178020000|2021-07-13 12:07:00|478.32|472.92|478.32|472.92|478.39|472.99|478.31|472.91|9
1626178030000|2021-07-13 12:07:10|478.33|472.93|478.29|472.89|478.33|472.93|478.28|472.88|8
1626178040000|2021-07-13 12:07:20|478.3|472.9|478.32|472.92|478.34|472.94|478.3|472.9|11
1626178050000|2021-07-13 12:07:30|478.31|472.91|478.28|472.88|478.31|472.91|478.27|472.87|8
1626178060000|2021-07-13 12:07:40|478.29|472.89|478.29|472.89|478.29|472.89|478.28|472.88|3
1626178070000|2021-07-13 12:07:50|478.31|472.91|478.39|472.99|478.39|472.99|478.31|472.91|8
1626178080000|2021-07-13 12:08:00|478.42|473.02|478.67|473.27|478.67|473.27|478.41|473.01|6
1626178090000|2021-07-13 12:08:10|478.66|473.26|478.66|473.26|478.67|473.27|478.65|473.25|14
1626178100000|2021-07-13 12:08:20|478.64|473.24|478.9|473.5|478.9|473.5|478.64|473.24|6
1626178120000|2021-07-13 12:08:40|478.93|473.53|479.04|473.64|479.04|473.64|478.92|473.52|6
1626178140000|2021-07-13 12:09:00|479.14|473.74|479.14|473.74|479.14|473.74|479.14|473.74|1
1626178150000|2021-07-13 12:09:10|479.23|473.83|479.23|473.83|479.31|473.91|479.23|473.83|4
1626178160000|2021-07-13 12:09:20|479.41|474.01|479.49|474.09|479.49|474.09|479.37|473.97|6
1626178170000|2021-07-13 12:09:30|479.37|473.97|479.26|473.86|479.46|474.06|479.26|473.86|18
1626178180000|2021-07-13 12:09:40|479.25|473.85|478.96|473.56|479.28|473.88|478.95|473.55|24
1626178190000|2021-07-13 12:09:50|479|473.6|479.08|473.68|479.09|473.69|478.96|473.56|13
1626178200000|2021-07-13 12:10:00|479.05|473.65|478.88|473.48|479.06|473.66|478.86|473.46|21
1626178210000|2021-07-13 12:10:10|478.8|473.4|478.68|473.28|478.8|473.4|478.68|473.28|16
1626178220000|2021-07-13 12:10:20|478.74|473.34|478.51|473.11|478.74|473.34|478.45|473.05|9
1626178230000|2021-07-13 12:10:30|478.49|473.09|478.29|472.89|478.49|473.09|478.28|472.88|15
1626178240000|2021-07-13 12:10:40|478.28|472.88|478.28|472.88|478.29|472.89|478.24|472.84|8
1626178250000|2021-07-13 12:10:50|478.29|472.89|478.44|473.04|478.44|473.04|478.29|472.89|6
1626178260000|2021-07-13 12:11:00|478.45|473.05|478.67|473.27|478.7|473.3|478.44|473.04|10
1626178270000|2021-07-13 12:11:10|478.64|473.24|478.52|473.12|478.74|473.34|478.47|473.07|20
1626178280000|2021-07-13 12:11:20|478.48|473.08|478.09|472.69|478.48|473.08|478.09|472.69|14
1626178290000|2021-07-13 12:11:30|478.1|472.7|477.99|472.59|478.12|472.72|477.99|472.59|22
1626178300000|2021-07-13 12:11:40|477.93|472.53|478.07|472.67|478.1|472.7|477.93|472.53|18
1626178310000|2021-07-13 12:11:50|478.13|472.73|478.03|472.63|478.13|472.73|478.03|472.63|9
1626178320000|2021-07-13 12:12:00|478.02|472.62|478.17|472.77|478.24|472.84|478.02|472.62|22
1626178330000|2021-07-13 12:12:10|478.18|472.78|478.26|472.86|478.43|473.03|478.18|472.78|16
1626178340000|2021-07-13 12:12:20|478.31|472.91|478.15|472.75|478.32|472.92|478.15|472.75|18
1626178350000|2021-07-13 12:12:30|478.16|472.76|478.03|472.63|478.17|472.77|478.03|472.63|13
1626178360000|2021-07-13 12:12:40|478.06|472.66|477.99|472.59|478.06|472.66|477.97|472.57|12
1626178370000|2021-07-13 12:12:50|477.97|472.57|478.06|472.66|478.06|472.66|477.97|472.57|17
1626178380000|2021-07-13 12:13:00|478.07|472.67|478.17|472.77|478.17|472.77|478.07|472.67|7
1626178390000|2021-07-13 12:13:10|478.18|472.78|478.19|472.79|478.25|472.85|478.18|472.78|9
1626178400000|2021-07-13 12:13:20|478.2|472.8|478.25|472.85|478.25|472.85|478.15|472.75|18
1626178410000|2021-07-13 12:13:30|478.24|472.84|478.27|472.87|478.3|472.9|478.24|472.84|8
1626178420000|2021-07-13 12:13:40|478.26|472.86|478.31|472.91|478.31|472.91|478.24|472.84|3
1626178430000|2021-07-13 12:13:50|478.29|472.89|478.35|472.95|478.35|472.95|478.28|472.88|12
1626178440000|2021-07-13 12:14:00|478.36|472.96|478.54|473.14|478.55|473.15|478.36|472.96|5
1626178450000|2021-07-13 12:14:10|478.67|473.27|478.51|473.11|478.67|473.27|478.51|473.11|10
1626178460000|2021-07-13 12:14:20|478.47|473.07|478.31|472.91|478.47|473.07|478.27|472.87|17
1626178470000|2021-07-13 12:14:30|478.3|472.9|478.22|472.82|478.31|472.91|478.22|472.82|17
1626178480000|2021-07-13 12:14:40|478.23|472.83|478.14|472.74|478.23|472.83|478.13|472.73|5
1626178490000|2021-07-13 12:14:50|478.11|472.71|477.99|472.59|478.13|472.73|477.96|472.56|19
1626178500000|2021-07-13 12:15:00|477.98|472.58|477.54|472.14|477.98|472.58|477.54|472.14|13
1626178510000|2021-07-13 12:15:10|477.55|472.15|477.57|472.17|477.57|472.17|477.49|472.09|5
1626178520000|2021-07-13 12:15:20|477.59|472.19|477.86|472.46|477.86|472.46|477.58|472.18|16
1626178530000|2021-07-13 12:15:30|477.85|472.45|477.73|472.33|477.85|472.45|477.69|472.29|11
1626178540000|2021-07-13 12:15:40|477.79|472.39|477.59|472.19|477.79|472.39|477.56|472.16|10
1626178550000|2021-07-13 12:15:50|477.57|472.17|477.6|472.2|477.62|472.22|477.54|472.14|13
1626178560000|2021-07-13 12:16:00|477.59|472.19|477.69|472.29|477.69|472.29|477.59|472.19|12
1626178570000|2021-07-13 12:16:10|477.62|472.22|477.53|472.13|477.62|472.22|477.53|472.13|11
1626178580000|2021-07-13 12:16:20|477.57|472.17|477.58|472.18|477.58|472.18|477.57|472.17|2
1626178590000|2021-07-13 12:16:30|477.62|472.22|477.49|472.09|477.62|472.22|477.49|472.09|12
1626178600000|2021-07-13 12:16:40|477.51|472.11|477.49|472.09|477.54|472.14|477.49|472.09|16
1626178610000|2021-07-13 12:16:50|477.53|472.13|477.42|472.02|477.53|472.13|477.39|471.99|13
1626178620000|2021-07-13 12:17:00|477.43|472.03|477.5|472.1|477.51|472.11|477.29|471.89|22
1626178630000|2021-07-13 12:17:10|477.51|472.11|477.61|472.21|477.64|472.24|477.5|472.1|15
1626178640000|2021-07-13 12:17:20|477.64|472.24|477.69|472.29|477.69|472.29|477.54|472.14|7
1626178650000|2021-07-13 12:17:30|477.65|472.25|478.02|472.62|478.02|472.62|477.65|472.25|14
1626178660000|2021-07-13 12:17:40|478.01|472.61|477.96|472.56|478.04|472.64|477.96|472.56|6
1626178670000|2021-07-13 12:17:50|477.95|472.55|477.77|472.37|477.95|472.55|477.76|472.36|22
1626178680000|2021-07-13 12:18:00|477.78|472.38|477.77|472.37|477.82|472.42|477.76|472.36|14
1626178690000|2021-07-13 12:18:10|477.76|472.36|477.97|472.57|477.97|472.57|477.74|472.34|12
1626178700000|2021-07-13 12:18:20|478.02|472.62|478.07|472.67|478.08|472.68|478|472.6|7
1626178710000|2021-07-13 12:18:30|478.06|472.66|477.91|472.51|478.06|472.66|477.84|472.44|18
1626178720000|2021-07-13 12:18:40|477.92|472.52|477.89|472.49|477.93|472.53|477.89|472.49|15
1626178730000|2021-07-13 12:18:50|477.86|472.46|477.81|472.41|477.86|472.46|477.75|472.35|12
1626178740000|2021-07-13 12:19:00|477.8|472.4|477.68|472.28|477.8|472.4|477.67|472.27|14
1626178750000|2021-07-13 12:19:10|477.69|472.29|477.88|472.48|477.88|472.48|477.59|472.19|22
1626178760000|2021-07-13 12:19:20|477.9|472.5|477.83|472.43|477.97|472.57|477.83|472.43|19
1626178770000|2021-07-13 12:19:30|477.84|472.44|477.76|472.36|477.84|472.44|477.69|472.29|17
1626178780000|2021-07-13 12:19:40|477.77|472.37|477.77|472.37|477.77|472.37|477.75|472.35|11
1626178790000|2021-07-13 12:19:50|477.78|472.38|477.85|472.45|477.87|472.47|477.77|472.37|8
1626178800000|2021-07-13 12:20:00|477.86|472.46|477.87|472.47|477.87|472.47|477.83|472.43|16
1626178810000|2021-07-13 12:20:10|477.88|472.48|478.26|472.86|478.26|472.86|477.88|472.48|12
1626178820000|2021-07-13 12:20:20|478.25|472.85|478.21|472.81|478.26|472.86|478.18|472.78|27
1626178830000|2021-07-13 12:20:30|478.23|472.83|478.6|473.2|478.6|473.2|478.19|472.79|22
1626178840000|2021-07-13 12:20:40|478.63|473.23|478.63|473.23|478.67|473.27|478.61|473.21|20
1626178850000|2021-07-13 12:20:50|478.62|473.22|478.53|473.13|478.62|473.22|478.51|473.11|21
1626178860000|2021-07-13 12:21:00|478.55|473.15|478.6|473.2|478.61|473.21|478.53|473.13|11
1626178870000|2021-07-13 12:21:10|478.61|473.21|478.92|473.52|478.92|473.52|478.6|473.2|9
1626178880000|2021-07-13 12:21:20|478.91|473.51|478.63|473.23|478.91|473.51|478.63|473.23|22
1626178890000|2021-07-13 12:21:30|478.64|473.24|478.67|473.27|478.74|473.34|478.64|473.24|16
1626178900000|2021-07-13 12:21:40|478.68|473.28|478.74|473.34|478.75|473.35|478.68|473.28|15
1626178910000|2021-07-13 12:21:50|478.63|473.23|478.41|473.01|478.63|473.23|478.38|472.98|21
1626178920000|2021-07-13 12:22:00|478.42|473.02|478.3|472.9|478.57|473.17|478.29|472.89|20
1626178930000|2021-07-13 12:22:10|478.29|472.89|478.2|472.8|478.35|472.95|478.2|472.8|22
1626178940000|2021-07-13 12:22:20|478.21|472.81|478.02|472.62|478.22|472.82|478|472.6|17
1626178950000|2021-07-13 12:22:30|478.03|472.63|478.06|472.66|478.13|472.73|478.01|472.61|19
1626178960000|2021-07-13 12:22:40|478.08|472.68|478.05|472.65|478.14|472.74|478.05|472.65|10
1626178970000|2021-07-13 12:22:50|478.06|472.66|478.06|472.66|478.07|472.67|478.05|472.65|6
1626178980000|2021-07-13 12:23:00|478.05|472.65|478.44|473.04|478.44|473.04|478.05|472.65|10
1626178990000|2021-07-13 12:23:10|478.54|473.14|478.57|473.17|478.64|473.24|478.54|473.14|16
1626179000000|2021-07-13 12:23:20|478.58|473.18|478.46|473.06|478.59|473.19|478.42|473.02|15
1626179010000|2021-07-13 12:23:30|478.45|473.05|478.47|473.07|478.47|473.07|478.45|473.05|4
1626179020000|2021-07-13 12:23:40|478.45|473.05|478.11|472.71|478.45|473.05|478.04|472.64|16
1626179030000|2021-07-13 12:23:50|478.1|472.7|478.1|472.7|478.18|472.78|478.09|472.69|13
1626179040000|2021-07-13 12:24:00|478.11|472.71|478.12|472.72|478.14|472.74|478.11|472.71|5
1626179050000|2021-07-13 12:24:10|478.08|472.68|478.12|472.72|478.12|472.72|478.08|472.68|5
1626179060000|2021-07-13 12:24:20|478.11|472.71|478.11|472.71|478.12|472.72|478.09|472.69|5
1626179070000|2021-07-13 12:24:30|478.1|472.7|478.13|472.73|478.19|472.79|478.1|472.7|13
1626179080000|2021-07-13 12:24:40|478.21|472.81|478.26|472.86|478.31|472.91|478.21|472.81|20
1626179090000|2021-07-13 12:24:50|478.27|472.87|478.31|472.91|478.31|472.91|478.26|472.86|7
1626179100000|2021-07-13 12:25:00|478.3|472.9|478.31|472.91|478.33|472.93|478.23|472.83|10
1626179110000|2021-07-13 12:25:10|478.26|472.86|478.31|472.91|478.34|472.94|478.26|472.86|10
1626179120000|2021-07-13 12:25:20|478.25|472.85|477.98|472.58|478.25|472.85|477.97|472.57|15
1626179130000|2021-07-13 12:25:30|477.97|472.57|477.92|472.52|478.03|472.63|477.92|472.52|12
1626179140000|2021-07-13 12:25:40|477.89|472.49|477.88|472.48|477.92|472.52|477.85|472.45|23
1626179150000|2021-07-13 12:25:50|477.89|472.49|477.85|472.45|477.89|472.49|477.85|472.45|22
1626179160000|2021-07-13 12:26:00|477.86|472.46|477.89|472.49|477.89|472.49|477.85|472.45|12
1626179170000|2021-07-13 12:26:10|477.88|472.48|477.79|472.39|477.89|472.49|477.78|472.38|19
1626179180000|2021-07-13 12:26:20|477.81|472.41|477.87|472.47|477.87|472.47|477.81|472.41|4
1626179190000|2021-07-13 12:26:30|477.85|472.45|477.77|472.37|477.85|472.45|477.72|472.32|14
1626179200000|2021-07-13 12:26:40|477.76|472.36|477.22|471.82|477.76|472.36|477.22|471.82|27
1626179210000|2021-07-13 12:26:50|477.21|471.81|477.17|471.77|477.22|471.82|477.16|471.76|6
1626179220000|2021-07-13 12:27:00|477.16|471.76|477.68|472.28|477.68|472.28|477.15|471.75|21
1626179230000|2021-07-13 12:27:10|477.74|472.34|477.76|472.36|477.77|472.37|477.74|472.34|5
1626179240000|2021-07-13 12:27:20|477.72|472.32|477.94|472.54|477.94|472.54|477.72|472.32|10
1626179250000|2021-07-13 12:27:30|477.96|472.56|477.62|472.22|477.98|472.58|477.55|472.15|22
1626179260000|2021-07-13 12:27:40|477.67|472.27|477.44|472.04|477.67|472.27|477.39|471.99|14
1626179270000|2021-07-13 12:27:50|477.45|472.05|477.48|472.08|477.59|472.19|477.45|472.05|14
1626179280000|2021-07-13 12:28:00|477.35|471.95|477.28|471.88|477.41|472.01|477.2|471.8|14
1626179290000|2021-07-13 12:28:10|477.23|471.83|477.21|471.81|477.24|471.84|477.14|471.74|18
1626179300000|2021-07-13 12:28:20|477.2|471.8|477.17|471.77|477.2|471.8|477.13|471.73|12
1626179310000|2021-07-13 12:28:30|477.15|471.75|477.27|471.87|477.3|471.9|477.06|471.66|25
1626179320000|2021-07-13 12:28:40|477.21|471.81|477.34|471.94|477.34|471.94|477.16|471.76|16
1626179330000|2021-07-13 12:28:50|477.35|471.95|477.26|471.86|477.35|471.95|477.21|471.81|22
1626179340000|2021-07-13 12:29:00|477.3|471.9|477.46|472.06|477.55|472.15|477.3|471.9|21
1626179350000|2021-07-13 12:29:10|477.45|472.05|477.54|472.14|477.54|472.14|477.38|471.98|13
1626179360000|2021-07-13 12:29:20|477.64|472.24|477.65|472.25|477.67|472.27|477.6|472.2|17
1626179370000|2021-07-13 12:29:30|477.64|472.24|477.65|472.25|477.65|472.25|477.64|472.24|4
1626179380000|2021-07-13 12:29:40|477.64|472.24|477.64|472.24|477.64|472.24|477.62|472.22|6
1626179390000|2021-07-13 12:29:50|477.63|472.23|477.74|472.34|477.76|472.36|477.63|472.23|12
1626179400000|2021-07-13 12:30:00|477.75|472.35|477.28|471.88|477.75|472.35|477.2|471.8|18
1626179410000|2021-07-13 12:30:10|477.27|471.87|477.03|471.63|477.27|471.87|477.02|471.62|16
1626179420000|2021-07-13 12:30:20|477.02|471.62|477.01|471.61|477.09|471.69|477.01|471.61|24
1626179430000|2021-07-13 12:30:30|476.97|471.57|476.51|471.11|476.97|471.57|476.48|471.08|10
1626179440000|2021-07-13 12:30:40|476.54|471.14|476.55|471.15|476.65|471.25|476.45|471.05|22
1626179450000|2021-07-13 12:30:50|476.54|471.14|476.63|471.23|476.65|471.25|476.53|471.13|12
1626179460000|2021-07-13 12:31:00|476.64|471.24|476.87|471.47|476.87|471.47|476.64|471.24|12
1626179470000|2021-07-13 12:31:10|476.96|471.56|476.88|471.48|476.98|471.58|476.77|471.37|19
1626179480000|2021-07-13 12:31:20|476.87|471.47|476.67|471.27|476.87|471.47|476.57|471.17|22
1626179490000|2021-07-13 12:31:30|476.66|471.26|476.7|471.3|476.79|471.39|476.66|471.26|18
1626179500000|2021-07-13 12:31:40|476.72|471.32|476.69|471.29|476.8|471.4|476.69|471.29|19
1626179510000|2021-07-13 12:31:50|476.59|471.19|476.6|471.2|476.68|471.28|476.59|471.19|14
1626179520000|2021-07-13 12:32:00|476.66|471.26|476.49|471.09|476.68|471.28|476.48|471.08|11
1626179530000|2021-07-13 12:32:10|476.5|471.1|476.37|470.97|476.5|471.1|476.37|470.97|11
1626179540000|2021-07-13 12:32:20|476.38|470.98|476.35|470.95|476.4|471|476.34|470.94|15
1626179550000|2021-07-13 12:32:30|476.36|470.96|476.14|470.74|476.39|470.99|476.14|470.74|6
1626179560000|2021-07-13 12:32:40|476.15|470.75|476.12|470.72|476.17|470.77|476.12|470.72|5
1626179570000|2021-07-13 12:32:50|476.08|470.68|475.44|470.04|476.08|470.68|475.44|470.04|23
1626179580000|2021-07-13 12:33:00|475.36|469.96|475.62|470.22|475.87|470.47|475.36|469.96|20
1626179590000|2021-07-13 12:33:10|475.61|470.21|475.69|470.29|475.69|470.29|475.46|470.06|17
1626179600000|2021-07-13 12:33:20|475.83|470.43|475.98|470.58|475.98|470.58|475.83|470.43|21
1626179610000|2021-07-13 12:33:30|475.95|470.55|475.74|470.34|475.98|470.58|475.74|470.34|10
1626179620000|2021-07-13 12:33:40|475.79|470.39|475.95|470.55|475.95|470.55|475.76|470.36|21
1626179630000|2021-07-13 12:33:50|475.93|470.53|476|470.6|476|470.6|475.89|470.49|9
1626179640000|2021-07-13 12:34:00|475.95|470.55|476.14|470.74|476.14|470.74|475.81|470.41|12
1626179650000|2021-07-13 12:34:10|476.16|470.76|476.16|470.76|476.16|470.76|476.11|470.71|9
1626179660000|2021-07-13 12:34:20|476.18|470.78|476.2|470.8|476.26|470.86|476.18|470.78|17
1626179670000|2021-07-13 12:34:30|476.21|470.81|476.24|470.84|476.26|470.86|476.2|470.8|12
1626179680000|2021-07-13 12:34:40|476.25|470.85|476.16|470.76|476.28|470.88|476.16|470.76|10
1626179690000|2021-07-13 12:34:50|476.11|470.71|476.05|470.65|476.11|470.71|475.94|470.54|27
1626179700000|2021-07-13 12:35:00|476.04|470.64|476.05|470.65|476.07|470.67|475.94|470.54|13
1626179710000|2021-07-13 12:35:10|476.1|470.7|476.11|470.71|476.11|470.71|476.09|470.69|10
1626179720000|2021-07-13 12:35:20|476.12|470.72|476.08|470.68|476.12|470.72|476.08|470.68|5
1626179730000|2021-07-13 12:35:30|476.1|470.7|476.01|470.61|476.1|470.7|476.01|470.61|16
1626179740000|2021-07-13 12:35:40|476.04|470.64|475.92|470.52|476.04|470.64|475.89|470.49|26
1626179750000|2021-07-13 12:35:50|475.89|470.49|476.03|470.63|476.03|470.63|475.72|470.32|23
1626179760000|2021-07-13 12:36:00|475.99|470.59|475.8|470.4|475.99|470.59|475.78|470.38|21
1626179770000|2021-07-13 12:36:10|475.79|470.39|475.74|470.34|475.83|470.43|475.69|470.29|19
1626179780000|2021-07-13 12:36:20|475.68|470.28|475.04|469.64|475.76|470.36|475.01|469.61|24
1626179790000|2021-07-13 12:36:30|474.94|469.54|475|469.6|475.01|469.61|474.93|469.53|20
1626179800000|2021-07-13 12:36:40|474.94|469.54|474.7|469.3|474.94|469.54|474.63|469.23|23
1626179810000|2021-07-13 12:36:50|474.69|469.29|474.54|469.14|474.73|469.33|474.54|469.14|18
1626179820000|2021-07-13 12:37:00|474.58|469.18|474.37|468.97|474.62|469.22|474.37|468.97|9
1626179830000|2021-07-13 12:37:10|474.33|468.93|474.02|468.62|474.47|469.07|474.02|468.62|23
1626179840000|2021-07-13 12:37:20|473.95|468.55|473.59|468.19|473.95|468.55|473.5|468.1|22
1626179850000|2021-07-13 12:37:30|473.57|468.17|472.67|467.27|473.57|468.17|472.67|467.27|17
1626179860000|2021-07-13 12:37:40|471.99|466.59|472.38|466.98|472.47|467.07|471.99|466.59|15
1626179870000|2021-07-13 12:37:50|472.4|467|472.58|467.18|472.66|467.26|472.39|466.99|15
1626179880000|2021-07-13 12:38:00|472.59|467.19|472.69|467.29|472.72|467.32|472.46|467.06|29
1626179890000|2021-07-13 12:38:10|472.7|467.3|472.52|467.12|472.89|467.49|472.42|467.02|31
1626179900000|2021-07-13 12:38:20|472.54|467.14|472.89|467.49|472.91|467.51|472.44|467.04|29
1626179910000|2021-07-13 12:38:30|472.84|467.44|472.84|467.44|472.89|467.49|472.73|467.33|20
1626179920000|2021-07-13 12:38:40|472.82|467.42|473.26|467.86|473.26|467.86|472.82|467.42|10
1626179930000|2021-07-13 12:38:50|473.38|467.98|473.11|467.71|473.63|468.23|472.89|467.49|28
1626179940000|2021-07-13 12:39:00|473.03|467.63|473.3|467.9|473.37|467.97|472.98|467.58|29
1626179950000|2021-07-13 12:39:10|473.39|467.99|473.45|468.05|473.45|468.05|472.99|467.59|29
1626179960000|2021-07-13 12:39:20|473.46|468.06|473.44|468.04|473.53|468.13|473.36|467.96|29
1626179970000|2021-07-13 12:39:30|473.47|468.07|473.47|468.07|473.55|468.15|473.46|468.06|17
1626179980000|2021-07-13 12:39:40|473.51|468.11|473.21|467.81|473.54|468.14|473.21|467.81|21
1626179990000|2021-07-13 12:39:50|473.23|467.83|473.41|468.01|473.56|468.16|473.23|467.83|24
1626180000000|2021-07-13 12:40:00|473.37|467.97|473.49|468.09|473.54|468.14|473.36|467.96|15
1626180010000|2021-07-13 12:40:10|473.44|468.04|473.12|467.72|473.46|468.06|472.98|467.58|24
1626180020000|2021-07-13 12:40:20|473.11|467.71|472.63|467.23|473.13|467.73|472.63|467.23|21
1626180030000|2021-07-13 12:40:30|472.57|467.17|472.59|467.19|472.66|467.26|472.5|467.1|21
1626180040000|2021-07-13 12:40:40|472.61|467.21|472.55|467.15|472.68|467.28|472.54|467.14|21
1626180050000|2021-07-13 12:40:50|472.56|467.16|472.56|467.16|472.63|467.23|472.4|467|33
1626180060000|2021-07-13 12:41:00|472.57|467.17|472.55|467.15|472.62|467.22|472.46|467.06|20
1626180070000|2021-07-13 12:41:10|472.56|467.16|472.19|466.79|472.56|467.16|472.19|466.79|21
1626180080000|2021-07-13 12:41:20|472.11|466.71|471.8|466.4|472.16|466.76|471.76|466.36|24
1626180090000|2021-07-13 12:41:30|471.79|466.39|471.53|466.13|471.8|466.4|471.46|466.06|27
1626180100000|2021-07-13 12:41:40|471.5|466.1|471.85|466.45|471.95|466.55|471.49|466.09|22
1626180110000|2021-07-13 12:41:50|471.84|466.44|471.99|466.59|472.12|466.72|471.84|466.44|18
1626180120000|2021-07-13 12:42:00|472.01|466.61|472.34|466.94|472.34|466.94|472.01|466.61|20
1626180130000|2021-07-13 12:42:10|472.4|467|472.45|467.05|472.59|467.19|472.4|467|19
1626180140000|2021-07-13 12:42:20|472.5|467.1|472.52|467.12|472.52|467.12|472.43|467.03|10
1626180150000|2021-07-13 12:42:30|472.51|467.11|472.58|467.18|472.6|467.2|472.51|467.11|12
1626180160000|2021-07-13 12:42:40|472.59|467.19|472.68|467.28|472.68|467.28|472.56|467.16|18
1626180170000|2021-07-13 12:42:50|472.69|467.29|472.92|467.52|473.04|467.64|472.69|467.29|21
1626180180000|2021-07-13 12:43:00|472.9|467.5|472.92|467.52|472.94|467.54|472.82|467.42|30
1626180190000|2021-07-13 12:43:10|472.9|467.5|472.83|467.43|472.93|467.53|472.79|467.39|30
1626180200000|2021-07-13 12:43:20|472.84|467.44|472.91|467.51|472.91|467.51|472.84|467.44|23
1626180210000|2021-07-13 12:43:30|472.9|467.5|473.4|468|473.41|468.01|472.9|467.5|22
1626180220000|2021-07-13 12:43:40|473.37|467.97|473.13|467.73|473.37|467.97|473.12|467.72|25
1626180230000|2021-07-13 12:43:50|473.06|467.66|472.91|467.51|473.06|467.66|472.87|467.47|18
1626180240000|2021-07-13 12:44:00|472.96|467.56|472.91|467.51|473.08|467.68|472.87|467.47|21
1626180250000|2021-07-13 12:44:10|472.88|467.48|472.81|467.41|472.96|467.56|472.81|467.41|15
1626180260000|2021-07-13 12:44:20|472.71|467.31|472.65|467.25|472.75|467.35|472.62|467.22|12
1626180270000|2021-07-13 12:44:30|472.71|467.31|472.74|467.34|472.81|467.41|472.71|467.31|17
1626180280000|2021-07-13 12:44:40|472.66|467.26|472.68|467.28|472.68|467.28|472.65|467.25|5
1626180290000|2021-07-13 12:44:50|472.69|467.29|472.91|467.51|472.91|467.51|472.69|467.29|14
1626180300000|2021-07-13 12:45:00|472.9|467.5|472.67|467.27|472.9|467.5|472.63|467.23|15
1626180310000|2021-07-13 12:45:10|472.68|467.28|472.44|467.04|472.78|467.38|472.4|467|28
1626180320000|2021-07-13 12:45:20|472.45|467.05|471.91|466.51|472.52|467.12|471.87|466.47|24
1626180330000|2021-07-13 12:45:30|471.92|466.52|472.16|466.76|472.17|466.77|471.92|466.52|18
1626180340000|2021-07-13 12:45:40|472.17|466.77|472.27|466.87|472.27|466.87|472.01|466.61|29
1626180350000|2021-07-13 12:45:50|472.28|466.88|472.52|467.12|472.52|467.12|472.28|466.88|16
1626180360000|2021-07-13 12:46:00|472.55|467.15|472.31|466.91|472.68|467.28|472.31|466.91|19
1626180370000|2021-07-13 12:46:10|472.32|466.92|471.91|466.51|472.34|466.94|471.89|466.49|23
1626180380000|2021-07-13 12:46:20|471.92|466.52|471.79|466.39|471.97|466.57|471.77|466.37|17
1626180390000|2021-07-13 12:46:30|471.87|466.47|471.51|466.11|471.87|466.47|471.33|465.93|28
1626180400000|2021-07-13 12:46:40|471.53|466.13|471.23|465.83|471.58|466.18|471.22|465.82|27
1626180410000|2021-07-13 12:46:50|471.26|465.86|471.42|466.02|471.55|466.15|471.26|465.86|18
1626180420000|2021-07-13 12:47:00|471.41|466.01|471.28|465.88|471.42|466.02|471.12|465.72|18
1626180430000|2021-07-13 12:47:10|471.22|465.82|470.91|465.51|471.22|465.82|470.52|465.12|23
1626180440000|2021-07-13 12:47:20|470.9|465.5|470.99|465.59|471|465.6|470.89|465.49|18
1626180450000|2021-07-13 12:47:30|471.02|465.62|471.38|465.98|471.38|465.98|471.01|465.61|12
1626180460000|2021-07-13 12:47:40|471.3|465.9|471.64|466.24|471.67|466.27|471.23|465.83|16
1626180470000|2021-07-13 12:47:50|471.62|466.22|472.22|466.82|472.22|466.82|471.62|466.22|21
1626180480000|2021-07-13 12:48:00|472.31|466.91|471.99|466.59|472.33|466.93|471.99|466.59|22
1626180490000|2021-07-13 12:48:10|471.98|466.58|471.92|466.52|471.98|466.58|471.71|466.31|27
1626180500000|2021-07-13 12:48:20|471.95|466.55|471.85|466.45|472.02|466.62|471.82|466.42|22
1626180510000|2021-07-13 12:48:30|471.86|466.46|472.03|466.63|472.04|466.64|471.86|466.46|16
1626180520000|2021-07-13 12:48:40|472.04|466.64|471.78|466.38|472.04|466.64|471.77|466.37|22
1626180530000|2021-07-13 12:48:50|471.82|466.42|471.72|466.32|471.94|466.54|471.69|466.29|16
1626180540000|2021-07-13 12:49:00|471.71|466.31|471.61|466.21|471.71|466.31|471.61|466.21|12
1626180550000|2021-07-13 12:49:10|471.58|466.18|471.55|466.15|471.58|466.18|471.55|466.15|11
1626180560000|2021-07-13 12:49:20|471.51|466.11|471.45|466.05|471.53|466.13|471.4|466|16
1626180570000|2021-07-13 12:49:30|471.42|466.02|471.29|465.89|471.43|466.03|471.25|465.85|16
1626180580000|2021-07-13 12:49:40|471.32|465.92|471.45|466.05|471.52|466.12|471.32|465.92|20
1626180590000|2021-07-13 12:49:50|471.46|466.06|471.46|466.06|471.47|466.07|471.36|465.96|14
1626180600000|2021-07-13 12:50:00|471.52|466.12|471.51|466.11|471.52|466.12|471.43|466.03|17
1626180610000|2021-07-13 12:50:10|471.5|466.1|471.4|466|471.51|466.11|471.38|465.98|15
1626180620000|2021-07-13 12:50:20|471.41|466.01|471.31|465.91|471.41|466.01|471.3|465.9|16
1626180630000|2021-07-13 12:50:30|471.27|465.87|471.18|465.78|471.28|465.88|471.18|465.78|6
1626180640000|2021-07-13 12:50:40|471.17|465.77|471.23|465.83|471.3|465.9|471.16|465.76|26
1626180650000|2021-07-13 12:50:50|471.24|465.84|471.24|465.84|471.28|465.88|471.21|465.81|15
1626180660000|2021-07-13 12:51:00|471.21|465.81|471.24|465.84|471.27|465.87|471.21|465.81|8
1626180670000|2021-07-13 12:51:10|471.27|465.87|471.64|466.24|471.65|466.25|471.27|465.87|13
1626180680000|2021-07-13 12:51:20|471.67|466.27|471.66|466.26|471.74|466.34|471.64|466.24|5
1626180690000|2021-07-13 12:51:30|471.65|466.25|471.4|466|471.66|466.26|471.4|466|11
1626180700000|2021-07-13 12:51:40|471.35|465.95|471.23|465.83|471.44|466.04|471.2|465.8|31
1626180710000|2021-07-13 12:51:50|471.22|465.82|471.02|465.62|471.23|465.83|471.01|465.61|23
1626180720000|2021-07-13 12:52:00|471.01|465.61|470.93|465.53|471.04|465.64|470.87|465.47|18
1626180730000|2021-07-13 12:52:10|470.9|465.5|470.74|465.34|470.9|465.5|470.7|465.3|15
1626180740000|2021-07-13 12:52:20|470.65|465.25|471.08|465.68|471.09|465.69|470.58|465.18|18
1626180750000|2021-07-13 12:52:30|471.09|465.69|471.22|465.82|471.28|465.88|471.07|465.67|25
1626180760000|2021-07-13 12:52:40|471.16|465.76|471.07|465.67|471.21|465.81|471.07|465.67|15
1626180770000|2021-07-13 12:52:50|471.01|465.61|471.04|465.64|471.04|465.64|470.9|465.5|13
1626180780000|2021-07-13 12:53:00|471.03|465.63|471.1|465.7|471.12|465.72|471.03|465.63|9
1626180790000|2021-07-13 12:53:10|471.16|465.76|471.18|465.78|471.19|465.79|471.09|465.69|15
1626180800000|2021-07-13 12:53:20|471.22|465.82|471.59|466.19|471.63|466.23|471.2|465.8|17
1626180810000|2021-07-13 12:53:30|471.54|466.14|471.33|465.93|471.54|466.14|471.33|465.93|17
1626180820000|2021-07-13 12:53:40|471.34|465.94|471.28|465.88|471.34|465.94|471.28|465.88|11
1626180830000|2021-07-13 12:53:50|471.3|465.9|471.27|465.87|471.32|465.92|471.27|465.87|10
1626180840000|2021-07-13 12:54:00|471.28|465.88|471.27|465.87|471.28|465.88|471.27|465.87|4
1626180850000|2021-07-13 12:54:10|471.26|465.86|471.31|465.91|471.35|465.95|471.23|465.83|17
1626180860000|2021-07-13 12:54:20|471.34|465.94|471.5|466.1|471.53|466.13|471.34|465.94|12
1626180870000|2021-07-13 12:54:30|471.51|466.11|471.47|466.07|471.51|466.11|471.42|466.02|13
1626180880000|2021-07-13 12:54:40|471.48|466.08|471.31|465.91|471.48|466.08|471.31|465.91|15
1626180890000|2021-07-13 12:54:50|471.33|465.93|471.3|465.9|471.41|466.01|471.24|465.84|12
1626180900000|2021-07-13 12:55:00|471.31|465.91|471.37|465.97|471.41|466.01|471.3|465.9|19
1626180910000|2021-07-13 12:55:10|471.36|465.96|471.43|466.03|471.43|466.03|471.36|465.96|6
1626180920000|2021-07-13 12:55:20|471.4|466|471.34|465.94|471.43|466.03|471.32|465.92|21
1626180930000|2021-07-13 12:55:30|471.35|465.95|471.14|465.74|471.35|465.95|471.14|465.74|12
1626180940000|2021-07-13 12:55:40|471.13|465.73|471.14|465.74|471.14|465.74|471.12|465.72|10
1626180950000|2021-07-13 12:55:50|471.03|465.63|471.12|465.72|471.17|465.77|471.03|465.63|17
1626180960000|2021-07-13 12:56:00|471.11|465.71|471.13|465.73|471.16|465.76|471.04|465.64|19
1626180970000|2021-07-13 12:56:10|471.15|465.75|470.89|465.49|471.2|465.8|470.89|465.49|21
1626180980000|2021-07-13 12:56:20|470.9|465.5|470.83|465.43|470.9|465.5|470.74|465.34|18
1626180990000|2021-07-13 12:56:30|470.79|465.39|470.85|465.45|470.85|465.45|470.79|465.39|8
1626181000000|2021-07-13 12:56:40|470.9|465.5|470.68|465.28|470.91|465.51|470.68|465.28|18
1626181010000|2021-07-13 12:56:50|470.69|465.29|470.55|465.15|470.69|465.29|470.54|465.14|18
1626181020000|2021-07-13 12:57:00|470.54|465.14|470.53|465.13|470.6|465.2|470.47|465.07|17
1626181030000|2021-07-13 12:57:10|470.49|465.09|470.42|465.02|470.49|465.09|470.41|465.01|7
1626181040000|2021-07-13 12:57:20|470.39|464.99|470.38|464.98|470.43|465.03|470.38|464.98|6
1626181050000|2021-07-13 12:57:30|470.37|464.97|470.4|465|470.4|465|470.31|464.91|10
1626181060000|2021-07-13 12:57:40|470.45|465.05|470.41|465.01|470.47|465.07|470.39|464.99|8
1626181070000|2021-07-13 12:57:50|470.43|465.03|470.4|465|470.43|465.03|470.32|464.92|12
1626181080000|2021-07-13 12:58:00|470.42|465.02|470.42|465.02|470.43|465.03|470.33|464.93|16
1626181090000|2021-07-13 12:58:10|470.39|464.99|470.44|465.04|470.47|465.07|470.39|464.99|11
1626181100000|2021-07-13 12:58:20|470.46|465.06|469.93|464.53|470.46|465.06|469.93|464.53|12
1626181110000|2021-07-13 12:58:30|469.96|464.56|469.95|464.55|470.16|464.76|469.76|464.36|26
1626181120000|2021-07-13 12:58:40|469.91|464.51|469.55|464.15|469.91|464.51|469.52|464.12|34
1626181130000|2021-07-13 12:58:50|469.56|464.16|469.77|464.37|469.8|464.4|469.56|464.16|18
1626181140000|2021-07-13 12:59:00|469.76|464.36|469.82|464.42|469.89|464.49|469.73|464.33|14
1626181150000|2021-07-13 12:59:10|469.81|464.41|469.65|464.25|469.81|464.41|469.63|464.23|18
1626181160000|2021-07-13 12:59:20|469.64|464.24|469.26|463.86|469.65|464.25|469.24|463.84|28
1626181170000|2021-07-13 12:59:30|469.27|463.87|469.66|464.26|469.68|464.28|469.22|463.82|26
1626181180000|2021-07-13 12:59:40|469.69|464.29|470.03|464.63|470.05|464.65|469.69|464.29|19
1626181190000|2021-07-13 12:59:50|470.05|464.65|469.64|464.24|470.07|464.67|469.54|464.14|29
1626181200000|2021-07-13 13:00:00|469.65|464.25|469.37|463.97|469.68|464.28|469.33|463.93|24
1626181210000|2021-07-13 13:00:10|469.31|463.91|469.09|463.69|469.45|464.05|469.09|463.69|20
1626181220000|2021-07-13 13:00:20|469.17|463.77|469.18|463.78|469.22|463.82|469.07|463.67|18
1626181230000|2021-07-13 13:00:30|469.19|463.79|469.05|463.65|469.49|464.09|469.05|463.65|25
1626181240000|2021-07-13 13:00:40|469.04|463.64|469.18|463.78|469.32|463.92|468.98|463.58|29
1626181250000|2021-07-13 13:00:50|469.14|463.74|469.1|463.7|469.25|463.85|469.03|463.63|22
1626181260000|2021-07-13 13:01:00|469.11|463.71|468.85|463.45|469.11|463.71|468.72|463.32|22
1626181270000|2021-07-13 13:01:10|468.83|463.43|468.76|463.36|468.9|463.5|468.76|463.36|24
1626181280000|2021-07-13 13:01:20|468.73|463.33|468.79|463.39|468.86|463.46|468.73|463.33|22
1626181290000|2021-07-13 13:01:30|468.8|463.4|469.06|463.66|469.2|463.8|468.7|463.3|27
1626181300000|2021-07-13 13:01:40|468.99|463.59|469.19|463.79|469.34|463.94|468.94|463.54|29
1626181310000|2021-07-13 13:01:50|469.25|463.85|469.55|464.15|469.56|464.16|469.22|463.82|24
1626181320000|2021-07-13 13:02:00|469.58|464.18|469.89|464.49|469.89|464.49|469.55|464.15|17
1626181330000|2021-07-13 13:02:10|469.93|464.53|470.3|464.9|470.3|464.9|469.93|464.53|14
1626181340000|2021-07-13 13:02:20|470.23|464.83|470.48|465.08|470.5|465.1|470.21|464.81|15
1626181350000|2021-07-13 13:02:30|470.49|465.09|470.51|465.11|470.58|465.18|470.32|464.92|18
1626181360000|2021-07-13 13:02:40|470.5|465.1|470.2|464.8|470.51|465.11|470.19|464.79|23
1626181370000|2021-07-13 13:02:50|470.19|464.79|470.15|464.75|470.3|464.9|470.13|464.73|20
1626181380000|2021-07-13 13:03:00|470.16|464.76|470.27|464.87|470.27|464.87|470.16|464.76|15
1626181390000|2021-07-13 13:03:10|470.28|464.88|470.56|465.16|470.56|465.16|470.25|464.85|18
1626181400000|2021-07-13 13:03:20|470.64|465.24|471.17|465.77|471.25|465.85|470.62|465.22|23
1626181410000|2021-07-13 13:03:30|471.18|465.78|471.19|465.79|471.19|465.79|471.06|465.66|19
1626181420000|2021-07-13 13:03:40|471.18|465.78|471.03|465.63|471.22|465.82|471.03|465.63|11
1626181430000|2021-07-13 13:03:50|470.95|465.55|470.6|465.2|470.95|465.55|470.59|465.19|18
1626181440000|2021-07-13 13:04:00|470.54|465.14|470.55|465.15|470.55|465.15|470.37|464.97|12
1626181450000|2021-07-13 13:04:10|470.54|465.14|470.34|464.94|470.56|465.16|470.32|464.92|18
1626181460000|2021-07-13 13:04:20|470.35|464.95|470.47|465.07|470.49|465.09|470.29|464.89|17
1626181470000|2021-07-13 13:04:30|470.52|465.12|470.48|465.08|470.72|465.32|470.47|465.07|20
1626181480000|2021-07-13 13:04:40|470.49|465.09|470.6|465.2|470.61|465.21|470.48|465.08|21
1626181490000|2021-07-13 13:04:50|470.64|465.24|470.78|465.38|470.81|465.41|470.59|465.19|24
1626181500000|2021-07-13 13:05:00|470.79|465.39|470.84|465.44|470.84|465.44|470.73|465.33|13
1626181510000|2021-07-13 13:05:10|470.82|465.42|470.64|465.24|470.89|465.49|470.64|465.24|16
1626181520000|2021-07-13 13:05:20|470.61|465.21|470.71|465.31|470.76|465.36|470.61|465.21|13
1626181530000|2021-07-13 13:05:30|470.72|465.32|470.79|465.39|470.79|465.39|470.71|465.31|10
1626181540000|2021-07-13 13:05:40|470.8|465.4|470.97|465.57|470.97|465.57|470.79|465.39|6
1626181550000|2021-07-13 13:05:50|471|465.6|470.88|465.48|471.02|465.62|470.88|465.48|13
1626181560000|2021-07-13 13:06:00|470.87|465.47|470.91|465.51|470.92|465.52|470.87|465.47|13
1626181570000|2021-07-13 13:06:10|470.9|465.5|470.89|465.49|470.9|465.5|470.84|465.44|11
1626181580000|2021-07-13 13:06:20|470.84|465.44|470.82|465.42|470.88|465.48|470.82|465.42|10
1626181590000|2021-07-13 13:06:30|470.87|465.47|470.89|465.49|470.9|465.5|470.86|465.46|12
1626181600000|2021-07-13 13:06:40|470.88|465.48|471.01|465.61|471.01|465.61|470.88|465.48|10
1626181610000|2021-07-13 13:06:50|470.94|465.54|470.97|465.57|470.97|465.57|470.94|465.54|9
1626181620000|2021-07-13 13:07:00|470.94|465.54|471.13|465.73|471.13|465.73|470.94|465.54|8
1626181630000|2021-07-13 13:07:10|471.14|465.74|471.09|465.69|471.17|465.77|471.09|465.69|10
1626181640000|2021-07-13 13:07:20|470.97|465.57|470.92|465.52|470.97|465.57|470.92|465.52|5
1626181650000|2021-07-13 13:07:30|470.91|465.51|470.91|465.51|470.91|465.51|470.91|465.51|1
1626181660000|2021-07-13 13:07:40|470.85|465.45|470.73|465.33|470.85|465.45|470.73|465.33|9
1626181670000|2021-07-13 13:07:50|470.75|465.35|470.73|465.33|470.82|465.42|470.73|465.33|15
1626181680000|2021-07-13 13:08:00|470.64|465.24|470.67|465.27|470.75|465.35|470.62|465.22|18
1626181690000|2021-07-13 13:08:10|470.66|465.26|470.54|465.14|470.75|465.35|470.53|465.13|16
1626181700000|2021-07-13 13:08:20|470.51|465.11|470.51|465.11|470.56|465.16|470.49|465.09|13
1626181710000|2021-07-13 13:08:30|470.52|465.12|470.52|465.12|470.52|465.12|470.51|465.11|5
1626181720000|2021-07-13 13:08:40|470.51|465.11|470.66|465.26|470.66|465.26|470.51|465.11|11
1626181730000|2021-07-13 13:08:50|470.64|465.24|470.51|465.11|470.64|465.24|470.51|465.11|9
1626181740000|2021-07-13 13:09:00|470.6|465.2|470.7|465.3|470.7|465.3|470.56|465.16|15
1626181750000|2021-07-13 13:09:10|470.71|465.31|470.67|465.27|470.75|465.35|470.67|465.27|6
1626181760000|2021-07-13 13:09:20|470.68|465.28|470.62|465.22|470.68|465.28|470.56|465.16|15
1626181770000|2021-07-13 13:09:30|470.56|465.16|470.58|465.18|470.64|465.24|470.55|465.15|10
1626181780000|2021-07-13 13:09:40|470.57|465.17|470.58|465.18|470.62|465.22|470.51|465.11|11
1626181790000|2021-07-13 13:09:50|470.62|465.22|470.55|465.15|470.62|465.22|470.54|465.14|9
1626181800000|2021-07-13 13:10:00|470.56|465.16|470.44|465.04|470.6|465.2|470.42|465.02|22
1626181810000|2021-07-13 13:10:10|470.42|465.02|470.4|465|470.45|465.05|470.38|464.98|9
1626181820000|2021-07-13 13:10:20|470.38|464.98|469.91|464.51|470.38|464.98|469.9|464.5|15
1626181830000|2021-07-13 13:10:30|469.88|464.48|469.77|464.37|469.88|464.48|469.77|464.37|4
1626181840000|2021-07-13 13:10:40|469.79|464.39|469.81|464.41|469.84|464.44|469.77|464.37|13
1626181850000|2021-07-13 13:10:50|469.8|464.4|469.83|464.43|469.84|464.44|469.79|464.39|10
1626181860000|2021-07-13 13:11:00|469.79|464.39|470.08|464.68|470.08|464.68|469.79|464.39|18
1626181870000|2021-07-13 13:11:10|470.07|464.67|470.26|464.86|470.28|464.88|470.07|464.67|15
1626181880000|2021-07-13 13:11:20|470.2|464.8|469.84|464.44|470.22|464.82|469.84|464.44|20
1626181890000|2021-07-13 13:11:30|469.85|464.45|470.17|464.77|470.19|464.79|469.85|464.45|18
1626181900000|2021-07-13 13:11:40|470.19|464.79|470.38|464.98|470.42|465.02|470.15|464.75|16
1626181910000|2021-07-13 13:11:50|470.46|465.06|470.44|465.04|470.46|465.06|470.36|464.96|11
1626181920000|2021-07-13 13:12:00|470.43|465.03|470.52|465.12|470.52|465.12|470.41|465.01|6
1626181930000|2021-07-13 13:12:10|470.57|465.17|471.03|465.63|471.03|465.63|470.51|465.11|16
1626181940000|2021-07-13 13:12:20|470.99|465.59|470.64|465.24|470.99|465.59|470.58|465.18|26
1626181950000|2021-07-13 13:12:30|470.65|465.25|470.62|465.22|470.66|465.26|470.59|465.19|14
1626181960000|2021-07-13 13:12:40|470.64|465.24|470.64|465.24|470.64|465.24|470.48|465.08|17
1626181970000|2021-07-13 13:12:50|470.63|465.23|470.69|465.29|470.69|465.29|470.63|465.23|10
1626181980000|2021-07-13 13:13:00|470.7|465.3|471.03|465.63|471.03|465.63|470.7|465.3|16
1626181990000|2021-07-13 13:13:10|471.02|465.62|471.01|465.61|471.03|465.63|471.01|465.61|6
1626182000000|2021-07-13 13:13:20|471.02|465.62|470.91|465.51|471.11|465.71|470.9|465.5|19
1626182010000|2021-07-13 13:13:30|470.92|465.52|470.96|465.56|470.97|465.57|470.89|465.49|23
1626182020000|2021-07-13 13:13:40|470.95|465.55|470.99|465.59|471.02|465.62|470.93|465.53|13
1626182030000|2021-07-13 13:13:50|471.03|465.63|471|465.6|471.05|465.65|470.91|465.51|22
1626182040000|2021-07-13 13:14:00|471.03|465.63|470.99|465.59|471.03|465.63|470.98|465.58|8
1626182050000|2021-07-13 13:14:10|471|465.6|470.8|465.4|471|465.6|470.76|465.36|10
1626182060000|2021-07-13 13:14:20|470.81|465.41|470.62|465.22|470.86|465.46|470.58|465.18|20
1626182070000|2021-07-13 13:14:30|470.61|465.21|470.73|465.33|470.74|465.34|470.61|465.21|20
1626182080000|2021-07-13 13:14:40|470.75|465.35|470.7|465.3|470.76|465.36|470.7|465.3|17
1626182090000|2021-07-13 13:14:50|470.73|465.33|470.72|465.32|470.73|465.33|470.64|465.24|9
1626182100000|2021-07-13 13:15:00|470.71|465.31|470.83|465.43|470.83|465.43|470.71|465.31|9
1626182110000|2021-07-13 13:15:10|470.81|465.41|470.86|465.46|470.88|465.48|470.81|465.41|7
1626182120000|2021-07-13 13:15:20|470.88|465.48|471.02|465.62|471.03|465.63|470.81|465.41|14
1626182130000|2021-07-13 13:15:30|471.08|465.68|471.48|466.08|471.48|466.08|471.08|465.68|14
1626182140000|2021-07-13 13:15:40|471.49|466.09|471.81|466.41|471.85|466.45|471.49|466.09|18
1626182150000|2021-07-13 13:15:50|471.8|466.4|471.81|466.41|471.86|466.46|471.64|466.24|15
1626182160000|2021-07-13 13:16:00|471.83|466.43|472.13|466.73|472.14|466.74|471.83|466.43|15
1626182170000|2021-07-13 13:16:10|472.14|466.74|471.86|466.46|472.18|466.78|471.86|466.46|13
1626182180000|2021-07-13 13:16:20|471.89|466.49|471.91|466.51|471.95|466.55|471.87|466.47|15
1626182190000|2021-07-13 13:16:30|471.92|466.52|471.86|466.46|471.94|466.54|471.86|466.46|13
1626182200000|2021-07-13 13:16:40|471.88|466.48|471.97|466.57|472|466.6|471.86|466.46|12
1626182210000|2021-07-13 13:16:50|471.96|466.56|471.9|466.5|471.97|466.57|471.9|466.5|11
1626182220000|2021-07-13 13:17:00|471.91|466.51|471.88|466.48|471.91|466.51|471.87|466.47|9
1626182230000|2021-07-13 13:17:10|471.87|466.47|471.98|466.58|471.98|466.58|471.86|466.46|6
1626182240000|2021-07-13 13:17:20|471.93|466.53|471.95|466.55|471.97|466.57|471.89|466.49|22
1626182250000|2021-07-13 13:17:30|471.93|466.53|471.98|466.58|472.19|466.79|471.93|466.53|14
1626182260000|2021-07-13 13:17:40|471.97|466.57|471.99|466.59|472.08|466.68|471.95|466.55|14
1626182270000|2021-07-13 13:17:50|471.98|466.58|471.96|466.56|472.02|466.62|471.96|466.56|8
1626182280000|2021-07-13 13:18:00|471.94|466.54|471.88|466.48|471.96|466.56|471.88|466.48|8
1626182290000|2021-07-13 13:18:10|471.94|466.54|471.83|466.43|471.94|466.54|471.83|466.43|7
1626182300000|2021-07-13 13:18:20|471.84|466.44|471.81|466.41|471.88|466.48|471.66|466.26|13
1626182310000|2021-07-13 13:18:30|471.82|466.42|471.8|466.4|471.82|466.42|471.72|466.32|8
1626182320000|2021-07-13 13:18:40|471.66|466.26|471.61|466.21|471.66|466.26|471.54|466.14|12
1626182330000|2021-07-13 13:18:50|471.6|466.2|471.53|466.13|471.61|466.21|471.51|466.11|12
1626182340000|2021-07-13 13:19:00|471.62|466.22|471.56|466.16|471.63|466.23|471.51|466.11|14
1626182350000|2021-07-13 13:19:10|471.57|466.17|471.43|466.03|471.57|466.17|471.42|466.02|13
1626182360000|2021-07-13 13:19:20|471.42|466.02|471.43|466.03|471.44|466.04|471.42|466.02|7
1626182370000|2021-07-13 13:19:30|471.45|466.05|471.44|466.04|471.45|466.05|471.44|466.04|2
1626182380000|2021-07-13 13:19:40|471.43|466.03|471.47|466.07|471.47|466.07|471.38|465.98|8
1626182400000|2021-07-13 13:20:00|471.45|466.05|471.06|465.66|471.45|466.05|471.06|465.66|12
1626182410000|2021-07-13 13:20:10|471.07|465.67|471.31|465.91|471.31|465.91|471.07|465.67|10
1626182420000|2021-07-13 13:20:20|471.33|465.93|471.27|465.87|471.34|465.94|471.22|465.82|7
1626182430000|2021-07-13 13:20:30|471.36|465.96|471.26|465.86|471.37|465.97|471.25|465.85|13
1626182440000|2021-07-13 13:20:40|471.21|465.81|471.2|465.8|471.26|465.86|471.2|465.8|10
1626182450000|2021-07-13 13:20:50|471.19|465.79|471.08|465.68|471.19|465.79|471.08|465.68|13
1626182460000|2021-07-13 13:21:00|471.09|465.69|471|465.6|471.1|465.7|470.95|465.55|13
1626182470000|2021-07-13 13:21:10|470.99|465.59|471.07|465.67|471.09|465.69|470.98|465.58|17
1626182480000|2021-07-13 13:21:20|471.08|465.68|471.2|465.8|471.2|465.8|471.08|465.68|2
1626182490000|2021-07-13 13:21:30|471.19|465.79|471.28|465.88|471.28|465.88|471.17|465.77|5
1626182500000|2021-07-13 13:21:40|471.27|465.87|471.24|465.84|471.29|465.89|471.24|465.84|7
1626182510000|2021-07-13 13:21:50|471.23|465.83|471.14|465.74|471.24|465.84|471.11|465.71|12
1626182520000|2021-07-13 13:22:00|471.13|465.73|471.32|465.92|471.32|465.92|471.13|465.73|7
1626182530000|2021-07-13 13:22:10|471.25|465.85|471.26|465.86|471.32|465.92|471.18|465.78|16
1626182540000|2021-07-13 13:22:20|471.27|465.87|471.27|465.87|471.29|465.89|471.27|465.87|5
1626182550000|2021-07-13 13:22:30|471.24|465.84|471.24|465.84|471.24|465.84|471.23|465.83|3
1626182560000|2021-07-13 13:22:40|471.25|465.85|471.24|465.84|471.3|465.9|471.22|465.82|12
1626182570000|2021-07-13 13:22:50|471.29|465.89|471.29|465.89|471.31|465.91|471.29|465.89|4
1626182590000|2021-07-13 13:23:10|471.2|465.8|471.28|465.88|471.34|465.94|471.2|465.8|10
1626182600000|2021-07-13 13:23:20|471.25|465.85|471.25|465.85|471.33|465.93|471.2|465.8|8
1626182610000|2021-07-13 13:23:30|471.2|465.8|471.34|465.94|471.34|465.94|471.2|465.8|9
1626182620000|2021-07-13 13:23:40|471.27|465.87|471.2|465.8|471.28|465.88|471.2|465.8|7
1626182630000|2021-07-13 13:23:50|471.23|465.83|471.26|465.86|471.26|465.86|471.18|465.78|12
1626182650000|2021-07-13 13:24:10|471.27|465.87|471.27|465.87|471.27|465.87|471.27|465.87|1
1626182660000|2021-07-13 13:24:20|471.26|465.86|471.27|465.87|471.27|465.87|471.26|465.86|2
1626182670000|2021-07-13 13:24:30|471.3|465.9|471.26|465.86|471.3|465.9|471.26|465.86|4
1626182680000|2021-07-13 13:24:40|471.31|465.91|471.38|465.98|471.38|465.98|471.31|465.91|8
1626182700000|2021-07-13 13:25:00|471.39|465.99|471.42|466.02|471.42|466.02|471.39|465.99|3
1626182710000|2021-07-13 13:25:10|471.49|466.09|471.49|466.09|471.49|466.09|471.49|466.09|1
1626182720000|2021-07-13 13:25:20|471.51|466.11|471.45|466.05|471.52|466.12|471.44|466.04|6
1626182730000|2021-07-13 13:25:30|471.37|465.97|471.38|465.98|471.38|465.98|471.37|465.97|2
1626182740000|2021-07-13 13:25:40|471.37|465.97|471.35|465.95|471.37|465.97|471.35|465.95|2
1626182750000|2021-07-13 13:25:50|471.34|465.94|471.3|465.9|471.38|465.98|471.25|465.85|12
1626182760000|2021-07-13 13:26:00|471.33|465.93|471.35|465.95|471.37|465.97|471.33|465.93|6
1626182770000|2021-07-13 13:26:10|471.29|465.89|471.25|465.85|471.31|465.91|471.23|465.83|10
1626182780000|2021-07-13 13:26:20|471.28|465.88|471.25|465.85|471.28|465.88|471.23|465.83|7
1626182790000|2021-07-13 13:26:30|471.23|465.83|471.23|465.83|471.24|465.84|471.23|465.83|3
1626182800000|2021-07-13 13:26:40|471.24|465.84|471.24|465.84|471.24|465.84|471.23|465.83|3
1626182810000|2021-07-13 13:26:50|471.26|465.86|471.3|465.9|471.35|465.95|471.24|465.84|8
1626182820000|2021-07-13 13:27:00|471.35|465.95|471.36|465.96|471.37|465.97|471.35|465.95|3
1626182830000|2021-07-13 13:27:10|471.35|465.95|471.39|465.99|471.39|465.99|471.35|465.95|8
1626182840000|2021-07-13 13:27:20|471.43|466.03|471.45|466.05|471.46|466.06|471.43|466.03|4
1626182850000|2021-07-13 13:27:30|471.43|466.03|471.45|466.05|471.45|466.05|471.43|466.03|2
1626182880000|2021-07-13 13:28:00|471.47|466.07|471.46|466.06|471.47|466.07|471.46|466.06|2
1626182890000|2021-07-13 13:28:10|471.48|466.08|471.58|466.18|471.58|466.18|471.48|466.08|8
1626182900000|2021-07-13 13:28:20|471.6|466.2|471.77|466.37|471.77|466.37|471.58|466.18|3
1626182910000|2021-07-13 13:28:30|471.73|466.33|471.64|466.24|471.73|466.33|471.62|466.22|7
1626182920000|2021-07-13 13:28:40|471.65|466.25|471.66|466.26|471.66|466.26|471.6|466.2|9
1626182930000|2021-07-13 13:28:50|471.67|466.27|471.74|466.34|471.74|466.34|471.67|466.27|7
1626182940000|2021-07-13 13:29:00|471.75|466.35|471.8|466.4|471.8|466.4|471.75|466.35|5
1626182950000|2021-07-13 13:29:10|471.82|466.42|471.83|466.43|471.83|466.43|471.82|466.42|2
1626182960000|2021-07-13 13:29:20|471.78|466.38|471.79|466.39|471.79|466.39|471.77|466.37|4
1626182970000|2021-07-13 13:29:30|471.8|466.4|471.9|466.5|471.9|466.5|471.8|466.4|4
1626182980000|2021-07-13 13:29:40|471.81|466.41|471.87|466.47|471.9|466.5|471.81|466.41|7
1626182990000|2021-07-13 13:29:50|471.85|466.45|471.85|466.45|471.85|466.45|471.85|466.45|1
1626183000000|2021-07-13 13:30:00|471.91|466.51|472.03|466.63|472.04|466.64|471.91|466.51|6
1626183010000|2021-07-13 13:30:10|472.07|466.67|471.98|466.58|472.09|466.69|471.98|466.58|5
1626183020000|2021-07-13 13:30:20|472|466.6|471.79|466.39|472|466.6|471.78|466.38|15
1626183030000|2021-07-13 13:30:30|471.78|466.38|471.6|466.2|471.78|466.38|471.56|466.16|16
1626183040000|2021-07-13 13:30:40|471.59|466.19|471.57|466.17|471.68|466.28|471.57|466.17|15
1626183050000|2021-07-13 13:30:50|471.56|466.16|471.49|466.09|471.58|466.18|471.48|466.08|11
1626183060000|2021-07-13 13:31:00|471.5|466.1|471.49|466.09|471.5|466.1|471.49|466.09|8
1626183070000|2021-07-13 13:31:10|471.5|466.1|471.56|466.16|471.56|466.16|471.5|466.1|4
1626183080000|2021-07-13 13:31:20|471.55|466.15|471.56|466.16|471.56|466.16|471.55|466.15|2
1626183090000|2021-07-13 13:31:30|471.55|466.15|471.56|466.16|471.56|466.16|471.55|466.15|2
1626183100000|2021-07-13 13:31:40|471.54|466.14|471.53|466.13|471.54|466.14|471.53|466.13|8
1626183110000|2021-07-13 13:31:50|471.52|466.12|471.53|466.13|471.53|466.13|471.52|466.12|2
1626183120000|2021-07-13 13:32:00|471.51|466.11|471.57|466.17|471.57|466.17|471.51|466.11|5
1626183130000|2021-07-13 13:32:10|471.56|466.16|471.56|466.16|471.57|466.17|471.54|466.14|6
1626183140000|2021-07-13 13:32:20|471.57|466.17|471.75|466.35|471.75|466.35|471.55|466.15|5
1626183150000|2021-07-13 13:32:30|471.76|466.36|471.69|466.29|471.79|466.39|471.64|466.24|10
1626183160000|2021-07-13 13:32:40|471.7|466.3|471.72|466.32|471.74|466.34|471.7|466.3|6
1626183170000|2021-07-13 13:32:50|471.73|466.33|471.71|466.31|471.73|466.33|471.71|466.31|3
1626183180000|2021-07-13 13:33:00|471.7|466.3|471.71|466.31|471.74|466.34|471.69|466.29|6
1626183190000|2021-07-13 13:33:10|471.68|466.28|471.7|466.3|471.74|466.34|471.68|466.28|5
1626183200000|2021-07-13 13:33:20|471.69|466.29|471.71|466.31|471.71|466.31|471.66|466.26|6
1626183210000|2021-07-13 13:33:30|471.72|466.32|471.71|466.31|471.72|466.32|471.71|466.31|2
1626183220000|2021-07-13 13:33:40|471.72|466.32|471.72|466.32|471.72|466.32|471.69|466.29|4
1626183230000|2021-07-13 13:33:50|471.71|466.31|471.73|466.33|471.73|466.33|471.7|466.3|4
1626183240000|2021-07-13 13:34:00|471.72|466.32|471.73|466.33|471.73|466.33|471.72|466.32|2
1626183250000|2021-07-13 13:34:10|471.75|466.35|471.81|466.41|471.81|466.41|471.75|466.35|2
1626183290000|2021-07-13 13:34:50|471.8|466.4|471.79|466.39|471.8|466.4|471.77|466.37|4
1626183300000|2021-07-13 13:35:00|471.77|466.37|471.75|466.35|471.79|466.39|471.73|466.33|11
1626183310000|2021-07-13 13:35:10|471.74|466.34|471.68|466.28|471.74|466.34|471.68|466.28|3
1626183320000|2021-07-13 13:35:20|471.69|466.29|471.72|466.32|471.8|466.4|471.68|466.28|8
1626183360000|2021-07-13 13:36:00|471.6|466.2|471.56|466.16|471.6|466.2|471.56|466.16|2
1626183370000|2021-07-13 13:36:10|471.6|466.2|471.63|466.23|471.64|466.24|471.6|466.2|12
1626183380000|2021-07-13 13:36:20|471.62|466.22|471.59|466.19|471.64|466.24|471.56|466.16|13
1626183410000|2021-07-13 13:36:50|471.56|466.16|471.56|466.16|471.56|466.16|471.56|466.16|1
1626183420000|2021-07-13 13:37:00|471.59|466.19|471.6|466.2|471.6|466.2|471.56|466.16|7
1626183430000|2021-07-13 13:37:10|471.64|466.24|471.59|466.19|471.64|466.24|471.59|466.19|3
1626183440000|2021-07-13 13:37:20|471.58|466.18|471.58|466.18|471.58|466.18|471.58|466.18|1
1626183450000|2021-07-13 13:37:30|471.57|466.17|471.57|466.17|471.57|466.17|471.55|466.15|3
1626183460000|2021-07-13 13:37:40|471.56|466.16|471.58|466.18|471.58|466.18|471.56|466.16|2
1626183470000|2021-07-13 13:37:50|471.59|466.19|471.56|466.16|471.59|466.19|471.56|466.16|6
1626183480000|2021-07-13 13:38:00|471.57|466.17|471.57|466.17|471.57|466.17|471.56|466.16|3
1626183490000|2021-07-13 13:38:10|471.49|466.09|471.31|465.91|471.49|466.09|471.26|465.86|10
1626183500000|2021-07-13 13:38:20|471.3|465.9|471.3|465.9|471.3|465.9|471.3|465.9|1
1626183510000|2021-07-13 13:38:30|471.26|465.86|471.44|466.04|471.45|466.05|471.26|465.86|5
1626183520000|2021-07-13 13:38:40|471.42|466.02|471.37|465.97|471.42|466.02|471.37|465.97|16
1626183530000|2021-07-13 13:38:50|471.44|466.04|471.37|465.97|471.44|466.04|471.37|465.97|8
1626183540000|2021-07-13 13:39:00|471.36|465.96|471.37|465.97|471.37|465.97|471.26|465.86|14
1626183550000|2021-07-13 13:39:10|471.39|465.99|471.31|465.91|471.43|466.03|471.31|465.91|9
1626183560000|2021-07-13 13:39:20|471.3|465.9|471.27|465.87|471.3|465.9|471.26|465.86|5
1626183570000|2021-07-13 13:39:30|471.4|466|471.25|465.85|471.4|466|471.25|465.85|11
1626183580000|2021-07-13 13:39:40|471.24|465.84|471.26|465.86|471.26|465.86|471.24|465.84|3
1626183590000|2021-07-13 13:39:50|471.27|465.87|471.38|465.98|471.38|465.98|471.27|465.87|5
1626183600000|2021-07-13 13:40:00|471.37|465.97|471.35|465.95|471.4|466|471.35|465.95|5
1626183610000|2021-07-13 13:40:10|471.43|466.03|471.44|466.04|471.44|466.04|471.41|466.01|7
1626183620000|2021-07-13 13:40:20|471.42|466.02|471.47|466.07|471.47|466.07|471.42|466.02|5
1626183630000|2021-07-13 13:40:30|471.49|466.09|471.55|466.15|471.55|466.15|471.49|466.09|6
1626183640000|2021-07-13 13:40:40|471.57|466.17|471.61|466.21|471.65|466.25|471.57|466.17|9
1626183650000|2021-07-13 13:40:50|471.62|466.22|471.94|466.54|471.95|466.55|471.62|466.22|7
1626183660000|2021-07-13 13:41:00|471.93|466.53|471.91|466.51|471.93|466.53|471.91|466.51|5
1626183670000|2021-07-13 13:41:10|471.92|466.52|471.82|466.42|471.92|466.52|471.81|466.41|7
1626183680000|2021-07-13 13:41:20|471.83|466.43|471.78|466.38|471.84|466.44|471.76|466.36|10
1626183690000|2021-07-13 13:41:30|471.74|466.34|471.77|466.37|471.78|466.38|471.69|466.29|9
1626183700000|2021-07-13 13:41:40|471.78|466.38|471.79|466.39|471.81|466.41|471.77|466.37|5
1626183710000|2021-07-13 13:41:50|471.87|466.47|471.86|466.46|471.98|466.58|471.79|466.39|12
1626183720000|2021-07-13 13:42:00|471.85|466.45|471.94|466.54|471.94|466.54|471.85|466.45|6
1626183730000|2021-07-13 13:42:10|471.86|466.46|471.94|466.54|471.94|466.54|471.86|466.46|12
1626183740000|2021-07-13 13:42:20|471.93|466.53|471.91|466.51|471.93|466.53|471.91|466.51|6
1626183750000|2021-07-13 13:42:30|471.92|466.52|471.93|466.53|471.93|466.53|471.92|466.52|2
1626183780000|2021-07-13 13:43:00|471.92|466.52|471.92|466.52|471.93|466.53|471.91|466.51|4
1626183790000|2021-07-13 13:43:10|471.94|466.54|471.97|466.57|471.97|466.57|471.94|466.54|5
1626183800000|2021-07-13 13:43:20|471.98|466.58|471.95|466.55|471.99|466.59|471.91|466.51|12
1626183810000|2021-07-13 13:43:30|471.96|466.56|471.92|466.52|471.96|466.56|471.88|466.48|12
1626183820000|2021-07-13 13:43:40|471.93|466.53|471.93|466.53|471.94|466.54|471.85|466.45|9
1626183830000|2021-07-13 13:43:50|471.92|466.52|471.95|466.55|472|466.6|471.92|466.52|12
1626183840000|2021-07-13 13:44:00|471.93|466.53|471.92|466.52|471.93|466.53|471.92|466.52|4
1626183850000|2021-07-13 13:44:10|471.91|466.51|471.89|466.49|471.91|466.51|471.81|466.41|5
1626183860000|2021-07-13 13:44:20|471.8|466.4|471.83|466.43|471.83|466.43|471.79|466.39|7
1626183870000|2021-07-13 13:44:30|471.82|466.42|471.78|466.38|471.82|466.42|471.77|466.37|5
1626183880000|2021-07-13 13:44:40|471.79|466.39|471.78|466.38|471.79|466.39|471.78|466.38|2
1626183890000|2021-07-13 13:44:50|471.81|466.41|471.83|466.43|471.83|466.43|471.81|466.41|5
1626183900000|2021-07-13 13:45:00|471.82|466.42|471.74|466.34|471.82|466.42|471.74|466.34|7
1626183910000|2021-07-13 13:45:10|471.69|466.29|471.65|466.25|471.69|466.29|471.58|466.18|8
1626183920000|2021-07-13 13:45:20|471.62|466.22|471.61|466.21|471.62|466.22|471.61|466.21|2
1626183930000|2021-07-13 13:45:30|471.58|466.18|471.57|466.17|471.58|466.18|471.56|466.16|4
1626183940000|2021-07-13 13:45:40|471.58|466.18|471.67|466.27|471.67|466.27|471.58|466.18|4
1626183960000|2021-07-13 13:46:00|471.74|466.34|471.77|466.37|471.77|466.37|471.74|466.34|6
1626183970000|2021-07-13 13:46:10|471.73|466.33|471.74|466.34|471.74|466.34|471.73|466.33|2
1626183980000|2021-07-13 13:46:20|471.77|466.37|471.68|466.28|471.77|466.37|471.64|466.24|7
1626184000000|2021-07-13 13:46:40|471.69|466.29|471.66|466.26|471.72|466.32|471.66|466.26|8
1626184010000|2021-07-13 13:46:50|471.68|466.28|471.63|466.23|471.68|466.28|471.63|466.23|6
1626184020000|2021-07-13 13:47:00|471.49|466.09|471.36|465.96|471.49|466.09|471.31|465.91|11
1626184030000|2021-07-13 13:47:10|471.35|465.95|471.11|465.71|471.35|465.95|471.08|465.68|17
1626184040000|2021-07-13 13:47:20|471.05|465.65|470.89|465.49|471.05|465.65|470.88|465.48|10
1626184050000|2021-07-13 13:47:30|470.86|465.46|470.72|465.32|470.86|465.46|470.72|465.32|11
1626184060000|2021-07-13 13:47:40|470.73|465.33|470.42|465.02|470.73|465.33|470.4|465|10
1626184070000|2021-07-13 13:47:50|470.4|465|470.13|464.73|470.4|465|470.13|464.73|12
1626184080000|2021-07-13 13:48:00|470.11|464.71|470.24|464.84|470.24|464.84|470.09|464.69|15
1626184090000|2021-07-13 13:48:10|470.23|464.83|470.15|464.75|470.23|464.83|470.11|464.71|18
1626184100000|2021-07-13 13:48:20|470.14|464.74|470.19|464.79|470.33|464.93|470.14|464.74|16
1626184110000|2021-07-13 13:48:30|470.18|464.78|470.09|464.69|470.18|464.78|470.08|464.68|15
1626184120000|2021-07-13 13:48:40|470.08|464.68|469.97|464.57|470.08|464.68|469.93|464.53|15
1626184130000|2021-07-13 13:48:50|469.94|464.54|469.97|464.57|469.97|464.57|469.94|464.54|6
1626184140000|2021-07-13 13:49:00|469.98|464.58|469.7|464.3|469.99|464.59|469.7|464.3|20
1626184150000|2021-07-13 13:49:10|469.69|464.29|469.76|464.36|469.8|464.4|469.68|464.28|20
1626184160000|2021-07-13 13:49:20|469.78|464.38|469.79|464.39|469.87|464.47|469.76|464.36|22
1626184170000|2021-07-13 13:49:30|469.78|464.38|469.69|464.29|469.8|464.4|469.68|464.28|14
1626184180000|2021-07-13 13:49:40|469.7|464.3|469.82|464.42|469.82|464.42|469.69|464.29|10
1626184190000|2021-07-13 13:49:50|469.83|464.43|470.19|464.79|470.19|464.79|469.83|464.43|19
1626184200000|2021-07-13 13:50:00|470.18|464.78|469.97|464.57|470.2|464.8|469.97|464.57|17
1626184210000|2021-07-13 13:50:10|469.95|464.55|469.85|464.45|469.95|464.55|469.83|464.43|9
1626184220000|2021-07-13 13:50:20|469.86|464.46|470.06|464.66|470.06|464.66|469.86|464.46|14
1626184230000|2021-07-13 13:50:30|470.1|464.7|470.24|464.84|470.24|464.84|470.07|464.67|13
1626184240000|2021-07-13 13:50:40|470.27|464.87|470.75|465.35|470.75|465.35|470.27|464.87|14
1626184250000|2021-07-13 13:50:50|470.77|465.37|470.99|465.59|470.99|465.59|470.77|465.37|9
1626184260000|2021-07-13 13:51:00|471.07|465.67|471|465.6|471.07|465.67|470.89|465.49|12
1626184270000|2021-07-13 13:51:10|471.01|465.61|471.17|465.77|471.17|465.77|470.96|465.56|16
1626184280000|2021-07-13 13:51:20|471.19|465.79|471.24|465.84|471.25|465.85|471.18|465.78|6
1626184290000|2021-07-13 13:51:30|471.29|465.89|471.23|465.83|471.29|465.89|471.2|465.8|7
1626184300000|2021-07-13 13:51:40|471.32|465.92|471.58|466.18|471.59|466.19|471.32|465.92|10
1626184320000|2021-07-13 13:52:00|471.55|466.15|471.55|466.15|471.6|466.2|471.55|466.15|5
1626184330000|2021-07-13 13:52:10|471.57|466.17|471.56|466.16|471.58|466.18|471.33|465.93|23
1626184340000|2021-07-13 13:52:20|471.57|466.17|471.82|466.42|471.82|466.42|471.57|466.17|13
1626184350000|2021-07-13 13:52:30|471.78|466.38|471.87|466.47|471.89|466.49|471.77|466.37|10
1626184360000|2021-07-13 13:52:40|471.85|466.45|471.85|466.45|471.87|466.47|471.84|466.44|5
1626184370000|2021-07-13 13:52:50|471.84|466.44|472.01|466.61|472.01|466.61|471.8|466.4|12
1626184380000|2021-07-13 13:53:00|472.03|466.63|472.03|466.63|472.03|466.63|472.01|466.61|5
1626184390000|2021-07-13 13:53:10|472.01|466.61|471.86|466.46|472.01|466.61|471.83|466.43|18
1626184400000|2021-07-13 13:53:20|471.88|466.48|471.94|466.54|471.94|466.54|471.87|466.47|10
1626184410000|2021-07-13 13:53:30|471.95|466.55|472.04|466.64|472.04|466.64|471.92|466.52|7
1626184420000|2021-07-13 13:53:40|472.03|466.63|472.02|466.62|472.03|466.63|471.97|466.57|11
1626184430000|2021-07-13 13:53:50|472.01|466.61|471.99|466.59|472.01|466.61|471.99|466.59|2
1626184440000|2021-07-13 13:54:00|471.97|466.57|471.93|466.53|471.97|466.57|471.89|466.49|13
1626184450000|2021-07-13 13:54:10|471.98|466.58|472.33|466.93|472.33|466.93|471.97|466.57|10
1626184460000|2021-07-13 13:54:20|472.37|466.97|472.38|466.98|472.38|466.98|472.35|466.95|8
1626184470000|2021-07-13 13:54:30|472.39|466.99|472.39|466.99|472.39|466.99|472.39|466.99|1
1626184480000|2021-07-13 13:54:40|472.4|467|472.42|467.02|472.42|467.02|472.4|467|2
1626184490000|2021-07-13 13:54:50|472.41|467.01|472.32|466.92|472.41|467.01|472.32|466.92|13
1626184500000|2021-07-13 13:55:00|472.31|466.91|472.38|466.98|472.42|467.02|472.22|466.82|16
1626184510000|2021-07-13 13:55:10|472.42|467.02|472.48|467.08|472.48|467.08|472.32|466.92|11
1626184520000|2021-07-13 13:55:20|472.46|467.06|472.26|466.86|472.47|467.07|472.09|466.69|16
1626184530000|2021-07-13 13:55:30|472.27|466.87|472.25|466.85|472.27|466.87|472.25|466.85|5
1626184540000|2021-07-13 13:55:40|472.23|466.83|472.61|467.21|472.63|467.23|472.23|466.83|16
1626184550000|2021-07-13 13:55:50|472.59|467.19|472.7|467.3|472.7|467.3|472.47|467.07|16
1626184560000|2021-07-13 13:56:00|472.71|467.31|472.77|467.37|472.77|467.37|472.71|467.31|5
1626184570000|2021-07-13 13:56:10|472.76|467.36|472.8|467.4|472.8|467.4|472.73|467.33|16
1626184580000|2021-07-13 13:56:20|472.82|467.42|473.13|467.73|473.13|467.73|472.82|467.42|17
1626184590000|2021-07-13 13:56:30|473.14|467.74|473.1|467.7|473.27|467.87|473.07|467.67|13
1626184600000|2021-07-13 13:56:40|473.12|467.72|472.79|467.39|473.14|467.74|472.79|467.39|22
1626184610000|2021-07-13 13:56:50|472.76|467.36|472.87|467.47|472.92|467.52|472.76|467.36|23
1626184620000|2021-07-13 13:57:00|472.77|467.37|472.73|467.33|472.77|467.37|472.62|467.22|14
1626184630000|2021-07-13 13:57:10|472.74|467.34|472.71|467.31|472.79|467.39|472.7|467.3|13
1626184640000|2021-07-13 13:57:20|472.64|467.24|472.79|467.39|472.79|467.39|472.64|467.24|12
1626184650000|2021-07-13 13:57:30|472.82|467.42|472.9|467.5|472.95|467.55|472.78|467.38|13
1626184660000|2021-07-13 13:57:40|472.83|467.43|472.82|467.42|472.87|467.47|472.73|467.33|15
1626184670000|2021-07-13 13:57:50|472.84|467.44|472.73|467.33|472.84|467.44|472.73|467.33|11
1626184680000|2021-07-13 13:58:00|472.75|467.35|472.78|467.38|472.78|467.38|472.7|467.3|12
1626184690000|2021-07-13 13:58:10|472.76|467.36|472.79|467.39|472.82|467.42|472.76|467.36|7
1626184700000|2021-07-13 13:58:20|472.78|467.38|472.68|467.28|472.78|467.38|472.68|467.28|6
1626184710000|2021-07-13 13:58:30|472.66|467.26|472.4|467|472.68|467.28|472.39|466.99|11
1626184720000|2021-07-13 13:58:40|472.36|466.96|472.5|467.1|472.51|467.11|472.36|466.96|20
1626184730000|2021-07-13 13:58:50|472.49|467.09|472.37|466.97|472.5|467.1|472.35|466.95|22
1626184740000|2021-07-13 13:59:00|472.36|466.96|472.37|466.97|472.38|466.98|472.23|466.83|19
1626184750000|2021-07-13 13:59:10|472.39|466.99|472.41|467.01|472.42|467.02|472.34|466.94|10
1626184760000|2021-07-13 13:59:20|472.39|466.99|471.98|466.58|472.39|466.99|471.98|466.58|16
1626184770000|2021-07-13 13:59:30|472|466.6|471.99|466.59|472.08|466.68|471.93|466.53|19
1626184780000|2021-07-13 13:59:40|472.01|466.61|472.2|466.8|472.26|466.86|472.01|466.61|16
1626184790000|2021-07-13 13:59:50|472.21|466.81|472.24|466.84|472.3|466.9|472.21|466.81|14
1626184800000|2021-07-13 14:00:00|472.14|466.74|472.18|466.78|472.18|466.78|472.11|466.71|8
1626184810000|2021-07-13 14:00:10|472.16|466.76|472.24|466.84|472.24|466.84|472.07|466.67|14
1626184820000|2021-07-13 14:00:20|472.22|466.82|472.3|466.9|472.3|466.9|472.22|466.82|8
1626184830000|2021-07-13 14:00:30|472.36|466.96|472.29|466.89|472.42|467.02|472.29|466.89|7
1626184840000|2021-07-13 14:00:40|472.23|466.83|472.59|467.19|472.59|467.19|472.23|466.83|12
1626184850000|2021-07-13 14:00:50|472.6|467.2|472.6|467.2|472.6|467.2|472.56|467.16|12
1626184860000|2021-07-13 14:01:00|472.64|467.24|472.56|467.16|472.68|467.28|472.56|467.16|13
1626184870000|2021-07-13 14:01:10|472.55|467.15|472.37|466.97|472.56|467.16|472.37|466.97|23
1626184880000|2021-07-13 14:01:20|472.33|466.93|472.1|466.7|472.34|466.94|472.06|466.66|14
1626184890000|2021-07-13 14:01:30|472.12|466.72|472.05|466.65|472.14|466.74|472.05|466.65|13
1626184900000|2021-07-13 14:01:40|472.04|466.64|471.86|466.46|472.04|466.64|471.85|466.45|16
1626184910000|2021-07-13 14:01:50|471.93|466.53|471.82|466.42|471.93|466.53|471.81|466.41|8
1626184920000|2021-07-13 14:02:00|471.81|466.41|471.81|466.41|471.81|466.41|471.81|466.41|1
1626184930000|2021-07-13 14:02:10|471.83|466.43|471.69|466.29|471.83|466.43|471.56|466.16|17
1626184940000|2021-07-13 14:02:20|471.68|466.28|471.57|466.17|471.68|466.28|471.55|466.15|17
1626184950000|2021-07-13 14:02:30|471.56|466.16|471.42|466.02|471.56|466.16|471.42|466.02|10
1626184960000|2021-07-13 14:02:40|471.41|466.01|471.39|465.99|471.45|466.05|471.39|465.99|8
1626184970000|2021-07-13 14:02:50|471.38|465.98|471.36|465.96|471.38|465.98|471.32|465.92|15
1626184980000|2021-07-13 14:03:00|471.38|465.98|471.37|465.97|471.38|465.98|471.31|465.91|5
1626184990000|2021-07-13 14:03:10|471.35|465.95|471.32|465.92|471.37|465.97|471.32|465.92|5
1626185000000|2021-07-13 14:03:20|471.3|465.9|471.31|465.91|471.31|465.91|471.3|465.9|2
1626185010000|2021-07-13 14:03:30|471.32|465.92|471.34|465.94|471.36|465.96|471.31|465.91|4
1626185020000|2021-07-13 14:03:40|471.36|465.96|471.33|465.93|471.36|465.96|471.33|465.93|2
1626185030000|2021-07-13 14:03:50|471.54|466.14|471.65|466.25|471.77|466.37|471.54|466.14|12
1626185040000|2021-07-13 14:04:00|471.57|466.17|471.45|466.05|471.62|466.22|471.4|466|11
1626185050000|2021-07-13 14:04:10|471.38|465.98|471.33|465.93|471.38|465.98|471.3|465.9|7
1626185060000|2021-07-13 14:04:20|471.25|465.85|471.26|465.86|471.31|465.91|471.25|465.85|5
1626185070000|2021-07-13 14:04:30|471.25|465.85|471.16|465.76|471.25|465.85|471.13|465.73|16
1626185080000|2021-07-13 14:04:40|471.18|465.78|470.96|465.56|471.18|465.78|470.95|465.55|10
1626185090000|2021-07-13 14:04:50|470.86|465.46|470.94|465.54|470.96|465.56|470.86|465.46|6
1626185100000|2021-07-13 14:05:00|470.91|465.51|471.04|465.64|471.14|465.74|470.91|465.51|18
1626185110000|2021-07-13 14:05:10|471.05|465.65|471.04|465.64|471.06|465.66|471.02|465.62|5
1626185120000|2021-07-13 14:05:20|471.01|465.61|470.92|465.52|471.16|465.76|470.92|465.52|20
1626185130000|2021-07-13 14:05:30|470.95|465.55|470.84|465.44|470.95|465.55|470.83|465.43|16
1626185140000|2021-07-13 14:05:40|470.85|465.45|470.84|465.44|470.86|465.46|470.83|465.43|10
1626185150000|2021-07-13 14:05:50|470.85|465.45|470.83|465.43|470.91|465.51|470.82|465.42|6
1626185160000|2021-07-13 14:06:00|470.84|465.44|470.9|465.5|470.91|465.51|470.84|465.44|7
1626185170000|2021-07-13 14:06:10|470.89|465.49|470.89|465.49|470.92|465.52|470.85|465.45|6
1626185180000|2021-07-13 14:06:20|470.93|465.53|471.08|465.68|471.08|465.68|470.93|465.53|4
1626185190000|2021-07-13 14:06:30|471.09|465.69|471.54|466.14|471.54|466.14|471.09|465.69|12
1626185200000|2021-07-13 14:06:40|471.47|466.07|471.53|466.13|471.59|466.19|471.45|466.05|26
1626185210000|2021-07-13 14:06:50|471.49|466.09|471.22|465.82|471.49|466.09|471.22|465.82|19
1626185220000|2021-07-13 14:07:00|471.21|465.81|471.34|465.94|471.36|465.96|471.2|465.8|14
1626185230000|2021-07-13 14:07:10|471.33|465.93|471.38|465.98|471.38|465.98|471.32|465.92|7
1626185240000|2021-07-13 14:07:20|471.4|466|471.44|466.04|471.44|466.04|471.38|465.98|3
1626185250000|2021-07-13 14:07:30|471.46|466.06|471.51|466.11|471.55|466.15|471.46|466.06|7
1626185260000|2021-07-13 14:07:40|471.52|466.12|471.56|466.16|471.56|466.16|471.52|466.12|2
1626185270000|2021-07-13 14:07:50|471.55|466.15|471.55|466.15|471.55|466.15|471.55|466.15|1
1626185280000|2021-07-13 14:08:00|471.47|466.07|471.34|465.94|471.5|466.1|471.32|465.92|18
1626185290000|2021-07-13 14:08:10|471.4|466|471.22|465.82|471.4|466|471.2|465.8|13
1626185300000|2021-07-13 14:08:20|471.23|465.83|471.17|465.77|471.24|465.84|471.16|465.76|10
1626185310000|2021-07-13 14:08:30|471.18|465.78|471.17|465.77|471.19|465.79|471.15|465.75|9
1626185320000|2021-07-13 14:08:40|471.18|465.78|471.17|465.77|471.18|465.78|471.17|465.77|2
1626185330000|2021-07-13 14:08:50|471.18|465.78|471.07|465.67|471.18|465.78|471.07|465.67|2
1626185340000|2021-07-13 14:09:00|471.09|465.69|471.08|465.68|471.09|465.69|471.07|465.67|6
1626185370000|2021-07-13 14:09:30|471.05|465.65|471.05|465.65|471.05|465.65|471.05|465.65|1
1626185400000|2021-07-13 14:10:00|471.06|465.66|471.1|465.7|471.11|465.71|471.06|465.66|3
1626185410000|2021-07-13 14:10:10|471.09|465.69|471.39|465.99|471.39|465.99|471.09|465.69|11
1626185420000|2021-07-13 14:10:20|471.38|465.98|471.41|466.01|471.41|466.01|471.36|465.96|4
1626185430000|2021-07-13 14:10:30|471.43|466.03|471.69|466.29|471.69|466.29|471.43|466.03|4
1626185440000|2021-07-13 14:10:40|471.74|466.34|471.64|466.24|471.76|466.36|471.58|466.18|13
1626185450000|2021-07-13 14:10:50|471.65|466.25|471.34|465.94|471.66|466.26|471.34|465.94|12
1626185460000|2021-07-13 14:11:00|471.33|465.93|471.27|465.87|471.39|465.99|471.23|465.83|16
1626185470000|2021-07-13 14:11:10|471.28|465.88|471.56|466.16|471.56|466.16|471.28|465.88|10
1626185480000|2021-07-13 14:11:20|471.62|466.22|471.82|466.42|471.82|466.42|471.61|466.21|13
1626185490000|2021-07-13 14:11:30|471.83|466.43|471.93|466.53|471.93|466.53|471.83|466.43|7
1626185500000|2021-07-13 14:11:40|471.9|466.5|471.76|466.36|471.9|466.5|471.71|466.31|13
1626185510000|2021-07-13 14:11:50|471.75|466.35|471.83|466.43|471.83|466.43|471.75|466.35|8
1626185520000|2021-07-13 14:12:00|471.77|466.37|471.69|466.29|471.79|466.39|471.67|466.27|15
1626185530000|2021-07-13 14:12:10|471.71|466.31|471.69|466.29|471.73|466.33|471.69|466.29|11
1626185540000|2021-07-13 14:12:20|471.7|466.3|471.67|466.27|471.71|466.31|471.67|466.27|10
1626185550000|2021-07-13 14:12:30|471.68|466.28|471.67|466.27|471.68|466.28|471.66|466.26|4
1626185560000|2021-07-13 14:12:40|471.66|466.26|471.72|466.32|471.72|466.32|471.66|466.26|3
1626185570000|2021-07-13 14:12:50|471.69|466.29|471.86|466.46|471.86|466.46|471.69|466.29|5
1626185580000|2021-07-13 14:13:00|471.84|466.44|471.85|466.45|471.86|466.46|471.84|466.44|4
1626185590000|2021-07-13 14:13:10|471.89|466.49|471.98|466.58|471.98|466.58|471.89|466.49|5
1626185600000|2021-07-13 14:13:20|471.99|466.59|471.99|466.59|471.99|466.59|471.99|466.59|1
1626185620000|2021-07-13 14:13:40|472.03|466.63|471.96|466.56|472.03|466.63|471.96|466.56|2
1626185630000|2021-07-13 14:13:50|471.98|466.58|472.06|466.66|472.07|466.67|471.98|466.58|8
1626185640000|2021-07-13 14:14:00|472.07|466.67|472.05|466.65|472.11|466.71|472.03|466.63|15
1626185650000|2021-07-13 14:14:10|472.08|466.68|472.36|466.96|472.37|466.97|472.08|466.68|12
1626185660000|2021-07-13 14:14:20|472.38|466.98|472.27|466.87|472.38|466.98|472.25|466.85|16
1626185670000|2021-07-13 14:14:30|472.28|466.88|472.31|466.91|472.31|466.91|472.21|466.81|15
1626185680000|2021-07-13 14:14:40|472.11|466.71|472.07|466.67|472.13|466.73|472.07|466.67|17
1626185690000|2021-07-13 14:14:50|472.12|466.72|472.08|466.68|472.15|466.75|472.04|466.64|15
1626185700000|2021-07-13 14:15:00|472.09|466.69|472.07|466.67|472.1|466.7|472.05|466.65|12
1626185710000|2021-07-13 14:15:10|472.06|466.66|472|466.6|472.16|466.76|472|466.6|8
1626185720000|2021-07-13 14:15:20|472.03|466.63|472.1|466.7|472.11|466.71|472|466.6|9
1626185730000|2021-07-13 14:15:30|472.11|466.71|472.1|466.7|472.13|466.73|472.1|466.7|12
1626185740000|2021-07-13 14:15:40|472.11|466.71|472.12|466.72|472.12|466.72|472.11|466.71|12
1626185750000|2021-07-13 14:15:50|472.17|466.77|472.17|466.77|472.17|466.77|472.14|466.74|3
1626185760000|2021-07-13 14:16:00|472.18|466.78|472.15|466.75|472.18|466.78|472.15|466.75|13
1626185770000|2021-07-13 14:16:10|472.16|466.76|471.91|466.51|472.16|466.76|471.91|466.51|11
1626185780000|2021-07-13 14:16:20|471.82|466.42|471.85|466.45|471.85|466.45|471.79|466.39|9
1626185790000|2021-07-13 14:16:30|471.86|466.46|471.83|466.43|471.86|466.46|471.83|466.43|4
1626185800000|2021-07-13 14:16:40|471.91|466.51|471.78|466.38|471.91|466.51|471.78|466.38|6
1626185810000|2021-07-13 14:16:50|471.85|466.45|471.8|466.4|471.85|466.45|471.74|466.34|20
1626185820000|2021-07-13 14:17:00|471.81|466.41|471.69|466.29|471.81|466.41|471.69|466.29|6
1626185830000|2021-07-13 14:17:10|471.74|466.34|471.8|466.4|471.8|466.4|471.72|466.32|9
1626185840000|2021-07-13 14:17:20|471.76|466.36|471.91|466.51|472.04|466.64|471.76|466.36|13
1626185850000|2021-07-13 14:17:30|471.92|466.52|471.86|466.46|471.95|466.55|471.83|466.43|15
1626185860000|2021-07-13 14:17:40|471.85|466.45|471.81|466.41|471.85|466.45|471.81|466.41|4
1626185870000|2021-07-13 14:17:50|471.8|466.4|471.84|466.44|471.84|466.44|471.8|466.4|4
1626185880000|2021-07-13 14:18:00|471.85|466.45|471.89|466.49|471.89|466.49|471.84|466.44|7
1626185890000|2021-07-13 14:18:10|471.87|466.47|471.88|466.48|471.89|466.49|471.87|466.47|4
1626185900000|2021-07-13 14:18:20|471.85|466.45|471.79|466.39|471.88|466.48|471.78|466.38|7
1626185910000|2021-07-13 14:18:30|471.88|466.48|471.88|466.48|471.91|466.51|471.88|466.48|8
1626185920000|2021-07-13 14:18:40|471.89|466.49|471.94|466.54|471.96|466.56|471.84|466.44|9
1626185930000|2021-07-13 14:18:50|471.89|466.49|471.89|466.49|471.89|466.49|471.89|466.49|1
1626185940000|2021-07-13 14:19:00|471.99|466.59|471.98|466.58|471.99|466.59|471.97|466.57|6
1626185950000|2021-07-13 14:19:10|472.01|466.61|472.03|466.63|472.03|466.63|472.01|466.61|2
1626185990000|2021-07-13 14:19:50|472.01|466.61|471.89|466.49|472.01|466.61|471.88|466.48|6
1626186000000|2021-07-13 14:20:00|471.84|466.44|471.69|466.29|471.84|466.44|471.66|466.26|10
1626186010000|2021-07-13 14:20:10|471.67|466.27|471.61|466.21|471.7|466.3|471.6|466.2|13
1626186020000|2021-07-13 14:20:20|471.54|466.14|471.68|466.28|471.68|466.28|471.54|466.14|7
1626186030000|2021-07-13 14:20:30|471.67|466.27|471.57|466.17|471.67|466.27|471.56|466.16|10
1626186040000|2021-07-13 14:20:40|471.61|466.21|471.64|466.24|471.66|466.26|471.61|466.21|10
1626186050000|2021-07-13 14:20:50|471.65|466.25|471.58|466.18|471.67|466.27|471.57|466.17|17
1626186060000|2021-07-13 14:21:00|471.57|466.17|471.75|466.35|471.75|466.35|471.57|466.17|14
1626186070000|2021-07-13 14:21:10|471.74|466.34|471.66|466.26|471.82|466.42|471.59|466.19|23
1626186080000|2021-07-13 14:21:20|471.71|466.31|471.61|466.21|471.72|466.32|471.58|466.18|19
1626186090000|2021-07-13 14:21:30|471.58|466.18|471.59|466.19|471.61|466.21|471.58|466.18|6
1626186100000|2021-07-13 14:21:40|471.6|466.2|471.83|466.43|471.83|466.43|471.6|466.2|9
1626186110000|2021-07-13 14:21:50|471.85|466.45|472.06|466.66|472.09|466.69|471.83|466.43|19
1626186120000|2021-07-13 14:22:00|472.05|466.65|472.19|466.79|472.19|466.79|472.05|466.65|3
1626186130000|2021-07-13 14:22:10|472.22|466.82|472.22|466.82|472.25|466.85|472.21|466.81|11
1626186140000|2021-07-13 14:22:20|472.21|466.81|472.03|466.63|472.21|466.81|472.03|466.63|19
1626186150000|2021-07-13 14:22:30|472.11|466.71|471.97|466.57|472.12|466.72|471.95|466.55|17
1626186160000|2021-07-13 14:22:40|471.96|466.56|471.91|466.51|471.99|466.59|471.8|466.4|22
1626186170000|2021-07-13 14:22:50|471.92|466.52|471.9|466.5|471.92|466.52|471.89|466.49|7
1626186180000|2021-07-13 14:23:00|471.91|466.51|472.06|466.66|472.06|466.66|471.91|466.51|11
1626186190000|2021-07-13 14:23:10|472.05|466.65|471.84|466.44|472.05|466.65|471.84|466.44|17
1626186200000|2021-07-13 14:23:20|471.88|466.48|471.91|466.51|471.91|466.51|471.86|466.46|12
1626186210000|2021-07-13 14:23:30|471.9|466.5|471.9|466.5|471.94|466.54|471.89|466.49|8
1626186220000|2021-07-13 14:23:40|471.87|466.47|471.86|466.46|471.87|466.47|471.86|466.46|2
1626186230000|2021-07-13 14:23:50|471.87|466.47|471.81|466.41|471.87|466.47|471.81|466.41|6
1626186240000|2021-07-13 14:24:00|471.82|466.42|471.76|466.36|471.85|466.45|471.72|466.32|14
1626186250000|2021-07-13 14:24:10|471.75|466.35|471.62|466.22|471.75|466.35|471.6|466.2|15
1626186260000|2021-07-13 14:24:20|471.63|466.23|471.66|466.26|471.66|466.26|471.63|466.23|3
1626186270000|2021-07-13 14:24:30|471.71|466.31|471.7|466.3|471.72|466.32|471.66|466.26|6
1626186280000|2021-07-13 14:24:40|471.72|466.32|471.74|466.34|471.75|466.35|471.68|466.28|12
1626186290000|2021-07-13 14:24:50|471.72|466.32|471.56|466.16|471.72|466.32|471.54|466.14|14
1626186300000|2021-07-13 14:25:00|471.45|466.05|471.44|466.04|471.46|466.06|471.44|466.04|4
1626186310000|2021-07-13 14:25:10|471.49|466.09|471.75|466.35|471.75|466.35|471.49|466.09|11
1626186320000|2021-07-13 14:25:20|471.76|466.36|472.03|466.63|472.03|466.63|471.76|466.36|8
1626186330000|2021-07-13 14:25:30|472.02|466.62|472.06|466.66|472.06|466.66|472.02|466.62|4
1626186340000|2021-07-13 14:25:40|472.07|466.67|472.07|466.67|472.07|466.67|472.07|466.67|1
1626186350000|2021-07-13 14:25:50|472.14|466.74|472.06|466.66|472.14|466.74|472.06|466.66|3
1626186360000|2021-07-13 14:26:00|472.05|466.65|472.13|466.73|472.15|466.75|472.01|466.61|20
1626186370000|2021-07-13 14:26:10|472.25|466.85|472.24|466.84|472.25|466.85|472.22|466.82|6
1626186380000|2021-07-13 14:26:20|472.27|466.87|472.29|466.89|472.35|466.95|472.27|466.87|14
1626186390000|2021-07-13 14:26:30|472.25|466.85|472.34|466.94|472.37|466.97|472.25|466.85|12
1626186400000|2021-07-13 14:26:40|472.33|466.93|472.31|466.91|472.33|466.93|472.27|466.87|16
1626186410000|2021-07-13 14:26:50|472.3|466.9|472.35|466.95|472.35|466.95|472.29|466.89|15
1626186420000|2021-07-13 14:27:00|472.36|466.96|472.33|466.93|472.36|466.96|472.33|466.93|3
1626186430000|2021-07-13 14:27:10|472.32|466.92|472.62|467.22|472.62|467.22|472.32|466.92|10
1626186460000|2021-07-13 14:27:40|472.63|467.23|472.69|467.29|472.69|467.29|472.63|467.23|4
1626186480000|2021-07-13 14:28:00|472.8|467.4|473.13|467.73|473.13|467.73|472.8|467.4|13
1626186490000|2021-07-13 14:28:10|473.15|467.75|473.13|467.73|473.15|467.75|473.11|467.71|6
1626186500000|2021-07-13 14:28:20|473.09|467.69|473.21|467.81|473.25|467.85|473.09|467.69|12
1626186510000|2021-07-13 14:28:30|473.28|467.88|473.33|467.93|473.35|467.95|473.27|467.87|6
1626186520000|2021-07-13 14:28:40|473.35|467.95|473.37|467.97|473.37|467.97|473.33|467.93|8
1626186530000|2021-07-13 14:28:50|473.33|467.93|473.22|467.82|473.42|468.02|473.07|467.67|19
1626186540000|2021-07-13 14:29:00|473.09|467.69|472.95|467.55|473.21|467.81|472.92|467.52|16
1626186550000|2021-07-13 14:29:10|472.82|467.42|472.9|467.5|472.94|467.54|472.82|467.42|6
1626186560000|2021-07-13 14:29:20|472.83|467.43|472.63|467.23|472.83|467.43|472.59|467.19|13
1626186570000|2021-07-13 14:29:30|472.61|467.21|472.59|467.19|472.65|467.25|472.59|467.19|15
1626186580000|2021-07-13 14:29:40|472.48|467.08|472.44|467.04|472.48|467.08|472.31|466.91|16
1626186590000|2021-07-13 14:29:50|472.42|467.02|472.43|467.03|472.51|467.11|472.41|467.01|13
1626186600000|2021-07-13 14:30:00|472.4|467|472.44|467.04|472.46|467.06|472.24|466.84|19
1626186610000|2021-07-13 14:30:10|472.43|467.03|472.47|467.07|472.48|467.08|472.32|466.92|13
1626186620000|2021-07-13 14:30:20|472.48|467.08|472.71|467.31|472.74|467.34|472.48|467.08|25
1626186630000|2021-07-13 14:30:30|472.73|467.33|472.79|467.39|472.88|467.48|472.73|467.33|17
1626186640000|2021-07-13 14:30:40|472.87|467.47|472.94|467.54|472.99|467.59|472.87|467.47|14
1626186650000|2021-07-13 14:30:50|472.91|467.51|472.81|467.41|472.94|467.54|472.81|467.41|12
1626186660000|2021-07-13 14:31:00|472.79|467.39|472.82|467.42|472.93|467.53|472.79|467.39|13
1626186670000|2021-07-13 14:31:10|472.79|467.39|472.46|467.06|472.82|467.42|472.46|467.06|13
1626186680000|2021-07-13 14:31:20|472.51|467.11|472.43|467.03|472.51|467.11|472.32|466.92|5
1626186690000|2021-07-13 14:31:30|472.39|466.99|472.26|466.86|472.39|466.99|472.26|466.86|6
1626186700000|2021-07-13 14:31:40|472.23|466.83|471.99|466.59|472.28|466.88|471.99|466.59|18
1626186710000|2021-07-13 14:31:50|471.78|466.38|471.71|466.31|471.78|466.38|471.71|466.31|3
1626186720000|2021-07-13 14:32:00|471.74|466.34|471.45|466.05|471.74|466.34|471.44|466.04|24
1626186730000|2021-07-13 14:32:10|471.46|466.06|471.64|466.24|471.7|466.3|471.43|466.03|18
1626186740000|2021-07-13 14:32:20|471.61|466.21|471.57|466.17|471.61|466.21|471.47|466.07|12
1626186750000|2021-07-13 14:32:30|471.58|466.18|471.48|466.08|471.58|466.18|471.48|466.08|9
1626186760000|2021-07-13 14:32:40|471.56|466.16|471.79|466.39|471.84|466.44|471.56|466.16|10
1626186770000|2021-07-13 14:32:50|471.77|466.37|471.81|466.41|471.84|466.44|471.76|466.36|13
1626186780000|2021-07-13 14:33:00|471.83|466.43|471.86|466.46|471.86|466.46|471.82|466.42|3
1626186790000|2021-07-13 14:33:10|471.93|466.53|472.49|467.09|472.5|467.1|471.93|466.53|16
1626186800000|2021-07-13 14:33:20|472.5|467.1|472.56|467.16|472.57|467.17|472.5|467.1|5
1626186810000|2021-07-13 14:33:30|472.55|467.15|472.57|467.17|472.57|467.17|472.55|467.15|2
1626186820000|2021-07-13 14:33:40|472.63|467.23|472.72|467.32|472.72|467.32|472.63|467.23|6
1626186830000|2021-07-13 14:33:50|472.71|467.31|472.69|467.29|472.71|467.31|472.68|467.28|6
1626186840000|2021-07-13 14:34:00|472.68|467.28|472.67|467.27|472.68|467.28|472.67|467.27|2
1626186850000|2021-07-13 14:34:10|472.65|467.25|472.61|467.21|472.65|467.25|472.58|467.18|9
1626186860000|2021-07-13 14:34:20|472.6|467.2|472.44|467.04|472.61|467.21|472.44|467.04|17
1626186870000|2021-07-13 14:34:30|472.45|467.05|472.51|467.11|472.51|467.11|472.45|467.05|12
1626186880000|2021-07-13 14:34:40|472.54|467.14|472.57|467.17|472.58|467.18|472.54|467.14|14
1626186890000|2021-07-13 14:34:50|472.58|467.18|472.53|467.13|472.58|467.18|472.52|467.12|9
1626186900000|2021-07-13 14:35:00|472.57|467.17|472.54|467.14|472.63|467.23|472.51|467.11|8
1626186910000|2021-07-13 14:35:10|472.53|467.13|472.29|466.89|472.53|467.13|472.26|466.86|13
1626186920000|2021-07-13 14:35:20|472.22|466.82|472.24|466.84|472.26|466.86|472.22|466.82|14
1626186930000|2021-07-13 14:35:30|472.36|466.96|472.52|467.12|472.52|467.12|472.36|466.96|11
1626186940000|2021-07-13 14:35:40|472.5|467.1|472.77|467.37|472.77|467.37|472.5|467.1|17
1626186950000|2021-07-13 14:35:50|472.79|467.39|473.05|467.65|473.05|467.65|472.79|467.39|15
1626186960000|2021-07-13 14:36:00|473.1|467.7|473.21|467.81|473.26|467.86|473.1|467.7|9
1626186970000|2021-07-13 14:36:10|473.22|467.82|473.22|467.82|473.22|467.82|473.16|467.76|3
1626186990000|2021-07-13 14:36:30|473.24|467.84|473.24|467.84|473.24|467.84|473.24|467.84|1
1626187000000|2021-07-13 14:36:40|473.2|467.8|473.23|467.83|473.26|467.86|473.09|467.69|16
1626187010000|2021-07-13 14:36:50|473.21|467.81|473.28|467.88|473.4|468|473.21|467.81|13
1626187020000|2021-07-13 14:37:00|473.26|467.86|473.16|467.76|473.26|467.86|473.13|467.73|10
1626187030000|2021-07-13 14:37:10|473.2|467.8|473.28|467.88|473.35|467.95|473.17|467.77|11
1626187040000|2021-07-13 14:37:20|473.35|467.95|473.32|467.92|473.35|467.95|473.32|467.92|4
1626187050000|2021-07-13 14:37:30|473.27|467.87|473.26|467.86|473.27|467.87|473.16|467.76|10
1626187060000|2021-07-13 14:37:40|473.25|467.85|473.27|467.87|473.38|467.98|473.24|467.84|11
1626187070000|2021-07-13 14:37:50|473.31|467.91|473.17|467.77|473.35|467.95|473.17|467.77|11
1626187080000|2021-07-13 14:38:00|473.2|467.8|473.24|467.84|473.24|467.84|473.18|467.78|11
1626187090000|2021-07-13 14:38:10|473.25|467.85|473.26|467.86|473.26|467.86|473.22|467.82|6
1626187100000|2021-07-13 14:38:20|473.3|467.9|473.3|467.9|473.31|467.91|473.27|467.87|4
1626187110000|2021-07-13 14:38:30|473.33|467.93|473.33|467.93|473.33|467.93|473.33|467.93|1
1626187120000|2021-07-13 14:38:40|473.31|467.91|473.35|467.95|473.38|467.98|473.31|467.91|4
1626187130000|2021-07-13 14:38:50|473.36|467.96|473.36|467.96|473.4|468|473.34|467.94|9
1626187140000|2021-07-13 14:39:00|473.33|467.93|473.23|467.83|473.34|467.94|473.23|467.83|4
1626187150000|2021-07-13 14:39:10|473.12|467.72|473.11|467.71|473.19|467.79|473.08|467.68|8
1626187160000|2021-07-13 14:39:20|473.1|467.7|473.17|467.77|473.18|467.78|473.1|467.7|9
1626187170000|2021-07-13 14:39:30|473.18|467.78|473.17|467.77|473.19|467.79|473.17|467.77|4
1626187180000|2021-07-13 14:39:40|473.16|467.76|473.17|467.77|473.17|467.77|473.15|467.75|4
1626187190000|2021-07-13 14:39:50|473.1|467.7|473.16|467.76|473.19|467.79|473.09|467.69|7
1626187200000|2021-07-13 14:40:00|473.21|467.81|473.2|467.8|473.28|467.88|473.19|467.79|13
1626187210000|2021-07-13 14:40:10|473.22|467.82|473.21|467.81|473.23|467.83|473.21|467.81|6
1626187220000|2021-07-13 14:40:20|473.22|467.82|473.22|467.82|473.26|467.86|473.21|467.81|22
1626187230000|2021-07-13 14:40:30|473.21|467.81|473.32|467.92|473.33|467.93|473.21|467.81|18
1626187240000|2021-07-13 14:40:40|473.31|467.91|473.25|467.85|473.33|467.93|473.23|467.83|19
1626187250000|2021-07-13 14:40:50|473.26|467.86|473.28|467.88|473.28|467.88|473.26|467.86|3
1626187260000|2021-07-13 14:41:00|473.27|467.87|473.29|467.89|473.29|467.89|473.27|467.87|5
1626187270000|2021-07-13 14:41:10|473.28|467.88|473.25|467.85|473.28|467.88|473.23|467.83|6
1626187280000|2021-07-13 14:41:20|473.27|467.87|473.25|467.85|473.28|467.88|473.25|467.85|6
1626187290000|2021-07-13 14:41:30|473.26|467.86|473.22|467.82|473.28|467.88|473.22|467.82|8
1626187300000|2021-07-13 14:41:40|473.19|467.79|473.12|467.72|473.2|467.8|473.09|467.69|12
1626187310000|2021-07-13 14:41:50|473.13|467.73|473.13|467.73|473.13|467.73|473.11|467.71|3
1626187330000|2021-07-13 14:42:10|473.06|467.66|473.08|467.68|473.08|467.68|473.06|467.66|3
1626187350000|2021-07-13 14:42:30|473.07|467.67|473.07|467.67|473.07|467.67|473.07|467.67|1
1626187360000|2021-07-13 14:42:40|473.06|467.66|472.94|467.54|473.06|467.66|472.94|467.54|7
1626187370000|2021-07-13 14:42:50|472.92|467.52|472.77|467.37|472.92|467.52|472.77|467.37|13
1626187380000|2021-07-13 14:43:00|472.76|467.36|472.68|467.28|472.84|467.44|472.65|467.25|14
1626187390000|2021-07-13 14:43:10|472.69|467.29|472.72|467.32|472.82|467.42|472.68|467.28|21
1626187400000|2021-07-13 14:43:20|472.66|467.26|472.67|467.27|472.67|467.27|472.66|467.26|2
1626187410000|2021-07-13 14:43:30|472.66|467.26|472.71|467.31|472.71|467.31|472.66|467.26|4
1626187420000|2021-07-13 14:43:40|472.76|467.36|472.76|467.36|472.76|467.36|472.71|467.31|3
1626187430000|2021-07-13 14:43:50|472.77|467.37|472.73|467.33|472.77|467.37|472.73|467.33|4
1626187440000|2021-07-13 14:44:00|472.72|467.32|472.71|467.31|472.73|467.33|472.7|467.3|6
1626187450000|2021-07-13 14:44:10|472.7|467.3|472.71|467.31|472.74|467.34|472.7|467.3|11
1626187460000|2021-07-13 14:44:20|472.65|467.25|472.64|467.24|472.65|467.25|472.63|467.23|4
1626187470000|2021-07-13 14:44:30|472.67|467.27|472.66|467.26|472.68|467.28|472.65|467.25|7
1626187480000|2021-07-13 14:44:40|472.64|467.24|472.61|467.21|472.64|467.24|472.61|467.21|4
1626187490000|2021-07-13 14:44:50|472.62|467.22|472.53|467.13|472.62|467.22|472.53|467.13|12
1626187500000|2021-07-13 14:45:00|472.49|467.09|472.6|467.2|472.64|467.24|472.48|467.08|15
1626187510000|2021-07-13 14:45:10|472.67|467.27|472.66|467.26|472.69|467.29|472.61|467.21|11
1626187520000|2021-07-13 14:45:20|472.67|467.27|472.65|467.25|472.68|467.28|472.61|467.21|8
1626187530000|2021-07-13 14:45:30|472.64|467.24|472.64|467.24|472.69|467.29|472.64|467.24|3
1626187540000|2021-07-13 14:45:40|472.71|467.31|472.78|467.38|472.78|467.38|472.7|467.3|7
1626187550000|2021-07-13 14:45:50|472.82|467.42|472.95|467.55|472.95|467.55|472.75|467.35|9
1626187560000|2021-07-13 14:46:00|473|467.6|472.91|467.51|473.01|467.61|472.89|467.49|7
1626187570000|2021-07-13 14:46:10|472.9|467.5|472.92|467.52|472.93|467.53|472.9|467.5|9
1626187580000|2021-07-13 14:46:20|472.93|467.53|472.84|467.44|472.93|467.53|472.84|467.44|10
1626187590000|2021-07-13 14:46:30|472.85|467.45|472.71|467.31|472.86|467.46|472.67|467.27|24
1626187600000|2021-07-13 14:46:40|472.72|467.32|472.7|467.3|472.76|467.36|472.7|467.3|12
1626187610000|2021-07-13 14:46:50|472.72|467.32|472.78|467.38|472.78|467.38|472.71|467.31|5
1626187620000|2021-07-13 14:47:00|472.71|467.31|472.71|467.31|472.71|467.31|472.71|467.31|1
1626187640000|2021-07-13 14:47:20|472.74|467.34|472.78|467.38|472.79|467.39|472.74|467.34|6
1626187650000|2021-07-13 14:47:30|472.79|467.39|472.86|467.46|473.05|467.65|472.79|467.39|13
1626187660000|2021-07-13 14:47:40|472.85|467.45|472.87|467.47|472.87|467.47|472.85|467.45|7
1626187670000|2021-07-13 14:47:50|472.85|467.45|472.88|467.48|472.9|467.5|472.84|467.44|7
1626187680000|2021-07-13 14:48:00|472.89|467.49|472.89|467.49|472.89|467.49|472.88|467.48|3
1626187690000|2021-07-13 14:48:10|472.9|467.5|472.74|467.34|472.9|467.5|472.68|467.28|10
1626187700000|2021-07-13 14:48:20|472.75|467.35|472.68|467.28|472.75|467.35|472.68|467.28|4
1626187710000|2021-07-13 14:48:30|472.69|467.29|472.8|467.4|472.81|467.41|472.69|467.29|8
1626187720000|2021-07-13 14:48:40|472.81|467.41|472.79|467.39|472.81|467.41|472.77|467.37|9
1626187730000|2021-07-13 14:48:50|472.81|467.41|472.81|467.41|472.81|467.41|472.81|467.41|1
1626187740000|2021-07-13 14:49:00|472.84|467.44|472.7|467.3|472.84|467.44|472.7|467.3|8
1626187750000|2021-07-13 14:49:10|472.71|467.31|472.7|467.3|472.73|467.33|472.69|467.29|8
1626187760000|2021-07-13 14:49:20|472.72|467.32|472.74|467.34|472.75|467.35|472.7|467.3|9
1626187770000|2021-07-13 14:49:30|472.79|467.39|472.75|467.35|472.79|467.39|472.75|467.35|4
1626187780000|2021-07-13 14:49:40|472.71|467.31|472.71|467.31|472.71|467.31|472.71|467.31|1
1626187800000|2021-07-13 14:50:00|472.73|467.33|472.52|467.12|472.73|467.33|472.52|467.12|5
1626187810000|2021-07-13 14:50:10|472.53|467.13|472.46|467.06|472.55|467.15|472.46|467.06|4
1626187820000|2021-07-13 14:50:20|472.47|467.07|472.47|467.07|472.47|467.07|472.47|467.07|1
1626187830000|2021-07-13 14:50:30|472.43|467.03|472.46|467.06|472.46|467.06|472.43|467.03|3
1626187850000|2021-07-13 14:50:50|472.39|466.99|472.4|467|472.42|467.02|472.39|466.99|6
1626187860000|2021-07-13 14:51:00|472.42|467.02|472.41|467.01|472.42|467.02|472.41|467.01|8
1626187870000|2021-07-13 14:51:10|472.42|467.02|472.38|466.98|472.42|467.02|472.34|466.94|5
1626187880000|2021-07-13 14:51:20|472.34|466.94|472.32|466.92|472.38|466.98|472.3|466.9|5
1626187890000|2021-07-13 14:51:30|472.3|466.9|472.3|466.9|472.31|466.91|472.3|466.9|3
1626187900000|2021-07-13 14:51:40|472.31|466.91|472.32|466.92|472.32|466.92|472.3|466.9|3
1626187910000|2021-07-13 14:51:50|472.33|466.93|472.46|467.06|472.46|467.06|472.33|466.93|6
1626187920000|2021-07-13 14:52:00|472.45|467.05|472.51|467.11|472.51|467.11|472.44|467.04|8
1626187930000|2021-07-13 14:52:10|472.49|467.09|472.5|467.1|472.52|467.12|472.45|467.05|7
1626187940000|2021-07-13 14:52:20|472.49|467.09|472.48|467.08|472.49|467.09|472.48|467.08|2
1626187950000|2021-07-13 14:52:30|472.47|467.07|472.49|467.09|472.49|467.09|472.45|467.05|4
1626187960000|2021-07-13 14:52:40|472.5|467.1|472.5|467.1|472.51|467.11|472.47|467.07|15
1626187980000|2021-07-13 14:53:00|472.49|467.09|472.49|467.09|472.49|467.09|472.49|467.09|1
1626187990000|2021-07-13 14:53:10|472.48|467.08|472.31|466.91|472.49|467.09|472.31|466.91|11
1626188000000|2021-07-13 14:53:20|472.39|466.99|472.23|466.83|472.39|466.99|472.22|466.82|16
1626188010000|2021-07-13 14:53:30|472.24|466.84|472.3|466.9|472.34|466.94|472.24|466.84|15
1626188020000|2021-07-13 14:53:40|472.29|466.89|472.29|466.89|472.3|466.9|472.29|466.89|3
1626188040000|2021-07-13 14:54:00|472.3|466.9|472.27|466.87|472.3|466.9|472.26|466.86|3
1626188050000|2021-07-13 14:54:10|472.28|466.88|472.04|466.64|472.28|466.88|472.02|466.62|9
1626188060000|2021-07-13 14:54:20|472.05|466.65|472.03|466.63|472.07|466.67|472.03|466.63|13
1626188070000|2021-07-13 14:54:30|472.02|466.62|472.07|466.67|472.07|466.67|472.02|466.62|14
1626188080000|2021-07-13 14:54:40|472.06|466.66|471.9|466.5|472.06|466.66|471.88|466.48|16
1626188090000|2021-07-13 14:54:50|471.89|466.49|471.86|466.46|471.89|466.49|471.85|466.45|4
1626188100000|2021-07-13 14:55:00|471.85|466.45|471.91|466.51|471.91|466.51|471.85|466.45|6
1626188110000|2021-07-13 14:55:10|471.94|466.54|472.04|466.64|472.07|466.67|471.94|466.54|9
1626188120000|2021-07-13 14:55:20|472.03|466.63|472.03|466.63|472.04|466.64|472.03|466.63|3
1626188130000|2021-07-13 14:55:30|472.02|466.62|472.03|466.63|472.03|466.63|472.02|466.62|14
1626188140000|2021-07-13 14:55:40|472.04|466.64|472.03|466.63|472.05|466.65|472|466.6|10
1626188150000|2021-07-13 14:55:50|472.04|466.64|472.04|466.64|472.11|466.71|472.02|466.62|5
1626188160000|2021-07-13 14:56:00|472.05|466.65|472.07|466.67|472.07|466.67|472.05|466.65|3
1626188170000|2021-07-13 14:56:10|472.05|466.65|472.21|466.81|472.21|466.81|472.04|466.64|17
1626188180000|2021-07-13 14:56:20|472.23|466.83|472.21|466.81|472.23|466.83|472.21|466.81|2
1626188190000|2021-07-13 14:56:30|472.19|466.79|472.3|466.9|472.3|466.9|472.19|466.79|6
1626188240000|2021-07-13 14:57:20|472.38|466.98|472.45|467.05|472.46|467.06|472.38|466.98|4
1626188250000|2021-07-13 14:57:30|472.44|467.04|472.45|467.05|472.45|467.05|472.44|467.04|4
1626188260000|2021-07-13 14:57:40|472.44|467.04|472.42|467.02|472.44|467.04|472.38|466.98|6
1626188280000|2021-07-13 14:58:00|472.41|467.01|472.51|467.11|472.51|467.11|472.41|467.01|6
1626188290000|2021-07-13 14:58:10|472.5|467.1|472.49|467.09|472.5|467.1|472.44|467.04|4
1626188300000|2021-07-13 14:58:20|472.44|467.04|472.48|467.08|472.48|467.08|472.44|467.04|2
1626188320000|2021-07-13 14:58:40|472.51|467.11|472.54|467.14|472.55|467.15|472.51|467.11|6
1626188330000|2021-07-13 14:58:50|472.53|467.13|472.52|467.12|472.55|467.15|472.51|467.11|11
1626188340000|2021-07-13 14:59:00|472.51|467.11|472.49|467.09|472.51|467.11|472.48|467.08|5
1626188350000|2021-07-13 14:59:10|472.5|467.1|472.5|467.1|472.5|467.1|472.49|467.09|9
1626188360000|2021-07-13 14:59:20|472.49|467.09|472.5|467.1|472.5|467.1|472.49|467.09|8
1626188370000|2021-07-13 14:59:30|472.49|467.09|472.51|467.11|472.51|467.11|472.49|467.09|5
1626188380000|2021-07-13 14:59:40|472.53|467.13|472.53|467.13|472.53|467.13|472.52|467.12|3
1626188390000|2021-07-13 14:59:50|472.52|467.12|472.52|467.12|472.54|467.14|472.51|467.11|4
1626188400000|2021-07-13 15:00:00|472.51|467.11|472.5|467.1|472.53|467.13|472.45|467.05|11
1626188410000|2021-07-13 15:00:10|472.48|467.08|472.35|466.95|472.53|467.13|472.34|466.94|12
1626188430000|2021-07-13 15:00:30|472.34|466.94|472.21|466.81|472.34|466.94|472.16|466.76|5
1626188440000|2021-07-13 15:00:40|472.2|466.8|472.1|466.7|472.2|466.8|472.07|466.67|18
1626188450000|2021-07-13 15:00:50|472.09|466.69|471.93|466.53|472.09|466.69|471.93|466.53|11
1626188460000|2021-07-13 15:01:00|471.94|466.54|471.93|466.53|471.94|466.54|471.93|466.53|2
1626188470000|2021-07-13 15:01:10|471.94|466.54|472|466.6|472|466.6|471.94|466.54|2
1626188480000|2021-07-13 15:01:20|472.01|466.61|472|466.6|472.02|466.62|472|466.6|7
1626188490000|2021-07-13 15:01:30|472.01|466.61|472.11|466.71|472.11|466.71|472.01|466.61|6
1626188500000|2021-07-13 15:01:40|472.12|466.72|472.12|466.72|472.14|466.74|472.11|466.71|9
1626188510000|2021-07-13 15:01:50|472.19|466.79|472.37|466.97|472.37|466.97|472.16|466.76|9
1626188520000|2021-07-13 15:02:00|472.38|466.98|472.39|466.99|472.39|466.99|472.38|466.98|2
1626188530000|2021-07-13 15:02:10|472.46|467.06|472.46|467.06|472.46|467.06|472.46|467.06|1
1626188540000|2021-07-13 15:02:20|472.45|467.05|472.47|467.07|472.47|467.07|472.45|467.05|2
1626188550000|2021-07-13 15:02:30|472.49|467.09|472.59|467.19|472.59|467.19|472.49|467.09|9
1626188560000|2021-07-13 15:02:40|472.6|467.2|472.61|467.21|472.62|467.22|472.6|467.2|3
1626188570000|2021-07-13 15:02:50|472.66|467.26|472.77|467.37|472.77|467.37|472.66|467.26|2
1626188580000|2021-07-13 15:03:00|472.79|467.39|472.79|467.39|472.79|467.39|472.79|467.39|1
1626188610000|2021-07-13 15:03:30|472.81|467.41|472.91|467.51|472.91|467.51|472.81|467.41|5
1626188660000|2021-07-13 15:04:20|473|467.6|473.01|467.61|473.01|467.61|473|467.6|2
1626188670000|2021-07-13 15:04:30|473|467.6|473.06|467.66|473.06|467.66|473|467.6|4
1626188680000|2021-07-13 15:04:40|473.08|467.68|473.07|467.67|473.08|467.68|473.05|467.65|5
1626188690000|2021-07-13 15:04:50|473.12|467.72|473.39|467.99|473.39|467.99|473.11|467.71|13
1626188700000|2021-07-13 15:05:00|473.38|467.98|473.42|468.02|473.42|468.02|473.38|467.98|5
1626188710000|2021-07-13 15:05:10|473.41|468.01|473.58|468.18|473.59|468.19|473.41|468.01|21
1626188720000|2021-07-13 15:05:20|473.52|468.12|473.57|468.17|473.58|468.18|473.51|468.11|12
1626188730000|2021-07-13 15:05:30|473.52|468.12|473.65|468.25|473.66|468.26|473.51|468.11|14
1626188740000|2021-07-13 15:05:40|473.64|468.24|473.6|468.2|473.65|468.25|473.59|468.19|5
1626188750000|2021-07-13 15:05:50|473.59|468.19|473.59|468.19|473.59|468.19|473.59|468.19|1
1626188760000|2021-07-13 15:06:00|473.58|468.18|473.29|467.89|473.58|468.18|473.27|467.87|9
1626188770000|2021-07-13 15:06:10|473.16|467.76|473.21|467.81|473.22|467.82|473.16|467.76|6
1626188780000|2021-07-13 15:06:20|473.17|467.77|473.16|467.76|473.26|467.86|473.16|467.76|5
1626188790000|2021-07-13 15:06:30|473.15|467.75|473.14|467.74|473.16|467.76|473.11|467.71|4
1626188800000|2021-07-13 15:06:40|473.13|467.73|473.26|467.86|473.26|467.86|473.13|467.73|8
1626188810000|2021-07-13 15:06:50|473.22|467.82|473.11|467.71|473.26|467.86|473.11|467.71|10
1626188820000|2021-07-13 15:07:00|473.03|467.63|472.87|467.47|473.03|467.63|472.81|467.41|14
1626188830000|2021-07-13 15:07:10|472.88|467.48|472.88|467.48|472.88|467.48|472.88|467.48|1
1626188840000|2021-07-13 15:07:20|472.89|467.49|472.9|467.5|472.9|467.5|472.89|467.49|2
1626188850000|2021-07-13 15:07:30|472.86|467.46|472.95|467.55|472.95|467.55|472.86|467.46|2
1626188860000|2021-07-13 15:07:40|472.97|467.57|472.99|467.59|472.99|467.59|472.97|467.57|2
1626188870000|2021-07-13 15:07:50|472.97|467.57|473.13|467.73|473.13|467.73|472.97|467.57|7
1626188880000|2021-07-13 15:08:00|473.14|467.74|473.08|467.68|473.14|467.74|473.08|467.68|5
1626188890000|2021-07-13 15:08:10|473.12|467.72|473.19|467.79|473.19|467.79|473.07|467.67|14
1626188900000|2021-07-13 15:08:20|473.2|467.8|473.2|467.8|473.2|467.8|473.2|467.8|1
1626188910000|2021-07-13 15:08:30|473.21|467.81|473.5|468.1|473.5|468.1|473.21|467.81|10
1626188920000|2021-07-13 15:08:40|473.45|468.05|473.47|468.07|473.49|468.09|473.45|468.05|4
1626188930000|2021-07-13 15:08:50|473.43|468.03|473.46|468.06|473.46|468.06|473.43|468.03|6
1626188940000|2021-07-13 15:09:00|473.48|468.08|473.48|468.08|473.48|468.08|473.48|468.08|1
1626188950000|2021-07-13 15:09:10|473.53|468.13|473.37|467.97|473.53|468.13|473.37|467.97|6
1626188960000|2021-07-13 15:09:20|473.36|467.96|473.36|467.96|473.36|467.96|473.36|467.96|1
1626188990000|2021-07-13 15:09:50|473.29|467.89|473.31|467.91|473.31|467.91|473.29|467.89|2
1626189000000|2021-07-13 15:10:00|473.32|467.92|473.27|467.87|473.33|467.93|473.26|467.86|4
1626189010000|2021-07-13 15:10:10|473.33|467.93|473.16|467.76|473.36|467.96|473.16|467.76|9
1626189020000|2021-07-13 15:10:20|473.14|467.74|473.06|467.66|473.14|467.74|473|467.6|10
1626189030000|2021-07-13 15:10:30|473.02|467.62|473.09|467.69|473.17|467.77|472.99|467.59|21
1626189040000|2021-07-13 15:10:40|473.08|467.68|473.18|467.78|473.19|467.79|473.06|467.66|17
1626189050000|2021-07-13 15:10:50|473.16|467.76|473.18|467.78|473.21|467.81|473.15|467.75|7
1626189060000|2021-07-13 15:11:00|473.17|467.77|473.1|467.7|473.2|467.8|473.1|467.7|12
1626189070000|2021-07-13 15:11:10|473.09|467.69|473.1|467.7|473.18|467.78|473.08|467.68|9
1626189080000|2021-07-13 15:11:20|473.12|467.72|473.11|467.71|473.12|467.72|473.11|467.71|4
1626189090000|2021-07-13 15:11:30|473.12|467.72|473.1|467.7|473.15|467.75|473.08|467.68|13
1626189100000|2021-07-13 15:11:40|473.09|467.69|472.53|467.13|473.1|467.7|472.4|467|20
1626189110000|2021-07-13 15:11:50|472.5|467.1|472.3|466.9|472.5|467.1|472.24|466.84|18
1626189120000|2021-07-13 15:12:00|472.31|466.91|472.49|467.09|472.52|467.12|472.29|466.89|15
1626189130000|2021-07-13 15:12:10|472.53|467.13|472.65|467.25|472.65|467.25|472.53|467.13|5
1626189140000|2021-07-13 15:12:20|472.66|467.26|472.53|467.13|472.66|467.26|472.4|467|14
1626189150000|2021-07-13 15:12:30|472.6|467.2|472.68|467.28|472.69|467.29|472.6|467.2|8
1626189160000|2021-07-13 15:12:40|472.65|467.25|472.78|467.38|472.78|467.38|472.65|467.25|10
1626189170000|2021-07-13 15:12:50|472.79|467.39|472.84|467.44|472.84|467.44|472.79|467.39|2
1626189180000|2021-07-13 15:13:00|473.01|467.61|473.11|467.71|473.12|467.72|473|467.6|5
1626189190000|2021-07-13 15:13:10|473.1|467.7|473.04|467.64|473.15|467.75|472.99|467.59|16
1626189200000|2021-07-13 15:13:20|473.01|467.61|473.04|467.64|473.05|467.65|473.01|467.61|19
1626189210000|2021-07-13 15:13:30|473.07|467.67|473.05|467.65|473.08|467.68|473.04|467.64|12
1626189220000|2021-07-13 15:13:40|473.01|467.61|473.44|468.04|473.44|468.04|473.01|467.61|11
1626189230000|2021-07-13 15:13:50|473.45|468.05|473.38|467.98|473.45|468.05|473.37|467.97|5
1626189250000|2021-07-13 15:14:10|473.36|467.96|473.27|467.87|473.36|467.96|473.27|467.87|7
1626189260000|2021-07-13 15:14:20|473.25|467.85|473.21|467.81|473.27|467.87|473.17|467.77|7
1626189270000|2021-07-13 15:14:30|473.2|467.8|473.19|467.79|473.2|467.8|473.19|467.79|2
1626189280000|2021-07-13 15:14:40|473.23|467.83|473.23|467.83|473.23|467.83|473.21|467.81|4
1626189290000|2021-07-13 15:14:50|473.17|467.77|473.26|467.86|473.28|467.88|473.17|467.77|8
1626189300000|2021-07-13 15:15:00|473.28|467.88|473.28|467.88|473.28|467.88|473.28|467.88|1
1626189310000|2021-07-13 15:15:10|473.34|467.94|473.45|468.05|473.45|468.05|473.34|467.94|7
1626189320000|2021-07-13 15:15:20|473.43|468.03|473.48|468.08|473.48|468.08|473.43|468.03|6
1626189330000|2021-07-13 15:15:30|473.5|468.1|473.56|468.16|473.56|468.16|473.48|468.08|9
1626189340000|2021-07-13 15:15:40|473.63|468.23|473.96|468.56|473.96|468.56|473.62|468.22|12
1626189350000|2021-07-13 15:15:50|473.94|468.54|473.92|468.52|473.96|468.56|473.89|468.49|11
1626189360000|2021-07-13 15:16:00|473.84|468.44|473.83|468.43|473.92|468.52|473.79|468.39|8
1626189370000|2021-07-13 15:16:10|473.84|468.44|473.99|468.59|473.99|468.59|473.84|468.44|5
1626189380000|2021-07-13 15:16:20|473.93|468.53|473.99|468.59|473.99|468.59|473.93|468.53|2
1626189390000|2021-07-13 15:16:30|474.02|468.62|474.08|468.68|474.08|468.68|474.02|468.62|4
1626189400000|2021-07-13 15:16:40|474.06|468.66|474.1|468.7|474.1|468.7|474.06|468.66|9
1626189410000|2021-07-13 15:16:50|474.16|468.76|474.23|468.83|474.23|468.83|474.16|468.76|2
1626189420000|2021-07-13 15:17:00|474.28|468.88|474.3|468.9|474.3|468.9|474.28|468.88|3
1626189430000|2021-07-13 15:17:10|474.29|468.89|474.22|468.82|474.29|468.89|474.18|468.78|14
1626189440000|2021-07-13 15:17:20|474.19|468.79|473.97|468.57|474.23|468.83|473.97|468.57|18
1626189450000|2021-07-13 15:17:30|473.96|468.56|474.01|468.61|474.01|468.61|473.96|468.56|8
1626189460000|2021-07-13 15:17:40|474.02|468.62|473.98|468.58|474.11|468.71|473.98|468.58|9
1626189470000|2021-07-13 15:17:50|473.97|468.57|474|468.6|474.01|468.61|473.96|468.56|8
1626189480000|2021-07-13 15:18:00|474.01|468.61|473.74|468.34|474.01|468.61|473.74|468.34|14
1626189490000|2021-07-13 15:18:10|473.53|468.13|473.34|467.94|473.53|468.13|473.3|467.9|15
1626189500000|2021-07-13 15:18:20|473.35|467.95|473.47|468.07|473.48|468.08|473.35|467.95|7
1626189510000|2021-07-13 15:18:30|473.46|468.06|473.55|468.15|473.56|468.16|473.46|468.06|4
1626189520000|2021-07-13 15:18:40|473.56|468.16|473.55|468.15|473.57|468.17|473.54|468.14|10
1626189530000|2021-07-13 15:18:50|473.54|468.14|473.5|468.1|473.55|468.15|473.5|468.1|10
1626189540000|2021-07-13 15:19:00|473.49|468.09|473.52|468.12|473.52|468.12|473.43|468.03|13
1626189550000|2021-07-13 15:19:10|473.51|468.11|473.54|468.14|473.56|468.16|473.49|468.09|6
1626189560000|2021-07-13 15:19:20|473.52|468.12|473.83|468.43|473.83|468.43|473.52|468.12|13
1626189570000|2021-07-13 15:19:30|473.84|468.44|473.93|468.53|473.93|468.53|473.84|468.44|7
1626189580000|2021-07-13 15:19:40|473.89|468.49|473.91|468.51|473.92|468.52|473.89|468.49|5
1626189590000|2021-07-13 15:19:50|473.92|468.52|473.67|468.27|473.93|468.53|473.67|468.27|15
1626189600000|2021-07-13 15:20:00|473.66|468.26|473.72|468.32|473.72|468.32|473.64|468.24|11
1626189610000|2021-07-13 15:20:10|473.73|468.33|473.69|468.29|473.75|468.35|473.67|468.27|10
1626189620000|2021-07-13 15:20:20|473.7|468.3|473.59|468.19|473.71|468.31|473.55|468.15|10
1626189630000|2021-07-13 15:20:30|473.6|468.2|473.59|468.19|473.63|468.23|473.59|468.19|8
1626189640000|2021-07-13 15:20:40|473.58|468.18|473.58|468.18|473.61|468.21|473.57|468.17|7
1626189650000|2021-07-13 15:20:50|473.59|468.19|473.73|468.33|473.73|468.33|473.59|468.19|11
1626189660000|2021-07-13 15:21:00|473.66|468.26|473.77|468.37|473.78|468.38|473.64|468.24|13
1626189670000|2021-07-13 15:21:10|473.78|468.38|473.75|468.35|473.78|468.38|473.73|468.33|5
1626189680000|2021-07-13 15:21:20|473.74|468.34|473.85|468.45|473.85|468.45|473.67|468.27|12
1626189690000|2021-07-13 15:21:30|473.86|468.46|473.98|468.58|473.98|468.58|473.86|468.46|6
1626189700000|2021-07-13 15:21:40|473.94|468.54|473.9|468.5|474.02|468.62|473.9|468.5|13
1626189710000|2021-07-13 15:21:50|473.93|468.53|473.86|468.46|473.96|468.56|473.86|468.46|5
1626189720000|2021-07-13 15:22:00|473.85|468.45|473.65|468.25|473.86|468.46|473.63|468.23|10
1626189730000|2021-07-13 15:22:10|473.66|468.26|473.7|468.3|473.74|468.34|473.64|468.24|13
1626189740000|2021-07-13 15:22:20|473.61|468.21|473.61|468.21|473.63|468.23|473.6|468.2|9
1626189750000|2021-07-13 15:22:30|473.6|468.2|473.91|468.51|473.91|468.51|473.6|468.2|15
1626189760000|2021-07-13 15:22:40|473.93|468.53|474.01|468.61|474.01|468.61|473.92|468.52|6
1626189770000|2021-07-13 15:22:50|474|468.6|473.89|468.49|474.01|468.61|473.88|468.48|8
1626189780000|2021-07-13 15:23:00|473.9|468.5|473.96|468.56|473.96|468.56|473.9|468.5|9
1626189790000|2021-07-13 15:23:10|473.95|468.55|473.89|468.49|473.95|468.55|473.85|468.45|6
1626189800000|2021-07-13 15:23:20|473.91|468.51|473.98|468.58|473.98|468.58|473.89|468.49|5
1626189810000|2021-07-13 15:23:30|474.02|468.62|474|468.6|474.05|468.65|473.9|468.5|6
1626189820000|2021-07-13 15:23:40|474.05|468.65|473.78|468.38|474.05|468.65|473.78|468.38|12
1626189830000|2021-07-13 15:23:50|473.81|468.41|473.9|468.5|473.96|468.56|473.81|468.41|4
1626189840000|2021-07-13 15:24:00|473.96|468.56|473.98|468.58|473.98|468.58|473.95|468.55|6
1626189850000|2021-07-13 15:24:10|474.07|468.67|473.99|468.59|474.11|468.71|473.99|468.59|4
1626189860000|2021-07-13 15:24:20|474.02|468.62|473.96|468.56|474.02|468.62|473.96|468.56|4
1626189870000|2021-07-13 15:24:30|473.99|468.59|474|468.6|474|468.6|473.96|468.56|5
1626189880000|2021-07-13 15:24:40|474.01|468.61|474|468.6|474.01|468.61|474|468.6|2
1626189890000|2021-07-13 15:24:50|474.03|468.63|474.03|468.63|474.03|468.63|474.03|468.63|1
1626189900000|2021-07-13 15:25:00|474|468.6|474.08|468.68|474.08|468.68|474|468.6|3
1626189910000|2021-07-13 15:25:10|474.03|468.63|473.98|468.58|474.09|468.69|473.96|468.56|10
1626189920000|2021-07-13 15:25:20|473.97|468.57|473.97|468.57|473.97|468.57|473.96|468.56|5
1626189930000|2021-07-13 15:25:30|473.98|468.58|474.37|468.97|474.37|468.97|473.97|468.57|14
1626189940000|2021-07-13 15:25:40|474.3|468.9|474.35|468.95|474.35|468.95|474.3|468.9|4
1626189950000|2021-07-13 15:25:50|474.32|468.92|474.39|468.99|474.39|468.99|474.32|468.92|6
1626189960000|2021-07-13 15:26:00|474.37|468.97|474.38|468.98|474.41|469.01|474.36|468.96|12
1626189970000|2021-07-13 15:26:10|474.41|469.01|474.59|469.19|474.59|469.19|474.41|469.01|13
1626189980000|2021-07-13 15:26:20|474.6|469.2|474.52|469.12|474.61|469.21|474.51|469.11|13
1626189990000|2021-07-13 15:26:30|474.56|469.16|474.54|469.14|474.57|469.17|474.47|469.07|16
1626190000000|2021-07-13 15:26:40|474.52|469.12|474.57|469.17|474.57|469.17|474.48|469.08|20
1626190010000|2021-07-13 15:26:50|474.54|469.14|474.57|469.17|474.57|469.17|474.54|469.14|6
1626190020000|2021-07-13 15:27:00|474.69|469.29|475.07|469.67|475.15|469.75|474.69|469.29|13
1626190030000|2021-07-13 15:27:10|475.05|469.65|475.07|469.67|475.07|469.67|474.97|469.57|9
1626190040000|2021-07-13 15:27:20|475.06|469.66|474.93|469.53|475.06|469.66|474.93|469.53|8
1626190050000|2021-07-13 15:27:30|474.94|469.54|475.11|469.71|475.11|469.71|474.94|469.54|8
1626190060000|2021-07-13 15:27:40|475.1|469.7|475.2|469.8|475.2|469.8|475.08|469.68|5
1626190070000|2021-07-13 15:27:50|475.24|469.84|475.24|469.84|475.24|469.84|475.24|469.84|1
1626190080000|2021-07-13 15:28:00|475.17|469.77|475.37|469.97|475.37|469.97|475.17|469.77|10
1626190090000|2021-07-13 15:28:10|475.41|470.01|475.54|470.14|475.57|470.17|475.41|470.01|11
1626190100000|2021-07-13 15:28:20|475.53|470.13|475.52|470.12|475.54|470.14|475.51|470.11|7
1626190110000|2021-07-13 15:28:30|475.53|470.13|475.54|470.14|475.54|470.14|475.53|470.13|2
1626190120000|2021-07-13 15:28:40|475.6|470.2|475.62|470.22|475.63|470.23|475.59|470.19|9
1626190130000|2021-07-13 15:28:50|475.63|470.23|475.58|470.18|475.63|470.23|475.52|470.12|14
1626190140000|2021-07-13 15:29:00|475.61|470.21|475.58|470.18|475.61|470.21|475.57|470.17|12
1626190150000|2021-07-13 15:29:10|475.57|470.17|475.4|470|475.58|470.18|475.4|470|14
1626190160000|2021-07-13 15:29:20|475.39|469.99|475.36|469.96|475.39|469.99|475.31|469.91|3
1626190170000|2021-07-13 15:29:30|475.27|469.87|475.36|469.96|475.36|469.96|475.27|469.87|3
1626190180000|2021-07-13 15:29:40|475.42|470.02|475.44|470.04|475.45|470.05|475.42|470.02|4
1626190190000|2021-07-13 15:29:50|475.43|470.03|475.43|470.03|475.46|470.06|475.43|470.03|4
1626190200000|2021-07-13 15:30:00|475.41|470.01|475.63|470.23|475.63|470.23|475.41|470.01|13
1626190210000|2021-07-13 15:30:10|475.52|470.12|475.49|470.09|475.56|470.16|475.49|470.09|12
1626190220000|2021-07-13 15:30:20|475.48|470.08|475.42|470.02|475.48|470.08|475.39|469.99|7
1626190230000|2021-07-13 15:30:30|475.41|470.01|475.27|469.87|475.43|470.03|475.26|469.86|16
1626190240000|2021-07-13 15:30:40|475.32|469.92|475.25|469.85|475.34|469.94|475.24|469.84|8
1626190250000|2021-07-13 15:30:50|475.26|469.86|475.11|469.71|475.26|469.86|475.1|469.7|14
1626190260000|2021-07-13 15:31:00|475.1|469.7|475.1|469.7|475.16|469.76|475.07|469.67|15
1626190270000|2021-07-13 15:31:10|475.11|469.71|475.09|469.69|475.11|469.71|475.09|469.69|3
1626190280000|2021-07-13 15:31:20|475.11|469.71|475.17|469.77|475.2|469.8|475.11|469.71|8
1626190290000|2021-07-13 15:31:30|475.18|469.78|475.34|469.94|475.34|469.94|475.18|469.78|6
1626190300000|2021-07-13 15:31:40|475.39|469.99|475.57|470.17|475.58|470.18|475.38|469.98|8
1626190310000|2021-07-13 15:31:50|475.59|470.19|475.44|470.04|475.59|470.19|475.44|470.04|5
1626190320000|2021-07-13 15:32:00|475.45|470.05|475.43|470.03|475.45|470.05|475.43|470.03|2
1626190340000|2021-07-13 15:32:20|475.45|470.05|475.45|470.05|475.45|470.05|475.4|470|3
1626190350000|2021-07-13 15:32:30|475.46|470.06|475.52|470.12|475.52|470.12|475.46|470.06|6
1626190360000|2021-07-13 15:32:40|475.57|470.17|475.58|470.18|475.62|470.22|475.55|470.15|7
1626190370000|2021-07-13 15:32:50|475.6|470.2|475.66|470.26|475.66|470.26|475.6|470.2|2
1626190380000|2021-07-13 15:33:00|475.64|470.24|475.61|470.21|475.64|470.24|475.57|470.17|6
1626190390000|2021-07-13 15:33:10|475.6|470.2|475.6|470.2|475.6|470.2|475.6|470.2|1
1626190400000|2021-07-13 15:33:20|475.59|470.19|475.61|470.21|475.61|470.21|475.59|470.19|2
1626190410000|2021-07-13 15:33:30|475.62|470.22|475.62|470.22|475.62|470.22|475.62|470.22|1
1626190420000|2021-07-13 15:33:40|475.61|470.21|475.6|470.2|475.61|470.21|475.6|470.2|2
1626190430000|2021-07-13 15:33:50|475.63|470.23|475.58|470.18|475.63|470.23|475.56|470.16|9
1626190440000|2021-07-13 15:34:00|475.57|470.17|475.23|469.83|475.57|470.17|475.23|469.83|16
1626190450000|2021-07-13 15:34:10|475.25|469.85|475.15|469.75|475.25|469.85|475.08|469.68|10
1626190460000|2021-07-13 15:34:20|475.08|469.68|475.28|469.88|475.28|469.88|475.08|469.68|12
1626190470000|2021-07-13 15:34:30|475.23|469.83|475.09|469.69|475.24|469.84|475.07|469.67|10
1626190480000|2021-07-13 15:34:40|475.1|469.7|475.15|469.75|475.17|469.77|475.09|469.69|16
1626190490000|2021-07-13 15:34:50|475.16|469.76|475.04|469.64|475.17|469.77|475.04|469.64|12
1626190500000|2021-07-13 15:35:00|475.03|469.63|474.96|469.56|475.06|469.66|474.96|469.56|13
1626190510000|2021-07-13 15:35:10|474.98|469.58|474.99|469.59|475.05|469.65|474.98|469.58|13
1626190520000|2021-07-13 15:35:20|475|469.6|474.91|469.51|475.06|469.66|474.89|469.49|15
1626190530000|2021-07-13 15:35:30|474.92|469.52|475|469.6|475.03|469.63|474.92|469.52|20
1626190540000|2021-07-13 15:35:40|474.96|469.56|474.97|469.57|475.01|469.61|474.96|469.56|15
1626190550000|2021-07-13 15:35:50|474.98|469.58|474.98|469.58|475|469.6|474.94|469.54|21
1626190560000|2021-07-13 15:36:00|474.99|469.59|475|469.6|475.03|469.63|474.92|469.52|21
1626190570000|2021-07-13 15:36:10|474.97|469.57|474.96|469.56|474.97|469.57|474.94|469.54|6
1626190580000|2021-07-13 15:36:20|474.97|469.57|474.96|469.56|474.98|469.58|474.89|469.49|12
1626190590000|2021-07-13 15:36:30|474.93|469.53|474.94|469.54|474.96|469.56|474.93|469.53|19
1626190600000|2021-07-13 15:36:40|474.95|469.55|474.99|469.59|475.01|469.61|474.93|469.53|16
1626190610000|2021-07-13 15:36:50|474.98|469.58|474.97|469.57|475|469.6|474.91|469.51|18
1626190620000|2021-07-13 15:37:00|474.96|469.56|474.94|469.54|474.96|469.56|474.89|469.49|13
1626190630000|2021-07-13 15:37:10|474.95|469.55|474.98|469.58|475|469.6|474.91|469.51|17
1626190640000|2021-07-13 15:37:20|474.94|469.54|474.96|469.56|474.98|469.58|474.88|469.48|22
1626190650000|2021-07-13 15:37:30|474.93|469.53|474.92|469.52|474.95|469.55|474.92|469.52|4
1626190660000|2021-07-13 15:37:40|474.91|469.51|474.91|469.51|474.91|469.51|474.91|469.51|1
1626190680000|2021-07-13 15:38:00|474.85|469.45|474.76|469.36|474.91|469.51|474.76|469.36|7
1626190690000|2021-07-13 15:38:10|474.78|469.38|474.76|469.36|474.81|469.41|474.76|469.36|15
1626190700000|2021-07-13 15:38:20|474.77|469.37|474.75|469.35|474.83|469.43|474.74|469.34|17
1626190710000|2021-07-13 15:38:30|474.76|469.36|474.69|469.29|474.76|469.36|474.69|469.29|6
1626190720000|2021-07-13 15:38:40|474.7|469.3|474.71|469.31|474.74|469.34|474.67|469.27|7
1626190730000|2021-07-13 15:38:50|474.73|469.33|474.97|469.57|474.97|469.57|474.73|469.33|7
1626190740000|2021-07-13 15:39:00|474.94|469.54|474.91|469.51|474.94|469.54|474.91|469.51|4
1626190750000|2021-07-13 15:39:10|474.92|469.52|474.91|469.51|474.92|469.52|474.91|469.51|2
1626190760000|2021-07-13 15:39:20|474.92|469.52|475.08|469.68|475.08|469.68|474.92|469.52|9
1626190770000|2021-07-13 15:39:30|475.09|469.69|475.27|469.87|475.3|469.9|475.09|469.69|17
1626190780000|2021-07-13 15:39:40|475.31|469.91|475.25|469.85|475.32|469.92|475.25|469.85|11
1626190790000|2021-07-13 15:39:50|475.23|469.83|475.51|470.11|475.51|470.11|475.23|469.83|17
1626190800000|2021-07-13 15:40:00|475.54|470.14|475.32|469.92|475.54|470.14|475.31|469.91|13
1626190810000|2021-07-13 15:40:10|475.31|469.91|475.36|469.96|475.36|469.96|475.13|469.73|23
1626190820000|2021-07-13 15:40:20|475.39|469.99|475.38|469.98|475.39|469.99|475.36|469.96|6
1626190830000|2021-07-13 15:40:30|475.4|470|475.46|470.06|475.47|470.07|475.35|469.95|7
1626190840000|2021-07-13 15:40:40|475.43|470.03|475.42|470.02|475.46|470.06|475.4|470|8
1626190850000|2021-07-13 15:40:50|475.44|470.04|475.42|470.02|475.44|470.04|475.4|470|6
1626190860000|2021-07-13 15:41:00|475.44|470.04|475.44|470.04|475.45|470.05|475.4|470|12
1626190870000|2021-07-13 15:41:10|475.42|470.02|475.36|469.96|475.45|470.05|475.36|469.96|11
1626190880000|2021-07-13 15:41:20|475.4|470|475.39|469.99|475.41|470.01|475.37|469.97|8
1626190890000|2021-07-13 15:41:30|475.38|469.98|475.4|470|475.41|470.01|475.33|469.93|11
1626190900000|2021-07-13 15:41:40|475.39|469.99|475.12|469.72|475.41|470.01|475.11|469.71|16
1626190910000|2021-07-13 15:41:50|475.11|469.71|475.22|469.82|475.22|469.82|475.09|469.69|17
1626190920000|2021-07-13 15:42:00|475.19|469.79|475.18|469.78|475.24|469.84|475.17|469.77|18
1626190930000|2021-07-13 15:42:10|475.17|469.77|475.15|469.75|475.17|469.77|475.15|469.75|3
1626190940000|2021-07-13 15:42:20|475.16|469.76|475.13|469.73|475.16|469.76|475.12|469.72|3
1626190950000|2021-07-13 15:42:30|475.12|469.72|475.24|469.84|475.24|469.84|475.12|469.72|10
1626190960000|2021-07-13 15:42:40|475.18|469.78|475.19|469.79|475.31|469.91|475.18|469.78|15
1626190970000|2021-07-13 15:42:50|475.2|469.8|475.21|469.81|475.24|469.84|475.17|469.77|14
1626190980000|2021-07-13 15:43:00|475.2|469.8|475.18|469.78|475.21|469.81|475.16|469.76|15
1626190990000|2021-07-13 15:43:10|475.17|469.77|475.23|469.83|475.23|469.83|475.17|469.77|3
1626191000000|2021-07-13 15:43:20|475.28|469.88|475.28|469.88|475.28|469.88|475.27|469.87|5
1626191010000|2021-07-13 15:43:30|475.31|469.91|475.38|469.98|475.49|470.09|475.31|469.91|9
1626191020000|2021-07-13 15:43:40|475.52|470.12|475.6|470.2|475.61|470.21|475.48|470.08|14
1626191030000|2021-07-13 15:43:50|475.48|470.08|475.75|470.35|475.8|470.4|475.48|470.08|19
1626191040000|2021-07-13 15:44:00|475.77|470.37|475.88|470.48|475.96|470.56|475.73|470.33|24
1626191050000|2021-07-13 15:44:10|475.87|470.47|475.7|470.3|475.87|470.47|475.7|470.3|20
1626191060000|2021-07-13 15:44:20|475.68|470.28|475.73|470.33|475.8|470.4|475.64|470.24|16
1626191070000|2021-07-13 15:44:30|475.74|470.34|475.7|470.3|475.79|470.39|475.69|470.29|14
1626191080000|2021-07-13 15:44:40|475.68|470.28|475.72|470.32|475.77|470.37|475.66|470.26|12
1626191090000|2021-07-13 15:44:50|475.71|470.31|475.81|470.41|475.82|470.42|475.68|470.28|11
1626191100000|2021-07-13 15:45:00|475.8|470.4|475.74|470.34|475.82|470.42|475.73|470.33|17
1626191110000|2021-07-13 15:45:10|475.76|470.36|475.76|470.36|475.78|470.38|475.74|470.34|16
1626191120000|2021-07-13 15:45:20|475.73|470.33|475.8|470.4|475.82|470.42|475.73|470.33|15
1626191130000|2021-07-13 15:45:30|475.77|470.37|475.93|470.53|475.93|470.53|475.77|470.37|13
1626191140000|2021-07-13 15:45:40|476.09|470.69|476.3|470.9|476.37|470.97|476.09|470.69|19
1626191150000|2021-07-13 15:45:50|476.24|470.84|476.28|470.88|476.35|470.95|476.16|470.76|17
1626191160000|2021-07-13 15:46:00|476.26|470.86|476.32|470.92|476.32|470.92|476.26|470.86|8
1626191170000|2021-07-13 15:46:10|476.3|470.9|476.23|470.83|476.38|470.98|476.23|470.83|18
1626191180000|2021-07-13 15:46:20|476.29|470.89|476.35|470.95|476.36|470.96|476.27|470.87|17
1626191190000|2021-07-13 15:46:30|476.36|470.96|476.42|471.02|476.48|471.08|476.35|470.95|22
1626191200000|2021-07-13 15:46:40|476.4|471|477.34|471.94|477.34|471.94|476.4|471|32
1626191210000|2021-07-13 15:46:50|477.31|471.91|477.71|472.31|477.87|472.47|477.31|471.91|31
1626191220000|2021-07-13 15:47:00|477.82|472.42|477.81|472.41|477.89|472.49|477.81|472.41|9
1626191230000|2021-07-13 15:47:10|477.88|472.48|477.33|471.93|477.88|472.48|477.26|471.86|24
1626191240000|2021-07-13 15:47:20|477.34|471.94|477.11|471.71|477.34|471.94|477.1|471.7|17
1626191250000|2021-07-13 15:47:30|477.16|471.76|477.19|471.79|477.19|471.79|477.12|471.72|8
1626191260000|2021-07-13 15:47:40|477.15|471.75|477.15|471.75|477.16|471.76|477.11|471.71|10
1626191270000|2021-07-13 15:47:50|477.17|471.77|477.22|471.82|477.22|471.82|477.06|471.66|15
1626191280000|2021-07-13 15:48:00|477.23|471.83|477.41|472.01|477.43|472.03|477.23|471.83|16
1626191290000|2021-07-13 15:48:10|477.43|472.03|477.31|471.91|477.43|472.03|477.23|471.83|11
1626191300000|2021-07-13 15:48:20|477.26|471.86|477.33|471.93|477.4|472|477.26|471.86|8
1626191310000|2021-07-13 15:48:30|477.34|471.94|477.24|471.84|477.41|472.01|477.19|471.79|9
1626191320000|2021-07-13 15:48:40|477.23|471.83|477.22|471.82|477.23|471.83|477.12|471.72|17
1626191330000|2021-07-13 15:48:50|477.1|471.7|477.36|471.96|477.38|471.98|477.08|471.68|17
1626191340000|2021-07-13 15:49:00|477.39|471.99|477.55|472.15|477.59|472.19|477.38|471.98|16
1626191350000|2021-07-13 15:49:10|477.58|472.18|477.56|472.16|477.58|472.18|477.56|472.16|3
1626191360000|2021-07-13 15:49:20|477.53|472.13|477.51|472.11|477.56|472.16|477.5|472.1|5
1626191370000|2021-07-13 15:49:30|477.55|472.15|477.59|472.19|477.62|472.22|477.53|472.13|7
1626191380000|2021-07-13 15:49:40|477.61|472.21|477.65|472.25|477.65|472.25|477.56|472.16|12
1626191390000|2021-07-13 15:49:50|477.66|472.26|477.9|472.5|477.94|472.54|477.65|472.25|15
1626191400000|2021-07-13 15:50:00|477.89|472.49|477.83|472.43|477.93|472.53|477.75|472.35|25
1626191410000|2021-07-13 15:50:10|477.81|472.41|477.61|472.21|477.81|472.41|477.56|472.16|18
1626191420000|2021-07-13 15:50:20|477.62|472.22|477.62|472.22|477.63|472.23|477.61|472.21|5
1626191430000|2021-07-13 15:50:30|477.59|472.19|477.62|472.22|477.62|472.22|477.58|472.18|8
1626191440000|2021-07-13 15:50:40|477.6|472.2|477.51|472.11|477.6|472.2|477.51|472.11|7
1626191450000|2021-07-13 15:50:50|477.57|472.17|477.41|472.01|477.57|472.17|477.36|471.96|11
1626191460000|2021-07-13 15:51:00|477.39|471.99|477.47|472.07|477.47|472.07|477.39|471.99|11
1626191470000|2021-07-13 15:51:10|477.46|472.06|477.23|471.83|477.47|472.07|477.23|471.83|15
1626191480000|2021-07-13 15:51:20|477.19|471.79|477.26|471.86|477.31|471.91|477.19|471.79|8
1626191490000|2021-07-13 15:51:30|477.24|471.84|477.26|471.86|477.27|471.87|477.22|471.82|11
1626191500000|2021-07-13 15:51:40|477.21|471.81|477.26|471.86|477.31|471.91|477.21|471.81|7
1626191510000|2021-07-13 15:51:50|477.29|471.89|477.54|472.14|477.57|472.17|477.27|471.87|17
1626191520000|2021-07-13 15:52:00|477.55|472.15|477.58|472.18|477.6|472.2|477.55|472.15|5
1626191530000|2021-07-13 15:52:10|477.6|472.2|477.73|472.33|477.8|472.4|477.6|472.2|24
1626191540000|2021-07-13 15:52:20|477.69|472.29|477.68|472.28|477.7|472.3|477.59|472.19|13
1626191550000|2021-07-13 15:52:30|477.7|472.3|477.83|472.43|477.88|472.48|477.7|472.3|18
1626191560000|2021-07-13 15:52:40|477.8|472.4|477.54|472.14|477.82|472.42|477.52|472.12|15
1626191570000|2021-07-13 15:52:50|477.55|472.15|477.72|472.32|477.73|472.33|477.55|472.15|9
1626191580000|2021-07-13 15:53:00|477.7|472.3|477.65|472.25|477.7|472.3|477.55|472.15|17
1626191590000|2021-07-13 15:53:10|477.64|472.24|477.66|472.26|477.66|472.26|477.64|472.24|2
1626191600000|2021-07-13 15:53:20|477.65|472.25|477.62|472.22|477.67|472.27|477.6|472.2|9
1626191610000|2021-07-13 15:53:30|477.61|472.21|477.67|472.27|477.67|472.27|477.56|472.16|10
1626191620000|2021-07-13 15:53:40|477.61|472.21|477.66|472.26|477.67|472.27|477.61|472.21|5
1626191630000|2021-07-13 15:53:50|477.69|472.29|477.67|472.27|477.74|472.34|477.58|472.18|14
1626191640000|2021-07-13 15:54:00|477.64|472.24|477.67|472.27|477.67|472.27|477.63|472.23|5
1626191650000|2021-07-13 15:54:10|477.66|472.26|477.63|472.23|477.66|472.26|477.63|472.23|4
1626191660000|2021-07-13 15:54:20|477.64|472.24|477.64|472.24|477.66|472.26|477.63|472.23|6
1626191670000|2021-07-13 15:54:30|477.63|472.23|477.63|472.23|477.67|472.27|477.63|472.23|8
1626191690000|2021-07-13 15:54:50|477.64|472.24|477.62|472.22|477.72|472.32|477.6|472.2|10
1626191700000|2021-07-13 15:55:00|477.65|472.25|477.5|472.1|477.65|472.25|477.41|472.01|12
1626191710000|2021-07-13 15:55:10|477.41|472.01|477.25|471.85|477.41|472.01|477.24|471.84|7
1626191720000|2021-07-13 15:55:20|477.28|471.88|477.31|471.91|477.31|471.91|477.27|471.87|6
1626191730000|2021-07-13 15:55:30|477.3|471.9|477.31|471.91|477.31|471.91|477.3|471.9|2
1626191740000|2021-07-13 15:55:40|477.49|472.09|477.45|472.05|477.49|472.09|477.44|472.04|7
1626191750000|2021-07-13 15:55:50|477.33|471.93|477.33|471.93|477.33|471.93|477.33|471.93|1
1626191760000|2021-07-13 15:56:00|477.3|471.9|477.33|471.93|477.33|471.93|477.3|471.9|3
1626191770000|2021-07-13 15:56:10|477.35|471.95|477.21|471.81|477.35|471.95|477.21|471.81|9
1626191780000|2021-07-13 15:56:20|477.08|471.68|476.98|471.58|477.09|471.69|476.98|471.58|6
1626191790000|2021-07-13 15:56:30|476.97|471.57|476.9|471.5|476.98|471.58|476.9|471.5|16
1626191800000|2021-07-13 15:56:40|476.91|471.51|476.85|471.45|477.11|471.71|476.83|471.43|22
1626191810000|2021-07-13 15:56:50|476.82|471.42|476.92|471.52|476.94|471.54|476.78|471.38|17
1626191820000|2021-07-13 15:57:00|476.91|471.51|476.71|471.31|476.92|471.52|476.68|471.28|22
1626191830000|2021-07-13 15:57:10|476.67|471.27|476.61|471.21|476.69|471.29|476.61|471.21|9
1626191840000|2021-07-13 15:57:20|476.62|471.22|476.68|471.28|476.74|471.34|476.62|471.22|12
1626191850000|2021-07-13 15:57:30|476.69|471.29|476.75|471.35|476.75|471.35|476.67|471.27|17
1626191860000|2021-07-13 15:57:40|476.76|471.36|476.73|471.33|476.76|471.36|476.71|471.31|17
1626191870000|2021-07-13 15:57:50|476.72|471.32|476.71|471.31|476.72|471.32|476.64|471.24|17
1626191880000|2021-07-13 15:58:00|476.69|471.29|476.69|471.29|476.75|471.35|476.67|471.27|13
1626191890000|2021-07-13 15:58:10|476.7|471.3|476.65|471.25|476.75|471.35|476.6|471.2|15
1626191900000|2021-07-13 15:58:20|476.64|471.24|476.56|471.16|476.66|471.26|476.56|471.16|28
1626191910000|2021-07-13 15:58:30|476.5|471.1|476.36|470.96|476.54|471.14|476.36|470.96|16
1626191920000|2021-07-13 15:58:40|476.26|470.86|476.37|470.97|476.39|470.99|476.18|470.78|24
1626191930000|2021-07-13 15:58:50|476.44|471.04|476.45|471.05|476.47|471.07|476.26|470.86|23
1626191940000|2021-07-13 15:59:00|476.4|471|476.48|471.08|476.48|471.08|476.37|470.97|16
1626191950000|2021-07-13 15:59:10|476.55|471.15|476.5|471.1|476.69|471.29|476.5|471.1|16
1626191960000|2021-07-13 15:59:20|476.54|471.14|476.53|471.13|476.55|471.15|476.4|471|13
1626191970000|2021-07-13 15:59:30|476.54|471.14|476.45|471.05|476.58|471.18|476.45|471.05|18
1626191980000|2021-07-13 15:59:40|476.43|471.03|476.43|471.03|476.51|471.11|476.41|471.01|24
1626191990000|2021-07-13 15:59:50|476.42|471.02|476.43|471.03|476.45|471.05|476.39|470.99|16
1626192000000|2021-07-13 16:00:00|476.42|471.02|476.3|470.9|476.47|471.07|476.3|470.9|19
1626192010000|2021-07-13 16:00:10|476.33|470.93|476.5|471.1|476.5|471.1|476.29|470.89|26
1626192020000|2021-07-13 16:00:20|476.49|471.09|476.44|471.04|476.53|471.13|476.4|471|16
1626192030000|2021-07-13 16:00:30|476.43|471.03|476.6|471.2|476.61|471.21|476.41|471.01|21
1626192040000|2021-07-13 16:00:40|476.59|471.19|476.92|471.52|476.97|471.57|476.59|471.19|10
1626192050000|2021-07-13 16:00:50|476.95|471.55|476.99|471.59|477.06|471.66|476.8|471.4|17
1626192060000|2021-07-13 16:01:00|476.94|471.54|476.96|471.56|477.01|471.61|476.91|471.51|15
1626192070000|2021-07-13 16:01:10|476.95|471.55|477.18|471.78|477.3|471.9|476.95|471.55|17
1626192080000|2021-07-13 16:01:20|477.17|471.77|477.19|471.79|477.2|471.8|477.15|471.75|6
1626192090000|2021-07-13 16:01:30|477.22|471.82|476.89|471.49|477.22|471.82|476.87|471.47|19
1626192100000|2021-07-13 16:01:40|476.9|471.5|476.94|471.54|476.94|471.54|476.82|471.42|19
1626192110000|2021-07-13 16:01:50|477.01|471.61|476.94|471.54|477.17|471.77|476.94|471.54|13
1626192120000|2021-07-13 16:02:00|476.93|471.53|476.8|471.4|476.96|471.56|476.76|471.36|15
1626192130000|2021-07-13 16:02:10|476.77|471.37|476.52|471.12|476.77|471.37|476.51|471.11|19
1626192140000|2021-07-13 16:02:20|476.5|471.1|476.32|470.92|476.53|471.13|476.21|470.81|18
1626192150000|2021-07-13 16:02:30|476.19|470.79|476.12|470.72|476.21|470.81|476.09|470.69|20
1626192160000|2021-07-13 16:02:40|476.13|470.73|476.19|470.79|476.2|470.8|476.06|470.66|22
1626192170000|2021-07-13 16:02:50|476.29|470.89|475.97|470.57|476.29|470.89|475.97|470.57|20
1626192180000|2021-07-13 16:03:00|475.98|470.58|475.98|470.58|476.03|470.63|475.87|470.47|19
1626192190000|2021-07-13 16:03:10|476.08|470.68|475.86|470.46|476.15|470.75|475.86|470.46|14
1626192200000|2021-07-13 16:03:20|475.87|470.47|475.8|470.4|475.92|470.52|475.8|470.4|17
1626192210000|2021-07-13 16:03:30|475.81|470.41|475.83|470.43|475.85|470.45|475.79|470.39|21
1626192220000|2021-07-13 16:03:40|475.78|470.38|475.92|470.52|475.94|470.54|475.78|470.38|13
1626192230000|2021-07-13 16:03:50|475.99|470.59|475.9|470.5|475.99|470.59|475.84|470.44|14
1626192240000|2021-07-13 16:04:00|475.89|470.49|475.77|470.37|475.9|470.5|475.71|470.31|19
1626192250000|2021-07-13 16:04:10|475.66|470.26|475.66|470.26|475.66|470.26|475.66|470.26|1
1626192260000|2021-07-13 16:04:20|475.65|470.25|475.82|470.42|475.82|470.42|475.63|470.23|10
1626192270000|2021-07-13 16:04:30|475.81|470.41|475.78|470.38|475.81|470.41|475.78|470.38|11
1626192280000|2021-07-13 16:04:40|475.77|470.37|475.74|470.34|475.77|470.37|475.71|470.31|14
1626192290000|2021-07-13 16:04:50|475.76|470.36|475.66|470.26|475.76|470.36|475.64|470.24|16
1626192300000|2021-07-13 16:05:00|475.65|470.25|475.89|470.49|475.89|470.49|475.65|470.25|14
1626192310000|2021-07-13 16:05:10|475.86|470.46|476.15|470.75|476.15|470.75|475.86|470.46|12
1626192320000|2021-07-13 16:05:20|476.08|470.68|476.15|470.75|476.23|470.83|476.08|470.68|5
1626192330000|2021-07-13 16:05:30|476.27|470.87|476.29|470.89|476.29|470.89|476.27|470.87|4
1626192340000|2021-07-13 16:05:40|476.3|470.9|476.19|470.79|476.31|470.91|476.15|470.75|13
1626192350000|2021-07-13 16:05:50|476.23|470.83|476.19|470.79|476.23|470.83|476.07|470.67|14
1626192360000|2021-07-13 16:06:00|476.18|470.78|476.13|470.73|476.19|470.79|476.11|470.71|9
1626192370000|2021-07-13 16:06:10|476.12|470.72|475.99|470.59|476.12|470.72|475.99|470.59|6
1626192380000|2021-07-13 16:06:20|476.08|470.68|475.93|470.53|476.09|470.69|475.91|470.51|8
1626192390000|2021-07-13 16:06:30|475.91|470.51|475.9|470.5|475.95|470.55|475.87|470.47|8
1626192400000|2021-07-13 16:06:40|475.91|470.51|475.94|470.54|475.94|470.54|475.91|470.51|3
1626192410000|2021-07-13 16:06:50|475.95|470.55|476|470.6|476.02|470.62|475.93|470.53|7
1626192420000|2021-07-13 16:07:00|475.99|470.59|476|470.6|476.03|470.63|475.99|470.59|4
1626192430000|2021-07-13 16:07:10|476.11|470.71|476.2|470.8|476.22|470.82|476.11|470.71|27
1626192440000|2021-07-13 16:07:20|476.19|470.79|476.22|470.82|476.22|470.82|476.16|470.76|7
1626192450000|2021-07-13 16:07:30|476.25|470.85|476.5|471.1|476.51|471.11|476.24|470.84|10
1626192460000|2021-07-13 16:07:40|476.53|471.13|476.47|471.07|476.53|471.13|476.4|471|15
1626192470000|2021-07-13 16:07:50|476.5|471.1|476.05|470.65|476.5|471.1|476|470.6|20
1626192480000|2021-07-13 16:08:00|476.07|470.67|476.23|470.83|476.23|470.83|476.04|470.64|16
1626192490000|2021-07-13 16:08:10|476.2|470.8|476.18|470.78|476.24|470.84|476.16|470.76|8
1626192500000|2021-07-13 16:08:20|476.19|470.79|476.32|470.92|476.37|470.97|476.19|470.79|16
1626192510000|2021-07-13 16:08:30|476.35|470.95|476.36|470.96|476.36|470.96|476.34|470.94|9
1626192520000|2021-07-13 16:08:40|476.35|470.95|476.27|470.87|476.36|470.96|476.27|470.87|11
1626192530000|2021-07-13 16:08:50|476.28|470.88|476.3|470.9|476.36|470.96|476.2|470.8|15
1626192540000|2021-07-13 16:09:00|476.27|470.87|476.25|470.85|476.28|470.88|476.23|470.83|6
1626192550000|2021-07-13 16:09:10|476.26|470.86|476.19|470.79|476.26|470.86|476.18|470.78|5
1626192560000|2021-07-13 16:09:20|476.17|470.77|476.19|470.79|476.19|470.79|476.17|470.77|5
1626192570000|2021-07-13 16:09:30|476.25|470.85|476.39|470.99|476.39|470.99|476.19|470.79|12
1626192590000|2021-07-13 16:09:50|476.41|471.01|476.41|471.01|476.44|471.04|476.41|471.01|3
1626192600000|2021-07-13 16:10:00|476.43|471.03|476.39|470.99|476.47|471.07|476.37|470.97|15
1626192610000|2021-07-13 16:10:10|476.4|471|476.57|471.17|476.57|471.17|476.4|471|7
1626192620000|2021-07-13 16:10:20|476.58|471.18|476.56|471.16|476.58|471.18|476.47|471.07|12
1626192630000|2021-07-13 16:10:30|476.57|471.17|476.5|471.1|476.6|471.2|476.42|471.02|16
1626192640000|2021-07-13 16:10:40|476.51|471.11|476.57|471.17|476.57|471.17|476.5|471.1|11
1626192650000|2021-07-13 16:10:50|476.59|471.19|476.91|471.51|476.94|471.54|476.59|471.19|10
1626192660000|2021-07-13 16:11:00|476.92|471.52|476.94|471.54|477|471.6|476.91|471.51|14
1626192670000|2021-07-13 16:11:10|476.99|471.59|477.01|471.61|477.01|471.61|476.96|471.56|12
1626192680000|2021-07-13 16:11:20|477.03|471.63|477.06|471.66|477.07|471.67|477.01|471.61|9
1626192690000|2021-07-13 16:11:30|477.04|471.64|477.03|471.63|477.05|471.65|476.99|471.59|9
1626192700000|2021-07-13 16:11:40|476.93|471.53|476.99|471.59|477.03|471.63|476.93|471.53|7
1626192710000|2021-07-13 16:11:50|476.98|471.58|476.86|471.46|477|471.6|476.86|471.46|17
1626192720000|2021-07-13 16:12:00|476.88|471.48|476.8|471.4|476.88|471.48|476.8|471.4|11
1626192730000|2021-07-13 16:12:10|476.79|471.39|476.52|471.12|476.8|471.4|476.5|471.1|18
1626192740000|2021-07-13 16:12:20|476.54|471.14|476.52|471.12|476.54|471.14|476.35|470.95|21
1626192750000|2021-07-13 16:12:30|476.51|471.11|476.51|471.11|476.55|471.15|476.48|471.08|10
1626192760000|2021-07-13 16:12:40|476.4|471|476.35|470.95|476.51|471.11|476.35|470.95|7
1626192770000|2021-07-13 16:12:50|476.36|470.96|476.4|471|476.44|471.04|476.35|470.95|13
1626192780000|2021-07-13 16:13:00|476.39|470.99|476.3|470.9|476.39|470.99|476.23|470.83|15
1626192790000|2021-07-13 16:13:10|476.28|470.88|476.28|470.88|476.28|470.88|476.27|470.87|3
1626192800000|2021-07-13 16:13:20|476.27|470.87|476.37|470.97|476.41|471.01|476.27|470.87|13
1626192810000|2021-07-13 16:13:30|476.38|470.98|476.41|471.01|476.41|471.01|476.36|470.96|8
1626192820000|2021-07-13 16:13:40|476.49|471.09|476.42|471.02|476.49|471.09|476.41|471.01|6
1626192830000|2021-07-13 16:13:50|476.48|471.08|476.42|471.02|476.48|471.08|476.42|471.02|4
1626192840000|2021-07-13 16:14:00|476.45|471.05|476.37|470.97|476.54|471.14|476.37|470.97|8
1626192850000|2021-07-13 16:14:10|476.33|470.93|476.48|471.08|476.48|471.08|476.33|470.93|8
1626192860000|2021-07-13 16:14:20|476.55|471.15|476.51|471.11|476.55|471.15|476.5|471.1|5
1626192870000|2021-07-13 16:14:30|476.5|471.1|476.5|471.1|476.51|471.11|476.49|471.09|9
1626192880000|2021-07-13 16:14:40|476.48|471.08|476.39|470.99|476.49|471.09|476.37|470.97|17
1626192890000|2021-07-13 16:14:50|476.38|470.98|476.4|471|476.41|471.01|476.38|470.98|5
1626192900000|2021-07-13 16:15:00|476.41|471.01|476.23|470.83|476.41|471.01|476.18|470.78|21
1626192910000|2021-07-13 16:15:10|476.24|470.84|476.3|470.9|476.3|470.9|476.2|470.8|5
1626192920000|2021-07-13 16:15:20|476.32|470.92|476.55|471.15|476.55|471.15|476.32|470.92|10
1626192930000|2021-07-13 16:15:30|476.56|471.16|476.82|471.42|476.84|471.44|476.56|471.16|14
1626192940000|2021-07-13 16:15:40|476.88|471.48|476.92|471.52|476.92|471.52|476.87|471.47|6
1626192950000|2021-07-13 16:15:50|476.93|471.53|477.04|471.64|477.04|471.64|476.93|471.53|6
1626192960000|2021-07-13 16:16:00|477.07|471.67|477.31|471.91|477.31|471.91|477.07|471.67|12
1626192970000|2021-07-13 16:16:10|477.32|471.92|477.35|471.95|477.4|472|477.3|471.9|6
1626192980000|2021-07-13 16:16:20|477.37|471.97|477.85|472.45|477.85|472.45|477.37|471.97|17
1626192990000|2021-07-13 16:16:30|477.83|472.43|477.84|472.44|477.84|472.44|477.83|472.43|2
1626193000000|2021-07-13 16:16:40|477.91|472.51|477.95|472.55|477.95|472.55|477.91|472.51|3
1626193010000|2021-07-13 16:16:50|477.91|472.51|477.9|472.5|478.02|472.62|477.87|472.47|21
1626193020000|2021-07-13 16:17:00|477.87|472.47|477.88|472.48|477.91|472.51|477.83|472.43|25
1626193030000|2021-07-13 16:17:10|477.86|472.46|477.76|472.36|477.99|472.59|477.76|472.36|23
1626193040000|2021-07-13 16:17:20|477.77|472.37|477.31|471.91|477.81|472.41|477.28|471.88|20
1626193050000|2021-07-13 16:17:30|477.32|471.92|477.27|471.87|477.33|471.93|477.25|471.85|9
1626193060000|2021-07-13 16:17:40|477.3|471.9|477.26|471.86|477.4|472|477.23|471.83|9
1626193070000|2021-07-13 16:17:50|477.25|471.85|477.35|471.95|477.36|471.96|477.25|471.85|17
1626193080000|2021-07-13 16:18:00|477.36|471.96|477.34|471.94|477.36|471.96|477.32|471.92|9
1626193090000|2021-07-13 16:18:10|477.33|471.93|477.31|471.91|477.34|471.94|477.31|471.91|3
1626193100000|2021-07-13 16:18:20|477.43|472.03|477.65|472.25|477.65|472.25|477.43|472.03|16
1626193110000|2021-07-13 16:18:30|477.66|472.26|477.67|472.27|477.67|472.27|477.65|472.25|3
1626193120000|2021-07-13 16:18:40|477.7|472.3|477.87|472.47|477.87|472.47|477.7|472.3|5
1626193130000|2021-07-13 16:18:50|477.85|472.45|477.93|472.53|477.93|472.53|477.82|472.42|4
1626193140000|2021-07-13 16:19:00|477.91|472.51|477.89|472.49|477.93|472.53|477.84|472.44|16
1626193150000|2021-07-13 16:19:10|477.9|472.5|477.63|472.23|477.9|472.5|477.58|472.18|15
1626193160000|2021-07-13 16:19:20|477.64|472.24|477.68|472.28|477.68|472.28|477.64|472.24|5
1626193170000|2021-07-13 16:19:30|477.65|472.25|477.6|472.2|477.65|472.25|477.53|472.13|9
1626193180000|2021-07-13 16:19:40|477.59|472.19|477.6|472.2|477.6|472.2|477.58|472.18|8
1626193190000|2021-07-13 16:19:50|477.57|472.17|477.45|472.05|477.6|472.2|477.45|472.05|11
1626193200000|2021-07-13 16:20:00|477.46|472.06|477.62|472.22|477.63|472.23|477.46|472.06|15
1626193210000|2021-07-13 16:20:10|477.61|472.21|477.63|472.23|477.63|472.23|477.61|472.21|3
1626193220000|2021-07-13 16:20:20|477.62|472.22|477.7|472.3|477.71|472.31|477.62|472.22|8
1626193230000|2021-07-13 16:20:30|477.67|472.27|477.71|472.31|477.71|472.31|477.67|472.27|5
1626193240000|2021-07-13 16:20:40|477.72|472.32|477.73|472.33|477.74|472.34|477.69|472.29|6
1626193250000|2021-07-13 16:20:50|477.72|472.32|477.68|472.28|477.74|472.34|477.65|472.25|10
1626193260000|2021-07-13 16:21:00|477.66|472.26|477.75|472.35|477.75|472.35|477.66|472.26|4
1626193270000|2021-07-13 16:21:10|477.76|472.36|477.76|472.36|477.76|472.36|477.76|472.36|1
1626193280000|2021-07-13 16:21:20|477.87|472.47|478.2|472.8|478.2|472.8|477.87|472.47|9
1626193290000|2021-07-13 16:21:30|478.22|472.82|478.19|472.79|478.22|472.82|478.1|472.7|12
1626193300000|2021-07-13 16:21:40|478.18|472.78|477.99|472.59|478.19|472.79|477.99|472.59|5
1626193310000|2021-07-13 16:21:50|478|472.6|478.01|472.61|478.04|472.64|478|472.6|8
1626193320000|2021-07-13 16:22:00|478.03|472.63|478.07|472.67|478.11|472.71|478.03|472.63|14
1626193330000|2021-07-13 16:22:10|478.11|472.71|478.11|472.71|478.13|472.73|478.1|472.7|8
1626193340000|2021-07-13 16:22:20|478.13|472.73|478.11|472.71|478.13|472.73|478.11|472.71|5
1626193350000|2021-07-13 16:22:30|478.09|472.69|478.16|472.76|478.16|472.76|478.09|472.69|9
1626193360000|2021-07-13 16:22:40|478.19|472.79|478.09|472.69|478.2|472.8|478.08|472.68|10
1626193370000|2021-07-13 16:22:50|478.1|472.7|478.14|472.74|478.14|472.74|478.09|472.69|4
1626193380000|2021-07-13 16:23:00|478.12|472.72|478.12|472.72|478.14|472.74|478.12|472.72|5
1626193390000|2021-07-13 16:23:10|478.16|472.76|478.16|472.76|478.17|472.77|478.08|472.68|12
1626193400000|2021-07-13 16:23:20|478.14|472.74|478.07|472.67|478.16|472.76|478.01|472.61|18
1626193410000|2021-07-13 16:23:30|478.06|472.66|477.87|472.47|478.06|472.66|477.87|472.47|11
1626193420000|2021-07-13 16:23:40|477.86|472.46|477.69|472.29|477.88|472.48|477.69|472.29|17
1626193430000|2021-07-13 16:23:50|477.72|472.32|477.79|472.39|477.79|472.39|477.71|472.31|9
1626193440000|2021-07-13 16:24:00|477.8|472.4|477.66|472.26|477.8|472.4|477.64|472.24|10
1626193450000|2021-07-13 16:24:10|477.64|472.24|477.53|472.13|477.64|472.24|477.48|472.08|20
1626193460000|2021-07-13 16:24:20|477.55|472.15|477.69|472.29|477.76|472.36|477.55|472.15|17
1626193470000|2021-07-13 16:24:30|477.71|472.31|477.51|472.11|477.71|472.31|477.51|472.11|8
1626193480000|2021-07-13 16:24:40|477.5|472.1|477.57|472.17|477.6|472.2|477.36|471.96|16
1626193490000|2021-07-13 16:24:50|477.55|472.15|477.38|471.98|477.55|472.15|477.38|471.98|11
1626193500000|2021-07-13 16:25:00|477.29|471.89|477.25|471.85|477.3|471.9|477.14|471.74|11
1626193510000|2021-07-13 16:25:10|477.26|471.86|477.25|471.85|477.26|471.86|477.22|471.82|6
1626193520000|2021-07-13 16:25:20|477.34|471.94|477.32|471.92|477.37|471.97|477.32|471.92|6
1626193530000|2021-07-13 16:25:30|477.38|471.98|477.62|472.22|477.62|472.22|477.38|471.98|3
1626193540000|2021-07-13 16:25:40|477.65|472.25|477.66|472.26|477.66|472.26|477.62|472.22|7
1626193560000|2021-07-13 16:26:00|477.67|472.27|477.64|472.24|477.67|472.27|477.63|472.23|6
1626193570000|2021-07-13 16:26:10|477.6|472.2|477.66|472.26|477.66|472.26|477.6|472.2|5
1626193580000|2021-07-13 16:26:20|477.67|472.27|477.97|472.57|477.97|472.57|477.66|472.26|12
1626193590000|2021-07-13 16:26:30|477.94|472.54|477.85|472.45|477.99|472.59|477.82|472.42|16
1626193600000|2021-07-13 16:26:40|477.81|472.41|477.83|472.43|477.87|472.47|477.8|472.4|17
1626193610000|2021-07-13 16:26:50|477.8|472.4|477.81|472.41|477.81|472.41|477.78|472.38|10
1626193620000|2021-07-13 16:27:00|477.8|472.4|477.78|472.38|477.8|472.4|477.77|472.37|5
1626193630000|2021-07-13 16:27:10|477.8|472.4|477.77|472.37|477.8|472.4|477.76|472.36|5
1626193640000|2021-07-13 16:27:20|477.76|472.36|478.07|472.67|478.07|472.67|477.76|472.36|14
1626193650000|2021-07-13 16:27:30|478.06|472.66|478.12|472.72|478.12|472.72|478.03|472.63|6
1626193660000|2021-07-13 16:27:40|478.2|472.8|478.19|472.79|478.2|472.8|478.13|472.73|7
1626193670000|2021-07-13 16:27:50|478.2|472.8|478.01|472.61|478.21|472.81|478.01|472.61|14
1626193680000|2021-07-13 16:28:00|478.04|472.64|477.87|472.47|478.04|472.64|477.87|472.47|12
1626193690000|2021-07-13 16:28:10|477.88|472.48|477.84|472.44|477.88|472.48|477.75|472.35|8
1626193700000|2021-07-13 16:28:20|477.74|472.34|477.87|472.47|477.87|472.47|477.74|472.34|10
1626193710000|2021-07-13 16:28:30|477.88|472.48|477.88|472.48|477.88|472.48|477.88|472.48|1
1626193720000|2021-07-13 16:28:40|477.87|472.47|477.83|472.43|477.87|472.47|477.83|472.43|4
1626193730000|2021-07-13 16:28:50|477.81|472.41|477.81|472.41|477.81|472.41|477.81|472.41|1
1626193740000|2021-07-13 16:29:00|477.82|472.42|477.9|472.5|477.9|472.5|477.82|472.42|8
1626193750000|2021-07-13 16:29:10|477.88|472.48|477.95|472.55|477.95|472.55|477.88|472.48|14
1626193760000|2021-07-13 16:29:20|477.93|472.53|477.88|472.48|477.94|472.54|477.88|472.48|6
1626193770000|2021-07-13 16:29:30|477.89|472.49|477.86|472.46|477.9|472.5|477.86|472.46|3
1626193780000|2021-07-13 16:29:40|477.83|472.43|477.56|472.16|477.83|472.43|477.53|472.13|8
1626193790000|2021-07-13 16:29:50|477.52|472.12|477.48|472.08|477.54|472.14|477.48|472.08|5
1626193800000|2021-07-13 16:30:00|477.49|472.09|477.44|472.04|477.49|472.09|477.44|472.04|8
1626193810000|2021-07-13 16:30:10|477.46|472.06|477.53|472.13|477.58|472.18|477.46|472.06|12
1626193820000|2021-07-13 16:30:20|477.59|472.19|477.93|472.53|477.93|472.53|477.59|472.19|12
1626193830000|2021-07-13 16:30:30|477.94|472.54|477.96|472.56|477.96|472.56|477.94|472.54|3
1626193840000|2021-07-13 16:30:40|477.97|472.57|478.07|472.67|478.07|472.67|477.97|472.57|12
1626193850000|2021-07-13 16:30:50|478.02|472.62|478.03|472.63|478.05|472.65|477.98|472.58|12
1626193860000|2021-07-13 16:31:00|478.05|472.65|477.98|472.58|478.05|472.65|477.98|472.58|21
1626193870000|2021-07-13 16:31:10|478|472.6|478.03|472.63|478.05|472.65|477.96|472.56|9
1626193880000|2021-07-13 16:31:20|478.1|472.7|478.09|472.69|478.11|472.71|478.04|472.64|7
1626193890000|2021-07-13 16:31:30|478.1|472.7|478.03|472.63|478.14|472.74|477.96|472.56|25
1626193900000|2021-07-13 16:31:40|477.99|472.59|478.06|472.66|478.07|472.67|477.99|472.59|16
1626193910000|2021-07-13 16:31:50|478.07|472.67|478.07|472.67|478.07|472.67|478.01|472.61|10
1626193920000|2021-07-13 16:32:00|478.03|472.63|478.08|472.68|478.18|472.78|478.03|472.63|10
1626193930000|2021-07-13 16:32:10|478.09|472.69|478.09|472.69|478.09|472.69|478.09|472.69|1
1626193940000|2021-07-13 16:32:20|478.15|472.75|478.15|472.75|478.15|472.75|478.13|472.73|15
1626193950000|2021-07-13 16:32:30|478.13|472.73|478.14|472.74|478.15|472.75|478.07|472.67|13
1626193960000|2021-07-13 16:32:40|478.13|472.73|478.08|472.68|478.15|472.75|478.03|472.63|18
1626193970000|2021-07-13 16:32:50|478.04|472.64|477.92|472.52|478.07|472.67|477.92|472.52|20
1626193980000|2021-07-13 16:33:00|477.91|472.51|477.96|472.56|477.97|472.57|477.91|472.51|20
1626193990000|2021-07-13 16:33:10|477.95|472.55|478.02|472.62|478.02|472.62|477.94|472.54|18
1626194000000|2021-07-13 16:33:20|478.1|472.7|478.17|472.77|478.2|472.8|478.1|472.7|10
1626194010000|2021-07-13 16:33:30|478.27|472.87|478.27|472.87|478.27|472.87|478.27|472.87|1
1626194020000|2021-07-13 16:33:40|478.39|472.99|478.28|472.88|478.41|473.01|478.19|472.79|14
1626194030000|2021-07-13 16:33:50|478.29|472.89|478.09|472.69|478.29|472.89|478.09|472.69|11
1626194040000|2021-07-13 16:34:00|478.15|472.75|478.18|472.78|478.18|472.78|478.15|472.75|2
1626194050000|2021-07-13 16:34:10|478.21|472.81|478.22|472.82|478.27|472.87|478.18|472.78|6
1626194060000|2021-07-13 16:34:20|478.17|472.77|478.19|472.79|478.26|472.86|478.14|472.74|10
1626194070000|2021-07-13 16:34:30|478.21|472.81|478.22|472.82|478.24|472.84|478.14|472.74|16
1626194080000|2021-07-13 16:34:40|478.24|472.84|478.16|472.76|478.24|472.84|478.13|472.73|5
1626194090000|2021-07-13 16:34:50|478.13|472.73|478.16|472.76|478.16|472.76|478.12|472.72|6
1626194100000|2021-07-13 16:35:00|478.13|472.73|477.96|472.56|478.19|472.79|477.96|472.56|11
1626194110000|2021-07-13 16:35:10|477.9|472.5|477.8|472.4|477.9|472.5|477.59|472.19|21
1626194120000|2021-07-13 16:35:20|477.81|472.41|477.87|472.47|477.94|472.54|477.8|472.4|17
1626194130000|2021-07-13 16:35:30|477.82|472.42|477.67|472.27|477.83|472.43|477.64|472.24|15
1626194140000|2021-07-13 16:35:40|477.69|472.29|477.42|472.02|477.69|472.29|477.41|472.01|21
1626194150000|2021-07-13 16:35:50|477.37|471.97|477.08|471.68|477.37|471.97|477.08|471.68|12
1626194160000|2021-07-13 16:36:00|477.13|471.73|477.13|471.73|477.13|471.73|477.06|471.66|4
1626194170000|2021-07-13 16:36:10|477.14|471.74|477.24|471.84|477.25|471.85|477.14|471.74|16
1626194180000|2021-07-13 16:36:20|477.2|471.8|477.2|471.8|477.29|471.89|477.13|471.73|14
1626194190000|2021-07-13 16:36:30|477.24|471.84|477.23|471.83|477.34|471.94|477.21|471.81|12
1626194200000|2021-07-13 16:36:40|477.24|471.84|477.21|471.81|477.24|471.84|477.21|471.81|4
1626194210000|2021-07-13 16:36:50|477.16|471.76|477.15|471.75|477.16|471.76|477.14|471.74|4
1626194220000|2021-07-13 16:37:00|477.17|471.77|477.02|471.62|477.17|471.77|477.02|471.62|6
1626194230000|2021-07-13 16:37:10|477|471.6|476.97|471.57|477|471.6|476.97|471.57|2
1626194240000|2021-07-13 16:37:20|476.98|471.58|476.98|471.58|476.98|471.58|476.97|471.57|3
1626194250000|2021-07-13 16:37:30|476.97|471.57|476.8|471.4|476.98|471.58|476.8|471.4|12
1626194260000|2021-07-13 16:37:40|476.79|471.39|476.89|471.49|476.89|471.49|476.79|471.39|17
1626194270000|2021-07-13 16:37:50|476.9|471.5|476.86|471.46|476.91|471.51|476.86|471.46|10
1626194280000|2021-07-13 16:38:00|476.85|471.45|476.88|471.48|476.9|471.5|476.85|471.45|11
1626194290000|2021-07-13 16:38:10|476.97|471.57|477.17|471.77|477.17|471.77|476.97|471.57|5
1626194300000|2021-07-13 16:38:20|477.18|471.78|477.18|471.78|477.18|471.78|477.18|471.78|1
1626194310000|2021-07-13 16:38:30|477.16|471.76|477.07|471.67|477.16|471.76|477.04|471.64|10
1626194320000|2021-07-13 16:38:40|477.08|471.68|476.92|471.52|477.08|471.68|476.92|471.52|11
1626194330000|2021-07-13 16:38:50|476.93|471.53|476.84|471.44|476.94|471.54|476.82|471.42|5
1626194340000|2021-07-13 16:39:00|476.82|471.42|476.91|471.51|476.91|471.51|476.82|471.42|2
1626194350000|2021-07-13 16:39:10|476.77|471.37|476.83|471.43|476.91|471.51|476.77|471.37|16
1626194360000|2021-07-13 16:39:20|476.84|471.44|476.87|471.47|476.9|471.5|476.82|471.42|23
1626194370000|2021-07-13 16:39:30|476.85|471.45|476.82|471.42|476.85|471.45|476.68|471.28|12
1626194380000|2021-07-13 16:39:40|476.77|471.37|476.84|471.44|476.85|471.45|476.77|471.37|6
1626194390000|2021-07-13 16:39:50|476.78|471.38|476.76|471.36|476.78|471.38|476.75|471.35|4
1626194400000|2021-07-13 16:40:00|476.84|471.44|476.8|471.4|476.86|471.46|476.76|471.36|10
1626194410000|2021-07-13 16:40:10|476.81|471.41|476.7|471.3|476.81|471.41|476.7|471.3|4
1626194420000|2021-07-13 16:40:20|476.79|471.39|476.76|471.36|476.82|471.42|476.76|471.36|15
1626194430000|2021-07-13 16:40:30|476.77|471.37|476.78|471.38|476.78|471.38|476.76|471.36|6
1626194440000|2021-07-13 16:40:40|476.79|471.39|476.88|471.48|476.88|471.48|476.79|471.39|7
1626194450000|2021-07-13 16:40:50|476.81|471.41|476.81|471.41|476.81|471.41|476.81|471.41|1
1626194460000|2021-07-13 16:41:00|476.79|471.39|476.8|471.4|476.8|471.4|476.76|471.36|10
1626194470000|2021-07-13 16:41:10|476.81|471.41|476.9|471.5|476.9|471.5|476.81|471.41|6
1626194480000|2021-07-13 16:41:20|476.91|471.51|476.9|471.5|476.95|471.55|476.88|471.48|5
1626194490000|2021-07-13 16:41:30|477.06|471.66|477.25|471.85|477.25|471.85|477.06|471.66|7
1626194500000|2021-07-13 16:41:40|477.24|471.84|476.93|471.53|477.25|471.85|476.9|471.5|20
1626194510000|2021-07-13 16:41:50|476.9|471.5|477.02|471.62|477.02|471.62|476.9|471.5|15
1626194520000|2021-07-13 16:42:00|476.98|471.58|476.75|471.35|477.03|471.63|476.74|471.34|15
1626194530000|2021-07-13 16:42:10|476.74|471.34|476.73|471.33|476.75|471.35|476.73|471.33|6
1626194540000|2021-07-13 16:42:20|476.72|471.32|476.43|471.03|476.72|471.32|476.43|471.03|5
1626194550000|2021-07-13 16:42:30|476.39|470.99|476.33|470.93|476.41|471.01|476.33|470.93|6
1626194560000|2021-07-13 16:42:40|476.34|470.94|476.47|471.07|476.48|471.08|476.34|470.94|8
1626194570000|2021-07-13 16:42:50|476.5|471.1|476.5|471.1|476.5|471.1|476.5|471.1|1
1626194580000|2021-07-13 16:43:00|476.49|471.09|476.5|471.1|476.55|471.15|476.49|471.09|5
1626194590000|2021-07-13 16:43:10|476.53|471.13|476.5|471.1|476.53|471.13|476.5|471.1|12
1626194600000|2021-07-13 16:43:20|476.52|471.12|476.5|471.1|476.52|471.12|476.5|471.1|10
1626194610000|2021-07-13 16:43:30|476.53|471.13|476.5|471.1|476.54|471.14|476.5|471.1|3
1626194620000|2021-07-13 16:43:40|476.52|471.12|476.4|471|476.52|471.12|476.4|471|8
1626194630000|2021-07-13 16:43:50|476.39|470.99|476.34|470.94|476.39|470.99|476.31|470.91|6
1626194640000|2021-07-13 16:44:00|476.32|470.92|476.34|470.94|476.34|470.94|476.32|470.92|3
1626194650000|2021-07-13 16:44:10|476.4|471|476.35|470.95|476.4|471|476.31|470.91|4
1626194660000|2021-07-13 16:44:20|476.33|470.93|476.31|470.91|476.33|470.93|476.31|470.91|5
1626194670000|2021-07-13 16:44:30|476.32|470.92|476.42|471.02|476.43|471.03|476.32|470.92|10
1626194680000|2021-07-13 16:44:40|476.43|471.03|476.43|471.03|476.47|471.07|476.43|471.03|13
1626194690000|2021-07-13 16:44:50|476.49|471.09|476.47|471.07|476.51|471.11|476.46|471.06|14
1626194700000|2021-07-13 16:45:00|476.48|471.08|476.75|471.35|476.75|471.35|476.47|471.07|15
1626194710000|2021-07-13 16:45:10|476.78|471.38|476.65|471.25|476.78|471.38|476.65|471.25|9
1626194720000|2021-07-13 16:45:20|476.64|471.24|476.46|471.06|476.65|471.25|476.46|471.06|11
1626194730000|2021-07-13 16:45:30|476.51|471.11|476.23|470.83|476.51|471.11|476.19|470.79|15
1626194740000|2021-07-13 16:45:40|476.22|470.82|476.45|471.05|476.52|471.12|476.22|470.82|21
1626194750000|2021-07-13 16:45:50|476.46|471.06|476.45|471.05|476.47|471.07|476.45|471.05|11
1626194760000|2021-07-13 16:46:00|476.46|471.06|476.46|471.06|476.47|471.07|476.45|471.05|9
1626194770000|2021-07-13 16:46:10|476.45|471.05|476.34|470.94|476.47|471.07|476.34|470.94|14
1626194780000|2021-07-13 16:46:20|476.27|470.87|476.1|470.7|476.28|470.88|476.05|470.65|21
1626194790000|2021-07-13 16:46:30|476.14|470.74|476.07|470.67|476.14|470.74|476.07|470.67|11
1626194800000|2021-07-13 16:46:40|476.08|470.68|476.07|470.67|476.08|470.68|476.06|470.66|13
1626194810000|2021-07-13 16:46:50|476.06|470.66|476.13|470.73|476.13|470.73|476.04|470.64|12
1626194820000|2021-07-13 16:47:00|476.01|470.61|476.06|470.66|476.15|470.75|476.01|470.61|7
1626194830000|2021-07-13 16:47:10|476.12|470.72|476.08|470.68|476.13|470.73|476.07|470.67|10
1626194840000|2021-07-13 16:47:20|476.09|470.69|475.89|470.49|476.09|470.69|475.89|470.49|16
1626194850000|2021-07-13 16:47:30|475.88|470.48|475.86|470.46|475.88|470.48|475.86|470.46|10
1626194860000|2021-07-13 16:47:40|475.87|470.47|475.83|470.43|475.91|470.51|475.83|470.43|17
1626194870000|2021-07-13 16:47:50|475.79|470.39|475.75|470.35|475.8|470.4|475.49|470.09|26
1626194880000|2021-07-13 16:48:00|475.77|470.37|475.88|470.48|475.95|470.55|475.7|470.3|25
1626194890000|2021-07-13 16:48:10|475.91|470.51|475.8|470.4|475.92|470.52|475.77|470.37|20
1626194900000|2021-07-13 16:48:20|475.81|470.41|475.87|470.47|475.87|470.47|475.8|470.4|15
1626194910000|2021-07-13 16:48:30|475.85|470.45|475.88|470.48|475.91|470.51|475.85|470.45|16
1626194920000|2021-07-13 16:48:40|475.89|470.49|475.97|470.57|475.97|470.57|475.88|470.48|8
1626194930000|2021-07-13 16:48:50|475.96|470.56|476.01|470.61|476.03|470.63|475.95|470.55|7
1626194940000|2021-07-13 16:49:00|476.04|470.64|476.03|470.63|476.09|470.69|476.03|470.63|9
1626194950000|2021-07-13 16:49:10|476.01|470.61|476.01|470.61|476.05|470.65|476.01|470.61|5
1626194960000|2021-07-13 16:49:20|476.03|470.63|476.03|470.63|476.03|470.63|476|470.6|6
1626194970000|2021-07-13 16:49:30|476.02|470.62|475.99|470.59|476.03|470.63|475.99|470.59|9
1626194980000|2021-07-13 16:49:40|476.01|470.61|476.01|470.61|476.01|470.61|476.01|470.61|1
1626194990000|2021-07-13 16:49:50|476.06|470.66|476.03|470.63|476.06|470.66|476.03|470.63|2
1626195000000|2021-07-13 16:50:00|476.12|470.72|476.19|470.79|476.19|470.79|476.1|470.7|7
1626195010000|2021-07-13 16:50:10|476.2|470.8|476.25|470.85|476.27|470.87|476.19|470.79|5
1626195020000|2021-07-13 16:50:20|476.29|470.89|476.29|470.89|476.34|470.94|476.28|470.88|7
1626195030000|2021-07-13 16:50:30|476.31|470.91|476.29|470.89|476.31|470.91|476.29|470.89|7
1626195040000|2021-07-13 16:50:40|476.31|470.91|476.42|471.02|476.43|471.03|476.31|470.91|8
1626195050000|2021-07-13 16:50:50|476.43|471.03|476.28|470.88|476.43|471.03|476.27|470.87|4
1626195060000|2021-07-13 16:51:00|476.27|470.87|476.27|470.87|476.29|470.89|476.2|470.8|9
1626195070000|2021-07-13 16:51:10|476.29|470.89|476.63|471.23|476.67|471.27|476.29|470.89|17
1626195090000|2021-07-13 16:51:30|476.66|471.26|476.79|471.39|476.79|471.39|476.66|471.26|6
1626195120000|2021-07-13 16:52:00|476.81|471.41|476.78|471.38|476.81|471.41|476.73|471.33|6
1626195130000|2021-07-13 16:52:10|476.79|471.39|476.8|471.4|476.86|471.46|476.79|471.39|11
1626195140000|2021-07-13 16:52:20|476.81|471.41|476.85|471.45|476.85|471.45|476.81|471.41|3
1626195150000|2021-07-13 16:52:30|476.86|471.46|476.87|471.47|476.88|471.48|476.85|471.45|5
1626195160000|2021-07-13 16:52:40|476.85|471.45|476.88|471.48|476.88|471.48|476.85|471.45|3
1626195170000|2021-07-13 16:52:50|476.84|471.44|477.19|471.79|477.2|471.8|476.84|471.44|8
1626195180000|2021-07-13 16:53:00|477.28|471.88|477.17|471.77|477.28|471.88|477.17|471.77|8
1626195190000|2021-07-13 16:53:10|477.18|471.78|477.16|471.76|477.33|471.93|477.11|471.71|14
1626195200000|2021-07-13 16:53:20|477.17|471.77|477.15|471.75|477.19|471.79|477.13|471.73|9
1626195210000|2021-07-13 16:53:30|477.14|471.74|477.17|471.77|477.21|471.81|477.1|471.7|11
1626195220000|2021-07-13 16:53:40|477.21|471.81|477.42|472.02|477.42|472.02|477.17|471.77|7
1626195230000|2021-07-13 16:53:50|477.32|471.92|477.39|471.99|477.42|472.02|477.31|471.91|7
1626195240000|2021-07-13 16:54:00|477.29|471.89|477.39|471.99|477.39|471.99|477.29|471.89|5
1626195250000|2021-07-13 16:54:10|477.31|471.91|477.38|471.98|477.4|472|477.29|471.89|5
1626195270000|2021-07-13 16:54:30|477.37|471.97|477.34|471.94|477.37|471.97|477.33|471.93|4
1626195280000|2021-07-13 16:54:40|477.33|471.93|477.39|471.99|477.39|471.99|477.33|471.93|2
1626195290000|2021-07-13 16:54:50|477.24|471.84|477.39|471.99|477.39|471.99|477.24|471.84|4
1626195300000|2021-07-13 16:55:00|477.24|471.84|477.28|471.88|477.39|471.99|477.24|471.84|7
1626195310000|2021-07-13 16:55:10|477.29|471.89|477.07|471.67|477.29|471.89|477.07|471.67|8
1626195320000|2021-07-13 16:55:20|476.99|471.59|476.95|471.55|476.99|471.59|476.95|471.55|3
1626195340000|2021-07-13 16:55:40|477|471.6|476.97|471.57|477.01|471.61|476.97|471.57|4
1626195350000|2021-07-13 16:55:50|476.95|471.55|476.93|471.53|476.95|471.55|476.93|471.53|2
1626195360000|2021-07-13 16:56:00|476.94|471.54|476.94|471.54|477.03|471.63|476.94|471.54|6
1626195370000|2021-07-13 16:56:10|477|471.6|476.91|471.51|477|471.6|476.91|471.51|8
1626195380000|2021-07-13 16:56:20|476.92|471.52|476.9|471.5|476.95|471.55|476.9|471.5|6
1626195390000|2021-07-13 16:56:30|476.96|471.56|477.22|471.82|477.22|471.82|476.95|471.55|12
1626195400000|2021-07-13 16:56:40|477.09|471.69|477.21|471.81|477.24|471.84|477.07|471.67|13
1626195410000|2021-07-13 16:56:50|477.22|471.82|477.22|471.82|477.22|471.82|477.11|471.71|11
1626195420000|2021-07-13 16:57:00|477.25|471.85|477.49|472.09|477.49|472.09|477.18|471.78|11
1626195430000|2021-07-13 16:57:10|477.53|472.13|477.59|472.19|477.64|472.24|477.53|472.13|13
1626195440000|2021-07-13 16:57:20|477.6|472.2|477.62|472.22|477.62|472.22|477.58|472.18|11
1626195450000|2021-07-13 16:57:30|477.63|472.23|477.62|472.22|477.63|472.23|477.57|472.17|7
1626195460000|2021-07-13 16:57:40|477.64|472.24|477.5|472.1|477.64|472.24|477.46|472.06|10
1626195470000|2021-07-13 16:57:50|477.49|472.09|477.35|471.95|477.52|472.12|477.35|471.95|25
1626195480000|2021-07-13 16:58:00|477.46|472.06|477.34|471.94|477.46|472.06|477.25|471.85|14
1626195490000|2021-07-13 16:58:10|477.24|471.84|477.15|471.75|477.33|471.93|477.15|471.75|6
1626195500000|2021-07-13 16:58:20|477.13|471.73|477.1|471.7|477.13|471.73|477.1|471.7|2
1626195510000|2021-07-13 16:58:30|477.11|471.71|477.3|471.9|477.3|471.9|477.11|471.71|16
1626195520000|2021-07-13 16:58:40|477.38|471.98|477.34|471.94|477.39|471.99|477.27|471.87|16
1626195530000|2021-07-13 16:58:50|477.35|471.95|477.35|471.95|477.36|471.96|477.26|471.86|10
1626195540000|2021-07-13 16:59:00|477.34|471.94|477.14|471.74|477.36|471.96|477.14|471.74|12
1626195550000|2021-07-13 16:59:10|477.1|471.7|477.11|471.71|477.12|471.72|477.06|471.66|11
1626195560000|2021-07-13 16:59:20|477.12|471.72|477.24|471.84|477.38|471.98|477.09|471.69|16
1626195570000|2021-07-13 16:59:30|477.23|471.83|477.15|471.75|477.23|471.83|477.1|471.7|9
1626195580000|2021-07-13 16:59:40|477.14|471.74|477.04|471.64|477.14|471.74|476.99|471.59|16
1626195590000|2021-07-13 16:59:50|477.03|471.63|477.04|471.64|477.17|471.77|477.03|471.63|11
1626195600000|2021-07-13 17:00:00|477.07|471.67|477.21|471.81|477.21|471.81|477.06|471.66|11
1626195610000|2021-07-13 17:00:10|477.26|471.86|477.25|471.85|477.27|471.87|477.21|471.81|6
1626195620000|2021-07-13 17:00:20|477.23|471.83|477.32|471.92|477.32|471.92|477.23|471.83|8
1626195630000|2021-07-13 17:00:30|477.35|471.95|477.44|472.04|477.44|472.04|477.35|471.95|2
1626195640000|2021-07-13 17:00:40|477.45|472.05|477.45|472.05|477.45|472.05|477.45|472.05|1
1626195650000|2021-07-13 17:00:50|477.38|471.98|477.44|472.04|477.44|472.04|477.38|471.98|6
1626195660000|2021-07-13 17:01:00|477.4|472|477.34|471.94|477.4|472|477.24|471.84|15
1626195670000|2021-07-13 17:01:10|477.4|472|477.46|472.06|477.46|472.06|477.4|472|7
1626195680000|2021-07-13 17:01:20|477.42|472.02|477.52|472.12|477.52|472.12|477.42|472.02|9
1626195690000|2021-07-13 17:01:30|477.53|472.13|477.66|472.26|477.68|472.28|477.48|472.08|13
1626195700000|2021-07-13 17:01:40|477.65|472.25|477.61|472.21|477.67|472.27|477.51|472.11|21
1626195710000|2021-07-13 17:01:50|477.6|472.2|477.55|472.15|477.67|472.27|477.55|472.15|19
1626195720000|2021-07-13 17:02:00|477.65|472.25|477.35|471.95|477.65|472.25|477.33|471.93|13
1626195730000|2021-07-13 17:02:10|477.34|471.94|477.46|472.06|477.46|472.06|477.34|471.94|18
1626195740000|2021-07-13 17:02:20|477.47|472.07|477.48|472.08|477.54|472.14|477.45|472.05|7
1626195750000|2021-07-13 17:02:30|477.49|472.09|477.48|472.08|477.49|472.09|477.48|472.08|2
1626195760000|2021-07-13 17:02:40|477.49|472.09|477.51|472.11|477.51|472.11|477.49|472.09|3
1626195780000|2021-07-13 17:03:00|477.5|472.1|477.34|471.94|477.5|472.1|477.31|471.91|19
1626195790000|2021-07-13 17:03:10|477.35|471.95|477.46|472.06|477.49|472.09|477.35|471.95|27
1626195800000|2021-07-13 17:03:20|477.47|472.07|477.24|471.84|477.5|472.1|477.24|471.84|15
1626195810000|2021-07-13 17:03:30|477.26|471.86|477.18|471.78|477.26|471.86|477.16|471.76|14
1626195820000|2021-07-13 17:03:40|477.21|471.81|477.25|471.85|477.31|471.91|477.18|471.78|12
1626195830000|2021-07-13 17:03:50|477.24|471.84|476.84|471.44|477.28|471.88|476.83|471.43|13
1626195840000|2021-07-13 17:04:00|476.88|471.48|476.86|471.46|476.91|471.51|476.77|471.37|15
1626195850000|2021-07-13 17:04:10|476.88|471.48|477.02|471.62|477.06|471.66|476.77|471.37|15
1626195860000|2021-07-13 17:04:20|477.01|471.61|476.98|471.58|477.02|471.62|476.98|471.58|5
1626195870000|2021-07-13 17:04:30|476.95|471.55|476.59|471.19|476.95|471.55|476.59|471.19|19
1626195880000|2021-07-13 17:04:40|476.6|471.2|476.76|471.36|476.76|471.36|476.6|471.2|11
1626195890000|2021-07-13 17:04:50|476.81|471.41|476.8|471.4|476.81|471.41|476.75|471.35|5
1626195900000|2021-07-13 17:05:00|476.78|471.38|477.08|471.68|477.08|471.68|476.77|471.37|15
1626195910000|2021-07-13 17:05:10|477.15|471.75|477.38|471.98|477.39|471.99|477.13|471.73|12
1626195920000|2021-07-13 17:05:20|477.39|471.99|477.52|472.12|477.52|472.12|477.37|471.97|8
1626195930000|2021-07-13 17:05:30|477.43|472.03|477.41|472.01|477.55|472.15|477.36|471.96|20
1626195940000|2021-07-13 17:05:40|477.4|472|477.41|472.01|477.46|472.06|477.4|472|7
1626195950000|2021-07-13 17:05:50|477.47|472.07|477.28|471.88|477.54|472.14|477.21|471.81|13
1626195960000|2021-07-13 17:06:00|477.42|472.02|477.47|472.07|477.48|472.08|477.31|471.91|10
1626195970000|2021-07-13 17:06:10|477.46|472.06|477.45|472.05|477.46|472.06|477.35|471.95|6
1626195980000|2021-07-13 17:06:20|477.42|472.02|477.43|472.03|477.43|472.03|477.41|472.01|4
1626195990000|2021-07-13 17:06:30|477.44|472.04|477.46|472.06|477.49|472.09|477.44|472.04|5
1626196000000|2021-07-13 17:06:40|477.47|472.07|477.47|472.07|477.48|472.08|477.42|472.02|8
1626196010000|2021-07-13 17:06:50|477.48|472.08|477.48|472.08|477.52|472.12|477.42|472.02|12
1626196020000|2021-07-13 17:07:00|477.47|472.07|477.38|471.98|477.53|472.13|477.37|471.97|15
1626196030000|2021-07-13 17:07:10|477.41|472.01|477.42|472.02|477.42|472.02|477.41|472.01|4
1626196040000|2021-07-13 17:07:20|477.41|472.01|477.45|472.05|477.45|472.05|477.41|472.01|5
1626196060000|2021-07-13 17:07:40|477.44|472.04|477.46|472.06|477.46|472.06|477.44|472.04|2
1626196070000|2021-07-13 17:07:50|477.45|472.05|477.36|471.96|477.57|472.17|477.34|471.94|17
1626196080000|2021-07-13 17:08:00|477.35|471.95|477.26|471.86|477.37|471.97|477.25|471.85|19
1626196090000|2021-07-13 17:08:10|477.21|471.81|477.22|471.82|477.24|471.84|477.12|471.72|16
1626196100000|2021-07-13 17:08:20|477.21|471.81|477.32|471.92|477.38|471.98|477.21|471.81|15
1626196110000|2021-07-13 17:08:30|477.3|471.9|477.27|471.87|477.35|471.95|477.25|471.85|16
1626196120000|2021-07-13 17:08:40|477.28|471.88|477.27|471.87|477.29|471.89|477.27|471.87|7
1626196130000|2021-07-13 17:08:50|477.28|471.88|477.26|471.86|477.33|471.93|477.26|471.86|15
1626196140000|2021-07-13 17:09:00|477.27|471.87|477.22|471.82|477.29|471.89|477.22|471.82|11
1626196150000|2021-07-13 17:09:10|477.23|471.83|477.3|471.9|477.36|471.96|477.2|471.8|18
1626196160000|2021-07-13 17:09:20|477.28|471.88|477.74|472.34|477.83|472.43|477.28|471.88|24
1626196170000|2021-07-13 17:09:30|477.75|472.35|477.77|472.37|477.86|472.46|477.71|472.31|17
1626196180000|2021-07-13 17:09:40|477.8|472.4|477.63|472.23|477.8|472.4|477.63|472.23|9
1626196190000|2021-07-13 17:09:50|477.62|472.22|477.62|472.22|477.75|472.35|477.58|472.18|7
1626196200000|2021-07-13 17:10:00|477.6|472.2|477.32|471.92|477.64|472.24|477.32|471.92|9
1626196210000|2021-07-13 17:10:10|477.29|471.89|477.08|471.68|477.29|471.89|477.08|471.68|9
1626196220000|2021-07-13 17:10:20|477.09|471.69|477.06|471.66|477.1|471.7|477.02|471.62|12
1626196230000|2021-07-13 17:10:30|477.09|471.69|476.94|471.54|477.09|471.69|476.93|471.53|8
1626196240000|2021-07-13 17:10:40|476.9|471.5|476.71|471.31|476.9|471.5|476.68|471.28|15
1626196250000|2021-07-13 17:10:50|476.76|471.36|476.66|471.26|476.76|471.36|476.65|471.25|21
1626196260000|2021-07-13 17:11:00|476.63|471.23|476.69|471.29|476.69|471.29|476.62|471.22|11
1626196270000|2021-07-13 17:11:10|476.7|471.3|476.85|471.45|476.85|471.45|476.7|471.3|11
1626196280000|2021-07-13 17:11:20|476.87|471.47|476.94|471.54|476.97|471.57|476.87|471.47|8
1626196290000|2021-07-13 17:11:30|476.95|471.55|476.94|471.54|476.96|471.56|476.92|471.52|10
1626196300000|2021-07-13 17:11:40|477.01|471.61|477.01|471.61|477.01|471.61|476.96|471.56|5
1626196310000|2021-07-13 17:11:50|476.96|471.56|477.03|471.63|477.03|471.63|476.94|471.54|6
1626196320000|2021-07-13 17:12:00|477.02|471.62|476.87|471.47|477.04|471.64|476.87|471.47|13
1626196330000|2021-07-13 17:12:10|476.79|471.39|476.86|471.46|476.87|471.47|476.76|471.36|10
1626196340000|2021-07-13 17:12:20|476.84|471.44|476.87|471.47|476.87|471.47|476.76|471.36|7
1626196350000|2021-07-13 17:12:30|476.9|471.5|476.78|471.38|476.93|471.53|476.78|471.38|4
1626196360000|2021-07-13 17:12:40|476.76|471.36|476.84|471.44|476.84|471.44|476.76|471.36|6
1626196370000|2021-07-13 17:12:50|476.88|471.48|477.04|471.64|477.04|471.64|476.88|471.48|10
1626196380000|2021-07-13 17:13:00|477.02|471.62|477.09|471.69|477.09|471.69|477|471.6|7
1626196390000|2021-07-13 17:13:10|477.1|471.7|477.1|471.7|477.1|471.7|477.1|471.7|1
1626196400000|2021-07-13 17:13:20|477.09|471.69|477.09|471.69|477.09|471.69|477.09|471.69|1
1626196410000|2021-07-13 17:13:30|477.08|471.68|477.09|471.69|477.1|471.7|477.08|471.68|12
1626196420000|2021-07-13 17:13:40|477.1|471.7|477.09|471.69|477.1|471.7|477.09|471.69|4
1626196430000|2021-07-13 17:13:50|477.1|471.7|477.1|471.7|477.11|471.71|477.09|471.69|9
1626196440000|2021-07-13 17:14:00|477.09|471.69|477.09|471.69|477.09|471.69|477.09|471.69|1
1626196460000|2021-07-13 17:14:20|477.1|471.7|477.09|471.69|477.1|471.7|477.09|471.69|2
1626196470000|2021-07-13 17:14:30|477.07|471.67|477.04|471.64|477.08|471.68|476.97|471.57|11
1626196480000|2021-07-13 17:14:40|477|471.6|477.01|471.61|477.01|471.61|476.97|471.57|8
1626196490000|2021-07-13 17:14:50|476.98|471.58|476.99|471.59|476.99|471.59|476.98|471.58|2
1626196500000|2021-07-13 17:15:00|476.98|471.58|476.98|471.58|476.98|471.58|476.98|471.58|1
1626196510000|2021-07-13 17:15:10|476.99|471.59|477|471.6|477|471.6|476.97|471.57|13
1626196520000|2021-07-13 17:15:20|476.99|471.59|476.97|471.57|476.99|471.59|476.96|471.56|9
1626196530000|2021-07-13 17:15:30|476.96|471.56|476.98|471.58|476.98|471.58|476.95|471.55|8
1626196540000|2021-07-13 17:15:40|476.99|471.59|476.97|471.57|476.99|471.59|476.95|471.55|9
1626196550000|2021-07-13 17:15:50|476.96|471.56|476.99|471.59|476.99|471.59|476.96|471.56|5
1626196560000|2021-07-13 17:16:00|476.95|471.55|476.96|471.56|476.99|471.59|476.95|471.55|12
1626196570000|2021-07-13 17:16:10|476.97|471.57|476.9|471.5|476.98|471.58|476.9|471.5|6
1626196580000|2021-07-13 17:16:20|476.89|471.49|476.8|471.4|476.92|471.52|476.78|471.38|12
1626196590000|2021-07-13 17:16:30|476.77|471.37|476.76|471.36|476.8|471.4|476.75|471.35|12
1626196600000|2021-07-13 17:16:40|476.77|471.37|476.7|471.3|476.78|471.38|476.69|471.29|7
1626196610000|2021-07-13 17:16:50|476.65|471.25|476.88|471.48|476.9|471.5|476.65|471.25|12
1626196620000|2021-07-13 17:17:00|476.87|471.47|476.75|471.35|476.89|471.49|476.75|471.35|11
1626196630000|2021-07-13 17:17:10|476.76|471.36|476.92|471.52|476.93|471.53|476.76|471.36|13
1626196640000|2021-07-13 17:17:20|476.93|471.53|476.93|471.53|476.93|471.53|476.93|471.53|1
1626196650000|2021-07-13 17:17:30|476.92|471.52|476.94|471.54|476.94|471.54|476.92|471.52|3
1626196660000|2021-07-13 17:17:40|476.95|471.55|476.95|471.55|476.96|471.56|476.95|471.55|3
1626196670000|2021-07-13 17:17:50|476.91|471.51|476.91|471.51|476.91|471.51|476.89|471.49|3
1626196680000|2021-07-13 17:18:00|476.92|471.52|476.98|471.58|476.98|471.58|476.9|471.5|5
1626196690000|2021-07-13 17:18:10|476.94|471.54|476.88|471.48|476.94|471.54|476.88|471.48|9
1626196700000|2021-07-13 17:18:20|476.89|471.49|476.89|471.49|476.89|471.49|476.87|471.47|4
1626196710000|2021-07-13 17:18:30|476.88|471.48|476.84|471.44|476.88|471.48|476.8|471.4|13
1626196720000|2021-07-13 17:18:40|476.81|471.41|476.82|471.42|476.82|471.42|476.8|471.4|10
1626196730000|2021-07-13 17:18:50|476.8|471.4|476.78|471.38|476.83|471.43|476.76|471.36|11
1626196740000|2021-07-13 17:19:00|476.79|471.39|476.8|471.4|476.81|471.41|476.75|471.35|17
1626196750000|2021-07-13 17:19:10|476.79|471.39|476.81|471.41|476.82|471.42|476.79|471.39|14
1626196760000|2021-07-13 17:19:20|476.82|471.42|476.81|471.41|476.85|471.45|476.81|471.41|8
1626196770000|2021-07-13 17:19:30|476.83|471.43|476.74|471.34|476.84|471.44|476.66|471.26|17
1626196780000|2021-07-13 17:19:40|476.76|471.36|476.74|471.34|476.76|471.36|476.72|471.32|14
1626196790000|2021-07-13 17:19:50|476.75|471.35|476.72|471.32|476.77|471.37|476.72|471.32|16
1626196800000|2021-07-13 17:20:00|476.75|471.35|476.69|471.29|476.75|471.35|476.69|471.29|18
1626196810000|2021-07-13 17:20:10|476.7|471.3|476.69|471.29|476.71|471.31|476.69|471.29|6
1626196820000|2021-07-13 17:20:20|476.7|471.3|476.7|471.3|476.7|471.3|476.7|471.3|1
1626196830000|2021-07-13 17:20:30|476.71|471.31|476.71|471.31|476.71|471.31|476.7|471.3|3
1626196840000|2021-07-13 17:20:40|476.72|471.32|476.67|471.27|476.72|471.32|476.67|471.27|12
1626196850000|2021-07-13 17:20:50|476.73|471.33|476.97|471.57|476.97|471.57|476.68|471.28|13
1626196860000|2021-07-13 17:21:00|476.96|471.56|477.01|471.61|477.01|471.61|476.94|471.54|21
1626196870000|2021-07-13 17:21:10|477|471.6|477.02|471.62|477.02|471.62|476.98|471.58|8
1626196880000|2021-07-13 17:21:20|477.03|471.63|477.1|471.7|477.1|471.7|477.03|471.63|3
1626196890000|2021-07-13 17:21:30|477.13|471.73|477.13|471.73|477.14|471.74|477.11|471.71|5
1626196900000|2021-07-13 17:21:40|477.22|471.82|477.23|471.83|477.23|471.83|477.22|471.82|2
1626196910000|2021-07-13 17:21:50|477.15|471.75|477.18|471.78|477.18|471.78|477.15|471.75|3
1626196920000|2021-07-13 17:22:00|477.15|471.75|477.15|471.75|477.15|471.75|477.15|471.75|1
1626196930000|2021-07-13 17:22:10|477.19|471.79|476.97|471.57|477.24|471.84|476.97|471.57|15
1626196940000|2021-07-13 17:22:20|476.96|471.56|476.88|471.48|476.96|471.56|476.88|471.48|20
1626196950000|2021-07-13 17:22:30|476.89|471.49|476.89|471.49|476.89|471.49|476.79|471.39|19
1626196960000|2021-07-13 17:22:40|476.88|471.48|476.84|471.44|476.89|471.49|476.7|471.3|11
1626196970000|2021-07-13 17:22:50|476.74|471.34|476.73|471.33|476.74|471.34|476.71|471.31|10
1626196980000|2021-07-13 17:23:00|476.72|471.32|476.73|471.33|476.73|471.33|476.7|471.3|10
1626196990000|2021-07-13 17:23:10|476.76|471.36|476.75|471.35|476.76|471.36|476.72|471.32|8
1626197000000|2021-07-13 17:23:20|476.76|471.36|476.76|471.36|476.76|471.36|476.76|471.36|1
1626197010000|2021-07-13 17:23:30|476.74|471.34|476.76|471.36|476.76|471.36|476.7|471.3|16
1626197020000|2021-07-13 17:23:40|476.75|471.35|476.71|471.31|476.76|471.36|476.71|471.31|3
1626197030000|2021-07-13 17:23:50|476.73|471.33|476.84|471.44|476.85|471.45|476.73|471.33|25
1626197040000|2021-07-13 17:24:00|476.86|471.46|476.85|471.45|476.86|471.46|476.82|471.42|24
1626197050000|2021-07-13 17:24:10|476.84|471.44|476.8|471.4|476.85|471.45|476.8|471.4|14
1626197060000|2021-07-13 17:24:20|476.78|471.38|476.6|471.2|476.82|471.42|476.6|471.2|9
1626197070000|2021-07-13 17:24:30|476.62|471.22|476.71|471.31|476.73|471.33|476.62|471.22|19
1626197080000|2021-07-13 17:24:40|476.72|471.32|476.71|471.31|476.72|471.32|476.71|471.31|8
1626197090000|2021-07-13 17:24:50|476.72|471.32|476.66|471.26|476.72|471.32|476.61|471.21|15
1626197100000|2021-07-13 17:25:00|476.65|471.25|476.64|471.24|476.67|471.27|476.64|471.24|7
1626197110000|2021-07-13 17:25:10|476.6|471.2|476.65|471.25|476.66|471.26|476.6|471.2|10
1626197120000|2021-07-13 17:25:20|476.66|471.26|476.68|471.28|476.71|471.31|476.65|471.25|7
1626197130000|2021-07-13 17:25:30|476.69|471.29|476.7|471.3|476.78|471.38|476.69|471.29|11
1626197140000|2021-07-13 17:25:40|476.71|471.31|476.7|471.3|476.76|471.36|476.7|471.3|9
1626197150000|2021-07-13 17:25:50|476.73|471.33|476.74|471.34|476.83|471.43|476.73|471.33|11
1626197160000|2021-07-13 17:26:00|476.72|471.32|476.73|471.33|476.77|471.37|476.64|471.24|15
1626197170000|2021-07-13 17:26:10|476.72|471.32|476.47|471.07|476.72|471.32|476.42|471.02|20
1626197180000|2021-07-13 17:26:20|476.44|471.04|476.44|471.04|476.49|471.09|476.41|471.01|12
1626197190000|2021-07-13 17:26:30|476.45|471.05|476.47|471.07|476.49|471.09|476.45|471.05|13
1626197200000|2021-07-13 17:26:40|476.46|471.06|476.49|471.09|476.49|471.09|476.46|471.06|5
1626197210000|2021-07-13 17:26:50|476.5|471.1|476.57|471.17|476.6|471.2|476.49|471.09|14
1626197220000|2021-07-13 17:27:00|476.56|471.16|476.47|471.07|476.58|471.18|476.47|471.07|8
1626197230000|2021-07-13 17:27:10|476.38|470.98|476.41|471.01|476.44|471.04|476.38|470.98|16
1626197240000|2021-07-13 17:27:20|476.42|471.02|476.44|471.04|476.44|471.04|476.42|471.02|6
1626197250000|2021-07-13 17:27:30|476.45|471.05|476.42|471.02|476.45|471.05|476.42|471.02|24
1626197260000|2021-07-13 17:27:40|476.39|470.99|476.43|471.03|476.46|471.06|476.39|470.99|3
1626197270000|2021-07-13 17:27:50|476.39|470.99|476.35|470.95|476.44|471.04|476.35|470.95|9
1626197280000|2021-07-13 17:28:00|476.26|470.86|476.32|470.92|476.33|470.93|476.26|470.86|11
1626197290000|2021-07-13 17:28:10|476.31|470.91|476.25|470.85|476.32|470.92|476.24|470.84|16
1626197300000|2021-07-13 17:28:20|476.21|470.81|476.21|470.81|476.22|470.82|476.18|470.78|26
1626197310000|2021-07-13 17:28:30|476.23|470.83|476.12|470.72|476.24|470.84|476.12|470.72|4
1626197320000|2021-07-13 17:28:40|476.14|470.74|476.16|470.76|476.16|470.76|476.12|470.72|5
1626197330000|2021-07-13 17:28:50|476.14|470.74|476.15|470.75|476.15|470.75|475.99|470.59|15
1626197340000|2021-07-13 17:29:00|476.19|470.79|476.17|470.77|476.22|470.82|476.14|470.74|8
1626197350000|2021-07-13 17:29:10|476.14|470.74|476.34|470.94|476.34|470.94|476.14|470.74|7
1626197360000|2021-07-13 17:29:20|476.26|470.86|476.3|470.9|476.3|470.9|476.25|470.85|6
1626197370000|2021-07-13 17:29:30|476.27|470.87|476.17|470.77|476.27|470.87|476.13|470.73|20
1626197380000|2021-07-13 17:29:40|476.18|470.78|476.2|470.8|476.2|470.8|476.16|470.76|10
1626197390000|2021-07-13 17:29:50|476.19|470.79|476.18|470.78|476.2|470.8|476.18|470.78|10
1626197400000|2021-07-13 17:30:00|476.16|470.76|476.27|470.87|476.27|470.87|476.15|470.75|11
1626197410000|2021-07-13 17:30:10|476.25|470.85|476.34|470.94|476.34|470.94|476.21|470.81|12
1626197420000|2021-07-13 17:30:20|476.35|470.95|476.32|470.92|476.35|470.95|476.31|470.91|7
1626197430000|2021-07-13 17:30:30|476.31|470.91|476.37|470.97|476.37|470.97|476.31|470.91|7
1626197440000|2021-07-13 17:30:40|476.38|470.98|476.34|470.94|476.38|470.98|476.31|470.91|7
1626197450000|2021-07-13 17:30:50|476.31|470.91|476.31|470.91|476.31|470.91|476.28|470.88|10
1626197460000|2021-07-13 17:31:00|476.33|470.93|476.33|470.93|476.33|470.93|476.3|470.9|9
1626197470000|2021-07-13 17:31:10|476.29|470.89|476.18|470.78|476.33|470.93|476.16|470.76|13
1626197480000|2021-07-13 17:31:20|476.17|470.77|476.14|470.74|476.2|470.8|476.14|470.74|5
1626197490000|2021-07-13 17:31:30|476.18|470.78|476.28|470.88|476.28|470.88|476.17|470.77|4
1626197500000|2021-07-13 17:31:40|476.25|470.85|476.29|470.89|476.29|470.89|476.24|470.84|8
1626197510000|2021-07-13 17:31:50|476.28|470.88|476.29|470.89|476.29|470.89|476.27|470.87|12
1626197520000|2021-07-13 17:32:00|476.3|470.9|476.3|470.9|476.3|470.9|476.3|470.9|1
1626197530000|2021-07-13 17:32:10|476.31|470.91|476.31|470.91|476.31|470.91|476.31|470.91|1
1626197580000|2021-07-13 17:33:00|476.34|470.94|476.15|470.75|476.34|470.94|476.14|470.74|17
1626197590000|2021-07-13 17:33:10|476.16|470.76|476.2|470.8|476.22|470.82|476.14|470.74|10
1626197600000|2021-07-13 17:33:20|476.21|470.81|476.19|470.79|476.21|470.81|476.16|470.76|5
1626197610000|2021-07-13 17:33:30|476.16|470.76|476.17|470.77|476.17|470.77|476.16|470.76|2
1626197620000|2021-07-13 17:33:40|476.16|470.76|476.17|470.77|476.18|470.78|476.16|470.76|4
1626197630000|2021-07-13 17:33:50|476.19|470.79|476.22|470.82|476.22|470.82|476.19|470.79|10
1626197640000|2021-07-13 17:34:00|476.2|470.8|475.82|470.42|476.25|470.85|475.82|470.42|22
1626197650000|2021-07-13 17:34:10|475.79|470.39|475.56|470.16|475.79|470.39|475.39|469.99|23
1626197660000|2021-07-13 17:34:20|475.63|470.23|475.5|470.1|475.64|470.24|475.49|470.09|9
1626197670000|2021-07-13 17:34:30|475.52|470.12|475.61|470.21|475.61|470.21|475.51|470.11|15
1626197680000|2021-07-13 17:34:40|475.67|470.27|475.86|470.46|475.9|470.5|475.67|470.27|18
1626197690000|2021-07-13 17:34:50|475.84|470.44|475.75|470.35|475.86|470.46|475.73|470.33|16
1626197700000|2021-07-13 17:35:00|475.77|470.37|475.89|470.49|475.95|470.55|475.74|470.34|25
1626197710000|2021-07-13 17:35:10|475.91|470.51|476.06|470.66|476.06|470.66|475.91|470.51|6
1626197730000|2021-07-13 17:35:30|476.03|470.63|476.03|470.63|476.03|470.63|476.03|470.63|1
1626197740000|2021-07-13 17:35:40|475.98|470.58|476.05|470.65|476.07|470.67|475.97|470.57|9
1626197750000|2021-07-13 17:35:50|476.06|470.66|476.04|470.64|476.08|470.68|476.04|470.64|4
1626197760000|2021-07-13 17:36:00|476.05|470.65|476.05|470.65|476.05|470.65|476.03|470.63|3
1626197770000|2021-07-13 17:36:10|476.06|470.66|476.06|470.66|476.06|470.66|476.06|470.66|1
1626197780000|2021-07-13 17:36:20|476.04|470.64|475.97|470.57|476.04|470.64|475.89|470.49|14
1626197790000|2021-07-13 17:36:30|475.96|470.56|476.04|470.64|476.05|470.65|475.94|470.54|14
1626197800000|2021-07-13 17:36:40|476|470.6|476.03|470.63|476.04|470.64|475.92|470.52|10
1626197810000|2021-07-13 17:36:50|476.05|470.65|476.01|470.61|476.06|470.66|476|470.6|10
1626197820000|2021-07-13 17:37:00|475.99|470.59|476.03|470.63|476.03|470.63|475.88|470.48|16
1626197830000|2021-07-13 17:37:10|476.01|470.61|475.98|470.58|476.01|470.61|475.87|470.47|11
1626197840000|2021-07-13 17:37:20|475.97|470.57|475.97|470.57|475.97|470.57|475.97|470.57|1
1626197850000|2021-07-13 17:37:30|475.98|470.58|475.98|470.58|475.99|470.59|475.96|470.56|11
1626197860000|2021-07-13 17:37:40|475.99|470.59|476|470.6|476|470.6|475.95|470.55|7
1626197870000|2021-07-13 17:37:50|475.99|470.59|476.01|470.61|476.01|470.61|475.99|470.59|3
1626197880000|2021-07-13 17:38:00|476.02|470.62|476.09|470.69|476.09|470.69|476.02|470.62|2
1626197890000|2021-07-13 17:38:10|476.1|470.7|476.08|470.68|476.1|470.7|476.08|470.68|2
1626197910000|2021-07-13 17:38:30|475.97|470.57|475.89|470.49|475.99|470.59|475.88|470.48|10
1626197920000|2021-07-13 17:38:40|475.88|470.48|475.82|470.42|475.99|470.59|475.74|470.34|13
1626197930000|2021-07-13 17:38:50|475.83|470.43|475.78|470.38|475.83|470.43|475.76|470.36|22
1626197940000|2021-07-13 17:39:00|475.76|470.36|475.76|470.36|475.77|470.37|475.71|470.31|14
1626197950000|2021-07-13 17:39:10|475.75|470.35|475.68|470.28|475.76|470.36|475.66|470.26|4
1626197960000|2021-07-13 17:39:20|475.71|470.31|475.71|470.31|475.71|470.31|475.71|470.31|1
1626197970000|2021-07-13 17:39:30|475.73|470.33|475.73|470.33|475.75|470.35|475.73|470.33|6
1626198000000|2021-07-13 17:40:00|475.67|470.27|475.64|470.24|475.67|470.27|475.54|470.14|14
1626198010000|2021-07-13 17:40:10|475.65|470.25|475.85|470.45|475.85|470.45|475.65|470.25|10
1626198020000|2021-07-13 17:40:20|475.86|470.46|475.87|470.47|475.87|470.47|475.86|470.46|2
1626198030000|2021-07-13 17:40:30|475.83|470.43|475.84|470.44|475.98|470.58|475.83|470.43|24
1626198040000|2021-07-13 17:40:40|475.85|470.45|475.87|470.47|475.89|470.49|475.85|470.45|15
1626198050000|2021-07-13 17:40:50|475.89|470.49|475.9|470.5|475.92|470.52|475.84|470.44|11
1626198060000|2021-07-13 17:41:00|475.89|470.49|475.88|470.48|475.9|470.5|475.86|470.46|9
1626198070000|2021-07-13 17:41:10|475.9|470.5|475.77|470.37|475.9|470.5|475.76|470.36|13
1626198080000|2021-07-13 17:41:20|475.79|470.39|475.72|470.32|475.79|470.39|475.71|470.31|19
1626198090000|2021-07-13 17:41:30|475.74|470.34|475.75|470.35|475.78|470.38|475.73|470.33|21
1626198100000|2021-07-13 17:41:40|475.74|470.34|475.69|470.29|475.74|470.34|475.55|470.15|14
1626198110000|2021-07-13 17:41:50|475.67|470.27|475.7|470.3|475.7|470.3|475.67|470.27|12
1626198120000|2021-07-13 17:42:00|475.69|470.29|475.71|470.31|475.71|470.31|475.68|470.28|9
1626198130000|2021-07-13 17:42:10|475.7|470.3|475.68|470.28|475.71|470.31|475.68|470.28|9
1626198140000|2021-07-13 17:42:20|475.69|470.29|475.7|470.3|475.7|470.3|475.66|470.26|8
1626198150000|2021-07-13 17:42:30|475.69|470.29|475.69|470.29|475.7|470.3|475.68|470.28|7
1626198160000|2021-07-13 17:42:40|475.7|470.3|475.7|470.3|475.7|470.3|475.7|470.3|1
1626198170000|2021-07-13 17:42:50|475.69|470.29|475.65|470.25|475.69|470.29|475.58|470.18|9
1626198180000|2021-07-13 17:43:00|475.67|470.27|475.64|470.24|475.67|470.27|475.64|470.24|6
1626198190000|2021-07-13 17:43:10|475.65|470.25|475.65|470.25|475.65|470.25|475.65|470.25|1
1626198200000|2021-07-13 17:43:20|475.66|470.26|475.75|470.35|475.76|470.36|475.64|470.24|9
1626198210000|2021-07-13 17:43:30|475.76|470.36|475.77|470.37|475.77|470.37|475.69|470.29|5
1626198220000|2021-07-13 17:43:40|475.78|470.38|475.79|470.39|475.81|470.41|475.76|470.36|8
1626198230000|2021-07-13 17:43:50|475.81|470.41|475.66|470.26|475.81|470.41|475.66|470.26|18
1626198240000|2021-07-13 17:44:00|475.65|470.25|475.71|470.31|475.71|470.31|475.65|470.25|12
1626198250000|2021-07-13 17:44:10|475.67|470.27|475.75|470.35|475.76|470.36|475.67|470.27|4
1626198260000|2021-07-13 17:44:20|475.76|470.36|475.82|470.42|475.82|470.42|475.75|470.35|5
1626198270000|2021-07-13 17:44:30|475.79|470.39|475.9|470.5|475.91|470.51|475.79|470.39|18
1626198280000|2021-07-13 17:44:40|475.83|470.43|475.75|470.35|475.89|470.49|475.72|470.32|10
1626198290000|2021-07-13 17:44:50|475.73|470.33|475.57|470.17|475.74|470.34|475.57|470.17|7
1626198300000|2021-07-13 17:45:00|475.5|470.1|475.23|469.83|475.5|470.1|475.23|469.83|17
1626198310000|2021-07-13 17:45:10|475.25|469.85|475.15|469.75|475.25|469.85|474.96|469.56|22
1626198320000|2021-07-13 17:45:20|475.16|469.76|475.04|469.64|475.16|469.76|475.04|469.64|20
1626198330000|2021-07-13 17:45:30|475.05|469.65|475.12|469.72|475.12|469.72|475.04|469.64|13
1626198340000|2021-07-13 17:45:40|475.15|469.75|475.12|469.72|475.21|469.81|475.12|469.72|17
1626198350000|2021-07-13 17:45:50|475.15|469.75|475.16|469.76|475.19|469.79|475.12|469.72|16
1626198360000|2021-07-13 17:46:00|475.15|469.75|475.22|469.82|475.22|469.82|475.07|469.67|9
1626198370000|2021-07-13 17:46:10|475.23|469.83|475.28|469.88|475.28|469.88|475.09|469.69|11
1626198380000|2021-07-13 17:46:20|475.33|469.93|475.43|470.03|475.45|470.05|475.29|469.89|19
1626198390000|2021-07-13 17:46:30|475.51|470.11|475.52|470.12|475.52|470.12|475.47|470.07|6
1626198400000|2021-07-13 17:46:40|475.69|470.29|475.73|470.33|475.73|470.33|475.69|470.29|4
1626198410000|2021-07-13 17:46:50|475.74|470.34|476.04|470.64|476.07|470.67|475.74|470.34|13
1626198420000|2021-07-13 17:47:00|476.03|470.63|476.1|470.7|476.1|470.7|476|470.6|10
1626198450000|2021-07-13 17:47:30|476.11|470.71|476.14|470.74|476.14|470.74|475.9|470.5|13
1626198460000|2021-07-13 17:47:40|476.15|470.75|476.43|471.03|476.51|471.11|476.15|470.75|15
1626198470000|2021-07-13 17:47:50|476.5|471.1|476.47|471.07|476.5|471.1|476.44|471.04|11
1626198480000|2021-07-13 17:48:00|476.57|471.17|476.52|471.12|476.57|471.17|476.44|471.04|13
1626198490000|2021-07-13 17:48:10|476.51|471.11|476.58|471.18|476.59|471.19|476.42|471.02|18
1626198500000|2021-07-13 17:48:20|476.59|471.19|476.57|471.17|476.6|471.2|476.53|471.13|17
1626198510000|2021-07-13 17:48:30|476.56|471.16|476.65|471.25|476.65|471.25|476.55|471.15|11
1626198520000|2021-07-13 17:48:40|476.63|471.23|476.65|471.25|476.65|471.25|476.63|471.23|4
1626198530000|2021-07-13 17:48:50|476.64|471.24|476.63|471.23|476.65|471.25|476.63|471.23|4
1626198540000|2021-07-13 17:49:00|476.6|471.2|476.46|471.06|476.63|471.23|476.41|471.01|16
1626198550000|2021-07-13 17:49:10|476.47|471.07|476.42|471.02|476.48|471.08|476.35|470.95|8
1626198560000|2021-07-13 17:49:20|476.43|471.03|476.43|471.03|476.43|471.03|476.42|471.02|3
1626198570000|2021-07-13 17:49:30|476.42|471.02|476.14|470.74|476.42|471.02|476.14|470.74|10
1626198580000|2021-07-13 17:49:40|476.12|470.72|475.94|470.54|476.13|470.73|475.93|470.53|8
1626198590000|2021-07-13 17:49:50|476.04|470.64|475.72|470.32|476.04|470.64|475.66|470.26|9
1626198600000|2021-07-13 17:50:00|475.73|470.33|475.89|470.49|475.91|470.51|475.73|470.33|10
1626198610000|2021-07-13 17:50:10|475.93|470.53|476.2|470.8|476.2|470.8|475.93|470.53|7
1626198620000|2021-07-13 17:50:20|476.19|470.79|476.12|470.72|476.25|470.85|476.12|470.72|15
1626198630000|2021-07-13 17:50:30|476.11|470.71|476.29|470.89|476.29|470.89|476.11|470.71|9
1626198640000|2021-07-13 17:50:40|476.32|470.92|476.3|470.9|476.32|470.92|476.29|470.89|5
1626198660000|2021-07-13 17:51:00|476.43|471.03|476.43|471.03|476.43|471.03|476.43|471.03|1
1626198670000|2021-07-13 17:51:10|476.45|471.05|476.39|470.99|476.47|471.07|476.39|470.99|3
1626198680000|2021-07-13 17:51:20|476.51|471.11|476.67|471.27|476.7|471.3|476.5|471.1|20
1626198690000|2021-07-13 17:51:30|476.66|471.26|476.69|471.29|476.69|471.29|476.64|471.24|6
1626198700000|2021-07-13 17:51:40|476.7|471.3|476.71|471.31|476.73|471.33|476.69|471.29|15
1626198710000|2021-07-13 17:51:50|476.7|471.3|476.74|471.34|476.74|471.34|476.68|471.28|11
1626198720000|2021-07-13 17:52:00|476.73|471.33|476.72|471.32|476.74|471.34|476.72|471.32|3
1626198730000|2021-07-13 17:52:10|476.73|471.33|476.68|471.28|476.8|471.4|476.67|471.27|8
1626198740000|2021-07-13 17:52:20|476.53|471.13|476.45|471.05|476.53|471.13|476.45|471.05|9
1626198750000|2021-07-13 17:52:30|476.46|471.06|476.31|470.91|476.49|471.09|476.22|470.82|11
1626198760000|2021-07-13 17:52:40|476.32|470.92|476.33|470.93|476.4|471|476.27|470.87|18
1626198770000|2021-07-13 17:52:50|476.32|470.92|476.31|470.91|476.32|470.92|476.3|470.9|9
1626198780000|2021-07-13 17:53:00|476.32|470.92|476.32|470.92|476.32|470.92|476.31|470.91|7
1626198790000|2021-07-13 17:53:10|476.31|470.91|476.31|470.91|476.31|470.91|476.31|470.91|1
1626198800000|2021-07-13 17:53:20|476.32|470.92|476.28|470.88|476.32|470.92|476.28|470.88|4
1626198810000|2021-07-13 17:53:30|476.3|470.9|475.99|470.59|476.31|470.91|475.99|470.59|8
1626198820000|2021-07-13 17:53:40|475.97|470.57|476.09|470.69|476.11|470.71|475.97|470.57|19
1626198830000|2021-07-13 17:53:50|476.08|470.68|475.97|470.57|476.1|470.7|475.97|470.57|7
1626198840000|2021-07-13 17:54:00|475.94|470.54|475.94|470.54|475.95|470.55|475.94|470.54|3
1626198850000|2021-07-13 17:54:10|475.95|470.55|476.07|470.67|476.07|470.67|475.95|470.55|5
1626198860000|2021-07-13 17:54:20|476.04|470.64|476.01|470.61|476.06|470.66|476.01|470.61|5
1626198890000|2021-07-13 17:54:50|475.96|470.56|475.94|470.54|475.96|470.56|475.94|470.54|2
1626198900000|2021-07-13 17:55:00|475.92|470.52|475.22|469.82|475.93|470.53|475.18|469.78|18
1626198910000|2021-07-13 17:55:10|475.07|469.67|474.99|469.59|475.07|469.67|474.99|469.59|10
1626198920000|2021-07-13 17:55:20|475|469.6|475.05|469.65|475.05|469.65|474.99|469.59|7
1626198930000|2021-07-13 17:55:30|475.03|469.63|475.15|469.75|475.27|469.87|475.03|469.63|12
1626198940000|2021-07-13 17:55:40|475.27|469.87|475.29|469.89|475.29|469.89|475.22|469.82|11
1626198950000|2021-07-13 17:55:50|475.28|469.88|475.32|469.92|475.32|469.92|475.28|469.88|8
1626198960000|2021-07-13 17:56:00|475.29|469.89|475.23|469.83|475.33|469.93|475.23|469.83|10
1626198970000|2021-07-13 17:56:10|475.29|469.89|475.4|470|475.4|470|475.29|469.89|8
1626198980000|2021-07-13 17:56:20|475.42|470.02|475.52|470.12|475.53|470.13|475.42|470.02|8
1626198990000|2021-07-13 17:56:30|475.53|470.13|475.58|470.18|475.58|470.18|475.53|470.13|6
1626199020000|2021-07-13 17:57:00|475.54|470.14|475.45|470.05|475.54|470.14|475.44|470.04|10
1626199030000|2021-07-13 17:57:10|475.47|470.07|475.39|469.99|475.48|470.08|475.39|469.99|14
1626199040000|2021-07-13 17:57:20|475.19|469.79|475.28|469.88|475.28|469.88|475.16|469.76|11
1626199050000|2021-07-13 17:57:30|475.27|469.87|475.37|469.97|475.37|469.97|475.25|469.85|16
1626199060000|2021-07-13 17:57:40|475.36|469.96|475.47|470.07|475.47|470.07|475.36|469.96|6
1626199070000|2021-07-13 17:57:50|475.46|470.06|475.55|470.15|475.55|470.15|475.46|470.06|4
1626199080000|2021-07-13 17:58:00|475.52|470.12|475.55|470.15|475.55|470.15|475.52|470.12|2
1626199090000|2021-07-13 17:58:10|475.58|470.18|475.58|470.18|475.58|470.18|475.58|470.18|1
1626199100000|2021-07-13 17:58:20|475.61|470.21|475.72|470.32|475.72|470.32|475.58|470.18|3
1626199110000|2021-07-13 17:58:30|475.77|470.37|475.88|470.48|475.88|470.48|475.77|470.37|6
1626199120000|2021-07-13 17:58:40|475.87|470.47|475.88|470.48|475.88|470.48|475.85|470.45|4
1626199130000|2021-07-13 17:58:50|475.97|470.57|475.98|470.58|476|470.6|475.95|470.55|9
1626199140000|2021-07-13 17:59:00|475.95|470.55|475.85|470.45|475.96|470.56|475.84|470.44|12
1626199150000|2021-07-13 17:59:10|475.9|470.5|475.66|470.26|475.9|470.5|475.66|470.26|17
1626199160000|2021-07-13 17:59:20|475.63|470.23|475.63|470.23|475.63|470.23|475.63|470.23|1
1626199170000|2021-07-13 17:59:30|475.66|470.26|475.79|470.39|475.79|470.39|475.66|470.26|8
1626199180000|2021-07-13 17:59:40|475.8|470.4|475.77|470.37|475.8|470.4|475.77|470.37|6
1626199190000|2021-07-13 17:59:50|475.63|470.23|475.63|470.23|475.63|470.23|475.63|470.23|1
1626199200000|2021-07-13 18:00:00|475.62|470.22|475.52|470.12|475.62|470.22|475.52|470.12|5
1626199220000|2021-07-13 18:00:20|475.44|470.04|475.44|470.04|475.44|470.04|475.44|470.04|1
1626199230000|2021-07-13 18:00:30|475.33|469.93|475.2|469.8|475.33|469.93|475.2|469.8|6
1626199240000|2021-07-13 18:00:40|475.04|469.64|475.01|469.61|475.04|469.64|475|469.6|12
1626199250000|2021-07-13 18:00:50|474.91|469.51|474.9|469.5|474.92|469.52|474.88|469.48|8
1626199260000|2021-07-13 18:01:00|474.93|469.53|474.89|469.49|474.93|469.53|474.88|469.48|8
1626199270000|2021-07-13 18:01:10|474.87|469.47|474.71|469.31|474.87|469.47|474.66|469.26|13
1626199280000|2021-07-13 18:01:20|474.68|469.28|474.61|469.21|474.72|469.32|474.61|469.21|6
1626199290000|2021-07-13 18:01:30|474.52|469.12|474.61|469.21|474.61|469.21|474.52|469.12|11
1626199300000|2021-07-13 18:01:40|474.6|469.2|474.71|469.31|474.71|469.31|474.6|469.2|11
1626199310000|2021-07-13 18:01:50|474.73|469.33|474.76|469.36|474.76|469.36|474.73|469.33|7
1626199320000|2021-07-13 18:02:00|474.74|469.34|474.61|469.21|474.74|469.34|474.61|469.21|7
1626199330000|2021-07-13 18:02:10|474.56|469.16|474.62|469.22|474.62|469.22|474.56|469.16|10
1626199340000|2021-07-13 18:02:20|474.63|469.23|474.59|469.19|474.65|469.25|474.58|469.18|10
1626199350000|2021-07-13 18:02:30|474.58|469.18|474.61|469.21|474.61|469.21|474.58|469.18|2
1626199360000|2021-07-13 18:02:40|474.6|469.2|474.37|468.97|474.6|469.2|474.35|468.95|17
1626199370000|2021-07-13 18:02:50|474.35|468.95|474.03|468.63|474.37|468.97|474.03|468.63|25
1626199380000|2021-07-13 18:03:00|473.96|468.56|474.05|468.65|474.06|468.66|473.96|468.56|12
1626199390000|2021-07-13 18:03:10|474.06|468.66|474.06|468.66|474.06|468.66|474.05|468.65|3
1626199400000|2021-07-13 18:03:20|474.07|468.67|473.85|468.45|474.07|468.67|473.83|468.43|18
1626199410000|2021-07-13 18:03:30|473.86|468.46|474.05|468.65|474.05|468.65|473.75|468.35|14
1626199420000|2021-07-13 18:03:40|474.06|468.66|473.92|468.52|474.08|468.68|473.92|468.52|16
1626199430000|2021-07-13 18:03:50|473.93|468.53|473.93|468.53|473.94|468.54|473.91|468.51|6
1626199440000|2021-07-13 18:04:00|473.96|468.56|473.97|468.57|473.99|468.59|473.96|468.56|8
1626199450000|2021-07-13 18:04:10|473.89|468.49|473.92|468.52|473.92|468.52|473.87|468.47|7
1626199460000|2021-07-13 18:04:20|473.94|468.54|474.01|468.61|474.01|468.61|473.92|468.52|12
1626199470000|2021-07-13 18:04:30|474.08|468.68|474.05|468.65|474.08|468.68|474.04|468.64|5
1626199480000|2021-07-13 18:04:40|474.04|468.64|473.96|468.56|474.04|468.64|473.93|468.53|12
1626199490000|2021-07-13 18:04:50|473.94|468.54|474.05|468.65|474.05|468.65|473.94|468.54|9
1626199500000|2021-07-13 18:05:00|474.03|468.63|474.24|468.84|474.24|468.84|474.03|468.63|11
1626199510000|2021-07-13 18:05:10|474.29|468.89|474.45|469.05|474.45|469.05|474.27|468.87|14
1626199520000|2021-07-13 18:05:20|474.44|469.04|474.44|469.04|474.45|469.05|474.43|469.03|9
1626199530000|2021-07-13 18:05:30|474.51|469.11|474.31|468.91|474.51|469.11|474.29|468.89|9
1626199540000|2021-07-13 18:05:40|474.3|468.9|474.3|468.9|474.33|468.93|474.29|468.89|13
1626199550000|2021-07-13 18:05:50|474.31|468.91|474.37|468.97|474.39|468.99|474.31|468.91|9
1626199560000|2021-07-13 18:06:00|474.47|469.07|474.41|469.01|474.54|469.14|474.36|468.96|10
1626199570000|2021-07-13 18:06:10|474.43|469.03|474.4|469|474.43|469.03|474.4|469|2
1626199580000|2021-07-13 18:06:20|474.42|469.02|474.43|469.03|474.48|469.08|474.34|468.94|15
1626199590000|2021-07-13 18:06:30|474.23|468.83|474.32|468.92|474.32|468.92|474.23|468.83|12
1626199600000|2021-07-13 18:06:40|474.3|468.9|474.33|468.93|474.34|468.94|474.3|468.9|10
1626199610000|2021-07-13 18:06:50|474.32|468.92|474.33|468.93|474.33|468.93|474.32|468.92|2
1626199620000|2021-07-13 18:07:00|474.32|468.92|474.34|468.94|474.34|468.94|474.32|468.92|5
1626199630000|2021-07-13 18:07:10|474.38|468.98|474.43|469.03|474.43|469.03|474.38|468.98|3
1626199640000|2021-07-13 18:07:20|474.46|469.06|474.46|469.06|474.46|469.06|474.43|469.03|5
1626199650000|2021-07-13 18:07:30|474.43|469.03|474.43|469.03|474.43|469.03|474.43|469.03|1
1626199660000|2021-07-13 18:07:40|474.47|469.07|474.47|469.07|474.47|469.07|474.47|469.07|1
1626199670000|2021-07-13 18:07:50|474.45|469.05|474.45|469.05|474.45|469.05|474.45|469.05|1
1626199680000|2021-07-13 18:08:00|474.47|469.07|474.47|469.07|474.47|469.07|474.44|469.04|3
1626199690000|2021-07-13 18:08:10|474.42|469.02|474.42|469.02|474.42|469.02|474.42|469.02|1
1626199700000|2021-07-13 18:08:20|474.33|468.93|474.37|468.97|474.37|468.97|474.07|468.67|23
1626199710000|2021-07-13 18:08:30|474.38|468.98|474.23|468.83|474.38|468.98|474.23|468.83|14
1626199720000|2021-07-13 18:08:40|474.26|468.86|474.29|468.89|474.29|468.89|474.23|468.83|6
1626199730000|2021-07-13 18:08:50|474.3|468.9|474.31|468.91|474.31|468.91|474.26|468.86|13
1626199740000|2021-07-13 18:09:00|474.32|468.92|474.58|469.18|474.58|469.18|474.32|468.92|12
1626199750000|2021-07-13 18:09:10|474.61|469.21|474.63|469.23|474.66|469.26|474.6|469.2|4
1626199760000|2021-07-13 18:09:20|474.49|469.09|474.57|469.17|474.57|469.17|474.49|469.09|13
1626199780000|2021-07-13 18:09:40|474.56|469.16|474.56|469.16|474.65|469.25|474.53|469.13|13
1626199790000|2021-07-13 18:09:50|474.57|469.17|474.54|469.14|474.57|469.17|474.45|469.05|18
1626199800000|2021-07-13 18:10:00|474.55|469.15|474.54|469.14|474.55|469.15|474.53|469.13|6
1626199810000|2021-07-13 18:10:10|474.56|469.16|474.56|469.16|474.56|469.16|474.56|469.16|1
1626199820000|2021-07-13 18:10:20|474.57|469.17|474.58|469.18|474.58|469.18|474.57|469.17|2
1626199830000|2021-07-13 18:10:30|474.57|469.17|474.58|469.18|474.58|469.18|474.57|469.17|2
1626199840000|2021-07-13 18:10:40|474.4|469|474.39|468.99|474.4|469|474.26|468.86|11
1626199850000|2021-07-13 18:10:50|474.41|469.01|474.44|469.04|474.44|469.04|474.24|468.84|16
1626199860000|2021-07-13 18:11:00|474.45|469.05|474.49|469.09|474.5|469.1|474.45|469.05|10
1626199870000|2021-07-13 18:11:10|474.5|469.1|474.53|469.13|474.53|469.13|474.5|469.1|4
1626199890000|2021-07-13 18:11:30|474.54|469.14|474.52|469.12|474.54|469.14|474.52|469.12|5
1626199910000|2021-07-13 18:11:50|474.54|469.14|474.53|469.13|474.54|469.14|474.52|469.12|7
1626199920000|2021-07-13 18:12:00|474.54|469.14|474.55|469.15|474.55|469.15|474.52|469.12|9
1626199930000|2021-07-13 18:12:10|474.56|469.16|474.55|469.15|474.56|469.16|474.52|469.12|7
1626199940000|2021-07-13 18:12:20|474.56|469.16|474.54|469.14|474.56|469.16|474.54|469.14|8
1626199950000|2021-07-13 18:12:30|474.55|469.15|474.56|469.16|474.56|469.16|474.55|469.15|2
1626199960000|2021-07-13 18:12:40|474.49|469.09|474.67|469.27|474.68|469.28|474.49|469.09|15
1626199970000|2021-07-13 18:12:50|474.65|469.25|474.38|468.98|474.66|469.26|474.38|468.98|10
1626199980000|2021-07-13 18:13:00|474.37|468.97|474.12|468.72|474.37|468.97|474.12|468.72|9
1626199990000|2021-07-13 18:13:10|474.11|468.71|473.95|468.55|474.11|468.71|473.9|468.5|9
1626200000000|2021-07-13 18:13:20|473.96|468.56|473.68|468.28|474|468.6|473.67|468.27|14
1626200010000|2021-07-13 18:13:30|473.71|468.31|473.46|468.06|473.71|468.31|473.46|468.06|13
1626200020000|2021-07-13 18:13:40|473.47|468.07|473.64|468.24|473.64|468.24|473.47|468.07|16
1626200030000|2021-07-13 18:13:50|473.65|468.25|473.65|468.25|473.65|468.25|473.61|468.21|7
1626200040000|2021-07-13 18:14:00|473.63|468.23|473.62|468.22|473.63|468.23|473.61|468.21|7
1626200050000|2021-07-13 18:14:10|473.61|468.21|473.6|468.2|473.64|468.24|473.6|468.2|9
1626200060000|2021-07-13 18:14:20|473.61|468.21|473.61|468.21|473.62|468.22|473.48|468.08|12
1626200070000|2021-07-13 18:14:30|473.57|468.17|473.61|468.21|473.61|468.21|473.57|468.17|3
1626200080000|2021-07-13 18:14:40|473.63|468.23|473.69|468.29|473.84|468.44|473.63|468.23|13
1626200090000|2021-07-13 18:14:50|473.67|468.27|473.42|468.02|473.68|468.28|473.42|468.02|16
1626200100000|2021-07-13 18:15:00|473.44|468.04|473.41|468.01|473.54|468.14|473.34|467.94|19
1626200110000|2021-07-13 18:15:10|473.44|468.04|473.62|468.22|473.62|468.22|473.34|467.94|21
1626200120000|2021-07-13 18:15:20|473.63|468.23|473.65|468.25|473.67|468.27|473.62|468.22|7
1626200130000|2021-07-13 18:15:30|473.66|468.26|473.63|468.23|473.67|468.27|473.62|468.22|9
1626200140000|2021-07-13 18:15:40|473.65|468.25|473.68|468.28|473.69|468.29|473.6|468.2|6
1626200150000|2021-07-13 18:15:50|473.69|468.29|473.82|468.42|473.82|468.42|473.69|468.29|10
1626200160000|2021-07-13 18:16:00|473.81|468.41|473.66|468.26|473.83|468.43|473.65|468.25|11
1626200170000|2021-07-13 18:16:10|473.65|468.25|473.76|468.36|473.76|468.36|473.65|468.25|11
1626200180000|2021-07-13 18:16:20|473.77|468.37|473.81|468.41|473.81|468.41|473.77|468.37|9
1626200190000|2021-07-13 18:16:30|473.8|468.4|474.1|468.7|474.1|468.7|473.8|468.4|6
1626200200000|2021-07-13 18:16:40|474.08|468.68|474.16|468.76|474.16|468.76|474.08|468.68|5
1626200210000|2021-07-13 18:16:50|474.27|468.87|474.25|468.85|474.29|468.89|474.21|468.81|24
1626200220000|2021-07-13 18:17:00|474.29|468.89|474.32|468.92|474.32|468.92|474.28|468.88|9
1626200230000|2021-07-13 18:17:10|474.3|468.9|474.3|468.9|474.32|468.92|474.3|468.9|3
1626200240000|2021-07-13 18:17:20|474.32|468.92|474.32|468.92|474.32|468.92|474.32|468.92|1
1626200250000|2021-07-13 18:17:30|474.37|468.97|474.36|468.96|474.37|468.97|474.36|468.96|2
1626200260000|2021-07-13 18:17:40|474.38|468.98|474.32|468.92|474.38|468.98|474.25|468.85|11
1626200270000|2021-07-13 18:17:50|474.31|468.91|474.23|468.83|474.32|468.92|474.23|468.83|6
1626200280000|2021-07-13 18:18:00|474.25|468.85|474.11|468.71|474.32|468.92|474.11|468.71|15
1626200290000|2021-07-13 18:18:10|474.1|468.7|474.1|468.7|474.1|468.7|474.1|468.7|1
1626200300000|2021-07-13 18:18:20|474.08|468.68|474.02|468.62|474.18|468.78|474|468.6|13
1626200310000|2021-07-13 18:18:30|474.03|468.63|474.03|468.63|474.04|468.64|474.03|468.63|7
1626200320000|2021-07-13 18:18:40|474.04|468.64|474.03|468.63|474.04|468.64|474.02|468.62|4
1626200330000|2021-07-13 18:18:50|474.02|468.62|473.89|468.49|474.02|468.62|473.82|468.42|10
1626200340000|2021-07-13 18:19:00|473.88|468.48|473.66|468.26|473.88|468.48|473.66|468.26|10
1626200350000|2021-07-13 18:19:10|473.63|468.23|473.46|468.06|473.63|468.23|473.46|468.06|8
1626200360000|2021-07-13 18:19:20|473.48|468.08|473.16|467.76|473.48|468.08|473.16|467.76|11
1626200370000|2021-07-13 18:19:30|473.15|467.75|473.09|467.69|473.16|467.76|473.03|467.63|10
1626200380000|2021-07-13 18:19:40|473.1|467.7|473.08|467.68|473.1|467.7|472.99|467.59|6
1626200390000|2021-07-13 18:19:50|472.95|467.55|473.03|467.63|473.08|467.68|472.95|467.55|4
1626200400000|2021-07-13 18:20:00|473.04|467.64|472.81|467.41|473.04|467.64|472.8|467.4|15
1626200410000|2021-07-13 18:20:10|472.82|467.42|473.08|467.68|473.08|467.68|472.8|467.4|10
1626200420000|2021-07-13 18:20:20|472.98|467.58|473.16|467.76|473.17|467.77|472.98|467.58|9
1626200430000|2021-07-13 18:20:30|473.19|467.79|473.3|467.9|473.3|467.9|473.19|467.79|7
1626200440000|2021-07-13 18:20:40|473.34|467.94|473.42|468.02|473.42|468.02|473.34|467.94|2
1626200450000|2021-07-13 18:20:50|473.47|468.07|473.65|468.25|473.65|468.25|473.47|468.07|9
1626200460000|2021-07-13 18:21:00|473.74|468.34|473.67|468.27|473.74|468.34|473.66|468.26|5
1626200470000|2021-07-13 18:21:10|473.68|468.28|473.74|468.34|473.76|468.36|473.67|468.27|10
1626200480000|2021-07-13 18:21:20|473.76|468.36|473.75|468.35|473.76|468.36|473.72|468.32|9
1626200490000|2021-07-13 18:21:30|473.74|468.34|473.78|468.38|473.78|468.38|473.74|468.34|8
1626200500000|2021-07-13 18:21:40|473.82|468.42|473.83|468.43|473.85|468.45|473.79|468.39|9
1626200510000|2021-07-13 18:21:50|473.86|468.46|473.89|468.49|473.89|468.49|473.84|468.44|7
1626200520000|2021-07-13 18:22:00|473.88|468.48|473.73|468.33|473.88|468.48|473.73|468.33|6
1626200530000|2021-07-13 18:22:10|473.72|468.32|473.7|468.3|473.72|468.32|473.64|468.24|12
1626200540000|2021-07-13 18:22:20|473.71|468.31|473.73|468.33|473.75|468.35|473.7|468.3|12
1626200550000|2021-07-13 18:22:30|473.72|468.32|473.73|468.33|473.75|468.35|473.72|468.32|3
1626200560000|2021-07-13 18:22:40|473.72|468.32|473.71|468.31|473.73|468.33|473.71|468.31|3
1626200570000|2021-07-13 18:22:50|473.69|468.29|473.68|468.28|473.69|468.29|473.62|468.22|5
1626200580000|2021-07-13 18:23:00|473.62|468.22|473.65|468.25|473.68|468.28|473.57|468.17|7
1626200590000|2021-07-13 18:23:10|473.58|468.18|473.72|468.32|473.72|468.32|473.58|468.18|12
1626200600000|2021-07-13 18:23:20|473.78|468.38|473.81|468.41|473.81|468.41|473.78|468.38|2
1626200610000|2021-07-13 18:23:30|473.86|468.46|473.87|468.47|473.87|468.47|473.86|468.46|2
1626200630000|2021-07-13 18:23:50|473.88|468.48|473.9|468.5|473.9|468.5|473.88|468.48|3
1626200640000|2021-07-13 18:24:00|473.93|468.53|474.01|468.61|474.1|468.7|473.93|468.53|13
1626200650000|2021-07-13 18:24:10|474.02|468.62|474.01|468.61|474.02|468.62|474.01|468.61|4
1626200660000|2021-07-13 18:24:20|474.02|468.62|474.01|468.61|474.02|468.62|474.01|468.61|2
1626200670000|2021-07-13 18:24:30|473.99|468.59|473.25|467.85|473.99|468.59|473.25|467.85|16
1626200680000|2021-07-13 18:24:40|473.29|467.89|473.28|467.88|473.29|467.89|473.25|467.85|23
1626200690000|2021-07-13 18:24:50|473.25|467.85|473.29|467.89|473.29|467.89|473.15|467.75|18
1626200700000|2021-07-13 18:25:00|473.25|467.85|473.29|467.89|473.31|467.91|473.25|467.85|8
1626200710000|2021-07-13 18:25:10|473.3|467.9|473.43|468.03|473.5|468.1|473.3|467.9|10
1626200720000|2021-07-13 18:25:20|473.48|468.08|473.41|468.01|473.48|468.08|473.29|467.89|14
1626200730000|2021-07-13 18:25:30|473.42|468.02|473.41|468.01|473.42|468.02|473.41|468.01|6
1626200740000|2021-07-13 18:25:40|473.38|467.98|473.4|468|473.4|468|473.35|467.95|13
1626200750000|2021-07-13 18:25:50|473.41|468.01|473.44|468.04|473.44|468.04|473.41|468.01|3
1626200760000|2021-07-13 18:26:00|473.43|468.03|473.55|468.15|473.55|468.15|473.43|468.03|7
1626200770000|2021-07-13 18:26:10|473.54|468.14|473.66|468.26|473.7|468.3|473.53|468.13|14
1626200780000|2021-07-13 18:26:20|473.7|468.3|473.78|468.38|473.79|468.39|473.7|468.3|8
1626200790000|2021-07-13 18:26:30|473.77|468.37|473.74|468.34|473.78|468.38|473.74|468.34|6
1626200800000|2021-07-13 18:26:40|473.73|468.33|473.63|468.23|473.74|468.34|473.61|468.21|19
1626200810000|2021-07-13 18:26:50|473.62|468.22|473.63|468.23|473.69|468.29|473.62|468.22|13
1626200820000|2021-07-13 18:27:00|473.64|468.24|473.67|468.27|473.69|468.29|473.64|468.24|14
1626200830000|2021-07-13 18:27:10|473.68|468.28|473.57|468.17|473.79|468.39|473.57|468.17|23
1626200840000|2021-07-13 18:27:20|473.6|468.2|473.68|468.28|473.71|468.31|473.6|468.2|11
1626200850000|2021-07-13 18:27:30|473.67|468.27|473.67|468.27|473.68|468.28|473.67|468.27|7
1626200860000|2021-07-13 18:27:40|473.63|468.23|473.74|468.34|473.74|468.34|473.6|468.2|22
1626200870000|2021-07-13 18:27:50|473.73|468.33|473.69|468.29|473.73|468.33|473.69|468.29|5
1626200880000|2021-07-13 18:28:00|473.7|468.3|473.56|468.16|473.71|468.31|473.56|468.16|15
1626200890000|2021-07-13 18:28:10|473.55|468.15|473.47|468.07|473.55|468.15|473.37|467.97|13
1626200900000|2021-07-13 18:28:20|473.48|468.08|473.47|468.07|473.48|468.08|473.47|468.07|2
1626200910000|2021-07-13 18:28:30|473.48|468.08|473.4|468|473.48|468.08|473.4|468|7
1626200920000|2021-07-13 18:28:40|473.41|468.01|473.48|468.08|473.5|468.1|473.4|468|13
1626200930000|2021-07-13 18:28:50|473.49|468.09|473.58|468.18|473.58|468.18|473.48|468.08|19
1626200940000|2021-07-13 18:29:00|473.56|468.16|473.62|468.22|473.62|468.22|473.53|468.13|13
1626200950000|2021-07-13 18:29:10|473.63|468.23|473.62|468.22|473.63|468.23|473.62|468.22|2
1626200960000|2021-07-13 18:29:20|473.63|468.23|473.64|468.24|473.64|468.24|473.62|468.22|4
1626200970000|2021-07-13 18:29:30|473.66|468.26|473.65|468.25|473.66|468.26|473.65|468.25|2
1626200980000|2021-07-13 18:29:40|473.56|468.16|473.56|468.16|473.56|468.16|473.56|468.16|1
1626200990000|2021-07-13 18:29:50|473.54|468.14|473.6|468.2|473.67|468.27|473.54|468.14|10
1626201000000|2021-07-13 18:30:00|473.58|468.18|473.5|468.1|473.62|468.22|473.46|468.06|10
1626201010000|2021-07-13 18:30:10|473.48|468.08|473.18|467.78|473.48|468.08|473.18|467.78|14
1626201020000|2021-07-13 18:30:20|473.2|467.8|473.34|467.94|473.34|467.94|473.2|467.8|16
1626201030000|2021-07-13 18:30:30|473.35|467.95|473.31|467.91|473.42|468.02|473.3|467.9|18
1626201040000|2021-07-13 18:30:40|473.28|467.88|473.28|467.88|473.33|467.93|473.23|467.83|17
1626201050000|2021-07-13 18:30:50|473.29|467.89|473.34|467.94|473.37|467.97|473.28|467.88|11
1626201060000|2021-07-13 18:31:00|473.35|467.95|473.43|468.03|473.54|468.14|473.35|467.95|16
1626201070000|2021-07-13 18:31:10|473.49|468.09|473.64|468.24|473.64|468.24|473.49|468.09|11
1626201080000|2021-07-13 18:31:20|473.66|468.26|473.68|468.28|473.68|468.28|473.65|468.25|4
1626201090000|2021-07-13 18:31:30|473.69|468.29|473.85|468.45|473.93|468.53|473.69|468.29|11
1626201100000|2021-07-13 18:31:40|473.89|468.49|473.91|468.51|473.96|468.56|473.87|468.47|14
1626201110000|2021-07-13 18:31:50|473.92|468.52|473.9|468.5|473.92|468.52|473.9|468.5|3
1626201120000|2021-07-13 18:32:00|473.91|468.51|473.86|468.46|473.93|468.53|473.81|468.41|7
1626201130000|2021-07-13 18:32:10|473.82|468.42|473.83|468.43|473.84|468.44|473.82|468.42|6
1626201140000|2021-07-13 18:32:20|473.82|468.42|473.82|468.42|473.84|468.44|473.82|468.42|3
1626201150000|2021-07-13 18:32:30|473.81|468.41|473.81|468.41|473.82|468.42|473.81|468.41|3
1626201160000|2021-07-13 18:32:40|473.82|468.42|473.74|468.34|473.82|468.42|473.73|468.33|8
1626201170000|2021-07-13 18:32:50|473.75|468.35|473.77|468.37|473.82|468.42|473.75|468.35|7
1626201180000|2021-07-13 18:33:00|473.73|468.33|473.73|468.33|473.81|468.41|473.7|468.3|6
1626201190000|2021-07-13 18:33:10|473.81|468.41|473.53|468.13|473.81|468.41|473.53|468.13|7
1626201200000|2021-07-13 18:33:20|473.52|468.12|473.28|467.88|473.52|468.12|473.26|467.86|8
1626201220000|2021-07-13 18:33:40|473.31|467.91|473.23|467.83|473.31|467.91|473.23|467.83|9
1626201230000|2021-07-13 18:33:50|473.22|467.82|473.2|467.8|473.3|467.9|473.2|467.8|16
1626201240000|2021-07-13 18:34:00|473.16|467.76|472.83|467.43|473.16|467.76|472.83|467.43|21
1626201250000|2021-07-13 18:34:10|472.86|467.46|472.9|467.5|472.9|467.5|472.83|467.43|8
1626201260000|2021-07-13 18:34:20|472.89|467.49|472.94|467.54|472.94|467.54|472.89|467.49|11
1626201270000|2021-07-13 18:34:30|472.93|467.53|472.83|467.43|472.93|467.53|472.83|467.43|15
1626201280000|2021-07-13 18:34:40|472.87|467.47|472.85|467.45|472.87|467.47|472.84|467.44|6
1626201290000|2021-07-13 18:34:50|472.83|467.43|472.71|467.31|472.83|467.43|472.71|467.31|15
1626201300000|2021-07-13 18:35:00|472.74|467.34|472.77|467.37|472.77|467.37|472.7|467.3|10
1626201310000|2021-07-13 18:35:10|472.67|467.27|472.44|467.04|472.67|467.27|472.44|467.04|8
1626201320000|2021-07-13 18:35:20|472.45|467.05|472.54|467.14|472.54|467.14|472.45|467.05|12
1626201330000|2021-07-13 18:35:30|472.51|467.11|472.53|467.13|472.54|467.14|472.47|467.07|20
1626201340000|2021-07-13 18:35:40|472.48|467.08|472.5|467.1|472.53|467.13|472.48|467.08|16
1626201350000|2021-07-13 18:35:50|472.48|467.08|472.7|467.3|472.7|467.3|472.48|467.08|20
1626201360000|2021-07-13 18:36:00|472.67|467.27|472.73|467.33|472.74|467.34|472.67|467.27|14
1626201370000|2021-07-13 18:36:10|472.74|467.34|472.73|467.33|472.74|467.34|472.7|467.3|7
1626201380000|2021-07-13 18:36:20|472.72|467.32|472.75|467.35|472.76|467.36|472.72|467.32|9
1626201390000|2021-07-13 18:36:30|472.74|467.34|472.7|467.3|472.74|467.34|472.65|467.25|16
1626201400000|2021-07-13 18:36:40|472.64|467.24|472.6|467.2|472.64|467.24|472.6|467.2|3
1626201410000|2021-07-13 18:36:50|472.7|467.3|472.73|467.33|472.73|467.33|472.6|467.2|8
1626201420000|2021-07-13 18:37:00|472.71|467.31|472.71|467.31|472.71|467.31|472.71|467.31|1
1626201430000|2021-07-13 18:37:10|472.67|467.27|472.8|467.4|472.8|467.4|472.63|467.23|9
1626201440000|2021-07-13 18:37:20|472.73|467.33|472.59|467.19|472.73|467.33|472.59|467.19|15
1626201450000|2021-07-13 18:37:30|472.61|467.21|472.64|467.24|472.65|467.25|472.58|467.18|16
1626201460000|2021-07-13 18:37:40|472.59|467.19|472.38|466.98|472.64|467.24|472.38|466.98|17
1626201470000|2021-07-13 18:37:50|472.39|466.99|472.34|466.94|472.4|467|472.34|466.94|8
1626201480000|2021-07-13 18:38:00|472.32|466.92|472.36|466.96|472.36|466.96|472.27|466.87|15
1626201490000|2021-07-13 18:38:10|472.35|466.95|472.32|466.92|472.37|466.97|472.27|466.87|16
1626201500000|2021-07-13 18:38:20|472.33|466.93|472.25|466.85|472.33|466.93|472.2|466.8|14
1626201510000|2021-07-13 18:38:30|472.29|466.89|472.1|466.7|472.29|466.89|472.1|466.7|10
1626201520000|2021-07-13 18:38:40|472.08|466.68|472.24|466.84|472.25|466.85|472.08|466.68|12
1626201530000|2021-07-13 18:38:50|472.25|466.85|472.26|466.86|472.27|466.87|472.22|466.82|13
1626201540000|2021-07-13 18:39:00|472.25|466.85|472.25|466.85|472.25|466.85|472.25|466.85|1
1626201550000|2021-07-13 18:39:10|472.26|466.86|472.27|466.87|472.27|466.87|472.25|466.85|6
1626201560000|2021-07-13 18:39:20|472.28|466.88|472.21|466.81|472.28|466.88|472.21|466.81|3
1626201570000|2021-07-13 18:39:30|472.22|466.82|472.23|466.83|472.23|466.83|472.21|466.81|4
1626201580000|2021-07-13 18:39:40|472.24|466.84|472.31|466.91|472.32|466.92|472.22|466.82|13
1626201590000|2021-07-13 18:39:50|472.32|466.92|472.34|466.94|472.34|466.94|472.29|466.89|7
1626201600000|2021-07-13 18:40:00|472.35|466.95|472.47|467.07|472.47|467.07|472.35|466.95|6
1626201610000|2021-07-13 18:40:10|472.51|467.11|472.65|467.25|472.65|467.25|472.51|467.11|5
1626201620000|2021-07-13 18:40:20|472.62|467.22|472.68|467.28|472.68|467.28|472.62|467.22|8
1626201630000|2021-07-13 18:40:30|472.7|467.3|472.81|467.41|472.81|467.41|472.7|467.3|10
1626201640000|2021-07-13 18:40:40|472.83|467.43|472.6|467.2|472.83|467.43|472.6|467.2|4
1626201650000|2021-07-13 18:40:50|472.61|467.21|472.66|467.26|472.76|467.36|472.55|467.15|17
1626201660000|2021-07-13 18:41:00|472.64|467.24|472.63|467.23|472.67|467.27|472.59|467.19|10
1626201670000|2021-07-13 18:41:10|472.62|467.22|472.59|467.19|472.74|467.34|472.58|467.18|11
1626201680000|2021-07-13 18:41:20|472.58|467.18|472.73|467.33|472.74|467.34|472.56|467.16|17
1626201690000|2021-07-13 18:41:30|472.74|467.34|472.77|467.37|472.77|467.37|472.74|467.34|3
1626201700000|2021-07-13 18:41:40|472.78|467.38|472.53|467.13|472.86|467.46|472.53|467.13|22
1626201710000|2021-07-13 18:41:50|472.52|467.12|472.56|467.16|472.57|467.17|472.51|467.11|12
1626201720000|2021-07-13 18:42:00|472.57|467.17|472.64|467.24|472.68|467.28|472.55|467.15|18
1626201730000|2021-07-13 18:42:10|472.65|467.25|472.64|467.24|472.65|467.25|472.64|467.24|2
1626201740000|2021-07-13 18:42:20|472.65|467.25|472.62|467.22|472.65|467.25|472.62|467.22|4
1626201750000|2021-07-13 18:42:30|472.63|467.23|472.64|467.24|472.64|467.24|472.61|467.21|10
1626201760000|2021-07-13 18:42:40|472.68|467.28|472.67|467.27|472.7|467.3|472.65|467.25|8
1626201770000|2021-07-13 18:42:50|472.7|467.3|472.68|467.28|472.7|467.3|472.68|467.28|2
1626201780000|2021-07-13 18:43:00|472.66|467.26|472.49|467.09|472.66|467.26|472.46|467.06|20
1626201790000|2021-07-13 18:43:10|472.5|467.1|472.36|466.96|472.53|467.13|472.36|466.96|7
1626201800000|2021-07-13 18:43:20|472.43|467.03|472.64|467.24|472.77|467.37|472.43|467.03|10
1626201810000|2021-07-13 18:43:30|472.55|467.15|472.35|466.95|472.55|467.15|472.34|466.94|18
1626201820000|2021-07-13 18:43:40|472.34|466.94|472.34|466.94|472.36|466.96|472.34|466.94|8
1626201830000|2021-07-13 18:43:50|472.33|466.93|471.93|466.53|472.33|466.93|471.91|466.51|22
1626201840000|2021-07-13 18:44:00|471.91|466.51|472.06|466.66|472.08|466.68|471.91|466.51|15
1626201850000|2021-07-13 18:44:10|472.07|466.67|472.1|466.7|472.18|466.78|472.06|466.66|15
1626201860000|2021-07-13 18:44:20|472.12|466.72|472.05|466.65|472.12|466.72|472.05|466.65|13
1626201870000|2021-07-13 18:44:30|472.12|466.72|471.79|466.39|472.12|466.72|471.79|466.39|15
1626201880000|2021-07-13 18:44:40|471.74|466.34|471.86|466.46|471.86|466.46|471.56|466.16|18
1626201890000|2021-07-13 18:44:50|471.87|466.47|471.87|466.47|471.92|466.52|471.85|466.45|15
1626201900000|2021-07-13 18:45:00|471.88|466.48|471.89|466.49|471.91|466.51|471.87|466.47|16
1626201910000|2021-07-13 18:45:10|471.87|466.47|472.19|466.79|472.19|466.79|471.86|466.46|22
1626201920000|2021-07-13 18:45:20|472.16|466.76|472.41|467.01|472.43|467.03|472.16|466.76|11
1626201930000|2021-07-13 18:45:30|472.4|467|472.47|467.07|472.47|467.07|472.31|466.91|16
1626201940000|2021-07-13 18:45:40|472.46|467.06|472.56|467.16|472.57|467.17|472.46|467.06|7
1626201950000|2021-07-13 18:45:50|472.5|467.1|472.54|467.14|472.55|467.15|472.48|467.08|4
1626201960000|2021-07-13 18:46:00|472.44|467.04|472.37|466.97|472.44|467.04|472.37|466.97|3
1626201980000|2021-07-13 18:46:20|472.38|466.98|472.39|466.99|472.39|466.99|472.36|466.96|8
1626201990000|2021-07-13 18:46:30|472.37|466.97|472.25|466.85|472.4|467|472.19|466.79|9
1626202000000|2021-07-13 18:46:40|472.22|466.82|472.02|466.62|472.23|466.83|472.02|466.62|23
1626202010000|2021-07-13 18:46:50|471.95|466.55|471.93|466.53|471.98|466.58|471.87|466.47|10
1626202020000|2021-07-13 18:47:00|471.94|466.54|471.97|466.57|472.01|466.61|471.93|466.53|16
1626202030000|2021-07-13 18:47:10|471.96|466.56|472.09|466.69|472.1|466.7|471.95|466.55|12
1626202040000|2021-07-13 18:47:20|472.06|466.66|471.72|466.32|472.06|466.66|471.72|466.32|21
1626202050000|2021-07-13 18:47:30|471.73|466.33|471.72|466.32|471.73|466.33|471.72|466.32|10
1626202060000|2021-07-13 18:47:40|471.73|466.33|471.73|466.33|471.73|466.33|471.7|466.3|5
1626202070000|2021-07-13 18:47:50|471.72|466.32|471.59|466.19|471.72|466.32|471.56|466.16|8
1626202080000|2021-07-13 18:48:00|471.51|466.11|471.58|466.18|471.65|466.25|471.48|466.08|15
1626202090000|2021-07-13 18:48:10|471.42|466.02|471.38|465.98|471.54|466.14|471.38|465.98|5
1626202100000|2021-07-13 18:48:20|471.37|465.97|471.4|466|471.4|466|471.37|465.97|3
1626202110000|2021-07-13 18:48:30|471.45|466.05|471.49|466.09|471.5|466.1|471.44|466.04|9
1626202120000|2021-07-13 18:48:40|471.5|466.1|471.57|466.17|471.58|466.18|471.49|466.09|13
1626202130000|2021-07-13 18:48:50|471.56|466.16|471.53|466.13|471.56|466.16|471.52|466.12|9
1626202140000|2021-07-13 18:49:00|471.52|466.12|471.52|466.12|471.53|466.13|471.52|466.12|5
1626202150000|2021-07-13 18:49:10|471.53|466.13|471.56|466.16|471.56|466.16|471.52|466.12|10
1626202160000|2021-07-13 18:49:20|471.58|466.18|472.01|466.61|472.01|466.61|471.58|466.18|13
1626202170000|2021-07-13 18:49:30|472.1|466.7|472.01|466.61|472.1|466.7|472.01|466.61|3
1626202200000|2021-07-13 18:50:00|471.99|466.59|471.74|466.34|471.99|466.59|471.74|466.34|3
1626202210000|2021-07-13 18:50:10|471.75|466.35|471.8|466.4|471.8|466.4|471.75|466.35|5
1626202220000|2021-07-13 18:50:20|471.79|466.39|471.8|466.4|471.8|466.4|471.77|466.37|7
1626202230000|2021-07-13 18:50:30|471.79|466.39|471.67|466.27|471.79|466.39|471.67|466.27|4
1626202240000|2021-07-13 18:50:40|471.58|466.18|471.55|466.15|471.58|466.18|471.55|466.15|3
1626202250000|2021-07-13 18:50:50|471.67|466.27|471.6|466.2|471.67|466.27|471.56|466.16|8
1626202260000|2021-07-13 18:51:00|471.59|466.19|471.65|466.25|471.69|466.29|471.59|466.19|8
1626202270000|2021-07-13 18:51:10|471.64|466.24|471.65|466.25|471.65|466.25|471.64|466.24|2
1626202280000|2021-07-13 18:51:20|471.66|466.26|471.69|466.29|471.7|466.3|471.66|466.26|12
1626202290000|2021-07-13 18:51:30|471.8|466.4|471.76|466.36|471.8|466.4|471.69|466.29|12
1626202300000|2021-07-13 18:51:40|471.77|466.37|471.79|466.39|471.83|466.43|471.77|466.37|15
1626202310000|2021-07-13 18:51:50|471.82|466.42|471.8|466.4|471.82|466.42|471.79|466.39|11
1626202320000|2021-07-13 18:52:00|471.79|466.39|471.77|466.37|471.82|466.42|471.72|466.32|19
1626202330000|2021-07-13 18:52:10|471.75|466.35|471.63|466.23|471.75|466.35|471.6|466.2|3
1626202340000|2021-07-13 18:52:20|471.65|466.25|471.64|466.24|471.66|466.26|471.62|466.22|6
1626202350000|2021-07-13 18:52:30|471.63|466.23|471.53|466.13|471.63|466.23|471.5|466.1|10
1626202360000|2021-07-13 18:52:40|471.55|466.15|471.5|466.1|471.55|466.15|471.5|466.1|4
1626202370000|2021-07-13 18:52:50|471.51|466.11|471.53|466.13|471.53|466.13|471.5|466.1|8
1626202380000|2021-07-13 18:53:00|471.5|466.1|471.34|465.94|471.54|466.14|471.34|465.94|15
1626202390000|2021-07-13 18:53:10|471.35|465.95|471.29|465.89|471.35|465.95|471.29|465.89|7
1626202400000|2021-07-13 18:53:20|471.33|465.93|471.17|465.77|471.34|465.94|471.13|465.73|12
1626202410000|2021-07-13 18:53:30|471.14|465.74|471.13|465.73|471.14|465.74|471.09|465.69|13
1626202420000|2021-07-13 18:53:40|471.11|465.71|471.21|465.81|471.21|465.81|471.09|465.69|12
1626202430000|2021-07-13 18:53:50|471.19|465.79|471.31|465.91|471.31|465.91|471.19|465.79|18
1626202440000|2021-07-13 18:54:00|471.32|465.92|471.19|465.79|471.32|465.92|471.16|465.76|11
1626202450000|2021-07-13 18:54:10|471.2|465.8|471.2|465.8|471.2|465.8|471.2|465.8|1
1626202460000|2021-07-13 18:54:20|471.23|465.83|471.23|465.83|471.23|465.83|471.13|465.73|9
1626202470000|2021-07-13 18:54:30|471.24|465.84|471.13|465.73|471.24|465.84|471.13|465.73|6
1626202480000|2021-07-13 18:54:40|471.24|465.84|471.13|465.73|471.24|465.84|471.13|465.73|7
1626202490000|2021-07-13 18:54:50|471.14|465.74|471.24|465.84|471.25|465.85|471.12|465.72|11
1626202500000|2021-07-13 18:55:00|471.15|465.75|471.16|465.76|471.25|465.85|471.15|465.75|10
1626202510000|2021-07-13 18:55:10|471.15|465.75|471.34|465.94|471.47|466.07|471.15|465.75|23
1626202520000|2021-07-13 18:55:20|471.35|465.95|471.45|466.05|471.5|466.1|471.34|465.94|18
1626202530000|2021-07-13 18:55:30|471.46|466.06|471.6|466.2|471.6|466.2|471.44|466.04|13
1626202540000|2021-07-13 18:55:40|471.52|466.12|471.44|466.04|471.52|466.12|471.35|465.95|17
1626202550000|2021-07-13 18:55:50|471.45|466.05|471.46|466.06|471.48|466.08|471.44|466.04|16
1626202560000|2021-07-13 18:56:00|471.44|466.04|471.27|465.87|471.44|466.04|471.25|465.85|16
1626202570000|2021-07-13 18:56:10|471.26|465.86|471.11|465.71|471.27|465.87|471.07|465.67|5
1626202580000|2021-07-13 18:56:20|471.13|465.73|471|465.6|471.21|465.81|470.96|465.56|12
1626202590000|2021-07-13 18:56:30|471.01|465.61|471.02|465.62|471.06|465.66|471.01|465.61|8
1626202600000|2021-07-13 18:56:40|471.01|465.61|471.05|465.65|471.05|465.65|470.99|465.59|15
1626202610000|2021-07-13 18:56:50|471.04|465.64|471.21|465.81|471.28|465.88|471|465.6|26
1626202620000|2021-07-13 18:57:00|471.24|465.84|471.29|465.89|471.35|465.95|471.21|465.81|20
1626202630000|2021-07-13 18:57:10|471.24|465.84|471.22|465.82|471.24|465.84|471.22|465.82|10
1626202640000|2021-07-13 18:57:20|471.23|465.83|471.23|465.83|471.23|465.83|471.22|465.82|11
1626202650000|2021-07-13 18:57:30|471.24|465.84|471.22|465.82|471.25|465.85|471.1|465.7|12
1626202660000|2021-07-13 18:57:40|471.1|465.7|471.21|465.81|471.23|465.83|471.1|465.7|8
1626202670000|2021-07-13 18:57:50|471.22|465.82|471.03|465.63|471.22|465.82|471.01|465.61|22
1626202680000|2021-07-13 18:58:00|471.02|465.62|471.1|465.7|471.12|465.72|470.99|465.59|16
1626202690000|2021-07-13 18:58:10|471.04|465.64|471.05|465.65|471.07|465.67|471.03|465.63|8
1626202700000|2021-07-13 18:58:20|471.04|465.64|471.03|465.63|471.06|465.66|471.01|465.61|12
1626202710000|2021-07-13 18:58:30|471.05|465.65|471.08|465.68|471.12|465.72|471.05|465.65|15
1626202720000|2021-07-13 18:58:40|471.07|465.67|471.05|465.65|471.07|465.67|471.05|465.65|3
1626202730000|2021-07-13 18:58:50|471.02|465.62|470.99|465.59|471.05|465.65|470.98|465.58|14
1626202740000|2021-07-13 18:59:00|471.01|465.61|470.97|465.57|471.03|465.63|470.96|465.56|13
1626202750000|2021-07-13 18:59:10|470.96|465.56|470.96|465.56|470.99|465.59|470.95|465.55|5
1626202760000|2021-07-13 18:59:20|470.97|465.57|471.16|465.76|471.16|465.76|470.97|465.57|12
1626202770000|2021-07-13 18:59:30|471.17|465.77|471.18|465.78|471.18|465.78|471.17|465.77|10
1626202780000|2021-07-13 18:59:40|471.16|465.76|471.44|466.04|471.44|466.04|471.16|465.76|10
1626202790000|2021-07-13 18:59:50|471.45|466.05|471.23|465.83|471.5|466.1|471.23|465.83|7
1626202800000|2021-07-13 19:00:00|471.22|465.82|470.64|465.24|471.22|465.82|470.64|465.24|22
1626202810000|2021-07-13 19:00:10|470.6|465.2|469.95|464.55|470.6|465.2|469.94|464.54|27
1626202820000|2021-07-13 19:00:20|470.03|464.63|470.23|464.83|470.23|464.83|469.98|464.58|22
1626202830000|2021-07-13 19:00:30|470.24|464.84|470.26|464.86|470.27|464.87|470.21|464.81|18
1626202840000|2021-07-13 19:00:40|470.31|464.91|470.31|464.91|470.37|464.97|470.23|464.83|27
1626202850000|2021-07-13 19:00:50|470.32|464.92|470.28|464.88|470.33|464.93|470.19|464.79|20
1626202860000|2021-07-13 19:01:00|470.27|464.87|470.17|464.77|470.28|464.88|470.15|464.75|15
1626202870000|2021-07-13 19:01:10|470.24|464.84|470.55|465.15|470.55|465.15|470.23|464.83|26
1626202880000|2021-07-13 19:01:20|470.51|465.11|470.32|464.92|470.51|465.11|470.25|464.85|22
1626202890000|2021-07-13 19:01:30|470.35|464.95|470.48|465.08|470.68|465.28|470.33|464.93|19
1626202900000|2021-07-13 19:01:40|470.46|465.06|470.47|465.07|470.51|465.11|470.36|464.96|24
1626202910000|2021-07-13 19:01:50|470.46|465.06|470.4|465|470.5|465.1|470.39|464.99|19
1626202920000|2021-07-13 19:02:00|470.41|465.01|470.66|465.26|470.73|465.33|470.41|465.01|19
1626202930000|2021-07-13 19:02:10|470.65|465.25|470.49|465.09|470.65|465.25|470.47|465.07|21
1626202940000|2021-07-13 19:02:20|470.57|465.17|470.63|465.23|470.66|465.26|470.56|465.16|17
1626202950000|2021-07-13 19:02:30|470.64|465.24|470.54|465.14|470.64|465.24|470.51|465.11|15
1626202960000|2021-07-13 19:02:40|470.55|465.15|470.59|465.19|470.67|465.27|470.55|465.15|16
1626202970000|2021-07-13 19:02:50|470.66|465.26|470.67|465.27|470.74|465.34|470.56|465.16|19
1626202980000|2021-07-13 19:03:00|470.68|465.28|470.68|465.28|470.69|465.29|470.67|465.27|8
1626202990000|2021-07-13 19:03:10|470.67|465.27|470.9|465.5|470.9|465.5|470.66|465.26|12
1626203000000|2021-07-13 19:03:20|470.93|465.53|471.07|465.67|471.09|465.69|470.89|465.49|16
1626203010000|2021-07-13 19:03:30|471.06|465.66|471.24|465.84|471.25|465.85|471.04|465.64|15
1626203020000|2021-07-13 19:03:40|471.27|465.87|471.5|466.1|471.5|466.1|471.27|465.87|25
1626203030000|2021-07-13 19:03:50|471.53|466.13|471.8|466.4|471.8|466.4|471.52|466.12|20
1626203040000|2021-07-13 19:04:00|471.81|466.41|472.19|466.79|472.19|466.79|471.81|466.41|24
1626203050000|2021-07-13 19:04:10|472.2|466.8|472.14|466.74|472.2|466.8|472.12|466.72|19
1626203060000|2021-07-13 19:04:20|472.15|466.75|472.12|466.72|472.15|466.75|472.08|466.68|11
1626203070000|2021-07-13 19:04:30|472.15|466.75|472.18|466.78|472.18|466.78|472.15|466.75|7
1626203080000|2021-07-13 19:04:40|472.17|466.77|472.24|466.84|472.24|466.84|472.17|466.77|3
1626203090000|2021-07-13 19:04:50|472.26|466.86|472.27|466.87|472.27|466.87|472.26|466.86|2
1626203100000|2021-07-13 19:05:00|472.24|466.84|471.85|466.45|472.24|466.84|471.85|466.45|19
1626203110000|2021-07-13 19:05:10|471.81|466.41|471.75|466.35|471.81|466.41|471.73|466.33|13
1626203120000|2021-07-13 19:05:20|471.74|466.34|471.77|466.37|471.77|466.37|471.73|466.33|10
1626203130000|2021-07-13 19:05:30|471.78|466.38|471.78|466.38|471.88|466.48|471.78|466.38|9
1626203140000|2021-07-13 19:05:40|471.79|466.39|471.77|466.37|471.79|466.39|471.77|466.37|6
1626203150000|2021-07-13 19:05:50|471.56|466.16|471.52|466.12|471.56|466.16|471.5|466.1|9
1626203160000|2021-07-13 19:06:00|471.51|466.11|471.62|466.22|471.65|466.25|471.51|466.11|12
1626203170000|2021-07-13 19:06:10|471.54|466.14|471.53|466.13|471.57|466.17|471.53|466.13|4
1626203180000|2021-07-13 19:06:20|471.51|466.11|471.41|466.01|471.58|466.18|471.39|465.99|7
1626203190000|2021-07-13 19:06:30|471.4|466|471.32|465.92|471.4|466|471.32|465.92|2
1626203200000|2021-07-13 19:06:40|471.27|465.87|471.29|465.89|471.3|465.9|471.23|465.83|7
1626203210000|2021-07-13 19:06:50|471.3|465.9|471.44|466.04|471.44|466.04|471.3|465.9|9
1626203220000|2021-07-13 19:07:00|471.43|466.03|471.25|465.85|471.44|466.04|471.25|465.85|16
1626203230000|2021-07-13 19:07:10|471.27|465.87|471.29|465.89|471.29|465.89|471.19|465.79|14
1626203240000|2021-07-13 19:07:20|471.24|465.84|471.4|466|471.41|466.01|471.24|465.84|22
1626203250000|2021-07-13 19:07:30|471.43|466.03|471.63|466.23|471.64|466.24|471.43|466.03|14
1626203260000|2021-07-13 19:07:40|471.59|466.19|471.66|466.26|471.66|466.26|471.55|466.15|8
1626203270000|2021-07-13 19:07:50|471.61|466.21|471.55|466.15|471.61|466.21|471.55|466.15|7
1626203280000|2021-07-13 19:08:00|471.54|466.14|471.61|466.21|471.61|466.21|471.53|466.13|11
1626203290000|2021-07-13 19:08:10|471.59|466.19|471.39|465.99|471.61|466.21|471.39|465.99|9
1626203300000|2021-07-13 19:08:20|471.38|465.98|471.34|465.94|471.4|466|471.32|465.92|6
1626203310000|2021-07-13 19:08:30|471.33|465.93|471.3|465.9|471.34|465.94|471.29|465.89|4
1626203320000|2021-07-13 19:08:40|471.28|465.88|471.18|465.78|471.35|465.95|471.18|465.78|11
1626203330000|2021-07-13 19:08:50|471.16|465.76|471.27|465.87|471.27|465.87|471.16|465.76|6
1626203340000|2021-07-13 19:09:00|471.25|465.85|471.09|465.69|471.25|465.85|471.09|465.69|7
1626203350000|2021-07-13 19:09:10|471.01|465.61|470.96|465.56|471.01|465.61|470.96|465.56|7
1626203360000|2021-07-13 19:09:20|470.95|465.55|470.66|465.26|470.95|465.55|470.65|465.25|12
1626203370000|2021-07-13 19:09:30|470.64|465.24|470.5|465.1|470.64|465.24|470.39|464.99|10
1626203380000|2021-07-13 19:09:40|470.49|465.09|470.5|465.1|470.51|465.11|470.47|465.07|9
1626203390000|2021-07-13 19:09:50|470.47|465.07|470.41|465.01|470.5|465.1|470.38|464.98|8
1626203400000|2021-07-13 19:10:00|470.37|464.97|470.46|465.06|470.46|465.06|470.34|464.94|15
1626203410000|2021-07-13 19:10:10|470.47|465.07|470.37|464.97|470.63|465.23|470.37|464.97|20
1626203420000|2021-07-13 19:10:20|470.42|465.02|470.33|464.93|470.43|465.03|470.3|464.9|16
1626203430000|2021-07-13 19:10:30|470.22|464.82|470.15|464.75|470.22|464.82|470.11|464.71|24
1626203440000|2021-07-13 19:10:40|470.16|464.76|470.03|464.63|470.17|464.77|470.01|464.61|16
1626203450000|2021-07-13 19:10:50|469.99|464.59|469.84|464.44|469.99|464.59|469.68|464.28|21
1626203460000|2021-07-13 19:11:00|469.85|464.45|469.95|464.55|469.95|464.55|469.85|464.45|9
1626203470000|2021-07-13 19:11:10|469.94|464.54|470|464.6|470.01|464.61|469.94|464.54|9
1626203480000|2021-07-13 19:11:20|470.02|464.62|469.7|464.3|470.03|464.63|469.7|464.3|22
1626203490000|2021-07-13 19:11:30|469.67|464.27|469.2|463.8|469.73|464.33|469.17|463.77|25
1626203500000|2021-07-13 19:11:40|469.21|463.81|469.17|463.77|469.21|463.81|469.15|463.75|20
1626203510000|2021-07-13 19:11:50|469.16|463.76|469.17|463.77|469.18|463.78|469.11|463.71|28
1626203520000|2021-07-13 19:12:00|469.23|463.83|469.34|463.94|469.45|464.05|469.23|463.83|18
1626203530000|2021-07-13 19:12:10|469.33|463.93|469.22|463.82|469.33|463.93|469.19|463.79|15
1626203540000|2021-07-13 19:12:20|469.23|463.83|469.13|463.73|469.26|463.86|469.12|463.72|15
1626203550000|2021-07-13 19:12:30|469.1|463.7|468.59|463.19|469.12|463.72|468.56|463.16|27
1626203560000|2021-07-13 19:12:40|468.54|463.14|468.97|463.57|468.97|463.57|468.51|463.11|23
1626203570000|2021-07-13 19:12:50|469|463.6|469.05|463.65|469.12|463.72|468.99|463.59|15
1626203580000|2021-07-13 19:13:00|469.04|463.64|469.02|463.62|469.05|463.65|468.91|463.51|5
1626203590000|2021-07-13 19:13:10|468.95|463.55|468.74|463.34|468.97|463.57|468.68|463.28|12
1626203600000|2021-07-13 19:13:20|468.73|463.33|468.6|463.2|468.73|463.33|468.58|463.18|17
1626203610000|2021-07-13 19:13:30|468.62|463.22|468.63|463.23|468.73|463.33|468.59|463.19|13
1626203620000|2021-07-13 19:13:40|468.55|463.15|468.31|462.91|468.56|463.16|468.14|462.74|30
1626203630000|2021-07-13 19:13:50|468.24|462.84|468.39|462.99|468.39|462.99|467.94|462.54|18
1626203640000|2021-07-13 19:14:00|468.43|463.03|468.38|462.98|468.51|463.11|468.38|462.98|16
1626203650000|2021-07-13 19:14:10|468.33|462.93|468.12|462.72|468.39|462.99|468.12|462.72|16
1626203660000|2021-07-13 19:14:20|468.09|462.69|467.74|462.34|468.09|462.69|467.54|462.14|19
1626203670000|2021-07-13 19:14:30|467.75|462.35|467.56|462.16|467.8|462.4|467.55|462.15|10
1626203680000|2021-07-13 19:14:40|467.61|462.21|467.9|462.5|468|462.6|467.61|462.21|16
1626203690000|2021-07-13 19:14:50|467.97|462.57|467.95|462.55|468.11|462.71|467.92|462.52|13
1626203700000|2021-07-13 19:15:00|467.96|462.56|467.98|462.58|467.98|462.58|467.59|462.19|27
1626203710000|2021-07-13 19:15:10|468.09|462.69|468.07|462.67|468.18|462.78|468.04|462.64|19
1626203720000|2021-07-13 19:15:20|468.1|462.7|468.25|462.85|468.26|462.86|468|462.6|19
1626203730000|2021-07-13 19:15:30|468.29|462.89|468.62|463.22|468.71|463.31|468.29|462.89|19
1626203740000|2021-07-13 19:15:40|468.66|463.26|468.52|463.12|468.73|463.33|468.5|463.1|22
1626203750000|2021-07-13 19:15:50|468.49|463.09|468.35|462.95|468.49|463.09|468.35|462.95|12
1626203760000|2021-07-13 19:16:00|468.37|462.97|468.23|462.83|468.37|462.97|468.11|462.71|16
1626203770000|2021-07-13 19:16:10|468.22|462.82|468.27|462.87|468.31|462.91|468.22|462.82|8
1626203780000|2021-07-13 19:16:20|468.24|462.84|468.5|463.1|468.5|463.1|468.24|462.84|14
1626203790000|2021-07-13 19:16:30|468.52|463.12|468.68|463.28|468.68|463.28|468.52|463.12|9
1626203800000|2021-07-13 19:16:40|468.62|463.22|468.68|463.28|468.7|463.3|468.62|463.22|8
1626203810000|2021-07-13 19:16:50|468.7|463.3|468.96|463.56|468.96|463.56|468.7|463.3|14
1626203820000|2021-07-13 19:17:00|468.97|463.57|469.04|463.64|469.04|463.64|468.97|463.57|8
1626203830000|2021-07-13 19:17:10|469.06|463.66|469.04|463.64|469.06|463.66|469.04|463.64|2
1626203840000|2021-07-13 19:17:20|469.05|463.65|469.05|463.65|469.05|463.65|469.05|463.65|1
1626203850000|2021-07-13 19:17:30|469.04|463.64|468.96|463.56|469.04|463.64|468.96|463.56|4
1626203860000|2021-07-13 19:17:40|468.98|463.58|468.8|463.4|469|463.6|468.8|463.4|12
1626203870000|2021-07-13 19:17:50|468.78|463.38|468.64|463.24|468.78|463.38|468.63|463.23|5
1626203880000|2021-07-13 19:18:00|468.68|463.28|468.83|463.43|468.85|463.45|468.64|463.24|13
1626203890000|2021-07-13 19:18:10|468.84|463.44|468.55|463.15|468.87|463.47|468.55|463.15|12
1626203900000|2021-07-13 19:18:20|468.5|463.1|467.93|462.53|468.5|463.1|467.93|462.53|18
1626203910000|2021-07-13 19:18:30|467.94|462.54|468.31|462.91|468.31|462.91|467.93|462.53|18
1626203920000|2021-07-13 19:18:40|468.3|462.9|468.36|462.96|468.36|462.96|468.29|462.89|9
1626203930000|2021-07-13 19:18:50|468.38|462.98|468.51|463.11|468.52|463.12|468.38|462.98|10
1626203940000|2021-07-13 19:19:00|468.49|463.09|468.24|462.84|468.49|463.09|468.21|462.81|13
1626203950000|2021-07-13 19:19:10|468.25|462.85|468.24|462.84|468.28|462.88|468.24|462.84|12
1626203960000|2021-07-13 19:19:20|468.25|462.85|468.28|462.88|468.28|462.88|468.25|462.85|3
1626203970000|2021-07-13 19:19:30|468.27|462.87|468.14|462.74|468.28|462.88|468.14|462.74|9
1626203980000|2021-07-13 19:19:40|468.2|462.8|468.23|462.83|468.25|462.85|468.06|462.66|10
1626203990000|2021-07-13 19:19:50|468.29|462.89|468.24|462.84|468.32|462.92|468.24|462.84|11
1626204000000|2021-07-13 19:20:00|468.23|462.83|468.05|462.65|468.23|462.83|468|462.6|17
1626204010000|2021-07-13 19:20:10|468.04|462.64|468.03|462.63|468.05|462.65|468.03|462.63|6
1626204020000|2021-07-13 19:20:20|468.01|462.61|467.91|462.51|468.03|462.63|467.91|462.51|6
1626204030000|2021-07-13 19:20:30|467.81|462.41|467.84|462.44|467.86|462.46|467.8|462.4|12
1626204040000|2021-07-13 19:20:40|467.87|462.47|467.6|462.2|467.87|462.47|467.59|462.19|12
1626204050000|2021-07-13 19:20:50|467.56|462.16|467.61|462.21|467.63|462.23|467.56|462.16|7
1626204060000|2021-07-13 19:21:00|467.67|462.27|467.6|462.2|467.67|462.27|467.58|462.18|18
1626204070000|2021-07-13 19:21:10|467.59|462.19|467.35|461.95|467.61|462.21|467.27|461.87|17
1626204080000|2021-07-13 19:21:20|467.28|461.88|467.38|461.98|467.42|462.02|467.14|461.74|17
1626204090000|2021-07-13 19:21:30|467.39|461.99|467.54|462.14|467.54|462.14|467.39|461.99|9
1626204100000|2021-07-13 19:21:40|467.43|462.03|467.4|462|467.48|462.08|467.29|461.89|17
1626204110000|2021-07-13 19:21:50|467.39|461.99|467.31|461.91|467.41|462.01|467.28|461.88|10
1626204120000|2021-07-13 19:22:00|467.29|461.89|467.25|461.85|467.29|461.89|467.17|461.77|13
1626204130000|2021-07-13 19:22:10|467.26|461.86|467.32|461.92|467.42|462.02|467.26|461.86|12
1626204140000|2021-07-13 19:22:20|467.33|461.93|467.14|461.74|467.33|461.93|467.11|461.71|12
1626204150000|2021-07-13 19:22:30|467.12|461.72|466.84|461.44|467.12|461.72|466.84|461.44|18
1626204160000|2021-07-13 19:22:40|466.9|461.5|466.88|461.48|466.9|461.5|466.82|461.42|23
1626204170000|2021-07-13 19:22:50|466.91|461.51|467.26|461.86|467.26|461.86|466.85|461.45|19
1626204180000|2021-07-13 19:23:00|467.2|461.8|467.17|461.77|467.36|461.96|467.17|461.77|15
1626204190000|2021-07-13 19:23:10|467.16|461.76|467.12|461.72|467.26|461.86|467.11|461.71|13
1626204200000|2021-07-13 19:23:20|467.07|461.67|467.1|461.7|467.17|461.77|467.03|461.63|9
1626204210000|2021-07-13 19:23:30|467.17|461.77|467.07|461.67|467.17|461.77|467.06|461.66|12
1626204220000|2021-07-13 19:23:40|467.11|461.71|467.11|461.71|467.13|461.73|467.08|461.68|9
1626204230000|2021-07-13 19:23:50|467.08|461.68|467.11|461.71|467.14|461.74|467.04|461.64|12
1626204240000|2021-07-13 19:24:00|467.08|461.68|466.95|461.55|467.08|461.68|466.9|461.5|11
1626204250000|2021-07-13 19:24:10|466.97|461.57|466.9|461.5|466.97|461.57|466.9|461.5|8
1626204260000|2021-07-13 19:24:20|466.89|461.49|466.65|461.25|466.89|461.49|466.65|461.25|10
1626204270000|2021-07-13 19:24:30|466.6|461.2|466.5|461.1|466.65|461.25|466.49|461.09|25
1626204280000|2021-07-13 19:24:40|466.49|461.09|466.63|461.23|466.77|461.37|466.49|461.09|20
1626204290000|2021-07-13 19:24:50|466.62|461.22|466.57|461.17|466.62|461.22|466.49|461.09|7
1626204300000|2021-07-13 19:25:00|466.55|461.15|466.68|461.28|466.7|461.3|466.43|461.03|20
1626204310000|2021-07-13 19:25:10|466.7|461.3|466.71|461.31|466.75|461.35|466.7|461.3|12
1626204320000|2021-07-13 19:25:20|466.69|461.29|466.51|461.11|466.71|461.31|466.47|461.07|19
1626204330000|2021-07-13 19:25:30|466.5|461.1|466.37|460.97|466.51|461.11|466.28|460.88|13
1626204340000|2021-07-13 19:25:40|466.41|461.01|466.35|460.95|466.45|461.05|466.29|460.89|19
1626204350000|2021-07-13 19:25:50|466.27|460.87|466.32|460.92|466.35|460.95|466.26|460.86|11
1626204360000|2021-07-13 19:26:00|466.36|460.96|466.47|461.07|466.47|461.07|466.29|460.89|16
1626204370000|2021-07-13 19:26:10|466.48|461.08|466.65|461.25|466.67|461.27|466.48|461.08|18
1626204380000|2021-07-13 19:26:20|466.66|461.26|466.44|461.04|466.7|461.3|466.44|461.04|15
1626204390000|2021-07-13 19:26:30|466.47|461.07|466.43|461.03|466.49|461.09|466.43|461.03|9
1626204400000|2021-07-13 19:26:40|466.44|461.04|466.37|460.97|466.45|461.05|466.35|460.95|23
1626204410000|2021-07-13 19:26:50|466.36|460.96|465.94|460.54|466.36|460.96|465.92|460.52|21
1626204420000|2021-07-13 19:27:00|465.95|460.55|465.98|460.58|466.04|460.64|465.9|460.5|17
1626204430000|2021-07-13 19:27:10|465.93|460.53|465.9|460.5|465.98|460.58|465.86|460.46|21
1626204440000|2021-07-13 19:27:20|465.88|460.48|465.65|460.25|465.9|460.5|465.56|460.16|22
1626204450000|2021-07-13 19:27:30|465.67|460.27|465.93|460.53|465.94|460.54|465.63|460.23|22
1626204460000|2021-07-13 19:27:40|465.91|460.51|465.68|460.28|465.91|460.51|465.62|460.22|11
1626204470000|2021-07-13 19:27:50|465.69|460.29|465.75|460.35|465.76|460.36|465.66|460.26|20
1626204480000|2021-07-13 19:28:00|465.77|460.37|465.7|460.3|465.77|460.37|465.7|460.3|11
1626204490000|2021-07-13 19:28:10|465.65|460.25|465.54|460.14|465.65|460.25|465.54|460.14|8
1626204500000|2021-07-13 19:28:20|465.59|460.19|465.36|459.96|465.59|460.19|465.28|459.88|23
1626204510000|2021-07-13 19:28:30|465.37|459.97|465.58|460.18|465.58|460.18|465.35|459.95|13
1626204520000|2021-07-13 19:28:40|465.6|460.2|465.5|460.1|465.62|460.22|465.41|460.01|15
1626204530000|2021-07-13 19:28:50|465.47|460.07|465.37|459.97|465.47|460.07|465.21|459.81|18
1626204540000|2021-07-13 19:29:00|465.38|459.98|465.61|460.21|465.63|460.23|465.38|459.98|10
1626204550000|2021-07-13 19:29:10|465.62|460.22|465.44|460.04|465.74|460.34|465.42|460.02|20
1626204560000|2021-07-13 19:29:20|465.4|460|464.73|459.33|465.4|460|464.73|459.33|25
1626204570000|2021-07-13 19:29:30|464.74|459.34|465.06|459.66|465.06|459.66|464.71|459.31|26
1626204580000|2021-07-13 19:29:40|465.15|459.75|465.28|459.88|465.28|459.88|465.08|459.68|8
1626204590000|2021-07-13 19:29:50|465.3|459.9|465.62|460.22|465.62|460.22|465.29|459.89|4
1626204600000|2021-07-13 19:30:00|465.66|460.26|465.64|460.24|465.68|460.28|465.64|460.24|6
1626204610000|2021-07-13 19:30:10|465.66|460.26|466.57|461.17|466.57|461.17|465.58|460.18|21
1626204620000|2021-07-13 19:30:20|466.56|461.16|466.36|460.96|466.56|461.16|466.36|460.96|12
1626204630000|2021-07-13 19:30:30|466.37|460.97|466.69|461.29|466.69|461.29|466.37|460.97|12
1626204640000|2021-07-13 19:30:40|466.75|461.35|467.03|461.63|467.03|461.63|466.75|461.35|6
1626204650000|2021-07-13 19:30:50|467.01|461.61|466.78|461.38|467.01|461.61|466.78|461.38|22
1626204660000|2021-07-13 19:31:00|466.76|461.36|466.53|461.13|466.76|461.36|466.53|461.13|17
1626204670000|2021-07-13 19:31:10|466.55|461.15|466.73|461.33|466.75|461.35|466.55|461.15|12
1626204680000|2021-07-13 19:31:20|466.95|461.55|466.85|461.45|466.96|461.56|466.82|461.42|9
1626204690000|2021-07-13 19:31:30|466.86|461.46|466.86|461.46|466.91|461.51|466.85|461.45|11
1626204700000|2021-07-13 19:31:40|466.79|461.39|466.51|461.11|466.79|461.39|466.51|461.11|15
1626204710000|2021-07-13 19:31:50|466.5|461.1|466.52|461.12|466.52|461.12|466.37|460.97|11
1626204720000|2021-07-13 19:32:00|466.51|461.11|466.48|461.08|466.51|461.11|466.35|460.95|19
1626204730000|2021-07-13 19:32:10|466.47|461.07|465.98|460.58|466.47|461.07|465.94|460.54|17
1626204740000|2021-07-13 19:32:20|465.97|460.57|465.92|460.52|466.02|460.62|465.92|460.52|18
1626204750000|2021-07-13 19:32:30|465.89|460.49|465.69|460.29|465.89|460.49|465.69|460.29|13
1626204760000|2021-07-13 19:32:40|465.72|460.32|465.68|460.28|465.73|460.33|465.68|460.28|8
1626204770000|2021-07-13 19:32:50|465.65|460.25|465.64|460.24|465.65|460.25|465.64|460.24|2
1626204780000|2021-07-13 19:33:00|465.62|460.22|465.57|460.17|465.64|460.24|465.57|460.17|7
1626204790000|2021-07-13 19:33:10|465.45|460.05|465.29|459.89|465.46|460.06|465.29|459.89|7
1626204800000|2021-07-13 19:33:20|465.28|459.88|464.99|459.59|465.28|459.88|464.92|459.52|15
1626204810000|2021-07-13 19:33:30|464.96|459.56|464.59|459.19|465.01|459.61|464.57|459.17|20
1626204820000|2021-07-13 19:33:40|464.57|459.17|464.4|459|464.57|459.17|464.22|458.82|19
1626204830000|2021-07-13 19:33:50|464.43|459.03|464.46|459.06|464.47|459.07|464.38|458.98|8
1626204840000|2021-07-13 19:34:00|464.59|459.19|464.83|459.43|464.9|459.5|464.55|459.15|21
1626204850000|2021-07-13 19:34:10|464.74|459.34|464.78|459.38|464.78|459.38|464.67|459.27|17
1626204860000|2021-07-13 19:34:20|464.84|459.44|465.06|459.66|465.06|459.66|464.84|459.44|8
1626204870000|2021-07-13 19:34:30|465.04|459.64|464.83|459.43|465.04|459.64|464.82|459.42|15
1626204880000|2021-07-13 19:34:40|464.84|459.44|464.82|459.42|464.86|459.46|464.74|459.34|7
1626204890000|2021-07-13 19:34:50|464.83|459.43|465.01|459.61|465.01|459.61|464.83|459.43|6
1626204900000|2021-07-13 19:35:00|465|459.6|464.92|459.52|465|459.6|464.87|459.47|8
1626204910000|2021-07-13 19:35:10|464.93|459.53|464.43|459.03|464.93|459.53|464.42|459.02|20
1626204920000|2021-07-13 19:35:20|464.42|459.02|464.48|459.08|464.54|459.14|464.42|459.02|8
1626204930000|2021-07-13 19:35:30|464.47|459.07|464.16|458.76|464.48|459.08|464.16|458.76|29
1626204940000|2021-07-13 19:35:40|464.19|458.79|464.41|459.01|464.41|459.01|464.08|458.68|19
1626204950000|2021-07-13 19:35:50|464.43|459.03|464.16|458.76|464.45|459.05|464.16|458.76|13
1626204960000|2021-07-13 19:36:00|464.14|458.74|464.09|458.69|464.14|458.74|463.94|458.54|16
1626204970000|2021-07-13 19:36:10|464.11|458.71|464.2|458.8|464.24|458.84|464.09|458.69|13
1626204980000|2021-07-13 19:36:20|464.22|458.82|464.63|459.23|464.64|459.24|464.22|458.82|17
1626204990000|2021-07-13 19:36:30|464.62|459.22|464.72|459.32|464.72|459.32|464.58|459.18|11
1626205000000|2021-07-13 19:36:40|464.74|459.34|464.57|459.17|464.97|459.57|464.57|459.17|16
1626205010000|2021-07-13 19:36:50|464.58|459.18|465.13|459.73|465.13|459.73|464.58|459.18|20
1626205020000|2021-07-13 19:37:00|465.08|459.68|465.13|459.73|465.13|459.73|465.03|459.63|17
1626205030000|2021-07-13 19:37:10|465.14|459.74|465.01|459.61|465.14|459.74|464.97|459.57|14
1626205040000|2021-07-13 19:37:20|465|459.6|464.84|459.44|465.02|459.62|464.84|459.44|11
1626205050000|2021-07-13 19:37:30|464.81|459.41|464.84|459.44|464.84|459.44|464.65|459.25|17
1626205060000|2021-07-13 19:37:40|464.85|459.45|464.94|459.54|464.98|459.58|464.85|459.45|24
1626205070000|2021-07-13 19:37:50|464.95|459.55|465.45|460.05|465.45|460.05|464.95|459.55|15
1626205080000|2021-07-13 19:38:00|465.52|460.12|465.45|460.05|465.52|460.12|465.39|459.99|15
1626205090000|2021-07-13 19:38:10|465.47|460.07|465.66|460.26|465.67|460.27|465.45|460.05|19
1626205100000|2021-07-13 19:38:20|465.74|460.34|466.19|460.79|466.24|460.84|465.74|460.34|18
1626205110000|2021-07-13 19:38:30|466.18|460.78|465.88|460.48|466.18|460.78|465.88|460.48|10
1626205120000|2021-07-13 19:38:40|465.85|460.45|465.81|460.41|465.87|460.47|465.76|460.36|8
1626205130000|2021-07-13 19:38:50|465.8|460.4|465.94|460.54|465.94|460.54|465.8|460.4|11
1626205140000|2021-07-13 19:39:00|465.93|460.53|465.82|460.42|465.93|460.53|465.82|460.42|8
1626205150000|2021-07-13 19:39:10|465.81|460.41|465.68|460.28|465.81|460.41|465.68|460.28|9
1626205160000|2021-07-13 19:39:20|465.67|460.27|465.68|460.28|465.71|460.31|465.63|460.23|14
1626205170000|2021-07-13 19:39:30|465.67|460.27|465.88|460.48|465.88|460.48|465.55|460.15|13
1626205180000|2021-07-13 19:39:40|465.96|460.56|465.71|460.31|465.99|460.59|465.71|460.31|14
1626205190000|2021-07-13 19:39:50|465.7|460.3|465.61|460.21|465.7|460.3|465.61|460.21|12
1626205200000|2021-07-13 19:40:00|465.58|460.18|465.33|459.93|465.58|460.18|465.33|459.93|9
1626205210000|2021-07-13 19:40:10|465.27|459.87|464.87|459.47|465.27|459.87|464.87|459.47|15
1626205220000|2021-07-13 19:40:20|464.88|459.48|465.17|459.77|465.17|459.77|464.88|459.48|9
1626205230000|2021-07-13 19:40:30|465.16|459.76|465.05|459.65|465.16|459.76|465.02|459.62|12
1626205240000|2021-07-13 19:40:40|464.91|459.51|465.27|459.87|465.3|459.9|464.9|459.5|19
1626205250000|2021-07-13 19:40:50|465.28|459.88|465.41|460.01|465.41|460.01|465.28|459.88|9
1626205260000|2021-07-13 19:41:00|465.34|459.94|465.28|459.88|465.34|459.94|465.25|459.85|4
1626205270000|2021-07-13 19:41:10|465.22|459.82|465.27|459.87|465.27|459.87|465.07|459.67|14
1626205280000|2021-07-13 19:41:20|465.32|459.92|465.34|459.94|465.34|459.94|465.32|459.92|3
1626205290000|2021-07-13 19:41:30|465.35|459.95|465.53|460.13|465.53|460.13|465.35|459.95|7
1626205300000|2021-07-13 19:41:40|465.54|460.14|465.52|460.12|465.54|460.14|465.41|460.01|5
1626205310000|2021-07-13 19:41:50|465.53|460.13|465.39|459.99|465.54|460.14|465.38|459.98|7
1626205320000|2021-07-13 19:42:00|465.38|459.98|465.14|459.74|465.38|459.98|465.1|459.7|16
1626205340000|2021-07-13 19:42:20|465.16|459.76|465.1|459.7|465.31|459.91|465.06|459.66|11
1626205350000|2021-07-13 19:42:30|465.07|459.67|465.01|459.61|465.1|459.7|465|459.6|7
1626205360000|2021-07-13 19:42:40|465.02|459.62|464.87|459.47|465.11|459.71|464.86|459.46|18
1626205370000|2021-07-13 19:42:50|464.84|459.44|464.85|459.45|464.85|459.45|464.69|459.29|11
1626205380000|2021-07-13 19:43:00|464.81|459.41|464.74|459.34|464.82|459.42|464.72|459.32|10
1626205390000|2021-07-13 19:43:10|464.73|459.33|464.43|459.03|464.73|459.33|464.34|458.94|24
1626205400000|2021-07-13 19:43:20|464.42|459.02|464.42|459.02|464.6|459.2|464.42|459.02|12
1626205410000|2021-07-13 19:43:30|464.41|459.01|464.4|459|464.43|459.03|464.27|458.87|15
1626205420000|2021-07-13 19:43:40|464.41|459.01|464.48|459.08|464.51|459.11|464.41|459.01|8
1626205430000|2021-07-13 19:43:50|464.5|459.1|464.56|459.16|464.56|459.16|464.5|459.1|10
1626205440000|2021-07-13 19:44:00|464.55|459.15|464.41|459.01|464.55|459.15|464.41|459.01|11
1626205450000|2021-07-13 19:44:10|464.44|459.04|464.14|458.74|464.44|459.04|464.14|458.74|9
1626205460000|2021-07-13 19:44:20|464.22|458.82|464.17|458.77|464.26|458.86|464.08|458.68|13
1626205470000|2021-07-13 19:44:30|464.18|458.78|464.32|458.92|464.34|458.94|464.18|458.78|6
1626205480000|2021-07-13 19:44:40|464.31|458.91|464.34|458.94|464.35|458.95|464.31|458.91|6
1626205490000|2021-07-13 19:44:50|464.31|458.91|464.89|459.49|464.91|459.51|464.31|458.91|19
1626205500000|2021-07-13 19:45:00|465.04|459.64|465.23|459.83|465.25|459.85|465|459.6|15
1626205510000|2021-07-13 19:45:10|465.24|459.84|465.24|459.84|465.25|459.85|465.23|459.83|6
1626205520000|2021-07-13 19:45:20|465.21|459.81|465.01|459.61|465.24|459.84|464.95|459.55|13
1626205530000|2021-07-13 19:45:30|465|459.6|464.98|459.58|465.08|459.68|464.94|459.54|11
1626205540000|2021-07-13 19:45:40|464.99|459.59|464.86|459.46|464.99|459.59|464.84|459.44|10
1626205550000|2021-07-13 19:45:50|464.88|459.48|464.7|459.3|464.9|459.5|464.7|459.3|10
1626205560000|2021-07-13 19:46:00|464.71|459.31|464.71|459.31|464.71|459.31|464.7|459.3|5
1626205570000|2021-07-13 19:46:10|464.7|459.3|464.08|458.68|464.7|459.3|464.08|458.68|23
1626205580000|2021-07-13 19:46:20|464.09|458.69|464.08|458.68|464.09|458.69|464|458.6|20
1626205590000|2021-07-13 19:46:30|464.05|458.65|464.15|458.75|464.15|458.75|464.02|458.62|16
1626205600000|2021-07-13 19:46:40|464.18|458.78|464.22|458.82|464.22|458.82|464.17|458.77|6
1626205610000|2021-07-13 19:46:50|464.24|458.84|464|458.6|464.26|458.86|464|458.6|13
1626205620000|2021-07-13 19:47:00|464.04|458.64|464.06|458.66|464.07|458.67|463.99|458.59|9
1626205630000|2021-07-13 19:47:10|464.08|458.68|464.09|458.69|464.09|458.69|464.07|458.67|6
1626205640000|2021-07-13 19:47:20|464.07|458.67|464.05|458.65|464.07|458.67|464.05|458.65|3
1626205650000|2021-07-13 19:47:30|464.06|458.66|464.06|458.66|464.07|458.67|464.06|458.66|3
1626205660000|2021-07-13 19:47:40|464.07|458.67|464.02|458.62|464.07|458.67|464.01|458.61|7
1626205670000|2021-07-13 19:47:50|464.03|458.63|464.1|458.7|464.1|458.7|464.03|458.63|8
1626205680000|2021-07-13 19:48:00|464.08|458.68|464.09|458.69|464.09|458.69|464.08|458.68|2
1626205690000|2021-07-13 19:48:10|464.11|458.71|464.3|458.9|464.37|458.97|464.11|458.71|16
1626205700000|2021-07-13 19:48:20|464.31|458.91|464.33|458.93|464.33|458.93|464.31|458.91|2
1626205710000|2021-07-13 19:48:30|464.35|458.95|464.16|458.76|464.37|458.97|464.16|458.76|5
1626205720000|2021-07-13 19:48:40|464.13|458.73|464.06|458.66|464.13|458.73|464.06|458.66|23
1626205730000|2021-07-13 19:48:50|464.04|458.64|464.11|458.71|464.11|458.71|464.04|458.64|7
1626205740000|2021-07-13 19:49:00|464.02|458.62|464.11|458.71|464.19|458.79|464.02|458.62|12
1626205750000|2021-07-13 19:49:10|464.15|458.75|464.1|458.7|464.16|458.76|464.05|458.65|20
1626205760000|2021-07-13 19:49:20|464.09|458.69|463.97|458.57|464.09|458.69|463.96|458.56|7
1626205770000|2021-07-13 19:49:30|463.91|458.51|463.69|458.29|463.92|458.52|463.69|458.29|12
1626205780000|2021-07-13 19:49:40|463.7|458.3|463.54|458.14|463.75|458.35|463.49|458.09|17
1626205790000|2021-07-13 19:49:50|463.51|458.11|463.71|458.31|463.86|458.46|463.51|458.11|22
1626205800000|2021-07-13 19:50:00|463.7|458.3|463.62|458.22|463.7|458.3|463.6|458.2|8
1626205810000|2021-07-13 19:50:10|463.61|458.21|463.34|457.94|463.61|458.21|463.34|457.94|8
1626205820000|2021-07-13 19:50:20|463.31|457.91|463.29|457.89|463.31|457.91|463.29|457.89|3
1626205830000|2021-07-13 19:50:30|463.32|457.92|463.32|457.92|463.32|457.92|463.29|457.89|3
1626205840000|2021-07-13 19:50:40|463.29|457.89|463.31|457.91|463.32|457.92|463.29|457.89|3
1626205850000|2021-07-13 19:50:50|463.33|457.93|463.32|457.92|463.36|457.96|463.29|457.89|6
1626205860000|2021-07-13 19:51:00|463.34|457.94|463.3|457.9|463.34|457.94|463.27|457.87|7
1626205870000|2021-07-13 19:51:10|463.27|457.87|463.24|457.84|463.27|457.87|463.24|457.84|4
1626205880000|2021-07-13 19:51:20|463.25|457.85|463.28|457.88|463.39|457.99|463.22|457.82|14
1626205890000|2021-07-13 19:51:30|463.27|457.87|463.36|457.96|463.36|457.96|463.24|457.84|13
1626205900000|2021-07-13 19:51:40|463.39|457.99|464.01|458.61|464.02|458.62|463.39|457.99|18
1626205910000|2021-07-13 19:51:50|464.2|458.8|463.96|458.56|464.25|458.85|463.96|458.56|24
1626205920000|2021-07-13 19:52:00|463.98|458.58|463.51|458.11|463.98|458.58|463.5|458.1|13
1626205930000|2021-07-13 19:52:10|463.52|458.12|463.51|458.11|463.52|458.12|463.5|458.1|7
1626205940000|2021-07-13 19:52:20|463.48|458.08|463.48|458.08|463.49|458.09|463.48|458.08|5
1626205950000|2021-07-13 19:52:30|463.45|458.05|463.6|458.2|463.6|458.2|463.45|458.05|12
1626205960000|2021-07-13 19:52:40|463.61|458.21|463.66|458.26|463.68|458.28|463.61|458.21|6
1626205970000|2021-07-13 19:52:50|463.65|458.25|463.6|458.2|463.65|458.25|463.45|458.05|9
1626205980000|2021-07-13 19:53:00|463.61|458.21|463.6|458.2|463.72|458.32|463.6|458.2|15
1626205990000|2021-07-13 19:53:10|463.58|458.18|463.54|458.14|463.59|458.19|463.54|458.14|4
1626206000000|2021-07-13 19:53:20|463.55|458.15|463.55|458.15|463.64|458.24|463.55|458.15|12
1626206010000|2021-07-13 19:53:30|463.54|458.14|463.54|458.14|463.54|458.14|463.47|458.07|8
1626206020000|2021-07-13 19:53:40|463.49|458.09|463.58|458.18|463.61|458.21|463.45|458.05|19
1626206030000|2021-07-13 19:53:50|463.57|458.17|463.73|458.33|463.73|458.33|463.55|458.15|8
1626206040000|2021-07-13 19:54:00|463.75|458.35|463.83|458.43|463.88|458.48|463.75|458.35|12
1626206050000|2021-07-13 19:54:10|463.84|458.44|463.81|458.41|463.84|458.44|463.81|458.41|8
1626206060000|2021-07-13 19:54:20|463.82|458.42|463.99|458.59|464.03|458.63|463.82|458.42|15
1626206070000|2021-07-13 19:54:30|463.98|458.58|463.98|458.58|463.99|458.59|463.98|458.58|5
1626206080000|2021-07-13 19:54:40|463.99|458.59|464|458.6|464|458.6|463.99|458.59|2
1626206090000|2021-07-13 19:54:50|464.04|458.64|464.18|458.78|464.19|458.79|464.04|458.64|12
1626206100000|2021-07-13 19:55:00|464.17|458.77|463.85|458.45|464.17|458.77|463.85|458.45|13
1626206110000|2021-07-13 19:55:10|463.84|458.44|463.75|458.35|463.84|458.44|463.75|458.35|8
1626206120000|2021-07-13 19:55:20|463.7|458.3|463.55|458.15|463.7|458.3|463.49|458.09|20
1626206130000|2021-07-13 19:55:30|463.54|458.14|463.45|458.05|463.54|458.14|463.32|457.92|25
1626206140000|2021-07-13 19:55:40|463.37|457.97|463.32|457.92|463.46|458.06|463.29|457.89|12
1626206150000|2021-07-13 19:55:50|463.31|457.91|463.21|457.81|463.31|457.91|463.21|457.81|7
1626206160000|2021-07-13 19:56:00|463.2|457.8|463.16|457.76|463.5|458.1|463.16|457.76|26
1626206170000|2021-07-13 19:56:10|463.15|457.75|463.04|457.64|463.2|457.8|462.95|457.55|13
1626206180000|2021-07-13 19:56:20|463.07|457.67|463.02|457.62|463.07|457.67|462.93|457.53|14
1626206190000|2021-07-13 19:56:30|463.03|457.63|463.14|457.74|463.22|457.82|463.03|457.63|15
1626206200000|2021-07-13 19:56:40|463.11|457.71|462.98|457.58|463.18|457.78|462.98|457.58|10
1626206210000|2021-07-13 19:56:50|463|457.6|463.04|457.64|463.09|457.69|462.98|457.58|13
1626206220000|2021-07-13 19:57:00|463.03|457.63|463.03|457.63|463.04|457.64|463.03|457.63|3
1626206230000|2021-07-13 19:57:10|463.02|457.62|463.04|457.64|463.04|457.64|462.99|457.59|14
1626206240000|2021-07-13 19:57:20|463.11|457.71|463.27|457.87|463.29|457.89|463.11|457.71|9
1626206250000|2021-07-13 19:57:30|463.35|457.95|463.31|457.91|463.36|457.96|463.3|457.9|8
1626206260000|2021-07-13 19:57:40|463.33|457.93|463.64|458.24|463.68|458.28|463.33|457.93|15
1626206270000|2021-07-13 19:57:50|463.57|458.17|463.49|458.09|463.57|458.17|463.45|458.05|12
1626206280000|2021-07-13 19:58:00|463.4|458|463.38|457.98|463.46|458.06|463.35|457.95|12
1626206290000|2021-07-13 19:58:10|463.37|457.97|463.51|458.11|463.51|458.11|463.37|457.97|12
1626206300000|2021-07-13 19:58:20|463.59|458.19|463.5|458.1|463.62|458.22|463.5|458.1|19
1626206310000|2021-07-13 19:58:30|463.52|458.12|463.37|457.97|463.52|458.12|463.34|457.94|12
1626206320000|2021-07-13 19:58:40|463.28|457.88|463.15|457.75|463.3|457.9|463.11|457.71|13
1626206330000|2021-07-13 19:58:50|463.07|457.67|463.1|457.7|463.12|457.72|463.02|457.62|12
1626206340000|2021-07-13 19:59:00|463.15|457.75|462.93|457.53|463.16|457.76|462.91|457.51|12
1626206350000|2021-07-13 19:59:10|462.91|457.51|462.92|457.52|462.92|457.52|462.86|457.46|8
1626206360000|2021-07-13 19:59:20|462.91|457.51|462.89|457.49|462.91|457.51|462.87|457.47|7
1626206370000|2021-07-13 19:59:30|462.88|457.48|462.9|457.5|462.91|457.51|462.84|457.44|10
1626206380000|2021-07-13 19:59:40|462.91|457.51|463.36|457.96|463.36|457.96|462.91|457.51|19
1626206390000|2021-07-13 19:59:50|463.37|457.97|463.32|457.92|463.5|458.1|463.31|457.91|16
1626206400000|2021-07-13 20:00:00|463.42|458.02|462.71|457.31|463.46|458.06|462.71|457.31|28
1626206410000|2021-07-13 20:00:10|462.75|457.35|462.81|457.41|462.86|457.46|462.75|457.35|9
1626206420000|2021-07-13 20:00:20|462.84|457.44|462.87|457.47|462.88|457.48|462.84|457.44|10
1626206430000|2021-07-13 20:00:30|462.91|457.51|463.26|457.86|463.26|457.86|462.89|457.49|14
1626206440000|2021-07-13 20:00:40|463.3|457.9|463.7|458.3|463.7|458.3|463.3|457.9|10
1626206450000|2021-07-13 20:00:50|463.69|458.29|463.45|458.05|463.7|458.3|463.45|458.05|12
1626206460000|2021-07-13 20:01:00|463.43|458.03|463.16|457.76|463.43|458.03|463.14|457.74|15
1626206470000|2021-07-13 20:01:10|463.15|457.75|462.93|457.53|463.15|457.75|462.93|457.53|11
1626206480000|2021-07-13 20:01:20|462.91|457.51|463|457.6|463.09|457.69|462.9|457.5|18
1626206490000|2021-07-13 20:01:30|462.99|457.59|462.97|457.57|462.99|457.59|462.91|457.51|9
1626206500000|2021-07-13 20:01:40|462.92|457.52|463.07|457.67|463.16|457.76|462.83|457.43|20
1626206510000|2021-07-13 20:01:50|463.13|457.73|463.28|457.88|463.29|457.89|463.06|457.66|12
1626206520000|2021-07-13 20:02:00|463.16|457.76|462.92|457.52|463.16|457.76|462.89|457.49|26
1626206530000|2021-07-13 20:02:10|463|457.6|463.11|457.71|463.11|457.71|462.94|457.54|19
1626206540000|2021-07-13 20:02:20|463.09|457.69|463.12|457.72|463.12|457.72|463.09|457.69|5
1626206550000|2021-07-13 20:02:30|463.13|457.73|463.4|458|463.52|458.12|463.13|457.73|15
1626206560000|2021-07-13 20:02:40|463.33|457.93|463.25|457.85|463.42|458.02|463.25|457.85|22
1626206570000|2021-07-13 20:02:50|463.27|457.87|463.04|457.64|463.27|457.87|463.04|457.64|16
1626206580000|2021-07-13 20:03:00|463.05|457.65|463.38|457.98|463.38|457.98|463.05|457.65|21
1626206590000|2021-07-13 20:03:10|463.49|458.09|463.19|457.79|463.7|458.3|463.19|457.79|17
1626206600000|2021-07-13 20:03:20|463.18|457.78|463.11|457.71|463.28|457.88|463.1|457.7|16
1626206610000|2021-07-13 20:03:30|463.1|457.7|462.64|457.24|463.1|457.7|462.64|457.24|27
1626206620000|2021-07-13 20:03:40|462.62|457.22|463.14|457.74|463.14|457.74|462.58|457.18|30
1626206630000|2021-07-13 20:03:50|463.21|457.81|463.35|457.95|463.36|457.96|463.21|457.81|8
1626206640000|2021-07-13 20:04:00|463.36|457.96|463.47|458.07|463.65|458.25|463.36|457.96|11
1626206650000|2021-07-13 20:04:10|463.5|458.1|463.4|458|463.5|458.1|463.37|457.97|14
1626206660000|2021-07-13 20:04:20|463.37|457.97|463.62|458.22|463.68|458.28|463.37|457.97|20
1626206670000|2021-07-13 20:04:30|463.61|458.21|463.55|458.15|463.63|458.23|463.5|458.1|12
1626206680000|2021-07-13 20:04:40|463.54|458.14|463.63|458.23|463.63|458.23|463.46|458.06|18
1626206690000|2021-07-13 20:04:50|463.64|458.24|463.97|458.57|464.29|458.89|463.64|458.24|18
1626206700000|2021-07-13 20:05:00|464|458.6|463.9|458.5|464.04|458.64|463.89|458.49|16
1626206710000|2021-07-13 20:05:10|463.89|458.49|464.26|458.86|464.26|458.86|463.85|458.45|14
1626206720000|2021-07-13 20:05:20|464.31|458.91|464.39|458.99|464.39|458.99|464.23|458.83|16
1626206730000|2021-07-13 20:05:30|464.42|459.02|464.44|459.04|464.44|459.04|464.32|458.92|8
1626206740000|2021-07-13 20:05:40|464.42|459.02|464.9|459.5|464.95|459.55|464.42|459.02|17
1626206750000|2021-07-13 20:05:50|464.95|459.55|464.97|459.57|465.02|459.62|464.95|459.55|11
1626206760000|2021-07-13 20:06:00|464.98|459.58|464.9|459.5|465.04|459.64|464.81|459.41|21
1626206770000|2021-07-13 20:06:10|464.89|459.49|464.89|459.49|464.9|459.5|464.87|459.47|9
1626206780000|2021-07-13 20:06:20|464.87|459.47|464.82|459.42|465.02|459.62|464.82|459.42|14
1626206790000|2021-07-13 20:06:30|464.86|459.46|464.74|459.34|464.87|459.47|464.74|459.34|4
1626206800000|2021-07-13 20:06:40|464.89|459.49|465.43|460.03|465.43|460.03|464.89|459.49|21
1626206810000|2021-07-13 20:06:50|465.48|460.08|465.71|460.31|465.79|460.39|465.48|460.08|14
1626206820000|2021-07-13 20:07:00|465.75|460.35|465.65|460.25|465.85|460.45|465.64|460.24|21
1626206830000|2021-07-13 20:07:10|465.67|460.27|465.57|460.17|465.67|460.27|465.53|460.13|20
1626206840000|2021-07-13 20:07:20|465.59|460.19|465.56|460.16|465.65|460.25|465.56|460.16|11
1626206850000|2021-07-13 20:07:30|465.47|460.07|465.3|459.9|465.47|460.07|465.3|459.9|16
1626206860000|2021-07-13 20:07:40|465.29|459.89|465.36|459.96|465.36|459.96|465.16|459.76|21
1626206870000|2021-07-13 20:07:50|465.35|459.95|465.4|460|465.44|460.04|465.24|459.84|19
1626206880000|2021-07-13 20:08:00|465.39|459.99|465.36|459.96|465.48|460.08|465.28|459.88|25
1626206890000|2021-07-13 20:08:10|465.34|459.94|465.17|459.77|465.34|459.94|465.14|459.74|20
1626206900000|2021-07-13 20:08:20|465.2|459.8|465.18|459.78|465.21|459.81|465.17|459.77|12
1626206910000|2021-07-13 20:08:30|465.19|459.79|465.08|459.68|465.19|459.79|464.98|459.58|20
1626206920000|2021-07-13 20:08:40|465.06|459.66|465.17|459.77|465.3|459.9|465.06|459.66|15
1626206930000|2021-07-13 20:08:50|465.16|459.76|465.19|459.79|465.19|459.79|465.14|459.74|6
1626206940000|2021-07-13 20:09:00|465.18|459.78|465.12|459.72|465.18|459.78|465.09|459.69|10
1626206950000|2021-07-13 20:09:10|465.13|459.73|464.92|459.52|465.13|459.73|464.82|459.42|18
1626206960000|2021-07-13 20:09:20|464.91|459.51|464.79|459.39|464.92|459.52|464.79|459.39|7
1626206970000|2021-07-13 20:09:30|464.78|459.38|464.75|459.35|464.78|459.38|464.71|459.31|12
1626206980000|2021-07-13 20:09:40|464.74|459.34|464.63|459.23|464.74|459.34|464.6|459.2|10
1626206990000|2021-07-13 20:09:50|464.61|459.21|464.42|459.02|464.66|459.26|464.42|459.02|13
1626207000000|2021-07-13 20:10:00|464.43|459.03|464.53|459.13|464.58|459.18|464.43|459.03|16
1626207010000|2021-07-13 20:10:10|464.56|459.16|464.39|458.99|464.56|459.16|464.38|458.98|10
1626207020000|2021-07-13 20:10:20|464.33|458.93|464.06|458.66|464.34|458.94|464.06|458.66|13
1626207030000|2021-07-13 20:10:30|464.07|458.67|464.04|458.64|464.07|458.67|464.03|458.63|10
1626207040000|2021-07-13 20:10:40|464.02|458.62|463.96|458.56|464.04|458.64|463.96|458.56|6
1626207050000|2021-07-13 20:10:50|463.97|458.57|463.92|458.52|463.99|458.59|463.91|458.51|6
1626207060000|2021-07-13 20:11:00|463.89|458.49|463.98|458.58|464.01|458.61|463.89|458.49|10
1626207070000|2021-07-13 20:11:10|463.99|458.59|464.01|458.61|464.03|458.63|463.99|458.59|9
1626207080000|2021-07-13 20:11:20|464.02|458.62|464.03|458.63|464.03|458.63|464.02|458.62|2
1626207090000|2021-07-13 20:11:30|464.04|458.64|464.32|458.92|464.32|458.92|464.02|458.62|14
1626207100000|2021-07-13 20:11:40|464.33|458.93|464.25|458.85|464.36|458.96|464.25|458.85|11
1626207110000|2021-07-13 20:11:50|464.16|458.76|464.24|458.84|464.24|458.84|464.16|458.76|2
1626207120000|2021-07-13 20:12:00|464.2|458.8|464.2|458.8|464.24|458.84|464.2|458.8|5
1626207130000|2021-07-13 20:12:10|464.24|458.84|464.23|458.83|464.24|458.84|464.07|458.67|12
1626207140000|2021-07-13 20:12:20|464.25|458.85|464.25|458.85|464.25|458.85|464.25|458.85|1
1626207150000|2021-07-13 20:12:30|464.24|458.84|464.24|458.84|464.25|458.85|464.24|458.84|3
1626207160000|2021-07-13 20:12:40|464.29|458.89|464.26|458.86|464.29|458.89|464.24|458.84|5
1626207170000|2021-07-13 20:12:50|464.04|458.64|464.01|458.61|464.04|458.64|464|458.6|8
1626207180000|2021-07-13 20:13:00|463.98|458.58|464.15|458.75|464.16|458.76|463.98|458.58|8
1626207190000|2021-07-13 20:13:10|464.06|458.66|463.96|458.56|464.18|458.78|463.96|458.56|10
1626207200000|2021-07-13 20:13:20|464|458.6|464|458.6|464|458.6|463.98|458.58|4
1626207210000|2021-07-13 20:13:30|464.01|458.61|464.02|458.62|464.03|458.63|464.01|458.61|4
1626207220000|2021-07-13 20:13:40|464.03|458.63|464.02|458.62|464.03|458.63|464.02|458.62|2
1626207230000|2021-07-13 20:13:50|464.01|458.61|464.07|458.67|464.08|458.68|464|458.6|7
1626207240000|2021-07-13 20:14:00|464.03|458.63|464.07|458.67|464.07|458.67|464.03|458.63|5
1626207250000|2021-07-13 20:14:10|464.06|458.66|464.36|458.96|464.38|458.98|464.06|458.66|17
1626207260000|2021-07-13 20:14:20|464.35|458.95|464.39|458.99|464.39|458.99|464.35|458.95|2
1626207270000|2021-07-13 20:14:30|464.38|458.98|464.57|459.17|464.57|459.17|464.37|458.97|12
1626207280000|2021-07-13 20:14:40|464.7|459.3|465.02|459.62|465.02|459.62|464.68|459.28|14
1626207290000|2021-07-13 20:14:50|465.05|459.65|465.23|459.83|465.25|459.85|465.04|459.64|8
1626207300000|2021-07-13 20:15:00|465.08|459.68|464.99|459.59|465.1|459.7|464.99|459.59|14
1626207310000|2021-07-13 20:15:10|464.96|459.56|465.07|459.67|465.07|459.67|464.95|459.55|19
1626207320000|2021-07-13 20:15:20|465.13|459.73|465.35|459.95|465.35|459.95|465.13|459.73|10
1626207330000|2021-07-13 20:15:30|465.37|459.97|465.41|460.01|465.44|460.04|465.36|459.96|11
1626207340000|2021-07-13 20:15:40|465.52|460.12|465.52|460.12|465.52|460.12|465.52|460.12|1
1626207350000|2021-07-13 20:15:50|465.53|460.13|465.66|460.26|465.66|460.26|465.52|460.12|11
1626207360000|2021-07-13 20:16:00|465.67|460.27|465.85|460.45|465.85|460.45|465.66|460.26|8
1626207370000|2021-07-13 20:16:10|465.86|460.46|466.05|460.65|466.05|460.65|465.86|460.46|11
1626207380000|2021-07-13 20:16:20|466.06|460.66|466.93|461.53|466.93|461.53|466.06|460.66|18
1626207390000|2021-07-13 20:16:30|466.89|461.49|466.63|461.23|466.89|461.49|466.48|461.08|19
1626207400000|2021-07-13 20:16:40|466.65|461.25|466.51|461.11|466.67|461.27|466.51|461.11|10
1626207410000|2021-07-13 20:16:50|466.49|461.09|466.14|460.74|466.49|461.09|466.14|460.74|13
1626207420000|2021-07-13 20:17:00|466.13|460.73|466.31|460.91|466.31|460.91|466.07|460.67|16
1626207430000|2021-07-13 20:17:10|466.3|460.9|466.25|460.85|466.55|461.15|466.25|460.85|21
1626207440000|2021-07-13 20:17:20|466.26|460.86|466.12|460.72|466.28|460.88|466.12|460.72|6
1626207450000|2021-07-13 20:17:30|466.13|460.73|466.13|460.73|466.13|460.73|466.12|460.72|3
1626207460000|2021-07-13 20:17:40|466.14|460.74|466.18|460.78|466.19|460.79|466.14|460.74|12
1626207470000|2021-07-13 20:17:50|466.17|460.77|466.15|460.75|466.17|460.77|466.15|460.75|3
1626207480000|2021-07-13 20:18:00|466.16|460.76|466.02|460.62|466.17|460.77|466.02|460.62|6
1626207490000|2021-07-13 20:18:10|466.04|460.64|466.43|461.03|466.44|461.04|466.03|460.63|19
1626207500000|2021-07-13 20:18:20|466.45|461.05|466.53|461.13|466.53|461.13|466.43|461.03|5
1626207510000|2021-07-13 20:18:30|466.54|461.14|466.54|461.14|466.54|461.14|466.54|461.14|1
1626207520000|2021-07-13 20:18:40|466.55|461.15|466.62|461.22|466.62|461.22|466.55|461.15|6
1626207530000|2021-07-13 20:18:50|466.63|461.23|466.4|461|466.63|461.23|466.4|461|10
1626207540000|2021-07-13 20:19:00|466.33|460.93|466.43|461.03|466.43|461.03|466.3|460.9|10
1626207550000|2021-07-13 20:19:10|466.44|461.04|466.56|461.16|466.62|461.22|466.42|461.02|15
1626207560000|2021-07-13 20:19:20|466.58|461.18|466.4|461|466.58|461.18|466.4|461|4
1626207570000|2021-07-13 20:19:30|466.43|461.03|466.31|460.91|466.43|461.03|466.3|460.9|9
1626207580000|2021-07-13 20:19:40|466.21|460.81|466.1|460.7|466.21|460.81|466.1|460.7|4
1626207590000|2021-07-13 20:19:50|466.06|460.66|466.09|460.69|466.1|460.7|466.06|460.66|3
1626207600000|2021-07-13 20:20:00|466.08|460.68|465.95|460.55|466.08|460.68|465.95|460.55|6
1626207610000|2021-07-13 20:20:10|465.91|460.51|465.91|460.51|465.92|460.52|465.9|460.5|7
1626207620000|2021-07-13 20:20:20|465.92|460.52|465.91|460.51|465.92|460.52|465.9|460.5|4
1626207630000|2021-07-13 20:20:30|465.93|460.53|465.93|460.53|465.93|460.53|465.93|460.53|1
1626207640000|2021-07-13 20:20:40|465.91|460.51|465.93|460.53|465.93|460.53|465.9|460.5|3
1626207650000|2021-07-13 20:20:50|465.9|460.5|466.02|460.62|466.02|460.62|465.9|460.5|8
1626207660000|2021-07-13 20:21:00|466.01|460.61|466.18|460.78|466.18|460.78|466.01|460.61|20
1626207670000|2021-07-13 20:21:10|466.19|460.79|466.16|460.76|466.23|460.83|466.1|460.7|14
1626207680000|2021-07-13 20:21:20|466.05|460.65|466.01|460.61|466.08|460.68|465.99|460.59|8
1626207690000|2021-07-13 20:21:30|465.99|460.59|465.87|460.47|466|460.6|465.86|460.46|13
1626207700000|2021-07-13 20:21:40|465.86|460.46|465.86|460.46|465.86|460.46|465.85|460.45|3
1626207710000|2021-07-13 20:21:50|465.89|460.49|465.87|460.47|465.89|460.49|465.81|460.41|7
1626207720000|2021-07-13 20:22:00|465.85|460.45|465.9|460.5|465.91|460.51|465.85|460.45|8
1626207730000|2021-07-13 20:22:10|465.85|460.45|465.9|460.5|465.9|460.5|465.85|460.45|2
1626207740000|2021-07-13 20:22:20|465.89|460.49|465.81|460.41|465.89|460.49|465.81|460.41|5
1626207750000|2021-07-13 20:22:30|465.82|460.42|465.81|460.41|465.86|460.46|465.8|460.4|7
1626207760000|2021-07-13 20:22:40|465.77|460.37|466.02|460.62|466.02|460.62|465.77|460.37|18
1626207770000|2021-07-13 20:22:50|466.03|460.63|465.99|460.59|466.03|460.63|465.99|460.59|6
1626207780000|2021-07-13 20:23:00|466.05|460.65|465.9|460.5|466.05|460.65|465.9|460.5|6
1626207790000|2021-07-13 20:23:10|465.82|460.42|465.77|460.37|465.87|460.47|465.77|460.37|10
1626207800000|2021-07-13 20:23:20|465.78|460.38|465.8|460.4|465.81|460.41|465.75|460.35|7
1626207820000|2021-07-13 20:23:40|465.81|460.41|465.9|460.5|465.91|460.51|465.77|460.37|7
1626207830000|2021-07-13 20:23:50|466.01|460.61|466.06|460.66|466.06|460.66|466.01|460.61|7
1626207840000|2021-07-13 20:24:00|466.07|460.67|466.53|461.13|466.57|461.17|466.07|460.67|13
1626207850000|2021-07-13 20:24:10|466.56|461.16|466.86|461.46|466.86|461.46|466.56|461.16|11
1626207860000|2021-07-13 20:24:20|466.95|461.55|466.66|461.26|466.95|461.55|466.66|461.26|14
1626207870000|2021-07-13 20:24:30|466.72|461.32|466.57|461.17|466.77|461.37|466.57|461.17|13
1626207880000|2021-07-13 20:24:40|466.54|461.14|466.54|461.14|466.57|461.17|466.47|461.07|12
1626207890000|2021-07-13 20:24:50|466.53|461.13|466.45|461.05|466.53|461.13|466.43|461.03|8
1626207900000|2021-07-13 20:25:00|466.46|461.06|466.35|460.95|466.46|461.06|466.35|460.95|7
1626207910000|2021-07-13 20:25:10|466.33|460.93|466.2|460.8|466.33|460.93|466.12|460.72|14
1626207920000|2021-07-13 20:25:20|466.21|460.81|466.29|460.89|466.37|460.97|466.21|460.81|12
1626207930000|2021-07-13 20:25:30|466.16|460.76|465.97|460.57|466.16|460.76|465.97|460.57|12
1626207940000|2021-07-13 20:25:40|466|460.6|465.89|460.49|466.01|460.61|465.87|460.47|6
1626207950000|2021-07-13 20:25:50|465.9|460.5|465.91|460.51|465.95|460.55|465.9|460.5|8
1626207960000|2021-07-13 20:26:00|465.92|460.52|465.92|460.52|465.92|460.52|465.92|460.52|1
1626207970000|2021-07-13 20:26:10|465.93|460.53|466.21|460.81|466.22|460.82|465.93|460.53|8
1626207980000|2021-07-13 20:26:20|466.16|460.76|466.15|460.75|466.16|460.76|466.15|460.75|2
1626207990000|2021-07-13 20:26:30|466.12|460.72|465.92|460.52|466.18|460.78|465.92|460.52|9
1626208000000|2021-07-13 20:26:40|465.93|460.53|466.09|460.69|466.09|460.69|465.92|460.52|11
1626208010000|2021-07-13 20:26:50|466.1|460.7|466.1|460.7|466.1|460.7|466.1|460.7|1
1626208020000|2021-07-13 20:27:00|466.06|460.66|466.05|460.65|466.06|460.66|466.05|460.65|2
1626208030000|2021-07-13 20:27:10|466.04|460.64|466.08|460.68|466.09|460.69|466.04|460.64|6
1626208040000|2021-07-13 20:27:20|466.07|460.67|466.07|460.67|466.07|460.67|466.07|460.67|1
1626208050000|2021-07-13 20:27:30|466.08|460.68|466.08|460.68|466.09|460.69|466.07|460.67|5
1626208060000|2021-07-13 20:27:40|466.09|460.69|466.3|460.9|466.3|460.9|466.09|460.69|10
1626208070000|2021-07-13 20:27:50|466.29|460.89|466.28|460.88|466.31|460.91|466.24|460.84|13
1626208080000|2021-07-13 20:28:00|466.31|460.91|466.55|461.15|466.55|461.15|466.31|460.91|15
1626208090000|2021-07-13 20:28:10|466.54|461.14|466.59|461.19|466.61|461.21|466.54|461.14|11
1626208100000|2021-07-13 20:28:20|466.6|461.2|466.81|461.41|467|461.6|466.6|461.2|16
1626208110000|2021-07-13 20:28:30|466.72|461.32|466.57|461.17|466.87|461.47|466.57|461.17|17
1626208120000|2021-07-13 20:28:40|466.6|461.2|466.55|461.15|466.6|461.2|466.55|461.15|4
1626208130000|2021-07-13 20:28:50|466.58|461.18|466.53|461.13|466.59|461.19|466.52|461.12|10
1626208140000|2021-07-13 20:29:00|466.52|461.12|466.91|461.51|466.99|461.59|466.41|461.01|24
1626208150000|2021-07-13 20:29:10|466.9|461.5|466.82|461.42|466.9|461.5|466.81|461.41|6
1626208160000|2021-07-13 20:29:20|466.83|461.43|467.04|461.64|467.11|461.71|466.83|461.43|19
1626208170000|2021-07-13 20:29:30|467.05|461.65|467.19|461.79|467.19|461.79|467.05|461.65|7
1626208180000|2021-07-13 20:29:40|467.21|461.81|467.61|462.21|467.61|462.21|467.21|461.81|15
1626208190000|2021-07-13 20:29:50|467.63|462.23|467.7|462.3|467.7|462.3|467.6|462.2|19
1626208200000|2021-07-13 20:30:00|467.71|462.31|467.48|462.08|467.71|462.31|467.46|462.06|13
1626208210000|2021-07-13 20:30:10|467.49|462.09|467.36|461.96|467.49|462.09|467.35|461.95|8
1626208220000|2021-07-13 20:30:20|467.35|461.95|467.18|461.78|467.35|461.95|467.18|461.78|10
1626208230000|2021-07-13 20:30:30|467.17|461.77|467.02|461.62|467.23|461.83|466.98|461.58|15
1626208240000|2021-07-13 20:30:40|466.98|461.58|467|461.6|467|461.6|466.93|461.53|8
1626208250000|2021-07-13 20:30:50|467.01|461.61|467.02|461.62|467.03|461.63|467.01|461.61|4
1626208260000|2021-07-13 20:31:00|466.98|461.58|466.99|461.59|467.01|461.61|466.91|461.51|15
1626208270000|2021-07-13 20:31:10|467.05|461.65|467.06|461.66|467.06|461.66|466.94|461.54|12
1626208280000|2021-07-13 20:31:20|467.11|461.71|467.22|461.82|467.22|461.82|467.11|461.71|5
1626208290000|2021-07-13 20:31:30|467.25|461.85|467.26|461.86|467.27|461.87|467.25|461.85|4
1626208300000|2021-07-13 20:31:40|467.25|461.85|467.25|461.85|467.25|461.85|467.25|461.85|1
1626208310000|2021-07-13 20:31:50|467.26|461.86|467.19|461.79|467.26|461.86|467.18|461.78|10
1626208320000|2021-07-13 20:32:00|467.13|461.73|467.04|461.64|467.13|461.73|467|461.6|11
1626208330000|2021-07-13 20:32:10|467.07|461.67|467.01|461.61|467.08|461.68|467.01|461.61|6
1626208340000|2021-07-13 20:32:20|467.02|461.62|466.91|461.51|467.02|461.62|466.9|461.5|6
1626208350000|2021-07-13 20:32:30|466.92|461.52|466.95|461.55|466.96|461.56|466.89|461.49|6
1626208360000|2021-07-13 20:32:40|466.96|461.56|466.92|461.52|466.96|461.56|466.92|461.52|14
1626208370000|2021-07-13 20:32:50|466.94|461.54|466.93|461.53|466.95|461.55|466.91|461.51|5
1626208380000|2021-07-13 20:33:00|466.95|461.55|466.97|461.57|467|461.6|466.95|461.55|8
1626208390000|2021-07-13 20:33:10|466.95|461.55|466.9|461.5|466.96|461.56|466.89|461.49|10
1626208400000|2021-07-13 20:33:20|466.92|461.52|466.9|461.5|466.94|461.54|466.82|461.42|7
1626208410000|2021-07-13 20:33:30|466.91|461.51|466.89|461.49|466.91|461.51|466.86|461.46|6
1626208420000|2021-07-13 20:33:40|466.91|461.51|466.75|461.35|466.91|461.51|466.75|461.35|10
1626208430000|2021-07-13 20:33:50|466.73|461.33|466.64|461.24|466.75|461.35|466.64|461.24|8
1626208440000|2021-07-13 20:34:00|466.63|461.23|466.63|461.23|466.63|461.23|466.63|461.23|1
1626208450000|2021-07-13 20:34:10|466.62|461.22|466.64|461.24|466.64|461.24|466.61|461.21|4
1626208470000|2021-07-13 20:34:30|466.65|461.25|467.09|461.69|467.09|461.69|466.63|461.23|13
1626208480000|2021-07-13 20:34:40|467.15|461.75|467.29|461.89|467.29|461.89|467.12|461.72|13
1626208490000|2021-07-13 20:34:50|467.34|461.94|467.34|461.94|467.36|461.96|467.29|461.89|9
1626208500000|2021-07-13 20:35:00|467.28|461.88|466.96|461.56|467.28|461.88|466.95|461.55|19
1626208510000|2021-07-13 20:35:10|466.97|461.57|466.88|461.48|466.97|461.57|466.87|461.47|4
1626208520000|2021-07-13 20:35:20|466.89|461.49|466.88|461.48|466.89|461.49|466.87|461.47|7
1626208530000|2021-07-13 20:35:30|466.91|461.51|466.91|461.51|466.91|461.51|466.88|461.48|5
1626208540000|2021-07-13 20:35:40|466.88|461.48|466.89|461.49|466.94|461.54|466.87|461.47|10
1626208550000|2021-07-13 20:35:50|466.88|461.48|466.7|461.3|466.9|461.5|466.67|461.27|14
1626208560000|2021-07-13 20:36:00|466.71|461.31|466.71|461.31|466.72|461.32|466.69|461.29|7
1626208570000|2021-07-13 20:36:10|466.73|461.33|466.79|461.39|466.82|461.42|466.71|461.31|15
1626208580000|2021-07-13 20:36:20|466.82|461.42|466.75|461.35|466.82|461.42|466.74|461.34|13
1626208590000|2021-07-13 20:36:30|466.76|461.36|467.02|461.62|467.09|461.69|466.76|461.36|14
1626208600000|2021-07-13 20:36:40|467|461.6|466.83|461.43|467|461.6|466.83|461.43|8
1626208610000|2021-07-13 20:36:50|466.82|461.42|466.8|461.4|466.82|461.42|466.8|461.4|3
1626208620000|2021-07-13 20:37:00|466.81|461.41|466.82|461.42|466.82|461.42|466.81|461.41|2
1626208630000|2021-07-13 20:37:10|466.83|461.43|467.21|461.81|467.21|461.81|466.83|461.43|17
1626208640000|2021-07-13 20:37:20|467.13|461.73|466.98|461.58|467.13|461.73|466.98|461.58|9
1626208650000|2021-07-13 20:37:30|466.96|461.56|466.92|461.52|466.96|461.56|466.92|461.52|5
1626208660000|2021-07-13 20:37:40|466.93|461.53|466.92|461.52|466.94|461.54|466.92|461.52|3
1626208670000|2021-07-13 20:37:50|466.94|461.54|466.92|461.52|466.94|461.54|466.92|461.52|2
1626208680000|2021-07-13 20:38:00|466.94|461.54|467|461.6|467.01|461.61|466.92|461.52|7
1626208690000|2021-07-13 20:38:10|467.02|461.62|467.06|461.66|467.06|461.66|467.02|461.62|4
1626208700000|2021-07-13 20:38:20|467.08|461.68|467.08|461.68|467.08|461.68|467.08|461.68|1
1626208710000|2021-07-13 20:38:30|467.02|461.62|466.97|461.57|467.02|461.62|466.97|461.57|3
1626208720000|2021-07-13 20:38:40|466.96|461.56|466.89|461.49|466.97|461.57|466.89|461.49|7
1626208730000|2021-07-13 20:38:50|466.88|461.48|466.72|461.32|466.88|461.48|466.66|461.26|11
1626208740000|2021-07-13 20:39:00|466.71|461.31|466.71|461.31|466.71|461.31|466.66|461.26|11
1626208750000|2021-07-13 20:39:10|466.7|461.3|466.71|461.31|466.79|461.39|466.68|461.28|11
1626208760000|2021-07-13 20:39:20|466.7|461.3|466.63|461.23|466.7|461.3|466.61|461.21|4
1626208770000|2021-07-13 20:39:30|466.64|461.24|466.77|461.37|466.8|461.4|466.64|461.24|11
1626208780000|2021-07-13 20:39:40|466.64|461.24|466.64|461.24|466.64|461.24|466.62|461.22|3
1626208790000|2021-07-13 20:39:50|466.62|461.22|466.88|461.48|466.89|461.49|466.62|461.22|8
1626208800000|2021-07-13 20:40:00|466.89|461.49|466.81|461.41|466.89|461.49|466.78|461.38|18
1626208810000|2021-07-13 20:40:10|466.8|461.4|466.61|461.21|466.8|461.4|466.61|461.21|15
1626208820000|2021-07-13 20:40:20|466.6|461.2|466.6|461.2|466.6|461.2|466.6|461.2|1
1626208830000|2021-07-13 20:40:30|466.59|461.19|466.6|461.2|466.6|461.2|466.59|461.19|2
1626208840000|2021-07-13 20:40:40|466.58|461.18|466.58|461.18|466.58|461.18|466.58|461.18|1
1626208850000|2021-07-13 20:40:50|466.51|461.11|466.64|461.24|466.64|461.24|466.51|461.11|4
1626208860000|2021-07-13 20:41:00|466.61|461.21|466.61|461.21|466.61|461.21|466.61|461.21|1
1626208870000|2021-07-13 20:41:10|466.62|461.22|466.76|461.36|466.78|461.38|466.61|461.21|8
1626208880000|2021-07-13 20:41:20|466.79|461.39|466.59|461.19|466.79|461.39|466.59|461.19|13
1626208890000|2021-07-13 20:41:30|466.6|461.2|466.6|461.2|466.6|461.2|466.59|461.19|3
1626208900000|2021-07-13 20:41:40|466.59|461.19|466.59|461.19|466.59|461.19|466.59|461.19|1
1626208910000|2021-07-13 20:41:50|466.62|461.22|466.71|461.31|466.71|461.31|466.62|461.22|7
1626208920000|2021-07-13 20:42:00|466.7|461.3|466.73|461.33|466.73|461.33|466.67|461.27|6
1626208930000|2021-07-13 20:42:10|466.75|461.35|466.86|461.46|466.87|461.47|466.75|461.35|9
1626208940000|2021-07-13 20:42:20|466.87|461.47|466.92|461.52|466.95|461.55|466.87|461.47|3
1626208950000|2021-07-13 20:42:30|466.91|461.51|466.91|461.51|466.91|461.51|466.9|461.5|3
1626208960000|2021-07-13 20:42:40|466.92|461.52|466.89|461.49|466.92|461.52|466.88|461.48|3
1626208970000|2021-07-13 20:42:50|466.88|461.48|466.69|461.29|466.88|461.48|466.69|461.29|8
1626208980000|2021-07-13 20:43:00|466.67|461.27|466.76|461.36|466.76|461.36|466.67|461.27|7
1626208990000|2021-07-13 20:43:10|466.75|461.35|466.75|461.35|466.75|461.35|466.75|461.35|1
1626209000000|2021-07-13 20:43:20|466.73|461.33|466.68|461.28|466.73|461.33|466.68|461.28|4
1626209010000|2021-07-13 20:43:30|466.64|461.24|466.56|461.16|466.64|461.24|466.51|461.11|17
1626209020000|2021-07-13 20:43:40|466.58|461.18|466.75|461.35|466.77|461.37|466.58|461.18|12
1626209030000|2021-07-13 20:43:50|466.77|461.37|466.74|461.34|466.79|461.39|466.73|461.33|10
1626209040000|2021-07-13 20:44:00|466.73|461.33|466.98|461.58|467.12|461.72|466.73|461.33|23
1626209050000|2021-07-13 20:44:10|466.97|461.57|467.02|461.62|467.05|461.65|466.97|461.57|9
1626209060000|2021-07-13 20:44:20|467|461.6|466.95|461.55|467|461.6|466.95|461.55|4
1626209070000|2021-07-13 20:44:30|466.98|461.58|466.81|461.41|466.98|461.58|466.81|461.41|11
1626209080000|2021-07-13 20:44:40|466.8|461.4|466.87|461.47|466.89|461.49|466.8|461.4|8
1626209090000|2021-07-13 20:44:50|466.89|461.49|466.85|461.45|466.89|461.49|466.78|461.38|8
1626209100000|2021-07-13 20:45:00|466.86|461.46|466.8|461.4|466.96|461.56|466.8|461.4|16
1626209110000|2021-07-13 20:45:10|466.85|461.45|466.63|461.23|466.85|461.45|466.63|461.23|9
1626209120000|2021-07-13 20:45:20|466.64|461.24|466.61|461.21|466.64|461.24|466.61|461.21|4
1626209140000|2021-07-13 20:45:40|466.62|461.22|466.75|461.35|466.87|461.47|466.62|461.22|12
1626209150000|2021-07-13 20:45:50|466.74|461.34|466.72|461.32|466.74|461.34|466.71|461.31|6
1626209160000|2021-07-13 20:46:00|466.71|461.31|466.81|461.41|466.81|461.41|466.71|461.31|10
1626209170000|2021-07-13 20:46:10|466.82|461.42|466.82|461.42|466.83|461.43|466.81|461.41|5
1626209180000|2021-07-13 20:46:20|466.81|461.41|466.78|461.38|466.82|461.42|466.78|461.38|4
1626209190000|2021-07-13 20:46:30|466.77|461.37|466.77|461.37|466.79|461.39|466.76|461.36|5
1626209200000|2021-07-13 20:46:40|466.78|461.38|466.76|461.36|466.79|461.39|466.76|461.36|4
1626209210000|2021-07-13 20:46:50|466.79|461.39|467.05|461.65|467.05|461.65|466.78|461.38|11
1626209220000|2021-07-13 20:47:00|466.99|461.59|466.89|461.49|466.99|461.59|466.89|461.49|4
1626209230000|2021-07-13 20:47:10|466.9|461.5|466.9|461.5|466.9|461.5|466.9|461.5|1
1626209240000|2021-07-13 20:47:20|466.89|461.49|466.89|461.49|466.89|461.49|466.89|461.49|1
1626209250000|2021-07-13 20:47:30|466.9|461.5|466.92|461.52|466.93|461.53|466.9|461.5|5
1626209260000|2021-07-13 20:47:40|466.9|461.5|466.92|461.52|466.92|461.52|466.89|461.49|4
1626209270000|2021-07-13 20:47:50|466.97|461.57|466.89|461.49|466.97|461.57|466.89|461.49|3
1626209280000|2021-07-13 20:48:00|466.88|461.48|466.88|461.48|466.89|461.49|466.86|461.46|8
1626209290000|2021-07-13 20:48:10|466.89|461.49|466.88|461.48|466.89|461.49|466.88|461.48|2
1626209300000|2021-07-13 20:48:20|466.89|461.49|467.15|461.75|467.15|461.75|466.86|461.46|13
1626209320000|2021-07-13 20:48:40|467.11|461.71|466.69|461.29|467.11|461.71|466.69|461.29|14
1626209330000|2021-07-13 20:48:50|466.68|461.28|466.95|461.55|466.95|461.55|466.68|461.28|11
1626209350000|2021-07-13 20:49:10|466.96|461.56|466.96|461.56|466.97|461.57|466.96|461.56|3
1626209360000|2021-07-13 20:49:20|466.97|461.57|467.01|461.61|467.01|461.61|466.97|461.57|4
1626209370000|2021-07-13 20:49:30|467.02|461.62|467.02|461.62|467.04|461.64|467.02|461.62|6
1626209380000|2021-07-13 20:49:40|467|461.6|467.08|461.68|467.12|461.72|467|461.6|12
1626209390000|2021-07-13 20:49:50|467.07|461.67|466.98|461.58|467.07|461.67|466.97|461.57|12
1626209420000|2021-07-13 20:50:20|466.99|461.59|467.02|461.62|467.02|461.62|466.99|461.59|4
1626209430000|2021-07-13 20:50:30|467.03|461.63|467.17|461.77|467.17|461.77|467.02|461.62|8
1626209440000|2021-07-13 20:50:40|467.16|461.76|467.16|461.76|467.17|461.77|467.16|461.76|3
1626209450000|2021-07-13 20:50:50|467.19|461.79|467.43|462.03|467.43|462.03|467.19|461.79|14
1626209460000|2021-07-13 20:51:00|467.31|461.91|467.3|461.9|467.31|461.91|467.27|461.87|4
1626209470000|2021-07-13 20:51:10|467.29|461.89|467.3|461.9|467.3|461.9|467.29|461.89|2
1626209480000|2021-07-13 20:51:20|467.24|461.84|467.34|461.94|467.34|461.94|467.24|461.84|4
1626209490000|2021-07-13 20:51:30|467.35|461.95|467.5|462.1|467.5|462.1|467.35|461.95|7
1626209500000|2021-07-13 20:51:40|467.57|462.17|467.76|462.36|467.94|462.54|467.55|462.15|15
1626209510000|2021-07-13 20:51:50|467.75|462.35|467.7|462.3|467.75|462.35|467.7|462.3|8
1626209520000|2021-07-13 20:52:00|467.69|462.29|467.72|462.32|467.72|462.32|467.69|462.29|5
1626209530000|2021-07-13 20:52:10|467.71|462.31|467.69|462.29|467.74|462.34|467.69|462.29|5
1626209540000|2021-07-13 20:52:20|467.67|462.27|467.62|462.22|467.69|462.29|467.6|462.2|14
1626209550000|2021-07-13 20:52:30|467.72|462.32|467.52|462.12|467.72|462.32|467.41|462.01|12
1626209560000|2021-07-13 20:52:40|467.53|462.13|467.51|462.11|467.53|462.13|467.51|462.11|2
1626209570000|2021-07-13 20:52:50|467.52|462.12|467.49|462.09|467.52|462.12|467.49|462.09|4
1626209580000|2021-07-13 20:53:00|467.5|462.1|467.54|462.14|467.54|462.14|467.49|462.09|5
1626209590000|2021-07-13 20:53:10|467.59|462.19|467.63|462.23|467.64|462.24|467.59|462.19|8
1626209600000|2021-07-13 20:53:20|467.62|462.22|467.69|462.29|467.7|462.3|467.62|462.22|7
1626209610000|2021-07-13 20:53:30|467.8|462.4|467.8|462.4|467.8|462.4|467.8|462.4|1
1626209620000|2021-07-13 20:53:40|467.74|462.34|467.7|462.3|467.74|462.34|467.68|462.28|5
1626209630000|2021-07-13 20:53:50|467.71|462.31|467.71|462.31|467.76|462.36|467.71|462.31|3
1626209640000|2021-07-13 20:54:00|467.7|462.3|467.68|462.28|467.73|462.33|467.67|462.27|7
1626209650000|2021-07-13 20:54:10|467.67|462.27|467.7|462.3|467.72|462.32|467.67|462.27|9
1626209660000|2021-07-13 20:54:20|467.71|462.31|467.82|462.42|467.84|462.44|467.7|462.3|8
1626209670000|2021-07-13 20:54:30|467.83|462.43|467.82|462.42|467.83|462.43|467.82|462.42|2
1626209680000|2021-07-13 20:54:40|467.84|462.44|467.85|462.45|467.85|462.45|467.84|462.44|2
1626209690000|2021-07-13 20:54:50|467.84|462.44|467.84|462.44|467.84|462.44|467.84|462.44|1
1626209700000|2021-07-13 20:55:00|467.83|462.43|467.64|462.24|467.84|462.44|467.62|462.22|9
1626209710000|2021-07-13 20:55:10|467.62|462.22|467.53|462.13|467.62|462.22|467.53|462.13|4
1626209720000|2021-07-13 20:55:20|467.55|462.15|467.67|462.27|467.7|462.3|467.55|462.15|11
1626209730000|2021-07-13 20:55:30|467.65|462.25|467.61|462.21|467.65|462.25|467.61|462.21|3
1626209740000|2021-07-13 20:55:40|467.62|462.22|467.61|462.21|467.64|462.24|467.61|462.21|3
1626209750000|2021-07-13 20:55:50|467.6|462.2|467.64|462.24|467.67|462.27|467.59|462.19|10
1626209760000|2021-07-13 20:56:00|467.67|462.27|467.74|462.34|467.75|462.35|467.67|462.27|5
1626209780000|2021-07-13 20:56:20|467.75|462.35|467.75|462.35|467.75|462.35|467.75|462.35|1
1626209790000|2021-07-13 20:56:30|467.76|462.36|467.73|462.33|467.76|462.36|467.7|462.3|4
1626209800000|2021-07-13 20:56:40|467.71|462.31|467.75|462.35|467.75|462.35|467.71|462.31|2
1626209820000|2021-07-13 20:57:00|467.74|462.34|467.97|462.57|467.97|462.57|467.71|462.31|14
1626209830000|2021-07-13 20:57:10|467.98|462.58|467.98|462.58|467.98|462.58|467.97|462.57|3
1626209840000|2021-07-13 20:57:20|467.99|462.59|468.3|462.9|468.3|462.9|467.99|462.59|10
1626209860000|2021-07-13 20:57:40|468.35|462.95|468.55|463.15|468.55|463.15|468.35|462.95|14
1626209870000|2021-07-13 20:57:50|468.57|463.17|468.43|463.03|468.58|463.18|468.42|463.02|11
1626209880000|2021-07-13 20:58:00|468.44|463.04|468.51|463.11|468.55|463.15|468.41|463.01|11
1626209890000|2021-07-13 20:58:10|468.52|463.12|468.52|463.12|468.52|463.12|468.51|463.11|5
1626209900000|2021-07-13 20:58:20|468.53|463.13|468.86|463.46|468.86|463.46|468.52|463.12|14
1626209910000|2021-07-13 20:58:30|468.93|463.53|468.96|463.56|468.96|463.56|468.91|463.51|6
1626209920000|2021-07-13 20:58:40|469.06|463.66|469.01|463.61|469.06|463.66|468.98|463.58|8
1626209930000|2021-07-13 20:58:50|469|463.6|469.02|463.62|469.03|463.63|468.98|463.58|11
1626209940000|2021-07-13 20:59:00|468.99|463.59|468.92|463.52|468.99|463.59|468.92|463.52|4
1626209950000|2021-07-13 20:59:10|468.93|463.53|468.99|463.59|469.01|463.61|468.93|463.53|18
1626209960000|2021-07-13 20:59:20|469|463.6|469.02|463.62|469.04|463.64|468.96|463.56|13
1626209970000|2021-07-13 20:59:30|469.03|463.63|468.88|463.48|469.04|463.64|468.88|463.48|13
1626209980000|2021-07-13 20:59:40|468.84|463.44|468.64|463.24|468.84|463.44|468.62|463.22|9
1626209990000|2021-07-13 20:59:50|468.66|463.26|468.47|463.07|468.67|463.27|468.47|463.07|12
1626210000000|2021-07-13 21:00:00|468.46|463.06|468.38|462.98|468.46|463.06|468.36|462.96|11
1626210010000|2021-07-13 21:00:10|468.39|462.99|468.48|463.08|468.6|463.2|468.39|462.99|20
1626210020000|2021-07-13 21:00:20|468.49|463.09|468.56|463.16|468.56|463.16|468.49|463.09|9
1626210030000|2021-07-13 21:00:30|468.55|463.15|468.88|463.48|468.88|463.48|468.55|463.15|14
1626210040000|2021-07-13 21:00:40|468.91|463.51|468.95|463.55|469.06|463.66|468.91|463.51|16
1626210050000|2021-07-13 21:00:50|468.94|463.54|468.94|463.54|468.95|463.55|468.88|463.48|14
1626210060000|2021-07-13 21:01:00|468.95|463.55|468.88|463.48|468.95|463.55|468.85|463.45|16
1626210070000|2021-07-13 21:01:10|468.9|463.5|469|463.6|469.01|463.61|468.9|463.5|11
1626210080000|2021-07-13 21:01:20|468.99|463.59|469.06|463.66|469.07|463.67|468.99|463.59|12
1626210090000|2021-07-13 21:01:30|469.08|463.68|469.05|463.65|469.23|463.83|469.05|463.65|23
1626210100000|2021-07-13 21:01:40|469.06|463.66|469.06|463.66|469.06|463.66|469.04|463.64|7
1626210110000|2021-07-13 21:01:50|469.08|463.68|469.18|463.78|469.21|463.81|469.08|463.68|14
1626210120000|2021-07-13 21:02:00|469.17|463.77|469.13|463.73|469.18|463.78|469.13|463.73|12
1626210130000|2021-07-13 21:02:10|469.09|463.69|468.86|463.46|469.09|463.69|468.84|463.44|22
1626210140000|2021-07-13 21:02:20|468.85|463.45|468.83|463.43|468.86|463.46|468.8|463.4|13
1626210150000|2021-07-13 21:02:30|468.82|463.42|468.6|463.2|468.82|463.42|468.6|463.2|16
1626210160000|2021-07-13 21:02:40|468.61|463.21|468.79|463.39|468.8|463.4|468.6|463.2|11
1626210170000|2021-07-13 21:02:50|468.8|463.4|469.03|463.63|469.03|463.63|468.79|463.39|15
1626210180000|2021-07-13 21:03:00|469.04|463.64|468.95|463.55|469.07|463.67|468.91|463.51|18
1626210190000|2021-07-13 21:03:10|468.93|463.53|468.81|463.41|468.93|463.53|468.77|463.37|20
1626210200000|2021-07-13 21:03:20|468.8|463.4|468.97|463.57|468.97|463.57|468.8|463.4|7
1626210210000|2021-07-13 21:03:30|468.98|463.58|469.36|463.96|469.44|464.04|468.97|463.57|31
1626210220000|2021-07-13 21:03:40|469.35|463.95|469.08|463.68|469.37|463.97|469.07|463.67|28
1626210230000|2021-07-13 21:03:50|469.05|463.65|468.72|463.32|469.07|463.67|468.72|463.32|16
1626210240000|2021-07-13 21:04:00|468.73|463.33|468.96|463.56|469.05|463.65|468.73|463.33|26
1626210250000|2021-07-13 21:04:10|468.95|463.55|468.97|463.57|469.07|463.67|468.95|463.55|22
1626210260000|2021-07-13 21:04:20|468.95|463.55|468.93|463.53|468.96|463.56|468.91|463.51|11
1626210270000|2021-07-13 21:04:30|468.94|463.54|468.98|463.58|468.98|463.58|468.93|463.53|7
1626210280000|2021-07-13 21:04:40|469.01|463.61|468.96|463.56|469.02|463.62|468.96|463.56|14
1626210290000|2021-07-13 21:04:50|468.91|463.51|468.65|463.25|468.91|463.51|468.65|463.25|13
1626210300000|2021-07-13 21:05:00|468.63|463.23|468.59|463.19|468.63|463.23|468.57|463.17|10
1626210310000|2021-07-13 21:05:10|468.6|463.2|468.64|463.24|468.64|463.24|468.6|463.2|5
1626210320000|2021-07-13 21:05:20|468.62|463.22|468.59|463.19|468.62|463.22|468.59|463.19|13
1626210330000|2021-07-13 21:05:30|468.61|463.21|468.74|463.34|468.74|463.34|468.61|463.21|12
1626210340000|2021-07-13 21:05:40|468.75|463.35|468.58|463.18|468.75|463.35|468.58|463.18|8
1626210350000|2021-07-13 21:05:50|468.59|463.19|468.67|463.27|468.68|463.28|468.59|463.19|9
1626210360000|2021-07-13 21:06:00|468.7|463.3|468.58|463.18|468.7|463.3|468.56|463.16|11
1626210370000|2021-07-13 21:06:10|468.56|463.16|468.67|463.27|468.67|463.27|468.56|463.16|4
1626210380000|2021-07-13 21:06:20|468.68|463.28|468.54|463.14|468.68|463.28|468.54|463.14|8
1626210390000|2021-07-13 21:06:30|468.55|463.15|468.58|463.18|468.64|463.24|468.55|463.15|11
1626210400000|2021-07-13 21:06:40|468.59|463.19|468.7|463.3|468.7|463.3|468.59|463.19|7
1626210410000|2021-07-13 21:06:50|468.71|463.31|468.72|463.32|468.72|463.32|468.7|463.3|4
1626210420000|2021-07-13 21:07:00|468.73|463.33|468.68|463.28|468.73|463.33|468.66|463.26|7
1626210440000|2021-07-13 21:07:20|468.67|463.27|468.44|463.04|468.68|463.28|468.44|463.04|13
1626210450000|2021-07-13 21:07:30|468.42|463.02|468.42|463.02|468.42|463.02|468.42|463.02|1
1626210470000|2021-07-13 21:07:50|468.4|463|468.39|462.99|468.4|463|468.39|462.99|2
1626210480000|2021-07-13 21:08:00|468.37|462.97|468.31|462.91|468.37|462.97|468.3|462.9|8
1626210490000|2021-07-13 21:08:10|468.3|462.9|468.2|462.8|468.3|462.9|468.19|462.79|9
1626210500000|2021-07-13 21:08:20|468.17|462.77|468.27|462.87|468.32|462.92|468.17|462.77|12
1626210510000|2021-07-13 21:08:30|468.25|462.85|468.29|462.89|468.29|462.89|468.24|462.84|3
1626210520000|2021-07-13 21:08:40|468.26|462.86|468.26|462.86|468.29|462.89|468.26|462.86|6
1626210530000|2021-07-13 21:08:50|468.28|462.88|468.26|462.86|468.28|462.88|468.26|462.86|2
1626210540000|2021-07-13 21:09:00|468.23|462.83|467.99|462.59|468.23|462.83|467.99|462.59|13
1626210550000|2021-07-13 21:09:10|468.02|462.62|468.04|462.64|468.04|462.64|468.02|462.62|2
1626210560000|2021-07-13 21:09:20|468.01|462.61|468.28|462.88|468.28|462.88|468.01|462.61|8
1626210570000|2021-07-13 21:09:30|468.29|462.89|468.25|462.85|468.29|462.89|468.25|462.85|8
1626210580000|2021-07-13 21:09:40|468.27|462.87|468.21|462.81|468.27|462.87|468.19|462.79|9
1626210590000|2021-07-13 21:09:50|468.23|462.83|468.22|462.82|468.24|462.84|468.21|462.81|8
1626210600000|2021-07-13 21:10:00|468.21|462.81|468.23|462.83|468.23|462.83|468.21|462.81|3
1626210610000|2021-07-13 21:10:10|468.22|462.82|468.19|462.79|468.23|462.83|468.19|462.79|9
1626210620000|2021-07-13 21:10:20|468.18|462.78|468.14|462.74|468.19|462.79|468.14|462.74|6
1626210640000|2021-07-13 21:10:40|468.13|462.73|468.01|462.61|468.13|462.73|468.01|462.61|6
1626210650000|2021-07-13 21:10:50|467.94|462.54|467.94|462.54|467.97|462.57|467.93|462.53|7
1626210660000|2021-07-13 21:11:00|467.95|462.55|467.96|462.56|467.96|462.56|467.94|462.54|7
1626210670000|2021-07-13 21:11:10|468|462.6|468.04|462.64|468.05|462.65|467.95|462.55|6
1626210680000|2021-07-13 21:11:20|468.06|462.66|468.17|462.77|468.18|462.78|468.04|462.64|8
1626210690000|2021-07-13 21:11:30|468.16|462.76|468.07|462.67|468.17|462.77|468.07|462.67|12
1626210700000|2021-07-13 21:11:40|468.06|462.66|468.02|462.62|468.06|462.66|468.02|462.62|6
1626210710000|2021-07-13 21:11:50|468.04|462.64|467.88|462.48|468.04|462.64|467.86|462.46|11
1626210720000|2021-07-13 21:12:00|467.89|462.49|467.82|462.42|467.89|462.49|467.76|462.36|11
1626210730000|2021-07-13 21:12:10|467.83|462.43|467.95|462.55|467.97|462.57|467.77|462.37|16
1626210740000|2021-07-13 21:12:20|467.96|462.56|467.99|462.59|468.03|462.63|467.96|462.56|5
1626210750000|2021-07-13 21:12:30|468|462.6|467.97|462.57|468|462.6|467.97|462.57|5
1626210760000|2021-07-13 21:12:40|467.99|462.59|467.98|462.58|467.99|462.59|467.98|462.58|2
1626210770000|2021-07-13 21:12:50|467.96|462.56|467.97|462.57|467.97|462.57|467.96|462.56|4
1626210780000|2021-07-13 21:13:00|467.96|462.56|468.02|462.62|468.02|462.62|467.96|462.56|6
1626210790000|2021-07-13 21:13:10|468|462.6|467.89|462.49|468.02|462.62|467.89|462.49|15
1626210800000|2021-07-13 21:13:20|467.87|462.47|467.88|462.48|467.88|462.48|467.84|462.44|5
1626210810000|2021-07-13 21:13:30|467.85|462.45|467.85|462.45|467.85|462.45|467.83|462.43|7
1626210830000|2021-07-13 21:13:50|467.88|462.48|467.71|462.31|467.88|462.48|467.66|462.26|11
1626210840000|2021-07-13 21:14:00|467.72|462.32|467.63|462.23|467.74|462.34|467.6|462.2|10
1626210850000|2021-07-13 21:14:10|467.67|462.27|467.66|462.26|467.77|462.37|467.63|462.23|6
1626210860000|2021-07-13 21:14:20|467.74|462.34|467.66|462.26|467.75|462.35|467.63|462.23|4
1626210870000|2021-07-13 21:14:30|467.75|462.35|467.78|462.38|467.79|462.39|467.66|462.26|6
1626210880000|2021-07-13 21:14:40|467.77|462.37|467.73|462.33|467.77|462.37|467.73|462.33|3
1626210890000|2021-07-13 21:14:50|467.71|462.31|467.73|462.33|467.73|462.33|467.7|462.3|5
1626210900000|2021-07-13 21:15:00|467.72|462.32|467.72|462.32|467.73|462.33|467.71|462.31|6
1626210910000|2021-07-13 21:15:10|467.71|462.31|467.73|462.33|467.73|462.33|467.71|462.31|5
1626210920000|2021-07-13 21:15:20|467.65|462.25|467.73|462.33|467.73|462.33|467.65|462.25|3
1626210930000|2021-07-13 21:15:30|467.72|462.32|467.7|462.3|467.72|462.32|467.68|462.28|6
1626210940000|2021-07-13 21:15:40|467.73|462.33|467.74|462.34|467.74|462.34|467.71|462.31|5
1626210950000|2021-07-13 21:15:50|467.72|462.32|467.72|462.32|467.72|462.32|467.72|462.32|1
1626210960000|2021-07-13 21:16:00|467.73|462.33|467.73|462.33|467.73|462.33|467.73|462.33|1
1626210970000|2021-07-13 21:16:10|467.72|462.32|467.72|462.32|467.72|462.32|467.72|462.32|1
1626210980000|2021-07-13 21:16:20|467.73|462.33|467.71|462.31|467.77|462.37|467.7|462.3|9
1626210990000|2021-07-13 21:16:30|467.72|462.32|467.63|462.23|467.72|462.32|467.63|462.23|5
1626211000000|2021-07-13 21:16:40|467.69|462.29|467.69|462.29|467.69|462.29|467.69|462.29|1
1626211010000|2021-07-13 21:16:50|467.7|462.3|467.7|462.3|467.7|462.3|467.7|462.3|1
1626211020000|2021-07-13 21:17:00|467.68|462.28|467.67|462.27|467.68|462.28|467.67|462.27|2
1626211030000|2021-07-13 21:17:10|467.68|462.28|467.68|462.28|467.68|462.28|467.68|462.28|1
1626211040000|2021-07-13 21:17:20|467.69|462.29|467.72|462.32|467.72|462.32|467.69|462.29|6
1626211050000|2021-07-13 21:17:30|467.69|462.29|467.7|462.3|467.7|462.3|467.68|462.28|8
1626211060000|2021-07-13 21:17:40|467.66|462.26|467.69|462.29|467.7|462.3|467.66|462.26|4
1626211070000|2021-07-13 21:17:50|467.67|462.27|467.67|462.27|467.69|462.29|467.67|462.27|3
1626211080000|2021-07-13 21:18:00|467.69|462.29|467.7|462.3|467.7|462.3|467.69|462.29|2
1626211090000|2021-07-13 21:18:10|467.68|462.28|467.53|462.13|467.7|462.3|467.51|462.11|12
1626211100000|2021-07-13 21:18:20|467.46|462.06|467.46|462.06|467.46|462.06|467.42|462.02|8
1626211110000|2021-07-13 21:18:30|467.38|461.98|467.38|461.98|467.39|461.99|467.33|461.93|7
1626211120000|2021-07-13 21:18:40|467.33|461.93|467.33|461.93|467.38|461.98|467.33|461.93|4
1626211130000|2021-07-13 21:18:50|467.37|461.97|467.29|461.89|467.38|461.98|467.29|461.89|8
1626211140000|2021-07-13 21:19:00|467.25|461.85|467.31|461.91|467.31|461.91|467.25|461.85|3
1626211150000|2021-07-13 21:19:10|467.32|461.92|467.33|461.93|467.33|461.93|467.26|461.86|13
1626211160000|2021-07-13 21:19:20|467.32|461.92|467.32|461.92|467.34|461.94|467.31|461.91|5
1626211170000|2021-07-13 21:19:30|467.31|461.91|467.3|461.9|467.31|461.91|467.3|461.9|4
1626211180000|2021-07-13 21:19:40|467.31|461.91|467.31|461.91|467.31|461.91|467.31|461.91|1
1626211190000|2021-07-13 21:19:50|467.32|461.92|467.31|461.91|467.32|461.92|467.31|461.91|2
1626211200000|2021-07-13 21:20:00|467.3|461.9|467.36|461.96|467.38|461.98|467.3|461.9|6
1626211210000|2021-07-13 21:20:10|467.38|461.98|467.34|461.94|467.38|461.98|467.34|461.94|4
1626211220000|2021-07-13 21:20:20|467.33|461.93|467.34|461.94|467.34|461.94|467.33|461.93|2
1626211230000|2021-07-13 21:20:30|467.35|461.95|467.35|461.95|467.35|461.95|467.35|461.95|1
1626211240000|2021-07-13 21:20:40|467.34|461.94|467.34|461.94|467.34|461.94|467.32|461.92|6
1626211260000|2021-07-13 21:21:00|467.28|461.88|467.17|461.77|467.41|462.01|467.16|461.76|8
1626211270000|2021-07-13 21:21:10|467.18|461.78|467.18|461.78|467.19|461.79|467.17|461.77|5
1626211280000|2021-07-13 21:21:20|467.15|461.75|467.13|461.73|467.15|461.75|467.12|461.72|6
1626211290000|2021-07-13 21:21:30|467.12|461.72|467.04|461.64|467.14|461.74|466.92|461.52|12
1626211300000|2021-07-13 21:21:40|467.01|461.61|466.93|461.53|467.01|461.61|466.93|461.53|11
1626211310000|2021-07-13 21:21:50|466.94|461.54|466.92|461.52|466.96|461.56|466.89|461.49|16
1626211320000|2021-07-13 21:22:00|466.96|461.56|466.86|461.46|466.96|461.56|466.84|461.44|10
1626211330000|2021-07-13 21:22:10|466.81|461.41|466.86|461.46|466.86|461.46|466.81|461.41|7
1626211340000|2021-07-13 21:22:20|466.85|461.45|466.76|461.36|466.86|461.46|466.75|461.35|13
1626211350000|2021-07-13 21:22:30|466.83|461.43|466.77|461.37|466.83|461.43|466.74|461.34|9
1626211360000|2021-07-13 21:22:40|466.73|461.33|466.76|461.36|466.77|461.37|466.73|461.33|10
1626211370000|2021-07-13 21:22:50|466.77|461.37|466.68|461.28|466.82|461.42|466.68|461.28|12
1626211380000|2021-07-13 21:23:00|466.66|461.26|466.74|461.34|466.75|461.35|466.65|461.25|10
1626211390000|2021-07-13 21:23:10|466.81|461.41|466.85|461.45|466.85|461.45|466.77|461.37|17
1626211400000|2021-07-13 21:23:20|466.82|461.42|466.8|461.4|466.82|461.42|466.77|461.37|18
1626211410000|2021-07-13 21:23:30|466.79|461.39|466.78|461.38|466.79|461.39|466.78|461.38|2
1626211430000|2021-07-13 21:23:50|466.77|461.37|466.66|461.26|466.77|461.37|466.66|461.26|6
1626211440000|2021-07-13 21:24:00|466.67|461.27|466.47|461.07|466.7|461.3|466.47|461.07|12
1626211450000|2021-07-13 21:24:10|466.61|461.21|466.48|461.08|466.61|461.21|466.45|461.05|16
1626211460000|2021-07-13 21:24:20|466.45|461.05|466.43|461.03|466.48|461.08|466.43|461.03|13
1626211470000|2021-07-13 21:24:30|466.44|461.04|466.47|461.07|466.5|461.1|466.43|461.03|15
1626211480000|2021-07-13 21:24:40|466.45|461.05|466.5|461.1|466.5|461.1|466.45|461.05|2
1626211490000|2021-07-13 21:24:50|466.62|461.22|466.52|461.12|466.62|461.22|466.48|461.08|9
1626211500000|2021-07-13 21:25:00|466.53|461.13|466.81|461.41|466.83|461.43|466.53|461.13|21
1626211510000|2021-07-13 21:25:10|466.82|461.42|466.93|461.53|466.96|461.56|466.82|461.42|13
1626211520000|2021-07-13 21:25:20|467|461.6|467.06|461.66|467.09|461.69|467|461.6|9
1626211530000|2021-07-13 21:25:30|467.07|461.67|467.25|461.85|467.26|461.86|466.99|461.59|12
1626211540000|2021-07-13 21:25:40|467.21|461.81|467.2|461.8|467.27|461.87|467.19|461.79|8
1626211550000|2021-07-13 21:25:50|467.21|461.81|467.2|461.8|467.21|461.81|467.19|461.79|8
1626211560000|2021-07-13 21:26:00|467.19|461.79|467.15|461.75|467.19|461.79|467.14|461.74|7
1626211570000|2021-07-13 21:26:10|467.14|461.74|467.16|461.76|467.16|461.76|467.14|461.74|6
1626211580000|2021-07-13 21:26:20|467.15|461.75|467.15|461.75|467.15|461.75|467.15|461.75|1
1626211590000|2021-07-13 21:26:30|467.2|461.8|467.2|461.8|467.27|461.87|467.2|461.8|4
1626211600000|2021-07-13 21:26:40|467.21|461.81|467.21|461.81|467.21|461.81|467.2|461.8|3
1626211610000|2021-07-13 21:26:50|467.2|461.8|467.24|461.84|467.24|461.84|467.2|461.8|9
1626211620000|2021-07-13 21:27:00|467.25|461.85|467.3|461.9|467.3|461.9|467.25|461.85|14
1626211630000|2021-07-13 21:27:10|467.31|461.91|467.31|461.91|467.31|461.91|467.28|461.88|13
1626211640000|2021-07-13 21:27:20|467.29|461.89|467.25|461.85|467.33|461.93|467.25|461.85|8
1626211660000|2021-07-13 21:27:40|467.29|461.89|467.36|461.96|467.36|461.96|467.25|461.85|9
1626211670000|2021-07-13 21:27:50|467.35|461.95|467.38|461.98|467.38|461.98|467.35|461.95|3
1626211680000|2021-07-13 21:28:00|467.37|461.97|467.38|461.98|467.38|461.98|467.37|461.97|6
1626211690000|2021-07-13 21:28:10|467.39|461.99|467.39|461.99|467.4|462|467.39|461.99|3
1626211700000|2021-07-13 21:28:20|467.4|462|467.39|461.99|467.4|462|467.34|461.94|7
1626211710000|2021-07-13 21:28:30|467.4|462|467.41|462.01|467.42|462.02|467.38|461.98|12
1626211720000|2021-07-13 21:28:40|467.4|462|467.41|462.01|467.41|462.01|467.4|462|2
1626211730000|2021-07-13 21:28:50|467.43|462.03|467.46|462.06|467.46|462.06|467.41|462.01|5
1626211740000|2021-07-13 21:29:00|467.47|462.07|467.43|462.03|467.47|462.07|467.4|462|5
1626211750000|2021-07-13 21:29:10|467.44|462.04|467.49|462.09|467.49|462.09|467.43|462.03|4
1626211760000|2021-07-13 21:29:20|467.5|462.1|467.49|462.09|467.56|462.16|467.49|462.09|11
1626211770000|2021-07-13 21:29:30|467.48|462.08|467.49|462.09|467.49|462.09|467.48|462.08|8
1626211780000|2021-07-13 21:29:40|467.53|462.13|467.51|462.11|467.53|462.13|467.51|462.11|3
1626211790000|2021-07-13 21:29:50|467.53|462.13|467.63|462.23|467.63|462.23|467.53|462.13|8
1626211800000|2021-07-13 21:30:00|467.65|462.25|467.64|462.24|467.65|462.25|467.63|462.23|4
1626211810000|2021-07-13 21:30:10|467.65|462.25|467.62|462.22|467.65|462.25|467.61|462.21|6
1626211820000|2021-07-13 21:30:20|467.61|462.21|467.66|462.26|467.67|462.27|467.61|462.21|7
1626211830000|2021-07-13 21:30:30|467.67|462.27|467.66|462.26|467.67|462.27|467.66|462.26|2
1626211840000|2021-07-13 21:30:40|467.67|462.27|467.7|462.3|467.7|462.3|467.67|462.27|4
1626211850000|2021-07-13 21:30:50|467.73|462.33|467.73|462.33|467.73|462.33|467.73|462.33|1
1626211860000|2021-07-13 21:31:00|467.76|462.36|467.75|462.35|467.76|462.36|467.74|462.34|5
1626211880000|2021-07-13 21:31:20|467.76|462.36|467.76|462.36|467.76|462.36|467.76|462.36|1
1626211890000|2021-07-13 21:31:30|467.84|462.44|467.79|462.39|467.84|462.44|467.78|462.38|4
1626211900000|2021-07-13 21:31:40|467.84|462.44|467.72|462.32|467.84|462.44|467.72|462.32|8
1626211910000|2021-07-13 21:31:50|467.76|462.36|467.75|462.35|467.76|462.36|467.75|462.35|2
1626211920000|2021-07-13 21:32:00|467.74|462.34|467.75|462.35|467.79|462.39|467.72|462.32|11
1626211930000|2021-07-13 21:32:10|467.76|462.36|467.75|462.35|467.76|462.36|467.75|462.35|8
1626211940000|2021-07-13 21:32:20|467.76|462.36|467.74|462.34|467.76|462.36|467.74|462.34|5
1626211950000|2021-07-13 21:32:30|467.73|462.33|467.73|462.33|467.74|462.34|467.73|462.33|3
1626211960000|2021-07-13 21:32:40|467.72|462.32|467.74|462.34|467.74|462.34|467.72|462.32|11
1626211970000|2021-07-13 21:32:50|467.73|462.33|467.73|462.33|467.73|462.33|467.72|462.32|13
1626211980000|2021-07-13 21:33:00|467.72|462.32|467.74|462.34|467.74|462.34|467.72|462.32|13
1626211990000|2021-07-13 21:33:10|467.73|462.33|467.73|462.33|467.74|462.34|467.72|462.32|9
1626212000000|2021-07-13 21:33:20|467.74|462.34|467.73|462.33|467.75|462.35|467.72|462.32|13
1626212010000|2021-07-13 21:33:30|467.74|462.34|467.72|462.32|467.76|462.36|467.72|462.32|7
1626212020000|2021-07-13 21:33:40|467.73|462.33|467.83|462.43|467.83|462.43|467.64|462.24|11
1626212030000|2021-07-13 21:33:50|467.67|462.27|467.66|462.26|467.67|462.27|467.66|462.26|2
1626212040000|2021-07-13 21:34:00|467.67|462.27|467.62|462.22|467.67|462.27|467.62|462.22|4
1626212050000|2021-07-13 21:34:10|467.8|462.4|467.8|462.4|467.8|462.4|467.8|462.4|1
1626212070000|2021-07-13 21:34:30|467.75|462.35|467.69|462.29|467.75|462.35|467.69|462.29|2
1626212080000|2021-07-13 21:34:40|467.65|462.25|467.69|462.29|467.69|462.29|467.65|462.25|2
1626212090000|2021-07-13 21:34:50|467.68|462.28|467.69|462.29|467.69|462.29|467.68|462.28|4
1626212100000|2021-07-13 21:35:00|467.68|462.28|467.69|462.29|467.69|462.29|467.68|462.28|2
1626212110000|2021-07-13 21:35:10|467.68|462.28|467.68|462.28|467.69|462.29|467.64|462.24|5
1626212120000|2021-07-13 21:35:20|467.67|462.27|467.65|462.25|467.67|462.27|467.6|462.2|7
1626212130000|2021-07-13 21:35:30|467.64|462.24|467.51|462.11|467.65|462.25|467.5|462.1|5
1626212140000|2021-07-13 21:35:40|467.5|462.1|467.5|462.1|467.59|462.19|467.5|462.1|4
1626212150000|2021-07-13 21:35:50|467.49|462.09|467.58|462.18|467.58|462.18|467.49|462.09|2
1626212210000|2021-07-13 21:36:50|467.57|462.17|467.31|461.91|467.57|462.17|467.31|461.91|2
1626212220000|2021-07-13 21:37:00|467.43|462.03|467.43|462.03|467.43|462.03|467.43|462.03|1
1626212230000|2021-07-13 21:37:10|467.44|462.04|467.45|462.05|467.45|462.05|467.44|462.04|2
1626212240000|2021-07-13 21:37:20|467.46|462.06|467.34|461.94|467.46|462.06|467.34|461.94|2
1626212250000|2021-07-13 21:37:30|467.35|461.95|467.35|461.95|467.35|461.95|467.35|461.95|1
1626212270000|2021-07-13 21:37:50|467.36|461.96|467.36|461.96|467.36|461.96|467.36|461.96|1
1626212280000|2021-07-13 21:38:00|467.48|462.08|467.29|461.89|467.48|462.08|467.29|461.89|3
1626212290000|2021-07-13 21:38:10|467.33|461.93|467.3|461.9|467.33|461.93|467.3|461.9|2
1626212310000|2021-07-13 21:38:30|467.31|461.91|467.34|461.94|467.34|461.94|467.31|461.91|3
1626212320000|2021-07-13 21:38:40|467.33|461.93|467.45|462.05|467.45|462.05|467.33|461.93|6
1626212330000|2021-07-13 21:38:50|467.51|462.11|467.54|462.14|467.54|462.14|467.42|462.02|8
1626212340000|2021-07-13 21:39:00|467.6|462.2|467.71|462.31|467.71|462.31|467.6|462.2|7
1626212350000|2021-07-13 21:39:10|467.73|462.33|467.73|462.33|467.73|462.33|467.73|462.33|1
1626212360000|2021-07-13 21:39:20|467.75|462.35|467.76|462.36|467.76|462.36|467.75|462.35|2
1626212370000|2021-07-13 21:39:30|467.77|462.37|467.82|462.42|467.83|462.43|467.77|462.37|4
1626212380000|2021-07-13 21:39:40|467.81|462.41|467.99|462.59|467.99|462.59|467.78|462.38|16
1626212390000|2021-07-13 21:39:50|467.96|462.56|467.91|462.51|467.96|462.56|467.91|462.51|5
1626212400000|2021-07-13 21:40:00|467.89|462.49|467.92|462.52|467.92|462.52|467.88|462.48|5
1626212410000|2021-07-13 21:40:10|467.91|462.51|467.95|462.55|468.03|462.63|467.85|462.45|5
1626212430000|2021-07-13 21:40:30|467.89|462.49|467.89|462.49|467.89|462.49|467.89|462.49|1
1626212440000|2021-07-13 21:40:40|467.87|462.47|467.87|462.47|467.88|462.48|467.87|462.47|3
1626212450000|2021-07-13 21:40:50|467.73|462.33|467.74|462.34|467.74|462.34|467.72|462.32|3
1626212470000|2021-07-13 21:41:10|467.73|462.33|467.72|462.32|467.73|462.33|467.72|462.32|4
1626212480000|2021-07-13 21:41:20|467.76|462.36|467.77|462.37|467.78|462.38|467.76|462.36|3
1626212490000|2021-07-13 21:41:30|467.83|462.43|467.8|462.4|467.83|462.43|467.77|462.37|8
1626212500000|2021-07-13 21:41:40|467.82|462.42|467.82|462.42|467.83|462.43|467.81|462.41|4
1626212510000|2021-07-13 21:41:50|467.86|462.46|467.84|462.44|467.86|462.46|467.84|462.44|2
1626212520000|2021-07-13 21:42:00|467.85|462.45|467.83|462.43|467.85|462.45|467.83|462.43|2
1626212530000|2021-07-13 21:42:10|467.84|462.44|467.86|462.46|467.86|462.46|467.84|462.44|4
1626212540000|2021-07-13 21:42:20|467.85|462.45|467.83|462.43|467.86|462.46|467.83|462.43|7
1626212550000|2021-07-13 21:42:30|467.84|462.44|467.85|462.45|467.85|462.45|467.84|462.44|4
1626212560000|2021-07-13 21:42:40|467.83|462.43|467.83|462.43|467.85|462.45|467.83|462.43|4
1626212570000|2021-07-13 21:42:50|467.84|462.44|467.85|462.45|467.85|462.45|467.83|462.43|6
1626212580000|2021-07-13 21:43:00|467.84|462.44|467.81|462.41|467.84|462.44|467.81|462.41|3
1626212590000|2021-07-13 21:43:10|467.83|462.43|467.86|462.46|467.86|462.46|467.83|462.43|2
1626212600000|2021-07-13 21:43:20|467.83|462.43|467.83|462.43|467.83|462.43|467.83|462.43|1
1626212610000|2021-07-13 21:43:30|467.85|462.45|467.81|462.41|467.85|462.45|467.81|462.41|7
1626212620000|2021-07-13 21:43:40|467.82|462.42|467.79|462.39|467.82|462.42|467.79|462.39|3
1626212630000|2021-07-13 21:43:50|467.77|462.37|467.77|462.37|467.78|462.38|467.77|462.37|3
1626212640000|2021-07-13 21:44:00|467.76|462.36|467.71|462.31|467.76|462.36|467.71|462.31|3
1626212650000|2021-07-13 21:44:10|467.69|462.29|467.69|462.29|467.69|462.29|467.69|462.29|1
1626212660000|2021-07-13 21:44:20|467.7|462.3|467.68|462.28|467.7|462.3|467.68|462.28|2
1626212680000|2021-07-13 21:44:40|467.65|462.25|467.32|461.92|467.66|462.26|467.32|461.92|13
1626212690000|2021-07-13 21:44:50|467.29|461.89|467.29|461.89|467.29|461.89|467.29|461.89|1
1626212700000|2021-07-13 21:45:00|467.3|461.9|467.35|461.95|467.35|461.95|467.3|461.9|3
1626212710000|2021-07-13 21:45:10|467.37|461.97|467.37|461.97|467.37|461.97|467.36|461.96|3
1626212720000|2021-07-13 21:45:20|467.39|461.99|467.49|462.09|467.49|462.09|467.39|461.99|6
1626212730000|2021-07-13 21:45:30|467.48|462.08|467.46|462.06|467.48|462.08|467.46|462.06|3
1626212740000|2021-07-13 21:45:40|467.52|462.12|467.5|462.1|467.52|462.12|467.49|462.09|3
1626212750000|2021-07-13 21:45:50|467.53|462.13|467.52|462.12|467.53|462.13|467.5|462.1|4
1626212770000|2021-07-13 21:46:10|467.55|462.15|467.55|462.15|467.55|462.15|467.55|462.15|1
1626212780000|2021-07-13 21:46:20|467.57|462.17|467.53|462.13|467.57|462.17|467.53|462.13|4
1626212790000|2021-07-13 21:46:30|467.5|462.1|467.5|462.1|467.5|462.1|467.5|462.1|1
1626212800000|2021-07-13 21:46:40|467.52|462.12|467.52|462.12|467.53|462.13|467.52|462.12|3
1626212810000|2021-07-13 21:46:50|467.51|462.11|467.43|462.03|467.52|462.12|467.43|462.03|13
1626212820000|2021-07-13 21:47:00|467.3|461.9|467.31|461.91|467.33|461.93|467.3|461.9|4
1626212830000|2021-07-13 21:47:10|467.28|461.88|467.29|461.89|467.29|461.89|467.28|461.88|2
1626212840000|2021-07-13 21:47:20|467.31|461.91|467.31|461.91|467.31|461.91|467.26|461.86|9
1626212850000|2021-07-13 21:47:30|467.45|462.05|467.41|462.01|467.45|462.05|467.41|462.01|5
1626212860000|2021-07-13 21:47:40|467.4|462|467.36|461.96|467.41|462.01|467.36|461.96|3
1626212870000|2021-07-13 21:47:50|467.35|461.95|467.36|461.96|467.36|461.96|467.35|461.95|4
1626212880000|2021-07-13 21:48:00|467.34|461.94|467.27|461.87|467.34|461.94|467.23|461.83|10
1626212890000|2021-07-13 21:48:10|467.3|461.9|467.31|461.91|467.31|461.91|467.26|461.86|7
1626212900000|2021-07-13 21:48:20|467.29|461.89|467.26|461.86|467.29|461.89|467.26|461.86|2
1626212910000|2021-07-13 21:48:30|467.23|461.83|467.33|461.93|467.33|461.93|467.23|461.83|2
1626212920000|2021-07-13 21:48:40|467.34|461.94|467.27|461.87|467.34|461.94|467.18|461.78|10
1626212930000|2021-07-13 21:48:50|467.33|461.93|467.34|461.94|467.34|461.94|467.31|461.91|4
1626212940000|2021-07-13 21:49:00|467.32|461.92|467.37|461.97|467.38|461.98|467.32|461.92|7
1626212960000|2021-07-13 21:49:20|467.35|461.95|467.31|461.91|467.35|461.95|467.3|461.9|9
1626212970000|2021-07-13 21:49:30|467.32|461.92|467.36|461.96|467.37|461.97|467.32|461.92|7
1626212980000|2021-07-13 21:49:40|467.33|461.93|467.33|461.93|467.37|461.97|467.32|461.92|14
1626212990000|2021-07-13 21:49:50|467.28|461.88|467.34|461.94|467.34|461.94|467.28|461.88|3
1626213000000|2021-07-13 21:50:00|467.33|461.93|467.3|461.9|467.33|461.93|467.29|461.89|6
1626213010000|2021-07-13 21:50:10|467.29|461.89|467.26|461.86|467.31|461.91|467.23|461.83|6
1626213020000|2021-07-13 21:50:20|467.19|461.79|467.25|461.85|467.3|461.9|467.18|461.78|10
1626213030000|2021-07-13 21:50:30|467.27|461.87|467.33|461.93|467.33|461.93|467.27|461.87|3
1626213040000|2021-07-13 21:50:40|467.34|461.94|467.33|461.93|467.36|461.96|467.31|461.91|6
1626213050000|2021-07-13 21:50:50|467.31|461.91|467.33|461.93|467.36|461.96|467.31|461.91|3
1626213060000|2021-07-13 21:51:00|467.32|461.92|467.28|461.88|467.32|461.92|467.28|461.88|3
1626213070000|2021-07-13 21:51:10|467.29|461.89|467.41|462.01|467.41|462.01|467.28|461.88|18
1626213080000|2021-07-13 21:51:20|467.39|461.99|467.95|462.55|467.95|462.55|467.39|461.99|20
1626213090000|2021-07-13 21:51:30|467.97|462.57|467.85|462.45|468.03|462.63|467.85|462.45|11
1626213100000|2021-07-13 21:51:40|467.84|462.44|468.13|462.73|468.16|462.76|467.84|462.44|21
1626213110000|2021-07-13 21:51:50|468.14|462.74|468.32|462.92|468.33|462.93|468.11|462.71|19
1626213120000|2021-07-13 21:52:00|468.3|462.9|468.32|462.92|468.37|462.97|468.22|462.82|9
1626213130000|2021-07-13 21:52:10|468.28|462.88|468.33|462.93|468.35|462.95|468.28|462.88|8
1626213140000|2021-07-13 21:52:20|468.36|462.96|468.24|462.84|468.36|462.96|468.24|462.84|8
1626213150000|2021-07-13 21:52:30|468.25|462.85|468.2|462.8|468.25|462.85|468.2|462.8|4
1626213160000|2021-07-13 21:52:40|468.19|462.79|468.25|462.85|468.26|462.86|468.19|462.79|7
1626213170000|2021-07-13 21:52:50|468.26|462.86|468.24|462.84|468.26|462.86|468.24|462.84|3
1626213180000|2021-07-13 21:53:00|468.23|462.83|468.22|462.82|468.23|462.83|468.22|462.82|2
1626213200000|2021-07-13 21:53:20|468.21|462.81|468.3|462.9|468.31|462.91|468.2|462.8|12
1626213210000|2021-07-13 21:53:30|468.31|462.91|468.21|462.81|468.31|462.91|468.21|462.81|4
1626213230000|2021-07-13 21:53:50|468.19|462.79|468.19|462.79|468.2|462.8|468.16|462.76|6
1626213240000|2021-07-13 21:54:00|468.2|462.8|468.19|462.79|468.2|462.8|468.18|462.78|5
1626213250000|2021-07-13 21:54:10|468.16|462.76|468.19|462.79|468.19|462.79|468.16|462.76|2
1626213260000|2021-07-13 21:54:20|468.2|462.8|468.27|462.87|468.29|462.89|468.2|462.8|5
1626213270000|2021-07-13 21:54:30|468.29|462.89|468.24|462.84|468.29|462.89|468.24|462.84|4
1626213280000|2021-07-13 21:54:40|468.23|462.83|468.03|462.63|468.23|462.83|468.03|462.63|12
1626213290000|2021-07-13 21:54:50|468.04|462.64|467.89|462.49|468.04|462.64|467.89|462.49|6
1626213300000|2021-07-13 21:55:00|467.81|462.41|467.97|462.57|467.99|462.59|467.81|462.41|5
1626213310000|2021-07-13 21:55:10|467.96|462.56|467.96|462.56|467.96|462.56|467.95|462.55|3
1626213320000|2021-07-13 21:55:20|467.93|462.53|467.99|462.59|467.99|462.59|467.93|462.53|3
1626213330000|2021-07-13 21:55:30|467.96|462.56|467.95|462.55|467.97|462.57|467.93|462.53|4
1626213340000|2021-07-13 21:55:40|467.96|462.56|467.72|462.32|467.96|462.56|467.72|462.32|6
1626213350000|2021-07-13 21:55:50|467.65|462.25|467.5|462.1|467.65|462.25|467.48|462.08|6
1626213360000|2021-07-13 21:56:00|467.42|462.02|467.31|461.91|467.42|462.02|467.25|461.85|7
1626213370000|2021-07-13 21:56:10|467.36|461.96|467.23|461.83|467.36|461.96|467.23|461.83|5
1626213380000|2021-07-13 21:56:20|467.22|461.82|467.24|461.84|467.25|461.85|467.19|461.79|9
1626213390000|2021-07-13 21:56:30|467.26|461.86|467.39|461.99|467.39|461.99|467.26|461.86|8
1626213400000|2021-07-13 21:56:40|467.38|461.98|467.32|461.92|467.41|462.01|467.32|461.92|12
1626213410000|2021-07-13 21:56:50|467.29|461.89|467.41|462.01|467.41|462.01|467.29|461.89|7
1626213420000|2021-07-13 21:57:00|467.4|462|467.4|462|467.41|462.01|467.34|461.94|8
1626213430000|2021-07-13 21:57:10|467.34|461.94|467.43|462.03|467.43|462.03|467.34|461.94|5
1626213450000|2021-07-13 21:57:30|467.39|461.99|467.39|461.99|467.39|461.99|467.39|461.99|1
1626213460000|2021-07-13 21:57:40|467.32|461.92|467.32|461.92|467.32|461.92|467.31|461.91|7
1626213470000|2021-07-13 21:57:50|467.33|461.93|467.3|461.9|467.33|461.93|467.3|461.9|11
1626213480000|2021-07-13 21:58:00|467.33|461.93|467.34|461.94|467.35|461.95|467.31|461.91|13
1626213490000|2021-07-13 21:58:10|467.35|461.95|467.33|461.93|467.35|461.95|467.3|461.9|5
1626213500000|2021-07-13 21:58:20|467.34|461.94|467.33|461.93|467.34|461.94|467.33|461.93|6
1626213510000|2021-07-13 21:58:30|467.32|461.92|467.31|461.91|467.33|461.93|467.31|461.91|9
1626213520000|2021-07-13 21:58:40|467.36|461.96|467.35|461.95|467.36|461.96|467.35|461.95|4
1626213530000|2021-07-13 21:58:50|467.36|461.96|467.36|461.96|467.36|461.96|467.35|461.95|9
1626213540000|2021-07-13 21:59:00|467.37|461.97|467.39|461.99|467.39|461.99|467.37|461.97|4
1626213550000|2021-07-13 21:59:10|467.41|462.01|467.53|462.13|467.55|462.15|467.41|462.01|12
1626213560000|2021-07-13 21:59:20|467.51|462.11|467.53|462.13|467.53|462.13|467.51|462.11|3
1626213570000|2021-07-13 21:59:30|467.52|462.12|467.6|462.2|467.6|462.2|467.48|462.08|12
1626213580000|2021-07-13 21:59:40|467.55|462.15|467.63|462.23|467.63|462.23|467.55|462.15|7
1626213600000|2021-07-13 22:00:00|467.67|462.27|467.49|462.09|467.67|462.27|467.48|462.08|12
1626213610000|2021-07-13 22:00:10|467.5|462.1|467.53|462.13|467.53|462.13|467.5|462.1|3
1626213620000|2021-07-13 22:00:20|467.54|462.14|467.53|462.13|467.56|462.16|467.53|462.13|4
1626213630000|2021-07-13 22:00:30|467.52|462.12|467.56|462.16|467.56|462.16|467.52|462.12|5
1626213640000|2021-07-13 22:00:40|467.57|462.17|467.56|462.16|467.57|462.17|467.53|462.13|5
1626213650000|2021-07-13 22:00:50|467.57|462.17|467.39|461.99|467.57|462.17|467.37|461.97|6
1626213660000|2021-07-13 22:01:00|467.43|462.03|467.46|462.06|467.51|462.11|467.4|462|7
1626213670000|2021-07-13 22:01:10|467.49|462.09|467.43|462.03|467.49|462.09|467.43|462.03|6
1626213680000|2021-07-13 22:01:20|467.46|462.06|467.22|461.82|467.5|462.1|467.22|461.82|10
1626213690000|2021-07-13 22:01:30|467.19|461.79|467.08|461.68|467.19|461.79|467.08|461.68|4
1626213700000|2021-07-13 22:01:40|467.07|461.67|466.95|461.55|467.07|461.67|466.95|461.55|2
1626213710000|2021-07-13 22:01:50|466.94|461.54|466.93|461.53|466.94|461.54|466.93|461.53|2
1626213720000|2021-07-13 22:02:00|466.92|461.52|466.92|461.52|466.92|461.52|466.92|461.52|1
1626213730000|2021-07-13 22:02:10|466.62|461.22|466.63|461.23|466.63|461.23|466.62|461.22|2
1626213740000|2021-07-13 22:02:20|466.64|461.24|466.67|461.27|466.67|461.27|466.64|461.24|7
1626213750000|2021-07-13 22:02:30|466.65|461.25|466.67|461.27|466.67|461.27|466.65|461.25|2
1626213760000|2021-07-13 22:02:40|466.64|461.24|466.73|461.33|466.74|461.34|466.64|461.24|6
1626213770000|2021-07-13 22:02:50|466.72|461.32|466.63|461.23|466.72|461.32|466.63|461.23|2
1626213780000|2021-07-13 22:03:00|466.71|461.31|466.76|461.36|466.76|461.36|466.62|461.22|6
1626213790000|2021-07-13 22:03:10|466.8|461.4|466.76|461.36|466.85|461.45|466.72|461.32|13
1626213800000|2021-07-13 22:03:20|466.78|461.38|466.77|461.37|466.79|461.39|466.74|461.34|9
1626213810000|2021-07-13 22:03:30|466.76|461.36|466.73|461.33|466.76|461.36|466.72|461.32|6
1626213820000|2021-07-13 22:03:40|466.72|461.32|466.72|461.32|466.72|461.32|466.72|461.32|1
1626213840000|2021-07-13 22:04:00|466.74|461.34|466.73|461.33|466.75|461.35|466.68|461.28|10
1626213850000|2021-07-13 22:04:10|466.61|461.21|466.58|461.18|466.67|461.27|466.58|461.18|5
1626213860000|2021-07-13 22:04:20|466.6|461.2|466.72|461.32|466.72|461.32|466.6|461.2|8
1626213870000|2021-07-13 22:04:30|466.73|461.33|466.8|461.4|467|461.6|466.73|461.33|21
1626213880000|2021-07-13 22:04:40|466.76|461.36|466.71|461.31|466.88|461.48|466.66|461.26|8
1626213890000|2021-07-13 22:04:50|466.67|461.27|466.75|461.35|466.75|461.35|466.66|461.26|6
1626213900000|2021-07-13 22:05:00|466.68|461.28|466.75|461.35|466.75|461.35|466.66|461.26|11
1626213910000|2021-07-13 22:05:10|466.87|461.47|466.84|461.44|466.9|461.5|466.72|461.32|17
1626213920000|2021-07-13 22:05:20|466.8|461.4|466.8|461.4|466.8|461.4|466.8|461.4|1
1626213930000|2021-07-13 22:05:30|466.81|461.41|466.76|461.36|466.9|461.5|466.76|461.36|8
1626213940000|2021-07-13 22:05:40|466.75|461.35|466.81|461.41|466.81|461.41|466.75|461.35|8
1626213950000|2021-07-13 22:05:50|466.84|461.44|466.91|461.51|466.91|461.51|466.84|461.44|3
1626213960000|2021-07-13 22:06:00|466.9|461.5|466.83|461.43|466.9|461.5|466.82|461.42|9
1626213970000|2021-07-13 22:06:10|466.82|461.42|466.71|461.31|466.83|461.43|466.71|461.31|6
1626213980000|2021-07-13 22:06:20|466.75|461.35|466.9|461.5|466.9|461.5|466.75|461.35|10
1626213990000|2021-07-13 22:06:30|466.99|461.59|467.01|461.61|467.01|461.61|466.95|461.55|6
1626214000000|2021-07-13 22:06:40|467.02|461.62|466.97|461.57|467.02|461.62|466.96|461.56|6
1626214010000|2021-07-13 22:06:50|466.98|461.58|466.99|461.59|466.99|461.59|466.98|461.58|2
1626214020000|2021-07-13 22:07:00|467|461.6|467.01|461.61|467.01|461.61|467|461.6|2
1626214030000|2021-07-13 22:07:10|466.97|461.57|467.09|461.69|467.09|461.69|466.97|461.57|3
1626214040000|2021-07-13 22:07:20|467.08|461.68|467.05|461.65|467.09|461.69|467.05|461.65|3
1626214050000|2021-07-13 22:07:30|467.08|461.68|467.11|461.71|467.11|461.71|467.08|461.68|2
1626214060000|2021-07-13 22:07:40|467.12|461.72|467.17|461.77|467.21|461.81|467.12|461.72|4
1626214070000|2021-07-13 22:07:50|467.27|461.87|467.35|461.95|467.35|461.95|467.27|461.87|6
1626214080000|2021-07-13 22:08:00|467.33|461.93|467.4|462|467.46|462.06|467.33|461.93|7
1626214090000|2021-07-13 22:08:10|467.41|462.01|467.6|462.2|467.63|462.23|467.4|462|17
1626214100000|2021-07-13 22:08:20|467.62|462.22|467.63|462.23|467.63|462.23|467.58|462.18|6
1626214110000|2021-07-13 22:08:30|467.68|462.28|467.67|462.27|467.68|462.28|467.67|462.27|2
1626214120000|2021-07-13 22:08:40|467.71|462.31|467.78|462.38|467.78|462.38|467.71|462.31|10
1626214130000|2021-07-13 22:08:50|467.79|462.39|467.77|462.37|467.8|462.4|467.77|462.37|4
1626214140000|2021-07-13 22:09:00|467.75|462.35|467.75|462.35|467.75|462.35|467.75|462.35|1
1626214150000|2021-07-13 22:09:10|467.77|462.37|467.78|462.38|467.78|462.38|467.77|462.37|2
1626214160000|2021-07-13 22:09:20|467.79|462.39|467.85|462.45|467.85|462.45|467.79|462.39|8
1626214170000|2021-07-13 22:09:30|467.93|462.53|467.84|462.44|467.93|462.53|467.8|462.4|11
1626214180000|2021-07-13 22:09:40|467.9|462.5|467.85|462.45|467.9|462.5|467.85|462.45|2
1626214190000|2021-07-13 22:09:50|467.94|462.54|467.89|462.49|467.94|462.54|467.8|462.4|5
1626214200000|2021-07-13 22:10:00|467.9|462.5|467.82|462.42|467.9|462.5|467.8|462.4|12
1626214210000|2021-07-13 22:10:10|467.83|462.43|467.78|462.38|467.84|462.44|467.78|462.38|3
1626214220000|2021-07-13 22:10:20|467.79|462.39|467.79|462.39|467.79|462.39|467.79|462.39|1
1626214230000|2021-07-13 22:10:30|467.78|462.38|467.83|462.43|467.83|462.43|467.78|462.38|2
1626214240000|2021-07-13 22:10:40|467.84|462.44|467.85|462.45|467.85|462.45|467.84|462.44|2
1626214250000|2021-07-13 22:10:50|467.86|462.46|467.88|462.48|467.89|462.49|467.86|462.46|4
1626214260000|2021-07-13 22:11:00|467.89|462.49|467.91|462.51|467.91|462.51|467.89|462.49|3
1626214270000|2021-07-13 22:11:10|467.92|462.52|467.95|462.55|467.95|462.55|467.91|462.51|7
1626214280000|2021-07-13 22:11:20|467.94|462.54|467.97|462.57|467.98|462.58|467.94|462.54|5
1626214290000|2021-07-13 22:11:30|467.96|462.56|467.96|462.56|467.96|462.56|467.96|462.56|1
1626214300000|2021-07-13 22:11:40|467.95|462.55|467.95|462.55|467.96|462.56|467.95|462.55|3
1626214310000|2021-07-13 22:11:50|467.97|462.57|467.71|462.31|467.97|462.57|467.7|462.3|13
1626214320000|2021-07-13 22:12:00|467.75|462.35|467.71|462.31|467.75|462.35|467.71|462.31|2
1626214330000|2021-07-13 22:12:10|467.76|462.36|467.77|462.37|467.79|462.39|467.76|462.36|5
1626214340000|2021-07-13 22:12:20|467.75|462.35|467.79|462.39|467.8|462.4|467.75|462.35|15
1626214350000|2021-07-13 22:12:30|467.81|462.41|467.82|462.42|467.82|462.42|467.79|462.39|10
1626214360000|2021-07-13 22:12:40|467.78|462.38|467.53|462.13|467.78|462.38|467.53|462.13|17
1626214370000|2021-07-13 22:12:50|467.52|462.12|467.41|462.01|467.56|462.16|467.41|462.01|16
1626214380000|2021-07-13 22:13:00|467.45|462.05|467.43|462.03|467.46|462.06|467.43|462.03|11
1626214390000|2021-07-13 22:13:10|467.41|462.01|467.4|462|467.41|462.01|467.39|461.99|12
1626214400000|2021-07-13 22:13:20|467.39|461.99|467.27|461.87|467.39|461.99|467.27|461.87|6
1626214410000|2021-07-13 22:13:30|467.29|461.89|467.2|461.8|467.33|461.93|467.19|461.79|17
1626214420000|2021-07-13 22:13:40|467.19|461.79|467.1|461.7|467.19|461.79|467.09|461.69|16
1626214430000|2021-07-13 22:13:50|467.11|461.71|467.16|461.76|467.17|461.77|467.1|461.7|6
1626214440000|2021-07-13 22:14:00|467.1|461.7|467.19|461.79|467.19|461.79|467.1|461.7|10
1626214450000|2021-07-13 22:14:10|467.2|461.8|467.21|461.81|467.21|461.81|467.2|461.8|2
1626214460000|2021-07-13 22:14:20|467.2|461.8|467.33|461.93|467.33|461.93|467.2|461.8|7
1626214470000|2021-07-13 22:14:30|467.37|461.97|467.31|461.91|467.4|462|467.31|461.91|11
1626214480000|2021-07-13 22:14:40|467.33|461.93|467.36|461.96|467.37|461.97|467.31|461.91|11
1626214490000|2021-07-13 22:14:50|467.4|462|467.36|461.96|467.41|462.01|467.25|461.85|20
1626214500000|2021-07-13 22:15:00|467.34|461.94|467.24|461.84|467.34|461.94|467.24|461.84|13
1626214510000|2021-07-13 22:15:10|467.22|461.82|467.17|461.77|467.22|461.82|467.17|461.77|5
1626214530000|2021-07-13 22:15:30|467.15|461.75|466.93|461.53|467.15|461.75|466.93|461.53|9
1626214540000|2021-07-13 22:15:40|467|461.6|466.8|461.4|467.06|461.66|466.79|461.39|18
1626214550000|2021-07-13 22:15:50|466.83|461.43|466.84|461.44|466.85|461.45|466.79|461.39|12
1626214560000|2021-07-13 22:16:00|466.85|461.45|466.66|461.26|466.86|461.46|466.66|461.26|11
1626214570000|2021-07-13 22:16:10|466.67|461.27|466.79|461.39|466.8|461.4|466.67|461.27|23
1626214580000|2021-07-13 22:16:20|466.78|461.38|466.72|461.32|466.8|461.4|466.7|461.3|12
1626214590000|2021-07-13 22:16:30|466.73|461.33|466.72|461.32|466.74|461.34|466.69|461.29|13
1626214600000|2021-07-13 22:16:40|466.71|461.31|466.71|461.31|466.73|461.33|466.67|461.27|16
1626214610000|2021-07-13 22:16:50|466.72|461.32|466.64|461.24|466.73|461.33|466.64|461.24|14
1626214620000|2021-07-13 22:17:00|466.66|461.26|466.62|461.22|466.69|461.29|466.57|461.17|24
1626214630000|2021-07-13 22:17:10|466.66|461.26|466.67|461.27|466.73|461.33|466.62|461.22|20
1626214640000|2021-07-13 22:17:20|466.66|461.26|466.68|461.28|466.7|461.3|466.58|461.18|19
1626214650000|2021-07-13 22:17:30|466.63|461.23|466.66|461.26|466.66|461.26|466.59|461.19|12
1626214660000|2021-07-13 22:17:40|466.61|461.21|466.68|461.28|466.68|461.28|466.6|461.2|12
1626214670000|2021-07-13 22:17:50|466.67|461.27|466.63|461.23|466.67|461.27|466.62|461.22|9
1626214680000|2021-07-13 22:18:00|466.65|461.25|466.74|461.34|466.77|461.37|466.64|461.24|13
1626214690000|2021-07-13 22:18:10|466.73|461.33|466.83|461.43|466.83|461.43|466.73|461.33|11
1626214700000|2021-07-13 22:18:20|466.85|461.45|466.9|461.5|466.92|461.52|466.79|461.39|14
1626214710000|2021-07-13 22:18:30|466.91|461.51|466.87|461.47|466.91|461.51|466.77|461.37|9
1626214720000|2021-07-13 22:18:40|466.88|461.48|466.89|461.49|466.9|461.5|466.87|461.47|10
1626214730000|2021-07-13 22:18:50|466.9|461.5|466.91|461.51|466.91|461.51|466.88|461.48|6
1626214740000|2021-07-13 22:19:00|466.9|461.5|466.68|461.28|466.91|461.51|466.68|461.28|12
1626214750000|2021-07-13 22:19:10|466.69|461.29|466.72|461.32|466.74|461.34|466.66|461.26|14
1626214760000|2021-07-13 22:19:20|466.73|461.33|466.79|461.39|466.79|461.39|466.72|461.32|18
1626214770000|2021-07-13 22:19:30|466.78|461.38|466.79|461.39|466.81|461.41|466.77|461.37|7
1626214780000|2021-07-13 22:19:40|466.81|461.41|466.76|461.36|466.81|461.41|466.71|461.31|10
1626214790000|2021-07-13 22:19:50|466.75|461.35|466.71|461.31|466.76|461.36|466.7|461.3|14
1626214800000|2021-07-13 22:20:00|466.73|461.33|466.79|461.39|466.83|461.43|466.73|461.33|16
1626214810000|2021-07-13 22:20:10|466.78|461.38|466.8|461.4|466.83|461.43|466.77|461.37|12
1626214820000|2021-07-13 22:20:20|466.79|461.39|466.82|461.42|466.83|461.43|466.79|461.39|5
1626214830000|2021-07-13 22:20:30|466.78|461.38|466.86|461.46|466.86|461.46|466.78|461.38|4
1626214840000|2021-07-13 22:20:40|466.92|461.52|467.13|461.73|467.17|461.77|466.92|461.52|8
1626214850000|2021-07-13 22:20:50|467.12|461.72|467.13|461.73|467.13|461.73|467.05|461.65|10
1626214860000|2021-07-13 22:21:00|467.12|461.72|467.03|461.63|467.12|461.72|467.02|461.62|15
1626214870000|2021-07-13 22:21:10|467.04|461.64|467.05|461.65|467.05|461.65|466.96|461.56|17
1626214880000|2021-07-13 22:21:20|467.13|461.73|467.14|461.74|467.14|461.74|467.13|461.73|4
1626214890000|2021-07-13 22:21:30|467.15|461.75|467.3|461.9|467.3|461.9|467.15|461.75|9
1626214900000|2021-07-13 22:21:40|467.26|461.86|467.14|461.74|467.28|461.88|467.13|461.73|19
1626214910000|2021-07-13 22:21:50|467.18|461.78|467.3|461.9|467.31|461.91|467.18|461.78|9
1626214920000|2021-07-13 22:22:00|467.26|461.86|467.26|461.86|467.32|461.92|467.26|461.86|16
1626214930000|2021-07-13 22:22:10|467.28|461.88|467.32|461.92|467.32|461.92|467.28|461.88|7
1626214940000|2021-07-13 22:22:20|467.31|461.91|467.34|461.94|467.4|462|467.28|461.88|12
1626214950000|2021-07-13 22:22:30|467.36|461.96|467.46|462.06|467.46|462.06|467.36|461.96|11
1626214960000|2021-07-13 22:22:40|467.47|462.07|467.45|462.05|467.47|462.07|467.43|462.03|12
1626214970000|2021-07-13 22:22:50|467.44|462.04|467.47|462.07|467.47|462.07|467.44|462.04|8
1626214980000|2021-07-13 22:23:00|467.46|462.06|467.37|461.97|467.46|462.06|467.33|461.93|19
1626214990000|2021-07-13 22:23:10|467.46|462.06|467.44|462.04|467.46|462.06|467.44|462.04|7
1626215000000|2021-07-13 22:23:20|467.45|462.05|467.49|462.09|467.49|462.09|467.41|462.01|16
1626215010000|2021-07-13 22:23:30|467.45|462.05|467.59|462.19|467.59|462.19|467.45|462.05|6
1626215020000|2021-07-13 22:23:40|467.6|462.2|467.78|462.38|467.78|462.38|467.6|462.2|3
1626215030000|2021-07-13 22:23:50|467.77|462.37|467.84|462.44|467.85|462.45|467.76|462.36|14
1626215040000|2021-07-13 22:24:00|467.85|462.45|467.53|462.13|467.85|462.45|467.52|462.12|10
1626215050000|2021-07-13 22:24:10|467.56|462.16|467.7|462.3|467.71|462.31|467.56|462.16|8
1626215060000|2021-07-13 22:24:20|467.72|462.32|467.77|462.37|467.77|462.37|467.72|462.32|5
1626215070000|2021-07-13 22:24:30|467.78|462.38|467.77|462.37|467.78|462.38|467.77|462.37|4
1626215080000|2021-07-13 22:24:40|467.74|462.34|467.67|462.27|467.74|462.34|467.59|462.19|15
1626215090000|2021-07-13 22:24:50|467.66|462.26|467.52|462.12|467.66|462.26|467.52|462.12|16
1626215100000|2021-07-13 22:25:00|467.5|462.1|467.6|462.2|467.6|462.2|467.46|462.06|16
1626215110000|2021-07-13 22:25:10|467.56|462.16|467.79|462.39|467.79|462.39|467.56|462.16|13
1626215120000|2021-07-13 22:25:20|467.78|462.38|467.79|462.39|467.82|462.42|467.78|462.38|10
1626215130000|2021-07-13 22:25:30|467.8|462.4|467.82|462.42|467.83|462.43|467.73|462.33|13
1626215140000|2021-07-13 22:25:40|467.83|462.43|467.82|462.42|467.83|462.43|467.82|462.42|2
1626215150000|2021-07-13 22:25:50|467.83|462.43|467.86|462.46|467.86|462.46|467.82|462.42|7
1626215160000|2021-07-13 22:26:00|467.87|462.47|467.87|462.47|467.87|462.47|467.86|462.46|3
1626215170000|2021-07-13 22:26:10|467.86|462.46|467.88|462.48|467.88|462.48|467.84|462.44|3
1626215180000|2021-07-13 22:26:20|467.89|462.49|468|462.6|468.01|462.61|467.89|462.49|11
1626215190000|2021-07-13 22:26:30|468.01|462.61|467.99|462.59|468.01|462.61|467.98|462.58|17
1626215200000|2021-07-13 22:26:40|468|462.6|468.01|462.61|468.02|462.62|467.98|462.58|6
1626215210000|2021-07-13 22:26:50|467.98|462.58|467.98|462.58|468.01|462.61|467.94|462.54|20
1626215220000|2021-07-13 22:27:00|467.99|462.59|468|462.6|468|462.6|467.92|462.52|11
1626215230000|2021-07-13 22:27:10|467.99|462.59|468|462.6|468|462.6|467.99|462.59|8
1626215240000|2021-07-13 22:27:20|467.99|462.59|468.12|462.72|468.12|462.72|467.96|462.56|16
1626215250000|2021-07-13 22:27:30|468.17|462.77|468.2|462.8|468.2|462.8|468.17|462.77|3
1626215260000|2021-07-13 22:27:40|468.21|462.81|468.23|462.83|468.23|462.83|468.21|462.81|2
1626215270000|2021-07-13 22:27:50|468.25|462.85|468.24|462.84|468.25|462.85|468.16|462.76|8
1626215280000|2021-07-13 22:28:00|468.25|462.85|468.25|462.85|468.25|462.85|468.25|462.85|1
1626215290000|2021-07-13 22:28:10|468.22|462.82|468.28|462.88|468.28|462.88|468.22|462.82|4
1626215320000|2021-07-13 22:28:40|468.26|462.86|468.39|462.99|468.39|462.99|468.26|462.86|6
1626215330000|2021-07-13 22:28:50|468.33|462.93|468.4|463|468.4|463|468.33|462.93|4
1626215340000|2021-07-13 22:29:00|468.39|462.99|468.28|462.88|468.39|462.99|468.28|462.88|10
1626215350000|2021-07-13 22:29:10|468.27|462.87|468.26|462.86|468.27|462.87|468.1|462.7|11
1626215360000|2021-07-13 22:29:20|468.27|462.87|468.28|462.88|468.28|462.88|468.27|462.87|2
1626215380000|2021-07-13 22:29:40|468.27|462.87|468.42|463.02|468.44|463.04|468.27|462.87|11
1626215390000|2021-07-13 22:29:50|468.41|463.01|468.49|463.09|468.49|463.09|468.35|462.95|6
1626215400000|2021-07-13 22:30:00|468.48|463.08|468.48|463.08|468.48|463.08|468.48|463.08|1
1626215410000|2021-07-13 22:30:10|468.53|463.13|468.53|463.13|468.53|463.13|468.53|463.13|1
1626215420000|2021-07-13 22:30:20|468.55|463.15|468.58|463.18|468.6|463.2|468.55|463.15|5
1626215430000|2021-07-13 22:30:30|468.6|463.2|468.59|463.19|468.61|463.21|468.59|463.19|3
1626215460000|2021-07-13 22:31:00|468.6|463.2|468.75|463.35|468.75|463.35|468.6|463.2|3
1626215470000|2021-07-13 22:31:10|468.77|463.37|468.61|463.21|468.78|463.38|468.6|463.2|8
1626215480000|2021-07-13 22:31:20|468.6|463.2|468.6|463.2|468.6|463.2|468.6|463.2|1
1626215490000|2021-07-13 22:31:30|468.55|463.15|468.46|463.06|468.55|463.15|468.39|462.99|22
1626215500000|2021-07-13 22:31:40|468.51|463.11|468.55|463.15|468.56|463.16|468.44|463.04|8
1626215510000|2021-07-13 22:31:50|468.56|463.16|468.6|463.2|468.62|463.22|468.53|463.13|11
1626215520000|2021-07-13 22:32:00|468.53|463.13|468.49|463.09|468.63|463.23|468.43|463.03|16
1626215530000|2021-07-13 22:32:10|468.52|463.12|468.51|463.11|468.52|463.12|468.51|463.11|2
1626215540000|2021-07-13 22:32:20|468.5|463.1|468.48|463.08|468.5|463.1|468.48|463.08|3
1626215550000|2021-07-13 22:32:30|468.5|463.1|468.49|463.09|468.5|463.1|468.49|463.09|2
1626215560000|2021-07-13 22:32:40|468.48|463.08|468.49|463.09|468.51|463.11|468.41|463.01|9
1626215570000|2021-07-13 22:32:50|468.48|463.08|468.4|463|468.48|463.08|468.36|462.96|7
1626215580000|2021-07-13 22:33:00|468.36|462.96|468.32|462.92|468.42|463.02|468.31|462.91|13
1626215590000|2021-07-13 22:33:10|468.36|462.96|468.41|463.01|468.41|463.01|468.36|462.96|10
1626215600000|2021-07-13 22:33:20|468.43|463.03|468.45|463.05|468.46|463.06|468.42|463.02|7
1626215610000|2021-07-13 22:33:30|468.44|463.04|468.44|463.04|468.45|463.05|468.43|463.03|5
1626215620000|2021-07-13 22:33:40|468.45|463.05|468.43|463.03|468.51|463.11|468.41|463.01|10
1626215630000|2021-07-13 22:33:50|468.54|463.14|468.5|463.1|468.54|463.14|468.5|463.1|2
1626215640000|2021-07-13 22:34:00|468.51|463.11|468.51|463.11|468.51|463.11|468.51|463.11|1
1626215650000|2021-07-13 22:34:10|468.54|463.14|468.54|463.14|468.54|463.14|468.54|463.14|1
1626215660000|2021-07-13 22:34:20|468.49|463.09|468.56|463.16|468.59|463.19|468.45|463.05|10
1626215670000|2021-07-13 22:34:30|468.53|463.13|468.48|463.08|468.53|463.13|468.47|463.07|12
1626215680000|2021-07-13 22:34:40|468.49|463.09|468.46|463.06|468.49|463.09|468.44|463.04|10
1626215690000|2021-07-13 22:34:50|468.47|463.07|468.44|463.04|468.47|463.07|468.43|463.03|9
1626215700000|2021-07-13 22:35:00|468.43|463.03|468.41|463.01|468.45|463.05|468.41|463.01|13
1626215710000|2021-07-13 22:35:10|468.39|462.99|468.38|462.98|468.44|463.04|468.38|462.98|8
1626215720000|2021-07-13 22:35:20|468.41|463.01|468.48|463.08|468.48|463.08|468.38|462.98|7
1626215730000|2021-07-13 22:35:30|468.47|463.07|468.54|463.14|468.57|463.17|468.45|463.05|12
1626215740000|2021-07-13 22:35:40|468.53|463.13|468.55|463.15|468.57|463.17|468.52|463.12|11
1626215750000|2021-07-13 22:35:50|468.54|463.14|468.6|463.2|468.6|463.2|468.53|463.13|5
1626215760000|2021-07-13 22:36:00|468.62|463.22|468.61|463.21|468.62|463.22|468.61|463.21|2
1626215770000|2021-07-13 22:36:10|468.59|463.19|468.52|463.12|468.59|463.19|468.52|463.12|17
1626215780000|2021-07-13 22:36:20|468.53|463.13|468.57|463.17|468.58|463.18|468.53|463.13|6
1626215790000|2021-07-13 22:36:30|468.58|463.18|468.57|463.17|468.58|463.18|468.57|463.17|2
1626215800000|2021-07-13 22:36:40|468.56|463.16|468.61|463.21|468.62|463.22|468.56|463.16|5
1626215820000|2021-07-13 22:37:00|468.57|463.17|468.39|462.99|468.58|463.18|468.39|462.99|8
1626215830000|2021-07-13 22:37:10|468.37|462.97|468.36|462.96|468.38|462.98|468.35|462.95|19
1626215840000|2021-07-13 22:37:20|468.37|462.97|468.36|462.96|468.37|462.97|468.36|462.96|8
1626215850000|2021-07-13 22:37:30|468.37|462.97|468.2|462.8|468.38|462.98|468.2|462.8|9
1626215860000|2021-07-13 22:37:40|468.11|462.71|468.05|462.65|468.11|462.71|468.04|462.64|8
1626215870000|2021-07-13 22:37:50|467.92|462.52|467.82|462.42|467.99|462.59|467.82|462.42|6
1626215880000|2021-07-13 22:38:00|467.81|462.41|467.67|462.27|467.82|462.42|467.62|462.22|6
1626215890000|2021-07-13 22:38:10|467.7|462.3|467.66|462.26|467.82|462.42|467.65|462.25|28
1626215900000|2021-07-13 22:38:20|467.67|462.27|467.47|462.07|467.67|462.27|467.46|462.06|17
1626215910000|2021-07-13 22:38:30|467.37|461.97|467.36|461.96|467.39|461.99|467.26|461.86|17
1626215920000|2021-07-13 22:38:40|467.31|461.91|467.11|461.71|467.31|461.91|467.11|461.71|10
1626215930000|2021-07-13 22:38:50|467.14|461.74|466.96|461.56|467.16|461.76|466.96|461.56|16
1626215940000|2021-07-13 22:39:00|466.97|461.57|466.95|461.55|467.05|461.65|466.92|461.52|16
1626215950000|2021-07-13 22:39:10|467.01|461.61|466.48|461.08|467.01|461.61|466.46|461.06|19
1626215960000|2021-07-13 22:39:20|466.46|461.06|466.4|461|466.48|461.08|466.3|460.9|21
1626215970000|2021-07-13 22:39:30|466.41|461.01|466.41|461.01|466.45|461.05|466.4|461|17
1626215980000|2021-07-13 22:39:40|466.43|461.03|466.33|460.93|466.45|461.05|466.31|460.91|8
1626215990000|2021-07-13 22:39:50|466.31|460.91|466.27|460.87|466.33|460.93|466.27|460.87|11
1626216000000|2021-07-13 22:40:00|466.33|460.93|466.35|460.95|466.41|461.01|466.33|460.93|13
1626216010000|2021-07-13 22:40:10|466.34|460.94|466.52|461.12|466.52|461.12|466.32|460.92|8
1626216020000|2021-07-13 22:40:20|466.55|461.15|466.68|461.28|466.68|461.28|466.55|461.15|8
1626216030000|2021-07-13 22:40:30|466.7|461.3|466.7|461.3|466.7|461.3|466.7|461.3|1
1626216040000|2021-07-13 22:40:40|466.69|461.29|466.69|461.29|466.69|461.29|466.67|461.27|4
1626216050000|2021-07-13 22:40:50|466.7|461.3|466.63|461.23|466.71|461.31|466.62|461.22|8
1626216060000|2021-07-13 22:41:00|466.59|461.19|466.67|461.27|466.71|461.31|466.59|461.19|13
1626216070000|2021-07-13 22:41:10|466.65|461.25|467.18|461.78|467.19|461.79|466.65|461.25|17
1626216080000|2021-07-13 22:41:20|467.24|461.84|467.09|461.69|467.24|461.84|467.04|461.64|16
1626216090000|2021-07-13 22:41:30|467.06|461.66|467.06|461.66|467.06|461.66|466.98|461.58|11
1626216100000|2021-07-13 22:41:40|467.07|461.67|466.89|461.49|467.11|461.71|466.87|461.47|13
1626216110000|2021-07-13 22:41:50|466.9|461.5|466.94|461.54|466.95|461.55|466.9|461.5|8
1626216120000|2021-07-13 22:42:00|466.91|461.51|466.83|461.43|466.93|461.53|466.81|461.41|10
1626216130000|2021-07-13 22:42:10|466.79|461.39|466.99|461.59|467|461.6|466.79|461.39|8
1626216140000|2021-07-13 22:42:20|466.98|461.58|466.93|461.53|466.98|461.58|466.93|461.53|15
1626216150000|2021-07-13 22:42:30|466.94|461.54|467|461.6|467|461.6|466.94|461.54|4
1626216160000|2021-07-13 22:42:40|467.01|461.61|466.96|461.56|467.01|461.61|466.92|461.52|14
1626216170000|2021-07-13 22:42:50|466.99|461.59|467.02|461.62|467.03|461.63|466.99|461.59|11
1626216180000|2021-07-13 22:43:00|467.01|461.61|466.96|461.56|467.01|461.61|466.92|461.52|14
1626216190000|2021-07-13 22:43:10|466.9|461.5|466.58|461.18|466.9|461.5|466.55|461.15|22
1626216200000|2021-07-13 22:43:20|466.55|461.15|466.54|461.14|466.64|461.24|466.49|461.09|10
1626216210000|2021-07-13 22:43:30|466.53|461.13|466.74|461.34|466.74|461.34|466.47|461.07|11
1626216220000|2021-07-13 22:43:40|466.73|461.33|466.72|461.32|466.76|461.36|466.72|461.32|6
1626216230000|2021-07-13 22:43:50|466.73|461.33|466.67|461.27|466.74|461.34|466.57|461.17|16
1626216240000|2021-07-13 22:44:00|466.55|461.15|466.65|461.25|466.68|461.28|466.55|461.15|16
1626216250000|2021-07-13 22:44:10|466.56|461.16|466.49|461.09|466.56|461.16|466.49|461.09|9
1626216260000|2021-07-13 22:44:20|466.5|461.1|466.5|461.1|466.5|461.1|466.5|461.1|1
1626216270000|2021-07-13 22:44:30|466.49|461.09|466.4|461|466.5|461.1|466.4|461|7
1626216280000|2021-07-13 22:44:40|466.43|461.03|466.41|461.01|466.43|461.03|466.41|461.01|3
1626216290000|2021-07-13 22:44:50|466.39|460.99|465.92|460.52|466.39|460.99|465.92|460.52|16
1626216300000|2021-07-13 22:45:00|465.85|460.45|465.64|460.24|465.85|460.45|465.63|460.23|16
1626216310000|2021-07-13 22:45:10|465.63|460.23|465.63|460.23|465.64|460.24|465.63|460.23|7
1626216320000|2021-07-13 22:45:20|465.64|460.24|465.63|460.23|465.73|460.33|465.61|460.21|12
1626216330000|2021-07-13 22:45:30|465.61|460.21|465.64|460.24|465.69|460.29|465.6|460.2|11
1626216340000|2021-07-13 22:45:40|465.65|460.25|465.68|460.28|465.72|460.32|465.65|460.25|11
1626216350000|2021-07-13 22:45:50|465.67|460.27|465.57|460.17|465.69|460.29|465.55|460.15|11
1626216360000|2021-07-13 22:46:00|465.67|460.27|465.68|460.28|465.7|460.3|465.64|460.24|14
1626216370000|2021-07-13 22:46:10|465.69|460.29|465.93|460.53|465.93|460.53|465.62|460.22|11
1626216380000|2021-07-13 22:46:20|465.92|460.52|465.84|460.44|465.92|460.52|465.82|460.42|15
1626216390000|2021-07-13 22:46:30|465.83|460.43|465.58|460.18|465.87|460.47|465.58|460.18|18
1626216400000|2021-07-13 22:46:40|465.59|460.19|465.45|460.05|465.59|460.19|465.39|459.99|12
1626216410000|2021-07-13 22:46:50|465.44|460.04|465.24|459.84|465.44|460.04|465.24|459.84|12
1626216420000|2021-07-13 22:47:00|465.23|459.83|465.22|459.82|465.26|459.86|465.16|459.76|18
1626216430000|2021-07-13 22:47:10|465.21|459.81|465.14|459.74|465.22|459.82|465.13|459.73|19
1626216440000|2021-07-13 22:47:20|465.13|459.73|465.26|459.86|465.26|459.86|465.13|459.73|11
1626216450000|2021-07-13 22:47:30|465.25|459.85|465.16|459.76|465.3|459.9|465.14|459.74|20
1626216460000|2021-07-13 22:47:40|465.15|459.75|465.15|459.75|465.22|459.82|465.13|459.73|19
1626216470000|2021-07-13 22:47:50|465.16|459.76|465.18|459.78|465.21|459.81|465.16|459.76|7
1626216480000|2021-07-13 22:48:00|465.19|459.79|465.14|459.74|465.25|459.85|465.14|459.74|18
1626216490000|2021-07-13 22:48:10|465.12|459.72|464.95|459.55|465.12|459.72|464.86|459.46|19
1626216500000|2021-07-13 22:48:20|464.96|459.56|464.68|459.28|464.96|459.56|464.68|459.28|13
1626216510000|2021-07-13 22:48:30|464.74|459.34|464.5|459.1|464.74|459.34|464.44|459.04|10
1626216520000|2021-07-13 22:48:40|464.41|459.01|464.49|459.09|464.52|459.12|464.41|459.01|14
1626216530000|2021-07-13 22:48:50|464.52|459.12|464.57|459.17|464.57|459.17|464.46|459.06|17
1626216540000|2021-07-13 22:49:00|464.6|459.2|464.42|459.02|464.6|459.2|464.42|459.02|16
1626216550000|2021-07-13 22:49:10|464.41|459.01|464.31|458.91|464.5|459.1|464.3|458.9|19
1626216560000|2021-07-13 22:49:20|464.33|458.93|464.34|458.94|464.38|458.98|464.31|458.91|8
1626216570000|2021-07-13 22:49:30|464.35|458.95|464.42|459.02|464.42|459.02|464.31|458.91|20
1626216580000|2021-07-13 22:49:40|464.41|459.01|464.39|458.99|464.47|459.07|464.3|458.9|20
1626216590000|2021-07-13 22:49:50|464.32|458.92|464.33|458.93|464.43|459.03|464.31|458.91|7
1626216600000|2021-07-13 22:50:00|464.31|458.91|464.27|458.87|464.31|458.91|464.27|458.87|2
1626216610000|2021-07-13 22:50:10|464.28|458.88|464.31|458.91|464.31|458.91|464.21|458.81|17
1626216620000|2021-07-13 22:50:20|464.34|458.94|464.43|459.03|464.55|459.15|464.34|458.94|27
1626216630000|2021-07-13 22:50:30|464.47|459.07|464.48|459.08|464.48|459.08|464.43|459.03|6
1626216640000|2021-07-13 22:50:40|464.47|459.07|464.45|459.05|464.47|459.07|464.43|459.03|4
1626216650000|2021-07-13 22:50:50|464.46|459.06|464.36|458.96|464.5|459.1|464.36|458.96|6
1626216660000|2021-07-13 22:51:00|464.44|459.04|464.37|458.97|464.44|459.04|464.37|458.97|3
1626216670000|2021-07-13 22:51:10|464.44|459.04|464.48|459.08|464.5|459.1|464.44|459.04|10
1626216680000|2021-07-13 22:51:20|464.52|459.12|464.67|459.27|464.72|459.32|464.52|459.12|14
1626216690000|2021-07-13 22:51:30|464.68|459.28|464.7|459.3|464.7|459.3|464.67|459.27|5
1626216700000|2021-07-13 22:51:40|464.71|459.31|464.71|459.31|464.71|459.31|464.71|459.31|1
1626216710000|2021-07-13 22:51:50|464.7|459.3|464.57|459.17|464.7|459.3|464.57|459.17|10
1626216720000|2021-07-13 22:52:00|464.59|459.19|464.56|459.16|464.59|459.19|464.53|459.13|10
1626216730000|2021-07-13 22:52:10|464.52|459.12|464.5|459.1|464.56|459.16|464.5|459.1|9
1626216740000|2021-07-13 22:52:20|464.51|459.11|464.56|459.16|464.59|459.19|464.49|459.09|14
1626216750000|2021-07-13 22:52:30|464.54|459.14|464.55|459.15|464.55|459.15|464.54|459.14|2
1626216760000|2021-07-13 22:52:40|464.52|459.12|464.65|459.25|464.66|459.26|464.52|459.12|19
1626216770000|2021-07-13 22:52:50|464.64|459.24|464.65|459.25|464.68|459.28|464.64|459.24|12
1626216780000|2021-07-13 22:53:00|464.66|459.26|464.6|459.2|464.67|459.27|464.51|459.11|24
1626216790000|2021-07-13 22:53:10|464.57|459.17|464.48|459.08|464.6|459.2|464.48|459.08|21
1626216800000|2021-07-13 22:53:20|464.45|459.05|464.25|458.85|464.45|459.05|464.25|458.85|19
1626216810000|2021-07-13 22:53:30|464.28|458.88|464.09|458.69|464.29|458.89|464.09|458.69|25
1626216820000|2021-07-13 22:53:40|464.1|458.7|464.2|458.8|464.25|458.85|464.1|458.7|22
1626216830000|2021-07-13 22:53:50|464.23|458.83|464.37|458.97|464.41|459.01|464.23|458.83|23
1626216840000|2021-07-13 22:54:00|464.41|459.01|464.41|459.01|464.44|459.04|464.24|458.84|23
1626216850000|2021-07-13 22:54:10|464.46|459.06|464.55|459.15|464.55|459.15|464.26|458.86|25
1626216860000|2021-07-13 22:54:20|464.54|459.14|464.87|459.47|464.88|459.48|464.54|459.14|25
1626216870000|2021-07-13 22:54:30|464.88|459.48|464.99|459.59|464.99|459.59|464.87|459.47|20
1626216880000|2021-07-13 22:54:40|465.03|459.63|465.25|459.85|465.28|459.88|465.03|459.63|24
1626216890000|2021-07-13 22:54:50|465.27|459.87|465.26|459.86|465.27|459.87|465.25|459.85|9
1626216900000|2021-07-13 22:55:00|465.25|459.85|465.75|460.35|465.75|460.35|465.25|459.85|24
1626216910000|2021-07-13 22:55:10|465.76|460.36|465.75|460.35|465.77|460.37|465.75|460.35|12
1626216930000|2021-07-13 22:55:30|465.88|460.48|465.88|460.48|465.88|460.48|465.88|460.48|1
1626216940000|2021-07-13 22:55:40|465.9|460.5|466.23|460.83|466.23|460.83|465.9|460.5|14
1626216950000|2021-07-13 22:55:50|466.22|460.82|466.3|460.9|466.31|460.91|466.2|460.8|17
1626216960000|2021-07-13 22:56:00|466.28|460.88|466.25|460.85|466.29|460.89|466.15|460.75|12
1626216970000|2021-07-13 22:56:10|466.29|460.89|466.5|461.1|466.5|461.1|466.27|460.87|22
1626216980000|2021-07-13 22:56:20|466.54|461.14|466.64|461.24|466.69|461.29|466.54|461.14|9
1626216990000|2021-07-13 22:56:30|466.66|461.26|466.76|461.36|466.8|461.4|466.65|461.25|10
1626217000000|2021-07-13 22:56:40|466.77|461.37|466.9|461.5|467.08|461.68|466.77|461.37|19
1626217010000|2021-07-13 22:56:50|466.93|461.53|467.07|461.67|467.11|461.71|466.93|461.53|15
1626217020000|2021-07-13 22:57:00|467.1|461.7|466.98|461.58|467.1|461.7|466.85|461.45|16
1626217030000|2021-07-13 22:57:10|466.94|461.54|466.89|461.49|466.95|461.55|466.88|461.48|11
1626217040000|2021-07-13 22:57:20|466.91|461.51|467.14|461.74|467.14|461.74|466.9|461.5|15
1626217050000|2021-07-13 22:57:30|467.17|461.77|467.45|462.05|467.45|462.05|467.17|461.77|11
1626217060000|2021-07-13 22:57:40|467.49|462.09|467.53|462.13|467.53|462.13|467.49|462.09|3
1626217070000|2021-07-13 22:57:50|467.48|462.08|467.5|462.1|467.52|462.12|467.45|462.05|15
1626217080000|2021-07-13 22:58:00|467.42|462.02|467.41|462.01|467.43|462.03|467.28|461.88|11
1626217090000|2021-07-13 22:58:10|467.43|462.03|467.31|461.91|467.43|462.03|467.25|461.85|5
1626217100000|2021-07-13 22:58:20|467.33|461.93|467.41|462.01|467.41|462.01|467.33|461.93|4
1626217110000|2021-07-13 22:58:30|467.43|462.03|467.47|462.07|467.49|462.09|467.43|462.03|7
1626217120000|2021-07-13 22:58:40|467.46|462.06|467.42|462.02|467.46|462.06|467.42|462.02|6
1626217130000|2021-07-13 22:58:50|467.41|462.01|467.42|462.02|467.42|462.02|467.41|462.01|2
1626217140000|2021-07-13 22:59:00|467.4|462|467.42|462.02|467.42|462.02|467.4|462|5
1626217150000|2021-07-13 22:59:10|467.45|462.05|467.62|462.22|467.62|462.22|467.43|462.03|10
1626217160000|2021-07-13 22:59:20|467.64|462.24|467.69|462.29|467.69|462.29|467.64|462.24|7
1626217170000|2021-07-13 22:59:30|467.73|462.33|467.71|462.31|467.73|462.33|467.47|462.07|17
1626217180000|2021-07-13 22:59:40|467.72|462.32|467.71|462.31|467.72|462.32|467.71|462.31|2
1626217190000|2021-07-13 22:59:50|467.75|462.35|467.81|462.41|467.81|462.41|467.74|462.34|8
1626217200000|2021-07-13 23:00:00|467.8|462.4|467.76|462.36|467.8|462.4|467.64|462.24|12
1626217210000|2021-07-13 23:00:10|467.77|462.37|467.41|462.01|467.77|462.37|467.41|462.01|21
1626217220000|2021-07-13 23:00:20|467.4|462|467.21|461.81|467.4|462|467.21|461.81|13
1626217230000|2021-07-13 23:00:30|467.2|461.8|467.21|461.81|467.22|461.82|467.12|461.72|12
1626217240000|2021-07-13 23:00:40|467.22|461.82|467.2|461.8|467.22|461.82|467.2|461.8|2
1626217250000|2021-07-13 23:00:50|467.17|461.77|467.17|461.77|467.17|461.77|467.17|461.77|1
1626217260000|2021-07-13 23:01:00|467.15|461.75|467.13|461.73|467.15|461.75|467.13|461.73|2
1626217270000|2021-07-13 23:01:10|467.09|461.69|466.97|461.57|467.09|461.69|466.96|461.56|15
1626217280000|2021-07-13 23:01:20|466.96|461.56|466.88|461.48|466.98|461.58|466.88|461.48|6
1626217290000|2021-07-13 23:01:30|466.97|461.57|466.84|461.44|466.97|461.57|466.84|461.44|5
1626217300000|2021-07-13 23:01:40|466.83|461.43|466.84|461.44|466.95|461.55|466.83|461.43|9
1626217310000|2021-07-13 23:01:50|466.86|461.46|466.83|461.43|466.86|461.46|466.8|461.4|4
1626217320000|2021-07-13 23:02:00|466.84|461.44|466.29|460.89|466.84|461.44|466.29|460.89|14
1626217330000|2021-07-13 23:02:10|466.3|460.9|466.24|460.84|466.3|460.9|466.24|460.84|7
1626217340000|2021-07-13 23:02:20|466.22|460.82|466.05|460.65|466.22|460.82|466.05|460.65|3
1626217350000|2021-07-13 23:02:30|465.95|460.55|466.02|460.62|466.05|460.65|465.95|460.55|5
1626217360000|2021-07-13 23:02:40|466.01|460.61|465.97|460.57|466.02|460.62|465.89|460.49|16
1626217370000|2021-07-13 23:02:50|465.94|460.54|465.91|460.51|465.94|460.54|465.79|460.39|18
1626217380000|2021-07-13 23:03:00|465.79|460.39|465.96|460.56|465.97|460.57|465.79|460.39|14
1626217390000|2021-07-13 23:03:10|465.97|460.57|465.97|460.57|465.98|460.58|465.94|460.54|14
1626217400000|2021-07-13 23:03:20|465.96|460.56|466.28|460.88|466.28|460.88|465.95|460.55|22
1626217410000|2021-07-13 23:03:30|466.29|460.89|466.36|460.96|466.36|460.96|466.29|460.89|7
1626217420000|2021-07-13 23:03:40|466.39|460.99|466.41|461.01|466.43|461.03|466.36|460.96|7
1626217430000|2021-07-13 23:03:50|466.4|461|466.46|461.06|466.46|461.06|466.4|461|13
1626217440000|2021-07-13 23:04:00|466.44|461.04|466.75|461.35|466.75|461.35|466.44|461.04|13
1626217450000|2021-07-13 23:04:10|466.73|461.33|467.04|461.64|467.11|461.71|466.72|461.32|20
1626217460000|2021-07-13 23:04:20|467.11|461.71|467.37|461.97|467.39|461.99|467.11|461.71|9
1626217470000|2021-07-13 23:04:30|467.38|461.98|467.6|462.2|467.6|462.2|467.38|461.98|8
1626217480000|2021-07-13 23:04:40|467.63|462.23|467.31|461.91|467.63|462.23|467.29|461.89|17
1626217490000|2021-07-13 23:04:50|467.3|461.9|467.29|461.89|467.31|461.91|467.16|461.76|21
1626217500000|2021-07-13 23:05:00|467.28|461.88|467.26|461.86|467.29|461.89|467.25|461.85|15
1626217510000|2021-07-13 23:05:10|467.27|461.87|467.06|461.66|467.31|461.91|467.06|461.66|9
1626217520000|2021-07-13 23:05:20|467.09|461.69|467.11|461.71|467.15|461.75|467|461.6|18
1626217530000|2021-07-13 23:05:30|467.12|461.72|467.1|461.7|467.13|461.73|467.09|461.69|11
1626217540000|2021-07-13 23:05:40|467.09|461.69|467.06|461.66|467.12|461.72|467.06|461.66|14
1626217550000|2021-07-13 23:05:50|467.08|461.68|467.1|461.7|467.1|461.7|467.05|461.65|11
1626217560000|2021-07-13 23:06:00|467.11|461.71|467.13|461.73|467.15|461.75|467.11|461.71|4
1626217570000|2021-07-13 23:06:10|467.14|461.74|467.14|461.74|467.14|461.74|467.13|461.73|5
1626217580000|2021-07-13 23:06:20|467.15|461.75|467.12|461.72|467.17|461.77|467.11|461.71|8
1626217590000|2021-07-13 23:06:30|467.11|461.71|467.12|461.72|467.12|461.72|467.11|461.71|4
1626217600000|2021-07-13 23:06:40|467.11|461.71|467.05|461.65|467.2|461.8|467.05|461.65|9
1626217610000|2021-07-13 23:06:50|467.04|461.64|466.73|461.33|467.04|461.64|466.73|461.33|6
1626217620000|2021-07-13 23:07:00|466.7|461.3|466.68|461.28|466.7|461.3|466.68|461.28|2
1626217630000|2021-07-13 23:07:10|466.67|461.27|466.68|461.28|466.68|461.28|466.55|461.15|9
1626217640000|2021-07-13 23:07:20|466.53|461.13|466.54|461.14|466.54|461.14|466.53|461.13|2
1626217650000|2021-07-13 23:07:30|466.62|461.22|466.43|461.03|466.62|461.22|466.43|461.03|8
1626217660000|2021-07-13 23:07:40|466.38|460.98|466.45|461.05|466.45|461.05|466.38|460.98|4
1626217670000|2021-07-13 23:07:50|466.58|461.18|466.52|461.12|466.61|461.21|466.52|461.12|10
1626217680000|2021-07-13 23:08:00|466.6|461.2|466.62|461.22|466.63|461.23|466.51|461.11|14
1626217690000|2021-07-13 23:08:10|466.61|461.21|466.59|461.19|466.61|461.21|466.59|461.19|9
1626217700000|2021-07-13 23:08:20|466.6|461.2|466.5|461.1|466.61|461.21|466.49|461.09|13
1626217710000|2021-07-13 23:08:30|466.51|461.11|466.63|461.23|466.63|461.23|466.51|461.11|9
1626217720000|2021-07-13 23:08:40|466.69|461.29|466.81|461.41|466.81|461.41|466.65|461.25|10
1626217730000|2021-07-13 23:08:50|466.92|461.52|466.89|461.49|466.94|461.54|466.75|461.35|14
1626217740000|2021-07-13 23:09:00|466.9|461.5|467.05|461.65|467.06|461.66|466.88|461.48|20
1626217750000|2021-07-13 23:09:10|467.06|461.66|467.17|461.77|467.17|461.77|467.06|461.66|6
1626217760000|2021-07-13 23:09:20|467.12|461.72|467.12|461.72|467.12|461.72|467.12|461.72|1
1626217770000|2021-07-13 23:09:30|467.17|461.77|467.19|461.79|467.2|461.8|467.16|461.76|8
1626217780000|2021-07-13 23:09:40|467.2|461.8|467.23|461.83|467.24|461.84|467.16|461.76|14
1626217790000|2021-07-13 23:09:50|467.22|461.82|467.42|462.02|467.42|462.02|467.22|461.82|18
1626217800000|2021-07-13 23:10:00|467.43|462.03|467.44|462.04|467.44|462.04|467.43|462.03|2
1626217810000|2021-07-13 23:10:10|467.47|462.07|467.79|462.39|467.81|462.41|467.47|462.07|12
1626217820000|2021-07-13 23:10:20|467.78|462.38|467.95|462.55|467.95|462.55|467.77|462.37|11
1626217830000|2021-07-13 23:10:30|468.01|462.61|468.08|462.68|468.08|462.68|468.01|462.61|5
1626217840000|2021-07-13 23:10:40|468.1|462.7|467.83|462.43|468.1|462.7|467.81|462.41|19
1626217850000|2021-07-13 23:10:50|467.8|462.4|467.86|462.46|467.89|462.49|467.79|462.39|22
1626217860000|2021-07-13 23:11:00|467.81|462.41|467.85|462.45|467.85|462.45|467.65|462.25|22
1626217870000|2021-07-13 23:11:10|467.86|462.46|468.09|462.69|468.1|462.7|467.86|462.46|11
1626217880000|2021-07-13 23:11:20|468.12|462.72|468.12|462.72|468.12|462.72|468.12|462.72|1
1626217890000|2021-07-13 23:11:30|468.15|462.75|468.19|462.79|468.2|462.8|468.15|462.75|9
1626217900000|2021-07-13 23:11:40|468.18|462.78|468.2|462.8|468.2|462.8|468.15|462.75|5
1626217910000|2021-07-13 23:11:50|468.19|462.79|468.19|462.79|468.19|462.79|468.19|462.79|1
1626217920000|2021-07-13 23:12:00|468.18|462.78|468.05|462.65|468.18|462.78|468.03|462.63|8
1626217930000|2021-07-13 23:12:10|468.04|462.64|468.14|462.74|468.16|462.76|468.04|462.64|13
1626217940000|2021-07-13 23:12:20|468.13|462.73|468.15|462.75|468.21|462.81|468.13|462.73|10
1626217950000|2021-07-13 23:12:30|468.16|462.76|468.13|462.73|468.34|462.94|468.13|462.73|13
1626217960000|2021-07-13 23:12:40|468.17|462.77|468.2|462.8|468.2|462.8|468.15|462.75|8
1626217970000|2021-07-13 23:12:50|468.19|462.79|468.25|462.85|468.26|462.86|468.19|462.79|10
1626217980000|2021-07-13 23:13:00|468.21|462.81|468.21|462.81|468.21|462.81|468.21|462.81|1
1626217990000|2021-07-13 23:13:10|468.22|462.82|468.25|462.85|468.25|462.85|468.2|462.8|6
1626218000000|2021-07-13 23:13:20|468.22|462.82|468.41|463.01|468.41|463.01|468.22|462.82|13
1626218010000|2021-07-13 23:13:30|468.38|462.98|468.41|463.01|468.53|463.13|468.38|462.98|5
1626218020000|2021-07-13 23:13:40|468.38|462.98|468.17|462.77|468.41|463.01|468.17|462.77|9
1626218030000|2021-07-13 23:13:50|468.19|462.79|468.27|462.87|468.27|462.87|468.19|462.79|16
1626218040000|2021-07-13 23:14:00|468.28|462.88|468.25|462.85|468.31|462.91|468.25|462.85|7
1626218050000|2021-07-13 23:14:10|468.19|462.79|468.1|462.7|468.25|462.85|468.1|462.7|10
1626218060000|2021-07-13 23:14:20|468.08|462.68|468.1|462.7|468.11|462.71|468.08|462.68|4
1626218070000|2021-07-13 23:14:30|468.03|462.63|467.95|462.55|468.04|462.64|467.95|462.55|7
1626218080000|2021-07-13 23:14:40|467.96|462.56|468.08|462.68|468.12|462.72|467.96|462.56|15
1626218090000|2021-07-13 23:14:50|468.11|462.71|468.08|462.68|468.12|462.72|468.08|462.68|6
1626218100000|2021-07-13 23:15:00|468.05|462.65|467.88|462.48|468.06|462.66|467.86|462.46|14
1626218110000|2021-07-13 23:15:10|467.94|462.54|467.76|462.36|467.97|462.57|467.72|462.32|16
1626218120000|2021-07-13 23:15:20|467.81|462.41|467.78|462.38|467.92|462.52|467.77|462.37|18
1626218130000|2021-07-13 23:15:30|467.74|462.34|467.82|462.42|467.83|462.43|467.74|462.34|13
1626218140000|2021-07-13 23:15:40|467.81|462.41|467.83|462.43|467.86|462.46|467.8|462.4|11
1626218150000|2021-07-13 23:15:50|467.84|462.44|467.98|462.58|468.01|462.61|467.84|462.44|11
1626218160000|2021-07-13 23:16:00|467.97|462.57|468.11|462.71|468.17|462.77|467.97|462.57|17
1626218170000|2021-07-13 23:16:10|468.12|462.72|468.13|462.73|468.13|462.73|468.1|462.7|9
1626218180000|2021-07-13 23:16:20|468.15|462.75|468.29|462.89|468.29|462.89|468.15|462.75|14
1626218190000|2021-07-13 23:16:30|468.28|462.88|468.28|462.88|468.28|462.88|468.22|462.82|10
1626218200000|2021-07-13 23:16:40|468.27|462.87|468.28|462.88|468.28|462.88|468.25|462.85|5
1626218210000|2021-07-13 23:16:50|468.31|462.91|468.57|463.17|468.57|463.17|468.3|462.9|19
1626218220000|2021-07-13 23:17:00|468.6|463.2|468.6|463.2|468.6|463.2|468.59|463.19|3
1626218230000|2021-07-13 23:17:10|468.59|463.19|468.59|463.19|468.6|463.2|468.58|463.18|5
1626218240000|2021-07-13 23:17:20|468.6|463.2|468.6|463.2|468.6|463.2|468.58|463.18|3
1626218250000|2021-07-13 23:17:30|468.59|463.19|468.6|463.2|468.6|463.2|468.59|463.19|2
1626218260000|2021-07-13 23:17:40|468.61|463.21|468.65|463.25|468.67|463.27|468.61|463.21|10
1626218270000|2021-07-13 23:17:50|468.68|463.28|468.66|463.26|468.68|463.28|468.61|463.21|5
1626218280000|2021-07-13 23:18:00|468.68|463.28|468.83|463.43|468.83|463.43|468.68|463.28|4
1626218290000|2021-07-13 23:18:10|468.84|463.44|469.26|463.86|469.26|463.86|468.82|463.42|12
1626218300000|2021-07-13 23:18:20|469.31|463.91|469.56|464.16|469.58|464.18|469.31|463.91|11
1626218310000|2021-07-13 23:18:30|469.57|464.17|469.58|464.18|469.58|464.18|469.53|464.13|4
1626218320000|2021-07-13 23:18:40|469.5|464.1|469.43|464.03|469.5|464.1|469.34|463.94|13
1626218330000|2021-07-13 23:18:50|469.45|464.05|469.37|463.97|469.5|464.1|469.26|463.86|25
1626218340000|2021-07-13 23:19:00|469.42|464.02|469.41|464.01|469.42|464.02|469.41|464.01|16
1626218350000|2021-07-13 23:19:10|469.39|463.99|469.24|463.84|469.39|463.99|469.24|463.84|14
1626218360000|2021-07-13 23:19:20|469.25|463.85|469.28|463.88|469.34|463.94|469.24|463.84|24
1626218370000|2021-07-13 23:19:30|469.27|463.87|469.17|463.77|469.27|463.87|469.16|463.76|11
1626218380000|2021-07-13 23:19:40|469.16|463.76|468.95|463.55|469.17|463.77|468.94|463.54|9
1626218390000|2021-07-13 23:19:50|468.96|463.56|469.07|463.67|469.07|463.67|468.96|463.56|17
1626218400000|2021-07-13 23:20:00|469.02|463.62|469.04|463.64|469.06|463.66|469|463.6|17
1626218410000|2021-07-13 23:20:10|469.06|463.66|468.96|463.56|469.1|463.7|468.96|463.56|18
1626218420000|2021-07-13 23:20:20|468.97|463.57|468.94|463.54|469|463.6|468.9|463.5|15
1626218430000|2021-07-13 23:20:30|468.96|463.56|468.89|463.49|469|463.6|468.89|463.49|13
1626218440000|2021-07-13 23:20:40|468.91|463.51|468.83|463.43|468.93|463.53|468.8|463.4|16
1626218450000|2021-07-13 23:20:50|468.87|463.47|468.82|463.42|468.89|463.49|468.81|463.41|16
1626218460000|2021-07-13 23:21:00|468.83|463.43|468.73|463.33|468.84|463.44|468.73|463.33|12
1626218470000|2021-07-13 23:21:10|468.72|463.32|468.75|463.35|468.76|463.36|468.61|463.21|16
1626218480000|2021-07-13 23:21:20|468.69|463.29|468.74|463.34|468.78|463.38|468.69|463.29|9
1626218490000|2021-07-13 23:21:30|468.73|463.33|468.76|463.36|468.78|463.38|468.73|463.33|12
1626218500000|2021-07-13 23:21:40|468.75|463.35|468.75|463.35|468.76|463.36|468.74|463.34|13
1626218510000|2021-07-13 23:21:50|468.76|463.36|468.73|463.33|468.77|463.37|468.73|463.33|10
1626218520000|2021-07-13 23:22:00|468.74|463.34|468.74|463.34|468.74|463.34|468.68|463.28|7
1626218530000|2021-07-13 23:22:10|468.72|463.32|468.8|463.4|468.83|463.43|468.72|463.32|7
1626218540000|2021-07-13 23:22:20|468.78|463.38|468.55|463.15|468.78|463.38|468.55|463.15|14
1626218550000|2021-07-13 23:22:30|468.53|463.13|468.6|463.2|468.61|463.21|468.52|463.12|16
1626218560000|2021-07-13 23:22:40|468.57|463.17|468.56|463.16|468.57|463.17|468.56|463.16|2
1626218570000|2021-07-13 23:22:50|468.55|463.15|468.56|463.16|468.56|463.16|468.55|463.15|4
1626218580000|2021-07-13 23:23:00|468.55|463.15|468.7|463.3|468.71|463.31|468.55|463.15|9
1626218590000|2021-07-13 23:23:10|468.68|463.28|468.56|463.16|468.69|463.29|468.56|463.16|14
1626218600000|2021-07-13 23:23:20|468.55|463.15|468.58|463.18|468.62|463.22|468.53|463.13|7
1626218610000|2021-07-13 23:23:30|468.49|463.09|468.51|463.11|468.52|463.12|468.44|463.04|9
1626218620000|2021-07-13 23:23:40|468.5|463.1|468.47|463.07|468.5|463.1|468.42|463.02|7
1626218630000|2021-07-13 23:23:50|468.46|463.06|468.47|463.07|468.47|463.07|468.46|463.06|2
1626218640000|2021-07-13 23:24:00|468.5|463.1|468.55|463.15|468.59|463.19|468.5|463.1|9
1626218650000|2021-07-13 23:24:10|468.56|463.16|468.56|463.16|468.56|463.16|468.55|463.15|3
1626218660000|2021-07-13 23:24:20|468.55|463.15|468.53|463.13|468.6|463.2|468.53|463.13|13
1626218670000|2021-07-13 23:24:30|468.55|463.15|468.57|463.17|468.57|463.17|468.55|463.15|2
1626218680000|2021-07-13 23:24:40|468.56|463.16|468.31|462.91|468.57|463.17|468.31|462.91|8
1626218690000|2021-07-13 23:24:50|468.25|462.85|468.28|462.88|468.28|462.88|468.25|462.85|18
1626218700000|2021-07-13 23:25:00|468.27|462.87|468.39|462.99|468.39|462.99|468.27|462.87|7
1626218710000|2021-07-13 23:25:10|468.38|462.98|468.36|462.96|468.38|462.98|468.34|462.94|6
1626218720000|2021-07-13 23:25:20|468.37|462.97|468.35|462.95|468.38|462.98|468.34|462.94|12
1626218730000|2021-07-13 23:25:30|468.34|462.94|468.32|462.92|468.34|462.94|468.26|462.86|11
1626218740000|2021-07-13 23:25:40|468.33|462.93|468.3|462.9|468.33|462.93|468.3|462.9|6
1626218750000|2021-07-13 23:25:50|468.31|462.91|468.24|462.84|468.31|462.91|468.24|462.84|9
1626218760000|2021-07-13 23:26:00|468.23|462.83|468.28|462.88|468.28|462.88|468.23|462.83|5
1626218770000|2021-07-13 23:26:10|468.29|462.89|468.27|462.87|468.4|463|468.26|462.86|20
1626218780000|2021-07-13 23:26:20|468.29|462.89|468.29|462.89|468.3|462.9|468.29|462.89|7
1626218790000|2021-07-13 23:26:30|468.3|462.9|468.2|462.8|468.3|462.9|468.17|462.77|10
1626218800000|2021-07-13 23:26:40|468.24|462.84|468.24|462.84|468.25|462.85|468.24|462.84|3
1626218810000|2021-07-13 23:26:50|468.23|462.83|467.98|462.58|468.23|462.83|467.95|462.55|13
1626218820000|2021-07-13 23:27:00|467.99|462.59|468.22|462.82|468.22|462.82|467.98|462.58|12
1626218830000|2021-07-13 23:27:10|468.16|462.76|468.23|462.83|468.23|462.83|468.16|462.76|5
1626218840000|2021-07-13 23:27:20|468.22|462.82|468.23|462.83|468.24|462.84|468.2|462.8|9
1626218850000|2021-07-13 23:27:30|468.21|462.81|468.11|462.71|468.24|462.84|468.11|462.71|9
1626218860000|2021-07-13 23:27:40|468.1|462.7|468.14|462.74|468.15|462.75|468.01|462.61|21
1626218870000|2021-07-13 23:27:50|468.15|462.75|468.22|462.82|468.23|462.83|468.13|462.73|10
1626218880000|2021-07-13 23:28:00|468.23|462.83|468.22|462.82|468.23|462.83|468.18|462.78|19
1626218890000|2021-07-13 23:28:10|468.19|462.79|468.2|462.8|468.22|462.82|468.18|462.78|4
1626218900000|2021-07-13 23:28:20|468.21|462.81|468.24|462.84|468.24|462.84|468.19|462.79|5
1626218910000|2021-07-13 23:28:30|468.23|462.83|468.23|462.83|468.23|462.83|468.22|462.82|3
1626218920000|2021-07-13 23:28:40|468.22|462.82|468.23|462.83|468.23|462.83|468.22|462.82|2
1626218930000|2021-07-13 23:28:50|468.22|462.82|468.23|462.83|468.23|462.83|468.22|462.82|6
1626218940000|2021-07-13 23:29:00|468.16|462.76|468.53|463.13|468.53|463.13|468.16|462.76|14
1626218950000|2021-07-13 23:29:10|468.56|463.16|468.63|463.23|468.63|463.23|468.56|463.16|12
1626218960000|2021-07-13 23:29:20|468.61|463.21|468.73|463.33|468.73|463.33|468.61|463.21|3
1626218970000|2021-07-13 23:29:30|468.74|463.34|468.74|463.34|468.74|463.34|468.74|463.34|1
1626218980000|2021-07-13 23:29:40|468.69|463.29|468.69|463.29|468.7|463.3|468.69|463.29|3
1626218990000|2021-07-13 23:29:50|468.72|463.32|468.68|463.28|468.73|463.33|468.68|463.28|14
1626219000000|2021-07-13 23:30:00|468.67|463.27|468.8|463.4|468.8|463.4|468.48|463.08|19
1626219010000|2021-07-13 23:30:10|468.81|463.41|468.95|463.55|468.96|463.56|468.76|463.36|18
1626219020000|2021-07-13 23:30:20|468.96|463.56|469.14|463.74|469.14|463.74|468.96|463.56|18
1626219030000|2021-07-13 23:30:30|469.12|463.72|469.15|463.75|469.15|463.75|469.09|463.69|8
1626219040000|2021-07-13 23:30:40|469.2|463.8|469.2|463.8|469.2|463.8|469.2|463.8|1
1626219050000|2021-07-13 23:30:50|469.15|463.75|469.07|463.67|469.18|463.78|469.06|463.66|19
1626219060000|2021-07-13 23:31:00|469.06|463.66|469.12|463.72|469.17|463.77|469.05|463.65|10
1626219070000|2021-07-13 23:31:10|469.13|463.73|469.26|463.86|469.33|463.93|469.13|463.73|12
1626219080000|2021-07-13 23:31:20|469.27|463.87|469.26|463.86|469.27|463.87|469.25|463.85|8
1626219090000|2021-07-13 23:31:30|469.23|463.83|469.25|463.85|469.28|463.88|469.22|463.82|13
1626219100000|2021-07-13 23:31:40|469.23|463.83|469.12|463.72|469.25|463.85|469.07|463.67|18
1626219110000|2021-07-13 23:31:50|469.1|463.7|469.08|463.68|469.1|463.7|469.06|463.66|10
1626219120000|2021-07-13 23:32:00|469.09|463.69|469.09|463.69|469.13|463.73|469.08|463.68|8
1626219130000|2021-07-13 23:32:10|469.08|463.68|469|463.6|469.14|463.74|468.99|463.59|14
1626219140000|2021-07-13 23:32:20|468.99|463.59|469|463.6|469|463.6|468.98|463.58|14
1626219150000|2021-07-13 23:32:30|468.96|463.56|468.95|463.55|468.96|463.56|468.91|463.51|4
1626219160000|2021-07-13 23:32:40|468.91|463.51|468.91|463.51|468.95|463.55|468.9|463.5|8
1626219170000|2021-07-13 23:32:50|468.92|463.52|468.92|463.52|468.97|463.57|468.9|463.5|13
1626219180000|2021-07-13 23:33:00|468.93|463.53|468.91|463.51|468.93|463.53|468.9|463.5|11
1626219190000|2021-07-13 23:33:10|468.92|463.52|468.91|463.51|468.92|463.52|468.91|463.51|4
1626219200000|2021-07-13 23:33:20|468.95|463.55|468.91|463.51|468.95|463.55|468.91|463.51|2
1626219210000|2021-07-13 23:33:30|468.9|463.5|468.96|463.56|468.97|463.57|468.9|463.5|11
1626219220000|2021-07-13 23:33:40|468.97|463.57|468.95|463.55|468.97|463.57|468.9|463.5|13
1626219230000|2021-07-13 23:33:50|468.91|463.51|468.71|463.31|468.91|463.51|468.69|463.29|14
1626219240000|2021-07-13 23:34:00|468.68|463.28|468.56|463.16|468.68|463.28|468.56|463.16|10
1626219250000|2021-07-13 23:34:10|468.55|463.15|468.56|463.16|468.56|463.16|468.55|463.15|2
1626219260000|2021-07-13 23:34:20|468.55|463.15|468.18|462.78|468.56|463.16|468.18|462.78|16
1626219270000|2021-07-13 23:34:30|468.19|462.79|468.19|462.79|468.19|462.79|468.09|462.69|13
1626219280000|2021-07-13 23:34:40|468.13|462.73|468.14|462.74|468.17|462.77|468.13|462.73|11
1626219290000|2021-07-13 23:34:50|468.1|462.7|468.08|462.68|468.1|462.7|468.07|462.67|6
1626219300000|2021-07-13 23:35:00|468.07|462.67|468.11|462.71|468.12|462.72|468.04|462.64|12
1626219310000|2021-07-13 23:35:10|468.12|462.72|468.12|462.72|468.12|462.72|468.11|462.71|9
1626219320000|2021-07-13 23:35:20|468.17|462.77|468.27|462.87|468.27|462.87|468.08|462.68|10
1626219330000|2021-07-13 23:35:30|468.31|462.91|468.38|462.98|468.38|462.98|468.27|462.87|12
1626219340000|2021-07-13 23:35:40|468.37|462.97|468.32|462.92|468.39|462.99|468.31|462.91|13
1626219350000|2021-07-13 23:35:50|468.33|462.93|468.16|462.76|468.33|462.93|468.12|462.72|16
1626219360000|2021-07-13 23:36:00|468.13|462.73|468.13|462.73|468.13|462.73|468.1|462.7|9
1626219370000|2021-07-13 23:36:10|468.11|462.71|468.15|462.75|468.15|462.75|468.11|462.71|10
1626219380000|2021-07-13 23:36:20|468.12|462.72|468.1|462.7|468.16|462.76|468.1|462.7|6
1626219390000|2021-07-13 23:36:30|468.07|462.67|467.99|462.59|468.07|462.67|467.99|462.59|10
1626219400000|2021-07-13 23:36:40|467.94|462.54|467.98|462.58|468|462.6|467.91|462.51|7
1626219410000|2021-07-13 23:36:50|467.91|462.51|467.77|462.37|467.99|462.59|467.75|462.35|22
1626219420000|2021-07-13 23:37:00|467.76|462.36|467.88|462.48|467.9|462.5|467.73|462.33|20
1626219430000|2021-07-13 23:37:10|467.87|462.47|467.79|462.39|467.89|462.49|467.78|462.38|14
1626219440000|2021-07-13 23:37:20|467.78|462.38|467.75|462.35|467.78|462.38|467.72|462.32|18
1626219450000|2021-07-13 23:37:30|467.74|462.34|467.74|462.34|467.75|462.35|467.72|462.32|8
1626219460000|2021-07-13 23:37:40|467.73|462.33|467.75|462.35|467.75|462.35|467.71|462.31|17
1626219470000|2021-07-13 23:37:50|467.73|462.33|467.66|462.26|467.75|462.35|467.66|462.26|13
1626219480000|2021-07-13 23:38:00|467.67|462.27|467.48|462.08|467.68|462.28|467.48|462.08|14
1626219490000|2021-07-13 23:38:10|467.49|462.09|467.47|462.07|467.57|462.17|467.47|462.07|19
1626219500000|2021-07-13 23:38:20|467.45|462.05|467.28|461.88|467.5|462.1|467.28|461.88|17
1626219510000|2021-07-13 23:38:30|467.26|461.86|467.18|461.78|467.28|461.88|467.09|461.69|22
1626219520000|2021-07-13 23:38:40|467.15|461.75|467.32|461.92|467.32|461.92|467.12|461.72|11
1626219530000|2021-07-13 23:38:50|467.33|461.93|467.38|461.98|467.45|462.05|467.33|461.93|7
1626219540000|2021-07-13 23:39:00|467.34|461.94|467.17|461.77|467.34|461.94|467.17|461.77|5
1626219550000|2021-07-13 23:39:10|467.24|461.84|467.33|461.93|467.33|461.93|467.2|461.8|12
1626219560000|2021-07-13 23:39:20|467.27|461.87|467.29|461.89|467.3|461.9|467.26|461.86|7
1626219570000|2021-07-13 23:39:30|467.28|461.88|467.29|461.89|467.3|461.9|467.22|461.82|10
1626219580000|2021-07-13 23:39:40|467.27|461.87|467.24|461.84|467.3|461.9|467.2|461.8|11
1626219590000|2021-07-13 23:39:50|467.22|461.82|467.32|461.92|467.33|461.93|467.22|461.82|12
1626219600000|2021-07-13 23:40:00|467.31|461.91|467.26|461.86|467.31|461.91|467.23|461.83|16
1626219610000|2021-07-13 23:40:10|467.27|461.87|467.25|461.85|467.28|461.88|467.22|461.82|10
1626219620000|2021-07-13 23:40:20|467.26|461.86|467.27|461.87|467.29|461.89|467.23|461.83|13
1626219630000|2021-07-13 23:40:30|467.26|461.86|467.27|461.87|467.3|461.9|467.26|461.86|15
1626219640000|2021-07-13 23:40:40|467.24|461.84|467.29|461.89|467.3|461.9|467.24|461.84|13
1626219650000|2021-07-13 23:40:50|467.24|461.84|467.28|461.88|467.3|461.9|467.24|461.84|11
1626219660000|2021-07-13 23:41:00|467.29|461.89|467.54|462.14|467.6|462.2|467.29|461.89|14
1626219670000|2021-07-13 23:41:10|467.6|462.2|467.84|462.44|467.84|462.44|467.53|462.13|16
1626219680000|2021-07-13 23:41:20|467.91|462.51|467.94|462.54|467.94|462.54|467.91|462.51|3
1626219690000|2021-07-13 23:41:30|467.93|462.53|467.93|462.53|467.94|462.54|467.89|462.49|5
1626219700000|2021-07-13 23:41:40|467.92|462.52|467.92|462.52|467.93|462.53|467.91|462.51|4
1626219710000|2021-07-13 23:41:50|467.94|462.54|467.74|462.34|467.97|462.57|467.73|462.33|16
1626219720000|2021-07-13 23:42:00|467.69|462.29|467.7|462.3|467.71|462.31|467.67|462.27|7
1626219730000|2021-07-13 23:42:10|467.69|462.29|467.68|462.28|467.8|462.4|467.68|462.28|7
1626219740000|2021-07-13 23:42:20|467.67|462.27|467.78|462.38|467.81|462.41|467.64|462.24|8
1626219750000|2021-07-13 23:42:30|467.75|462.35|467.45|462.05|467.75|462.35|467.45|462.05|10
1626219760000|2021-07-13 23:42:40|467.46|462.06|467.41|462.01|467.46|462.06|467.31|461.91|6
1626219770000|2021-07-13 23:42:50|467.38|461.98|467.27|461.87|467.38|461.98|467.27|461.87|5
1626219780000|2021-07-13 23:43:00|467.28|461.88|467.25|461.85|467.33|461.93|467.25|461.85|7
1626219790000|2021-07-13 23:43:10|467.26|461.86|467.32|461.92|467.35|461.95|467.25|461.85|18
1626219800000|2021-07-13 23:43:20|467.33|461.93|467.34|461.94|467.34|461.94|467.33|461.93|2
1626219810000|2021-07-13 23:43:30|467.25|461.85|467.31|461.91|467.32|461.92|467.25|461.85|5
1626219820000|2021-07-13 23:43:40|467.3|461.9|467.29|461.89|467.32|461.92|467.28|461.88|6
1626219830000|2021-07-13 23:43:50|467.31|461.91|467.27|461.87|467.31|461.91|467.27|461.87|8
1626219840000|2021-07-13 23:44:00|467.28|461.88|467.27|461.87|467.29|461.89|467.27|461.87|3
1626219850000|2021-07-13 23:44:10|467.28|461.88|467.32|461.92|467.32|461.92|467.28|461.88|5
1626219860000|2021-07-13 23:44:20|467.37|461.97|467.32|461.92|467.37|461.97|467.31|461.91|4
1626219870000|2021-07-13 23:44:30|467.33|461.93|467.35|461.95|467.36|461.96|467.33|461.93|7
1626219880000|2021-07-13 23:44:40|467.36|461.96|467.42|462.02|467.43|462.03|467.34|461.94|6
1626219890000|2021-07-13 23:44:50|467.53|462.13|467.47|462.07|467.54|462.14|467.47|462.07|7
1626219900000|2021-07-13 23:45:00|467.48|462.08|467.35|461.95|467.48|462.08|467.33|461.93|14
1626219910000|2021-07-13 23:45:10|467.32|461.92|467.39|461.99|467.4|462|467.32|461.92|15
1626219920000|2021-07-13 23:45:20|467.4|462|467.19|461.79|467.4|462|467.18|461.78|19
1626219930000|2021-07-13 23:45:30|467.17|461.77|467.18|461.78|467.18|461.78|467.16|461.76|7
1626219940000|2021-07-13 23:45:40|467.15|461.75|466.96|461.56|467.16|461.76|466.92|461.52|15
1626219950000|2021-07-13 23:45:50|466.94|461.54|466.96|461.56|466.96|461.56|466.94|461.54|12
1626219960000|2021-07-13 23:46:00|466.95|461.55|466.95|461.55|466.95|461.55|466.95|461.55|1
1626219970000|2021-07-13 23:46:10|466.91|461.51|466.95|461.55|466.95|461.55|466.91|461.51|4
1626219980000|2021-07-13 23:46:20|466.93|461.53|466.95|461.55|466.95|461.55|466.89|461.49|4
1626219990000|2021-07-13 23:46:30|466.93|461.53|466.81|461.41|466.93|461.53|466.81|461.41|6
1626220000000|2021-07-13 23:46:40|466.88|461.48|466.9|461.5|466.91|461.51|466.79|461.39|10
1626220010000|2021-07-13 23:46:50|466.86|461.46|466.88|461.48|466.88|461.48|466.82|461.42|7
1626220020000|2021-07-13 23:47:00|466.89|461.49|466.89|461.49|466.9|461.5|466.88|461.48|7
1626220030000|2021-07-13 23:47:10|466.88|461.48|466.87|461.47|466.88|461.48|466.87|461.47|4
1626220040000|2021-07-13 23:47:20|466.88|461.48|466.54|461.14|466.88|461.48|466.54|461.14|6
1626220050000|2021-07-13 23:47:30|466.51|461.11|466.33|460.93|466.52|461.12|466.33|460.93|13
1626220060000|2021-07-13 23:47:40|466.31|460.91|466.3|460.9|466.31|460.91|466.3|460.9|2
1626220070000|2021-07-13 23:47:50|466.23|460.83|466.13|460.73|466.23|460.83|466.13|460.73|3
1626220080000|2021-07-13 23:48:00|466.15|460.75|466.16|460.76|466.16|460.76|466.15|460.75|2
1626220090000|2021-07-13 23:48:10|466.17|460.77|466.03|460.63|466.17|460.77|466.03|460.63|7
1626220100000|2021-07-13 23:48:20|466.02|460.62|465.77|460.37|466.02|460.62|465.74|460.34|17
1626220110000|2021-07-13 23:48:30|465.76|460.36|465.49|460.09|465.76|460.36|465.49|460.09|12
1626220130000|2021-07-13 23:48:50|465.48|460.08|465.46|460.06|465.48|460.08|465.27|459.87|9
1626220140000|2021-07-13 23:49:00|465.45|460.05|465.29|459.89|465.46|460.06|465.28|459.88|21
1626220150000|2021-07-13 23:49:10|465.3|459.9|465.4|460|465.4|460|465.3|459.9|8
1626220160000|2021-07-13 23:49:20|465.38|459.98|465.54|460.14|465.54|460.14|465.38|459.98|11
1626220170000|2021-07-13 23:49:30|465.55|460.15|465.43|460.03|465.55|460.15|465.34|459.94|14
1626220180000|2021-07-13 23:49:40|465.44|460.04|465.3|459.9|465.45|460.05|465.3|459.9|6
1626220190000|2021-07-13 23:49:50|465.27|459.87|465.3|459.9|465.33|459.93|465.27|459.87|14
1626220200000|2021-07-13 23:50:00|465.33|459.93|465.32|459.92|465.33|459.93|465.27|459.87|12
1626220210000|2021-07-13 23:50:10|465.34|459.94|465.22|459.82|465.34|459.94|465.19|459.79|12
1626220220000|2021-07-13 23:50:20|465.21|459.81|465.41|460.01|465.41|460.01|465.2|459.8|20
1626220230000|2021-07-13 23:50:30|465.4|460|465.38|459.98|465.47|460.07|465.35|459.95|15
1626220240000|2021-07-13 23:50:40|465.39|459.99|465.36|459.96|465.39|459.99|465.36|459.96|8
1626220250000|2021-07-13 23:50:50|465.37|459.97|465.31|459.91|465.37|459.97|465.31|459.91|7
1626220260000|2021-07-13 23:51:00|465.32|459.92|465.16|459.76|465.32|459.92|465.16|459.76|4
1626220270000|2021-07-13 23:51:10|465.17|459.77|465.26|459.86|465.26|459.86|465.17|459.77|6
1626220280000|2021-07-13 23:51:20|465.22|459.82|465.37|459.97|465.37|459.97|465.22|459.82|3
1626220290000|2021-07-13 23:51:30|465.44|460.04|465.49|460.09|465.57|460.17|465.44|460.04|17
1626220300000|2021-07-13 23:51:40|465.41|460.01|465.49|460.09|465.55|460.15|465.41|460.01|14
1626220310000|2021-07-13 23:51:50|465.48|460.08|465.47|460.07|465.48|460.08|465.43|460.03|8
1626220320000|2021-07-13 23:52:00|465.46|460.06|465.54|460.14|465.55|460.15|465.46|460.06|11
1626220330000|2021-07-13 23:52:10|465.53|460.13|465.5|460.1|465.53|460.13|465.5|460.1|7
1626220340000|2021-07-13 23:52:20|465.49|460.09|465.46|460.06|465.53|460.13|465.46|460.06|9
1626220350000|2021-07-13 23:52:30|465.41|460.01|465.42|460.02|465.42|460.02|465.4|460|5
1626220360000|2021-07-13 23:52:40|465.46|460.06|465.47|460.07|465.47|460.07|465.46|460.06|6
1626220370000|2021-07-13 23:52:50|465.45|460.05|465.4|460|465.46|460.06|465.4|460|13
1626220380000|2021-07-13 23:53:00|465.41|460.01|465.59|460.19|465.59|460.19|465.39|459.99|7
1626220390000|2021-07-13 23:53:10|465.68|460.28|465.73|460.33|465.73|460.33|465.68|460.28|3
1626220400000|2021-07-13 23:53:20|465.76|460.36|465.74|460.34|465.96|460.56|465.69|460.29|18
1626220410000|2021-07-13 23:53:30|465.78|460.38|465.8|460.4|465.81|460.41|465.77|460.37|6
1626220420000|2021-07-13 23:53:40|465.79|460.39|465.84|460.44|465.85|460.45|465.75|460.35|19
1626220430000|2021-07-13 23:53:50|465.79|460.39|465.83|460.43|465.86|460.46|465.79|460.39|10
1626220440000|2021-07-13 23:54:00|465.85|460.45|465.77|460.37|465.85|460.45|465.73|460.33|18
1626220450000|2021-07-13 23:54:10|465.78|460.38|465.83|460.43|465.83|460.43|465.75|460.35|11
1626220460000|2021-07-13 23:54:20|465.82|460.42|465.67|460.27|465.83|460.43|465.54|460.14|18
1626220470000|2021-07-13 23:54:30|465.6|460.2|465.54|460.14|465.6|460.2|465.52|460.12|8
1626220480000|2021-07-13 23:54:40|465.55|460.15|465.57|460.17|465.61|460.21|465.55|460.15|16
1626220490000|2021-07-13 23:54:50|465.56|460.16|465.59|460.19|465.59|460.19|465.56|460.16|6
1626220500000|2021-07-13 23:55:00|465.6|460.2|465.86|460.46|465.86|460.46|465.6|460.2|21
1626220510000|2021-07-13 23:55:10|465.85|460.45|466.11|460.71|466.11|460.71|465.85|460.45|14
1626220520000|2021-07-13 23:55:20|466.15|460.75|466.27|460.87|466.27|460.87|466.14|460.74|8
1626220530000|2021-07-13 23:55:30|466.28|460.88|466.32|460.92|466.32|460.92|466.28|460.88|7
1626220540000|2021-07-13 23:55:40|466.31|460.91|466.32|460.92|466.32|460.92|466.26|460.86|6
1626220550000|2021-07-13 23:55:50|466.31|460.91|466.38|460.98|466.38|460.98|466.31|460.91|7
1626220560000|2021-07-13 23:56:00|466.37|460.97|466.75|461.35|466.88|461.48|466.36|460.96|17
1626220570000|2021-07-13 23:56:10|466.77|461.37|466.8|461.4|466.83|461.43|466.76|461.36|6
1626220580000|2021-07-13 23:56:20|466.69|461.29|466.69|461.29|466.7|461.3|466.67|461.27|8
1626220590000|2021-07-13 23:56:30|466.7|461.3|466.72|461.32|466.74|461.34|466.69|461.29|18
1626220600000|2021-07-13 23:56:40|466.73|461.33|466.75|461.35|466.8|461.4|466.73|461.33|5
1626220610000|2021-07-13 23:56:50|466.81|461.41|467.34|461.94|467.34|461.94|466.81|461.41|17
1626220620000|2021-07-13 23:57:00|467.38|461.98|467.85|462.45|467.89|462.49|467.38|461.98|24
1626220630000|2021-07-13 23:57:10|467.87|462.47|467.97|462.57|468.08|462.68|467.87|462.47|24
1626220640000|2021-07-13 23:57:20|467.96|462.56|467.88|462.48|467.96|462.56|467.84|462.44|5
1626220650000|2021-07-13 23:57:30|467.82|462.42|467.7|462.3|467.84|462.44|467.67|462.27|17
1626220660000|2021-07-13 23:57:40|467.69|462.29|467.66|462.26|467.69|462.29|467.66|462.26|3
1626220670000|2021-07-13 23:57:50|467.69|462.29|467.69|462.29|467.73|462.33|467.66|462.26|11
1626220680000|2021-07-13 23:58:00|467.68|462.28|467.68|462.28|467.71|462.31|467.63|462.23|22
1626220690000|2021-07-13 23:58:10|467.67|462.27|467.7|462.3|467.74|462.34|467.65|462.25|15
1626220700000|2021-07-13 23:58:20|467.62|462.22|467.6|462.2|467.71|462.31|467.6|462.2|5
1626220710000|2021-07-13 23:58:30|467.53|462.13|467.52|462.12|467.55|462.15|467.48|462.08|11
1626220720000|2021-07-13 23:58:40|467.46|462.06|467.46|462.06|467.5|462.1|467.44|462.04|7
1626220730000|2021-07-13 23:58:50|467.35|461.95|467.45|462.05|467.45|462.05|467.35|461.95|4
1626220740000|2021-07-13 23:59:00|467.44|462.04|467.58|462.18|467.6|462.2|467.36|461.96|19
1626220750000|2021-07-13 23:59:10|467.59|462.19|467.68|462.28|467.7|462.3|467.59|462.19|18
1626220760000|2021-07-13 23:59:20|467.71|462.31|467.65|462.25|467.76|462.36|467.64|462.24|22
1626220770000|2021-07-13 23:59:30|467.64|462.24|467.71|462.31|467.71|462.31|467.58|462.18|15
1626220780000|2021-07-13 23:59:40|467.72|462.32|467.75|462.35|467.79|462.39|467.72|462.32|12
1626220790000|2021-07-13 23:59:50|467.71|462.31|467.8|462.4|467.81|462.41|467.71|462.31|13
1626220800000|2021-07-14 00:00:00|467.76|462.36|467.8|462.4|467.8|462.4|467.76|462.36|10
1626220810000|2021-07-14 00:00:10|467.81|462.41|467.75|462.35|467.81|462.41|467.72|462.32|8
1626220820000|2021-07-14 00:00:20|467.78|462.38|467.82|462.42|467.82|462.42|467.69|462.29|10
1626220830000|2021-07-14 00:00:30|467.84|462.44|467.82|462.42|467.84|462.44|467.8|462.4|6
1626220840000|2021-07-14 00:00:40|467.8|462.4|467.76|462.36|467.8|462.4|467.76|462.36|5
1626220850000|2021-07-14 00:00:50|467.77|462.37|467.75|462.35|467.81|462.41|467.74|462.34|13
1626220860000|2021-07-14 00:01:00|467.78|462.38|467.74|462.34|467.78|462.38|467.66|462.26|12
1626220870000|2021-07-14 00:01:10|467.76|462.36|467.79|462.39|467.81|462.41|467.7|462.3|12
1626220880000|2021-07-14 00:01:20|467.78|462.38|467.75|462.35|467.83|462.43|467.75|462.35|8
1626220890000|2021-07-14 00:01:30|467.74|462.34|467.63|462.23|467.74|462.34|467.53|462.13|19
1626220900000|2021-07-14 00:01:40|467.62|462.22|467.56|462.16|467.64|462.24|467.54|462.14|16
1626220910000|2021-07-14 00:01:50|467.34|461.94|466.9|461.5|467.34|461.94|466.9|461.5|11
1626220920000|2021-07-14 00:02:00|466.79|461.39|466.22|460.82|466.8|461.4|466.22|460.82|15
1626220930000|2021-07-14 00:02:10|466.12|460.72|465.78|460.38|466.12|460.72|465.78|460.38|11
1626220940000|2021-07-14 00:02:20|465.77|460.37|465.55|460.15|465.81|460.41|465.53|460.13|12
1626220950000|2021-07-14 00:02:30|465.4|460|465.6|460.2|465.6|460.2|465.4|460|19
1626220960000|2021-07-14 00:02:40|465.56|460.16|465.34|459.94|465.56|460.16|465.34|459.94|12
1626220970000|2021-07-14 00:02:50|465.35|459.95|465.62|460.22|465.67|460.27|465.35|459.95|20
1626220980000|2021-07-14 00:03:00|465.66|460.26|465.53|460.13|465.86|460.46|465.53|460.13|19
1626220990000|2021-07-14 00:03:10|465.5|460.1|465.5|460.1|465.59|460.19|465.48|460.08|11
1626221000000|2021-07-14 00:03:20|465.51|460.11|465.44|460.04|465.53|460.13|465.4|460|18
1626221010000|2021-07-14 00:03:30|465.4|460|465.2|459.8|465.41|460.01|465.2|459.8|13
1626221020000|2021-07-14 00:03:40|465.23|459.83|465.64|460.24|465.72|460.32|465.23|459.83|26
1626221030000|2021-07-14 00:03:50|465.67|460.27|465.91|460.51|466.01|460.61|465.67|460.27|25
1626221040000|2021-07-14 00:04:00|465.83|460.43|465.94|460.54|465.94|460.54|465.79|460.39|20
1626221050000|2021-07-14 00:04:10|465.89|460.49|466.31|460.91|466.4|461|465.89|460.49|28
1626221060000|2021-07-14 00:04:20|466.32|460.92|466.57|461.17|466.57|461.17|466.32|460.92|12
1626221070000|2021-07-14 00:04:30|466.58|461.18|466.72|461.32|466.72|461.32|466.58|461.18|10
1626221080000|2021-07-14 00:04:40|466.74|461.34|466.88|461.48|466.88|461.48|466.74|461.34|15
1626221090000|2021-07-14 00:04:50|466.9|461.5|467.53|462.13|467.57|462.17|466.9|461.5|14
1626221100000|2021-07-14 00:05:00|467.54|462.14|467.73|462.33|467.93|462.53|467.54|462.14|20
1626221110000|2021-07-14 00:05:10|467.71|462.31|467.42|462.02|467.71|462.31|467.38|461.98|30
1626221120000|2021-07-14 00:05:20|467.4|462|467.27|461.87|467.4|462|467.27|461.87|14
1626221130000|2021-07-14 00:05:30|467.28|461.88|467.32|461.92|467.35|461.95|467.24|461.84|17
1626221140000|2021-07-14 00:05:40|467.33|461.93|467.32|461.92|467.38|461.98|467.28|461.88|26
1626221150000|2021-07-14 00:05:50|467.28|461.88|467.17|461.77|467.34|461.94|467.17|461.77|18
1626221160000|2021-07-14 00:06:00|467.18|461.78|467.25|461.85|467.32|461.92|467.02|461.62|19
1626221170000|2021-07-14 00:06:10|467.26|461.86|466.88|461.48|467.26|461.86|466.75|461.35|25
1626221180000|2021-07-14 00:06:20|466.89|461.49|466.83|461.43|466.93|461.53|466.82|461.42|14
1626221190000|2021-07-14 00:06:30|466.86|461.46|466.82|461.42|466.88|461.48|466.77|461.37|23
1626221200000|2021-07-14 00:06:40|466.83|461.43|467.02|461.62|467.02|461.62|466.81|461.41|13
1626221210000|2021-07-14 00:06:50|467|461.6|467.03|461.63|467.03|461.63|466.95|461.55|9
1626221220000|2021-07-14 00:07:00|467.05|461.65|467.39|461.99|467.41|462.01|467.05|461.65|17
1626221230000|2021-07-14 00:07:10|467.37|461.97|467.74|462.34|467.74|462.34|467.36|461.96|25
1626221240000|2021-07-14 00:07:20|467.73|462.33|467.79|462.39|467.79|462.39|467.71|462.31|11
1626221250000|2021-07-14 00:07:30|467.8|462.4|467.77|462.37|467.8|462.4|467.76|462.36|14
1626221260000|2021-07-14 00:07:40|467.79|462.39|467.7|462.3|467.79|462.39|467.67|462.27|16
1626221270000|2021-07-14 00:07:50|467.69|462.29|467.51|462.11|467.69|462.29|467.34|461.94|21
1626221280000|2021-07-14 00:08:00|467.49|462.09|467.45|462.05|467.52|462.12|467.45|462.05|10
1626221290000|2021-07-14 00:08:10|467.43|462.03|467.57|462.17|467.57|462.17|467.39|461.99|8
1626221300000|2021-07-14 00:08:20|467.56|462.16|467.39|461.99|467.56|462.16|467.35|461.95|16
1626221310000|2021-07-14 00:08:30|467.35|461.95|467.42|462.02|467.42|462.02|467.25|461.85|8
1626221320000|2021-07-14 00:08:40|467.43|462.03|467.52|462.12|467.52|462.12|467.41|462.01|8
1626221330000|2021-07-14 00:08:50|467.43|462.03|467.51|462.11|467.55|462.15|467.41|462.01|15
1626221340000|2021-07-14 00:09:00|467.52|462.12|467.57|462.17|467.6|462.2|467.51|462.11|23
1626221350000|2021-07-14 00:09:10|467.55|462.15|467.54|462.14|467.55|462.15|467.54|462.14|2
1626221360000|2021-07-14 00:09:20|467.56|462.16|467.62|462.22|467.68|462.28|467.56|462.16|7
1626221370000|2021-07-14 00:09:30|467.55|462.15|467.56|462.16|467.59|462.19|467.51|462.11|12
1626221380000|2021-07-14 00:09:40|467.58|462.18|467.56|462.16|467.58|462.18|467.56|462.16|2
1626221390000|2021-07-14 00:09:50|467.59|462.19|467.53|462.13|467.59|462.19|467.53|462.13|9
1626221400000|2021-07-14 00:10:00|467.54|462.14|468.01|462.61|468.02|462.62|467.54|462.14|18
1626221410000|2021-07-14 00:10:10|468.02|462.62|469.01|463.61|469.01|463.61|468|462.6|28
1626221420000|2021-07-14 00:10:20|468.96|463.56|469.54|464.14|469.54|464.14|468.63|463.23|22
1626221430000|2021-07-14 00:10:30|469.5|464.1|469.91|464.51|470.04|464.64|469.44|464.04|28
1626221440000|2021-07-14 00:10:40|469.94|464.54|470.51|465.11|470.51|465.11|469.93|464.53|23
1626221450000|2021-07-14 00:10:50|470.52|465.12|470.65|465.25|470.65|465.25|470.31|464.91|20
1626221460000|2021-07-14 00:11:00|470.66|465.26|470.44|465.04|470.66|465.26|470.39|464.99|14
1626221470000|2021-07-14 00:11:10|470.37|464.97|470.27|464.87|470.4|465|470.27|464.87|13
1626221480000|2021-07-14 00:11:20|470.26|464.86|470.27|464.87|470.27|464.87|470.26|464.86|4
1626221490000|2021-07-14 00:11:30|470.23|464.83|470.02|464.62|470.24|464.84|470.02|464.62|6
1626221500000|2021-07-14 00:11:40|470.01|464.61|470.1|464.7|470.2|464.8|469.98|464.58|16
1626221510000|2021-07-14 00:11:50|469.95|464.55|469.7|464.3|469.95|464.55|469.67|464.27|19
1626221520000|2021-07-14 00:12:00|469.69|464.29|470.52|465.12|470.52|465.12|469.67|464.27|26
1626221530000|2021-07-14 00:12:10|470.53|465.13|470.87|465.47|470.87|465.47|470.53|465.13|19
1626221540000|2021-07-14 00:12:20|470.88|465.48|471.05|465.65|471.05|465.65|470.88|465.48|19
1626221550000|2021-07-14 00:12:30|471.03|465.63|471.07|465.67|471.1|465.7|470.92|465.52|21
1626221560000|2021-07-14 00:12:40|471.1|465.7|470.86|465.46|471.1|465.7|470.84|465.44|17
1626221570000|2021-07-14 00:12:50|470.87|465.47|470.56|465.16|470.88|465.48|470.56|465.16|17
1626221580000|2021-07-14 00:13:00|470.59|465.19|470.47|465.07|470.6|465.2|470.45|465.05|16
1626221590000|2021-07-14 00:13:10|470.44|465.04|470.41|465.01|470.44|465.04|470.37|464.97|15
1626221600000|2021-07-14 00:13:20|470.47|465.07|470.53|465.13|470.57|465.17|470.46|465.06|9
1626221610000|2021-07-14 00:13:30|470.52|465.12|470.09|464.69|470.52|465.12|470.08|464.68|17
1626221620000|2021-07-14 00:13:40|470.08|464.68|470.03|464.63|470.08|464.68|469.96|464.56|12
1626221630000|2021-07-14 00:13:50|470.02|464.62|470.15|464.75|470.29|464.89|470.02|464.62|13
1626221640000|2021-07-14 00:14:00|470.14|464.74|470.16|464.76|470.16|464.76|470.13|464.73|6
1626221650000|2021-07-14 00:14:10|470.05|464.65|470.45|465.05|470.45|465.05|470.05|464.65|18
1626221660000|2021-07-14 00:14:20|470.42|465.02|470.18|464.78|470.45|465.05|470.18|464.78|20
1626221670000|2021-07-14 00:14:30|470.19|464.79|469.94|464.54|470.19|464.79|469.94|464.54|18
1626221680000|2021-07-14 00:14:40|469.96|464.56|470.03|464.63|470.04|464.64|469.96|464.56|10
1626221690000|2021-07-14 00:14:50|470.02|464.62|470.01|464.61|470.07|464.67|469.97|464.57|15
1626221700000|2021-07-14 00:15:00|469.99|464.59|469.7|464.3|469.99|464.59|469.68|464.28|20
1626221710000|2021-07-14 00:15:10|469.69|464.29|469.47|464.07|469.69|464.29|469.45|464.05|17
1626221720000|2021-07-14 00:15:20|469.42|464.02|469.45|464.05|469.47|464.07|469.42|464.02|15
1626221730000|2021-07-14 00:15:30|469.42|464.02|469.35|463.95|469.45|464.05|469.35|463.95|9
1626221740000|2021-07-14 00:15:40|469.33|463.93|469.07|463.67|469.33|463.93|469.06|463.66|21
1626221750000|2021-07-14 00:15:50|469.08|463.68|469.16|463.76|469.21|463.81|469.05|463.65|13
1626221760000|2021-07-14 00:16:00|469.14|463.74|468.86|463.46|469.17|463.77|468.84|463.44|12
1626221770000|2021-07-14 00:16:10|468.84|463.44|468.72|463.32|468.84|463.44|468.72|463.32|11
1626221780000|2021-07-14 00:16:20|468.71|463.31|468.72|463.32|468.74|463.34|468.67|463.27|10
1626221790000|2021-07-14 00:16:30|468.53|463.13|468.57|463.17|468.64|463.24|468.53|463.13|9
1626221800000|2021-07-14 00:16:40|468.59|463.19|468.34|462.94|468.59|463.19|468.34|462.94|11
1626221810000|2021-07-14 00:16:50|468.35|462.95|468.15|462.75|468.35|462.95|468.15|462.75|14
1626221820000|2021-07-14 00:17:00|468.12|462.72|467.92|462.52|468.12|462.72|467.89|462.49|17
1626221830000|2021-07-14 00:17:10|467.93|462.53|467.85|462.45|467.96|462.56|467.77|462.37|14
1626221840000|2021-07-14 00:17:20|467.84|462.44|467.55|462.15|467.85|462.45|467.55|462.15|14
1626221850000|2021-07-14 00:17:30|467.54|462.14|467.5|462.1|467.54|462.14|467.44|462.04|14
1626221860000|2021-07-14 00:17:40|467.44|462.04|467.43|462.03|467.59|462.19|467.43|462.03|25
1626221870000|2021-07-14 00:17:50|467.42|462.02|467.28|461.88|467.43|462.03|467.27|461.87|9
1626221880000|2021-07-14 00:18:00|467.33|461.93|467.39|461.99|467.42|462.02|467.33|461.93|9
1626221890000|2021-07-14 00:18:10|467.32|461.92|467.47|462.07|467.51|462.11|467.32|461.92|10
1626221900000|2021-07-14 00:18:20|467.53|462.13|467.26|461.86|467.53|462.13|467.25|461.85|14
1626221910000|2021-07-14 00:18:30|467.2|461.8|467.21|461.81|467.25|461.85|467.18|461.78|14
1626221920000|2021-07-14 00:18:40|467.18|461.78|467.18|461.78|467.18|461.78|467.18|461.78|1
1626221930000|2021-07-14 00:18:50|467.12|461.72|467.05|461.65|467.12|461.72|467.03|461.63|10
1626221940000|2021-07-14 00:19:00|467.06|461.66|467.2|461.8|467.2|461.8|467.03|461.63|13
1626221950000|2021-07-14 00:19:10|467.18|461.78|467.21|461.81|467.21|461.81|467.1|461.7|10
1626221960000|2021-07-14 00:19:20|467.19|461.79|467.09|461.69|467.23|461.83|467.09|461.69|13
1626221970000|2021-07-14 00:19:30|467.11|461.71|466.9|461.5|467.11|461.71|466.9|461.5|8
1626221980000|2021-07-14 00:19:40|466.89|461.49|466.88|461.48|466.89|461.49|466.86|461.46|4
1626221990000|2021-07-14 00:19:50|466.87|461.47|466.92|461.52|466.93|461.53|466.87|461.47|6
1626222000000|2021-07-14 00:20:00|466.91|461.51|466.89|461.49|466.92|461.52|466.89|461.49|5
1626222020000|2021-07-14 00:20:20|466.88|461.48|466.89|461.49|466.9|461.5|466.86|461.46|5
1626222030000|2021-07-14 00:20:30|466.9|461.5|466.9|461.5|466.9|461.5|466.89|461.49|7
1626222040000|2021-07-14 00:20:40|466.89|461.49|466.99|461.59|467.02|461.62|466.89|461.49|10
1626222050000|2021-07-14 00:20:50|466.98|461.58|466.83|461.43|466.98|461.58|466.71|461.31|16
1626222060000|2021-07-14 00:21:00|466.76|461.36|466.52|461.12|466.79|461.39|466.51|461.11|17
1626222070000|2021-07-14 00:21:10|466.51|461.11|465.95|460.55|466.51|461.11|465.9|460.5|17
1626222080000|2021-07-14 00:21:20|465.85|460.45|465.99|460.59|465.99|460.59|465.81|460.41|18
1626222090000|2021-07-14 00:21:30|466|460.6|466.27|460.87|466.27|460.87|466|460.6|22
1626222100000|2021-07-14 00:21:40|466.3|460.9|466.06|460.66|466.33|460.93|466.03|460.63|20
1626222110000|2021-07-14 00:21:50|466.05|460.65|466.04|460.64|466.05|460.65|466.02|460.62|7
1626222120000|2021-07-14 00:22:00|466.03|460.63|466.39|460.99|466.39|460.99|466.03|460.63|18
1626222130000|2021-07-14 00:22:10|466.43|461.03|466.48|461.08|466.54|461.14|466.39|460.99|18
1626222140000|2021-07-14 00:22:20|466.49|461.09|466.45|461.05|466.49|461.09|466.43|461.03|9
1626222150000|2021-07-14 00:22:30|466.41|461.01|466.41|461.01|466.41|461.01|466.41|461.01|1
1626222160000|2021-07-14 00:22:40|466.4|461|466.29|460.89|466.41|461.01|466.29|460.89|8
1626222170000|2021-07-14 00:22:50|466.32|460.92|465.82|460.42|466.32|460.92|465.82|460.42|21
1626222180000|2021-07-14 00:23:00|465.83|460.43|466.02|460.62|466.02|460.62|465.82|460.42|12
1626222190000|2021-07-14 00:23:10|466.01|460.61|466|460.6|466.01|460.61|465.99|460.59|4
1626222200000|2021-07-14 00:23:20|465.99|460.59|465.91|460.51|465.99|460.59|465.9|460.5|6
1626222210000|2021-07-14 00:23:30|465.89|460.49|465.82|460.42|465.89|460.49|465.75|460.35|14
1626222220000|2021-07-14 00:23:40|465.81|460.41|465.53|460.13|465.81|460.41|465.52|460.12|13
1626222230000|2021-07-14 00:23:50|465.51|460.11|465.2|459.8|465.53|460.13|465.16|459.76|17
1626222240000|2021-07-14 00:24:00|465.28|459.88|465.4|460|465.46|460.06|465.28|459.88|17
1626222250000|2021-07-14 00:24:10|465.41|460.01|465.01|459.61|465.41|460.01|465.01|459.61|20
1626222260000|2021-07-14 00:24:20|465.04|459.64|465.4|460|465.43|460.03|465.04|459.64|28
1626222270000|2021-07-14 00:24:30|465.38|459.98|464.91|459.51|465.38|459.98|464.81|459.41|18
1626222280000|2021-07-14 00:24:40|464.88|459.48|464.89|459.49|464.94|459.54|464.81|459.41|30
1626222290000|2021-07-14 00:24:50|464.88|459.48|464.8|459.4|464.91|459.51|464.78|459.38|11
1626222300000|2021-07-14 00:25:00|464.79|459.39|464.88|459.48|464.92|459.52|464.77|459.37|19
1626222310000|2021-07-14 00:25:10|464.87|459.47|464.35|458.95|464.87|459.47|464.35|458.95|16
1626222320000|2021-07-14 00:25:20|464.39|458.99|464.23|458.83|464.43|459.03|464.18|458.78|14
1626222330000|2021-07-14 00:25:30|464.19|458.79|464.1|458.7|464.2|458.8|464.09|458.69|12
1626222340000|2021-07-14 00:25:40|464.04|458.64|464.36|458.96|464.46|459.06|463.94|458.54|27
1626222350000|2021-07-14 00:25:50|464.39|458.99|464.14|458.74|464.49|459.09|464.14|458.74|23
1626222360000|2021-07-14 00:26:00|464.11|458.71|464.2|458.8|464.2|458.8|463.93|458.53|20
1626222370000|2021-07-14 00:26:10|464.22|458.82|464.21|458.81|464.34|458.94|464.19|458.79|17
1626222380000|2021-07-14 00:26:20|464.18|458.78|464.28|458.88|464.36|458.96|464.18|458.78|20
1626222390000|2021-07-14 00:26:30|464.27|458.87|464.21|458.81|464.27|458.87|464.13|458.73|20
1626222400000|2021-07-14 00:26:40|464.27|458.87|464.23|458.83|464.35|458.95|464.2|458.8|22
1626222410000|2021-07-14 00:26:50|464.22|458.82|464.08|458.68|464.23|458.83|464.06|458.66|18
1626222420000|2021-07-14 00:27:00|464.07|458.67|464.09|458.69|464.11|458.71|464.06|458.66|11
1626222430000|2021-07-14 00:27:10|464.1|458.7|464.54|459.14|464.68|459.28|464.1|458.7|29
1626222440000|2021-07-14 00:27:20|464.49|459.09|464.26|458.86|464.5|459.1|464.26|458.86|13
1626222450000|2021-07-14 00:27:30|464.24|458.84|463.83|458.43|464.24|458.84|463.83|458.43|17
1626222460000|2021-07-14 00:27:40|463.8|458.4|463.35|457.95|463.82|458.42|463.35|457.95|23
1626222470000|2021-07-14 00:27:50|463.36|457.96|463.15|457.75|463.36|457.96|463.15|457.75|5
1626222480000|2021-07-14 00:28:00|463.08|457.68|463.29|457.89|463.29|457.89|463.08|457.68|18
1626222490000|2021-07-14 00:28:10|463.24|457.84|463.39|457.99|463.39|457.99|463.15|457.75|22
1626222500000|2021-07-14 00:28:20|463.4|458|463.45|458.05|463.47|458.07|463.4|458|10
1626222510000|2021-07-14 00:28:30|463.44|458.04|463.43|458.03|463.46|458.06|463.34|457.94|14
1626222520000|2021-07-14 00:28:40|463.44|458.04|463.43|458.03|463.45|458.05|463.42|458.02|6
1626222530000|2021-07-14 00:28:50|463.42|458.02|463.35|457.95|463.44|458.04|463.33|457.93|14
1626222540000|2021-07-14 00:29:00|463.33|457.93|463.31|457.91|463.34|457.94|463.31|457.91|8
1626222550000|2021-07-14 00:29:10|463.34|457.94|463.51|458.11|463.58|458.18|463.34|457.94|20
1626222560000|2021-07-14 00:29:20|463.52|458.12|463.58|458.18|463.69|458.29|463.52|458.12|16
1626222570000|2021-07-14 00:29:30|463.59|458.19|463.51|458.11|463.59|458.19|463.44|458.04|14
1626222580000|2021-07-14 00:29:40|463.54|458.14|463.5|458.1|463.54|458.14|463.44|458.04|11
1626222590000|2021-07-14 00:29:50|463.53|458.13|463.55|458.15|463.65|458.25|463.53|458.13|16
1626222600000|2021-07-14 00:30:00|463.59|458.19|463.23|457.83|463.6|458.2|463.18|457.78|22
1626222610000|2021-07-14 00:30:10|463.21|457.81|463.54|458.14|463.54|458.14|463.21|457.81|25
1626222620000|2021-07-14 00:30:20|463.58|458.18|464.01|458.61|464.01|458.61|463.58|458.18|24
1626222630000|2021-07-14 00:30:30|464.02|458.62|463.79|458.39|464.02|458.62|463.71|458.31|26
1626222640000|2021-07-14 00:30:40|463.78|458.38|463.85|458.45|463.85|458.45|463.76|458.36|16
1626222650000|2021-07-14 00:30:50|463.84|458.44|463.83|458.43|463.87|458.47|463.82|458.42|13
1626222660000|2021-07-14 00:31:00|463.82|458.42|463.94|458.54|463.94|458.54|463.76|458.36|15
1626222670000|2021-07-14 00:31:10|463.95|458.55|463.95|458.55|463.98|458.58|463.92|458.52|16
1626222680000|2021-07-14 00:31:20|463.94|458.54|463.91|458.51|463.95|458.55|463.91|458.51|6
1626222690000|2021-07-14 00:31:30|463.92|458.52|463.77|458.37|463.94|458.54|463.77|458.37|11
1626222700000|2021-07-14 00:31:40|463.76|458.36|463.88|458.48|463.88|458.48|463.74|458.34|8
1626222710000|2021-07-14 00:31:50|463.9|458.5|463.94|458.54|463.94|458.54|463.89|458.49|4
1626222720000|2021-07-14 00:32:00|463.97|458.57|464.06|458.66|464.13|458.73|463.97|458.57|15
1626222730000|2021-07-14 00:32:10|464.07|458.67|464.13|458.73|464.13|458.73|464.05|458.65|13
1626222740000|2021-07-14 00:32:20|464.12|458.72|464.08|458.68|464.12|458.72|464.07|458.67|8
1626222750000|2021-07-14 00:32:30|464.09|458.69|464.06|458.66|464.09|458.69|464.03|458.63|10
1626222760000|2021-07-14 00:32:40|464.07|458.67|463.92|458.52|464.07|458.67|463.92|458.52|5
1626222770000|2021-07-14 00:32:50|463.96|458.56|463.94|458.54|463.96|458.56|463.94|458.54|2
1626222780000|2021-07-14 00:33:00|463.92|458.52|463.77|458.37|463.98|458.58|463.77|458.37|11
1626222790000|2021-07-14 00:33:10|463.75|458.35|463.5|458.1|463.75|458.35|463.5|458.1|9
1626222800000|2021-07-14 00:33:20|463.45|458.05|462.81|457.41|463.45|458.05|462.81|457.41|17
1626222810000|2021-07-14 00:33:30|462.78|457.38|462.18|456.78|462.78|457.38|462.1|456.7|23
1626222820000|2021-07-14 00:33:40|462.21|456.81|462.05|456.65|462.21|456.81|461.98|456.58|17
1626222830000|2021-07-14 00:33:50|462.06|456.66|462.24|456.84|462.24|456.84|462.06|456.66|9
1626222840000|2021-07-14 00:34:00|462.32|456.92|462.25|456.85|462.62|457.22|462.25|456.85|23
1626222850000|2021-07-14 00:34:10|462.26|456.86|461.44|456.04|462.26|456.86|461.44|456.04|26
1626222860000|2021-07-14 00:34:20|461.43|456.03|461.13|455.73|461.55|456.15|461.13|455.73|26
1626222870000|2021-07-14 00:34:30|461.08|455.68|461.36|455.96|461.46|456.06|461.08|455.68|22
1626222880000|2021-07-14 00:34:40|461.37|455.97|461.41|456.01|461.52|456.12|461.29|455.89|18
1626222890000|2021-07-14 00:34:50|461.4|456|461.37|455.97|461.41|456.01|461.26|455.86|17
1626222900000|2021-07-14 00:35:00|461.38|455.98|461.51|456.11|461.52|456.12|461.31|455.91|18
1626222910000|2021-07-14 00:35:10|461.52|456.12|461.59|456.19|461.69|456.29|461.51|456.11|15
1626222920000|2021-07-14 00:35:20|461.58|456.18|461.44|456.04|461.58|456.18|461.33|455.93|21
1626222930000|2021-07-14 00:35:30|461.43|456.03|461.18|455.78|461.44|456.04|461.15|455.75|18
1626222940000|2021-07-14 00:35:40|461.22|455.82|461.17|455.77|461.32|455.92|461.1|455.7|23
1626222950000|2021-07-14 00:35:50|461.16|455.76|461.53|456.13|461.53|456.13|461.1|455.7|22
1626222960000|2021-07-14 00:36:00|461.55|456.15|461.05|455.65|461.55|456.15|461.03|455.63|22
1626222970000|2021-07-14 00:36:10|461|455.6|461.04|455.64|461.06|455.66|460.98|455.58|25
1626222980000|2021-07-14 00:36:20|461.01|455.61|461.01|455.61|461.01|455.61|461.01|455.61|1
1626222990000|2021-07-14 00:36:30|461|455.6|461.07|455.67|461.09|455.69|460.95|455.55|16
1626223000000|2021-07-14 00:36:40|461.05|455.65|461.35|455.95|461.35|455.95|460.98|455.58|18
1626223010000|2021-07-14 00:36:50|461.42|456.02|461.37|455.97|461.49|456.09|461.33|455.93|13
1626223020000|2021-07-14 00:37:00|461.4|456|461.39|455.99|461.51|456.11|461.38|455.98|15
1626223030000|2021-07-14 00:37:10|461.38|455.98|461.38|455.98|461.44|456.04|461.37|455.97|17
1626223040000|2021-07-14 00:37:20|461.37|455.97|461.1|455.7|461.37|455.97|461|455.6|22
1626223050000|2021-07-14 00:37:30|461.11|455.71|461.04|455.64|461.12|455.72|461.04|455.64|11
1626223060000|2021-07-14 00:37:40|461.06|455.66|461.07|455.67|461.09|455.69|460.98|455.58|18
1626223070000|2021-07-14 00:37:50|461.08|455.68|461.05|455.65|461.1|455.7|461.05|455.65|17
1626223080000|2021-07-14 00:38:00|461.04|455.64|460.94|455.54|461.12|455.72|460.94|455.54|19
1626223090000|2021-07-14 00:38:10|461|455.6|461.03|455.63|461.26|455.86|460.95|455.55|22
1626223100000|2021-07-14 00:38:20|461.02|455.62|460.94|455.54|461.02|455.62|460.86|455.46|11
1626223110000|2021-07-14 00:38:30|460.95|455.55|460.95|455.55|460.95|455.55|460.91|455.51|3
1626223120000|2021-07-14 00:38:40|460.92|455.52|460.93|455.53|461.01|455.61|460.91|455.51|9
1626223130000|2021-07-14 00:38:50|460.9|455.5|460.86|455.46|460.9|455.5|460.86|455.46|6
1626223140000|2021-07-14 00:39:00|460.87|455.47|460.88|455.48|460.91|455.51|460.87|455.47|15
1626223150000|2021-07-14 00:39:10|460.87|455.47|459.72|454.32|460.87|455.47|459.72|454.32|25
1626223160000|2021-07-14 00:39:20|459.75|454.35|460.05|454.65|460.12|454.72|459.62|454.22|22
1626223170000|2021-07-14 00:39:30|460.07|454.67|460.18|454.78|460.18|454.78|460.07|454.67|7
1626223180000|2021-07-14 00:39:40|460.12|454.72|459.89|454.49|460.19|454.79|459.89|454.49|17
1626223190000|2021-07-14 00:39:50|459.9|454.5|459.85|454.45|460.09|454.69|459.83|454.43|28
1626223200000|2021-07-14 00:40:00|459.86|454.46|460.01|454.61|460.21|454.81|459.86|454.46|25
1626223210000|2021-07-14 00:40:10|459.93|454.53|459.96|454.56|460.02|454.62|459.91|454.51|21
1626223220000|2021-07-14 00:40:20|459.95|454.55|459.93|454.53|459.96|454.56|459.93|454.53|7
1626223230000|2021-07-14 00:40:30|459.86|454.46|459.4|454|459.86|454.46|459.4|454|13
1626223240000|2021-07-14 00:40:40|459.39|453.99|458.92|453.52|459.39|453.99|458.8|453.4|29
1626223250000|2021-07-14 00:40:50|458.99|453.59|458.89|453.49|459.07|453.67|458.89|453.49|23
1626223260000|2021-07-14 00:41:00|458.93|453.53|458.94|453.54|459.05|453.65|458.91|453.51|26
1626223270000|2021-07-14 00:41:10|458.95|453.55|459.03|453.63|459.03|453.63|458.85|453.45|20
1626223280000|2021-07-14 00:41:20|458.94|453.54|459.17|453.77|459.19|453.79|458.94|453.54|18
1626223290000|2021-07-14 00:41:30|459.16|453.76|459.18|453.78|459.26|453.86|459.16|453.76|15
1626223300000|2021-07-14 00:41:40|459.17|453.77|459.09|453.69|459.18|453.78|458.98|453.58|20
1626223310000|2021-07-14 00:41:50|459.1|453.7|459.01|453.61|459.14|453.74|458.98|453.58|23
1626223320000|2021-07-14 00:42:00|458.98|453.58|458.95|453.55|459.12|453.72|458.92|453.52|24
1626223330000|2021-07-14 00:42:10|458.94|453.54|458.9|453.5|458.94|453.54|458.83|453.43|6
1626223340000|2021-07-14 00:42:20|458.87|453.47|458.89|453.49|458.93|453.53|458.87|453.47|24
1626223350000|2021-07-14 00:42:30|458.87|453.47|458.96|453.56|459.02|453.62|458.87|453.47|26
1626223360000|2021-07-14 00:42:40|458.97|453.57|459|453.6|459.02|453.62|458.92|453.52|12
1626223370000|2021-07-14 00:42:50|458.99|453.59|458.99|453.59|459|453.6|458.97|453.57|7
1626223380000|2021-07-14 00:43:00|459|453.6|459|453.6|459|453.6|459|453.6|1
1626223390000|2021-07-14 00:43:10|459.01|453.61|459.28|453.88|459.3|453.9|458.94|453.54|20
1626223400000|2021-07-14 00:43:20|459.25|453.85|458.99|453.59|459.25|453.85|458.87|453.47|23
1626223410000|2021-07-14 00:43:30|459|453.6|459.16|453.76|459.16|453.76|458.98|453.58|17
1626223420000|2021-07-14 00:43:40|459.18|453.78|459.53|454.13|459.53|454.13|459.18|453.78|18
1626223430000|2021-07-14 00:43:50|459.54|454.14|459.43|454.03|459.55|454.15|459.38|453.98|21
1626223440000|2021-07-14 00:44:00|459.47|454.07|459.42|454.02|459.47|454.07|459.38|453.98|15
1626223450000|2021-07-14 00:44:10|459.44|454.04|459.65|454.25|459.65|454.25|459.44|454.04|19
1626223460000|2021-07-14 00:44:20|459.62|454.22|459.5|454.1|459.73|454.33|459.5|454.1|20
1626223470000|2021-07-14 00:44:30|459.51|454.11|459.16|453.76|459.51|454.11|459.16|453.76|18
1626223480000|2021-07-14 00:44:40|459.15|453.75|459.22|453.82|459.26|453.86|458.91|453.51|23
1626223490000|2021-07-14 00:44:50|459.21|453.81|459.09|453.69|459.21|453.81|459.05|453.65|24
1626223500000|2021-07-14 00:45:00|459.08|453.68|459.02|453.62|459.08|453.68|459|453.6|17
1626223510000|2021-07-14 00:45:10|459.01|453.61|459.02|453.62|459.03|453.63|458.89|453.49|15
1626223520000|2021-07-14 00:45:20|459.03|453.63|458.91|453.51|459.03|453.63|458.89|453.49|18
1626223530000|2021-07-14 00:45:30|458.86|453.46|458.65|453.25|458.86|453.46|458.65|453.25|9
1626223540000|2021-07-14 00:45:40|458.54|453.14|458.15|452.75|458.54|453.14|458.1|452.7|26
1626223550000|2021-07-14 00:45:50|458.13|452.73|458.28|452.88|458.31|452.91|458.13|452.73|24
1626223560000|2021-07-14 00:46:00|458.3|452.9|458.63|453.23|458.79|453.39|458.3|452.9|24
1626223570000|2021-07-14 00:46:10|458.62|453.22|458.44|453.04|458.65|453.25|458.41|453.01|25
1626223580000|2021-07-14 00:46:20|458.41|453.01|458.57|453.17|458.57|453.17|458.41|453.01|24
1626223590000|2021-07-14 00:46:30|458.53|453.13|458.52|453.12|458.53|453.13|458.38|452.98|16
1626223600000|2021-07-14 00:46:40|458.51|453.11|458.48|453.08|458.55|453.15|458.47|453.07|17
1626223610000|2021-07-14 00:46:50|458.49|453.09|458.47|453.07|458.53|453.13|458.47|453.07|10
1626223620000|2021-07-14 00:47:00|458.48|453.08|458.56|453.16|458.74|453.34|458.48|453.08|27
1626223630000|2021-07-14 00:47:10|458.54|453.14|458.47|453.07|458.62|453.22|458.46|453.06|17
1626223640000|2021-07-14 00:47:20|458.48|453.08|458.57|453.17|458.57|453.17|458.47|453.07|13
1626223650000|2021-07-14 00:47:30|458.58|453.18|458.54|453.14|458.62|453.22|458.54|453.14|21
1626223660000|2021-07-14 00:47:40|458.53|453.13|458.51|453.11|458.56|453.16|458.5|453.1|19
1626223670000|2021-07-14 00:47:50|458.52|453.12|459.04|453.64|459.04|453.64|458.52|453.12|25
1626223680000|2021-07-14 00:48:00|459.02|453.62|458.96|453.56|459.02|453.62|458.93|453.53|23
1626223690000|2021-07-14 00:48:10|458.97|453.57|459.26|453.86|459.26|453.86|458.96|453.56|24
1626223700000|2021-07-14 00:48:20|459.36|453.96|459.53|454.13|459.65|454.25|459.36|453.96|22
1626223710000|2021-07-14 00:48:30|459.54|454.14|459.42|454.02|459.54|454.14|459.41|454.01|16
1626223720000|2021-07-14 00:48:40|459.51|454.11|459.53|454.13|459.62|454.22|459.46|454.06|17
1626223730000|2021-07-14 00:48:50|459.54|454.14|459.68|454.28|459.68|454.28|459.47|454.07|15
1626223740000|2021-07-14 00:49:00|459.63|454.23|459.71|454.31|459.73|454.33|459.58|454.18|20
1626223750000|2021-07-14 00:49:10|459.72|454.32|459.71|454.31|459.78|454.38|459.65|454.25|11
1626223760000|2021-07-14 00:49:20|459.68|454.28|459.58|454.18|459.69|454.29|459.58|454.18|10
1626223770000|2021-07-14 00:49:30|459.52|454.12|459.6|454.2|459.6|454.2|459.51|454.11|11
1626223780000|2021-07-14 00:49:40|459.48|454.08|459.16|453.76|459.59|454.19|459.14|453.74|16
1626223790000|2021-07-14 00:49:50|459.17|453.77|459.15|453.75|459.17|453.77|459.07|453.67|8
1626223800000|2021-07-14 00:50:00|459.14|453.74|459.11|453.71|459.14|453.74|459.03|453.63|12
1626223810000|2021-07-14 00:50:10|459.12|453.72|458.98|453.58|459.12|453.72|458.96|453.56|11
1626223820000|2021-07-14 00:50:20|458.97|453.57|458.9|453.5|458.98|453.58|458.81|453.41|24
1626223830000|2021-07-14 00:50:30|458.91|453.51|459.01|453.61|459.03|453.63|458.91|453.51|13
1626223840000|2021-07-14 00:50:40|459.03|453.63|459.03|453.63|459.05|453.65|459.01|453.61|7
1626223850000|2021-07-14 00:50:50|459.05|453.65|459.03|453.63|459.08|453.68|458.98|453.58|22
1626223860000|2021-07-14 00:51:00|459.04|453.64|459.09|453.69|459.15|453.75|459.02|453.62|17
1626223870000|2021-07-14 00:51:10|459.12|453.72|459.08|453.68|459.12|453.72|459.08|453.68|6
1626223880000|2021-07-14 00:51:20|459.09|453.69|459.08|453.68|459.1|453.7|459.08|453.68|5
1626223890000|2021-07-14 00:51:30|459.04|453.64|458.88|453.48|459.04|453.64|458.83|453.43|10
1626223900000|2021-07-14 00:51:40|458.85|453.45|458.91|453.51|458.93|453.53|458.83|453.43|24
1626223910000|2021-07-14 00:51:50|458.9|453.5|458.65|453.25|458.91|453.51|458.61|453.21|15
1626223920000|2021-07-14 00:52:00|458.66|453.26|459.02|453.62|459.02|453.62|458.66|453.26|14
1626223930000|2021-07-14 00:52:10|459.01|453.61|458.97|453.57|459.01|453.61|458.96|453.56|10
1626223940000|2021-07-14 00:52:20|458.98|453.58|458.98|453.58|458.99|453.59|458.94|453.54|13
1626223950000|2021-07-14 00:52:30|458.96|453.56|458.75|453.35|458.97|453.57|458.75|453.35|8
1626223960000|2021-07-14 00:52:40|458.73|453.33|458.75|453.35|458.81|453.41|458.73|453.33|15
1626223970000|2021-07-14 00:52:50|458.76|453.36|459|453.6|459|453.6|458.74|453.34|19
1626223980000|2021-07-14 00:53:00|458.99|453.59|459.01|453.61|459.03|453.63|458.96|453.56|17
1626223990000|2021-07-14 00:53:10|458.99|453.59|459.12|453.72|459.12|453.72|458.98|453.58|17
1626224000000|2021-07-14 00:53:20|459.11|453.71|459.28|453.88|459.3|453.9|459.11|453.71|19
1626224010000|2021-07-14 00:53:30|459.29|453.89|459.29|453.89|459.32|453.92|459.28|453.88|10
1626224020000|2021-07-14 00:53:40|459.31|453.91|459.28|453.88|459.33|453.93|459.28|453.88|16
1626224030000|2021-07-14 00:53:50|459.31|453.91|459.35|453.95|459.35|453.95|459.28|453.88|20
1626224040000|2021-07-14 00:54:00|459.34|453.94|459.21|453.81|459.34|453.94|459.2|453.8|15
1626224050000|2021-07-14 00:54:10|459.2|453.8|459.02|453.62|459.25|453.85|459.02|453.62|16
1626224060000|2021-07-14 00:54:20|459.04|453.64|458.91|453.51|459.04|453.64|458.91|453.51|10
1626224070000|2021-07-14 00:54:30|458.81|453.41|458.92|453.52|458.97|453.57|458.81|453.41|13
1626224080000|2021-07-14 00:54:40|458.86|453.46|458.86|453.46|458.87|453.47|458.84|453.44|4
1626224090000|2021-07-14 00:54:50|458.82|453.42|458.35|452.95|458.82|453.42|458.35|452.95|16
1626224100000|2021-07-14 00:55:00|458.38|452.98|457.85|452.45|458.47|453.07|457.85|452.45|23
1626224110000|2021-07-14 00:55:10|457.84|452.44|457.87|452.47|458.1|452.7|457.82|452.42|30
1626224120000|2021-07-14 00:55:20|457.88|452.48|457.72|452.32|457.89|452.49|457.72|452.32|17
1626224130000|2021-07-14 00:55:30|457.73|452.33|457.2|451.8|457.73|452.33|456.89|451.49|30
1626224140000|2021-07-14 00:55:40|457.18|451.78|457.6|452.2|457.63|452.23|457.18|451.78|12
1626224150000|2021-07-14 00:55:50|457.65|452.25|457.41|452.01|457.8|452.4|457.4|452|23
1626224160000|2021-07-14 00:56:00|457.39|451.99|457.39|451.99|457.53|452.13|457.33|451.93|29
1626224170000|2021-07-14 00:56:10|457.41|452.01|457.68|452.28|457.79|452.39|457.32|451.92|28
1626224180000|2021-07-14 00:56:20|457.69|452.29|457.81|452.41|457.91|452.51|457.68|452.28|21
1626224190000|2021-07-14 00:56:30|457.8|452.4|457.71|452.31|457.93|452.53|457.71|452.31|19
1626224200000|2021-07-14 00:56:40|457.67|452.27|457.77|452.37|457.8|452.4|457.62|452.22|24
1626224210000|2021-07-14 00:56:50|457.78|452.38|457.9|452.5|457.98|452.58|457.77|452.37|25
1626224220000|2021-07-14 00:57:00|457.91|452.51|458.01|452.61|458.03|452.63|457.86|452.46|21
1626224230000|2021-07-14 00:57:10|458.02|452.62|457.97|452.57|458.02|452.62|457.86|452.46|22
1626224240000|2021-07-14 00:57:20|457.98|452.58|458.07|452.67|458.13|452.73|457.93|452.53|26
1626224250000|2021-07-14 00:57:30|458.08|452.68|458.05|452.65|458.08|452.68|458.04|452.64|10
1626224260000|2021-07-14 00:57:40|458.04|452.64|458.05|452.65|458.05|452.65|457.9|452.5|19
1626224270000|2021-07-14 00:57:50|458.08|452.68|458.29|452.89|458.34|452.94|457.99|452.59|21
1626224280000|2021-07-14 00:58:00|458.28|452.88|458.3|452.9|458.32|452.92|458.28|452.88|11
1626224290000|2021-07-14 00:58:10|458.31|452.91|458.39|452.99|458.41|453.01|458.3|452.9|26
1626224300000|2021-07-14 00:58:20|458.38|452.98|458.49|453.09|458.49|453.09|458.34|452.94|18
1626224310000|2021-07-14 00:58:30|458.51|453.11|458.47|453.07|458.57|453.17|458.46|453.06|18
1626224320000|2021-07-14 00:58:40|458.46|453.06|458.55|453.15|458.62|453.22|458.45|453.05|18
1626224330000|2021-07-14 00:58:50|458.54|453.14|458.77|453.37|458.81|453.41|458.54|453.14|18
1626224340000|2021-07-14 00:59:00|458.78|453.38|458.95|453.55|458.95|453.55|458.78|453.38|7
1626224350000|2021-07-14 00:59:10|458.96|453.56|459.34|453.94|459.37|453.97|458.96|453.56|24
1626224360000|2021-07-14 00:59:20|459.36|453.96|459.51|454.11|459.54|454.14|459.36|453.96|11
1626224370000|2021-07-14 00:59:30|459.46|454.06|459.44|454.04|459.51|454.11|459.38|453.98|16
1626224380000|2021-07-14 00:59:40|459.47|454.07|459.18|453.78|459.47|454.07|459.18|453.78|23
1626224390000|2021-07-14 00:59:50|459.14|453.74|459.03|453.63|459.19|453.79|459.03|453.63|19
1626224400000|2021-07-14 01:00:00|458.92|453.52|459.01|453.61|459.05|453.65|458.92|453.52|17
1626224410000|2021-07-14 01:00:10|459.14|453.74|458.85|453.45|459.14|453.74|458.83|453.43|9
1626224420000|2021-07-14 01:00:20|458.86|453.46|458.37|452.97|458.86|453.46|458.37|452.97|18
1626224430000|2021-07-14 01:00:30|458.35|452.95|458.46|453.06|458.48|453.08|458.35|452.95|19
1626224440000|2021-07-14 01:00:40|458.47|453.07|458.43|453.03|458.57|453.17|458.43|453.03|12
1626224450000|2021-07-14 01:00:50|458.41|453.01|458.43|453.03|458.46|453.06|458.41|453.01|14
1626224460000|2021-07-14 01:01:00|458.42|453.02|458.65|453.25|458.82|453.42|458.42|453.02|22
1626224470000|2021-07-14 01:01:10|458.66|453.26|458.41|453.01|458.68|453.28|458.38|452.98|19
1626224480000|2021-07-14 01:01:20|458.39|452.99|458.46|453.06|458.47|453.07|458.28|452.88|15
1626224490000|2021-07-14 01:01:30|458.48|453.08|458.49|453.09|458.52|453.12|458.48|453.08|4
1626224500000|2021-07-14 01:01:40|458.53|453.13|458.52|453.12|458.54|453.14|458.52|453.12|8
1626224510000|2021-07-14 01:01:50|458.38|452.98|458.39|452.99|458.39|452.99|458.37|452.97|6
1626224520000|2021-07-14 01:02:00|458.38|452.98|458.08|452.68|458.38|452.98|458.07|452.67|20
1626224530000|2021-07-14 01:02:10|458.09|452.69|457.64|452.24|458.11|452.71|457.64|452.24|14
1626224540000|2021-07-14 01:02:20|457.53|452.13|457.31|451.91|457.53|452.13|457.29|451.89|26
1626224550000|2021-07-14 01:02:30|457.3|451.9|457.52|452.12|457.55|452.15|457.26|451.86|23
1626224560000|2021-07-14 01:02:40|457.53|452.13|457.36|451.96|457.56|452.16|457.36|451.96|14
1626224570000|2021-07-14 01:02:50|457.37|451.97|457.31|451.91|457.4|452|457.16|451.76|29
1626224580000|2021-07-14 01:03:00|457.41|452.01|457.32|451.92|457.44|452.04|457.32|451.92|19
1626224590000|2021-07-14 01:03:10|457.26|451.86|457.26|451.86|457.29|451.89|457.16|451.76|17
1626224600000|2021-07-14 01:03:20|457.28|451.88|457.54|452.14|457.59|452.19|457.28|451.88|23
1626224610000|2021-07-14 01:03:30|457.55|452.15|457.6|452.2|457.61|452.21|457.49|452.09|21
1626224620000|2021-07-14 01:03:40|457.62|452.22|457.57|452.17|457.62|452.22|457.52|452.12|10
1626224630000|2021-07-14 01:03:50|457.69|452.29|458.12|452.72|458.17|452.77|457.69|452.29|26
1626224640000|2021-07-14 01:04:00|458.16|452.76|458.24|452.84|458.25|452.85|458.07|452.67|19
1626224650000|2021-07-14 01:04:10|458.29|452.89|458.41|453.01|458.42|453.02|458.29|452.89|28
1626224660000|2021-07-14 01:04:20|458.39|452.99|458.24|452.84|458.39|452.99|458.18|452.78|18
1626224670000|2021-07-14 01:04:30|458.23|452.83|458.21|452.81|458.3|452.9|458.16|452.76|13
1626224680000|2021-07-14 01:04:40|458.25|452.85|458.34|452.94|458.34|452.94|458.21|452.81|17
1626224690000|2021-07-14 01:04:50|458.35|452.95|458.24|452.84|458.35|452.95|458.24|452.84|11
1626224700000|2021-07-14 01:05:00|458.16|452.76|458.17|452.77|458.18|452.78|457.99|452.59|21
1626224710000|2021-07-14 01:05:10|458.18|452.78|457.85|452.45|458.18|452.78|457.83|452.43|17
1626224720000|2021-07-14 01:05:20|457.87|452.47|457.81|452.41|457.87|452.47|457.77|452.37|13
1626224730000|2021-07-14 01:05:30|457.74|452.34|457.69|452.29|457.74|452.34|457.69|452.29|3
1626224740000|2021-07-14 01:05:40|457.7|452.3|457.69|452.29|457.75|452.35|457.69|452.29|6
1626224750000|2021-07-14 01:05:50|457.7|452.3|457.7|452.3|457.76|452.36|457.7|452.3|17
1626224760000|2021-07-14 01:06:00|457.69|452.29|457.43|452.03|457.7|452.3|457.43|452.03|15
1626224770000|2021-07-14 01:06:10|457.42|452.02|457.41|452.01|457.45|452.05|457.36|451.96|18
1626224780000|2021-07-14 01:06:20|457.39|451.99|457.41|452.01|457.46|452.06|457.39|451.99|12
1626224790000|2021-07-14 01:06:30|457.44|452.04|457.52|452.12|457.58|452.18|457.37|451.97|22
1626224800000|2021-07-14 01:06:40|457.53|452.13|457.54|452.14|457.54|452.14|457.49|452.09|12
1626224810000|2021-07-14 01:06:50|457.53|452.13|457.39|451.99|457.53|452.13|457.39|451.99|7
1626224820000|2021-07-14 01:07:00|457.41|452.01|457.45|452.05|457.45|452.05|457.4|452|4
1626224850000|2021-07-14 01:07:30|457.46|452.06|457.48|452.08|457.48|452.08|457.43|452.03|5
1626224860000|2021-07-14 01:07:40|457.51|452.11|457.69|452.29|457.82|452.42|457.51|452.11|27
1626224870000|2021-07-14 01:07:50|457.7|452.3|457.87|452.47|457.87|452.47|457.64|452.24|19
1626224880000|2021-07-14 01:08:00|457.89|452.49|457.82|452.42|457.9|452.5|457.74|452.34|16
1626224890000|2021-07-14 01:08:10|457.83|452.43|457.81|452.41|457.86|452.46|457.77|452.37|12
1626224900000|2021-07-14 01:08:20|457.79|452.39|457.5|452.1|457.79|452.39|457.5|452.1|21
1626224910000|2021-07-14 01:08:30|457.54|452.14|457.56|452.16|457.65|452.25|457.46|452.06|23
1626224920000|2021-07-14 01:08:40|457.6|452.2|457.06|451.66|457.6|452.2|457.06|451.66|22
1626224930000|2021-07-14 01:08:50|457.04|451.64|456.84|451.44|457.04|451.64|456.82|451.42|19
1626224940000|2021-07-14 01:09:00|456.94|451.54|457.12|451.72|457.19|451.79|456.94|451.54|25
1626224950000|2021-07-14 01:09:10|457.13|451.73|456.94|451.54|457.15|451.75|456.92|451.52|16
1626224960000|2021-07-14 01:09:20|456.93|451.53|456.99|451.59|457.05|451.65|456.83|451.43|16
1626224970000|2021-07-14 01:09:30|456.94|451.54|456.79|451.39|456.94|451.54|456.79|451.39|5
1626224980000|2021-07-14 01:09:40|456.82|451.42|457.13|451.73|457.13|451.73|456.79|451.39|13
1626224990000|2021-07-14 01:09:50|457.14|451.74|457.42|452.02|457.42|452.02|457.14|451.74|22
1626225000000|2021-07-14 01:10:00|457.47|452.07|457.1|451.7|457.47|452.07|457.1|451.7|13
1626225010000|2021-07-14 01:10:10|457.11|451.71|457.1|451.7|457.11|451.71|457.06|451.66|18
1626225020000|2021-07-14 01:10:20|457.09|451.69|457.04|451.64|457.09|451.69|457|451.6|15
1626225030000|2021-07-14 01:10:30|457.03|451.63|457|451.6|457.04|451.64|456.98|451.58|12
1626225040000|2021-07-14 01:10:40|456.99|451.59|456.86|451.46|457|451.6|456.86|451.46|11
1626225050000|2021-07-14 01:10:50|456.87|451.47|456.8|451.4|456.87|451.47|456.78|451.38|15
1626225060000|2021-07-14 01:11:00|456.79|451.39|456.66|451.26|456.84|451.44|456.65|451.25|24
1626225070000|2021-07-14 01:11:10|456.65|451.25|456.64|451.24|456.65|451.25|456.41|451.01|11
1626225080000|2021-07-14 01:11:20|456.63|451.23|456.66|451.26|456.67|451.27|456.54|451.14|10
1626225090000|2021-07-14 01:11:30|456.67|451.27|456.45|451.05|456.72|451.32|456.43|451.03|16
1626225100000|2021-07-14 01:11:40|456.46|451.06|456.48|451.08|456.49|451.09|456.4|451|8
1626225110000|2021-07-14 01:11:50|456.47|451.07|456.44|451.04|456.48|451.08|456.44|451.04|10
1626225120000|2021-07-14 01:12:00|456.43|451.03|456.21|450.81|456.43|451.03|456.2|450.8|11
1626225130000|2021-07-14 01:12:10|456.23|450.83|455.7|450.3|456.26|450.86|455.69|450.29|19
1626225140000|2021-07-14 01:12:20|455.71|450.31|455.31|449.91|455.73|450.33|455.26|449.86|19
1626225150000|2021-07-14 01:12:30|455.32|449.92|455.18|449.78|455.32|449.92|455.14|449.74|10
1626225160000|2021-07-14 01:12:40|455.2|449.8|455.33|449.93|455.33|449.93|455.06|449.66|16
1626225170000|2021-07-14 01:12:50|455.3|449.9|455.08|449.68|455.32|449.92|455.07|449.67|11
1626225180000|2021-07-14 01:13:00|455.14|449.74|455.49|450.09|455.5|450.1|455.13|449.73|26
1626225190000|2021-07-14 01:13:10|455.5|450.1|455.55|450.15|455.89|450.49|455.44|450.04|31
1626225200000|2021-07-14 01:13:20|455.57|450.17|455.29|449.89|455.62|450.22|455.29|449.89|24
1626225210000|2021-07-14 01:13:30|455|449.6|455.53|450.13|455.53|450.13|455|449.6|19
1626225220000|2021-07-14 01:13:40|455.51|450.11|455.51|450.11|455.52|450.12|455.35|449.95|24
1626225230000|2021-07-14 01:13:50|455.45|450.05|455.39|449.99|455.49|450.09|455.34|449.94|20
1626225240000|2021-07-14 01:14:00|455.41|450.01|455.4|450|455.51|450.11|455.34|449.94|22
1626225250000|2021-07-14 01:14:10|455.39|449.99|455.47|450.07|455.48|450.08|455.31|449.91|16
1626225260000|2021-07-14 01:14:20|455.45|450.05|455.27|449.87|455.51|450.11|455.27|449.87|23
1626225270000|2021-07-14 01:14:30|455.25|449.85|455.01|449.61|455.25|449.85|454.86|449.46|17
1626225280000|2021-07-14 01:14:40|454.92|449.52|454.71|449.31|454.92|449.52|454.62|449.22|18
1626225290000|2021-07-14 01:14:50|454.74|449.34|454.58|449.18|454.85|449.45|454.58|449.18|22
1626225300000|2021-07-14 01:15:00|454.57|449.17|454.94|449.54|454.94|449.54|454.57|449.17|18
1626225310000|2021-07-14 01:15:10|454.97|449.57|455.22|449.82|455.27|449.87|454.95|449.55|19
1626225320000|2021-07-14 01:15:20|455.27|449.87|455.47|450.07|455.75|450.35|455.27|449.87|25
1626225330000|2021-07-14 01:15:30|455.49|450.09|455.74|450.34|455.74|450.34|455.47|450.07|12
1626225340000|2021-07-14 01:15:40|455.69|450.29|455.79|450.39|455.84|450.44|455.69|450.29|10
1626225350000|2021-07-14 01:15:50|455.83|450.43|456.58|451.18|456.6|451.2|455.83|450.43|23
1626225360000|2021-07-14 01:16:00|456.57|451.17|456.37|450.97|456.57|451.17|456.28|450.88|23
1626225370000|2021-07-14 01:16:10|456.33|450.93|456.27|450.87|456.41|451.01|456.17|450.77|12
1626225380000|2021-07-14 01:16:20|456.26|450.86|456.15|450.75|456.28|450.88|456.15|450.75|11
1626225390000|2021-07-14 01:16:30|456.08|450.68|456.02|450.62|456.08|450.68|455.86|450.46|17
1626225400000|2021-07-14 01:16:40|455.98|450.58|455.77|450.37|456.02|450.62|455.57|450.17|25
1626225410000|2021-07-14 01:16:50|455.78|450.38|455.53|450.13|455.91|450.51|455.46|450.06|20
1626225420000|2021-07-14 01:17:00|455.52|450.12|455.76|450.36|455.76|450.36|455.5|450.1|18
1626225430000|2021-07-14 01:17:10|455.77|450.37|455.86|450.46|455.86|450.46|455.71|450.31|18
1626225440000|2021-07-14 01:17:20|455.85|450.45|455.72|450.32|455.91|450.51|455.71|450.31|23
1626225450000|2021-07-14 01:17:30|455.73|450.33|455.83|450.43|455.85|450.45|455.73|450.33|16
1626225460000|2021-07-14 01:17:40|455.82|450.42|455.72|450.32|455.82|450.42|455.68|450.28|11
1626225470000|2021-07-14 01:17:50|455.71|450.31|455.82|450.42|455.83|450.43|455.71|450.31|23
1626225480000|2021-07-14 01:18:00|455.83|450.43|455.99|450.59|455.99|450.59|455.82|450.42|16
1626225490000|2021-07-14 01:18:10|456|450.6|456.21|450.81|456.21|450.81|456|450.6|16
1626225500000|2021-07-14 01:18:20|456.2|450.8|456.39|450.99|456.42|451.02|456.2|450.8|16
1626225510000|2021-07-14 01:18:30|456.4|451|456.54|451.14|456.54|451.14|456.4|451|6
1626225520000|2021-07-14 01:18:40|456.46|451.06|456.51|451.11|456.51|451.11|456.44|451.04|8
1626225530000|2021-07-14 01:18:50|456.55|451.15|456.63|451.23|456.64|451.24|456.52|451.12|10
1626225540000|2021-07-14 01:19:00|456.62|451.22|456.31|450.91|456.62|451.22|456.31|450.91|21
1626225550000|2021-07-14 01:19:10|456.3|450.9|456.48|451.08|456.49|451.09|456.3|450.9|19
1626225560000|2021-07-14 01:19:20|456.47|451.07|456.5|451.1|456.5|451.1|456.33|450.93|20
1626225570000|2021-07-14 01:19:30|456.51|451.11|456.67|451.27|456.69|451.29|456.51|451.11|16
1626225580000|2021-07-14 01:19:40|456.68|451.28|456.77|451.37|456.85|451.45|456.64|451.24|12
1626225590000|2021-07-14 01:19:50|456.76|451.36|456.65|451.25|456.8|451.4|456.64|451.24|22
1626225600000|2021-07-14 01:20:00|456.63|451.23|456.61|451.21|456.65|451.25|456.55|451.15|14
1626225610000|2021-07-14 01:20:10|456.6|451.2|456.84|451.44|456.88|451.48|456.6|451.2|13
1626225620000|2021-07-14 01:20:20|456.83|451.43|457.35|451.95|457.35|451.95|456.83|451.43|17
1626225630000|2021-07-14 01:20:30|457.36|451.96|457.54|452.14|457.54|452.14|457.36|451.96|13
1626225640000|2021-07-14 01:20:40|457.48|452.08|457.35|451.95|457.52|452.12|457.3|451.9|23
1626225650000|2021-07-14 01:20:50|457.36|451.96|457.42|452.02|457.55|452.15|457.36|451.96|18
1626225660000|2021-07-14 01:21:00|457.45|452.05|457.56|452.16|457.56|452.16|457.43|452.03|18
1626225670000|2021-07-14 01:21:10|457.48|452.08|457.61|452.21|457.61|452.21|457.46|452.06|15
1626225680000|2021-07-14 01:21:20|457.62|452.22|457.55|452.15|457.62|452.22|457.49|452.09|14
1626225690000|2021-07-14 01:21:30|457.56|452.16|457.32|451.92|457.56|452.16|457.3|451.9|13
1626225700000|2021-07-14 01:21:40|457.33|451.93|457.27|451.87|457.36|451.96|457.22|451.82|21
1626225710000|2021-07-14 01:21:50|457.23|451.83|457.32|451.92|457.33|451.93|457.22|451.82|20
1626225720000|2021-07-14 01:22:00|457.31|451.91|457.32|451.92|457.34|451.94|457.29|451.89|7
1626225730000|2021-07-14 01:22:10|457.31|451.91|457.21|451.81|457.31|451.91|457.19|451.79|15
1626225740000|2021-07-14 01:22:20|457.22|451.82|457.11|451.71|457.22|451.82|457.11|451.71|16
1626225750000|2021-07-14 01:22:30|457.05|451.65|457.1|451.7|457.14|451.74|457.03|451.63|12
1626225760000|2021-07-14 01:22:40|457.08|451.68|456.93|451.53|457.12|451.72|456.93|451.53|13
1626225770000|2021-07-14 01:22:50|456.91|451.51|456.96|451.56|456.96|451.56|456.84|451.44|6
1626225780000|2021-07-14 01:23:00|456.98|451.58|457.03|451.63|457.05|451.65|456.83|451.43|21
1626225790000|2021-07-14 01:23:10|457.02|451.62|456.96|451.56|457.02|451.62|456.96|451.56|18
1626225800000|2021-07-14 01:23:20|456.95|451.55|457.1|451.7|457.1|451.7|456.9|451.5|19
1626225810000|2021-07-14 01:23:30|457.08|451.68|457.05|451.65|457.11|451.71|457.04|451.64|13
1626225820000|2021-07-14 01:23:40|457.04|451.64|457.05|451.65|457.05|451.65|457.04|451.64|2
1626225830000|2021-07-14 01:23:50|457.06|451.66|457.29|451.89|457.3|451.9|457.05|451.65|12
1626225840000|2021-07-14 01:24:00|457.3|451.9|457.43|452.03|457.52|452.12|457.3|451.9|14
1626225850000|2021-07-14 01:24:10|457.42|452.02|457.41|452.01|457.45|452.05|457.39|451.99|14
1626225860000|2021-07-14 01:24:20|457.42|452.02|457.51|452.11|457.54|452.14|457.41|452.01|17
1626225870000|2021-07-14 01:24:30|457.5|452.1|457.38|451.98|457.5|452.1|457.34|451.94|13
1626225880000|2021-07-14 01:24:40|457.41|452.01|457.58|452.18|457.58|452.18|457.41|452.01|20
1626225890000|2021-07-14 01:24:50|457.64|452.24|457.66|452.26|457.71|452.31|457.61|452.21|13
1626225900000|2021-07-14 01:25:00|457.67|452.27|457.57|452.17|457.67|452.27|457.57|452.17|10
1626225910000|2021-07-14 01:25:10|457.58|452.18|457.57|452.17|457.58|452.18|457.46|452.06|16
1626225920000|2021-07-14 01:25:20|457.56|452.16|457.55|452.15|457.61|452.21|457.54|452.14|11
1626225930000|2021-07-14 01:25:30|457.54|452.14|457.54|452.14|457.55|452.15|457.51|452.11|7
1626225940000|2021-07-14 01:25:40|457.53|452.13|457.52|452.12|457.53|452.13|457.45|452.05|6
1626225950000|2021-07-14 01:25:50|457.51|452.11|457.61|452.21|457.62|452.22|457.5|452.1|11
1626225960000|2021-07-14 01:26:00|457.62|452.22|457.63|452.23|457.65|452.25|457.62|452.22|4
1626225970000|2021-07-14 01:26:10|457.65|452.25|457.66|452.26|457.66|452.26|457.65|452.25|4
1626225980000|2021-07-14 01:26:20|457.64|452.24|457.43|452.03|457.64|452.24|457.41|452.01|13
1626225990000|2021-07-14 01:26:30|457.42|452.02|457.39|451.99|457.43|452.03|457.38|451.98|15
1626226000000|2021-07-14 01:26:40|457.27|451.87|457.27|451.87|457.27|451.87|457.27|451.87|1
1626226010000|2021-07-14 01:26:50|457.28|451.88|457.07|451.67|457.29|451.89|457.07|451.67|16
1626226020000|2021-07-14 01:27:00|457.05|451.65|457.04|451.64|457.05|451.65|457.04|451.64|2
1626226030000|2021-07-14 01:27:10|456.99|451.59|456.96|451.56|456.99|451.59|456.96|451.56|4
1626226040000|2021-07-14 01:27:20|456.92|451.52|457.15|451.75|457.18|451.78|456.91|451.51|25
1626226050000|2021-07-14 01:27:30|457.13|451.73|457.33|451.93|457.34|451.94|457.12|451.72|11
1626226060000|2021-07-14 01:27:40|457.34|451.94|457.33|451.93|457.34|451.94|457.32|451.92|7
1626226070000|2021-07-14 01:27:50|457.31|451.91|457.35|451.95|457.39|451.99|457.31|451.91|16
1626226080000|2021-07-14 01:28:00|457.29|451.89|457.15|451.75|457.3|451.9|457.15|451.75|15
1626226090000|2021-07-14 01:28:10|457.11|451.71|457.13|451.73|457.14|451.74|457.08|451.68|10
1626226100000|2021-07-14 01:28:20|457.12|451.72|457.05|451.65|457.15|451.75|457.03|451.63|12
1626226110000|2021-07-14 01:28:30|457.04|451.64|457.05|451.65|457.07|451.67|457.04|451.64|8
1626226120000|2021-07-14 01:28:40|457.12|451.72|457.18|451.78|457.18|451.78|457.07|451.67|8
1626226130000|2021-07-14 01:28:50|457.17|451.77|457.15|451.75|457.17|451.77|457.14|451.74|5
1626226140000|2021-07-14 01:29:00|457.14|451.74|456.79|451.39|457.15|451.75|456.79|451.39|18
1626226150000|2021-07-14 01:29:10|456.78|451.38|457|451.6|457.01|451.61|456.78|451.38|8
1626226160000|2021-07-14 01:29:20|457.01|451.61|457.08|451.68|457.12|451.72|456.94|451.54|20
1626226170000|2021-07-14 01:29:30|457.07|451.67|456.89|451.49|457.08|451.68|456.86|451.46|23
1626226180000|2021-07-14 01:29:40|456.91|451.51|456.79|451.39|456.91|451.51|456.78|451.38|9
1626226190000|2021-07-14 01:29:50|456.78|451.38|456.98|451.58|456.99|451.59|456.77|451.37|14
1626226200000|2021-07-14 01:30:00|456.99|451.59|456.83|451.43|456.99|451.59|456.83|451.43|10
1626226210000|2021-07-14 01:30:10|456.82|451.42|456.79|451.39|456.83|451.43|456.79|451.39|5
1626226220000|2021-07-14 01:30:20|456.77|451.37|456.62|451.22|456.77|451.37|456.62|451.22|11
1626226240000|2021-07-14 01:30:40|456.61|451.21|456.58|451.18|456.61|451.21|456.57|451.17|9
1626226250000|2021-07-14 01:30:50|456.48|451.08|456.47|451.07|456.49|451.09|456.47|451.07|3
1626226260000|2021-07-14 01:31:00|456.46|451.06|456.27|450.87|456.46|451.06|456.24|450.84|10
1626226270000|2021-07-14 01:31:10|456.28|450.88|456.44|451.04|456.44|451.04|456.28|450.88|16
1626226280000|2021-07-14 01:31:20|456.49|451.09|456.42|451.02|456.52|451.12|456.42|451.02|18
1626226290000|2021-07-14 01:31:30|456.35|450.95|456.24|450.84|456.35|450.95|456.24|450.84|8
1626226300000|2021-07-14 01:31:40|456.25|450.85|456.24|450.84|456.25|450.85|456.24|450.84|2
1626226310000|2021-07-14 01:31:50|456.25|450.85|456.25|450.85|456.25|450.85|456.25|450.85|1
1626226320000|2021-07-14 01:32:00|456.26|450.86|456.36|450.96|456.39|450.99|456.24|450.84|9
1626226330000|2021-07-14 01:32:10|456.43|451.03|456.36|450.96|456.46|451.06|456.36|450.96|11
1626226340000|2021-07-14 01:32:20|456.35|450.95|456.36|450.96|456.38|450.98|456.34|450.94|7
1626226350000|2021-07-14 01:32:30|456.37|450.97|456.36|450.96|456.37|450.97|456.36|450.96|4
1626226360000|2021-07-14 01:32:40|456.3|450.9|456.57|451.17|456.58|451.18|456.29|450.89|15
1626226370000|2021-07-14 01:32:50|456.54|451.14|456.72|451.32|456.72|451.32|456.53|451.13|13
1626226380000|2021-07-14 01:33:00|456.76|451.36|456.9|451.5|456.96|451.56|456.76|451.36|9
1626226390000|2021-07-14 01:33:10|456.89|451.49|456.25|450.85|457.05|451.65|456.25|450.85|24
1626226400000|2021-07-14 01:33:20|456.26|450.86|456.29|450.89|456.37|450.97|456.26|450.86|18
1626226410000|2021-07-14 01:33:30|456.34|450.94|456.27|450.87|456.43|451.03|456.24|450.84|17
1626226420000|2021-07-14 01:33:40|456.24|450.84|456.26|450.86|456.26|450.86|456.22|450.82|6
1626226430000|2021-07-14 01:33:50|456.27|450.87|456.28|450.88|456.28|450.88|456.23|450.83|8
1626226440000|2021-07-14 01:34:00|456.3|450.9|456.5|451.1|456.6|451.2|456.3|450.9|16
1626226450000|2021-07-14 01:34:10|456.47|451.07|456.61|451.21|456.62|451.22|456.41|451.01|17
1626226460000|2021-07-14 01:34:20|456.59|451.19|456.77|451.37|456.77|451.37|456.59|451.19|9
1626226470000|2021-07-14 01:34:30|456.79|451.39|456.77|451.37|456.79|451.39|456.77|451.37|4
1626226480000|2021-07-14 01:34:40|456.76|451.36|456.84|451.44|456.84|451.44|456.62|451.22|24
1626226490000|2021-07-14 01:34:50|456.82|451.42|456.87|451.47|456.87|451.47|456.82|451.42|6
1626226500000|2021-07-14 01:35:00|456.99|451.59|457.19|451.79|457.27|451.87|456.99|451.59|10
1626226510000|2021-07-14 01:35:10|457.21|451.81|457.69|452.29|457.69|452.29|457.21|451.81|15
1626226520000|2021-07-14 01:35:20|457.72|452.32|457.92|452.52|457.92|452.52|457.72|452.32|12
1626226530000|2021-07-14 01:35:30|457.97|452.57|458.09|452.69|458.09|452.69|457.92|452.52|4
1626226540000|2021-07-14 01:35:40|458.19|452.79|458.54|453.14|458.54|453.14|458.19|452.79|9
1626226550000|2021-07-14 01:35:50|458.62|453.22|457.89|452.49|458.63|453.23|457.73|452.33|21
1626226560000|2021-07-14 01:36:00|457.9|452.5|458.03|452.63|458.04|452.64|457.9|452.5|17
1626226570000|2021-07-14 01:36:10|458.12|452.72|458.38|452.98|458.38|452.98|458.04|452.64|17
1626226580000|2021-07-14 01:36:20|458.37|452.97|458.32|452.92|458.37|452.97|458.18|452.78|15
1626226590000|2021-07-14 01:36:30|458.31|452.91|458.64|453.24|458.69|453.29|458.31|452.91|11
1626226600000|2021-07-14 01:36:40|458.74|453.34|458.79|453.39|458.84|453.44|458.66|453.26|12
1626226610000|2021-07-14 01:36:50|458.83|453.43|459.01|453.61|459.01|453.61|458.83|453.43|11
1626226620000|2021-07-14 01:37:00|459|453.6|458.85|453.45|459.06|453.66|458.85|453.45|13
1626226630000|2021-07-14 01:37:10|458.83|453.43|458.74|453.34|458.9|453.5|458.74|453.34|12
1626226640000|2021-07-14 01:37:20|458.76|453.36|458.82|453.42|458.82|453.42|458.76|453.36|8
1626226650000|2021-07-14 01:37:30|458.84|453.44|458.89|453.49|458.89|453.49|458.84|453.44|5
1626226660000|2021-07-14 01:37:40|458.91|453.51|458.91|453.51|458.91|453.51|458.91|453.51|1
1626226670000|2021-07-14 01:37:50|458.9|453.5|458.88|453.48|458.9|453.5|458.85|453.45|6
1626226680000|2021-07-14 01:38:00|458.81|453.41|458.91|453.51|458.91|453.51|458.79|453.39|10
1626226690000|2021-07-14 01:38:10|458.93|453.53|459.07|453.67|459.07|453.67|458.93|453.53|4
1626226700000|2021-07-14 01:38:20|459.04|453.64|458.99|453.59|459.04|453.64|458.99|453.59|11
1626226710000|2021-07-14 01:38:30|458.96|453.56|459.23|453.83|459.25|453.85|458.96|453.56|18
1626226720000|2021-07-14 01:38:40|459.25|453.85|459.32|453.92|459.32|453.92|459.25|453.85|3
1626226730000|2021-07-14 01:38:50|459.38|453.98|459.51|454.11|459.56|454.16|459.38|453.98|12
1626226740000|2021-07-14 01:39:00|459.62|454.22|459.61|454.21|459.66|454.26|459.54|454.14|9
1626226750000|2021-07-14 01:39:10|459.59|454.19|459.39|453.99|459.6|454.2|459.39|453.99|15
1626226760000|2021-07-14 01:39:20|459.38|453.98|459.29|453.89|459.38|453.98|459.28|453.88|7
1626226770000|2021-07-14 01:39:30|459.3|453.9|459.3|453.9|459.35|453.95|459.27|453.87|17
1626226780000|2021-07-14 01:39:40|459.31|453.91|459.27|453.87|459.39|453.99|459.27|453.87|10
1626226790000|2021-07-14 01:39:50|459.28|453.88|459.45|454.05|459.45|454.05|459.28|453.88|10
1626226800000|2021-07-14 01:40:00|459.47|454.07|459.51|454.11|459.57|454.17|459.46|454.06|10
1626226810000|2021-07-14 01:40:10|459.57|454.17|459.47|454.07|459.57|454.17|459.39|453.99|12
1626226820000|2021-07-14 01:40:20|459.45|454.05|459.22|453.82|459.45|454.05|459.19|453.79|15
1626226830000|2021-07-14 01:40:30|459.19|453.79|459.22|453.82|459.22|453.82|459.19|453.79|7
1626226840000|2021-07-14 01:40:40|459.26|453.86|459.17|453.77|459.26|453.86|459.16|453.76|5
1626226850000|2021-07-14 01:40:50|459.16|453.76|459.36|453.96|459.36|453.96|459.16|453.76|15
1626226860000|2021-07-14 01:41:00|459.34|453.94|459.4|454|459.4|454|459.34|453.94|7
1626226870000|2021-07-14 01:41:10|459.39|453.99|459.35|453.95|459.4|454|459.34|453.94|7
1626226880000|2021-07-14 01:41:20|459.4|454|459.17|453.77|459.4|454|459.12|453.72|22
1626226890000|2021-07-14 01:41:30|459.16|453.76|459.19|453.79|459.21|453.81|459.16|453.76|9
1626226900000|2021-07-14 01:41:40|459.24|453.84|459.26|453.86|459.27|453.87|459.23|453.83|6
1626226910000|2021-07-14 01:41:50|459.25|453.85|459.14|453.74|459.25|453.85|459.13|453.73|8
1626226920000|2021-07-14 01:42:00|459.1|453.7|459.14|453.74|459.14|453.74|459.1|453.7|8
1626226930000|2021-07-14 01:42:10|459.15|453.75|459.18|453.78|459.18|453.78|459.1|453.7|14
1626226940000|2021-07-14 01:42:20|459.25|453.85|459.1|453.7|459.26|453.86|459.08|453.68|20
1626226950000|2021-07-14 01:42:30|459.11|453.71|459.43|454.03|459.43|454.03|459.11|453.71|13
1626226960000|2021-07-14 01:42:40|459.45|454.05|459.62|454.22|459.62|454.22|459.43|454.03|11
1626226970000|2021-07-14 01:42:50|459.6|454.2|459.57|454.17|459.68|454.28|459.57|454.17|8
1626226980000|2021-07-14 01:43:00|459.64|454.24|459.57|454.17|459.66|454.26|459.55|454.15|8
1626226990000|2021-07-14 01:43:10|459.56|454.16|459.35|453.95|459.56|454.16|459.35|453.95|11
1626227000000|2021-07-14 01:43:20|459.39|453.99|459.44|454.04|459.45|454.05|459.31|453.91|14
1626227010000|2021-07-14 01:43:30|459.45|454.05|459.43|454.03|459.47|454.07|459.43|454.03|10
1626227020000|2021-07-14 01:43:40|459.44|454.04|459.44|454.04|459.47|454.07|459.37|453.97|14
1626227030000|2021-07-14 01:43:50|459.49|454.09|459.6|454.2|459.6|454.2|459.4|454|9
1626227040000|2021-07-14 01:44:00|459.61|454.21|459.66|454.26|459.66|454.26|459.61|454.21|9
1626227050000|2021-07-14 01:44:10|459.63|454.23|459.56|454.16|459.64|454.24|459.53|454.13|10
1626227060000|2021-07-14 01:44:20|459.5|454.1|459.71|454.31|459.71|454.31|459.5|454.1|18
1626227070000|2021-07-14 01:44:30|459.77|454.37|459.76|454.36|459.79|454.39|459.7|454.3|12
1626227080000|2021-07-14 01:44:40|459.77|454.37|459.85|454.45|459.85|454.45|459.75|454.35|15
1626227090000|2021-07-14 01:44:50|459.84|454.44|459.73|454.33|459.84|454.44|459.6|454.2|15
1626227100000|2021-07-14 01:45:00|459.75|454.35|459.62|454.22|459.75|454.35|459.62|454.22|14
1626227110000|2021-07-14 01:45:10|459.61|454.21|459.58|454.18|459.66|454.26|459.56|454.16|15
1626227120000|2021-07-14 01:45:20|459.62|454.22|459.59|454.19|459.67|454.27|459.58|454.18|7
1626227130000|2021-07-14 01:45:30|459.68|454.28|460.19|454.79|460.2|454.8|459.67|454.27|22
1626227140000|2021-07-14 01:45:40|460.2|454.8|460.19|454.79|460.32|454.92|460.16|454.76|18
1626227150000|2021-07-14 01:45:50|460.21|454.81|459.98|454.58|460.21|454.81|459.98|454.58|10
1626227160000|2021-07-14 01:46:00|459.97|454.57|460.12|454.72|460.12|454.72|459.96|454.56|13
1626227170000|2021-07-14 01:46:10|460.11|454.71|459.91|454.51|460.11|454.71|459.88|454.48|15
1626227180000|2021-07-14 01:46:20|459.89|454.49|460.04|454.64|460.06|454.66|459.89|454.49|17
1626227190000|2021-07-14 01:46:30|460.05|454.65|460.12|454.72|460.22|454.82|460.05|454.65|17
1626227200000|2021-07-14 01:46:40|460.11|454.71|460.13|454.73|460.14|454.74|460.11|454.71|15
1626227210000|2021-07-14 01:46:50|460.12|454.72|460.19|454.79|460.21|454.81|460.12|454.72|11
1626227220000|2021-07-14 01:47:00|460.2|454.8|460.32|454.92|460.35|454.95|460.18|454.78|11
1626227230000|2021-07-14 01:47:10|460.34|454.94|460.48|455.08|460.5|455.1|460.18|454.78|18
1626227240000|2021-07-14 01:47:20|460.51|455.11|460.55|455.15|460.58|455.18|460.51|455.11|13
1626227250000|2021-07-14 01:47:30|460.52|455.12|460.61|455.21|460.61|455.21|460.52|455.12|6
1626227260000|2021-07-14 01:47:40|460.64|455.24|460.66|455.26|460.66|455.26|460.63|455.23|3
1626227280000|2021-07-14 01:48:00|460.65|455.25|460.8|455.4|460.8|455.4|460.65|455.25|8
1626227290000|2021-07-14 01:48:10|460.77|455.37|460.93|455.53|460.93|455.53|460.77|455.37|12
1626227300000|2021-07-14 01:48:20|460.94|455.54|460.97|455.57|460.97|455.57|460.78|455.38|15
1626227310000|2021-07-14 01:48:30|461.07|455.67|461.02|455.62|461.15|455.75|461.01|455.61|14
1626227320000|2021-07-14 01:48:40|461.01|455.61|461|455.6|461.08|455.68|460.99|455.59|10
1626227330000|2021-07-14 01:48:50|460.98|455.58|460.92|455.52|461.04|455.64|460.92|455.52|15
1626227340000|2021-07-14 01:49:00|460.89|455.49|460.88|455.48|460.89|455.49|460.84|455.44|5
1626227350000|2021-07-14 01:49:10|460.8|455.4|461.08|455.68|461.08|455.68|460.8|455.4|11
1626227360000|2021-07-14 01:49:20|461.2|455.8|461.13|455.73|461.2|455.8|461.02|455.62|15
1626227370000|2021-07-14 01:49:30|461.14|455.74|461.05|455.65|461.14|455.74|461.05|455.65|13
1626227380000|2021-07-14 01:49:40|461.06|455.66|461.01|455.61|461.15|455.75|460.98|455.58|18
1626227390000|2021-07-14 01:49:50|461.02|455.62|461.14|455.74|461.14|455.74|461.02|455.62|8
1626227400000|2021-07-14 01:50:00|461.15|455.75|461.02|455.62|461.15|455.75|461.02|455.62|12
1626227410000|2021-07-14 01:50:10|461.01|455.61|460.92|455.52|461.01|455.61|460.8|455.4|16
1626227420000|2021-07-14 01:50:20|460.93|455.53|460.82|455.42|460.93|455.53|460.82|455.42|5
1626227440000|2021-07-14 01:50:40|460.81|455.41|460.73|455.33|460.81|455.41|460.53|455.13|14
1626227450000|2021-07-14 01:50:50|460.72|455.32|460.83|455.43|460.84|455.44|460.72|455.32|12
1626227460000|2021-07-14 01:51:00|460.82|455.42|460.75|455.35|460.82|455.42|460.75|455.35|11
1626227470000|2021-07-14 01:51:10|460.76|455.36|460.73|455.33|460.76|455.36|460.73|455.33|6
1626227480000|2021-07-14 01:51:20|460.74|455.34|460.9|455.5|460.9|455.5|460.66|455.26|9
1626227490000|2021-07-14 01:51:30|460.89|455.49|460.76|455.36|460.89|455.49|460.76|455.36|8
1626227500000|2021-07-14 01:51:40|460.79|455.39|460.57|455.17|460.79|455.39|460.57|455.17|12
1626227510000|2021-07-14 01:51:50|460.58|455.18|460.61|455.21|460.61|455.21|460.57|455.17|7
1626227520000|2021-07-14 01:52:00|460.62|455.22|460.71|455.31|460.79|455.39|460.62|455.22|21
1626227530000|2021-07-14 01:52:10|460.72|455.32|460.71|455.31|460.72|455.32|460.7|455.3|4
1626227540000|2021-07-14 01:52:20|460.67|455.27|460.64|455.24|460.67|455.27|460.57|455.17|11
1626227550000|2021-07-14 01:52:30|460.63|455.23|460.7|455.3|460.7|455.3|460.63|455.23|9
1626227560000|2021-07-14 01:52:40|460.67|455.27|460.7|455.3|460.7|455.3|460.67|455.27|3
1626227570000|2021-07-14 01:52:50|460.69|455.29|460.65|455.25|460.69|455.29|460.64|455.24|9
1626227580000|2021-07-14 01:53:00|460.64|455.24|460.75|455.35|460.77|455.37|460.63|455.23|15
1626227590000|2021-07-14 01:53:10|460.76|455.36|460.38|454.98|460.76|455.36|460.38|454.98|18
1626227600000|2021-07-14 01:53:20|460.4|455|460.37|454.97|460.41|455.01|460.37|454.97|10
1626227610000|2021-07-14 01:53:30|460.39|454.99|460.36|454.96|460.39|454.99|460.35|454.95|5
1626227620000|2021-07-14 01:53:40|460.35|454.95|460.25|454.85|460.35|454.95|460.25|454.85|10
1626227630000|2021-07-14 01:53:50|460.26|454.86|460.18|454.78|460.28|454.88|460.17|454.77|13
1626227640000|2021-07-14 01:54:00|460.09|454.69|460.1|454.7|460.1|454.7|460.08|454.68|3
1626227650000|2021-07-14 01:54:10|460.08|454.68|460.08|454.68|460.08|454.68|460.08|454.68|1
1626227670000|2021-07-14 01:54:30|460.01|454.61|459.89|454.49|460.01|454.61|459.89|454.49|3
1626227680000|2021-07-14 01:54:40|459.93|454.53|459.79|454.39|459.93|454.53|459.77|454.37|10
1626227690000|2021-07-14 01:54:50|459.78|454.38|459.67|454.27|459.78|454.38|459.67|454.27|15
1626227700000|2021-07-14 01:55:00|459.66|454.26|459.01|453.61|459.66|454.26|459.01|453.61|23
1626227710000|2021-07-14 01:55:10|459.02|453.62|459.26|453.86|459.28|453.88|459.02|453.62|20
1626227720000|2021-07-14 01:55:20|459.27|453.87|459.26|453.86|459.41|454.01|459.22|453.82|10
1626227730000|2021-07-14 01:55:30|459.23|453.83|459.34|453.94|459.35|453.95|459.23|453.83|9
1626227740000|2021-07-14 01:55:40|459.35|453.95|459.32|453.92|459.39|453.99|459.32|453.92|8
1626227750000|2021-07-14 01:55:50|459.31|453.91|459.28|453.88|459.32|453.92|459.27|453.87|8
1626227760000|2021-07-14 01:56:00|459.29|453.89|459.2|453.8|459.29|453.89|459.2|453.8|7
1626227770000|2021-07-14 01:56:10|459.22|453.82|459.31|453.91|459.31|453.91|459.21|453.81|18
1626227780000|2021-07-14 01:56:20|459.3|453.9|459.29|453.89|459.31|453.91|459.29|453.89|5
1626227790000|2021-07-14 01:56:30|459.31|453.91|458.91|453.51|459.31|453.91|458.91|453.51|19
1626227800000|2021-07-14 01:56:40|458.92|453.52|458.79|453.39|458.92|453.52|458.78|453.38|15
1626227810000|2021-07-14 01:56:50|458.8|453.4|458.9|453.5|458.91|453.51|458.8|453.4|11
1626227820000|2021-07-14 01:57:00|458.94|453.54|458.85|453.45|458.95|453.55|458.84|453.44|11
1626227830000|2021-07-14 01:57:10|458.83|453.43|458.6|453.2|458.83|453.43|458.6|453.2|5
1626227840000|2021-07-14 01:57:20|458.61|453.21|458.65|453.25|458.65|453.25|458.57|453.17|15
1626227850000|2021-07-14 01:57:30|458.67|453.27|458.75|453.35|458.75|453.35|458.66|453.26|9
1626227860000|2021-07-14 01:57:40|458.74|453.34|459.2|453.8|459.2|453.8|458.74|453.34|15
1626227870000|2021-07-14 01:57:50|459.22|453.82|459.02|453.62|459.22|453.82|459.02|453.62|19
1626227880000|2021-07-14 01:58:00|459.01|453.61|458.84|453.44|459.02|453.62|458.84|453.44|14
1626227890000|2021-07-14 01:58:10|458.85|453.45|459|453.6|459|453.6|458.85|453.45|14
1626227900000|2021-07-14 01:58:20|458.98|453.58|459.15|453.75|459.15|453.75|458.96|453.56|12
1626227910000|2021-07-14 01:58:30|459.16|453.76|459.14|453.74|459.22|453.82|459.13|453.73|13
1626227920000|2021-07-14 01:58:40|459.12|453.72|459.13|453.73|459.16|453.76|459.07|453.67|15
1626227930000|2021-07-14 01:58:50|459.14|453.74|459.3|453.9|459.3|453.9|459.14|453.74|8
1626227940000|2021-07-14 01:59:00|459.32|453.92|459.39|453.99|459.39|453.99|459.3|453.9|12
1626227950000|2021-07-14 01:59:10|459.38|453.98|459.32|453.92|459.38|453.98|459.25|453.85|12
1626227960000|2021-07-14 01:59:20|459.31|453.91|459.49|454.09|459.49|454.09|459.28|453.88|14
1626227970000|2021-07-14 01:59:30|459.48|454.08|459.35|453.95|459.53|454.13|459.31|453.91|9
1626227980000|2021-07-14 01:59:40|459.29|453.89|459.32|453.92|459.37|453.97|459.26|453.86|9
1626227990000|2021-07-14 01:59:50|459.39|453.99|459.27|453.87|459.39|453.99|459.22|453.82|11
1626228000000|2021-07-14 02:00:00|459.34|453.94|459|453.6|459.34|453.94|459|453.6|20
1626228010000|2021-07-14 02:00:10|458.98|453.58|459.03|453.63|459.04|453.64|458.94|453.54|11
1626228020000|2021-07-14 02:00:20|459.02|453.62|458.94|453.54|459.02|453.62|458.89|453.49|12
1626228030000|2021-07-14 02:00:30|458.92|453.52|458.63|453.23|458.92|453.52|458.63|453.23|13
1626228040000|2021-07-14 02:00:40|458.65|453.25|458.46|453.06|458.65|453.25|458.46|453.06|13
1626228050000|2021-07-14 02:00:50|458.49|453.09|458.52|453.12|458.52|453.12|458.42|453.02|12
1626228060000|2021-07-14 02:01:00|458.51|453.11|458.83|453.43|458.84|453.44|458.49|453.09|20
1626228070000|2021-07-14 02:01:10|458.82|453.42|458.83|453.43|458.85|453.45|458.79|453.39|23
1626228080000|2021-07-14 02:01:20|458.85|453.45|459.06|453.66|459.06|453.66|458.84|453.44|14
1626228090000|2021-07-14 02:01:30|459.08|453.68|459.22|453.82|459.23|453.83|459.06|453.66|15
1626228100000|2021-07-14 02:01:40|459.16|453.76|459.22|453.82|459.22|453.82|459.1|453.7|12
1626228110000|2021-07-14 02:01:50|459.27|453.87|459.28|453.88|459.29|453.89|459.27|453.87|4
1626228120000|2021-07-14 02:02:00|459.29|453.89|459.4|454|459.4|454|459.28|453.88|11
1626228130000|2021-07-14 02:02:10|459.43|454.03|459.49|454.09|459.52|454.12|459.43|454.03|5
1626228140000|2021-07-14 02:02:20|459.52|454.12|459.6|454.2|459.61|454.21|459.51|454.11|5
1626228150000|2021-07-14 02:02:30|459.62|454.22|459.67|454.27|459.74|454.34|459.61|454.21|11
1626228160000|2021-07-14 02:02:40|459.65|454.25|459.69|454.29|459.69|454.29|459.57|454.17|13
1626228170000|2021-07-14 02:02:50|459.73|454.33|459.89|454.49|459.89|454.49|459.73|454.33|9
1626228180000|2021-07-14 02:03:00|459.96|454.56|460|454.6|460|454.6|459.96|454.56|4
1626228190000|2021-07-14 02:03:10|459.99|454.59|460|454.6|460|454.6|459.99|454.59|2
1626228200000|2021-07-14 02:03:20|459.99|454.59|459.94|454.54|460|454.6|459.88|454.48|9
1626228210000|2021-07-14 02:03:30|460|454.6|460.41|455.01|460.44|455.04|460|454.6|15
1626228220000|2021-07-14 02:03:40|460.4|455|460.48|455.08|460.48|455.08|460.39|454.99|5
1626228240000|2021-07-14 02:04:00|460.56|455.16|460.61|455.21|460.61|455.21|460.52|455.12|19
1626228250000|2021-07-14 02:04:10|460.52|455.12|460.59|455.19|460.6|455.2|460.52|455.12|19
1626228260000|2021-07-14 02:04:20|460.6|455.2|460.53|455.13|460.6|455.2|460.51|455.11|15
1626228270000|2021-07-14 02:04:30|460.54|455.14|460.58|455.18|460.6|455.2|460.44|455.04|13
1626228280000|2021-07-14 02:04:40|460.55|455.15|460.54|455.14|460.56|455.16|460.53|455.13|9
1626228290000|2021-07-14 02:04:50|460.53|455.13|460.55|455.15|460.58|455.18|460.53|455.13|10
1626228300000|2021-07-14 02:05:00|460.56|455.16|460.49|455.09|460.67|455.27|460.49|455.09|24
1626228310000|2021-07-14 02:05:10|460.45|455.05|460.45|455.05|460.45|455.05|460.43|455.03|6
1626228320000|2021-07-14 02:05:20|460.44|455.04|460.43|455.03|460.44|455.04|460.43|455.03|2
1626228330000|2021-07-14 02:05:30|460.39|454.99|460.38|454.98|460.39|454.99|460.38|454.98|2
1626228340000|2021-07-14 02:05:40|460.29|454.89|460.33|454.93|460.33|454.93|460.29|454.89|4
1626228350000|2021-07-14 02:05:50|460.39|454.99|460.2|454.8|460.39|454.99|460.2|454.8|9
1626228360000|2021-07-14 02:06:00|460.22|454.82|460.22|454.82|460.22|454.82|460.22|454.82|1
1626228370000|2021-07-14 02:06:10|460.24|454.84|460.26|454.86|460.26|454.86|460.21|454.81|3
1626228390000|2021-07-14 02:06:30|460.16|454.76|460.1|454.7|460.16|454.76|460.1|454.7|2
1626228400000|2021-07-14 02:06:40|459.85|454.45|459.92|454.52|459.94|454.54|459.72|454.32|16
1626228410000|2021-07-14 02:06:50|459.91|454.51|459.74|454.34|459.91|454.51|459.71|454.31|16
1626228420000|2021-07-14 02:07:00|459.73|454.33|459.79|454.39|459.79|454.39|459.73|454.33|8
1626228430000|2021-07-14 02:07:10|459.8|454.4|459.8|454.4|459.8|454.4|459.8|454.4|1
1626228440000|2021-07-14 02:07:20|459.81|454.41|459.83|454.43|459.9|454.5|459.81|454.41|7
1626228450000|2021-07-14 02:07:30|459.84|454.44|459.84|454.44|459.84|454.44|459.83|454.43|3
1626228460000|2021-07-14 02:07:40|459.83|454.43|459.85|454.45|459.85|454.45|459.83|454.43|4
1626228470000|2021-07-14 02:07:50|459.83|454.43|459.93|454.53|459.97|454.57|459.83|454.43|11
1626228480000|2021-07-14 02:08:00|459.94|454.54|459.81|454.41|459.94|454.54|459.81|454.41|10
1626228490000|2021-07-14 02:08:10|459.84|454.44|459.84|454.44|459.85|454.45|459.78|454.38|10
1626228500000|2021-07-14 02:08:20|459.82|454.42|459.84|454.44|459.85|454.45|459.82|454.42|3
1626228510000|2021-07-14 02:08:30|459.83|454.43|459.81|454.41|459.84|454.44|459.81|454.41|4
1626228520000|2021-07-14 02:08:40|459.8|454.4|459.7|454.3|459.8|454.4|459.68|454.28|19
1626228530000|2021-07-14 02:08:50|459.69|454.29|459.63|454.23|459.72|454.32|459.63|454.23|9
1626228540000|2021-07-14 02:09:00|459.67|454.27|459.18|453.78|459.67|454.27|459.12|453.72|12
1626228550000|2021-07-14 02:09:10|459.24|453.84|459.33|453.93|459.33|453.93|459.22|453.82|8
1626228560000|2021-07-14 02:09:20|459.38|453.98|459.37|453.97|459.38|453.98|459.37|453.97|2
1626228570000|2021-07-14 02:09:30|459.31|453.91|459.32|453.92|459.33|453.93|459.31|453.91|6
1626228580000|2021-07-14 02:09:40|459.34|453.94|459.33|453.93|459.34|453.94|459.32|453.92|3
1626228590000|2021-07-14 02:09:50|459.34|453.94|459.34|453.94|459.34|453.94|459.33|453.93|3
1626228600000|2021-07-14 02:10:00|459.32|453.92|459.47|454.07|459.47|454.07|459.29|453.89|12
1626228610000|2021-07-14 02:10:10|459.43|454.03|459.72|454.32|459.72|454.32|459.39|453.99|25
1626228620000|2021-07-14 02:10:20|459.86|454.46|459.69|454.29|459.87|454.47|459.68|454.28|12
1626228630000|2021-07-14 02:10:30|459.68|454.28|459.57|454.17|459.68|454.28|459.46|454.06|17
1626228640000|2021-07-14 02:10:40|459.63|454.23|459.76|454.36|459.76|454.36|459.63|454.23|6
1626228650000|2021-07-14 02:10:50|459.79|454.39|460.28|454.88|460.28|454.88|459.79|454.39|13
1626228660000|2021-07-14 02:11:00|460.27|454.87|459.93|454.53|460.27|454.87|459.93|454.53|9
1626228670000|2021-07-14 02:11:10|459.96|454.56|460.25|454.85|460.27|454.87|459.96|454.56|20
1626228680000|2021-07-14 02:11:20|460.24|454.84|460.31|454.91|460.32|454.92|460.24|454.84|10
1626228690000|2021-07-14 02:11:30|460.32|454.92|460.51|455.11|460.51|455.11|460.32|454.92|8
1626228700000|2021-07-14 02:11:40|460.67|455.27|460.74|455.34|460.74|455.34|460.67|455.27|5
1626228710000|2021-07-14 02:11:50|460.71|455.31|460.75|455.35|460.83|455.43|460.71|455.31|6
1626228720000|2021-07-14 02:12:00|460.78|455.38|460.62|455.22|460.78|455.38|460.61|455.21|9
1626228730000|2021-07-14 02:12:10|460.61|455.21|460.6|455.2|460.64|455.24|460.58|455.18|10
1626228740000|2021-07-14 02:12:20|460.43|455.03|460.48|455.08|460.48|455.08|460.41|455.01|4
1626228750000|2021-07-14 02:12:30|460.49|455.09|460.45|455.05|460.53|455.13|460.45|455.05|8
1626228760000|2021-07-14 02:12:40|460.46|455.06|460.45|455.05|460.47|455.07|460.45|455.05|4
1626228770000|2021-07-14 02:12:50|460.42|455.02|460.53|455.13|460.53|455.13|460.42|455.02|9
1626228780000|2021-07-14 02:13:00|460.51|455.11|460.5|455.1|460.51|455.11|460.5|455.1|2
1626228800000|2021-07-14 02:13:20|460.51|455.11|460.54|455.14|460.54|455.14|460.51|455.11|3
1626228810000|2021-07-14 02:13:30|460.53|455.13|460.53|455.13|460.53|455.13|460.53|455.13|1
1626228820000|2021-07-14 02:13:40|460.58|455.18|460.64|455.24|460.66|455.26|460.56|455.16|8
1626228830000|2021-07-14 02:13:50|460.62|455.22|460.58|455.18|460.62|455.22|460.55|455.15|8
1626228840000|2021-07-14 02:14:00|460.57|455.17|460.6|455.2|460.6|455.2|460.57|455.17|2
1626228850000|2021-07-14 02:14:10|460.61|455.21|460.63|455.23|460.65|455.25|460.6|455.2|6
1626228860000|2021-07-14 02:14:20|460.62|455.22|460.71|455.31|460.71|455.31|460.62|455.22|7
1626228870000|2021-07-14 02:14:30|460.7|455.3|460.69|455.29|460.84|455.44|460.69|455.29|13
1626228880000|2021-07-14 02:14:40|460.71|455.31|460.76|455.36|460.76|455.36|460.71|455.31|6
1626228890000|2021-07-14 02:14:50|460.77|455.37|460.77|455.37|460.79|455.39|460.76|455.36|7
1626228900000|2021-07-14 02:15:00|460.76|455.36|460.84|455.44|460.84|455.44|460.76|455.36|9
1626228910000|2021-07-14 02:15:10|460.83|455.43|460.95|455.55|460.95|455.55|460.83|455.43|7
1626228920000|2021-07-14 02:15:20|461.02|455.62|461.13|455.73|461.13|455.73|461.02|455.62|2
1626228930000|2021-07-14 02:15:30|461.15|455.75|461.15|455.75|461.17|455.77|461.11|455.71|6
1626228940000|2021-07-14 02:15:40|461.16|455.76|461.14|455.74|461.16|455.76|461.12|455.72|4
1626228950000|2021-07-14 02:15:50|461.13|455.73|461.13|455.73|461.13|455.73|461.1|455.7|4
1626228960000|2021-07-14 02:16:00|461.15|455.75|460.92|455.52|461.2|455.8|460.92|455.52|13
1626228970000|2021-07-14 02:16:10|460.89|455.49|461.02|455.62|461.02|455.62|460.86|455.46|14
1626228980000|2021-07-14 02:16:20|460.99|455.59|460.98|455.58|460.99|455.59|460.95|455.55|5
1626228990000|2021-07-14 02:16:30|460.97|455.57|460.99|455.59|460.99|455.59|460.96|455.56|5
1626229000000|2021-07-14 02:16:40|461.05|455.65|461.05|455.65|461.05|455.65|461.05|455.65|1
1626229010000|2021-07-14 02:16:50|461.09|455.69|461.24|455.84|461.25|455.85|461.05|455.65|10
1626229020000|2021-07-14 02:17:00|461.25|455.85|461.16|455.76|461.25|455.85|461.12|455.72|9
1626229030000|2021-07-14 02:17:10|461.15|455.75|461.17|455.77|461.17|455.77|461.05|455.65|15
1626229040000|2021-07-14 02:17:20|461.16|455.76|461.16|455.76|461.17|455.77|461.16|455.76|5
1626229050000|2021-07-14 02:17:30|461.18|455.78|461.17|455.77|461.2|455.8|461.15|455.75|9
1626229060000|2021-07-14 02:17:40|461.18|455.78|461.17|455.77|461.23|455.83|461.15|455.75|7
1626229070000|2021-07-14 02:17:50|461.15|455.75|461.15|455.75|461.16|455.76|461.15|455.75|3
1626229080000|2021-07-14 02:18:00|461.18|455.78|461.37|455.97|461.37|455.97|461.14|455.74|8
1626229090000|2021-07-14 02:18:10|461.32|455.92|461.56|456.16|461.56|456.16|461.32|455.92|19
1626229100000|2021-07-14 02:18:20|461.58|456.18|461.63|456.23|461.65|456.25|461.58|456.18|4
1626229110000|2021-07-14 02:18:30|461.64|456.24|461.62|456.22|461.64|456.24|461.62|456.22|3
1626229120000|2021-07-14 02:18:40|461.63|456.23|461.54|456.14|461.77|456.37|461.54|456.14|20
1626229130000|2021-07-14 02:18:50|461.56|456.16|461.68|456.28|461.71|456.31|461.56|456.16|8
1626229140000|2021-07-14 02:19:00|461.64|456.24|461.75|456.35|461.77|456.37|461.64|456.24|20
1626229150000|2021-07-14 02:19:10|461.74|456.34|461.68|456.28|461.77|456.37|461.67|456.27|23
1626229160000|2021-07-14 02:19:20|461.69|456.29|461.6|456.2|461.69|456.29|461.6|456.2|8
1626229170000|2021-07-14 02:19:30|461.61|456.21|461.67|456.27|461.77|456.37|461.61|456.21|16
1626229180000|2021-07-14 02:19:40|461.65|456.25|461.71|456.31|461.72|456.32|461.65|456.25|11
1626229190000|2021-07-14 02:19:50|461.7|456.3|461.7|456.3|461.73|456.33|461.69|456.29|8
1626229200000|2021-07-14 02:20:00|461.69|456.29|461.67|456.27|461.71|456.31|461.65|456.25|9
1626229210000|2021-07-14 02:20:10|461.66|456.26|461.64|456.24|461.66|456.26|461.64|456.24|4
1626229220000|2021-07-14 02:20:20|461.65|456.25|461.62|456.22|461.69|456.29|461.62|456.22|5
1626229230000|2021-07-14 02:20:30|461.61|456.21|461.52|456.12|461.62|456.22|461.5|456.1|12
1626229240000|2021-07-14 02:20:40|461.44|456.04|461.38|455.98|461.46|456.06|461.35|455.95|15
1626229250000|2021-07-14 02:20:50|461.37|455.97|461.38|455.98|461.42|456.02|461.35|455.95|18
1626229260000|2021-07-14 02:21:00|461.39|455.99|461.43|456.03|461.48|456.08|461.39|455.99|11
1626229270000|2021-07-14 02:21:10|461.41|456.01|461.39|455.99|461.41|456.01|461.38|455.98|8
1626229280000|2021-07-14 02:21:20|461.4|456|461.58|456.18|461.58|456.18|461.4|456|8
1626229290000|2021-07-14 02:21:30|461.6|456.2|461.7|456.3|461.7|456.3|461.6|456.2|7
1626229300000|2021-07-14 02:21:40|461.67|456.27|461.64|456.24|461.67|456.27|461.64|456.24|5
1626229310000|2021-07-14 02:21:50|461.63|456.23|461.63|456.23|461.63|456.23|461.63|456.23|1
1626229320000|2021-07-14 02:22:00|461.64|456.24|461.65|456.25|461.67|456.27|461.64|456.24|9
1626229330000|2021-07-14 02:22:10|461.66|456.26|461.67|456.27|461.71|456.31|461.65|456.25|11
1626229340000|2021-07-14 02:22:20|461.72|456.32|461.71|456.31|461.75|456.35|461.71|456.31|3
1626229350000|2021-07-14 02:22:30|461.73|456.33|461.58|456.18|461.73|456.33|461.54|456.14|14
1626229360000|2021-07-14 02:22:40|461.54|456.14|461.55|456.15|461.57|456.17|461.52|456.12|8
1626229370000|2021-07-14 02:22:50|461.5|456.1|461.53|456.13|461.59|456.19|461.5|456.1|6
1626229380000|2021-07-14 02:23:00|461.57|456.17|461.55|456.15|461.58|456.18|461.54|456.14|5
1626229390000|2021-07-14 02:23:10|461.56|456.16|461.56|456.16|461.56|456.16|461.56|456.16|1
1626229400000|2021-07-14 02:23:20|461.61|456.21|461.69|456.29|461.74|456.34|461.57|456.17|11
1626229410000|2021-07-14 02:23:30|461.67|456.27|461.72|456.32|461.72|456.32|461.64|456.24|8
1626229420000|2021-07-14 02:23:40|461.66|456.26|461.71|456.31|461.73|456.33|461.66|456.26|3
1626229430000|2021-07-14 02:23:50|461.67|456.27|461.61|456.21|461.71|456.31|461.61|456.21|17
1626229440000|2021-07-14 02:24:00|461.69|456.29|461.7|456.3|461.73|456.33|461.62|456.22|15
1626229450000|2021-07-14 02:24:10|461.73|456.33|461.77|456.37|461.82|456.42|461.73|456.33|12
1626229460000|2021-07-14 02:24:20|461.76|456.36|461.74|456.34|461.79|456.39|461.74|456.34|12
1626229470000|2021-07-14 02:24:30|461.75|456.35|461.5|456.1|461.75|456.35|461.49|456.09|21
1626229480000|2021-07-14 02:24:40|461.55|456.15|461.55|456.15|461.58|456.18|461.53|456.13|11
1626229490000|2021-07-14 02:24:50|461.54|456.14|461.57|456.17|461.57|456.17|461.54|456.14|5
1626229500000|2021-07-14 02:25:00|461.56|456.16|461.54|456.14|461.57|456.17|461.5|456.1|8
1626229510000|2021-07-14 02:25:10|461.57|456.17|461.74|456.34|461.74|456.34|461.52|456.12|19
1626229520000|2021-07-14 02:25:20|461.76|456.36|461.85|456.45|461.88|456.48|461.75|456.35|18
1626229530000|2021-07-14 02:25:30|461.87|456.47|461.89|456.49|461.92|456.52|461.87|456.47|7
1626229540000|2021-07-14 02:25:40|461.88|456.48|461.84|456.44|461.92|456.52|461.84|456.44|13
1626229550000|2021-07-14 02:25:50|461.85|456.45|461.92|456.52|461.92|456.52|461.83|456.43|21
1626229560000|2021-07-14 02:26:00|461.95|456.55|461.99|456.59|462.01|456.61|461.9|456.5|11
1626229570000|2021-07-14 02:26:10|462.01|456.61|461.97|456.57|462.01|456.61|461.97|456.57|8
1626229580000|2021-07-14 02:26:20|461.96|456.56|461.95|456.55|461.96|456.56|461.89|456.49|16
1626229590000|2021-07-14 02:26:30|461.91|456.51|461.91|456.51|461.91|456.51|461.91|456.51|1
1626229600000|2021-07-14 02:26:40|461.89|456.49|461.89|456.49|461.91|456.51|461.89|456.49|3
1626229610000|2021-07-14 02:26:50|461.91|456.51|461.9|456.5|461.92|456.52|461.86|456.46|8
1626229620000|2021-07-14 02:27:00|461.92|456.52|461.95|456.55|462|456.6|461.88|456.48|15
1626229630000|2021-07-14 02:27:10|461.94|456.54|461.69|456.29|461.95|456.55|461.67|456.27|17
1626229640000|2021-07-14 02:27:20|461.71|456.31|461.72|456.32|461.72|456.32|461.69|456.29|7
1626229650000|2021-07-14 02:27:30|461.75|456.35|461.85|456.45|461.87|456.47|461.75|456.35|11
1626229660000|2021-07-14 02:27:40|461.83|456.43|461.74|456.34|461.9|456.5|461.74|456.34|6
1626229670000|2021-07-14 02:27:50|461.73|456.33|461.75|456.35|461.77|456.37|461.73|456.33|13
1626229680000|2021-07-14 02:28:00|461.77|456.37|461.75|456.35|461.79|456.39|461.75|456.35|15
1626229690000|2021-07-14 02:28:10|461.76|456.36|461.69|456.29|461.78|456.38|461.69|456.29|7
1626229700000|2021-07-14 02:28:20|461.7|456.3|461.71|456.31|461.74|456.34|461.7|456.3|11
1626229710000|2021-07-14 02:28:30|461.7|456.3|461.68|456.28|461.76|456.36|461.58|456.18|20
1626229720000|2021-07-14 02:28:40|461.67|456.27|461.66|456.26|461.69|456.29|461.63|456.23|8
1626229730000|2021-07-14 02:28:50|461.63|456.23|461.56|456.16|461.63|456.23|461.53|456.13|15
1626229740000|2021-07-14 02:29:00|461.53|456.13|461.39|455.99|461.54|456.14|461.33|455.93|17
1626229750000|2021-07-14 02:29:10|461.37|455.97|461.46|456.06|461.48|456.08|461.37|455.97|12
1626229770000|2021-07-14 02:29:30|461.47|456.07|461.4|456|461.53|456.13|461.4|456|18
1626229780000|2021-07-14 02:29:40|461.42|456.02|461.32|455.92|461.48|456.08|461.32|455.92|16
1626229790000|2021-07-14 02:29:50|461.33|455.93|461.38|455.98|461.41|456.01|461.33|455.93|12
1626229800000|2021-07-14 02:30:00|461.37|455.97|461.34|455.94|461.4|456|461.34|455.94|6
1626229810000|2021-07-14 02:30:10|461.3|455.9|461.11|455.71|461.3|455.9|461.1|455.7|13
1626229820000|2021-07-14 02:30:20|461.01|455.61|460.95|455.55|461.01|455.61|460.88|455.48|16
1626229830000|2021-07-14 02:30:30|460.99|455.59|461.03|455.63|461.03|455.63|460.95|455.55|7
1626229840000|2021-07-14 02:30:40|461.01|455.61|460.98|455.58|461.02|455.62|460.98|455.58|11
1626229850000|2021-07-14 02:30:50|460.97|455.57|460.47|455.07|460.98|455.58|460.47|455.07|18
1626229860000|2021-07-14 02:31:00|460.41|455.01|460.5|455.1|460.54|455.14|460.41|455.01|11
1626229870000|2021-07-14 02:31:10|460.51|455.11|460.52|455.12|460.52|455.12|460.4|455|22
1626229880000|2021-07-14 02:31:20|460.54|455.14|460.8|455.4|460.8|455.4|460.54|455.14|17
1626229890000|2021-07-14 02:31:30|460.82|455.42|460.86|455.46|460.86|455.46|460.82|455.42|8
1626229900000|2021-07-14 02:31:40|460.88|455.48|460.94|455.54|460.95|455.55|460.88|455.48|12
1626229910000|2021-07-14 02:31:50|460.89|455.49|460.95|455.55|460.97|455.57|460.89|455.49|11
1626229920000|2021-07-14 02:32:00|461.03|455.63|461.08|455.68|461.1|455.7|461.03|455.63|11
1626229930000|2021-07-14 02:32:10|461.07|455.67|460.91|455.51|461.07|455.67|460.91|455.51|19
1626229940000|2021-07-14 02:32:20|460.88|455.48|460.75|455.35|460.89|455.49|460.75|455.35|16
1626229950000|2021-07-14 02:32:30|460.66|455.26|460.83|455.43|460.84|455.44|460.57|455.17|21
1626229960000|2021-07-14 02:32:40|460.82|455.42|460.8|455.4|460.83|455.43|460.79|455.39|7
1626229970000|2021-07-14 02:32:50|460.84|455.44|460.98|455.58|460.99|455.59|460.84|455.44|11
1626229980000|2021-07-14 02:33:00|461.01|455.61|460.93|455.53|461.03|455.63|460.9|455.5|14
1626229990000|2021-07-14 02:33:10|460.92|455.52|461.04|455.64|461.1|455.7|460.91|455.51|23
1626230000000|2021-07-14 02:33:20|461.01|455.61|460.96|455.56|461.06|455.66|460.96|455.56|21
1626230010000|2021-07-14 02:33:30|460.97|455.57|461.04|455.64|461.05|455.65|460.95|455.55|11
1626230020000|2021-07-14 02:33:40|461.03|455.63|460.94|455.54|461.05|455.65|460.94|455.54|12
1626230030000|2021-07-14 02:33:50|460.9|455.5|460.82|455.42|460.93|455.53|460.81|455.41|12
1626230040000|2021-07-14 02:34:00|460.79|455.39|460.71|455.31|460.89|455.49|460.7|455.3|22
1626230050000|2021-07-14 02:34:10|460.72|455.32|460.64|455.24|460.73|455.33|460.64|455.24|13
1626230060000|2021-07-14 02:34:20|460.61|455.21|460.77|455.37|460.79|455.39|460.61|455.21|13
1626230070000|2021-07-14 02:34:30|460.75|455.35|460.59|455.19|460.75|455.35|460.57|455.17|14
1626230080000|2021-07-14 02:34:40|460.6|455.2|460.69|455.29|460.69|455.29|460.59|455.19|11
1626230090000|2021-07-14 02:34:50|460.7|455.3|460.67|455.27|460.7|455.3|460.6|455.2|9
1626230100000|2021-07-14 02:35:00|460.68|455.28|460.65|455.25|460.68|455.28|460.64|455.24|4
1626230110000|2021-07-14 02:35:10|460.63|455.23|460.73|455.33|460.73|455.33|460.62|455.22|10
1626230120000|2021-07-14 02:35:20|460.75|455.35|460.8|455.4|460.82|455.42|460.74|455.34|13
1626230130000|2021-07-14 02:35:30|460.79|455.39|460.77|455.37|460.81|455.41|460.76|455.36|13
1626230140000|2021-07-14 02:35:40|460.83|455.43|460.86|455.46|460.87|455.47|460.83|455.43|4
1626230150000|2021-07-14 02:35:50|460.92|455.52|461.09|455.69|461.09|455.69|460.84|455.44|13
1626230160000|2021-07-14 02:36:00|461.17|455.77|461.15|455.75|461.17|455.77|461.13|455.73|6
1626230170000|2021-07-14 02:36:10|461.13|455.73|461.18|455.78|461.18|455.78|461.1|455.7|9
1626230180000|2021-07-14 02:36:20|461.19|455.79|461.18|455.78|461.19|455.79|461.18|455.78|6
1626230190000|2021-07-14 02:36:30|461.19|455.79|461.16|455.76|461.2|455.8|461.15|455.75|8
1626230200000|2021-07-14 02:36:40|461.07|455.67|461.09|455.69|461.09|455.69|460.92|455.52|16
1626230210000|2021-07-14 02:36:50|461.18|455.78|461.29|455.89|461.31|455.91|461.12|455.72|14
1626230220000|2021-07-14 02:37:00|461.28|455.88|461.19|455.79|461.31|455.91|461.09|455.69|17
1626230230000|2021-07-14 02:37:10|461.2|455.8|461.33|455.93|461.35|455.95|461.18|455.78|8
1626230240000|2021-07-14 02:37:20|461.3|455.9|461.36|455.96|461.38|455.98|461.3|455.9|8
1626230250000|2021-07-14 02:37:30|461.35|455.95|461.35|455.95|461.35|455.95|461.35|455.95|1
1626230260000|2021-07-14 02:37:40|461.33|455.93|461.35|455.95|461.38|455.98|461.32|455.92|13
1626230270000|2021-07-14 02:37:50|461.36|455.96|461.37|455.97|461.38|455.98|461.35|455.95|6
1626230280000|2021-07-14 02:38:00|461.36|455.96|461.39|455.99|461.4|456|461.36|455.96|4
1626230290000|2021-07-14 02:38:10|461.45|456.05|461.55|456.15|461.58|456.18|461.45|456.05|21
1626230300000|2021-07-14 02:38:20|461.54|456.14|461.58|456.18|461.58|456.18|461.54|456.14|5
1626230310000|2021-07-14 02:38:30|461.57|456.17|461.6|456.2|461.61|456.21|461.57|456.17|4
1626230320000|2021-07-14 02:38:40|461.57|456.17|461.57|456.17|461.63|456.23|461.57|456.17|15
1626230330000|2021-07-14 02:38:50|461.56|456.16|461.55|456.15|461.58|456.18|461.54|456.14|20
1626230340000|2021-07-14 02:39:00|461.57|456.17|461.55|456.15|461.57|456.17|461.53|456.13|13
1626230350000|2021-07-14 02:39:10|461.47|456.07|461.4|456|461.52|456.12|461.37|455.97|10
1626230360000|2021-07-14 02:39:20|461.39|455.99|461.44|456.04|461.45|456.05|461.39|455.99|8
1626230370000|2021-07-14 02:39:30|461.45|456.05|461.64|456.24|461.64|456.24|461.38|455.98|16
1626230380000|2021-07-14 02:39:40|461.66|456.26|461.76|456.36|461.77|456.37|461.66|456.26|12
1626230400000|2021-07-14 02:40:00|461.77|456.37|461.5|456.1|461.77|456.37|461.5|456.1|12
1626230410000|2021-07-14 02:40:10|461.47|456.07|461.42|456.02|461.55|456.15|461.42|456.02|13
1626230420000|2021-07-14 02:40:20|461.4|456|461.47|456.07|461.47|456.07|461.4|456|14
1626230430000|2021-07-14 02:40:30|461.46|456.06|461.46|456.06|461.47|456.07|461.46|456.06|3
1626230440000|2021-07-14 02:40:40|461.45|456.05|461.08|455.68|461.45|456.05|461.08|455.68|17
1626230450000|2021-07-14 02:40:50|461.06|455.66|460.91|455.51|461.06|455.66|460.91|455.51|14
1626230460000|2021-07-14 02:41:00|460.92|455.52|461.17|455.77|461.17|455.77|460.92|455.52|19
1626230470000|2021-07-14 02:41:10|461.16|455.76|461.24|455.84|461.28|455.88|461.16|455.76|7
1626230480000|2021-07-14 02:41:20|461.25|455.85|461.24|455.84|461.25|455.85|461.24|455.84|2
1626230490000|2021-07-14 02:41:30|461.23|455.83|461.29|455.89|461.29|455.89|461.22|455.82|10
1626230500000|2021-07-14 02:41:40|461.26|455.86|461.27|455.87|461.27|455.87|461.25|455.85|4
1626230510000|2021-07-14 02:41:50|461.26|455.86|461.29|455.89|461.29|455.89|461.23|455.83|5
1626230520000|2021-07-14 02:42:00|461.27|455.87|461.4|456|461.4|456|461.27|455.87|5
1626230530000|2021-07-14 02:42:10|461.39|455.99|461.41|456.01|461.46|456.06|461.39|455.99|7
1626230540000|2021-07-14 02:42:20|461.39|455.99|461.26|455.86|461.39|455.99|461.24|455.84|20
1626230550000|2021-07-14 02:42:30|461.27|455.87|461.27|455.87|461.28|455.88|461.26|455.86|4
1626230560000|2021-07-14 02:42:40|461.28|455.88|461.28|455.88|461.29|455.89|461.27|455.87|6
1626230570000|2021-07-14 02:42:50|461.29|455.89|461.33|455.93|461.33|455.93|461.29|455.89|4
1626230580000|2021-07-14 02:43:00|461.38|455.98|461.41|456.01|461.46|456.06|461.37|455.97|11
1626230590000|2021-07-14 02:43:10|461.38|455.98|461.4|456|461.4|456|461.36|455.96|17
1626230600000|2021-07-14 02:43:20|461.45|456.05|461.5|456.1|461.51|456.11|461.41|456.01|8
1626230610000|2021-07-14 02:43:30|461.49|456.09|461.56|456.16|461.56|456.16|461.49|456.09|5
1626230620000|2021-07-14 02:43:40|461.53|456.13|461.53|456.13|461.55|456.15|461.34|455.94|18
1626230630000|2021-07-14 02:43:50|461.63|456.23|461.68|456.28|461.7|456.3|461.6|456.2|10
1626230640000|2021-07-14 02:44:00|461.67|456.27|461.65|456.25|461.68|456.28|461.65|456.25|5
1626230650000|2021-07-14 02:44:10|461.67|456.27|461.75|456.35|461.75|456.35|461.52|456.12|18
1626230660000|2021-07-14 02:44:20|461.74|456.34|461.59|456.19|461.83|456.43|461.59|456.19|13
1626230670000|2021-07-14 02:44:30|461.58|456.18|461.65|456.25|461.67|456.27|461.58|456.18|13
1626230680000|2021-07-14 02:44:40|461.7|456.3|461.73|456.33|461.73|456.33|461.69|456.29|9
1626230690000|2021-07-14 02:44:50|461.7|456.3|461.51|456.11|461.7|456.3|461.43|456.03|11
1626230700000|2021-07-14 02:45:00|461.41|456.01|461.5|456.1|461.52|456.12|461.36|455.96|17
1626230710000|2021-07-14 02:45:10|461.49|456.09|461.47|456.07|461.49|456.09|461.47|456.07|3
1626230720000|2021-07-14 02:45:20|461.46|456.06|461.45|456.05|461.46|456.06|461.45|456.05|2
1626230730000|2021-07-14 02:45:30|461.46|456.06|461.6|456.2|461.6|456.2|461.46|456.06|4
1626230740000|2021-07-14 02:45:40|461.55|456.15|461.6|456.2|461.63|456.23|461.55|456.15|10
1626230750000|2021-07-14 02:45:50|461.61|456.21|461.65|456.25|461.66|456.26|461.59|456.19|8
1626230760000|2021-07-14 02:46:00|461.64|456.24|461.65|456.25|461.71|456.31|461.63|456.23|7
1626230770000|2021-07-14 02:46:10|461.67|456.27|461.68|456.28|461.68|456.28|461.67|456.27|4
1626230780000|2021-07-14 02:46:20|461.67|456.27|461.68|456.28|461.7|456.3|461.66|456.26|11
1626230790000|2021-07-14 02:46:30|461.67|456.27|461.66|456.26|461.69|456.29|461.65|456.25|11
1626230800000|2021-07-14 02:46:40|461.67|456.27|461.65|456.25|461.67|456.27|461.64|456.24|17
1626230810000|2021-07-14 02:46:50|461.64|456.24|461.65|456.25|461.68|456.28|461.64|456.24|4
1626230820000|2021-07-14 02:47:00|461.64|456.24|461.64|456.24|461.65|456.25|461.64|456.24|3
1626230830000|2021-07-14 02:47:10|461.63|456.23|461.61|456.21|461.63|456.23|461.6|456.2|3
1626230840000|2021-07-14 02:47:20|461.6|456.2|461.62|456.22|461.62|456.22|461.6|456.2|3
1626230850000|2021-07-14 02:47:30|461.63|456.23|461.61|456.21|461.64|456.24|461.6|456.2|9
1626230860000|2021-07-14 02:47:40|461.6|456.2|461.52|456.12|461.6|456.2|461.49|456.09|10
1626230870000|2021-07-14 02:47:50|461.51|456.11|461.48|456.08|461.53|456.13|461.44|456.04|14
1626230880000|2021-07-14 02:48:00|461.5|456.1|461.48|456.08|461.5|456.1|461.45|456.05|10
1626230890000|2021-07-14 02:48:10|461.47|456.07|461.41|456.01|461.47|456.07|461.41|456.01|5
1626230900000|2021-07-14 02:48:20|461.34|455.94|461.32|455.92|461.36|455.96|461.32|455.92|5
1626230910000|2021-07-14 02:48:30|461.33|455.93|461.28|455.88|461.37|455.97|461.28|455.88|6
1626230920000|2021-07-14 02:48:40|461.29|455.89|461.31|455.91|461.31|455.91|461.29|455.89|3
1626230930000|2021-07-14 02:48:50|461.3|455.9|461.32|455.92|461.33|455.93|461.3|455.9|5
1626230940000|2021-07-14 02:49:00|461.29|455.89|461.23|455.83|461.29|455.89|461.22|455.82|6
1626230950000|2021-07-14 02:49:10|461.22|455.82|461.22|455.82|461.23|455.83|461.22|455.82|3
1626230960000|2021-07-14 02:49:20|461.2|455.8|461.2|455.8|461.21|455.81|461.16|455.76|12
1626230970000|2021-07-14 02:49:30|461.21|455.81|461.18|455.78|461.21|455.81|461.17|455.77|9
1626230980000|2021-07-14 02:49:40|461.19|455.79|461.18|455.78|461.19|455.79|461.18|455.78|2
1626230990000|2021-07-14 02:49:50|461.19|455.79|461.19|455.79|461.19|455.79|461.19|455.79|1
1626231000000|2021-07-14 02:50:00|461.22|455.82|461.35|455.95|461.35|455.95|461.19|455.79|13
1626231010000|2021-07-14 02:50:10|461.38|455.98|461.36|455.96|461.38|455.98|461.35|455.95|8
1626231020000|2021-07-14 02:50:20|461.35|455.95|461.37|455.97|461.4|456|461.35|455.95|6
1626231030000|2021-07-14 02:50:30|461.49|456.09|461.52|456.12|461.54|456.14|461.44|456.04|5
1626231040000|2021-07-14 02:50:40|461.53|456.13|461.52|456.12|461.53|456.13|461.51|456.11|4
1626231050000|2021-07-14 02:50:50|461.57|456.17|461.53|456.13|461.58|456.18|461.52|456.12|10
1626231060000|2021-07-14 02:51:00|461.52|456.12|461.65|456.25|461.71|456.31|461.52|456.12|8
1626231070000|2021-07-14 02:51:10|461.61|456.21|461.63|456.23|461.64|456.24|461.54|456.14|10
1626231080000|2021-07-14 02:51:20|461.62|456.22|461.6|456.2|461.62|456.22|461.6|456.2|3
1626231090000|2021-07-14 02:51:30|461.61|456.21|461.6|456.2|461.61|456.21|461.59|456.19|4
1626231100000|2021-07-14 02:51:40|461.59|456.19|461.38|455.98|461.59|456.19|461.36|455.96|7
1626231110000|2021-07-14 02:51:50|461.39|455.99|461.35|455.95|461.39|455.99|461.35|455.95|3
1626231120000|2021-07-14 02:52:00|461.36|455.96|461.41|456.01|461.5|456.1|461.36|455.96|12
1626231130000|2021-07-14 02:52:10|461.39|455.99|461.42|456.02|461.42|456.02|461.39|455.99|5
1626231140000|2021-07-14 02:52:20|461.45|456.05|461.45|456.05|461.5|456.1|461.45|456.05|9
1626231150000|2021-07-14 02:52:30|461.4|456|461.47|456.07|461.49|456.09|461.4|456|7
1626231160000|2021-07-14 02:52:40|461.48|456.08|461.48|456.08|461.48|456.08|461.47|456.07|7
1626231170000|2021-07-14 02:52:50|461.47|456.07|461.48|456.08|461.48|456.08|461.47|456.07|6
1626231180000|2021-07-14 02:53:00|461.47|456.07|462.17|456.77|462.17|456.77|461.47|456.07|12
1626231190000|2021-07-14 02:53:10|462.16|456.76|462.28|456.88|462.31|456.91|462.16|456.76|16
1626231200000|2021-07-14 02:53:20|462.31|456.91|462.49|457.09|462.49|457.09|462.28|456.88|11
1626231210000|2021-07-14 02:53:30|462.53|457.13|462.52|457.12|462.53|457.13|462.51|457.11|4
1626231220000|2021-07-14 02:53:40|462.55|457.15|462.55|457.15|462.55|457.15|462.53|457.13|3
1626231230000|2021-07-14 02:53:50|462.56|457.16|462.61|457.21|462.61|457.21|462.56|457.16|4
1626231240000|2021-07-14 02:54:00|462.62|457.22|462.69|457.29|462.69|457.29|462.62|457.22|8
1626231250000|2021-07-14 02:54:10|462.66|457.26|462.61|457.21|462.7|457.3|462.61|457.21|4
1626231260000|2021-07-14 02:54:20|462.64|457.24|462.46|457.06|462.64|457.24|462.41|457.01|11
1626231270000|2021-07-14 02:54:30|462.44|457.04|462.51|457.11|462.52|457.12|462.44|457.04|7
1626231280000|2021-07-14 02:54:40|462.52|457.12|462.52|457.12|462.52|457.12|462.52|457.12|1
1626231290000|2021-07-14 02:54:50|462.51|457.11|462.48|457.08|462.51|457.11|462.43|457.03|10
1626231300000|2021-07-14 02:55:00|462.47|457.07|462.47|457.07|462.47|457.07|462.47|457.07|1
1626231310000|2021-07-14 02:55:10|462.48|457.08|462.47|457.07|462.49|457.09|462.44|457.04|5
1626231320000|2021-07-14 02:55:20|462.45|457.05|462.42|457.02|462.45|457.05|462.41|457.01|3
1626231330000|2021-07-14 02:55:30|462.41|457.01|462.42|457.02|462.46|457.06|462.41|457.01|8
1626231340000|2021-07-14 02:55:40|462.41|457.01|462.46|457.06|462.46|457.06|462.41|457.01|7
1626231350000|2021-07-14 02:55:50|462.45|457.05|462.43|457.03|462.46|457.06|462.43|457.03|6
1626231360000|2021-07-14 02:56:00|462.44|457.04|462.63|457.23|462.68|457.28|462.42|457.02|21
1626231370000|2021-07-14 02:56:10|462.64|457.24|462.65|457.25|462.65|457.25|462.63|457.23|13
1626231380000|2021-07-14 02:56:20|462.63|457.23|462.63|457.23|462.64|457.24|462.63|457.23|3
1626231390000|2021-07-14 02:56:30|462.64|457.24|462.71|457.31|462.73|457.33|462.63|457.23|9
1626231400000|2021-07-14 02:56:40|462.7|457.3|462.73|457.33|462.73|457.33|462.66|457.26|7
1626231410000|2021-07-14 02:56:50|462.67|457.27|462.68|457.28|462.73|457.33|462.67|457.27|3
1626231420000|2021-07-14 02:57:00|462.73|457.33|462.83|457.43|462.83|457.43|462.73|457.33|2
1626231430000|2021-07-14 02:57:10|462.79|457.39|462.84|457.44|462.84|457.44|462.79|457.39|7
1626231440000|2021-07-14 02:57:20|462.83|457.43|462.87|457.47|462.88|457.48|462.83|457.43|9
1626231450000|2021-07-14 02:57:30|462.88|457.48|462.87|457.47|462.92|457.52|462.84|457.44|8
1626231460000|2021-07-14 02:57:40|462.86|457.46|462.89|457.49|462.9|457.5|462.86|457.46|6
1626231470000|2021-07-14 02:57:50|462.9|457.5|462.91|457.51|462.91|457.51|462.9|457.5|6
1626231480000|2021-07-14 02:58:00|462.89|457.49|462.89|457.49|462.89|457.49|462.8|457.4|4
1626231490000|2021-07-14 02:58:10|462.84|457.44|462.88|457.48|462.91|457.51|462.84|457.44|7
1626231500000|2021-07-14 02:58:20|462.9|457.5|462.85|457.45|462.9|457.5|462.85|457.45|10
1626231510000|2021-07-14 02:58:30|462.84|457.44|462.55|457.15|462.84|457.44|462.52|457.12|15
1626231520000|2021-07-14 02:58:40|462.54|457.14|462.66|457.26|462.69|457.29|462.54|457.14|13
1626231530000|2021-07-14 02:58:50|462.67|457.27|462.66|457.26|462.67|457.27|462.66|457.26|2
1626231540000|2021-07-14 02:59:00|462.64|457.24|462.4|457|462.64|457.24|462.37|456.97|20
1626231550000|2021-07-14 02:59:10|462.43|457.03|462.48|457.08|462.51|457.11|462.41|457.01|13
1626231560000|2021-07-14 02:59:20|462.49|457.09|462.42|457.02|462.49|457.09|462.4|457|9
1626231570000|2021-07-14 02:59:30|462.43|457.03|462.42|457.02|462.43|457.03|462.41|457.01|10
1626231590000|2021-07-14 02:59:50|462.48|457.08|462.73|457.33|462.75|457.35|462.48|457.08|11
1626231600000|2021-07-14 03:00:00|462.72|457.32|462.91|457.51|462.93|457.53|462.72|457.32|13
1626231610000|2021-07-14 03:00:10|462.89|457.49|463.14|457.74|463.16|457.76|462.89|457.49|14
1626231620000|2021-07-14 03:00:20|463.13|457.73|463.09|457.69|463.13|457.73|463.09|457.69|4
1626231630000|2021-07-14 03:00:30|463.12|457.72|463.14|457.74|463.14|457.74|463.12|457.72|2
1626231640000|2021-07-14 03:00:40|463.15|457.75|463.11|457.71|463.15|457.75|463.1|457.7|7
1626231650000|2021-07-14 03:00:50|463.13|457.73|463.13|457.73|463.13|457.73|463.13|457.73|1
1626231660000|2021-07-14 03:01:00|463.14|457.74|463.29|457.89|463.31|457.91|463.14|457.74|11
1626231670000|2021-07-14 03:01:10|463.28|457.88|463.13|457.73|463.28|457.88|463.13|457.73|13
1626231680000|2021-07-14 03:01:20|463.11|457.71|462.85|457.45|463.11|457.71|462.85|457.45|7
1626231690000|2021-07-14 03:01:30|462.87|457.47|462.92|457.52|462.94|457.54|462.86|457.46|6
1626231710000|2021-07-14 03:01:50|462.94|457.54|462.92|457.52|462.94|457.54|462.92|457.52|2
1626231720000|2021-07-14 03:02:00|462.91|457.51|462.85|457.45|462.91|457.51|462.84|457.44|4
1626231730000|2021-07-14 03:02:10|462.78|457.38|462.82|457.42|462.84|457.44|462.78|457.38|6
1626231740000|2021-07-14 03:02:20|462.83|457.43|462.77|457.37|462.83|457.43|462.75|457.35|10
1626231750000|2021-07-14 03:02:30|462.73|457.33|462.56|457.16|462.73|457.33|462.53|457.13|10
1626231760000|2021-07-14 03:02:40|462.53|457.13|462.43|457.03|462.54|457.14|462.43|457.03|14
1626231770000|2021-07-14 03:02:50|462.44|457.04|462.37|456.97|462.5|457.1|462.35|456.95|15
1626231780000|2021-07-14 03:03:00|462.36|456.96|462.35|456.95|462.4|457|462.33|456.93|17
1626231790000|2021-07-14 03:03:10|462.34|456.94|462.31|456.91|462.34|456.94|462.31|456.91|10
1626231800000|2021-07-14 03:03:20|462.3|456.9|462.27|456.87|462.32|456.92|462.27|456.87|4
1626231810000|2021-07-14 03:03:30|462.28|456.88|462.37|456.97|462.43|457.03|462.28|456.88|18
1626231820000|2021-07-14 03:03:40|462.36|456.96|462.35|456.95|462.53|457.13|462.35|456.95|20
1626231830000|2021-07-14 03:03:50|462.42|457.02|462.38|456.98|462.42|457.02|462.38|456.98|3
1626231840000|2021-07-14 03:04:00|462.37|456.97|462.37|456.97|462.37|456.97|462.37|456.97|1
1626231850000|2021-07-14 03:04:10|462.31|456.91|462.32|456.92|462.32|456.92|462.28|456.88|5
1626231860000|2021-07-14 03:04:20|462.3|456.9|462.26|456.86|462.32|456.92|462.26|456.86|6
1626231870000|2021-07-14 03:04:30|462.22|456.82|462.34|456.94|462.36|456.96|462.22|456.82|7
1626231880000|2021-07-14 03:04:40|462.33|456.93|462.22|456.82|462.4|457|462.22|456.82|12
1626231890000|2021-07-14 03:04:50|462.25|456.85|462.22|456.82|462.28|456.88|462.22|456.82|4
1626231900000|2021-07-14 03:05:00|462.31|456.91|462.22|456.82|462.31|456.91|462.22|456.82|10
1626231910000|2021-07-14 03:05:10|462.21|456.81|462.09|456.69|462.21|456.81|462.09|456.69|4
1626231930000|2021-07-14 03:05:30|462.08|456.68|462.07|456.67|462.08|456.68|462.05|456.65|4
1626231940000|2021-07-14 03:05:40|462.05|456.65|462.04|456.64|462.05|456.65|462.01|456.61|6
1626231950000|2021-07-14 03:05:50|462.03|456.63|462.03|456.63|462.04|456.64|462.02|456.62|9
1626231960000|2021-07-14 03:06:00|462.02|456.62|461.87|456.47|462.02|456.62|461.87|456.47|7
1626231970000|2021-07-14 03:06:10|461.85|456.45|461.79|456.39|461.97|456.57|461.79|456.39|17
1626231980000|2021-07-14 03:06:20|461.77|456.37|461.71|456.31|461.8|456.4|461.71|456.31|16
1626231990000|2021-07-14 03:06:30|461.67|456.27|461.67|456.27|461.69|456.29|461.66|456.26|10
1626232000000|2021-07-14 03:06:40|461.68|456.28|461.67|456.27|461.68|456.28|461.67|456.27|4
1626232010000|2021-07-14 03:06:50|461.68|456.28|461.67|456.27|461.68|456.28|461.63|456.23|14
1626232020000|2021-07-14 03:07:00|461.68|456.28|461.58|456.18|461.72|456.32|461.56|456.16|19
1626232030000|2021-07-14 03:07:10|461.61|456.21|461.62|456.22|461.62|456.22|461.59|456.19|7
1626232040000|2021-07-14 03:07:20|461.55|456.15|461.55|456.15|461.59|456.19|461.55|456.15|6
1626232050000|2021-07-14 03:07:30|461.58|456.18|461.5|456.1|461.58|456.18|461.5|456.1|6
1626232060000|2021-07-14 03:07:40|461.52|456.12|461.51|456.11|461.54|456.14|461.5|456.1|9
1626232080000|2021-07-14 03:08:00|461.63|456.23|461.58|456.18|461.63|456.23|461.51|456.11|17
1626232090000|2021-07-14 03:08:10|461.53|456.13|461.6|456.2|461.6|456.2|461.51|456.11|16
1626232100000|2021-07-14 03:08:20|461.58|456.18|461.85|456.45|461.88|456.48|461.57|456.17|14
1626232110000|2021-07-14 03:08:30|461.84|456.44|461.85|456.45|461.91|456.51|461.82|456.42|15
1626232120000|2021-07-14 03:08:40|461.82|456.42|461.74|456.34|461.82|456.42|461.74|456.34|7
1626232130000|2021-07-14 03:08:50|461.78|456.38|461.69|456.29|461.78|456.38|461.69|456.29|7
1626232140000|2021-07-14 03:09:00|461.67|456.27|461.69|456.29|461.72|456.32|461.65|456.25|10
1626232150000|2021-07-14 03:09:10|461.72|456.32|461.71|456.31|461.76|456.36|461.7|456.3|13
1626232160000|2021-07-14 03:09:20|461.8|456.4|461.9|456.5|461.97|456.57|461.77|456.37|21
1626232170000|2021-07-14 03:09:30|461.91|456.51|461.69|456.29|461.93|456.53|461.69|456.29|14
1626232180000|2021-07-14 03:09:40|461.7|456.3|461.74|456.34|461.75|456.35|461.7|456.3|10
1626232190000|2021-07-14 03:09:50|461.77|456.37|461.71|456.31|461.8|456.4|461.71|456.31|15
1626232200000|2021-07-14 03:10:00|461.7|456.3|461.73|456.33|461.74|456.34|461.66|456.26|10
1626232210000|2021-07-14 03:10:10|461.76|456.36|461.74|456.34|461.81|456.41|461.74|456.34|8
1626232220000|2021-07-14 03:10:20|461.72|456.32|461.89|456.49|461.9|456.5|461.72|456.32|15
1626232230000|2021-07-14 03:10:30|461.94|456.54|461.96|456.56|461.99|456.59|461.84|456.44|18
1626232240000|2021-07-14 03:10:40|461.92|456.52|461.97|456.57|462.01|456.61|461.92|456.52|14
1626232250000|2021-07-14 03:10:50|461.99|456.59|461.98|456.58|462.01|456.61|461.97|456.57|8
1626232260000|2021-07-14 03:11:00|462|456.6|462.03|456.63|462.04|456.64|461.91|456.51|14
1626232270000|2021-07-14 03:11:10|462.02|456.62|462.01|456.61|462.03|456.63|462|456.6|6
1626232280000|2021-07-14 03:11:20|462|456.6|461.92|456.52|462.03|456.63|461.91|456.51|14
1626232290000|2021-07-14 03:11:30|461.95|456.55|461.91|456.51|462|456.6|461.86|456.46|10
1626232300000|2021-07-14 03:11:40|461.87|456.47|461.94|456.54|461.98|456.58|461.85|456.45|12
1626232310000|2021-07-14 03:11:50|461.97|456.57|461.92|456.52|461.97|456.57|461.92|456.52|12
1626232320000|2021-07-14 03:12:00|461.98|456.58|461.87|456.47|461.99|456.59|461.87|456.47|15
1626232330000|2021-07-14 03:12:10|461.86|456.46|461.98|456.58|461.98|456.58|461.81|456.41|20
1626232340000|2021-07-14 03:12:20|461.96|456.56|461.87|456.47|461.96|456.56|461.86|456.46|20
1626232350000|2021-07-14 03:12:30|461.89|456.49|461.87|456.47|461.93|456.53|461.87|456.47|8
1626232360000|2021-07-14 03:12:40|461.91|456.51|461.97|456.57|461.98|456.58|461.87|456.47|15
1626232370000|2021-07-14 03:12:50|461.92|456.52|461.94|456.54|461.96|456.56|461.88|456.48|19
1626232380000|2021-07-14 03:13:00|461.93|456.53|461.92|456.52|461.98|456.58|461.92|456.52|13
1626232390000|2021-07-14 03:13:10|461.94|456.54|461.96|456.56|461.96|456.56|461.91|456.51|16
1626232400000|2021-07-14 03:13:20|461.93|456.53|461.92|456.52|461.94|456.54|461.92|456.52|3
1626232410000|2021-07-14 03:13:30|461.94|456.54|461.92|456.52|461.94|456.54|461.92|456.52|2
1626232420000|2021-07-14 03:13:40|461.95|456.55|462.27|456.87|462.31|456.91|461.89|456.49|23
1626232430000|2021-07-14 03:13:50|462.26|456.86|461.97|456.57|462.26|456.86|461.94|456.54|14
1626232440000|2021-07-14 03:14:00|462.03|456.63|462.01|456.61|462.03|456.63|461.98|456.58|5
1626232450000|2021-07-14 03:14:10|461.99|456.59|461.89|456.49|461.99|456.59|461.89|456.49|4
1626232470000|2021-07-14 03:14:30|461.96|456.56|461.92|456.52|462.01|456.61|461.92|456.52|12
1626232480000|2021-07-14 03:14:40|461.91|456.51|461.72|456.32|461.91|456.51|461.66|456.26|26
1626232490000|2021-07-14 03:14:50|461.69|456.29|461.67|456.27|461.76|456.36|461.66|456.26|13
1626232500000|2021-07-14 03:15:00|461.66|456.26|461.63|456.23|461.71|456.31|461.63|456.23|18
1626232510000|2021-07-14 03:15:10|461.55|456.15|461.55|456.15|461.55|456.15|461.55|456.15|1
1626232520000|2021-07-14 03:15:20|461.54|456.14|461.55|456.15|461.55|456.15|461.54|456.14|2
1626232530000|2021-07-14 03:15:30|461.62|456.22|461.61|456.21|461.62|456.22|461.59|456.19|5
1626232540000|2021-07-14 03:15:40|461.62|456.22|461.31|455.91|461.64|456.24|461.31|455.91|23
1626232550000|2021-07-14 03:15:50|461.3|455.9|460.9|455.5|461.3|455.9|460.88|455.48|19
1626232560000|2021-07-14 03:16:00|460.88|455.48|460.85|455.45|460.9|455.5|460.72|455.32|20
1626232570000|2021-07-14 03:16:10|460.84|455.44|460.91|455.51|460.92|455.52|460.82|455.42|15
1626232580000|2021-07-14 03:16:20|460.89|455.49|460.87|455.47|460.9|455.5|460.85|455.45|7
1626232590000|2021-07-14 03:16:30|460.86|455.46|460.85|455.45|460.86|455.46|460.8|455.4|7
1626232600000|2021-07-14 03:16:40|460.83|455.43|460.83|455.43|460.83|455.43|460.83|455.43|1
1626232610000|2021-07-14 03:16:50|460.82|455.42|460.72|455.32|460.88|455.48|460.72|455.32|16
1626232620000|2021-07-14 03:17:00|460.71|455.31|460.21|454.81|460.71|455.31|460.14|454.74|24
1626232630000|2021-07-14 03:17:10|460.19|454.79|460.16|454.76|460.19|454.79|460.12|454.72|21
1626232640000|2021-07-14 03:17:20|460.15|454.75|460.17|454.77|460.23|454.83|460.1|454.7|28
1626232650000|2021-07-14 03:17:30|460.03|454.63|459.75|454.35|460.03|454.63|459.73|454.33|17
1626232660000|2021-07-14 03:17:40|459.74|454.34|459.62|454.22|459.74|454.34|459.61|454.21|12
1626232670000|2021-07-14 03:17:50|459.65|454.25|459.63|454.23|459.71|454.31|459.63|454.23|13
1626232680000|2021-07-14 03:18:00|459.64|454.24|459.79|454.39|459.83|454.43|459.64|454.24|17
1626232690000|2021-07-14 03:18:10|459.77|454.37|459.85|454.45|459.85|454.45|459.77|454.37|6
1626232700000|2021-07-14 03:18:20|459.93|454.53|459.88|454.48|459.95|454.55|459.88|454.48|8
1626232710000|2021-07-14 03:18:30|459.91|454.51|459.68|454.28|459.95|454.55|459.67|454.27|13
1626232720000|2021-07-14 03:18:40|459.69|454.29|459.62|454.22|459.72|454.32|459.58|454.18|14
1626232730000|2021-07-14 03:18:50|459.7|454.3|459.71|454.31|459.72|454.32|459.7|454.3|3
1626232740000|2021-07-14 03:19:00|459.64|454.24|459.73|454.33|459.76|454.36|459.61|454.21|17
1626232750000|2021-07-14 03:19:10|459.76|454.36|459.74|454.34|459.76|454.36|459.74|454.34|10
1626232760000|2021-07-14 03:19:20|459.75|454.35|459.73|454.33|459.76|454.36|459.73|454.33|3
1626232770000|2021-07-14 03:19:30|459.77|454.37|459.64|454.24|459.77|454.37|459.62|454.22|16
1626232780000|2021-07-14 03:19:40|459.62|454.22|459.67|454.27|459.67|454.27|459.56|454.16|8
1626232790000|2021-07-14 03:19:50|459.66|454.26|459.65|454.25|459.66|454.26|459.65|454.25|8
1626232800000|2021-07-14 03:20:00|459.63|454.23|459.6|454.2|459.64|454.24|459.6|454.2|7
1626232810000|2021-07-14 03:20:10|459.64|454.24|459.64|454.24|459.66|454.26|459.58|454.18|7
1626232820000|2021-07-14 03:20:20|459.6|454.2|459.58|454.18|459.63|454.23|459.56|454.16|14
1626232830000|2021-07-14 03:20:30|459.57|454.17|459.35|453.95|459.58|454.18|459.35|453.95|12
1626232840000|2021-07-14 03:20:40|459.39|453.99|458.94|453.54|459.39|453.99|458.89|453.49|25
1626232850000|2021-07-14 03:20:50|458.96|453.56|458.79|453.39|458.96|453.56|458.79|453.39|16
1626232860000|2021-07-14 03:21:00|458.8|453.4|458.88|453.48|458.89|453.49|458.75|453.35|20
1626232870000|2021-07-14 03:21:10|458.74|453.34|458.54|453.14|458.74|453.34|458.54|453.14|25
1626232880000|2021-07-14 03:21:20|458.57|453.17|458.38|452.98|458.58|453.18|458.38|452.98|18
1626232890000|2021-07-14 03:21:30|458.41|453.01|458.34|452.94|458.41|453.01|458.34|452.94|7
1626232900000|2021-07-14 03:21:40|458.25|452.85|458.19|452.79|458.25|452.85|458.15|452.75|8
1626232910000|2021-07-14 03:21:50|458.18|452.78|457.85|452.45|458.18|452.78|457.8|452.4|21
1626232920000|2021-07-14 03:22:00|457.74|452.34|457.74|452.34|457.74|452.34|457.74|452.34|1
1626232930000|2021-07-14 03:22:10|457.71|452.31|457.84|452.44|457.99|452.59|457.71|452.31|16
1626232940000|2021-07-14 03:22:20|457.83|452.43|457.78|452.38|457.87|452.47|457.75|452.35|14
1626232950000|2021-07-14 03:22:30|457.77|452.37|457.84|452.44|457.85|452.45|457.77|452.37|5
1626232960000|2021-07-14 03:22:40|457.82|452.42|457.69|452.29|457.82|452.42|457.63|452.23|12
1626232970000|2021-07-14 03:22:50|457.7|452.3|457.63|452.23|457.71|452.31|457.63|452.23|18
1626232980000|2021-07-14 03:23:00|457.57|452.17|457.39|451.99|457.58|452.18|457.39|451.99|13
1626232990000|2021-07-14 03:23:10|457.32|451.92|457.33|451.93|457.36|451.96|457.31|451.91|16
1626233000000|2021-07-14 03:23:20|457.32|451.92|457.26|451.86|457.34|451.94|457.26|451.86|11
1626233010000|2021-07-14 03:23:30|457.23|451.83|457.19|451.79|457.24|451.84|457.19|451.79|8
1626233020000|2021-07-14 03:23:40|457.21|451.81|457.21|451.81|457.21|451.81|457.19|451.79|4
1626233030000|2021-07-14 03:23:50|457.19|451.79|456.65|451.25|457.19|451.79|456.6|451.2|21
1626233040000|2021-07-14 03:24:00|456.63|451.23|455.92|450.52|456.63|451.23|455.92|450.52|26
1626233050000|2021-07-14 03:24:10|455.93|450.53|454.92|449.52|455.93|450.53|454.92|449.52|34
1626233060000|2021-07-14 03:24:20|454.88|449.48|454.64|449.24|455.25|449.85|453.66|448.26|30
1626233070000|2021-07-14 03:24:30|454.65|449.25|451.44|446.04|454.65|449.25|451.39|445.99|23
1626233080000|2021-07-14 03:24:40|451.62|446.22|452.13|446.73|452.13|446.73|451.25|445.85|12
1626233090000|2021-07-14 03:24:50|452.46|447.06|452.26|446.86|452.53|447.13|451.79|446.39|16
1626233100000|2021-07-14 03:25:00|452.17|446.77|452.14|446.74|452.5|447.1|451.72|446.32|19
1626233110000|2021-07-14 03:25:10|451.89|446.49|452.08|446.68|452.24|446.84|451.68|446.28|21
1626233120000|2021-07-14 03:25:20|452.22|446.82|452|446.6|452.41|447.01|451.8|446.4|22
1626233130000|2021-07-14 03:25:30|452.02|446.62|450.89|445.49|452.02|446.62|450.89|445.49|9
1626233140000|2021-07-14 03:25:40|450.71|445.31|449.8|444.4|450.71|445.31|449.63|444.23|27
1626233150000|2021-07-14 03:25:50|449.82|444.42|449.52|444.12|449.99|444.59|449.41|444.01|21
1626233160000|2021-07-14 03:26:00|449.42|444.02|449.08|443.68|449.42|444.02|449.08|443.68|17
1626233170000|2021-07-14 03:26:10|449|443.6|447.17|441.77|449|443.6|447.16|441.76|9
1626233180000|2021-07-14 03:26:20|447.08|441.68|447.78|442.38|447.78|442.38|446.98|441.58|37
1626233190000|2021-07-14 03:26:30|447.76|442.36|448.52|443.12|448.52|443.12|447.76|442.36|32
1626233200000|2021-07-14 03:26:40|448.83|443.43|448.88|443.48|449.16|443.76|448.67|443.27|28
1626233210000|2021-07-14 03:26:50|449.01|443.61|449.3|443.9|449.37|443.97|449.01|443.61|25
1626233220000|2021-07-14 03:27:00|449.33|443.93|449.1|443.7|449.41|444.01|448.82|443.42|34
1626233230000|2021-07-14 03:27:10|449|443.6|448.93|443.53|449.05|443.65|448.89|443.49|23
1626233240000|2021-07-14 03:27:20|448.97|443.57|449.44|444.04|449.44|444.04|448.97|443.57|18
1626233250000|2021-07-14 03:27:30|449.56|444.16|449.74|444.34|449.93|444.53|449.54|444.14|26
1626233260000|2021-07-14 03:27:40|449.64|444.24|450.06|444.66|450.24|444.84|449.64|444.24|27
1626233270000|2021-07-14 03:27:50|449.97|444.57|450.04|444.64|450.16|444.76|449.97|444.57|20
1626233280000|2021-07-14 03:28:00|450.03|444.63|450.12|444.72|450.35|444.95|450.03|444.63|12
1626233290000|2021-07-14 03:28:10|450.06|444.66|449.49|444.09|450.06|444.66|449.49|444.09|6
1626233300000|2021-07-14 03:28:20|449.6|444.2|449.89|444.49|449.89|444.49|449.52|444.12|10
1626233310000|2021-07-14 03:28:30|449.84|444.44|449.84|444.44|449.91|444.51|449.7|444.3|11
1626233320000|2021-07-14 03:28:40|449.85|444.45|449.85|444.45|449.99|444.59|449.85|444.45|6
1626233330000|2021-07-14 03:28:50|449.76|444.36|449.65|444.25|449.76|444.36|449.6|444.2|12
1626233340000|2021-07-14 03:29:00|449.61|444.21|449.35|443.95|449.62|444.22|449.35|443.95|4
1626233350000|2021-07-14 03:29:10|449.33|443.93|449.68|444.28|449.68|444.28|449.33|443.93|9
1626233360000|2021-07-14 03:29:20|449.85|444.45|449.89|444.49|449.9|444.5|449.75|444.35|10
1626233370000|2021-07-14 03:29:30|449.8|444.4|450|444.6|450.01|444.61|449.71|444.31|16
1626233380000|2021-07-14 03:29:40|450.01|444.61|449.93|444.53|450.12|444.72|449.91|444.51|15
1626233390000|2021-07-14 03:29:50|449.95|444.55|450.24|444.84|450.25|444.85|449.95|444.55|5
1626233400000|2021-07-14 03:30:00|450.25|444.85|449.91|444.51|450.25|444.85|449.9|444.5|17
1626233410000|2021-07-14 03:30:10|449.94|444.54|449.39|443.99|449.94|444.54|449.39|443.99|11
1626233420000|2021-07-14 03:30:20|449.34|443.94|448.49|443.09|449.35|443.95|448.49|443.09|6
1626233450000|2021-07-14 03:30:50|448.26|442.86|447.97|442.57|448.26|442.86|447.97|442.57|2
1626233480000|2021-07-14 03:31:20|448.49|443.09|448.62|443.22|448.69|443.29|448.49|443.09|7
1626233490000|2021-07-14 03:31:30|448.4|443|447.76|442.36|448.4|443|447.76|442.36|3
1626233500000|2021-07-14 03:31:40|447.82|442.42|447.42|442.02|447.82|442.42|447.42|442.02|11
1626233510000|2021-07-14 03:31:50|447.45|442.05|447.52|442.12|447.53|442.13|447.45|442.05|4
1626233520000|2021-07-14 03:32:00|447.61|442.21|447.98|442.58|448.38|442.98|447.61|442.21|31
1626233530000|2021-07-14 03:32:10|447.94|442.54|447.71|442.31|447.94|442.54|447.66|442.26|22
1626233540000|2021-07-14 03:32:20|447.74|442.34|447.54|442.14|447.79|442.39|447.54|442.14|20
1626233550000|2021-07-14 03:32:30|447.53|442.13|447.5|442.1|447.59|442.19|447.5|442.1|12
1626233560000|2021-07-14 03:32:40|447.54|442.14|447.26|441.86|447.74|442.34|447.26|441.86|16
1626233570000|2021-07-14 03:32:50|447.27|441.87|447.14|441.74|447.27|441.87|446.96|441.56|24
1626233580000|2021-07-14 03:33:00|447.15|441.75|448.1|442.7|448.1|442.7|447.15|441.75|27
1626233590000|2021-07-14 03:33:10|448.11|442.71|448.58|443.18|448.58|443.18|448.03|442.63|23
1626233600000|2021-07-14 03:33:20|448.66|443.26|449.09|443.69|449.09|443.69|448.66|443.26|13
1626233610000|2021-07-14 03:33:30|449.05|443.65|450.08|444.68|450.08|444.68|449.05|443.65|28
1626233620000|2021-07-14 03:33:40|450.1|444.7|450.57|445.17|450.61|445.21|450.06|444.66|22
1626233630000|2021-07-14 03:33:50|450.55|445.15|450.21|444.81|450.61|445.21|450.18|444.78|25
1626233640000|2021-07-14 03:34:00|450.22|444.82|450.48|445.08|450.55|445.15|450.22|444.82|19
1626233650000|2021-07-14 03:34:10|450.46|445.06|449.5|444.1|450.56|445.16|449.5|444.1|26
1626233660000|2021-07-14 03:34:20|449.6|444.2|448.8|443.4|449.6|444.2|448.78|443.38|22
1626233670000|2021-07-14 03:34:30|448.86|443.46|449.18|443.78|449.21|443.81|448.86|443.46|26
1626233680000|2021-07-14 03:34:40|449.21|443.81|449.25|443.85|449.55|444.15|448.99|443.59|25
1626233690000|2021-07-14 03:34:50|449.24|443.84|449.39|443.99|449.57|444.17|449.24|443.84|26
1626233700000|2021-07-14 03:35:00|449.42|444.02|449.37|443.97|449.56|444.16|449.33|443.93|21
1626233710000|2021-07-14 03:35:10|449.29|443.89|448.88|443.48|449.35|443.95|448.75|443.35|27
1626233720000|2021-07-14 03:35:20|448.86|443.46|448.7|443.3|448.86|443.46|448.7|443.3|14
1626233730000|2021-07-14 03:35:30|448.61|443.21|448.65|443.25|448.75|443.35|448.54|443.14|19
1626233740000|2021-07-14 03:35:40|448.64|443.24|449.05|443.65|449.12|443.72|448.64|443.24|20
1626233750000|2021-07-14 03:35:50|448.95|443.55|448.82|443.42|448.95|443.55|448.69|443.29|23
1626233760000|2021-07-14 03:36:00|448.8|443.4|448.72|443.32|448.8|443.4|448.66|443.26|13
1626233770000|2021-07-14 03:36:10|448.68|443.28|448.8|443.4|448.8|443.4|448.67|443.27|19
1626233780000|2021-07-14 03:36:20|448.84|443.44|448.68|443.28|448.94|443.54|448.68|443.28|24
1626233790000|2021-07-14 03:36:30|448.69|443.29|448.73|443.33|448.8|443.4|448.64|443.24|24
1626233800000|2021-07-14 03:36:40|448.69|443.29|448.83|443.43|448.83|443.43|448.67|443.27|22
1626233810000|2021-07-14 03:36:50|448.76|443.36|448.69|443.29|448.76|443.36|448.63|443.23|21
1626233820000|2021-07-14 03:37:00|448.7|443.3|449.08|443.68|449.08|443.68|448.7|443.3|26
1626233830000|2021-07-14 03:37:10|449.16|443.76|448.88|443.48|449.23|443.83|448.88|443.48|19
1626233840000|2021-07-14 03:37:20|448.83|443.43|448.55|443.15|448.92|443.52|448.55|443.15|12
1626233850000|2021-07-14 03:37:30|448.56|443.16|448.39|442.99|448.63|443.23|448.35|442.95|19
1626233860000|2021-07-14 03:37:40|448.37|442.97|448.28|442.88|448.4|443|448.22|442.82|25
1626233870000|2021-07-14 03:37:50|448.35|442.95|448.36|442.96|448.43|443.03|448.29|442.89|14
1626233880000|2021-07-14 03:38:00|448.32|442.92|448.63|443.23|448.63|443.23|448.29|442.89|16
1626233890000|2021-07-14 03:38:10|448.65|443.25|448.51|443.11|448.91|443.51|448.51|443.11|25
1626233900000|2021-07-14 03:38:20|448.53|443.13|448.59|443.19|448.65|443.25|448.51|443.11|19
1626233910000|2021-07-14 03:38:30|448.52|443.12|448.71|443.31|448.71|443.31|448.52|443.12|15
1626233920000|2021-07-14 03:38:40|448.69|443.29|448.8|443.4|448.91|443.51|448.69|443.29|22
1626233930000|2021-07-14 03:38:50|448.78|443.38|448.74|443.34|448.97|443.57|448.71|443.31|27
1626233940000|2021-07-14 03:39:00|448.75|443.35|449.12|443.72|449.12|443.72|448.7|443.3|23
1626233950000|2021-07-14 03:39:10|449.11|443.71|449.29|443.89|449.29|443.89|449.11|443.71|14
1626233960000|2021-07-14 03:39:20|449.32|443.92|449.68|444.28|449.71|444.31|449.28|443.88|25
1626233970000|2021-07-14 03:39:30|449.74|444.34|449.84|444.44|449.9|444.5|449.74|444.34|24
1626233980000|2021-07-14 03:39:40|449.79|444.39|449.49|444.09|449.84|444.44|449.49|444.09|18
1626233990000|2021-07-14 03:39:50|449.39|443.99|449.31|443.91|449.46|444.06|449.28|443.88|20
1626234000000|2021-07-14 03:40:00|449.33|443.93|449.56|444.16|449.63|444.23|449.32|443.92|20
1626234010000|2021-07-14 03:40:10|449.6|444.2|449.76|444.36|449.76|444.36|449.6|444.2|14
1626234020000|2021-07-14 03:40:20|449.74|444.34|449.62|444.22|450|444.6|449.61|444.21|26
1626234030000|2021-07-14 03:40:30|449.68|444.28|449.49|444.09|449.68|444.28|449.49|444.09|16
1626234040000|2021-07-14 03:40:40|449.44|444.04|449.5|444.1|449.53|444.13|449.34|443.94|17
1626234050000|2021-07-14 03:40:50|449.54|444.14|449.6|444.2|449.61|444.21|449.53|444.13|18
1626234060000|2021-07-14 03:41:00|449.61|444.21|448.99|443.59|449.61|444.21|448.99|443.59|25
1626234070000|2021-07-14 03:41:10|448.96|443.56|448.93|443.53|449.07|443.67|448.91|443.51|22
1626234080000|2021-07-14 03:41:20|448.91|443.51|448.88|443.48|448.93|443.53|448.76|443.36|15
1626234090000|2021-07-14 03:41:30|448.82|443.42|448.8|443.4|448.87|443.47|448.8|443.4|5
1626234100000|2021-07-14 03:41:40|448.81|443.41|449.16|443.76|449.16|443.76|448.81|443.41|18
1626234110000|2021-07-14 03:41:50|449.11|443.71|449.18|443.78|449.26|443.86|449.11|443.71|22
1626234120000|2021-07-14 03:42:00|449.21|443.81|449.21|443.81|449.27|443.87|449.11|443.71|16
1626234130000|2021-07-14 03:42:10|449.22|443.82|449.06|443.66|449.26|443.86|449.06|443.66|11
1626234140000|2021-07-14 03:42:20|449.07|443.67|449.04|443.64|449.17|443.77|448.99|443.59|22
1626234150000|2021-07-14 03:42:30|449.05|443.65|449.11|443.71|449.13|443.73|449.04|443.64|13
1626234160000|2021-07-14 03:42:40|449.09|443.69|449.19|443.79|449.24|443.84|449.09|443.69|15
1626234170000|2021-07-14 03:42:50|449.11|443.71|449.01|443.61|449.15|443.75|449.01|443.61|18
1626234180000|2021-07-14 03:43:00|449.02|443.62|449.13|443.73|449.29|443.89|449.02|443.62|22
1626234190000|2021-07-14 03:43:10|449.1|443.7|449|443.6|449.1|443.7|449|443.6|5
1626234200000|2021-07-14 03:43:20|449.01|443.61|449.14|443.74|449.14|443.74|449.01|443.61|16
1626234210000|2021-07-14 03:43:30|449.13|443.73|449.14|443.74|449.28|443.88|449.04|443.64|22
1626234220000|2021-07-14 03:43:40|449.16|443.76|449.22|443.82|449.24|443.84|449.16|443.76|17
1626234230000|2021-07-14 03:43:50|449.21|443.81|449.54|444.14|449.56|444.16|449.21|443.81|23
1626234240000|2021-07-14 03:44:00|449.56|444.16|449.78|444.38|449.83|444.43|449.56|444.16|18
1626234250000|2021-07-14 03:44:10|449.79|444.39|450.18|444.78|450.18|444.78|449.79|444.39|21
1626234260000|2021-07-14 03:44:20|450.2|444.8|450.36|444.96|450.47|445.07|450.2|444.8|27
1626234270000|2021-07-14 03:44:30|450.37|444.97|450.35|444.95|450.37|444.97|450.25|444.85|15
1626234280000|2021-07-14 03:44:40|450.34|444.94|450.83|445.43|450.84|445.44|450.29|444.89|17
1626234290000|2021-07-14 03:44:50|450.84|445.44|450.66|445.26|450.84|445.44|450.5|445.1|22
1626234300000|2021-07-14 03:45:00|450.57|445.17|449.92|444.52|450.57|445.17|449.92|444.52|19
1626234310000|2021-07-14 03:45:10|449.88|444.48|449.44|444.04|449.88|444.48|449.44|444.04|16
1626234320000|2021-07-14 03:45:20|449.47|444.07|449.76|444.36|449.9|444.5|449.47|444.07|16
1626234330000|2021-07-14 03:45:30|449.77|444.37|449.76|444.36|449.79|444.39|449.66|444.26|18
1626234340000|2021-07-14 03:45:40|449.73|444.33|449.63|444.23|449.77|444.37|449.62|444.22|14
1626234350000|2021-07-14 03:45:50|449.62|444.22|449.71|444.31|449.75|444.35|449.58|444.18|19
1626234360000|2021-07-14 03:46:00|449.73|444.33|449.68|444.28|449.8|444.4|449.68|444.28|14
1626234370000|2021-07-14 03:46:10|449.77|444.37|450.2|444.8|450.2|444.8|449.76|444.36|23
1626234380000|2021-07-14 03:46:20|450.18|444.78|449.82|444.42|450.21|444.81|449.77|444.37|31
1626234390000|2021-07-14 03:46:30|449.89|444.49|449.77|444.37|449.89|444.49|449.75|444.35|26
1626234400000|2021-07-14 03:46:40|449.78|444.38|449.7|444.3|449.84|444.44|449.69|444.29|11
1626234410000|2021-07-14 03:46:50|449.71|444.31|449.34|443.94|449.71|444.31|449.33|443.93|27
1626234420000|2021-07-14 03:47:00|449.35|443.95|449.53|444.13|449.53|444.13|449.35|443.95|13
1626234430000|2021-07-14 03:47:10|449.54|444.14|449.39|443.99|449.59|444.19|449.39|443.99|12
1626234440000|2021-07-14 03:47:20|449.42|444.02|449.32|443.92|449.45|444.05|449.32|443.92|15
1626234450000|2021-07-14 03:47:30|449.34|443.94|449.08|443.68|449.34|443.94|449.02|443.62|20
1626234460000|2021-07-14 03:47:40|449.09|443.69|449.33|443.93|449.33|443.93|449.08|443.68|18
1626234470000|2021-07-14 03:47:50|449.38|443.98|449.39|443.99|449.65|444.25|449.38|443.98|27
1626234480000|2021-07-14 03:48:00|449.4|444|448.98|443.58|449.4|444|448.98|443.58|20
1626234490000|2021-07-14 03:48:10|448.92|443.52|449.06|443.66|449.06|443.66|448.88|443.48|9
1626234500000|2021-07-14 03:48:20|449.07|443.67|448.88|443.48|449.07|443.67|448.85|443.45|12
1626234510000|2021-07-14 03:48:30|448.82|443.42|448.69|443.29|448.82|443.42|448.68|443.28|15
1626234520000|2021-07-14 03:48:40|448.65|443.25|448.93|443.53|448.93|443.53|448.53|443.13|22
1626234530000|2021-07-14 03:48:50|448.9|443.5|448.77|443.37|449.13|443.73|448.77|443.37|22
1626234540000|2021-07-14 03:49:00|448.78|443.38|448.92|443.52|448.92|443.52|448.76|443.36|18
1626234550000|2021-07-14 03:49:10|448.93|443.53|448.94|443.54|448.94|443.54|448.89|443.49|11
1626234560000|2021-07-14 03:49:20|448.9|443.5|449.04|443.64|449.05|443.65|448.9|443.5|12
1626234570000|2021-07-14 03:49:30|449.08|443.68|449.11|443.71|449.17|443.77|449.08|443.68|12
1626234580000|2021-07-14 03:49:40|449.15|443.75|448.74|443.34|449.15|443.75|448.72|443.32|16
1626234590000|2021-07-14 03:49:50|448.75|443.35|448.85|443.45|448.85|443.45|448.62|443.22|18
1626234600000|2021-07-14 03:50:00|448.8|443.4|448.68|443.28|448.8|443.4|448.62|443.22|12
1626234610000|2021-07-14 03:50:10|448.7|443.3|448.86|443.46|448.86|443.46|448.7|443.3|14
1626234620000|2021-07-14 03:50:20|448.92|443.52|448.88|443.48|449|443.6|448.84|443.44|25
1626234630000|2021-07-14 03:50:30|448.87|443.47|448.81|443.41|448.9|443.5|448.7|443.3|20
1626234640000|2021-07-14 03:50:40|448.77|443.37|448.73|443.33|448.84|443.44|448.73|443.33|21
1626234650000|2021-07-14 03:50:50|448.72|443.32|448.67|443.27|448.73|443.33|448.63|443.23|8
1626234660000|2021-07-14 03:51:00|448.66|443.26|448.66|443.26|448.66|443.26|448.65|443.25|3
1626234670000|2021-07-14 03:51:10|448.64|443.24|448.55|443.15|448.64|443.24|448.53|443.13|15
1626234680000|2021-07-14 03:51:20|448.56|443.16|448.63|443.23|448.63|443.23|448.54|443.14|10
1626234690000|2021-07-14 03:51:30|448.54|443.14|448.46|443.06|448.54|443.14|448.46|443.06|5
1626234700000|2021-07-14 03:51:40|448.47|443.07|448.28|442.88|448.53|443.13|448.28|442.88|24
1626234710000|2021-07-14 03:51:50|448.29|442.89|448.29|442.89|448.32|442.92|448.27|442.87|13
1626234720000|2021-07-14 03:52:00|448.27|442.87|448.61|443.21|448.61|443.21|448.27|442.87|16
1626234730000|2021-07-14 03:52:10|448.64|443.24|448.68|443.28|448.81|443.41|448.64|443.24|7
1626234740000|2021-07-14 03:52:20|448.69|443.29|448.61|443.21|448.8|443.4|448.61|443.21|22
1626234750000|2021-07-14 03:52:30|448.62|443.22|448.64|443.24|448.69|443.29|448.57|443.17|25
1626234760000|2021-07-14 03:52:40|448.65|443.25|448.76|443.36|448.93|443.53|448.65|443.25|23
1626234770000|2021-07-14 03:52:50|448.77|443.37|449.32|443.92|449.32|443.92|448.77|443.37|21
1626234780000|2021-07-14 03:53:00|449.33|443.93|449.12|443.72|449.48|444.08|449.05|443.65|20
1626234790000|2021-07-14 03:53:10|449.27|443.87|449.28|443.88|449.34|443.94|449.27|443.87|11
1626234800000|2021-07-14 03:53:20|449.3|443.9|449.76|444.36|449.78|444.38|449.3|443.9|10
1626234810000|2021-07-14 03:53:30|449.75|444.35|449.38|443.98|449.76|444.36|449.28|443.88|19
1626234820000|2021-07-14 03:53:40|449.41|444.01|449.07|443.67|449.45|444.05|449.07|443.67|14
1626234830000|2021-07-14 03:53:50|449.06|443.66|449.1|443.7|449.18|443.78|449.05|443.65|15
1626234840000|2021-07-14 03:54:00|449.16|443.76|449.19|443.79|449.25|443.85|449.12|443.72|17
1626234850000|2021-07-14 03:54:10|449.23|443.83|449.45|444.05|449.45|444.05|449.19|443.79|21
1626234860000|2021-07-14 03:54:20|449.43|444.03|449.28|443.88|449.52|444.12|449.23|443.83|22
1626234870000|2021-07-14 03:54:30|449.27|443.87|449.13|443.73|449.28|443.88|449.07|443.67|15
1626234880000|2021-07-14 03:54:40|449.12|443.72|449.2|443.8|449.2|443.8|449.12|443.72|13
1626234890000|2021-07-14 03:54:50|449.15|443.75|449.34|443.94|449.38|443.98|449.15|443.75|26
1626234900000|2021-07-14 03:55:00|449.33|443.93|449.34|443.94|449.44|444.04|449.18|443.78|18
1626234910000|2021-07-14 03:55:10|449.37|443.97|449.42|444.02|449.5|444.1|449.37|443.97|8
1626234920000|2021-07-14 03:55:20|449.48|444.08|449.53|444.13|449.55|444.15|449.45|444.05|18
1626234930000|2021-07-14 03:55:30|449.59|444.19|450.05|444.65|450.05|444.65|449.58|444.18|19
1626234940000|2021-07-14 03:55:40|450.09|444.69|450.26|444.86|450.36|444.96|450.09|444.69|14
1626234950000|2021-07-14 03:55:50|450.28|444.88|450.31|444.91|450.31|444.91|450.14|444.74|26
1626234960000|2021-07-14 03:56:00|450.3|444.9|450.33|444.93|450.34|444.94|450.19|444.79|25
1626234970000|2021-07-14 03:56:10|450.31|444.91|450.41|445.01|450.41|445.01|450.31|444.91|7
1626234980000|2021-07-14 03:56:20|450.38|444.98|450.41|445.01|450.58|445.18|450.38|444.98|17
1626234990000|2021-07-14 03:56:30|450.39|444.99|450.54|445.14|450.55|445.15|450.36|444.96|11
1626235000000|2021-07-14 03:56:40|450.55|445.15|450.6|445.2|450.62|445.22|450.44|445.04|12
1626235010000|2021-07-14 03:56:50|450.59|445.19|450.61|445.21|450.63|445.23|450.57|445.17|11
1626235020000|2021-07-14 03:57:00|450.62|445.22|450.67|445.27|450.67|445.27|450.62|445.22|7
1626235030000|2021-07-14 03:57:10|450.66|445.26|450.32|444.92|450.66|445.26|450.32|444.92|17
1626235040000|2021-07-14 03:57:20|450.27|444.87|449.65|444.25|450.3|444.9|449.62|444.22|20
1626235050000|2021-07-14 03:57:30|449.68|444.28|449.65|444.25|449.68|444.28|449.51|444.11|19
1626235060000|2021-07-14 03:57:40|449.64|444.24|450.21|444.81|450.23|444.83|449.64|444.24|26
1626235070000|2021-07-14 03:57:50|450.19|444.79|449.97|444.57|450.19|444.79|449.93|444.53|16
1626235080000|2021-07-14 03:58:00|449.98|444.58|450.3|444.9|450.42|445.02|449.98|444.58|26
1626235090000|2021-07-14 03:58:10|450.28|444.88|450.27|444.87|450.34|444.94|450.23|444.83|24
1626235100000|2021-07-14 03:58:20|450.28|444.88|450.35|444.95|450.44|445.04|450.28|444.88|24
1626235110000|2021-07-14 03:58:30|450.33|444.93|450.25|444.85|450.38|444.98|450.23|444.83|25
1626235120000|2021-07-14 03:58:40|450.22|444.82|450.25|444.85|450.25|444.85|450.22|444.82|13
1626235130000|2021-07-14 03:58:50|450.24|444.84|450.24|444.84|450.24|444.84|450.22|444.82|7
1626235140000|2021-07-14 03:59:00|450.23|444.83|450.24|444.84|450.35|444.95|450.23|444.83|9
1626235150000|2021-07-14 03:59:10|450.28|444.88|450.03|444.63|450.31|444.91|450.03|444.63|23
1626235160000|2021-07-14 03:59:20|450.07|444.67|449.93|444.53|450.07|444.67|449.92|444.52|16
1626235170000|2021-07-14 03:59:30|449.94|444.54|449.92|444.52|449.94|444.54|449.91|444.51|7
1626235180000|2021-07-14 03:59:40|449.91|444.51|450.01|444.61|450.05|444.65|449.84|444.44|10
1626235190000|2021-07-14 03:59:50|450.04|444.64|449.84|444.44|450.09|444.69|449.82|444.42|15
1626235200000|2021-07-14 04:00:00|449.86|444.46|449.56|444.16|449.86|444.46|449.37|443.97|20
1626235210000|2021-07-14 04:00:10|449.53|444.13|449.89|444.49|449.97|444.57|449.5|444.1|25
1626235220000|2021-07-14 04:00:20|449.87|444.47|450.2|444.8|450.22|444.82|449.87|444.47|23
1626235230000|2021-07-14 04:00:30|450.21|444.81|450.64|445.24|450.76|445.36|450.14|444.74|26
1626235240000|2021-07-14 04:00:40|450.58|445.18|450.5|445.1|450.76|445.36|450.42|445.02|24
1626235250000|2021-07-14 04:00:50|450.51|445.11|450.64|445.24|450.8|445.4|450.47|445.07|27
1626235260000|2021-07-14 04:01:00|450.65|445.25|450.54|445.14|450.65|445.25|450.39|444.99|25
1626235270000|2021-07-14 04:01:10|450.56|445.16|450.69|445.29|450.73|445.33|450.56|445.16|24
1626235280000|2021-07-14 04:01:20|450.65|445.25|450.59|445.19|450.67|445.27|450.41|445.01|24
1626235290000|2021-07-14 04:01:30|450.56|445.16|450.78|445.38|450.83|445.43|450.56|445.16|21
1626235300000|2021-07-14 04:01:40|450.77|445.37|450.66|445.26|450.83|445.43|450.62|445.22|21
1626235310000|2021-07-14 04:01:50|450.65|445.25|450.81|445.41|450.84|445.44|450.65|445.25|16
1626235320000|2021-07-14 04:02:00|450.82|445.42|450.64|445.24|450.84|445.44|450.64|445.24|24
1626235330000|2021-07-14 04:02:10|450.66|445.26|450.74|445.34|450.79|445.39|450.66|445.26|22
1626235340000|2021-07-14 04:02:20|450.73|445.33|450.65|445.25|450.75|445.35|450.65|445.25|17
1626235350000|2021-07-14 04:02:30|450.66|445.26|450.49|445.09|450.71|445.31|450.49|445.09|13
1626235360000|2021-07-14 04:02:40|450.47|445.07|450.28|444.88|450.49|445.09|450.27|444.87|21
1626235370000|2021-07-14 04:02:50|450.23|444.83|449.83|444.43|450.24|444.84|449.81|444.41|23
1626235380000|2021-07-14 04:03:00|449.84|444.44|449.84|444.44|449.9|444.5|449.7|444.3|21
1626235390000|2021-07-14 04:03:10|449.83|444.43|449.68|444.28|449.95|444.55|449.64|444.24|29
1626235400000|2021-07-14 04:03:20|449.67|444.27|449.3|443.9|449.67|444.27|449.3|443.9|17
1626235410000|2021-07-14 04:03:30|449.29|443.89|449.31|443.91|449.31|443.91|449.2|443.8|10
1626235420000|2021-07-14 04:03:40|449.3|443.9|449.17|443.77|449.3|443.9|449.16|443.76|16
1626235430000|2021-07-14 04:03:50|449.18|443.78|449.28|443.88|449.3|443.9|449.17|443.77|16
1626235440000|2021-07-14 04:04:00|449.29|443.89|449.41|444.01|449.41|444.01|449.06|443.66|20
1626235450000|2021-07-14 04:04:10|449.45|444.05|449.5|444.1|449.5|444.1|449.27|443.87|16
1626235460000|2021-07-14 04:04:20|449.51|444.11|449.7|444.3|449.73|444.33|449.51|444.11|24
1626235470000|2021-07-14 04:04:30|449.73|444.33|450.05|444.65|450.05|444.65|449.49|444.09|22
1626235480000|2021-07-14 04:04:40|450.08|444.68|449.72|444.32|450.08|444.68|449.69|444.29|22
1626235490000|2021-07-14 04:04:50|449.69|444.29|449.6|444.2|449.69|444.29|449.58|444.18|20
1626235500000|2021-07-14 04:05:00|449.62|444.22|450.04|444.64|450.04|444.64|449.62|444.22|13
1626235510000|2021-07-14 04:05:10|450.05|444.65|450.08|444.68|450.11|444.71|449.99|444.59|24
1626235520000|2021-07-14 04:05:20|450.11|444.71|450.2|444.8|450.25|444.85|450.09|444.69|12
1626235530000|2021-07-14 04:05:30|450.18|444.78|450.38|444.98|450.38|444.98|450.15|444.75|12
1626235540000|2021-07-14 04:05:40|450.37|444.97|450.61|445.21|450.61|445.21|450.37|444.97|10
1626235550000|2021-07-14 04:05:50|450.66|445.26|450.62|445.22|450.66|445.26|450.62|445.22|4
1626235560000|2021-07-14 04:06:00|450.6|445.2|450.46|445.06|450.6|445.2|450.4|445|19
1626235570000|2021-07-14 04:06:10|450.5|445.1|450.6|445.2|450.6|445.2|450.5|445.1|3
1626235580000|2021-07-14 04:06:20|450.53|445.13|450.65|445.25|450.67|445.27|450.53|445.13|11
1626235590000|2021-07-14 04:06:30|450.64|445.24|450.34|444.94|450.64|445.24|450.34|444.94|17
1626235600000|2021-07-14 04:06:40|450.41|445.01|450.45|445.05|450.45|445.05|450.39|444.99|15
1626235610000|2021-07-14 04:06:50|450.48|445.08|450.57|445.17|450.57|445.17|450.46|445.06|12
1626235620000|2021-07-14 04:07:00|450.59|445.19|450.52|445.12|450.59|445.19|450.43|445.03|11
1626235630000|2021-07-14 04:07:10|450.5|445.1|450.68|445.28|450.71|445.31|450.5|445.1|14
1626235640000|2021-07-14 04:07:20|450.65|445.25|450.68|445.28|450.68|445.28|450.65|445.25|8
1626235650000|2021-07-14 04:07:30|450.67|445.27|450.92|445.52|450.92|445.52|450.67|445.27|14
1626235660000|2021-07-14 04:07:40|450.94|445.54|450.95|445.55|450.95|445.55|450.94|445.54|4
1626235670000|2021-07-14 04:07:50|450.94|445.54|450.9|445.5|450.96|445.56|450.86|445.46|20
1626235680000|2021-07-14 04:08:00|450.91|445.51|450.93|445.53|450.95|445.55|450.9|445.5|8
1626235690000|2021-07-14 04:08:10|451.04|445.64|451.46|446.06|451.46|446.06|451.04|445.64|5
1626235700000|2021-07-14 04:08:20|451.48|446.08|451.05|445.65|451.48|446.08|451.05|445.65|21
1626235710000|2021-07-14 04:08:30|451.07|445.67|451.03|445.63|451.09|445.69|451.03|445.63|12
1626235720000|2021-07-14 04:08:40|450.85|445.45|451|445.6|451|445.6|450.79|445.39|14
1626235730000|2021-07-14 04:08:50|450.99|445.59|450.96|445.56|450.99|445.59|450.95|445.55|15
1626235740000|2021-07-14 04:09:00|450.97|445.57|451.09|445.69|451.09|445.69|450.96|445.56|9
1626235750000|2021-07-14 04:09:10|451.11|445.71|451.21|445.81|451.21|445.81|451.11|445.71|5
1626235760000|2021-07-14 04:09:20|451.35|445.95|451.17|445.77|451.35|445.95|451.08|445.68|18
1626235770000|2021-07-14 04:09:30|451.22|445.82|451.25|445.85|451.3|445.9|451.19|445.79|13
1626235780000|2021-07-14 04:09:40|451.24|445.84|451.04|445.64|451.24|445.84|450.98|445.58|17
1626235790000|2021-07-14 04:09:50|451.03|445.63|450.95|445.55|451.04|445.64|450.95|445.55|17
1626235800000|2021-07-14 04:10:00|450.91|445.51|450.91|445.51|450.93|445.53|450.82|445.42|15
1626235810000|2021-07-14 04:10:10|450.9|445.5|451.2|445.8|451.27|445.87|450.87|445.47|18
1626235820000|2021-07-14 04:10:20|451.17|445.77|451.4|446|451.44|446.04|451.17|445.77|18
1626235830000|2021-07-14 04:10:30|451.45|446.05|451.37|445.97|451.47|446.07|451.29|445.89|15
1626235840000|2021-07-14 04:10:40|451.39|445.99|451.5|446.1|451.51|446.11|451.3|445.9|18
1626235850000|2021-07-14 04:10:50|451.48|446.08|451.53|446.13|451.56|446.16|451.46|446.06|10
1626235860000|2021-07-14 04:11:00|451.49|446.09|451.51|446.11|451.52|446.12|451.37|445.97|24
1626235870000|2021-07-14 04:11:10|451.5|446.1|451.68|446.28|451.7|446.3|451.36|445.96|11
1626235880000|2021-07-14 04:11:20|451.66|446.26|451.38|445.98|451.66|446.26|451.36|445.96|29
1626235890000|2021-07-14 04:11:30|451.34|445.94|451.48|446.08|451.52|446.12|451.34|445.94|11
1626235900000|2021-07-14 04:11:40|451.54|446.14|451.51|446.11|451.54|446.14|451.42|446.02|22
1626235910000|2021-07-14 04:11:50|451.48|446.08|451.56|446.16|451.66|446.26|451.48|446.08|9
1626235920000|2021-07-14 04:12:00|451.59|446.19|451.68|446.28|451.68|446.28|451.58|446.18|12
1626235930000|2021-07-14 04:12:10|451.65|446.25|451.84|446.44|451.84|446.44|451.65|446.25|15
1626235940000|2021-07-14 04:12:20|451.81|446.41|451.73|446.33|451.81|446.41|451.68|446.28|18
1626235950000|2021-07-14 04:12:30|451.69|446.29|451.69|446.29|451.73|446.33|451.69|446.29|9
1626235960000|2021-07-14 04:12:40|451.7|446.3|451.91|446.51|451.95|446.55|451.7|446.3|13
1626235970000|2021-07-14 04:12:50|451.9|446.5|451.93|446.53|451.93|446.53|451.84|446.44|13
1626235980000|2021-07-14 04:13:00|451.94|446.54|451.94|446.54|451.94|446.54|451.94|446.54|1
1626235990000|2021-07-14 04:13:10|451.91|446.51|452.31|446.91|452.32|446.92|451.91|446.51|12
1626236000000|2021-07-14 04:13:20|452.35|446.95|452.28|446.88|452.49|447.09|452.25|446.85|22
1626236010000|2021-07-14 04:13:30|452.24|446.84|452.26|446.86|452.34|446.94|452.2|446.8|16
1626236020000|2021-07-14 04:13:40|452.29|446.89|452.4|447|452.4|447|452.23|446.83|19
1626236030000|2021-07-14 04:13:50|452.37|446.97|452.26|446.86|452.37|446.97|452.25|446.85|15
1626236040000|2021-07-14 04:14:00|452.29|446.89|452.34|446.94|452.36|446.96|452.26|446.86|13
1626236050000|2021-07-14 04:14:10|452.33|446.93|452.2|446.8|452.35|446.95|452.14|446.74|12
1626236060000|2021-07-14 04:14:20|452.21|446.81|452.31|446.91|452.31|446.91|452.21|446.81|12
1626236070000|2021-07-14 04:14:30|452.3|446.9|452.19|446.79|452.34|446.94|452.19|446.79|17
1626236080000|2021-07-14 04:14:40|452.2|446.8|452.44|447.04|452.44|447.04|452.2|446.8|7
1626236090000|2021-07-14 04:14:50|452.4|447|452.38|446.98|452.41|447.01|452.37|446.97|8
1626236100000|2021-07-14 04:15:00|452.36|446.96|452.41|447.01|452.41|447.01|452.36|446.96|3
1626236110000|2021-07-14 04:15:10|452.45|447.05|452.55|447.15|452.58|447.18|452.45|447.05|6
1626236120000|2021-07-14 04:15:20|452.58|447.18|452.58|447.18|452.59|447.19|452.58|447.18|3
1626236130000|2021-07-14 04:15:30|452.59|447.19|452.77|447.37|452.88|447.48|452.59|447.19|11
1626236140000|2021-07-14 04:15:40|452.76|447.36|452.8|447.4|452.82|447.42|452.75|447.35|9
1626236150000|2021-07-14 04:15:50|452.82|447.42|452.82|447.42|452.83|447.43|452.8|447.4|5
1626236160000|2021-07-14 04:16:00|452.81|447.41|452.8|447.4|452.84|447.44|452.75|447.35|17
1626236170000|2021-07-14 04:16:10|452.79|447.39|452.81|447.41|452.83|447.43|452.76|447.36|10
1626236180000|2021-07-14 04:16:20|452.87|447.47|452.97|447.57|453.03|447.63|452.87|447.47|21
1626236190000|2021-07-14 04:16:30|452.93|447.53|453.01|447.61|453.05|447.65|452.92|447.52|20
1626236200000|2021-07-14 04:16:40|453|447.6|452.89|447.49|453|447.6|452.83|447.43|10
1626236210000|2021-07-14 04:16:50|452.87|447.47|452.86|447.46|452.89|447.49|452.81|447.41|9
1626236220000|2021-07-14 04:17:00|452.85|447.45|452.83|447.43|452.92|447.52|452.75|447.35|25
1626236230000|2021-07-14 04:17:10|452.88|447.48|452.86|447.46|452.88|447.48|452.76|447.36|28
1626236240000|2021-07-14 04:17:20|452.87|447.47|452.75|447.35|452.87|447.47|452.75|447.35|11
1626236250000|2021-07-14 04:17:30|452.81|447.41|452.99|447.59|452.99|447.59|452.8|447.4|28
1626236260000|2021-07-14 04:17:40|452.96|447.56|453.03|447.63|453.06|447.66|452.89|447.49|11
1626236270000|2021-07-14 04:17:50|453.04|447.64|453.14|447.74|453.14|447.74|453.03|447.63|14
1626236280000|2021-07-14 04:18:00|453.16|447.76|453.09|447.69|453.21|447.81|453.04|447.64|21
1626236290000|2021-07-14 04:18:10|453.07|447.67|453.21|447.81|453.21|447.81|453.07|447.67|8
1626236300000|2021-07-14 04:18:20|453.2|447.8|453.25|447.85|453.25|447.85|453.19|447.79|4
1626236310000|2021-07-14 04:18:30|453.26|447.86|453.54|448.14|453.55|448.15|453.26|447.86|11
1626236320000|2021-07-14 04:18:40|453.56|448.16|453.58|448.18|453.58|448.18|453.55|448.15|11
1626236330000|2021-07-14 04:18:50|453.59|448.19|453.62|448.22|453.62|448.22|453.59|448.19|7
1626236340000|2021-07-14 04:19:00|453.61|448.21|453.71|448.31|453.73|448.33|453.54|448.14|25
1626236350000|2021-07-14 04:19:10|453.65|448.25|453.58|448.18|453.71|448.31|453.53|448.13|24
1626236360000|2021-07-14 04:19:20|453.54|448.14|453.75|448.35|453.78|448.38|453.54|448.14|6
1626236370000|2021-07-14 04:19:30|453.76|448.36|453.79|448.39|453.79|448.39|453.76|448.36|5
1626236380000|2021-07-14 04:19:40|453.83|448.43|453.73|448.33|453.83|448.43|453.7|448.3|13
1626236390000|2021-07-14 04:19:50|453.74|448.34|454.09|448.69|454.09|448.69|453.74|448.34|12
1626236400000|2021-07-14 04:20:00|454.06|448.66|454.07|448.67|454.07|448.67|454.06|448.66|4
1626236410000|2021-07-14 04:20:10|454.08|448.68|454.23|448.83|454.23|448.83|454.08|448.68|7
1626236420000|2021-07-14 04:20:20|454.27|448.87|454.21|448.81|454.27|448.87|454.18|448.78|14
1626236430000|2021-07-14 04:20:30|454.22|448.82|454.29|448.89|454.3|448.9|454.19|448.79|20
1626236440000|2021-07-14 04:20:40|454.31|448.91|454.1|448.7|454.32|448.92|454.1|448.7|16
1626236450000|2021-07-14 04:20:50|454.09|448.69|454.02|448.62|454.18|448.78|454|448.6|23
1626236460000|2021-07-14 04:21:00|453.98|448.58|453.82|448.42|453.98|448.58|453.82|448.42|16
1626236470000|2021-07-14 04:21:10|453.87|448.47|453.96|448.56|453.96|448.56|453.87|448.47|12
1626236480000|2021-07-14 04:21:20|453.95|448.55|454.25|448.85|454.26|448.86|453.94|448.54|20
1626236490000|2021-07-14 04:21:30|454.28|448.88|454.27|448.87|454.29|448.89|454.22|448.82|11
1626236500000|2021-07-14 04:21:40|454.25|448.85|454.37|448.97|454.37|448.97|454.25|448.85|9
1626236510000|2021-07-14 04:21:50|454.35|448.95|454.53|449.13|454.57|449.17|454.35|448.95|16
1626236520000|2021-07-14 04:22:00|454.57|449.17|454.58|449.18|454.58|449.18|454.52|449.12|13
1626236530000|2021-07-14 04:22:10|454.61|449.21|454.61|449.21|454.64|449.24|454.6|449.2|9
1626236540000|2021-07-14 04:22:20|454.65|449.25|454.73|449.33|454.73|449.33|454.59|449.19|9
1626236550000|2021-07-14 04:22:30|454.71|449.31|454.83|449.43|454.83|449.43|454.71|449.31|15
1626236560000|2021-07-14 04:22:40|454.85|449.45|454.68|449.28|454.86|449.46|454.56|449.16|19
1626236570000|2021-07-14 04:22:50|454.75|449.35|454.84|449.44|454.84|449.44|454.62|449.22|29
1626236580000|2021-07-14 04:23:00|454.82|449.42|454.85|449.45|454.89|449.49|454.82|449.42|15
1626236590000|2021-07-14 04:23:10|454.86|449.46|454.9|449.5|454.9|449.5|454.84|449.44|14
1626236600000|2021-07-14 04:23:20|454.87|449.47|454.85|449.45|454.91|449.51|454.84|449.44|13
1626236610000|2021-07-14 04:23:30|454.88|449.48|454.89|449.49|454.92|449.52|454.88|449.48|11
1626236620000|2021-07-14 04:23:40|454.91|449.51|455.08|449.68|455.09|449.69|454.91|449.51|9
1626236630000|2021-07-14 04:23:50|455.09|449.69|455.26|449.86|455.27|449.87|455.07|449.67|9
1626236640000|2021-07-14 04:24:00|455.2|449.8|454.98|449.58|455.2|449.8|454.98|449.58|11
1626236650000|2021-07-14 04:24:10|454.9|449.5|454.95|449.55|455.02|449.62|454.88|449.48|11
1626236660000|2021-07-14 04:24:20|454.94|449.54|454.32|448.92|454.95|449.55|454.32|448.92|25
1626236670000|2021-07-14 04:24:30|454.22|448.82|454.58|449.18|454.6|449.2|454.22|448.82|24
1626236680000|2021-07-14 04:24:40|454.57|449.17|454.52|449.12|454.79|449.39|454.52|449.12|25
1626236690000|2021-07-14 04:24:50|454.55|449.15|454.66|449.26|454.82|449.42|454.55|449.15|25
1626236700000|2021-07-14 04:25:00|454.65|449.25|454.62|449.22|454.65|449.25|454.52|449.12|21
1626236710000|2021-07-14 04:25:10|454.63|449.23|454.42|449.02|454.63|449.23|454.42|449.02|18
1626236720000|2021-07-14 04:25:20|454.46|449.06|454.55|449.15|454.66|449.26|454.46|449.06|27
1626236730000|2021-07-14 04:25:30|454.54|449.14|454.5|449.1|454.61|449.21|454.5|449.1|20
1626236740000|2021-07-14 04:25:40|454.54|449.14|454.59|449.19|454.6|449.2|454.41|449.01|23
1626236750000|2021-07-14 04:25:50|454.6|449.2|454.59|449.19|454.63|449.23|454.55|449.15|12
1626236760000|2021-07-14 04:26:00|454.51|449.11|454.47|449.07|454.53|449.13|454.46|449.06|24
1626236770000|2021-07-14 04:26:10|454.46|449.06|454.54|449.14|454.56|449.16|454.46|449.06|7
1626236780000|2021-07-14 04:26:20|454.51|449.11|454.55|449.15|454.61|449.21|454.51|449.11|5
1626236790000|2021-07-14 04:26:30|454.61|449.21|454.57|449.17|454.61|449.21|454.57|449.17|4
1626236800000|2021-07-14 04:26:40|454.61|449.21|454.53|449.13|454.61|449.21|454.51|449.11|15
1626236810000|2021-07-14 04:26:50|454.52|449.12|454.54|449.14|454.55|449.15|454.49|449.09|17
1626236820000|2021-07-14 04:27:00|454.57|449.17|454.27|448.87|454.57|449.17|454.27|448.87|15
1626236830000|2021-07-14 04:27:10|454.29|448.89|454.2|448.8|454.29|448.89|453.98|448.58|21
1626236840000|2021-07-14 04:27:20|454.19|448.79|454.22|448.82|454.27|448.87|454.12|448.72|19
1626236850000|2021-07-14 04:27:30|454.23|448.83|454.24|448.84|454.27|448.87|454.21|448.81|14
1626236860000|2021-07-14 04:27:40|454.23|448.83|454.27|448.87|454.34|448.94|454.23|448.83|14
1626236870000|2021-07-14 04:27:50|454.26|448.86|454.22|448.82|454.31|448.91|454.2|448.8|16
1626236880000|2021-07-14 04:28:00|454.21|448.81|454.12|448.72|454.23|448.83|454.11|448.71|24
1626236890000|2021-07-14 04:28:10|454.13|448.73|454.08|448.68|454.13|448.73|454.08|448.68|6
1626236900000|2021-07-14 04:28:20|454.09|448.69|454.35|448.95|454.35|448.95|454.08|448.68|11
1626236910000|2021-07-14 04:28:30|454.32|448.92|454.34|448.94|454.38|448.98|454.31|448.91|20
1626236920000|2021-07-14 04:28:40|454.36|448.96|454.37|448.97|454.38|448.98|454.34|448.94|9
1626236930000|2021-07-14 04:28:50|454.34|448.94|454.44|449.04|454.44|449.04|454.32|448.92|12
1626236940000|2021-07-14 04:29:00|454.42|449.02|454.73|449.33|454.73|449.33|454.37|448.97|18
1626236950000|2021-07-14 04:29:10|454.71|449.31|454.63|449.23|454.71|449.31|454.62|449.22|8
1626236960000|2021-07-14 04:29:20|454.58|449.18|454.29|448.89|454.63|449.23|454.29|448.89|22
1626236970000|2021-07-14 04:29:30|454.26|448.86|454.07|448.67|454.26|448.86|453.99|448.59|12
1626236980000|2021-07-14 04:29:40|454.08|448.68|454.1|448.7|454.11|448.71|454.05|448.65|14
1626236990000|2021-07-14 04:29:50|454.08|448.68|454.05|448.65|454.1|448.7|454.05|448.65|12
1626237000000|2021-07-14 04:30:00|454.06|448.66|454.16|448.76|454.33|448.93|454.06|448.66|21
1626237010000|2021-07-14 04:30:10|454.18|448.78|454.1|448.7|454.33|448.93|454.04|448.64|25
1626237020000|2021-07-14 04:30:20|454.09|448.69|454.09|448.69|454.12|448.72|454.09|448.69|13
1626237030000|2021-07-14 04:30:30|454.06|448.66|453.74|448.34|454.06|448.66|453.74|448.34|12
1626237040000|2021-07-14 04:30:40|453.63|448.23|453.72|448.32|453.75|448.35|453.54|448.14|25
1626237050000|2021-07-14 04:30:50|453.73|448.33|453.88|448.48|453.9|448.5|453.73|448.33|15
1626237060000|2021-07-14 04:31:00|453.9|448.5|454.13|448.73|454.14|448.74|453.9|448.5|17
1626237070000|2021-07-14 04:31:10|453.92|448.52|453.89|448.49|453.94|448.54|453.83|448.43|15
1626237080000|2021-07-14 04:31:20|453.86|448.46|453.75|448.35|453.87|448.47|453.69|448.29|26
1626237090000|2021-07-14 04:31:30|453.74|448.34|453.68|448.28|453.78|448.38|453.66|448.26|19
1626237100000|2021-07-14 04:31:40|453.67|448.27|453.65|448.25|453.75|448.35|453.64|448.24|15
1626237110000|2021-07-14 04:31:50|453.6|448.2|453.58|448.18|453.6|448.2|453.55|448.15|13
1626237120000|2021-07-14 04:32:00|453.61|448.21|453.54|448.14|453.67|448.27|453.54|448.14|24
1626237130000|2021-07-14 04:32:10|453.55|448.15|453.61|448.21|453.63|448.23|453.45|448.05|30
1626237140000|2021-07-14 04:32:20|453.56|448.16|453.69|448.29|453.69|448.29|453.42|448.02|25
1626237150000|2021-07-14 04:32:30|453.71|448.31|453.85|448.45|453.9|448.5|453.71|448.31|16
1626237160000|2021-07-14 04:32:40|453.82|448.42|453.66|448.26|453.83|448.43|453.59|448.19|18
1626237170000|2021-07-14 04:32:50|453.67|448.27|453.74|448.34|453.79|448.39|453.67|448.27|17
1626237180000|2021-07-14 04:33:00|453.75|448.35|453.52|448.12|453.79|448.39|453.52|448.12|19
1626237190000|2021-07-14 04:33:10|453.53|448.13|453.43|448.03|453.62|448.22|453.43|448.03|14
1626237200000|2021-07-14 04:33:20|453.42|448.02|453.49|448.09|453.49|448.09|453.25|447.85|21
1626237210000|2021-07-14 04:33:30|453.48|448.08|453.6|448.2|453.68|448.28|453.36|447.96|28
1626237220000|2021-07-14 04:33:40|453.61|448.21|453.58|448.18|453.61|448.21|453.45|448.05|17
1626237230000|2021-07-14 04:33:50|453.54|448.14|453.45|448.05|453.55|448.15|453.39|447.99|18
1626237240000|2021-07-14 04:34:00|453.46|448.06|453.4|448|453.51|448.11|453.34|447.94|22
1626237250000|2021-07-14 04:34:10|453.41|448.01|453.31|447.91|453.49|448.09|453.3|447.9|16
1626237260000|2021-07-14 04:34:20|453.32|447.92|453.19|447.79|453.32|447.92|453.19|447.79|18
1626237270000|2021-07-14 04:34:30|453.18|447.78|453.21|447.81|453.23|447.83|453.18|447.78|18
1626237280000|2021-07-14 04:34:40|453.18|447.78|453.19|447.79|453.26|447.86|453.17|447.77|14
1626237290000|2021-07-14 04:34:50|453.18|447.78|453.19|447.79|453.25|447.85|453.18|447.78|8
1626237300000|2021-07-14 04:35:00|453.2|447.8|453.28|447.88|453.3|447.9|453.18|447.78|18
1626237310000|2021-07-14 04:35:10|453.29|447.89|453.43|448.03|453.43|448.03|453.23|447.83|14
1626237320000|2021-07-14 04:35:20|453.44|448.04|453.29|447.89|453.45|448.05|453.25|447.85|21
1626237330000|2021-07-14 04:35:30|453.3|447.9|453.25|447.85|453.32|447.92|453.2|447.8|22
1626237340000|2021-07-14 04:35:40|453.2|447.8|453.29|447.89|453.31|447.91|453.17|447.77|15
1626237350000|2021-07-14 04:35:50|453.21|447.81|453.28|447.88|453.32|447.92|453.21|447.81|4
1626237360000|2021-07-14 04:36:00|453.32|447.92|453.3|447.9|453.45|448.05|453.28|447.88|21
1626237370000|2021-07-14 04:36:10|453.32|447.92|453.26|447.86|453.32|447.92|453.25|447.85|4
1626237380000|2021-07-14 04:36:20|453.27|447.87|453.34|447.94|453.34|447.94|453.25|447.85|15
1626237390000|2021-07-14 04:36:30|453.31|447.91|453.33|447.93|453.34|447.94|453.29|447.89|7
1626237400000|2021-07-14 04:36:40|453.27|447.87|453.32|447.92|453.35|447.95|453.27|447.87|9
1626237410000|2021-07-14 04:36:50|453.33|447.93|453.29|447.89|453.33|447.93|453.29|447.89|3
1626237420000|2021-07-14 04:37:00|453.31|447.91|453.29|447.89|453.41|448.01|453.24|447.84|18
1626237430000|2021-07-14 04:37:10|453.18|447.78|453.29|447.89|453.29|447.89|453.13|447.73|14
1626237440000|2021-07-14 04:37:20|453.26|447.86|453.2|447.8|453.32|447.92|453.2|447.8|17
1626237450000|2021-07-14 04:37:30|453.17|447.77|452.77|447.37|453.18|447.78|452.7|447.3|27
1626237460000|2021-07-14 04:37:40|452.81|447.41|453.02|447.62|453.19|447.79|452.81|447.41|22
1626237470000|2021-07-14 04:37:50|453.01|447.61|453.1|447.7|453.14|447.74|453.01|447.61|14
1626237480000|2021-07-14 04:38:00|453.11|447.71|453.11|447.71|453.17|447.77|453.1|447.7|6
1626237490000|2021-07-14 04:38:10|453.16|447.76|453.02|447.62|453.17|447.77|452.99|447.59|19
1626237500000|2021-07-14 04:38:20|453.01|447.61|453.04|447.64|453.04|447.64|452.97|447.57|7
1626237510000|2021-07-14 04:38:30|453.06|447.66|453.01|447.61|453.06|447.66|453.01|447.61|6
1626237520000|2021-07-14 04:38:40|453.03|447.63|453.25|447.85|453.3|447.9|453.03|447.63|24
1626237530000|2021-07-14 04:38:50|453.28|447.88|453.34|447.94|453.41|448.01|453.23|447.83|18
1626237540000|2021-07-14 04:39:00|453.36|447.96|453.25|447.85|453.36|447.96|453.2|447.8|15
1626237550000|2021-07-14 04:39:10|453.23|447.83|453.42|448.02|453.42|448.02|453.22|447.82|19
1626237560000|2021-07-14 04:39:20|453.39|447.99|453.31|447.91|453.39|447.99|453.29|447.89|13
1626237570000|2021-07-14 04:39:30|453.3|447.9|453.18|447.78|453.36|447.96|453.15|447.75|17
1626237580000|2021-07-14 04:39:40|453.17|447.77|453.24|447.84|453.25|447.85|453.14|447.74|16
1626237590000|2021-07-14 04:39:50|453.22|447.82|453.3|447.9|453.33|447.93|453.22|447.82|24
1626237600000|2021-07-14 04:40:00|453.32|447.92|453.51|448.11|453.51|448.11|453.27|447.87|25
1626237610000|2021-07-14 04:40:10|453.55|448.15|453.6|448.2|453.61|448.21|453.5|448.1|9
1626237620000|2021-07-14 04:40:20|453.61|448.21|453.63|448.23|453.66|448.26|453.6|448.2|8
1626237630000|2021-07-14 04:40:30|453.64|448.24|453.69|448.29|453.69|448.29|453.64|448.24|2
1626237640000|2021-07-14 04:40:40|453.71|448.31|453.74|448.34|453.77|448.37|453.7|448.3|9
1626237650000|2021-07-14 04:40:50|453.77|448.37|453.75|448.35|453.77|448.37|453.75|448.35|2
1626237660000|2021-07-14 04:41:00|453.73|448.33|453.65|448.25|453.73|448.33|453.65|448.25|8
1626237670000|2021-07-14 04:41:10|453.67|448.27|453.68|448.28|453.71|448.31|453.66|448.26|5
1626237680000|2021-07-14 04:41:20|453.6|448.2|453.38|447.98|453.6|448.2|453.35|447.95|24
1626237690000|2021-07-14 04:41:30|453.31|447.91|453.36|447.96|453.36|447.96|453.31|447.91|11
1626237700000|2021-07-14 04:41:40|453.35|447.95|453.32|447.92|453.36|447.96|453.32|447.92|7
1626237710000|2021-07-14 04:41:50|453.31|447.91|453.13|447.73|453.31|447.91|453.1|447.7|25
1626237720000|2021-07-14 04:42:00|453.14|447.74|453.08|447.68|453.14|447.74|453.07|447.67|8
1626237730000|2021-07-14 04:42:10|453.07|447.67|453.12|447.72|453.21|447.81|453.07|447.67|24
1626237740000|2021-07-14 04:42:20|453.14|447.74|452.87|447.47|453.14|447.74|452.86|447.46|23
1626237750000|2021-07-14 04:42:30|452.81|447.41|452.61|447.21|452.81|447.41|452.6|447.2|12
1626237760000|2021-07-14 04:42:40|452.6|447.2|452.57|447.17|452.6|447.2|452.57|447.17|7
1626237770000|2021-07-14 04:42:50|452.56|447.16|452.66|447.26|452.75|447.35|452.56|447.16|19
1626237780000|2021-07-14 04:43:00|452.65|447.25|452.91|447.51|452.92|447.52|452.62|447.22|18
1626237790000|2021-07-14 04:43:10|452.9|447.5|452.95|447.55|453|447.6|452.83|447.43|19
1626237800000|2021-07-14 04:43:20|452.96|447.56|452.91|447.51|452.99|447.59|452.85|447.45|12
1626237810000|2021-07-14 04:43:30|452.92|447.52|452.93|447.53|452.93|447.53|452.87|447.47|9
1626237820000|2021-07-14 04:43:40|452.92|447.52|453.18|447.78|453.18|447.78|452.92|447.52|7
1626237830000|2021-07-14 04:43:50|453.14|447.74|453.14|447.74|453.17|447.77|453.09|447.69|8
1626237840000|2021-07-14 04:44:00|453.13|447.73|453.14|447.74|453.15|447.75|453.08|447.68|15
1626237850000|2021-07-14 04:44:10|453.12|447.72|453.21|447.81|453.23|447.83|453.12|447.72|8
1626237870000|2021-07-14 04:44:30|453.23|447.83|453.36|447.96|453.36|447.96|453.23|447.83|7
1626237880000|2021-07-14 04:44:40|453.35|447.95|453.21|447.81|453.35|447.95|453.21|447.81|11
1626237890000|2021-07-14 04:44:50|453.2|447.8|453.27|447.87|453.29|447.89|453.2|447.8|10
1626237900000|2021-07-14 04:45:00|453.26|447.86|453.19|447.79|453.29|447.89|453.16|447.76|21
1626237910000|2021-07-14 04:45:10|453.14|447.74|452.84|447.44|453.2|447.8|452.83|447.43|24
1626237920000|2021-07-14 04:45:20|452.85|447.45|452.52|447.12|452.86|447.46|452.51|447.11|22
1626237930000|2021-07-14 04:45:30|452.55|447.15|452.52|447.12|452.57|447.17|452.52|447.12|10
1626237940000|2021-07-14 04:45:40|452.51|447.11|452.47|447.07|452.57|447.17|452.39|446.99|21
1626237950000|2021-07-14 04:45:50|452.46|447.06|452.41|447.01|452.53|447.13|452.35|446.95|26
1626237960000|2021-07-14 04:46:00|452.39|446.99|452.5|447.1|452.56|447.16|452.39|446.99|20
1626237970000|2021-07-14 04:46:10|452.51|447.11|452.59|447.19|452.63|447.23|452.51|447.11|13
1626237980000|2021-07-14 04:46:20|452.63|447.23|452.65|447.25|452.67|447.27|452.57|447.17|9
1626237990000|2021-07-14 04:46:30|452.7|447.3|452.73|447.33|452.75|447.35|452.7|447.3|5
1626238000000|2021-07-14 04:46:40|452.75|447.35|452.77|447.37|452.77|447.37|452.73|447.33|8
1626238010000|2021-07-14 04:46:50|452.76|447.36|452.85|447.45|452.86|447.46|452.76|447.36|10
1626238020000|2021-07-14 04:47:00|452.84|447.44|452.97|447.57|452.98|447.58|452.84|447.44|10
1626238030000|2021-07-14 04:47:10|452.98|447.58|452.87|447.47|453.01|447.61|452.87|447.47|15
1626238040000|2021-07-14 04:47:20|452.91|447.51|452.96|447.56|452.96|447.56|452.91|447.51|3
1626238050000|2021-07-14 04:47:30|452.98|447.58|453.13|447.73|453.13|447.73|452.97|447.57|9
1626238060000|2021-07-14 04:47:40|453.12|447.72|453.2|447.8|453.34|447.94|453.12|447.72|19
1626238070000|2021-07-14 04:47:50|453.21|447.81|453.44|448.04|453.53|448.13|453.21|447.81|17
1626238080000|2021-07-14 04:48:00|453.49|448.09|453.45|448.05|453.49|448.09|453.42|448.02|21
1626238090000|2021-07-14 04:48:10|453.46|448.06|453.49|448.09|453.5|448.1|453.45|448.05|16
1626238100000|2021-07-14 04:48:20|453.5|448.1|453.5|448.1|453.53|448.13|453.47|448.07|13
1626238110000|2021-07-14 04:48:30|453.49|448.09|453.49|448.09|453.5|448.1|453.43|448.03|14
1626238120000|2021-07-14 04:48:40|453.46|448.06|453.48|448.08|453.48|448.08|453.44|448.04|11
1626238130000|2021-07-14 04:48:50|453.47|448.07|453.48|448.08|453.48|448.08|453.44|448.04|6
1626238140000|2021-07-14 04:49:00|453.42|448.02|452.96|447.56|453.42|448.02|452.96|447.56|21
1626238150000|2021-07-14 04:49:10|453|447.6|452.99|447.59|453.11|447.71|452.98|447.58|17
1626238160000|2021-07-14 04:49:20|453.03|447.63|453.01|447.61|453.06|447.66|453.01|447.61|6
1626238170000|2021-07-14 04:49:30|453.03|447.63|452.77|447.37|453.03|447.63|452.74|447.34|15
1626238180000|2021-07-14 04:49:40|452.74|447.34|452.6|447.2|452.8|447.4|452.6|447.2|9
1626238190000|2021-07-14 04:49:50|452.53|447.13|452.53|447.13|452.56|447.16|452.52|447.12|7
1626238200000|2021-07-14 04:50:00|452.52|447.12|452.61|447.21|452.61|447.21|452.49|447.09|14
1626238210000|2021-07-14 04:50:10|452.6|447.2|452.74|447.34|452.75|447.35|452.57|447.17|15
1626238220000|2021-07-14 04:50:20|452.71|447.31|452.95|447.55|452.95|447.55|452.69|447.29|13
1626238230000|2021-07-14 04:50:30|452.88|447.48|453.23|447.83|453.24|447.84|452.88|447.48|15
1626238240000|2021-07-14 04:50:40|453.22|447.82|453.15|447.75|453.22|447.82|453.06|447.66|19
1626238250000|2021-07-14 04:50:50|453.16|447.76|453.15|447.75|453.16|447.76|453.05|447.65|16
1626238260000|2021-07-14 04:51:00|453.14|447.74|453.17|447.77|453.18|447.78|453.13|447.73|11
1626238270000|2021-07-14 04:51:10|453.14|447.74|453.26|447.86|453.26|447.86|453.14|447.74|6
1626238280000|2021-07-14 04:51:20|453.25|447.85|453.25|447.85|453.26|447.86|453.23|447.83|15
1626238290000|2021-07-14 04:51:30|453.27|447.87|453.25|447.85|453.27|447.87|453.25|447.85|3
1626238300000|2021-07-14 04:51:40|453.26|447.86|453.23|447.83|453.26|447.86|453.22|447.82|15
1626238310000|2021-07-14 04:51:50|453.24|447.84|453.24|447.84|453.24|447.84|453.24|447.84|1
1626238320000|2021-07-14 04:52:00|453.26|447.86|453.16|447.76|453.39|447.99|453.15|447.75|20
1626238330000|2021-07-14 04:52:10|453.18|447.78|453.21|447.81|453.21|447.81|453.17|447.77|9
1626238340000|2021-07-14 04:52:20|453.2|447.8|453.15|447.75|453.2|447.8|453.13|447.73|15
1626238350000|2021-07-14 04:52:30|453.16|447.76|453.29|447.89|453.3|447.9|453.16|447.76|8
1626238360000|2021-07-14 04:52:40|453.3|447.9|453.31|447.91|453.31|447.91|453.28|447.88|6
1626238370000|2021-07-14 04:52:50|453.32|447.92|453.32|447.92|453.32|447.92|453.2|447.8|10
1626238380000|2021-07-14 04:53:00|453.31|447.91|453.37|447.97|453.37|447.97|453.31|447.91|6
1626238390000|2021-07-14 04:53:10|453.46|448.06|453.52|448.12|453.52|448.12|453.46|448.06|3
1626238400000|2021-07-14 04:53:20|453.5|448.1|453.21|447.81|453.5|448.1|453.16|447.76|13
1626238410000|2021-07-14 04:53:30|453.22|447.82|453.15|447.75|453.22|447.82|453.14|447.74|13
1626238420000|2021-07-14 04:53:40|453.16|447.76|453.14|447.74|453.17|447.77|453.12|447.72|8
1626238430000|2021-07-14 04:53:50|453.03|447.63|453|447.6|453.06|447.66|452.95|447.55|16
1626238440000|2021-07-14 04:54:00|453.02|447.62|453.05|447.65|453.07|447.67|453.02|447.62|10
1626238450000|2021-07-14 04:54:10|453.04|447.64|452.93|447.53|453.04|447.64|452.91|447.51|7
1626238460000|2021-07-14 04:54:20|452.91|447.51|452.73|447.33|452.91|447.51|452.73|447.33|11
1626238470000|2021-07-14 04:54:30|452.75|447.35|452.88|447.48|452.93|447.53|452.75|447.35|16
1626238480000|2021-07-14 04:54:40|452.87|447.47|452.79|447.39|452.87|447.47|452.79|447.39|14
1626238490000|2021-07-14 04:54:50|452.8|447.4|452.63|447.23|452.82|447.42|452.63|447.23|15
1626238500000|2021-07-14 04:55:00|452.53|447.13|452.41|447.01|452.53|447.13|452.41|447.01|11
1626238510000|2021-07-14 04:55:10|452.34|446.94|452.6|447.2|452.6|447.2|452.34|446.94|18
1626238520000|2021-07-14 04:55:20|452.59|447.19|452.6|447.2|452.6|447.2|452.59|447.19|2
1626238530000|2021-07-14 04:55:30|452.61|447.21|452.62|447.22|452.62|447.22|452.61|447.21|2
1626238540000|2021-07-14 04:55:40|452.61|447.21|452.71|447.31|452.72|447.32|452.61|447.21|6
1626238550000|2021-07-14 04:55:50|452.72|447.32|452.6|447.2|452.72|447.32|452.58|447.18|10
1626238560000|2021-07-14 04:56:00|452.54|447.14|452.6|447.2|452.61|447.21|452.54|447.14|11
1626238570000|2021-07-14 04:56:10|452.63|447.23|452.6|447.2|452.67|447.27|452.59|447.19|14
1626238580000|2021-07-14 04:56:20|452.61|447.21|452.59|447.19|452.61|447.21|452.57|447.17|6
1626238590000|2021-07-14 04:56:30|452.58|447.18|452.56|447.16|452.58|447.18|452.55|447.15|8
1626238600000|2021-07-14 04:56:40|452.57|447.17|452.42|447.02|452.57|447.17|452.42|447.02|12
1626238610000|2021-07-14 04:56:50|452.43|447.03|452.42|447.02|452.44|447.04|452.38|446.98|11
1626238620000|2021-07-14 04:57:00|452.44|447.04|452.59|447.19|452.62|447.22|452.44|447.04|9
1626238630000|2021-07-14 04:57:10|452.58|447.18|452.52|447.12|452.6|447.2|452.51|447.11|9
1626238640000|2021-07-14 04:57:20|452.53|447.13|452.69|447.29|452.69|447.29|452.53|447.13|13
1626238650000|2021-07-14 04:57:30|452.73|447.33|452.72|447.32|452.73|447.33|452.72|447.32|2
1626238660000|2021-07-14 04:57:40|452.77|447.37|452.78|447.38|452.78|447.38|452.75|447.35|10
1626238670000|2021-07-14 04:57:50|452.8|447.4|452.81|447.41|452.82|447.42|452.75|447.35|7
1626238680000|2021-07-14 04:58:00|452.82|447.42|452.78|447.38|452.82|447.42|452.71|447.31|4
1626238690000|2021-07-14 04:58:10|452.77|447.37|452.82|447.42|452.82|447.42|452.77|447.37|3
1626238700000|2021-07-14 04:58:20|452.8|447.4|452.66|447.26|452.8|447.4|452.65|447.25|12
1626238710000|2021-07-14 04:58:30|452.73|447.33|452.95|447.55|452.95|447.55|452.73|447.33|8
1626238720000|2021-07-14 04:58:40|452.97|447.57|452.97|447.57|452.97|447.57|452.97|447.57|1
1626238730000|2021-07-14 04:58:50|452.98|447.58|453|447.6|453|447.6|452.98|447.58|2
1626238740000|2021-07-14 04:59:00|453.02|447.62|452.85|447.45|453.03|447.63|452.85|447.45|12
1626238750000|2021-07-14 04:59:10|452.84|447.44|452.86|447.46|452.89|447.49|452.82|447.42|15
1626238760000|2021-07-14 04:59:20|452.87|447.47|452.87|447.47|452.88|447.48|452.85|447.45|4
1626238770000|2021-07-14 04:59:30|452.89|447.49|452.85|447.45|452.89|447.49|452.84|447.44|7
1626238780000|2021-07-14 04:59:40|452.84|447.44|452.81|447.41|452.84|447.44|452.8|447.4|9
1626238790000|2021-07-14 04:59:50|452.83|447.43|452.83|447.43|452.9|447.5|452.81|447.41|12
1626238800000|2021-07-14 05:00:00|452.81|447.41|452.44|447.04|452.81|447.41|452.43|447.03|16
1626238810000|2021-07-14 05:00:10|452.51|447.11|452.69|447.29|452.71|447.31|452.48|447.08|16
1626238820000|2021-07-14 05:00:20|452.7|447.3|452.99|447.59|453|447.6|452.7|447.3|16
1626238830000|2021-07-14 05:00:30|452.91|447.51|452.88|447.48|452.91|447.51|452.76|447.36|15
1626238840000|2021-07-14 05:00:40|452.87|447.47|452.84|447.44|452.87|447.47|452.79|447.39|10
1626238850000|2021-07-14 05:00:50|452.9|447.5|452.98|447.58|452.98|447.58|452.9|447.5|8
1626238860000|2021-07-14 05:01:00|452.97|447.57|452.87|447.47|452.97|447.57|452.75|447.35|14
1626238870000|2021-07-14 05:01:10|452.88|447.48|452.76|447.36|452.88|447.48|452.76|447.36|12
1626238880000|2021-07-14 05:01:20|452.7|447.3|452.56|447.16|452.7|447.3|452.55|447.15|13
1626238890000|2021-07-14 05:01:30|452.57|447.17|452.59|447.19|452.66|447.26|452.57|447.17|16
1626238900000|2021-07-14 05:01:40|452.56|447.16|452.55|447.15|452.57|447.17|452.55|447.15|3
1626238910000|2021-07-14 05:01:50|452.56|447.16|452.78|447.38|452.78|447.38|452.56|447.16|14
1626238920000|2021-07-14 05:02:00|452.77|447.37|452.71|447.31|452.77|447.37|452.58|447.18|24
1626238930000|2021-07-14 05:02:10|452.7|447.3|452.66|447.26|452.7|447.3|452.65|447.25|15
1626238940000|2021-07-14 05:02:20|452.65|447.25|452.68|447.28|452.68|447.28|452.64|447.24|14
1626238950000|2021-07-14 05:02:30|452.66|447.26|452.48|447.08|452.66|447.26|452.46|447.06|17
1626238960000|2021-07-14 05:02:40|452.47|447.07|452.47|447.07|452.52|447.12|452.44|447.04|15
1626238970000|2021-07-14 05:02:50|452.49|447.09|452.55|447.15|452.57|447.17|452.49|447.09|15
1626238980000|2021-07-14 05:03:00|452.54|447.14|452.35|446.95|452.54|447.14|452.27|446.87|16
1626238990000|2021-07-14 05:03:10|452.34|446.94|452.35|446.95|452.39|446.99|452.34|446.94|6
1626239000000|2021-07-14 05:03:20|452.34|446.94|452.39|446.99|452.41|447.01|452.34|446.94|11
1626239010000|2021-07-14 05:03:30|452.41|447.01|452.33|446.93|452.41|447.01|452.32|446.92|8
1626239020000|2021-07-14 05:03:40|452.39|446.99|452.35|446.95|452.76|447.36|452.35|446.95|20
1626239030000|2021-07-14 05:03:50|452.37|446.97|452.38|446.98|452.38|446.98|452.34|446.94|10
1626239040000|2021-07-14 05:04:00|452.35|446.95|452.06|446.66|452.36|446.96|452.06|446.66|10
1626239050000|2021-07-14 05:04:10|452.07|446.67|451.64|446.24|452.09|446.69|451.64|446.24|18
1626239060000|2021-07-14 05:04:20|451.57|446.17|450.94|445.54|451.6|446.2|450.94|445.54|18
1626239070000|2021-07-14 05:04:30|450.98|445.58|450.98|445.58|451.32|445.92|450.95|445.55|16
1626239080000|2021-07-14 05:04:40|450.97|445.57|451.07|445.67|451.13|445.73|450.86|445.46|17
1626239090000|2021-07-14 05:04:50|451.01|445.61|451.23|445.83|451.37|445.97|451.01|445.61|27
1626239100000|2021-07-14 05:05:00|451.27|445.87|451.17|445.77|451.39|445.99|451.17|445.77|23
1626239110000|2021-07-14 05:05:10|451.18|445.78|451.22|445.82|451.33|445.93|451.16|445.76|21
1626239120000|2021-07-14 05:05:20|451.3|445.9|451.38|445.98|451.38|445.98|451.3|445.9|10
1626239130000|2021-07-14 05:05:30|451.41|446.01|451.57|446.17|451.57|446.17|451.39|445.99|7
1626239140000|2021-07-14 05:05:40|451.59|446.19|451.68|446.28|451.68|446.28|451.59|446.19|5
1626239150000|2021-07-14 05:05:50|451.78|446.38|451.93|446.53|451.93|446.53|451.78|446.38|11
1626239160000|2021-07-14 05:06:00|451.92|446.52|452.18|446.78|452.24|446.84|451.92|446.52|8
1626239170000|2021-07-14 05:06:10|452.15|446.75|452.06|446.66|452.18|446.78|451.98|446.58|16
1626239180000|2021-07-14 05:06:20|452.17|446.77|452.22|446.82|452.28|446.88|452.12|446.72|11
1626239190000|2021-07-14 05:06:30|452.23|446.83|452.22|446.82|452.23|446.83|452.22|446.82|2
1626239200000|2021-07-14 05:06:40|452.23|446.83|452.29|446.89|452.29|446.89|452.22|446.82|6
1626239210000|2021-07-14 05:06:50|452.37|446.97|452.5|447.1|452.51|447.11|452.35|446.95|10
1626239220000|2021-07-14 05:07:00|452.43|447.03|452.43|447.03|452.43|447.03|452.42|447.02|3
1626239240000|2021-07-14 05:07:20|452.45|447.05|452.23|446.83|452.47|447.07|452.23|446.83|11
1626239250000|2021-07-14 05:07:30|452.24|446.84|452.37|446.97|452.37|446.97|452.2|446.8|21
1626239260000|2021-07-14 05:07:40|452.38|446.98|452.56|447.16|452.58|447.18|452.38|446.98|13
1626239270000|2021-07-14 05:07:50|452.57|447.17|452.58|447.18|452.59|447.19|452.56|447.16|11
1626239280000|2021-07-14 05:08:00|452.67|447.27|452.73|447.33|452.73|447.33|452.5|447.1|12
1626239290000|2021-07-14 05:08:10|452.72|447.32|452.99|447.59|452.99|447.59|452.72|447.32|11
1626239300000|2021-07-14 05:08:20|453.01|447.61|453.02|447.62|453.02|447.62|453.01|447.61|2
1626239310000|2021-07-14 05:08:30|453.04|447.64|453.12|447.72|453.12|447.72|453.03|447.63|6
1626239320000|2021-07-14 05:08:40|453.15|447.75|453.31|447.91|453.31|447.91|453.15|447.75|6
1626239330000|2021-07-14 05:08:50|453.24|447.84|453.18|447.78|453.24|447.84|453.08|447.68|16
1626239340000|2021-07-14 05:09:00|453.17|447.77|453.14|447.74|453.18|447.78|453.06|447.66|20
1626239350000|2021-07-14 05:09:10|453.17|447.77|453.27|447.87|453.27|447.87|453.17|447.77|11
1626239360000|2021-07-14 05:09:20|453.28|447.88|453.31|447.91|453.31|447.91|453.26|447.86|6
1626239370000|2021-07-14 05:09:30|453.33|447.93|453.34|447.94|453.34|447.94|453.33|447.93|2
1626239380000|2021-07-14 05:09:40|453.36|447.96|453.33|447.93|453.36|447.96|453.31|447.91|7
1626239390000|2021-07-14 05:09:50|453.36|447.96|453.27|447.87|453.36|447.96|453.26|447.86|15
1626239400000|2021-07-14 05:10:00|453.26|447.86|453.27|447.87|453.32|447.92|453.26|447.86|10
1626239410000|2021-07-14 05:10:10|453.11|447.71|453.28|447.88|453.28|447.88|453.1|447.7|12
1626239420000|2021-07-14 05:10:20|453.29|447.89|453.48|448.08|453.51|448.11|453.29|447.89|13
1626239430000|2021-07-14 05:10:30|453.44|448.04|453.43|448.03|453.5|448.1|453.38|447.98|14
1626239440000|2021-07-14 05:10:40|453.42|448.02|453.48|448.08|453.48|448.08|453.38|447.98|14
1626239450000|2021-07-14 05:10:50|453.55|448.15|453.61|448.21|453.61|448.21|453.55|448.15|4
1626239460000|2021-07-14 05:11:00|453.58|448.18|453.61|448.21|453.61|448.21|453.58|448.18|4
1626239470000|2021-07-14 05:11:10|453.6|448.2|453.62|448.22|453.7|448.3|453.58|448.18|7
1626239480000|2021-07-14 05:11:20|453.61|448.21|453.56|448.16|453.7|448.3|453.54|448.14|17
1626239490000|2021-07-14 05:11:30|453.57|448.17|453.6|448.2|453.61|448.21|453.55|448.15|16
1626239500000|2021-07-14 05:11:40|453.61|448.21|453.64|448.24|453.64|448.24|453.6|448.2|8
1626239510000|2021-07-14 05:11:50|453.63|448.23|453.49|448.09|453.64|448.24|453.49|448.09|13
1626239520000|2021-07-14 05:12:00|453.5|448.1|453.38|447.98|453.5|448.1|453.37|447.97|7
1626239530000|2021-07-14 05:12:10|453.37|447.97|453.38|447.98|453.4|448|453.33|447.93|10
1626239540000|2021-07-14 05:12:20|453.4|448|453.37|447.97|453.42|448.02|453.37|447.97|8
1626239550000|2021-07-14 05:12:30|453.34|447.94|453.44|448.04|453.44|448.04|453.24|447.84|17
1626239560000|2021-07-14 05:12:40|453.42|448.02|453.35|447.95|453.43|448.03|453.35|447.95|14
1626239580000|2021-07-14 05:13:00|453.39|447.99|453.39|447.99|453.43|448.03|453.37|447.97|11
1626239590000|2021-07-14 05:13:10|453.44|448.04|453.41|448.01|453.46|448.06|453.4|448|12
1626239600000|2021-07-14 05:13:20|453.42|448.02|453.47|448.07|453.47|448.07|453.4|448|12
1626239610000|2021-07-14 05:13:30|453.45|448.05|453.65|448.25|453.65|448.25|453.43|448.03|18
1626239620000|2021-07-14 05:13:40|453.61|448.21|453.53|448.13|453.61|448.21|453.49|448.09|13
1626239630000|2021-07-14 05:13:50|453.54|448.14|453.48|448.08|453.54|448.14|453.46|448.06|4
1626239640000|2021-07-14 05:14:00|453.51|448.11|453.34|447.94|453.55|448.15|453.34|447.94|13
1626239650000|2021-07-14 05:14:10|453.36|447.96|453.28|447.88|453.36|447.96|453.26|447.86|16
1626239660000|2021-07-14 05:14:20|453.27|447.87|453.33|447.93|453.36|447.96|453.26|447.86|16
1626239670000|2021-07-14 05:14:30|453.25|447.85|453.29|447.89|453.29|447.89|453.25|447.85|5
1626239680000|2021-07-14 05:14:40|453.28|447.88|453.29|447.89|453.29|447.89|453.28|447.88|4
1626239690000|2021-07-14 05:14:50|453.3|447.9|453.24|447.84|453.3|447.9|453.21|447.81|9
1626239700000|2021-07-14 05:15:00|453.04|447.64|453.04|447.64|453.04|447.64|453.03|447.63|5
1626239710000|2021-07-14 05:15:10|453.05|447.65|453.12|447.72|453.16|447.76|453.04|447.64|16
1626239720000|2021-07-14 05:15:20|453.14|447.74|453.14|447.74|453.14|447.74|453.09|447.69|14
1626239730000|2021-07-14 05:15:30|453.12|447.72|453.14|447.74|453.19|447.79|453.12|447.72|18
1626239740000|2021-07-14 05:15:40|453.15|447.75|453.14|447.74|453.15|447.75|453.14|447.74|2
1626239750000|2021-07-14 05:15:50|453.15|447.75|453.23|447.83|453.23|447.83|453.14|447.74|5
1626239760000|2021-07-14 05:16:00|453.26|447.86|453.23|447.83|453.27|447.87|453.19|447.79|14
1626239770000|2021-07-14 05:16:10|453.24|447.84|453.42|448.02|453.42|448.02|453.24|447.84|15
1626239780000|2021-07-14 05:16:20|453.41|448.01|453.48|448.08|453.48|448.08|453.39|447.99|12
1626239790000|2021-07-14 05:16:30|453.49|448.09|453.6|448.2|453.6|448.2|453.45|448.05|15
1626239800000|2021-07-14 05:16:40|453.69|448.29|453.66|448.26|453.69|448.29|453.62|448.22|16
1626239810000|2021-07-14 05:16:50|453.65|448.25|453.68|448.28|453.7|448.3|453.58|448.18|16
1626239820000|2021-07-14 05:17:00|453.67|448.27|453.67|448.27|453.67|448.27|453.58|448.18|7
1626239830000|2021-07-14 05:17:10|453.63|448.23|453.63|448.23|453.67|448.27|453.63|448.23|3
1626239840000|2021-07-14 05:17:20|453.68|448.28|453.64|448.24|453.68|448.28|453.61|448.21|6
1626239850000|2021-07-14 05:17:30|453.65|448.25|453.64|448.24|453.7|448.3|453.64|448.24|14
1626239860000|2021-07-14 05:17:40|453.67|448.27|453.65|448.25|453.67|448.27|453.61|448.21|9
1626239870000|2021-07-14 05:17:50|453.7|448.3|453.64|448.24|453.7|448.3|453.64|448.24|4
1626239880000|2021-07-14 05:18:00|453.67|448.27|453.6|448.2|453.67|448.27|453.51|448.11|15
1626239890000|2021-07-14 05:18:10|453.63|448.23|453.61|448.21|453.65|448.25|453.57|448.17|14
1626239900000|2021-07-14 05:18:20|453.59|448.19|453.53|448.13|453.59|448.19|453.45|448.05|17
1626239910000|2021-07-14 05:18:30|453.5|448.1|453.67|448.27|453.7|448.3|453.5|448.1|15
1626239920000|2021-07-14 05:18:40|453.68|448.28|453.68|448.28|453.68|448.28|453.66|448.26|4
1626239930000|2021-07-14 05:18:50|453.65|448.25|453.69|448.29|453.72|448.32|453.65|448.25|10
1626239940000|2021-07-14 05:19:00|453.68|448.28|453.7|448.3|453.72|448.32|453.68|448.28|10
1626239950000|2021-07-14 05:19:10|453.71|448.31|453.72|448.32|453.72|448.32|453.69|448.29|9
1626239960000|2021-07-14 05:19:20|453.69|448.29|453.56|448.16|453.73|448.33|453.49|448.09|20
1626239970000|2021-07-14 05:19:30|453.62|448.22|453.55|448.15|453.62|448.22|453.49|448.09|21
1626239980000|2021-07-14 05:19:40|453.54|448.14|453.55|448.15|453.56|448.16|453.52|448.12|13
1626239990000|2021-07-14 05:19:50|453.54|448.14|453.28|447.88|453.54|448.14|453.19|447.79|23
1626240000000|2021-07-14 05:20:00|453.29|447.89|453.35|447.95|453.39|447.99|453.23|447.83|20
1626240010000|2021-07-14 05:20:10|453.34|447.94|453.36|447.96|453.38|447.98|453.28|447.88|14
1626240020000|2021-07-14 05:20:20|453.39|447.99|453.32|447.92|453.42|448.02|453.32|447.92|21
1626240030000|2021-07-14 05:20:30|453.31|447.91|453.35|447.95|453.38|447.98|453.29|447.89|8
1626240040000|2021-07-14 05:20:40|453.31|447.91|453.25|447.85|453.31|447.91|453.22|447.82|13
1626240050000|2021-07-14 05:20:50|453.28|447.88|453.27|447.87|453.29|447.89|453.24|447.84|15
1626240060000|2021-07-14 05:21:00|453.29|447.89|453.28|447.88|453.29|447.89|453.27|447.87|10
1626240070000|2021-07-14 05:21:10|453.27|447.87|453.06|447.66|453.27|447.87|453.06|447.66|9
1626240080000|2021-07-14 05:21:20|453.03|447.63|452.98|447.58|453.03|447.63|452.92|447.52|8
1626240090000|2021-07-14 05:21:30|452.97|447.57|452.87|447.47|452.98|447.58|452.87|447.47|16
1626240100000|2021-07-14 05:21:40|452.88|447.48|452.86|447.46|452.88|447.48|452.86|447.46|6
1626240110000|2021-07-14 05:21:50|452.89|447.49|452.87|447.47|452.89|447.49|452.86|447.46|5
1626240120000|2021-07-14 05:22:00|452.86|447.46|452.87|447.47|452.88|447.48|452.86|447.46|8
1626240130000|2021-07-14 05:22:10|452.86|447.46|452.84|447.44|452.86|447.46|452.83|447.43|8
1626240140000|2021-07-14 05:22:20|452.83|447.43|452.74|447.34|452.83|447.43|452.74|447.34|6
1626240150000|2021-07-14 05:22:30|452.73|447.33|452.32|446.92|452.73|447.33|452.32|446.92|16
1626240160000|2021-07-14 05:22:40|452.22|446.82|451.96|446.56|452.26|446.86|451.92|446.52|13
1626240170000|2021-07-14 05:22:50|451.92|446.52|451.78|446.38|451.98|446.58|451.78|446.38|19
1626240180000|2021-07-14 05:23:00|451.75|446.35|451.71|446.31|451.75|446.35|451.7|446.3|7
1626240190000|2021-07-14 05:23:10|451.73|446.33|451.86|446.46|451.86|446.46|451.71|446.31|20
1626240200000|2021-07-14 05:23:20|451.83|446.43|452.01|446.61|452.06|446.66|451.83|446.43|24
1626240210000|2021-07-14 05:23:30|452|446.6|451.98|446.58|452.03|446.63|451.95|446.55|21
1626240220000|2021-07-14 05:23:40|451.96|446.56|451.91|446.51|451.98|446.58|451.91|446.51|16
1626240230000|2021-07-14 05:23:50|451.92|446.52|451.89|446.49|451.93|446.53|451.89|446.49|22
1626240240000|2021-07-14 05:24:00|451.85|446.45|451.92|446.52|451.94|446.54|451.85|446.45|6
1626240250000|2021-07-14 05:24:10|451.89|446.49|451.97|446.57|451.98|446.58|451.89|446.49|11
1626240260000|2021-07-14 05:24:20|452|446.6|452.09|446.69|452.31|446.91|452|446.6|23
1626240270000|2021-07-14 05:24:30|452.12|446.72|452.08|446.68|452.12|446.72|452.07|446.67|13
1626240280000|2021-07-14 05:24:40|452.07|446.67|452.13|446.73|452.14|446.74|452.07|446.67|7
1626240290000|2021-07-14 05:24:50|452.14|446.74|452.32|446.92|452.34|446.94|452.13|446.73|8
1626240300000|2021-07-14 05:25:00|452.34|446.94|452.3|446.9|452.34|446.94|452.27|446.87|19
1626240310000|2021-07-14 05:25:10|452.32|446.92|452.45|447.05|452.45|447.05|452.31|446.91|10
1626240320000|2021-07-14 05:25:20|452.47|447.07|452.45|447.05|452.47|447.07|452.45|447.05|2
1626240330000|2021-07-14 05:25:30|452.47|447.07|452.45|447.05|452.47|447.07|452.45|447.05|6
1626240340000|2021-07-14 05:25:40|452.46|447.06|452.38|446.98|452.46|447.06|452.35|446.95|8
1626240350000|2021-07-14 05:25:50|452.36|446.96|452.37|446.97|452.39|446.99|452.3|446.9|11
1626240360000|2021-07-14 05:26:00|452.36|446.96|452.37|446.97|452.37|446.97|452.3|446.9|11
1626240370000|2021-07-14 05:26:10|452.4|447|452.43|447.03|452.43|447.03|452.4|447|5
1626240380000|2021-07-14 05:26:20|452.4|447|452.43|447.03|452.43|447.03|452.4|447|2
1626240400000|2021-07-14 05:26:40|452.41|447.01|452.34|446.94|452.41|447.01|452.32|446.92|8
1626240410000|2021-07-14 05:26:50|452.35|446.95|452.44|447.04|452.44|447.04|452.34|446.94|10
1626240420000|2021-07-14 05:27:00|452.45|447.05|452.48|447.08|452.49|447.09|452.45|447.05|4
1626240430000|2021-07-14 05:27:10|452.47|447.07|452.35|446.95|452.48|447.08|452.29|446.89|11
1626240440000|2021-07-14 05:27:20|452.37|446.97|452.37|446.97|452.37|446.97|452.35|446.95|8
1626240450000|2021-07-14 05:27:30|452.32|446.92|452.32|446.92|452.32|446.92|452.29|446.89|8
1626240460000|2021-07-14 05:27:40|452.3|446.9|452.31|446.91|452.32|446.92|452.29|446.89|16
1626240470000|2021-07-14 05:27:50|452.29|446.89|452.33|446.93|452.34|446.94|452.29|446.89|13
1626240480000|2021-07-14 05:28:00|452.38|446.98|452.39|446.99|452.51|447.11|452.38|446.98|15
1626240490000|2021-07-14 05:28:10|452.41|447.01|451.99|446.59|452.41|447.01|451.99|446.59|22
1626240500000|2021-07-14 05:28:20|451.98|446.58|452.12|446.72|452.14|446.74|451.98|446.58|20
1626240510000|2021-07-14 05:28:30|452.1|446.7|452.07|446.67|452.1|446.7|452.06|446.66|12
1626240520000|2021-07-14 05:28:40|452.06|446.66|452.11|446.71|452.11|446.71|452.06|446.66|9
1626240530000|2021-07-14 05:28:50|452.07|446.67|452.07|446.67|452.1|446.7|452.06|446.66|12
1626240540000|2021-07-14 05:29:00|452.06|446.66|452|446.6|452.12|446.72|452|446.6|8
1626240550000|2021-07-14 05:29:10|452.02|446.62|451.47|446.07|452.03|446.63|451.47|446.07|22
1626240560000|2021-07-14 05:29:20|451.49|446.09|451.36|445.96|451.57|446.17|451.21|445.81|29
1626240570000|2021-07-14 05:29:30|451.38|445.98|451.36|445.96|451.43|446.03|451.36|445.96|17
1626240580000|2021-07-14 05:29:40|451.37|445.97|451.28|445.88|451.43|446.03|451.28|445.88|17
1626240590000|2021-07-14 05:29:50|451.26|445.86|451.11|445.71|451.26|445.86|451.09|445.69|15
1626240600000|2021-07-14 05:30:00|451.1|445.7|451.06|445.66|451.11|445.71|450.98|445.58|20
1626240610000|2021-07-14 05:30:10|451.02|445.62|451.15|445.75|451.16|445.76|450.99|445.59|14
1626240620000|2021-07-14 05:30:20|451.18|445.78|451.4|446|451.4|446|451.18|445.78|18
1626240630000|2021-07-14 05:30:30|451.39|445.99|451.65|446.25|451.65|446.25|451.38|445.98|11
1626240640000|2021-07-14 05:30:40|451.69|446.29|451.48|446.08|451.69|446.29|451.42|446.02|24
1626240650000|2021-07-14 05:30:50|451.46|446.06|451.51|446.11|451.51|446.11|451.46|446.06|11
1626240660000|2021-07-14 05:31:00|451.52|446.12|451.52|446.12|451.58|446.18|451.49|446.09|20
1626240670000|2021-07-14 05:31:10|451.51|446.11|451.48|446.08|451.51|446.11|451.46|446.06|9
1626240680000|2021-07-14 05:31:20|451.46|446.06|451.48|446.08|451.48|446.08|451.43|446.03|5
1626240690000|2021-07-14 05:31:30|451.5|446.1|451.51|446.11|451.52|446.12|451.44|446.04|8
1626240700000|2021-07-14 05:31:40|451.53|446.13|451.5|446.1|451.55|446.15|451.49|446.09|13
1626240710000|2021-07-14 05:31:50|451.47|446.07|451.51|446.11|451.54|446.14|451.45|446.05|14
1626240720000|2021-07-14 05:32:00|451.52|446.12|451.49|446.09|451.52|446.12|451.48|446.08|14
1626240730000|2021-07-14 05:32:10|451.46|446.06|451.51|446.11|451.51|446.11|451.46|446.06|9
1626240740000|2021-07-14 05:32:20|451.49|446.09|451.56|446.16|451.61|446.21|451.49|446.09|20
1626240750000|2021-07-14 05:32:30|451.53|446.13|451.58|446.18|451.58|446.18|451.5|446.1|19
1626240780000|2021-07-14 05:33:00|451.56|446.16|451.52|446.12|451.56|446.16|451.5|446.1|16
1626240790000|2021-07-14 05:33:10|451.5|446.1|451.08|445.68|451.51|446.11|450.98|445.58|19
1626240800000|2021-07-14 05:33:20|451.06|445.66|450.95|445.55|451.08|445.68|450.94|445.54|13
1626240810000|2021-07-14 05:33:30|450.96|445.56|450.91|445.51|451.08|445.68|450.85|445.45|21
1626240820000|2021-07-14 05:33:40|450.9|445.5|451.07|445.67|451.09|445.69|450.87|445.47|22
1626240830000|2021-07-14 05:33:50|451.1|445.7|451.06|445.66|451.1|445.7|450.97|445.57|17
1626240840000|2021-07-14 05:34:00|451.05|445.65|451.01|445.61|451.05|445.65|450.97|445.57|12
1626240850000|2021-07-14 05:34:10|451|445.6|450.93|445.53|451|445.6|450.89|445.49|21
1626240860000|2021-07-14 05:34:20|450.89|445.49|450.61|445.21|450.92|445.52|450.61|445.21|24
1626240870000|2021-07-14 05:34:30|450.65|445.25|450.47|445.07|450.66|445.26|450.43|445.03|11
1626240880000|2021-07-14 05:34:40|450.36|444.96|450.4|445|450.45|445.05|450.36|444.96|17
1626240890000|2021-07-14 05:34:50|450.38|444.98|450.27|444.87|450.41|445.01|450.27|444.87|7
1626240900000|2021-07-14 05:35:00|450.24|444.84|450.26|444.86|450.3|444.9|450.2|444.8|8
1626240910000|2021-07-14 05:35:10|450.28|444.88|450.29|444.89|450.29|444.89|450.26|444.86|5
1626240920000|2021-07-14 05:35:20|450.3|444.9|450.49|445.09|450.54|445.14|450.3|444.9|14
1626240930000|2021-07-14 05:35:30|450.5|445.1|450.45|445.05|450.51|445.11|450.45|445.05|17
1626240940000|2021-07-14 05:35:40|450.44|445.04|450.44|445.04|450.49|445.09|450.42|445.02|7
1626240950000|2021-07-14 05:35:50|450.43|445.03|450.49|445.09|450.61|445.21|450.39|444.99|23
1626240960000|2021-07-14 05:36:00|450.5|445.1|450.31|444.91|450.5|445.1|450.28|444.88|20
1626240970000|2021-07-14 05:36:10|450.32|444.92|450.51|445.11|450.51|445.11|450.31|444.91|17
1626240980000|2021-07-14 05:36:20|450.49|445.09|450.69|445.29|450.69|445.29|450.44|445.04|17
1626240990000|2021-07-14 05:36:30|450.68|445.28|450.53|445.13|450.68|445.28|450.53|445.13|12
1626241000000|2021-07-14 05:36:40|450.52|445.12|450.48|445.08|450.58|445.18|450.42|445.02|19
1626241010000|2021-07-14 05:36:50|450.46|445.06|450.48|445.08|450.48|445.08|450.41|445.01|8
1626241020000|2021-07-14 05:37:00|450.47|445.07|450.46|445.06|450.49|445.09|450.44|445.04|14
1626241030000|2021-07-14 05:37:10|450.48|445.08|450.37|444.97|450.49|445.09|450.37|444.97|27
1626241040000|2021-07-14 05:37:20|450.41|445.01|450.42|445.02|450.43|445.03|450.39|444.99|14
1626241050000|2021-07-14 05:37:30|450.39|444.99|450.22|444.82|450.43|445.03|450.22|444.82|18
1626241060000|2021-07-14 05:37:40|450.21|444.81|450.15|444.75|450.21|444.81|450.15|444.75|15
1626241070000|2021-07-14 05:37:50|450.16|444.76|450.05|444.65|450.16|444.76|450.05|444.65|11
1626241080000|2021-07-14 05:38:00|450.06|444.66|450.05|444.65|450.09|444.69|450.05|444.65|13
1626241090000|2021-07-14 05:38:10|450.02|444.62|450.17|444.77|450.27|444.87|450.02|444.62|15
1626241100000|2021-07-14 05:38:20|450.2|444.8|450.16|444.76|450.22|444.82|450.12|444.72|11
1626241110000|2021-07-14 05:38:30|450.15|444.75|450.06|444.66|450.16|444.76|450.05|444.65|10
1626241120000|2021-07-14 05:38:40|450.05|444.65|450.05|444.65|450.08|444.68|450.05|444.65|13
1626241130000|2021-07-14 05:38:50|450.06|444.66|449.59|444.19|450.06|444.66|449.59|444.19|17
1626241140000|2021-07-14 05:39:00|449.54|444.14|449.67|444.27|449.72|444.32|449.54|444.14|23
1626241150000|2021-07-14 05:39:10|449.65|444.25|449.17|443.77|449.66|444.26|449.16|443.76|19
1626241160000|2021-07-14 05:39:20|449.19|443.79|449.19|443.79|449.25|443.85|449.1|443.7|22
1626241170000|2021-07-14 05:39:30|449.18|443.78|449.14|443.74|449.23|443.83|449.13|443.73|10
1626241180000|2021-07-14 05:39:40|449.12|443.72|449.03|443.63|449.15|443.75|449.02|443.62|9
1626241190000|2021-07-14 05:39:50|449.02|443.62|449.24|443.84|449.28|443.88|449.02|443.62|20
1626241200000|2021-07-14 05:40:00|449.23|443.83|449.66|444.26|449.66|444.26|449.23|443.83|13
1626241210000|2021-07-14 05:40:10|449.7|444.3|449.87|444.47|449.92|444.52|449.69|444.29|14
1626241220000|2021-07-14 05:40:20|450.04|444.64|450.18|444.78|450.19|444.79|450.04|444.64|6
1626241230000|2021-07-14 05:40:30|450.17|444.77|450.04|444.64|450.21|444.81|450.04|444.64|21
1626241240000|2021-07-14 05:40:40|450.03|444.63|450.21|444.81|450.21|444.81|450|444.6|24
1626241250000|2021-07-14 05:40:50|450.12|444.72|449.95|444.55|450.12|444.72|449.95|444.55|18
1626241260000|2021-07-14 05:41:00|449.97|444.57|450.06|444.66|450.06|444.66|449.97|444.57|20
1626241270000|2021-07-14 05:41:10|450|444.6|449.89|444.49|450.07|444.67|449.87|444.47|17
1626241280000|2021-07-14 05:41:20|449.88|444.48|449.73|444.33|449.89|444.49|449.71|444.31|12
1626241290000|2021-07-14 05:41:30|449.74|444.34|449.37|443.97|449.74|444.34|449.32|443.92|20
1626241300000|2021-07-14 05:41:40|449.43|444.03|449.58|444.18|449.58|444.18|449.4|444|19
1626241310000|2021-07-14 05:41:50|449.57|444.17|449.51|444.11|449.57|444.17|449.48|444.08|11
1626241320000|2021-07-14 05:42:00|449.53|444.13|449.85|444.45|449.85|444.45|449.53|444.13|11
1626241330000|2021-07-14 05:42:10|449.86|444.46|449.86|444.46|449.89|444.49|449.86|444.46|11
1626241340000|2021-07-14 05:42:20|449.89|444.49|449.81|444.41|449.9|444.5|449.81|444.41|17
1626241350000|2021-07-14 05:42:30|449.73|444.33|449.76|444.36|449.83|444.43|449.7|444.3|18
1626241360000|2021-07-14 05:42:40|449.78|444.38|449.78|444.38|449.83|444.43|449.76|444.36|24
1626241370000|2021-07-14 05:42:50|449.76|444.36|449.75|444.35|449.79|444.39|449.74|444.34|12
1626241380000|2021-07-14 05:43:00|449.76|444.36|449.8|444.4|449.8|444.4|449.73|444.33|19
1626241390000|2021-07-14 05:43:10|449.82|444.42|448.32|442.92|449.82|444.42|448.32|442.92|29
1626241400000|2021-07-14 05:43:20|448.34|442.94|447.95|442.55|448.52|443.12|447.95|442.55|22
1626241410000|2021-07-14 05:43:30|447.94|442.54|448.27|442.87|448.27|442.87|447.94|442.54|15
1626241420000|2021-07-14 05:43:40|448.25|442.85|448.2|442.8|448.32|442.92|448.17|442.77|15
1626241430000|2021-07-14 05:43:50|448.11|442.71|447.88|442.48|448.26|442.86|447.88|442.48|15
1626241440000|2021-07-14 05:44:00|447.89|442.49|447.5|442.1|447.9|442.5|447.42|442.02|23
1626241450000|2021-07-14 05:44:10|447.45|442.05|447.91|442.51|447.92|442.52|447.45|442.05|29
1626241460000|2021-07-14 05:44:20|447.94|442.54|448.36|442.96|448.36|442.96|447.9|442.5|27
1626241470000|2021-07-14 05:44:30|448.59|443.19|448.83|443.43|448.83|443.43|448.55|443.15|21
1626241480000|2021-07-14 05:44:40|448.81|443.41|448.51|443.11|448.83|443.43|448.47|443.07|22
1626241490000|2021-07-14 05:44:50|448.52|443.12|448.77|443.37|448.8|443.4|448.52|443.12|18
1626241500000|2021-07-14 05:45:00|448.74|443.34|449.09|443.69|449.17|443.77|448.69|443.29|26
1626241510000|2021-07-14 05:45:10|449.11|443.71|449.33|443.93|449.42|444.02|449.11|443.71|26
1626241520000|2021-07-14 05:45:20|449.34|443.94|449.3|443.9|449.34|443.94|449.23|443.83|14
1626241530000|2021-07-14 05:45:30|449.29|443.89|449.63|444.23|449.63|444.23|449.23|443.83|18
1626241540000|2021-07-14 05:45:40|449.64|444.24|449.8|444.4|449.8|444.4|449.64|444.24|19
1626241550000|2021-07-14 05:45:50|449.81|444.41|450.06|444.66|450.08|444.68|449.81|444.41|14
1626241560000|2021-07-14 05:46:00|450.02|444.62|450.23|444.83|450.23|444.83|450.02|444.62|11
1626241570000|2021-07-14 05:46:10|450.17|444.77|450.02|444.62|450.17|444.77|449.96|444.56|18
1626241580000|2021-07-14 05:46:20|450.07|444.67|449.84|444.44|450.16|444.76|449.72|444.32|26
1626241590000|2021-07-14 05:46:30|449.81|444.41|449.99|444.59|450.06|444.66|449.75|444.35|25
1626241600000|2021-07-14 05:46:40|450.01|444.61|450.15|444.75|450.16|444.76|449.93|444.53|12
1626241610000|2021-07-14 05:46:50|450.16|444.76|450.34|444.94|450.34|444.94|450.16|444.76|10
1626241620000|2021-07-14 05:47:00|450.33|444.93|450.44|445.04|450.44|445.04|450.33|444.93|4
1626241630000|2021-07-14 05:47:10|450.47|445.07|450.42|445.02|450.47|445.07|450.33|444.93|11
1626241640000|2021-07-14 05:47:20|450.43|445.03|450.53|445.13|450.56|445.16|450.43|445.03|8
1626241650000|2021-07-14 05:47:30|450.48|445.08|450.54|445.14|450.54|445.14|450.48|445.08|2
1626241660000|2021-07-14 05:47:40|450.58|445.18|450.6|445.2|450.6|445.2|450.53|445.13|9
1626241670000|2021-07-14 05:47:50|450.64|445.24|451|445.6|451.02|445.62|450.64|445.24|15
1626241680000|2021-07-14 05:48:00|451.01|445.61|450.95|445.55|451.02|445.62|450.85|445.45|10
1626241690000|2021-07-14 05:48:10|450.98|445.58|451.19|445.79|451.23|445.83|450.98|445.58|6
1626241700000|2021-07-14 05:48:20|451.17|445.77|451.37|445.97|451.43|446.03|451.17|445.77|15
1626241710000|2021-07-14 05:48:30|451.4|446|451.27|445.87|451.4|446|451.12|445.72|24
1626241720000|2021-07-14 05:48:40|451.26|445.86|451.21|445.81|451.27|445.87|451.21|445.81|10
1626241730000|2021-07-14 05:48:50|451.24|445.84|451.26|445.86|451.27|445.87|451.2|445.8|9
1626241740000|2021-07-14 05:49:00|451.27|445.87|451.6|446.2|451.61|446.21|451.26|445.86|17
1626241750000|2021-07-14 05:49:10|451.58|446.18|451.66|446.26|451.66|446.26|451.47|446.07|22
1626241760000|2021-07-14 05:49:20|451.65|446.25|451.71|446.31|451.72|446.32|451.57|446.17|18
1626241770000|2021-07-14 05:49:30|451.72|446.32|451.74|446.34|451.77|446.37|451.63|446.23|21
1626241780000|2021-07-14 05:49:40|451.75|446.35|451.7|446.3|451.75|446.35|451.65|446.25|12
1626241790000|2021-07-14 05:49:50|451.67|446.27|451.62|446.22|451.74|446.34|451.61|446.21|20
1626241800000|2021-07-14 05:50:00|451.57|446.17|451.58|446.18|451.58|446.18|451.56|446.16|6
1626241810000|2021-07-14 05:50:10|451.51|446.11|451.19|445.79|451.54|446.14|451.19|445.79|12
1626241820000|2021-07-14 05:50:20|451.04|445.64|451.13|445.73|451.13|445.73|451.02|445.62|9
1626241830000|2021-07-14 05:50:30|451.09|445.69|451.29|445.89|451.29|445.89|451.07|445.67|8
1626241840000|2021-07-14 05:50:40|451.34|445.94|451.35|445.95|451.37|445.97|451.26|445.86|17
1626241850000|2021-07-14 05:50:50|451.34|445.94|451.43|446.03|451.44|446.04|451.34|445.94|12
1626241860000|2021-07-14 05:51:00|451.46|446.06|451.68|446.28|451.68|446.28|451.45|446.05|14
1626241870000|2021-07-14 05:51:10|451.69|446.29|451.73|446.33|451.78|446.38|451.69|446.29|12
1626241880000|2021-07-14 05:51:20|451.74|446.34|451.43|446.03|451.74|446.34|451.42|446.02|17
1626241890000|2021-07-14 05:51:30|451.38|445.98|451.52|446.12|451.55|446.15|451.38|445.98|16
1626241900000|2021-07-14 05:51:40|451.51|446.11|451.41|446.01|451.54|446.14|451.41|446.01|14
1626241910000|2021-07-14 05:51:50|451.42|446.02|451.35|445.95|451.53|446.13|451.32|445.92|13
1626241920000|2021-07-14 05:52:00|451.36|445.96|451.31|445.91|451.36|445.96|451.31|445.91|6
1626241930000|2021-07-14 05:52:10|451.34|445.94|450.83|445.43|451.35|445.95|450.83|445.43|17
1626241940000|2021-07-14 05:52:20|450.84|445.44|450.85|445.45|450.99|445.59|450.84|445.44|12
1626241950000|2021-07-14 05:52:30|450.86|445.46|450.91|445.51|450.93|445.53|450.85|445.45|14
1626241960000|2021-07-14 05:52:40|450.85|445.45|450.86|445.46|450.92|445.52|450.85|445.45|14
1626241970000|2021-07-14 05:52:50|450.88|445.48|450.62|445.22|450.9|445.5|450.61|445.21|18
1626241980000|2021-07-14 05:53:00|450.61|445.21|450.24|444.84|450.63|445.23|450.22|444.82|19
1626241990000|2021-07-14 05:53:10|450.23|444.83|449.67|444.27|450.24|444.84|449.67|444.27|18
1626242000000|2021-07-14 05:53:20|449.66|444.26|449.75|444.35|449.75|444.35|449.43|444.03|18
1626242010000|2021-07-14 05:53:30|449.77|444.37|449.62|444.22|449.77|444.37|449.62|444.22|5
1626242020000|2021-07-14 05:53:40|449.59|444.19|449.76|444.36|449.76|444.36|449.59|444.19|11
1626242030000|2021-07-14 05:53:50|449.77|444.37|449.6|444.2|449.77|444.37|449.6|444.2|11
1626242040000|2021-07-14 05:54:00|449.58|444.18|449.33|443.93|449.58|444.18|449.3|443.9|14
1626242050000|2021-07-14 05:54:10|449.34|443.94|449.34|443.94|449.37|443.97|449.31|443.91|17
1626242060000|2021-07-14 05:54:20|449.29|443.89|449.3|443.9|449.38|443.98|449.29|443.89|14
1626242070000|2021-07-14 05:54:30|449.23|443.83|449.31|443.91|449.39|443.99|449.23|443.83|14
1626242080000|2021-07-14 05:54:40|449.29|443.89|448.86|443.46|449.29|443.89|448.86|443.46|18
1626242090000|2021-07-14 05:54:50|448.81|443.41|448.42|443.02|448.81|443.41|448.37|442.97|22
1626242100000|2021-07-14 05:55:00|448.45|443.05|449.01|443.61|449.09|443.69|448.45|443.05|22
1626242110000|2021-07-14 05:55:10|449|443.6|448.71|443.31|449.01|443.61|448.68|443.28|16
1626242120000|2021-07-14 05:55:20|448.7|443.3|448.04|442.64|448.7|443.3|448.04|442.64|19
1626242130000|2021-07-14 05:55:30|448.02|442.62|448.14|442.74|448.27|442.87|448.02|442.62|28
1626242140000|2021-07-14 05:55:40|448.24|442.84|448.41|443.01|448.45|443.05|448.24|442.84|14
1626242150000|2021-07-14 05:55:50|448.39|442.99|448.51|443.11|448.51|443.11|448.32|442.92|19
1626242160000|2021-07-14 05:56:00|448.52|443.12|448.52|443.12|448.55|443.15|448.47|443.07|16
1626242170000|2021-07-14 05:56:10|448.56|443.16|448.16|442.76|448.56|443.16|448.16|442.76|11
1626242180000|2021-07-14 05:56:20|448.13|442.73|448.2|442.8|448.2|442.8|447.92|442.52|25
1626242190000|2021-07-14 05:56:30|448.23|442.83|447.68|442.28|448.26|442.86|447.6|442.2|31
1626242200000|2021-07-14 05:56:40|447.66|442.26|447.51|442.11|447.69|442.29|447.49|442.09|21
1626242210000|2021-07-14 05:56:50|447.5|442.1|447.37|441.97|447.56|442.16|447.37|441.97|15
1626242220000|2021-07-14 05:57:00|447.39|441.99|447.57|442.17|447.61|442.21|447.38|441.98|29
1626242230000|2021-07-14 05:57:10|447.59|442.19|447.78|442.38|447.78|442.38|447.47|442.07|26
1626242240000|2021-07-14 05:57:20|447.84|442.44|447.72|442.32|447.98|442.58|447.67|442.27|28
1626242250000|2021-07-14 05:57:30|447.65|442.25|447.72|442.32|447.72|442.32|447.51|442.11|15
1626242260000|2021-07-14 05:57:40|447.73|442.33|447.85|442.45|447.85|442.45|447.7|442.3|25
1626242270000|2021-07-14 05:57:50|447.86|442.46|447.87|442.47|447.9|442.5|447.68|442.28|28
1626242280000|2021-07-14 05:58:00|447.88|442.48|448.11|442.71|448.11|442.71|447.78|442.38|13
1626242290000|2021-07-14 05:58:10|448.15|442.75|448.01|442.61|448.28|442.88|448.01|442.61|18
1626242300000|2021-07-14 05:58:20|448.12|442.72|448.37|442.97|448.37|442.97|448.12|442.72|9
1626242310000|2021-07-14 05:58:30|448.36|442.96|448.81|443.41|448.81|443.41|448.36|442.96|13
1626242320000|2021-07-14 05:58:40|448.83|443.43|449.21|443.81|449.21|443.81|448.83|443.43|18
1626242330000|2021-07-14 05:58:50|449.22|443.82|449.28|443.88|449.44|444.04|448.86|443.46|29
1626242340000|2021-07-14 05:59:00|449.33|443.93|449.08|443.68|449.33|443.93|449.08|443.68|15
1626242350000|2021-07-14 05:59:10|449.09|443.69|449.04|443.64|449.1|443.7|448.98|443.58|22
1626242360000|2021-07-14 05:59:20|448.9|443.5|448.66|443.26|448.93|443.53|448.62|443.22|15
1626242370000|2021-07-14 05:59:30|448.6|443.2|448.3|442.9|448.6|443.2|448.25|442.85|13
1626242380000|2021-07-14 05:59:40|448.23|442.83|448.38|442.98|448.39|442.99|448.23|442.83|17
1626242390000|2021-07-14 05:59:50|448.32|442.92|448.3|442.9|448.39|442.99|448.29|442.89|15
1626242400000|2021-07-14 06:00:00|448.32|442.92|448.45|443.05|448.62|443.22|448.24|442.84|24
1626242410000|2021-07-14 06:00:10|448.46|443.06|448.9|443.5|448.93|443.53|448.46|443.06|26
1626242420000|2021-07-14 06:00:20|448.97|443.57|449.9|444.5|449.94|444.54|448.97|443.57|19
1626242430000|2021-07-14 06:00:30|450.01|444.61|450.11|444.71|450.11|444.71|450|444.6|8
1626242440000|2021-07-14 06:00:40|450.14|444.74|450.25|444.85|450.25|444.85|450.14|444.74|3
1626242450000|2021-07-14 06:00:50|450.51|445.11|450.78|445.38|450.79|445.39|450.39|444.99|19
1626242460000|2021-07-14 06:01:00|450.77|445.37|450.74|445.34|450.86|445.46|450.74|445.34|15
1626242470000|2021-07-14 06:01:10|450.69|445.29|450.58|445.18|450.7|445.3|450.55|445.15|19
1626242480000|2021-07-14 06:01:20|450.55|445.15|450.69|445.29|450.69|445.29|450.55|445.15|18
1626242490000|2021-07-14 06:01:30|450.64|445.24|450.69|445.29|450.69|445.29|450.54|445.14|10
1626242500000|2021-07-14 06:01:40|450.68|445.28|450.72|445.32|450.73|445.33|450.61|445.21|18
1626242510000|2021-07-14 06:01:50|450.75|445.35|451.05|445.65|451.05|445.65|450.75|445.35|18
1626242520000|2021-07-14 06:02:00|451.01|445.61|450.99|445.59|451.01|445.61|450.9|445.5|9
1626242530000|2021-07-14 06:02:10|451|445.6|451.18|445.78|451.19|445.79|451|445.6|14
1626242540000|2021-07-14 06:02:20|451.11|445.71|451.05|445.65|451.11|445.71|451.04|445.64|6
1626242550000|2021-07-14 06:02:30|451.11|445.71|451.25|445.85|451.25|445.85|451.01|445.61|14
1626242560000|2021-07-14 06:02:40|451.26|445.86|451.24|445.84|451.26|445.86|451.23|445.83|3
1626242570000|2021-07-14 06:02:50|451.23|445.83|451.21|445.81|451.24|445.84|451.2|445.8|7
1626242580000|2021-07-14 06:03:00|451.18|445.78|451.15|445.75|451.26|445.86|451.15|445.75|10
1626242590000|2021-07-14 06:03:10|451.19|445.79|450.99|445.59|451.19|445.79|450.99|445.59|15
1626242600000|2021-07-14 06:03:20|450.98|445.58|450.71|445.31|450.98|445.58|450.71|445.31|12
1626242610000|2021-07-14 06:03:30|450.7|445.3|450.64|445.24|450.72|445.32|450.64|445.24|16
1626242620000|2021-07-14 06:03:40|450.63|445.23|450.43|445.03|450.63|445.23|450.42|445.02|17
1626242630000|2021-07-14 06:03:50|450.44|445.04|450.43|445.03|450.44|445.04|450.4|445|9
1626242640000|2021-07-14 06:04:00|450.42|445.02|450.93|445.53|450.93|445.53|450.42|445.02|17
1626242650000|2021-07-14 06:04:10|450.95|445.55|450.98|445.58|450.99|445.59|450.94|445.54|15
1626242660000|2021-07-14 06:04:20|451|445.6|451.2|445.8|451.21|445.81|450.99|445.59|10
1626242670000|2021-07-14 06:04:30|451.21|445.81|451.21|445.81|451.21|445.81|451.2|445.8|3
1626242680000|2021-07-14 06:04:40|451.19|445.79|451.21|445.81|451.28|445.88|451.14|445.74|20
1626242690000|2021-07-14 06:04:50|451.22|445.82|451.13|445.73|451.22|445.82|451.09|445.69|9
1626242700000|2021-07-14 06:05:00|451.12|445.72|451.09|445.69|451.13|445.73|451.03|445.63|14
1626242710000|2021-07-14 06:05:10|451.06|445.66|451.02|445.62|451.09|445.69|450.99|445.59|17
1626242720000|2021-07-14 06:05:20|450.91|445.51|450.99|445.59|451.01|445.61|450.9|445.5|13
1626242730000|2021-07-14 06:05:30|451.04|445.64|450.97|445.57|451.04|445.64|450.95|445.55|8
1626242740000|2021-07-14 06:05:40|450.96|445.56|450.92|445.52|450.96|445.56|450.8|445.4|11
1626242750000|2021-07-14 06:05:50|450.88|445.48|450.66|445.26|450.88|445.48|450.66|445.26|12
1626242760000|2021-07-14 06:06:00|450.64|445.24|450.55|445.15|450.65|445.25|450.55|445.15|10
1626242770000|2021-07-14 06:06:10|450.54|445.14|450.55|445.15|450.56|445.16|450.48|445.08|10
1626242780000|2021-07-14 06:06:20|450.56|445.16|450.55|445.15|450.6|445.2|450.52|445.12|11
1626242790000|2021-07-14 06:06:30|450.56|445.16|450.58|445.18|450.61|445.21|450.52|445.12|15
1626242800000|2021-07-14 06:06:40|450.59|445.19|450.51|445.11|450.65|445.25|450.5|445.1|16
1626242810000|2021-07-14 06:06:50|450.46|445.06|450.53|445.13|450.58|445.18|450.44|445.04|25
1626242820000|2021-07-14 06:07:00|450.46|445.06|449.9|444.5|450.46|445.06|449.9|444.5|21
1626242830000|2021-07-14 06:07:10|449.89|444.49|449.58|444.18|449.92|444.52|449.58|444.18|25
1626242840000|2021-07-14 06:07:20|449.53|444.13|449.53|444.13|449.53|444.13|449.45|444.05|11
1626242850000|2021-07-14 06:07:30|449.54|444.14|449.65|444.25|449.65|444.25|449.46|444.06|18
1626242860000|2021-07-14 06:07:40|449.72|444.32|449.46|444.06|449.81|444.41|449.46|444.06|22
1626242870000|2021-07-14 06:07:50|449.44|444.04|449.12|443.72|449.44|444.04|449.12|443.72|21
1626242880000|2021-07-14 06:08:00|449.11|443.71|449.17|443.77|449.2|443.8|449.09|443.69|18
1626242890000|2021-07-14 06:08:10|449.14|443.74|449.09|443.69|449.29|443.89|449.05|443.65|16
1626242900000|2021-07-14 06:08:20|449.06|443.66|449|443.6|449.12|443.72|448.97|443.57|17
1626242910000|2021-07-14 06:08:30|449.01|443.61|448.97|443.57|449.11|443.71|448.97|443.57|24
1626242920000|2021-07-14 06:08:40|448.96|443.56|448.98|443.58|449.12|443.72|448.96|443.56|24
1626242930000|2021-07-14 06:08:50|448.92|443.52|448.9|443.5|448.96|443.56|448.9|443.5|16
1626242940000|2021-07-14 06:09:00|448.94|443.54|448.67|443.27|448.95|443.55|448.67|443.27|11
1626242950000|2021-07-14 06:09:10|448.65|443.25|448.63|443.23|448.65|443.25|448.56|443.16|12
1626242960000|2021-07-14 06:09:20|448.64|443.24|448.84|443.44|448.87|443.47|448.62|443.22|13
1626242970000|2021-07-14 06:09:30|448.85|443.45|448.24|442.84|448.88|443.48|448.24|442.84|23
1626242980000|2021-07-14 06:09:40|448.18|442.78|448.27|442.87|448.28|442.88|448.05|442.65|19
1626242990000|2021-07-14 06:09:50|448.28|442.88|447.97|442.57|448.28|442.88|447.96|442.56|15
1626243000000|2021-07-14 06:10:00|447.93|442.53|448.2|442.8|448.23|442.83|447.93|442.53|18
1626243010000|2021-07-14 06:10:10|448.19|442.79|448.25|442.85|448.29|442.89|448.15|442.75|12
1626243020000|2021-07-14 06:10:20|448.26|442.86|448.11|442.71|448.27|442.87|448.06|442.66|13
1626243030000|2021-07-14 06:10:30|448.12|442.72|448.35|442.95|448.39|442.99|448.11|442.71|13
1626243040000|2021-07-14 06:10:40|448.33|442.93|448.54|443.14|448.56|443.16|448.24|442.84|17
1626243050000|2021-07-14 06:10:50|448.6|443.2|448.94|443.54|448.94|443.54|448.6|443.2|25
1626243060000|2021-07-14 06:11:00|448.93|443.53|448.83|443.43|448.93|443.53|448.81|443.41|13
1626243070000|2021-07-14 06:11:10|448.82|443.42|448.8|443.4|448.82|443.42|448.68|443.28|23
1626243080000|2021-07-14 06:11:20|448.82|443.42|448.98|443.58|449.04|443.64|448.82|443.42|13
1626243090000|2021-07-14 06:11:30|449.08|443.68|449.31|443.91|449.31|443.91|449.08|443.68|12
1626243100000|2021-07-14 06:11:40|449.3|443.9|449.29|443.89|449.33|443.93|449.28|443.88|6
1626243110000|2021-07-14 06:11:50|449.27|443.87|449.36|443.96|449.36|443.96|449.23|443.83|10
1626243120000|2021-07-14 06:12:00|449.35|443.95|449.14|443.74|449.35|443.95|449.13|443.73|14
1626243130000|2021-07-14 06:12:10|449.13|443.73|448.91|443.51|449.13|443.73|448.89|443.49|16
1626243140000|2021-07-14 06:12:20|448.87|443.47|449|443.6|449.06|443.66|448.86|443.46|21
1626243150000|2021-07-14 06:12:30|448.88|443.48|448.82|443.42|448.96|443.56|448.81|443.41|15
1626243160000|2021-07-14 06:12:40|448.81|443.41|448.78|443.38|448.82|443.42|448.76|443.36|19
1626243170000|2021-07-14 06:12:50|448.79|443.39|448.77|443.37|448.79|443.39|448.77|443.37|3
1626243180000|2021-07-14 06:13:00|448.81|443.41|448.32|442.92|448.81|443.41|448.32|442.92|18
1626243190000|2021-07-14 06:13:10|448.36|442.96|447.93|442.53|448.37|442.97|447.93|442.53|18
1626243200000|2021-07-14 06:13:20|447.78|442.38|447.57|442.17|447.78|442.38|447.49|442.09|28
1626243210000|2021-07-14 06:13:30|447.54|442.14|447.17|441.77|447.54|442.14|447.17|441.77|15
1626243220000|2021-07-14 06:13:40|447.18|441.78|447.36|441.96|447.4|442|447.18|441.78|23
1626243230000|2021-07-14 06:13:50|447.4|442|447.35|441.95|447.44|442.04|447.28|441.88|21
1626243240000|2021-07-14 06:14:00|447.34|441.94|447.38|441.98|447.44|442.04|447.3|441.9|25
1626243250000|2021-07-14 06:14:10|447.39|441.99|447.39|441.99|447.44|442.04|447.31|441.91|24
1626243260000|2021-07-14 06:14:20|447.38|441.98|447.29|441.89|447.41|442.01|447.29|441.89|16
1626243270000|2021-07-14 06:14:30|447.3|441.9|447.48|442.08|447.48|442.08|447.3|441.9|23
1626243280000|2021-07-14 06:14:40|447.49|442.09|447.43|442.03|447.67|442.27|447.38|441.98|19
1626243290000|2021-07-14 06:14:50|447.46|442.06|447.38|441.98|447.56|442.16|447.38|441.98|16
1626243300000|2021-07-14 06:15:00|447.44|442.04|446.97|441.57|447.44|442.04|446.97|441.57|23
1626243310000|2021-07-14 06:15:10|446.87|441.47|446.73|441.33|446.99|441.59|446.72|441.32|25
1626243320000|2021-07-14 06:15:20|446.72|441.32|446.89|441.49|446.89|441.49|446.67|441.27|21
1626243330000|2021-07-14 06:15:30|447.03|441.63|447.25|441.85|447.25|441.85|446.86|441.46|10
1626243340000|2021-07-14 06:15:40|447.23|441.83|447.96|442.56|447.96|442.56|447.23|441.83|9
1626243350000|2021-07-14 06:15:50|448.12|442.72|447.97|442.57|448.12|442.72|447.97|442.57|3
1626243360000|2021-07-14 06:16:00|448.01|442.61|447.97|442.57|448.02|442.62|447.97|442.57|4
1626243370000|2021-07-14 06:16:10|448.26|442.86|448.74|443.34|448.74|443.34|448.26|442.86|2
1626243410000|2021-07-14 06:16:50|449.29|443.89|450.04|444.64|450.06|444.66|449.25|443.85|20
1626243420000|2021-07-14 06:17:00|449.99|444.59|450.08|444.68|450.13|444.73|449.97|444.57|32
1626243430000|2021-07-14 06:17:10|450.09|444.69|450.28|444.88|450.28|444.88|449.93|444.53|27
1626243440000|2021-07-14 06:17:20|450.29|444.89|450.17|444.77|450.29|444.89|450.11|444.71|23
1626243450000|2021-07-14 06:17:30|450.14|444.74|449.55|444.15|450.14|444.74|449.55|444.15|27
1626243460000|2021-07-14 06:17:40|449.49|444.09|449.46|444.06|449.64|444.24|449.33|443.93|20
1626243470000|2021-07-14 06:17:50|449.47|444.07|449.59|444.19|449.62|444.22|449.46|444.06|17
1626243480000|2021-07-14 06:18:00|449.54|444.14|449.34|443.94|449.54|444.14|449.34|443.94|15
1626243490000|2021-07-14 06:18:10|449.35|443.95|449.58|444.18|449.58|444.18|449.35|443.95|17
1626243500000|2021-07-14 06:18:20|449.6|444.2|449.72|444.32|449.77|444.37|449.6|444.2|20
1626243510000|2021-07-14 06:18:30|449.71|444.31|449.78|444.38|449.85|444.45|449.71|444.31|8
1626243520000|2021-07-14 06:18:40|449.85|444.45|449.84|444.44|449.9|444.5|449.82|444.42|13
1626243530000|2021-07-14 06:18:50|449.91|444.51|450.17|444.77|450.17|444.77|449.86|444.46|19
1626243540000|2021-07-14 06:19:00|450.05|444.65|450.12|444.72|450.17|444.77|450.02|444.62|16
1626243550000|2021-07-14 06:19:10|450.17|444.77|450.28|444.88|450.28|444.88|450.08|444.68|14
1626243560000|2021-07-14 06:19:20|450.33|444.93|450.27|444.87|450.37|444.97|450.24|444.84|17
1626243570000|2021-07-14 06:19:30|450.23|444.83|450.35|444.95|450.35|444.95|450.18|444.78|26
1626243580000|2021-07-14 06:19:40|450.38|444.98|450.3|444.9|450.43|445.03|450.3|444.9|9
1626243590000|2021-07-14 06:19:50|450.45|445.05|450.45|445.05|450.45|445.05|450.45|445.05|1
1626243600000|2021-07-14 06:20:00|450.39|444.99|450.39|444.99|450.39|444.99|450.35|444.95|3
1626243610000|2021-07-14 06:20:10|450.43|445.03|450.33|444.93|450.47|445.07|450.33|444.93|13
1626243620000|2021-07-14 06:20:20|450.29|444.89|450.78|445.38|450.85|445.45|450.29|444.89|21
1626243630000|2021-07-14 06:20:30|450.76|445.36|450.69|445.29|450.8|445.4|450.63|445.23|16
1626243640000|2021-07-14 06:20:40|450.7|445.3|450.73|445.33|450.8|445.4|450.69|445.29|5
1626243650000|2021-07-14 06:20:50|450.63|445.23|450.58|445.18|450.63|445.23|450.55|445.15|13
1626243660000|2021-07-14 06:21:00|450.57|445.17|450.51|445.11|450.61|445.21|450.5|445.1|12
1626243670000|2021-07-14 06:21:10|450.59|445.19|450.44|445.04|450.59|445.19|450.43|445.03|11
1626243680000|2021-07-14 06:21:20|450.46|445.06|450.81|445.41|450.82|445.42|450.46|445.06|17
1626243690000|2021-07-14 06:21:30|450.78|445.38|450.75|445.35|450.82|445.42|450.69|445.29|23
1626243700000|2021-07-14 06:21:40|450.76|445.36|450.67|445.27|450.76|445.36|450.62|445.22|17
1626243710000|2021-07-14 06:21:50|450.66|445.26|450.52|445.12|450.67|445.27|450.51|445.11|14
1626243720000|2021-07-14 06:22:00|450.51|445.11|450.16|444.76|450.57|445.17|450.16|444.76|10
1626243730000|2021-07-14 06:22:10|450.17|444.77|450.1|444.7|450.17|444.77|450.1|444.7|7
1626243740000|2021-07-14 06:22:20|450.08|444.68|449.28|443.88|450.08|444.68|449.28|443.88|31
1626243750000|2021-07-14 06:22:30|449.2|443.8|449.2|443.8|449.31|443.91|449.09|443.69|17
1626243760000|2021-07-14 06:22:40|449.27|443.87|449.64|444.24|449.74|444.34|449.27|443.87|21
1626243770000|2021-07-14 06:22:50|449.62|444.22|449.54|444.14|449.62|444.22|449.52|444.12|7
1626243780000|2021-07-14 06:23:00|449.53|444.13|449.65|444.25|449.65|444.25|449.53|444.13|10
1626243790000|2021-07-14 06:23:10|449.63|444.23|449.47|444.07|449.64|444.24|449.47|444.07|9
1626243800000|2021-07-14 06:23:20|449.29|443.89|449.32|443.92|449.32|443.92|449.17|443.77|11
1626243810000|2021-07-14 06:23:30|449.31|443.91|449.32|443.92|449.34|443.94|449.28|443.88|18
1626243820000|2021-07-14 06:23:40|449.31|443.91|449.28|443.88|449.32|443.92|449.28|443.88|6
1626243830000|2021-07-14 06:23:50|449.29|443.89|449.34|443.94|449.4|444|449.29|443.89|16
1626243840000|2021-07-14 06:24:00|449.3|443.9|448.89|443.49|449.32|443.92|448.89|443.49|19
1626243850000|2021-07-14 06:24:10|448.81|443.41|449.04|443.64|449.04|443.64|448.8|443.4|23
1626243860000|2021-07-14 06:24:20|449|443.6|448.86|443.46|449.03|443.63|448.84|443.44|14
1626243870000|2021-07-14 06:24:30|448.87|443.47|448.62|443.22|448.87|443.47|448.62|443.22|7
1626243880000|2021-07-14 06:24:40|448.64|443.24|448.95|443.55|449.03|443.63|448.64|443.24|21
1626243890000|2021-07-14 06:24:50|448.94|443.54|448.71|443.31|449.05|443.65|448.67|443.27|19
1626243900000|2021-07-14 06:25:00|448.68|443.28|448.68|443.28|448.72|443.32|448.68|443.28|6
1626243910000|2021-07-14 06:25:10|448.71|443.31|448.8|443.4|448.91|443.51|448.71|443.31|13
1626243920000|2021-07-14 06:25:20|448.79|443.39|448.81|443.41|448.81|443.41|448.76|443.36|12
1626243930000|2021-07-14 06:25:30|448.78|443.38|448.76|443.36|448.8|443.4|448.76|443.36|8
1626243940000|2021-07-14 06:25:40|448.8|443.4|448.91|443.51|448.97|443.57|448.77|443.37|19
1626243950000|2021-07-14 06:25:50|448.92|443.52|448.9|443.5|448.95|443.55|448.89|443.49|22
1626243960000|2021-07-14 06:26:00|448.91|443.51|449.03|443.63|449.04|443.64|448.91|443.51|10
1626243970000|2021-07-14 06:26:10|449.01|443.61|449.01|443.61|449.04|443.64|449|443.6|7
1626243980000|2021-07-14 06:26:20|449.02|443.62|449.5|444.1|449.55|444.15|449.02|443.62|21
1626243990000|2021-07-14 06:26:30|449.51|444.11|449.63|444.23|449.63|444.23|449.51|444.11|11
1626244000000|2021-07-14 06:26:40|449.64|444.24|449.69|444.29|449.69|444.29|449.61|444.21|8
1626244010000|2021-07-14 06:26:50|449.7|444.3|449.95|444.55|449.99|444.59|449.7|444.3|20
1626244020000|2021-07-14 06:27:00|449.94|444.54|449.74|444.34|449.94|444.54|449.64|444.24|23
1626244030000|2021-07-14 06:27:10|449.73|444.33|449.72|444.32|449.73|444.33|449.64|444.24|13
1626244040000|2021-07-14 06:27:20|449.71|444.31|449.82|444.42|449.85|444.45|449.64|444.24|14
1626244050000|2021-07-14 06:27:30|449.81|444.41|450.13|444.73|450.13|444.73|449.81|444.41|13
1626244060000|2021-07-14 06:27:40|450.1|444.7|450.13|444.73|450.13|444.73|449.92|444.52|14
1626244070000|2021-07-14 06:27:50|450.14|444.74|450.37|444.97|450.38|444.98|450.14|444.74|19
1626244080000|2021-07-14 06:28:00|450.38|444.98|450.38|444.98|450.38|444.98|450.38|444.98|1
1626244090000|2021-07-14 06:28:10|450.35|444.95|450.3|444.9|450.35|444.95|450.25|444.85|7
1626244100000|2021-07-14 06:28:20|450.33|444.93|450.4|445|450.42|445.02|450.33|444.93|7
1626244110000|2021-07-14 06:28:30|450.39|444.99|450.36|444.96|450.47|445.07|450.26|444.86|14
1626244120000|2021-07-14 06:28:40|450.35|444.95|450.48|445.08|450.48|445.08|450.35|444.95|7
1626244130000|2021-07-14 06:28:50|450.47|445.07|450.55|445.15|450.57|445.17|450.47|445.07|6
1626244140000|2021-07-14 06:29:00|450.57|445.17|450.51|445.11|450.57|445.17|450.5|445.1|3
1626244150000|2021-07-14 06:29:10|450.56|445.16|450.63|445.23|450.63|445.23|450.48|445.08|5
1626244160000|2021-07-14 06:29:20|450.57|445.17|450.63|445.23|450.63|445.23|450.57|445.17|3
1626244170000|2021-07-14 06:29:30|450.6|445.2|450.57|445.17|450.6|445.2|450.31|444.91|20
1626244180000|2021-07-14 06:29:40|450.56|445.16|450.51|445.11|450.56|445.16|450.36|444.96|26
1626244190000|2021-07-14 06:29:50|450.59|445.19|450.33|444.93|450.68|445.28|450.31|444.91|21
1626244200000|2021-07-14 06:30:00|450.34|444.94|450.29|444.89|450.39|444.99|450.28|444.88|27
1626244210000|2021-07-14 06:30:10|450.28|444.88|450.27|444.87|450.33|444.93|450.27|444.87|15
1626244220000|2021-07-14 06:30:20|450.28|444.88|450.38|444.98|450.43|445.03|450.25|444.85|16
1626244230000|2021-07-14 06:30:30|450.4|445|450.6|445.2|450.6|445.2|450.33|444.93|14
1626244240000|2021-07-14 06:30:40|450.47|445.07|450.62|445.22|450.62|445.22|450.47|445.07|10
1626244250000|2021-07-14 06:30:50|450.63|445.23|450.86|445.46|450.89|445.49|450.56|445.16|7
1626244260000|2021-07-14 06:31:00|450.87|445.47|450.9|445.5|450.92|445.52|450.87|445.47|8
1626244270000|2021-07-14 06:31:10|450.91|445.51|450.9|445.5|450.92|445.52|450.9|445.5|4
1626244280000|2021-07-14 06:31:20|450.91|445.51|450.94|445.54|451|445.6|450.9|445.5|15
1626244290000|2021-07-14 06:31:30|450.93|445.53|450.85|445.45|450.93|445.53|450.74|445.34|22
1626244300000|2021-07-14 06:31:40|450.86|445.46|450.9|445.5|450.91|445.51|450.82|445.42|14
1626244310000|2021-07-14 06:31:50|450.91|445.51|450.85|445.45|450.92|445.52|450.77|445.37|18
1626244320000|2021-07-14 06:32:00|450.8|445.4|450.76|445.36|450.86|445.46|450.76|445.36|19
1626244330000|2021-07-14 06:32:10|450.77|445.37|450.74|445.34|450.77|445.37|450.74|445.34|10
1626244340000|2021-07-14 06:32:20|450.71|445.31|450.59|445.19|450.71|445.31|450.59|445.19|11
1626244350000|2021-07-14 06:32:30|450.6|445.2|450.71|445.31|450.74|445.34|450.57|445.17|18
1626244360000|2021-07-14 06:32:40|450.67|445.27|450.72|445.32|450.72|445.32|450.67|445.27|7
1626244370000|2021-07-14 06:32:50|450.68|445.28|450.62|445.22|450.72|445.32|450.62|445.22|8
1626244380000|2021-07-14 06:33:00|450.64|445.24|450.59|445.19|450.64|445.24|450.46|445.06|21
1626244390000|2021-07-14 06:33:10|450.57|445.17|450.59|445.19|450.6|445.2|450.54|445.14|18
1626244400000|2021-07-14 06:33:20|450.56|445.16|450.56|445.16|450.58|445.18|450.55|445.15|14
1626244410000|2021-07-14 06:33:30|450.57|445.17|450.64|445.24|450.66|445.26|450.57|445.17|16
1626244420000|2021-07-14 06:33:40|450.65|445.25|450.71|445.31|450.86|445.46|450.65|445.25|20
1626244430000|2021-07-14 06:33:50|450.72|445.32|450.68|445.28|450.81|445.41|450.62|445.22|17
1626244440000|2021-07-14 06:34:00|450.66|445.26|450.49|445.09|450.66|445.26|450.49|445.09|13
1626244450000|2021-07-14 06:34:10|450.5|445.1|450.56|445.16|450.58|445.18|450.5|445.1|11
1626244460000|2021-07-14 06:34:20|450.58|445.18|450.76|445.36|450.76|445.36|450.58|445.18|11
1626244470000|2021-07-14 06:34:30|450.73|445.33|451.16|445.76|451.16|445.76|450.73|445.33|15
1626244480000|2021-07-14 06:34:40|451.17|445.77|451.19|445.79|451.2|445.8|451.17|445.77|6
1626244490000|2021-07-14 06:34:50|451.2|445.8|451.26|445.86|451.28|445.88|451.19|445.79|14
1626244500000|2021-07-14 06:35:00|451.25|445.85|451.07|445.67|451.26|445.86|451.04|445.64|15
1626244510000|2021-07-14 06:35:10|451.06|445.66|450.95|445.55|451.06|445.66|450.95|445.55|14
1626244520000|2021-07-14 06:35:20|450.9|445.5|450.69|445.29|450.94|445.54|450.69|445.29|20
1626244530000|2021-07-14 06:35:30|450.67|445.27|450.37|444.97|450.67|445.27|450.37|444.97|14
1626244540000|2021-07-14 06:35:40|450.36|444.96|450.43|445.03|450.43|445.03|450.28|444.88|10
1626244550000|2021-07-14 06:35:50|450.44|445.04|450.43|445.03|450.46|445.06|450.42|445.02|6
1626244560000|2021-07-14 06:36:00|450.46|445.06|450.42|445.02|450.46|445.06|450.39|444.99|11
1626244570000|2021-07-14 06:36:10|450.44|445.04|450.48|445.08|450.49|445.09|450.44|445.04|6
1626244580000|2021-07-14 06:36:20|450.52|445.12|450.82|445.42|450.85|445.45|450.52|445.12|10
1626244590000|2021-07-14 06:36:30|450.83|445.43|451|445.6|451|445.6|450.83|445.43|9
1626244600000|2021-07-14 06:36:40|450.99|445.59|451|445.6|451.05|445.65|450.96|445.56|13
1626244610000|2021-07-14 06:36:50|451.02|445.62|451.04|445.64|451.05|445.65|451.02|445.62|3
1626244620000|2021-07-14 06:37:00|451.09|445.69|451.1|445.7|451.12|445.72|451.09|445.69|3
1626244630000|2021-07-14 06:37:10|451.12|445.72|451.32|445.92|451.32|445.92|451.11|445.71|7
1626244640000|2021-07-14 06:37:20|451.34|445.94|451.3|445.9|451.34|445.94|451.3|445.9|5
1626244650000|2021-07-14 06:37:30|451.31|445.91|451.26|445.86|451.31|445.91|451.25|445.85|4
1626244660000|2021-07-14 06:37:40|451.33|445.93|451.33|445.93|451.33|445.93|451.33|445.93|1
1626244670000|2021-07-14 06:37:50|451.35|445.95|451.34|445.94|451.36|445.96|451.34|445.94|3
1626244680000|2021-07-14 06:38:00|451.32|445.92|451.36|445.96|451.39|445.99|451.32|445.92|4
1626244690000|2021-07-14 06:38:10|451.46|446.06|451.43|446.03|451.46|446.06|451.36|445.96|12
1626244700000|2021-07-14 06:38:20|451.44|446.04|451.54|446.14|451.54|446.14|451.42|446.02|5
1626244710000|2021-07-14 06:38:30|451.55|446.15|451.61|446.21|451.62|446.22|451.55|446.15|5
1626244720000|2021-07-14 06:38:40|451.62|446.22|451.66|446.26|451.74|446.34|451.62|446.22|6
1626244730000|2021-07-14 06:38:50|451.63|446.23|451.66|446.26|451.66|446.26|451.62|446.22|12
1626244740000|2021-07-14 06:39:00|451.62|446.22|451.37|445.97|451.62|446.22|451.37|445.97|13
1626244750000|2021-07-14 06:39:10|451.25|445.85|451.17|445.77|451.29|445.89|451.16|445.76|18
1626244760000|2021-07-14 06:39:20|451.15|445.75|451.07|445.67|451.16|445.76|451|445.6|12
1626244770000|2021-07-14 06:39:30|451.03|445.63|451.04|445.64|451.07|445.67|451.03|445.63|4
1626244780000|2021-07-14 06:39:40|451.17|445.77|451.45|446.05|451.45|446.05|451.17|445.77|11
1626244790000|2021-07-14 06:39:50|451.43|446.03|451.36|445.96|451.48|446.08|451.28|445.88|12
1626244800000|2021-07-14 06:40:00|451.39|445.99|451.43|446.03|451.43|446.03|451.35|445.95|7
1626244810000|2021-07-14 06:40:10|451.39|445.99|451.43|446.03|451.43|446.03|451.39|445.99|2
1626244820000|2021-07-14 06:40:20|451.44|446.04|451.71|446.31|451.74|446.34|451.43|446.03|22
1626244830000|2021-07-14 06:40:30|451.64|446.24|452.34|446.94|452.34|446.94|451.54|446.14|23
1626244840000|2021-07-14 06:40:40|452.43|447.03|452.26|446.86|452.55|447.15|452.2|446.8|25
1626244850000|2021-07-14 06:40:50|452.24|446.84|452.3|446.9|452.3|446.9|452.21|446.81|18
1626244860000|2021-07-14 06:41:00|452.31|446.91|452.53|447.13|452.55|447.15|452.3|446.9|18
1626244870000|2021-07-14 06:41:10|452.54|447.14|452.39|446.99|452.54|447.14|452.37|446.97|21
1626244880000|2021-07-14 06:41:20|452.38|446.98|452.61|447.21|452.62|447.22|452.36|446.96|18
1626244890000|2021-07-14 06:41:30|452.62|447.22|452.66|447.26|452.67|447.27|452.57|447.17|14
1626244900000|2021-07-14 06:41:40|452.65|447.25|452.34|446.94|452.66|447.26|452.34|446.94|19
1626244910000|2021-07-14 06:41:50|452.36|446.96|452.31|446.91|452.36|446.96|452.21|446.81|17
1626244920000|2021-07-14 06:42:00|452.32|446.92|452.67|447.27|452.67|447.27|452.32|446.92|7
1626244930000|2021-07-14 06:42:10|452.69|447.29|452.66|447.26|452.69|447.29|452.66|447.26|2
1626244940000|2021-07-14 06:42:20|452.68|447.28|452.76|447.36|452.76|447.36|452.68|447.28|7
1626244950000|2021-07-14 06:42:30|452.78|447.38|452.88|447.48|452.88|447.48|452.78|447.38|5
1626244960000|2021-07-14 06:42:40|453.14|447.74|453.22|447.82|453.24|447.84|453.04|447.64|24
1626244970000|2021-07-14 06:42:50|453.25|447.85|452.95|447.55|453.33|447.93|452.86|447.46|27
1626244980000|2021-07-14 06:43:00|452.89|447.49|452.92|447.52|452.95|447.55|452.87|447.47|17
1626244990000|2021-07-14 06:43:10|452.91|447.51|452.55|447.15|452.91|447.51|452.48|447.08|17
1626245000000|2021-07-14 06:43:20|452.54|447.14|452.29|446.89|452.69|447.29|452.27|446.87|25
1626245010000|2021-07-14 06:43:30|452.24|446.84|452.51|447.11|452.51|447.11|452.23|446.83|14
1626245020000|2021-07-14 06:43:40|452.53|447.13|452.57|447.17|452.68|447.28|452.53|447.13|22
1626245030000|2021-07-14 06:43:50|452.58|447.18|452.57|447.17|452.58|447.18|452.56|447.16|9
1626245040000|2021-07-14 06:44:00|452.56|447.16|452.46|447.06|452.58|447.18|452.44|447.04|17
1626245050000|2021-07-14 06:44:10|452.45|447.05|452.53|447.13|452.53|447.13|452.17|446.77|21
1626245060000|2021-07-14 06:44:20|452.45|447.05|452.78|447.38|452.78|447.38|452.43|447.03|12
1626245070000|2021-07-14 06:44:30|452.79|447.39|452.72|447.32|452.79|447.39|452.68|447.28|11
1626245080000|2021-07-14 06:44:40|452.71|447.31|452.72|447.32|452.72|447.32|452.68|447.28|10
1626245090000|2021-07-14 06:44:50|452.71|447.31|452.64|447.24|452.71|447.31|452.59|447.19|12
1626245100000|2021-07-14 06:45:00|452.67|447.27|452.26|446.86|452.67|447.27|452.22|446.82|23
1626245110000|2021-07-14 06:45:10|452.24|446.84|452.22|446.82|452.27|446.87|452.22|446.82|12
1626245120000|2021-07-14 06:45:20|452.17|446.77|451.71|446.31|452.17|446.77|451.71|446.31|15
1626245130000|2021-07-14 06:45:30|451.72|446.32|451.38|445.98|451.72|446.32|451.34|445.94|13
1626245140000|2021-07-14 06:45:40|451.41|446.01|451.86|446.46|451.88|446.48|451.41|446.01|21
1626245150000|2021-07-14 06:45:50|451.8|446.4|451.94|446.54|451.94|446.54|451.77|446.37|11
1626245160000|2021-07-14 06:46:00|451.95|446.55|451.75|446.35|451.98|446.58|451.64|446.24|20
1626245170000|2021-07-14 06:46:10|451.74|446.34|451.52|446.12|451.76|446.36|451.5|446.1|19
1626245180000|2021-07-14 06:46:20|451.53|446.13|451.59|446.19|451.6|446.2|451.46|446.06|12
1626245190000|2021-07-14 06:46:30|451.58|446.18|451.49|446.09|451.58|446.18|451.47|446.07|13
1626245200000|2021-07-14 06:46:40|451.57|446.17|451.65|446.25|451.68|446.28|451.5|446.1|24
1626245210000|2021-07-14 06:46:50|451.64|446.24|451.66|446.26|451.78|446.38|451.61|446.21|17
1626245220000|2021-07-14 06:47:00|451.57|446.17|451.46|446.06|451.58|446.18|451.43|446.03|19
1626245230000|2021-07-14 06:47:10|451.47|446.07|451.3|445.9|451.48|446.08|451.17|445.77|21
1626245240000|2021-07-14 06:47:20|451.31|445.91|451.25|445.85|451.36|445.96|451.25|445.85|15
1626245250000|2021-07-14 06:47:30|451.26|445.86|451.24|445.84|451.35|445.95|451.24|445.84|13
1626245260000|2021-07-14 06:47:40|451.28|445.88|451.21|445.81|451.29|445.89|451.15|445.75|9
1626245270000|2021-07-14 06:47:50|451.22|445.82|451.27|445.87|451.27|445.87|451.22|445.82|11
1626245280000|2021-07-14 06:48:00|451.24|445.84|451.4|446|451.42|446.02|451.24|445.84|19
1626245290000|2021-07-14 06:48:10|451.38|445.98|451.34|445.94|451.38|445.98|451.31|445.91|16
1626245300000|2021-07-14 06:48:20|451.33|445.93|451.17|445.77|451.35|445.95|451.17|445.77|8
1626245310000|2021-07-14 06:48:30|451.18|445.78|451.21|445.81|451.21|445.81|451.18|445.78|3
1626245320000|2021-07-14 06:48:40|451.23|445.83|451.2|445.8|451.24|445.84|451.2|445.8|15
1626245330000|2021-07-14 06:48:50|451.19|445.79|451.17|445.77|451.19|445.79|451.17|445.77|6
1626245340000|2021-07-14 06:49:00|451.18|445.78|451.19|445.79|451.21|445.81|451.17|445.77|8
1626245350000|2021-07-14 06:49:10|451.2|445.8|451.38|445.98|451.39|445.99|451.2|445.8|11
1626245360000|2021-07-14 06:49:20|451.43|446.03|451.52|446.12|451.52|446.12|451.43|446.03|9
1626245370000|2021-07-14 06:49:30|451.53|446.13|451.56|446.16|451.59|446.19|451.49|446.09|14
1626245380000|2021-07-14 06:49:40|451.64|446.24|451.65|446.25|451.65|446.25|451.58|446.18|16
1626245390000|2021-07-14 06:49:50|451.68|446.28|451.85|446.45|452.07|446.67|451.53|446.13|25
1626245400000|2021-07-14 06:50:00|451.81|446.41|451.47|446.07|451.81|446.41|451.41|446.01|18
1626245410000|2021-07-14 06:50:10|451.48|446.08|451.37|445.97|451.48|446.08|451.29|445.89|16
1626245420000|2021-07-14 06:50:20|451.33|445.93|450.92|445.52|451.37|445.97|450.92|445.52|12
1626245430000|2021-07-14 06:50:30|450.9|445.5|450.94|445.54|450.95|445.55|450.84|445.44|24
1626245440000|2021-07-14 06:50:40|450.92|445.52|450.95|445.55|451.01|445.61|450.92|445.52|11
1626245450000|2021-07-14 06:50:50|450.96|445.56|451|445.6|451|445.6|450.79|445.39|15
1626245460000|2021-07-14 06:51:00|450.99|445.59|451.13|445.73|451.13|445.73|450.94|445.54|13
1626245470000|2021-07-14 06:51:10|451.1|445.7|451.23|445.83|451.28|445.88|451.1|445.7|14
1626245480000|2021-07-14 06:51:20|451.26|445.86|451.19|445.79|451.3|445.9|451.19|445.79|11
1626245490000|2021-07-14 06:51:30|451.24|445.84|451.14|445.74|451.24|445.84|451.08|445.68|17
1626245500000|2021-07-14 06:51:40|451.13|445.73|451.08|445.68|451.15|445.75|451.08|445.68|6
1626245510000|2021-07-14 06:51:50|451.05|445.65|451.01|445.61|451.13|445.73|450.96|445.56|21
1626245520000|2021-07-14 06:52:00|450.99|445.59|450.77|445.37|451|445.6|450.76|445.36|18
1626245530000|2021-07-14 06:52:10|450.78|445.38|450.96|445.56|450.96|445.56|450.77|445.37|19
1626245540000|2021-07-14 06:52:20|450.95|445.55|451.2|445.8|451.2|445.8|450.93|445.53|17
1626245550000|2021-07-14 06:52:30|451.21|445.81|450.95|445.55|451.21|445.81|450.94|445.54|22
1626245560000|2021-07-14 06:52:40|450.97|445.57|450.94|445.54|450.97|445.57|450.88|445.48|13
1626245570000|2021-07-14 06:52:50|450.93|445.53|451.08|445.68|451.08|445.68|450.92|445.52|5
1626245580000|2021-07-14 06:53:00|451.09|445.69|451.11|445.71|451.12|445.72|451.08|445.68|5
1626245590000|2021-07-14 06:53:10|451.1|445.7|451|445.6|451.1|445.7|450.95|445.55|15
1626245600000|2021-07-14 06:53:20|451.08|445.68|451.15|445.75|451.16|445.76|451.08|445.68|7
1626245610000|2021-07-14 06:53:30|451.14|445.74|451.07|445.67|451.14|445.74|451.06|445.66|14
1626245620000|2021-07-14 06:53:40|451.08|445.68|451.06|445.66|451.12|445.72|451.04|445.64|14
1626245630000|2021-07-14 06:53:50|451.07|445.67|451.06|445.66|451.1|445.7|451.02|445.62|16
1626245640000|2021-07-14 06:54:00|451.04|445.64|451.09|445.69|451.1|445.7|450.99|445.59|16
1626245650000|2021-07-14 06:54:10|451.08|445.68|451.12|445.72|451.12|445.72|451.04|445.64|10
1626245660000|2021-07-14 06:54:20|451.13|445.73|450.91|445.51|451.13|445.73|450.91|445.51|20
1626245670000|2021-07-14 06:54:30|450.92|445.52|451.06|445.66|451.06|445.66|450.91|445.51|19
1626245680000|2021-07-14 06:54:40|451.08|445.68|450.87|445.47|451.08|445.68|450.87|445.47|17
1626245690000|2021-07-14 06:54:50|450.88|445.48|450.91|445.51|450.93|445.53|450.87|445.47|21
1626245700000|2021-07-14 06:55:00|450.9|445.5|449.68|444.28|450.9|445.5|449.68|444.28|17
1626245710000|2021-07-14 06:55:10|449.52|444.12|449.62|444.22|449.62|444.22|449.07|443.67|24
1626245720000|2021-07-14 06:55:20|449.59|444.19|449.6|444.2|449.6|444.2|449.52|444.12|7
1626245730000|2021-07-14 06:55:30|449.61|444.21|449.26|443.86|449.61|444.21|449.23|443.83|22
1626245740000|2021-07-14 06:55:40|449.28|443.88|449.44|444.04|449.46|444.06|449.26|443.86|15
1626245750000|2021-07-14 06:55:50|449.34|443.94|448.93|443.53|449.34|443.94|448.86|443.46|17
1626245760000|2021-07-14 06:56:00|448.92|443.52|448.89|443.49|448.95|443.55|448.83|443.43|11
1626245770000|2021-07-14 06:56:10|448.88|443.48|449.12|443.72|449.12|443.72|448.85|443.45|26
1626245780000|2021-07-14 06:56:20|449.11|443.71|448.93|443.53|449.11|443.71|448.88|443.48|23
1626245790000|2021-07-14 06:56:30|448.94|443.54|449.04|443.64|449.05|443.65|448.94|443.54|11
1626245800000|2021-07-14 06:56:40|449.08|443.68|448.88|443.48|449.08|443.68|448.87|443.47|12
1626245810000|2021-07-14 06:56:50|448.78|443.38|448.99|443.59|449.02|443.62|448.7|443.3|22
1626245820000|2021-07-14 06:57:00|449|443.6|448.77|443.37|449.03|443.63|448.77|443.37|12
1626245830000|2021-07-14 06:57:10|448.78|443.38|448.76|443.36|448.81|443.41|448.76|443.36|19
1626245840000|2021-07-14 06:57:20|448.77|443.37|449.11|443.71|449.11|443.71|448.77|443.37|18
1626245850000|2021-07-14 06:57:30|449.06|443.66|448.92|443.52|449.1|443.7|448.82|443.42|19
1626245860000|2021-07-14 06:57:40|449|443.6|449|443.6|449.02|443.62|448.95|443.55|18
1626245870000|2021-07-14 06:57:50|449.02|443.62|449.03|443.63|449.03|443.63|448.85|443.45|11
1626245880000|2021-07-14 06:58:00|449.08|443.68|448.71|443.31|449.18|443.78|448.71|443.31|15
1626245890000|2021-07-14 06:58:10|448.57|443.17|448.35|442.95|448.68|443.28|448.34|442.94|14
1626245900000|2021-07-14 06:58:20|448.39|442.99|448.36|442.96|448.42|443.02|448.33|442.93|20
1626245910000|2021-07-14 06:58:30|448.37|442.97|448.16|442.76|448.37|442.97|448.1|442.7|14
1626245920000|2021-07-14 06:58:40|448.21|442.81|448.61|443.21|448.61|443.21|448.21|442.81|19
1626245930000|2021-07-14 06:58:50|448.68|443.28|448.61|443.21|448.7|443.3|448.48|443.08|25
1626245940000|2021-07-14 06:59:00|448.65|443.25|448.53|443.13|448.67|443.27|448.5|443.1|14
1626245950000|2021-07-14 06:59:10|448.52|443.12|448.56|443.16|448.56|443.16|448.49|443.09|14
1626245960000|2021-07-14 06:59:20|448.57|443.17|448.66|443.26|448.67|443.27|448.57|443.17|14
1626245970000|2021-07-14 06:59:30|448.65|443.25|448.56|443.16|448.65|443.25|448.51|443.11|28
1626245980000|2021-07-14 06:59:40|448.58|443.18|448.52|443.12|448.64|443.24|448.52|443.12|19
1626245990000|2021-07-14 06:59:50|448.57|443.17|448.67|443.27|448.68|443.28|448.56|443.16|9
1626246000000|2021-07-14 07:00:00|448.66|443.26|448.53|443.13|448.66|443.26|448.53|443.13|14
1626246010000|2021-07-14 07:00:10|448.55|443.15|448.78|443.38|448.78|443.38|448.55|443.15|7
1626246020000|2021-07-14 07:00:20|448.86|443.46|449.33|443.93|449.33|443.93|448.86|443.46|22
1626246030000|2021-07-14 07:00:30|449.34|443.94|449.38|443.98|449.38|443.98|449.2|443.8|22
1626246040000|2021-07-14 07:00:40|449.36|443.96|449.4|444|449.42|444.02|449.34|443.94|19
1626246050000|2021-07-14 07:00:50|449.39|443.99|449.52|444.12|449.53|444.13|449.28|443.88|19
1626246060000|2021-07-14 07:01:00|449.51|444.11|449.33|443.93|449.52|444.12|449.3|443.9|7
1626246080000|2021-07-14 07:01:20|449.29|443.89|448.73|443.33|449.29|443.89|448.73|443.33|17
1626246090000|2021-07-14 07:01:30|448.66|443.26|448.74|443.34|448.87|443.47|448.66|443.26|20
1626246100000|2021-07-14 07:01:40|448.75|443.35|448.72|443.32|448.79|443.39|448.71|443.31|11
1626246110000|2021-07-14 07:01:50|448.73|443.33|449.05|443.65|449.11|443.71|448.73|443.33|17
1626246120000|2021-07-14 07:02:00|449.04|443.64|449.07|443.67|449.08|443.68|449.04|443.64|14
1626246130000|2021-07-14 07:02:10|449.08|443.68|449.06|443.66|449.08|443.68|449|443.6|12
1626246140000|2021-07-14 07:02:20|449.07|443.67|449.06|443.66|449.11|443.71|449.04|443.64|13
1626246150000|2021-07-14 07:02:30|449.07|443.67|449.04|443.64|449.1|443.7|449.03|443.63|12
1626246160000|2021-07-14 07:02:40|449.03|443.63|449.31|443.91|449.31|443.91|449.01|443.61|20
1626246170000|2021-07-14 07:02:50|449.32|443.92|449.51|444.11|449.53|444.13|449.32|443.92|8
1626246180000|2021-07-14 07:03:00|449.53|444.13|449.51|444.11|449.53|444.13|449.51|444.11|2
1626246190000|2021-07-14 07:03:10|449.53|444.13|449.29|443.89|449.53|444.13|449.29|443.89|8
1626246200000|2021-07-14 07:03:20|449.3|443.9|449.24|443.84|449.31|443.91|449.22|443.82|6
1626246210000|2021-07-14 07:03:30|449.23|443.83|449.32|443.92|449.34|443.94|449.23|443.83|15
1626246220000|2021-07-14 07:03:40|449.37|443.97|449.47|444.07|449.48|444.08|449.32|443.92|8
1626246230000|2021-07-14 07:03:50|449.44|444.04|449.66|444.26|449.71|444.31|449.44|444.04|16
1626246240000|2021-07-14 07:04:00|449.62|444.22|449.89|444.49|449.89|444.49|449.62|444.22|7
1626246250000|2021-07-14 07:04:10|449.9|444.5|449.86|444.46|449.9|444.5|449.81|444.41|9
1626246260000|2021-07-14 07:04:20|449.87|444.47|450.01|444.61|450.02|444.62|449.81|444.41|17
1626246270000|2021-07-14 07:04:30|450|444.6|450.15|444.75|450.15|444.75|450|444.6|13
1626246280000|2021-07-14 07:04:40|450.16|444.76|450.24|444.84|450.24|444.84|450.16|444.76|5
1626246290000|2021-07-14 07:04:50|450.22|444.82|450.34|444.94|450.36|444.96|450.07|444.67|13
1626246300000|2021-07-14 07:05:00|450.33|444.93|450.5|445.1|450.5|445.1|450.33|444.93|16
1626246310000|2021-07-14 07:05:10|450.42|445.02|450.46|445.06|450.46|445.06|450.38|444.98|8
1626246320000|2021-07-14 07:05:20|450.5|445.1|450.56|445.16|450.57|445.17|450.49|445.09|9
1626246330000|2021-07-14 07:05:30|450.57|445.17|450.76|445.36|450.76|445.36|450.57|445.17|7
1626246350000|2021-07-14 07:05:50|450.77|445.37|450.76|445.36|450.77|445.37|450.76|445.36|2
1626246360000|2021-07-14 07:06:00|450.89|445.49|450.96|445.56|450.96|445.56|450.89|445.49|4
1626246370000|2021-07-14 07:06:10|450.97|445.57|451.13|445.73|451.15|445.75|450.97|445.57|9
1626246380000|2021-07-14 07:06:20|451.14|445.74|451.05|445.65|451.14|445.74|451.05|445.65|5
1626246390000|2021-07-14 07:06:30|451|445.6|451.07|445.67|451.08|445.68|451|445.6|12
1626246400000|2021-07-14 07:06:40|451.08|445.68|451.12|445.72|451.12|445.72|451.08|445.68|6
1626246410000|2021-07-14 07:06:50|451.13|445.73|451.1|445.7|451.14|445.74|451.07|445.67|9
1626246420000|2021-07-14 07:07:00|451.02|445.62|451.08|445.68|451.08|445.68|450.92|445.52|9
1626246430000|2021-07-14 07:07:10|451.1|445.7|450.94|445.54|451.1|445.7|450.93|445.53|15
1626246440000|2021-07-14 07:07:20|450.96|445.56|450.94|445.54|450.96|445.56|450.92|445.52|8
1626246450000|2021-07-14 07:07:30|450.92|445.52|451|445.6|451|445.6|450.92|445.52|11
1626246460000|2021-07-14 07:07:40|451.05|445.65|451.08|445.68|451.11|445.71|451.05|445.65|9
1626246470000|2021-07-14 07:07:50|451.1|445.7|450.97|445.57|451.11|445.71|450.97|445.57|9
1626246480000|2021-07-14 07:08:00|450.98|445.58|451.03|445.63|451.03|445.63|450.97|445.57|7
1626246490000|2021-07-14 07:08:10|451|445.6|450.31|444.91|451|445.6|450.31|444.91|19
1626246500000|2021-07-14 07:08:20|450.27|444.87|450.3|444.9|450.33|444.93|450.12|444.72|17
1626246510000|2021-07-14 07:08:30|450.32|444.92|450.28|444.88|450.32|444.92|450.22|444.82|16
1626246520000|2021-07-14 07:08:40|450.32|444.92|450.46|445.06|450.51|445.11|450.29|444.89|13
1626246530000|2021-07-14 07:08:50|450.47|445.07|450.58|445.18|450.6|445.2|450.47|445.07|8
1626246540000|2021-07-14 07:09:00|450.57|445.17|450.43|445.03|450.66|445.26|450.43|445.03|19
1626246550000|2021-07-14 07:09:10|450.35|444.95|450.49|445.09|450.52|445.12|450.35|444.95|11
1626246560000|2021-07-14 07:09:20|450.5|445.1|450.46|445.06|450.51|445.11|450.44|445.04|18
1626246570000|2021-07-14 07:09:30|450.44|445.04|450.46|445.06|450.47|445.07|450.43|445.03|13
1626246580000|2021-07-14 07:09:40|450.47|445.07|450.45|445.05|450.49|445.09|450.45|445.05|14
1626246590000|2021-07-14 07:09:50|450.48|445.08|450.66|445.26|450.71|445.31|450.43|445.03|16
1626246600000|2021-07-14 07:10:00|450.67|445.27|450.61|445.21|450.71|445.31|450.6|445.2|9
1626246610000|2021-07-14 07:10:10|450.62|445.22|450.52|445.12|450.62|445.22|450.51|445.11|9
1626246620000|2021-07-14 07:10:20|450.49|445.09|450.5|445.1|450.51|445.11|450.48|445.08|7
1626246630000|2021-07-14 07:10:30|450.51|445.11|449.93|444.53|450.52|445.12|449.93|444.53|16
1626246640000|2021-07-14 07:10:40|449.91|444.51|449.91|444.51|449.91|444.51|449.91|444.51|1
1626246650000|2021-07-14 07:10:50|449.9|444.5|450.07|444.67|450.14|444.74|449.9|444.5|14
1626246660000|2021-07-14 07:11:00|450.03|444.63|450.23|444.83|450.25|444.85|450.03|444.63|17
1626246670000|2021-07-14 07:11:10|450.24|444.84|450.29|444.89|450.31|444.91|450.24|444.84|19
1626246680000|2021-07-14 07:11:20|450.27|444.87|450.24|444.84|450.29|444.89|450.23|444.83|11
1626246690000|2021-07-14 07:11:30|450.27|444.87|450.25|444.85|450.34|444.94|450.25|444.85|15
1626246700000|2021-07-14 07:11:40|450.28|444.88|450.61|445.21|450.62|445.22|450.28|444.88|20
1626246710000|2021-07-14 07:11:50|450.59|445.19|450.58|445.18|450.62|445.22|450.53|445.13|15
1626246720000|2021-07-14 07:12:00|450.6|445.2|450.54|445.14|450.63|445.23|450.48|445.08|16
1626246730000|2021-07-14 07:12:10|450.55|445.15|450.66|445.26|450.67|445.27|450.55|445.15|9
1626246740000|2021-07-14 07:12:20|450.7|445.3|450.81|445.41|450.82|445.42|450.7|445.3|13
1626246750000|2021-07-14 07:12:30|450.82|445.42|450.82|445.42|450.82|445.42|450.81|445.41|3
1626246760000|2021-07-14 07:12:40|450.87|445.47|450.85|445.45|450.88|445.48|450.85|445.45|4
1626246770000|2021-07-14 07:12:50|450.86|445.46|450.8|445.4|450.86|445.46|450.78|445.38|10
1626246780000|2021-07-14 07:13:00|450.81|445.41|450.8|445.4|450.83|445.43|450.79|445.39|12
1626246790000|2021-07-14 07:13:10|450.76|445.36|450.34|444.94|450.76|445.36|450.33|444.93|15
1626246810000|2021-07-14 07:13:30|450.36|444.96|450.37|444.97|450.39|444.99|450.33|444.93|9
1626246820000|2021-07-14 07:13:40|450.38|444.98|450.37|444.97|450.38|444.98|450.37|444.97|2
1626246830000|2021-07-14 07:13:50|450.4|445|450.66|445.26|450.66|445.26|450.37|444.97|18
1626246840000|2021-07-14 07:14:00|450.67|445.27|450.68|445.28|450.72|445.32|450.64|445.24|10
1626246850000|2021-07-14 07:14:10|450.7|445.3|450.76|445.36|450.85|445.45|450.68|445.28|18
1626246860000|2021-07-14 07:14:20|450.74|445.34|450.73|445.33|450.75|445.35|450.66|445.26|13
1626246870000|2021-07-14 07:14:30|450.77|445.37|451.13|445.73|451.15|445.75|450.77|445.37|17
1626246880000|2021-07-14 07:14:40|451.14|445.74|451.23|445.83|451.28|445.88|451.09|445.69|18
1626246890000|2021-07-14 07:14:50|451.25|445.85|451.26|445.86|451.26|445.86|451.25|445.85|6
1626246900000|2021-07-14 07:15:00|451.35|445.95|451.22|445.82|451.42|446.02|451.22|445.82|13
1626246910000|2021-07-14 07:15:10|451.2|445.8|451.12|445.72|451.2|445.8|451.05|445.65|17
1626246920000|2021-07-14 07:15:20|451.15|445.75|451.34|445.94|451.34|445.94|451.13|445.73|7
1626246930000|2021-07-14 07:15:30|451.33|445.93|451.29|445.89|451.33|445.93|451.28|445.88|5
1626246940000|2021-07-14 07:15:40|451.31|445.91|451.41|446.01|451.41|446.01|451.31|445.91|3
1626246950000|2021-07-14 07:15:50|451.45|446.05|451.31|445.91|451.45|446.05|451.22|445.82|15
1626246960000|2021-07-14 07:16:00|451.35|445.95|451.46|446.06|451.54|446.14|451.35|445.95|7
1626246970000|2021-07-14 07:16:10|451.45|446.05|451.79|446.39|451.86|446.46|451.45|446.05|19
1626246980000|2021-07-14 07:16:20|451.85|446.45|451.85|446.45|451.9|446.5|451.79|446.39|17
1626246990000|2021-07-14 07:16:30|451.82|446.42|451.87|446.47|451.94|446.54|451.81|446.41|16
1626247000000|2021-07-14 07:16:40|451.9|446.5|451.86|446.46|451.92|446.52|451.84|446.44|13
1626247010000|2021-07-14 07:16:50|451.87|446.47|451.88|446.48|451.88|446.48|451.86|446.46|6
1626247020000|2021-07-14 07:17:00|451.87|446.47|451.85|446.45|451.89|446.49|451.82|446.42|10
1626247030000|2021-07-14 07:17:10|451.8|446.4|451.4|446|451.8|446.4|451.4|446|16
1626247040000|2021-07-14 07:17:20|451.41|446.01|451.24|445.84|451.42|446.02|451.24|445.84|16
1626247050000|2021-07-14 07:17:30|451.25|445.85|451.17|445.77|451.25|445.85|451.09|445.69|12
1626247060000|2021-07-14 07:17:40|451.2|445.8|451.18|445.78|451.21|445.81|451.04|445.64|25
1626247070000|2021-07-14 07:17:50|451.2|445.8|451.33|445.93|451.38|445.98|451.16|445.76|17
1626247080000|2021-07-14 07:18:00|451.38|445.98|451.57|446.17|451.57|446.17|451.38|445.98|18
1626247090000|2021-07-14 07:18:10|451.58|446.18|451.73|446.33|451.74|446.34|451.57|446.17|9
1626247100000|2021-07-14 07:18:20|451.72|446.32|451.75|446.35|451.75|446.35|451.69|446.29|10
1626247110000|2021-07-14 07:18:30|451.78|446.38|452.07|446.67|452.08|446.68|451.78|446.38|16
1626247120000|2021-07-14 07:18:40|452.09|446.69|451.89|446.49|452.09|446.69|451.88|446.48|15
1626247130000|2021-07-14 07:18:50|451.91|446.51|452.01|446.61|452.04|446.64|451.91|446.51|12
1626247140000|2021-07-14 07:19:00|451.94|446.54|451.91|446.51|451.94|446.54|451.64|446.24|28
1626247150000|2021-07-14 07:19:10|451.92|446.52|451.88|446.48|451.94|446.54|451.83|446.43|24
1626247160000|2021-07-14 07:19:20|451.84|446.44|451.34|445.94|451.86|446.46|451.34|445.94|22
1626247170000|2021-07-14 07:19:30|451.29|445.89|451.27|445.87|451.3|445.9|451.26|445.86|8
1626247180000|2021-07-14 07:19:40|451.26|445.86|451.44|446.04|451.52|446.12|451.26|445.86|15
1626247190000|2021-07-14 07:19:50|451.45|446.05|451.31|445.91|451.45|446.05|451.3|445.9|21
1626247200000|2021-07-14 07:20:00|451.3|445.9|451.31|445.91|451.32|445.92|451.29|445.89|12
1626247210000|2021-07-14 07:20:10|451.29|445.89|451.44|446.04|451.47|446.07|451.29|445.89|17
1626247220000|2021-07-14 07:20:20|451.45|446.05|451.53|446.13|451.57|446.17|451.41|446.01|11
1626247230000|2021-07-14 07:20:30|451.59|446.19|451.66|446.26|451.79|446.39|451.56|446.16|15
1626247240000|2021-07-14 07:20:40|451.69|446.29|451.57|446.17|451.69|446.29|451.56|446.16|10
1626247250000|2021-07-14 07:20:50|451.56|446.16|451.45|446.05|451.57|446.17|451.34|445.94|22
1626247260000|2021-07-14 07:21:00|451.44|446.04|451.28|445.88|451.46|446.06|451.27|445.87|20
1626247270000|2021-07-14 07:21:10|451.29|445.89|451.25|445.85|451.31|445.91|451.25|445.85|14
1626247280000|2021-07-14 07:21:20|451.26|445.86|451.24|445.84|451.27|445.87|451.24|445.84|7
1626247290000|2021-07-14 07:21:30|451.25|445.85|451.08|445.68|451.25|445.85|451.04|445.64|21
1626247300000|2021-07-14 07:21:40|451.09|445.69|451.13|445.73|451.18|445.78|451.09|445.69|19
1626247310000|2021-07-14 07:21:50|451.14|445.74|450.64|445.24|451.14|445.74|450.64|445.24|11
1626247320000|2021-07-14 07:22:00|450.65|445.25|451.01|445.61|451.04|445.64|450.65|445.25|14
1626247330000|2021-07-14 07:22:10|451|445.6|451.03|445.63|451.03|445.63|450.98|445.58|9
1626247340000|2021-07-14 07:22:20|451.01|445.61|450.89|445.49|451.02|445.62|450.88|445.48|18
1626247350000|2021-07-14 07:22:30|450.9|445.5|451|445.6|451|445.6|450.87|445.47|21
1626247360000|2021-07-14 07:22:40|451.04|445.64|451.04|445.64|451.06|445.66|451.01|445.61|16
1626247370000|2021-07-14 07:22:50|451.05|445.65|450.99|445.59|451.05|445.65|450.97|445.57|10
1626247380000|2021-07-14 07:23:00|451.06|445.66|451.1|445.7|451.19|445.79|451.02|445.62|14
1626247390000|2021-07-14 07:23:10|451.12|445.72|451.25|445.85|451.25|445.85|451.11|445.71|13
1626247400000|2021-07-14 07:23:20|451.26|445.86|451.46|446.06|451.46|446.06|451.23|445.83|19
1626247410000|2021-07-14 07:23:30|451.49|446.09|451.47|446.07|451.55|446.15|451.43|446.03|16
1626247420000|2021-07-14 07:23:40|451.39|445.99|451.54|446.14|451.54|446.14|451.39|445.99|18
1626247430000|2021-07-14 07:23:50|451.53|446.13|451.57|446.17|451.58|446.18|451.53|446.13|10
1626247440000|2021-07-14 07:24:00|451.56|446.16|451.46|446.06|451.59|446.19|451.41|446.01|25
1626247450000|2021-07-14 07:24:10|451.45|446.05|451.5|446.1|451.53|446.13|451.4|446|15
1626247460000|2021-07-14 07:24:20|451.53|446.13|451.79|446.39|451.79|446.39|451.49|446.09|13
1626247470000|2021-07-14 07:24:30|451.78|446.38|452.13|446.73|452.13|446.73|451.77|446.37|12
1626247480000|2021-07-14 07:24:40|452.16|446.76|452.34|446.94|452.37|446.97|452|446.6|13
1626247490000|2021-07-14 07:24:50|452.51|447.11|452.19|446.79|452.51|447.11|452.18|446.78|7
1626247500000|2021-07-14 07:25:00|452.16|446.76|452.13|446.73|452.16|446.76|452.12|446.72|6
1626247510000|2021-07-14 07:25:10|452.17|446.77|452.23|446.83|452.23|446.83|451.96|446.56|25
1626247520000|2021-07-14 07:25:20|452.21|446.81|452.18|446.78|452.21|446.81|452.15|446.75|8
1626247530000|2021-07-14 07:25:30|452.15|446.75|451.84|446.44|452.16|446.76|451.84|446.44|17
1626247540000|2021-07-14 07:25:40|451.82|446.42|451.78|446.38|451.82|446.42|451.78|446.38|3
1626247550000|2021-07-14 07:25:50|451.77|446.37|451.86|446.46|451.86|446.46|451.77|446.37|18
1626247560000|2021-07-14 07:26:00|451.83|446.43|451.8|446.4|451.94|446.54|451.79|446.39|17
1626247570000|2021-07-14 07:26:10|451.77|446.37|451.5|446.1|451.8|446.4|451.5|446.1|11
1626247580000|2021-07-14 07:26:20|451.49|446.09|451.49|446.09|451.5|446.1|451.46|446.06|17
1626247590000|2021-07-14 07:26:30|451.48|446.08|451.54|446.14|451.71|446.31|451.47|446.07|23
1626247600000|2021-07-14 07:26:40|451.56|446.16|451.47|446.07|451.56|446.16|451.46|446.06|12
1626247610000|2021-07-14 07:26:50|451.48|446.08|451.48|446.08|451.54|446.14|451.46|446.06|11
1626247620000|2021-07-14 07:27:00|451.46|446.06|451.54|446.14|451.54|446.14|451.42|446.02|20
1626247630000|2021-07-14 07:27:10|451.6|446.2|451.45|446.05|451.6|446.2|451.45|446.05|20
1626247640000|2021-07-14 07:27:20|451.46|446.06|451.48|446.08|451.73|446.33|451.46|446.06|23
1626247650000|2021-07-14 07:27:30|451.47|446.07|451.62|446.22|451.62|446.22|451.46|446.06|20
1626247660000|2021-07-14 07:27:40|451.63|446.23|451.69|446.29|451.72|446.32|451.53|446.13|16
1626247670000|2021-07-14 07:27:50|451.7|446.3|451.69|446.29|451.72|446.32|451.69|446.29|5
1626247680000|2021-07-14 07:28:00|451.7|446.3|451.7|446.3|451.7|446.3|451.65|446.25|8
1626247690000|2021-07-14 07:28:10|451.72|446.32|451.87|446.47|451.88|446.48|451.72|446.32|9
1626247700000|2021-07-14 07:28:20|451.88|446.48|452.09|446.69|452.09|446.69|451.88|446.48|5
1626247710000|2021-07-14 07:28:30|452.16|446.76|451.89|446.49|452.16|446.76|451.89|446.49|11
1626247720000|2021-07-14 07:28:40|451.9|446.5|451.86|446.46|451.92|446.52|451.85|446.45|10
1626247730000|2021-07-14 07:28:50|451.85|446.45|451.71|446.31|451.85|446.45|451.7|446.3|18
1626247740000|2021-07-14 07:29:00|451.69|446.29|451.42|446.02|451.69|446.29|451.42|446.02|14
1626247750000|2021-07-14 07:29:10|451.4|446|451.36|445.96|451.46|446.06|451.33|445.93|17
1626247760000|2021-07-14 07:29:20|451.37|445.97|451.3|445.9|451.49|446.09|451.3|445.9|26
1626247770000|2021-07-14 07:29:30|451.28|445.88|451.46|446.06|451.47|446.07|451.22|445.82|18
1626247780000|2021-07-14 07:29:40|451.44|446.04|451.31|445.91|451.45|446.05|451.2|445.8|18
1626247790000|2021-07-14 07:29:50|451.38|445.98|451.43|446.03|451.46|446.06|451.38|445.98|19
1626247800000|2021-07-14 07:30:00|451.41|446.01|451.34|445.94|451.42|446.02|451.34|445.94|5
1626247810000|2021-07-14 07:30:10|451.31|445.91|451.02|445.62|451.31|445.91|450.99|445.59|19
1626247820000|2021-07-14 07:30:20|451|445.6|451.07|445.67|451.18|445.78|451|445.6|26
1626247830000|2021-07-14 07:30:30|451.09|445.69|451.38|445.98|451.4|446|451.09|445.69|24
1626247840000|2021-07-14 07:30:40|451.4|446|451.4|446|451.4|446|451.4|446|1
1626247850000|2021-07-14 07:30:50|451.36|445.96|451.32|445.92|451.47|446.07|451.29|445.89|21
1626247860000|2021-07-14 07:31:00|451.37|445.97|451.44|446.04|451.45|446.05|451.29|445.89|15
1626247870000|2021-07-14 07:31:10|451.45|446.05|451.41|446.01|451.5|446.1|451.41|446.01|18
1626247880000|2021-07-14 07:31:20|451.43|446.03|451.43|446.03|451.44|446.04|451.41|446.01|10
1626247890000|2021-07-14 07:31:30|451.44|446.04|451.3|445.9|451.45|446.05|451.3|445.9|15
1626247900000|2021-07-14 07:31:40|451.26|445.86|450.93|445.53|451.26|445.86|450.92|445.52|16
1626247910000|2021-07-14 07:31:50|450.92|445.52|450.94|445.54|450.95|445.55|450.81|445.41|17
1626247920000|2021-07-14 07:32:00|450.93|445.53|451.07|445.67|451.07|445.67|450.78|445.38|24
1626247930000|2021-07-14 07:32:10|451.12|445.72|450.86|445.46|451.12|445.72|450.86|445.46|20
1626247940000|2021-07-14 07:32:20|450.87|445.47|451.17|445.77|451.22|445.82|450.87|445.47|17
1626247950000|2021-07-14 07:32:30|451.13|445.73|451.01|445.61|451.21|445.81|450.98|445.58|17
1626247960000|2021-07-14 07:32:40|451.02|445.62|451.19|445.79|451.21|445.81|451.02|445.62|15
1626247970000|2021-07-14 07:32:50|451.17|445.77|451.22|445.82|451.23|445.83|451.17|445.77|3
1626247980000|2021-07-14 07:33:00|451.25|445.85|451.25|445.85|451.39|445.99|451.25|445.85|19
1626247990000|2021-07-14 07:33:10|451.32|445.92|451.22|445.82|451.32|445.92|451.22|445.82|13
1626248000000|2021-07-14 07:33:20|451.27|445.87|451.26|445.86|451.28|445.88|451.26|445.86|4
1626248010000|2021-07-14 07:33:30|451.32|445.92|451.31|445.91|451.32|445.92|451.31|445.91|4
1626248020000|2021-07-14 07:33:40|451.32|445.92|451.44|446.04|451.44|446.04|451.32|445.92|5
1626248030000|2021-07-14 07:33:50|451.42|446.02|451.6|446.2|451.64|446.24|451.42|446.02|9
1626248040000|2021-07-14 07:34:00|451.63|446.23|452.3|446.9|452.3|446.9|451.63|446.23|15
1626248050000|2021-07-14 07:34:10|452.27|446.87|452.24|446.84|452.3|446.9|452.24|446.84|8
1626248060000|2021-07-14 07:34:20|452.13|446.73|452.25|446.85|452.32|446.92|452.05|446.65|20
1626248070000|2021-07-14 07:34:30|452.23|446.83|452.13|446.73|452.23|446.83|452.13|446.73|16
1626248080000|2021-07-14 07:34:40|452.06|446.66|452.26|446.86|452.26|446.86|452.06|446.66|17
1626248090000|2021-07-14 07:34:50|452.24|446.84|452.45|447.05|452.48|447.08|452.22|446.82|9
1626248100000|2021-07-14 07:35:00|452.43|447.03|452.28|446.88|452.43|447.03|452.17|446.77|20
1626248110000|2021-07-14 07:35:10|452.31|446.91|452.27|446.87|452.31|446.91|452.24|446.84|12
1626248120000|2021-07-14 07:35:20|452.29|446.89|452.39|446.99|452.43|447.03|452.27|446.87|13
1626248130000|2021-07-14 07:35:30|452.37|446.97|452.78|447.38|452.81|447.41|452.35|446.95|15
1626248140000|2021-07-14 07:35:40|452.79|447.39|453.08|447.68|453.18|447.78|452.74|447.34|15
1626248150000|2021-07-14 07:35:50|453.09|447.69|453.03|447.63|453.09|447.69|452.93|447.53|17
1626248160000|2021-07-14 07:36:00|453.08|447.68|453.56|448.16|453.59|448.19|453.08|447.68|14
1626248170000|2021-07-14 07:36:10|453.52|448.12|453.44|448.04|453.52|448.12|453.39|447.99|7
1626248180000|2021-07-14 07:36:20|453.39|447.99|453.43|448.03|453.5|448.1|453.39|447.99|21
1626248190000|2021-07-14 07:36:30|453.44|448.04|453.63|448.23|453.65|448.25|453.42|448.02|19
1626248200000|2021-07-14 07:36:40|453.62|448.22|453.57|448.17|453.7|448.3|453.56|448.16|18
1626248210000|2021-07-14 07:36:50|453.58|448.18|453.59|448.19|453.61|448.21|453.58|448.18|7
1626248220000|2021-07-14 07:37:00|453.58|448.18|453.46|448.06|453.6|448.2|453.39|447.99|20
1626248230000|2021-07-14 07:37:10|453.43|448.03|453.56|448.16|453.57|448.17|453.43|448.03|16
1626248240000|2021-07-14 07:37:20|453.57|448.17|453.6|448.2|453.6|448.2|453.55|448.15|6
1626248250000|2021-07-14 07:37:30|453.57|448.17|453.46|448.06|453.58|448.18|453.45|448.05|21
1626248260000|2021-07-14 07:37:40|453.47|448.07|453.54|448.14|453.55|448.15|453.47|448.07|12
1626248270000|2021-07-14 07:37:50|453.53|448.13|453.67|448.27|453.67|448.27|453.48|448.08|11
1626248280000|2021-07-14 07:38:00|453.66|448.26|453.67|448.27|453.71|448.31|453.65|448.25|11
1626248290000|2021-07-14 07:38:10|453.71|448.31|453.72|448.32|453.87|448.47|453.71|448.31|11
1626248300000|2021-07-14 07:38:20|453.73|448.33|453.63|448.23|453.76|448.36|453.56|448.16|15
1626248310000|2021-07-14 07:38:30|453.62|448.22|453.55|448.15|453.62|448.22|453.52|448.12|7
1626248320000|2021-07-14 07:38:40|453.54|448.14|453.62|448.22|453.62|448.22|453.52|448.12|14
1626248330000|2021-07-14 07:38:50|453.59|448.19|453.58|448.18|453.59|448.19|453.54|448.14|11
1626248340000|2021-07-14 07:39:00|453.57|448.17|453.48|448.08|453.57|448.17|453.48|448.08|8
1626248350000|2021-07-14 07:39:10|453.42|448.02|453.3|447.9|453.42|448.02|453.28|447.88|9
1626248360000|2021-07-14 07:39:20|453.31|447.91|453.41|448.01|453.41|448.01|453.29|447.89|14
1626248370000|2021-07-14 07:39:30|453.42|448.02|453.43|448.03|453.43|448.03|453.39|447.99|8
1626248380000|2021-07-14 07:39:40|453.44|448.04|453.37|447.97|453.44|448.04|453.37|447.97|9
1626248390000|2021-07-14 07:39:50|453.42|448.02|453.4|448|453.56|448.16|453.39|447.99|13
1626248400000|2021-07-14 07:40:00|453.41|448.01|453.39|447.99|453.42|448.02|453.39|447.99|11
1626248410000|2021-07-14 07:40:10|453.38|447.98|453.19|447.79|453.38|447.98|453.09|447.69|15
1626248420000|2021-07-14 07:40:20|453.16|447.76|453.03|447.63|453.17|447.77|453.02|447.62|13
1626248430000|2021-07-14 07:40:30|453.04|447.64|453.07|447.67|453.07|447.67|452.94|447.54|14
1626248440000|2021-07-14 07:40:40|453.11|447.71|453.2|447.8|453.25|447.85|453.11|447.71|13
1626248450000|2021-07-14 07:40:50|453.21|447.81|453.14|447.74|453.31|447.91|453.14|447.74|18
1626248460000|2021-07-14 07:41:00|453.15|447.75|453.16|447.76|453.24|447.84|453.15|447.75|17
1626248470000|2021-07-14 07:41:10|453.12|447.72|453.14|447.74|453.14|447.74|453.11|447.71|12
1626248480000|2021-07-14 07:41:20|453.15|447.75|453.18|447.78|453.26|447.86|453.13|447.73|16
1626248490000|2021-07-14 07:41:30|453.17|447.77|453.1|447.7|453.17|447.77|453.09|447.69|13
1626248500000|2021-07-14 07:41:40|453.09|447.69|453.08|447.68|453.12|447.72|453.08|447.68|7
1626248510000|2021-07-14 07:41:50|453.09|447.69|453.11|447.71|453.15|447.75|453.07|447.67|10
1626248520000|2021-07-14 07:42:00|453.08|447.68|453.06|447.66|453.14|447.74|453.06|447.66|8
1626248540000|2021-07-14 07:42:20|453.09|447.69|453.11|447.71|453.11|447.71|453.09|447.69|2
1626248550000|2021-07-14 07:42:30|453.12|447.72|453.16|447.76|453.16|447.76|453.1|447.7|12
1626248560000|2021-07-14 07:42:40|453.15|447.75|453.11|447.71|453.15|447.75|453.11|447.71|6
1626248570000|2021-07-14 07:42:50|453.09|447.69|453.16|447.76|453.16|447.76|453.07|447.67|10
1626248580000|2021-07-14 07:43:00|453.17|447.77|453.18|447.78|453.18|447.78|453.11|447.71|9
1626248590000|2021-07-14 07:43:10|453.17|447.77|453.09|447.69|453.17|447.77|453.08|447.68|10
1626248640000|2021-07-14 07:44:00|453.06|447.66|452.7|447.3|453.06|447.66|452.7|447.3|14
1626248650000|2021-07-14 07:44:10|452.68|447.28|452.86|447.46|452.9|447.5|452.68|447.28|11
1626248660000|2021-07-14 07:44:20|452.88|447.48|453|447.6|453.1|447.7|452.88|447.48|16
1626248670000|2021-07-14 07:44:30|453.03|447.63|452.97|447.57|453.08|447.68|452.97|447.57|25
1626248680000|2021-07-14 07:44:40|453.01|447.61|453.02|447.62|453.08|447.68|453.01|447.61|17
1626248690000|2021-07-14 07:44:50|452.99|447.59|453.11|447.71|453.11|447.71|452.98|447.58|14
1626248700000|2021-07-14 07:45:00|453.08|447.68|453.66|448.26|453.67|448.27|453.04|447.64|27
1626248710000|2021-07-14 07:45:10|453.67|448.27|454.41|449.01|454.41|449.01|453.67|448.27|29
1626248720000|2021-07-14 07:45:20|454.42|449.02|454.2|448.8|454.51|449.11|454.17|448.77|18
1626248730000|2021-07-14 07:45:30|454.24|448.84|453.79|448.39|454.26|448.86|453.79|448.39|26
1626248740000|2021-07-14 07:45:40|453.77|448.37|453.8|448.4|453.82|448.42|453.68|448.28|23
1626248750000|2021-07-14 07:45:50|453.83|448.43|453.91|448.51|454.04|448.64|453.82|448.42|23
1626248760000|2021-07-14 07:46:00|453.92|448.52|454.23|448.83|454.24|448.84|453.88|448.48|26
1626248770000|2021-07-14 07:46:10|454.27|448.87|454.22|448.82|454.43|449.03|454.19|448.79|21
1626248780000|2021-07-14 07:46:20|454.25|448.85|454.17|448.77|454.35|448.95|454.1|448.7|29
1626248790000|2021-07-14 07:46:30|454.15|448.75|453.84|448.44|454.15|448.75|453.82|448.42|20
1626248800000|2021-07-14 07:46:40|453.83|448.43|453.79|448.39|453.96|448.56|453.77|448.37|21
1626248810000|2021-07-14 07:46:50|453.8|448.4|453.71|448.31|453.8|448.4|453.68|448.28|13
1626248820000|2021-07-14 07:47:00|453.69|448.29|453.81|448.41|453.85|448.45|453.65|448.25|14
1626248830000|2021-07-14 07:47:10|453.8|448.4|453.85|448.45|453.89|448.49|453.77|448.37|24
1626248840000|2021-07-14 07:47:20|453.84|448.44|453.78|448.38|453.84|448.44|453.78|448.38|7
1626248850000|2021-07-14 07:47:30|453.79|448.39|453.93|448.53|453.97|448.57|453.79|448.39|18
1626248860000|2021-07-14 07:47:40|453.92|448.52|453.9|448.5|453.92|448.52|453.85|448.45|8
1626248870000|2021-07-14 07:47:50|453.89|448.49|453.89|448.49|453.9|448.5|453.84|448.44|8
1626248880000|2021-07-14 07:48:00|453.9|448.5|453.98|448.58|454.03|448.63|453.9|448.5|15
1626248890000|2021-07-14 07:48:10|453.97|448.57|454.03|448.63|454.07|448.67|453.97|448.57|10
1626248900000|2021-07-14 07:48:20|453.97|448.57|454.01|448.61|454.08|448.68|453.92|448.52|16
1626248910000|2021-07-14 07:48:30|453.99|448.59|454.19|448.79|454.21|448.81|453.95|448.55|20
1626248920000|2021-07-14 07:48:40|454.21|448.81|454.14|448.74|454.28|448.88|454.14|448.74|16
1626248930000|2021-07-14 07:48:50|454.12|448.72|454.18|448.78|454.19|448.79|454.12|448.72|9
1626248940000|2021-07-14 07:49:00|454.19|448.79|454.04|448.64|454.19|448.79|454.01|448.61|15
1626248950000|2021-07-14 07:49:10|454.05|448.65|454.04|448.64|454.12|448.72|454.02|448.62|16
1626248960000|2021-07-14 07:49:20|454|448.6|454.17|448.77|454.17|448.77|454|448.6|14
1626248970000|2021-07-14 07:49:30|454.16|448.76|454.17|448.77|454.17|448.77|454.13|448.73|13
1626248980000|2021-07-14 07:49:40|454.18|448.78|454.17|448.77|454.18|448.78|454.17|448.77|2
1626248990000|2021-07-14 07:49:50|454.18|448.78|454.31|448.91|454.31|448.91|454.18|448.78|7
1626249000000|2021-07-14 07:50:00|454.3|448.9|454.23|448.83|454.3|448.9|454.21|448.81|11
1626249010000|2021-07-14 07:50:10|454.25|448.85|454.13|448.73|454.25|448.85|454.12|448.72|10
1626249020000|2021-07-14 07:50:20|454.14|448.74|454.16|448.76|454.25|448.85|454.14|448.74|12
1626249030000|2021-07-14 07:50:30|454.19|448.79|454.32|448.92|454.34|448.94|454.14|448.74|13
1626249040000|2021-07-14 07:50:40|454.34|448.94|454.37|448.97|454.4|449|454.33|448.93|13
1626249050000|2021-07-14 07:50:50|454.38|448.98|454.35|448.95|454.39|448.99|454.3|448.9|23
1626249060000|2021-07-14 07:51:00|454.32|448.92|454.34|448.94|454.34|448.94|454.3|448.9|15
1626249070000|2021-07-14 07:51:10|454.33|448.93|454.27|448.87|454.34|448.94|454.24|448.84|13
1626249080000|2021-07-14 07:51:20|454.31|448.91|454.32|448.92|454.32|448.92|454.25|448.85|7
1626249090000|2021-07-14 07:51:30|454.41|449.01|454.14|448.74|454.41|449.01|454.14|448.74|20
1626249100000|2021-07-14 07:51:40|454.15|448.75|454.25|448.85|454.3|448.9|454.15|448.75|19
1626249110000|2021-07-14 07:51:50|454.24|448.84|454|448.6|454.25|448.85|454|448.6|20
1626249120000|2021-07-14 07:52:00|454.01|448.61|453.75|448.35|454.03|448.63|453.71|448.31|17
1626249130000|2021-07-14 07:52:10|453.76|448.36|453.98|448.58|454.06|448.66|453.74|448.34|9
1626249140000|2021-07-14 07:52:20|453.97|448.57|453.94|448.54|453.97|448.57|453.94|448.54|2
1626249150000|2021-07-14 07:52:30|453.93|448.53|453.83|448.43|453.93|448.53|453.83|448.43|8
1626249160000|2021-07-14 07:52:40|453.84|448.44|453.86|448.46|453.95|448.55|453.84|448.44|11
1626249170000|2021-07-14 07:52:50|453.83|448.43|453.78|448.38|453.84|448.44|453.78|448.38|12
1626249180000|2021-07-14 07:53:00|453.77|448.37|453.77|448.37|453.78|448.38|453.77|448.37|3
1626249200000|2021-07-14 07:53:20|453.76|448.36|453.74|448.34|453.76|448.36|453.73|448.33|4
1626249210000|2021-07-14 07:53:30|453.75|448.35|453.74|448.34|453.75|448.35|453.74|448.34|2
1626249220000|2021-07-14 07:53:40|453.72|448.32|453.64|448.24|453.73|448.33|453.63|448.23|17
1626249230000|2021-07-14 07:53:50|453.63|448.23|453.64|448.24|453.64|448.24|453.62|448.22|10
1626249240000|2021-07-14 07:54:00|453.65|448.25|453.58|448.18|453.66|448.26|453.57|448.17|17
1626249250000|2021-07-14 07:54:10|453.59|448.19|453.62|448.22|453.69|448.29|453.54|448.14|13
1626249260000|2021-07-14 07:54:20|453.6|448.2|453.63|448.23|453.63|448.23|453.6|448.2|4
1626249270000|2021-07-14 07:54:30|453.61|448.21|453.74|448.34|453.75|448.35|453.61|448.21|8
1626249280000|2021-07-14 07:54:40|453.72|448.32|453.7|448.3|453.73|448.33|453.7|448.3|3
1626249290000|2021-07-14 07:54:50|453.68|448.28|453.67|448.27|453.69|448.29|453.64|448.24|12
1626249300000|2021-07-14 07:55:00|453.66|448.26|453.12|447.72|453.66|448.26|453.12|447.72|18
1626249310000|2021-07-14 07:55:10|453.14|447.74|453.17|447.77|453.21|447.81|453.13|447.73|12
1626249320000|2021-07-14 07:55:20|453.19|447.79|453.12|447.72|453.24|447.84|453.11|447.71|8
1626249330000|2021-07-14 07:55:30|453.11|447.71|453.13|447.73|453.14|447.74|453.11|447.71|12
1626249340000|2021-07-14 07:55:40|453.14|447.74|452.99|447.59|453.16|447.76|452.99|447.59|15
1626249350000|2021-07-14 07:55:50|453.02|447.62|453.11|447.71|453.19|447.79|453|447.6|6
1626249360000|2021-07-14 07:56:00|453.2|447.8|453.06|447.66|453.2|447.8|453.01|447.61|12
1626249370000|2021-07-14 07:56:10|453.11|447.71|453.06|447.66|453.16|447.76|453.06|447.66|8
1626249380000|2021-07-14 07:56:20|453.08|447.68|453.33|447.93|453.38|447.98|453.08|447.68|20
1626249390000|2021-07-14 07:56:30|453.32|447.92|453.21|447.81|453.32|447.92|453.16|447.76|21
1626249400000|2021-07-14 07:56:40|453.25|447.85|453.23|447.83|453.26|447.86|453.19|447.79|12
1626249410000|2021-07-14 07:56:50|453.19|447.79|453.04|447.64|453.19|447.79|453.04|447.64|8
1626249420000|2021-07-14 07:57:00|453.03|447.63|453.12|447.72|453.22|447.82|453.03|447.63|19
1626249430000|2021-07-14 07:57:10|453.08|447.68|453.12|447.72|453.19|447.79|453.08|447.68|4
1626249440000|2021-07-14 07:57:20|453.15|447.75|453.03|447.63|453.15|447.75|453.03|447.63|8
1626249450000|2021-07-14 07:57:30|453|447.6|453.01|447.61|453.01|447.61|453|447.6|2
1626249460000|2021-07-14 07:57:40|453|447.6|452.99|447.59|453.01|447.61|452.98|447.58|5
1626249470000|2021-07-14 07:57:50|452.98|447.58|453.01|447.61|453.01|447.61|452.98|447.58|7
1626249480000|2021-07-14 07:58:00|452.95|447.55|453.05|447.65|453.06|447.66|452.95|447.55|10
1626249490000|2021-07-14 07:58:10|453.06|447.66|453.06|447.66|453.06|447.66|453.05|447.65|3
1626249500000|2021-07-14 07:58:20|453.04|447.64|453.16|447.76|453.2|447.8|453.03|447.63|18
1626249510000|2021-07-14 07:58:30|453.17|447.77|453.18|447.78|453.18|447.78|453.17|447.77|4
1626249520000|2021-07-14 07:58:40|453.2|447.8|453.17|447.77|453.2|447.8|453.17|447.77|3
1626249530000|2021-07-14 07:58:50|453.19|447.79|453.06|447.66|453.19|447.79|453.03|447.63|8
1626249540000|2021-07-14 07:59:00|453.07|447.67|453.24|447.84|453.24|447.84|453.05|447.65|14
1626249550000|2021-07-14 07:59:10|453.22|447.82|453.17|447.77|453.22|447.82|453.14|447.74|11
1626249560000|2021-07-14 07:59:20|453.18|447.78|453.06|447.66|453.18|447.78|453.06|447.66|8
1626249570000|2021-07-14 07:59:30|453.08|447.68|453.12|447.72|453.12|447.72|453.05|447.65|11
1626249580000|2021-07-14 07:59:40|453.11|447.71|453.15|447.75|453.15|447.75|453.1|447.7|5
1626249590000|2021-07-14 07:59:50|453.16|447.76|453.22|447.82|453.25|447.85|453.16|447.76|12
1626249600000|2021-07-14 08:00:00|453.23|447.83|453.29|447.89|453.29|447.89|453.23|447.83|8
1626249610000|2021-07-14 08:00:10|453.25|447.85|453.25|447.85|453.25|447.85|453.25|447.85|1
1626249620000|2021-07-14 08:00:20|453.26|447.86|453.28|447.88|453.28|447.88|453.25|447.85|4
1626249630000|2021-07-14 08:00:30|453.26|447.86|453.25|447.85|453.28|447.88|453.25|447.85|3
1626249640000|2021-07-14 08:00:40|453.26|447.86|453.24|447.84|453.27|447.87|453.24|447.84|10
1626249650000|2021-07-14 08:00:50|453.26|447.86|453.2|447.8|453.26|447.86|453.19|447.79|8
1626249660000|2021-07-14 08:01:00|453.19|447.79|453.26|447.86|453.29|447.89|453.19|447.79|6
1626249670000|2021-07-14 08:01:10|453.3|447.9|453.32|447.92|453.32|447.92|453.3|447.9|3
1626249690000|2021-07-14 08:01:30|453.34|447.94|453.41|448.01|453.44|448.04|453.34|447.94|14
1626249700000|2021-07-14 08:01:40|453.51|448.11|453.18|447.78|453.54|448.14|453.18|447.78|13
1626249710000|2021-07-14 08:01:50|453.14|447.74|452.47|447.07|453.14|447.74|452.47|447.07|21
1626249720000|2021-07-14 08:02:00|452.48|447.08|452.62|447.22|452.77|447.37|452.45|447.05|33
1626249730000|2021-07-14 08:02:10|452.61|447.21|452.53|447.13|452.61|447.21|452.53|447.13|21
1626249740000|2021-07-14 08:02:20|452.5|447.1|452.51|447.11|452.53|447.13|452.5|447.1|6
1626249750000|2021-07-14 08:02:30|452.39|446.99|452.58|447.18|452.59|447.19|452.33|446.93|22
1626249760000|2021-07-14 08:02:40|452.52|447.12|452.36|446.96|452.58|447.18|452.29|446.89|17
1626249770000|2021-07-14 08:02:50|452.33|446.93|452.32|446.92|452.37|446.97|452.25|446.85|17
1626249780000|2021-07-14 08:03:00|452.29|446.89|452.84|447.44|452.84|447.44|452.29|446.89|13
1626249790000|2021-07-14 08:03:10|452.76|447.36|452.61|447.21|452.8|447.4|452.58|447.18|19
1626249800000|2021-07-14 08:03:20|452.58|447.18|452.49|447.09|452.59|447.19|452.38|446.98|26
1626249810000|2021-07-14 08:03:30|452.48|447.08|452.5|447.1|452.56|447.16|452.41|447.01|25
1626249820000|2021-07-14 08:03:40|452.56|447.16|452.51|447.11|452.56|447.16|452.51|447.11|20
1626249830000|2021-07-14 08:03:50|452.53|447.13|452.89|447.49|452.89|447.49|452.52|447.12|15
1626249840000|2021-07-14 08:04:00|452.8|447.4|452.73|447.33|452.81|447.41|452.71|447.31|17
1626249850000|2021-07-14 08:04:10|452.74|447.34|452.91|447.51|452.91|447.51|452.72|447.32|9
1626249860000|2021-07-14 08:04:20|452.97|447.57|452.97|447.57|452.98|447.58|452.97|447.57|5
1626249870000|2021-07-14 08:04:30|452.96|447.56|452.98|447.58|452.98|447.58|452.96|447.56|5
1626249880000|2021-07-14 08:04:40|452.97|447.57|452.91|447.51|452.98|447.58|452.91|447.51|17
1626249890000|2021-07-14 08:04:50|452.92|447.52|453.04|447.64|453.04|447.64|452.83|447.43|21
1626249900000|2021-07-14 08:05:00|453.03|447.63|453.14|447.74|453.14|447.74|453.03|447.63|13
1626249910000|2021-07-14 08:05:10|453.24|447.84|453.24|447.84|453.24|447.84|453.24|447.84|1
1626249920000|2021-07-14 08:05:20|453.28|447.88|453.34|447.94|453.37|447.97|453.28|447.88|16
1626249930000|2021-07-14 08:05:30|453.33|447.93|453.39|447.99|453.39|447.99|453.31|447.91|6
1626249940000|2021-07-14 08:05:40|453.37|447.97|453.33|447.93|453.37|447.97|453.33|447.93|11
1626249950000|2021-07-14 08:05:50|453.36|447.96|453.39|447.99|453.39|447.99|453.36|447.96|9
1626249960000|2021-07-14 08:06:00|453.38|447.98|453.39|447.99|453.39|447.99|453.37|447.97|6
1626249970000|2021-07-14 08:06:10|453.43|448.03|453.7|448.3|453.7|448.3|453.39|447.99|22
1626249980000|2021-07-14 08:06:20|453.74|448.34|454.01|448.61|454.12|448.72|453.74|448.34|19
1626249990000|2021-07-14 08:06:30|454|448.6|453.99|448.59|454.02|448.62|453.92|448.52|22
1626250000000|2021-07-14 08:06:40|454.02|448.62|453.98|448.58|454.06|448.66|453.96|448.56|17
1626250010000|2021-07-14 08:06:50|454.01|448.61|454.04|448.64|454.05|448.65|454|448.6|6
1626250020000|2021-07-14 08:07:00|454.06|448.66|454.06|448.66|454.11|448.71|454.06|448.66|9
1626250030000|2021-07-14 08:07:10|454.12|448.72|454.22|448.82|454.23|448.83|454.12|448.72|7
1626250040000|2021-07-14 08:07:20|454.3|448.9|454.34|448.94|454.38|448.98|454.28|448.88|13
1626250050000|2021-07-14 08:07:30|454.33|448.93|454.58|449.18|454.58|449.18|454.33|448.93|10
1626250060000|2021-07-14 08:07:40|454.6|449.2|454.6|449.2|454.63|449.23|454.51|449.11|17
1626250070000|2021-07-14 08:07:50|454.55|449.15|454.66|449.26|454.66|449.26|454.55|449.15|10
1626250080000|2021-07-14 08:08:00|454.64|449.24|454.65|449.25|454.72|449.32|454.63|449.23|12
1626250090000|2021-07-14 08:08:10|454.72|449.32|454.61|449.21|454.72|449.32|454.61|449.21|19
1626250100000|2021-07-14 08:08:20|454.63|449.23|454.63|449.23|454.69|449.29|454.61|449.21|13
1626250110000|2021-07-14 08:08:30|454.62|449.22|454.63|449.23|454.69|449.29|454.62|449.22|5
1626250120000|2021-07-14 08:08:40|454.62|449.22|454.69|449.29|454.69|449.29|454.61|449.21|4
1626250130000|2021-07-14 08:08:50|454.67|449.27|454.63|449.23|454.67|449.27|454.63|449.23|5
1626250140000|2021-07-14 08:09:00|454.62|449.22|454.62|449.22|454.67|449.27|454.62|449.22|8
1626250150000|2021-07-14 08:09:10|454.66|449.26|454.65|449.25|454.68|449.28|454.65|449.25|6
1626250160000|2021-07-14 08:09:20|454.61|449.21|454.37|448.97|454.61|449.21|454.36|448.96|15
1626250170000|2021-07-14 08:09:30|454.39|448.99|454.36|448.96|454.44|449.04|454.36|448.96|14
1626250180000|2021-07-14 08:09:40|454.33|448.93|454.19|448.79|454.34|448.94|454.19|448.79|12
1626250190000|2021-07-14 08:09:50|454.18|448.78|453.97|448.57|454.18|448.78|453.81|448.41|17
1626250200000|2021-07-14 08:10:00|453.98|448.58|454.3|448.9|454.32|448.92|453.89|448.49|20
1626250210000|2021-07-14 08:10:10|454.29|448.89|454.43|449.03|454.44|449.04|454.29|448.89|13
1626250220000|2021-07-14 08:10:20|454.4|449|454.13|448.73|454.4|449|454.08|448.68|16
1626250230000|2021-07-14 08:10:30|454.16|448.76|454.17|448.77|454.24|448.84|454.16|448.76|16
1626250240000|2021-07-14 08:10:40|454.16|448.76|454.17|448.77|454.17|448.77|454.16|448.76|6
1626250250000|2021-07-14 08:10:50|454.16|448.76|454.16|448.76|454.17|448.77|454.16|448.76|3
1626250260000|2021-07-14 08:11:00|454.17|448.77|454.43|449.03|454.45|449.05|454.17|448.77|15
1626250270000|2021-07-14 08:11:10|454.45|449.05|454.35|448.95|454.51|449.11|454.34|448.94|15
1626250280000|2021-07-14 08:11:20|454.39|448.99|454.16|448.76|454.4|449|454.16|448.76|20
1626250290000|2021-07-14 08:11:30|454.14|448.74|454.06|448.66|454.14|448.74|454.06|448.66|10
1626250300000|2021-07-14 08:11:40|454.02|448.62|454.07|448.67|454.12|448.72|454|448.6|15
1626250310000|2021-07-14 08:11:50|454.08|448.68|454.05|448.65|454.08|448.68|454.03|448.63|9
1626250320000|2021-07-14 08:12:00|454.04|448.64|454.22|448.82|454.22|448.82|454.04|448.64|11
1626250330000|2021-07-14 08:12:10|454.26|448.86|454.26|448.86|454.33|448.93|454.2|448.8|24
1626250340000|2021-07-14 08:12:20|454.24|448.84|454.23|448.83|454.25|448.85|454.14|448.74|14
1626250350000|2021-07-14 08:12:30|454.19|448.79|454.27|448.87|454.27|448.87|454.16|448.76|13
1626250360000|2021-07-14 08:12:40|454.25|448.85|454.24|448.84|454.27|448.87|454.22|448.82|17
1626250370000|2021-07-14 08:12:50|454.23|448.83|454.15|448.75|454.24|448.84|454.12|448.72|16
1626250380000|2021-07-14 08:13:00|454.16|448.76|453.9|448.5|454.16|448.76|453.86|448.46|20
1626250390000|2021-07-14 08:13:10|453.91|448.51|454.1|448.7|454.15|448.75|453.91|448.51|17
1626250400000|2021-07-14 08:13:20|454.11|448.71|454.18|448.78|454.18|448.78|454.11|448.71|3
1626250410000|2021-07-14 08:13:30|454.17|448.77|454.17|448.77|454.19|448.79|454.14|448.74|14
1626250420000|2021-07-14 08:13:40|454.18|448.78|454.18|448.78|454.18|448.78|454.17|448.77|5
1626250430000|2021-07-14 08:13:50|454.21|448.81|454.23|448.83|454.23|448.83|454.21|448.81|2
1626250440000|2021-07-14 08:14:00|454.21|448.81|454.43|449.03|454.45|449.05|454.17|448.77|16
1626250450000|2021-07-14 08:14:10|454.44|449.04|454.58|449.18|454.72|449.32|454.44|449.04|18
1626250460000|2021-07-14 08:14:20|454.57|449.17|454.55|449.15|454.57|449.17|454.52|449.12|11
1626250470000|2021-07-14 08:14:30|454.54|449.14|454.46|449.06|454.54|449.14|454.41|449.01|13
1626250480000|2021-07-14 08:14:40|454.47|449.07|454.36|448.96|454.52|449.12|454.35|448.95|12
1626250490000|2021-07-14 08:14:50|454.37|448.97|454.39|448.99|454.43|449.03|454.35|448.95|12
1626250500000|2021-07-14 08:15:00|454.37|448.97|454.04|448.64|454.41|449.01|453.99|448.59|26
1626250510000|2021-07-14 08:15:10|454|448.6|454.07|448.67|454.2|448.8|454|448.6|26
1626250520000|2021-07-14 08:15:20|454.04|448.64|453.93|448.53|454.04|448.64|453.93|448.53|12
1626250530000|2021-07-14 08:15:30|453.94|448.54|454.03|448.63|454.06|448.66|453.94|448.54|13
1626250540000|2021-07-14 08:15:40|454|448.6|454|448.6|454.02|448.62|453.97|448.57|6
1626250550000|2021-07-14 08:15:50|454.01|448.61|453.98|448.58|454.02|448.62|453.93|448.53|17
1626250560000|2021-07-14 08:16:00|453.99|448.59|454.28|448.88|454.28|448.88|453.92|448.52|20
1626250570000|2021-07-14 08:16:10|454.27|448.87|454.21|448.81|454.39|448.99|454.21|448.81|10
1626250580000|2021-07-14 08:16:20|454.23|448.83|453.95|448.55|454.23|448.83|453.95|448.55|9
1626250590000|2021-07-14 08:16:30|454.05|448.65|453.92|448.52|454.05|448.65|453.92|448.52|3
1626250600000|2021-07-14 08:16:40|453.83|448.43|453.51|448.11|453.83|448.43|453.5|448.1|19
1626250610000|2021-07-14 08:16:50|453.5|448.1|453.3|447.9|453.51|448.11|453.29|447.89|22
1626250620000|2021-07-14 08:17:00|453.33|447.93|453.37|447.97|453.37|447.97|453.27|447.87|14
1626250630000|2021-07-14 08:17:10|453.46|448.06|453.41|448.01|453.46|448.06|453.41|448.01|3
1626250640000|2021-07-14 08:17:20|453.38|447.98|453.48|448.08|453.54|448.14|453.31|447.91|15
1626250650000|2021-07-14 08:17:30|453.47|448.07|453.38|447.98|453.49|448.09|453.37|447.97|16
1626250660000|2021-07-14 08:17:40|453.39|447.99|453.4|448|453.4|448|453.36|447.96|15
1626250670000|2021-07-14 08:17:50|453.36|447.96|453.29|447.89|453.37|447.97|453.28|447.88|16
1626250680000|2021-07-14 08:18:00|453.32|447.92|453.39|447.99|453.41|448.01|453.32|447.92|22
1626250690000|2021-07-14 08:18:10|453.42|448.02|453.21|447.81|453.42|448.02|453.16|447.76|18
1626250700000|2021-07-14 08:18:20|453.22|447.82|453.16|447.76|453.22|447.82|453.16|447.76|10
1626250710000|2021-07-14 08:18:30|453.14|447.74|452.85|447.45|453.14|447.74|452.85|447.45|20
1626250720000|2021-07-14 08:18:40|452.78|447.38|452.88|447.48|452.88|447.48|452.62|447.22|25
1626250730000|2021-07-14 08:18:50|452.87|447.47|453.1|447.7|453.12|447.72|452.87|447.47|19
1626250740000|2021-07-14 08:19:00|453.07|447.67|453.18|447.78|453.18|447.78|452.98|447.58|14
1626250750000|2021-07-14 08:19:10|453.19|447.79|453.47|448.07|453.49|448.09|453.19|447.79|24
1626250760000|2021-07-14 08:19:20|453.44|448.04|453.21|447.81|453.46|448.06|453.16|447.76|17
1626250770000|2021-07-14 08:19:30|453.19|447.79|453.31|447.91|453.32|447.92|453.15|447.75|24
1626250780000|2021-07-14 08:19:40|453.3|447.9|453.2|447.8|453.35|447.95|453.2|447.8|18
1626250790000|2021-07-14 08:19:50|453.19|447.79|453.14|447.74|453.22|447.82|453.13|447.73|13
1626250800000|2021-07-14 08:20:00|453.17|447.77|453.64|448.24|453.64|448.24|453.17|447.77|16
1626250810000|2021-07-14 08:20:10|453.63|448.23|453.37|447.97|453.63|448.23|453.36|447.96|17
1626250820000|2021-07-14 08:20:20|453.38|447.98|453.44|448.04|453.46|448.06|453.37|447.97|7
1626250830000|2021-07-14 08:20:30|453.45|448.05|453.54|448.14|453.55|448.15|453.44|448.04|18
1626250840000|2021-07-14 08:20:40|453.56|448.16|453.51|448.11|453.56|448.16|453.5|448.1|7
1626250850000|2021-07-14 08:20:50|453.53|448.13|453.56|448.16|453.56|448.16|453.47|448.07|6
1626250860000|2021-07-14 08:21:00|453.55|448.15|453.57|448.17|453.64|448.24|453.55|448.15|4
1626250870000|2021-07-14 08:21:10|453.61|448.21|453.8|448.4|453.87|448.47|453.58|448.18|14
1626250880000|2021-07-14 08:21:20|453.81|448.41|453.66|448.26|453.81|448.41|453.64|448.24|12
1626250890000|2021-07-14 08:21:30|453.67|448.27|453.69|448.29|453.7|448.3|453.67|448.27|10
1626250900000|2021-07-14 08:21:40|453.71|448.31|453.69|448.29|453.71|448.31|453.68|448.28|9
1626250910000|2021-07-14 08:21:50|453.71|448.31|453.85|448.45|453.86|448.46|453.71|448.31|13
1626250920000|2021-07-14 08:22:00|453.83|448.43|453.9|448.5|453.9|448.5|453.8|448.4|9
1626250930000|2021-07-14 08:22:10|453.95|448.55|453.91|448.51|453.97|448.57|453.89|448.49|8
1626250940000|2021-07-14 08:22:20|453.95|448.55|453.86|448.46|453.96|448.56|453.86|448.46|22
1626250950000|2021-07-14 08:22:30|453.91|448.51|453.92|448.52|453.92|448.52|453.84|448.44|23
1626250960000|2021-07-14 08:22:40|453.9|448.5|453.88|448.48|453.92|448.52|453.84|448.44|14
1626250970000|2021-07-14 08:22:50|453.87|448.47|453.91|448.51|453.93|448.53|453.87|448.47|12
1626250980000|2021-07-14 08:23:00|453.88|448.48|453.87|448.47|453.9|448.5|453.84|448.44|13
1626250990000|2021-07-14 08:23:10|453.86|448.46|453.6|448.2|453.86|448.46|453.6|448.2|13
1626251000000|2021-07-14 08:23:20|453.61|448.21|453.59|448.19|453.64|448.24|453.59|448.19|9
1626251010000|2021-07-14 08:23:30|453.58|448.18|453.53|448.13|453.58|448.18|453.5|448.1|10
1626251020000|2021-07-14 08:23:40|453.51|448.11|453.46|448.06|453.51|448.11|453.45|448.05|5
1626251030000|2021-07-14 08:23:50|453.47|448.07|453.68|448.28|453.7|448.3|453.47|448.07|15
1626251040000|2021-07-14 08:24:00|453.67|448.27|453.7|448.3|453.7|448.3|453.65|448.25|12
1626251050000|2021-07-14 08:24:10|453.69|448.29|453.71|448.31|453.75|448.35|453.69|448.29|14
1626251060000|2021-07-14 08:24:20|453.73|448.33|453.76|448.36|453.8|448.4|453.73|448.33|8
1626251070000|2021-07-14 08:24:30|453.75|448.35|453.79|448.39|453.79|448.39|453.74|448.34|10
1626251080000|2021-07-14 08:24:40|453.9|448.5|454|448.6|454|448.6|453.89|448.49|7
1626251090000|2021-07-14 08:24:50|453.99|448.59|453.96|448.56|454.01|448.61|453.96|448.56|3
1626251100000|2021-07-14 08:25:00|453.99|448.59|453.99|448.59|453.99|448.59|453.99|448.59|1
1626251110000|2021-07-14 08:25:10|454.11|448.71|454.35|448.95|454.35|448.95|454.11|448.71|14
1626251120000|2021-07-14 08:25:20|454.34|448.94|454.07|448.67|454.34|448.94|454.06|448.66|13
1626251130000|2021-07-14 08:25:30|454.08|448.68|454.07|448.67|454.08|448.68|454.07|448.67|8
1626251140000|2021-07-14 08:25:40|454.04|448.64|454.04|448.64|454.09|448.69|454.04|448.64|8
1626251150000|2021-07-14 08:25:50|454.05|448.65|454.07|448.67|454.07|448.67|454.01|448.61|6
1626251160000|2021-07-14 08:26:00|454.06|448.66|453.78|448.38|454.06|448.66|453.78|448.38|12
1626251170000|2021-07-14 08:26:10|453.81|448.41|453.86|448.46|453.97|448.57|453.81|448.41|12
1626251180000|2021-07-14 08:26:20|453.84|448.44|453.84|448.44|453.89|448.49|453.84|448.44|10
1626251190000|2021-07-14 08:26:30|453.82|448.42|453.85|448.45|453.88|448.48|453.82|448.42|11
1626251200000|2021-07-14 08:26:40|453.83|448.43|453.86|448.46|453.86|448.46|453.83|448.43|6
1626251210000|2021-07-14 08:26:50|453.85|448.45|453.96|448.56|453.98|448.58|453.84|448.44|15
1626251220000|2021-07-14 08:27:00|453.95|448.55|454.22|448.82|454.22|448.82|453.94|448.54|18
1626251230000|2021-07-14 08:27:10|454.21|448.81|454.21|448.81|454.21|448.81|454.21|448.81|1
1626251240000|2021-07-14 08:27:20|454.15|448.75|454.16|448.76|454.17|448.77|454.09|448.69|9
1626251250000|2021-07-14 08:27:30|454.14|448.74|454.16|448.76|454.17|448.77|454.13|448.73|6
1626251260000|2021-07-14 08:27:40|454.15|448.75|454.17|448.77|454.17|448.77|454.15|448.75|2
1626251270000|2021-07-14 08:27:50|454.15|448.75|454.15|448.75|454.17|448.77|454.15|448.75|5
1626251280000|2021-07-14 08:28:00|454.16|448.76|454.2|448.8|454.22|448.82|454.16|448.76|5
1626251290000|2021-07-14 08:28:10|454.19|448.79|454.26|448.86|454.27|448.87|454.19|448.79|3
1626251300000|2021-07-14 08:28:20|454.24|448.84|454.28|448.88|454.28|448.88|454.2|448.8|4
1626251320000|2021-07-14 08:28:40|454.32|448.92|454.32|448.92|454.32|448.92|454.28|448.88|3
1626251340000|2021-07-14 08:29:00|454.33|448.93|454.33|448.93|454.33|448.93|454.33|448.93|1
1626251350000|2021-07-14 08:29:10|454.35|448.95|454.47|449.07|454.47|449.07|454.35|448.95|4
1626251360000|2021-07-14 08:29:20|454.52|449.12|454.78|449.38|454.78|449.38|454.52|449.12|9
1626251370000|2021-07-14 08:29:30|454.74|449.34|454.67|449.27|454.81|449.41|454.67|449.27|9
1626251380000|2021-07-14 08:29:40|454.63|449.23|454.66|449.26|454.68|449.28|454.62|449.22|7
1626251390000|2021-07-14 08:29:50|454.67|449.27|454.74|449.34|454.76|449.36|454.67|449.27|13
1626251400000|2021-07-14 08:30:00|454.71|449.31|454.81|449.41|454.81|449.41|454.71|449.31|13
1626251410000|2021-07-14 08:30:10|454.74|449.34|454.74|449.34|454.82|449.42|454.74|449.34|9
1626251420000|2021-07-14 08:30:20|454.73|449.33|454.5|449.1|454.73|449.33|454.5|449.1|14
1626251430000|2021-07-14 08:30:30|454.51|449.11|454.45|449.05|454.51|449.11|454.45|449.05|5
1626251440000|2021-07-14 08:30:40|454.4|449|454.43|449.03|454.45|449.05|454.35|448.95|12
1626251450000|2021-07-14 08:30:50|454.41|449.01|454.35|448.95|454.41|449.01|454.35|448.95|5
1626251460000|2021-07-14 08:31:00|454.34|448.94|454.33|448.93|454.35|448.95|454.27|448.87|12
1626251470000|2021-07-14 08:31:10|454.32|448.92|454.19|448.79|454.32|448.92|454.18|448.78|13
1626251480000|2021-07-14 08:31:20|454.17|448.77|454.08|448.68|454.17|448.77|454.08|448.68|10
1626251490000|2021-07-14 08:31:30|454.07|448.67|454.2|448.8|454.2|448.8|454.05|448.65|9
1626251500000|2021-07-14 08:31:40|454.21|448.81|454.16|448.76|454.22|448.82|454.16|448.76|4
1626251510000|2021-07-14 08:31:50|454.12|448.72|454.14|448.74|454.14|448.74|454.11|448.71|7
1626251520000|2021-07-14 08:32:00|454.15|448.75|454.14|448.74|454.15|448.75|454.14|448.74|2
1626251530000|2021-07-14 08:32:10|454.09|448.69|453.99|448.59|454.09|448.69|453.97|448.57|13
1626251540000|2021-07-14 08:32:20|453.98|448.58|453.91|448.51|453.98|448.58|453.88|448.48|12
1626251550000|2021-07-14 08:32:30|453.92|448.52|453.91|448.51|453.93|448.53|453.89|448.49|16
1626251560000|2021-07-14 08:32:40|453.9|448.5|453.8|448.4|453.91|448.51|453.8|448.4|9
1626251570000|2021-07-14 08:32:50|453.79|448.39|453.97|448.57|453.97|448.57|453.79|448.39|8
1626251580000|2021-07-14 08:33:00|453.96|448.56|453.66|448.26|453.97|448.57|453.65|448.25|12
1626251590000|2021-07-14 08:33:10|453.64|448.24|453.69|448.29|453.69|448.29|453.47|448.07|16
1626251600000|2021-07-14 08:33:20|453.7|448.3|453.71|448.31|453.72|448.32|453.69|448.29|7
1626251610000|2021-07-14 08:33:30|453.72|448.32|453.56|448.16|453.79|448.39|453.56|448.16|17
1626251620000|2021-07-14 08:33:40|453.65|448.25|453.59|448.19|453.66|448.26|453.56|448.16|19
1626251630000|2021-07-14 08:33:50|453.58|448.18|453.61|448.21|453.64|448.24|453.57|448.17|17
1626251640000|2021-07-14 08:34:00|453.62|448.22|453.88|448.48|453.9|448.5|453.62|448.22|20
1626251650000|2021-07-14 08:34:10|454.01|448.61|453.95|448.55|454.05|448.65|453.91|448.51|13
1626251660000|2021-07-14 08:34:20|453.96|448.56|454.01|448.61|454.07|448.67|453.95|448.55|12
1626251670000|2021-07-14 08:34:30|454.17|448.77|453.81|448.41|454.17|448.77|453.81|448.41|14
1626251680000|2021-07-14 08:34:40|453.76|448.36|453.75|448.35|453.77|448.37|453.74|448.34|9
1626251690000|2021-07-14 08:34:50|453.73|448.33|453.73|448.33|453.73|448.33|453.7|448.3|6
1626251700000|2021-07-14 08:35:00|453.76|448.36|453.73|448.33|453.77|448.37|453.73|448.33|4
1626251710000|2021-07-14 08:35:10|453.74|448.34|453.55|448.15|453.74|448.34|453.54|448.14|10
1626251720000|2021-07-14 08:35:20|453.59|448.19|453.44|448.04|453.59|448.19|453.44|448.04|17
1626251730000|2021-07-14 08:35:30|453.45|448.05|453.13|447.73|453.45|448.05|453.01|447.61|23
1626251740000|2021-07-14 08:35:40|453.1|447.7|453.19|447.79|453.33|447.93|453.05|447.65|25
1626251750000|2021-07-14 08:35:50|453.2|447.8|453.37|447.97|453.39|447.99|453.2|447.8|12
1626251760000|2021-07-14 08:36:00|453.36|447.96|453.4|448|453.44|448.04|453.3|447.9|13
1626251770000|2021-07-14 08:36:10|453.45|448.05|453.91|448.51|453.91|448.51|453.45|448.05|15
1626251780000|2021-07-14 08:36:20|453.88|448.48|453.74|448.34|453.88|448.48|453.64|448.24|12
1626251790000|2021-07-14 08:36:30|453.75|448.35|453.74|448.34|453.78|448.38|453.74|448.34|7
1626251800000|2021-07-14 08:36:40|453.78|448.38|453.84|448.44|453.84|448.44|453.67|448.27|11
1626251810000|2021-07-14 08:36:50|453.88|448.48|453.97|448.57|454.03|448.63|453.81|448.41|13
1626251820000|2021-07-14 08:37:00|453.98|448.58|453.92|448.52|453.99|448.59|453.86|448.46|15
1626251830000|2021-07-14 08:37:10|453.9|448.5|453.47|448.07|453.9|448.5|453.47|448.07|25
1626251840000|2021-07-14 08:37:20|453.46|448.06|453.41|448.01|453.46|448.06|453.38|447.98|18
1626251850000|2021-07-14 08:37:30|453.4|448|453.63|448.23|453.63|448.23|453.38|447.98|16
1626251860000|2021-07-14 08:37:40|453.55|448.15|453.54|448.14|453.63|448.23|453.53|448.13|6
1626251870000|2021-07-14 08:37:50|453.53|448.13|453.6|448.2|453.67|448.27|453.53|448.13|7
1626251880000|2021-07-14 08:38:00|453.59|448.19|453.62|448.22|453.64|448.24|453.58|448.18|11
1626251890000|2021-07-14 08:38:10|453.64|448.24|453.52|448.12|453.64|448.24|453.52|448.12|11
1626251900000|2021-07-14 08:38:20|453.53|448.13|453.31|447.91|453.53|448.13|453.31|447.91|16
1626251910000|2021-07-14 08:38:30|453.32|447.92|453.64|448.24|453.66|448.26|453.32|447.92|13
1626251920000|2021-07-14 08:38:40|453.65|448.25|453.55|448.15|453.66|448.26|453.55|448.15|12
1626251930000|2021-07-14 08:38:50|453.54|448.14|453.55|448.15|453.65|448.25|453.51|448.11|11
1626251940000|2021-07-14 08:39:00|453.54|448.14|453.53|448.13|453.59|448.19|453.53|448.13|10
1626251950000|2021-07-14 08:39:10|453.49|448.09|453.43|448.03|453.53|448.13|453.43|448.03|15
1626251960000|2021-07-14 08:39:20|453.42|448.02|453.39|447.99|453.44|448.04|453.38|447.98|8
1626251970000|2021-07-14 08:39:30|453.29|447.89|453.2|447.8|453.29|447.89|453.2|447.8|8
1626251980000|2021-07-14 08:39:40|453.23|447.83|453.19|447.79|453.3|447.9|453.18|447.78|16
1626251990000|2021-07-14 08:39:50|453.18|447.78|452.98|447.58|453.18|447.78|452.97|447.57|13
1626252000000|2021-07-14 08:40:00|453|447.6|453.17|447.77|453.2|447.8|453|447.6|17
1626252010000|2021-07-14 08:40:10|453.18|447.78|453.46|448.06|453.51|448.11|453.18|447.78|24
1626252020000|2021-07-14 08:40:20|453.47|448.07|453.25|447.85|453.48|448.08|453.17|447.77|24
1626252030000|2021-07-14 08:40:30|453.12|447.72|453.14|447.74|453.15|447.75|453.09|447.69|13
1626252040000|2021-07-14 08:40:40|453.15|447.75|453.12|447.72|453.2|447.8|453.08|447.68|22
1626252050000|2021-07-14 08:40:50|453.11|447.71|453.1|447.7|453.16|447.76|453.09|447.69|21
1626252060000|2021-07-14 08:41:00|453.09|447.69|453.04|447.64|453.11|447.71|453.01|447.61|13
1626252070000|2021-07-14 08:41:10|453.05|447.65|453.05|447.65|453.07|447.67|453.02|447.62|13
1626252080000|2021-07-14 08:41:20|453.02|447.62|453.04|447.64|453.06|447.66|453.01|447.61|10
1626252090000|2021-07-14 08:41:30|453.03|447.63|453|447.6|453.03|447.63|452.99|447.59|15
1626252100000|2021-07-14 08:41:40|452.99|447.59|452.85|447.45|453|447.6|452.84|447.44|17
1626252110000|2021-07-14 08:41:50|452.84|447.44|452.81|447.41|452.92|447.52|452.81|447.41|10
1626252120000|2021-07-14 08:42:00|452.84|447.44|452.88|447.48|452.91|447.51|452.84|447.44|10
1626252130000|2021-07-14 08:42:10|452.92|447.52|452.96|447.56|452.96|447.56|452.92|447.52|3
1626252140000|2021-07-14 08:42:20|453.02|447.62|453.14|447.74|453.18|447.78|453.01|447.61|7
1626252150000|2021-07-14 08:42:30|453.16|447.76|453.13|447.73|453.17|447.77|453.12|447.72|6
1626252160000|2021-07-14 08:42:40|453.15|447.75|453.14|447.74|453.15|447.75|453.12|447.72|7
1626252170000|2021-07-14 08:42:50|453.15|447.75|453.15|447.75|453.17|447.77|453.15|447.75|9
1626252180000|2021-07-14 08:43:00|453.12|447.72|453.04|447.64|453.12|447.72|453.01|447.61|16
1626252190000|2021-07-14 08:43:10|453.05|447.65|452.97|447.57|453.15|447.75|452.97|447.57|14
1626252200000|2021-07-14 08:43:20|452.99|447.59|453.05|447.65|453.1|447.7|452.99|447.59|13
1626252210000|2021-07-14 08:43:30|453.04|447.64|452.8|447.4|453.04|447.64|452.77|447.37|14
1626252220000|2021-07-14 08:43:40|452.81|447.41|452.78|447.38|452.82|447.42|452.78|447.38|7
1626252230000|2021-07-14 08:43:50|452.76|447.36|452.75|447.35|452.85|447.45|452.75|447.35|13
1626252240000|2021-07-14 08:44:00|452.73|447.33|452.75|447.35|452.75|447.35|452.71|447.31|4
1626252250000|2021-07-14 08:44:10|452.71|447.31|452.6|447.2|452.73|447.33|452.6|447.2|8
1626252260000|2021-07-14 08:44:20|452.53|447.13|452.55|447.15|452.56|447.16|452.53|447.13|7
1626252270000|2021-07-14 08:44:30|452.48|447.08|452.48|447.08|452.48|447.08|452.48|447.08|1
1626252280000|2021-07-14 08:44:40|452.42|447.02|452.45|447.05|452.65|447.25|452.41|447.01|5
1626252290000|2021-07-14 08:44:50|452.54|447.14|452.18|446.78|452.56|447.16|452.18|446.78|7
1626252300000|2021-07-14 08:45:00|452.17|446.77|452.18|446.78|452.26|446.86|451.92|446.52|25
1626252310000|2021-07-14 08:45:10|452.31|446.91|452.16|446.76|452.34|446.94|452.16|446.76|25
1626252320000|2021-07-14 08:45:20|452.17|446.77|452.06|446.66|452.19|446.79|452.05|446.65|15
1626252330000|2021-07-14 08:45:30|452.13|446.73|452.13|446.73|452.13|446.73|452.07|446.67|17
1626252340000|2021-07-14 08:45:40|452.14|446.74|452.17|446.77|452.17|446.77|452.14|446.74|10
1626252350000|2021-07-14 08:45:50|452.16|446.76|452.15|446.75|452.18|446.78|452.14|446.74|14
1626252360000|2021-07-14 08:46:00|452.18|446.78|452.23|446.83|452.24|446.84|452.13|446.73|14
1626252370000|2021-07-14 08:46:10|452.21|446.81|452.35|446.95|452.38|446.98|452.21|446.81|11
1626252380000|2021-07-14 08:46:20|452.24|446.84|452.07|446.67|452.28|446.88|452.06|446.66|28
1626252390000|2021-07-14 08:46:30|452.08|446.68|452.17|446.77|452.18|446.78|452.07|446.67|20
1626252400000|2021-07-14 08:46:40|452.16|446.76|452.15|446.75|452.21|446.81|452.13|446.73|21
1626252410000|2021-07-14 08:46:50|452.16|446.76|452.13|446.73|452.2|446.8|452.06|446.66|22
1626252420000|2021-07-14 08:47:00|452.11|446.71|452.16|446.76|452.18|446.78|452.11|446.71|13
1626252430000|2021-07-14 08:47:10|452.18|446.78|452.17|446.77|452.2|446.8|452.13|446.73|15
1626252440000|2021-07-14 08:47:20|452.21|446.81|452.21|446.81|452.28|446.88|452.21|446.81|16
1626252450000|2021-07-14 08:47:30|452.25|446.85|452.24|446.84|452.27|446.87|452.22|446.82|20
1626252460000|2021-07-14 08:47:40|452.25|446.85|452.35|446.95|452.35|446.95|452.25|446.85|11
1626252470000|2021-07-14 08:47:50|452.34|446.94|452.51|447.11|452.51|447.11|452.34|446.94|5
1626252480000|2021-07-14 08:48:00|452.54|447.14|452.5|447.1|452.54|447.14|452.5|447.1|2
1626252490000|2021-07-14 08:48:10|452.53|447.13|452.49|447.09|452.55|447.15|452.49|447.09|9
1626252500000|2021-07-14 08:48:20|452.5|447.1|452.45|447.05|452.55|447.15|452.4|447|18
1626252510000|2021-07-14 08:48:30|452.44|447.04|452.51|447.11|452.53|447.13|452.42|447.02|22
1626252520000|2021-07-14 08:48:40|452.52|447.12|452.29|446.89|452.52|447.12|452.28|446.88|13
1626252530000|2021-07-14 08:48:50|452.28|446.88|452.04|446.64|452.28|446.88|452.04|446.64|17
1626252540000|2021-07-14 08:49:00|452.05|446.65|452.07|446.67|452.22|446.82|452.05|446.65|15
1626252550000|2021-07-14 08:49:10|452.08|446.68|452.26|446.86|452.26|446.86|452.04|446.64|8
1626252560000|2021-07-14 08:49:20|451.76|446.36|451.3|445.9|451.79|446.39|451.3|445.9|16
1626252570000|2021-07-14 08:49:30|451.29|445.89|451.21|445.81|451.51|446.11|451.21|445.81|30
1626252580000|2021-07-14 08:49:40|451.28|445.88|450.87|445.47|451.28|445.88|450.82|445.42|29
1626252590000|2021-07-14 08:49:50|450.89|445.49|450.76|445.36|450.92|445.52|450.57|445.17|26
1626252600000|2021-07-14 08:50:00|450.74|445.34|451.02|445.62|451.11|445.71|450.69|445.29|32
1626252610000|2021-07-14 08:50:10|451.12|445.72|450.86|445.46|451.12|445.72|450.85|445.45|22
1626252620000|2021-07-14 08:50:20|450.87|445.47|450.83|445.43|451.06|445.66|450.79|445.39|36
1626252630000|2021-07-14 08:50:30|450.81|445.41|450.77|445.37|450.88|445.48|450.66|445.26|25
1626252640000|2021-07-14 08:50:40|450.78|445.38|450.91|445.51|450.93|445.53|450.74|445.34|17
1626252650000|2021-07-14 08:50:50|450.95|445.55|450.87|445.47|450.95|445.55|450.81|445.41|25
1626252660000|2021-07-14 08:51:00|450.85|445.45|450.86|445.46|450.9|445.5|450.84|445.44|14
1626252670000|2021-07-14 08:51:10|450.87|445.47|450.92|445.52|450.92|445.52|450.85|445.45|9
1626252680000|2021-07-14 08:51:20|450.91|445.51|450.88|445.48|450.92|445.52|450.85|445.45|12
1626252690000|2021-07-14 08:51:30|450.91|445.51|450.63|445.23|450.91|445.51|450.57|445.17|24
1626252700000|2021-07-14 08:51:40|450.65|445.25|450.61|445.21|450.68|445.28|450.57|445.17|19
1626252710000|2021-07-14 08:51:50|450.58|445.18|450.76|445.36|450.76|445.36|450.58|445.18|13
1626252720000|2021-07-14 08:52:00|450.75|445.35|450.94|445.54|451|445.6|450.75|445.35|16
1626252730000|2021-07-14 08:52:10|450.97|445.57|450.97|445.57|450.97|445.57|450.97|445.57|1
1626252740000|2021-07-14 08:52:20|450.96|445.56|450.93|445.53|450.96|445.56|450.93|445.53|2
1626252750000|2021-07-14 08:52:30|450.95|445.55|450.65|445.25|450.95|445.55|450.59|445.19|15
1626252760000|2021-07-14 08:52:40|450.66|445.26|450.94|445.54|450.97|445.57|450.64|445.24|14
1626252770000|2021-07-14 08:52:50|450.91|445.51|450.95|445.55|450.95|445.55|450.86|445.46|10
1626252780000|2021-07-14 08:53:00|450.94|445.54|451.04|445.64|451.04|445.64|450.94|445.54|11
1626252790000|2021-07-14 08:53:10|451.02|445.62|450.96|445.56|451.02|445.62|450.89|445.49|16
1626252800000|2021-07-14 08:53:20|451|445.6|451.26|445.86|451.26|445.86|451|445.6|7
1626252810000|2021-07-14 08:53:30|451.27|445.87|451|445.6|451.37|445.97|451|445.6|23
1626252820000|2021-07-14 08:53:40|450.98|445.58|450.67|445.27|451|445.6|450.64|445.24|20
1626252830000|2021-07-14 08:53:50|450.66|445.26|450.42|445.02|450.66|445.26|450.36|444.96|22
1626252840000|2021-07-14 08:54:00|450.39|444.99|450.18|444.78|450.39|444.99|450.18|444.78|10
1626252850000|2021-07-14 08:54:10|450.12|444.72|449.81|444.41|450.13|444.73|449.78|444.38|20
1626252860000|2021-07-14 08:54:20|449.83|444.43|449.26|443.86|449.83|444.43|449.25|443.85|27
1626252870000|2021-07-14 08:54:30|449.33|443.93|449.3|443.9|449.6|444.2|449.23|443.83|28
1626252880000|2021-07-14 08:54:40|449.29|443.89|449.24|443.84|449.41|444.01|449.22|443.82|22
1626252890000|2021-07-14 08:54:50|449.23|443.83|448.89|443.49|449.33|443.93|448.85|443.45|18
1626252900000|2021-07-14 08:55:00|448.9|443.5|449.05|443.65|449.06|443.66|448.72|443.32|29
1626252910000|2021-07-14 08:55:10|449.09|443.69|449.13|443.73|449.16|443.76|449|443.6|17
1626252920000|2021-07-14 08:55:20|449.15|443.75|449.61|444.21|449.61|444.21|449.15|443.75|29
1626252930000|2021-07-14 08:55:30|449.46|444.06|449.48|444.08|449.69|444.29|449.46|444.06|26
1626252940000|2021-07-14 08:55:40|449.45|444.05|449.34|443.94|449.45|444.05|449.17|443.77|20
1626252950000|2021-07-14 08:55:50|449.31|443.91|449.5|444.1|449.57|444.17|449.3|443.9|15
1626252960000|2021-07-14 08:56:00|449.52|444.12|449.69|444.29|449.71|444.31|449.49|444.09|17
1626252970000|2021-07-14 08:56:10|449.68|444.28|449.44|444.04|449.81|444.41|449.41|444.01|18
1626252980000|2021-07-14 08:56:20|449.43|444.03|449.49|444.09|449.51|444.11|449.43|444.03|7
1626252990000|2021-07-14 08:56:30|449.57|444.17|449.24|443.84|449.57|444.17|449.24|443.84|16
1626253000000|2021-07-14 08:56:40|449.16|443.76|448.95|443.55|449.16|443.76|448.95|443.55|15
1626253010000|2021-07-14 08:56:50|448.93|443.53|448.98|443.58|449.06|443.66|448.88|443.48|20
1626253020000|2021-07-14 08:57:00|449.09|443.69|449.03|443.63|449.21|443.81|449|443.6|21
1626253030000|2021-07-14 08:57:10|449.01|443.61|449.1|443.7|449.11|443.71|449.01|443.61|24
1626253040000|2021-07-14 08:57:20|449.08|443.68|449.13|443.73|449.24|443.84|449.02|443.62|23
1626253050000|2021-07-14 08:57:30|449.11|443.71|448.8|443.4|449.11|443.71|448.8|443.4|16
1626253060000|2021-07-14 08:57:40|448.81|443.41|448.58|443.18|448.85|443.45|448.58|443.18|17
1626253070000|2021-07-14 08:57:50|448.57|443.17|448.71|443.31|448.75|443.35|448.49|443.09|34
1626253080000|2021-07-14 08:58:00|448.65|443.25|448.79|443.39|448.92|443.52|448.65|443.25|23
1626253090000|2021-07-14 08:58:10|448.8|443.4|448.82|443.42|448.85|443.45|448.7|443.3|17
1626253100000|2021-07-14 08:58:20|448.81|443.41|448.57|443.17|448.81|443.41|448.57|443.17|25
1626253110000|2021-07-14 08:58:30|448.53|443.13|448.67|443.27|448.77|443.37|448.53|443.13|21
1626253120000|2021-07-14 08:58:40|448.6|443.2|448.66|443.26|448.67|443.27|448.49|443.09|25
1626253130000|2021-07-14 08:58:50|448.67|443.27|448.88|443.48|448.88|443.48|448.63|443.23|8
1626253140000|2021-07-14 08:59:00|449.01|443.61|448.69|443.29|449.01|443.61|448.69|443.29|18
1626253150000|2021-07-14 08:59:10|448.7|443.3|448.69|443.29|448.75|443.35|448.63|443.23|18
1626253160000|2021-07-14 08:59:20|448.66|443.26|448.79|443.39|448.8|443.4|448.65|443.25|17
1626253170000|2021-07-14 08:59:30|448.85|443.45|448.91|443.51|448.92|443.52|448.81|443.41|10
1626253180000|2021-07-14 08:59:40|448.92|443.52|448.89|443.49|448.92|443.52|448.89|443.49|6
1626253190000|2021-07-14 08:59:50|449|443.6|448.87|443.47|449|443.6|448.87|443.47|12
1626253200000|2021-07-14 09:00:00|448.9|443.5|448.56|443.16|449|443.6|448.56|443.16|23
1626253210000|2021-07-14 09:00:10|448.58|443.18|448.12|442.72|448.58|443.18|448.12|442.72|28
1626253220000|2021-07-14 09:00:20|448.06|442.66|447.72|442.32|448.06|442.66|447.43|442.03|29
1626253230000|2021-07-14 09:00:30|447.67|442.27|447.61|442.21|447.67|442.27|447.58|442.18|8
1626253240000|2021-07-14 09:00:40|447.59|442.19|447.21|441.81|447.59|442.19|447.13|441.73|22
1626253250000|2021-07-14 09:00:50|447.29|441.89|448.21|442.81|448.23|442.83|447.29|441.89|25
1626253260000|2021-07-14 09:01:00|448.23|442.83|448.15|442.75|448.25|442.85|448.06|442.66|29
1626253270000|2021-07-14 09:01:10|448.18|442.78|448.39|442.99|448.43|443.03|448.18|442.78|22
1626253280000|2021-07-14 09:01:20|448.4|443|448.36|442.96|448.42|443.02|448.25|442.85|20
1626253290000|2021-07-14 09:01:30|448.35|442.95|448.18|442.78|448.57|443.17|448.18|442.78|30
1626253300000|2021-07-14 09:01:40|448.21|442.81|448.27|442.87|448.39|442.99|448.15|442.75|22
1626253310000|2021-07-14 09:01:50|448.29|442.89|448.3|442.9|448.31|442.91|448.24|442.84|10
1626253320000|2021-07-14 09:02:00|448.31|442.91|448.98|443.58|449|443.6|448.29|442.89|31
1626253330000|2021-07-14 09:02:10|449.2|443.8|449.28|443.88|449.36|443.96|449.19|443.79|25
1626253340000|2021-07-14 09:02:20|449.26|443.86|449.73|444.33|449.76|444.36|449.26|443.86|19
1626253350000|2021-07-14 09:02:30|449.82|444.42|450.56|445.16|450.56|445.16|449.82|444.42|23
1626253360000|2021-07-14 09:02:40|450.65|445.25|450.53|445.13|450.7|445.3|450.21|444.81|28
1626253370000|2021-07-14 09:02:50|450.66|445.26|451.31|445.91|451.32|445.92|450.49|445.09|23
1626253380000|2021-07-14 09:03:00|451.44|446.04|452.35|446.95|452.36|446.96|451.44|446.04|27
1626253390000|2021-07-14 09:03:10|452.36|446.96|453.49|448.09|453.96|448.56|452.36|446.96|30
1626253400000|2021-07-14 09:03:20|453.45|448.05|453.24|447.84|453.45|448.05|453.06|447.66|28
1626253410000|2021-07-14 09:03:30|453.23|447.83|453.54|448.14|453.54|448.14|453.23|447.83|17
1626253420000|2021-07-14 09:03:40|453.55|448.15|453.9|448.5|453.9|448.5|453.52|448.12|25
1626253430000|2021-07-14 09:03:50|453.94|448.54|454.81|449.41|454.81|449.41|453.94|448.54|25
1626253440000|2021-07-14 09:04:00|454.74|449.34|453.98|448.58|454.81|449.41|453.98|448.58|30
1626253450000|2021-07-14 09:04:10|454.06|448.66|454.77|449.37|454.78|449.38|454.06|448.66|35
1626253460000|2021-07-14 09:04:20|454.78|449.38|455.84|450.44|455.88|450.48|454.77|449.37|24
1626253470000|2021-07-14 09:04:30|455.9|450.5|456.07|450.67|456.07|450.67|455.77|450.37|31
1626253480000|2021-07-14 09:04:40|456.14|450.74|458.09|452.69|458.09|452.69|456.14|450.74|27
1626253490000|2021-07-14 09:04:50|458.21|452.81|457.6|452.2|458.21|452.81|457.35|451.95|25
1626253500000|2021-07-14 09:05:00|457.59|452.19|457.65|452.25|457.65|452.25|457.27|451.87|29
1626253510000|2021-07-14 09:05:10|457.76|452.36|457.45|452.05|457.84|452.44|457.36|451.96|28
1626253520000|2021-07-14 09:05:20|457.46|452.06|458.26|452.86|458.26|452.86|457.37|451.97|23
1626253530000|2021-07-14 09:05:30|458.25|452.85|458.89|453.49|458.89|453.49|458.25|452.85|28
1626253540000|2021-07-14 09:05:40|458.9|453.5|459.54|454.14|459.54|454.14|458.9|453.5|26
1626253550000|2021-07-14 09:05:50|459.61|454.21|459.04|453.64|459.7|454.3|459.02|453.62|27
1626253560000|2021-07-14 09:06:00|459.1|453.7|459.6|454.2|459.73|454.33|459.04|453.64|21
1626253570000|2021-07-14 09:06:10|459.62|454.22|459.59|454.19|459.63|454.23|459.07|453.67|27
1626253580000|2021-07-14 09:06:20|459.6|454.2|459.67|454.27|459.79|454.39|459.57|454.17|20
1626253590000|2021-07-14 09:06:30|459.68|454.28|459.98|454.58|459.98|454.58|459.68|454.28|15
1626253600000|2021-07-14 09:06:40|460.06|454.66|460.11|454.71|460.11|454.71|459.89|454.49|23
1626253610000|2021-07-14 09:06:50|460.1|454.7|459.77|454.37|460.15|454.75|459.71|454.31|22
1626253620000|2021-07-14 09:07:00|459.78|454.38|459.65|454.25|459.81|454.41|459.6|454.2|25
1626253630000|2021-07-14 09:07:10|459.61|454.21|459.68|454.28|459.99|454.59|459.61|454.21|25
1626253640000|2021-07-14 09:07:20|459.71|454.31|460.34|454.94|460.34|454.94|459.71|454.31|33
1626253650000|2021-07-14 09:07:30|460.36|454.96|460.58|455.18|460.88|455.48|460.28|454.88|26
1626253660000|2021-07-14 09:07:40|460.56|455.16|460.62|455.22|460.77|455.37|460.56|455.16|30
1626253670000|2021-07-14 09:07:50|460.66|455.26|460.54|455.14|460.73|455.33|460.54|455.14|22
1626253680000|2021-07-14 09:08:00|460.43|455.03|460.21|454.81|460.44|455.04|460.18|454.78|25
1626253690000|2021-07-14 09:08:10|460.19|454.79|459.92|454.52|460.2|454.8|459.89|454.49|26
1626253700000|2021-07-14 09:08:20|459.93|454.53|459.48|454.08|459.97|454.57|459.27|453.87|23
1626253710000|2021-07-14 09:08:30|459.46|454.06|459.43|454.03|459.51|454.11|459.35|453.95|14
1626253720000|2021-07-14 09:08:40|459.44|454.04|459.6|454.2|459.63|454.23|459.44|454.04|8
1626253730000|2021-07-14 09:08:50|459.57|454.17|459.53|454.13|459.67|454.27|459.51|454.11|25
1626253740000|2021-07-14 09:09:00|459.5|454.1|459.27|453.87|459.5|454.1|459.27|453.87|16
1626253750000|2021-07-14 09:09:10|459.25|453.85|458.97|453.57|459.25|453.85|458.88|453.48|16
1626253760000|2021-07-14 09:09:20|459.09|453.69|459.12|453.72|459.2|453.8|459.09|453.69|8
1626253770000|2021-07-14 09:09:30|459.05|453.65|458.88|453.48|459.13|453.73|458.85|453.45|10
1626253780000|2021-07-14 09:09:40|458.82|453.42|459.34|453.94|459.51|454.11|458.81|453.41|19
1626253790000|2021-07-14 09:09:50|459.35|453.95|459.16|453.76|459.35|453.95|459.15|453.75|16
1626253800000|2021-07-14 09:10:00|459.18|453.78|459.11|453.71|459.26|453.86|459.1|453.7|15
1626253810000|2021-07-14 09:10:10|459.15|453.75|460|454.6|460|454.6|458.98|453.58|24
1626253820000|2021-07-14 09:10:20|460.03|454.63|461.45|456.05|461.45|456.05|460.03|454.63|31
1626253830000|2021-07-14 09:10:30|461.41|456.01|460.9|455.5|461.45|456.05|460.9|455.5|23
1626253840000|2021-07-14 09:10:40|460.85|455.45|460.66|455.26|460.91|455.51|460.66|455.26|14
1626253850000|2021-07-14 09:10:50|460.63|455.23|460.27|454.87|460.66|455.26|460.27|454.87|10
1626253860000|2021-07-14 09:11:00|460.23|454.83|459.97|454.57|460.23|454.83|459.88|454.48|21
1626253870000|2021-07-14 09:11:10|459.98|454.58|460|454.6|460.1|454.7|459.98|454.58|11
1626253880000|2021-07-14 09:11:20|459.99|454.59|460.17|454.77|460.17|454.77|459.87|454.47|21
1626253890000|2021-07-14 09:11:30|460.15|454.75|460.82|455.42|460.82|455.42|460.13|454.73|27
1626253900000|2021-07-14 09:11:40|460.88|455.48|461.17|455.77|461.17|455.77|460.77|455.37|30
1626253910000|2021-07-14 09:11:50|461.12|455.72|461.34|455.94|461.43|456.03|461.08|455.68|27
1626253920000|2021-07-14 09:12:00|461.32|455.92|461.37|455.97|461.44|456.04|461.23|455.83|21
1626253930000|2021-07-14 09:12:10|461.35|455.95|460.87|455.47|461.35|455.95|460.87|455.47|17
1626253940000|2021-07-14 09:12:20|460.85|455.45|460.6|455.2|460.85|455.45|460.6|455.2|8
1626253950000|2021-07-14 09:12:30|460.57|455.17|460.57|455.17|460.57|455.17|460.48|455.08|9
1626253960000|2021-07-14 09:12:40|460.52|455.12|460.4|455|460.52|455.12|460.37|454.97|13
1626253970000|2021-07-14 09:12:50|460.45|455.05|460.47|455.07|460.47|455.07|460.45|455.05|2
1626253980000|2021-07-14 09:13:00|460.45|455.05|460.73|455.33|460.87|455.47|460.33|454.93|15
1626253990000|2021-07-14 09:13:10|460.71|455.31|460.52|455.12|460.71|455.31|460.52|455.12|11
1626254000000|2021-07-14 09:13:20|460.53|455.13|460.29|454.89|460.53|455.13|460.25|454.85|13
1626254010000|2021-07-14 09:13:30|460.39|454.99|460.35|454.95|460.51|455.11|460.3|454.9|17
1626254020000|2021-07-14 09:13:40|460.34|454.94|460.3|454.9|460.34|454.94|460.29|454.89|11
1626254030000|2021-07-14 09:13:50|460.31|454.91|460.49|455.09|460.49|455.09|460.26|454.86|14
1626254040000|2021-07-14 09:14:00|460.5|455.1|461.92|456.52|462.3|456.9|460.5|455.1|35
1626254050000|2021-07-14 09:14:10|461.73|456.33|461.76|456.36|461.83|456.43|461.67|456.27|26
1626254060000|2021-07-14 09:14:20|461.71|456.31|461.42|456.02|461.71|456.31|461.42|456.02|19
1626254070000|2021-07-14 09:14:30|461.46|456.06|461.39|455.99|461.51|456.11|461.34|455.94|11
1626254080000|2021-07-14 09:14:40|461.35|455.95|461.52|456.12|461.57|456.17|461.35|455.95|9
1626254090000|2021-07-14 09:14:50|461.53|456.13|461.48|456.08|461.54|456.14|461.48|456.08|14
1626254100000|2021-07-14 09:15:00|461.42|456.02|461.67|456.27|461.69|456.29|461.32|455.92|19
1626254110000|2021-07-14 09:15:10|461.72|456.32|461.8|456.4|461.82|456.42|461.51|456.11|31
1626254120000|2021-07-14 09:15:20|461.79|456.39|461.59|456.19|461.8|456.4|461.52|456.12|23
1626254130000|2021-07-14 09:15:30|461.62|456.22|461.62|456.22|461.73|456.33|461.58|456.18|23
1626254140000|2021-07-14 09:15:40|461.6|456.2|461.57|456.17|461.61|456.21|461.57|456.17|12
1626254150000|2021-07-14 09:15:50|461.58|456.18|461.75|456.35|461.76|456.36|461.56|456.16|25
1626254160000|2021-07-14 09:16:00|461.76|456.36|462.07|456.67|462.07|456.67|461.66|456.26|18
1626254170000|2021-07-14 09:16:10|462.19|456.79|462.81|457.41|462.89|457.49|462.16|456.76|22
1626254180000|2021-07-14 09:16:20|462.82|457.42|463.74|458.34|463.8|458.4|462.78|457.38|25
1626254190000|2021-07-14 09:16:30|463.76|458.36|464.57|459.17|464.59|459.19|463.76|458.36|31
1626254200000|2021-07-14 09:16:40|464.55|459.15|464.56|459.16|464.71|459.31|464.49|459.09|27
1626254210000|2021-07-14 09:16:50|464.48|459.08|464.23|458.83|464.59|459.19|464.23|458.83|26
1626254220000|2021-07-14 09:17:00|464.19|458.79|463.79|458.39|464.19|458.79|463.73|458.33|24
1626254230000|2021-07-14 09:17:10|463.78|458.38|463.81|458.41|463.81|458.41|463.74|458.34|13
1626254240000|2021-07-14 09:17:20|463.8|458.4|463.99|458.59|464.02|458.62|463.79|458.39|21
1626254250000|2021-07-14 09:17:30|464|458.6|463.95|458.55|464.01|458.61|463.93|458.53|12
1626254260000|2021-07-14 09:17:40|463.94|458.54|464.4|459|464.4|459|463.94|458.54|27
1626254270000|2021-07-14 09:17:50|464.42|459.02|466.23|460.83|466.56|461.16|464.42|459.02|36
1626254280000|2021-07-14 09:18:00|466.21|460.81|465.22|459.82|466.21|460.81|465.22|459.82|31
1626254290000|2021-07-14 09:18:10|465.17|459.77|465.15|459.75|465.5|460.1|464.96|459.56|22
1626254300000|2021-07-14 09:18:20|465.09|459.69|464.77|459.37|465.09|459.69|464.7|459.3|16
1626254310000|2021-07-14 09:18:30|464.76|459.36|465.44|460.04|465.54|460.14|464.71|459.31|29
1626254320000|2021-07-14 09:18:40|465.45|460.05|465.59|460.19|465.59|460.19|465.22|459.82|19
1626254330000|2021-07-14 09:18:50|465.6|460.2|465.58|460.18|465.67|460.27|465.51|460.11|20
1626254340000|2021-07-14 09:19:00|465.59|460.19|465.21|459.81|465.76|460.36|465.21|459.81|20
1626254350000|2021-07-14 09:19:10|465.32|459.92|465.72|460.32|465.8|460.4|465.32|459.92|25
1626254360000|2021-07-14 09:19:20|465.71|460.31|465.74|460.34|465.8|460.4|465.67|460.27|24
1626254370000|2021-07-14 09:19:30|465.86|460.46|465.83|460.43|465.95|460.55|465.74|460.34|19
1626254380000|2021-07-14 09:19:40|465.87|460.47|465.99|460.59|465.99|460.59|465.49|460.09|17
1626254390000|2021-07-14 09:19:50|466.07|460.67|467.24|461.84|467.24|461.84|466.07|460.67|23
1626254400000|2021-07-14 09:20:00|467.25|461.85|466.8|461.4|467.58|462.18|466.69|461.29|25
1626254410000|2021-07-14 09:20:10|466.83|461.43|466.85|461.45|466.88|461.48|466.82|461.42|21
1626254420000|2021-07-14 09:20:20|466.83|461.43|466.67|461.27|466.92|461.52|466.61|461.21|16
1626254430000|2021-07-14 09:20:30|466.65|461.25|466.48|461.08|466.68|461.28|466.45|461.05|19
1626254440000|2021-07-14 09:20:40|466.44|461.04|465.79|460.39|466.44|461.04|465.79|460.39|19
1626254450000|2021-07-14 09:20:50|465.74|460.34|466.27|460.87|466.32|460.92|465.74|460.34|20
1626254460000|2021-07-14 09:21:00|466.23|460.83|466.24|460.84|466.45|461.05|466.1|460.7|21
1626254470000|2021-07-14 09:21:10|466.26|460.86|466.28|460.88|466.37|460.97|465.89|460.49|28
1626254480000|2021-07-14 09:21:20|466.18|460.78|466.31|460.91|466.48|461.08|465.9|460.5|28
1626254490000|2021-07-14 09:21:30|466.3|460.9|466.52|461.12|466.52|461.12|466.18|460.78|21
1626254500000|2021-07-14 09:21:40|466.53|461.13|466.21|460.81|466.6|461.2|466.21|460.81|10
1626254510000|2021-07-14 09:21:50|466.22|460.82|466.42|461.02|466.49|461.09|466.22|460.82|17
1626254520000|2021-07-14 09:22:00|466.44|461.04|466.51|461.11|466.55|461.15|466.39|460.99|25
1626254530000|2021-07-14 09:22:10|466.48|461.08|466.55|461.15|466.55|461.15|466.44|461.04|10
1626254540000|2021-07-14 09:22:20|466.51|461.11|466.35|460.95|466.55|461.15|466.31|460.91|18
1626254550000|2021-07-14 09:22:30|466.33|460.93|466.36|460.96|466.46|461.06|466.32|460.92|13
1626254560000|2021-07-14 09:22:40|466.34|460.94|466.31|460.91|466.35|460.95|466.27|460.87|11
1626254570000|2021-07-14 09:22:50|466.33|460.93|466.35|460.95|466.35|460.95|466.28|460.88|8
1626254580000|2021-07-14 09:23:00|466.36|460.96|466.24|460.84|466.37|460.97|466.24|460.84|7
1626254600000|2021-07-14 09:23:20|466.17|460.77|466.74|461.34|466.74|461.34|466.17|460.77|12
1626254610000|2021-07-14 09:23:30|466.77|461.37|466.51|461.11|466.8|461.4|466.44|461.04|25
1626254620000|2021-07-14 09:23:40|466.47|461.07|466.48|461.08|466.5|461.1|466.45|461.05|14
1626254630000|2021-07-14 09:23:50|466.46|461.06|466.56|461.16|466.56|461.16|466.46|461.06|7
1626254640000|2021-07-14 09:24:00|466.52|461.12|466.6|461.2|466.64|461.24|466.52|461.12|6
1626254650000|2021-07-14 09:24:10|466.62|461.22|467.52|462.12|467.52|462.12|466.62|461.22|21
1626254660000|2021-07-14 09:24:20|467.58|462.18|467.35|461.95|467.65|462.25|467.22|461.82|26
1626254670000|2021-07-14 09:24:30|467.34|461.94|467.38|461.98|467.41|462.01|467.26|461.86|23
1626254680000|2021-07-14 09:24:40|467.4|462|467.31|461.91|467.55|462.15|467.31|461.91|23
1626254690000|2021-07-14 09:24:50|467.35|461.95|467.32|461.92|467.46|462.06|467.32|461.92|13
1626254700000|2021-07-14 09:25:00|467.34|461.94|467|461.6|467.34|461.94|467|461.6|8
1626254710000|2021-07-14 09:25:10|467.04|461.64|467.15|461.75|467.23|461.83|466.89|461.49|26
1626254720000|2021-07-14 09:25:20|467.25|461.85|467.09|461.69|467.31|461.91|467.09|461.69|22
1626254730000|2021-07-14 09:25:30|467.07|461.67|466.93|461.53|467.09|461.69|466.88|461.48|23
1626254740000|2021-07-14 09:25:40|466.94|461.54|467.02|461.62|467.14|461.74|466.84|461.44|24
1626254750000|2021-07-14 09:25:50|467.05|461.65|467.35|461.95|467.36|461.96|467|461.6|15
1626254760000|2021-07-14 09:26:00|467.36|461.96|466.97|461.57|467.36|461.96|466.97|461.57|11
1626254770000|2021-07-14 09:26:10|467.04|461.64|466.91|461.51|467.04|461.64|466.91|461.51|7
1626254780000|2021-07-14 09:26:20|467.01|461.61|466.66|461.26|467.01|461.61|466.66|461.26|9
1626254790000|2021-07-14 09:26:30|466.67|461.27|466.67|461.27|466.76|461.36|466.57|461.17|18
1626254800000|2021-07-14 09:26:40|466.69|461.29|466.72|461.32|466.73|461.33|466.69|461.29|7
1626254810000|2021-07-14 09:26:50|466.73|461.33|466.73|461.33|466.73|461.33|466.72|461.32|3
1626254820000|2021-07-14 09:27:00|466.72|461.32|466.81|461.41|466.97|461.57|466.72|461.32|14
1626254830000|2021-07-14 09:27:10|466.79|461.39|466.64|461.24|466.81|461.41|466.63|461.23|16
1626254840000|2021-07-14 09:27:20|466.65|461.25|466.75|461.35|466.82|461.42|466.64|461.24|17
1626254850000|2021-07-14 09:27:30|466.76|461.36|466.76|461.36|466.76|461.36|466.74|461.34|5
1626254860000|2021-07-14 09:27:40|466.75|461.35|466.55|461.15|466.75|461.35|466.55|461.15|12
1626254870000|2021-07-14 09:27:50|466.56|461.16|466.54|461.14|466.62|461.22|466.54|461.14|3
1626254880000|2021-07-14 09:28:00|466.5|461.1|466.59|461.19|466.6|461.2|466.5|461.1|9
1626254890000|2021-07-14 09:28:10|466.6|461.2|466.62|461.22|466.62|461.22|466.54|461.14|6
1626254900000|2021-07-14 09:28:20|466.6|461.2|466.63|461.23|466.66|461.26|466.6|461.2|6
1626254910000|2021-07-14 09:28:30|466.6|461.2|466.9|461.5|466.9|461.5|466.6|461.2|18
1626254920000|2021-07-14 09:28:40|467|461.6|467.58|462.18|468.04|462.64|467|461.6|37
1626254930000|2021-07-14 09:28:50|467.56|462.16|467.13|461.73|467.56|462.16|466.99|461.59|25
1626254940000|2021-07-14 09:29:00|467.09|461.69|467.09|461.69|467.16|461.76|466.89|461.49|16
1626254950000|2021-07-14 09:29:10|467.12|461.72|467.2|461.8|467.3|461.9|467.12|461.72|10
1626254960000|2021-07-14 09:29:20|467.16|461.76|467.34|461.94|467.36|461.96|467.16|461.76|14
1626254970000|2021-07-14 09:29:30|467.35|461.95|467.6|462.2|467.6|462.2|467.35|461.95|11
1626254980000|2021-07-14 09:29:40|467.63|462.23|467.77|462.37|467.86|462.46|467.63|462.23|23
1626254990000|2021-07-14 09:29:50|467.74|462.34|468.13|462.73|468.13|462.73|467.74|462.34|33
1626255000000|2021-07-14 09:30:00|468.08|462.68|467.82|462.42|468.15|462.75|467.82|462.42|23
1626255010000|2021-07-14 09:30:10|467.78|462.38|467.55|462.15|467.78|462.38|467.42|462.02|24
1626255020000|2021-07-14 09:30:20|467.53|462.13|467.49|462.09|467.58|462.18|467.43|462.03|17
1626255030000|2021-07-14 09:30:30|467.5|462.1|467.34|461.94|467.5|462.1|467.21|461.81|26
1626255040000|2021-07-14 09:30:40|467.35|461.95|467.12|461.72|467.36|461.96|467.12|461.72|12
1626255050000|2021-07-14 09:30:50|467.13|461.73|467.42|462.02|467.46|462.06|467.11|461.71|17
1626255060000|2021-07-14 09:31:00|467.55|462.15|467.18|461.78|467.55|462.15|467.17|461.77|18
1626255070000|2021-07-14 09:31:10|467.14|461.74|467.18|461.78|467.19|461.79|467.14|461.74|13
1626255080000|2021-07-14 09:31:20|467.19|461.79|466.97|461.57|467.19|461.79|466.97|461.57|14
1626255090000|2021-07-14 09:31:30|466.95|461.55|466.64|461.24|466.95|461.55|466.64|461.24|18
1626255100000|2021-07-14 09:31:40|466.61|461.21|466.87|461.47|466.89|461.49|466.61|461.21|15
1626255110000|2021-07-14 09:31:50|466.84|461.44|466.71|461.31|466.86|461.46|466.64|461.24|22
1626255120000|2021-07-14 09:32:00|466.72|461.32|466.79|461.39|466.89|461.49|466.72|461.32|13
1626255130000|2021-07-14 09:32:10|466.8|461.4|466.67|461.27|466.8|461.4|466.66|461.26|11
1626255140000|2021-07-14 09:32:20|466.68|461.28|466.64|461.24|466.75|461.35|466.64|461.24|9
1626255150000|2021-07-14 09:32:30|466.62|461.22|466.61|461.21|466.62|461.22|466.55|461.15|8
1626255160000|2021-07-14 09:32:40|466.65|461.25|467.13|461.73|467.19|461.79|466.65|461.25|19
1626255170000|2021-07-14 09:32:50|467.1|461.7|466.74|461.34|467.1|461.7|466.73|461.33|25
1626255180000|2021-07-14 09:33:00|466.72|461.32|467.36|461.96|467.5|462.1|466.69|461.29|22
1626255190000|2021-07-14 09:33:10|467.4|462|467.31|461.91|467.4|462|467.22|461.82|27
1626255200000|2021-07-14 09:33:20|467.28|461.88|467.17|461.77|467.28|461.88|467.08|461.68|21
1626255210000|2021-07-14 09:33:30|467.18|461.78|467.05|461.65|467.21|461.81|467.03|461.63|17
1626255220000|2021-07-14 09:33:40|467.04|461.64|467.13|461.73|467.28|461.88|467.04|461.64|15
1626255230000|2021-07-14 09:33:50|467.19|461.79|467.43|462.03|467.6|462.2|467.19|461.79|22
1626255240000|2021-07-14 09:34:00|467.41|462.01|467.43|462.03|467.52|462.12|467.41|462.01|19
1626255250000|2021-07-14 09:34:10|467.46|462.06|467.4|462|467.6|462.2|467.39|461.99|31
1626255260000|2021-07-14 09:34:20|467.43|462.03|467.54|462.14|467.55|462.15|467.36|461.96|16
1626255270000|2021-07-14 09:34:30|467.51|462.11|467.45|462.05|467.54|462.14|467.45|462.05|10
1626255280000|2021-07-14 09:34:40|467.48|462.08|467.58|462.18|467.58|462.18|467.4|462|18
1626255290000|2021-07-14 09:34:50|467.49|462.09|467.77|462.37|467.77|462.37|467.43|462.03|16
1626255300000|2021-07-14 09:35:00|467.71|462.31|467.73|462.33|467.83|462.43|467.7|462.3|23
1626255310000|2021-07-14 09:35:10|467.74|462.34|467.37|461.97|467.74|462.34|467.35|461.95|27
1626255320000|2021-07-14 09:35:20|467.36|461.96|467.16|461.76|467.37|461.97|467.13|461.73|20
1626255330000|2021-07-14 09:35:30|467.17|461.77|466.81|461.41|467.17|461.77|466.81|461.41|23
1626255340000|2021-07-14 09:35:40|466.82|461.42|466.79|461.39|466.9|461.5|466.73|461.33|27
1626255350000|2021-07-14 09:35:50|466.8|461.4|466.76|461.36|466.8|461.4|466.7|461.3|12
1626255360000|2021-07-14 09:36:00|466.75|461.35|466.61|461.21|466.75|461.35|466.57|461.17|14
1626255370000|2021-07-14 09:36:10|466.58|461.18|466.22|460.82|466.58|461.18|466.22|460.82|13
1626255380000|2021-07-14 09:36:20|466.21|460.81|466.19|460.79|466.22|460.82|466.12|460.72|17
1626255390000|2021-07-14 09:36:30|466.17|460.77|466.55|461.15|466.6|461.2|466.17|460.77|22
1626255400000|2021-07-14 09:36:40|466.54|461.14|466.43|461.03|466.55|461.15|466.43|461.03|14
1626255410000|2021-07-14 09:36:50|466.44|461.04|466.4|461|466.45|461.05|466.38|460.98|14
1626255420000|2021-07-14 09:37:00|466.38|460.98|466.32|460.92|466.38|460.98|466.29|460.89|13
1626255430000|2021-07-14 09:37:10|466.33|460.93|466.31|460.91|466.36|460.96|466.3|460.9|12
1626255440000|2021-07-14 09:37:20|466.27|460.87|466.16|460.76|466.3|460.9|466.16|460.76|14
1626255450000|2021-07-14 09:37:30|466.19|460.79|466.12|460.72|466.2|460.8|466.1|460.7|19
1626255460000|2021-07-14 09:37:40|466.11|460.71|466.08|460.68|466.11|460.71|466.07|460.67|8
1626255470000|2021-07-14 09:37:50|466.09|460.69|466.11|460.71|466.26|460.86|466.09|460.69|19
1626255480000|2021-07-14 09:38:00|466.08|460.68|466.06|460.66|466.11|460.71|466.02|460.62|9
1626255490000|2021-07-14 09:38:10|466.04|460.64|466.14|460.74|466.17|460.77|466.01|460.61|14
1626255500000|2021-07-14 09:38:20|466.15|460.75|466.36|460.96|466.39|460.99|466.14|460.74|17
1626255510000|2021-07-14 09:38:30|466.32|460.92|466.23|460.83|466.37|460.97|466.23|460.83|14
1626255520000|2021-07-14 09:38:40|466.18|460.78|465.98|460.58|466.23|460.83|465.98|460.58|16
1626255530000|2021-07-14 09:38:50|466|460.6|466.02|460.62|466.02|460.62|465.95|460.55|8
1626255540000|2021-07-14 09:39:00|466.05|460.65|466.29|460.89|466.31|460.91|465.98|460.58|14
1626255550000|2021-07-14 09:39:10|466.37|460.97|466.31|460.91|466.37|460.97|466.31|460.91|9
1626255560000|2021-07-14 09:39:20|466.3|460.9|466.25|460.85|466.31|460.91|466.2|460.8|19
1626255570000|2021-07-14 09:39:30|466.26|460.86|466.09|460.69|466.27|460.87|466.09|460.69|18
1626255580000|2021-07-14 09:39:40|466.1|460.7|466.3|460.9|466.33|460.93|466.08|460.68|20
1626255590000|2021-07-14 09:39:50|466.31|460.91|466.19|460.79|466.32|460.92|466.17|460.77|16
1626255600000|2021-07-14 09:40:00|466.2|460.8|466.17|460.77|466.2|460.8|466.12|460.72|15
1626255610000|2021-07-14 09:40:10|466.16|460.76|466.09|460.69|466.2|460.8|466.03|460.63|12
1626255620000|2021-07-14 09:40:20|466.1|460.7|466.09|460.69|466.12|460.72|466.08|460.68|7
1626255630000|2021-07-14 09:40:30|466.1|460.7|466|460.6|466.11|460.71|465.96|460.56|11
1626255640000|2021-07-14 09:40:40|466.01|460.61|465.91|460.51|466.02|460.62|465.91|460.51|8
1626255650000|2021-07-14 09:40:50|465.93|460.53|465.91|460.51|465.96|460.56|465.89|460.49|18
1626255660000|2021-07-14 09:41:00|465.89|460.49|465.96|460.56|465.96|460.56|465.89|460.49|9
1626255670000|2021-07-14 09:41:10|465.95|460.55|465.97|460.57|466.02|460.62|465.91|460.51|11
1626255680000|2021-07-14 09:41:20|465.88|460.48|465.96|460.56|465.97|460.57|465.88|460.48|10
1626255690000|2021-07-14 09:41:30|465.98|460.58|465.91|460.51|465.98|460.58|465.82|460.42|19
1626255700000|2021-07-14 09:41:40|465.92|460.52|465.86|460.46|465.92|460.52|465.84|460.44|11
1626255710000|2021-07-14 09:41:50|465.88|460.48|465.92|460.52|465.95|460.55|465.72|460.32|17
1626255720000|2021-07-14 09:42:00|465.95|460.55|465.95|460.55|465.95|460.55|465.95|460.55|1
1626255730000|2021-07-14 09:42:10|465.97|460.57|465.97|460.57|465.97|460.57|465.97|460.57|1
1626255740000|2021-07-14 09:42:20|465.96|460.56|465.96|460.56|465.97|460.57|465.93|460.53|6
1626255750000|2021-07-14 09:42:30|465.94|460.54|465.91|460.51|465.96|460.56|465.91|460.51|4
1626255770000|2021-07-14 09:42:50|465.96|460.56|465.91|460.51|465.96|460.56|465.85|460.45|12
1626255780000|2021-07-14 09:43:00|465.85|460.45|465.91|460.51|465.91|460.51|465.85|460.45|4
1626255790000|2021-07-14 09:43:10|465.92|460.52|465.85|460.45|465.98|460.58|465.85|460.45|17
1626255800000|2021-07-14 09:43:20|465.86|460.46|465.96|460.56|465.97|460.57|465.86|460.46|18
1626255810000|2021-07-14 09:43:30|465.94|460.54|465.9|460.5|465.95|460.55|465.86|460.46|17
1626255820000|2021-07-14 09:43:40|465.83|460.43|465.83|460.43|465.93|460.53|465.83|460.43|17
1626255830000|2021-07-14 09:43:50|465.84|460.44|465.83|460.43|465.84|460.44|465.81|460.41|5
1626255840000|2021-07-14 09:44:00|465.85|460.45|465.8|460.4|465.96|460.56|465.8|460.4|17
1626255850000|2021-07-14 09:44:10|465.78|460.38|465.97|460.57|465.97|460.57|465.78|460.38|11
1626255860000|2021-07-14 09:44:20|465.96|460.56|466.19|460.79|466.23|460.83|465.96|460.56|16
1626255870000|2021-07-14 09:44:30|466.23|460.83|466.22|460.82|466.28|460.88|466.22|460.82|15
1626255880000|2021-07-14 09:44:40|466.21|460.81|466.21|460.81|466.26|460.86|466.13|460.73|15
1626255890000|2021-07-14 09:44:50|466.22|460.82|466.24|460.84|466.24|460.84|466.22|460.82|3
1626255900000|2021-07-14 09:45:00|466.23|460.83|466.28|460.88|466.3|460.9|466.23|460.83|17
1626255910000|2021-07-14 09:45:10|466.3|460.9|466.05|460.65|466.3|460.9|466.05|460.65|16
1626255920000|2021-07-14 09:45:20|466.08|460.68|465.92|460.52|466.08|460.68|465.92|460.52|8
1626255930000|2021-07-14 09:45:30|465.87|460.47|465.44|460.04|465.88|460.48|465.44|460.04|19
1626255940000|2021-07-14 09:45:40|465.49|460.09|465.38|459.98|465.49|460.09|465.34|459.94|7
1626255950000|2021-07-14 09:45:50|465.35|459.95|465.3|459.9|465.39|459.99|465.3|459.9|8
1626255960000|2021-07-14 09:46:00|465.39|459.99|465.48|460.08|465.48|460.08|465.27|459.87|11
1626255970000|2021-07-14 09:46:10|465.45|460.05|465.42|460.02|465.5|460.1|465.42|460.02|11
1626255980000|2021-07-14 09:46:20|465.44|460.04|465.54|460.14|465.57|460.17|465.4|460|17
1626255990000|2021-07-14 09:46:30|465.56|460.16|465.37|459.97|465.56|460.16|465.36|459.96|22
1626256000000|2021-07-14 09:46:40|465.36|459.96|465.08|459.68|465.36|459.96|465.02|459.62|22
1626256010000|2021-07-14 09:46:50|465.02|459.62|465.05|459.65|465.1|459.7|465.02|459.62|6
1626256020000|2021-07-14 09:47:00|465.01|459.61|465.04|459.64|465.1|459.7|465|459.6|15
1626256030000|2021-07-14 09:47:10|465.05|459.65|465.07|459.67|465.07|459.67|464.93|459.53|14
1626256040000|2021-07-14 09:47:20|465.11|459.71|465.14|459.74|465.17|459.77|465.09|459.69|10
1626256050000|2021-07-14 09:47:30|465.11|459.71|465.06|459.66|465.13|459.73|465.02|459.62|12
1626256060000|2021-07-14 09:47:40|465.07|459.67|464.92|459.52|465.07|459.67|464.92|459.52|10
1626256070000|2021-07-14 09:47:50|464.93|459.53|464.78|459.38|464.94|459.54|464.75|459.35|18
1626256080000|2021-07-14 09:48:00|464.76|459.36|464.63|459.23|464.77|459.37|464.61|459.21|20
1626256090000|2021-07-14 09:48:10|464.65|459.25|464.8|459.4|464.84|459.44|464.62|459.22|11
1626256100000|2021-07-14 09:48:20|464.79|459.39|464.86|459.46|464.86|459.46|464.74|459.34|22
1626256110000|2021-07-14 09:48:30|464.85|459.45|464.76|459.36|464.85|459.45|464.69|459.29|19
1626256120000|2021-07-14 09:48:40|464.75|459.35|464.8|459.4|464.86|459.46|464.73|459.33|16
1626256130000|2021-07-14 09:48:50|464.81|459.41|464.73|459.33|464.83|459.43|464.73|459.33|10
1626256140000|2021-07-14 09:49:00|464.77|459.37|464.69|459.29|464.77|459.37|464.69|459.29|19
1626256150000|2021-07-14 09:49:10|464.68|459.28|464.72|459.32|464.72|459.32|464.63|459.23|13
1626256160000|2021-07-14 09:49:20|464.82|459.42|464.98|459.58|465.17|459.77|464.79|459.39|26
1626256170000|2021-07-14 09:49:30|464.99|459.59|464.85|459.45|464.99|459.59|464.82|459.42|18
1626256180000|2021-07-14 09:49:40|464.76|459.36|464.7|459.3|464.76|459.36|464.67|459.27|18
1626256190000|2021-07-14 09:49:50|464.72|459.32|464.82|459.42|464.82|459.42|464.7|459.3|24
1626256200000|2021-07-14 09:50:00|464.8|459.4|464.8|459.4|465|459.6|464.8|459.4|27
1626256210000|2021-07-14 09:50:10|464.79|459.39|464.82|459.42|464.84|459.44|464.76|459.36|15
1626256220000|2021-07-14 09:50:20|464.78|459.38|464.59|459.19|464.8|459.4|464.55|459.15|26
1626256230000|2021-07-14 09:50:30|464.58|459.18|464.69|459.29|464.7|459.3|464.56|459.16|20
1626256240000|2021-07-14 09:50:40|464.68|459.28|464.7|459.3|464.79|459.39|464.61|459.21|24
1626256250000|2021-07-14 09:50:50|464.68|459.28|464.65|459.25|464.68|459.28|464.59|459.19|12
1626256260000|2021-07-14 09:51:00|464.57|459.17|464.41|459.01|464.57|459.17|464.41|459.01|8
1626256270000|2021-07-14 09:51:10|464.45|459.05|464.53|459.13|464.53|459.13|464.41|459.01|5
1626256280000|2021-07-14 09:51:20|464.56|459.16|464.44|459.04|464.57|459.17|464.44|459.04|16
1626256290000|2021-07-14 09:51:30|464.46|459.06|464.52|459.12|464.61|459.21|464.46|459.06|12
1626256300000|2021-07-14 09:51:40|464.48|459.08|464.41|459.01|464.48|459.08|464.41|459.01|8
1626256310000|2021-07-14 09:51:50|464.36|458.96|464.32|458.92|464.36|458.96|464.31|458.91|8
1626256320000|2021-07-14 09:52:00|464.33|458.93|464.27|458.87|464.35|458.95|464.26|458.86|11
1626256330000|2021-07-14 09:52:10|464.26|458.86|464.26|458.86|464.29|458.89|464.24|458.84|11
1626256340000|2021-07-14 09:52:20|464.27|458.87|464.28|458.88|464.32|458.92|464.26|458.86|16
1626256350000|2021-07-14 09:52:30|464.27|458.87|464.53|459.13|464.56|459.16|464.27|458.87|9
1626256360000|2021-07-14 09:52:40|464.52|459.12|464.28|458.88|464.52|459.12|464.28|458.88|16
1626256370000|2021-07-14 09:52:50|464.27|458.87|464.28|458.88|464.29|458.89|464.27|458.87|8
1626256380000|2021-07-14 09:53:00|464.29|458.89|464.25|458.85|464.31|458.91|464.25|458.85|6
1626256390000|2021-07-14 09:53:10|464.24|458.84|464.42|459.02|464.42|459.02|464.24|458.84|4
1626256400000|2021-07-14 09:53:20|464.41|459.01|464.23|458.83|464.41|459.01|464.23|458.83|17
1626256410000|2021-07-14 09:53:30|464.18|458.78|464.19|458.79|464.19|458.79|464.16|458.76|12
1626256420000|2021-07-14 09:53:40|464.18|458.78|464.17|458.77|464.18|458.78|464.16|458.76|5
1626256430000|2021-07-14 09:53:50|464.15|458.75|463.99|458.59|464.15|458.75|463.99|458.59|12
1626256440000|2021-07-14 09:54:00|463.98|458.58|464.05|458.65|464.24|458.84|463.96|458.56|19
1626256450000|2021-07-14 09:54:10|464.08|458.68|464.03|458.63|464.12|458.72|464.03|458.63|11
1626256460000|2021-07-14 09:54:20|464.07|458.67|464.22|458.82|464.25|458.85|464.07|458.67|15
1626256470000|2021-07-14 09:54:30|464.23|458.83|464.37|458.97|464.4|459|464.23|458.83|20
1626256480000|2021-07-14 09:54:40|464.36|458.96|464.36|458.96|464.41|459.01|464.34|458.94|17
1626256490000|2021-07-14 09:54:50|464.38|458.98|465.13|459.73|465.13|459.73|464.26|458.86|31
1626256500000|2021-07-14 09:55:00|465.08|459.68|466.17|460.77|466.17|460.77|465.04|459.64|15
1626256510000|2021-07-14 09:55:10|466.29|460.89|465.99|460.59|466.58|461.18|465.99|460.59|23
1626256520000|2021-07-14 09:55:20|466.07|460.67|466.07|460.67|466.08|460.68|466.05|460.65|16
1626256530000|2021-07-14 09:55:30|466.04|460.64|466.03|460.63|466.1|460.7|465.94|460.54|14
1626256540000|2021-07-14 09:55:40|466.08|460.68|465.93|460.53|466.08|460.68|465.9|460.5|23
1626256550000|2021-07-14 09:55:50|465.94|460.54|465.9|460.5|466.05|460.65|465.81|460.41|28
1626256560000|2021-07-14 09:56:00|465.88|460.48|465.82|460.42|466.02|460.62|465.82|460.42|11
1626256570000|2021-07-14 09:56:10|465.83|460.43|465.31|459.91|465.83|460.43|465.29|459.89|28
1626256580000|2021-07-14 09:56:20|465.29|459.89|464.96|459.56|465.29|459.89|464.96|459.56|22
1626256590000|2021-07-14 09:56:30|464.83|459.43|464.6|459.2|464.83|459.43|464.6|459.2|18
1626256600000|2021-07-14 09:56:40|464.58|459.18|464.12|458.72|464.58|459.18|464.12|458.72|21
1626256610000|2021-07-14 09:56:50|464.09|458.69|464.23|458.83|464.32|458.92|464.09|458.69|22
1626256620000|2021-07-14 09:57:00|464.22|458.82|464.08|458.68|464.41|459.01|464.04|458.64|15
1626256630000|2021-07-14 09:57:10|464.07|458.67|464.09|458.69|464.14|458.74|464.03|458.63|14
1626256640000|2021-07-14 09:57:20|464.16|458.76|464.13|458.73|464.26|458.86|464.07|458.67|22
1626256650000|2021-07-14 09:57:30|464.14|458.74|464.14|458.74|464.2|458.8|464.13|458.73|12
1626256660000|2021-07-14 09:57:40|464.15|458.75|464.58|459.18|464.68|459.28|464.14|458.74|21
1626256670000|2021-07-14 09:57:50|464.56|459.16|464.36|458.96|464.67|459.27|464.35|458.95|26
1626256680000|2021-07-14 09:58:00|464.35|458.95|464.63|459.23|464.73|459.33|464.28|458.88|24
1626256690000|2021-07-14 09:58:10|464.69|459.29|464.59|459.19|464.76|459.36|464.53|459.13|22
1626256700000|2021-07-14 09:58:20|464.55|459.15|464.74|459.34|464.77|459.37|464.52|459.12|24
1626256710000|2021-07-14 09:58:30|464.76|459.36|465.18|459.78|465.18|459.78|464.75|459.35|14
1626256720000|2021-07-14 09:58:40|465.17|459.77|464.77|459.37|465.18|459.78|464.74|459.34|21
1626256730000|2021-07-14 09:58:50|464.74|459.34|464.96|459.56|464.98|459.58|464.74|459.34|13
1626256740000|2021-07-14 09:59:00|465.04|459.64|465.19|459.79|465.19|459.79|465.04|459.64|7
1626256750000|2021-07-14 09:59:10|465.13|459.73|465.1|459.7|465.2|459.8|465.06|459.66|9
1626256760000|2021-07-14 09:59:20|465.12|459.72|465.16|459.76|465.21|459.81|465.12|459.72|12
1626256770000|2021-07-14 09:59:30|465.13|459.73|464.81|459.41|465.13|459.73|464.81|459.41|27
1626256780000|2021-07-14 09:59:40|464.86|459.46|464.97|459.57|465.01|459.61|464.86|459.46|13
1626256790000|2021-07-14 09:59:50|464.99|459.59|464.82|459.42|464.99|459.59|464.81|459.41|11
1626256800000|2021-07-14 10:00:00|464.85|459.45|465.2|459.8|465.28|459.88|464.85|459.45|27
1626256810000|2021-07-14 10:00:10|465.19|459.79|464.9|459.5|465.27|459.87|464.84|459.44|17
1626256820000|2021-07-14 10:00:20|464.91|459.51|464.65|459.25|464.91|459.51|464.56|459.16|13
1626256830000|2021-07-14 10:00:30|464.66|459.26|464.8|459.4|464.82|459.42|464.65|459.25|19
1626256840000|2021-07-14 10:00:40|464.79|459.39|464.96|459.56|464.96|459.56|464.69|459.29|18
1626256850000|2021-07-14 10:00:50|464.95|459.55|464.81|459.41|464.95|459.55|464.81|459.41|6
1626256860000|2021-07-14 10:01:00|464.78|459.38|464.9|459.5|464.91|459.51|464.73|459.33|19
1626256870000|2021-07-14 10:01:10|464.88|459.48|464.87|459.47|464.88|459.48|464.84|459.44|10
1626256880000|2021-07-14 10:01:20|464.84|459.44|464.82|459.42|464.87|459.47|464.69|459.29|16
1626256890000|2021-07-14 10:01:30|464.77|459.37|464.58|459.18|464.8|459.4|464.5|459.1|23
1626256900000|2021-07-14 10:01:40|464.57|459.17|464.58|459.18|464.58|459.18|464.56|459.16|7
1626256910000|2021-07-14 10:01:50|464.59|459.19|464.43|459.03|464.59|459.19|464.43|459.03|12
1626256920000|2021-07-14 10:02:00|464.38|458.98|464.39|458.99|464.44|459.04|464.34|458.94|17
1626256930000|2021-07-14 10:02:10|464.41|459.01|464.35|458.95|464.46|459.06|464.21|458.81|20
1626256940000|2021-07-14 10:02:20|464.37|458.97|464.34|458.94|464.39|458.99|464.32|458.92|11
1626256950000|2021-07-14 10:02:30|464.29|458.89|464.3|458.9|464.34|458.94|464.29|458.89|4
1626256960000|2021-07-14 10:02:40|464.34|458.94|463.97|458.57|464.34|458.94|463.93|458.53|15
1626256970000|2021-07-14 10:02:50|463.93|458.53|464.24|458.84|464.28|458.88|463.88|458.48|18
1626256980000|2021-07-14 10:03:00|464.23|458.83|464.07|458.67|464.27|458.87|464.07|458.67|17
1626256990000|2021-07-14 10:03:10|464.13|458.73|464.19|458.79|464.26|458.86|464.13|458.73|11
1626257000000|2021-07-14 10:03:20|464.13|458.73|464.15|458.75|464.16|458.76|464.13|458.73|4
1626257010000|2021-07-14 10:03:30|464.13|458.73|464.02|458.62|464.13|458.73|464.02|458.62|10
1626257020000|2021-07-14 10:03:40|464.05|458.65|463.93|458.53|464.05|458.65|463.93|458.53|11
1626257030000|2021-07-14 10:03:50|463.97|458.57|463.87|458.47|464.1|458.7|463.87|458.47|18
1626257040000|2021-07-14 10:04:00|463.91|458.51|464.01|458.61|464.15|458.75|463.89|458.49|25
1626257050000|2021-07-14 10:04:10|464.02|458.62|463.84|458.44|464.02|458.62|463.84|458.44|14
1626257060000|2021-07-14 10:04:20|463.81|458.41|464.03|458.63|464.07|458.67|463.79|458.39|15
1626257070000|2021-07-14 10:04:30|464.1|458.7|463.85|458.45|464.1|458.7|463.85|458.45|16
1626257080000|2021-07-14 10:04:40|463.79|458.39|464.15|458.75|464.16|458.76|463.79|458.39|20
1626257090000|2021-07-14 10:04:50|464.13|458.73|464.11|458.71|464.14|458.74|464.03|458.63|23
1626257100000|2021-07-14 10:05:00|464.09|458.69|464.1|458.7|464.13|458.73|464.05|458.65|18
1626257110000|2021-07-14 10:05:10|464.21|458.81|464.41|459.01|464.44|459.04|464.21|458.81|23
1626257120000|2021-07-14 10:05:20|464.4|459|464.55|459.15|464.59|459.19|464.4|459|9
1626257130000|2021-07-14 10:05:30|464.52|459.12|464.52|459.12|464.55|459.15|464.52|459.12|4
1626257140000|2021-07-14 10:05:40|464.54|459.14|464.62|459.22|464.7|459.3|464.52|459.12|11
1626257150000|2021-07-14 10:05:50|464.53|459.13|464.69|459.29|464.72|459.32|464.51|459.11|9
1626257160000|2021-07-14 10:06:00|464.63|459.23|464.86|459.46|464.88|459.48|464.62|459.22|10
1626257170000|2021-07-14 10:06:10|464.85|459.45|464.57|459.17|464.86|459.46|464.57|459.17|19
1626257180000|2021-07-14 10:06:20|464.56|459.16|464.52|459.12|464.57|459.17|464.41|459.01|16
1626257190000|2021-07-14 10:06:30|464.53|459.13|464.59|459.19|464.65|459.25|464.52|459.12|21
1626257200000|2021-07-14 10:06:40|464.56|459.16|464.81|459.41|464.82|459.42|464.56|459.16|18
1626257210000|2021-07-14 10:06:50|464.85|459.45|464.77|459.37|464.85|459.45|464.74|459.34|18
1626257220000|2021-07-14 10:07:00|464.73|459.33|464.94|459.54|464.94|459.54|464.73|459.33|10
1626257230000|2021-07-14 10:07:10|464.97|459.57|465.02|459.62|465.02|459.62|464.95|459.55|9
1626257240000|2021-07-14 10:07:20|465.04|459.64|464.98|459.58|465.04|459.64|464.98|459.58|11
1626257250000|2021-07-14 10:07:30|464.97|459.57|464.89|459.49|464.98|459.58|464.86|459.46|19
1626257260000|2021-07-14 10:07:40|464.91|459.51|465.01|459.61|465.01|459.61|464.91|459.51|5
1626257270000|2021-07-14 10:07:50|465.02|459.62|465.05|459.65|465.05|459.65|464.99|459.59|5
1626257280000|2021-07-14 10:08:00|465.09|459.69|465.15|459.75|465.15|459.75|465.09|459.69|3
1626257290000|2021-07-14 10:08:10|465.17|459.77|465.59|460.19|465.59|460.19|465.17|459.77|12
1626257300000|2021-07-14 10:08:20|465.66|460.26|465.75|460.35|465.75|460.35|465.56|460.16|10
1626257310000|2021-07-14 10:08:30|465.68|460.28|465.63|460.23|465.68|460.28|465.56|460.16|9
1626257320000|2021-07-14 10:08:40|465.68|460.28|465.7|460.3|465.7|460.3|465.68|460.28|3
1626257330000|2021-07-14 10:08:50|465.68|460.28|465.55|460.15|465.7|460.3|465.49|460.09|11
1626257340000|2021-07-14 10:09:00|465.54|460.14|465.5|460.1|465.58|460.18|465.49|460.09|8
1626257350000|2021-07-14 10:09:10|465.48|460.08|465.21|459.81|465.48|460.08|465.21|459.81|24
1626257360000|2021-07-14 10:09:20|465.31|459.91|465.17|459.77|465.34|459.94|465.17|459.77|17
1626257370000|2021-07-14 10:09:30|465.14|459.74|465.28|459.88|465.35|459.95|465.14|459.74|17
1626257380000|2021-07-14 10:09:40|465.29|459.89|465.32|459.92|465.32|459.92|465.19|459.79|14
1626257390000|2021-07-14 10:09:50|465.36|459.96|465.3|459.9|465.38|459.98|465.24|459.84|22
1626257400000|2021-07-14 10:10:00|465.28|459.88|465.3|459.9|465.33|459.93|465.26|459.86|18
1626257410000|2021-07-14 10:10:10|465.29|459.89|465.51|460.11|465.52|460.12|465.29|459.89|19
1626257420000|2021-07-14 10:10:20|465.54|460.14|465.38|459.98|465.54|460.14|465.38|459.98|14
1626257430000|2021-07-14 10:10:30|465.37|459.97|465.01|459.61|465.37|459.97|465.01|459.61|23
1626257440000|2021-07-14 10:10:40|465.03|459.63|465.09|459.69|465.1|459.7|464.95|459.55|24
1626257450000|2021-07-14 10:10:50|465.08|459.68|464.92|459.52|465.08|459.68|464.91|459.51|11
1626257460000|2021-07-14 10:11:00|464.91|459.51|464.73|459.33|464.92|459.52|464.66|459.26|16
1626257470000|2021-07-14 10:11:10|464.71|459.31|464.69|459.29|464.85|459.45|464.68|459.28|15
1626257480000|2021-07-14 10:11:20|464.71|459.31|464.62|459.22|464.74|459.34|464.62|459.22|23
1626257490000|2021-07-14 10:11:30|464.63|459.23|464.6|459.2|464.78|459.38|464.6|459.2|22
1626257500000|2021-07-14 10:11:40|464.59|459.19|464.61|459.21|464.66|459.26|464.58|459.18|12
1626257510000|2021-07-14 10:11:50|464.58|459.18|464.7|459.3|464.78|459.38|464.57|459.17|21
1626257520000|2021-07-14 10:12:00|464.71|459.31|464.88|459.48|465.06|459.66|464.7|459.3|24
1626257530000|2021-07-14 10:12:10|464.91|459.51|465.07|459.67|465.07|459.67|464.91|459.51|7
1626257540000|2021-07-14 10:12:20|465.06|459.66|464.79|459.39|465.07|459.67|464.77|459.37|21
1626257550000|2021-07-14 10:12:30|464.82|459.42|464.91|459.51|464.95|459.55|464.79|459.39|8
1626257560000|2021-07-14 10:12:40|464.92|459.52|464.88|459.48|464.92|459.52|464.84|459.44|6
1626257570000|2021-07-14 10:12:50|464.87|459.47|464.92|459.52|464.92|459.52|464.86|459.46|10
1626257580000|2021-07-14 10:13:00|464.91|459.51|464.86|459.46|464.92|459.52|464.86|459.46|11
1626257590000|2021-07-14 10:13:10|464.88|459.48|464.99|459.59|465|459.6|464.86|459.46|16
1626257600000|2021-07-14 10:13:20|465|459.6|464.86|459.46|465|459.6|464.86|459.46|8
1626257610000|2021-07-14 10:13:30|464.87|459.47|464.96|459.56|464.96|459.56|464.82|459.42|17
1626257620000|2021-07-14 10:13:40|465.02|459.62|465.19|459.79|465.2|459.8|465.02|459.62|10
1626257630000|2021-07-14 10:13:50|465.2|459.8|465.26|459.86|465.27|459.87|465.12|459.72|19
1626257640000|2021-07-14 10:14:00|465.2|459.8|465.24|459.84|465.3|459.9|465.2|459.8|12
1626257650000|2021-07-14 10:14:10|465.22|459.82|465.18|459.78|465.27|459.87|465.14|459.74|16
1626257660000|2021-07-14 10:14:20|465.19|459.79|465.12|459.72|465.23|459.83|465.09|459.69|25
1626257670000|2021-07-14 10:14:30|465.11|459.71|465.09|459.69|465.11|459.71|465.05|459.65|14
1626257680000|2021-07-14 10:14:40|465.08|459.68|465.07|459.67|465.14|459.74|465.07|459.67|10
1626257690000|2021-07-14 10:14:50|465.08|459.68|465.07|459.67|465.14|459.74|465|459.6|18
1626257700000|2021-07-14 10:15:00|465.12|459.72|465.16|459.76|465.16|459.76|465.08|459.68|16
1626257710000|2021-07-14 10:15:10|465.15|459.75|465.29|459.89|465.29|459.89|465.11|459.71|18
1626257720000|2021-07-14 10:15:20|465.3|459.9|465.36|459.96|465.39|459.99|465.26|459.86|17
1626257730000|2021-07-14 10:15:30|465.33|459.93|465.28|459.88|465.34|459.94|465.21|459.81|24
1626257740000|2021-07-14 10:15:40|465.32|459.92|465.62|460.22|465.62|460.22|465.32|459.92|17
1626257750000|2021-07-14 10:15:50|465.57|460.17|465.78|460.38|465.84|460.44|465.57|460.17|12
1626257760000|2021-07-14 10:16:00|465.8|460.4|465.64|460.24|465.8|460.4|465.64|460.24|15
1626257780000|2021-07-14 10:16:20|465.7|460.3|465.76|460.36|465.76|460.36|465.69|460.29|8
1626257790000|2021-07-14 10:16:30|465.77|460.37|465.78|460.38|465.78|460.38|465.76|460.36|6
1626257800000|2021-07-14 10:16:40|465.76|460.36|465.72|460.32|465.78|460.38|465.71|460.31|13
1626257810000|2021-07-14 10:16:50|465.71|460.31|465.66|460.26|465.71|460.31|465.65|460.25|5
1626257820000|2021-07-14 10:17:00|465.62|460.22|465.58|460.18|465.62|460.22|465.55|460.15|7
1626257830000|2021-07-14 10:17:10|465.61|460.21|465.66|460.26|465.66|460.26|465.61|460.21|4
1626257840000|2021-07-14 10:17:20|465.63|460.23|465.63|460.23|465.63|460.23|465.63|460.23|1
1626257850000|2021-07-14 10:17:30|465.64|460.24|465.76|460.36|465.76|460.36|465.62|460.22|4
1626257860000|2021-07-14 10:17:40|465.79|460.39|465.77|460.37|465.79|460.39|465.77|460.37|4
1626257870000|2021-07-14 10:17:50|465.78|460.38|465.97|460.57|466.02|460.62|465.77|460.37|15
1626257880000|2021-07-14 10:18:00|465.96|460.56|466.11|460.71|466.18|460.78|465.96|460.56|16
1626257890000|2021-07-14 10:18:10|466.09|460.69|466.4|461|466.4|461|466.09|460.69|8
1626257900000|2021-07-14 10:18:20|466.41|461.01|466.79|461.39|466.79|461.39|466.41|461.01|20
1626257910000|2021-07-14 10:18:30|466.86|461.46|466.93|461.53|467|461.6|466.86|461.46|22
1626257920000|2021-07-14 10:18:40|466.97|461.57|466.83|461.43|466.99|461.59|466.78|461.38|27
1626257930000|2021-07-14 10:18:50|466.85|461.45|466.56|461.16|466.85|461.45|466.56|461.16|23
1626257940000|2021-07-14 10:19:00|466.57|461.17|466.48|461.08|466.57|461.17|466.48|461.08|15
1626257950000|2021-07-14 10:19:10|466.47|461.07|466.26|460.86|466.47|461.07|466.25|460.85|28
1626257960000|2021-07-14 10:19:20|466.27|460.87|466.4|461|466.44|461.04|466.2|460.8|14
1626257970000|2021-07-14 10:19:30|466.41|461.01|466.64|461.24|466.65|461.25|466.37|460.97|20
1626257980000|2021-07-14 10:19:40|466.63|461.23|466.55|461.15|466.82|461.42|466.55|461.15|25
1626257990000|2021-07-14 10:19:50|466.64|461.24|466.62|461.22|466.64|461.24|466.52|461.12|14
1626258000000|2021-07-14 10:20:00|466.57|461.17|466.55|461.15|466.62|461.22|466.55|461.15|7
1626258010000|2021-07-14 10:20:10|466.54|461.14|466.51|461.11|466.54|461.14|466.49|461.09|10
1626258020000|2021-07-14 10:20:20|466.47|461.07|466.45|461.05|466.48|461.08|466.42|461.02|15
1626258030000|2021-07-14 10:20:30|466.44|461.04|466.59|461.19|466.6|461.2|466.44|461.04|20
1626258040000|2021-07-14 10:20:40|466.62|461.22|466.67|461.27|466.67|461.27|466.61|461.21|13
1626258050000|2021-07-14 10:20:50|466.68|461.28|466.77|461.37|466.77|461.37|466.66|461.26|11
1626258060000|2021-07-14 10:21:00|466.75|461.35|466.69|461.29|466.77|461.37|466.69|461.29|17
1626258070000|2021-07-14 10:21:10|466.71|461.31|466.45|461.05|466.72|461.32|466.45|461.05|16
1626258080000|2021-07-14 10:21:20|466.44|461.04|466.57|461.17|466.62|461.22|466.4|461|24
1626258090000|2021-07-14 10:21:30|466.56|461.16|466.66|461.26|466.72|461.32|466.56|461.16|11
1626258100000|2021-07-14 10:21:40|466.68|461.28|466.66|461.26|466.7|461.3|466.59|461.19|25
1626258110000|2021-07-14 10:21:50|466.61|461.21|466.61|461.21|466.62|461.22|466.54|461.14|8
1626258120000|2021-07-14 10:22:00|466.6|461.2|466.65|461.25|466.74|461.34|466.6|461.2|18
1626258130000|2021-07-14 10:22:10|466.62|461.22|466.59|461.19|466.64|461.24|466.54|461.14|15
1626258140000|2021-07-14 10:22:20|466.58|461.18|466.55|461.15|466.64|461.24|466.55|461.15|16
1626258150000|2021-07-14 10:22:30|466.56|461.16|466.52|461.12|466.56|461.16|466.48|461.08|8
1626258160000|2021-07-14 10:22:40|466.51|461.11|466.56|461.16|466.56|461.16|466.51|461.11|10
1626258170000|2021-07-14 10:22:50|466.54|461.14|466.6|461.2|466.65|461.25|466.54|461.14|19
1626258180000|2021-07-14 10:23:00|466.63|461.23|466.58|461.18|466.67|461.27|466.57|461.17|17
1626258190000|2021-07-14 10:23:10|466.59|461.19|466.29|460.89|466.59|461.19|466.29|460.89|12
1626258200000|2021-07-14 10:23:20|466.3|460.9|466.28|460.88|466.34|460.94|466.28|460.88|12
1626258210000|2021-07-14 10:23:30|466.29|460.89|466.29|460.89|466.32|460.92|466.28|460.88|15
1626258220000|2021-07-14 10:23:40|466.3|460.9|466.56|461.16|466.57|461.17|466.28|460.88|19
1626258230000|2021-07-14 10:23:50|466.54|461.14|466.65|461.25|466.69|461.29|466.42|461.02|19
1626258240000|2021-07-14 10:24:00|466.66|461.26|466.84|461.44|466.91|461.51|466.66|461.26|21
1626258250000|2021-07-14 10:24:10|466.85|461.45|466.87|461.47|466.9|461.5|466.85|461.45|15
1626258260000|2021-07-14 10:24:20|466.93|461.53|466.81|461.41|466.95|461.55|466.8|461.4|16
1626258270000|2021-07-14 10:24:30|466.83|461.43|466.82|461.42|466.88|461.48|466.8|461.4|18
1626258280000|2021-07-14 10:24:40|466.84|461.44|466.75|461.35|466.84|461.44|466.73|461.33|10
1626258290000|2021-07-14 10:24:50|466.76|461.36|466.73|461.33|466.79|461.39|466.71|461.31|17
1626258300000|2021-07-14 10:25:00|466.72|461.32|466.7|461.3|466.72|461.32|466.7|461.3|4
1626258310000|2021-07-14 10:25:10|466.68|461.28|466.64|461.24|466.71|461.31|466.61|461.21|12
1626258320000|2021-07-14 10:25:20|466.62|461.22|466.54|461.14|466.62|461.22|466.48|461.08|16
1626258330000|2021-07-14 10:25:30|466.48|461.08|466.59|461.19|466.59|461.19|466.48|461.08|9
1626258340000|2021-07-14 10:25:40|466.68|461.28|466.57|461.17|466.69|461.29|466.51|461.11|17
1626258350000|2021-07-14 10:25:50|466.5|461.1|466.93|461.53|466.98|461.58|466.5|461.1|16
1626258360000|2021-07-14 10:26:00|466.98|461.58|467.08|461.68|467.08|461.68|466.9|461.5|13
1626258370000|2021-07-14 10:26:10|467.14|461.74|467.29|461.89|467.29|461.89|467.14|461.74|8
1626258380000|2021-07-14 10:26:20|467.3|461.9|468.68|463.28|468.68|463.28|467.3|461.9|29
1626258390000|2021-07-14 10:26:30|468.67|463.27|468.53|463.13|468.67|463.27|468.39|462.99|26
1626258400000|2021-07-14 10:26:40|468.47|463.07|468.24|462.84|468.56|463.16|468.24|462.84|17
1626258410000|2021-07-14 10:26:50|468.28|462.88|468.29|462.89|468.31|462.91|468.03|462.63|17
1626258420000|2021-07-14 10:27:00|468.31|462.91|467.9|462.5|468.31|462.91|467.9|462.5|28
1626258430000|2021-07-14 10:27:10|467.93|462.53|467.94|462.54|467.96|462.56|467.89|462.49|18
1626258440000|2021-07-14 10:27:20|467.95|462.55|467.93|462.53|468.05|462.65|467.91|462.51|16
1626258450000|2021-07-14 10:27:30|467.92|462.52|467.95|462.55|468.03|462.63|467.84|462.44|24
1626258460000|2021-07-14 10:27:40|467.94|462.54|467.89|462.49|467.96|462.56|467.84|462.44|21
1626258470000|2021-07-14 10:27:50|467.74|462.34|467.63|462.23|467.83|462.43|467.61|462.21|17
1626258480000|2021-07-14 10:28:00|467.6|462.2|467.65|462.25|467.77|462.37|467.55|462.15|20
1626258490000|2021-07-14 10:28:10|467.64|462.24|467.47|462.07|467.73|462.33|467.34|461.94|17
1626258500000|2021-07-14 10:28:20|467.39|461.99|467.46|462.06|467.46|462.06|467.3|461.9|19
1626258510000|2021-07-14 10:28:30|467.45|462.05|467.44|462.04|467.45|462.05|467.44|462.04|6
1626258520000|2021-07-14 10:28:40|467.42|462.02|467.4|462|467.46|462.06|467.39|461.99|14
1626258530000|2021-07-14 10:28:50|467.41|462.01|467.34|461.94|467.43|462.03|467.33|461.93|18
1626258540000|2021-07-14 10:29:00|467.29|461.89|467.32|461.92|467.33|461.93|467.28|461.88|11
1626258550000|2021-07-14 10:29:10|467.33|461.93|467.4|462|467.45|462.05|467.31|461.91|17
1626258560000|2021-07-14 10:29:20|467.55|462.15|467.77|462.37|467.78|462.38|467.55|462.15|21
1626258570000|2021-07-14 10:29:30|467.84|462.44|468.2|462.8|468.24|462.84|467.84|462.44|18
1626258580000|2021-07-14 10:29:40|468.16|462.76|467.92|462.52|468.18|462.78|467.92|462.52|15
1626258590000|2021-07-14 10:29:50|467.88|462.48|467.56|462.16|467.9|462.5|467.56|462.16|22
1626258600000|2021-07-14 10:30:00|467.55|462.15|467.51|462.11|467.63|462.23|467.44|462.04|20
1626258610000|2021-07-14 10:30:10|467.47|462.07|467.21|461.81|467.47|462.07|467|461.6|26
1626258620000|2021-07-14 10:30:20|467.17|461.77|467.35|461.95|467.36|461.96|467.16|461.76|17
1626258630000|2021-07-14 10:30:30|467.36|461.96|467.58|462.18|467.59|462.19|467.36|461.96|23
1626258640000|2021-07-14 10:30:40|467.59|462.19|467.79|462.39|467.79|462.39|467.58|462.18|19
1626258650000|2021-07-14 10:30:50|467.96|462.56|467.91|462.51|467.97|462.57|467.83|462.43|25
1626258660000|2021-07-14 10:31:00|467.88|462.48|467.89|462.49|467.96|462.56|467.84|462.44|23
1626258670000|2021-07-14 10:31:10|467.88|462.48|467.33|461.93|467.96|462.56|467.33|461.93|26
1626258680000|2021-07-14 10:31:20|467.31|461.91|467.18|461.78|467.31|461.91|467.02|461.62|24
1626258690000|2021-07-14 10:31:30|467.16|461.76|467.03|461.63|467.16|461.76|466.87|461.47|8
1626258700000|2021-07-14 10:31:40|467.01|461.61|466.75|461.35|467.01|461.61|466.75|461.35|18
1626258710000|2021-07-14 10:31:50|466.76|461.36|467.24|461.84|467.27|461.87|466.76|461.36|31
1626258720000|2021-07-14 10:32:00|467.29|461.89|467.16|461.76|467.31|461.91|467.16|461.76|8
1626258730000|2021-07-14 10:32:10|467.11|461.71|466.88|461.48|467.11|461.71|466.85|461.45|23
1626258740000|2021-07-14 10:32:20|466.89|461.49|466.91|461.51|466.91|461.51|466.77|461.37|29
1626258750000|2021-07-14 10:32:30|466.9|461.5|466.8|461.4|466.92|461.52|466.76|461.36|13
1626258760000|2021-07-14 10:32:40|466.79|461.39|466.79|461.39|466.9|461.5|466.76|461.36|12
1626258770000|2021-07-14 10:32:50|466.82|461.42|466.86|461.46|466.91|461.51|466.78|461.38|26
1626258780000|2021-07-14 10:33:00|466.84|461.44|466.89|461.49|467.04|461.64|466.84|461.44|14
1626258790000|2021-07-14 10:33:10|466.85|461.45|466.92|461.52|467.01|461.61|466.85|461.45|26
1626258800000|2021-07-14 10:33:20|466.91|461.51|466.75|461.35|466.91|461.51|466.74|461.34|19
1626258810000|2021-07-14 10:33:30|466.68|461.28|466.62|461.22|466.69|461.29|466.59|461.19|20
1626258820000|2021-07-14 10:33:40|466.54|461.14|465.7|460.3|466.55|461.15|465.7|460.3|26
1626258830000|2021-07-14 10:33:50|465.61|460.21|465.29|459.89|465.61|460.21|465.29|459.89|11
1626258840000|2021-07-14 10:34:00|465.28|459.88|465.56|460.16|465.56|460.16|465.22|459.82|8
1626258850000|2021-07-14 10:34:10|465.41|460.01|465.37|459.97|465.44|460.04|465.27|459.87|11
1626258860000|2021-07-14 10:34:20|465.38|459.98|465.06|459.66|465.4|460|465.06|459.66|10
1626258870000|2021-07-14 10:34:30|465.09|459.69|465.08|459.68|465.22|459.82|465.08|459.68|15
1626258880000|2021-07-14 10:34:40|465.09|459.69|465.23|459.83|465.3|459.9|465.09|459.69|14
1626258890000|2021-07-14 10:34:50|465.24|459.84|465.14|459.74|465.24|459.84|465.14|459.74|15
1626258900000|2021-07-14 10:35:00|465.17|459.77|465.3|459.9|465.34|459.94|465.17|459.77|13
1626258910000|2021-07-14 10:35:10|465.31|459.91|465.32|459.92|465.37|459.97|465.28|459.88|21
1626258920000|2021-07-14 10:35:20|465.33|459.93|465.34|459.94|465.36|459.96|465.33|459.93|10
1626258930000|2021-07-14 10:35:30|465.33|459.93|465.38|459.98|465.45|460.05|465.33|459.93|17
1626258940000|2021-07-14 10:35:40|465.36|459.96|465.19|459.79|465.36|459.96|465.18|459.78|14
1626258950000|2021-07-14 10:35:50|465.2|459.8|465.19|459.79|465.22|459.82|465.18|459.78|9
1626258960000|2021-07-14 10:36:00|465.22|459.82|465.53|460.13|465.55|460.15|465.22|459.82|18
1626258970000|2021-07-14 10:36:10|465.45|460.05|465.45|460.05|465.46|460.06|465.43|460.03|11
1626258980000|2021-07-14 10:36:20|465.43|460.03|465.46|460.06|465.5|460.1|465.43|460.03|14
1626258990000|2021-07-14 10:36:30|465.45|460.05|465.34|459.94|465.47|460.07|465.33|459.93|19
1626259000000|2021-07-14 10:36:40|465.37|459.97|465.3|459.9|465.38|459.98|465.29|459.89|15
1626259010000|2021-07-14 10:36:50|465.31|459.91|465.29|459.89|465.32|459.92|465.29|459.89|9
1626259020000|2021-07-14 10:37:00|465.31|459.91|465.37|459.97|465.37|459.97|465.29|459.89|17
1626259030000|2021-07-14 10:37:10|465.36|459.96|465.59|460.19|465.6|460.2|465.36|459.96|16
1626259040000|2021-07-14 10:37:20|465.58|460.18|465.46|460.06|465.6|460.2|465.42|460.02|14
1626259050000|2021-07-14 10:37:30|465.43|460.03|465.46|460.06|465.47|460.07|465.43|460.03|5
1626259060000|2021-07-14 10:37:40|465.47|460.07|465.43|460.03|465.47|460.07|465.41|460.01|6
1626259070000|2021-07-14 10:37:50|465.4|460|465.39|459.99|465.42|460.02|465.39|459.99|10
1626259080000|2021-07-14 10:38:00|465.38|459.98|465.62|460.22|465.63|460.23|465.38|459.98|17
1626259090000|2021-07-14 10:38:10|465.6|460.2|465.68|460.28|465.74|460.34|465.6|460.2|12
1626259100000|2021-07-14 10:38:20|465.69|460.29|465.6|460.2|465.69|460.29|465.6|460.2|6
1626259110000|2021-07-14 10:38:30|465.63|460.23|465.77|460.37|465.77|460.37|465.57|460.17|12
1626259120000|2021-07-14 10:38:40|465.75|460.35|465.35|459.95|465.75|460.35|465.35|459.95|16
1626259130000|2021-07-14 10:38:50|465.32|459.92|465.36|459.96|465.36|459.96|465.28|459.88|12
1626259140000|2021-07-14 10:39:00|465.32|459.92|465.31|459.91|465.34|459.94|465.3|459.9|14
1626259150000|2021-07-14 10:39:10|465.3|459.9|465.36|459.96|465.36|459.96|465.3|459.9|10
1626259160000|2021-07-14 10:39:20|465.31|459.91|465.29|459.89|465.33|459.93|465.29|459.89|12
1626259170000|2021-07-14 10:39:30|465.3|459.9|465.31|459.91|465.34|459.94|465.29|459.89|14
1626259180000|2021-07-14 10:39:40|465.39|459.99|465.49|460.09|465.6|460.2|465.39|459.99|23
1626259190000|2021-07-14 10:39:50|465.45|460.05|465.42|460.02|465.45|460.05|465.41|460.01|6
1626259200000|2021-07-14 10:40:00|465.45|460.05|465.45|460.05|465.55|460.15|465.44|460.04|14
1626259210000|2021-07-14 10:40:10|465.44|460.04|465.51|460.11|465.53|460.13|465.44|460.04|18
1626259220000|2021-07-14 10:40:20|465.5|460.1|465.53|460.13|465.53|460.13|465.48|460.08|17
1626259230000|2021-07-14 10:40:30|465.52|460.12|465.65|460.25|465.65|460.25|465.51|460.11|9
1626259240000|2021-07-14 10:40:40|465.63|460.23|465.68|460.28|465.69|460.29|465.62|460.22|9
1626259250000|2021-07-14 10:40:50|465.69|460.29|465.74|460.34|465.74|460.34|465.68|460.28|4
1626259260000|2021-07-14 10:41:00|465.73|460.33|465.42|460.02|465.74|460.34|465.41|460.01|20
1626259270000|2021-07-14 10:41:10|465.41|460.01|465.47|460.07|465.47|460.07|465.41|460.01|12
1626259280000|2021-07-14 10:41:20|465.45|460.05|465.46|460.06|465.49|460.09|465.42|460.02|18
1626259290000|2021-07-14 10:41:30|465.44|460.04|465.39|459.99|465.44|460.04|465.39|459.99|13
1626259300000|2021-07-14 10:41:40|465.41|460.01|465.41|460.01|465.45|460.05|465.39|459.99|5
1626259310000|2021-07-14 10:41:50|465.42|460.02|465.42|460.02|465.42|460.02|465.42|460.02|1
1626259320000|2021-07-14 10:42:00|465.41|460.01|465.34|459.94|465.44|460.04|465.34|459.94|6
1626259330000|2021-07-14 10:42:10|465.36|459.96|465.34|459.94|465.39|459.99|465.34|459.94|4
1626259360000|2021-07-14 10:42:40|465.33|459.93|465.33|459.93|465.33|459.93|465.33|459.93|1
1626259370000|2021-07-14 10:42:50|465.32|459.92|465.24|459.84|465.32|459.92|465.24|459.84|7
1626259380000|2021-07-14 10:43:00|465.22|459.82|465.14|459.74|465.32|459.92|465.13|459.73|14
1626259390000|2021-07-14 10:43:10|465.15|459.75|465.19|459.79|465.21|459.81|465.15|459.75|18
1626259400000|2021-07-14 10:43:20|465.2|459.8|465.18|459.78|465.22|459.82|465.18|459.78|8
1626259420000|2021-07-14 10:43:40|465.25|459.85|465.32|459.92|465.35|459.95|465.25|459.85|8
1626259430000|2021-07-14 10:43:50|465.33|459.93|465.46|460.06|465.49|460.09|465.33|459.93|20
1626259440000|2021-07-14 10:44:00|465.45|460.05|465.5|460.1|465.52|460.12|465.41|460.01|12
1626259450000|2021-07-14 10:44:10|465.48|460.08|465.59|460.19|465.6|460.2|465.43|460.03|15
1626259460000|2021-07-14 10:44:20|465.58|460.18|465.43|460.03|465.61|460.21|465.41|460.01|23
1626259470000|2021-07-14 10:44:30|465.44|460.04|465.41|460.01|465.44|460.04|465.4|460|4
1626259480000|2021-07-14 10:44:40|465.38|459.98|465.4|460|465.4|460|465.38|459.98|2
1626259490000|2021-07-14 10:44:50|465.41|460.01|465.44|460.04|465.44|460.04|465.41|460.01|3
1626259500000|2021-07-14 10:45:00|465.47|460.07|465.44|460.04|465.63|460.23|465.43|460.03|21
1626259510000|2021-07-14 10:45:10|465.36|459.96|465.22|459.82|465.36|459.96|465.2|459.8|15
1626259520000|2021-07-14 10:45:20|465.21|459.81|465.22|459.82|465.25|459.85|465.21|459.81|9
1626259530000|2021-07-14 10:45:30|465.25|459.85|465.11|459.71|465.25|459.85|465.11|459.71|10
1626259540000|2021-07-14 10:45:40|465|459.6|464.99|459.59|465|459.6|464.91|459.51|19
1626259550000|2021-07-14 10:45:50|465|459.6|465.03|459.63|465.13|459.73|464.97|459.57|15
1626259560000|2021-07-14 10:46:00|465.02|459.62|465.02|459.62|465.07|459.67|464.99|459.59|9
1626259570000|2021-07-14 10:46:10|465.01|459.61|464.99|459.59|465.08|459.68|464.99|459.59|14
1626259580000|2021-07-14 10:46:20|465|459.6|464.86|459.46|465.07|459.67|464.86|459.46|20
1626259590000|2021-07-14 10:46:30|464.87|459.47|464.86|459.46|464.87|459.47|464.83|459.43|13
1626259600000|2021-07-14 10:46:40|464.83|459.43|464.85|459.45|464.9|459.5|464.83|459.43|12
1626259610000|2021-07-14 10:46:50|464.84|459.44|464.83|459.43|464.9|459.5|464.83|459.43|21
1626259620000|2021-07-14 10:47:00|464.79|459.39|464.69|459.29|464.79|459.39|464.66|459.26|14
1626259630000|2021-07-14 10:47:10|464.79|459.39|464.87|459.47|464.87|459.47|464.71|459.31|10
1626259640000|2021-07-14 10:47:20|464.86|459.46|464.88|459.48|464.9|459.5|464.78|459.38|8
1626259650000|2021-07-14 10:47:30|464.87|459.47|464.83|459.43|464.88|459.48|464.8|459.4|22
1626259660000|2021-07-14 10:47:40|464.79|459.39|464.75|459.35|464.8|459.4|464.71|459.31|7
1626259670000|2021-07-14 10:47:50|464.56|459.16|464.71|459.31|464.72|459.32|464.54|459.14|25
1626259680000|2021-07-14 10:48:00|464.72|459.32|464.81|459.41|464.87|459.47|464.62|459.22|24
1626259690000|2021-07-14 10:48:10|464.82|459.42|464.97|459.57|465.01|459.61|464.82|459.42|8
1626259700000|2021-07-14 10:48:20|464.93|459.53|464.86|459.46|464.97|459.57|464.85|459.45|14
1626259710000|2021-07-14 10:48:30|464.83|459.43|464.85|459.45|464.86|459.46|464.82|459.42|12
1626259720000|2021-07-14 10:48:40|464.83|459.43|464.84|459.44|464.85|459.45|464.83|459.43|6
1626259730000|2021-07-14 10:48:50|464.83|459.43|464.74|459.34|464.83|459.43|464.7|459.3|13
1626259740000|2021-07-14 10:49:00|464.72|459.32|464.84|459.44|464.87|459.47|464.72|459.32|11
1626259750000|2021-07-14 10:49:10|464.81|459.41|464.78|459.38|464.81|459.41|464.78|459.38|3
1626259760000|2021-07-14 10:49:20|464.82|459.42|464.8|459.4|464.82|459.42|464.79|459.39|6
1626259770000|2021-07-14 10:49:30|464.81|459.41|464.8|459.4|464.83|459.43|464.8|459.4|4
1626259780000|2021-07-14 10:49:40|464.86|459.46|464.74|459.34|464.87|459.47|464.74|459.34|5
1626259790000|2021-07-14 10:49:50|464.8|459.4|464.45|459.05|464.8|459.4|464.41|459.01|20
1626259800000|2021-07-14 10:50:00|464.44|459.04|464.23|458.83|464.44|459.04|464.23|458.83|12
1626259810000|2021-07-14 10:50:10|464.28|458.88|464.58|459.18|464.58|459.18|464.28|458.88|28
1626259820000|2021-07-14 10:50:20|464.55|459.15|464.61|459.21|464.64|459.24|464.55|459.15|12
1626259830000|2021-07-14 10:50:30|464.63|459.23|464.67|459.27|464.82|459.42|464.63|459.23|11
1626259840000|2021-07-14 10:50:40|464.66|459.26|464.51|459.11|464.71|459.31|464.48|459.08|18
1626259850000|2021-07-14 10:50:50|464.48|459.08|464.63|459.23|464.64|459.24|464.48|459.08|16
1626259860000|2021-07-14 10:51:00|464.58|459.18|464.66|459.26|464.67|459.27|464.58|459.18|11
1626259870000|2021-07-14 10:51:10|464.78|459.38|465.28|459.88|465.28|459.88|464.78|459.38|16
1626259880000|2021-07-14 10:51:20|465.29|459.89|466.65|461.25|466.76|461.36|465.29|459.89|18
1626259890000|2021-07-14 10:51:30|466.68|461.28|467.19|461.79|467.3|461.9|466.61|461.21|18
1626259900000|2021-07-14 10:51:40|467.22|461.82|467.11|461.71|467.59|462.19|467.1|461.7|23
1626259910000|2021-07-14 10:51:50|467.15|461.75|467.12|461.72|467.38|461.98|467.08|461.68|18
1626259920000|2021-07-14 10:52:00|467.13|461.73|466.91|461.51|467.3|461.9|466.91|461.51|24
1626259930000|2021-07-14 10:52:10|466.84|461.44|466.54|461.14|466.85|461.45|466.54|461.14|14
1626259940000|2021-07-14 10:52:20|466.63|461.23|466.75|461.35|466.76|461.36|466.54|461.14|13
1626259950000|2021-07-14 10:52:30|466.79|461.39|466.71|461.31|466.81|461.41|466.7|461.3|15
1626259960000|2021-07-14 10:52:40|466.72|461.32|466.54|461.14|466.77|461.37|466.48|461.08|20
1626259970000|2021-07-14 10:52:50|466.57|461.17|466.56|461.16|466.58|461.18|466.53|461.13|16
1626259980000|2021-07-14 10:53:00|466.55|461.15|466.75|461.35|466.75|461.35|466.52|461.12|22
1626259990000|2021-07-14 10:53:10|466.73|461.33|466.79|461.39|466.8|461.4|466.67|461.27|20
1626260000000|2021-07-14 10:53:20|466.77|461.37|467.18|461.78|467.25|461.85|466.77|461.37|18
1626260010000|2021-07-14 10:53:30|467.13|461.73|466.86|461.46|467.16|461.76|466.85|461.45|21
1626260020000|2021-07-14 10:53:40|466.85|461.45|466.84|461.44|466.91|461.51|466.83|461.43|18
1626260030000|2021-07-14 10:53:50|466.83|461.43|466.57|461.17|466.83|461.43|466.57|461.17|15
1626260040000|2021-07-14 10:54:00|466.55|461.15|466.26|460.86|466.55|461.15|466.26|460.86|14
1626260050000|2021-07-14 10:54:10|466.37|460.97|465.95|460.55|466.39|460.99|465.95|460.55|18
1626260060000|2021-07-14 10:54:20|465.94|460.54|466.11|460.71|466.12|460.72|465.84|460.44|24
1626260070000|2021-07-14 10:54:30|466.12|460.72|466.37|460.97|466.37|460.97|466.09|460.69|19
1626260080000|2021-07-14 10:54:40|466.36|460.96|466.59|461.19|466.59|461.19|466.34|460.94|15
1626260090000|2021-07-14 10:54:50|466.58|461.18|466.58|461.18|466.61|461.21|466.56|461.16|9
1626260100000|2021-07-14 10:55:00|466.55|461.15|466.54|461.14|466.55|461.15|466.54|461.14|2
1626260110000|2021-07-14 10:55:10|466.41|461.01|466.11|460.71|466.41|461.01|466.04|460.64|21
1626260120000|2021-07-14 10:55:20|466.07|460.67|465.91|460.51|466.07|460.67|465.9|460.5|15
1626260130000|2021-07-14 10:55:30|465.88|460.48|465.98|460.58|466|460.6|465.86|460.46|14
1626260140000|2021-07-14 10:55:40|465.99|460.59|466.03|460.63|466.07|460.67|465.99|460.59|8
1626260150000|2021-07-14 10:55:50|466.05|460.65|465.96|460.56|466.12|460.72|465.96|460.56|13
1626260160000|2021-07-14 10:56:00|465.95|460.55|466.01|460.61|466.02|460.62|465.94|460.54|13
1626260170000|2021-07-14 10:56:10|466|460.6|466.01|460.61|466.04|460.64|465.98|460.58|13
1626260180000|2021-07-14 10:56:20|466|460.6|466.1|460.7|466.1|460.7|466|460.6|8
1626260190000|2021-07-14 10:56:30|466.11|460.71|466.09|460.69|466.12|460.72|466.01|460.61|11
1626260200000|2021-07-14 10:56:40|466.12|460.72|466.14|460.74|466.17|460.77|466.1|460.7|13
1626260210000|2021-07-14 10:56:50|466.11|460.71|466.03|460.63|466.18|460.78|466.02|460.62|16
1626260220000|2021-07-14 10:57:00|466.13|460.73|465.82|460.42|466.13|460.73|465.82|460.42|20
1626260230000|2021-07-14 10:57:10|465.83|460.43|465.99|460.59|465.99|460.59|465.82|460.42|15
1626260240000|2021-07-14 10:57:20|465.95|460.55|466.04|460.64|466.11|460.71|465.95|460.55|14
1626260250000|2021-07-14 10:57:30|466.01|460.61|466.03|460.63|466.06|460.66|465.99|460.59|17
1626260260000|2021-07-14 10:57:40|466.04|460.64|465.96|460.56|466.06|460.66|465.96|460.56|18
1626260270000|2021-07-14 10:57:50|465.97|460.57|466|460.6|466.05|460.65|465.84|460.44|18
1626260280000|2021-07-14 10:58:00|466.01|460.61|465.95|460.55|466.01|460.61|465.94|460.54|10
1626260290000|2021-07-14 10:58:10|465.97|460.57|466.13|460.73|466.13|460.73|465.97|460.57|9
1626260300000|2021-07-14 10:58:20|466.14|460.74|466.2|460.8|466.23|460.83|466.14|460.74|8
1626260310000|2021-07-14 10:58:30|466.19|460.79|466.12|460.72|466.19|460.79|466.03|460.63|8
1626260320000|2021-07-14 10:58:40|466.17|460.77|466.36|460.96|466.39|460.99|466.14|460.74|10
1626260330000|2021-07-14 10:58:50|466.37|460.97|466.37|460.97|466.38|460.98|466.36|460.96|9
1626260340000|2021-07-14 10:59:00|466.39|460.99|466.48|461.08|466.51|461.11|466.39|460.99|13
1626260350000|2021-07-14 10:59:10|466.47|461.07|466.49|461.09|466.49|461.09|466.47|461.07|4
1626260360000|2021-07-14 10:59:20|466.48|461.08|466.46|461.06|466.53|461.13|466.46|461.06|16
1626260370000|2021-07-14 10:59:30|466.47|461.07|466.42|461.02|466.5|461.1|466.41|461.01|14
1626260380000|2021-07-14 10:59:40|466.4|461|466.42|461.02|466.44|461.04|466.4|461|4
1626260400000|2021-07-14 11:00:00|466.48|461.08|466.7|461.3|466.7|461.3|466.42|461.02|13
1626260410000|2021-07-14 11:00:10|466.72|461.32|466.74|461.34|466.76|461.36|466.72|461.32|10
1626260420000|2021-07-14 11:00:20|466.76|461.36|466.77|461.37|466.81|461.41|466.76|461.36|11
1626260430000|2021-07-14 11:00:30|466.72|461.32|466.65|461.25|466.72|461.32|466.57|461.17|16
1626260440000|2021-07-14 11:00:40|466.64|461.24|466.63|461.23|466.67|461.27|466.63|461.23|13
1626260450000|2021-07-14 11:00:50|466.64|461.24|466.63|461.23|466.67|461.27|466.59|461.19|12
1626260460000|2021-07-14 11:01:00|466.66|461.26|466.99|461.59|466.99|461.59|466.63|461.23|11
1626260470000|2021-07-14 11:01:10|466.98|461.58|467.38|461.98|467.38|461.98|466.98|461.58|21
1626260480000|2021-07-14 11:01:20|467.39|461.99|467.51|462.11|467.74|462.34|467.38|461.98|19
1626260490000|2021-07-14 11:01:30|467.5|462.1|467.44|462.04|467.52|462.12|467.34|461.94|14
1626260500000|2021-07-14 11:01:40|467.45|462.05|467.4|462|467.46|462.06|467.36|461.96|13
1626260510000|2021-07-14 11:01:50|467.43|462.03|467.31|461.91|467.43|462.03|467.25|461.85|23
1626260520000|2021-07-14 11:02:00|467.28|461.88|467.69|462.29|467.69|462.29|467.28|461.88|14
1626260530000|2021-07-14 11:02:10|467.82|462.42|467.91|462.51|467.93|462.53|467.8|462.4|14
1626260540000|2021-07-14 11:02:20|467.9|462.5|467.67|462.27|467.92|462.52|467.67|462.27|15
1626260550000|2021-07-14 11:02:30|467.68|462.28|467.68|462.28|467.68|462.28|467.68|462.28|1
1626260560000|2021-07-14 11:02:40|467.67|462.27|467.62|462.22|467.67|462.27|467.58|462.18|10
1626260570000|2021-07-14 11:02:50|467.63|462.23|467.76|462.36|467.76|462.36|467.63|462.23|18
1626260580000|2021-07-14 11:03:00|467.77|462.37|467.9|462.5|467.92|462.52|467.77|462.37|24
1626260590000|2021-07-14 11:03:10|467.89|462.49|467.63|462.23|467.91|462.51|467.63|462.23|22
1626260600000|2021-07-14 11:03:20|467.62|462.22|467.61|462.21|467.65|462.25|467.58|462.18|14
1626260610000|2021-07-14 11:03:30|467.65|462.25|467.64|462.24|467.65|462.25|467.63|462.23|10
1626260620000|2021-07-14 11:03:40|467.65|462.25|467.66|462.26|467.67|462.27|467.62|462.22|11
1626260630000|2021-07-14 11:03:50|467.62|462.22|467.51|462.11|467.62|462.22|467.51|462.11|3
1626260640000|2021-07-14 11:04:00|467.56|462.16|467.52|462.12|467.56|462.16|467.51|462.11|9
1626260650000|2021-07-14 11:04:10|467.51|462.11|467.58|462.18|467.58|462.18|467.51|462.11|5
1626260660000|2021-07-14 11:04:20|467.57|462.17|467.69|462.29|467.72|462.32|467.57|462.17|13
1626260670000|2021-07-14 11:04:30|467.63|462.23|467.58|462.18|467.65|462.25|467.57|462.17|6
1626260680000|2021-07-14 11:04:40|467.52|462.12|467.5|462.1|467.52|462.12|467.5|462.1|2
1626260690000|2021-07-14 11:04:50|467.51|462.11|467.47|462.07|467.51|462.11|467.45|462.05|8
1626260700000|2021-07-14 11:05:00|467.46|462.06|467.61|462.21|467.61|462.21|467.45|462.05|15
1626260710000|2021-07-14 11:05:10|467.6|462.2|467.64|462.24|467.67|462.27|467.59|462.19|16
1626260720000|2021-07-14 11:05:20|467.63|462.23|467.64|462.24|467.64|462.24|467.61|462.21|14
1626260730000|2021-07-14 11:05:30|467.61|462.21|467.57|462.17|467.64|462.24|467.57|462.17|22
1626260740000|2021-07-14 11:05:40|467.58|462.18|467.7|462.3|467.7|462.3|467.56|462.16|26
1626260750000|2021-07-14 11:05:50|467.69|462.29|467.58|462.18|467.7|462.3|467.58|462.18|13
1626260760000|2021-07-14 11:06:00|467.56|462.16|467.41|462.01|467.56|462.16|467.4|462|9
1626260790000|2021-07-14 11:06:30|467.25|461.85|467.21|461.81|467.25|461.85|467.19|461.79|9
1626260800000|2021-07-14 11:06:40|467.2|461.8|467.2|461.8|467.21|461.81|467.18|461.78|12
1626260810000|2021-07-14 11:06:50|467.19|461.79|467.2|461.8|467.24|461.84|467.18|461.78|15
1626260820000|2021-07-14 11:07:00|467.19|461.79|467.2|461.8|467.21|461.81|467.19|461.79|7
1626260830000|2021-07-14 11:07:10|467.21|461.81|467.09|461.69|467.23|461.83|467.09|461.69|11
1626260840000|2021-07-14 11:07:20|467.12|461.72|466.95|461.55|467.13|461.73|466.93|461.53|15
1626260850000|2021-07-14 11:07:30|466.89|461.49|466.81|461.41|466.89|461.49|466.77|461.37|12
1626260860000|2021-07-14 11:07:40|466.8|461.4|466.95|461.55|467.03|461.63|466.8|461.4|19
1626260870000|2021-07-14 11:07:50|466.96|461.56|466.96|461.56|467.05|461.65|466.93|461.53|20
1626260880000|2021-07-14 11:08:00|467|461.6|466.91|461.51|467|461.6|466.89|461.49|11
1626260890000|2021-07-14 11:08:10|466.89|461.49|466.93|461.53|466.95|461.55|466.89|461.49|14
1626260900000|2021-07-14 11:08:20|466.91|461.51|467.18|461.78|467.18|461.78|466.91|461.51|17
1626260910000|2021-07-14 11:08:30|467.19|461.79|467.36|461.96|467.38|461.98|467.19|461.79|5
1626260920000|2021-07-14 11:08:40|467.34|461.94|467.26|461.86|467.34|461.94|467.23|461.83|12
1626260930000|2021-07-14 11:08:50|467.38|461.98|467.45|462.05|467.46|462.06|467.36|461.96|13
1626260940000|2021-07-14 11:09:00|467.44|462.04|467.38|461.98|467.47|462.07|467.36|461.96|12
1626260950000|2021-07-14 11:09:10|467.37|461.97|467.4|462|467.42|462.02|467.37|461.97|13
1626260960000|2021-07-14 11:09:20|467.42|462.02|467.39|461.99|467.42|462.02|467.38|461.98|9
1626260970000|2021-07-14 11:09:30|467.3|461.9|466.96|461.56|467.3|461.9|466.96|461.56|14
1626260980000|2021-07-14 11:09:40|466.92|461.52|466.91|461.51|466.93|461.53|466.83|461.43|20
1626260990000|2021-07-14 11:09:50|466.88|461.48|466.66|461.26|466.88|461.48|466.66|461.26|15
1626261000000|2021-07-14 11:10:00|466.64|461.24|466.86|461.46|466.86|461.46|466.61|461.21|23
1626261010000|2021-07-14 11:10:10|466.87|461.47|466.85|461.45|466.88|461.48|466.83|461.43|12
1626261020000|2021-07-14 11:10:20|466.84|461.44|466.54|461.14|466.84|461.44|466.52|461.12|20
1626261030000|2021-07-14 11:10:30|466.51|461.11|466.7|461.3|466.7|461.3|466.45|461.05|23
1626261040000|2021-07-14 11:10:40|466.69|461.29|466.86|461.46|466.87|461.47|466.68|461.28|24
1626261050000|2021-07-14 11:10:50|466.84|461.44|466.9|461.5|466.9|461.5|466.82|461.42|7
1626261060000|2021-07-14 11:11:00|466.89|461.49|466.89|461.49|466.9|461.5|466.81|461.41|22
1626261070000|2021-07-14 11:11:10|466.9|461.5|466.86|461.46|466.9|461.5|466.83|461.43|16
1626261080000|2021-07-14 11:11:20|466.88|461.48|466.83|461.43|466.88|461.48|466.82|461.42|15
1626261090000|2021-07-14 11:11:30|466.88|461.48|466.88|461.48|466.9|461.5|466.88|461.48|12
1626261100000|2021-07-14 11:11:40|466.89|461.49|466.87|461.47|466.93|461.53|466.83|461.43|11
1626261110000|2021-07-14 11:11:50|466.93|461.53|467.18|461.78|467.18|461.78|466.93|461.53|7
1626261120000|2021-07-14 11:12:00|467.19|461.79|467.02|461.62|467.19|461.79|467.02|461.62|13
1626261130000|2021-07-14 11:12:10|467.03|461.63|467.09|461.69|467.17|461.77|467.02|461.62|15
1626261140000|2021-07-14 11:12:20|467.18|461.78|467.13|461.73|467.18|461.78|467.13|461.73|12
1626261150000|2021-07-14 11:12:30|467.14|461.74|467.05|461.65|467.17|461.77|467.05|461.65|22
1626261160000|2021-07-14 11:12:40|467.04|461.64|467.15|461.75|467.16|461.76|467.03|461.63|16
1626261170000|2021-07-14 11:12:50|467.16|461.76|467.04|461.64|467.16|461.76|467.01|461.61|19
1626261180000|2021-07-14 11:13:00|467.03|461.63|466.8|461.4|467.03|461.63|466.8|461.4|16
1626261190000|2021-07-14 11:13:10|466.81|461.41|466.87|461.47|466.89|461.49|466.81|461.41|17
1626261200000|2021-07-14 11:13:20|466.91|461.51|467.31|461.91|467.35|461.95|466.83|461.43|21
1626261210000|2021-07-14 11:13:30|467.3|461.9|467.04|461.64|467.3|461.9|467.03|461.63|23
1626261220000|2021-07-14 11:13:40|467.03|461.63|467.05|461.65|467.07|461.67|467.01|461.61|15
1626261230000|2021-07-14 11:13:50|467.11|461.71|467.18|461.78|467.18|461.78|467.11|461.71|9
1626261240000|2021-07-14 11:14:00|467.15|461.75|466.84|461.44|467.15|461.75|466.84|461.44|11
1626261250000|2021-07-14 11:14:10|466.85|461.45|466.84|461.44|466.85|461.45|466.84|461.44|2
1626261260000|2021-07-14 11:14:20|466.82|461.42|466.81|461.41|466.82|461.42|466.81|461.41|2
1626261270000|2021-07-14 11:14:30|466.82|461.42|466.81|461.41|466.87|461.47|466.81|461.41|18
1626261280000|2021-07-14 11:14:40|466.82|461.42|466.81|461.41|466.82|461.42|466.81|461.41|2
1626261290000|2021-07-14 11:14:50|466.82|461.42|466.89|461.49|466.89|461.49|466.81|461.41|9
1626261300000|2021-07-14 11:15:00|466.9|461.5|466.87|461.47|466.97|461.57|466.87|461.47|14
1626261310000|2021-07-14 11:15:10|466.88|461.48|466.84|461.44|466.88|461.48|466.84|461.44|6
1626261320000|2021-07-14 11:15:20|466.82|461.42|466.78|461.38|466.82|461.42|466.78|461.38|3
1626261330000|2021-07-14 11:15:30|466.67|461.27|466.59|461.19|466.7|461.3|466.59|461.19|14
1626261340000|2021-07-14 11:15:40|466.6|461.2|466.58|461.18|466.6|461.2|466.57|461.17|18
1626261350000|2021-07-14 11:15:50|466.57|461.17|466.59|461.19|466.63|461.23|466.55|461.15|15
1626261360000|2021-07-14 11:16:00|466.58|461.18|466.36|460.96|466.59|461.19|466.36|460.96|9
1626261370000|2021-07-14 11:16:10|466.32|460.92|466.16|460.76|466.32|460.92|466.12|460.72|17
1626261380000|2021-07-14 11:16:20|466.2|460.8|466.28|460.88|466.33|460.93|466.17|460.77|26
1626261390000|2021-07-14 11:16:30|466.27|460.87|466.47|461.07|466.47|461.07|466.26|460.86|16
1626261400000|2021-07-14 11:16:40|466.46|461.06|466.44|461.04|466.51|461.11|466.37|460.97|10
1626261410000|2021-07-14 11:16:50|466.46|461.06|466.46|461.06|466.57|461.17|466.45|461.05|14
1626261420000|2021-07-14 11:17:00|466.48|461.08|466.48|461.08|466.48|461.08|466.47|461.07|5
1626261430000|2021-07-14 11:17:10|466.47|461.07|466.71|461.31|466.72|461.32|466.47|461.07|13
1626261440000|2021-07-14 11:17:20|466.72|461.32|466.87|461.47|466.91|461.51|466.72|461.32|8
1626261450000|2021-07-14 11:17:30|466.91|461.51|466.92|461.52|466.95|461.55|466.81|461.41|17
1626261460000|2021-07-14 11:17:40|466.88|461.48|467.16|461.76|467.16|461.76|466.86|461.46|19
1626261470000|2021-07-14 11:17:50|467.15|461.75|466.94|461.54|467.18|461.78|466.92|461.52|22
1626261480000|2021-07-14 11:18:00|466.93|461.53|466.97|461.57|466.99|461.59|466.93|461.53|17
1626261490000|2021-07-14 11:18:10|466.98|461.58|466.94|461.54|466.98|461.58|466.91|461.51|15
1626261500000|2021-07-14 11:18:20|466.91|461.51|466.89|461.49|466.91|461.51|466.89|461.49|2
1626261510000|2021-07-14 11:18:30|466.9|461.5|466.89|461.49|466.98|461.58|466.84|461.44|9
1626261530000|2021-07-14 11:18:50|466.82|461.42|466.73|461.33|466.82|461.42|466.73|461.33|6
1626261540000|2021-07-14 11:19:00|466.71|461.31|466.68|461.28|466.72|461.32|466.52|461.12|21
1626261550000|2021-07-14 11:19:10|466.67|461.27|466.58|461.18|466.67|461.27|466.56|461.16|10
1626261560000|2021-07-14 11:19:20|466.59|461.19|466.55|461.15|466.59|461.19|466.46|461.06|9
1626261570000|2021-07-14 11:19:30|466.56|461.16|466.5|461.1|466.56|461.16|466.5|461.1|10
1626261580000|2021-07-14 11:19:40|466.51|461.11|466.64|461.24|466.64|461.24|466.51|461.11|9
1626261590000|2021-07-14 11:19:50|466.67|461.27|466.65|461.25|466.67|461.27|466.65|461.25|3
1626261600000|2021-07-14 11:20:00|466.64|461.24|466.63|461.23|466.64|461.24|466.63|461.23|2
1626261610000|2021-07-14 11:20:10|466.62|461.22|466.56|461.16|466.62|461.22|466.53|461.13|9
1626261620000|2021-07-14 11:20:20|466.46|461.06|466.43|461.03|466.46|461.06|466.4|461|4
1626261630000|2021-07-14 11:20:30|466.39|460.99|466.2|460.8|466.39|460.99|466.2|460.8|5
1626261640000|2021-07-14 11:20:40|466.23|460.83|466.09|460.69|466.23|460.83|466.08|460.68|10
1626261650000|2021-07-14 11:20:50|466.1|460.7|466.4|461|466.41|461.01|466.1|460.7|9
1626261660000|2021-07-14 11:21:00|466.32|460.92|466.09|460.69|466.32|460.92|466.09|460.69|11
1626261670000|2021-07-14 11:21:10|466.08|460.68|466.08|460.68|466.08|460.68|466.08|460.68|1
1626261680000|2021-07-14 11:21:20|466.11|460.71|466.14|460.74|466.19|460.79|466.11|460.71|12
1626261690000|2021-07-14 11:21:30|466.16|460.76|466.11|460.71|466.26|460.86|466.11|460.71|13
1626261700000|2021-07-14 11:21:40|466.12|460.72|466.07|460.67|466.12|460.72|466.07|460.67|3
1626261710000|2021-07-14 11:21:50|466.08|460.68|466.08|460.68|466.08|460.68|466.08|460.68|1
1626261720000|2021-07-14 11:22:00|466.11|460.71|466.09|460.69|466.11|460.71|466.07|460.67|6
1626261730000|2021-07-14 11:22:10|466.15|460.75|466.08|460.68|466.15|460.75|466.06|460.66|8
1626261740000|2021-07-14 11:22:20|466.05|460.65|465.83|460.43|466.05|460.65|465.83|460.43|11
1626261750000|2021-07-14 11:22:30|465.84|460.44|465.84|460.44|465.85|460.45|465.8|460.4|9
1626261760000|2021-07-14 11:22:40|465.83|460.43|465.83|460.43|465.83|460.43|465.79|460.39|12
1626261770000|2021-07-14 11:22:50|465.82|460.42|465.79|460.39|465.82|460.42|465.77|460.37|12
1626261780000|2021-07-14 11:23:00|465.8|460.4|465.63|460.23|465.81|460.41|465.63|460.23|14
1626261790000|2021-07-14 11:23:10|465.64|460.24|465.52|460.12|465.65|460.25|465.52|460.12|9
1626261800000|2021-07-14 11:23:20|465.53|460.13|465.65|460.25|465.65|460.25|465.52|460.12|10
1626261810000|2021-07-14 11:23:30|465.68|460.28|465.83|460.43|465.91|460.51|465.68|460.28|18
1626261820000|2021-07-14 11:23:40|465.79|460.39|465.83|460.43|465.89|460.49|465.79|460.39|12
1626261830000|2021-07-14 11:23:50|465.85|460.45|465.85|460.45|465.85|460.45|465.83|460.43|4
1626261840000|2021-07-14 11:24:00|465.87|460.47|465.83|460.43|465.88|460.48|465.83|460.43|13
1626261860000|2021-07-14 11:24:20|465.85|460.45|465.87|460.47|465.9|460.5|465.83|460.43|16
1626261870000|2021-07-14 11:24:30|465.88|460.48|466.14|460.74|466.14|460.74|465.85|460.45|28
1626261880000|2021-07-14 11:24:40|466.15|460.75|466.09|460.69|466.18|460.78|466.09|460.69|12
1626261890000|2021-07-14 11:24:50|466.11|460.71|466.09|460.69|466.11|460.71|466.09|460.69|7
1626261900000|2021-07-14 11:25:00|466.11|460.71|466.21|460.81|466.26|460.86|466.1|460.7|14
1626261910000|2021-07-14 11:25:10|466.2|460.8|466.31|460.91|466.32|460.92|466.19|460.79|10
1626261920000|2021-07-14 11:25:20|466.29|460.89|466.25|460.85|466.3|460.9|466.25|460.85|15
1626261930000|2021-07-14 11:25:30|466.2|460.8|466.2|460.8|466.25|460.85|466.14|460.74|16
1626261940000|2021-07-14 11:25:40|466.28|460.88|466.31|460.91|466.32|460.92|466.28|460.88|11
1626261960000|2021-07-14 11:26:00|466.3|460.9|466.2|460.8|466.3|460.9|466.2|460.8|3
1626261970000|2021-07-14 11:26:10|466.18|460.78|466.21|460.81|466.22|460.82|466.17|460.77|13
1626261980000|2021-07-14 11:26:20|466.19|460.79|466.06|460.66|466.19|460.79|466.01|460.61|15
1626261990000|2021-07-14 11:26:30|466.05|460.65|465.89|460.49|466.05|460.65|465.89|460.49|14
1626262000000|2021-07-14 11:26:40|465.83|460.43|465.88|460.48|465.97|460.57|465.83|460.43|17
1626262010000|2021-07-14 11:26:50|465.87|460.47|465.85|460.45|465.93|460.53|465.84|460.44|9
1626262020000|2021-07-14 11:27:00|465.86|460.46|466.09|460.69|466.12|460.72|465.86|460.46|16
1626262030000|2021-07-14 11:27:10|466.17|460.77|465.94|460.54|466.17|460.77|465.89|460.49|24
1626262040000|2021-07-14 11:27:20|465.93|460.53|465.97|460.57|466.08|460.68|465.89|460.49|17
1626262050000|2021-07-14 11:27:30|465.99|460.59|466|460.6|466|460.6|465.97|460.57|12
1626262060000|2021-07-14 11:27:40|465.98|460.58|465.98|460.58|466.01|460.61|465.97|460.57|9
1626262070000|2021-07-14 11:27:50|465.99|460.59|465.99|460.59|466.02|460.62|465.97|460.57|17
1626262080000|2021-07-14 11:28:00|466|460.6|466.01|460.61|466.02|460.62|466|460.6|8
1626262090000|2021-07-14 11:28:10|466.03|460.63|466.19|460.79|466.21|460.81|466.03|460.63|12
1626262100000|2021-07-14 11:28:20|466.18|460.78|466.2|460.8|466.3|460.9|466.18|460.78|7
1626262110000|2021-07-14 11:28:30|466.19|460.79|466.14|460.74|466.32|460.92|466.14|460.74|9
1626262120000|2021-07-14 11:28:40|466.13|460.73|466.13|460.73|466.13|460.73|466.13|460.73|1
1626262140000|2021-07-14 11:29:00|466.16|460.76|466.23|460.83|466.31|460.91|466.09|460.69|13
1626262150000|2021-07-14 11:29:10|466.33|460.93|466.21|460.81|466.33|460.93|466.2|460.8|8
1626262160000|2021-07-14 11:29:20|466.23|460.83|466.21|460.81|466.23|460.83|466.2|460.8|5
1626262170000|2021-07-14 11:29:30|466.23|460.83|466.25|460.85|466.25|460.85|466.2|460.8|5
1626262180000|2021-07-14 11:29:40|466.22|460.82|466.23|460.83|466.23|460.83|466.22|460.82|2
1626262190000|2021-07-14 11:29:50|466.27|460.87|466.28|460.88|466.29|460.89|466.26|460.86|7
1626262200000|2021-07-14 11:30:00|466.25|460.85|466.5|461.1|466.5|461.1|466.23|460.83|16
1626262210000|2021-07-14 11:30:10|466.65|461.25|466.36|460.96|466.65|461.25|466.35|460.95|18
1626262220000|2021-07-14 11:30:20|466.32|460.92|466.27|460.87|466.32|460.92|466.27|460.87|5
1626262230000|2021-07-14 11:30:30|466.28|460.88|466.28|460.88|466.39|460.99|466.26|460.86|13
1626262240000|2021-07-14 11:30:40|466.35|460.95|466.05|460.65|466.35|460.95|466.05|460.65|9
1626262250000|2021-07-14 11:30:50|466.21|460.81|466.09|460.69|466.21|460.81|466.05|460.65|12
1626262260000|2021-07-14 11:31:00|466.1|460.7|466.05|460.65|466.1|460.7|466.05|460.65|7
1626262270000|2021-07-14 11:31:10|466.03|460.63|465.74|460.34|466.03|460.63|465.74|460.34|21
1626262280000|2021-07-14 11:31:20|465.71|460.31|465.7|460.3|465.74|460.34|465.68|460.28|14
1626262290000|2021-07-14 11:31:30|465.69|460.29|465.42|460.02|465.7|460.3|465.38|459.98|9
1626262300000|2021-07-14 11:31:40|465.34|459.94|465.19|459.79|465.34|459.94|465.19|459.79|7
1626262310000|2021-07-14 11:31:50|465.22|459.82|465.2|459.8|465.22|459.82|465.16|459.76|18
1626262320000|2021-07-14 11:32:00|465.19|459.79|465.01|459.61|465.2|459.8|465.01|459.61|17
1626262330000|2021-07-14 11:32:10|465.02|459.62|465.16|459.76|465.16|459.76|464.96|459.56|20
1626262340000|2021-07-14 11:32:20|465.14|459.74|465.32|459.92|465.33|459.93|465.14|459.74|14
1626262350000|2021-07-14 11:32:30|465.33|459.93|465.49|460.09|465.53|460.13|465.33|459.93|11
1626262360000|2021-07-14 11:32:40|465.47|460.07|465.43|460.03|465.5|460.1|465.43|460.03|11
1626262370000|2021-07-14 11:32:50|465.39|459.99|465.18|459.78|465.39|459.99|465.18|459.78|9
1626262380000|2021-07-14 11:33:00|465.19|459.79|465.4|460|465.43|460.03|465.19|459.79|29
1626262390000|2021-07-14 11:33:10|465.41|460.01|465.36|459.96|465.49|460.09|465.36|459.96|16
1626262400000|2021-07-14 11:33:20|465.42|460.02|465.17|459.77|465.42|460.02|465.17|459.77|16
1626262410000|2021-07-14 11:33:30|465.12|459.72|465.24|459.84|465.37|459.97|465.11|459.71|14
1626262420000|2021-07-14 11:33:40|465.25|459.85|465.31|459.91|465.32|459.92|465.25|459.85|12
1626262430000|2021-07-14 11:33:50|465.28|459.88|465.2|459.8|465.3|459.9|465.19|459.79|16
1626262440000|2021-07-14 11:34:00|465.21|459.81|465.3|459.9|465.31|459.91|465.2|459.8|13
1626262450000|2021-07-14 11:34:10|465.22|459.82|465.36|459.96|465.37|459.97|465.22|459.82|10
1626262460000|2021-07-14 11:34:20|465.37|459.97|465.34|459.94|465.37|459.97|465.33|459.93|7
1626262470000|2021-07-14 11:34:30|465.33|459.93|465.35|459.95|465.35|459.95|465.33|459.93|5
1626262480000|2021-07-14 11:34:40|465.34|459.94|465.4|460|465.42|460.02|465.26|459.86|16
1626262490000|2021-07-14 11:34:50|465.38|459.98|465.35|459.95|465.38|459.98|465.28|459.88|6
1626262500000|2021-07-14 11:35:00|465.37|459.97|465.53|460.13|465.53|460.13|465.37|459.97|9
1626262510000|2021-07-14 11:35:10|465.59|460.19|465.76|460.36|465.76|460.36|465.59|460.19|6
1626262520000|2021-07-14 11:35:20|465.72|460.32|465.55|460.15|465.74|460.34|465.55|460.15|12
1626262530000|2021-07-14 11:35:30|465.52|460.12|465.56|460.16|465.56|460.16|465.49|460.09|12
1626262540000|2021-07-14 11:35:40|465.54|460.14|465.51|460.11|465.54|460.14|465.5|460.1|4
1626262550000|2021-07-14 11:35:50|465.6|460.2|465.5|460.1|465.66|460.26|465.48|460.08|20
1626262560000|2021-07-14 11:36:00|465.51|460.11|465.56|460.16|465.6|460.2|465.51|460.11|13
1626262570000|2021-07-14 11:36:10|465.57|460.17|465.64|460.24|465.64|460.24|465.54|460.14|6
1626262580000|2021-07-14 11:36:20|465.74|460.34|465.82|460.42|465.82|460.42|465.74|460.34|2
1626262590000|2021-07-14 11:36:30|465.79|460.39|465.6|460.2|465.82|460.42|465.6|460.2|11
1626262600000|2021-07-14 11:36:40|465.59|460.19|465.67|460.27|465.68|460.28|465.59|460.19|8
1626262610000|2021-07-14 11:36:50|465.64|460.24|465.53|460.13|465.64|460.24|465.53|460.13|12
1626262620000|2021-07-14 11:37:00|465.57|460.17|465.48|460.08|465.63|460.23|465.48|460.08|18
1626262630000|2021-07-14 11:37:10|465.47|460.07|465.4|460|465.47|460.07|465.38|459.98|11
1626262640000|2021-07-14 11:37:20|465.41|460.01|465.36|459.96|465.43|460.03|465.36|459.96|14
1626262650000|2021-07-14 11:37:30|465.35|459.95|465.4|460|465.44|460.04|465.35|459.95|14
1626262660000|2021-07-14 11:37:40|465.41|460.01|465.07|459.67|465.44|460.04|464.95|459.55|21
1626262670000|2021-07-14 11:37:50|465.04|459.64|464.86|459.46|465.06|459.66|464.86|459.46|15
1626262680000|2021-07-14 11:38:00|464.89|459.49|465.03|459.63|465.03|459.63|464.84|459.44|10
1626262690000|2021-07-14 11:38:10|465.02|459.62|464.88|459.48|465.03|459.63|464.88|459.48|14
1626262710000|2021-07-14 11:38:30|464.79|459.39|464.76|459.36|464.9|459.5|464.75|459.35|14
1626262720000|2021-07-14 11:38:40|464.74|459.34|464.72|459.32|464.77|459.37|464.72|459.32|18
1626262730000|2021-07-14 11:38:50|464.71|459.31|464.52|459.12|464.71|459.31|464.52|459.12|14
1626262740000|2021-07-14 11:39:00|464.48|459.08|464.49|459.09|464.52|459.12|464.46|459.06|6
1626262750000|2021-07-14 11:39:10|464.55|459.15|464.51|459.11|464.55|459.15|464.44|459.04|14
1626262760000|2021-07-14 11:39:20|464.52|459.12|464.6|459.2|464.6|459.2|464.49|459.09|12
1626262770000|2021-07-14 11:39:30|464.57|459.17|464.66|459.26|464.66|459.26|464.57|459.17|7
1626262780000|2021-07-14 11:39:40|464.67|459.27|464.69|459.29|464.69|459.29|464.66|459.26|10
1626262790000|2021-07-14 11:39:50|464.66|459.26|464.66|459.26|464.66|459.26|464.66|459.26|1
1626262800000|2021-07-14 11:40:00|464.68|459.28|464.89|459.49|464.89|459.49|464.68|459.28|6
1626262810000|2021-07-14 11:40:10|464.91|459.51|465.37|459.97|465.37|459.97|464.91|459.51|10
1626262820000|2021-07-14 11:40:20|465.38|459.98|465.42|460.02|465.42|460.02|465.29|459.89|15
1626262830000|2021-07-14 11:40:30|465.38|459.98|465.42|460.02|465.42|460.02|465.37|459.97|4
1626262840000|2021-07-14 11:40:40|465.48|460.08|465.5|460.1|465.5|460.1|465.48|460.08|2
1626262850000|2021-07-14 11:40:50|465.48|460.08|465.49|460.09|465.49|460.09|465.48|460.08|2
1626262860000|2021-07-14 11:41:00|465.48|460.08|465.38|459.98|465.48|460.08|465.36|459.96|10
1626262870000|2021-07-14 11:41:10|465.39|459.99|465.37|459.97|465.39|459.99|465.33|459.93|11
1626262880000|2021-07-14 11:41:20|465.26|459.86|465.18|459.78|465.34|459.94|465.17|459.77|22
1626262890000|2021-07-14 11:41:30|465.2|459.8|465.56|460.16|465.56|460.16|465.2|459.8|17
1626262900000|2021-07-14 11:41:40|465.55|460.15|465.49|460.09|465.56|460.16|465.47|460.07|12
1626262910000|2021-07-14 11:41:50|465.51|460.11|465.57|460.17|465.58|460.18|465.51|460.11|8
1626262920000|2021-07-14 11:42:00|465.56|460.16|465.57|460.17|465.57|460.17|465.56|460.16|8
1626262930000|2021-07-14 11:42:10|465.58|460.18|465.54|460.14|465.58|460.18|465.52|460.12|5
1626262940000|2021-07-14 11:42:20|465.53|460.13|465.53|460.13|465.53|460.13|465.53|460.13|1
1626262950000|2021-07-14 11:42:30|465.54|460.14|465.53|460.13|465.54|460.14|465.53|460.13|6
1626262960000|2021-07-14 11:42:40|465.54|460.14|465.33|459.93|465.54|460.14|465.15|459.75|15
1626262970000|2021-07-14 11:42:50|465.32|459.92|465.26|459.86|465.33|459.93|465.23|459.83|9
1626262980000|2021-07-14 11:43:00|465.25|459.85|465.34|459.94|465.34|459.94|465.25|459.85|6
1626262990000|2021-07-14 11:43:10|465.39|459.99|465.38|459.98|465.39|459.99|465.38|459.98|6
1626263000000|2021-07-14 11:43:20|465.39|459.99|465.39|459.99|465.39|459.99|465.37|459.97|7
1626263010000|2021-07-14 11:43:30|465.36|459.96|465.39|459.99|465.39|459.99|465.36|459.96|8
1626263020000|2021-07-14 11:43:40|465.4|460|465.42|460.02|465.42|460.02|465.39|459.99|5
1626263030000|2021-07-14 11:43:50|465.4|460|465.42|460.02|465.42|460.02|465.4|460|2
1626263040000|2021-07-14 11:44:00|465.44|460.04|465.44|460.04|465.44|460.04|465.44|460.04|1
1626263050000|2021-07-14 11:44:10|465.42|460.02|465.4|460|465.42|460.02|465.4|460|2
1626263060000|2021-07-14 11:44:20|465.38|459.98|465.4|460|465.4|460|465.38|459.98|2
1626263070000|2021-07-14 11:44:30|465.38|459.98|465.4|460|465.4|460|465.38|459.98|2
1626263080000|2021-07-14 11:44:40|465.42|460.02|465.43|460.03|465.44|460.04|465.41|460.01|7
1626263090000|2021-07-14 11:44:50|465.42|460.02|465.38|459.98|465.42|460.02|465.38|459.98|14
1626263100000|2021-07-14 11:45:00|465.4|460|465.39|459.99|465.4|460|465.38|459.98|7
1626263110000|2021-07-14 11:45:10|465.41|460.01|465.78|460.38|465.78|460.38|465.41|460.01|12
1626263120000|2021-07-14 11:45:20|465.79|460.39|465.95|460.55|466.06|460.66|465.76|460.36|17
1626263130000|2021-07-14 11:45:30|465.94|460.54|465.91|460.51|465.94|460.54|465.88|460.48|8
1626263140000|2021-07-14 11:45:40|465.9|460.5|465.9|460.5|465.91|460.51|465.9|460.5|3
1626263150000|2021-07-14 11:45:50|465.86|460.46|465.8|460.4|465.91|460.51|465.73|460.33|16
1626263160000|2021-07-14 11:46:00|465.79|460.39|465.69|460.29|465.79|460.39|465.69|460.29|6
1626263170000|2021-07-14 11:46:10|465.71|460.31|465.76|460.36|465.77|460.37|465.7|460.3|14
1626263180000|2021-07-14 11:46:20|465.75|460.35|465.81|460.41|465.84|460.44|465.75|460.35|4
1626263190000|2021-07-14 11:46:30|465.82|460.42|465.96|460.56|465.96|460.56|465.8|460.4|5
1626263200000|2021-07-14 11:46:40|465.92|460.52|465.93|460.53|465.96|460.56|465.91|460.51|8
1626263210000|2021-07-14 11:46:50|465.9|460.5|465.93|460.53|465.93|460.53|465.9|460.5|4
1626263220000|2021-07-14 11:47:00|465.9|460.5|465.82|460.42|465.94|460.54|465.78|460.38|14
1626263230000|2021-07-14 11:47:10|465.81|460.41|465.83|460.43|465.86|460.46|465.81|460.41|7
1626263240000|2021-07-14 11:47:20|465.84|460.44|465.99|460.59|466|460.6|465.83|460.43|10
1626263250000|2021-07-14 11:47:30|465.98|460.58|465.86|460.46|465.99|460.59|465.85|460.45|12
1626263260000|2021-07-14 11:47:40|465.87|460.47|465.94|460.54|465.96|460.56|465.85|460.45|5
1626263270000|2021-07-14 11:47:50|465.93|460.53|465.97|460.57|465.98|460.58|465.93|460.53|3
1626263280000|2021-07-14 11:48:00|465.92|460.52|465.79|460.39|465.92|460.52|465.79|460.39|6
1626263290000|2021-07-14 11:48:10|465.78|460.38|465.83|460.43|465.83|460.43|465.78|460.38|2
1626263300000|2021-07-14 11:48:20|465.87|460.47|465.98|460.58|465.98|460.58|465.86|460.46|6
1626263310000|2021-07-14 11:48:30|465.97|460.57|466|460.6|466|460.6|465.97|460.57|2
1626263320000|2021-07-14 11:48:40|466.14|460.74|466.14|460.74|466.14|460.74|466.14|460.74|1
1626263330000|2021-07-14 11:48:50|466.13|460.73|466.2|460.8|466.2|460.8|466.01|460.61|3
1626263340000|2021-07-14 11:49:00|466.06|460.66|466.27|460.87|466.28|460.88|466.06|460.66|10
1626263350000|2021-07-14 11:49:10|466.28|460.88|466.28|460.88|466.29|460.89|466.2|460.8|6
1626263360000|2021-07-14 11:49:20|466.21|460.81|466.21|460.81|466.27|460.87|466.12|460.72|12
1626263370000|2021-07-14 11:49:30|466.2|460.8|466.24|460.84|466.24|460.84|466.2|460.8|5
1626263380000|2021-07-14 11:49:40|466.23|460.83|466.12|460.72|466.24|460.84|466.12|460.72|4
1626263390000|2021-07-14 11:49:50|466.16|460.76|466.13|460.73|466.16|460.76|466.12|460.72|5
1626263400000|2021-07-14 11:50:00|466.14|460.74|466.21|460.81|466.21|460.81|466.14|460.74|15
1626263410000|2021-07-14 11:50:10|466.22|460.82|466.2|460.8|466.23|460.83|466.14|460.74|11
1626263420000|2021-07-14 11:50:20|466.19|460.79|466.35|460.95|466.4|461|466.19|460.79|11
1626263430000|2021-07-14 11:50:30|466.37|460.97|466.36|460.96|466.37|460.97|466.35|460.95|8
1626263440000|2021-07-14 11:50:40|466.35|460.95|466.32|460.92|466.4|461|466.32|460.92|5
1626263450000|2021-07-14 11:50:50|466.31|460.91|466.32|460.92|466.37|460.97|466.31|460.91|4
1626263460000|2021-07-14 11:51:00|466.31|460.91|466.39|460.99|466.39|460.99|466.31|460.91|3
1626263470000|2021-07-14 11:51:10|466.32|460.92|466.27|460.87|466.36|460.96|466.25|460.85|8
1626263480000|2021-07-14 11:51:20|466.26|460.86|466.26|460.86|466.29|460.89|466.26|460.86|8
1626263490000|2021-07-14 11:51:30|466.28|460.88|466.28|460.88|466.29|460.89|466.25|460.85|8
1626263500000|2021-07-14 11:51:40|466.3|460.9|466.26|460.86|466.31|460.91|466.24|460.84|10
1626263510000|2021-07-14 11:51:50|466.29|460.89|466.32|460.92|466.35|460.95|466.24|460.84|13
1626263520000|2021-07-14 11:52:00|466.35|460.95|466.25|460.85|466.35|460.95|466.25|460.85|6
1626263530000|2021-07-14 11:52:10|466.26|460.86|466.25|460.85|466.26|460.86|466.24|460.84|4
1626263540000|2021-07-14 11:52:20|466.29|460.89|466.5|461.1|466.51|461.11|466.25|460.85|9
1626263550000|2021-07-14 11:52:30|466.55|461.15|466.55|461.15|466.55|461.15|466.55|461.15|1
1626263560000|2021-07-14 11:52:40|466.56|461.16|466.58|461.18|466.58|461.18|466.56|461.16|2
1626263570000|2021-07-14 11:52:50|466.61|461.21|466.51|461.11|466.67|461.27|466.5|461.1|10
1626263580000|2021-07-14 11:53:00|466.52|461.12|466.43|461.03|466.52|461.12|466.41|461.01|9
1626263600000|2021-07-14 11:53:20|466.44|461.04|466.57|461.17|466.57|461.17|466.44|461.04|14
1626263610000|2021-07-14 11:53:30|466.54|461.14|466.55|461.15|466.61|461.21|466.54|461.14|16
1626263620000|2021-07-14 11:53:40|466.56|461.16|466.43|461.03|466.6|461.2|466.43|461.03|10
1626263630000|2021-07-14 11:53:50|466.42|461.02|466.35|460.95|466.42|461.02|466.32|460.92|10
1626263650000|2021-07-14 11:54:10|466.33|460.93|466.18|460.78|466.33|460.93|466.16|460.76|6
1626263660000|2021-07-14 11:54:20|466.15|460.75|465.89|460.49|466.15|460.75|465.88|460.48|22
1626263670000|2021-07-14 11:54:30|465.92|460.52|466.06|460.66|466.15|460.75|465.92|460.52|18
1626263680000|2021-07-14 11:54:40|466.07|460.67|466.09|460.69|466.12|460.72|466.06|460.66|9
1626263690000|2021-07-14 11:54:50|465.93|460.53|465.87|460.47|465.94|460.54|465.87|460.47|7
1626263700000|2021-07-14 11:55:00|466.04|460.64|466|460.6|466.09|460.69|465.97|460.57|7
1626263710000|2021-07-14 11:55:10|466.12|460.72|466.28|460.88|466.28|460.88|466.12|460.72|5
1626263720000|2021-07-14 11:55:20|466.31|460.91|466.23|460.83|466.31|460.91|466.23|460.83|4
1626263730000|2021-07-14 11:55:30|466.21|460.81|466.21|460.81|466.21|460.81|466.21|460.81|1
1626263740000|2021-07-14 11:55:40|466.27|460.87|466.38|460.98|466.38|460.98|466.26|460.86|6
1626263750000|2021-07-14 11:55:50|466.47|461.07|466.53|461.13|466.53|461.13|466.47|461.07|6
1626263770000|2021-07-14 11:56:10|466.52|461.12|466.51|461.11|466.52|461.12|466.48|461.08|5
1626263780000|2021-07-14 11:56:20|466.52|461.12|466.53|461.13|466.53|461.13|466.51|461.11|5
1626263790000|2021-07-14 11:56:30|466.51|461.11|466.53|461.13|466.53|461.13|466.51|461.11|4
1626263800000|2021-07-14 11:56:40|466.52|461.12|466.53|461.13|466.53|461.13|466.5|461.1|6
1626263810000|2021-07-14 11:56:50|466.52|461.12|466.53|461.13|466.53|461.13|466.52|461.12|2
1626263820000|2021-07-14 11:57:00|466.6|461.2|466.6|461.2|466.6|461.2|466.6|461.2|1
1626263830000|2021-07-14 11:57:10|466.63|461.23|466.75|461.35|466.75|461.35|466.63|461.23|4
1626263840000|2021-07-14 11:57:20|466.85|461.45|467|461.6|467.04|461.64|466.85|461.45|7
1626263850000|2021-07-14 11:57:30|466.99|461.59|467|461.6|467|461.6|466.95|461.55|13
1626263860000|2021-07-14 11:57:40|466.99|461.59|466.84|461.44|467|461.6|466.77|461.37|15
1626263870000|2021-07-14 11:57:50|466.82|461.42|466.83|461.43|466.87|461.47|466.81|461.41|10
1626263880000|2021-07-14 11:58:00|466.86|461.46|466.88|461.48|466.88|461.48|466.84|461.44|6
1626263890000|2021-07-14 11:58:10|466.87|461.47|466.81|461.41|466.87|461.47|466.79|461.39|6
1626263900000|2021-07-14 11:58:20|466.79|461.39|466.78|461.38|466.81|461.41|466.78|461.38|4
1626263910000|2021-07-14 11:58:30|466.81|461.41|466.79|461.39|466.81|461.41|466.79|461.39|2
1626263930000|2021-07-14 11:58:50|466.78|461.38|466.83|461.43|466.85|461.45|466.78|461.38|4
1626263940000|2021-07-14 11:59:00|466.84|461.44|466.92|461.52|466.93|461.53|466.78|461.38|6
1626263950000|2021-07-14 11:59:10|466.93|461.53|466.97|461.57|466.97|461.57|466.9|461.5|10
1626263960000|2021-07-14 11:59:20|466.96|461.56|467.04|461.64|467.05|461.65|466.96|461.56|9
1626263970000|2021-07-14 11:59:30|467.02|461.62|467.02|461.62|467.05|461.65|467.02|461.62|3
1626263980000|2021-07-14 11:59:40|467.05|461.65|467.02|461.62|467.05|461.65|467.02|461.62|4
1626263990000|2021-07-14 11:59:50|467.03|461.63|466.92|461.52|467.03|461.63|466.89|461.49|8
1626264000000|2021-07-14 12:00:00|466.91|461.51|467.37|461.97|467.37|461.97|466.91|461.51|15
1626264010000|2021-07-14 12:00:10|467.39|461.99|467.79|462.39|467.79|462.39|467.39|461.99|10
1626264020000|2021-07-14 12:00:20|467.84|462.44|467.74|462.34|467.97|462.57|467.74|462.34|10
1626264030000|2021-07-14 12:00:30|467.7|462.3|467.83|462.43|467.87|462.47|467.7|462.3|17
1626264040000|2021-07-14 12:00:40|467.84|462.44|467.8|462.4|467.84|462.44|467.8|462.4|15
1626264050000|2021-07-14 12:00:50|467.82|462.42|467.93|462.53|467.93|462.53|467.82|462.42|6
1626264060000|2021-07-14 12:01:00|467.92|462.52|467.74|462.34|467.93|462.53|467.68|462.28|17
1626264070000|2021-07-14 12:01:10|467.75|462.35|467.65|462.25|467.79|462.39|467.64|462.24|18
1626264080000|2021-07-14 12:01:20|467.64|462.24|467.66|462.26|467.72|462.32|467.46|462.06|22
1626264090000|2021-07-14 12:01:30|467.64|462.24|467.52|462.12|467.65|462.25|467.52|462.12|25
1626264100000|2021-07-14 12:01:40|467.53|462.13|467.54|462.14|467.6|462.2|467.47|462.07|22
1626264110000|2021-07-14 12:01:50|467.58|462.18|467.48|462.08|467.58|462.18|467.46|462.06|9
1626264120000|2021-07-14 12:02:00|467.52|462.12|467.49|462.09|467.55|462.15|467.48|462.08|10
1626264130000|2021-07-14 12:02:10|467.55|462.15|467.84|462.44|467.84|462.44|467.55|462.15|10
1626264140000|2021-07-14 12:02:20|467.96|462.56|468.02|462.62|468.21|462.81|467.96|462.56|19
1626264150000|2021-07-14 12:02:30|468|462.6|467.99|462.59|468|462.6|467.87|462.47|11
1626264160000|2021-07-14 12:02:40|467.97|462.57|468.32|462.92|468.32|462.92|467.92|462.52|14
1626264170000|2021-07-14 12:02:50|468.33|462.93|468.52|463.12|468.72|463.32|468.32|462.92|15
1626264180000|2021-07-14 12:03:00|468.54|463.14|468.6|463.2|468.65|463.25|468.53|463.13|22
1626264190000|2021-07-14 12:03:10|468.61|463.21|468.61|463.21|468.69|463.29|468.6|463.2|15
1626264200000|2021-07-14 12:03:20|468.62|463.22|468.46|463.06|468.66|463.26|468.45|463.05|10
1626264210000|2021-07-14 12:03:30|468.55|463.15|468.69|463.29|468.69|463.29|468.47|463.07|6
1626264220000|2021-07-14 12:03:40|468.63|463.23|468.86|463.46|468.86|463.46|468.63|463.23|21
1626264230000|2021-07-14 12:03:50|468.81|463.41|468.86|463.46|468.87|463.47|468.8|463.4|4
1626264240000|2021-07-14 12:04:00|468.87|463.47|468.9|463.5|468.91|463.51|468.77|463.37|9
1626264250000|2021-07-14 12:04:10|468.89|463.49|468.92|463.52|468.92|463.52|468.86|463.46|7
1626264260000|2021-07-14 12:04:20|468.91|463.51|469.07|463.67|469.07|463.67|468.88|463.48|18
1626264270000|2021-07-14 12:04:30|469.06|463.66|469.06|463.66|469.06|463.66|469.06|463.66|1
1626264280000|2021-07-14 12:04:40|469.07|463.67|469|463.6|469.07|463.67|469|463.6|6
1626264290000|2021-07-14 12:04:50|468.98|463.58|469.02|463.62|469.05|463.65|468.96|463.56|18
1626264300000|2021-07-14 12:05:00|468.96|463.56|468.96|463.56|468.96|463.56|468.96|463.56|1
1626264310000|2021-07-14 12:05:10|468.74|463.34|468.69|463.29|468.74|463.34|468.68|463.28|18
1626264320000|2021-07-14 12:05:20|468.64|463.24|468.67|463.27|468.71|463.31|468.61|463.21|15
1626264330000|2021-07-14 12:05:30|468.66|463.26|468.59|463.19|468.67|463.27|468.57|463.17|11
1626264340000|2021-07-14 12:05:40|468.58|463.18|468.53|463.13|468.58|463.18|468.48|463.08|7
1626264350000|2021-07-14 12:05:50|468.56|463.16|468.4|463|468.56|463.16|468.36|462.96|16
1626264360000|2021-07-14 12:06:00|468.41|463.01|468.37|462.97|468.41|463.01|468.14|462.74|24
1626264370000|2021-07-14 12:06:10|468.3|462.9|468.36|462.96|468.44|463.04|468.23|462.83|27
1626264380000|2021-07-14 12:06:20|468.35|462.95|468.32|462.92|468.4|463|468.29|462.89|9
1626264390000|2021-07-14 12:06:30|468.33|462.93|468.59|463.19|468.66|463.26|468.32|462.92|20
1626264400000|2021-07-14 12:06:40|468.61|463.21|468.46|463.06|468.61|463.21|468.4|463|12
1626264410000|2021-07-14 12:06:50|468.47|463.07|468.46|463.06|468.47|463.07|468.46|463.06|2
1626264420000|2021-07-14 12:07:00|468.45|463.05|468.41|463.01|468.45|463.05|468.36|462.96|8
1626264440000|2021-07-14 12:07:20|468.43|463.03|468.42|463.02|468.45|463.05|468.41|463.01|16
1626264450000|2021-07-14 12:07:30|468.52|463.12|468.59|463.19|468.62|463.22|468.47|463.07|13
1626264460000|2021-07-14 12:07:40|468.61|463.21|468.54|463.14|468.69|463.29|468.51|463.11|20
1626264470000|2021-07-14 12:07:50|468.52|463.12|468.53|463.13|468.54|463.14|468.52|463.12|6
1626264480000|2021-07-14 12:08:00|468.5|463.1|468.5|463.1|468.5|463.1|468.5|463.1|1
1626264490000|2021-07-14 12:08:10|468.45|463.05|468.08|462.68|468.45|463.05|468.06|462.66|15
1626264500000|2021-07-14 12:08:20|468.2|462.8|468.17|462.77|468.2|462.8|468.16|462.76|8
1626264510000|2021-07-14 12:08:30|468.13|462.73|468.06|462.66|468.13|462.73|468.06|462.66|9
1626264520000|2021-07-14 12:08:40|468.04|462.64|467.68|462.28|468.05|462.65|467.68|462.28|15
1626264530000|2021-07-14 12:08:50|467.69|462.29|467.75|462.35|467.81|462.41|467.63|462.23|24
1626264540000|2021-07-14 12:09:00|467.73|462.33|467.79|462.39|467.9|462.5|467.73|462.33|32
1626264550000|2021-07-14 12:09:10|467.78|462.38|467.65|462.25|467.78|462.38|467.49|462.09|29
1626264560000|2021-07-14 12:09:20|467.64|462.24|467.6|462.2|467.69|462.29|467.56|462.16|19
1626264570000|2021-07-14 12:09:30|467.64|462.24|467.77|462.37|467.82|462.42|467.64|462.24|19
1626264580000|2021-07-14 12:09:40|467.74|462.34|467.75|462.35|467.78|462.38|467.71|462.31|25
1626264590000|2021-07-14 12:09:50|467.71|462.31|467.57|462.17|467.71|462.31|467.53|462.13|7
1626264600000|2021-07-14 12:10:00|467.5|462.1|467.63|462.23|467.63|462.23|467.5|462.1|2
1626264610000|2021-07-14 12:10:10|467.55|462.15|467.75|462.35|467.79|462.39|467.53|462.13|16
1626264620000|2021-07-14 12:10:20|467.74|462.34|467.67|462.27|467.74|462.34|467.63|462.23|14
1626264630000|2021-07-14 12:10:30|467.51|462.11|467.47|462.07|467.51|462.11|467.47|462.07|7
1626264640000|2021-07-14 12:10:40|467.46|462.06|467.48|462.08|467.48|462.08|467.46|462.06|5
1626264650000|2021-07-14 12:10:50|467.47|462.07|467.43|462.03|467.49|462.09|467.43|462.03|12
1626264660000|2021-07-14 12:11:00|467.46|462.06|467.45|462.05|467.52|462.12|467.45|462.05|17
1626264670000|2021-07-14 12:11:10|467.44|462.04|467.21|461.81|467.49|462.09|467.13|461.73|25
1626264680000|2021-07-14 12:11:20|467.22|461.82|467.21|461.81|467.24|461.84|467.21|461.81|11
1626264700000|2021-07-14 12:11:40|467.23|461.83|467.18|461.78|467.23|461.83|467.15|461.75|14
1626264710000|2021-07-14 12:11:50|467.17|461.77|467.22|461.82|467.25|461.85|467.16|461.76|16
1626264720000|2021-07-14 12:12:00|467.23|461.83|467.21|461.81|467.33|461.93|467.21|461.81|22
1626264730000|2021-07-14 12:12:10|467.24|461.84|467.21|461.81|467.24|461.84|467.19|461.79|9
1626264740000|2021-07-14 12:12:20|467.2|461.8|467.25|461.85|467.25|461.85|467.2|461.8|7
1626264750000|2021-07-14 12:12:30|467.34|461.94|467.34|461.94|467.35|461.95|467.26|461.86|5
1626264760000|2021-07-14 12:12:40|467.35|461.95|467.38|461.98|467.41|462.01|467.34|461.94|6
1626264770000|2021-07-14 12:12:50|467.42|462.02|467.38|461.98|467.42|462.02|467.38|461.98|4
1626264780000|2021-07-14 12:13:00|467.4|462|467.49|462.09|467.49|462.09|467.4|462|6
1626264790000|2021-07-14 12:13:10|467.46|462.06|467.62|462.22|467.67|462.27|467.46|462.06|13
1626264800000|2021-07-14 12:13:20|467.61|462.21|467.5|462.1|467.61|462.21|467.5|462.1|9
1626264810000|2021-07-14 12:13:30|467.65|462.25|467.65|462.25|467.65|462.25|467.65|462.25|1
1626264820000|2021-07-14 12:13:40|467.62|462.22|467.65|462.25|467.68|462.28|467.62|462.22|18
1626264830000|2021-07-14 12:13:50|467.66|462.26|467.64|462.24|467.66|462.26|467.64|462.24|7
1626264840000|2021-07-14 12:14:00|467.63|462.23|467.67|462.27|467.67|462.27|467.63|462.23|3
1626264850000|2021-07-14 12:14:10|467.62|462.22|467.48|462.08|467.63|462.23|467.42|462.02|19
1626264860000|2021-07-14 12:14:20|467.47|462.07|467.37|461.97|467.48|462.08|467.37|461.97|10
1626264870000|2021-07-14 12:14:30|467.35|461.95|467.34|461.94|467.46|462.06|467.34|461.94|11
1626264880000|2021-07-14 12:14:40|467.37|461.97|467.37|461.97|467.37|461.97|467.37|461.97|1
1626264890000|2021-07-14 12:14:50|467.36|461.96|467.33|461.93|467.37|461.97|467.32|461.92|6
1626264900000|2021-07-14 12:15:00|467.36|461.96|467.5|462.1|467.56|462.16|467.36|461.96|25
1626264910000|2021-07-14 12:15:10|467.51|462.11|467.44|462.04|467.51|462.11|467.39|461.99|16
1626264920000|2021-07-14 12:15:20|467.41|462.01|467.38|461.98|467.42|462.02|467.37|461.97|7
1626264930000|2021-07-14 12:15:30|467.42|462.02|467.39|461.99|467.42|462.02|467.39|461.99|2
1626264940000|2021-07-14 12:15:40|467.41|462.01|467.43|462.03|467.46|462.06|467.39|461.99|13
1626264950000|2021-07-14 12:15:50|467.4|462|467.43|462.03|467.45|462.05|467.4|462|7
1626264960000|2021-07-14 12:16:00|467.42|462.02|467.4|462|467.42|462.02|467.4|462|2
1626264990000|2021-07-14 12:16:30|467.37|461.97|467.29|461.89|467.4|462|467.27|461.87|13
1626265000000|2021-07-14 12:16:40|467.28|461.88|467.28|461.88|467.28|461.88|467.28|461.88|1
1626265010000|2021-07-14 12:16:50|467.27|461.87|467.36|461.96|467.43|462.03|467.27|461.87|15
1626265020000|2021-07-14 12:17:00|467.35|461.95|467.32|461.92|467.35|461.95|467.32|461.92|3
1626265030000|2021-07-14 12:17:10|467.3|461.9|467.26|461.86|467.3|461.9|467.24|461.84|6
1626265040000|2021-07-14 12:17:20|467.25|461.85|466.95|461.55|467.25|461.85|466.91|461.51|24
1626265050000|2021-07-14 12:17:30|466.94|461.54|466.84|461.44|466.94|461.54|466.81|461.41|16
1626265060000|2021-07-14 12:17:40|466.83|461.43|466.64|461.24|466.84|461.44|466.62|461.22|24
1626265070000|2021-07-14 12:17:50|466.72|461.32|466.66|461.26|466.76|461.36|466.62|461.22|27
1626265080000|2021-07-14 12:18:00|466.67|461.27|466.62|461.22|466.68|461.28|466.62|461.22|12
1626265090000|2021-07-14 12:18:10|466.63|461.23|466.63|461.23|466.66|461.26|466.6|461.2|8
1626265100000|2021-07-14 12:18:20|466.59|461.19|466.33|460.93|466.61|461.21|466.33|460.93|16
1626265110000|2021-07-14 12:18:30|466.28|460.88|466.28|460.88|466.47|461.07|466.28|460.88|16
1626265120000|2021-07-14 12:18:40|466.27|460.87|465.79|460.39|466.27|460.87|465.79|460.39|16
1626265130000|2021-07-14 12:18:50|465.78|460.38|465.9|460.5|465.9|460.5|465.78|460.38|12
1626265140000|2021-07-14 12:19:00|465.91|460.51|466.29|460.89|466.35|460.95|465.9|460.5|26
1626265150000|2021-07-14 12:19:10|466.3|460.9|466.2|460.8|466.41|461.01|466.2|460.8|23
1626265160000|2021-07-14 12:19:20|466.18|460.78|466.14|460.74|466.18|460.78|466.06|460.66|9
1626265170000|2021-07-14 12:19:30|466.07|460.67|466.11|460.71|466.12|460.72|466.07|460.67|9
1626265180000|2021-07-14 12:19:40|466.19|460.79|466.16|460.76|466.19|460.79|466.15|460.75|14
1626265190000|2021-07-14 12:19:50|466.17|460.77|466.17|460.77|466.21|460.81|466.08|460.68|18
1626265200000|2021-07-14 12:20:00|466.14|460.74|466.25|460.85|466.27|460.87|466.14|460.74|16
1626265210000|2021-07-14 12:20:10|466.34|460.94|466.57|461.17|466.64|461.24|466.28|460.88|16
1626265220000|2021-07-14 12:20:20|466.55|461.15|466.38|460.98|466.55|461.15|466.32|460.92|13
1626265230000|2021-07-14 12:20:30|466.36|460.96|466.66|461.26|466.67|461.27|466.36|460.96|13
1626265240000|2021-07-14 12:20:40|466.63|461.23|466.47|461.07|466.66|461.26|466.47|461.07|7
1626265250000|2021-07-14 12:20:50|466.49|461.09|466.52|461.12|466.54|461.14|466.49|461.09|14
1626265260000|2021-07-14 12:21:00|466.53|461.13|466.47|461.07|466.53|461.13|466.44|461.04|10
1626265270000|2021-07-14 12:21:10|466.49|461.09|466.74|461.34|466.74|461.34|466.49|461.09|13
1626265280000|2021-07-14 12:21:20|466.73|461.33|466.67|461.27|466.74|461.34|466.66|461.26|13
1626265290000|2021-07-14 12:21:30|466.68|461.28|466.76|461.36|466.78|461.38|466.67|461.27|16
1626265300000|2021-07-14 12:21:40|466.75|461.35|466.74|461.34|466.81|461.41|466.74|461.34|13
1626265310000|2021-07-14 12:21:50|466.75|461.35|466.77|461.37|466.77|461.37|466.73|461.33|9
1626265320000|2021-07-14 12:22:00|466.85|461.45|466.69|461.29|466.85|461.45|466.67|461.27|21
1626265330000|2021-07-14 12:22:10|466.67|461.27|466.62|461.22|466.67|461.27|466.62|461.22|7
1626265340000|2021-07-14 12:22:20|466.63|461.23|466.61|461.21|466.64|461.24|466.61|461.21|4
1626265350000|2021-07-14 12:22:30|466.62|461.22|466.57|461.17|466.62|461.22|466.57|461.17|5
1626265360000|2021-07-14 12:22:40|466.56|461.16|466.57|461.17|466.59|461.19|466.56|461.16|12
1626265370000|2021-07-14 12:22:50|466.58|461.18|466.67|461.27|466.76|461.36|466.58|461.18|15
1626265380000|2021-07-14 12:23:00|466.68|461.28|466.75|461.35|466.75|461.35|466.6|461.2|7
1626265390000|2021-07-14 12:23:10|466.74|461.34|466.75|461.35|466.79|461.39|466.74|461.34|5
1626265410000|2021-07-14 12:23:30|466.73|461.33|466.72|461.32|466.73|461.33|466.72|461.32|4
1626265430000|2021-07-14 12:23:50|466.78|461.38|466.68|461.28|466.79|461.39|466.66|461.26|10
1626265440000|2021-07-14 12:24:00|466.66|461.26|466.66|461.26|466.69|461.29|466.66|461.26|5
1626265450000|2021-07-14 12:24:10|466.68|461.28|466.64|461.24|466.68|461.28|466.64|461.24|5
1626265460000|2021-07-14 12:24:20|466.68|461.28|466.49|461.09|466.68|461.28|466.47|461.07|15
1626265470000|2021-07-14 12:24:30|466.47|461.07|466.16|460.76|466.47|461.07|466.16|460.76|10
1626265480000|2021-07-14 12:24:40|466.07|460.67|466.21|460.81|466.28|460.88|466.07|460.67|18
1626265490000|2021-07-14 12:24:50|466.23|460.83|466.34|460.94|466.37|460.97|466.18|460.78|15
1626265500000|2021-07-14 12:25:00|466.35|460.95|466.67|461.27|466.67|461.27|466.32|460.92|12
1626265510000|2021-07-14 12:25:10|466.77|461.37|466.76|461.36|466.77|461.37|466.65|461.25|4
1626265520000|2021-07-14 12:25:20|466.77|461.37|466.77|461.37|466.77|461.37|466.77|461.37|1
1626265530000|2021-07-14 12:25:30|466.74|461.34|466.77|461.37|466.78|461.38|466.74|461.34|4
1626265550000|2021-07-14 12:25:50|466.75|461.35|466.65|461.25|466.75|461.35|466.63|461.23|17
1626265560000|2021-07-14 12:26:00|466.63|461.23|466.64|461.24|466.65|461.25|466.63|461.23|3
1626265570000|2021-07-14 12:26:10|466.62|461.22|466.64|461.24|466.65|461.25|466.62|461.22|6
1626265580000|2021-07-14 12:26:20|466.63|461.23|466.61|461.21|466.65|461.25|466.61|461.21|7
1626265590000|2021-07-14 12:26:30|466.62|461.22|466.64|461.24|466.66|461.26|466.62|461.22|10
1626265600000|2021-07-14 12:26:40|466.65|461.25|466.7|461.3|466.7|461.3|466.62|461.22|15
1626265610000|2021-07-14 12:26:50|466.71|461.31|466.72|461.32|466.72|461.32|466.71|461.31|2
1626265630000|2021-07-14 12:27:10|466.73|461.33|466.72|461.32|466.73|461.33|466.72|461.32|2
1626265640000|2021-07-14 12:27:20|466.81|461.41|466.81|461.41|466.83|461.43|466.79|461.39|10
1626265650000|2021-07-14 12:27:30|466.8|461.4|466.75|461.35|466.8|461.4|466.75|461.35|7
1626265660000|2021-07-14 12:27:40|466.72|461.32|466.75|461.35|466.75|461.35|466.71|461.31|5
1626265670000|2021-07-14 12:27:50|466.72|461.32|466.51|461.11|466.72|461.32|466.47|461.07|9
1626265680000|2021-07-14 12:28:00|466.48|461.08|466.48|461.08|466.48|461.08|466.48|461.08|1
1626265690000|2021-07-14 12:28:10|466.46|461.06|466.45|461.05|466.46|461.06|466.44|461.04|4
1626265700000|2021-07-14 12:28:20|466.5|461.1|466.47|461.07|466.5|461.1|466.47|461.07|3
1626265710000|2021-07-14 12:28:30|466.46|461.06|466.46|461.06|466.46|461.06|466.46|461.06|1
1626265720000|2021-07-14 12:28:40|466.55|461.15|466.57|461.17|466.58|461.18|466.51|461.11|19
1626265730000|2021-07-14 12:28:50|466.54|461.14|466.49|461.09|466.56|461.16|466.47|461.07|13
1626265740000|2021-07-14 12:29:00|466.46|461.06|466.49|461.09|466.49|461.09|466.46|461.06|3
1626265750000|2021-07-14 12:29:10|466.51|461.11|466.6|461.2|466.6|461.2|466.49|461.09|10
1626265760000|2021-07-14 12:29:20|466.61|461.21|466.67|461.27|466.67|461.27|466.58|461.18|4
1626265770000|2021-07-14 12:29:30|466.66|461.26|466.6|461.2|466.66|461.26|466.59|461.19|6
1626265780000|2021-07-14 12:29:40|466.57|461.17|466.47|461.07|466.6|461.2|466.47|461.07|6
1626265790000|2021-07-14 12:29:50|466.48|461.08|466.51|461.11|466.54|461.14|466.48|461.08|8
1626265800000|2021-07-14 12:30:00|466.46|461.06|466.27|460.87|466.46|461.06|466.25|460.85|17
1626265810000|2021-07-14 12:30:10|466.31|460.91|466.62|461.22|466.67|461.27|466.3|460.9|19
1626265820000|2021-07-14 12:30:20|466.63|461.23|466.8|461.4|466.8|461.4|466.63|461.23|5
1626265830000|2021-07-14 12:30:30|466.81|461.41|466.94|461.54|467.01|461.61|466.81|461.41|8
1626265840000|2021-07-14 12:30:40|466.96|461.56|467.12|461.72|467.28|461.88|466.96|461.56|22
1626265850000|2021-07-14 12:30:50|467.11|461.71|467.19|461.79|467.22|461.82|467.11|461.71|10
1626265860000|2021-07-14 12:31:00|467.25|461.85|467.32|461.92|467.32|461.92|467.25|461.85|2
1626265870000|2021-07-14 12:31:10|467.29|461.89|467.21|461.81|467.32|461.92|467.12|461.72|17
1626265880000|2021-07-14 12:31:20|467.22|461.82|467.33|461.93|467.33|461.93|467.22|461.82|6
1626265900000|2021-07-14 12:31:40|467.38|461.98|467.65|462.25|467.65|462.25|467.38|461.98|7
1626265910000|2021-07-14 12:31:50|467.67|462.27|467.79|462.39|467.79|462.39|467.67|462.27|4
1626265920000|2021-07-14 12:32:00|467.8|462.4|467.8|462.4|467.81|462.41|467.76|462.36|10
1626265930000|2021-07-14 12:32:10|467.81|462.41|467.86|462.46|467.86|462.46|467.8|462.4|7
1626265940000|2021-07-14 12:32:20|467.83|462.43|467.88|462.48|467.9|462.5|467.83|462.43|8
1626265950000|2021-07-14 12:32:30|467.89|462.49|467.84|462.44|467.9|462.5|467.84|462.44|14
1626265960000|2021-07-14 12:32:40|467.85|462.45|467.81|462.41|467.85|462.45|467.81|462.41|8
1626265970000|2021-07-14 12:32:50|467.8|462.4|467.8|462.4|467.81|462.41|467.8|462.4|3
1626265980000|2021-07-14 12:33:00|467.79|462.39|467.6|462.2|467.81|462.41|467.57|462.17|15
1626265990000|2021-07-14 12:33:10|467.61|462.21|467.6|462.2|467.63|462.23|467.59|462.19|14
1626266000000|2021-07-14 12:33:20|467.59|462.19|467.64|462.24|467.65|462.25|467.59|462.19|12
1626266010000|2021-07-14 12:33:30|467.66|462.26|467.59|462.19|467.66|462.26|467.57|462.17|6
1626266020000|2021-07-14 12:33:40|467.58|462.18|467.58|462.18|467.58|462.18|467.58|462.18|1
1626266030000|2021-07-14 12:33:50|467.64|462.24|467.63|462.23|467.64|462.24|467.62|462.22|3
1626266040000|2021-07-14 12:34:00|467.62|462.22|467.62|462.22|467.62|462.22|467.62|462.22|1
1626266050000|2021-07-14 12:34:10|467.63|462.23|467.49|462.09|467.63|462.23|467.49|462.09|4
1626266080000|2021-07-14 12:34:40|467.48|462.08|467.54|462.14|467.54|462.14|467.48|462.08|7
1626266090000|2021-07-14 12:34:50|467.55|462.15|467.53|462.13|467.58|462.18|467.49|462.09|17
1626266100000|2021-07-14 12:35:00|467.52|462.12|467.5|462.1|467.52|462.12|467.48|462.08|3
1626266110000|2021-07-14 12:35:10|467.52|462.12|467.63|462.23|467.67|462.27|467.52|462.12|9
1626266120000|2021-07-14 12:35:20|467.62|462.22|467.53|462.13|467.62|462.22|467.53|462.13|7
1626266130000|2021-07-14 12:35:30|467.47|462.07|467.29|461.89|467.47|462.07|467.29|461.89|12
1626266140000|2021-07-14 12:35:40|467.3|461.9|467.29|461.89|467.3|461.9|467.28|461.88|13
1626266150000|2021-07-14 12:35:50|467.3|461.9|467.29|461.89|467.31|461.91|467.29|461.89|16
1626266160000|2021-07-14 12:36:00|467.3|461.9|467.29|461.89|467.33|461.93|467.29|461.89|9
1626266170000|2021-07-14 12:36:10|467.31|461.91|467.29|461.89|467.31|461.91|467.27|461.87|10
1626266180000|2021-07-14 12:36:20|467.27|461.87|467.24|461.84|467.29|461.89|467.18|461.78|11
1626266190000|2021-07-14 12:36:30|467.26|461.86|467.23|461.83|467.26|461.86|467.23|461.83|14
1626266200000|2021-07-14 12:36:40|467.24|461.84|467.27|461.87|467.28|461.88|467.22|461.82|10
1626266210000|2021-07-14 12:36:50|467.26|461.86|467.29|461.89|467.29|461.89|467.26|461.86|6
1626266220000|2021-07-14 12:37:00|467.27|461.87|467.32|461.92|467.37|461.97|467.27|461.87|4
1626266230000|2021-07-14 12:37:10|467.29|461.89|467.45|462.05|467.47|462.07|467.27|461.87|11
1626266240000|2021-07-14 12:37:20|467.44|462.04|467.51|462.11|467.51|462.11|467.44|462.04|11
1626266250000|2021-07-14 12:37:30|467.5|462.1|467.47|462.07|467.52|462.12|467.47|462.07|4
1626266260000|2021-07-14 12:37:40|467.46|462.06|467.52|462.12|467.53|462.13|467.46|462.06|7
1626266270000|2021-07-14 12:37:50|467.51|462.11|467.25|461.85|467.51|462.11|467.25|461.85|11
1626266280000|2021-07-14 12:38:00|467.28|461.88|467.28|461.88|467.28|461.88|467.25|461.85|4
1626266290000|2021-07-14 12:38:10|467.3|461.9|467.4|462|467.4|462|467.3|461.9|7
1626266300000|2021-07-14 12:38:20|467.39|461.99|467.39|461.99|467.4|462|467.38|461.98|7
1626266310000|2021-07-14 12:38:30|467.4|462|467.36|461.96|467.41|462.01|467.36|461.96|12
1626266320000|2021-07-14 12:38:40|467.39|461.99|467.44|462.04|467.45|462.05|467.39|461.99|11
1626266330000|2021-07-14 12:38:50|467.43|462.03|467.44|462.04|467.44|462.04|467.43|462.03|2
1626266340000|2021-07-14 12:39:00|467.45|462.05|467.45|462.05|467.48|462.08|467.44|462.04|10
1626266350000|2021-07-14 12:39:10|467.48|462.08|467.46|462.06|467.48|462.08|467.44|462.04|11
1626266360000|2021-07-14 12:39:20|467.47|462.07|467.46|462.06|467.47|462.07|467.46|462.06|2
1626266370000|2021-07-14 12:39:30|467.47|462.07|467.42|462.02|467.47|462.07|467.42|462.02|7
1626266380000|2021-07-14 12:39:40|467.4|462|467.3|461.9|467.45|462.05|467.3|461.9|8
1626266400000|2021-07-14 12:40:00|467.26|461.86|467.29|461.89|467.29|461.89|467.25|461.85|6
1626266410000|2021-07-14 12:40:10|467.26|461.86|467.23|461.83|467.29|461.89|467.22|461.82|8
1626266420000|2021-07-14 12:40:20|467.22|461.82|467.22|461.82|467.24|461.84|467.22|461.82|4
1626266430000|2021-07-14 12:40:30|467.23|461.83|467.03|461.63|467.23|461.83|467.03|461.63|8
1626266440000|2021-07-14 12:40:40|467.04|461.64|467.1|461.7|467.11|461.71|467.03|461.63|10
1626266450000|2021-07-14 12:40:50|467.11|461.71|467.11|461.71|467.11|461.71|467.11|461.71|1
1626266460000|2021-07-14 12:41:00|467.2|461.8|467.36|461.96|467.38|461.98|467.2|461.8|12
1626266470000|2021-07-14 12:41:10|467.35|461.95|467.35|461.95|467.35|461.95|467.32|461.92|4
1626266480000|2021-07-14 12:41:20|467.34|461.94|467.34|461.94|467.38|461.98|467.33|461.93|7
1626266490000|2021-07-14 12:41:30|467.33|461.93|467.33|461.93|467.33|461.93|467.33|461.93|1
1626266500000|2021-07-14 12:41:40|467.32|461.92|467.15|461.75|467.32|461.92|467.12|461.72|9
1626266510000|2021-07-14 12:41:50|467.16|461.76|467.08|461.68|467.16|461.76|467.08|461.68|6
1626266520000|2021-07-14 12:42:00|467.06|461.66|467.13|461.73|467.13|461.73|467.03|461.63|10
1626266530000|2021-07-14 12:42:10|467.12|461.72|467.13|461.73|467.13|461.73|467.12|461.72|2
1626266550000|2021-07-14 12:42:30|467.14|461.74|467.11|461.71|467.14|461.74|467.09|461.69|8
1626266560000|2021-07-14 12:42:40|467.1|461.7|467.1|461.7|467.12|461.72|467.1|461.7|7
1626266580000|2021-07-14 12:43:00|467.07|461.67|467.07|461.67|467.07|461.67|467.07|461.67|1
1626266590000|2021-07-14 12:43:10|467.11|461.71|467.06|461.66|467.11|461.71|467.01|461.61|3
1626266600000|2021-07-14 12:43:20|467|461.6|466.47|461.07|467|461.6|466.38|460.98|16
1626266610000|2021-07-14 12:43:30|466.48|461.08|466.58|461.18|466.69|461.29|466.48|461.08|8
1626266620000|2021-07-14 12:43:40|466.62|461.22|466.58|461.18|466.7|461.3|466.58|461.18|5
1626266630000|2021-07-14 12:43:50|466.56|461.16|466.47|461.07|466.61|461.21|466.38|460.98|14
1626266640000|2021-07-14 12:44:00|466.48|461.08|466.44|461.04|466.48|461.08|466.42|461.02|9
1626266650000|2021-07-14 12:44:10|466.45|461.05|466.51|461.11|466.51|461.11|466.42|461.02|11
1626266660000|2021-07-14 12:44:20|466.48|461.08|466.75|461.35|466.75|461.35|466.48|461.08|18
1626266670000|2021-07-14 12:44:30|466.77|461.37|466.77|461.37|466.79|461.39|466.73|461.33|10
1626266680000|2021-07-14 12:44:40|466.8|461.4|466.76|461.36|466.81|461.41|466.76|461.36|7
1626266690000|2021-07-14 12:44:50|466.77|461.37|466.69|461.29|466.77|461.37|466.69|461.29|7
1626266700000|2021-07-14 12:45:00|466.65|461.25|466.62|461.22|466.65|461.25|466.36|460.96|19
1626266710000|2021-07-14 12:45:10|466.61|461.21|466.77|461.37|466.77|461.37|466.55|461.15|22
1626266720000|2021-07-14 12:45:20|466.78|461.38|467.04|461.64|467.04|461.64|466.78|461.38|16
1626266730000|2021-07-14 12:45:30|467.07|461.67|467.06|461.66|467.11|461.71|467.05|461.65|16
1626266740000|2021-07-14 12:45:40|467.05|461.65|467.08|461.68|467.08|461.68|467.05|461.65|9
1626266750000|2021-07-14 12:45:50|467.07|461.67|466.93|461.53|467.07|461.67|466.9|461.5|13
1626266760000|2021-07-14 12:46:00|466.94|461.54|466.82|461.42|466.95|461.55|466.78|461.38|11
1626266770000|2021-07-14 12:46:10|466.81|461.41|467.06|461.66|467.06|461.66|466.81|461.41|12
1626266780000|2021-07-14 12:46:20|467.05|461.65|466.86|461.46|467.05|461.65|466.83|461.43|12
1626266800000|2021-07-14 12:46:40|466.87|461.47|466.94|461.54|466.94|461.54|466.87|461.47|4
1626266810000|2021-07-14 12:46:50|466.95|461.55|467.06|461.66|467.08|461.68|466.95|461.55|8
1626266820000|2021-07-14 12:47:00|467.04|461.64|467.04|461.64|467.05|461.65|467.03|461.63|7
1626266830000|2021-07-14 12:47:10|467.02|461.62|467.03|461.63|467.03|461.63|467.02|461.62|2
1626266840000|2021-07-14 12:47:20|467.02|461.62|467.07|461.67|467.08|461.68|467.02|461.62|8
1626266850000|2021-07-14 12:47:30|467.06|461.66|467.17|461.77|467.21|461.81|467.06|461.66|13
1626266860000|2021-07-14 12:47:40|467.18|461.78|467.23|461.83|467.25|461.85|467.18|461.78|4
1626266870000|2021-07-14 12:47:50|467.22|461.82|467.18|461.78|467.23|461.83|467.16|461.76|8
1626266880000|2021-07-14 12:48:00|467.13|461.73|467.06|461.66|467.13|461.73|466.97|461.57|12
1626266890000|2021-07-14 12:48:10|467.08|461.68|467.18|461.78|467.18|461.78|467.08|461.68|5
1626266900000|2021-07-14 12:48:20|467.2|461.8|467.14|461.74|467.22|461.82|467.13|461.73|9
1626266910000|2021-07-14 12:48:30|467.15|461.75|467.17|461.77|467.17|461.77|467.14|461.74|8
1626266920000|2021-07-14 12:48:40|467.13|461.73|467.11|461.71|467.13|461.73|467.11|461.71|3
1626266930000|2021-07-14 12:48:50|467.1|461.7|467.07|461.67|467.1|461.7|467.07|461.67|2
1626266940000|2021-07-14 12:49:00|467.08|461.68|467.14|461.74|467.16|461.76|467.08|461.68|6
1626266950000|2021-07-14 12:49:10|467.13|461.73|467.15|461.75|467.15|461.75|467.13|461.73|2
1626266960000|2021-07-14 12:49:20|467.12|461.72|467.04|461.64|467.15|461.75|466.96|461.56|9
1626266970000|2021-07-14 12:49:30|466.99|461.59|466.99|461.59|466.99|461.59|466.99|461.59|1
1626266980000|2021-07-14 12:49:40|467|461.6|467|461.6|467|461.6|466.99|461.59|3
1626266990000|2021-07-14 12:49:50|466.98|461.58|466.98|461.58|466.98|461.58|466.98|461.58|1
1626267000000|2021-07-14 12:50:00|466.99|461.59|467.18|461.78|467.2|461.8|466.99|461.59|15
1626267010000|2021-07-14 12:50:10|467.2|461.8|467.17|461.77|467.2|461.8|467.17|461.77|2
1626267020000|2021-07-14 12:50:20|467.18|461.78|467.32|461.92|467.38|461.98|467.18|461.78|16
1626267030000|2021-07-14 12:50:30|467.33|461.93|467.39|461.99|467.42|462.02|467.33|461.93|13
1626267040000|2021-07-14 12:50:40|467.4|462|467.36|461.96|467.4|462|467.35|461.95|5
1626267050000|2021-07-14 12:50:50|467.38|461.98|467.37|461.97|467.39|461.99|467.37|461.97|5
1626267060000|2021-07-14 12:51:00|467.38|461.98|467.4|462|467.4|462|467.38|461.98|7
1626267070000|2021-07-14 12:51:10|467.36|461.96|467.39|461.99|467.42|462.02|467.36|461.96|6
1626267080000|2021-07-14 12:51:20|467.4|462|467.4|462|467.4|462|467.4|462|1
1626267090000|2021-07-14 12:51:30|467.39|461.99|467.43|462.03|467.43|462.03|467.39|461.99|8
1626267100000|2021-07-14 12:51:40|467.49|462.09|467.49|462.09|467.49|462.09|467.44|462.04|5
1626267110000|2021-07-14 12:51:50|467.53|462.13|467.53|462.13|467.53|462.13|467.48|462.08|3
1626267130000|2021-07-14 12:52:10|467.48|462.08|467.43|462.03|467.48|462.08|467.43|462.03|2
1626267140000|2021-07-14 12:52:20|467.4|462|467.37|461.97|467.41|462.01|467.29|461.89|11
1626267150000|2021-07-14 12:52:30|467.36|461.96|467.42|462.02|467.42|462.02|467.28|461.88|14
1626267160000|2021-07-14 12:52:40|467.32|461.92|467.32|461.92|467.45|462.05|467.32|461.92|4
1626267170000|2021-07-14 12:52:50|467.34|461.94|467.41|462.01|467.41|462.01|467.34|461.94|2
1626267180000|2021-07-14 12:53:00|467.42|462.02|467.34|461.94|467.48|462.08|467.34|461.94|10
1626267190000|2021-07-14 12:53:10|467.35|461.95|467.44|462.04|467.44|462.04|467.33|461.93|8
1626267200000|2021-07-14 12:53:20|467.36|461.96|467.36|461.96|467.45|462.05|467.36|461.96|5
1626267210000|2021-07-14 12:53:30|467.35|461.95|467.33|461.93|467.35|461.95|467.33|461.93|6
1626267220000|2021-07-14 12:53:40|467.29|461.89|467.23|461.83|467.29|461.89|467.23|461.83|4
1626267230000|2021-07-14 12:53:50|467.25|461.85|467.34|461.94|467.34|461.94|467.25|461.85|7
1626267240000|2021-07-14 12:54:00|467.35|461.95|467.36|461.96|467.36|461.96|467.35|461.95|2
1626267260000|2021-07-14 12:54:20|467.42|462.02|467.41|462.01|467.42|462.02|467.41|462.01|2
1626267270000|2021-07-14 12:54:30|467.4|462|467.33|461.93|467.43|462.03|467.33|461.93|8
1626267280000|2021-07-14 12:54:40|467.42|462.02|467.29|461.89|467.42|462.02|467.29|461.89|7
1626267290000|2021-07-14 12:54:50|467.28|461.88|467.22|461.82|467.28|461.88|467.05|461.65|26
1626267300000|2021-07-14 12:55:00|467.24|461.84|467.35|461.95|467.36|461.96|467.19|461.79|12
1626267310000|2021-07-14 12:55:10|467.32|461.92|467.37|461.97|467.4|462|467.32|461.92|11
1626267320000|2021-07-14 12:55:20|467.35|461.95|467.34|461.94|467.4|462|467.28|461.88|11
1626267330000|2021-07-14 12:55:30|467.35|461.95|467.23|461.83|467.35|461.95|467.23|461.83|11
1626267340000|2021-07-14 12:55:40|467.22|461.82|467.23|461.83|467.31|461.91|467.22|461.82|12
1626267350000|2021-07-14 12:55:50|467.22|461.82|467.23|461.83|467.23|461.83|467.2|461.8|7
1626267360000|2021-07-14 12:56:00|467.27|461.87|467.32|461.92|467.32|461.92|467.27|461.87|5
1626267370000|2021-07-14 12:56:10|467.33|461.93|467.34|461.94|467.34|461.94|467.32|461.92|10
1626267380000|2021-07-14 12:56:20|467.37|461.97|467.34|461.94|467.38|461.98|467.34|461.94|6
1626267390000|2021-07-14 12:56:30|467.38|461.98|467.34|461.94|467.38|461.98|467.34|461.94|8
1626267400000|2021-07-14 12:56:40|467.35|461.95|467.33|461.93|467.35|461.95|467.33|461.93|6
1626267410000|2021-07-14 12:56:50|467.32|461.92|467.27|461.87|467.32|461.92|467.25|461.85|10
1626267420000|2021-07-14 12:57:00|467.3|461.9|467.27|461.87|467.31|461.91|467.26|461.86|8
1626267430000|2021-07-14 12:57:10|467.26|461.86|467.18|461.78|467.27|461.87|467.18|461.78|8
1626267440000|2021-07-14 12:57:20|467.22|461.82|467.04|461.64|467.22|461.82|466.95|461.55|13
1626267450000|2021-07-14 12:57:30|467.01|461.61|466.88|461.48|467.01|461.61|466.86|461.46|20
1626267460000|2021-07-14 12:57:40|466.89|461.49|466.87|461.47|466.89|461.49|466.86|461.46|11
1626267470000|2021-07-14 12:57:50|466.86|461.46|466.87|461.47|466.87|461.47|466.8|461.4|11
1626267480000|2021-07-14 12:58:00|466.88|461.48|466.89|461.49|466.98|461.58|466.88|461.48|9
1626267490000|2021-07-14 12:58:10|466.86|461.46|466.8|461.4|466.87|461.47|466.76|461.36|20
1626267500000|2021-07-14 12:58:20|466.78|461.38|466.81|461.41|466.82|461.42|466.78|461.38|15
1626267510000|2021-07-14 12:58:30|466.85|461.45|466.83|461.43|466.89|461.49|466.83|461.43|12
1626267520000|2021-07-14 12:58:40|466.85|461.45|466.82|461.42|466.86|461.46|466.77|461.37|6
1626267530000|2021-07-14 12:58:50|466.87|461.47|466.81|461.41|466.87|461.47|466.81|461.41|3
1626267540000|2021-07-14 12:59:00|466.82|461.42|466.82|461.42|466.82|461.42|466.82|461.42|1
1626267550000|2021-07-14 12:59:10|466.83|461.43|467.17|461.77|467.17|461.77|466.83|461.43|13
1626267560000|2021-07-14 12:59:20|467.23|461.83|467.29|461.89|467.31|461.91|467.23|461.83|11
1626267570000|2021-07-14 12:59:30|467.31|461.91|467.23|461.83|467.38|461.98|467.19|461.79|18
1626267580000|2021-07-14 12:59:40|467.22|461.82|467.3|461.9|467.31|461.91|467.22|461.82|9
1626267590000|2021-07-14 12:59:50|467.31|461.91|467.18|461.78|467.31|461.91|467.16|461.76|10
1626267600000|2021-07-14 13:00:00|467.16|461.76|467.58|462.18|467.58|462.18|467.13|461.73|17
1626267610000|2021-07-14 13:00:10|467.57|462.17|467.59|462.19|467.61|462.21|467.56|462.16|10
1626267620000|2021-07-14 13:00:20|467.7|462.3|467.71|462.31|467.71|462.31|467.7|462.3|2
1626267630000|2021-07-14 13:00:30|467.63|462.23|467.81|462.41|467.81|462.41|467.63|462.23|5
1626267640000|2021-07-14 13:00:40|467.73|462.33|468.01|462.61|468.01|462.61|467.73|462.33|8
1626267660000|2021-07-14 13:01:00|468.02|462.62|468.04|462.64|468.04|462.64|468.02|462.62|3
1626267670000|2021-07-14 13:01:10|468.08|462.68|468.07|462.67|468.09|462.69|468.07|462.67|3
1626267680000|2021-07-14 13:01:20|468.06|462.66|468.46|463.06|468.48|463.08|468.06|462.66|9
1626267690000|2021-07-14 13:01:30|468.38|462.98|468.46|463.06|468.46|463.06|468.38|462.98|2
1626267700000|2021-07-14 13:01:40|468.48|463.08|468.57|463.17|468.57|463.17|468.46|463.06|6
1626267710000|2021-07-14 13:01:50|468.59|463.19|468.95|463.55|468.96|463.56|468.59|463.19|11
1626267720000|2021-07-14 13:02:00|468.8|463.4|469.16|463.76|469.25|463.85|468.8|463.4|15
1626267730000|2021-07-14 13:02:10|469.15|463.75|469.23|463.83|469.23|463.83|469.15|463.75|3
1626267740000|2021-07-14 13:02:20|469.25|463.85|469.24|463.84|469.25|463.85|469.22|463.82|3
1626267750000|2021-07-14 13:02:30|469.25|463.85|469.29|463.89|469.31|463.91|469.25|463.85|5
1626267760000|2021-07-14 13:02:40|469.3|463.9|469.61|464.21|469.61|464.21|469.3|463.9|4
1626267770000|2021-07-14 13:02:50|469.58|464.18|469.24|463.84|469.58|464.18|469.24|463.84|15
1626267780000|2021-07-14 13:03:00|469.3|463.9|469.31|463.91|469.32|463.92|469.26|463.86|11
1626267790000|2021-07-14 13:03:10|469.32|463.92|469.3|463.9|469.32|463.92|469.28|463.88|5
1626267800000|2021-07-14 13:03:20|469.32|463.92|469.31|463.91|469.32|463.92|469.3|463.9|4
1626267810000|2021-07-14 13:03:30|469.3|463.9|469.31|463.91|469.31|463.91|469.3|463.9|2
1626267830000|2021-07-14 13:03:50|469.34|463.94|469.43|464.03|469.46|464.06|469.31|463.91|10
1626267840000|2021-07-14 13:04:00|469.44|464.04|469.38|463.98|469.46|464.06|469.36|463.96|9
1626267850000|2021-07-14 13:04:10|469.39|463.99|469.41|464.01|469.41|464.01|469.36|463.96|9
1626267860000|2021-07-14 13:04:20|469.4|464|469.41|464.01|469.41|464.01|469.4|464|4
1626267870000|2021-07-14 13:04:30|469.47|464.07|469.51|464.11|469.53|464.13|469.44|464.04|9
1626267880000|2021-07-14 13:04:40|469.55|464.15|469.35|463.95|469.55|464.15|469.32|463.92|21
1626267890000|2021-07-14 13:04:50|469.32|463.92|469.28|463.88|469.32|463.92|469.28|463.88|4
1626267900000|2021-07-14 13:05:00|469.29|463.89|469.3|463.9|469.31|463.91|469.29|463.89|4
1626267910000|2021-07-14 13:05:10|469.29|463.89|469.26|463.86|469.29|463.89|469.26|463.86|7
1626267920000|2021-07-14 13:05:20|469.33|463.93|469.33|463.93|469.34|463.94|469.31|463.91|10
1626267930000|2021-07-14 13:05:30|469.32|463.92|469.28|463.88|469.32|463.92|469.28|463.88|9
1626267940000|2021-07-14 13:05:40|469.3|463.9|469.28|463.88|469.3|463.9|469.28|463.88|2
1626267950000|2021-07-14 13:05:50|469.3|463.9|469.28|463.88|469.3|463.9|469.28|463.88|2
1626267970000|2021-07-14 13:06:10|469.3|463.9|469.31|463.91|469.31|463.91|469.27|463.87|5
1626267980000|2021-07-14 13:06:20|469.3|463.9|469.28|463.88|469.37|463.97|469.26|463.86|11
1626267990000|2021-07-14 13:06:30|469.27|463.87|469.19|463.79|469.28|463.88|469.19|463.79|7
1626268000000|2021-07-14 13:06:40|469.18|463.78|469.2|463.8|469.21|463.81|469.18|463.78|10
1626268010000|2021-07-14 13:06:50|469.19|463.79|469.18|463.78|469.2|463.8|469.11|463.71|21
1626268020000|2021-07-14 13:07:00|469.11|463.71|468.93|463.53|469.11|463.71|468.91|463.51|10
1626268030000|2021-07-14 13:07:10|468.94|463.54|468.92|463.52|468.95|463.55|468.9|463.5|15
1626268040000|2021-07-14 13:07:20|468.91|463.51|469|463.6|469.07|463.67|468.91|463.51|12
1626268050000|2021-07-14 13:07:30|469.01|463.61|469.13|463.73|469.13|463.73|469.01|463.61|12
1626268060000|2021-07-14 13:07:40|469.12|463.72|469.1|463.7|469.12|463.72|469.1|463.7|4
1626268070000|2021-07-14 13:07:50|469.12|463.72|470.39|464.99|470.41|465.01|469.12|463.72|26
1626268080000|2021-07-14 13:08:00|470.67|465.27|470.55|465.15|470.67|465.27|470.55|465.15|19
1626268090000|2021-07-14 13:08:10|470.56|465.16|470.36|464.96|470.56|465.16|470.36|464.96|16
1626268100000|2021-07-14 13:08:20|470.3|464.9|470.3|464.9|470.3|464.9|470.21|464.81|12
1626268110000|2021-07-14 13:08:30|470.33|464.93|470.6|465.2|470.61|465.21|470.33|464.93|14
1626268120000|2021-07-14 13:08:40|470.62|465.22|470.61|465.21|470.62|465.22|470.6|465.2|5
1626268140000|2021-07-14 13:09:00|470.6|465.2|470.58|465.18|470.61|465.21|470.49|465.09|17
1626268150000|2021-07-14 13:09:10|470.6|465.2|470.89|465.49|470.89|465.49|470.6|465.2|13
1626268160000|2021-07-14 13:09:20|470.85|465.45|470.69|465.29|470.85|465.45|470.64|465.24|14
1626268170000|2021-07-14 13:09:30|470.68|465.28|470.49|465.09|470.68|465.28|470.47|465.07|17
1626268180000|2021-07-14 13:09:40|470.48|465.08|470.9|465.5|470.94|465.54|470.47|465.07|21
1626268190000|2021-07-14 13:09:50|470.88|465.48|470.8|465.4|470.97|465.57|470.72|465.32|23
1626268200000|2021-07-14 13:10:00|470.74|465.34|470.97|465.57|470.98|465.58|470.71|465.31|21
1626268210000|2021-07-14 13:10:10|470.98|465.58|471.25|465.85|471.37|465.97|470.98|465.58|18
1626268220000|2021-07-14 13:10:20|471.27|465.87|471.02|465.62|471.27|465.87|471.02|465.62|15
1626268230000|2021-07-14 13:10:30|471.03|465.63|470.99|465.59|471.05|465.65|470.96|465.56|11
1626268240000|2021-07-14 13:10:40|470.98|465.58|471.04|465.64|471.07|465.67|470.98|465.58|15
1626268250000|2021-07-14 13:10:50|471.07|465.67|470.94|465.54|471.08|465.68|470.92|465.52|17
1626268260000|2021-07-14 13:11:00|470.95|465.55|470.92|465.52|471.02|465.62|470.89|465.49|17
1626268270000|2021-07-14 13:11:10|471.02|465.62|471.05|465.65|471.07|465.67|471|465.6|16
1626268280000|2021-07-14 13:11:20|471.06|465.66|471.16|465.76|471.16|465.76|471.06|465.66|12
1626268290000|2021-07-14 13:11:30|471.18|465.78|471.27|465.87|471.27|465.87|471.15|465.75|13
1626268300000|2021-07-14 13:11:40|471.24|465.84|471.52|466.12|471.56|466.16|471.18|465.78|22
1626268310000|2021-07-14 13:11:50|471.49|466.09|471.55|466.15|471.55|466.15|471.42|466.02|15
1626268320000|2021-07-14 13:12:00|471.56|466.16|471.59|466.19|471.59|466.19|471.55|466.15|8
1626268330000|2021-07-14 13:12:10|471.57|466.17|471.4|466|471.57|466.17|471.39|465.99|21
1626268340000|2021-07-14 13:12:20|471.41|466.01|471.33|465.93|471.44|466.04|471.33|465.93|9
1626268350000|2021-07-14 13:12:30|471.34|465.94|471.43|466.03|471.43|466.03|471.34|465.94|14
1626268360000|2021-07-14 13:12:40|471.42|466.02|473.1|467.7|473.1|467.7|471.42|466.02|27
1626268370000|2021-07-14 13:12:50|473.13|467.73|473.72|468.32|473.78|468.38|473.09|467.69|25
1626268380000|2021-07-14 13:13:00|473.76|468.36|474.47|469.07|474.48|469.08|473.65|468.25|23
1626268390000|2021-07-14 13:13:10|474.46|469.06|474.81|469.41|474.93|469.53|474.39|468.99|21
1626268400000|2021-07-14 13:13:20|474.78|469.38|474.72|469.32|474.83|469.43|474.63|469.23|21
1626268410000|2021-07-14 13:13:30|474.69|469.29|475.37|469.97|475.37|469.97|474.68|469.28|33
1626268420000|2021-07-14 13:13:40|475.29|469.89|475.7|470.3|476.28|470.88|475.29|469.89|31
1626268430000|2021-07-14 13:13:50|475.58|470.18|476.14|470.74|476.18|470.78|475.57|470.17|26
1626268440000|2021-07-14 13:14:00|476.13|470.73|474.91|469.51|476.13|470.73|474.91|469.51|28
1626268450000|2021-07-14 13:14:10|475|469.6|475.08|469.68|475.28|469.88|475|469.6|30
1626268460000|2021-07-14 13:14:20|475.03|469.63|474.99|469.59|475.1|469.7|474.87|469.47|20
1626268470000|2021-07-14 13:14:30|474.98|469.58|475.59|470.19|475.59|470.19|474.98|469.58|28
1626268480000|2021-07-14 13:14:40|475.6|470.2|476.05|470.65|476.05|470.65|475.6|470.2|32
1626268490000|2021-07-14 13:14:50|476.08|470.68|476.63|471.23|476.73|471.33|476.06|470.66|31
1626268500000|2021-07-14 13:15:00|476.59|471.19|476.19|470.79|476.59|471.19|476.01|470.61|31
1626268510000|2021-07-14 13:15:10|476.2|470.8|475.75|470.35|476.21|470.81|475.74|470.34|24
1626268520000|2021-07-14 13:15:20|475.74|470.34|475.81|470.41|475.81|470.41|475.57|470.17|26
1626268530000|2021-07-14 13:15:30|475.85|470.45|476.14|470.74|476.19|470.79|475.85|470.45|24
1626268540000|2021-07-14 13:15:40|476.18|470.78|476.65|471.25|476.65|471.25|476.18|470.78|28
1626268550000|2021-07-14 13:15:50|476.63|471.23|476.73|471.33|477.03|471.63|476.6|471.2|27
1626268560000|2021-07-14 13:16:00|476.74|471.34|476.72|471.32|476.84|471.44|476.7|471.3|20
1626268570000|2021-07-14 13:16:10|476.65|471.25|476.25|470.85|476.65|471.25|476.23|470.83|21
1626268580000|2021-07-14 13:16:20|476.23|470.83|475.98|470.58|476.26|470.86|475.98|470.58|22
1626268590000|2021-07-14 13:16:30|475.99|470.59|475.44|470.04|475.99|470.59|475.44|470.04|21
1626268600000|2021-07-14 13:16:40|475.45|470.05|475.07|469.67|475.45|470.05|475.05|469.65|12
1626268610000|2021-07-14 13:16:50|475.04|469.64|474.56|469.16|475.06|469.66|474.49|469.09|30
1626268620000|2021-07-14 13:17:00|474.49|469.09|474.57|469.17|474.67|469.27|474.46|469.06|25
1626268630000|2021-07-14 13:17:10|474.56|469.16|474.33|468.93|474.56|469.16|474.24|468.84|34
1626268640000|2021-07-14 13:17:20|474.32|468.92|473.86|468.46|474.45|469.05|473.86|468.46|25
1626268650000|2021-07-14 13:17:30|473.82|468.42|473.79|468.39|474.17|468.77|473.79|468.39|16
1626268660000|2021-07-14 13:17:40|473.69|468.29|473.71|468.31|473.72|468.32|473.57|468.17|11
1626268670000|2021-07-14 13:17:50|473.69|468.29|473.78|468.38|474.05|468.65|473.69|468.29|7
1626268680000|2021-07-14 13:18:00|473.83|468.43|474.05|468.65|474.16|468.76|473.83|468.43|7
1626268690000|2021-07-14 13:18:10|474.15|468.75|474.11|468.71|474.15|468.75|473.96|468.56|8
1626268700000|2021-07-14 13:18:20|474.05|468.65|474.22|468.82|474.23|468.83|474|468.6|15
1626268710000|2021-07-14 13:18:30|474.21|468.81|473.8|468.4|474.24|468.84|473.8|468.4|21
1626268720000|2021-07-14 13:18:40|473.85|468.45|473.9|468.5|474|468.6|473.77|468.37|24
1626268730000|2021-07-14 13:18:50|473.94|468.54|473.91|468.51|473.95|468.55|473.88|468.48|16
1626268740000|2021-07-14 13:19:00|473.9|468.5|473.91|468.51|473.99|468.59|473.84|468.44|25
1626268750000|2021-07-14 13:19:10|473.92|468.52|474.23|468.83|474.26|468.86|473.92|468.52|17
1626268760000|2021-07-14 13:19:20|474.26|468.86|474.48|469.08|474.53|469.13|474.26|468.86|16
1626268770000|2021-07-14 13:19:30|474.47|469.07|474.34|468.94|474.47|469.07|474.34|468.94|18
1626268780000|2021-07-14 13:19:40|474.29|468.89|474.31|468.91|474.42|469.02|474.29|468.89|25
1626268790000|2021-07-14 13:19:50|474.29|468.89|474.27|468.87|474.34|468.94|474.23|468.83|18
1626268800000|2021-07-14 13:20:00|474.25|468.85|473.92|468.52|474.25|468.85|473.92|468.52|20
1626268810000|2021-07-14 13:20:10|473.9|468.5|473.76|468.36|473.92|468.52|473.76|468.36|24
1626268820000|2021-07-14 13:20:20|473.75|468.35|473.65|468.25|473.75|468.35|473.65|468.25|7
1626268830000|2021-07-14 13:20:30|473.67|468.27|473.67|468.27|473.67|468.27|473.6|468.2|5
1626268840000|2021-07-14 13:20:40|473.62|468.22|473.8|468.4|473.8|468.4|473.62|468.22|5
1626268850000|2021-07-14 13:20:50|473.83|468.43|473.66|468.26|473.83|468.43|473.65|468.25|16
1626268860000|2021-07-14 13:21:00|473.77|468.37|473.65|468.25|473.77|468.37|473.65|468.25|11
1626268870000|2021-07-14 13:21:10|473.66|468.26|473.65|468.25|473.67|468.27|473.6|468.2|11
1626268880000|2021-07-14 13:21:20|473.64|468.24|473.61|468.21|473.64|468.24|473.59|468.19|10
1626268890000|2021-07-14 13:21:30|473.59|468.19|473.62|468.22|473.64|468.24|473.58|468.18|8
1626268900000|2021-07-14 13:21:40|473.63|468.23|473.49|468.09|473.66|468.26|473.49|468.09|9
1626268910000|2021-07-14 13:21:50|473.44|468.04|473.45|468.05|473.56|468.16|473.41|468.01|17
1626268920000|2021-07-14 13:22:00|473.43|468.03|473.44|468.04|473.46|468.06|473.43|468.03|16
1626268930000|2021-07-14 13:22:10|473.46|468.06|473.54|468.14|473.61|468.21|473.44|468.04|19
1626268940000|2021-07-14 13:22:20|473.53|468.13|473.95|468.55|474.05|468.65|473.53|468.13|33
1626268950000|2021-07-14 13:22:30|473.94|468.54|473.62|468.22|473.94|468.54|473.62|468.22|14
1626268960000|2021-07-14 13:22:40|473.61|468.21|473.53|468.13|473.69|468.29|473.5|468.1|16
1626268970000|2021-07-14 13:22:50|473.52|468.12|473.39|467.99|473.52|468.12|473.39|467.99|5
1626268980000|2021-07-14 13:23:00|473.41|468.01|473.48|468.08|473.48|468.08|473.32|467.92|20
1626268990000|2021-07-14 13:23:10|473.49|468.09|473.76|468.36|473.78|468.38|473.48|468.08|23
1626269000000|2021-07-14 13:23:20|473.74|468.34|473.76|468.36|473.77|468.37|473.71|468.31|20
1626269010000|2021-07-14 13:23:30|473.77|468.37|473.61|468.21|473.81|468.41|473.58|468.18|27
1626269020000|2021-07-14 13:23:40|473.6|468.2|473.59|468.19|473.62|468.22|473.58|468.18|11
1626269030000|2021-07-14 13:23:50|473.61|468.21|473.17|467.77|473.61|468.21|473.17|467.77|21
1626269040000|2021-07-14 13:24:00|473.15|467.75|473.13|467.73|473.15|467.75|473.13|467.73|3
1626269050000|2021-07-14 13:24:10|473.15|467.75|473.3|467.9|473.3|467.9|473.15|467.75|13
1626269060000|2021-07-14 13:24:20|473.31|467.91|473.23|467.83|473.33|467.93|473.16|467.76|25
1626269070000|2021-07-14 13:24:30|473.25|467.85|473.22|467.82|473.29|467.89|473.22|467.82|13
1626269080000|2021-07-14 13:24:40|473.2|467.8|473.25|467.85|473.29|467.89|473.19|467.79|18
1626269090000|2021-07-14 13:24:50|473.26|467.86|473.25|467.85|473.26|467.86|473.24|467.84|12
1626269100000|2021-07-14 13:25:00|473.21|467.81|473.22|467.82|473.28|467.88|473.21|467.81|11
1626269110000|2021-07-14 13:25:10|473.2|467.8|473.79|468.39|473.8|468.4|473.2|467.8|28
1626269120000|2021-07-14 13:25:20|473.84|468.44|473.73|468.33|473.91|468.51|473.73|468.33|24
1626269130000|2021-07-14 13:25:30|473.74|468.34|473.79|468.39|473.79|468.39|473.73|468.33|13
1626269140000|2021-07-14 13:25:40|473.78|468.38|473.86|468.46|473.88|468.48|473.74|468.34|14
1626269150000|2021-07-14 13:25:50|473.83|468.43|473.9|468.5|473.92|468.52|473.82|468.42|14
1626269160000|2021-07-14 13:26:00|473.87|468.47|473.77|468.37|473.88|468.48|473.73|468.33|15
1626269170000|2021-07-14 13:26:10|473.76|468.36|473.71|468.31|473.8|468.4|473.71|468.31|7
1626269180000|2021-07-14 13:26:20|473.67|468.27|473.45|468.05|473.67|468.27|473.4|468|20
1626269190000|2021-07-14 13:26:30|473.46|468.06|473.67|468.27|473.69|468.29|473.46|468.06|19
1626269200000|2021-07-14 13:26:40|473.68|468.28|473.68|468.28|473.68|468.28|473.67|468.27|3
1626269210000|2021-07-14 13:26:50|473.7|468.3|473.7|468.3|473.73|468.33|473.66|468.26|14
1626269220000|2021-07-14 13:27:00|473.72|468.32|473.7|468.3|473.72|468.32|473.68|468.28|12
1626269230000|2021-07-14 13:27:10|473.69|468.29|473.71|468.31|473.72|468.32|473.67|468.27|9
1626269240000|2021-07-14 13:27:20|473.69|468.29|473.64|468.24|473.7|468.3|473.56|468.16|17
1626269250000|2021-07-14 13:27:30|473.68|468.28|473.67|468.27|473.68|468.28|473.61|468.21|22
1626269260000|2021-07-14 13:27:40|473.68|468.28|473.66|468.26|473.68|468.28|473.66|468.26|10
1626269270000|2021-07-14 13:27:50|473.68|468.28|473.71|468.31|473.79|468.39|473.67|468.27|14
1626269280000|2021-07-14 13:28:00|473.7|468.3|473.68|468.28|473.74|468.34|473.64|468.24|14
1626269290000|2021-07-14 13:28:10|473.7|468.3|473.66|468.26|473.71|468.31|473.64|468.24|16
1626269300000|2021-07-14 13:28:20|473.64|468.24|473.71|468.31|473.71|468.31|473.64|468.24|18
1626269310000|2021-07-14 13:28:30|473.7|468.3|474.2|468.8|474.26|468.86|473.7|468.3|18
1626269320000|2021-07-14 13:28:40|474.18|468.78|474.23|468.83|474.28|468.88|474.13|468.73|15
1626269330000|2021-07-14 13:28:50|474.22|468.82|474.23|468.83|474.36|468.96|474.22|468.82|15
1626269340000|2021-07-14 13:29:00|474.22|468.82|474.21|468.81|474.3|468.9|474.21|468.81|16
1626269350000|2021-07-14 13:29:10|474.15|468.75|474.27|468.87|474.27|468.87|474.15|468.75|20
1626269360000|2021-07-14 13:29:20|474.28|468.88|474.36|468.96|474.41|469.01|474.28|468.88|16
1626269370000|2021-07-14 13:29:30|474.41|469.01|474.41|469.01|474.41|469.01|474.4|469|5
1626269380000|2021-07-14 13:29:40|474.4|469|474.3|468.9|474.41|469.01|474.2|468.8|15
1626269390000|2021-07-14 13:29:50|474.36|468.96|474.47|469.07|474.47|469.07|474.36|468.96|13
1626269400000|2021-07-14 13:30:00|474.45|469.05|474.58|469.18|474.58|469.18|474.45|469.05|9
1626269410000|2021-07-14 13:30:10|474.56|469.16|474.41|469.01|474.6|469.2|474.35|468.95|12
1626269420000|2021-07-14 13:30:20|474.4|469|474.23|468.83|474.4|469|474.18|468.78|23
1626269430000|2021-07-14 13:30:30|474.21|468.81|473.93|468.53|474.21|468.81|473.93|468.53|19
1626269440000|2021-07-14 13:30:40|473.94|468.54|473.99|468.59|474.06|468.66|473.93|468.53|17
1626269450000|2021-07-14 13:30:50|474|468.6|474.06|468.66|474.14|468.74|474|468.6|17
1626269460000|2021-07-14 13:31:00|474.07|468.67|474.02|468.62|474.08|468.68|473.95|468.55|18
1626269470000|2021-07-14 13:31:10|474.04|468.64|474.36|468.96|474.36|468.96|474.04|468.64|20
1626269480000|2021-07-14 13:31:20|474.35|468.95|474.43|469.03|474.52|469.12|474.33|468.93|18
1626269490000|2021-07-14 13:31:30|474.44|469.04|474.34|468.94|474.52|469.12|474.33|468.93|12
1626269500000|2021-07-14 13:31:40|474.35|468.95|474.43|469.03|474.44|469.04|474.31|468.91|9
1626269510000|2021-07-14 13:31:50|474.44|469.04|474.71|469.31|474.71|469.31|474.44|469.04|18
1626269520000|2021-07-14 13:32:00|474.67|469.27|474.8|469.4|474.85|469.45|474.66|469.26|18
1626269530000|2021-07-14 13:32:10|474.85|469.45|474.96|469.56|474.96|469.56|474.83|469.43|14
1626269540000|2021-07-14 13:32:20|474.97|469.57|475.22|469.82|475.25|469.85|474.97|469.57|11
1626269550000|2021-07-14 13:32:30|475.23|469.83|475.93|470.53|475.93|470.53|475.23|469.83|16
1626269560000|2021-07-14 13:32:40|475.9|470.5|475.24|469.84|475.9|470.5|475.2|469.8|22
1626269570000|2021-07-14 13:32:50|475.25|469.85|475.44|470.04|475.44|470.04|475.24|469.84|15
1626269580000|2021-07-14 13:33:00|475.43|470.03|475.44|470.04|475.49|470.09|475.29|469.89|18
1626269590000|2021-07-14 13:33:10|475.43|470.03|475.11|469.71|475.46|470.06|475.11|469.71|18
1626269600000|2021-07-14 13:33:20|475.12|469.72|475.18|469.78|475.19|469.79|475.11|469.71|21
1626269610000|2021-07-14 13:33:30|475.21|469.81|475.15|469.75|475.21|469.81|475.15|469.75|12
1626269620000|2021-07-14 13:33:40|475.1|469.7|475.09|469.69|475.15|469.75|475.06|469.66|9
1626269630000|2021-07-14 13:33:50|475.11|469.71|475.11|469.71|475.12|469.72|475.08|469.68|10
1626269640000|2021-07-14 13:34:00|475.12|469.72|475.25|469.85|475.25|469.85|475.12|469.72|9
1626269650000|2021-07-14 13:34:10|475.24|469.84|475.14|469.74|475.25|469.85|475.14|469.74|20
1626269660000|2021-07-14 13:34:20|475.07|469.67|475.08|469.68|475.09|469.69|475.04|469.64|7
1626269670000|2021-07-14 13:34:30|475.07|469.67|475.07|469.67|475.11|469.71|475.03|469.63|12
1626269680000|2021-07-14 13:34:40|475.06|469.66|475.03|469.63|475.07|469.67|475.03|469.63|3
1626269690000|2021-07-14 13:34:50|475.1|469.7|475.27|469.87|475.3|469.9|475.1|469.7|11
1626269700000|2021-07-14 13:35:00|475.26|469.86|475.27|469.87|475.27|469.87|475.23|469.83|8
1626269710000|2021-07-14 13:35:10|475.26|469.86|475.13|469.73|475.39|469.99|475.05|469.65|18
1626269720000|2021-07-14 13:35:20|475.11|469.71|475.01|469.61|475.11|469.71|474.99|469.59|10
1626269730000|2021-07-14 13:35:30|474.92|469.52|474.96|469.56|475.03|469.63|474.92|469.52|12
1626269740000|2021-07-14 13:35:40|474.95|469.55|474.78|469.38|474.95|469.55|474.78|469.38|12
1626269750000|2021-07-14 13:35:50|474.83|469.43|474.85|469.45|474.85|469.45|474.74|469.34|10
1626269760000|2021-07-14 13:36:00|474.83|469.43|474.79|469.39|474.85|469.45|474.79|469.39|4
1626269770000|2021-07-14 13:36:10|474.8|469.4|474.81|469.41|474.82|469.42|474.8|469.4|5
1626269780000|2021-07-14 13:36:20|474.82|469.42|474.83|469.43|474.84|469.44|474.77|469.37|10
1626269790000|2021-07-14 13:36:30|474.81|469.41|475.11|469.71|475.14|469.74|474.8|469.4|15
1626269800000|2021-07-14 13:36:40|475.12|469.72|474.96|469.56|475.12|469.72|474.96|469.56|16
1626269810000|2021-07-14 13:36:50|474.97|469.57|474.91|469.51|474.98|469.58|474.9|469.5|11
1626269820000|2021-07-14 13:37:00|474.9|469.5|475.03|469.63|475.03|469.63|474.86|469.46|15
1626269830000|2021-07-14 13:37:10|475.04|469.64|475.06|469.66|475.06|469.66|475.01|469.61|5
1626269840000|2021-07-14 13:37:20|474.98|469.58|475.08|469.68|475.12|469.72|474.98|469.58|15
1626269850000|2021-07-14 13:37:30|475.06|469.66|475.01|469.61|475.07|469.67|474.96|469.56|19
1626269860000|2021-07-14 13:37:40|474.96|469.56|474.94|469.54|475.02|469.62|474.94|469.54|18
1626269870000|2021-07-14 13:37:50|474.95|469.55|474.93|469.53|474.98|469.58|474.92|469.52|15
1626269880000|2021-07-14 13:38:00|474.95|469.55|475.03|469.63|475.08|469.68|474.95|469.55|15
1626269890000|2021-07-14 13:38:10|475.04|469.64|475.16|469.76|475.22|469.82|475.04|469.64|14
1626269900000|2021-07-14 13:38:20|475.22|469.82|475.18|469.78|475.23|469.83|475.13|469.73|11
1626269910000|2021-07-14 13:38:30|475.15|469.75|475.16|469.76|475.16|469.76|475.11|469.71|8
1626269920000|2021-07-14 13:38:40|475.14|469.74|475.12|469.72|475.14|469.74|475.1|469.7|8
1626269930000|2021-07-14 13:38:50|475.1|469.7|475.19|469.79|475.19|469.79|475.1|469.7|5
1626269940000|2021-07-14 13:39:00|475.16|469.76|475.25|469.85|475.32|469.92|475.16|469.76|10
1626269950000|2021-07-14 13:39:10|475.26|469.86|475.25|469.85|475.26|469.86|475.18|469.78|12
1626269960000|2021-07-14 13:39:20|475.26|469.86|475.31|469.91|475.31|469.91|475.23|469.83|10
1626269970000|2021-07-14 13:39:30|475.32|469.92|475.34|469.94|475.39|469.99|475.32|469.92|9
1626269980000|2021-07-14 13:39:40|475.36|469.96|475.36|469.96|475.37|469.97|475.34|469.94|12
1626269990000|2021-07-14 13:39:50|475.37|469.97|475.35|469.95|475.44|470.04|475.34|469.94|17
1626270000000|2021-07-14 13:40:00|475.25|469.85|475.33|469.93|475.34|469.94|475.21|469.81|18
1626270010000|2021-07-14 13:40:10|475.34|469.94|475.42|470.02|475.42|470.02|475.3|469.9|12
1626270020000|2021-07-14 13:40:20|475.44|470.04|475.25|469.85|475.44|470.04|475.24|469.84|16
1626270030000|2021-07-14 13:40:30|475.26|469.86|475.28|469.88|475.29|469.89|475.25|469.85|15
1626270040000|2021-07-14 13:40:40|475.27|469.87|475.29|469.89|475.29|469.89|475.25|469.85|9
1626270050000|2021-07-14 13:40:50|475.27|469.87|475.25|469.85|475.28|469.88|475.25|469.85|12
1626270060000|2021-07-14 13:41:00|475.28|469.88|475.29|469.89|475.31|469.91|475.25|469.85|7
1626270070000|2021-07-14 13:41:10|475.3|469.9|475.3|469.9|475.31|469.91|475.27|469.87|7
1626270080000|2021-07-14 13:41:20|475.31|469.91|475.27|469.87|475.31|469.91|475.27|469.87|6
1626270090000|2021-07-14 13:41:30|475.28|469.88|475.31|469.91|475.31|469.91|475.26|469.86|9
1626270100000|2021-07-14 13:41:40|475.38|469.98|476.25|470.85|476.27|470.87|475.38|469.98|17
1626270110000|2021-07-14 13:41:50|476.26|470.86|476.22|470.82|476.27|470.87|476.22|470.82|15
1626270120000|2021-07-14 13:42:00|476.24|470.84|476.13|470.73|476.31|470.91|476.13|470.73|15
1626270130000|2021-07-14 13:42:10|476.12|470.72|475.87|470.47|476.16|470.76|475.87|470.47|21
1626270140000|2021-07-14 13:42:20|475.98|470.58|475.97|470.57|476.04|470.64|475.95|470.55|14
1626270150000|2021-07-14 13:42:30|475.99|470.59|476.01|470.61|476.01|470.61|475.97|470.57|5
1626270160000|2021-07-14 13:42:40|476|470.6|476.4|471|476.44|471.04|476|470.6|19
1626270170000|2021-07-14 13:42:50|476.38|470.98|476.45|471.05|476.5|471.1|476.38|470.98|8
1626270180000|2021-07-14 13:43:00|476.5|471.1|476.53|471.13|476.53|471.13|476.5|471.1|8
1626270190000|2021-07-14 13:43:10|476.51|471.11|476.53|471.13|476.53|471.13|476.48|471.08|9
1626270200000|2021-07-14 13:43:20|476.56|471.16|476.64|471.24|476.64|471.24|476.56|471.16|5
1626270210000|2021-07-14 13:43:30|476.65|471.25|476.68|471.28|476.71|471.31|476.58|471.18|20
1626270220000|2021-07-14 13:43:40|476.62|471.22|476.54|471.14|476.64|471.24|476.54|471.14|7
1626270230000|2021-07-14 13:43:50|476.51|471.11|476.21|470.81|476.52|471.12|476.2|470.8|19
1626270240000|2021-07-14 13:44:00|476.28|470.88|476.54|471.14|476.54|471.14|476.23|470.83|10
1626270250000|2021-07-14 13:44:10|476.55|471.15|476.75|471.35|476.75|471.35|476.54|471.14|10
1626270260000|2021-07-14 13:44:20|476.76|471.36|477.04|471.64|477.04|471.64|476.76|471.36|11
1626270270000|2021-07-14 13:44:30|477.09|471.69|477.69|472.29|477.69|472.29|477.09|471.69|16
1626270280000|2021-07-14 13:44:40|477.7|472.3|477.39|471.99|477.88|472.48|477.39|471.99|16
1626270290000|2021-07-14 13:44:50|477.35|471.95|476.99|471.59|477.35|471.95|476.88|471.48|23
1626270300000|2021-07-14 13:45:00|477.01|471.61|477.56|472.16|477.56|472.16|477.01|471.61|16
1626270310000|2021-07-14 13:45:10|477.68|472.28|477.67|472.27|477.74|472.34|477.6|472.2|19
1626270320000|2021-07-14 13:45:20|477.66|472.26|477.82|472.42|477.83|472.43|477.46|472.06|19
1626270330000|2021-07-14 13:45:30|477.85|472.45|477.69|472.29|477.91|472.51|477.69|472.29|15
1626270340000|2021-07-14 13:45:40|477.62|472.22|477.68|472.28|477.68|472.28|477.56|472.16|15
1626270350000|2021-07-14 13:45:50|477.85|472.45|477.49|472.09|477.94|472.54|477.49|472.09|12
1626270360000|2021-07-14 13:46:00|477.47|472.07|477.66|472.26|477.68|472.28|477.43|472.03|13
1626270370000|2021-07-14 13:46:10|477.65|472.25|477.55|472.15|477.65|472.25|477.54|472.14|8
1626270380000|2021-07-14 13:46:20|477.58|472.18|477.52|472.12|477.58|472.18|477.48|472.08|9
1626270390000|2021-07-14 13:46:30|477.48|472.08|477.48|472.08|477.48|472.08|477.41|472.01|8
1626270400000|2021-07-14 13:46:40|477.46|472.06|477.44|472.04|477.47|472.07|477.43|472.03|4
1626270410000|2021-07-14 13:46:50|477.46|472.06|477.42|472.02|477.48|472.08|477.41|472.01|9
1626270420000|2021-07-14 13:47:00|477.39|471.99|477.38|471.98|477.44|472.04|477.37|471.97|6
1626270430000|2021-07-14 13:47:10|477.41|472.01|477.25|471.85|477.41|472.01|477.21|471.81|14
1626270440000|2021-07-14 13:47:20|477.21|471.81|477.04|471.64|477.28|471.88|477.04|471.64|16
1626270450000|2021-07-14 13:47:30|477.05|471.65|477|471.6|477.06|471.66|476.96|471.56|10
1626270460000|2021-07-14 13:47:40|477.03|471.63|477.26|471.86|477.28|471.88|477|471.6|16
1626270470000|2021-07-14 13:47:50|477.25|471.85|477.11|471.71|477.26|471.86|477.1|471.7|12
1626270480000|2021-07-14 13:48:00|477.1|471.7|477.14|471.74|477.17|471.77|477.1|471.7|9
1626270490000|2021-07-14 13:48:10|477.11|471.71|477.09|471.69|477.12|471.72|477.09|471.69|8
1626270500000|2021-07-14 13:48:20|477.07|471.67|477.17|471.77|477.17|471.77|477.01|471.61|10
1626270510000|2021-07-14 13:48:30|477.28|471.88|477.17|471.77|477.28|471.88|477.17|471.77|12
1626270520000|2021-07-14 13:48:40|477.15|471.75|477.26|471.86|477.26|471.86|477.06|471.66|6
1626270530000|2021-07-14 13:48:50|477.25|471.85|477.22|471.82|477.25|471.85|477.21|471.81|7
1626270540000|2021-07-14 13:49:00|477.24|471.84|477.23|471.83|477.24|471.84|477.22|471.82|5
1626270550000|2021-07-14 13:49:10|477.22|471.82|477.26|471.86|477.26|471.86|477.22|471.82|11
1626270560000|2021-07-14 13:49:20|477.22|471.82|477.23|471.83|477.26|471.86|477.22|471.82|5
1626270570000|2021-07-14 13:49:30|477.33|471.93|477.33|471.93|477.33|471.93|477.33|471.93|1
1626270580000|2021-07-14 13:49:40|477.37|471.97|477.61|472.21|477.66|472.26|477.36|471.96|15
1626270590000|2021-07-14 13:49:50|477.6|472.2|477.53|472.13|477.63|472.23|477.52|472.12|18
1626270600000|2021-07-14 13:50:00|477.59|472.19|477.56|472.16|477.59|472.19|477.56|472.16|7
1626270610000|2021-07-14 13:50:10|477.57|472.17|477.61|472.21|477.69|472.29|477.56|472.16|14
1626270620000|2021-07-14 13:50:20|477.64|472.24|477.7|472.3|477.7|472.3|477.59|472.19|9
1626270630000|2021-07-14 13:50:30|477.71|472.31|477.93|472.53|477.93|472.53|477.69|472.29|12
1626270640000|2021-07-14 13:50:40|477.92|472.52|477.93|472.53|477.93|472.53|477.87|472.47|13
1626270650000|2021-07-14 13:50:50|477.91|472.51|477.86|472.46|477.91|472.51|477.86|472.46|8
1626270660000|2021-07-14 13:51:00|477.85|472.45|478.22|472.82|478.26|472.86|477.7|472.3|22
1626270670000|2021-07-14 13:51:10|478.29|472.89|477.89|472.49|478.29|472.89|477.88|472.48|20
1626270680000|2021-07-14 13:51:20|477.88|472.48|477.88|472.48|477.91|472.51|477.87|472.47|10
1626270690000|2021-07-14 13:51:30|477.87|472.47|477.76|472.36|477.97|472.57|477.74|472.34|20
1626270700000|2021-07-14 13:51:40|477.77|472.37|477.52|472.12|477.8|472.4|477.51|472.11|15
1626270710000|2021-07-14 13:51:50|477.58|472.18|477.87|472.47|477.94|472.54|477.51|472.11|17
1626270720000|2021-07-14 13:52:00|477.86|472.46|477.91|472.51|477.92|472.52|477.84|472.44|11
1626270730000|2021-07-14 13:52:10|477.92|472.52|477.92|472.52|477.92|472.52|477.89|472.49|9
1626270740000|2021-07-14 13:52:20|477.82|472.42|477.94|472.54|478.09|472.69|477.82|472.42|12
1626270750000|2021-07-14 13:52:30|477.96|472.56|477.74|472.34|477.96|472.56|477.66|472.26|19
1626270760000|2021-07-14 13:52:40|477.81|472.41|477.85|472.45|477.88|472.48|477.81|472.41|10
1626270770000|2021-07-14 13:52:50|477.89|472.49|477.99|472.59|478.05|472.65|477.89|472.49|20
1626270780000|2021-07-14 13:53:00|478.06|472.66|478.22|472.82|478.31|472.91|478.06|472.66|20
1626270790000|2021-07-14 13:53:10|478.14|472.74|478.08|472.68|478.15|472.75|477.99|472.59|18
1626270800000|2021-07-14 13:53:20|478.04|472.64|477.94|472.54|478.08|472.68|477.94|472.54|7
1626270810000|2021-07-14 13:53:30|477.89|472.49|477.79|472.39|477.89|472.49|477.79|472.39|10
1626270820000|2021-07-14 13:53:40|477.77|472.37|477.79|472.39|477.83|472.43|477.76|472.36|11
1626270830000|2021-07-14 13:53:50|477.76|472.36|477.7|472.3|477.79|472.39|477.7|472.3|10
1626270840000|2021-07-14 13:54:00|477.69|472.29|477.78|472.38|477.78|472.38|477.64|472.24|6
1626270850000|2021-07-14 13:54:10|477.77|472.37|477.7|472.3|477.77|472.37|477.68|472.28|13
1626270860000|2021-07-14 13:54:20|477.74|472.34|477.81|472.41|477.86|472.46|477.7|472.3|17
1626270870000|2021-07-14 13:54:30|477.82|472.42|477.65|472.25|477.84|472.44|477.64|472.24|25
1626270880000|2021-07-14 13:54:40|477.72|472.32|477.77|472.37|477.8|472.4|477.65|472.25|8
1626270890000|2021-07-14 13:54:50|477.68|472.28|477.33|471.93|477.68|472.28|477.33|471.93|24
1626270900000|2021-07-14 13:55:00|477.34|471.94|477.37|471.97|477.41|472.01|477.33|471.93|15
1626270910000|2021-07-14 13:55:10|477.36|471.96|477.46|472.06|477.57|472.17|477.36|471.96|18
1626270920000|2021-07-14 13:55:20|477.6|472.2|477.87|472.47|477.88|472.48|477.6|472.2|19
1626270930000|2021-07-14 13:55:30|477.86|472.46|477.72|472.32|477.88|472.48|477.72|472.32|21
1626270940000|2021-07-14 13:55:40|477.73|472.33|477.67|472.27|477.73|472.33|477.67|472.27|5
1626270950000|2021-07-14 13:55:50|477.61|472.21|477.44|472.04|477.61|472.21|477.42|472.02|12
1626270960000|2021-07-14 13:56:00|477.45|472.05|477.52|472.12|477.55|472.15|477.45|472.05|21
1626270970000|2021-07-14 13:56:10|477.53|472.13|477.5|472.1|477.54|472.14|477.5|472.1|20
1626270980000|2021-07-14 13:56:20|477.53|472.13|477.54|472.14|477.55|472.15|477.45|472.05|13
1626270990000|2021-07-14 13:56:30|477.55|472.15|477.53|472.13|477.55|472.15|477.53|472.13|6
1626271000000|2021-07-14 13:56:40|477.55|472.15|477.56|472.16|477.56|472.16|477.53|472.13|13
1626271010000|2021-07-14 13:56:50|477.55|472.15|477.54|472.14|477.55|472.15|477.53|472.13|5
1626271020000|2021-07-14 13:57:00|477.57|472.17|477.84|472.44|477.84|472.44|477.57|472.17|24
1626271030000|2021-07-14 13:57:10|477.78|472.38|477.73|472.33|477.79|472.39|477.72|472.32|12
1626271040000|2021-07-14 13:57:20|477.74|472.34|477.88|472.48|477.93|472.53|477.74|472.34|19
1626271050000|2021-07-14 13:57:30|477.91|472.51|477.85|472.45|477.91|472.51|477.81|472.41|17
1626271060000|2021-07-14 13:57:40|477.86|472.46|477.84|472.44|477.86|472.46|477.83|472.43|10
1626271070000|2021-07-14 13:57:50|477.83|472.43|478.11|472.71|478.11|472.71|477.83|472.43|21
1626271080000|2021-07-14 13:58:00|478.12|472.72|478.41|473.01|478.46|473.06|478.12|472.72|26
1626271090000|2021-07-14 13:58:10|478.4|473|478.34|472.94|478.44|473.04|478.33|472.93|19
1626271100000|2021-07-14 13:58:20|478.33|472.93|478.27|472.87|478.33|472.93|478.21|472.81|15
1626271110000|2021-07-14 13:58:30|478.26|472.86|477.93|472.53|478.27|472.87|477.92|472.52|19
1626271120000|2021-07-14 13:58:40|477.97|472.57|477.94|472.54|477.97|472.57|477.84|472.44|17
1626271130000|2021-07-14 13:58:50|477.92|472.52|477.82|472.42|477.94|472.54|477.82|472.42|15
1626271140000|2021-07-14 13:59:00|477.84|472.44|477.78|472.38|477.98|472.58|477.78|472.38|11
1626271150000|2021-07-14 13:59:10|477.81|472.41|477.78|472.38|477.82|472.42|477.78|472.38|7
1626271160000|2021-07-14 13:59:20|477.77|472.37|477.93|472.53|477.94|472.54|477.75|472.35|12
1626271170000|2021-07-14 13:59:30|477.95|472.55|477.99|472.59|478|472.6|477.95|472.55|21
1626271180000|2021-07-14 13:59:40|478|472.6|478.18|472.78|478.21|472.81|478|472.6|19
1626271190000|2021-07-14 13:59:50|478.17|472.77|478.09|472.69|478.18|472.78|478.08|472.68|17
1626271200000|2021-07-14 14:00:00|478.1|472.7|478.57|473.17|478.6|473.2|478.1|472.7|19
1626271210000|2021-07-14 14:00:10|478.58|473.18|478.67|473.27|478.67|473.27|478.58|473.18|23
1626271220000|2021-07-14 14:00:20|478.66|473.26|479.07|473.67|479.28|473.88|478.61|473.21|32
1626271230000|2021-07-14 14:00:30|479.12|473.72|478.89|473.49|479.17|473.77|478.8|473.4|25
1626271240000|2021-07-14 14:00:40|478.93|473.53|478.82|473.42|478.94|473.54|478.76|473.36|30
1626271250000|2021-07-14 14:00:50|478.81|473.41|478.72|473.32|478.91|473.51|478.71|473.31|17
1626271260000|2021-07-14 14:01:00|478.73|473.33|478.85|473.45|478.85|473.45|478.71|473.31|13
1626271270000|2021-07-14 14:01:10|478.86|473.46|478.75|473.35|478.87|473.47|478.74|473.34|14
1626271280000|2021-07-14 14:01:20|478.76|473.36|478.44|473.04|478.82|473.42|478.34|472.94|27
1626271290000|2021-07-14 14:01:30|478.42|473.02|478.57|473.17|478.59|473.19|478.36|472.96|25
1626271300000|2021-07-14 14:01:40|478.59|473.19|478.52|473.12|478.61|473.21|478.52|473.12|15
1626271310000|2021-07-14 14:01:50|478.53|473.13|478.65|473.25|478.65|473.25|478.53|473.13|14
1626271320000|2021-07-14 14:02:00|478.61|473.21|478.88|473.48|478.91|473.51|478.61|473.21|17
1626271330000|2021-07-14 14:02:10|478.86|473.46|479|473.6|479|473.6|478.83|473.43|24
1626271340000|2021-07-14 14:02:20|479.01|473.61|479.02|473.62|479.03|473.63|478.94|473.54|19
1626271350000|2021-07-14 14:02:30|479|473.6|479|473.6|479.03|473.63|478.98|473.58|8
1626271360000|2021-07-14 14:02:40|478.98|473.58|479.04|473.64|479.15|473.75|478.98|473.58|16
1626271370000|2021-07-14 14:02:50|479.05|473.65|479.15|473.75|479.15|473.75|479.02|473.62|18
1626271380000|2021-07-14 14:03:00|479.14|473.74|479.25|473.85|479.27|473.87|479.09|473.69|14
1626271390000|2021-07-14 14:03:10|479.24|473.84|479.15|473.75|479.28|473.88|479.08|473.68|21
1626271400000|2021-07-14 14:03:20|479.08|473.68|479.14|473.74|479.14|473.74|479.07|473.67|3
1626271410000|2021-07-14 14:03:30|479.03|473.63|478.85|473.45|479.03|473.63|478.83|473.43|15
1626271420000|2021-07-14 14:03:40|478.86|473.46|478.85|473.45|478.89|473.49|478.84|473.44|9
1626271430000|2021-07-14 14:03:50|478.86|473.46|478.87|473.47|478.87|473.47|478.86|473.46|2
1626271440000|2021-07-14 14:04:00|478.85|473.45|479.11|473.71|479.3|473.9|478.85|473.45|22
1626271450000|2021-07-14 14:04:10|479.1|473.7|478.9|473.5|479.1|473.7|478.83|473.43|17
1626271460000|2021-07-14 14:04:20|478.91|473.51|478.83|473.43|479|473.6|478.82|473.42|13
1626271470000|2021-07-14 14:04:30|478.82|473.42|478.97|473.57|478.97|473.57|478.82|473.42|15
1626271480000|2021-07-14 14:04:40|478.98|473.58|479.05|473.65|479.08|473.68|478.98|473.58|16
1626271490000|2021-07-14 14:04:50|479.07|473.67|478.89|473.49|479.07|473.67|478.87|473.47|8
1626271500000|2021-07-14 14:05:00|478.87|473.47|479.04|473.64|479.1|473.7|478.87|473.47|12
1626271510000|2021-07-14 14:05:10|479.05|473.65|479.33|473.93|479.34|473.94|479.05|473.65|15
1626271520000|2021-07-14 14:05:20|479.34|473.94|479.39|473.99|479.41|474.01|479.17|473.77|17
1626271530000|2021-07-14 14:05:30|479.38|473.98|479.55|474.15|479.55|474.15|479.38|473.98|12
1626271540000|2021-07-14 14:05:40|479.54|474.14|479.85|474.45|479.88|474.48|479.54|474.14|6
1626271550000|2021-07-14 14:05:50|479.81|474.41|480.03|474.63|480.03|474.63|479.81|474.41|22
1626271560000|2021-07-14 14:06:00|480.04|474.64|480.06|474.66|480.5|475.1|479.9|474.5|32
1626271570000|2021-07-14 14:06:10|480.23|474.83|480.82|475.42|480.82|475.42|480.23|474.83|21
1626271580000|2021-07-14 14:06:20|480.84|475.44|480.84|475.44|481.06|475.66|480.78|475.38|21
1626271590000|2021-07-14 14:06:30|480.88|475.48|480.78|475.38|480.88|475.48|480.78|475.38|20
1626271600000|2021-07-14 14:06:40|480.79|475.39|480.62|475.22|480.82|475.42|480.62|475.22|14
1626271610000|2021-07-14 14:06:50|480.63|475.23|480.45|475.05|480.67|475.27|480.41|475.01|22
1626271620000|2021-07-14 14:07:00|480.43|475.03|480.4|475|480.57|475.17|480.4|475|19
1626271630000|2021-07-14 14:07:10|480.42|475.02|480.17|474.77|480.45|475.05|480.17|474.77|10
1626271640000|2021-07-14 14:07:20|480.18|474.78|479.89|474.49|480.18|474.78|479.85|474.45|16
1626271650000|2021-07-14 14:07:30|479.85|474.45|479.84|474.44|479.86|474.46|479.66|474.26|19
1626271660000|2021-07-14 14:07:40|479.85|474.45|479.88|474.48|479.94|474.54|479.83|474.43|17
1626271670000|2021-07-14 14:07:50|479.92|474.52|479.86|474.46|479.92|474.52|479.8|474.4|11
1626271680000|2021-07-14 14:08:00|479.81|474.41|479.77|474.37|479.84|474.44|479.75|474.35|16
1626271690000|2021-07-14 14:08:10|479.69|474.29|479.52|474.12|479.69|474.29|479.49|474.09|11
1626271700000|2021-07-14 14:08:20|479.54|474.14|479.64|474.24|479.66|474.26|479.54|474.14|24
1626271710000|2021-07-14 14:08:30|479.63|474.23|479.62|474.22|479.63|474.23|479.55|474.15|14
1626271720000|2021-07-14 14:08:40|479.63|474.23|479.64|474.24|479.64|474.24|479.6|474.2|7
1626271730000|2021-07-14 14:08:50|479.65|474.25|479.87|474.47|479.96|474.56|479.65|474.25|14
1626271740000|2021-07-14 14:09:00|479.83|474.43|479.78|474.38|479.83|474.43|479.67|474.27|13
1626271750000|2021-07-14 14:09:10|479.76|474.36|479.94|474.54|479.94|474.54|479.76|474.36|9
1626271760000|2021-07-14 14:09:20|479.95|474.55|480.52|475.12|480.65|475.25|479.95|474.55|25
1626271770000|2021-07-14 14:09:30|480.48|475.08|480.35|474.95|480.48|475.08|480.26|474.86|23
1626271780000|2021-07-14 14:09:40|480.33|474.93|479.98|474.58|480.36|474.96|479.98|474.58|19
1626271790000|2021-07-14 14:09:50|479.99|474.59|480.05|474.65|480.06|474.66|479.91|474.51|18
1626271800000|2021-07-14 14:10:00|480.03|474.63|479.88|474.48|480.04|474.64|479.85|474.45|20
1626271810000|2021-07-14 14:10:10|479.89|474.49|479.82|474.42|479.93|474.53|479.82|474.42|15
1626271820000|2021-07-14 14:10:20|479.91|474.51|480.03|474.63|480.07|474.67|479.9|474.5|12
1626271830000|2021-07-14 14:10:30|480.04|474.64|479.97|474.57|480.06|474.66|479.93|474.53|15
1626271840000|2021-07-14 14:10:40|479.98|474.58|479.98|474.58|480.15|474.75|479.97|474.57|21
1626271850000|2021-07-14 14:10:50|479.88|474.48|480.06|474.66|480.07|474.67|479.88|474.48|17
1626271860000|2021-07-14 14:11:00|480.07|474.67|480.07|474.67|480.09|474.69|480.05|474.65|10
1626271870000|2021-07-14 14:11:10|480.1|474.7|479.99|474.59|480.1|474.7|479.83|474.43|24
1626271880000|2021-07-14 14:11:20|479.96|474.56|479.87|474.47|480|474.6|479.86|474.46|25
1626271890000|2021-07-14 14:11:30|479.89|474.49|479.87|474.47|480|474.6|479.82|474.42|26
1626271900000|2021-07-14 14:11:40|479.86|474.46|479.84|474.44|479.87|474.47|479.82|474.42|14
1626271910000|2021-07-14 14:11:50|479.86|474.46|479.82|474.42|479.86|474.46|479.8|474.4|10
1626271920000|2021-07-14 14:12:00|479.85|474.45|479.8|474.4|479.88|474.48|479.8|474.4|20
1626271930000|2021-07-14 14:12:10|479.66|474.26|479.73|474.33|479.8|474.4|479.63|474.23|16
1626271940000|2021-07-14 14:12:20|479.74|474.34|479.75|474.35|479.75|474.35|479.67|474.27|19
1626271950000|2021-07-14 14:12:30|479.77|474.37|479.75|474.35|479.8|474.4|479.72|474.32|20
1626271960000|2021-07-14 14:12:40|479.77|474.37|479.8|474.4|479.89|474.49|479.77|474.37|19
1626271970000|2021-07-14 14:12:50|479.77|474.37|479.73|474.33|479.84|474.44|479.66|474.26|23
1626271980000|2021-07-14 14:13:00|479.8|474.4|479.74|474.34|479.8|474.4|479.72|474.32|11
1626271990000|2021-07-14 14:13:10|479.7|474.3|479.71|474.31|479.74|474.34|479.56|474.16|12
1626272000000|2021-07-14 14:13:20|479.75|474.35|479.74|474.34|479.84|474.44|479.74|474.34|23
1626272010000|2021-07-14 14:13:30|479.78|474.38|479.67|474.27|479.83|474.43|479.67|474.27|9
1626272020000|2021-07-14 14:13:40|479.64|474.24|479.61|474.21|479.64|474.24|479.51|474.11|13
1626272030000|2021-07-14 14:13:50|479.6|474.2|479.5|474.1|479.64|474.24|479.44|474.04|15
1626272040000|2021-07-14 14:14:00|479.52|474.12|479.5|474.1|479.54|474.14|479.49|474.09|16
1626272050000|2021-07-14 14:14:10|479.48|474.08|479.4|474|479.48|474.08|479.28|473.88|16
1626272060000|2021-07-14 14:14:20|479.41|474.01|479.19|473.79|479.44|474.04|479.19|473.79|14
1626272070000|2021-07-14 14:14:30|479.23|473.83|479.26|473.86|479.31|473.91|479.19|473.79|23
1626272080000|2021-07-14 14:14:40|479.25|473.85|479.19|473.79|479.26|473.86|479.05|473.65|18
1626272090000|2021-07-14 14:14:50|479.18|473.78|479.02|473.62|479.18|473.78|478.98|473.58|21
1626272100000|2021-07-14 14:15:00|479.01|473.61|479|473.6|479.04|473.64|478.96|473.56|22
1626272110000|2021-07-14 14:15:10|478.99|473.59|479.03|473.63|479.03|473.63|478.98|473.58|22
1626272120000|2021-07-14 14:15:20|479.04|473.64|479.02|473.62|479.04|473.64|479.01|473.61|10
1626272130000|2021-07-14 14:15:30|479|473.6|478.97|473.57|479.04|473.64|478.96|473.56|13
1626272140000|2021-07-14 14:15:40|478.96|473.56|478.98|473.58|479.01|473.61|478.94|473.54|27
1626272150000|2021-07-14 14:15:50|478.99|473.59|478.89|473.49|478.99|473.59|478.88|473.48|14
1626272160000|2021-07-14 14:16:00|478.93|473.53|478.5|473.1|478.93|473.53|478.49|473.09|20
1626272170000|2021-07-14 14:16:10|478.51|473.11|478.36|472.96|478.53|473.13|478.36|472.96|19
1626272180000|2021-07-14 14:16:20|478.37|472.97|478.22|472.82|478.37|472.97|478.2|472.8|12
1626272190000|2021-07-14 14:16:30|478.2|472.8|477.94|472.54|478.22|472.82|477.91|472.51|16
1626272200000|2021-07-14 14:16:40|477.93|472.53|478.04|472.64|478.08|472.68|477.91|472.51|21
1626272210000|2021-07-14 14:16:50|478.06|472.66|477.94|472.54|478.07|472.67|477.94|472.54|13
1626272220000|2021-07-14 14:17:00|477.95|472.55|477.71|472.31|478.07|472.67|477.71|472.31|12
1626272230000|2021-07-14 14:17:10|477.74|472.34|477.46|472.06|477.75|472.35|477.39|471.99|23
1626272240000|2021-07-14 14:17:20|477.54|472.14|477.48|472.08|477.54|472.14|477.43|472.03|22
1626272250000|2021-07-14 14:17:30|477.52|472.12|477.05|471.65|477.52|472.12|477.03|471.63|24
1626272260000|2021-07-14 14:17:40|477.06|471.66|477.55|472.15|477.59|472.19|477.02|471.62|26
1626272270000|2021-07-14 14:17:50|477.54|472.14|477.53|472.13|477.56|472.16|477.29|471.89|20
1626272280000|2021-07-14 14:18:00|477.5|472.1|477.59|472.19|477.63|472.23|477.5|472.1|15
1626272290000|2021-07-14 14:18:10|477.69|472.29|477.68|472.28|477.74|472.34|477.41|472.01|16
1626272300000|2021-07-14 14:18:20|477.67|472.27|477.72|472.32|477.74|472.34|477.67|472.27|11
1626272310000|2021-07-14 14:18:30|477.73|472.33|477.73|472.33|477.76|472.36|477.67|472.27|8
1626272320000|2021-07-14 14:18:40|477.74|472.34|477.56|472.16|477.74|472.34|477.55|472.15|17
1626272330000|2021-07-14 14:18:50|477.54|472.14|477.38|471.98|477.54|472.14|477.37|471.97|14
1626272340000|2021-07-14 14:19:00|477.37|471.97|477.46|472.06|477.48|472.08|477.37|471.97|15
1626272350000|2021-07-14 14:19:10|477.45|472.05|477.81|472.41|477.85|472.45|477.45|472.05|20
1626272360000|2021-07-14 14:19:20|477.82|472.42|477.8|472.4|477.83|472.43|477.79|472.39|13
1626272370000|2021-07-14 14:19:30|477.79|472.39|477.82|472.42|477.83|472.43|477.77|472.37|9
1626272380000|2021-07-14 14:19:40|477.8|472.4|477.87|472.47|477.88|472.48|477.67|472.27|18
1626272390000|2021-07-14 14:19:50|477.86|472.46|477.82|472.42|477.86|472.46|477.81|472.41|6
1626272400000|2021-07-14 14:20:00|477.83|472.43|478.3|472.9|478.33|472.93|477.82|472.42|19
1626272410000|2021-07-14 14:20:10|478.31|472.91|478.15|472.75|478.38|472.98|478.14|472.74|18
1626272420000|2021-07-14 14:20:20|478.16|472.76|478.1|472.7|478.19|472.79|478.02|472.62|21
1626272430000|2021-07-14 14:20:30|478.12|472.72|478.17|472.77|478.17|472.77|478.08|472.68|22
1626272440000|2021-07-14 14:20:40|478.16|472.76|478.14|472.74|478.34|472.94|478.14|472.74|27
1626272450000|2021-07-14 14:20:50|478.1|472.7|477.9|472.5|478.1|472.7|477.88|472.48|19
1626272460000|2021-07-14 14:21:00|477.91|472.51|478.28|472.88|478.3|472.9|477.91|472.51|23
1626272470000|2021-07-14 14:21:10|478.29|472.89|478.4|473|478.4|473|478.28|472.88|17
1626272480000|2021-07-14 14:21:20|478.39|472.99|478.57|473.17|478.57|473.17|478.37|472.97|14
1626272490000|2021-07-14 14:21:30|478.47|473.07|478.5|473.1|478.55|473.15|478.45|473.05|11
1626272500000|2021-07-14 14:21:40|478.46|473.06|478.5|473.1|478.5|473.1|478.46|473.06|2
1626272510000|2021-07-14 14:21:50|478.51|473.11|478.44|473.04|478.51|473.11|478.44|473.04|9
1626272520000|2021-07-14 14:22:00|478.45|473.05|478.4|473|478.46|473.06|478.37|472.97|8
1626272530000|2021-07-14 14:22:10|478.37|472.97|478.22|472.82|478.37|472.97|478.22|472.82|4
1626272540000|2021-07-14 14:22:20|478.26|472.86|478.24|472.84|478.3|472.9|478.22|472.82|12
1626272550000|2021-07-14 14:22:30|478.25|472.85|478.41|473.01|478.41|473.01|478.25|472.85|14
1626272560000|2021-07-14 14:22:40|478.34|472.94|478.27|472.87|478.47|473.07|478.27|472.87|11
1626272570000|2021-07-14 14:22:50|478.24|472.84|478.18|472.78|478.26|472.86|478.18|472.78|6
1626272580000|2021-07-14 14:23:00|478.19|472.79|478.4|473|478.4|473|478.18|472.78|11
1626272590000|2021-07-14 14:23:10|478.39|472.99|478.28|472.88|478.39|472.99|478.27|472.87|18
1626272600000|2021-07-14 14:23:20|478.27|472.87|478.28|472.88|478.29|472.89|478.26|472.86|15
1626272610000|2021-07-14 14:23:30|478.29|472.89|478.43|473.03|478.44|473.04|478.28|472.88|13
1626272620000|2021-07-14 14:23:40|478.41|473.01|478.44|473.04|478.51|473.11|478.41|473.01|14
1626272630000|2021-07-14 14:23:50|478.47|473.07|478.47|473.07|478.47|473.07|478.38|472.98|6
1626272640000|2021-07-14 14:24:00|478.52|473.12|478.43|473.03|478.53|473.13|478.43|473.03|5
1626272650000|2021-07-14 14:24:10|478.44|473.04|478.46|473.06|478.46|473.06|478.42|473.02|5
1626272660000|2021-07-14 14:24:20|478.43|473.03|478.49|473.09|478.56|473.16|478.43|473.03|11
1626272670000|2021-07-14 14:24:30|478.5|473.1|478.57|473.17|478.57|473.17|478.5|473.1|2
1626272680000|2021-07-14 14:24:40|478.54|473.14|478.51|473.11|478.54|473.14|478.51|473.11|9
1626272690000|2021-07-14 14:24:50|478.46|473.06|478.49|473.09|478.52|473.12|478.42|473.02|14
1626272700000|2021-07-14 14:25:00|478.48|473.08|478.5|473.1|478.5|473.1|478.47|473.07|15
1626272710000|2021-07-14 14:25:10|478.48|473.08|478.34|472.94|478.49|473.09|478.34|472.94|15
1626272720000|2021-07-14 14:25:20|478.35|472.95|478.44|473.04|478.45|473.05|478.35|472.95|24
1626272730000|2021-07-14 14:25:30|478.45|473.05|478.37|472.97|478.46|473.06|478.37|472.97|11
1626272740000|2021-07-14 14:25:40|478.38|472.98|478.43|473.03|478.46|473.06|478.37|472.97|11
1626272750000|2021-07-14 14:25:50|478.35|472.95|478.49|473.09|478.51|473.11|478.33|472.93|8
1626272760000|2021-07-14 14:26:00|478.54|473.14|478.58|473.18|478.58|473.18|478.45|473.05|12
1626272770000|2021-07-14 14:26:10|478.53|473.13|478.64|473.24|478.7|473.3|478.53|473.13|10
1626272780000|2021-07-14 14:26:20|478.72|473.32|478.85|473.45|478.85|473.45|478.72|473.32|10
1626272800000|2021-07-14 14:26:40|478.86|473.46|478.75|473.35|478.86|473.46|478.61|473.21|18
1626272810000|2021-07-14 14:26:50|478.76|473.36|478.72|473.32|478.76|473.36|478.72|473.32|3
1626272820000|2021-07-14 14:27:00|478.7|473.3|478.52|473.12|478.73|473.33|478.49|473.09|9
1626272830000|2021-07-14 14:27:10|478.49|473.09|478.25|472.85|478.49|473.09|478.25|472.85|17
1626272840000|2021-07-14 14:27:20|478.24|472.84|478.04|472.64|478.24|472.84|478.03|472.63|16
1626272850000|2021-07-14 14:27:30|478.07|472.67|478.19|472.79|478.19|472.79|478.04|472.64|16
1626272860000|2021-07-14 14:27:40|478.17|472.77|478.24|472.84|478.29|472.89|478.17|472.77|12
1626272870000|2021-07-14 14:27:50|478.25|472.85|478.26|472.86|478.32|472.92|478.24|472.84|19
1626272880000|2021-07-14 14:28:00|478.25|472.85|478.3|472.9|478.48|473.08|478.25|472.85|23
1626272890000|2021-07-14 14:28:10|478.31|472.91|478.31|472.91|478.34|472.94|478.3|472.9|9
1626272900000|2021-07-14 14:28:20|478.3|472.9|478.3|472.9|478.34|472.94|478.3|472.9|5
1626272910000|2021-07-14 14:28:30|478.27|472.87|478.3|472.9|478.3|472.9|478.27|472.87|8
1626272920000|2021-07-14 14:28:40|478.31|472.91|478.18|472.78|478.32|472.92|478.18|472.78|16
1626272930000|2021-07-14 14:28:50|478.19|472.79|478.29|472.89|478.32|472.92|478.17|472.77|22
1626272940000|2021-07-14 14:29:00|478.28|472.88|478.3|472.9|478.36|472.96|478.23|472.83|17
1626272950000|2021-07-14 14:29:10|478.26|472.86|478.33|472.93|478.33|472.93|478.24|472.84|6
1626272960000|2021-07-14 14:29:20|478.35|472.95|478.23|472.83|478.35|472.95|478.23|472.83|22
1626272970000|2021-07-14 14:29:30|478.22|472.82|478.16|472.76|478.22|472.82|478.16|472.76|8
1626272980000|2021-07-14 14:29:40|478.17|472.77|478.18|472.78|478.18|472.78|478.17|472.77|2
1626272990000|2021-07-14 14:29:50|478.17|472.77|478.16|472.76|478.18|472.78|478.13|472.73|12
1626273000000|2021-07-14 14:30:00|478.18|472.78|478.57|473.17|478.57|473.17|478.18|472.78|14
1626273010000|2021-07-14 14:30:10|478.58|473.18|478.63|473.23|478.69|473.29|478.58|473.18|19
1626273020000|2021-07-14 14:30:20|478.67|473.27|478.64|473.24|478.67|473.27|478.64|473.24|2
1626273030000|2021-07-14 14:30:30|478.63|473.23|478.57|473.17|478.64|473.24|478.57|473.17|13
1626273040000|2021-07-14 14:30:40|478.58|473.18|478.56|473.16|478.6|473.2|478.52|473.12|9
1626273050000|2021-07-14 14:30:50|478.52|473.12|478.59|473.19|478.63|473.23|478.5|473.1|16
1626273060000|2021-07-14 14:31:00|478.58|473.18|478.47|473.07|478.59|473.19|478.45|473.05|22
1626273070000|2021-07-14 14:31:10|478.48|473.08|478.48|473.08|478.51|473.11|478.47|473.07|9
1626273080000|2021-07-14 14:31:20|478.47|473.07|478.42|473.02|478.48|473.08|478.41|473.01|24
1626273090000|2021-07-14 14:31:30|478.41|473.01|478.47|473.07|478.48|473.08|478.39|472.99|17
1626273100000|2021-07-14 14:31:40|478.45|473.05|478.44|473.04|478.46|473.06|478.42|473.02|15
1626273110000|2021-07-14 14:31:50|478.45|473.05|478.62|473.22|478.65|473.25|478.44|473.04|19
1626273120000|2021-07-14 14:32:00|478.64|473.24|478.66|473.26|478.74|473.34|478.61|473.21|20
1626273130000|2021-07-14 14:32:10|478.69|473.29|478.85|473.45|478.85|473.45|478.69|473.29|12
1626273140000|2021-07-14 14:32:20|478.86|473.46|478.67|473.27|478.86|473.46|478.67|473.27|18
1626273150000|2021-07-14 14:32:30|478.66|473.26|478.66|473.26|478.66|473.26|478.66|473.26|1
1626273160000|2021-07-14 14:32:40|478.68|473.28|478.68|473.28|478.68|473.28|478.68|473.28|1
1626273170000|2021-07-14 14:32:50|478.53|473.13|478.58|473.18|478.58|473.18|478.52|473.12|3
1626273180000|2021-07-14 14:33:00|478.56|473.16|478.62|473.22|478.62|473.22|478.56|473.16|8
1626273190000|2021-07-14 14:33:10|478.63|473.23|478.6|473.2|478.63|473.23|478.6|473.2|5
1626273200000|2021-07-14 14:33:20|478.63|473.23|478.63|473.23|478.64|473.24|478.63|473.23|3
1626273210000|2021-07-14 14:33:30|478.66|473.26|478.73|473.33|478.74|473.34|478.64|473.24|13
1626273220000|2021-07-14 14:33:40|478.7|473.3|478.71|473.31|478.73|473.33|478.7|473.3|11
1626273230000|2021-07-14 14:33:50|478.7|473.3|478.7|473.3|478.72|473.32|478.69|473.29|5
1626273240000|2021-07-14 14:34:00|478.72|473.32|478.74|473.34|478.74|473.34|478.65|473.25|9
1626273250000|2021-07-14 14:34:10|478.75|473.35|478.8|473.4|478.81|473.41|478.74|473.34|14
1626273260000|2021-07-14 14:34:20|478.79|473.39|479.09|473.69|479.09|473.69|478.76|473.36|18
1626273270000|2021-07-14 14:34:30|479.13|473.73|479.45|474.05|479.46|474.06|479.12|473.72|19
1626273280000|2021-07-14 14:34:40|479.46|474.06|479.55|474.15|479.58|474.18|479.46|474.06|12
1626273290000|2021-07-14 14:34:50|479.57|474.17|479.57|474.17|479.57|474.17|479.52|474.12|15
1626273300000|2021-07-14 14:35:00|479.55|474.15|479.56|474.16|479.57|474.17|479.55|474.15|7
1626273310000|2021-07-14 14:35:10|479.54|474.14|479.59|474.19|479.6|474.2|479.54|474.14|8
1626273320000|2021-07-14 14:35:20|479.56|474.16|479.35|473.95|479.56|474.16|479.34|473.94|22
1626273330000|2021-07-14 14:35:30|479.33|473.93|479.59|474.19|479.63|474.23|479.33|473.93|22
1626273340000|2021-07-14 14:35:40|479.56|474.16|479.81|474.41|479.81|474.41|479.56|474.16|16
1626273350000|2021-07-14 14:35:50|479.82|474.42|480.11|474.71|480.11|474.71|479.82|474.42|14
1626273360000|2021-07-14 14:36:00|480.09|474.69|479.49|474.09|480.09|474.69|479.38|473.98|34
1626273370000|2021-07-14 14:36:10|479.46|474.06|478.99|473.59|479.48|474.08|478.98|473.58|31
1626273380000|2021-07-14 14:36:20|479.02|473.62|479.02|473.62|479.11|473.71|478.89|473.49|30
1626273390000|2021-07-14 14:36:30|478.98|473.58|478.86|473.46|479.04|473.64|478.77|473.37|27
1626273400000|2021-07-14 14:36:40|478.87|473.47|478.68|473.28|478.87|473.47|478.56|473.16|15
1626273410000|2021-07-14 14:36:50|478.64|473.24|478.76|473.36|478.76|473.36|478.64|473.24|9
1626273420000|2021-07-14 14:37:00|478.77|473.37|478.84|473.44|478.91|473.51|478.77|473.37|14
1626273430000|2021-07-14 14:37:10|478.86|473.46|478.58|473.18|478.86|473.46|478.58|473.18|11
1626273440000|2021-07-14 14:37:20|478.53|473.13|478.37|472.97|478.55|473.15|478.37|472.97|28
1626273450000|2021-07-14 14:37:30|478.36|472.96|478.35|472.95|478.38|472.98|478.28|472.88|11
1626273460000|2021-07-14 14:37:40|478.36|472.96|478.4|473|478.41|473.01|478.35|472.95|16
1626273470000|2021-07-14 14:37:50|478.46|473.06|478.55|473.15|478.58|473.18|478.42|473.02|16
1626273480000|2021-07-14 14:38:00|478.56|473.16|478.74|473.34|478.74|473.34|478.48|473.08|14
1626273490000|2021-07-14 14:38:10|478.81|473.41|478.4|473|478.81|473.41|478.4|473|8
1626273500000|2021-07-14 14:38:20|478.38|472.98|478.35|472.95|478.38|472.98|478.3|472.9|10
1626273510000|2021-07-14 14:38:30|478.39|472.99|478.33|472.93|478.44|473.04|478.33|472.93|17
1626273520000|2021-07-14 14:38:40|478.34|472.94|478.3|472.9|478.35|472.95|478.3|472.9|7
1626273530000|2021-07-14 14:38:50|478.34|472.94|478.44|473.04|478.47|473.07|478.3|472.9|20
1626273540000|2021-07-14 14:39:00|478.42|473.02|478.35|472.95|478.5|473.1|478.34|472.94|29
1626273550000|2021-07-14 14:39:10|478.34|472.94|478.49|473.09|478.49|473.09|478.33|472.93|6
1626273560000|2021-07-14 14:39:20|478.5|473.1|478.26|472.86|478.5|473.1|478.26|472.86|14
1626273570000|2021-07-14 14:39:30|478.27|472.87|478.27|472.87|478.27|472.87|478.27|472.87|1
1626273580000|2021-07-14 14:39:40|478.23|472.83|478.3|472.9|478.34|472.94|478.23|472.83|5
1626273590000|2021-07-14 14:39:50|478.37|472.97|478.34|472.94|478.38|472.98|478.33|472.93|4
1626273600000|2021-07-14 14:40:00|478.35|472.95|478.41|473.01|478.41|473.01|478.34|472.94|7
1626273610000|2021-07-14 14:40:10|478.46|473.06|478.85|473.45|478.85|473.45|478.42|473.02|11
1626273620000|2021-07-14 14:40:20|478.87|473.47|478.6|473.2|478.91|473.51|478.6|473.2|14
1626273630000|2021-07-14 14:40:30|478.63|473.23|478.38|472.98|478.67|473.27|478.38|472.98|21
1626273640000|2021-07-14 14:40:40|478.37|472.97|478.59|473.19|478.6|473.2|478.37|472.97|16
1626273650000|2021-07-14 14:40:50|478.6|473.2|478.55|473.15|478.6|473.2|478.55|473.15|8
1626273660000|2021-07-14 14:41:00|478.56|473.16|478.45|473.05|478.56|473.16|478.39|472.99|18
1626273670000|2021-07-14 14:41:10|478.44|473.04|478.5|473.1|478.5|473.1|478.44|473.04|21
1626273680000|2021-07-14 14:41:20|478.48|473.08|478.47|473.07|478.5|473.1|478.44|473.04|13
1626273690000|2021-07-14 14:41:30|478.49|473.09|478.47|473.07|478.49|473.09|478.38|472.98|19
1626273700000|2021-07-14 14:41:40|478.48|473.08|478.41|473.01|478.48|473.08|478.38|472.98|12
1626273710000|2021-07-14 14:41:50|478.42|473.02|478.39|472.99|478.47|473.07|478.39|472.99|22
1626273720000|2021-07-14 14:42:00|478.38|472.98|478.64|473.24|478.64|473.24|478.38|472.98|9
1626273730000|2021-07-14 14:42:10|478.66|473.26|478.58|473.18|478.67|473.27|478.49|473.09|14
1626273740000|2021-07-14 14:42:20|478.59|473.19|478.42|473.02|478.59|473.19|478.4|473|19
1626273750000|2021-07-14 14:42:30|478.4|473|478.35|472.95|478.42|473.02|478.35|472.95|19
1626273760000|2021-07-14 14:42:40|478.34|472.94|478.22|472.82|478.35|472.95|478.19|472.79|6
1626273770000|2021-07-14 14:42:50|478.24|472.84|477.97|472.57|478.24|472.84|477.92|472.52|27
1626273780000|2021-07-14 14:43:00|477.99|472.59|477.89|472.49|477.99|472.59|477.88|472.48|9
1626273790000|2021-07-14 14:43:10|477.86|472.46|477.75|472.35|477.86|472.46|477.75|472.35|13
1626273800000|2021-07-14 14:43:20|477.74|472.34|477.64|472.24|477.74|472.34|477.54|472.14|16
1626273810000|2021-07-14 14:43:30|477.6|472.2|477.65|472.25|477.72|472.32|477.6|472.2|17
1626273820000|2021-07-14 14:43:40|477.67|472.27|477.57|472.17|477.67|472.27|477.57|472.17|13
1626273830000|2021-07-14 14:43:50|477.58|472.18|477.57|472.17|477.58|472.18|477.57|472.17|4
1626273840000|2021-07-14 14:44:00|477.58|472.18|477.99|472.59|477.99|472.59|477.57|472.17|17
1626273850000|2021-07-14 14:44:10|478.02|472.62|477.97|472.57|478.02|472.62|477.94|472.54|4
1626273860000|2021-07-14 14:44:20|477.83|472.43|477.71|472.31|477.83|472.43|477.67|472.27|17
1626273870000|2021-07-14 14:44:30|477.85|472.45|477.91|472.51|477.91|472.51|477.8|472.4|23
1626273880000|2021-07-14 14:44:40|477.9|472.5|477.81|472.41|477.9|472.5|477.77|472.37|18
1626273890000|2021-07-14 14:44:50|477.83|472.43|477.83|472.43|477.88|472.48|477.82|472.42|22
1626273900000|2021-07-14 14:45:00|477.84|472.44|477.91|472.51|477.97|472.57|477.8|472.4|22
1626273910000|2021-07-14 14:45:10|477.92|472.52|477.89|472.49|477.92|472.52|477.89|472.49|9
1626273920000|2021-07-14 14:45:20|477.92|472.52|477.94|472.54|477.98|472.58|477.92|472.52|17
1626273930000|2021-07-14 14:45:30|477.95|472.55|477.93|472.53|477.96|472.56|477.85|472.45|13
1626273940000|2021-07-14 14:45:40|477.92|472.52|478|472.6|478.02|472.62|477.84|472.44|17
1626273950000|2021-07-14 14:45:50|477.99|472.59|477.81|472.41|478.02|472.62|477.79|472.39|17
1626273960000|2021-07-14 14:46:00|477.82|472.42|477.95|472.55|477.98|472.58|477.82|472.42|14
1626273970000|2021-07-14 14:46:10|477.94|472.54|477.92|472.52|477.95|472.55|477.9|472.5|19
1626273980000|2021-07-14 14:46:20|477.91|472.51|477.91|472.51|477.92|472.52|477.89|472.49|8
1626273990000|2021-07-14 14:46:30|477.92|472.52|477.89|472.49|477.94|472.54|477.88|472.48|15
1626274000000|2021-07-14 14:46:40|477.88|472.48|477.76|472.36|477.88|472.48|477.76|472.36|7
1626274010000|2021-07-14 14:46:50|477.75|472.35|477.66|472.26|477.77|472.37|477.65|472.25|22
1626274020000|2021-07-14 14:47:00|477.65|472.25|477.65|472.25|477.68|472.28|477.64|472.24|7
1626274030000|2021-07-14 14:47:10|477.62|472.22|477.63|472.23|477.64|472.24|477.6|472.2|8
1626274040000|2021-07-14 14:47:20|477.6|472.2|477.64|472.24|477.71|472.31|477.6|472.2|10
1626274050000|2021-07-14 14:47:30|477.69|472.29|477.71|472.31|477.71|472.31|477.69|472.29|9
1626274060000|2021-07-14 14:47:40|477.74|472.34|477.98|472.58|477.98|472.58|477.74|472.34|12
1626274070000|2021-07-14 14:47:50|478.01|472.61|477.84|472.44|478.1|472.7|477.84|472.44|11
1626274080000|2021-07-14 14:48:00|477.96|472.56|477.94|472.54|477.96|472.56|477.94|472.54|2
1626274100000|2021-07-14 14:48:20|477.97|472.57|477.96|472.56|477.98|472.58|477.96|472.56|4
1626274110000|2021-07-14 14:48:30|477.97|472.57|478.01|472.61|478.01|472.61|477.92|472.52|14
1626274130000|2021-07-14 14:48:50|478.02|472.62|478.42|473.02|478.42|473.02|478.01|472.61|8
1626274140000|2021-07-14 14:49:00|478.4|473|478.56|473.16|478.7|473.3|478.4|473|23
1626274150000|2021-07-14 14:49:10|478.55|473.15|478.14|472.74|478.55|473.15|478.14|472.74|30
1626274160000|2021-07-14 14:49:20|478.13|472.73|478.13|472.73|478.2|472.8|478.12|472.72|16
1626274170000|2021-07-14 14:49:30|478.14|472.74|478.14|472.74|478.16|472.76|478.1|472.7|9
1626274180000|2021-07-14 14:49:40|478.13|472.73|478.14|472.74|478.14|472.74|478.13|472.73|6
1626274190000|2021-07-14 14:49:50|478.21|472.81|478.21|472.81|478.21|472.81|478.21|472.81|1
1626274200000|2021-07-14 14:50:00|478.14|472.74|478.21|472.81|478.21|472.81|478.14|472.74|14
1626274210000|2021-07-14 14:50:10|478.14|472.74|478.13|472.73|478.15|472.75|478.08|472.68|12
1626274220000|2021-07-14 14:50:20|478.11|472.71|478.18|472.78|478.2|472.8|478.11|472.71|11
1626274230000|2021-07-14 14:50:30|478.17|472.77|478.16|472.76|478.22|472.82|478.15|472.75|12
1626274240000|2021-07-14 14:50:40|478.17|472.77|478.24|472.84|478.42|473.02|478.17|472.77|27
1626274250000|2021-07-14 14:50:50|478.23|472.83|478.18|472.78|478.23|472.83|478.18|472.78|8
1626274260000|2021-07-14 14:51:00|478.19|472.79|478.18|472.78|478.19|472.79|478.18|472.78|8
1626274270000|2021-07-14 14:51:10|478.16|472.76|478.18|472.78|478.19|472.79|478.15|472.75|15
1626274280000|2021-07-14 14:51:20|478.17|472.77|478.1|472.7|478.17|472.77|478.1|472.7|9
1626274290000|2021-07-14 14:51:30|478.04|472.64|478.03|472.63|478.04|472.64|478.02|472.62|3
1626274300000|2021-07-14 14:51:40|478.02|472.62|478.03|472.63|478.05|472.65|478.02|472.62|7
1626274310000|2021-07-14 14:51:50|478.02|472.62|478.02|472.62|478.05|472.65|478.02|472.62|5
1626274320000|2021-07-14 14:52:00|478|472.6|478.01|472.61|478.01|472.61|478|472.6|2
1626274330000|2021-07-14 14:52:10|478.02|472.62|478.03|472.63|478.03|472.63|478.01|472.61|4
1626274340000|2021-07-14 14:52:20|478.05|472.65|478.05|472.65|478.05|472.65|478.05|472.65|1
1626274350000|2021-07-14 14:52:30|478.06|472.66|478.17|472.77|478.18|472.78|478.03|472.63|9
1626274360000|2021-07-14 14:52:40|478.16|472.76|478.18|472.78|478.18|472.78|478.15|472.75|10
1626274370000|2021-07-14 14:52:50|478.17|472.77|478.36|472.96|478.37|472.97|478.17|472.77|11
1626274380000|2021-07-14 14:53:00|478.37|472.97|478.2|472.8|478.38|472.98|478.2|472.8|8
1626274400000|2021-07-14 14:53:20|478.21|472.81|478.2|472.8|478.21|472.81|478.17|472.77|5
1626274420000|2021-07-14 14:53:40|478.21|472.81|478.2|472.8|478.21|472.81|478.2|472.8|4
1626274440000|2021-07-14 14:54:00|478.11|472.71|478.11|472.71|478.13|472.73|478.11|472.71|4
1626274450000|2021-07-14 14:54:10|478.1|472.7|478.11|472.71|478.15|472.75|478.1|472.7|3
1626274460000|2021-07-14 14:54:20|478.13|472.73|477.98|472.58|478.13|472.73|477.98|472.58|9
1626274470000|2021-07-14 14:54:30|478|472.6|477.98|472.58|478|472.6|477.98|472.58|2
1626274490000|2021-07-14 14:54:50|478|472.6|477.98|472.58|478|472.6|477.98|472.58|2
1626274510000|2021-07-14 14:55:10|478.02|472.62|478.1|472.7|478.1|472.7|478.02|472.62|6
1626274520000|2021-07-14 14:55:20|478.02|472.62|477.97|472.57|478.03|472.63|477.97|472.57|8
1626274530000|2021-07-14 14:55:30|478.04|472.64|478.11|472.71|478.11|472.71|477.96|472.56|14
1626274540000|2021-07-14 14:55:40|478.12|472.72|478.09|472.69|478.12|472.72|478.08|472.68|4
1626274550000|2021-07-14 14:55:50|478.1|472.7|478.17|472.77|478.19|472.79|478.09|472.69|18
1626274560000|2021-07-14 14:56:00|478.16|472.76|478.14|472.74|478.22|472.82|478.14|472.74|12
1626274570000|2021-07-14 14:56:10|478.13|472.73|478.05|472.65|478.15|472.75|478.05|472.65|19
1626274580000|2021-07-14 14:56:20|478.04|472.64|478.06|472.66|478.1|472.7|478.04|472.64|23
1626274590000|2021-07-14 14:56:30|478.05|472.65|477.99|472.59|478.09|472.69|477.99|472.59|20
1626274600000|2021-07-14 14:56:40|477.96|472.56|477.95|472.55|477.96|472.56|477.87|472.47|10
1626274610000|2021-07-14 14:56:50|477.96|472.56|477.94|472.54|477.97|472.57|477.94|472.54|12
1626274620000|2021-07-14 14:57:00|477.92|472.52|477.97|472.57|478|472.6|477.92|472.52|8
1626274630000|2021-07-14 14:57:10|477.96|472.56|477.96|472.56|478|472.6|477.9|472.5|8
1626274640000|2021-07-14 14:57:20|477.93|472.53|477.89|472.49|477.93|472.53|477.89|472.49|3
1626274650000|2021-07-14 14:57:30|477.85|472.45|477.56|472.16|477.85|472.45|477.56|472.16|12
1626274660000|2021-07-14 14:57:40|477.59|472.19|477.59|472.19|477.59|472.19|477.59|472.19|1
1626274670000|2021-07-14 14:57:50|477.56|472.16|477.54|472.14|477.62|472.22|477.54|472.14|10
1626274680000|2021-07-14 14:58:00|477.47|472.07|477.65|472.25|477.65|472.25|477.47|472.07|12
1626274690000|2021-07-14 14:58:10|477.64|472.24|478.03|472.63|478.04|472.64|477.6|472.2|13
1626274700000|2021-07-14 14:58:20|478.01|472.61|478.01|472.61|478.01|472.61|478.01|472.61|1
1626274710000|2021-07-14 14:58:30|478.02|472.62|478.16|472.76|478.18|472.78|478.02|472.62|8
1626274720000|2021-07-14 14:58:40|478.07|472.67|478.09|472.69|478.09|472.69|477.97|472.57|20
1626274730000|2021-07-14 14:58:50|478.1|472.7|478.14|472.74|478.14|472.74|478.1|472.7|4
1626274740000|2021-07-14 14:59:00|478.16|472.76|478.27|472.87|478.28|472.88|478.16|472.76|9
1626274750000|2021-07-14 14:59:10|478.28|472.88|478.26|472.86|478.28|472.88|478.25|472.85|3
1626274760000|2021-07-14 14:59:20|478.28|472.88|478.32|472.92|478.32|472.92|478.26|472.86|8
1626274770000|2021-07-14 14:59:30|478.3|472.9|478.32|472.92|478.33|472.93|478.3|472.9|4
1626274780000|2021-07-14 14:59:40|478.33|472.93|478.33|472.93|478.33|472.93|478.32|472.92|5
1626274790000|2021-07-14 14:59:50|478.32|472.92|478.33|472.93|478.33|472.93|478.3|472.9|13
1626274800000|2021-07-14 15:00:00|478.31|472.91|478.69|473.29|478.73|473.33|478.31|472.91|30
1626274810000|2021-07-14 15:00:10|478.73|473.33|478.73|473.33|478.73|473.33|478.61|473.21|22
1626274820000|2021-07-14 15:00:20|478.74|473.34|478.49|473.09|478.74|473.34|478.49|473.09|26
1626274830000|2021-07-14 15:00:30|478.53|473.13|478.43|473.03|478.53|473.13|478.39|472.99|25
1626274840000|2021-07-14 15:00:40|478.42|473.02|478.46|473.06|478.46|473.06|478.35|472.95|14
1626274850000|2021-07-14 15:00:50|478.39|472.99|478.36|472.96|478.5|473.1|478.36|472.96|26
1626274860000|2021-07-14 15:01:00|478.38|472.98|478.31|472.91|478.4|473|478.31|472.91|17
1626274870000|2021-07-14 15:01:10|478.32|472.92|478.29|472.89|478.35|472.95|478.28|472.88|14
1626274880000|2021-07-14 15:01:20|478.34|472.94|478.36|472.96|478.36|472.96|478.29|472.89|18
1626274890000|2021-07-14 15:01:30|478.35|472.95|478.54|473.14|478.55|473.15|478.35|472.95|21
1626274900000|2021-07-14 15:01:40|478.51|473.11|478.55|473.15|478.55|473.15|478.51|473.11|10
1626274910000|2021-07-14 15:01:50|478.54|473.14|478.47|473.07|478.55|473.15|478.47|473.07|15
1626274920000|2021-07-14 15:02:00|478.46|473.06|478.49|473.09|478.49|473.09|478.45|473.05|14
1626274930000|2021-07-14 15:02:10|478.48|473.08|478.47|473.07|478.48|473.08|478.44|473.04|14
1626274940000|2021-07-14 15:02:20|478.46|473.06|478.47|473.07|478.48|473.08|478.45|473.05|7
1626274950000|2021-07-14 15:02:30|478.48|473.08|478.46|473.06|478.48|473.08|478.45|473.05|7
1626274960000|2021-07-14 15:02:40|478.47|473.07|478.48|473.08|478.51|473.11|478.47|473.07|8
1626274970000|2021-07-14 15:02:50|478.49|473.09|478.25|472.85|478.53|473.13|478.19|472.79|25
1626274980000|2021-07-14 15:03:00|478.24|472.84|478.26|472.86|478.31|472.91|478.23|472.83|17
1626274990000|2021-07-14 15:03:10|478.25|472.85|478.32|472.92|478.37|472.97|478.24|472.84|25
1626275000000|2021-07-14 15:03:20|478.33|472.93|478.36|472.96|478.39|472.99|478.24|472.84|20
1626275010000|2021-07-14 15:03:30|478.37|472.97|478.27|472.87|478.38|472.98|478.27|472.87|13
1626275020000|2021-07-14 15:03:40|478.32|472.92|478.16|472.76|478.32|472.92|478.16|472.76|9
1626275030000|2021-07-14 15:03:50|477.97|472.57|477.97|472.57|478.05|472.65|477.97|472.57|16
1626275040000|2021-07-14 15:04:00|477.98|472.58|477.82|472.42|477.98|472.58|477.82|472.42|17
1626275050000|2021-07-14 15:04:10|477.78|472.38|477.78|472.38|477.8|472.4|477.77|472.37|8
1626275060000|2021-07-14 15:04:20|477.77|472.37|477.77|472.37|477.77|472.37|477.75|472.35|5
1626275070000|2021-07-14 15:04:30|477.78|472.38|477.81|472.41|477.81|472.41|477.77|472.37|11
1626275080000|2021-07-14 15:04:40|477.8|472.4|477.74|472.34|477.81|472.41|477.72|472.32|14
1626275090000|2021-07-14 15:04:50|477.75|472.35|477.75|472.35|477.76|472.36|477.74|472.34|5
1626275100000|2021-07-14 15:05:00|477.74|472.34|477.68|472.28|477.74|472.34|477.68|472.28|12
1626275110000|2021-07-14 15:05:10|477.67|472.27|477.67|472.27|477.68|472.28|477.64|472.24|6
1626275120000|2021-07-14 15:05:20|477.7|472.3|477.71|472.31|477.76|472.36|477.69|472.29|10
1626275130000|2021-07-14 15:05:30|477.72|472.32|477.68|472.28|477.73|472.33|477.68|472.28|4
1626275140000|2021-07-14 15:05:40|477.67|472.27|477.68|472.28|477.68|472.28|477.67|472.27|2
1626275150000|2021-07-14 15:05:50|477.67|472.27|477.71|472.31|477.72|472.32|477.67|472.27|6
1626275160000|2021-07-14 15:06:00|477.75|472.35|477.85|472.45|477.98|472.58|477.7|472.3|15
1626275170000|2021-07-14 15:06:10|477.82|472.42|477.77|472.37|477.82|472.42|477.69|472.29|12
1626275180000|2021-07-14 15:06:20|477.82|472.42|477.83|472.43|477.83|472.43|477.8|472.4|18
1626275190000|2021-07-14 15:06:30|477.82|472.42|477.82|472.42|477.83|472.43|477.78|472.38|11
1626275200000|2021-07-14 15:06:40|477.81|472.41|477.82|472.42|477.82|472.42|477.81|472.41|8
1626275210000|2021-07-14 15:06:50|477.81|472.41|477.78|472.38|477.82|472.42|477.75|472.35|8
1626275220000|2021-07-14 15:07:00|477.79|472.39|477.82|472.42|477.84|472.44|477.78|472.38|12
1626275230000|2021-07-14 15:07:10|477.83|472.43|477.82|472.42|477.83|472.43|477.82|472.42|4
1626275240000|2021-07-14 15:07:20|477.85|472.45|477.89|472.49|477.9|472.5|477.84|472.44|10
1626275250000|2021-07-14 15:07:30|477.91|472.51|477.9|472.5|477.99|472.59|477.89|472.49|12
1626275260000|2021-07-14 15:07:40|477.98|472.58|477.99|472.59|478|472.6|477.93|472.53|5
1626275270000|2021-07-14 15:07:50|477.93|472.53|477.99|472.59|477.99|472.59|477.93|472.53|3
1626275280000|2021-07-14 15:08:00|477.94|472.54|477.99|472.59|478.05|472.65|477.94|472.54|11
1626275290000|2021-07-14 15:08:10|478|472.6|477.99|472.59|478.01|472.61|477.99|472.59|4
1626275300000|2021-07-14 15:08:20|478|472.6|478|472.6|478.01|472.61|477.99|472.59|5
1626275320000|2021-07-14 15:08:40|478.01|472.61|478.41|473.01|478.41|473.01|477.98|472.58|12
1626275330000|2021-07-14 15:08:50|478.36|472.96|478.2|472.8|478.39|472.99|478.19|472.79|15
1626275340000|2021-07-14 15:09:00|478.22|472.82|478.15|472.75|478.24|472.84|478.13|472.73|7
1626275350000|2021-07-14 15:09:10|478.14|472.74|478.1|472.7|478.23|472.83|478.03|472.63|11
1626275360000|2021-07-14 15:09:20|478.13|472.73|478.07|472.67|478.15|472.75|478.07|472.67|6
1626275370000|2021-07-14 15:09:30|478.13|472.73|478.23|472.83|478.24|472.84|478.13|472.73|8
1626275380000|2021-07-14 15:09:40|478.24|472.84|478.24|472.84|478.24|472.84|478.23|472.83|11
1626275390000|2021-07-14 15:09:50|478.23|472.83|478.16|472.76|478.24|472.84|478.15|472.75|21
1626275400000|2021-07-14 15:10:00|478.15|472.75|478.24|472.84|478.24|472.84|478.15|472.75|13
1626275410000|2021-07-14 15:10:10|478.23|472.83|478.23|472.83|478.24|472.84|478.22|472.82|5
1626275420000|2021-07-14 15:10:20|478.24|472.84|478.2|472.8|478.24|472.84|478.17|472.77|6
1626275430000|2021-07-14 15:10:30|478.19|472.79|478.13|472.73|478.19|472.79|478.11|472.71|11
1626275440000|2021-07-14 15:10:40|478.12|472.72|478.12|472.72|478.13|472.73|478.12|472.72|3
1626275450000|2021-07-14 15:10:50|478.16|472.76|478.61|473.21|478.61|473.21|478.16|472.76|16
1626275460000|2021-07-14 15:11:00|478.6|473.2|478.63|473.23|478.65|473.25|478.6|473.2|3
1626275480000|2021-07-14 15:11:20|478.69|473.29|478.99|473.59|479.01|473.61|478.69|473.29|12
1626275490000|2021-07-14 15:11:30|478.97|473.57|478.78|473.38|478.97|473.57|478.74|473.34|21
1626275500000|2021-07-14 15:11:40|478.77|473.37|478.66|473.26|478.78|473.38|478.64|473.24|22
1626275510000|2021-07-14 15:11:50|478.64|473.24|478.64|473.24|478.68|473.28|478.64|473.24|9
1626275520000|2021-07-14 15:12:00|478.52|473.12|478.45|473.05|478.58|473.18|478.44|473.04|14
1626275530000|2021-07-14 15:12:10|478.47|473.07|478.41|473.01|478.47|473.07|478.4|473|13
1626275540000|2021-07-14 15:12:20|478.42|473.02|478.55|473.15|478.58|473.18|478.41|473.01|18
1626275550000|2021-07-14 15:12:30|478.57|473.17|478.57|473.17|478.59|473.19|478.57|473.17|13
1626275560000|2021-07-14 15:12:40|478.58|473.18|478.47|473.07|478.58|473.18|478.45|473.05|16
1626275570000|2021-07-14 15:12:50|478.46|473.06|478.51|473.11|478.51|473.11|478.46|473.06|5
1626275580000|2021-07-14 15:13:00|478.54|473.14|478.65|473.25|478.68|473.28|478.54|473.14|9
1626275590000|2021-07-14 15:13:10|478.66|473.26|478.67|473.27|478.67|473.27|478.66|473.26|2
1626275600000|2021-07-14 15:13:20|478.68|473.28|478.69|473.29|478.69|473.29|478.68|473.28|2
1626275610000|2021-07-14 15:13:30|478.74|473.34|478.73|473.33|478.74|473.34|478.7|473.3|3
1626275620000|2021-07-14 15:13:40|478.7|473.3|478.7|473.3|478.73|473.33|478.7|473.3|3
1626275630000|2021-07-14 15:13:50|478.73|473.33|478.8|473.4|478.8|473.4|478.73|473.33|8
1626275640000|2021-07-14 15:14:00|478.83|473.43|479.36|473.96|479.37|473.97|478.78|473.38|13
1626275650000|2021-07-14 15:14:10|479.37|473.97|479.45|474.05|479.45|474.05|479.37|473.97|6
1626275660000|2021-07-14 15:14:20|479.44|474.04|479.38|473.98|479.44|474.04|479.38|473.98|4
1626275670000|2021-07-14 15:14:30|479.29|473.89|479.34|473.94|479.34|473.94|479.26|473.86|8
1626275680000|2021-07-14 15:14:40|479.35|473.95|479.35|473.95|479.39|473.99|479.33|473.93|9
1626275690000|2021-07-14 15:14:50|479.36|473.96|479.53|474.13|479.53|474.13|479.36|473.96|17
1626275700000|2021-07-14 15:15:00|479.49|474.09|479.81|474.41|479.81|474.41|479.49|474.09|12
1626275710000|2021-07-14 15:15:10|479.83|474.43|479.7|474.3|479.86|474.46|479.66|474.26|17
1626275720000|2021-07-14 15:15:20|479.68|474.28|479.42|474.02|479.68|474.28|479.42|474.02|16
1626275730000|2021-07-14 15:15:30|479.43|474.03|479.17|473.77|479.43|474.03|479.16|473.76|19
1626275740000|2021-07-14 15:15:40|479.18|473.78|479.03|473.63|479.22|473.82|479.02|473.62|22
1626275750000|2021-07-14 15:15:50|479.01|473.61|478.98|473.58|479.04|473.64|478.96|473.56|13
1626275760000|2021-07-14 15:16:00|478.96|473.56|478.96|473.56|478.99|473.59|478.94|473.54|7
1626275770000|2021-07-14 15:16:10|478.97|473.57|478.74|473.34|479.03|473.63|478.74|473.34|18
1626275780000|2021-07-14 15:16:20|478.73|473.33|478.41|473.01|478.73|473.33|478.41|473.01|14
1626275790000|2021-07-14 15:16:30|478.44|473.04|478.35|472.95|478.45|473.05|478.35|472.95|6
1626275820000|2021-07-14 15:17:00|478.32|472.92|478.34|472.94|478.38|472.98|478.32|472.92|7
1626275830000|2021-07-14 15:17:10|478.33|472.93|478.3|472.9|478.33|472.93|478.3|472.9|5
1626275840000|2021-07-14 15:17:20|478.31|472.91|478.3|472.9|478.31|472.91|478.3|472.9|2
1626275850000|2021-07-14 15:17:30|478.28|472.88|478.28|472.88|478.28|472.88|478.28|472.88|1
1626275880000|2021-07-14 15:18:00|478.32|472.92|478.28|472.88|478.38|472.98|478.26|472.86|11
1626275890000|2021-07-14 15:18:10|478.29|472.89|478.29|472.89|478.29|472.89|478.28|472.88|3
1626275900000|2021-07-14 15:18:20|478.2|472.8|478.2|472.8|478.28|472.88|478.19|472.79|8
1626275910000|2021-07-14 15:18:30|478.28|472.88|478.2|472.8|478.28|472.88|478.2|472.8|2
1626275920000|2021-07-14 15:18:40|478.28|472.88|477.84|472.44|478.28|472.88|477.82|472.42|17
1626275930000|2021-07-14 15:18:50|477.85|472.45|477.85|472.45|477.88|472.48|477.85|472.45|4
1626275940000|2021-07-14 15:19:00|477.84|472.44|478.04|472.64|478.06|472.66|477.84|472.44|14
1626275950000|2021-07-14 15:19:10|478.06|472.66|478|472.6|478.06|472.66|477.98|472.58|6
1626275970000|2021-07-14 15:19:30|478.02|472.62|478.09|472.69|478.1|472.7|478.02|472.62|4
1626275980000|2021-07-14 15:19:40|478.08|472.68|478.11|472.71|478.11|472.71|478.01|472.61|9
1626275990000|2021-07-14 15:19:50|478.07|472.67|478.1|472.7|478.1|472.7|478.07|472.67|6
1626276000000|2021-07-14 15:20:00|478.11|472.71|478.1|472.7|478.14|472.74|478.1|472.7|4
1626276010000|2021-07-14 15:20:10|478.08|472.68|478.02|472.62|478.1|472.7|478.01|472.61|10
1626276020000|2021-07-14 15:20:20|478.01|472.61|477.96|472.56|478.02|472.62|477.94|472.54|6
1626276030000|2021-07-14 15:20:30|477.95|472.55|477.6|472.2|477.95|472.55|477.57|472.17|16
1626276040000|2021-07-14 15:20:40|477.59|472.19|477.25|471.85|477.6|472.2|477.24|471.84|12
1626276050000|2021-07-14 15:20:50|477.24|471.84|477.03|471.63|477.24|471.84|477.02|471.62|11
1626276060000|2021-07-14 15:21:00|477.04|471.64|477.22|471.82|477.22|471.82|477.04|471.64|11
1626276070000|2021-07-14 15:21:10|477.23|471.83|477.18|471.78|477.25|471.85|477.17|471.77|6
1626276080000|2021-07-14 15:21:20|477.22|471.82|477.23|471.83|477.24|471.84|477.2|471.8|6
1626276090000|2021-07-14 15:21:30|477.22|471.82|477.09|471.69|477.22|471.82|477.09|471.69|8
1626276100000|2021-07-14 15:21:40|477.11|471.71|477.05|471.65|477.11|471.71|477.05|471.65|6
1626276110000|2021-07-14 15:21:50|477.04|471.64|477.05|471.65|477.06|471.66|477.02|471.62|5
1626276120000|2021-07-14 15:22:00|477.04|471.64|477.02|471.62|477.04|471.64|477.01|471.61|6
1626276130000|2021-07-14 15:22:10|477.01|471.61|476.82|471.42|477.02|471.62|476.81|471.41|9
1626276140000|2021-07-14 15:22:20|476.83|471.43|477.07|471.67|477.09|471.69|476.83|471.43|13
1626276150000|2021-07-14 15:22:30|477.1|471.7|477.17|471.77|477.18|471.78|477.03|471.63|14
1626276160000|2021-07-14 15:22:40|477.19|471.79|477.17|471.77|477.19|471.79|477.16|471.76|6
1626276170000|2021-07-14 15:22:50|477.16|471.76|477.17|471.77|477.17|471.77|477.16|471.76|2
1626276180000|2021-07-14 15:23:00|477.18|471.78|477.14|471.74|477.19|471.79|477.12|471.72|4
1626276190000|2021-07-14 15:23:10|477.08|471.68|477|471.6|477.08|471.68|477|471.6|2
1626276200000|2021-07-14 15:23:20|476.99|471.59|476.99|471.59|477.02|471.62|476.99|471.59|3
1626276210000|2021-07-14 15:23:30|477.02|471.62|476.95|471.55|477.02|471.62|476.95|471.55|4
1626276240000|2021-07-14 15:24:00|477.1|471.7|477|471.6|477.1|471.7|476.93|471.53|4
1626276250000|2021-07-14 15:24:10|476.87|471.47|476.63|471.23|476.87|471.47|476.57|471.17|8
1626276260000|2021-07-14 15:24:20|476.62|471.22|476.4|471|476.65|471.25|476.4|471|11
1626276270000|2021-07-14 15:24:30|476.41|471.01|476.3|470.9|476.41|471.01|476.28|470.88|12
1626276280000|2021-07-14 15:24:40|476.29|470.89|476.31|470.91|476.31|470.91|476.2|470.8|9
1626276290000|2021-07-14 15:24:50|476.23|470.83|476.26|470.86|476.26|470.86|476.22|470.82|12
1626276300000|2021-07-14 15:25:00|476.27|470.87|476.52|471.12|476.52|471.12|476.27|470.87|14
1626276320000|2021-07-14 15:25:20|476.53|471.13|476.73|471.33|476.73|471.33|476.53|471.13|4
1626276330000|2021-07-14 15:25:30|476.74|471.34|476.89|471.49|476.89|471.49|476.74|471.34|8
1626276340000|2021-07-14 15:25:40|476.9|471.5|476.82|471.42|477.11|471.71|476.8|471.4|20
1626276350000|2021-07-14 15:25:50|476.81|471.41|476.77|471.37|476.82|471.42|476.75|471.35|17
1626276360000|2021-07-14 15:26:00|476.75|471.35|476.8|471.4|476.82|471.42|476.75|471.35|14
1626276370000|2021-07-14 15:26:10|476.79|471.39|476.54|471.14|476.79|471.39|476.54|471.14|14
1626276380000|2021-07-14 15:26:20|476.62|471.22|476.66|471.26|476.66|471.26|476.58|471.18|5
1626276390000|2021-07-14 15:26:30|476.65|471.25|476.64|471.24|476.66|471.26|476.63|471.23|10
1626276400000|2021-07-14 15:26:40|476.63|471.23|476.7|471.3|476.7|471.3|476.62|471.22|5
1626276410000|2021-07-14 15:26:50|476.72|471.32|476.89|471.49|476.89|471.49|476.72|471.32|6
1626276420000|2021-07-14 15:27:00|476.88|471.48|476.99|471.59|476.99|471.59|476.88|471.48|6
1626276430000|2021-07-14 15:27:10|476.98|471.58|476.87|471.47|476.98|471.58|476.86|471.46|10
1626276440000|2021-07-14 15:27:20|476.85|471.45|476.84|471.44|476.85|471.45|476.84|471.44|2
1626276450000|2021-07-14 15:27:30|476.82|471.42|476.64|471.24|476.82|471.42|476.64|471.24|4
1626276460000|2021-07-14 15:27:40|476.68|471.28|476.99|471.59|476.99|471.59|476.68|471.28|11
1626276470000|2021-07-14 15:27:50|477|471.6|477|471.6|477.01|471.61|476.97|471.57|11
1626276480000|2021-07-14 15:28:00|476.99|471.59|477.04|471.64|477.05|471.65|476.97|471.57|15
1626276490000|2021-07-14 15:28:10|477.03|471.63|477.15|471.75|477.15|471.75|477.03|471.63|6
1626276500000|2021-07-14 15:28:20|477.16|471.76|477.21|471.81|477.22|471.82|477.15|471.75|10
1626276510000|2021-07-14 15:28:30|477.22|471.82|476.84|471.44|477.24|471.84|476.8|471.4|15
1626276520000|2021-07-14 15:28:40|476.83|471.43|476.78|471.38|476.86|471.46|476.78|471.38|8
1626276530000|2021-07-14 15:28:50|476.77|471.37|476.5|471.1|476.77|471.37|476.48|471.08|12
1626276540000|2021-07-14 15:29:00|476.38|470.98|476.36|470.96|476.41|471.01|476.36|470.96|4
1626276550000|2021-07-14 15:29:10|476.37|470.97|476.31|470.91|476.4|471|476.31|470.91|14
1626276560000|2021-07-14 15:29:20|476.3|470.9|475.73|470.33|476.3|470.9|475.67|470.27|28
1626276570000|2021-07-14 15:29:30|475.72|470.32|475.72|470.32|475.78|470.38|475.69|470.29|23
1626276580000|2021-07-14 15:29:40|475.74|470.34|475.63|470.23|475.75|470.35|475.53|470.13|23
1626276590000|2021-07-14 15:29:50|475.61|470.21|475.48|470.08|475.62|470.22|475.46|470.06|17
1626276600000|2021-07-14 15:30:00|475.52|470.12|475.8|470.4|475.8|470.4|475.52|470.12|24
1626276610000|2021-07-14 15:30:10|475.79|470.39|475.86|470.46|475.87|470.47|475.77|470.37|13
1626276620000|2021-07-14 15:30:20|475.92|470.52|475.98|470.58|476|470.6|475.92|470.52|14
1626276630000|2021-07-14 15:30:30|475.99|470.59|476.19|470.79|476.19|470.79|475.98|470.58|14
1626276640000|2021-07-14 15:30:40|476.2|470.8|475.84|470.44|476.21|470.81|475.84|470.44|19
1626276650000|2021-07-14 15:30:50|475.83|470.43|475.77|470.37|475.98|470.58|475.77|470.37|14
1626276660000|2021-07-14 15:31:00|475.78|470.38|475.74|470.34|475.82|470.42|475.64|470.24|27
1626276670000|2021-07-14 15:31:10|475.73|470.33|475.65|470.25|475.74|470.34|475.6|470.2|17
1626276680000|2021-07-14 15:31:20|475.66|470.26|475.78|470.38|475.78|470.38|475.62|470.22|15
1626276690000|2021-07-14 15:31:30|475.79|470.39|475.98|470.58|475.98|470.58|475.79|470.39|15
1626276700000|2021-07-14 15:31:40|476.01|470.61|476.21|470.81|476.21|470.81|476|470.6|20
1626276710000|2021-07-14 15:31:50|476.2|470.8|476.18|470.78|476.28|470.88|476.18|470.78|6
1626276720000|2021-07-14 15:32:00|476.25|470.85|476.16|470.76|476.26|470.86|476.15|470.75|11
1626276730000|2021-07-14 15:32:10|476.18|470.78|476.32|470.92|476.32|470.92|476.18|470.78|11
1626276740000|2021-07-14 15:32:20|476.31|470.91|476.26|470.86|476.31|470.91|476.25|470.85|4
1626276750000|2021-07-14 15:32:30|476.27|470.87|476.26|470.86|476.29|470.89|476.26|470.86|3
1626276760000|2021-07-14 15:32:40|476.25|470.85|476.32|470.92|476.33|470.93|476.25|470.85|5
1626276770000|2021-07-14 15:32:50|476.33|470.93|476.49|471.09|476.49|471.09|476.33|470.93|15
1626276780000|2021-07-14 15:33:00|476.48|471.08|476.56|471.16|476.56|471.16|476.4|471|24
1626276790000|2021-07-14 15:33:10|476.55|471.15|476.42|471.02|476.61|471.21|476.42|471.02|17
1626276800000|2021-07-14 15:33:20|476.44|471.04|476.53|471.13|476.53|471.13|476.42|471.02|9
1626276810000|2021-07-14 15:33:30|476.56|471.16|476.64|471.24|476.7|471.3|476.53|471.13|12
1626276820000|2021-07-14 15:33:40|476.65|471.25|476.65|471.25|476.67|471.27|476.64|471.24|6
1626276830000|2021-07-14 15:33:50|476.64|471.24|476.63|471.23|476.65|471.25|476.63|471.23|4
1626276840000|2021-07-14 15:34:00|476.64|471.24|476.69|471.29|476.69|471.29|476.64|471.24|11
1626276850000|2021-07-14 15:34:10|476.66|471.26|476.67|471.27|476.7|471.3|476.66|471.26|9
1626276860000|2021-07-14 15:34:20|476.68|471.28|476.93|471.53|476.95|471.55|476.68|471.28|14
1626276870000|2021-07-14 15:34:30|476.92|471.52|476.75|471.35|476.92|471.52|476.73|471.33|18
1626276880000|2021-07-14 15:34:40|476.76|471.36|476.76|471.36|476.8|471.4|476.74|471.34|19
1626276890000|2021-07-14 15:34:50|476.71|471.31|476.53|471.13|476.71|471.31|476.53|471.13|7
1626276900000|2021-07-14 15:35:00|476.48|471.08|476.33|470.93|476.48|471.08|476.28|470.88|10
1626276910000|2021-07-14 15:35:10|476.34|470.94|476.33|470.93|476.34|470.94|476.33|470.93|4
1626276920000|2021-07-14 15:35:20|476.34|470.94|476.2|470.8|476.34|470.94|476.15|470.75|13
1626276930000|2021-07-14 15:35:30|476.21|470.81|476.3|470.9|476.35|470.95|476.21|470.81|17
1626276940000|2021-07-14 15:35:40|476.29|470.89|476.22|470.82|476.29|470.89|476.2|470.8|11
1626276950000|2021-07-14 15:35:50|476.2|470.8|476.15|470.75|476.2|470.8|476.15|470.75|10
1626276960000|2021-07-14 15:36:00|476.11|470.71|476.13|470.73|476.15|470.75|476.11|470.71|9
1626276970000|2021-07-14 15:36:10|476.14|470.74|476.34|470.94|476.34|470.94|476.13|470.73|11
1626276980000|2021-07-14 15:36:20|476.33|470.93|476.28|470.88|476.36|470.96|476.28|470.88|19
1626276990000|2021-07-14 15:36:30|476.26|470.86|476.16|470.76|476.26|470.86|476.15|470.75|8
1626277000000|2021-07-14 15:36:40|476.2|470.8|476.25|470.85|476.26|470.86|476.18|470.78|10
1626277010000|2021-07-14 15:36:50|476.24|470.84|476.24|470.84|476.25|470.85|476.23|470.83|7
1626277020000|2021-07-14 15:37:00|476.21|470.81|476.21|470.81|476.29|470.89|476.2|470.8|6
1626277030000|2021-07-14 15:37:10|476.2|470.8|476.18|470.78|476.2|470.8|476.18|470.78|7
1626277040000|2021-07-14 15:37:20|476.22|470.82|476.19|470.79|476.22|470.82|476.18|470.78|4
1626277060000|2021-07-14 15:37:40|476.2|470.8|476.2|470.8|476.24|470.84|476.2|470.8|12
1626277070000|2021-07-14 15:37:50|476.23|470.83|476.21|470.81|476.24|470.84|476.2|470.8|15
1626277080000|2021-07-14 15:38:00|476.2|470.8|476|470.6|476.23|470.83|476|470.6|13
1626277090000|2021-07-14 15:38:10|476.01|470.61|475.63|470.23|476.01|470.61|475.63|470.23|13
1626277100000|2021-07-14 15:38:20|475.65|470.25|475.59|470.19|475.65|470.25|475.59|470.19|13
1626277110000|2021-07-14 15:38:30|475.63|470.23|475.63|470.23|475.68|470.28|475.58|470.18|9
1626277130000|2021-07-14 15:38:50|475.61|470.21|475.3|469.9|475.61|470.21|475.3|469.9|3
1626277140000|2021-07-14 15:39:00|475.27|469.87|475.02|469.62|475.27|469.87|475.01|469.61|9
1626277150000|2021-07-14 15:39:10|474.97|469.57|475.09|469.69|475.1|469.7|474.97|469.57|10
1626277160000|2021-07-14 15:39:20|475.08|469.68|475.16|469.76|475.2|469.8|475.04|469.64|11
1626277170000|2021-07-14 15:39:30|475.1|469.7|475.23|469.83|475.23|469.83|475.1|469.7|9
1626277180000|2021-07-14 15:39:40|475.19|469.79|475.42|470.02|475.42|470.02|475.1|469.7|20
1626277190000|2021-07-14 15:39:50|475.39|469.99|475.38|469.98|475.6|470.2|475.34|469.94|14
1626277200000|2021-07-14 15:40:00|475.41|470.01|475.47|470.07|475.49|470.09|475.34|469.94|15
1626277210000|2021-07-14 15:40:10|475.49|470.09|475.7|470.3|475.75|470.35|475.49|470.09|12
1626277220000|2021-07-14 15:40:20|475.73|470.33|475.78|470.38|475.79|470.39|475.72|470.32|13
1626277230000|2021-07-14 15:40:30|475.79|470.39|475.62|470.22|475.79|470.39|475.62|470.22|11
1626277240000|2021-07-14 15:40:40|475.63|470.23|475.26|469.86|475.63|470.23|475.26|469.86|17
1626277250000|2021-07-14 15:40:50|475.25|469.85|475.24|469.84|475.27|469.87|475.24|469.84|6
1626277260000|2021-07-14 15:41:00|475.25|469.85|475.27|469.87|475.27|469.87|475.24|469.84|5
1626277270000|2021-07-14 15:41:10|475.24|469.84|475.41|470.01|475.43|470.03|475.24|469.84|13
1626277280000|2021-07-14 15:41:20|475.36|469.96|475.53|470.13|475.53|470.13|475.35|469.95|18
1626277290000|2021-07-14 15:41:30|475.54|470.14|475.62|470.22|475.68|470.28|475.54|470.14|14
1626277300000|2021-07-14 15:41:40|475.65|470.25|475.45|470.05|475.65|470.25|475.45|470.05|13
1626277310000|2021-07-14 15:41:50|475.42|470.02|475.46|470.06|475.46|470.06|475.42|470.02|9
1626277320000|2021-07-14 15:42:00|475.5|470.1|475.67|470.27|475.68|470.28|475.49|470.09|11
1626277330000|2021-07-14 15:42:10|475.68|470.28|475.64|470.24|475.76|470.36|475.63|470.23|26
1626277340000|2021-07-14 15:42:20|475.62|470.22|475.54|470.14|475.62|470.22|475.54|470.14|4
1626277350000|2021-07-14 15:42:30|475.53|470.13|475.52|470.12|475.55|470.15|475.52|470.12|5
1626277360000|2021-07-14 15:42:40|475.51|470.11|475.13|469.73|475.51|470.11|475.13|469.73|14
1626277370000|2021-07-14 15:42:50|475.14|469.74|475.11|469.71|475.14|469.74|475.11|469.71|3
1626277380000|2021-07-14 15:43:00|475.06|469.66|475.04|469.64|475.06|469.66|475.04|469.64|3
1626277390000|2021-07-14 15:43:10|474.96|469.56|474.99|469.59|474.99|469.59|474.89|469.49|5
1626277400000|2021-07-14 15:43:20|474.94|469.54|474.78|469.38|474.99|469.59|474.78|469.38|15
1626277410000|2021-07-14 15:43:30|474.8|469.4|474.95|469.55|475|469.6|474.75|469.35|26
1626277420000|2021-07-14 15:43:40|474.96|469.56|474.96|469.56|474.99|469.59|474.91|469.51|9
1626277430000|2021-07-14 15:43:50|474.94|469.54|474.93|469.53|474.94|469.54|474.91|469.51|4
1626277440000|2021-07-14 15:44:00|474.94|469.54|475.05|469.65|475.07|469.67|474.94|469.54|7
1626277450000|2021-07-14 15:44:10|475.06|469.66|474.99|469.59|475.08|469.68|474.99|469.59|7
1626277460000|2021-07-14 15:44:20|475|469.6|474.45|469.05|475.02|469.62|474.45|469.05|14
1626277470000|2021-07-14 15:44:30|474.46|469.06|474.15|468.75|474.6|469.2|474.15|468.75|22
1626277480000|2021-07-14 15:44:40|474.13|468.73|473.67|468.27|474.17|468.77|473.67|468.27|20
1626277490000|2021-07-14 15:44:50|473.63|468.23|473.57|468.17|473.71|468.31|473.46|468.06|26
1626277500000|2021-07-14 15:45:00|473.58|468.18|473.72|468.32|473.74|468.34|473.58|468.18|20
1626277510000|2021-07-14 15:45:10|473.78|468.38|474.16|468.76|474.2|468.8|473.78|468.38|23
1626277520000|2021-07-14 15:45:20|474.2|468.8|474.24|468.84|474.24|468.84|474.16|468.76|17
1626277530000|2021-07-14 15:45:30|474.19|468.79|474.13|468.73|474.21|468.81|474.08|468.68|10
1626277540000|2021-07-14 15:45:40|474.16|468.76|474.35|468.95|474.35|468.95|474.14|468.74|18
1626277550000|2021-07-14 15:45:50|474.37|468.97|473.98|468.58|474.37|468.97|473.98|468.58|26
1626277560000|2021-07-14 15:46:00|474|468.6|474.06|468.66|474.07|468.67|473.94|468.54|16
1626277570000|2021-07-14 15:46:10|474.15|468.75|474.18|468.78|474.19|468.79|474.12|468.72|12
1626277580000|2021-07-14 15:46:20|474.17|468.77|474.18|468.78|474.18|468.78|474.16|468.76|4
1626277590000|2021-07-14 15:46:30|474.17|468.77|473.98|468.58|474.17|468.77|473.98|468.58|10
1626277600000|2021-07-14 15:46:40|474|468.6|473.89|468.49|474.03|468.63|473.89|468.49|8
1626277610000|2021-07-14 15:46:50|473.88|468.48|474.07|468.67|474.07|468.67|473.88|468.48|12
1626277620000|2021-07-14 15:47:00|474.08|468.68|474.14|468.74|474.14|468.74|474.06|468.66|9
1626277630000|2021-07-14 15:47:10|474.13|468.73|474.14|468.74|474.17|468.77|474.07|468.67|20
1626277640000|2021-07-14 15:47:20|474.13|468.73|473.98|468.58|474.14|468.74|473.93|468.53|16
1626277650000|2021-07-14 15:47:30|473.93|468.53|474.09|468.69|474.09|468.69|473.93|468.53|10
1626277660000|2021-07-14 15:47:40|474.13|468.73|474.03|468.63|474.13|468.73|474.03|468.63|5
1626277670000|2021-07-14 15:47:50|474.02|468.62|474.05|468.65|474.05|468.65|474.01|468.61|9
1626277680000|2021-07-14 15:48:00|474.04|468.64|474.08|468.68|474.14|468.74|474|468.6|15
1626277690000|2021-07-14 15:48:10|474.09|468.69|474.61|469.21|474.65|469.25|474.09|468.69|20
1626277700000|2021-07-14 15:48:20|474.54|469.14|475.09|469.69|475.18|469.78|474.54|469.14|26
1626277710000|2021-07-14 15:48:30|474.95|469.55|474.94|469.54|474.95|469.55|474.89|469.49|7
1626277720000|2021-07-14 15:48:40|474.93|469.53|474.93|469.53|474.94|469.54|474.92|469.52|8
1626277730000|2021-07-14 15:48:50|474.92|469.52|474.3|468.9|474.92|469.52|474.3|468.9|21
1626277740000|2021-07-14 15:49:00|474.31|468.91|474.3|468.9|474.32|468.92|474.27|468.87|13
1626277750000|2021-07-14 15:49:10|474.31|468.91|474.13|468.73|474.32|468.92|474.13|468.73|19
1626277760000|2021-07-14 15:49:20|474.11|468.71|474.01|468.61|474.11|468.71|474.01|468.61|4
1626277770000|2021-07-14 15:49:30|473.98|468.58|473.41|468.01|473.98|468.58|473.41|468.01|17
1626277780000|2021-07-14 15:49:40|473.42|468.02|473.36|467.96|473.5|468.1|473.36|467.96|19
1626277790000|2021-07-14 15:49:50|473.37|467.97|473.29|467.89|473.38|467.98|473.28|467.88|9
1626277800000|2021-07-14 15:50:00|473.34|467.94|473.4|468|473.4|468|473.34|467.94|12
1626277810000|2021-07-14 15:50:10|473.36|467.96|473.3|467.9|473.37|467.97|473.3|467.9|9
1626277820000|2021-07-14 15:50:20|473.29|467.89|473.27|467.87|473.35|467.95|473.27|467.87|10
1626277830000|2021-07-14 15:50:30|473.28|467.88|473.46|468.06|473.49|468.09|473.28|467.88|17
1626277840000|2021-07-14 15:50:40|473.49|468.09|473.49|468.09|473.52|468.12|473.47|468.07|15
1626277850000|2021-07-14 15:50:50|473.46|468.06|473.45|468.05|473.48|468.08|473.43|468.03|13
1626277860000|2021-07-14 15:51:00|473.49|468.09|473.44|468.04|473.49|468.09|473.42|468.02|16
1626277870000|2021-07-14 15:51:10|473.46|468.06|473.51|468.11|473.51|468.11|473.41|468.01|14
1626277880000|2021-07-14 15:51:20|473.49|468.09|473.73|468.33|473.94|468.54|473.49|468.09|18
1626277890000|2021-07-14 15:51:30|473.68|468.28|473.48|468.08|473.69|468.29|473.48|468.08|17
1626277900000|2021-07-14 15:51:40|473.46|468.06|473.5|468.1|473.5|468.1|473.45|468.05|10
1626277910000|2021-07-14 15:51:50|473.51|468.11|473.48|468.08|473.55|468.15|473.47|468.07|13
1626277920000|2021-07-14 15:52:00|473.49|468.09|473.63|468.23|473.63|468.23|473.48|468.08|18
1626277930000|2021-07-14 15:52:10|473.62|468.22|473.87|468.47|473.87|468.47|473.57|468.17|25
1626277940000|2021-07-14 15:52:20|473.89|468.49|473.64|468.24|473.92|468.52|473.64|468.24|18
1626277950000|2021-07-14 15:52:30|473.62|468.22|473.58|468.18|473.62|468.22|473.51|468.11|14
1626277960000|2021-07-14 15:52:40|473.55|468.15|473.54|468.14|473.58|468.18|473.5|468.1|8
1626277970000|2021-07-14 15:52:50|473.55|468.15|473.58|468.18|473.58|468.18|473.52|468.12|11
1626277980000|2021-07-14 15:53:00|473.59|468.19|473.64|468.24|473.65|468.25|473.59|468.19|14
1626277990000|2021-07-14 15:53:10|473.63|468.23|473.67|468.27|473.68|468.28|473.63|468.23|10
1626278000000|2021-07-14 15:53:20|473.66|468.26|473.82|468.42|473.82|468.42|473.63|468.23|22
1626278010000|2021-07-14 15:53:30|473.81|468.41|473.73|468.33|473.83|468.43|473.65|468.25|16
1626278020000|2021-07-14 15:53:40|473.74|468.34|473.69|468.29|473.74|468.34|473.69|468.29|9
1626278030000|2021-07-14 15:53:50|473.6|468.2|473.69|468.29|473.69|468.29|473.56|468.16|6
1626278040000|2021-07-14 15:54:00|473.57|468.17|473.64|468.24|473.74|468.34|473.57|468.17|12
1626278050000|2021-07-14 15:54:10|473.73|468.33|473.7|468.3|473.75|468.35|473.67|468.27|6
1626278060000|2021-07-14 15:54:20|473.73|468.33|473.72|468.32|473.78|468.38|473.7|468.3|14
1626278070000|2021-07-14 15:54:30|473.73|468.33|473.72|468.32|473.78|468.38|473.72|468.32|11
1626278080000|2021-07-14 15:54:40|473.73|468.33|473.71|468.31|473.74|468.34|473.71|468.31|7
1626278090000|2021-07-14 15:54:50|473.65|468.25|473.59|468.19|473.65|468.25|473.59|468.19|3
1626278100000|2021-07-14 15:55:00|473.62|468.22|474.1|468.7|474.1|468.7|473.62|468.22|11
1626278110000|2021-07-14 15:55:10|474.13|468.73|474.22|468.82|474.23|468.83|474.12|468.72|12
1626278120000|2021-07-14 15:55:20|474.23|468.83|474.28|468.88|474.28|468.88|474.22|468.82|9
1626278130000|2021-07-14 15:55:30|474.3|468.9|474.38|468.98|474.38|468.98|474.29|468.89|14
1626278140000|2021-07-14 15:55:40|474.37|468.97|474.35|468.95|474.37|468.97|474.35|468.95|7
1626278150000|2021-07-14 15:55:50|474.36|468.96|474.29|468.89|474.39|468.99|474.24|468.84|21
1626278160000|2021-07-14 15:56:00|474.3|468.9|474.35|468.95|474.35|468.95|474.3|468.9|14
1626278170000|2021-07-14 15:56:10|474.34|468.94|474.5|469.1|474.52|469.12|474.34|468.94|11
1626278180000|2021-07-14 15:56:20|474.46|469.06|474.5|469.1|474.51|469.11|474.45|469.05|12
1626278190000|2021-07-14 15:56:30|474.49|469.09|474.54|469.14|474.55|469.15|474.49|469.09|14
1626278200000|2021-07-14 15:56:40|474.55|469.15|474.55|469.15|474.56|469.16|474.5|469.1|18
1626278210000|2021-07-14 15:56:50|474.54|469.14|474.69|469.29|474.7|469.3|474.54|469.14|15
1626278220000|2021-07-14 15:57:00|474.7|469.3|474.31|468.91|474.71|469.31|474.31|468.91|11
1626278230000|2021-07-14 15:57:10|474.34|468.94|474.25|468.85|474.34|468.94|474.25|468.85|12
1626278240000|2021-07-14 15:57:20|474.24|468.84|474.25|468.85|474.26|468.86|474.24|468.84|8
1626278250000|2021-07-14 15:57:30|474.24|468.84|474.16|468.76|474.25|468.85|474.16|468.76|10
1626278260000|2021-07-14 15:57:40|474.09|468.69|474.14|468.74|474.16|468.76|474.09|468.69|6
1626278270000|2021-07-14 15:57:50|474.13|468.73|474.23|468.83|474.28|468.88|474.12|468.72|17
1626278280000|2021-07-14 15:58:00|474.24|468.84|474.14|468.74|474.24|468.84|474.14|468.74|13
1626278290000|2021-07-14 15:58:10|474.13|468.73|474.15|468.75|474.15|468.75|474.13|468.73|10
1626278300000|2021-07-14 15:58:20|474.14|468.74|474.19|468.79|474.2|468.8|474.14|468.74|13
1626278310000|2021-07-14 15:58:30|474.26|468.86|474.32|468.92|474.36|468.96|474.22|468.82|11
1626278320000|2021-07-14 15:58:40|474.33|468.93|474.34|468.94|474.35|468.95|474.33|468.93|8
1626278330000|2021-07-14 15:58:50|474.35|468.95|474.36|468.96|474.37|468.97|474.33|468.93|8
1626278340000|2021-07-14 15:59:00|474.35|468.95|474.29|468.89|474.36|468.96|474.29|468.89|11
1626278350000|2021-07-14 15:59:10|474.3|468.9|474.33|468.93|474.36|468.96|474.3|468.9|9
1626278360000|2021-07-14 15:59:20|474.32|468.92|474.41|469.01|474.44|469.04|474.32|468.92|20
1626278370000|2021-07-14 15:59:30|474.42|469.02|474.21|468.81|474.42|469.02|474.21|468.81|9
1626278380000|2021-07-14 15:59:40|474.2|468.8|474.2|468.8|474.2|468.8|474.2|468.8|1
1626278390000|2021-07-14 15:59:50|474.21|468.81|474.21|468.81|474.22|468.82|474.21|468.81|5
1626278400000|2021-07-14 16:00:00|474.2|468.8|474.36|468.96|474.39|468.99|474.2|468.8|17
1626278410000|2021-07-14 16:00:10|474.35|468.95|474.49|469.09|474.49|469.09|474.34|468.94|21
1626278420000|2021-07-14 16:00:20|474.48|469.08|474.67|469.27|474.67|469.27|474.48|469.08|12
1626278430000|2021-07-14 16:00:30|474.68|469.28|474.83|469.43|474.83|469.43|474.68|469.28|8
1626278440000|2021-07-14 16:00:40|474.86|469.46|474.56|469.16|474.86|469.46|474.45|469.05|20
1626278450000|2021-07-14 16:00:50|474.57|469.17|474.82|469.42|474.85|469.45|474.57|469.17|22
1626278460000|2021-07-14 16:01:00|474.85|469.45|474.84|469.44|474.92|469.52|474.82|469.42|19
1626278470000|2021-07-14 16:01:10|474.83|469.43|475.03|469.63|475.03|469.63|474.8|469.4|18
1626278480000|2021-07-14 16:01:20|475.02|469.62|475.3|469.9|475.32|469.92|475.02|469.62|21
1626278490000|2021-07-14 16:01:30|475.31|469.91|475.21|469.81|475.38|469.98|475.11|469.71|25
1626278500000|2021-07-14 16:01:40|475.22|469.82|475.19|469.79|475.35|469.95|475.18|469.78|21
1626278510000|2021-07-14 16:01:50|475.2|469.8|475.24|469.84|475.3|469.9|475.2|469.8|11
1626278520000|2021-07-14 16:02:00|475.25|469.85|475.27|469.87|475.28|469.88|475.12|469.72|15
1626278530000|2021-07-14 16:02:10|475.28|469.88|475.4|470|475.56|470.16|475.21|469.81|23
1626278540000|2021-07-14 16:02:20|475.48|470.08|475.56|470.16|475.57|470.17|475.45|470.05|20
1626278550000|2021-07-14 16:02:30|475.6|470.2|475.63|470.23|475.81|470.41|475.6|470.2|15
1626278560000|2021-07-14 16:02:40|475.67|470.27|475.28|469.88|475.74|470.34|475.26|469.86|29
1626278570000|2021-07-14 16:02:50|475.37|469.97|475.45|470.05|475.46|470.06|475.3|469.9|17
1626278580000|2021-07-14 16:03:00|475.46|470.06|475.04|469.64|475.56|470.16|474.98|469.58|29
1626278590000|2021-07-14 16:03:10|475.03|469.63|475.03|469.63|475.03|469.63|474.94|469.54|15
1626278600000|2021-07-14 16:03:20|474.99|469.59|475.07|469.67|475.07|469.67|474.94|469.54|17
1626278610000|2021-07-14 16:03:30|475.08|469.68|475.34|469.94|475.34|469.94|475.08|469.68|17
1626278620000|2021-07-14 16:03:40|475.33|469.93|475.69|470.29|475.69|470.29|475.33|469.93|17
1626278630000|2021-07-14 16:03:50|475.7|470.3|475.73|470.33|475.77|470.37|475.7|470.3|9
1626278640000|2021-07-14 16:04:00|475.67|470.27|475.48|470.08|475.67|470.27|475.48|470.08|18
1626278650000|2021-07-14 16:04:10|475.55|470.15|475.45|470.05|475.59|470.19|475.45|470.05|11
1626278660000|2021-07-14 16:04:20|475.44|470.04|475.17|469.77|475.44|470.04|475.17|469.77|11
1626278680000|2021-07-14 16:04:40|475.09|469.69|475.09|469.69|475.11|469.71|475.09|469.69|5
1626278690000|2021-07-14 16:04:50|475.08|469.68|475.07|469.67|475.09|469.69|475.01|469.61|6
1626278700000|2021-07-14 16:05:00|475.04|469.64|475.14|469.74|475.17|469.77|475.02|469.62|6
1626278710000|2021-07-14 16:05:10|475.18|469.78|475.05|469.65|475.2|469.8|475.05|469.65|13
1626278720000|2021-07-14 16:05:20|475.04|469.64|475.05|469.65|475.05|469.65|474.98|469.58|8
1626278730000|2021-07-14 16:05:30|475.07|469.67|475.13|469.73|475.14|469.74|475.05|469.65|18
1626278740000|2021-07-14 16:05:40|475.15|469.75|475.18|469.78|475.2|469.8|475.07|469.67|20
1626278750000|2021-07-14 16:05:50|475.17|469.77|475.41|470.01|475.41|470.01|475.17|469.77|19
1626278760000|2021-07-14 16:06:00|475.39|469.99|475.11|469.71|475.49|470.09|475.11|469.71|15
1626278770000|2021-07-14 16:06:10|475.12|469.72|475.14|469.74|475.16|469.76|475.12|469.72|16
1626278780000|2021-07-14 16:06:20|475.13|469.73|475.33|469.93|475.33|469.93|475.09|469.69|20
1626278790000|2021-07-14 16:06:30|475.32|469.92|475.46|470.06|475.46|470.06|475.31|469.91|10
1626278800000|2021-07-14 16:06:40|475.51|470.11|475.67|470.27|475.67|470.27|475.51|470.11|12
1626278810000|2021-07-14 16:06:50|475.66|470.26|475.65|470.25|475.67|470.27|475.63|470.23|9
1626278820000|2021-07-14 16:07:00|475.66|470.26|475.96|470.56|475.97|470.57|475.66|470.26|11
1626278830000|2021-07-14 16:07:10|475.97|470.57|475.98|470.58|475.98|470.58|475.96|470.56|10
1626278840000|2021-07-14 16:07:20|475.97|470.57|476.02|470.62|476.02|470.62|475.97|470.57|9
1626278850000|2021-07-14 16:07:30|476.01|470.61|475.7|470.3|476.01|470.61|475.63|470.23|22
1626278860000|2021-07-14 16:07:40|475.71|470.31|475.67|470.27|475.72|470.32|475.66|470.26|7
1626278870000|2021-07-14 16:07:50|475.68|470.28|475.67|470.27|475.68|470.28|475.67|470.27|4
1626278880000|2021-07-14 16:08:00|475.65|470.25|475.61|470.21|475.65|470.25|475.48|470.08|13
1626278890000|2021-07-14 16:08:10|475.67|470.27|475.86|470.46|475.86|470.46|475.67|470.27|11
1626278900000|2021-07-14 16:08:20|475.91|470.51|475.99|470.59|475.99|470.59|475.91|470.51|9
1626278910000|2021-07-14 16:08:30|475.97|470.57|475.98|470.58|475.99|470.59|475.97|470.57|5
1626278920000|2021-07-14 16:08:40|475.96|470.56|475.97|470.57|475.98|470.58|475.94|470.54|9
1626278930000|2021-07-14 16:08:50|475.96|470.56|475.99|470.59|475.99|470.59|475.93|470.53|9
1626278940000|2021-07-14 16:09:00|475.97|470.57|475.76|470.36|475.99|470.59|475.72|470.32|21
1626278960000|2021-07-14 16:09:20|475.83|470.43|475.44|470.04|475.83|470.43|475.43|470.03|15
1626278970000|2021-07-14 16:09:30|475.45|470.05|475.51|470.11|475.53|470.13|475.42|470.02|19
1626278980000|2021-07-14 16:09:40|475.56|470.16|475.58|470.18|475.58|470.18|475.54|470.14|16
1626278990000|2021-07-14 16:09:50|475.6|470.2|475.44|470.04|475.6|470.2|475.39|469.99|17
1626279000000|2021-07-14 16:10:00|475.43|470.03|475.64|470.24|475.64|470.24|475.42|470.02|16
1626279010000|2021-07-14 16:10:10|475.65|470.25|475.43|470.03|475.66|470.26|475.43|470.03|13
1626279020000|2021-07-14 16:10:20|475.49|470.09|475.57|470.17|475.57|470.17|475.49|470.09|7
1626279030000|2021-07-14 16:10:30|475.56|470.16|475.66|470.26|475.68|470.28|475.56|470.16|10
1626279040000|2021-07-14 16:10:40|475.65|470.25|475.61|470.21|475.66|470.26|475.59|470.19|15
1626279050000|2021-07-14 16:10:50|475.6|470.2|475.66|470.26|475.71|470.31|475.6|470.2|12
1626279060000|2021-07-14 16:11:00|475.65|470.25|475.67|470.27|475.72|470.32|475.64|470.24|14
1626279070000|2021-07-14 16:11:10|475.66|470.26|475.6|470.2|475.69|470.29|475.55|470.15|18
1626279080000|2021-07-14 16:11:20|475.59|470.19|475.53|470.13|475.61|470.21|475.53|470.13|11
1626279090000|2021-07-14 16:11:30|475.59|470.19|475.6|470.2|475.6|470.2|475.59|470.19|2
1626279100000|2021-07-14 16:11:40|475.61|470.21|475.67|470.27|475.68|470.28|475.58|470.18|23
1626279110000|2021-07-14 16:11:50|475.68|470.28|475.73|470.33|475.75|470.35|475.67|470.27|18
1626279120000|2021-07-14 16:12:00|475.74|470.34|475.54|470.14|475.74|470.34|475.54|470.14|14
1626279130000|2021-07-14 16:12:10|475.55|470.15|475.69|470.29|475.69|470.29|475.55|470.15|10
1626279140000|2021-07-14 16:12:20|475.72|470.32|475.68|470.28|475.73|470.33|475.66|470.26|14
1626279150000|2021-07-14 16:12:30|475.7|470.3|475.66|470.26|475.7|470.3|475.66|470.26|9
1626279160000|2021-07-14 16:12:40|475.67|470.27|475.9|470.5|475.91|470.51|475.66|470.26|12
1626279170000|2021-07-14 16:12:50|475.91|470.51|475.85|470.45|475.91|470.51|475.85|470.45|6
1626279180000|2021-07-14 16:13:00|475.84|470.44|475.84|470.44|475.91|470.51|475.84|470.44|9
1626279190000|2021-07-14 16:13:10|475.83|470.43|475.77|470.37|475.83|470.43|475.71|470.31|7
1626279200000|2021-07-14 16:13:20|475.78|470.38|475.81|470.41|475.81|470.41|475.74|470.34|10
1626279210000|2021-07-14 16:13:30|475.74|470.34|475.8|470.4|475.8|470.4|475.74|470.34|2
1626279220000|2021-07-14 16:13:40|475.74|470.34|475.59|470.19|475.8|470.4|475.59|470.19|8
1626279230000|2021-07-14 16:13:50|475.57|470.17|475.46|470.06|475.59|470.19|475.46|470.06|10
1626279240000|2021-07-14 16:14:00|475.59|470.19|475.51|470.11|475.61|470.21|475.5|470.1|13
1626279250000|2021-07-14 16:14:10|475.49|470.09|475.22|469.82|475.49|470.09|475|469.6|22
1626279260000|2021-07-14 16:14:20|475.23|469.83|475.16|469.76|475.25|469.85|475.16|469.76|11
1626279280000|2021-07-14 16:14:40|475.06|469.66|475.06|469.66|475.06|469.66|475.06|469.66|1
1626279290000|2021-07-14 16:14:50|475.03|469.63|475.06|469.66|475.06|469.66|475.03|469.63|2
1626279310000|2021-07-14 16:15:10|475.03|469.63|475.06|469.66|475.06|469.66|475.03|469.63|4
1626279320000|2021-07-14 16:15:20|474.86|469.46|474.5|469.1|474.86|469.46|474.5|469.1|25
1626279330000|2021-07-14 16:15:30|474.51|469.11|474.29|468.89|474.52|469.12|474.25|468.85|28
1626279340000|2021-07-14 16:15:40|474.28|468.88|474.24|468.84|474.29|468.89|474.2|468.8|23
1626279350000|2021-07-14 16:15:50|474.25|468.85|474.29|468.89|474.29|468.89|474.24|468.84|14
1626279360000|2021-07-14 16:16:00|474.27|468.87|474.33|468.93|474.33|468.93|474.27|468.87|12
1626279370000|2021-07-14 16:16:10|474.35|468.95|474.33|468.93|474.35|468.95|474.32|468.92|8
1626279380000|2021-07-14 16:16:20|474.32|468.92|474.32|468.92|474.33|468.93|474.32|468.92|5
1626279390000|2021-07-14 16:16:30|474.33|468.93|474.33|468.93|474.34|468.94|474.33|468.93|3
1626279400000|2021-07-14 16:16:40|474.34|468.94|474.22|468.82|474.34|468.94|474.22|468.82|8
1626279410000|2021-07-14 16:16:50|474.25|468.85|473.75|468.35|474.25|468.85|473.74|468.34|29
1626279420000|2021-07-14 16:17:00|473.77|468.37|473.71|468.31|473.79|468.39|473.68|468.28|20
1626279430000|2021-07-14 16:17:10|473.72|468.32|473.86|468.46|473.96|468.56|473.72|468.32|10
1626279440000|2021-07-14 16:17:20|473.88|468.48|473.87|468.47|473.91|468.51|473.86|468.46|9
1626279450000|2021-07-14 16:17:30|473.88|468.48|473.97|468.57|473.97|468.57|473.84|468.44|11
1626279460000|2021-07-14 16:17:40|473.98|468.58|473.83|468.43|473.98|468.58|473.83|468.43|11
1626279470000|2021-07-14 16:17:50|473.81|468.41|473.14|467.74|473.81|468.41|472.94|467.54|25
1626279480000|2021-07-14 16:18:00|473.13|467.73|473.23|467.83|473.25|467.85|473.08|467.68|28
1626279490000|2021-07-14 16:18:10|473.24|467.84|473.14|467.74|473.25|467.85|473.05|467.65|24
1626279500000|2021-07-14 16:18:20|473.22|467.82|473.06|467.66|473.22|467.82|473.04|467.64|12
1626279510000|2021-07-14 16:18:30|473.19|467.79|473.15|467.75|473.25|467.85|473.15|467.75|16
1626279520000|2021-07-14 16:18:40|473.16|467.76|473.22|467.82|473.26|467.86|473.15|467.75|17
1626279530000|2021-07-14 16:18:50|473.24|467.84|473.28|467.88|473.28|467.88|473.17|467.77|16
1626279540000|2021-07-14 16:19:00|473.3|467.9|472.9|467.5|473.32|467.92|472.9|467.5|21
1626279550000|2021-07-14 16:19:10|472.93|467.53|473.13|467.73|473.13|467.73|472.92|467.52|15
1626279560000|2021-07-14 16:19:20|473.12|467.72|473.24|467.84|473.24|467.84|473.01|467.61|12
1626279570000|2021-07-14 16:19:30|473.16|467.76|473.07|467.67|473.22|467.82|473.07|467.67|5
1626279580000|2021-07-14 16:19:40|473.12|467.72|473.13|467.73|473.13|467.73|472.98|467.58|16
1626279590000|2021-07-14 16:19:50|473.1|467.7|473.17|467.77|473.2|467.8|473.07|467.67|10
1626279600000|2021-07-14 16:20:00|473.16|467.76|473.77|468.37|473.77|468.37|473.16|467.76|10
1626279610000|2021-07-14 16:20:10|473.75|468.35|473.89|468.49|473.89|468.49|473.75|468.35|6
1626279620000|2021-07-14 16:20:20|473.86|468.46|474.11|468.71|474.11|468.71|473.86|468.46|6
1626279630000|2021-07-14 16:20:30|474.14|468.74|474.15|468.75|474.15|468.75|474.14|468.74|2
1626279640000|2021-07-14 16:20:40|474.12|468.72|474.19|468.79|474.22|468.82|474.12|468.72|11
1626279650000|2021-07-14 16:20:50|474.14|468.74|473.97|468.57|474.14|468.74|473.82|468.42|18
1626279660000|2021-07-14 16:21:00|473.96|468.56|474.1|468.7|474.11|468.71|473.94|468.54|17
1626279670000|2021-07-14 16:21:10|474.14|468.74|474.73|469.33|474.73|469.33|474.14|468.74|20
1626279680000|2021-07-14 16:21:20|474.7|469.3|474.62|469.22|474.72|469.32|474.48|469.08|9
1626279690000|2021-07-14 16:21:30|474.65|469.25|474.72|469.32|474.72|469.32|474.65|469.25|8
1626279700000|2021-07-14 16:21:40|474.71|469.31|474.48|469.08|474.71|469.31|474.37|468.97|19
1626279710000|2021-07-14 16:21:50|474.49|469.09|475.22|469.82|475.22|469.82|474.48|469.08|12
1626279720000|2021-07-14 16:22:00|475.19|469.79|475.17|469.77|475.21|469.81|475.13|469.73|9
1626279730000|2021-07-14 16:22:10|475.24|469.84|475.24|469.84|475.24|469.84|475.17|469.77|5
1626279740000|2021-07-14 16:22:20|475.23|469.83|475.68|470.28|475.68|470.28|475.23|469.83|11
1626279750000|2021-07-14 16:22:30|475.66|470.26|475.48|470.08|475.66|470.26|475.47|470.07|10
1626279760000|2021-07-14 16:22:40|475.47|470.07|475.46|470.06|475.47|470.07|475.45|470.05|6
1626279770000|2021-07-14 16:22:50|475.45|470.05|475.44|470.04|475.46|470.06|475.4|470|9
1626279780000|2021-07-14 16:23:00|475.43|470.03|475.24|469.84|475.44|470.04|475.24|469.84|13
1626279790000|2021-07-14 16:23:10|475.23|469.83|475.37|469.97|475.37|469.97|475.17|469.77|23
1626279800000|2021-07-14 16:23:20|475.43|470.03|475.48|470.08|475.68|470.28|475.3|469.9|24
1626279810000|2021-07-14 16:23:30|475.46|470.06|475.47|470.07|475.51|470.11|475.46|470.06|9
1626279820000|2021-07-14 16:23:40|475.5|470.1|475.62|470.22|475.62|470.22|475.5|470.1|12
1626279830000|2021-07-14 16:23:50|475.63|470.23|475.69|470.29|475.7|470.3|475.62|470.22|11
1626279840000|2021-07-14 16:24:00|475.68|470.28|475.69|470.29|475.8|470.4|475.68|470.28|17
1626279850000|2021-07-14 16:24:10|475.7|470.3|475.88|470.48|475.9|470.5|475.69|470.29|15
1626279860000|2021-07-14 16:24:20|475.94|470.54|475.99|470.59|476.03|470.63|475.91|470.51|9
1626279870000|2021-07-14 16:24:30|475.95|470.55|475.66|470.26|475.95|470.55|475.52|470.12|14
1626279880000|2021-07-14 16:24:40|475.67|470.27|475.83|470.43|475.9|470.5|475.61|470.21|19
1626279890000|2021-07-14 16:24:50|475.82|470.42|475.89|470.49|475.92|470.52|475.82|470.42|10
1626279900000|2021-07-14 16:25:00|475.9|470.5|475.9|470.5|475.94|470.54|475.88|470.48|14
1626279910000|2021-07-14 16:25:10|475.97|470.57|475.96|470.56|475.99|470.59|475.96|470.56|14
1626279920000|2021-07-14 16:25:20|475.97|470.57|476.3|470.9|476.31|470.91|475.97|470.57|15
1626279930000|2021-07-14 16:25:30|476.31|470.91|476.32|470.92|476.35|470.95|476.2|470.8|23
1626279940000|2021-07-14 16:25:40|476.33|470.93|476.37|470.97|476.38|470.98|476.22|470.82|15
1626279950000|2021-07-14 16:25:50|476.38|470.98|476.21|470.81|476.41|471.01|476.19|470.79|23
1626279960000|2021-07-14 16:26:00|476.2|470.8|475.96|470.56|476.21|470.81|475.82|470.42|29
1626279970000|2021-07-14 16:26:10|476.02|470.62|476.02|470.62|476.13|470.73|476.02|470.62|13
1626279980000|2021-07-14 16:26:20|476.01|470.61|475.85|470.45|476.12|470.72|475.85|470.45|13
1626279990000|2021-07-14 16:26:30|475.87|470.47|475.85|470.45|475.89|470.49|475.8|470.4|12
1626280000000|2021-07-14 16:26:40|475.86|470.46|475.85|470.45|475.87|470.47|475.81|470.41|16
1626280010000|2021-07-14 16:26:50|475.87|470.47|476.11|470.71|476.14|470.74|475.81|470.41|19
1626280020000|2021-07-14 16:27:00|476.18|470.78|475.94|470.54|476.18|470.78|475.94|470.54|11
1626280030000|2021-07-14 16:27:10|475.85|470.45|475.84|470.44|475.89|470.49|475.74|470.34|11
1626280040000|2021-07-14 16:27:20|475.77|470.37|475.86|470.46|475.86|470.46|475.74|470.34|13
1626280050000|2021-07-14 16:27:30|475.87|470.47|475.9|470.5|475.97|470.57|475.84|470.44|20
1626280060000|2021-07-14 16:27:40|475.94|470.54|475.9|470.5|475.94|470.54|475.89|470.49|7
1626280070000|2021-07-14 16:27:50|475.91|470.51|475.98|470.58|476|470.6|475.91|470.51|8
1626280080000|2021-07-14 16:28:00|475.94|470.54|475.84|470.44|475.94|470.54|475.79|470.39|6
1626280090000|2021-07-14 16:28:10|475.85|470.45|475.79|470.39|475.87|470.47|475.79|470.39|6
1626280100000|2021-07-14 16:28:20|475.81|470.41|475.78|470.38|475.81|470.41|475.78|470.38|4
1626280120000|2021-07-14 16:28:40|475.77|470.37|475.9|470.5|475.93|470.53|475.77|470.37|12
1626280130000|2021-07-14 16:28:50|475.94|470.54|475.75|470.35|475.94|470.54|475.75|470.35|11
1626280140000|2021-07-14 16:29:00|475.8|470.4|475.89|470.49|475.92|470.52|475.74|470.34|18
1626280150000|2021-07-14 16:29:10|475.78|470.38|475.79|470.39|475.88|470.48|475.78|470.38|6
1626280160000|2021-07-14 16:29:20|475.77|470.37|475.77|470.37|475.77|470.37|475.77|470.37|1
1626280170000|2021-07-14 16:29:30|475.76|470.36|475.75|470.35|475.76|470.36|475.7|470.3|7
1626280180000|2021-07-14 16:29:40|475.67|470.27|475.78|470.38|475.84|470.44|475.67|470.27|9
1626280190000|2021-07-14 16:29:50|475.77|470.37|475.65|470.25|475.87|470.47|475.65|470.25|5
1626280200000|2021-07-14 16:30:00|475.83|470.43|475.78|470.38|475.87|470.47|475.75|470.35|8
1626280210000|2021-07-14 16:30:10|475.79|470.39|475.94|470.54|476.04|470.64|475.78|470.38|12
1626280220000|2021-07-14 16:30:20|475.93|470.53|475.94|470.54|475.99|470.59|475.91|470.51|11
1626280230000|2021-07-14 16:30:30|475.95|470.55|475.95|470.55|475.96|470.56|475.85|470.45|12
1626280240000|2021-07-14 16:30:40|475.96|470.56|476.13|470.73|476.13|470.73|475.91|470.51|14
1626280250000|2021-07-14 16:30:50|476.14|470.74|476.12|470.72|476.18|470.78|476.07|470.67|13
1626280260000|2021-07-14 16:31:00|476.06|470.66|476.26|470.86|476.29|470.89|476.05|470.65|15
1626280270000|2021-07-14 16:31:10|476.24|470.84|476.16|470.76|476.24|470.84|476.15|470.75|13
1626280280000|2021-07-14 16:31:20|476.18|470.78|476.23|470.83|476.26|470.86|476.18|470.78|19
1626280290000|2021-07-14 16:31:30|476.24|470.84|476.3|470.9|476.3|470.9|476.23|470.83|17
1626280300000|2021-07-14 16:31:40|476.29|470.89|476.22|470.82|476.29|470.89|476.13|470.73|13
1626280310000|2021-07-14 16:31:50|476.21|470.81|476.19|470.79|476.23|470.83|476.17|470.77|13
1626280320000|2021-07-14 16:32:00|476.18|470.78|476.14|470.74|476.19|470.79|476.14|470.74|17
1626280330000|2021-07-14 16:32:10|476.12|470.72|476.1|470.7|476.15|470.75|476.1|470.7|6
1626280340000|2021-07-14 16:32:20|476.06|470.66|476.03|470.63|476.1|470.7|475.88|470.48|8
1626280350000|2021-07-14 16:32:30|476.01|470.61|476.13|470.73|476.13|470.73|476.01|470.61|18
1626280360000|2021-07-14 16:32:40|476.12|470.72|476.12|470.72|476.16|470.76|476.12|470.72|9
1626280370000|2021-07-14 16:32:50|476.08|470.68|476.18|470.78|476.18|470.78|476.05|470.65|8
1626280380000|2021-07-14 16:33:00|476.07|470.67|476.08|470.68|476.11|470.71|476.07|470.67|4
1626280390000|2021-07-14 16:33:10|476.09|470.69|476.03|470.63|476.12|470.72|476.03|470.63|13
1626280400000|2021-07-14 16:33:20|475.97|470.57|475.93|470.53|476.02|470.62|475.93|470.53|6
1626280410000|2021-07-14 16:33:30|476.03|470.63|476.22|470.82|476.22|470.82|476.03|470.63|12
1626280420000|2021-07-14 16:33:40|476.26|470.86|476.5|471.1|476.5|471.1|476.18|470.78|14
1626280430000|2021-07-14 16:33:50|476.49|471.09|476.29|470.89|476.51|471.11|476.28|470.88|9
1626280440000|2021-07-14 16:34:00|476.32|470.92|476.58|471.18|476.59|471.19|476.32|470.92|13
1626280450000|2021-07-14 16:34:10|476.59|471.19|476.12|470.72|476.63|471.23|475.97|470.57|21
1626280460000|2021-07-14 16:34:20|476.28|470.88|475.98|470.58|476.28|470.88|475.98|470.58|16
1626280470000|2021-07-14 16:34:30|475.99|470.59|475.81|470.41|476.05|470.65|475.81|470.41|19
1626280480000|2021-07-14 16:34:40|475.82|470.42|475.88|470.48|475.88|470.48|475.81|470.41|6
1626280490000|2021-07-14 16:34:50|475.52|470.12|475.4|470|475.52|470.12|475.4|470|9
1626280500000|2021-07-14 16:35:00|475.33|469.93|475.4|470|475.45|470.05|475.29|469.89|17
1626280510000|2021-07-14 16:35:10|475.36|469.96|474.72|469.32|475.36|469.96|474.72|469.32|17
1626280520000|2021-07-14 16:35:20|474.68|469.28|473.89|468.49|474.68|469.28|473.89|468.49|17
1626280530000|2021-07-14 16:35:30|473.88|468.48|473.55|468.15|473.88|468.48|473.47|468.07|17
1626280540000|2021-07-14 16:35:40|473.56|468.16|473.99|468.59|474|468.6|473.56|468.16|15
1626280550000|2021-07-14 16:35:50|474|468.6|473.96|468.56|474.05|468.65|473.87|468.47|19
1626280560000|2021-07-14 16:36:00|473.95|468.55|474.24|468.84|474.25|468.85|473.83|468.43|22
1626280570000|2021-07-14 16:36:10|474.28|468.88|474.24|468.84|474.37|468.97|474.19|468.79|14
1626280580000|2021-07-14 16:36:20|474.23|468.83|474.42|469.02|474.44|469.04|474.2|468.8|17
1626280590000|2021-07-14 16:36:30|474.4|469|475.08|469.68|475.08|469.68|474.4|469|26
1626280600000|2021-07-14 16:36:40|475.06|469.66|475.35|469.95|475.43|470.03|475.06|469.66|19
1626280610000|2021-07-14 16:36:50|475.37|469.97|475.08|469.68|475.41|470.01|475.06|469.66|19
1626280620000|2021-07-14 16:37:00|475.07|469.67|475.27|469.87|475.29|469.89|474.89|469.49|25
1626280630000|2021-07-14 16:37:10|475.3|469.9|475.3|469.9|475.44|470.04|475.27|469.87|23
1626280640000|2021-07-14 16:37:20|475.29|469.89|474.99|469.59|475.4|470|474.99|469.59|22
1626280650000|2021-07-14 16:37:30|474.98|469.58|475.05|469.65|475.09|469.69|474.97|469.57|12
1626280660000|2021-07-14 16:37:40|475.04|469.64|475.07|469.67|475.07|469.67|475.04|469.64|6
1626280670000|2021-07-14 16:37:50|475.09|469.69|475.19|469.79|475.24|469.84|475.09|469.69|18
1626280680000|2021-07-14 16:38:00|475.2|469.8|475.11|469.71|475.22|469.82|475.08|469.68|12
1626280690000|2021-07-14 16:38:10|475.22|469.82|475.22|469.82|475.22|469.82|475.21|469.81|3
1626280700000|2021-07-14 16:38:20|475.21|469.81|475.11|469.71|475.22|469.82|475.11|469.71|3
1626280710000|2021-07-14 16:38:30|475.21|469.81|475.22|469.82|475.23|469.83|475.11|469.71|6
1626280720000|2021-07-14 16:38:40|475.11|469.71|475.22|469.82|475.22|469.82|475.11|469.71|4
1626280730000|2021-07-14 16:38:50|475.1|469.7|475.12|469.72|475.12|469.72|475.09|469.69|3
1626280740000|2021-07-14 16:39:00|475.26|469.86|475.19|469.79|475.29|469.89|475.18|469.78|16
1626280750000|2021-07-14 16:39:10|475.27|469.87|475.27|469.87|475.27|469.87|475.2|469.8|12
1626280760000|2021-07-14 16:39:20|475.28|469.88|475.25|469.85|475.3|469.9|475.25|469.85|9
1626280770000|2021-07-14 16:39:30|475.21|469.81|475.2|469.8|475.23|469.83|475.2|469.8|5
1626280780000|2021-07-14 16:39:40|475.27|469.87|475.27|469.87|475.27|469.87|475.27|469.87|1
1626280800000|2021-07-14 16:40:00|475.25|469.85|475.48|470.08|475.49|470.09|475.2|469.8|11
1626280810000|2021-07-14 16:40:10|475.49|470.09|475.7|470.3|475.7|470.3|475.48|470.08|12
1626280820000|2021-07-14 16:40:20|475.77|470.37|475.93|470.53|475.94|470.54|475.77|470.37|8
1626280830000|2021-07-14 16:40:30|475.94|470.54|475.85|470.45|475.94|470.54|475.84|470.44|8
1626280840000|2021-07-14 16:40:40|475.86|470.46|475.85|470.45|475.87|470.47|475.84|470.44|5
1626280850000|2021-07-14 16:40:50|475.84|470.44|475.77|470.37|475.85|470.45|475.76|470.36|11
1626280860000|2021-07-14 16:41:00|475.72|470.32|475.87|470.47|476|470.6|475.67|470.27|18
1626280870000|2021-07-14 16:41:10|475.95|470.55|475.88|470.48|475.95|470.55|475.87|470.47|5
1626280880000|2021-07-14 16:41:20|475.9|470.5|475.88|470.48|475.9|470.5|475.88|470.48|2
1626280890000|2021-07-14 16:41:30|475.87|470.47|475.87|470.47|475.87|470.47|475.87|470.47|1
1626280900000|2021-07-14 16:41:40|475.85|470.45|475.83|470.43|475.87|470.47|475.81|470.41|5
1626280910000|2021-07-14 16:41:50|475.81|470.41|475.51|470.11|475.83|470.43|475.51|470.11|16
1626280920000|2021-07-14 16:42:00|475.52|470.12|475.61|470.21|475.61|470.21|475.5|470.1|14
1626280930000|2021-07-14 16:42:10|475.6|470.2|475.65|470.25|475.7|470.3|475.54|470.14|19
1626280940000|2021-07-14 16:42:20|475.74|470.34|475.64|470.24|475.74|470.34|475.56|470.16|18
1626280960000|2021-07-14 16:42:40|475.63|470.23|475.65|470.25|475.66|470.26|475.62|470.22|8
1626280970000|2021-07-14 16:42:50|475.64|470.24|475.72|470.32|475.79|470.39|475.63|470.23|14
1626280980000|2021-07-14 16:43:00|475.69|470.29|475|469.6|475.71|470.31|475|469.6|12
1626280990000|2021-07-14 16:43:10|474.98|469.58|474.92|469.52|475.03|469.63|474.92|469.52|18
1626281000000|2021-07-14 16:43:20|474.95|469.55|475.26|469.86|475.28|469.88|474.95|469.55|18
1626281010000|2021-07-14 16:43:30|475.4|470|475.4|470|475.44|470.04|475.35|469.95|21
1626281020000|2021-07-14 16:43:40|475.39|469.99|475.5|470.1|475.53|470.13|475.39|469.99|21
1626281030000|2021-07-14 16:43:50|475.51|470.11|475.42|470.02|475.52|470.12|475.42|470.02|11
1626281040000|2021-07-14 16:44:00|475.41|470.01|475.38|469.98|475.41|470.01|475.38|469.98|3
1626281050000|2021-07-14 16:44:10|475.23|469.83|475.33|469.93|475.33|469.93|475.23|469.83|2
1626281090000|2021-07-14 16:44:50|475.14|469.74|475.17|469.77|475.17|469.77|475.14|469.74|3
1626281100000|2021-07-14 16:45:00|475.16|469.76|475.28|469.88|475.3|469.9|475.16|469.76|12
1626281110000|2021-07-14 16:45:10|475.25|469.85|475.13|469.73|475.35|469.95|475.13|469.73|11
1626281120000|2021-07-14 16:45:20|475.12|469.72|475.12|469.72|475.12|469.72|475.12|469.72|1
1626281130000|2021-07-14 16:45:30|475.1|469.7|475.23|469.83|475.23|469.83|475.1|469.7|2
1626281140000|2021-07-14 16:45:40|475.24|469.84|475.18|469.78|475.26|469.86|475.18|469.78|7
1626281150000|2021-07-14 16:45:50|475.19|469.79|475.28|469.88|475.29|469.89|475.19|469.79|8
1626281160000|2021-07-14 16:46:00|475.27|469.87|475.39|469.99|475.4|470|475.21|469.81|16
1626281170000|2021-07-14 16:46:10|475.35|469.95|475.45|470.05|475.46|470.06|475.29|469.89|20
1626281180000|2021-07-14 16:46:20|475.46|470.06|475.51|470.11|475.53|470.13|475.46|470.06|7
1626281190000|2021-07-14 16:46:30|475.5|470.1|475.52|470.12|475.52|470.12|475.5|470.1|3
1626281200000|2021-07-14 16:46:40|475.51|470.11|475.51|470.11|475.51|470.11|475.5|470.1|5
1626281210000|2021-07-14 16:46:50|475.5|470.1|475.47|470.07|475.5|470.1|475.46|470.06|5
1626281220000|2021-07-14 16:47:00|475.56|470.16|475.47|470.07|475.59|470.19|475.47|470.07|8
1626281230000|2021-07-14 16:47:10|475.48|470.08|475.49|470.09|475.5|470.1|475.46|470.06|6
1626281240000|2021-07-14 16:47:20|475.48|470.08|475.14|469.74|475.48|470.08|475.11|469.71|13
1626281250000|2021-07-14 16:47:30|475.16|469.76|475.28|469.88|475.34|469.94|475.16|469.76|13
1626281260000|2021-07-14 16:47:40|475.29|469.89|475.24|469.84|475.3|469.9|475.24|469.84|6
1626281270000|2021-07-14 16:47:50|475.33|469.93|475.39|469.99|475.39|469.99|475.25|469.85|13
1626281280000|2021-07-14 16:48:00|475.4|470|475.43|470.03|475.44|470.04|475.38|469.98|11
1626281290000|2021-07-14 16:48:10|475.5|470.1|475.51|470.11|475.54|470.14|475.44|470.04|9
1626281300000|2021-07-14 16:48:20|475.45|470.05|475.51|470.11|475.52|470.12|475.45|470.05|3
1626281310000|2021-07-14 16:48:30|475.48|470.08|475.45|470.05|475.5|470.1|475.45|470.05|3
1626281340000|2021-07-14 16:49:00|475.15|469.75|475.24|469.84|475.28|469.88|475.13|469.73|8
1626281370000|2021-07-14 16:49:30|475.18|469.78|475.24|469.84|475.24|469.84|475.18|469.78|2
1626281380000|2021-07-14 16:49:40|475.34|469.94|475.27|469.87|475.34|469.94|475.26|469.86|4
1626281390000|2021-07-14 16:49:50|475.24|469.84|475.21|469.81|475.24|469.84|475.16|469.76|15
1626281400000|2021-07-14 16:50:00|475.22|469.82|475.48|470.08|475.48|470.08|475.22|469.82|18
1626281410000|2021-07-14 16:50:10|475.47|470.07|475.08|469.68|475.48|470.08|475.08|469.68|22
1626281420000|2021-07-14 16:50:20|475.02|469.62|475.16|469.76|475.21|469.81|475.01|469.61|20
1626281430000|2021-07-14 16:50:30|475.17|469.77|475.14|469.74|475.2|469.8|475.07|469.67|12
1626281440000|2021-07-14 16:50:40|475.15|469.75|475.19|469.79|475.19|469.79|475.12|469.72|6
1626281450000|2021-07-14 16:50:50|475.21|469.81|475.48|470.08|475.52|470.12|475.21|469.81|20
1626281460000|2021-07-14 16:51:00|475.51|470.11|475.53|470.13|475.55|470.15|475.49|470.09|19
1626281470000|2021-07-14 16:51:10|475.5|470.1|475.46|470.06|475.53|470.13|475.46|470.06|12
1626281480000|2021-07-14 16:51:20|475.43|470.03|475.28|469.88|475.48|470.08|475.27|469.87|25
1626281490000|2021-07-14 16:51:30|475.27|469.87|475.21|469.81|475.27|469.87|475.13|469.73|13
1626281500000|2021-07-14 16:51:40|475.2|469.8|475.13|469.73|475.2|469.8|475.12|469.72|10
1626281510000|2021-07-14 16:51:50|475.11|469.71|475.04|469.64|475.19|469.79|475.01|469.61|15
1626281520000|2021-07-14 16:52:00|475.02|469.62|475.18|469.78|475.3|469.9|475.02|469.62|7
1626281530000|2021-07-14 16:52:10|475.17|469.77|475.07|469.67|475.21|469.81|475.04|469.64|7
1626281540000|2021-07-14 16:52:20|475.03|469.63|475.05|469.65|475.11|469.71|475.03|469.63|13
1626281550000|2021-07-14 16:52:30|475.02|469.62|475.03|469.63|475.03|469.63|474.96|469.56|14
1626281560000|2021-07-14 16:52:40|475.02|469.62|475.11|469.71|475.16|469.76|475.01|469.61|19
1626281570000|2021-07-14 16:52:50|475.1|469.7|475.05|469.65|475.11|469.71|475.04|469.64|7
1626281580000|2021-07-14 16:53:00|475.06|469.66|475.03|469.63|475.09|469.69|475.03|469.63|11
1626281590000|2021-07-14 16:53:10|475.04|469.64|475.05|469.65|475.15|469.75|475.03|469.63|14
1626281600000|2021-07-14 16:53:20|475.04|469.64|474.96|469.56|475.05|469.65|474.96|469.56|11
1626281630000|2021-07-14 16:53:50|475.03|469.63|475.04|469.64|475.05|469.65|475.03|469.63|4
1626281640000|2021-07-14 16:54:00|475.03|469.63|475.04|469.64|475.04|469.64|475.03|469.63|2
1626281650000|2021-07-14 16:54:10|475.05|469.65|475.04|469.64|475.05|469.65|475.04|469.64|4
1626281660000|2021-07-14 16:54:20|475.05|469.65|475.05|469.65|475.05|469.65|475.04|469.64|3
1626281680000|2021-07-14 16:54:40|475.09|469.69|475.12|469.72|475.12|469.72|475.09|469.69|2
1626281690000|2021-07-14 16:54:50|475.15|469.75|475.1|469.7|475.21|469.81|475.1|469.7|8
1626281700000|2021-07-14 16:55:00|475.12|469.72|475.15|469.75|475.17|469.77|475.1|469.7|5
1626281710000|2021-07-14 16:55:10|475.11|469.71|475.21|469.81|475.29|469.89|475.07|469.67|18
1626281720000|2021-07-14 16:55:20|475.2|469.8|475.36|469.96|475.36|469.96|475.17|469.77|8
1626281730000|2021-07-14 16:55:30|475.33|469.93|475.35|469.95|475.35|469.95|475.33|469.93|2
1626281740000|2021-07-14 16:55:40|475.33|469.93|475.35|469.95|475.35|469.95|475.32|469.92|3
1626281750000|2021-07-14 16:55:50|475.32|469.92|475.33|469.93|475.34|469.94|475.32|469.92|3
1626281760000|2021-07-14 16:56:00|475.3|469.9|475.56|470.16|475.58|470.18|475.3|469.9|20
1626281770000|2021-07-14 16:56:10|475.61|470.21|475.55|470.15|475.61|470.21|475.53|470.13|11
1626281780000|2021-07-14 16:56:20|475.56|470.16|475.56|470.16|475.56|470.16|475.56|470.16|1
1626281790000|2021-07-14 16:56:30|475.61|470.21|475.61|470.21|475.61|470.21|475.61|470.21|1
1626281800000|2021-07-14 16:56:40|475.59|470.19|475.86|470.46|475.86|470.46|475.59|470.19|14
1626281810000|2021-07-14 16:56:50|475.87|470.47|475.89|470.49|475.89|470.49|475.84|470.44|6
1626281820000|2021-07-14 16:57:00|475.86|470.46|475.74|470.34|475.86|470.46|475.74|470.34|3
1626281830000|2021-07-14 16:57:10|475.71|470.31|475.7|470.3|475.71|470.31|475.7|470.3|2
1626281840000|2021-07-14 16:57:20|475.69|470.29|475.68|470.28|475.69|470.29|475.68|470.28|2
1626281850000|2021-07-14 16:57:30|475.65|470.25|475.41|470.01|475.65|470.25|475.41|470.01|23
1626281860000|2021-07-14 16:57:40|475.43|470.03|475.57|470.17|475.59|470.19|475.41|470.01|20
1626281870000|2021-07-14 16:57:50|475.59|470.19|475.55|470.15|475.63|470.23|475.55|470.15|19
1626281880000|2021-07-14 16:58:00|475.54|470.14|475.62|470.22|475.64|470.24|475.54|470.14|14
1626281890000|2021-07-14 16:58:10|475.63|470.23|475.59|470.19|475.63|470.23|475.59|470.19|8
1626281900000|2021-07-14 16:58:20|475.61|470.21|475.61|470.21|475.62|470.22|475.59|470.19|7
1626281910000|2021-07-14 16:58:30|475.62|470.22|475.67|470.27|475.72|470.32|475.6|470.2|16
1626281920000|2021-07-14 16:58:40|475.66|470.26|475.66|470.26|475.66|470.26|475.66|470.26|1
1626281930000|2021-07-14 16:58:50|475.72|470.32|475.73|470.33|475.73|470.33|475.66|470.26|7
1626281940000|2021-07-14 16:59:00|475.75|470.35|475.71|470.31|475.75|470.35|475.67|470.27|21
1626281950000|2021-07-14 16:59:10|475.7|470.3|475.68|470.28|475.7|470.3|475.68|470.28|7
1626281960000|2021-07-14 16:59:20|475.7|470.3|475.7|470.3|475.73|470.33|475.63|470.23|12
1626281970000|2021-07-14 16:59:30|475.68|470.28|475.7|470.3|475.72|470.32|475.68|470.28|16
1626281980000|2021-07-14 16:59:40|475.69|470.29|475.69|470.29|475.72|470.32|475.68|470.28|16
1626281990000|2021-07-14 16:59:50|475.71|470.31|475.69|470.29|475.72|470.32|475.69|470.29|10
1626282000000|2021-07-14 17:00:00|475.68|470.28|475.83|470.43|475.83|470.43|475.68|470.28|17
1626282010000|2021-07-14 17:00:10|475.82|470.42|475.77|470.37|475.86|470.46|475.76|470.36|18
1626282020000|2021-07-14 17:00:20|475.79|470.39|475.8|470.4|475.81|470.41|475.76|470.36|13
1626282030000|2021-07-14 17:00:30|475.84|470.44|475.84|470.44|475.86|470.46|475.84|470.44|5
1626282040000|2021-07-14 17:00:40|475.83|470.43|475.85|470.45|475.89|470.49|475.83|470.43|4
1626282050000|2021-07-14 17:00:50|475.9|470.5|475.89|470.49|476.03|470.63|475.89|470.49|15
1626282060000|2021-07-14 17:01:00|475.88|470.48|475.81|470.41|475.89|470.49|475.81|470.41|18
1626282070000|2021-07-14 17:01:10|475.83|470.43|475.84|470.44|475.87|470.47|475.82|470.42|16
1626282080000|2021-07-14 17:01:20|475.83|470.43|475.75|470.35|475.84|470.44|475.74|470.34|17
1626282090000|2021-07-14 17:01:30|475.74|470.34|475.79|470.39|475.79|470.39|475.73|470.33|11
1626282100000|2021-07-14 17:01:40|475.81|470.41|475.79|470.39|475.81|470.41|475.79|470.39|5
1626282110000|2021-07-14 17:01:50|475.8|470.4|475.75|470.35|475.82|470.42|475.75|470.35|13
1626282120000|2021-07-14 17:02:00|475.77|470.37|475.79|470.39|475.8|470.4|475.76|470.36|6
1626282130000|2021-07-14 17:02:10|475.78|470.38|475.75|470.35|475.79|470.39|475.75|470.35|5
1626282160000|2021-07-14 17:02:40|475.83|470.43|475.83|470.43|475.86|470.46|475.8|470.4|5
1626282170000|2021-07-14 17:02:50|475.81|470.41|475.86|470.46|475.86|470.46|475.81|470.41|4
1626282180000|2021-07-14 17:03:00|475.8|470.4|475.78|470.38|475.8|470.4|475.78|470.38|2
1626282200000|2021-07-14 17:03:20|475.81|470.41|475.85|470.45|475.88|470.48|475.81|470.41|7
1626282210000|2021-07-14 17:03:30|475.87|470.47|476.19|470.79|476.2|470.8|475.87|470.47|8
1626282220000|2021-07-14 17:03:40|476.18|470.78|476.08|470.68|476.18|470.78|476.08|470.68|6
1626282230000|2021-07-14 17:03:50|476.07|470.67|476.04|470.64|476.07|470.67|476.04|470.64|7
1626282240000|2021-07-14 17:04:00|476.05|470.65|475.97|470.57|476.05|470.65|475.96|470.56|12
1626282250000|2021-07-14 17:04:10|475.96|470.56|476.06|470.66|476.06|470.66|475.96|470.56|4
1626282260000|2021-07-14 17:04:20|476.05|470.65|475.99|470.59|476.05|470.65|475.99|470.59|4
1626282270000|2021-07-14 17:04:30|476|470.6|476.02|470.62|476.04|470.64|475.99|470.59|8
1626282280000|2021-07-14 17:04:40|475.99|470.59|476.06|470.66|476.06|470.66|475.99|470.59|9
1626282290000|2021-07-14 17:04:50|476.05|470.65|476.04|470.64|476.05|470.65|476|470.6|7
1626282300000|2021-07-14 17:05:00|476.05|470.65|476.04|470.64|476.05|470.65|476.03|470.63|10
1626282310000|2021-07-14 17:05:10|476.05|470.65|476.04|470.64|476.06|470.66|476.04|470.64|14
1626282320000|2021-07-14 17:05:20|476.05|470.65|476.01|470.61|476.07|470.67|475.99|470.59|12
1626282330000|2021-07-14 17:05:30|476|470.6|476|470.6|476.04|470.64|476|470.6|9
1626282350000|2021-07-14 17:05:50|476.02|470.62|476.01|470.61|476.04|470.64|476.01|470.61|9
1626282360000|2021-07-14 17:06:00|475.99|470.59|476.17|470.77|476.18|470.78|475.99|470.59|11
1626282370000|2021-07-14 17:06:10|476.11|470.71|476.08|470.68|476.17|470.77|476.04|470.64|15
1626282380000|2021-07-14 17:06:20|476.1|470.7|476.08|470.68|476.19|470.79|476.07|470.67|13
1626282390000|2021-07-14 17:06:30|476.07|470.67|476.07|470.67|476.07|470.67|476.07|470.67|1
1626282400000|2021-07-14 17:06:40|475.97|470.57|475.98|470.58|475.98|470.58|475.96|470.56|5
1626282410000|2021-07-14 17:06:50|475.97|470.57|475.96|470.56|475.98|470.58|475.89|470.49|19
1626282420000|2021-07-14 17:07:00|475.98|470.58|476.05|470.65|476.06|470.66|475.95|470.55|8
1626282430000|2021-07-14 17:07:10|476.06|470.66|476.06|470.66|476.06|470.66|476.06|470.66|1
1626282440000|2021-07-14 17:07:20|476.05|470.65|476.06|470.66|476.06|470.66|476.05|470.65|2
1626282450000|2021-07-14 17:07:30|476|470.6|476.03|470.63|476.06|470.66|476|470.6|4
1626282460000|2021-07-14 17:07:40|476.02|470.62|476.04|470.64|476.04|470.64|476.02|470.62|2
1626282480000|2021-07-14 17:08:00|476.02|470.62|476.02|470.62|476.02|470.62|476.02|470.62|1
1626282490000|2021-07-14 17:08:10|475.98|470.58|475.38|469.98|475.98|470.58|475.35|469.95|13
1626282500000|2021-07-14 17:08:20|475.4|470|475.45|470.05|475.48|470.08|475.4|470|16
1626282510000|2021-07-14 17:08:30|475.46|470.06|475.45|470.05|475.46|470.06|475.45|470.05|12
1626282520000|2021-07-14 17:08:40|475.47|470.07|475.64|470.24|475.66|470.26|475.35|469.95|8
1626282530000|2021-07-14 17:08:50|475.65|470.25|475.64|470.24|475.66|470.26|475.64|470.24|4
1626282540000|2021-07-14 17:09:00|475.63|470.23|475.64|470.24|475.75|470.35|475.58|470.18|17
1626282550000|2021-07-14 17:09:10|475.65|470.25|475.61|470.21|475.68|470.28|475.61|470.21|10
1626282560000|2021-07-14 17:09:20|475.62|470.22|475.52|470.12|475.62|470.22|475.52|470.12|6
1626282580000|2021-07-14 17:09:40|475.51|470.11|475.52|470.12|475.57|470.17|475.51|470.11|9
1626282590000|2021-07-14 17:09:50|475.51|470.11|475.51|470.11|475.52|470.12|475.5|470.1|8
1626282600000|2021-07-14 17:10:00|475.52|470.12|475.71|470.31|475.75|470.35|475.52|470.12|22
1626282610000|2021-07-14 17:10:10|475.73|470.33|475.56|470.16|475.76|470.36|475.56|470.16|13
1626282620000|2021-07-14 17:10:20|475.54|470.14|475.5|470.1|475.55|470.15|475.49|470.09|7
1626282630000|2021-07-14 17:10:30|475.49|470.09|475.48|470.08|475.5|470.1|475.48|470.08|4
1626282660000|2021-07-14 17:11:00|475.45|470.05|475.43|470.03|475.45|470.05|475.43|470.03|2
1626282670000|2021-07-14 17:11:10|475.36|469.96|475.3|469.9|475.36|469.96|475.3|469.9|4
1626282700000|2021-07-14 17:11:40|475.31|469.91|475.3|469.9|475.31|469.91|475.3|469.9|2
1626282710000|2021-07-14 17:11:50|475.31|469.91|475.3|469.9|475.31|469.91|475.27|469.87|4
1626282730000|2021-07-14 17:12:10|475.27|469.87|475.37|469.97|475.38|469.98|475.27|469.87|6
1626282740000|2021-07-14 17:12:20|475.38|469.98|475.36|469.96|475.43|470.03|475.34|469.94|18
1626282750000|2021-07-14 17:12:30|475.35|469.95|475.32|469.92|475.38|469.98|475.32|469.92|11
1626282760000|2021-07-14 17:12:40|475.33|469.93|475.48|470.08|475.48|470.08|475.3|469.9|12
1626282780000|2021-07-14 17:13:00|475.39|469.99|475.6|470.2|475.6|470.2|475.33|469.93|14
1626282790000|2021-07-14 17:13:10|475.59|470.19|475.64|470.24|475.65|470.25|475.59|470.19|7
1626282800000|2021-07-14 17:13:20|475.65|470.25|475.72|470.32|475.76|470.36|475.65|470.25|4
1626282810000|2021-07-14 17:13:30|475.74|470.34|475.71|470.31|475.76|470.36|475.71|470.31|7
1626282820000|2021-07-14 17:13:40|475.72|470.32|475.71|470.31|475.72|470.32|475.68|470.28|4
1626282840000|2021-07-14 17:14:00|475.73|470.33|475.73|470.33|475.73|470.33|475.71|470.31|4
1626282850000|2021-07-14 17:14:10|475.72|470.32|475.71|470.31|475.73|470.33|475.71|470.31|5
1626282860000|2021-07-14 17:14:20|475.68|470.28|475.75|470.35|475.75|470.35|475.68|470.28|6
1626282870000|2021-07-14 17:14:30|475.76|470.36|475.63|470.23|475.81|470.41|475.62|470.22|14
1626282880000|2021-07-14 17:14:40|475.65|470.25|475.65|470.25|475.65|470.25|475.65|470.25|1
1626282890000|2021-07-14 17:14:50|475.72|470.32|475.74|470.34|475.74|470.34|475.71|470.31|6
1626282900000|2021-07-14 17:15:00|475.73|470.33|475.74|470.34|475.79|470.39|475.72|470.32|16
1626282910000|2021-07-14 17:15:10|475.73|470.33|475.76|470.36|475.78|470.38|475.73|470.33|5
1626282920000|2021-07-14 17:15:20|475.75|470.35|475.74|470.34|475.76|470.36|475.74|470.34|3
1626282930000|2021-07-14 17:15:30|475.75|470.35|475.8|470.4|475.85|470.45|475.7|470.3|28
1626282940000|2021-07-14 17:15:40|475.73|470.33|475.84|470.44|475.9|470.5|475.73|470.33|17
1626282950000|2021-07-14 17:15:50|475.85|470.45|475.85|470.45|475.87|470.47|475.84|470.44|5
1626282960000|2021-07-14 17:16:00|475.87|470.47|475.91|470.51|475.97|470.57|475.87|470.47|14
1626282970000|2021-07-14 17:16:10|475.9|470.5|475.9|470.5|475.95|470.55|475.89|470.49|15
1626282980000|2021-07-14 17:16:20|475.89|470.49|475.89|470.49|475.93|470.53|475.89|470.49|9
1626282990000|2021-07-14 17:16:30|475.88|470.48|475.81|470.41|475.88|470.48|475.8|470.4|6
1626283000000|2021-07-14 17:16:40|475.82|470.42|475.71|470.31|475.82|470.42|475.71|470.31|9
1626283010000|2021-07-14 17:16:50|475.72|470.32|475.66|470.26|475.72|470.32|475.66|470.26|5
1626283020000|2021-07-14 17:17:00|475.71|470.31|475.66|470.26|475.71|470.31|475.66|470.26|10
1626283030000|2021-07-14 17:17:10|475.71|470.31|475.71|470.31|475.71|470.31|475.66|470.26|3
1626283040000|2021-07-14 17:17:20|475.73|470.33|475.8|470.4|475.8|470.4|475.71|470.31|7
1626283050000|2021-07-14 17:17:30|475.79|470.39|475.72|470.32|475.8|470.4|475.7|470.3|11
1626283060000|2021-07-14 17:17:40|475.74|470.34|475.71|470.31|475.74|470.34|475.71|470.31|3
1626283070000|2021-07-14 17:17:50|475.57|470.17|475.63|470.23|475.65|470.25|475.56|470.16|16
1626283080000|2021-07-14 17:18:00|475.64|470.24|475.68|470.28|475.69|470.29|475.62|470.22|24
1626283090000|2021-07-14 17:18:10|475.69|470.29|475.65|470.25|475.69|470.29|475.64|470.24|12
1626283100000|2021-07-14 17:18:20|475.63|470.23|475.69|470.29|475.69|470.29|475.63|470.23|5
1626283110000|2021-07-14 17:18:30|475.73|470.33|475.7|470.3|475.73|470.33|475.69|470.29|6
1626283120000|2021-07-14 17:18:40|475.69|470.29|475.66|470.26|475.69|470.29|475.66|470.26|3
1626283130000|2021-07-14 17:18:50|475.65|470.25|475.64|470.24|475.65|470.25|475.64|470.24|4
1626283140000|2021-07-14 17:19:00|475.65|470.25|475.69|470.29|475.69|470.29|475.64|470.24|8
1626283150000|2021-07-14 17:19:10|475.67|470.27|475.86|470.46|475.94|470.54|475.67|470.27|11
1626283160000|2021-07-14 17:19:20|475.95|470.55|475.8|470.4|475.95|470.55|475.8|470.4|11
1626283170000|2021-07-14 17:19:30|475.79|470.39|475.83|470.43|475.84|470.44|475.79|470.39|10
1626283180000|2021-07-14 17:19:40|475.85|470.45|475.81|470.41|475.85|470.45|475.81|470.41|3
1626283190000|2021-07-14 17:19:50|475.8|470.4|475.69|470.29|475.8|470.4|475.69|470.29|7
1626283220000|2021-07-14 17:20:20|475.73|470.33|475.71|470.31|475.73|470.33|475.71|470.31|3
1626283230000|2021-07-14 17:20:30|475.7|470.3|475.69|470.29|475.7|470.3|475.69|470.29|2
1626283270000|2021-07-14 17:21:10|475.79|470.39|475.69|470.29|475.79|470.39|475.69|470.29|9
1626283280000|2021-07-14 17:21:20|475.71|470.31|475.71|470.31|475.71|470.31|475.7|470.3|3
1626283290000|2021-07-14 17:21:30|475.7|470.3|475.61|470.21|475.71|470.31|475.6|470.2|7
1626283300000|2021-07-14 17:21:40|475.59|470.19|475.64|470.24|475.64|470.24|475.59|470.19|4
1626283310000|2021-07-14 17:21:50|475.66|470.26|475.84|470.44|475.84|470.44|475.66|470.26|9
1626283320000|2021-07-14 17:22:00|475.82|470.42|475.84|470.44|475.84|470.44|475.81|470.41|6
1626283330000|2021-07-14 17:22:10|475.83|470.43|476.13|470.73|476.13|470.73|475.83|470.43|8
1626283340000|2021-07-14 17:22:20|476.11|470.71|475.87|470.47|476.11|470.71|475.87|470.47|7
1626283350000|2021-07-14 17:22:30|475.82|470.42|475.82|470.42|475.84|470.44|475.78|470.38|19
1626283360000|2021-07-14 17:22:40|475.81|470.41|475.79|470.39|475.81|470.41|475.79|470.39|3
1626283370000|2021-07-14 17:22:50|475.8|470.4|475.76|470.36|475.81|470.41|475.76|470.36|9
1626283380000|2021-07-14 17:23:00|475.79|470.39|475.79|470.39|475.79|470.39|475.79|470.39|1
1626283390000|2021-07-14 17:23:10|475.77|470.37|475.77|470.37|475.77|470.37|475.77|470.37|1
1626283410000|2021-07-14 17:23:30|475.79|470.39|475.7|470.3|475.79|470.39|475.66|470.26|8
1626283420000|2021-07-14 17:23:40|475.68|470.28|475.6|470.2|475.7|470.3|475.57|470.17|20
1626283430000|2021-07-14 17:23:50|475.64|470.24|475.64|470.24|475.64|470.24|475.6|470.2|5
1626283440000|2021-07-14 17:24:00|475.6|470.2|475.44|470.04|475.64|470.24|475.33|469.93|23
1626283450000|2021-07-14 17:24:10|475.43|470.03|475.4|470|475.47|470.07|475.4|470|20
1626283460000|2021-07-14 17:24:20|475.43|470.03|475.49|470.09|475.51|470.11|475.38|469.98|15
1626283470000|2021-07-14 17:24:30|475.5|470.1|475.42|470.02|475.5|470.1|475.41|470.01|12
1626283480000|2021-07-14 17:24:40|475.41|470.01|475.52|470.12|475.6|470.2|475.41|470.01|17
1626283490000|2021-07-14 17:24:50|475.51|470.11|475.52|470.12|475.6|470.2|475.51|470.11|9
1626283500000|2021-07-14 17:25:00|475.53|470.13|475.72|470.32|475.76|470.36|475.53|470.13|19
1626283510000|2021-07-14 17:25:10|475.75|470.35|475.71|470.31|475.75|470.35|475.65|470.25|12
1626283520000|2021-07-14 17:25:20|475.7|470.3|475.6|470.2|475.7|470.3|475.58|470.18|5
1626283530000|2021-07-14 17:25:30|475.57|470.17|475.51|470.11|475.57|470.17|475.51|470.11|22
1626283540000|2021-07-14 17:25:40|475.52|470.12|475.5|470.1|475.52|470.12|475.49|470.09|7
1626283550000|2021-07-14 17:25:50|475.51|470.11|475.48|470.08|475.51|470.11|475.48|470.08|8
1626283560000|2021-07-14 17:26:00|475.47|470.07|475.41|470.01|475.47|470.07|475.29|469.89|9
1626283570000|2021-07-14 17:26:10|475.44|470.04|475.44|470.04|475.44|470.04|475.41|470.01|5
1626283580000|2021-07-14 17:26:20|475.41|470.01|475.36|469.96|475.41|470.01|475.34|469.94|4
1626283590000|2021-07-14 17:26:30|475.34|469.94|475.36|469.96|475.36|469.96|475.34|469.94|4
1626283600000|2021-07-14 17:26:40|475.34|469.94|475.36|469.96|475.36|469.96|475.32|469.92|4
1626283610000|2021-07-14 17:26:50|475.32|469.92|475.36|469.96|475.36|469.96|475.32|469.92|4
1626283620000|2021-07-14 17:27:00|475.32|469.92|475.32|469.92|475.36|469.96|475.32|469.92|3
1626283630000|2021-07-14 17:27:10|475.25|469.85|475.36|469.96|475.36|469.96|475.25|469.85|5
1626283640000|2021-07-14 17:27:20|475.32|469.92|475.32|469.92|475.32|469.92|475.32|469.92|1
1626283650000|2021-07-14 17:27:30|475.2|469.8|475.17|469.77|475.2|469.8|475|469.6|12
1626283660000|2021-07-14 17:27:40|475.05|469.65|475.21|469.81|475.28|469.88|475.05|469.65|14
1626283670000|2021-07-14 17:27:50|475.23|469.83|475.15|469.75|475.23|469.83|475.15|469.75|8
1626283680000|2021-07-14 17:28:00|475.19|469.79|475.32|469.92|475.41|470.01|475.18|469.78|19
1626283690000|2021-07-14 17:28:10|475.3|469.9|475.3|469.9|475.32|469.92|475.29|469.89|9
1626283700000|2021-07-14 17:28:20|475.33|469.93|475.4|470|475.4|470|475.32|469.92|6
1626283710000|2021-07-14 17:28:30|475.41|470.01|475.35|469.95|475.41|470.01|475.35|469.95|3
1626283720000|2021-07-14 17:28:40|475.34|469.94|475.25|469.85|475.34|469.94|475.24|469.84|3
1626283730000|2021-07-14 17:28:50|475.3|469.9|475.28|469.88|475.3|469.9|475.28|469.88|3
1626283740000|2021-07-14 17:29:00|475.38|469.98|475.31|469.91|475.38|469.98|475.27|469.87|8
1626283750000|2021-07-14 17:29:10|475.4|470|475.44|470.04|475.47|470.07|475.35|469.95|18
1626283760000|2021-07-14 17:29:20|475.56|470.16|475.45|470.05|475.56|470.16|475.45|470.05|9
1626283770000|2021-07-14 17:29:30|475.48|470.08|475.45|470.05|475.48|470.08|475.45|470.05|2
1626283780000|2021-07-14 17:29:40|475.43|470.03|475.46|470.06|475.47|470.07|475.43|470.03|11
1626283790000|2021-07-14 17:29:50|475.45|470.05|475.42|470.02|475.46|470.06|475.37|469.97|8
1626283820000|2021-07-14 17:30:20|475.45|470.05|475.49|470.09|475.5|470.1|475.45|470.05|6
1626283830000|2021-07-14 17:30:30|475.52|470.12|475.77|470.37|475.79|470.39|475.51|470.11|12
1626283840000|2021-07-14 17:30:40|475.78|470.38|475.82|470.42|475.82|470.42|475.76|470.36|13
1626283850000|2021-07-14 17:30:50|475.83|470.43|476.19|470.79|476.19|470.79|475.83|470.43|8
1626283860000|2021-07-14 17:31:00|476.2|470.8|476.17|470.77|476.31|470.91|476.17|470.77|7
1626283870000|2021-07-14 17:31:10|476.15|470.75|476.18|470.78|476.2|470.8|476.11|470.71|13
1626283880000|2021-07-14 17:31:20|476.2|470.8|476.32|470.92|476.32|470.92|476.18|470.78|8
1626283900000|2021-07-14 17:31:40|476.29|470.89|476.21|470.81|476.29|470.89|476.2|470.8|12
1626283910000|2021-07-14 17:31:50|476.23|470.83|476.25|470.85|476.25|470.85|476.21|470.81|11
1626283920000|2021-07-14 17:32:00|476.24|470.84|476.2|470.8|476.27|470.87|476.2|470.8|13
1626283930000|2021-07-14 17:32:10|476.19|470.79|476.41|471.01|476.41|471.01|476.18|470.78|16
1626283940000|2021-07-14 17:32:20|476.4|471|476.39|470.99|476.41|471.01|476.39|470.99|3
1626283950000|2021-07-14 17:32:30|476.4|471|476.04|470.64|476.4|471|476.04|470.64|13
1626283960000|2021-07-14 17:32:40|476.08|470.68|476.08|470.68|476.08|470.68|476.01|470.61|3
1626283970000|2021-07-14 17:32:50|476.07|470.67|475.94|470.54|476.07|470.67|475.94|470.54|4
1626283980000|2021-07-14 17:33:00|475.97|470.57|475.93|470.53|475.97|470.57|475.92|470.52|7
1626283990000|2021-07-14 17:33:10|475.98|470.58|476.11|470.71|476.11|470.71|475.94|470.54|8
1626284000000|2021-07-14 17:33:20|476.12|470.72|476.13|470.73|476.16|470.76|476.09|470.69|15
1626284010000|2021-07-14 17:33:30|476.12|470.72|476.21|470.81|476.23|470.83|476.12|470.72|11
1626284020000|2021-07-14 17:33:40|476.2|470.8|476.2|470.8|476.21|470.81|476.2|470.8|3
1626284030000|2021-07-14 17:33:50|476.21|470.81|476.23|470.83|476.23|470.83|476.21|470.81|2
1626284060000|2021-07-14 17:34:20|476.28|470.88|476.28|470.88|476.28|470.88|476.28|470.88|1
1626284070000|2021-07-14 17:34:30|476.25|470.85|476.25|470.85|476.26|470.86|476.25|470.85|5
1626284080000|2021-07-14 17:34:40|476.22|470.82|476.24|470.84|476.24|470.84|476.18|470.78|8
1626284090000|2021-07-14 17:34:50|476.25|470.85|476.36|470.96|476.38|470.98|476.25|470.85|17
1626284100000|2021-07-14 17:35:00|476.35|470.95|476.23|470.83|476.39|470.99|476.23|470.83|6
1626284110000|2021-07-14 17:35:10|476.2|470.8|476.1|470.7|476.2|470.8|476.1|470.7|6
1626284120000|2021-07-14 17:35:20|476.13|470.73|476.12|470.72|476.15|470.75|476.12|470.72|3
1626284130000|2021-07-14 17:35:30|476.21|470.81|476.26|470.86|476.27|470.87|476.21|470.81|9
1626284140000|2021-07-14 17:35:40|476.31|470.91|476.31|470.91|476.35|470.95|476.31|470.91|3
1626284150000|2021-07-14 17:35:50|476.32|470.92|476.26|470.86|476.32|470.92|476.24|470.84|14
1626284160000|2021-07-14 17:36:00|476.28|470.88|476.23|470.83|476.28|470.88|476.22|470.82|9
1626284170000|2021-07-14 17:36:10|476.24|470.84|476.25|470.85|476.26|470.86|476.2|470.8|14
1626284180000|2021-07-14 17:36:20|476.24|470.84|476.27|470.87|476.27|470.87|476.21|470.81|12
1626284190000|2021-07-14 17:36:30|476.25|470.85|476.32|470.92|476.36|470.96|476.24|470.84|13
1626284200000|2021-07-14 17:36:40|476.28|470.88|476.21|470.81|476.32|470.92|476.17|470.77|9
1626284210000|2021-07-14 17:36:50|476.17|470.77|476.25|470.85|476.26|470.86|476.17|470.77|7
1626284220000|2021-07-14 17:37:00|476.2|470.8|476.2|470.8|476.2|470.8|476.2|470.8|1
1626284240000|2021-07-14 17:37:20|476.21|470.81|476.21|470.81|476.21|470.81|476.21|470.81|1
1626284250000|2021-07-14 17:37:30|476.2|470.8|476.04|470.64|476.21|470.81|476.04|470.64|5
1626284260000|2021-07-14 17:37:40|476.05|470.65|476.03|470.63|476.11|470.71|476.03|470.63|8
1626284270000|2021-07-14 17:37:50|476.07|470.67|476.07|470.67|476.07|470.67|476.07|470.67|1
1626284280000|2021-07-14 17:38:00|475.96|470.56|475.89|470.49|476.05|470.65|475.87|470.47|6
1626284290000|2021-07-14 17:38:10|475.79|470.39|475.43|470.03|475.79|470.39|475.43|470.03|7
1626284300000|2021-07-14 17:38:20|475.5|470.1|475.5|470.1|475.5|470.1|475.5|470.1|1
1626284310000|2021-07-14 17:38:30|475.49|470.09|475.53|470.13|475.53|470.13|475.49|470.09|9
1626284320000|2021-07-14 17:38:40|475.54|470.14|475.56|470.16|475.61|470.21|475.52|470.12|13
1626284330000|2021-07-14 17:38:50|475.57|470.17|475.58|470.18|475.65|470.25|475.56|470.16|14
1626284340000|2021-07-14 17:39:00|475.57|470.17|475.84|470.44|475.85|470.45|475.57|470.17|20
1626284350000|2021-07-14 17:39:10|475.83|470.43|475.87|470.47|475.89|470.49|475.83|470.43|11
1626284360000|2021-07-14 17:39:20|475.86|470.46|475.95|470.55|475.95|470.55|475.86|470.46|14
1626284370000|2021-07-14 17:39:30|475.97|470.57|476.3|470.9|476.3|470.9|475.97|470.57|9
1626284380000|2021-07-14 17:39:40|476.29|470.89|476.18|470.78|476.34|470.94|476.12|470.72|17
1626284390000|2021-07-14 17:39:50|476.21|470.81|476.24|470.84|476.25|470.85|476.19|470.79|13
1626284400000|2021-07-14 17:40:00|476.25|470.85|476.36|470.96|476.61|471.21|476.25|470.85|24
1626284410000|2021-07-14 17:40:10|476.35|470.95|476.17|470.77|476.39|470.99|476.17|470.77|14
1626284420000|2021-07-14 17:40:20|476.16|470.76|476.17|470.77|476.18|470.78|476.09|470.69|9
1626284430000|2021-07-14 17:40:30|476.16|470.76|476.11|470.71|476.16|470.76|476.08|470.68|10
1626284440000|2021-07-14 17:40:40|476.1|470.7|475.93|470.53|476.14|470.74|475.93|470.53|16
1626284450000|2021-07-14 17:40:50|475.92|470.52|475.85|470.45|476|470.6|475.8|470.4|10
1626284460000|2021-07-14 17:41:00|475.95|470.55|475.89|470.49|475.97|470.57|475.83|470.43|8
1626284470000|2021-07-14 17:41:10|475.91|470.51|475.83|470.43|476|470.6|475.83|470.43|9
1626284500000|2021-07-14 17:41:40|475.81|470.41|475.86|470.46|475.86|470.46|475.81|470.41|2
1626284520000|2021-07-14 17:42:00|475.75|470.35|475.73|470.33|475.75|470.35|475.73|470.33|3
1626284530000|2021-07-14 17:42:10|475.72|470.32|475.57|470.17|475.72|470.32|475.55|470.15|9
1626284540000|2021-07-14 17:42:20|475.55|470.15|475.49|470.09|475.55|470.15|475.49|470.09|4
1626284550000|2021-07-14 17:42:30|475.47|470.07|475.47|470.07|475.47|470.07|475.47|470.07|1
1626284560000|2021-07-14 17:42:40|475.35|469.95|475.03|469.63|475.35|469.95|475.03|469.63|10
1626284570000|2021-07-14 17:42:50|475.06|469.66|475.13|469.73|475.15|469.75|475.06|469.66|9
1626284580000|2021-07-14 17:43:00|475.12|469.72|475.25|469.85|475.25|469.85|475.12|469.72|14
1626284590000|2021-07-14 17:43:10|475.29|469.89|475.19|469.79|475.29|469.89|475.19|469.79|9
1626284600000|2021-07-14 17:43:20|475.17|469.77|475|469.6|475.2|469.8|475|469.6|3
1626284610000|2021-07-14 17:43:30|475.02|469.62|475.02|469.62|475.02|469.62|475.02|469.62|1
1626284630000|2021-07-14 17:43:50|475|469.6|474.97|469.57|475|469.6|474.97|469.57|2
1626284640000|2021-07-14 17:44:00|474.98|469.58|474.96|469.56|475.08|469.68|474.96|469.56|9
1626284650000|2021-07-14 17:44:10|474.97|469.57|475.04|469.64|475.11|469.71|474.96|469.56|10
1626284660000|2021-07-14 17:44:20|475.07|469.67|475.05|469.65|475.1|469.7|475.05|469.65|10
1626284670000|2021-07-14 17:44:30|475.06|469.66|475.09|469.69|475.12|469.72|474.97|469.57|7
1626284680000|2021-07-14 17:44:40|474.93|469.53|475.06|469.66|475.07|469.67|474.93|469.53|5
1626284690000|2021-07-14 17:44:50|475.07|469.67|475.21|469.81|475.21|469.81|475.07|469.67|6
1626284700000|2021-07-14 17:45:00|475.28|469.88|475.31|469.91|475.31|469.91|475.28|469.88|3
1626284710000|2021-07-14 17:45:10|475.3|469.9|475.35|469.95|475.35|469.95|475.29|469.89|10
1626284720000|2021-07-14 17:45:20|475.37|469.97|475.66|470.26|475.66|470.26|475.37|469.97|15
1626284730000|2021-07-14 17:45:30|475.69|470.29|475.75|470.35|475.75|470.35|475.69|470.29|4
1626284740000|2021-07-14 17:45:40|475.83|470.43|476.08|470.68|476.08|470.68|475.83|470.43|9
1626284750000|2021-07-14 17:45:50|476.11|470.71|476.32|470.92|476.32|470.92|476.11|470.71|9
1626284760000|2021-07-14 17:46:00|476.34|470.94|476.26|470.86|476.35|470.95|476.26|470.86|15
1626284770000|2021-07-14 17:46:10|476.23|470.83|476.13|470.73|476.23|470.83|476.07|470.67|16
1626284780000|2021-07-14 17:46:20|476.16|470.76|476.2|470.8|476.2|470.8|476.11|470.71|3
1626284790000|2021-07-14 17:46:30|476.19|470.79|476.2|470.8|476.2|470.8|476.19|470.79|2
1626284800000|2021-07-14 17:46:40|476.21|470.81|476.29|470.89|476.29|470.89|476.21|470.81|4
1626284810000|2021-07-14 17:46:50|476.38|470.98|476.53|471.13|476.53|471.13|476.38|470.98|10
1626284820000|2021-07-14 17:47:00|476.52|471.12|476.56|471.16|476.56|471.16|476.52|471.12|2
1626284830000|2021-07-14 17:47:10|476.57|471.17|476.59|471.19|476.63|471.23|476.57|471.17|9
1626284840000|2021-07-14 17:47:20|476.6|471.2|476.34|470.94|476.6|471.2|476.29|470.89|22
1626284850000|2021-07-14 17:47:30|476.33|470.93|476.35|470.95|476.37|470.97|476.32|470.92|9
1626284860000|2021-07-14 17:47:40|476.34|470.94|476.3|470.9|476.36|470.96|476.29|470.89|8
1626284870000|2021-07-14 17:47:50|476.29|470.89|476.44|471.04|476.47|471.07|476.29|470.89|13
1626284880000|2021-07-14 17:48:00|476.4|471|476.4|471|476.44|471.04|476.39|470.99|8
1626284890000|2021-07-14 17:48:10|476.38|470.98|476.33|470.93|476.38|470.98|476.25|470.85|6
1626284900000|2021-07-14 17:48:20|476.3|470.9|476.3|470.9|476.33|470.93|476.3|470.9|3
1626284910000|2021-07-14 17:48:30|476.33|470.93|476.33|470.93|476.42|471.02|476.33|470.93|9
1626284930000|2021-07-14 17:48:50|476.36|470.96|476.15|470.75|476.38|470.98|476.15|470.75|14
1626284940000|2021-07-14 17:49:00|476.16|470.76|476.24|470.84|476.24|470.84|476.14|470.74|9
1626284950000|2021-07-14 17:49:10|476.21|470.81|476.23|470.83|476.23|470.83|476.19|470.79|4
1626284960000|2021-07-14 17:49:20|476.24|470.84|476.24|470.84|476.24|470.84|476.24|470.84|1
1626284970000|2021-07-14 17:49:30|476.2|470.8|476.07|470.67|476.23|470.83|476.07|470.67|15
1626284980000|2021-07-14 17:49:40|476.05|470.65|476.1|470.7|476.14|470.74|476|470.6|16
1626284990000|2021-07-14 17:49:50|476.11|470.71|476.11|470.71|476.22|470.82|476.08|470.68|16
1626285000000|2021-07-14 17:50:00|476.1|470.7|476.11|470.71|476.16|470.76|476.05|470.65|17
1626285010000|2021-07-14 17:50:10|476.12|470.72|476.12|470.72|476.13|470.73|476.12|470.72|3
1626285020000|2021-07-14 17:50:20|476.13|470.73|476.24|470.84|476.27|470.87|476.13|470.73|7
1626285030000|2021-07-14 17:50:30|476.33|470.93|476.37|470.97|476.42|471.02|476.31|470.91|21
1626285040000|2021-07-14 17:50:40|476.34|470.94|476.34|470.94|476.34|470.94|476.34|470.94|1
1626285050000|2021-07-14 17:50:50|476.32|470.92|476.24|470.84|476.33|470.93|476.18|470.78|13
1626285060000|2021-07-14 17:51:00|476.19|470.79|476.03|470.63|476.19|470.79|476.02|470.62|9
1626285070000|2021-07-14 17:51:10|476.11|470.71|476.02|470.62|476.13|470.73|476.02|470.62|7
1626285080000|2021-07-14 17:51:20|476.03|470.63|476.05|470.65|476.05|470.65|476.03|470.63|13
1626285090000|2021-07-14 17:51:30|476.08|470.68|476.14|470.74|476.16|470.76|476.08|470.68|19
1626285100000|2021-07-14 17:51:40|476.06|470.66|476.07|470.67|476.08|470.68|476.02|470.62|14
1626285110000|2021-07-14 17:51:50|476.06|470.66|475.99|470.59|476.07|470.67|475.99|470.59|15
1626285120000|2021-07-14 17:52:00|476|470.6|476.22|470.82|476.22|470.82|476|470.6|11
1626285130000|2021-07-14 17:52:10|476.21|470.81|476.24|470.84|476.25|470.85|476.21|470.81|3
1626285140000|2021-07-14 17:52:20|476.23|470.83|476.23|470.83|476.23|470.83|476.23|470.83|1
1626285160000|2021-07-14 17:52:40|476.22|470.82|476.23|470.83|476.23|470.83|476.22|470.82|2
1626285180000|2021-07-14 17:53:00|476.29|470.89|476.22|470.82|476.29|470.89|476.22|470.82|4
1626285190000|2021-07-14 17:53:10|476.26|470.86|476.31|470.91|476.31|470.91|476.26|470.86|3
1626285200000|2021-07-14 17:53:20|476.33|470.93|476.14|470.74|476.33|470.93|476.07|470.67|12
1626285210000|2021-07-14 17:53:30|476.09|470.69|476.29|470.89|476.29|470.89|476.09|470.69|11
1626285220000|2021-07-14 17:53:40|476.32|470.92|476.31|470.91|476.33|470.93|476.31|470.91|4
1626285240000|2021-07-14 17:54:00|476.3|470.9|476.23|470.83|476.31|470.91|476.23|470.83|6
1626285250000|2021-07-14 17:54:10|476.26|470.86|476.46|471.06|476.48|471.08|476.26|470.86|8
1626285260000|2021-07-14 17:54:20|476.47|471.07|476.49|471.09|476.49|471.09|476.44|471.04|8
1626285270000|2021-07-14 17:54:30|476.47|471.07|476.43|471.03|476.5|471.1|476.4|471|17
1626285280000|2021-07-14 17:54:40|476.44|471.04|476.48|471.08|476.53|471.13|476.44|471.04|7
1626285290000|2021-07-14 17:54:50|476.55|471.15|476.48|471.08|476.55|471.15|476.45|471.05|7
1626285300000|2021-07-14 17:55:00|476.49|471.09|476.47|471.07|476.55|471.15|476.47|471.07|5
1626285310000|2021-07-14 17:55:10|476.58|471.18|476.58|471.18|476.67|471.27|476.58|471.18|5
1626285320000|2021-07-14 17:55:20|476.59|471.19|476.58|471.18|476.59|471.19|476.57|471.17|10
1626285330000|2021-07-14 17:55:30|476.6|471.2|476.63|471.23|476.63|471.23|476.6|471.2|5
1626285340000|2021-07-14 17:55:40|476.64|471.24|476.51|471.11|476.64|471.24|476.51|471.11|8
1626285350000|2021-07-14 17:55:50|476.47|471.07|476.4|471|476.47|471.07|476.4|471|7
1626285360000|2021-07-14 17:56:00|476.41|471.01|476.54|471.14|476.55|471.15|476.4|471|15
1626285370000|2021-07-14 17:56:10|476.53|471.13|476.53|471.13|476.54|471.14|476.53|471.13|5
1626285380000|2021-07-14 17:56:20|476.52|471.12|476.53|471.13|476.54|471.14|476.52|471.12|6
1626285390000|2021-07-14 17:56:30|476.52|471.12|476.46|471.06|476.52|471.12|476.46|471.06|15
1626285400000|2021-07-14 17:56:40|476.36|470.96|476.36|470.96|476.41|471.01|476.36|470.96|10
1626285410000|2021-07-14 17:56:50|476.37|470.97|476.37|470.97|476.37|470.97|476.37|470.97|1
1626285420000|2021-07-14 17:57:00|476.29|470.89|476.36|470.96|476.36|470.96|476.29|470.89|2
1626285430000|2021-07-14 17:57:10|476.38|470.98|476.32|470.92|476.38|470.98|476.31|470.91|4
1626285440000|2021-07-14 17:57:20|476.36|470.96|476.35|470.95|476.36|470.96|476.32|470.92|4
1626285450000|2021-07-14 17:57:30|476.33|470.93|476.36|470.96|476.36|470.96|476.32|470.92|3
1626285470000|2021-07-14 17:57:50|476.31|470.91|476.32|470.92|476.32|470.92|476.31|470.91|2
1626285490000|2021-07-14 17:58:10|476.36|470.96|476.11|470.71|476.36|470.96|476.11|470.71|5
1626285500000|2021-07-14 17:58:20|476.1|470.7|476.14|470.74|476.21|470.81|476.1|470.7|5
1626285510000|2021-07-14 17:58:30|476.22|470.82|476.17|470.77|476.22|470.82|476.13|470.73|6
1626285520000|2021-07-14 17:58:40|476.18|470.78|476.16|470.76|476.19|470.79|476.12|470.72|18
1626285530000|2021-07-14 17:58:50|476.15|470.75|476.16|470.76|476.21|470.81|476.14|470.74|13
1626285540000|2021-07-14 17:59:00|476.17|470.77|476.09|470.69|476.19|470.79|476.08|470.68|7
1626285550000|2021-07-14 17:59:10|476.14|470.74|476.06|470.66|476.16|470.76|476.06|470.66|6
1626285560000|2021-07-14 17:59:20|476.07|470.67|476.08|470.68|476.09|470.69|476.05|470.65|10
1626285570000|2021-07-14 17:59:30|476.09|470.69|476.08|470.68|476.09|470.69|476.08|470.68|2
1626285580000|2021-07-14 17:59:40|476.07|470.67|476.02|470.62|476.07|470.67|476.02|470.62|3
1626285590000|2021-07-14 17:59:50|476.01|470.61|475.79|470.39|476.01|470.61|475.79|470.39|4
1626285600000|2021-07-14 18:00:00|475.77|470.37|476.01|470.61|476.02|470.62|475.77|470.37|15
1626285610000|2021-07-14 18:00:10|475.99|470.59|476.03|470.63|476.06|470.66|475.97|470.57|20
1626285620000|2021-07-14 18:00:20|476.04|470.64|476.14|470.74|476.16|470.76|476.04|470.64|19
1626285630000|2021-07-14 18:00:30|476.15|470.75|476.13|470.73|476.15|470.75|476.12|470.72|17
1626285640000|2021-07-14 18:00:40|476.11|470.71|476.07|470.67|476.15|470.75|476.07|470.67|13
1626285650000|2021-07-14 18:00:50|476.05|470.65|476.05|470.65|476.12|470.72|476.05|470.65|11
1626285660000|2021-07-14 18:01:00|476.06|470.66|476.12|470.72|476.12|470.72|476.06|470.66|12
1626285670000|2021-07-14 18:01:10|476.11|470.71|476.21|470.81|476.23|470.83|476.11|470.71|8
1626285680000|2021-07-14 18:01:20|476.22|470.82|476.3|470.9|476.3|470.9|476.22|470.82|10
1626285690000|2021-07-14 18:01:30|476.29|470.89|476.33|470.93|476.33|470.93|476.29|470.89|9
1626285700000|2021-07-14 18:01:40|476.31|470.91|475.86|470.46|476.32|470.92|475.86|470.46|23
1626285710000|2021-07-14 18:01:50|475.85|470.45|475.87|470.47|475.88|470.48|475.85|470.45|13
1626285720000|2021-07-14 18:02:00|475.86|470.46|475.92|470.52|475.95|470.55|475.82|470.42|16
1626285730000|2021-07-14 18:02:10|475.93|470.53|475.98|470.58|475.99|470.59|475.93|470.53|8
1626285740000|2021-07-14 18:02:20|476.04|470.64|476.01|470.61|476.04|470.64|475.98|470.58|12
1626285750000|2021-07-14 18:02:30|476.02|470.62|475.89|470.49|476.02|470.62|475.88|470.48|9
1626285760000|2021-07-14 18:02:40|475.9|470.5|475.9|470.5|475.93|470.53|475.89|470.49|9
1626285770000|2021-07-14 18:02:50|475.89|470.49|475.91|470.51|475.95|470.55|475.89|470.49|9
1626285780000|2021-07-14 18:03:00|475.9|470.5|475.95|470.55|475.99|470.59|475.9|470.5|13
1626285790000|2021-07-14 18:03:10|475.97|470.57|475.96|470.56|475.97|470.57|475.96|470.56|2
1626285800000|2021-07-14 18:03:20|476.06|470.66|476|470.6|476.08|470.68|475.99|470.59|12
1626285810000|2021-07-14 18:03:30|475.99|470.59|475.98|470.58|475.99|470.59|475.97|470.57|6
1626285820000|2021-07-14 18:03:40|476.03|470.63|476.06|470.66|476.1|470.7|475.98|470.58|25
1626285830000|2021-07-14 18:03:50|476.05|470.65|476.12|470.72|476.12|470.72|476.05|470.65|15
1626285840000|2021-07-14 18:04:00|476.11|470.71|476.21|470.81|476.21|470.81|476.11|470.71|10
1626285850000|2021-07-14 18:04:10|476.25|470.85|476.25|470.85|476.25|470.85|476.22|470.82|5
1626285860000|2021-07-14 18:04:20|476.22|470.82|476.22|470.82|476.23|470.83|476.22|470.82|5
1626285870000|2021-07-14 18:04:30|476.26|470.86|476.29|470.89|476.29|470.89|476.25|470.85|7
1626285880000|2021-07-14 18:04:40|476.35|470.95|476.6|471.2|476.66|471.26|476.35|470.95|17
1626285890000|2021-07-14 18:04:50|476.57|471.17|476.64|471.24|476.67|471.27|476.56|471.16|16
1626285900000|2021-07-14 18:05:00|476.65|471.25|476.69|471.29|476.69|471.29|476.61|471.21|19
1626285910000|2021-07-14 18:05:10|476.68|471.28|476.62|471.22|476.89|471.49|476.56|471.16|33
1626285920000|2021-07-14 18:05:20|476.59|471.19|476.4|471|476.63|471.23|476.33|470.93|24
1626285930000|2021-07-14 18:05:30|476.34|470.94|476.15|470.75|476.39|470.99|476.15|470.75|11
1626285940000|2021-07-14 18:05:40|476.16|470.76|476.17|470.77|476.18|470.78|476.16|470.76|18
1626285950000|2021-07-14 18:05:50|476.18|470.78|476.2|470.8|476.31|470.91|476.17|470.77|20
1626285960000|2021-07-14 18:06:00|476.19|470.79|476.14|470.74|476.19|470.79|476.13|470.73|6
1626285970000|2021-07-14 18:06:10|476.15|470.75|476.05|470.65|476.19|470.79|476.05|470.65|16
1626285980000|2021-07-14 18:06:20|476.09|470.69|476.1|470.7|476.1|470.7|476.03|470.63|21
1626285990000|2021-07-14 18:06:30|476.11|470.71|476.04|470.64|476.11|470.71|476.04|470.64|10
1626286000000|2021-07-14 18:06:40|476.03|470.63|475.9|470.5|476.04|470.64|475.89|470.49|10
1626286010000|2021-07-14 18:06:50|475.89|470.49|475.73|470.33|475.89|470.49|475.73|470.33|5
1626286020000|2021-07-14 18:07:00|475.72|470.32|475.42|470.02|475.72|470.32|475.42|470.02|12
1626286030000|2021-07-14 18:07:10|475.47|470.07|475.42|470.02|475.47|470.07|475.42|470.02|6
1626286040000|2021-07-14 18:07:20|475.38|469.98|475.43|470.03|475.44|470.04|475.37|469.97|12
1626286050000|2021-07-14 18:07:30|475.42|470.02|475.38|469.98|475.45|470.05|475.38|469.98|19
1626286060000|2021-07-14 18:07:40|475.39|469.99|475.33|469.93|475.39|469.99|475.33|469.93|8
1626286070000|2021-07-14 18:07:50|475.32|469.92|475.45|470.05|475.46|470.06|475.3|469.9|24
1626286080000|2021-07-14 18:08:00|475.44|470.04|475.45|470.05|475.48|470.08|475.38|469.98|20
1626286090000|2021-07-14 18:08:10|475.48|470.08|475.54|470.14|475.54|470.14|475.45|470.05|18
1626286100000|2021-07-14 18:08:20|475.53|470.13|475.53|470.13|475.54|470.14|475.5|470.1|8
1626286110000|2021-07-14 18:08:30|475.55|470.15|475.82|470.42|475.82|470.42|475.53|470.13|21
1626286120000|2021-07-14 18:08:40|475.86|470.46|475.82|470.42|475.86|470.46|475.8|470.4|7
1626286130000|2021-07-14 18:08:50|475.86|470.46|476.01|470.61|476.01|470.61|475.85|470.45|14
1626286140000|2021-07-14 18:09:00|476.06|470.66|476|470.6|476.09|470.69|475.98|470.58|16
1626286150000|2021-07-14 18:09:10|475.99|470.59|475.76|470.36|476|470.6|475.76|470.36|19
1626286160000|2021-07-14 18:09:20|475.74|470.34|475.64|470.24|475.75|470.35|475.64|470.24|7
1626286170000|2021-07-14 18:09:30|475.6|470.2|475.58|470.18|475.6|470.2|475.58|470.18|4
1626286180000|2021-07-14 18:09:40|475.59|470.19|475.64|470.24|475.65|470.25|475.57|470.17|9
1626286190000|2021-07-14 18:09:50|475.63|470.23|475.57|470.17|475.63|470.23|475.57|470.17|10
1626286200000|2021-07-14 18:10:00|475.59|470.19|475.57|470.17|475.59|470.19|475.57|470.17|3
1626286210000|2021-07-14 18:10:10|475.62|470.22|475.74|470.34|475.75|470.35|475.62|470.22|10
1626286220000|2021-07-14 18:10:20|475.77|470.37|475.74|470.34|475.77|470.37|475.74|470.34|3
1626286230000|2021-07-14 18:10:30|475.75|470.35|475.79|470.39|475.79|470.39|475.74|470.34|12
1626286240000|2021-07-14 18:10:40|475.77|470.37|475.8|470.4|475.83|470.43|475.77|470.37|14
1626286250000|2021-07-14 18:10:50|475.79|470.39|475.73|470.33|475.79|470.39|475.73|470.33|5
1626286260000|2021-07-14 18:11:00|475.74|470.34|476.05|470.65|476.07|470.67|475.74|470.34|22
1626286270000|2021-07-14 18:11:10|476.06|470.66|475.91|470.51|476.06|470.66|475.91|470.51|14
1626286280000|2021-07-14 18:11:20|475.9|470.5|475.93|470.53|475.93|470.53|475.9|470.5|8
1626286290000|2021-07-14 18:11:30|475.91|470.51|475.91|470.51|475.91|470.51|475.9|470.5|5
1626286300000|2021-07-14 18:11:40|475.92|470.52|475.99|470.59|475.99|470.59|475.9|470.5|6
1626286310000|2021-07-14 18:11:50|476.03|470.63|476.08|470.68|476.08|470.68|476.02|470.62|10
1626286320000|2021-07-14 18:12:00|476.11|470.71|476.09|470.69|476.13|470.73|476.08|470.68|9
1626286330000|2021-07-14 18:12:10|476.08|470.68|476.05|470.65|476.08|470.68|476.04|470.64|11
1626286340000|2021-07-14 18:12:20|476.04|470.64|476.01|470.61|476.06|470.66|476|470.6|13
1626286350000|2021-07-14 18:12:30|476|470.6|476.22|470.82|476.22|470.82|476|470.6|18
1626286360000|2021-07-14 18:12:40|476.23|470.83|476.48|471.08|476.48|471.08|476.23|470.83|11
1626286370000|2021-07-14 18:12:50|476.55|471.15|476.54|471.14|476.59|471.19|476.53|471.13|9
1626286380000|2021-07-14 18:13:00|476.53|471.13|476.66|471.26|476.66|471.26|476.53|471.13|20
1626286390000|2021-07-14 18:13:10|476.68|471.28|476.33|470.93|476.74|471.34|476.33|470.93|13
1626286400000|2021-07-14 18:13:20|476.27|470.87|476.31|470.91|476.31|470.91|476.26|470.86|6
1626286410000|2021-07-14 18:13:30|476.3|470.9|476.37|470.97|476.37|470.97|476.27|470.87|7
1626286420000|2021-07-14 18:13:40|476.38|470.98|476.37|470.97|476.38|470.98|476.36|470.96|6
1626286430000|2021-07-14 18:13:50|476.36|470.96|476.46|471.06|476.46|471.06|476.26|470.86|7
1626286440000|2021-07-14 18:14:00|476.45|471.05|476.53|471.13|476.53|471.13|476.44|471.04|12
1626286450000|2021-07-14 18:14:10|476.54|471.14|476.52|471.12|476.54|471.14|476.52|471.12|3
1626286460000|2021-07-14 18:14:20|476.49|471.09|476.44|471.04|476.49|471.09|476.39|470.99|6
1626286480000|2021-07-14 18:14:40|476.33|470.93|476.34|470.94|476.34|470.94|476.33|470.93|2
1626286490000|2021-07-14 18:14:50|476.25|470.85|476.25|470.85|476.35|470.95|476.23|470.83|4
1626286500000|2021-07-14 18:15:00|476.36|470.96|476.25|470.85|476.37|470.97|476.21|470.81|6
1626286510000|2021-07-14 18:15:10|476.28|470.88|476.2|470.8|476.37|470.97|476.12|470.72|7
1626286520000|2021-07-14 18:15:20|476.19|470.79|476.29|470.89|476.29|470.89|476.19|470.79|2
1626286530000|2021-07-14 18:15:30|476.3|470.9|476.31|470.91|476.31|470.91|476.29|470.89|3
1626286550000|2021-07-14 18:15:50|476.34|470.94|476.33|470.93|476.34|470.94|476.27|470.87|6
1626286560000|2021-07-14 18:16:00|476.32|470.92|476.43|471.03|476.46|471.06|476.32|470.92|11
1626286570000|2021-07-14 18:16:10|476.42|471.02|476.39|470.99|476.43|471.03|476.28|470.88|8
1626286580000|2021-07-14 18:16:20|476.29|470.89|476.47|471.07|476.48|471.08|476.29|470.89|13
1626286590000|2021-07-14 18:16:30|476.48|471.08|476.49|471.09|476.49|471.09|476.47|471.07|8
1626286600000|2021-07-14 18:16:40|476.47|471.07|476.48|471.08|476.48|471.08|476.47|471.07|2
1626286610000|2021-07-14 18:16:50|476.47|471.07|476.38|470.98|476.47|471.07|476.38|470.98|6
1626286620000|2021-07-14 18:17:00|476.41|471.01|476.38|470.98|476.44|471.04|476.37|470.97|10
1626286630000|2021-07-14 18:17:10|476.37|470.97|476.43|471.03|476.46|471.06|476.37|470.97|11
1626286640000|2021-07-14 18:17:20|476.42|471.02|476.48|471.08|476.48|471.08|476.42|471.02|10
1626286650000|2021-07-14 18:17:30|476.49|471.09|476.54|471.14|476.61|471.21|476.45|471.05|12
1626286660000|2021-07-14 18:17:40|476.56|471.16|476.55|471.15|476.62|471.22|476.54|471.14|13
1626286670000|2021-07-14 18:17:50|476.48|471.08|476.47|471.07|476.52|471.12|476.47|471.07|6
1626286680000|2021-07-14 18:18:00|476.5|471.1|476.48|471.08|476.63|471.23|476.46|471.06|14
1626286690000|2021-07-14 18:18:10|476.46|471.06|476.47|471.07|476.48|471.08|476.45|471.05|6
1626286700000|2021-07-14 18:18:20|476.46|471.06|476.47|471.07|476.47|471.07|476.46|471.06|2
1626286710000|2021-07-14 18:18:30|476.46|471.06|476.5|471.1|476.5|471.1|476.45|471.05|6
1626286720000|2021-07-14 18:18:40|476.49|471.09|476.91|471.51|476.93|471.53|476.49|471.09|15
1626286730000|2021-07-14 18:18:50|476.9|471.5|476.93|471.53|476.94|471.54|476.9|471.5|4
1626286740000|2021-07-14 18:19:00|476.92|471.52|476.9|471.5|476.92|471.52|476.9|471.5|3
1626286750000|2021-07-14 18:19:10|476.89|471.49|476.87|471.47|476.89|471.49|476.87|471.47|2
1626286760000|2021-07-14 18:19:20|476.88|471.48|476.66|471.26|476.88|471.48|476.66|471.26|12
1626286770000|2021-07-14 18:19:30|476.64|471.24|476.69|471.29|476.72|471.32|476.63|471.23|18
1626286780000|2021-07-14 18:19:40|476.68|471.28|476.64|471.24|476.74|471.34|476.64|471.24|8
1626286790000|2021-07-14 18:19:50|476.63|471.23|476.63|471.23|476.64|471.24|476.62|471.22|5
1626286800000|2021-07-14 18:20:00|476.62|471.22|476.78|471.38|476.78|471.38|476.61|471.21|9
1626286810000|2021-07-14 18:20:10|476.79|471.39|476.91|471.51|476.93|471.53|476.79|471.39|11
1626286820000|2021-07-14 18:20:20|476.92|471.52|477.23|471.83|477.23|471.83|476.92|471.52|12
1626286830000|2021-07-14 18:20:30|477.22|471.82|476.93|471.53|477.22|471.82|476.92|471.52|20
1626286850000|2021-07-14 18:20:50|476.91|471.51|476.93|471.53|476.94|471.54|476.91|471.51|13
1626286860000|2021-07-14 18:21:00|476.97|471.57|477.13|471.73|477.13|471.73|476.95|471.55|15
1626286870000|2021-07-14 18:21:10|477.12|471.72|477.2|471.8|477.23|471.83|477.11|471.71|13
1626286880000|2021-07-14 18:21:20|477.22|471.82|477.22|471.82|477.25|471.85|477.2|471.8|11
1626286890000|2021-07-14 18:21:30|477.23|471.83|477.23|471.83|477.26|471.86|477.21|471.81|9
1626286900000|2021-07-14 18:21:40|477.22|471.82|476.96|471.56|477.23|471.83|476.96|471.56|14
1626286910000|2021-07-14 18:21:50|477.02|471.62|477.07|471.67|477.07|471.67|477.01|471.61|4
1626286920000|2021-07-14 18:22:00|477.04|471.64|477.03|471.63|477.07|471.67|477.01|471.61|10
1626286930000|2021-07-14 18:22:10|477.02|471.62|477.06|471.66|477.06|471.66|477.01|471.61|17
1626286940000|2021-07-14 18:22:20|477.05|471.65|477.12|471.72|477.15|471.75|477.05|471.65|17
1626286950000|2021-07-14 18:22:30|477.11|471.71|477.15|471.75|477.19|471.79|477.11|471.71|15
1626286960000|2021-07-14 18:22:40|477.16|471.76|477.2|471.8|477.21|471.81|477.16|471.76|8
1626286970000|2021-07-14 18:22:50|477.21|471.81|477.13|471.73|477.21|471.81|477.13|471.73|13
1626286980000|2021-07-14 18:23:00|477.14|471.74|477.14|471.74|477.15|471.75|477.14|471.74|3
1626286990000|2021-07-14 18:23:10|477.13|471.73|476.97|471.57|477.13|471.73|476.97|471.57|7
1626287000000|2021-07-14 18:23:20|477.03|471.63|477.03|471.63|477.03|471.63|477.03|471.63|1
1626287010000|2021-07-14 18:23:30|477.02|471.62|477.07|471.67|477.07|471.67|476.98|471.58|11
1626287020000|2021-07-14 18:23:40|477.06|471.66|477.05|471.65|477.06|471.66|477.03|471.63|4
1626287030000|2021-07-14 18:23:50|477.06|471.66|477.12|471.72|477.12|471.72|477.04|471.64|12
1626287040000|2021-07-14 18:24:00|477.08|471.68|477.1|471.7|477.13|471.73|477.08|471.68|9
1626287050000|2021-07-14 18:24:10|477.14|471.74|477.18|471.78|477.18|471.78|477.1|471.7|9
1626287060000|2021-07-14 18:24:20|477.22|471.82|477.21|471.81|477.24|471.84|477.15|471.75|16
1626287070000|2021-07-14 18:24:30|477.26|471.86|477.11|471.71|477.26|471.86|477.11|471.71|14
1626287080000|2021-07-14 18:24:40|477.12|471.72|477.18|471.78|477.18|471.78|477.12|471.72|6
1626287090000|2021-07-14 18:24:50|477.17|471.77|477.14|471.74|477.18|471.78|477.14|471.74|4
1626287100000|2021-07-14 18:25:00|477.15|471.75|477.18|471.78|477.22|471.82|477.15|471.75|12
1626287110000|2021-07-14 18:25:10|477.17|471.77|477.25|471.85|477.26|471.86|477.13|471.73|9
1626287120000|2021-07-14 18:25:20|477.24|471.84|477.19|471.79|477.25|471.85|477.19|471.79|3
1626287130000|2021-07-14 18:25:30|477.2|471.8|477.19|471.79|477.2|471.8|477.19|471.79|8
1626287140000|2021-07-14 18:25:40|477.18|471.78|477.27|471.87|477.27|471.87|477.17|471.77|8
1626287150000|2021-07-14 18:25:50|477.28|471.88|477.45|472.05|477.45|472.05|477.28|471.88|11
1626287160000|2021-07-14 18:26:00|477.48|472.08|477.47|472.07|477.48|472.08|477.45|472.05|7
1626287170000|2021-07-14 18:26:10|477.49|472.09|477.6|472.2|477.6|472.2|477.49|472.09|12
1626287180000|2021-07-14 18:26:20|477.58|472.18|477.39|471.99|477.59|472.19|477.39|471.99|16
1626287190000|2021-07-14 18:26:30|477.34|471.94|477.41|472.01|477.47|472.07|477.34|471.94|18
1626287200000|2021-07-14 18:26:40|477.45|472.05|477.48|472.08|477.5|472.1|477.44|472.04|10
1626287210000|2021-07-14 18:26:50|477.47|472.07|477.42|472.02|477.49|472.09|477.37|471.97|16
1626287220000|2021-07-14 18:27:00|477.43|472.03|477.42|472.02|477.45|472.05|477.41|472.01|21
1626287230000|2021-07-14 18:27:10|477.4|472|477.3|471.9|477.41|472.01|477.25|471.85|9
1626287240000|2021-07-14 18:27:20|477.22|471.82|477.23|471.83|477.3|471.9|477.21|471.81|8
1626287250000|2021-07-14 18:27:30|477.25|471.85|477.24|471.84|477.25|471.85|477.23|471.83|3
1626287260000|2021-07-14 18:27:40|477.23|471.83|477.23|471.83|477.23|471.83|477.23|471.83|1
1626287280000|2021-07-14 18:28:00|477.22|471.82|477.22|471.82|477.22|471.82|477.22|471.82|1
1626287300000|2021-07-14 18:28:20|477.26|471.86|477.24|471.84|477.27|471.87|477.23|471.83|9
1626287310000|2021-07-14 18:28:30|477.23|471.83|477.22|471.82|477.25|471.85|477.22|471.82|6
1626287320000|2021-07-14 18:28:40|477.13|471.73|477.13|471.73|477.22|471.82|477.13|471.73|3
1626287330000|2021-07-14 18:28:50|477.22|471.82|477.22|471.82|477.22|471.82|477.22|471.82|1
1626287340000|2021-07-14 18:29:00|477.21|471.81|477.25|471.85|477.25|471.85|477.21|471.81|4
1626287350000|2021-07-14 18:29:10|477.24|471.84|477.24|471.84|477.24|471.84|477.23|471.83|7
1626287360000|2021-07-14 18:29:20|477.23|471.83|477.24|471.84|477.24|471.84|477.23|471.83|4
1626287370000|2021-07-14 18:29:30|477.22|471.82|477.13|471.73|477.22|471.82|477.13|471.73|2
1626287400000|2021-07-14 18:30:00|477.22|471.82|476.9|471.5|477.22|471.82|476.86|471.46|10
1626287410000|2021-07-14 18:30:10|476.88|471.48|476.87|471.47|476.89|471.49|476.87|471.47|11
1626287420000|2021-07-14 18:30:20|476.88|471.48|476.9|471.5|476.95|471.55|476.85|471.45|12
1626287430000|2021-07-14 18:30:30|476.89|471.49|476.89|471.49|476.97|471.57|476.89|471.49|12
1626287440000|2021-07-14 18:30:40|476.9|471.5|476.96|471.56|476.99|471.59|476.87|471.47|18
1626287450000|2021-07-14 18:30:50|476.98|471.58|477.1|471.7|477.13|471.73|476.98|471.58|13
1626287460000|2021-07-14 18:31:00|477.09|471.69|477.1|471.7|477.1|471.7|477.09|471.69|2
1626287470000|2021-07-14 18:31:10|477.09|471.69|477.3|471.9|477.31|471.91|477.09|471.69|12
1626287480000|2021-07-14 18:31:20|477.37|471.97|477.48|472.08|477.49|472.09|477.36|471.96|8
1626287490000|2021-07-14 18:31:30|477.5|472.1|477.58|472.18|477.58|472.18|477.5|472.1|5
1626287500000|2021-07-14 18:31:40|477.57|472.17|477.7|472.3|477.7|472.3|477.57|472.17|7
1626287510000|2021-07-14 18:31:50|477.63|472.23|477.45|472.05|477.63|472.23|477.37|471.97|12
1626287520000|2021-07-14 18:32:00|477.5|472.1|477.66|472.26|477.66|472.26|477.44|472.04|14
1626287530000|2021-07-14 18:32:10|477.63|472.23|477.55|472.15|477.63|472.23|477.52|472.12|8
1626287540000|2021-07-14 18:32:20|477.54|472.14|477.57|472.17|477.57|472.17|477.53|472.13|6
1626287550000|2021-07-14 18:32:30|477.55|472.15|477.39|471.99|477.55|472.15|477.39|471.99|4
1626287560000|2021-07-14 18:32:40|477.35|471.95|477.39|471.99|477.41|472.01|477.35|471.95|6
1626287570000|2021-07-14 18:32:50|477.38|471.98|477.46|472.06|477.48|472.08|477.38|471.98|12
1626287580000|2021-07-14 18:33:00|477.48|472.08|477.44|472.04|477.5|472.1|477.44|472.04|6
1626287590000|2021-07-14 18:33:10|477.48|472.08|477.52|472.12|477.55|472.15|477.48|472.08|8
1626287600000|2021-07-14 18:33:20|477.51|472.11|477.52|472.12|477.52|472.12|477.51|472.11|4
1626287610000|2021-07-14 18:33:30|477.54|472.14|477.46|472.06|477.54|472.14|477.46|472.06|7
1626287620000|2021-07-14 18:33:40|477.39|471.99|477.4|472|477.4|472|477.38|471.98|4
1626287630000|2021-07-14 18:33:50|477.41|472.01|477.41|472.01|477.41|472.01|477.41|472.01|1
1626287640000|2021-07-14 18:34:00|477.4|472|477.45|472.05|477.45|472.05|477.4|472|4
1626287650000|2021-07-14 18:34:10|477.49|472.09|477.61|472.21|477.63|472.23|477.49|472.09|9
1626287660000|2021-07-14 18:34:20|477.63|472.23|477.62|472.22|477.63|472.23|477.61|472.21|8
1626287670000|2021-07-14 18:34:30|477.64|472.24|477.49|472.09|477.67|472.27|477.49|472.09|18
1626287680000|2021-07-14 18:34:40|477.48|472.08|477.44|472.04|477.5|472.1|477.44|472.04|20
1626287690000|2021-07-14 18:34:50|477.45|472.05|477.65|472.25|477.65|472.25|477.44|472.04|12
1626287700000|2021-07-14 18:35:00|477.64|472.24|477.65|472.25|477.66|472.26|477.62|472.22|10
1626287710000|2021-07-14 18:35:10|477.64|472.24|477.65|472.25|477.65|472.25|477.64|472.24|4
1626287720000|2021-07-14 18:35:20|477.66|472.26|477.62|472.22|477.77|472.37|477.61|472.21|15
1626287730000|2021-07-14 18:35:30|477.6|472.2|477.54|472.14|477.6|472.2|477.53|472.13|9
1626287740000|2021-07-14 18:35:40|477.53|472.13|477.64|472.24|477.64|472.24|477.49|472.09|9
1626287750000|2021-07-14 18:35:50|477.63|472.23|477.57|472.17|477.64|472.24|477.57|472.17|9
1626287760000|2021-07-14 18:36:00|477.58|472.18|477.59|472.19|477.59|472.19|477.57|472.17|12
1626287770000|2021-07-14 18:36:10|477.58|472.18|477.63|472.23|477.64|472.24|477.58|472.18|9
1626287780000|2021-07-14 18:36:20|477.62|472.22|477.64|472.24|477.64|472.24|477.61|472.21|8
1626287790000|2021-07-14 18:36:30|477.65|472.25|477.61|472.21|477.65|472.25|477.61|472.21|13
1626287800000|2021-07-14 18:36:40|477.62|472.22|477.61|472.21|477.62|472.22|477.61|472.21|2
1626287810000|2021-07-14 18:36:50|477.62|472.22|477.53|472.13|477.62|472.22|477.53|472.13|11
1626287820000|2021-07-14 18:37:00|477.5|472.1|477.5|472.1|477.53|472.13|477.44|472.04|4
1626287830000|2021-07-14 18:37:10|477.53|472.13|477.53|472.13|477.53|472.13|477.53|472.13|1
1626287850000|2021-07-14 18:37:30|477.47|472.07|477.47|472.07|477.47|472.07|477.47|472.07|1
1626287860000|2021-07-14 18:37:40|477.45|472.05|477.45|472.05|477.47|472.07|477.45|472.05|3
1626287870000|2021-07-14 18:37:50|477.47|472.07|477.47|472.07|477.47|472.07|477.47|472.07|1
1626287880000|2021-07-14 18:38:00|477.49|472.09|477.59|472.19|477.59|472.19|477.49|472.09|4
1626287890000|2021-07-14 18:38:10|477.66|472.26|478.51|473.11|478.52|473.12|477.66|472.26|22
1626287900000|2021-07-14 18:38:20|478.52|473.12|478.99|473.59|478.99|473.59|478.48|473.08|15
1626287910000|2021-07-14 18:38:30|479.04|473.64|478.76|473.36|479.24|473.84|478.76|473.36|20
1626287920000|2021-07-14 18:38:40|478.74|473.34|478.14|472.74|478.79|473.39|478.05|472.65|24
1626287930000|2021-07-14 18:38:50|478.21|472.81|477.96|472.56|478.26|472.86|477.96|472.56|19
1626287940000|2021-07-14 18:39:00|478.01|472.61|478.1|472.7|478.1|472.7|477.91|472.51|14
1626287950000|2021-07-14 18:39:10|478.08|472.68|477.95|472.55|478.08|472.68|477.91|472.51|12
1626287960000|2021-07-14 18:39:20|477.94|472.54|478.09|472.69|478.09|472.69|477.92|472.52|8
1626287970000|2021-07-14 18:39:30|478.11|472.71|478.08|472.68|478.11|472.71|477.94|472.54|8
1626287980000|2021-07-14 18:39:40|478|472.6|478.07|472.67|478.15|472.75|477.96|472.56|14
1626287990000|2021-07-14 18:39:50|478.09|472.69|478.06|472.66|478.14|472.74|478.04|472.64|20
1626288000000|2021-07-14 18:40:00|478.03|472.63|477.95|472.55|478.04|472.64|477.86|472.46|17
1626288010000|2021-07-14 18:40:10|477.88|472.48|477.67|472.27|477.88|472.48|477.66|472.26|17
1626288020000|2021-07-14 18:40:20|477.64|472.24|477.43|472.03|477.64|472.24|477.43|472.03|6
1626288030000|2021-07-14 18:40:30|477.39|471.99|477.53|472.13|477.64|472.24|477.39|471.99|14
1626288040000|2021-07-14 18:40:40|477.45|472.05|477.43|472.03|477.46|472.06|477.41|472.01|11
1626288050000|2021-07-14 18:40:50|477.44|472.04|477.35|471.95|477.44|472.04|477.28|471.88|8
1626288060000|2021-07-14 18:41:00|477.37|471.97|477.42|472.02|477.44|472.04|477.35|471.95|14
1626288070000|2021-07-14 18:41:10|477.43|472.03|477.76|472.36|477.76|472.36|477.43|472.03|11
1626288080000|2021-07-14 18:41:20|477.77|472.37|477.86|472.46|477.96|472.56|477.77|472.37|11
1626288090000|2021-07-14 18:41:30|477.84|472.44|477.68|472.28|477.86|472.46|477.68|472.28|22
1626288100000|2021-07-14 18:41:40|477.69|472.29|477.77|472.37|477.77|472.37|477.68|472.28|4
1626288110000|2021-07-14 18:41:50|477.79|472.39|477.57|472.17|477.8|472.4|477.53|472.13|22
1626288120000|2021-07-14 18:42:00|477.58|472.18|477.68|472.28|477.8|472.4|477.58|472.18|15
1626288130000|2021-07-14 18:42:10|477.67|472.27|477.61|472.21|477.67|472.27|477.61|472.21|2
1626288140000|2021-07-14 18:42:20|477.53|472.13|477.58|472.18|477.71|472.31|477.4|472|14
1626288150000|2021-07-14 18:42:30|477.68|472.28|477.54|472.14|477.71|472.31|477.54|472.14|21
1626288160000|2021-07-14 18:42:40|477.64|472.24|477.66|472.26|477.66|472.26|477.62|472.22|12
1626288170000|2021-07-14 18:42:50|477.65|472.25|477.58|472.18|477.66|472.26|477.58|472.18|15
1626288180000|2021-07-14 18:43:00|477.54|472.14|477.47|472.07|477.54|472.14|477.44|472.04|17
1626288190000|2021-07-14 18:43:10|477.49|472.09|477.46|472.06|477.49|472.09|477.46|472.06|6
1626288200000|2021-07-14 18:43:20|477.43|472.03|477.65|472.25|477.72|472.32|477.43|472.03|11
1626288210000|2021-07-14 18:43:30|477.7|472.3|477.68|472.28|477.7|472.3|477.64|472.24|4
1626288220000|2021-07-14 18:43:40|477.65|472.25|477.61|472.21|477.68|472.28|477.61|472.21|7
1626288230000|2021-07-14 18:43:50|477.62|472.22|477.66|472.26|477.71|472.31|477.62|472.22|12
1626288240000|2021-07-14 18:44:00|477.64|472.24|477.62|472.22|477.65|472.25|477.62|472.22|5
1626288260000|2021-07-14 18:44:20|477.66|472.26|477.62|472.22|477.66|472.26|477.62|472.22|2
1626288270000|2021-07-14 18:44:30|477.63|472.23|477.78|472.38|477.78|472.38|477.6|472.2|14
1626288280000|2021-07-14 18:44:40|477.77|472.37|477.87|472.47|477.92|472.52|477.77|472.37|15
1626288290000|2021-07-14 18:44:50|477.86|472.46|477.86|472.46|477.88|472.48|477.85|472.45|5
1626288300000|2021-07-14 18:45:00|477.88|472.48|477.89|472.49|477.99|472.59|477.88|472.48|21
1626288310000|2021-07-14 18:45:10|477.91|472.51|477.8|472.4|477.91|472.51|477.8|472.4|17
1626288320000|2021-07-14 18:45:20|477.81|472.41|477.77|472.37|477.84|472.44|477.77|472.37|21
1626288330000|2021-07-14 18:45:30|477.78|472.38|477.65|472.25|477.78|472.38|477.51|472.11|18
1626288340000|2021-07-14 18:45:40|477.58|472.18|477.59|472.19|477.62|472.22|477.58|472.18|8
1626288350000|2021-07-14 18:45:50|477.6|472.2|477.6|472.2|477.64|472.24|477.59|472.19|5
1626288360000|2021-07-14 18:46:00|477.64|472.24|477.75|472.35|477.75|472.35|477.58|472.18|5
1626288370000|2021-07-14 18:46:10|477.8|472.4|477.82|472.42|477.83|472.43|477.8|472.4|13
1626288380000|2021-07-14 18:46:20|477.81|472.41|477.7|472.3|477.81|472.41|477.63|472.23|16
1626288390000|2021-07-14 18:46:30|477.69|472.29|477.63|472.23|477.81|472.41|477.63|472.23|13
1626288400000|2021-07-14 18:46:40|477.56|472.16|477.35|471.95|477.56|472.16|477.34|471.94|10
1626288410000|2021-07-14 18:46:50|477.36|471.96|477.32|471.92|477.37|471.97|477.31|471.91|16
1626288420000|2021-07-14 18:47:00|477.33|471.93|477.43|472.03|477.47|472.07|477.33|471.93|18
1626288430000|2021-07-14 18:47:10|477.42|472.02|477.32|471.92|477.47|472.07|477.24|471.84|23
1626288440000|2021-07-14 18:47:20|477.3|471.9|477.15|471.75|477.3|471.9|477.1|471.7|9
1626288450000|2021-07-14 18:47:30|477.11|471.71|476.82|471.42|477.11|471.71|476.79|471.39|14
1626288460000|2021-07-14 18:47:40|476.76|471.36|476.48|471.08|476.78|471.38|476.48|471.08|18
1626288470000|2021-07-14 18:47:50|476.49|471.09|476.49|471.09|476.57|471.17|476.47|471.07|20
1626288480000|2021-07-14 18:48:00|476.46|471.06|476.06|470.66|476.49|471.09|476.06|470.66|20
1626288490000|2021-07-14 18:48:10|476.08|470.68|475.91|470.51|476.08|470.68|475.75|470.35|13
1626288500000|2021-07-14 18:48:20|475.85|470.45|475.8|470.4|475.85|470.45|475.79|470.39|7
1626288510000|2021-07-14 18:48:30|475.79|470.39|475.42|470.02|475.83|470.43|475.38|469.98|18
1626288520000|2021-07-14 18:48:40|475.32|469.92|475.32|469.92|475.32|469.92|475.24|469.84|8
1626288530000|2021-07-14 18:48:50|475.27|469.87|475.32|469.92|475.32|469.92|475.27|469.87|2
1626288540000|2021-07-14 18:49:00|475.27|469.87|474.95|469.55|475.27|469.87|474.91|469.51|9
1626288550000|2021-07-14 18:49:10|474.94|469.54|474.29|468.89|474.94|469.54|474.28|468.88|27
1626288560000|2021-07-14 18:49:20|474.3|468.9|474.21|468.81|474.3|468.9|474.21|468.81|8
1626288570000|2021-07-14 18:49:30|473.94|468.54|473.04|467.64|473.94|468.54|472.65|467.25|28
1626288580000|2021-07-14 18:49:40|473.02|467.62|473.91|468.51|474.12|468.72|473.02|467.62|22
1626288590000|2021-07-14 18:49:50|473.96|468.56|473.75|468.35|473.96|468.56|473.74|468.34|16
1626288600000|2021-07-14 18:50:00|473.74|468.34|474.21|468.81|474.21|468.81|473.68|468.28|19
1626288610000|2021-07-14 18:50:10|474.2|468.8|473.9|468.5|474.2|468.8|473.79|468.39|22
1626288620000|2021-07-14 18:50:20|473.86|468.46|473.28|467.88|473.86|468.46|473.26|467.86|26
1626288630000|2021-07-14 18:50:30|473.34|467.94|473.43|468.03|473.44|468.04|473.34|467.94|14
1626288640000|2021-07-14 18:50:40|473.46|468.06|473.4|468|473.46|468.06|473.34|467.94|14
1626288650000|2021-07-14 18:50:50|473.39|467.99|472.94|467.54|473.39|467.99|472.94|467.54|14
1626288660000|2021-07-14 18:51:00|472.92|467.52|472.66|467.26|472.98|467.58|472.66|467.26|20
1626288670000|2021-07-14 18:51:10|472.59|467.19|472.87|467.47|472.88|467.48|472.59|467.19|19
1626288680000|2021-07-14 18:51:20|472.88|467.48|473.46|468.06|473.46|468.06|472.87|467.47|20
1626288690000|2021-07-14 18:51:30|473.47|468.07|473.6|468.2|473.6|468.2|473.47|468.07|4
1626288700000|2021-07-14 18:51:40|473.56|468.16|473.61|468.21|473.77|468.37|473.56|468.16|9
1626288710000|2021-07-14 18:51:50|473.64|468.24|473.93|468.53|473.93|468.53|473.63|468.23|11
1626288720000|2021-07-14 18:52:00|473.92|468.52|474.17|468.77|474.17|468.77|473.92|468.52|10
1626288730000|2021-07-14 18:52:10|474.14|468.74|473.87|468.47|474.14|468.74|473.87|468.47|10
1626288740000|2021-07-14 18:52:20|473.83|468.43|473.52|468.12|473.87|468.47|473.5|468.1|15
1626288750000|2021-07-14 18:52:30|473.53|468.13|473.78|468.38|473.91|468.51|473.53|468.13|12
1626288760000|2021-07-14 18:52:40|473.79|468.39|473.59|468.19|473.79|468.39|473.53|468.13|17
1626288770000|2021-07-14 18:52:50|473.7|468.3|473.69|468.29|473.7|468.3|473.69|468.29|2
1626288780000|2021-07-14 18:53:00|473.68|468.28|473.82|468.42|473.83|468.43|473.67|468.27|9
1626288790000|2021-07-14 18:53:10|473.81|468.41|473.62|468.22|473.84|468.44|473.62|468.22|14
1626288800000|2021-07-14 18:53:20|473.61|468.21|473.6|468.2|473.61|468.21|473.6|468.2|2
1626288810000|2021-07-14 18:53:30|473.59|468.19|473.6|468.2|473.6|468.2|473.58|468.18|3
1626288820000|2021-07-14 18:53:40|473.61|468.21|473.74|468.34|473.74|468.34|473.61|468.21|5
1626288830000|2021-07-14 18:53:50|473.73|468.33|473.74|468.34|473.74|468.34|473.72|468.32|5
1626288840000|2021-07-14 18:54:00|473.79|468.39|473.89|468.49|473.91|468.51|473.76|468.36|11
1626288850000|2021-07-14 18:54:10|473.84|468.44|473.16|467.76|473.84|468.44|473.16|467.76|14
1626288860000|2021-07-14 18:54:20|473.14|467.74|472.33|466.93|473.14|467.74|472.33|466.93|28
1626288870000|2021-07-14 18:54:30|472.3|466.9|471.96|466.56|472.3|466.9|471.75|466.35|23
1626288880000|2021-07-14 18:54:40|471.97|466.57|472.57|467.17|472.58|467.18|471.97|466.57|25
1626288890000|2021-07-14 18:54:50|472.48|467.08|471.85|466.45|472.48|467.08|471.85|466.45|19
1626288900000|2021-07-14 18:55:00|471.87|466.47|471.54|466.14|471.87|466.47|471.48|466.08|29
1626288910000|2021-07-14 18:55:10|471.6|466.2|471.59|466.19|471.69|466.29|471.47|466.07|29
1626288920000|2021-07-14 18:55:20|471.6|466.2|472.05|466.65|472.05|466.65|471.54|466.14|17
1626288930000|2021-07-14 18:55:30|472.04|466.64|472.59|467.19|472.6|467.2|472.04|466.64|13
1626288940000|2021-07-14 18:55:40|472.58|467.18|472.54|467.14|472.68|467.28|472.54|467.14|12
1626288950000|2021-07-14 18:55:50|472.42|467.02|472.68|467.28|472.68|467.28|472.42|467.02|10
1626288960000|2021-07-14 18:56:00|472.67|467.27|472.58|467.18|472.71|467.31|472.56|467.16|15
1626288970000|2021-07-14 18:56:10|472.6|467.2|472.68|467.28|472.69|467.29|472.57|467.17|10
1626288980000|2021-07-14 18:56:20|472.78|467.38|472.4|467|472.78|467.38|472.4|467|15
1626288990000|2021-07-14 18:56:30|472.37|466.97|472.64|467.24|472.64|467.24|472.37|466.97|8
1626289000000|2021-07-14 18:56:40|472.65|467.25|472.62|467.22|472.68|467.28|472.62|467.22|6
1626289010000|2021-07-14 18:56:50|472.61|467.21|472.66|467.26|472.66|467.26|472.57|467.17|6
1626289020000|2021-07-14 18:57:00|472.72|467.32|472.56|467.16|472.73|467.33|472.52|467.12|18
1626289030000|2021-07-14 18:57:10|472.54|467.14|472.21|466.81|472.54|467.14|472.21|466.81|13
1626289040000|2021-07-14 18:57:20|472.2|466.8|472.11|466.71|472.2|466.8|472.1|466.7|12
1626289050000|2021-07-14 18:57:30|472.12|466.72|472.38|466.98|472.39|466.99|472.09|466.69|11
1626289060000|2021-07-14 18:57:40|472.36|466.96|472.29|466.89|472.42|467.02|472.28|466.88|9
1626289070000|2021-07-14 18:57:50|472.4|467|472.41|467.01|472.46|467.06|472.37|466.97|13
1626289080000|2021-07-14 18:58:00|472.48|467.08|472.64|467.24|472.64|467.24|472.48|467.08|15
1626289090000|2021-07-14 18:58:10|472.7|467.3|472.69|467.29|472.77|467.37|472.64|467.24|7
1626289100000|2021-07-14 18:58:20|472.73|467.33|472.72|467.32|472.8|467.4|472.69|467.29|17
1626289110000|2021-07-14 18:58:30|472.71|467.31|472.7|467.3|472.74|467.34|472.69|467.29|6
1626289120000|2021-07-14 18:58:40|472.69|467.29|472.79|467.39|472.79|467.39|472.63|467.23|7
1626289130000|2021-07-14 18:58:50|472.8|467.4|472.92|467.52|472.92|467.52|472.8|467.4|3
1626289140000|2021-07-14 18:59:00|472.82|467.42|472.69|467.29|472.82|467.42|472.68|467.28|6
1626289150000|2021-07-14 18:59:10|472.78|467.38|472.79|467.39|472.79|467.39|472.74|467.34|4
1626289160000|2021-07-14 18:59:20|472.83|467.43|473.06|467.66|473.07|467.67|472.79|467.39|15
1626289170000|2021-07-14 18:59:30|473.07|467.67|473.15|467.75|473.18|467.78|473.06|467.66|16
1626289180000|2021-07-14 18:59:40|473.01|467.61|472.81|467.41|473.16|467.76|472.79|467.39|12
1626289190000|2021-07-14 18:59:50|472.85|467.45|472.73|467.33|472.85|467.45|472.73|467.33|9
1626289200000|2021-07-14 19:00:00|472.68|467.28|473.07|467.67|473.07|467.67|472.68|467.28|16
1626289210000|2021-07-14 19:00:10|473.08|467.68|473.15|467.75|473.15|467.75|473.07|467.67|9
1626289220000|2021-07-14 19:00:20|473.16|467.76|473.3|467.9|473.3|467.9|473.16|467.76|7
1626289230000|2021-07-14 19:00:30|473.38|467.98|473.38|467.98|473.38|467.98|473.38|467.98|1
1626289240000|2021-07-14 19:00:40|473.31|467.91|472.99|467.59|473.31|467.91|472.98|467.58|8
1626289250000|2021-07-14 19:00:50|472.98|467.58|472.92|467.52|472.98|467.58|472.92|467.52|11
1626289260000|2021-07-14 19:01:00|472.96|467.56|472.79|467.39|472.96|467.56|472.71|467.31|10
1626289270000|2021-07-14 19:01:10|472.55|467.15|472.1|466.7|472.59|467.19|472.1|466.7|20
1626289280000|2021-07-14 19:01:20|471.99|466.59|471.7|466.3|471.99|466.59|471.53|466.13|27
1626289290000|2021-07-14 19:01:30|471.71|466.31|471.88|466.48|471.95|466.55|471.7|466.3|11
1626289300000|2021-07-14 19:01:40|471.9|466.5|472.2|466.8|472.2|466.8|471.9|466.5|15
1626289310000|2021-07-14 19:01:50|472.27|466.87|472.34|466.94|472.36|466.96|472.27|466.87|7
1626289320000|2021-07-14 19:02:00|472.33|466.93|471.97|466.57|472.33|466.93|471.96|466.56|15
1626289330000|2021-07-14 19:02:10|471.87|466.47|472.26|466.86|472.26|466.86|471.87|466.47|16
1626289340000|2021-07-14 19:02:20|472.25|466.85|471.85|466.45|472.25|466.85|471.8|466.4|17
1626289350000|2021-07-14 19:02:30|471.8|466.4|472.09|466.69|472.09|466.69|471.8|466.4|8
1626289360000|2021-07-14 19:02:40|472.12|466.72|472.57|467.17|472.57|467.17|472.12|466.72|11
1626289370000|2021-07-14 19:02:50|472.59|467.19|472.6|467.2|472.85|467.45|472.59|467.19|12
1626289380000|2021-07-14 19:03:00|472.61|467.21|472.75|467.35|472.76|467.36|472.59|467.19|9
1626289390000|2021-07-14 19:03:10|472.76|467.36|472.79|467.39|472.79|467.39|472.74|467.34|7
1626289400000|2021-07-14 19:03:20|472.73|467.33|472.79|467.39|472.79|467.39|472.68|467.28|8
1626289410000|2021-07-14 19:03:30|472.84|467.44|472.79|467.39|472.84|467.44|472.79|467.39|3
1626289420000|2021-07-14 19:03:40|472.82|467.42|472.8|467.4|472.82|467.42|472.71|467.31|10
1626289430000|2021-07-14 19:03:50|472.81|467.41|473.01|467.61|473.06|467.66|472.81|467.41|9
1626289450000|2021-07-14 19:04:10|472.98|467.58|472.99|467.59|473.01|467.61|472.97|467.57|9
1626289460000|2021-07-14 19:04:20|473|467.6|473.01|467.61|473.01|467.61|472.97|467.57|6
1626289470000|2021-07-14 19:04:30|472.93|467.53|472.84|467.44|472.93|467.53|472.66|467.26|22
1626289480000|2021-07-14 19:04:40|472.85|467.45|472.86|467.46|472.86|467.46|472.84|467.44|4
1626289490000|2021-07-14 19:04:50|472.93|467.53|472.84|467.44|473|467.6|472.83|467.43|15
1626289500000|2021-07-14 19:05:00|472.83|467.43|472.81|467.41|472.83|467.43|472.78|467.38|6
1626289510000|2021-07-14 19:05:10|472.83|467.43|472.96|467.56|472.96|467.56|472.83|467.43|3
1626289520000|2021-07-14 19:05:20|472.95|467.55|472.94|467.54|472.98|467.58|472.94|467.54|6
1626289530000|2021-07-14 19:05:30|473.05|467.65|473.2|467.8|473.22|467.82|473.04|467.64|7
1626289540000|2021-07-14 19:05:40|473.18|467.78|473.07|467.67|473.18|467.78|473.07|467.67|3
1626289550000|2021-07-14 19:05:50|473.08|467.68|473.1|467.7|473.1|467.7|473.05|467.65|4
1626289560000|2021-07-14 19:06:00|473.08|467.68|473.14|467.74|473.14|467.74|473.08|467.68|12
1626289570000|2021-07-14 19:06:10|473.18|467.78|473.17|467.77|473.18|467.78|473.17|467.77|4
1626289580000|2021-07-14 19:06:20|473.18|467.78|473.21|467.81|473.21|467.81|473.18|467.78|4
1626289590000|2021-07-14 19:06:30|473.2|467.8|473.59|468.19|473.59|468.19|473.2|467.8|11
1626289600000|2021-07-14 19:06:40|473.62|468.22|473.84|468.44|473.87|468.47|473.62|468.22|11
1626289610000|2021-07-14 19:06:50|473.82|468.42|473.54|468.14|473.83|468.43|473.52|468.12|16
1626289620000|2021-07-14 19:07:00|473.53|468.13|473.57|468.17|473.65|468.25|473.53|468.13|10
1626289630000|2021-07-14 19:07:10|473.58|468.18|473.6|468.2|473.62|468.22|473.54|468.14|23
1626289640000|2021-07-14 19:07:20|473.59|468.19|473.45|468.05|473.6|468.2|473.38|467.98|20
1626289650000|2021-07-14 19:07:30|473.46|468.06|473.51|468.11|473.51|468.11|473.43|468.03|14
1626289660000|2021-07-14 19:07:40|473.52|468.12|473.61|468.21|473.68|468.28|473.51|468.11|21
1626289670000|2021-07-14 19:07:50|473.62|468.22|473.6|468.2|473.63|468.23|473.6|468.2|6
1626289680000|2021-07-14 19:08:00|473.59|468.19|473.6|468.2|473.64|468.24|473.59|468.19|15
1626289690000|2021-07-14 19:08:10|473.59|468.19|473.57|468.17|473.59|468.19|473.53|468.13|8
1626289700000|2021-07-14 19:08:20|473.56|468.16|473.57|468.17|473.57|468.17|473.56|468.16|2
1626289720000|2021-07-14 19:08:40|473.44|468.04|473.24|467.84|473.45|468.05|473.24|467.84|17
1626289730000|2021-07-14 19:08:50|473.27|467.87|472.83|467.43|473.27|467.87|472.83|467.43|19
1626289740000|2021-07-14 19:09:00|472.79|467.39|471.8|466.4|472.79|467.39|471.8|466.4|20
1626289750000|2021-07-14 19:09:10|471.73|466.33|471.67|466.27|471.78|466.38|471.51|466.11|25
1626289760000|2021-07-14 19:09:20|471.69|466.29|471.83|466.43|471.84|466.44|471.62|466.22|16
1626289770000|2021-07-14 19:09:30|471.84|466.44|471.9|466.5|471.92|466.52|471.83|466.43|12
1626289780000|2021-07-14 19:09:40|471.93|466.53|471.98|466.58|471.99|466.59|471.93|466.53|6
1626289790000|2021-07-14 19:09:50|471.9|466.5|471.88|466.48|471.9|466.5|471.7|466.3|9
1626289800000|2021-07-14 19:10:00|471.91|466.51|471.66|466.26|471.91|466.51|471.5|466.1|22
1626289810000|2021-07-14 19:10:10|471.67|466.27|471.57|466.17|471.91|466.51|471.57|466.17|15
1626289820000|2021-07-14 19:10:20|471.59|466.19|471.4|466|471.63|466.23|471.39|465.99|16
1626289830000|2021-07-14 19:10:30|471.41|466.01|471.35|465.95|471.43|466.03|471.1|465.7|24
1626289840000|2021-07-14 19:10:40|471.37|465.97|471.47|466.07|471.47|466.07|471.34|465.94|16
1626289850000|2021-07-14 19:10:50|471.46|466.06|471.52|466.12|471.6|466.2|471.45|466.05|16
1626289860000|2021-07-14 19:11:00|471.51|466.11|471.71|466.31|471.72|466.32|471.51|466.11|16
1626289870000|2021-07-14 19:11:10|471.7|466.3|471.55|466.15|471.7|466.3|471.54|466.14|16
1626289880000|2021-07-14 19:11:20|471.54|466.14|471.55|466.15|471.56|466.16|471.52|466.12|7
1626289890000|2021-07-14 19:11:30|471.53|466.13|471.51|466.11|471.54|466.14|471.51|466.11|12
1626289900000|2021-07-14 19:11:40|471.55|466.15|471.5|466.1|471.55|466.15|471.5|466.1|9
1626289910000|2021-07-14 19:11:50|471.51|466.11|471.58|466.18|471.59|466.19|471.51|466.11|6
1626289920000|2021-07-14 19:12:00|471.65|466.25|471.72|466.32|471.72|466.32|471.64|466.24|6
1626289930000|2021-07-14 19:12:10|471.62|466.22|471.86|466.46|471.87|466.47|471.62|466.22|11
1626289940000|2021-07-14 19:12:20|471.87|466.47|471.82|466.42|471.93|466.53|471.82|466.42|13
1626289950000|2021-07-14 19:12:30|471.81|466.41|471.82|466.42|471.87|466.47|471.62|466.22|22
1626289960000|2021-07-14 19:12:40|471.87|466.47|471.87|466.47|471.88|466.48|471.86|466.46|6
1626289970000|2021-07-14 19:12:50|471.88|466.48|471.87|466.47|471.89|466.49|471.85|466.45|9
1626289980000|2021-07-14 19:13:00|471.85|466.45|471.73|466.33|471.95|466.55|471.73|466.33|16
1626289990000|2021-07-14 19:13:10|471.72|466.32|471.73|466.33|471.75|466.35|471.71|466.31|7
1626290000000|2021-07-14 19:13:20|471.74|466.34|471.94|466.54|471.94|466.54|471.74|466.34|16
1626290010000|2021-07-14 19:13:30|471.95|466.55|472.02|466.62|472.02|466.62|471.95|466.55|13
1626290020000|2021-07-14 19:13:40|472|466.6|471.94|466.54|472.03|466.63|471.93|466.53|15
1626290030000|2021-07-14 19:13:50|471.93|466.53|471.52|466.12|471.93|466.53|471.47|466.07|20
1626290040000|2021-07-14 19:14:00|471.51|466.11|471.82|466.42|471.82|466.42|471.46|466.06|25
1626290050000|2021-07-14 19:14:10|471.86|466.46|471.94|466.54|471.94|466.54|471.82|466.42|11
1626290060000|2021-07-14 19:14:20|471.95|466.55|471.95|466.55|471.95|466.55|471.95|466.55|1
1626290070000|2021-07-14 19:14:30|471.96|466.56|472.04|466.64|472.04|466.64|471.96|466.56|5
1626290080000|2021-07-14 19:14:40|472.01|466.61|472.01|466.61|472.01|466.61|472.01|466.61|1
1626290090000|2021-07-14 19:14:50|472.02|466.62|472.02|466.62|472.02|466.62|472.02|466.62|1
1626290100000|2021-07-14 19:15:00|472.01|466.61|471.98|466.58|472.01|466.61|471.98|466.58|3
1626290110000|2021-07-14 19:15:10|471.99|466.59|471.99|466.59|471.99|466.59|471.99|466.59|1
1626290120000|2021-07-14 19:15:20|472.01|466.61|472.11|466.71|472.11|466.71|472.01|466.61|4
1626290130000|2021-07-14 19:15:30|472.12|466.72|472.17|466.77|472.17|466.77|472.12|466.72|3
1626290140000|2021-07-14 19:15:40|472.2|466.8|472.14|466.74|472.25|466.85|472.14|466.74|7
1626290150000|2021-07-14 19:15:50|472.13|466.73|472.06|466.66|472.13|466.73|472.03|466.63|8
1626290160000|2021-07-14 19:16:00|472.05|466.65|472.01|466.61|472.1|466.7|472.01|466.61|8
1626290170000|2021-07-14 19:16:10|472.02|466.62|472.1|466.7|472.1|466.7|472.02|466.62|4
1626290190000|2021-07-14 19:16:30|472.12|466.72|472.22|466.82|472.22|466.82|472.1|466.7|5
1626290200000|2021-07-14 19:16:40|472.25|466.85|472.33|466.93|472.33|466.93|472.25|466.85|4
1626290210000|2021-07-14 19:16:50|472.31|466.91|472.28|466.88|472.31|466.91|472.27|466.87|3
1626290220000|2021-07-14 19:17:00|472.27|466.87|472.29|466.89|472.31|466.91|472.27|466.87|14
1626290230000|2021-07-14 19:17:10|472.3|466.9|472.38|466.98|472.38|466.98|472.29|466.89|9
1626290240000|2021-07-14 19:17:20|472.44|467.04|472.4|467|472.45|467.05|472.39|466.99|7
1626290250000|2021-07-14 19:17:30|472.41|467.01|472.49|467.09|472.49|467.09|472.39|466.99|8
1626290260000|2021-07-14 19:17:40|472.53|467.13|472.53|467.13|472.53|467.13|472.53|467.13|1
1626290270000|2021-07-14 19:17:50|472.52|467.12|472.53|467.13|472.53|467.13|472.52|467.12|2
1626290280000|2021-07-14 19:18:00|472.55|467.15|472.55|467.15|472.55|467.15|472.55|467.15|1
1626290290000|2021-07-14 19:18:10|472.54|467.14|472.23|466.83|472.54|467.14|472.23|466.83|8
1626290300000|2021-07-14 19:18:20|472.22|466.82|472.27|466.87|472.31|466.91|472.21|466.81|14
1626290310000|2021-07-14 19:18:30|472.3|466.9|472.46|467.06|472.46|467.06|472.29|466.89|10
1626290320000|2021-07-14 19:18:40|472.48|467.08|472.6|467.2|472.61|467.21|472.48|467.08|15
1626290330000|2021-07-14 19:18:50|472.59|467.19|472.61|467.21|472.62|467.22|472.57|467.17|15
1626290340000|2021-07-14 19:19:00|472.6|467.2|472.35|466.95|472.6|467.2|472.35|466.95|9
1626290350000|2021-07-14 19:19:10|472.36|466.96|472.33|466.93|472.37|466.97|472.33|466.93|4
1626290360000|2021-07-14 19:19:20|472.32|466.92|472.32|466.92|472.32|466.92|472.32|466.92|1
1626290370000|2021-07-14 19:19:30|472.31|466.91|472.3|466.9|472.31|466.91|472.29|466.89|3
1626290380000|2021-07-14 19:19:40|472.32|466.92|472|466.6|472.32|466.92|472|466.6|16
1626290390000|2021-07-14 19:19:50|471.9|466.5|471.91|466.51|472.08|466.68|471.82|466.42|22
1626290400000|2021-07-14 19:20:00|471.93|466.53|471.86|466.46|471.94|466.54|471.79|466.39|15
1626290410000|2021-07-14 19:20:10|471.85|466.45|472|466.6|472.06|466.66|471.85|466.45|8
1626290420000|2021-07-14 19:20:20|472.01|466.61|472.23|466.83|472.23|466.83|472.01|466.61|6
1626290430000|2021-07-14 19:20:30|472.35|466.95|472.38|466.98|472.38|466.98|472.35|466.95|2
1626290440000|2021-07-14 19:20:40|472.42|467.02|472.58|467.18|472.58|467.18|472.42|467.02|3
1626290450000|2021-07-14 19:20:50|472.57|467.17|472.42|467.02|472.57|467.17|472.4|467|5
1626290460000|2021-07-14 19:21:00|472.39|466.99|472.5|467.1|472.5|467.1|472.39|466.99|8
1626290470000|2021-07-14 19:21:10|472.61|467.21|472.71|467.31|472.71|467.31|472.61|467.21|4
1626290480000|2021-07-14 19:21:20|472.6|467.2|472.66|467.26|472.66|467.26|472.59|467.19|11
1626290490000|2021-07-14 19:21:30|472.72|467.32|472.82|467.42|472.82|467.42|472.72|467.32|13
1626290500000|2021-07-14 19:21:40|472.88|467.48|472.89|467.49|472.89|467.49|472.88|467.48|2
1626290510000|2021-07-14 19:21:50|472.97|467.57|472.97|467.57|472.97|467.57|472.96|467.56|3
1626290520000|2021-07-14 19:22:00|472.96|467.56|472.99|467.59|472.99|467.59|472.96|467.56|2
1626290540000|2021-07-14 19:22:20|472.93|467.53|472.76|467.36|472.93|467.53|472.73|467.33|6
1626290550000|2021-07-14 19:22:30|472.75|467.35|472.83|467.43|472.83|467.43|472.75|467.35|8
1626290560000|2021-07-14 19:22:40|472.82|467.42|472.82|467.42|472.83|467.43|472.82|467.42|3
1626290570000|2021-07-14 19:22:50|472.81|467.41|472.68|467.28|472.81|467.41|472.68|467.28|6
1626290590000|2021-07-14 19:23:10|472.67|467.27|472.68|467.28|472.69|467.29|472.66|467.26|8
1626290600000|2021-07-14 19:23:20|472.7|467.3|472.67|467.27|472.7|467.3|472.62|467.22|14
1626290610000|2021-07-14 19:23:30|472.66|467.26|472.66|467.26|472.71|467.31|472.61|467.21|18
1626290620000|2021-07-14 19:23:40|472.68|467.28|472.67|467.27|472.68|467.28|472.66|467.26|3
1626290630000|2021-07-14 19:23:50|472.64|467.24|472.72|467.32|472.78|467.38|472.61|467.21|14
1626290640000|2021-07-14 19:24:00|472.61|467.21|472.63|467.23|472.64|467.24|472.6|467.2|6
1626290650000|2021-07-14 19:24:10|472.62|467.22|472.61|467.21|472.63|467.23|472.61|467.21|5
1626290660000|2021-07-14 19:24:20|472.65|467.25|472.58|467.18|472.68|467.28|472.58|467.18|17
1626290670000|2021-07-14 19:24:30|472.51|467.11|472.4|467|472.51|467.11|472.4|467|3
1626290680000|2021-07-14 19:24:40|472.52|467.12|472.61|467.21|472.61|467.21|472.52|467.12|2
1626290690000|2021-07-14 19:24:50|472.6|467.2|472.55|467.15|472.61|467.21|472.55|467.15|5
1626290700000|2021-07-14 19:25:00|472.57|467.17|472.54|467.14|472.57|467.17|472.54|467.14|3
1626290710000|2021-07-14 19:25:10|472.58|467.18|472.56|467.16|472.58|467.18|472.56|467.16|5
1626290720000|2021-07-14 19:25:20|472.57|467.17|472.59|467.19|472.78|467.38|472.56|467.16|18
1626290730000|2021-07-14 19:25:30|472.58|467.18|472.53|467.13|472.63|467.23|472.53|467.13|9
1626290740000|2021-07-14 19:25:40|472.51|467.11|472.51|467.11|472.53|467.13|472.51|467.11|3
1626290750000|2021-07-14 19:25:50|472.53|467.13|472.57|467.17|472.58|467.18|472.53|467.13|4
1626290760000|2021-07-14 19:26:00|472.56|467.16|472.55|467.15|472.56|467.16|472.55|467.15|4
1626290770000|2021-07-14 19:26:10|472.56|467.16|472.57|467.17|472.62|467.22|472.56|467.16|8
1626290780000|2021-07-14 19:26:20|472.58|467.18|472.76|467.36|472.76|467.36|472.58|467.18|14
1626290790000|2021-07-14 19:26:30|472.74|467.34|472.61|467.21|472.74|467.34|472.61|467.21|8
1626290800000|2021-07-14 19:26:40|472.62|467.22|472.73|467.33|472.73|467.33|472.6|467.2|11
1626290810000|2021-07-14 19:26:50|472.72|467.32|472.71|467.31|472.72|467.32|472.7|467.3|4
1626290820000|2021-07-14 19:27:00|472.72|467.32|472.71|467.31|472.72|467.32|472.71|467.31|2
1626290840000|2021-07-14 19:27:20|472.7|467.3|472.75|467.35|472.75|467.35|472.7|467.3|4
1626290850000|2021-07-14 19:27:30|472.74|467.34|472.86|467.46|472.88|467.48|472.74|467.34|14
1626290860000|2021-07-14 19:27:40|472.85|467.45|472.45|467.05|472.85|467.45|472.45|467.05|19
1626290870000|2021-07-14 19:27:50|472.44|467.04|472.45|467.05|472.49|467.09|472.41|467.01|18
1626290880000|2021-07-14 19:28:00|472.44|467.04|472.44|467.04|472.44|467.04|472.43|467.03|5
1626290890000|2021-07-14 19:28:10|472.43|467.03|472.39|466.99|472.43|467.03|472.39|466.99|11
1626290900000|2021-07-14 19:28:20|472.42|467.02|472.38|466.98|472.42|467.02|472.38|466.98|3
1626290910000|2021-07-14 19:28:30|472.36|466.96|471.93|466.53|472.42|467.02|471.93|466.53|15
1626290920000|2021-07-14 19:28:40|471.91|466.51|471.91|466.51|471.93|466.53|471.91|466.51|9
1626290940000|2021-07-14 19:29:00|471.93|466.53|471.91|466.51|472|466.6|471.91|466.51|14
1626290950000|2021-07-14 19:29:10|471.89|466.49|471.91|466.51|471.96|466.56|471.82|466.42|17
1626290960000|2021-07-14 19:29:20|471.95|466.55|471.99|466.59|471.99|466.59|471.94|466.54|5
1626290970000|2021-07-14 19:29:30|472.06|466.66|472.01|466.61|472.07|466.67|472|466.6|11
1626290980000|2021-07-14 19:29:40|472|466.6|471.96|466.56|472|466.6|471.81|466.41|7
1626290990000|2021-07-14 19:29:50|471.81|466.41|471.82|466.42|471.85|466.45|471.79|466.39|10
1626291000000|2021-07-14 19:30:00|471.59|466.19|471.71|466.31|471.74|466.34|471.47|466.07|29
1626291010000|2021-07-14 19:30:10|471.73|466.33|471.81|466.41|471.85|466.45|471.65|466.25|21
1626291020000|2021-07-14 19:30:20|471.79|466.39|471.83|466.43|471.9|466.5|471.73|466.33|14
1626291030000|2021-07-14 19:30:30|471.84|466.44|472.25|466.85|472.28|466.88|471.84|466.44|15
1626291040000|2021-07-14 19:30:40|472.23|466.83|472.03|466.63|472.24|466.84|471.99|466.59|18
1626291050000|2021-07-14 19:30:50|472.01|466.61|472.29|466.89|472.29|466.89|472|466.6|13
1626291060000|2021-07-14 19:31:00|472.26|466.86|472.32|466.92|472.32|466.92|472.22|466.82|12
1626291070000|2021-07-14 19:31:10|472.35|466.95|472.53|467.13|472.53|467.13|472.35|466.95|7
1626291080000|2021-07-14 19:31:20|472.54|467.14|472.62|467.22|472.62|467.22|472.54|467.14|4
1626291090000|2021-07-14 19:31:30|472.61|467.21|472.62|467.22|472.62|467.22|472.61|467.21|2
1626291100000|2021-07-14 19:31:40|472.65|467.25|472.65|467.25|472.65|467.25|472.65|467.25|1
1626291110000|2021-07-14 19:31:50|472.61|467.21|472.64|467.24|472.64|467.24|472.61|467.21|4
1626291130000|2021-07-14 19:32:10|472.59|467.19|472.64|467.24|472.64|467.24|472.59|467.19|18
1626291140000|2021-07-14 19:32:20|472.63|467.23|472.6|467.2|472.63|467.23|472.59|467.19|5
1626291150000|2021-07-14 19:32:30|472.59|467.19|472.6|467.2|472.61|467.21|472.58|467.18|7
1626291160000|2021-07-14 19:32:40|472.61|467.21|472.62|467.22|472.64|467.24|472.6|467.2|13
1626291170000|2021-07-14 19:32:50|472.59|467.19|472.05|466.65|472.59|467.19|472.05|466.65|17
1626291180000|2021-07-14 19:33:00|472.03|466.63|472|466.6|472.09|466.69|471.97|466.57|13
1626291190000|2021-07-14 19:33:10|472.06|466.66|472.06|466.66|472.08|466.68|472.03|466.63|16
1626291200000|2021-07-14 19:33:20|472.15|466.75|472.32|466.92|472.32|466.92|472.12|466.72|15
1626291210000|2021-07-14 19:33:30|472.31|466.91|472.32|466.92|472.35|466.95|472.31|466.91|8
1626291220000|2021-07-14 19:33:40|472.34|466.94|472.34|466.94|472.34|466.94|472.32|466.92|4
1626291230000|2021-07-14 19:33:50|472.33|466.93|472.35|466.95|472.36|466.96|472.33|466.93|6
1626291240000|2021-07-14 19:34:00|472.34|466.94|472.14|466.74|472.34|466.94|472.11|466.71|7
1626291250000|2021-07-14 19:34:10|472.13|466.73|472.3|466.9|472.3|466.9|472.1|466.7|8
1626291270000|2021-07-14 19:34:30|472.32|466.92|472.32|466.92|472.32|466.92|472.32|466.92|1
1626291280000|2021-07-14 19:34:40|472.31|466.91|472.15|466.75|472.32|466.92|472.15|466.75|23
1626291290000|2021-07-14 19:34:50|472.05|466.65|472.04|466.64|472.11|466.71|472.04|466.64|15
1626291300000|2021-07-14 19:35:00|472.03|466.63|472.05|466.65|472.06|466.66|472.02|466.62|11
1626291310000|2021-07-14 19:35:10|472.04|466.64|471.86|466.46|472.05|466.65|471.83|466.43|13
1626291320000|2021-07-14 19:35:20|471.88|466.48|472.09|466.69|472.09|466.69|471.84|466.44|21
1626291330000|2021-07-14 19:35:30|472.08|466.68|472.31|466.91|472.31|466.91|472.08|466.68|9
1626291340000|2021-07-14 19:35:40|472.23|466.83|472.17|466.77|472.29|466.89|472.14|466.74|24
1626291350000|2021-07-14 19:35:50|472.19|466.79|472.25|466.85|472.26|466.86|472.17|466.77|21
1626291360000|2021-07-14 19:36:00|472.26|466.86|472.25|466.85|472.28|466.88|472.23|466.83|17
1626291370000|2021-07-14 19:36:10|472.33|466.93|472.56|467.16|472.56|467.16|472.33|466.93|8
1626291380000|2021-07-14 19:36:20|472.55|467.15|472.58|467.18|472.6|467.2|472.51|467.11|10
1626291390000|2021-07-14 19:36:30|472.6|467.2|472.62|467.22|472.62|467.22|472.59|467.19|8
1626291410000|2021-07-14 19:36:50|472.56|467.16|472.59|467.19|472.59|467.19|472.49|467.09|9
1626291420000|2021-07-14 19:37:00|472.6|467.2|472.51|467.11|472.6|467.2|472.49|467.09|15
1626291430000|2021-07-14 19:37:10|472.52|467.12|472.47|467.07|472.52|467.12|472.45|467.05|14
1626291440000|2021-07-14 19:37:20|472.48|467.08|472.48|467.08|472.5|467.1|472.44|467.04|19
1626291450000|2021-07-14 19:37:30|472.47|467.07|472.19|466.79|472.49|467.09|472.19|466.79|22
1626291460000|2021-07-14 19:37:40|472.2|466.8|472.2|466.8|472.21|466.81|472.19|466.79|9
1626291470000|2021-07-14 19:37:50|472.21|466.81|472.2|466.8|472.21|466.81|472.19|466.79|4
1626291480000|2021-07-14 19:38:00|472.21|466.81|472.47|467.07|472.5|467.1|472.21|466.81|19
1626291490000|2021-07-14 19:38:10|472.46|467.06|472.41|467.01|472.46|467.06|472.39|466.99|12
1626291500000|2021-07-14 19:38:20|472.35|466.95|472.35|466.95|472.35|466.95|472.35|466.95|1
1626291510000|2021-07-14 19:38:30|472.34|466.94|472.09|466.69|472.34|466.94|472.01|466.61|17
1626291520000|2021-07-14 19:38:40|472.1|466.7|472.1|466.7|472.16|466.76|472.05|466.65|11
1626291530000|2021-07-14 19:38:50|472.12|466.72|472.19|466.79|472.21|466.81|472.06|466.66|16
1626291540000|2021-07-14 19:39:00|472.21|466.81|472.19|466.79|472.21|466.81|472.18|466.78|17
1626291550000|2021-07-14 19:39:10|472.2|466.8|472.19|466.79|472.21|466.81|472.18|466.78|9
1626291560000|2021-07-14 19:39:20|472.2|466.8|472.2|466.8|472.27|466.87|472.2|466.8|11
1626291570000|2021-07-14 19:39:30|472.21|466.81|472.2|466.8|472.21|466.81|472.2|466.8|4
1626291580000|2021-07-14 19:39:40|472.23|466.83|472.21|466.81|472.23|466.83|472.2|466.8|7
1626291590000|2021-07-14 19:39:50|472.2|466.8|472.16|466.76|472.2|466.8|472.12|466.72|6
1626291600000|2021-07-14 19:40:00|472.18|466.78|472.19|466.79|472.19|466.79|472.18|466.78|4
1626291610000|2021-07-14 19:40:10|472.18|466.78|472.23|466.83|472.23|466.83|472.17|466.77|5
1626291620000|2021-07-14 19:40:20|472.22|466.82|472.48|467.08|472.5|467.1|472.22|466.82|9
1626291630000|2021-07-14 19:40:30|472.5|467.1|472.59|467.19|472.59|467.19|472.5|467.1|10
1626291640000|2021-07-14 19:40:40|472.58|467.18|472.61|467.21|472.61|467.21|472.58|467.18|16
1626291650000|2021-07-14 19:40:50|472.67|467.27|472.56|467.16|472.67|467.27|472.46|467.06|22
1626291660000|2021-07-14 19:41:00|472.55|467.15|472.32|466.92|472.55|467.15|472.32|466.92|19
1626291670000|2021-07-14 19:41:10|472.3|466.9|472.32|466.92|472.35|466.95|472.24|466.84|33
1626291680000|2021-07-14 19:41:20|472.33|466.93|472.22|466.82|472.35|466.95|472.21|466.81|21
1626291690000|2021-07-14 19:41:30|472.21|466.81|472.25|466.85|472.3|466.9|472.21|466.81|16
1626291700000|2021-07-14 19:41:40|472.24|466.84|472.19|466.79|472.26|466.86|472.19|466.79|12
1626291710000|2021-07-14 19:41:50|472.2|466.8|472.29|466.89|472.3|466.9|472.2|466.8|5
1626291720000|2021-07-14 19:42:00|472.2|466.8|472.2|466.8|472.21|466.81|472.2|466.8|3
1626291730000|2021-07-14 19:42:10|472.21|466.81|472.26|466.86|472.26|466.86|472.2|466.8|8
1626291740000|2021-07-14 19:42:20|472.25|466.85|472.33|466.93|472.4|467|472.25|466.85|19
1626291750000|2021-07-14 19:42:30|472.34|466.94|472.4|467|472.47|467.07|472.25|466.85|19
1626291760000|2021-07-14 19:42:40|472.39|466.99|472.32|466.92|472.44|467.04|472.32|466.92|12
1626291770000|2021-07-14 19:42:50|472.35|466.95|472.36|466.96|472.38|466.98|472.31|466.91|27
1626291780000|2021-07-14 19:43:00|472.39|466.99|472.48|467.08|472.55|467.15|472.32|466.92|22
1626291790000|2021-07-14 19:43:10|472.47|467.07|472.33|466.93|472.48|467.08|472.31|466.91|13
1626291800000|2021-07-14 19:43:20|472.34|466.94|472.34|466.94|472.34|466.94|472.32|466.92|4
1626291810000|2021-07-14 19:43:30|472.35|466.95|472.29|466.89|472.35|466.95|472.29|466.89|4
1626291820000|2021-07-14 19:43:40|472.34|466.94|472.28|466.88|472.35|466.95|472.28|466.88|5
1626291830000|2021-07-14 19:43:50|472.21|466.81|472.12|466.72|472.27|466.87|472.11|466.71|12
1626291840000|2021-07-14 19:44:00|472.11|466.71|472.28|466.88|472.29|466.89|472.11|466.71|17
1626291850000|2021-07-14 19:44:10|472.29|466.89|472.32|466.92|472.36|466.96|472.24|466.84|8
1626291860000|2021-07-14 19:44:20|472.31|466.91|472.32|466.92|472.36|466.96|472.3|466.9|8
1626291870000|2021-07-14 19:44:30|472.31|466.91|472.33|466.93|472.34|466.94|472.3|466.9|4
1626291880000|2021-07-14 19:44:40|472.29|466.89|472.27|466.87|472.33|466.93|472.27|466.87|6
1626291890000|2021-07-14 19:44:50|472.26|466.86|472.29|466.89|472.3|466.9|472.26|466.86|6
1626291900000|2021-07-14 19:45:00|472.32|466.92|472.22|466.82|472.32|466.92|472.18|466.78|8
1626291910000|2021-07-14 19:45:10|472.23|466.83|472.39|466.99|472.44|467.04|472.23|466.83|16
1626291920000|2021-07-14 19:45:20|472.38|466.98|472.45|467.05|472.45|467.05|472.35|466.95|15
1626291930000|2021-07-14 19:45:30|472.41|467.01|472.4|467|472.42|467.02|472.39|466.99|10
1626291940000|2021-07-14 19:45:40|472.38|466.98|472.42|467.02|472.43|467.03|472.35|466.95|18
1626291950000|2021-07-14 19:45:50|472.43|467.03|472.45|467.05|472.45|467.05|472.42|467.02|17
1626291960000|2021-07-14 19:46:00|472.46|467.06|472.44|467.04|472.46|467.06|472.43|467.03|7
1626291970000|2021-07-14 19:46:10|472.47|467.07|472.52|467.12|472.53|467.13|472.47|467.07|3
1626292000000|2021-07-14 19:46:40|472.53|467.13|472.53|467.13|472.56|467.16|472.5|467.1|8
1626292010000|2021-07-14 19:46:50|472.54|467.14|472.56|467.16|472.56|467.16|472.54|467.14|3
1626292020000|2021-07-14 19:47:00|472.5|467.1|472.39|466.99|472.53|467.13|472.37|466.97|17
1626292030000|2021-07-14 19:47:10|472.41|467.01|472.55|467.15|472.55|467.15|472.41|467.01|8
1626292040000|2021-07-14 19:47:20|472.56|467.16|472.53|467.13|472.58|467.18|472.48|467.08|14
1626292050000|2021-07-14 19:47:30|472.52|467.12|472.54|467.14|472.54|467.14|472.51|467.11|13
1626292060000|2021-07-14 19:47:40|472.55|467.15|472.32|466.92|472.55|467.15|472.31|466.91|18
1626292070000|2021-07-14 19:47:50|472.33|466.93|472.46|467.06|472.47|467.07|472.32|466.92|13
1626292080000|2021-07-14 19:48:00|472.45|467.05|472.46|467.06|472.51|467.11|472.42|467.02|20
1626292090000|2021-07-14 19:48:10|472.47|467.07|472.52|467.12|472.54|467.14|472.47|467.07|10
1626292100000|2021-07-14 19:48:20|472.53|467.13|472.52|467.12|472.53|467.13|472.45|467.05|13
1626292110000|2021-07-14 19:48:30|472.56|467.16|472.52|467.12|472.58|467.18|472.45|467.05|10
1626292120000|2021-07-14 19:48:40|472.53|467.13|472.52|467.12|472.53|467.13|472.52|467.12|8
1626292130000|2021-07-14 19:48:50|472.51|467.11|472.52|467.12|472.59|467.19|472.51|467.11|13
1626292140000|2021-07-14 19:49:00|472.53|467.13|472.3|466.9|472.53|467.13|472.24|466.84|20
1626292150000|2021-07-14 19:49:10|472.33|466.93|472.38|466.98|472.38|466.98|472.33|466.93|5
1626292160000|2021-07-14 19:49:20|472.39|466.99|472.5|467.1|472.54|467.14|472.39|466.99|21
1626292170000|2021-07-14 19:49:30|472.51|467.11|472.45|467.05|472.51|467.11|472.43|467.03|5
1626292180000|2021-07-14 19:49:40|472.44|467.04|472.49|467.09|472.5|467.1|472.44|467.04|6
1626292190000|2021-07-14 19:49:50|472.47|467.07|472.48|467.08|472.5|467.1|472.42|467.02|9
1626292200000|2021-07-14 19:50:00|472.4|467|472.38|466.98|472.48|467.08|472.24|466.84|12
1626292210000|2021-07-14 19:50:10|472.41|467.01|472.41|467.01|472.41|467.01|472.41|467.01|1
1626292220000|2021-07-14 19:50:20|472.42|467.02|472.54|467.14|472.55|467.15|472.42|467.02|6
1626292230000|2021-07-14 19:50:30|472.53|467.13|472.54|467.14|472.54|467.14|472.53|467.13|2
1626292240000|2021-07-14 19:50:40|472.5|467.1|472.54|467.14|472.58|467.18|472.44|467.04|14
1626292250000|2021-07-14 19:50:50|472.53|467.13|472.54|467.14|472.54|467.14|472.53|467.13|4
1626292260000|2021-07-14 19:51:00|472.51|467.11|472.49|467.09|472.54|467.14|472.44|467.04|14
1626292270000|2021-07-14 19:51:10|472.47|467.07|472.49|467.09|472.5|467.1|472.45|467.05|9
1626292280000|2021-07-14 19:51:20|472.48|467.08|472.44|467.04|472.48|467.08|472.41|467.01|6
1626292290000|2021-07-14 19:51:30|472.45|467.05|472.44|467.04|472.46|467.06|472.42|467.02|8
1626292300000|2021-07-14 19:51:40|472.42|467.02|472.42|467.02|472.42|467.02|472.42|467.02|1
1626292310000|2021-07-14 19:51:50|472.43|467.03|472.42|467.02|472.44|467.04|472.42|467.02|4
1626292320000|2021-07-14 19:52:00|472.39|466.99|472.38|466.98|472.39|466.99|472.38|466.98|2
1626292330000|2021-07-14 19:52:10|472.39|466.99|472.39|466.99|472.39|466.99|472.38|466.98|3
1626292340000|2021-07-14 19:52:20|472.4|467|472.39|466.99|472.4|467|472.39|466.99|4
1626292350000|2021-07-14 19:52:30|472.38|466.98|472.22|466.82|472.38|466.98|472.09|466.69|9
1626292360000|2021-07-14 19:52:40|472.25|466.85|472.29|466.89|472.29|466.89|472.22|466.82|13
1626292370000|2021-07-14 19:52:50|472.18|466.78|472.2|466.8|472.2|466.8|472.08|466.68|13
1626292380000|2021-07-14 19:53:00|472.18|466.78|472.31|466.91|472.32|466.92|472.18|466.78|17
1626292390000|2021-07-14 19:53:10|472.24|466.84|472.37|466.97|472.4|467|472.23|466.83|14
1626292410000|2021-07-14 19:53:30|472.35|466.95|472.61|467.21|472.62|467.22|472.35|466.95|13
1626292420000|2021-07-14 19:53:40|472.6|467.2|472.58|467.18|472.61|467.21|472.56|467.16|16
1626292430000|2021-07-14 19:53:50|472.59|467.19|472.69|467.29|472.69|467.29|472.55|467.15|10
1626292440000|2021-07-14 19:54:00|472.66|467.26|472.55|467.15|472.66|467.26|472.55|467.15|13
1626292450000|2021-07-14 19:54:10|472.56|467.16|472.57|467.17|472.61|467.21|472.52|467.12|13
1626292460000|2021-07-14 19:54:20|472.56|467.16|472.57|467.17|472.57|467.17|472.56|467.16|2
1626292470000|2021-07-14 19:54:30|472.55|467.15|472.4|467|472.57|467.17|472.4|467|11
1626292480000|2021-07-14 19:54:40|472.41|467.01|472.15|466.75|472.41|467.01|472.15|466.75|10
1626292490000|2021-07-14 19:54:50|472.16|466.76|472.22|466.82|472.27|466.87|472.15|466.75|15
1626292500000|2021-07-14 19:55:00|472.17|466.77|472.26|466.86|472.3|466.9|472.17|466.77|8
1626292510000|2021-07-14 19:55:10|472.21|466.81|472.2|466.8|472.23|466.83|472.16|466.76|9
1626292520000|2021-07-14 19:55:20|472.16|466.76|472.17|466.77|472.19|466.79|472.16|466.76|4
1626292530000|2021-07-14 19:55:30|472.18|466.78|472.04|466.64|472.18|466.78|472.01|466.61|7
1626292540000|2021-07-14 19:55:40|472.11|466.71|472.05|466.65|472.11|466.71|472.04|466.64|13
1626292550000|2021-07-14 19:55:50|472.04|466.64|472.02|466.62|472.05|466.65|472.01|466.61|9
1626292560000|2021-07-14 19:56:00|472.04|466.64|472.02|466.62|472.04|466.64|472|466.6|4
1626292570000|2021-07-14 19:56:10|472.01|466.61|472.01|466.61|472.01|466.61|472.01|466.61|1
1626292580000|2021-07-14 19:56:20|472.04|466.64|472.04|466.64|472.04|466.64|472.04|466.64|1
1626292590000|2021-07-14 19:56:30|472.03|466.63|471.99|466.59|472.03|466.63|471.99|466.59|2
1626292600000|2021-07-14 19:56:40|471.98|466.58|471.97|466.57|471.99|466.59|471.97|466.57|3
1626292610000|2021-07-14 19:56:50|471.99|466.59|471.97|466.57|471.99|466.59|471.97|466.57|4
1626292620000|2021-07-14 19:57:00|471.99|466.59|471.99|466.59|471.99|466.59|471.99|466.59|1
1626292630000|2021-07-14 19:57:10|471.96|466.56|471.99|466.59|472|466.6|471.96|466.56|8
1626292640000|2021-07-14 19:57:20|472.02|466.62|471.98|466.58|472.02|466.62|471.98|466.58|3
1626292650000|2021-07-14 19:57:30|471.99|466.59|472.05|466.65|472.18|466.78|471.99|466.59|15
1626292660000|2021-07-14 19:57:40|472.02|466.62|472.02|466.62|472.04|466.64|472.02|466.62|6
1626292670000|2021-07-14 19:57:50|472.01|466.61|471.65|466.25|472.01|466.61|471.64|466.24|18
1626292680000|2021-07-14 19:58:00|471.64|466.24|471.62|466.22|471.64|466.24|471.61|466.21|12
1626292690000|2021-07-14 19:58:10|471.61|466.21|471.62|466.22|471.63|466.23|471.61|466.21|10
1626292700000|2021-07-14 19:58:20|471.61|466.21|471.61|466.21|471.61|466.21|471.61|466.21|1
1626292710000|2021-07-14 19:58:30|471.62|466.22|471.62|466.22|471.63|466.23|471.61|466.21|7
1626292720000|2021-07-14 19:58:40|471.69|466.29|471.69|466.29|471.69|466.29|471.69|466.29|1
1626292730000|2021-07-14 19:58:50|471.67|466.27|471.19|465.79|471.67|466.27|471.19|465.79|12
1626292740000|2021-07-14 19:59:00|471.17|465.77|471.14|465.74|471.23|465.83|471.13|465.73|19
1626292750000|2021-07-14 19:59:10|471.15|465.75|471.45|466.05|471.47|466.07|471.15|465.75|18
1626292760000|2021-07-14 19:59:20|471.43|466.03|471.43|466.03|471.46|466.06|471.37|465.97|11
1626292770000|2021-07-14 19:59:30|471.42|466.02|471.49|466.09|471.49|466.09|471.41|466.01|9
1626292780000|2021-07-14 19:59:40|471.39|465.99|471.35|465.95|471.39|465.99|471.35|465.95|6
1626292790000|2021-07-14 19:59:50|471.38|465.98|471.39|465.99|471.39|465.99|471.29|465.89|14
1626292800000|2021-07-14 20:00:00|471.4|466|471.41|466.01|471.5|466.1|471.39|465.99|19
1626292810000|2021-07-14 20:00:10|471.36|465.96|471.52|466.12|471.55|466.15|471.33|465.93|23
1626292820000|2021-07-14 20:00:20|471.5|466.1|471.32|465.92|471.5|466.1|471.32|465.92|9
1626292830000|2021-07-14 20:00:30|471.36|465.96|471.32|465.92|471.36|465.96|471.32|465.92|6
1626292840000|2021-07-14 20:00:40|471.33|465.93|471.33|465.93|471.33|465.93|471.29|465.89|4
1626292850000|2021-07-14 20:00:50|471.31|465.91|471.6|466.2|471.6|466.2|471.31|465.91|15
1626292860000|2021-07-14 20:01:00|471.54|466.14|471.58|466.18|471.6|466.2|471.52|466.12|12
1626292870000|2021-07-14 20:01:10|471.59|466.19|471.63|466.23|471.63|466.23|471.57|466.17|8
1626292880000|2021-07-14 20:01:20|471.64|466.24|472.21|466.81|472.21|466.81|471.64|466.24|17
1626292890000|2021-07-14 20:01:30|472.22|466.82|472.38|466.98|472.59|467.19|472.22|466.82|21
1626292900000|2021-07-14 20:01:40|472.4|467|472.31|466.91|472.4|467|472.23|466.83|14
1626292910000|2021-07-14 20:01:50|472.32|466.92|472.3|466.9|472.38|466.98|472.28|466.88|20
1626292920000|2021-07-14 20:02:00|472.32|466.92|472.36|466.96|472.37|466.97|472.28|466.88|12
1626292930000|2021-07-14 20:02:10|472.35|466.95|472.45|467.05|472.45|467.05|472.34|466.94|11
1626292940000|2021-07-14 20:02:20|472.49|467.09|472.59|467.19|472.59|467.19|472.49|467.09|6
1626292950000|2021-07-14 20:02:30|472.63|467.23|472.6|467.2|472.63|467.23|472.6|467.2|4
1626292960000|2021-07-14 20:02:40|472.62|467.22|472.57|467.17|472.63|467.23|472.56|467.16|11
1626292970000|2021-07-14 20:02:50|472.58|467.18|472.59|467.19|472.6|467.2|472.55|467.15|10
1626292980000|2021-07-14 20:03:00|472.57|467.17|472.53|467.13|472.57|467.17|472.51|467.11|8
1626292990000|2021-07-14 20:03:10|472.52|467.12|472.54|467.14|472.55|467.15|472.51|467.11|11
1626293000000|2021-07-14 20:03:20|472.55|467.15|472.52|467.12|472.6|467.2|472.51|467.11|13
1626293010000|2021-07-14 20:03:30|472.51|467.11|472.35|466.95|472.57|467.17|472.33|466.93|19
1626293020000|2021-07-14 20:03:40|472.31|466.91|472.4|467|472.43|467.03|472.31|466.91|22
1626293030000|2021-07-14 20:03:50|472.41|467.01|472.36|466.96|472.41|467.01|472.36|466.96|7
1626293040000|2021-07-14 20:04:00|472.38|466.98|472.58|467.18|472.58|467.18|472.38|466.98|10
1626293050000|2021-07-14 20:04:10|472.57|467.17|472.57|467.17|472.57|467.17|472.46|467.06|19
1626293060000|2021-07-14 20:04:20|472.56|467.16|472.55|467.15|472.61|467.21|472.55|467.15|7
1626293070000|2021-07-14 20:04:30|472.54|467.14|472.67|467.27|472.68|467.28|472.53|467.13|15
1626293080000|2021-07-14 20:04:40|472.64|467.24|472.65|467.25|472.67|467.27|472.63|467.23|9
1626293090000|2021-07-14 20:04:50|472.66|467.26|472.44|467.04|472.68|467.28|472.36|466.96|19
1626293100000|2021-07-14 20:05:00|472.4|467|472.53|467.13|472.58|467.18|472.4|467|21
1626293110000|2021-07-14 20:05:10|472.55|467.15|472.65|467.25|472.65|467.25|472.49|467.09|13
1626293120000|2021-07-14 20:05:20|472.67|467.27|472.62|467.22|472.67|467.27|472.54|467.14|11
1626293130000|2021-07-14 20:05:30|472.65|467.25|472.61|467.21|472.67|467.27|472.61|467.21|9
1626293140000|2021-07-14 20:05:40|472.59|467.19|472.66|467.26|472.66|467.26|472.59|467.19|7
1626293150000|2021-07-14 20:05:50|472.67|467.27|472.6|467.2|472.67|467.27|472.59|467.19|6
1626293160000|2021-07-14 20:06:00|472.59|467.19|472.6|467.2|472.61|467.21|472.59|467.19|4
1626293170000|2021-07-14 20:06:10|472.61|467.21|472.65|467.25|472.65|467.25|472.6|467.2|6
1626293180000|2021-07-14 20:06:20|472.66|467.26|472.54|467.14|472.66|467.26|472.48|467.08|13
1626293190000|2021-07-14 20:06:30|472.56|467.16|472.54|467.14|472.56|467.16|472.54|467.14|3
1626293200000|2021-07-14 20:06:40|472.52|467.12|472.68|467.28|472.69|467.29|472.52|467.12|10
1626293210000|2021-07-14 20:06:50|472.69|467.29|472.56|467.16|472.69|467.29|472.5|467.1|16
1626293220000|2021-07-14 20:07:00|472.54|467.14|472.7|467.3|472.7|467.3|472.54|467.14|9
1626293230000|2021-07-14 20:07:10|472.67|467.27|472.72|467.32|472.72|467.32|472.67|467.27|7
1626293240000|2021-07-14 20:07:20|472.69|467.29|472.39|466.99|472.69|467.29|472.38|466.98|14
1626293250000|2021-07-14 20:07:30|472.41|467.01|472.4|467|472.42|467.02|472.37|466.97|8
1626293260000|2021-07-14 20:07:40|472.39|466.99|472.38|466.98|472.44|467.04|472.38|466.98|8
1626293270000|2021-07-14 20:07:50|472.42|467.02|472.47|467.07|472.5|467.1|472.42|467.02|9
1626293280000|2021-07-14 20:08:00|472.48|467.08|472.53|467.13|472.54|467.14|472.46|467.06|14
1626293290000|2021-07-14 20:08:10|472.54|467.14|472.8|467.4|472.8|467.4|472.54|467.14|13
1626293300000|2021-07-14 20:08:20|472.9|467.5|473.07|467.67|473.07|467.67|472.9|467.5|12
1626293310000|2021-07-14 20:08:30|473.12|467.72|473|467.6|473.12|467.72|472.93|467.53|22
1626293320000|2021-07-14 20:08:40|472.98|467.58|472.99|467.59|473|467.6|472.97|467.57|11
1626293330000|2021-07-14 20:08:50|472.96|467.56|472.95|467.55|472.99|467.59|472.95|467.55|4
1626293340000|2021-07-14 20:09:00|472.97|467.57|472.99|467.59|472.99|467.59|472.95|467.55|8
1626293350000|2021-07-14 20:09:10|472.96|467.56|472.96|467.56|472.96|467.56|472.96|467.56|1
1626293360000|2021-07-14 20:09:20|472.9|467.5|472.91|467.51|472.94|467.54|472.9|467.5|6
1626293370000|2021-07-14 20:09:30|472.94|467.54|472.73|467.33|472.94|467.54|472.73|467.33|13
1626293380000|2021-07-14 20:09:40|472.74|467.34|472.82|467.42|472.82|467.42|472.73|467.33|11
1626293390000|2021-07-14 20:09:50|472.8|467.4|472.82|467.42|472.82|467.42|472.8|467.4|2
1626293400000|2021-07-14 20:10:00|472.84|467.44|472.86|467.46|472.86|467.46|472.84|467.44|2
1626293410000|2021-07-14 20:10:10|472.92|467.52|473.07|467.67|473.09|467.69|472.9|467.5|24
1626293420000|2021-07-14 20:10:20|473|467.6|473.11|467.71|473.11|467.71|473|467.6|15
1626293430000|2021-07-14 20:10:30|473.09|467.69|473.11|467.71|473.11|467.71|473.09|467.69|4
1626293440000|2021-07-14 20:10:40|473.06|467.66|472.99|467.59|473.06|467.66|472.96|467.56|14
1626293450000|2021-07-14 20:10:50|472.96|467.56|472.93|467.53|472.96|467.56|472.92|467.52|8
1626293460000|2021-07-14 20:11:00|472.94|467.54|472.94|467.54|472.96|467.56|472.9|467.5|13
1626293470000|2021-07-14 20:11:10|472.93|467.53|472.97|467.57|472.97|467.57|472.88|467.48|17
1626293480000|2021-07-14 20:11:20|472.99|467.59|473.02|467.62|473.06|467.66|472.99|467.59|8
1626293490000|2021-07-14 20:11:30|473|467.6|473|467.6|473.03|467.63|473|467.6|3
1626293500000|2021-07-14 20:11:40|473.03|467.63|473.12|467.72|473.12|467.72|473.01|467.61|10
1626293510000|2021-07-14 20:11:50|473.06|467.66|473.6|468.2|473.6|468.2|473.06|467.66|9
1626293520000|2021-07-14 20:12:00|473.59|468.19|473.47|468.07|473.7|468.3|473.41|468.01|26
1626293530000|2021-07-14 20:12:10|473.46|468.06|473.4|468|473.46|468.06|473.4|468|21
1626293540000|2021-07-14 20:12:20|473.41|468.01|473.7|468.3|473.7|468.3|473.39|467.99|19
1626293550000|2021-07-14 20:12:30|473.71|468.31|473.71|468.31|473.84|468.44|473.67|468.27|17
1626293560000|2021-07-14 20:12:40|473.72|468.32|473.67|468.27|473.72|468.32|473.61|468.21|20
1626293570000|2021-07-14 20:12:50|473.68|468.28|473.47|468.07|473.68|468.28|473.46|468.06|15
1626293580000|2021-07-14 20:13:00|473.45|468.05|473.5|468.1|473.52|468.12|473.44|468.04|14
1626293590000|2021-07-14 20:13:10|473.43|468.03|473.37|467.97|473.43|468.03|473.36|467.96|7
1626293600000|2021-07-14 20:13:20|473.39|467.99|473.22|467.82|473.39|467.99|473.19|467.79|8
1626293610000|2021-07-14 20:13:30|473.21|467.81|473.36|467.96|473.36|467.96|473.21|467.81|15
1626293620000|2021-07-14 20:13:40|473.35|467.95|473.34|467.94|473.35|467.95|473.29|467.89|9
1626293630000|2021-07-14 20:13:50|473.42|468.02|473.51|468.11|473.51|468.11|473.42|468.02|8
1626293650000|2021-07-14 20:14:10|473.48|468.08|473.48|468.08|473.5|468.1|473.45|468.05|4
1626293660000|2021-07-14 20:14:20|473.47|468.07|473.33|467.93|473.47|468.07|473.33|467.93|8
1626293670000|2021-07-14 20:14:30|473.3|467.9|473.19|467.79|473.3|467.9|473.16|467.76|5
1626293680000|2021-07-14 20:14:40|473.18|467.78|473.46|468.06|473.5|468.1|473.18|467.78|21
1626293690000|2021-07-14 20:14:50|473.45|468.05|473.41|468.01|473.46|468.06|473.36|467.96|20
1626293700000|2021-07-14 20:15:00|473.42|468.02|473.59|468.19|473.61|468.21|473.39|467.99|13
1626293710000|2021-07-14 20:15:10|473.6|468.2|473.61|468.21|473.61|468.21|473.52|468.12|14
1626293720000|2021-07-14 20:15:20|473.57|468.17|473.72|468.32|473.72|468.32|473.52|468.12|14
1626293730000|2021-07-14 20:15:30|473.73|468.33|473.74|468.34|473.76|468.36|473.68|468.28|15
1626293740000|2021-07-14 20:15:40|473.75|468.35|473.7|468.3|473.75|468.35|473.67|468.27|16
1626293750000|2021-07-14 20:15:50|473.72|468.32|473.7|468.3|473.73|468.33|473.67|468.27|22
1626293760000|2021-07-14 20:16:00|473.71|468.31|473.63|468.23|473.71|468.31|473.58|468.18|21
1626293770000|2021-07-14 20:16:10|473.59|468.19|473.62|468.22|473.66|468.26|473.54|468.14|15
1626293780000|2021-07-14 20:16:20|473.63|468.23|473.59|468.19|473.68|468.28|473.53|468.13|17
1626293790000|2021-07-14 20:16:30|473.49|468.09|473.48|468.08|473.59|468.19|473.48|468.08|5
1626293800000|2021-07-14 20:16:40|473.56|468.16|473.23|467.83|473.56|468.16|473.23|467.83|10
1626293810000|2021-07-14 20:16:50|473.21|467.81|473.42|468.02|473.44|468.04|473.2|467.8|16
1626293820000|2021-07-14 20:17:00|473.43|468.03|473.62|468.22|473.69|468.29|473.43|468.03|25
1626293830000|2021-07-14 20:17:10|473.56|468.16|473.55|468.15|473.62|468.22|473.54|468.14|8
1626293840000|2021-07-14 20:17:20|473.56|468.16|473.53|468.13|473.57|468.17|473.49|468.09|16
1626293850000|2021-07-14 20:17:30|473.61|468.21|473.61|468.21|473.61|468.21|473.61|468.21|1
1626293860000|2021-07-14 20:17:40|473.62|468.22|473.38|467.98|473.62|468.22|473.38|467.98|6
1626293870000|2021-07-14 20:17:50|473.36|467.96|473.37|467.97|473.38|467.98|473.34|467.94|10
1626293880000|2021-07-14 20:18:00|473.38|467.98|473.39|467.99|473.41|468.01|473.37|467.97|13
1626293890000|2021-07-14 20:18:10|473.4|468|473.41|468.01|473.41|468.01|473.39|467.99|5
1626293900000|2021-07-14 20:18:20|473.42|468.02|473.42|468.02|473.42|468.02|473.42|468.02|1
1626293920000|2021-07-14 20:18:40|473.41|468.01|473.36|467.96|473.41|468.01|473.36|467.96|2
1626293930000|2021-07-14 20:18:50|473.37|467.97|473.36|467.96|473.38|467.98|473.35|467.95|6
1626293940000|2021-07-14 20:19:00|473.37|467.97|473.4|468|473.41|468.01|473.37|467.97|10
1626293950000|2021-07-14 20:19:10|473.37|467.97|473.39|467.99|473.41|468.01|473.35|467.95|14
1626293960000|2021-07-14 20:19:20|473.38|467.98|473.33|467.93|473.39|467.99|473.32|467.92|8
1626293970000|2021-07-14 20:19:30|473.34|467.94|473.34|467.94|473.34|467.94|473.33|467.93|5
1626293980000|2021-07-14 20:19:40|473.35|467.95|473.36|467.96|473.36|467.96|473.35|467.95|4
1626293990000|2021-07-14 20:19:50|473.37|467.97|473.4|468|473.41|468.01|473.37|467.97|9
1626294000000|2021-07-14 20:20:00|473.41|468.01|473.42|468.02|473.46|468.06|473.4|468|16
1626294010000|2021-07-14 20:20:10|473.46|468.06|473.39|467.99|473.46|468.06|473.35|467.95|13
1626294020000|2021-07-14 20:20:20|473.4|468|473.41|468.01|473.42|468.02|473.4|468|4
1626294030000|2021-07-14 20:20:30|473.4|468|473.42|468.02|473.42|468.02|473.4|468|14
1626294040000|2021-07-14 20:20:40|473.43|468.03|473.42|468.02|473.44|468.04|473.4|468|5
1626294050000|2021-07-14 20:20:50|473.44|468.04|473.43|468.03|473.44|468.04|473.4|468|9
1626294060000|2021-07-14 20:21:00|473.42|468.02|473.37|467.97|473.43|468.03|473.33|467.93|11
1626294070000|2021-07-14 20:21:10|473.38|467.98|473.36|467.96|473.39|467.99|473.36|467.96|8
1626294080000|2021-07-14 20:21:20|473.35|467.95|473.2|467.8|473.36|467.96|473.2|467.8|11
1626294090000|2021-07-14 20:21:30|473.21|467.81|473.15|467.75|473.21|467.81|473.14|467.74|4
1626294110000|2021-07-14 20:21:50|473.13|467.73|472.84|467.44|473.13|467.73|472.84|467.44|9
1626294120000|2021-07-14 20:22:00|472.83|467.43|472.18|466.78|472.84|467.44|472.18|466.78|11
1626294130000|2021-07-14 20:22:10|472.15|466.75|472.02|466.62|472.15|466.75|471.94|466.54|6
1626294140000|2021-07-14 20:22:20|472.07|466.67|472.3|466.9|472.36|466.96|472.07|466.67|13
1626294150000|2021-07-14 20:22:30|472.31|466.91|472.26|466.86|472.31|466.91|472.26|466.86|8
1626294160000|2021-07-14 20:22:40|472.27|466.87|472.46|467.06|472.52|467.12|472.26|466.86|17
1626294170000|2021-07-14 20:22:50|472.45|467.05|472.46|467.06|472.49|467.09|472.43|467.03|18
1626294180000|2021-07-14 20:23:00|472.47|467.07|472.5|467.1|472.54|467.14|472.46|467.06|12
1626294190000|2021-07-14 20:23:10|472.52|467.12|472.28|466.88|472.54|467.14|472.28|466.88|12
1626294200000|2021-07-14 20:23:20|472.29|466.89|472.24|466.84|472.3|466.9|472.24|466.84|7
1626294210000|2021-07-14 20:23:30|472.27|466.87|472.27|466.87|472.27|466.87|472.27|466.87|1
1626294220000|2021-07-14 20:23:40|472.24|466.84|472.24|466.84|472.27|466.87|472.24|466.84|4
1626294230000|2021-07-14 20:23:50|472.25|466.85|472.06|466.66|472.25|466.85|472.02|466.62|9
1626294240000|2021-07-14 20:24:00|472.07|466.67|472.24|466.84|472.24|466.84|472.06|466.66|20
1626294250000|2021-07-14 20:24:10|472.28|466.88|472.37|466.97|472.38|466.98|472.21|466.81|21
1626294260000|2021-07-14 20:24:20|472.39|466.99|472.55|467.15|472.55|467.15|472.39|466.99|8
1626294270000|2021-07-14 20:24:30|472.53|467.13|472.43|467.03|472.55|467.15|472.43|467.03|20
1626294280000|2021-07-14 20:24:40|472.44|467.04|472.34|466.94|472.44|467.04|472.3|466.9|8
1626294290000|2021-07-14 20:24:50|472.35|466.95|472.53|467.13|472.53|467.13|472.35|466.95|10
1626294300000|2021-07-14 20:25:00|472.51|467.11|472.72|467.32|472.72|467.32|472.51|467.11|13
1626294310000|2021-07-14 20:25:10|472.76|467.36|472.81|467.41|472.81|467.41|472.75|467.35|17
1626294320000|2021-07-14 20:25:20|472.8|467.4|472.79|467.39|472.8|467.4|472.79|467.39|4
1626294330000|2021-07-14 20:25:30|472.81|467.41|472.54|467.14|472.83|467.43|472.53|467.13|20
1626294340000|2021-07-14 20:25:40|472.57|467.17|472.63|467.23|472.63|467.23|472.53|467.13|12
1626294350000|2021-07-14 20:25:50|472.59|467.19|472.59|467.19|472.63|467.23|472.59|467.19|3
1626294360000|2021-07-14 20:26:00|472.63|467.23|472.54|467.14|472.63|467.23|472.51|467.11|12
1626294380000|2021-07-14 20:26:20|472.53|467.13|472.47|467.07|472.53|467.13|472.47|467.07|6
1626294390000|2021-07-14 20:26:30|472.46|467.06|472.42|467.02|472.46|467.06|472.42|467.02|2
1626294400000|2021-07-14 20:26:40|472.44|467.04|472.43|467.03|472.45|467.05|472.43|467.03|6
1626294410000|2021-07-14 20:26:50|472.44|467.04|472.44|467.04|472.48|467.08|472.41|467.01|6
1626294420000|2021-07-14 20:27:00|472.46|467.06|472.54|467.14|472.55|467.15|472.46|467.06|7
1626294430000|2021-07-14 20:27:10|472.55|467.15|472.75|467.35|472.75|467.35|472.55|467.15|9
1626294440000|2021-07-14 20:27:20|472.8|467.4|472.86|467.46|472.86|467.46|472.8|467.4|3
1626294460000|2021-07-14 20:27:40|472.89|467.49|472.6|467.2|472.9|467.5|472.6|467.2|12
1626294470000|2021-07-14 20:27:50|472.59|467.19|472.56|467.16|472.59|467.19|472.55|467.15|9
1626294480000|2021-07-14 20:28:00|472.58|467.18|472.58|467.18|472.58|467.18|472.56|467.16|6
1626294490000|2021-07-14 20:28:10|472.56|467.16|472.56|467.16|472.58|467.18|472.56|467.16|3
1626294500000|2021-07-14 20:28:20|472.58|467.18|472.58|467.18|472.58|467.18|472.58|467.18|1
1626294510000|2021-07-14 20:28:30|472.6|467.2|472.72|467.32|472.76|467.36|472.58|467.18|8
1626294520000|2021-07-14 20:28:40|472.73|467.33|472.73|467.33|472.73|467.33|472.73|467.33|1
1626294530000|2021-07-14 20:28:50|472.71|467.31|472.76|467.36|472.76|467.36|472.69|467.29|7
1626294540000|2021-07-14 20:29:00|472.71|467.31|472.78|467.38|472.78|467.38|472.71|467.31|4
1626294560000|2021-07-14 20:29:20|472.76|467.36|472.78|467.38|472.79|467.39|472.76|467.36|5
1626294570000|2021-07-14 20:29:30|472.74|467.34|472.75|467.35|472.76|467.36|472.74|467.34|4
1626294580000|2021-07-14 20:29:40|472.76|467.36|472.76|467.36|472.76|467.36|472.76|467.36|1
1626294600000|2021-07-14 20:30:00|472.77|467.37|472.57|467.17|472.78|467.38|472.56|467.16|11
1626294610000|2021-07-14 20:30:10|472.56|467.16|472.21|466.81|472.56|467.16|472.2|466.8|17
1626294620000|2021-07-14 20:30:20|472.2|466.8|472.14|466.74|472.2|466.8|472.12|466.72|8
1626294630000|2021-07-14 20:30:30|472.17|466.77|472.22|466.82|472.24|466.84|472.17|466.77|8
1626294640000|2021-07-14 20:30:40|472.23|466.83|472.24|466.84|472.26|466.86|472.23|466.83|6
1626294650000|2021-07-14 20:30:50|472.25|466.85|472.3|466.9|472.34|466.94|472.25|466.85|6
1626294660000|2021-07-14 20:31:00|472.34|466.94|472.33|466.93|472.34|466.94|472.3|466.9|5
1626294670000|2021-07-14 20:31:10|472.32|466.92|472.29|466.89|472.34|466.94|472.27|466.87|8
1626294680000|2021-07-14 20:31:20|472.3|466.9|472.3|466.9|472.31|466.91|472.3|466.9|3
1626294690000|2021-07-14 20:31:30|472.32|466.92|472.52|467.12|472.52|467.12|472.32|466.92|7
1626294700000|2021-07-14 20:31:40|472.47|467.07|472.42|467.02|472.49|467.09|472.41|467.01|9
1626294710000|2021-07-14 20:31:50|472.43|467.03|472.5|467.1|472.5|467.1|472.43|467.03|7
1626294720000|2021-07-14 20:32:00|472.45|467.05|472.72|467.32|472.73|467.33|472.45|467.05|9
1626294730000|2021-07-14 20:32:10|472.73|467.33|472.72|467.32|472.73|467.33|472.72|467.32|2
1626294750000|2021-07-14 20:32:30|472.73|467.33|472.72|467.32|472.73|467.33|472.72|467.32|2
1626294760000|2021-07-14 20:32:40|472.73|467.33|472.73|467.33|472.73|467.33|472.73|467.33|1
1626294770000|2021-07-14 20:32:50|472.65|467.25|472.58|467.18|472.65|467.25|472.58|467.18|6
1626294780000|2021-07-14 20:33:00|472.59|467.19|472.54|467.14|472.6|467.2|472.54|467.14|4
1626294790000|2021-07-14 20:33:10|472.51|467.11|472.35|466.95|472.51|467.11|472.32|466.92|15
1626294800000|2021-07-14 20:33:20|472.34|466.94|472.33|466.93|472.36|466.96|472.32|466.92|7
1626294810000|2021-07-14 20:33:30|472.32|466.92|472.33|466.93|472.33|466.93|472.32|466.92|2
1626294820000|2021-07-14 20:33:40|472.28|466.88|472.33|466.93|472.33|466.93|472.28|466.88|2
1626294830000|2021-07-14 20:33:50|472.28|466.88|472.28|466.88|472.33|466.93|472.28|466.88|3
1626294840000|2021-07-14 20:34:00|472.29|466.89|472.73|467.33|472.73|467.33|472.29|466.89|12
1626294850000|2021-07-14 20:34:10|472.67|467.27|472.43|467.03|472.73|467.33|472.4|467|10
1626294860000|2021-07-14 20:34:20|472.44|467.04|472.48|467.08|472.5|467.1|472.44|467.04|8
1626294870000|2021-07-14 20:34:30|472.46|467.06|472.5|467.1|472.5|467.1|472.46|467.06|2
1626294880000|2021-07-14 20:34:40|472.49|467.09|472.49|467.09|472.5|467.1|472.47|467.07|4
1626294890000|2021-07-14 20:34:50|472.48|467.08|472.5|467.1|472.5|467.1|472.39|466.99|9
1626294900000|2021-07-14 20:35:00|472.54|467.14|472.7|467.3|472.7|467.3|472.54|467.14|14
1626294910000|2021-07-14 20:35:10|472.69|467.29|472.7|467.3|472.7|467.3|472.69|467.29|4
1626294920000|2021-07-14 20:35:20|472.73|467.33|472.97|467.57|472.97|467.57|472.73|467.33|13
1626294930000|2021-07-14 20:35:30|472.99|467.59|473.02|467.62|473.02|467.62|472.98|467.58|9
1626294940000|2021-07-14 20:35:40|473.03|467.63|473.04|467.64|473.04|467.64|473.03|467.63|2
1626294950000|2021-07-14 20:35:50|473.02|467.62|473.02|467.62|473.04|467.64|473.01|467.61|5
1626294960000|2021-07-14 20:36:00|473.07|467.67|473.12|467.72|473.25|467.85|473.07|467.67|16
1626294970000|2021-07-14 20:36:10|473.04|467.64|472.64|467.24|473.04|467.64|472.61|467.21|11
1626294980000|2021-07-14 20:36:20|472.61|467.21|472.53|467.13|472.61|467.21|472.49|467.09|15
1626294990000|2021-07-14 20:36:30|472.5|467.1|472.3|466.9|472.53|467.13|472.16|466.76|24
1626295000000|2021-07-14 20:36:40|472.29|466.89|472.38|466.98|472.39|466.99|472.29|466.89|4
1626295010000|2021-07-14 20:36:50|472.39|466.99|472.36|466.96|472.43|467.03|472.36|466.96|8
1626295020000|2021-07-14 20:37:00|472.34|466.94|472.56|467.16|472.57|467.17|472.34|466.94|11
1626295030000|2021-07-14 20:37:10|472.57|467.17|472.57|467.17|472.58|467.18|472.55|467.15|7
1626295040000|2021-07-14 20:37:20|472.5|467.1|472.34|466.94|472.5|467.1|472.34|466.94|14
1626295050000|2021-07-14 20:37:30|472.36|466.96|472.47|467.07|472.47|467.07|472.35|466.95|10
1626295060000|2021-07-14 20:37:40|472.48|467.08|472.49|467.09|472.49|467.09|472.47|467.07|3
1626295070000|2021-07-14 20:37:50|472.48|467.08|472.49|467.09|472.49|467.09|472.44|467.04|9
1626295080000|2021-07-14 20:38:00|472.5|467.1|472.49|467.09|472.5|467.1|472.49|467.09|4
1626295090000|2021-07-14 20:38:10|472.47|467.07|472.44|467.04|472.49|467.09|472.39|466.99|10
1626295100000|2021-07-14 20:38:20|472.45|467.05|472.47|467.07|472.48|467.08|472.44|467.04|10
1626295110000|2021-07-14 20:38:30|472.48|467.08|472.49|467.09|472.49|467.09|472.48|467.08|4
1626295120000|2021-07-14 20:38:40|472.48|467.08|472.48|467.08|472.49|467.09|472.47|467.07|5
1626295130000|2021-07-14 20:38:50|472.47|467.07|472.47|467.07|472.47|467.07|472.46|467.06|3
1626295140000|2021-07-14 20:39:00|472.46|467.06|472.32|466.92|472.48|467.08|472.32|466.92|5
1626295150000|2021-07-14 20:39:10|472.28|466.88|472.3|466.9|472.3|466.9|472.28|466.88|2
1626295160000|2021-07-14 20:39:20|472.33|466.93|472.18|466.78|472.33|466.93|472.16|466.76|11
1626295170000|2021-07-14 20:39:30|472.17|466.77|472.17|466.77|472.19|466.79|472.12|466.72|9
1626295180000|2021-07-14 20:39:40|472.16|466.76|472.14|466.74|472.18|466.78|472.12|466.72|12
1626295190000|2021-07-14 20:39:50|472.11|466.71|472.14|466.74|472.15|466.75|472.11|466.71|5
1626295200000|2021-07-14 20:40:00|472.15|466.75|472.24|466.84|472.24|466.84|472.13|466.73|6
1626295210000|2021-07-14 20:40:10|472.25|466.85|472.33|466.93|472.33|466.93|472.25|466.85|4
1626295220000|2021-07-14 20:40:20|472.27|466.87|472.27|466.87|472.28|466.88|472.27|466.87|3
1626295230000|2021-07-14 20:40:30|472.28|466.88|472.26|466.86|472.3|466.9|472.24|466.84|8
1626295240000|2021-07-14 20:40:40|472.25|466.85|472.27|466.87|472.27|466.87|472.25|466.85|5
1626295250000|2021-07-14 20:40:50|472.25|466.85|472.25|466.85|472.27|466.87|472.25|466.85|3
1626295260000|2021-07-14 20:41:00|472.29|466.89|472.25|466.85|472.29|466.89|472.25|466.85|2
1626295270000|2021-07-14 20:41:10|472.33|466.93|472.58|467.18|472.58|467.18|472.33|466.93|7
1626295280000|2021-07-14 20:41:20|472.57|467.17|472.48|467.08|472.57|467.17|472.38|466.98|12
1626295290000|2021-07-14 20:41:30|472.47|467.07|472.53|467.13|472.53|467.13|472.47|467.07|9
1626295300000|2021-07-14 20:41:40|472.52|467.12|472.14|466.74|472.52|467.12|471.97|466.57|25
1626295310000|2021-07-14 20:41:50|472.19|466.79|472.13|466.73|472.19|466.79|472.09|466.69|9
1626295320000|2021-07-14 20:42:00|472.14|466.74|472.23|466.83|472.23|466.83|472.13|466.73|9
1626295330000|2021-07-14 20:42:10|472.28|466.88|472.39|466.99|472.39|466.99|472.28|466.88|8
1626295340000|2021-07-14 20:42:20|472.38|466.98|472.42|467.02|472.42|467.02|472.38|466.98|4
1626295350000|2021-07-14 20:42:30|472.4|467|472.5|467.1|472.51|467.11|472.4|467|5
1626295360000|2021-07-14 20:42:40|472.51|467.11|472.45|467.05|472.51|467.11|472.42|467.02|9
1626295370000|2021-07-14 20:42:50|472.46|467.06|472.55|467.15|472.55|467.15|472.46|467.06|8
1626295380000|2021-07-14 20:43:00|472.53|467.13|472.48|467.08|472.53|467.13|472.48|467.08|2
1626295390000|2021-07-14 20:43:10|472.42|467.02|472.51|467.11|472.51|467.11|472.42|467.02|7
1626295400000|2021-07-14 20:43:20|472.55|467.15|472.58|467.18|472.58|467.18|472.53|467.13|8
1626295410000|2021-07-14 20:43:30|472.54|467.14|472.57|467.17|472.58|467.18|472.54|467.14|9
1626295420000|2021-07-14 20:43:40|472.56|467.16|472.49|467.09|472.57|467.17|472.49|467.09|12
1626295430000|2021-07-14 20:43:50|472.48|467.08|472.52|467.12|472.52|467.12|472.48|467.08|7
1626295440000|2021-07-14 20:44:00|472.53|467.13|472.57|467.17|472.57|467.17|472.52|467.12|6
1626295450000|2021-07-14 20:44:10|472.58|467.18|472.58|467.18|472.58|467.18|472.52|467.12|9
1626295460000|2021-07-14 20:44:20|472.56|467.16|472.58|467.18|472.58|467.18|472.56|467.16|2
1626295480000|2021-07-14 20:44:40|472.71|467.31|472.78|467.38|472.86|467.46|472.71|467.31|12
1626295490000|2021-07-14 20:44:50|472.76|467.36|472.38|466.98|472.76|467.36|472.37|466.97|7
1626295500000|2021-07-14 20:45:00|472.37|466.97|472.53|467.13|472.54|467.14|472.37|466.97|12
1626295510000|2021-07-14 20:45:10|472.54|467.14|472.61|467.21|472.61|467.21|472.54|467.14|9
1626295520000|2021-07-14 20:45:20|472.65|467.25|473.07|467.67|473.07|467.67|472.65|467.25|11
1626295530000|2021-07-14 20:45:30|473.16|467.76|473.28|467.88|473.28|467.88|473.16|467.76|6
1626295540000|2021-07-14 20:45:40|473.27|467.87|473.19|467.79|473.28|467.88|473.13|467.73|10
1626295550000|2021-07-14 20:45:50|473.25|467.85|473.54|468.14|473.56|468.16|473.25|467.85|13
1626295560000|2021-07-14 20:46:00|473.46|468.06|473.39|467.99|473.46|468.06|473.29|467.89|12
1626295570000|2021-07-14 20:46:10|473.38|467.98|473.54|468.14|473.58|468.18|473.37|467.97|13
1626295580000|2021-07-14 20:46:20|473.55|468.15|473.43|468.03|473.55|468.15|473.38|467.98|20
1626295590000|2021-07-14 20:46:30|473.45|468.05|473.5|468.1|473.5|468.1|473.45|468.05|8
1626295600000|2021-07-14 20:46:40|473.49|468.09|473.49|468.09|473.51|468.11|473.48|468.08|5
1626295610000|2021-07-14 20:46:50|473.51|468.11|473.66|468.26|473.67|468.27|473.51|468.11|12
1626295620000|2021-07-14 20:47:00|473.67|468.27|473.67|468.27|473.69|468.29|473.66|468.26|5
1626295630000|2021-07-14 20:47:10|473.61|468.21|473.57|468.17|473.61|468.21|473.57|468.17|2
1626295640000|2021-07-14 20:47:20|473.5|468.1|473.54|468.14|473.57|468.17|473.5|468.1|13
1626295660000|2021-07-14 20:47:40|473.53|468.13|473.43|468.03|473.53|468.13|473.38|467.98|15
1626295670000|2021-07-14 20:47:50|473.42|468.02|473.43|468.03|473.44|468.04|473.42|468.02|8
1626295680000|2021-07-14 20:48:00|473.42|468.02|473.34|467.94|473.42|468.02|473.34|467.94|4
1626295690000|2021-07-14 20:48:10|473.33|467.93|473.28|467.88|473.33|467.93|473.27|467.87|14
1626295700000|2021-07-14 20:48:20|473.31|467.91|473.27|467.87|473.33|467.93|473.26|467.86|8
1626295710000|2021-07-14 20:48:30|473.28|467.88|473.34|467.94|473.36|467.96|473.28|467.88|11
1626295720000|2021-07-14 20:48:40|473.35|467.95|473.37|467.97|473.38|467.98|473.33|467.93|8
1626295730000|2021-07-14 20:48:50|473.38|467.98|473.34|467.94|473.38|467.98|473.32|467.92|7
1626295740000|2021-07-14 20:49:00|473.33|467.93|473.34|467.94|473.34|467.94|473.33|467.93|2
1626295750000|2021-07-14 20:49:10|473.35|467.95|473.35|467.95|473.4|468|473.34|467.94|6
1626295760000|2021-07-14 20:49:20|473.34|467.94|473.16|467.76|473.4|468|473.16|467.76|6
1626295770000|2021-07-14 20:49:30|473.13|467.73|473.06|467.66|473.14|467.74|473.02|467.62|7
1626295780000|2021-07-14 20:49:40|473.07|467.67|473.18|467.78|473.18|467.78|473.07|467.67|8
1626295790000|2021-07-14 20:49:50|473.21|467.81|473.14|467.74|473.22|467.82|473.13|467.73|9
1626295800000|2021-07-14 20:50:00|473.12|467.72|473.13|467.73|473.14|467.74|473.12|467.72|3
1626295810000|2021-07-14 20:50:10|473.2|467.8|473.3|467.9|473.3|467.9|473.2|467.8|14
1626295820000|2021-07-14 20:50:20|473.39|467.99|473.7|468.3|473.85|468.45|473.39|467.99|23
1626295830000|2021-07-14 20:50:30|473.68|468.28|473.59|468.19|473.68|468.28|473.58|468.18|14
1626295840000|2021-07-14 20:50:40|473.6|468.2|473.19|467.79|473.6|468.2|473.15|467.75|17
1626295850000|2021-07-14 20:50:50|473.2|467.8|473.19|467.79|473.23|467.83|473.19|467.79|20
1626295860000|2021-07-14 20:51:00|473.2|467.8|473.22|467.82|473.22|467.82|473.19|467.79|4
1626295870000|2021-07-14 20:51:10|473.2|467.8|473.01|467.61|473.21|467.81|473.01|467.61|9
1626295900000|2021-07-14 20:51:40|472.96|467.56|472.96|467.56|472.96|467.56|472.96|467.56|1
1626295910000|2021-07-14 20:51:50|472.95|467.55|472.89|467.49|472.95|467.55|472.88|467.48|3
1626295920000|2021-07-14 20:52:00|472.87|467.47|473.07|467.67|473.14|467.74|472.87|467.47|11
1626295930000|2021-07-14 20:52:10|472.93|467.53|472.8|467.4|472.93|467.53|472.79|467.39|12
1626295940000|2021-07-14 20:52:20|472.81|467.41|472.75|467.35|472.81|467.41|472.75|467.35|5
1626295950000|2021-07-14 20:52:30|472.76|467.36|472.83|467.43|472.89|467.49|472.76|467.36|10
1626295960000|2021-07-14 20:52:40|472.84|467.44|472.84|467.44|472.85|467.45|472.82|467.42|9
1626295970000|2021-07-14 20:52:50|472.82|467.42|472.84|467.44|472.86|467.46|472.82|467.42|8
1626295980000|2021-07-14 20:53:00|472.87|467.47|472.86|467.46|472.87|467.47|472.82|467.42|10
1626295990000|2021-07-14 20:53:10|472.84|467.44|472.86|467.46|472.86|467.46|472.84|467.44|5
1626296000000|2021-07-14 20:53:20|472.84|467.44|473.04|467.64|473.08|467.68|472.84|467.44|12
1626296010000|2021-07-14 20:53:30|473.03|467.63|472.84|467.44|473.04|467.64|472.83|467.43|12
1626296020000|2021-07-14 20:53:40|472.83|467.43|472.84|467.44|472.84|467.44|472.83|467.43|8
1626296030000|2021-07-14 20:53:50|472.87|467.47|472.83|467.43|472.87|467.47|472.83|467.43|2
1626296040000|2021-07-14 20:54:00|472.84|467.44|472.84|467.44|472.86|467.46|472.82|467.42|10
1626296050000|2021-07-14 20:54:10|472.85|467.45|472.8|467.4|472.92|467.52|472.79|467.39|11
1626296060000|2021-07-14 20:54:20|472.78|467.38|472.59|467.19|472.81|467.41|472.59|467.19|14
1626296070000|2021-07-14 20:54:30|472.56|467.16|472.58|467.18|472.58|467.18|472.54|467.14|12
1626296080000|2021-07-14 20:54:40|472.56|467.16|472.58|467.18|472.59|467.19|472.56|467.16|14
1626296090000|2021-07-14 20:54:50|472.55|467.15|472.59|467.19|472.59|467.19|472.55|467.15|4
1626296100000|2021-07-14 20:55:00|472.58|467.18|472.58|467.18|472.59|467.19|472.53|467.13|8
1626296110000|2021-07-14 20:55:10|472.59|467.19|472.54|467.14|472.59|467.19|472.54|467.14|15
1626296120000|2021-07-14 20:55:20|472.55|467.15|472.59|467.19|472.59|467.19|472.55|467.15|4
1626296140000|2021-07-14 20:55:40|472.58|467.18|472.71|467.31|472.73|467.33|472.58|467.18|10
1626296150000|2021-07-14 20:55:50|472.68|467.28|472.64|467.24|472.69|467.29|472.59|467.19|8
1626296160000|2021-07-14 20:56:00|472.58|467.18|472.61|467.21|472.64|467.24|472.58|467.18|3
1626296170000|2021-07-14 20:56:10|472.54|467.14|472.54|467.14|472.54|467.14|472.52|467.12|6
1626296190000|2021-07-14 20:56:30|472.58|467.18|472.58|467.18|472.58|467.18|472.58|467.18|1
1626296200000|2021-07-14 20:56:40|472.57|467.17|472.63|467.23|472.63|467.23|472.55|467.15|10
1626296210000|2021-07-14 20:56:50|472.62|467.22|472.64|467.24|472.64|467.24|472.62|467.22|3
1626296270000|2021-07-14 20:57:50|472.59|467.19|472.52|467.12|472.59|467.19|472.52|467.12|11
1626296280000|2021-07-14 20:58:00|472.53|467.13|472.6|467.2|472.6|467.2|472.53|467.13|16
1626296290000|2021-07-14 20:58:10|472.64|467.24|472.65|467.25|472.65|467.25|472.62|467.22|5
1626296300000|2021-07-14 20:58:20|472.64|467.24|472.19|466.79|472.65|467.25|472.19|466.79|13
1626296310000|2021-07-14 20:58:30|472.18|466.78|472.23|466.83|472.23|466.83|472.18|466.78|4
1626296320000|2021-07-14 20:58:40|472.22|466.82|472.21|466.81|472.23|466.83|472.21|466.81|6
1626296330000|2021-07-14 20:58:50|472.22|466.82|472.21|466.81|472.23|466.83|472.21|466.81|4
1626296340000|2021-07-14 20:59:00|472.23|466.83|472.2|466.8|472.24|466.84|472.2|466.8|4
1626296350000|2021-07-14 20:59:10|472.19|466.79|472.14|466.74|472.2|466.8|472.12|466.72|11
1626296360000|2021-07-14 20:59:20|472.13|466.73|472.15|466.75|472.15|466.75|472.12|466.72|3
1626296370000|2021-07-14 20:59:30|472.12|466.72|472.12|466.72|472.12|466.72|472.12|466.72|1
1626296380000|2021-07-14 20:59:40|472.1|466.7|471.9|466.5|472.1|466.7|471.59|466.19|22
1626296390000|2021-07-14 20:59:50|471.91|466.51|471.99|466.59|472|466.6|471.91|466.51|12
1626296400000|2021-07-14 21:00:00|472|466.6|472.03|466.63|472.05|466.65|471.99|466.59|13
1626296410000|2021-07-14 21:00:10|472.05|466.65|472.41|467.01|472.43|467.03|472.05|466.65|18
1626296420000|2021-07-14 21:00:20|472.43|467.03|472.44|467.04|472.45|467.05|472.41|467.01|16
1626296430000|2021-07-14 21:00:30|472.45|467.05|472.52|467.12|472.52|467.12|472.42|467.02|16
1626296440000|2021-07-14 21:00:40|472.53|467.13|472.52|467.12|472.54|467.14|472.51|467.11|9
1626296450000|2021-07-14 21:00:50|472.51|467.11|472.54|467.14|472.54|467.14|472.51|467.11|8
1626296460000|2021-07-14 21:01:00|472.53|467.13|472.66|467.26|472.66|467.26|472.53|467.13|19
1626296470000|2021-07-14 21:01:10|472.68|467.28|472.72|467.32|472.75|467.35|472.68|467.28|12
1626296480000|2021-07-14 21:01:20|472.73|467.33|472.75|467.35|472.75|467.35|472.73|467.33|2
1626296490000|2021-07-14 21:01:30|472.73|467.33|472.74|467.34|472.74|467.34|472.73|467.33|2
1626296500000|2021-07-14 21:01:40|472.75|467.35|472.92|467.52|473.22|467.82|472.75|467.35|19
1626296510000|2021-07-14 21:01:50|472.93|467.53|472.88|467.48|473.04|467.64|472.87|467.47|21
1626296520000|2021-07-14 21:02:00|472.89|467.49|472.89|467.49|472.9|467.5|472.88|467.48|7
1626296530000|2021-07-14 21:02:10|472.9|467.5|472.71|467.31|472.91|467.51|472.71|467.31|20
1626296540000|2021-07-14 21:02:20|472.72|467.32|472.7|467.3|472.73|467.33|472.67|467.27|7
1626296550000|2021-07-14 21:02:30|472.69|467.29|472.73|467.33|472.74|467.34|472.68|467.28|12
1626296560000|2021-07-14 21:02:40|472.72|467.32|472.64|467.24|472.72|467.32|472.62|467.22|15
1626296570000|2021-07-14 21:02:50|472.63|467.23|472.61|467.21|472.63|467.23|472.6|467.2|10
1626296580000|2021-07-14 21:03:00|472.62|467.22|472.7|467.3|472.71|467.31|472.62|467.22|7
1626296590000|2021-07-14 21:03:10|472.68|467.28|472.69|467.29|472.69|467.29|472.68|467.28|4
1626296600000|2021-07-14 21:03:20|472.72|467.32|472.79|467.39|472.83|467.43|472.71|467.31|7
1626296610000|2021-07-14 21:03:30|472.87|467.47|472.87|467.47|472.87|467.47|472.87|467.47|1
1626296620000|2021-07-14 21:03:40|472.86|467.46|472.85|467.45|472.86|467.46|472.85|467.45|2
1626296630000|2021-07-14 21:03:50|472.84|467.44|472.84|467.44|472.85|467.45|472.83|467.43|5
1626296640000|2021-07-14 21:04:00|472.85|467.45|472.64|467.24|472.85|467.45|472.64|467.24|14
1626296650000|2021-07-14 21:04:10|472.63|467.23|472.61|467.21|472.64|467.24|472.61|467.21|5
1626296660000|2021-07-14 21:04:20|472.6|467.2|472.57|467.17|472.6|467.2|472.57|467.17|3
1626296670000|2021-07-14 21:04:30|472.56|467.16|472.57|467.17|472.57|467.17|472.56|467.16|2
1626296680000|2021-07-14 21:04:40|472.56|467.16|472.51|467.11|472.56|467.16|472.5|467.1|7
1626296690000|2021-07-14 21:04:50|472.5|467.1|472.48|467.08|472.5|467.1|472.48|467.08|5
1626296700000|2021-07-14 21:05:00|472.47|467.07|472.47|467.07|472.49|467.09|472.47|467.07|5
1626296730000|2021-07-14 21:05:30|472.44|467.04|472.59|467.19|472.59|467.19|472.41|467.01|8
1626296740000|2021-07-14 21:05:40|472.6|467.2|472.53|467.13|472.62|467.22|472.53|467.13|7
1626296750000|2021-07-14 21:05:50|472.54|467.14|472.68|467.28|472.71|467.31|472.54|467.14|8
1626296760000|2021-07-14 21:06:00|472.64|467.24|472.72|467.32|472.72|467.32|472.64|467.24|13
1626296770000|2021-07-14 21:06:10|472.7|467.3|472.65|467.25|472.78|467.38|472.65|467.25|20
1626296780000|2021-07-14 21:06:20|472.69|467.29|472.5|467.1|472.7|467.3|472.5|467.1|15
1626296790000|2021-07-14 21:06:30|472.46|467.06|472.42|467.02|472.47|467.07|472.38|466.98|11
1626296800000|2021-07-14 21:06:40|472.41|467.01|472.41|467.01|472.42|467.02|472.39|466.99|11
1626296810000|2021-07-14 21:06:50|472.4|467|472.4|467|472.41|467.01|472.4|467|11
1626296820000|2021-07-14 21:07:00|472.45|467.05|472.65|467.25|472.68|467.28|472.45|467.05|13
1626296830000|2021-07-14 21:07:10|472.64|467.24|472.64|467.24|472.65|467.25|472.62|467.22|12
1626296840000|2021-07-14 21:07:20|472.62|467.22|472.73|467.33|472.73|467.33|472.61|467.21|8
1626296850000|2021-07-14 21:07:30|472.69|467.29|472.49|467.09|472.71|467.31|472.48|467.08|8
1626296860000|2021-07-14 21:07:40|472.44|467.04|472.47|467.07|472.48|467.08|472.44|467.04|12
1626296870000|2021-07-14 21:07:50|472.46|467.06|472.49|467.09|472.49|467.09|472.46|467.06|11
1626296880000|2021-07-14 21:08:00|472.48|467.08|472.48|467.08|472.48|467.08|472.48|467.08|1
1626296890000|2021-07-14 21:08:10|472.51|467.11|472.44|467.04|472.51|467.11|472.42|467.02|8
1626296900000|2021-07-14 21:08:20|472.43|467.03|472.46|467.06|472.48|467.08|472.4|467|9
1626296910000|2021-07-14 21:08:30|472.47|467.07|472.46|467.06|472.47|467.07|472.4|467|5
1626296920000|2021-07-14 21:08:40|472.4|467|472.47|467.07|472.47|467.07|472.4|467|2
1626296950000|2021-07-14 21:09:10|472.49|467.09|472.34|466.94|472.49|467.09|472.34|466.94|9
1626296960000|2021-07-14 21:09:20|472.35|466.95|472.26|466.86|472.37|466.97|472.26|466.86|5
1626296970000|2021-07-14 21:09:30|472.25|466.85|472.24|466.84|472.25|466.85|472.24|466.84|2
1626296980000|2021-07-14 21:09:40|472.26|466.86|472.25|466.85|472.29|466.89|472.24|466.84|4
1626296990000|2021-07-14 21:09:50|472.34|466.94|472.54|467.14|472.54|467.14|472.31|466.91|11
1626297000000|2021-07-14 21:10:00|472.44|467.04|472.41|467.01|472.53|467.13|472.4|467|8
1626297010000|2021-07-14 21:10:10|472.4|467|472.23|466.83|472.51|467.11|472.23|466.83|10
1626297020000|2021-07-14 21:10:20|472.28|466.88|472.29|466.89|472.3|466.9|472.23|466.83|16
1626297030000|2021-07-14 21:10:30|472.24|466.84|472.28|466.88|472.29|466.89|472.24|466.84|9
1626297040000|2021-07-14 21:10:40|472.25|466.85|472.29|466.89|472.29|466.89|472.25|466.85|6
1626297050000|2021-07-14 21:10:50|472.27|466.87|472.29|466.89|472.29|466.89|472.23|466.83|10
1626297060000|2021-07-14 21:11:00|472.25|466.85|472.27|466.87|472.3|466.9|472.25|466.85|4
1626297070000|2021-07-14 21:11:10|472.26|466.86|472.29|466.89|472.3|466.9|472.26|466.86|3
1626297080000|2021-07-14 21:11:20|472.3|466.9|472.31|466.91|472.31|466.91|472.3|466.9|4
1626297100000|2021-07-14 21:11:40|472.28|466.88|472.28|466.88|472.31|466.91|472.28|466.88|3
1626297120000|2021-07-14 21:12:00|472.31|466.91|472.38|466.98|472.38|466.98|472.31|466.91|3
1626297130000|2021-07-14 21:12:10|472.44|467.04|472.56|467.16|472.76|467.36|472.43|467.03|23
1626297140000|2021-07-14 21:12:20|472.55|467.15|472.54|467.14|472.58|467.18|472.53|467.13|13
1626297150000|2021-07-14 21:12:30|472.53|467.13|472.53|467.13|472.54|467.14|472.53|467.13|3
1626297160000|2021-07-14 21:12:40|472.54|467.14|472.56|467.16|472.56|467.16|472.53|467.13|6
1626297170000|2021-07-14 21:12:50|472.52|467.12|472.49|467.09|472.55|467.15|472.49|467.09|8
1626297180000|2021-07-14 21:13:00|472.4|467|472.49|467.09|472.54|467.14|472.38|466.98|11
1626297190000|2021-07-14 21:13:10|472.5|467.1|472.51|467.11|472.56|467.16|472.46|467.06|10
1626297200000|2021-07-14 21:13:20|472.47|467.07|472.53|467.13|472.54|467.14|472.47|467.07|7
1626297210000|2021-07-14 21:13:30|472.5|467.1|472.58|467.18|472.58|467.18|472.5|467.1|11
1626297220000|2021-07-14 21:13:40|472.59|467.19|472.59|467.19|472.59|467.19|472.57|467.17|5
1626297230000|2021-07-14 21:13:50|472.57|467.17|472.57|467.17|472.57|467.17|472.57|467.17|1
1626297260000|2021-07-14 21:14:20|472.68|467.28|472.68|467.28|472.68|467.28|472.68|467.28|1
1626297270000|2021-07-14 21:14:30|472.71|467.31|472.68|467.28|472.71|467.31|472.68|467.28|2
1626297280000|2021-07-14 21:14:40|472.71|467.31|472.68|467.28|472.75|467.35|472.68|467.28|4
1626297290000|2021-07-14 21:14:50|472.76|467.36|472.77|467.37|472.77|467.37|472.76|467.36|2
1626297300000|2021-07-14 21:15:00|472.76|467.36|472.73|467.33|472.76|467.36|472.68|467.28|5
1626297310000|2021-07-14 21:15:10|472.74|467.34|472.74|467.34|472.74|467.34|472.74|467.34|1
1626297320000|2021-07-14 21:15:20|472.84|467.44|472.81|467.41|472.87|467.47|472.81|467.41|6
1626297330000|2021-07-14 21:15:30|472.83|467.43|472.95|467.55|472.96|467.56|472.83|467.43|4
1626297340000|2021-07-14 21:15:40|472.98|467.58|473.05|467.65|473.05|467.65|472.98|467.58|10
1626297350000|2021-07-14 21:15:50|473.06|467.66|473.28|467.88|473.28|467.88|473.06|467.66|16
1626297360000|2021-07-14 21:16:00|473.27|467.87|473.29|467.89|473.34|467.94|473.24|467.84|13
1626297370000|2021-07-14 21:16:10|473.31|467.91|473.37|467.97|473.39|467.99|473.31|467.91|6
1626297380000|2021-07-14 21:16:20|473.39|467.99|473.48|468.08|473.49|468.09|473.39|467.99|13
1626297390000|2021-07-14 21:16:30|473.49|468.09|473.55|468.15|473.61|468.21|473.43|468.03|14
1626297400000|2021-07-14 21:16:40|473.52|468.12|473.6|468.2|473.6|468.2|473.52|468.12|20
1626297410000|2021-07-14 21:16:50|473.59|468.19|473.6|468.2|473.6|468.2|473.59|468.19|12
1626297420000|2021-07-14 21:17:00|473.62|468.22|473.41|468.01|473.62|468.22|473.38|467.98|21
1626297430000|2021-07-14 21:17:10|473.42|468.02|473.47|468.07|473.47|468.07|473.36|467.96|19
1626297440000|2021-07-14 21:17:20|473.49|468.09|473.59|468.19|473.6|468.2|473.49|468.09|10
1626297450000|2021-07-14 21:17:30|473.56|468.16|473.69|468.29|473.75|468.35|473.56|468.16|20
1626297460000|2021-07-14 21:17:40|473.68|468.28|473.63|468.23|473.69|468.29|473.62|468.22|20
1626297470000|2021-07-14 21:17:50|473.62|468.22|473.52|468.12|473.64|468.24|473.5|468.1|17
1626297480000|2021-07-14 21:18:00|473.51|468.11|473.57|468.17|473.57|468.17|473.51|468.11|10
1626297490000|2021-07-14 21:18:10|473.56|468.16|473.57|468.17|473.57|468.17|473.56|468.16|2
1626297500000|2021-07-14 21:18:20|473.56|468.16|473.46|468.06|473.56|468.16|473.42|468.02|14
1626297510000|2021-07-14 21:18:30|473.43|468.03|473.37|467.97|473.43|468.03|473.33|467.93|13
1626297520000|2021-07-14 21:18:40|473.35|467.95|473.41|468.01|473.41|468.01|473.35|467.95|9
1626297530000|2021-07-14 21:18:50|473.42|468.02|473.39|467.99|473.42|468.02|473.39|467.99|3
1626297540000|2021-07-14 21:19:00|473.41|468.01|473.39|467.99|473.41|468.01|473.39|467.99|2
1626297550000|2021-07-14 21:19:10|473.41|468.01|473.2|467.8|473.41|468.01|473.2|467.8|10
1626297560000|2021-07-14 21:19:20|473.21|467.81|473.32|467.92|473.32|467.92|473.19|467.79|10
1626297580000|2021-07-14 21:19:40|473.33|467.93|473.3|467.9|473.33|467.93|473.3|467.9|4
1626297590000|2021-07-14 21:19:50|473.22|467.82|473.27|467.87|473.29|467.89|473.17|467.77|8
1626297600000|2021-07-14 21:20:00|473.28|467.88|473.22|467.82|473.31|467.91|473.15|467.75|13
1626297610000|2021-07-14 21:20:10|473.16|467.76|473.16|467.76|473.22|467.82|473.16|467.76|5
1626297620000|2021-07-14 21:20:20|473.17|467.77|473.19|467.79|473.25|467.85|473.17|467.77|12
1626297630000|2021-07-14 21:20:30|473.17|467.77|473.1|467.7|473.17|467.77|473.1|467.7|3
1626297650000|2021-07-14 21:20:50|473.11|467.71|473.11|467.71|473.11|467.71|473.11|467.71|1
1626297670000|2021-07-14 21:21:10|473.18|467.78|473.32|467.92|473.32|467.92|473.18|467.78|15
1626297680000|2021-07-14 21:21:20|473.34|467.94|473.38|467.98|473.38|467.98|473.31|467.91|6
1626297690000|2021-07-14 21:21:30|473.36|467.96|473.31|467.91|473.36|467.96|473.31|467.91|9
1626297700000|2021-07-14 21:21:40|473.29|467.89|473.31|467.91|473.33|467.93|473.28|467.88|21
1626297710000|2021-07-14 21:21:50|473.34|467.94|473.29|467.89|473.34|467.94|473.21|467.81|8
1626297720000|2021-07-14 21:22:00|473.26|467.86|473.21|467.81|473.26|467.86|473.21|467.81|5
1626297730000|2021-07-14 21:22:10|473.24|467.84|473.24|467.84|473.24|467.84|473.2|467.8|5
1626297740000|2021-07-14 21:22:20|473.25|467.85|473.23|467.83|473.26|467.86|473.23|467.83|4
1626297760000|2021-07-14 21:22:40|473.22|467.82|473.23|467.83|473.24|467.84|473.22|467.82|7
1626297770000|2021-07-14 21:22:50|473.22|467.82|473.2|467.8|473.22|467.82|473.15|467.75|5
1626297780000|2021-07-14 21:23:00|473.15|467.75|473.04|467.64|473.19|467.79|473.04|467.64|9
1626297790000|2021-07-14 21:23:10|473.02|467.62|473.15|467.75|473.15|467.75|473.02|467.62|8
1626297800000|2021-07-14 21:23:20|473.24|467.84|473.2|467.8|473.29|467.89|473.17|467.77|6
1626297820000|2021-07-14 21:23:40|473.22|467.82|473.2|467.8|473.22|467.82|473.2|467.8|2
1626297830000|2021-07-14 21:23:50|473.21|467.81|473.09|467.69|473.21|467.81|473.09|467.69|8
1626297850000|2021-07-14 21:24:10|473.1|467.7|473.12|467.72|473.12|467.72|473.07|467.67|9
1626297860000|2021-07-14 21:24:20|473.1|467.7|473.22|467.82|473.22|467.82|473.1|467.7|6
1626297870000|2021-07-14 21:24:30|473.21|467.81|473.21|467.81|473.21|467.81|473.21|467.81|1
1626297890000|2021-07-14 21:24:50|473.18|467.78|473.19|467.79|473.21|467.81|473.17|467.77|6
1626297900000|2021-07-14 21:25:00|473.17|467.77|473.14|467.74|473.17|467.77|473.14|467.74|3
1626297920000|2021-07-14 21:25:20|473.18|467.78|473.18|467.78|473.18|467.78|473.18|467.78|1
1626297940000|2021-07-14 21:25:40|473.19|467.79|473.19|467.79|473.19|467.79|473.19|467.79|1
1626297950000|2021-07-14 21:25:50|473.17|467.77|473.08|467.68|473.17|467.77|473.08|467.68|4
1626297960000|2021-07-14 21:26:00|473.07|467.67|473.03|467.63|473.07|467.67|473.03|467.63|5
1626297970000|2021-07-14 21:26:10|472.99|467.59|472.89|467.49|472.99|467.59|472.89|467.49|5
1626297980000|2021-07-14 21:26:20|472.88|467.48|472.91|467.51|472.91|467.51|472.87|467.47|3
1626297990000|2021-07-14 21:26:30|472.87|467.47|472.87|467.47|472.87|467.47|472.87|467.47|1
1626298010000|2021-07-14 21:26:50|472.82|467.42|472.81|467.41|472.87|467.47|472.81|467.41|4
1626298020000|2021-07-14 21:27:00|472.53|467.13|472.43|467.03|472.53|467.13|472.29|466.89|13
1626298030000|2021-07-14 21:27:10|472.44|467.04|472.7|467.3|472.74|467.34|472.44|467.04|11
1626298040000|2021-07-14 21:27:20|472.68|467.28|472.64|467.24|472.68|467.28|472.6|467.2|7
1626298060000|2021-07-14 21:27:40|472.65|467.25|472.66|467.26|472.66|467.26|472.65|467.25|2
1626298070000|2021-07-14 21:27:50|472.64|467.24|473.02|467.62|473.02|467.62|472.64|467.24|18
1626298080000|2021-07-14 21:28:00|473.03|467.63|473.08|467.68|473.08|467.68|473.03|467.63|5
1626298090000|2021-07-14 21:28:10|473.09|467.69|473.08|467.68|473.09|467.69|473.08|467.68|2
1626298100000|2021-07-14 21:28:20|473.16|467.76|473.26|467.86|473.27|467.87|473.16|467.76|7
1626298110000|2021-07-14 21:28:30|473.29|467.89|473.38|467.98|473.38|467.98|473.29|467.89|9
1626298120000|2021-07-14 21:28:40|473.37|467.97|473.3|467.9|473.37|467.97|473.3|467.9|4
1626298140000|2021-07-14 21:29:00|473.29|467.89|473.3|467.9|473.3|467.9|473.29|467.89|2
1626298150000|2021-07-14 21:29:10|473.26|467.86|473.21|467.81|473.28|467.88|473.21|467.81|6
1626298160000|2021-07-14 21:29:20|473.24|467.84|473.18|467.78|473.24|467.84|473.18|467.78|7
1626298170000|2021-07-14 21:29:30|473.19|467.79|473.2|467.8|473.2|467.8|473.18|467.78|4
1626298180000|2021-07-14 21:29:40|473.24|467.84|473.23|467.83|473.24|467.84|473.22|467.82|3
1626298200000|2021-07-14 21:30:00|473.21|467.81|473.22|467.82|473.25|467.85|473.21|467.81|8
1626298210000|2021-07-14 21:30:10|473.23|467.83|473.16|467.76|473.23|467.83|473.16|467.76|6
1626298220000|2021-07-14 21:30:20|473.18|467.78|473.04|467.64|473.18|467.78|473.04|467.64|7
1626298260000|2021-07-14 21:31:00|473.06|467.66|473.06|467.66|473.06|467.66|473.06|467.66|1
1626298270000|2021-07-14 21:31:10|473.08|467.68|473.08|467.68|473.08|467.68|473.08|467.68|1
1626298280000|2021-07-14 21:31:20|473.07|467.67|473.1|467.7|473.1|467.7|473.07|467.67|5
1626298290000|2021-07-14 21:31:30|473.11|467.71|473.07|467.67|473.11|467.71|473.07|467.67|2
1626298300000|2021-07-14 21:31:40|473.02|467.62|473.09|467.69|473.09|467.69|473.02|467.62|2
1626298320000|2021-07-14 21:32:00|473.1|467.7|473.18|467.78|473.18|467.78|473.1|467.7|6
1626298330000|2021-07-14 21:32:10|473.22|467.82|473.22|467.82|473.22|467.82|473.22|467.82|1
1626298350000|2021-07-14 21:32:30|473.25|467.85|473.27|467.87|473.27|467.87|473.23|467.83|6
1626298360000|2021-07-14 21:32:40|473.28|467.88|473.27|467.87|473.31|467.91|473.24|467.84|7
1626298380000|2021-07-14 21:33:00|473.29|467.89|473.29|467.89|473.29|467.89|473.28|467.88|3
1626298430000|2021-07-14 21:33:50|473.28|467.88|473.29|467.89|473.29|467.89|473.28|467.88|2
1626298460000|2021-07-14 21:34:20|473.32|467.92|473.42|468.02|473.42|468.02|473.32|467.92|4
1626298470000|2021-07-14 21:34:30|473.47|468.07|473.47|468.07|473.47|468.07|473.47|468.07|1
1626298520000|2021-07-14 21:35:20|473.5|468.1|473.5|468.1|473.5|468.1|473.5|468.1|1
1626298580000|2021-07-14 21:36:20|473.49|468.09|473.49|468.09|473.49|468.09|473.49|468.09|1
1626298590000|2021-07-14 21:36:30|473.5|468.1|473.5|468.1|473.5|468.1|473.49|468.09|3
1626298600000|2021-07-14 21:36:40|473.49|468.09|473.49|468.09|473.5|468.1|473.49|468.09|3
1626298610000|2021-07-14 21:36:50|473.5|468.1|473.39|467.99|473.5|468.1|473.38|467.98|19
1626298620000|2021-07-14 21:37:00|473.37|467.97|473.34|467.94|473.39|467.99|473.34|467.94|6
1626298630000|2021-07-14 21:37:10|473.33|467.93|473.35|467.95|473.36|467.96|473.31|467.91|7
1626298640000|2021-07-14 21:37:20|473.36|467.96|473.34|467.94|473.36|467.96|473.34|467.94|3
1626298650000|2021-07-14 21:37:30|473.33|467.93|473.33|467.93|473.34|467.94|473.33|467.93|5
1626298660000|2021-07-14 21:37:40|473.34|467.94|473.31|467.91|473.34|467.94|473.31|467.91|5
1626298670000|2021-07-14 21:37:50|473.33|467.93|473.34|467.94|473.34|467.94|473.32|467.92|4
1626298680000|2021-07-14 21:38:00|473.35|467.95|473.33|467.93|473.35|467.95|473.29|467.89|10
1626298700000|2021-07-14 21:38:20|473.31|467.91|473.27|467.87|473.31|467.91|473.27|467.87|2
1626298710000|2021-07-14 21:38:30|473.3|467.9|473.25|467.85|473.34|467.94|473.21|467.81|11
1626298720000|2021-07-14 21:38:40|473.26|467.86|473.24|467.84|473.26|467.86|473.16|467.76|4
1626298730000|2021-07-14 21:38:50|473.16|467.76|473.23|467.83|473.23|467.83|473.16|467.76|2
1626298740000|2021-07-14 21:39:00|473.2|467.8|473.2|467.8|473.2|467.8|473.2|467.8|1
1626298750000|2021-07-14 21:39:10|473.25|467.85|473.32|467.92|473.32|467.92|473.25|467.85|3
1626298760000|2021-07-14 21:39:20|473.35|467.95|473.34|467.94|473.35|467.95|473.34|467.94|2
1626298770000|2021-07-14 21:39:30|473.35|467.95|473.35|467.95|473.35|467.95|473.35|467.95|1
1626298780000|2021-07-14 21:39:40|473.37|467.97|473.37|467.97|473.37|467.97|473.37|467.97|1
1626298800000|2021-07-14 21:40:00|473.23|467.83|473.3|467.9|473.4|468|473.23|467.83|11
1626298810000|2021-07-14 21:40:10|473.33|467.93|473.34|467.94|473.36|467.96|473.31|467.91|7
1626298830000|2021-07-14 21:40:30|473.36|467.96|473.34|467.94|473.36|467.96|473.34|467.94|2
1626298840000|2021-07-14 21:40:40|473.31|467.91|473.31|467.91|473.31|467.91|473.31|467.91|1
1626298850000|2021-07-14 21:40:50|473.34|467.94|473.43|468.03|473.43|468.03|473.3|467.9|6
1626298860000|2021-07-14 21:41:00|473.42|468.02|473.4|468|473.42|468.02|473.4|468|2
1626298870000|2021-07-14 21:41:10|473.42|468.02|473.43|468.03|473.43|468.03|473.42|468.02|2
1626298910000|2021-07-14 21:41:50|473.44|468.04|473.44|468.04|473.44|468.04|473.44|468.04|1
1626298920000|2021-07-14 21:42:00|473.43|468.03|473.43|468.03|473.43|468.03|473.43|468.03|1
1626298930000|2021-07-14 21:42:10|473.44|468.04|473.44|468.04|473.44|468.04|473.44|468.04|1
1626298940000|2021-07-14 21:42:20|473.53|468.13|473.58|468.18|473.58|468.18|473.53|468.13|8
1626298950000|2021-07-14 21:42:30|473.56|468.16|473.59|468.19|473.59|468.19|473.56|468.16|4
1626298960000|2021-07-14 21:42:40|473.58|468.18|473.59|468.19|473.59|468.19|473.57|468.17|6
1626298970000|2021-07-14 21:42:50|473.58|468.18|473.59|468.19|473.59|468.19|473.58|468.18|2
1626298980000|2021-07-14 21:43:00|473.58|468.18|473.54|468.14|473.59|468.19|473.54|468.14|11
1626298990000|2021-07-14 21:43:10|473.61|468.21|473.61|468.21|473.61|468.21|473.61|468.21|1
1626299010000|2021-07-14 21:43:30|473.66|468.26|473.66|468.26|473.66|468.26|473.66|468.26|1
1626299110000|2021-07-14 21:45:10|473.62|468.22|473.62|468.22|473.62|468.22|473.62|468.22|1
1626299120000|2021-07-14 21:45:20|473.6|468.2|473.6|468.2|473.6|468.2|473.6|468.2|1
1626299250000|2021-07-14 21:47:30|473.58|468.18|473.57|468.17|473.59|468.19|473.56|468.16|5
1626299260000|2021-07-14 21:47:40|473.56|468.16|473.57|468.17|473.57|468.17|473.54|468.14|4
1626299270000|2021-07-14 21:47:50|473.62|468.22|473.64|468.24|473.64|468.24|473.62|468.22|3
1626299280000|2021-07-14 21:48:00|473.74|468.34|473.76|468.36|473.78|468.38|473.73|468.33|13
1626299290000|2021-07-14 21:48:10|473.77|468.37|473.77|468.37|473.77|468.37|473.75|468.35|7
1626299320000|2021-07-14 21:48:40|473.79|468.39|473.8|468.4|473.8|468.4|473.79|468.39|4
1626299330000|2021-07-14 21:48:50|473.79|468.39|473.77|468.37|473.79|468.39|473.77|468.37|2
1626299340000|2021-07-14 21:49:00|473.76|468.36|473.76|468.36|473.76|468.36|473.76|468.36|1
1626299350000|2021-07-14 21:49:10|473.77|468.37|473.78|468.38|473.79|468.39|473.77|468.37|10
1626299360000|2021-07-14 21:49:20|473.79|468.39|473.85|468.45|473.85|468.45|473.76|468.36|7
1626299390000|2021-07-14 21:49:50|473.84|468.44|474.02|468.62|474.04|468.64|473.84|468.44|5
1626299410000|2021-07-14 21:50:10|474.05|468.65|474.06|468.66|474.06|468.66|474.05|468.65|2
1626299420000|2021-07-14 21:50:20|474.01|468.61|473.99|468.59|474.01|468.61|473.99|468.59|2
1626299430000|2021-07-14 21:50:30|474.01|468.61|474.01|468.61|474.01|468.61|474.01|468.61|1
1626299440000|2021-07-14 21:50:40|474|468.6|474|468.6|474|468.6|474|468.6|1
1626299450000|2021-07-14 21:50:50|474.01|468.61|474|468.6|474.05|468.65|473.97|468.57|7
1626299460000|2021-07-14 21:51:00|473.96|468.56|474.05|468.65|474.05|468.65|473.96|468.56|13
1626299470000|2021-07-14 21:51:10|474|468.6|473.98|468.58|474.03|468.63|473.98|468.58|5
1626299480000|2021-07-14 21:51:20|473.99|468.59|474|468.6|474.01|468.61|473.98|468.58|4
1626299490000|2021-07-14 21:51:30|473.95|468.55|473.94|468.54|474.05|468.65|473.92|468.52|6
1626299500000|2021-07-14 21:51:40|473.95|468.55|473.95|468.55|473.95|468.55|473.95|468.55|1
1626299510000|2021-07-14 21:51:50|473.94|468.54|473.95|468.55|473.95|468.55|473.93|468.53|3
1626299520000|2021-07-14 21:52:00|473.93|468.53|473.8|468.4|473.93|468.53|473.8|468.4|10
1626299530000|2021-07-14 21:52:10|473.78|468.38|473.7|468.3|473.82|468.42|473.69|468.29|9
1626299540000|2021-07-14 21:52:20|473.66|468.26|473.66|468.26|473.66|468.26|473.66|468.26|1
1626299550000|2021-07-14 21:52:30|473.64|468.24|473.53|468.13|473.64|468.24|473.52|468.12|4
1626299560000|2021-07-14 21:52:40|473.59|468.19|473.57|468.17|473.59|468.19|473.57|468.17|2
1626299570000|2021-07-14 21:52:50|473.56|468.16|473.54|468.14|473.59|468.19|473.54|468.14|3
1626299580000|2021-07-14 21:53:00|473.53|468.13|473.53|468.13|473.54|468.14|473.53|468.13|5
1626299590000|2021-07-14 21:53:10|473.54|468.14|473.54|468.14|473.54|468.14|473.53|468.13|5
1626299600000|2021-07-14 21:53:20|473.51|468.11|473.45|468.05|473.51|468.11|473.45|468.05|5
1626299610000|2021-07-14 21:53:30|473.49|468.09|473.48|468.08|473.49|468.09|473.48|468.08|2
1626299620000|2021-07-14 21:53:40|473.49|468.09|473.49|468.09|473.49|468.09|473.48|468.08|3
1626299660000|2021-07-14 21:54:20|473.44|468.04|473.44|468.04|473.44|468.04|473.44|468.04|1
1626299670000|2021-07-14 21:54:30|473.49|468.09|473.48|468.08|473.49|468.09|473.48|468.08|4
1626299680000|2021-07-14 21:54:40|473.49|468.09|473.55|468.15|473.55|468.15|473.49|468.09|4
1626299690000|2021-07-14 21:54:50|473.54|468.14|473.55|468.15|473.55|468.15|473.54|468.14|2
1626299730000|2021-07-14 21:55:30|473.54|468.14|473.47|468.07|473.54|468.14|473.47|468.07|4
1626299740000|2021-07-14 21:55:40|473.46|468.06|473.47|468.07|473.47|468.07|473.45|468.05|6
1626299750000|2021-07-14 21:55:50|473.5|468.1|473.5|468.1|473.5|468.1|473.5|468.1|1
1626299760000|2021-07-14 21:56:00|473.48|468.08|473.48|468.08|473.5|468.1|473.48|468.08|3
1626299770000|2021-07-14 21:56:10|473.5|468.1|473.48|468.08|473.5|468.1|473.48|468.08|2
1626299800000|2021-07-14 21:56:40|473.5|468.1|473.44|468.04|473.5|468.1|473.44|468.04|3
1626299810000|2021-07-14 21:56:50|473.45|468.05|472.58|467.18|473.45|468.05|472.58|467.18|24
1626299820000|2021-07-14 21:57:00|472.56|467.16|472.23|466.83|472.6|467.2|472.23|466.83|16
1626299830000|2021-07-14 21:57:10|472.22|466.82|472.26|466.86|472.26|466.86|472.17|466.77|8
1626299840000|2021-07-14 21:57:20|472.27|466.87|472.48|467.08|472.5|467.1|472.24|466.84|16
1626299850000|2021-07-14 21:57:30|472.5|467.1|472.49|467.09|472.51|467.11|472.49|467.09|6
1626299860000|2021-07-14 21:57:40|472.5|467.1|472.57|467.17|472.61|467.21|472.49|467.09|11
1626299870000|2021-07-14 21:57:50|472.58|467.18|472.56|467.16|472.59|467.19|472.53|467.13|9
1626299880000|2021-07-14 21:58:00|472.55|467.15|472.56|467.16|472.56|467.16|472.52|467.12|7
1626299910000|2021-07-14 21:58:30|472.53|467.13|472.56|467.16|472.57|467.17|472.53|467.13|7
1626299920000|2021-07-14 21:58:40|472.57|467.17|472.61|467.21|472.63|467.23|472.56|467.16|15
1626299940000|2021-07-14 21:59:00|472.6|467.2|472.65|467.25|472.65|467.25|472.6|467.2|5
1626299950000|2021-07-14 21:59:10|472.63|467.23|472.55|467.15|472.63|467.23|472.55|467.15|4
1626299960000|2021-07-14 21:59:20|472.53|467.13|472.54|467.14|472.54|467.14|472.53|467.13|2
1626299970000|2021-07-14 21:59:30|472.47|467.07|472.5|467.1|472.5|467.1|472.47|467.07|2
1626299980000|2021-07-14 21:59:40|472.51|467.11|472.5|467.1|472.51|467.11|472.5|467.1|2
1626299990000|2021-07-14 21:59:50|472.54|467.14|472.55|467.15|472.56|467.16|472.53|467.13|6
1626300000000|2021-07-14 22:00:00|472.56|467.16|472.7|467.3|472.7|467.3|472.5|467.1|9
1626300010000|2021-07-14 22:00:10|472.59|467.19|472.58|467.18|472.59|467.19|472.58|467.18|4
1626300020000|2021-07-14 22:00:20|472.59|467.19|472.59|467.19|472.59|467.19|472.59|467.19|1
1626300040000|2021-07-14 22:00:40|472.6|467.2|472.82|467.42|472.82|467.42|472.6|467.2|14
1626300050000|2021-07-14 22:00:50|472.84|467.44|472.85|467.45|472.85|467.45|472.84|467.44|2
1626300100000|2021-07-14 22:01:40|472.89|467.49|472.91|467.51|472.91|467.51|472.89|467.49|2
1626300110000|2021-07-14 22:01:50|472.89|467.49|473.02|467.62|473.02|467.62|472.89|467.49|11
1626300120000|2021-07-14 22:02:00|473.03|467.63|472.99|467.59|473.05|467.65|472.99|467.59|6
1626300130000|2021-07-14 22:02:10|473|467.6|472.99|467.59|473|467.6|472.99|467.59|2
1626300140000|2021-07-14 22:02:20|473|467.6|473.01|467.61|473.01|467.61|472.99|467.59|4
1626300150000|2021-07-14 22:02:30|472.99|467.59|472.99|467.59|472.99|467.59|472.99|467.59|1
1626300170000|2021-07-14 22:02:50|473|467.6|473|467.6|473.01|467.61|473|467.6|5
1626300180000|2021-07-14 22:03:00|472.97|467.57|473|467.6|473|467.6|472.97|467.57|2
1626300190000|2021-07-14 22:03:10|473.01|467.61|473.01|467.61|473.01|467.61|473.01|467.61|1
1626300210000|2021-07-14 22:03:30|472.98|467.58|473.01|467.61|473.01|467.61|472.98|467.58|2
1626300220000|2021-07-14 22:03:40|473.05|467.65|473.13|467.73|473.14|467.74|473.05|467.65|7
1626300230000|2021-07-14 22:03:50|473.19|467.79|473.19|467.79|473.19|467.79|473.19|467.79|1
1626300250000|2021-07-14 22:04:10|473.18|467.78|473.19|467.79|473.19|467.79|473.18|467.78|2
1626300270000|2021-07-14 22:04:30|473.24|467.84|473.19|467.79|473.24|467.84|473.19|467.79|5
1626300280000|2021-07-14 22:04:40|473.2|467.8|473.2|467.8|473.2|467.8|473.19|467.79|9
1626300290000|2021-07-14 22:04:50|473.19|467.79|473.19|467.79|473.2|467.8|473.18|467.78|4
1626300300000|2021-07-14 22:05:00|473.2|467.8|473.21|467.81|473.21|467.81|473.2|467.8|2
1626300310000|2021-07-14 22:05:10|473.2|467.8|473.13|467.73|473.2|467.8|473.13|467.73|2
1626300320000|2021-07-14 22:05:20|473.12|467.72|473.12|467.72|473.13|467.73|473.12|467.72|3
1626300340000|2021-07-14 22:05:40|473.1|467.7|473.18|467.78|473.18|467.78|473.1|467.7|5
1626300350000|2021-07-14 22:05:50|473.1|467.7|473.07|467.67|473.1|467.7|473.05|467.65|4
1626300360000|2021-07-14 22:06:00|473.04|467.64|473.08|467.68|473.1|467.7|473.04|467.64|11
1626300370000|2021-07-14 22:06:10|473.07|467.67|473.35|467.95|473.35|467.95|473.07|467.67|14
1626300380000|2021-07-14 22:06:20|473.34|467.94|473.15|467.75|473.34|467.94|473.1|467.7|7
1626300390000|2021-07-14 22:06:30|473.09|467.69|473.08|467.68|473.09|467.69|473.07|467.67|3
1626300400000|2021-07-14 22:06:40|473.07|467.67|473.08|467.68|473.08|467.68|473.07|467.67|2
1626300410000|2021-07-14 22:06:50|473.07|467.67|473.08|467.68|473.08|467.68|473.07|467.67|2
1626300420000|2021-07-14 22:07:00|473.07|467.67|473.16|467.76|473.18|467.78|473.07|467.67|10
1626300430000|2021-07-14 22:07:10|473.15|467.75|473.05|467.65|473.18|467.78|473.05|467.65|5
1626300440000|2021-07-14 22:07:20|473.04|467.64|472.99|467.59|473.09|467.69|472.99|467.59|4
1626300460000|2021-07-14 22:07:40|472.98|467.58|472.93|467.53|472.98|467.58|472.93|467.53|2
1626300470000|2021-07-14 22:07:50|472.92|467.52|472.91|467.51|472.97|467.57|472.91|467.51|3
1626300480000|2021-07-14 22:08:00|472.97|467.57|472.97|467.57|472.97|467.57|472.97|467.57|1
1626300490000|2021-07-14 22:08:10|472.96|467.56|472.85|467.45|472.96|467.56|472.85|467.45|2
1626300500000|2021-07-14 22:08:20|472.86|467.46|472.86|467.46|472.86|467.46|472.86|467.46|1
1626300530000|2021-07-14 22:08:50|472.95|467.55|472.65|467.25|472.95|467.55|472.65|467.25|7
1626300540000|2021-07-14 22:09:00|472.61|467.21|472.66|467.26|472.67|467.27|472.61|467.21|7
1626300550000|2021-07-14 22:09:10|472.6|467.2|472.52|467.12|472.6|467.2|472.45|467.05|5
1626300560000|2021-07-14 22:09:20|472.39|466.99|471.53|466.13|472.39|466.99|471.53|466.13|17
1626300570000|2021-07-14 22:09:30|471.71|466.31|471.72|466.32|471.78|466.38|471.71|466.31|16
1626300580000|2021-07-14 22:09:40|471.71|466.31|471.6|466.2|471.71|466.31|471.6|466.2|3
1626300590000|2021-07-14 22:09:50|471.56|466.16|471.54|466.14|471.57|466.17|471.54|466.14|4
1626300610000|2021-07-14 22:10:10|471.6|466.2|471.8|466.4|471.81|466.41|471.6|466.2|10
1626300620000|2021-07-14 22:10:20|471.78|466.38|471.56|466.16|471.78|466.38|471.56|466.16|9
1626300630000|2021-07-14 22:10:30|471.59|466.19|471.6|466.2|471.6|466.2|471.59|466.19|2
1626300640000|2021-07-14 22:10:40|471.63|466.23|471.63|466.23|471.63|466.23|471.63|466.23|1
1626300650000|2021-07-14 22:10:50|471.72|466.32|471.56|466.16|471.72|466.32|471.56|466.16|4
1626300660000|2021-07-14 22:11:00|471.6|466.2|471.85|466.45|471.85|466.45|471.56|466.16|12
1626300670000|2021-07-14 22:11:10|471.83|466.43|471.84|466.44|471.86|466.46|471.83|466.43|4
1626300680000|2021-07-14 22:11:20|471.82|466.42|471.5|466.1|471.82|466.42|471.5|466.1|18
1626300690000|2021-07-14 22:11:30|471.47|466.07|471.29|465.89|471.5|466.1|471.23|465.83|7
1626300700000|2021-07-14 22:11:40|471.23|465.83|471.28|465.88|471.3|465.9|471.22|465.82|5
1626300710000|2021-07-14 22:11:50|471.31|465.91|471.21|465.81|471.31|465.91|471.21|465.81|3
1626300720000|2021-07-14 22:12:00|471.26|465.86|471.26|465.86|471.26|465.86|471.23|465.83|6
1626300730000|2021-07-14 22:12:10|471.24|465.84|471.33|465.93|471.33|465.93|471.24|465.84|4
1626300740000|2021-07-14 22:12:20|471.27|465.87|471.41|466.01|471.46|466.06|471.27|465.87|8
1626300750000|2021-07-14 22:12:30|471.44|466.04|471.48|466.08|471.48|466.08|471.43|466.03|4
1626300760000|2021-07-14 22:12:40|471.46|466.06|471.69|466.29|471.88|466.48|471.46|466.06|13
1626300770000|2021-07-14 22:12:50|471.71|466.31|471.77|466.37|471.77|466.37|471.71|466.31|5
1626300780000|2021-07-14 22:13:00|471.86|466.46|471.97|466.57|471.97|466.57|471.86|466.46|12
1626300790000|2021-07-14 22:13:10|471.95|466.55|471.93|466.53|471.96|466.56|471.93|466.53|5
1626300800000|2021-07-14 22:13:20|471.88|466.48|471.76|466.36|471.88|466.48|471.76|466.36|5
1626300810000|2021-07-14 22:13:30|471.72|466.32|471.52|466.12|471.72|466.32|471.41|466.01|16
1626300820000|2021-07-14 22:13:40|471.54|466.14|471.52|466.12|471.54|466.14|471.49|466.09|7
1626300830000|2021-07-14 22:13:50|471.53|466.13|471.65|466.25|471.65|466.25|471.51|466.11|8
1626300840000|2021-07-14 22:14:00|471.63|466.23|471.7|466.3|471.75|466.35|471.63|466.23|11
1626300850000|2021-07-14 22:14:10|471.76|466.36|471.84|466.44|471.86|466.46|471.76|466.36|10
1626300860000|2021-07-14 22:14:20|471.82|466.42|471.69|466.29|471.82|466.42|471.68|466.28|13
1626300870000|2021-07-14 22:14:30|471.7|466.3|471.71|466.31|471.72|466.32|471.68|466.28|7
1626300880000|2021-07-14 22:14:40|471.68|466.28|471.72|466.32|471.72|466.32|471.68|466.28|3
1626300890000|2021-07-14 22:14:50|471.75|466.35|471.78|466.38|471.78|466.38|471.75|466.35|2
1626300900000|2021-07-14 22:15:00|471.74|466.34|471.89|466.49|471.92|466.52|471.7|466.3|12
1626300930000|2021-07-14 22:15:30|471.87|466.47|471.94|466.54|471.94|466.54|471.87|466.47|5
1626300940000|2021-07-14 22:15:40|472.06|466.66|472.07|466.67|472.07|466.67|472.06|466.66|2
1626300950000|2021-07-14 22:15:50|472.06|466.66|472.01|466.61|472.06|466.66|472.01|466.61|2
1626300970000|2021-07-14 22:16:10|472.02|466.62|471.99|466.59|472.02|466.62|471.99|466.59|3
1626300980000|2021-07-14 22:16:20|472.05|466.65|472.08|466.68|472.08|466.68|472.05|466.65|2
1626300990000|2021-07-14 22:16:30|472.03|466.63|472.07|466.67|472.07|466.67|472.02|466.62|3
1626301000000|2021-07-14 22:16:40|472.08|466.68|472.07|466.67|472.08|466.68|472.03|466.63|7
1626301010000|2021-07-14 22:16:50|472.08|466.68|472.08|466.68|472.08|466.68|472.02|466.62|6
1626301020000|2021-07-14 22:17:00|472.07|466.67|471.8|466.4|472.07|466.67|471.77|466.37|8
1626301030000|2021-07-14 22:17:10|471.77|466.37|472.06|466.66|472.11|466.71|471.77|466.37|8
1626301060000|2021-07-14 22:17:40|472.19|466.79|472.4|467|472.4|467|472.19|466.79|8
1626301080000|2021-07-14 22:18:00|472.41|467.01|472.41|467.01|472.41|467.01|472.38|466.98|4
1626301090000|2021-07-14 22:18:10|472.4|467|472.46|467.06|472.46|467.06|472.4|467|3
1626301100000|2021-07-14 22:18:20|472.48|467.08|472.69|467.29|472.7|467.3|472.43|467.03|8
1626301110000|2021-07-14 22:18:30|472.66|467.26|472.56|467.16|472.66|467.26|472.54|467.14|5
1626301120000|2021-07-14 22:18:40|472.58|467.18|472.64|467.24|472.68|467.28|472.58|467.18|6
1626301130000|2021-07-14 22:18:50|472.7|467.3|472.72|467.32|472.72|467.32|472.69|467.29|5
1626301140000|2021-07-14 22:19:00|472.71|467.31|472.64|467.24|472.71|467.31|472.64|467.24|8
1626301150000|2021-07-14 22:19:10|472.57|467.17|472.53|467.13|472.57|467.17|472.35|466.95|17
1626301160000|2021-07-14 22:19:20|472.51|467.11|472.61|467.21|472.62|467.22|472.51|467.11|9
1626301170000|2021-07-14 22:19:30|472.62|467.22|472.6|467.2|472.69|467.29|472.6|467.2|6
1626301180000|2021-07-14 22:19:40|472.69|467.29|472.66|467.26|472.69|467.29|472.66|467.26|2
1626301190000|2021-07-14 22:19:50|472.69|467.29|472.71|467.31|472.71|467.31|472.69|467.29|2
1626301200000|2021-07-14 22:20:00|472.7|467.3|472.78|467.38|472.78|467.38|472.7|467.3|4
1626301210000|2021-07-14 22:20:10|472.66|467.26|472.79|467.39|472.79|467.39|472.66|467.26|4
1626301220000|2021-07-14 22:20:20|472.8|467.4|472.79|467.39|472.83|467.43|472.66|467.26|8
1626301230000|2021-07-14 22:20:30|472.81|467.41|473.03|467.63|473.14|467.74|472.78|467.38|17
1626301240000|2021-07-14 22:20:40|473.04|467.64|473.22|467.82|473.23|467.83|473.04|467.64|11
1626301250000|2021-07-14 22:20:50|473.24|467.84|473.27|467.87|473.27|467.87|473.23|467.83|9
1626301260000|2021-07-14 22:21:00|473.26|467.86|474.03|468.63|474.03|468.63|473.26|467.86|20
1626301270000|2021-07-14 22:21:10|474.01|468.61|473.65|468.25|474.01|468.61|473.44|468.04|24
1626301280000|2021-07-14 22:21:20|473.66|468.26|473.79|468.39|473.79|468.39|473.49|468.09|27
1626301290000|2021-07-14 22:21:30|473.8|468.4|474.1|468.7|474.22|468.82|473.8|468.4|17
1626301300000|2021-07-14 22:21:40|474.05|468.65|474.22|468.82|474.22|468.82|473.88|468.48|25
1626301310000|2021-07-14 22:21:50|474.23|468.83|474.06|468.66|474.5|469.1|474.06|468.66|27
1626301320000|2021-07-14 22:22:00|474.02|468.62|474.22|468.82|474.22|468.82|473.91|468.51|16
1626301330000|2021-07-14 22:22:10|474.23|468.83|474.49|469.09|474.49|469.09|474.01|468.61|21
1626301340000|2021-07-14 22:22:20|474.47|469.07|474.44|469.04|474.47|469.07|474.32|468.92|17
1626301350000|2021-07-14 22:22:30|474.45|469.05|474.8|469.4|474.8|469.4|474.45|469.05|20
1626301360000|2021-07-14 22:22:40|474.83|469.43|474.59|469.19|474.83|469.43|474.58|469.18|15
1626301370000|2021-07-14 22:22:50|474.61|469.21|474.67|469.27|474.67|469.27|474.61|469.21|5
1626301380000|2021-07-14 22:23:00|474.7|469.3|474.67|469.27|474.7|469.3|474.65|469.25|5
1626301390000|2021-07-14 22:23:10|474.7|469.3|474.61|469.21|474.7|469.3|474.61|469.21|3
1626301400000|2021-07-14 22:23:20|474.55|469.15|474.39|468.99|474.55|469.15|474.35|468.95|13
1626301410000|2021-07-14 22:23:30|474.48|469.08|474.49|469.09|474.49|469.09|474.45|469.05|6
1626301420000|2021-07-14 22:23:40|474.48|469.08|474.12|468.72|474.48|469.08|474.12|468.72|19
1626301430000|2021-07-14 22:23:50|474.1|468.7|474.21|468.81|474.37|468.97|474.09|468.69|21
1626301440000|2021-07-14 22:24:00|474.23|468.83|474.35|468.95|474.4|469|474.23|468.83|5
1626301450000|2021-07-14 22:24:10|474.37|468.97|474.35|468.95|474.37|468.97|474.35|468.95|4
1626301460000|2021-07-14 22:24:20|474.37|468.97|474.03|468.63|474.37|468.97|474.02|468.62|10
1626301470000|2021-07-14 22:24:30|474.04|468.64|474.04|468.64|474.07|468.67|474.04|468.64|5
1626301480000|2021-07-14 22:24:40|474.03|468.63|474.27|468.87|474.27|468.87|474.03|468.63|9
1626301490000|2021-07-14 22:24:50|474.26|468.86|474.2|468.8|474.26|468.86|474.17|468.77|9
1626301500000|2021-07-14 22:25:00|474.19|468.79|474.07|468.67|474.19|468.79|474.07|468.67|5
1626301510000|2021-07-14 22:25:10|474.05|468.65|474.06|468.66|474.07|468.67|474.05|468.65|3
1626301520000|2021-07-14 22:25:20|474.04|468.64|474.11|468.71|474.15|468.75|474.04|468.64|10
1626301530000|2021-07-14 22:25:30|474.1|468.7|474.18|468.78|474.18|468.78|474.08|468.68|13
1626301540000|2021-07-14 22:25:40|474.2|468.8|474.11|468.71|474.22|468.82|474.09|468.69|12
1626301550000|2021-07-14 22:25:50|474.1|468.7|474.07|468.67|474.1|468.7|474.07|468.67|9
1626301560000|2021-07-14 22:26:00|474.06|468.66|473.88|468.48|474.06|468.66|473.44|468.04|25
1626301570000|2021-07-14 22:26:10|473.83|468.43|473.85|468.45|473.91|468.51|473.76|468.36|16
1626301580000|2021-07-14 22:26:20|473.87|468.47|474.03|468.63|474.03|468.63|473.87|468.47|8
1626301590000|2021-07-14 22:26:30|473.99|468.59|474.05|468.65|474.05|468.65|473.99|468.59|5
1626301600000|2021-07-14 22:26:40|474.11|468.71|473.93|468.53|474.13|468.73|473.93|468.53|6
1626301610000|2021-07-14 22:26:50|473.98|468.58|473.78|468.38|473.98|468.58|473.72|468.32|13
1626301620000|2021-07-14 22:27:00|473.85|468.45|474.05|468.65|474.1|468.7|473.85|468.45|16
1626301630000|2021-07-14 22:27:10|474.14|468.74|473.96|468.56|474.14|468.74|473.9|468.5|25
1626301640000|2021-07-14 22:27:20|473.95|468.55|473.88|468.48|473.95|468.55|473.88|468.48|12
1626301650000|2021-07-14 22:27:30|473.87|468.47|473.61|468.21|473.87|468.47|473.28|467.88|25
1626301660000|2021-07-14 22:27:40|473.63|468.23|473.64|468.24|473.65|468.25|473.61|468.21|15
1626301670000|2021-07-14 22:27:50|473.63|468.23|473.78|468.38|473.78|468.38|473.63|468.23|4
1626301680000|2021-07-14 22:28:00|473.75|468.35|473.55|468.15|473.75|468.35|473.55|468.15|7
1626301690000|2021-07-14 22:28:10|473.51|468.11|473.25|467.85|473.52|468.12|473.23|467.83|11
1626301700000|2021-07-14 22:28:20|473.26|467.86|473.08|467.68|473.35|467.95|473.02|467.62|18
1626301710000|2021-07-14 22:28:30|473.12|467.72|473.02|467.62|473.25|467.85|473.02|467.62|11
1626301720000|2021-07-14 22:28:40|473.03|467.63|473.17|467.77|473.17|467.77|473.03|467.63|8
1626301730000|2021-07-14 22:28:50|473.18|467.78|473.19|467.79|473.43|468.03|473.18|467.78|15
1626301740000|2021-07-14 22:29:00|473.16|467.76|473.12|467.72|473.16|467.76|473.1|467.7|13
1626301750000|2021-07-14 22:29:10|473.13|467.73|473.12|467.72|473.19|467.79|472.93|467.53|21
1626301760000|2021-07-14 22:29:20|473.13|467.73|473.27|467.87|473.27|467.87|473.08|467.68|9
1626301770000|2021-07-14 22:29:30|473.28|467.88|473.07|467.67|473.28|467.88|473.07|467.67|14
1626301780000|2021-07-14 22:29:40|473.09|467.69|473.09|467.69|473.1|467.7|473.09|467.69|3
1626301790000|2021-07-14 22:29:50|473.08|467.68|472.81|467.41|473.14|467.74|472.81|467.41|16
1626301800000|2021-07-14 22:30:00|472.83|467.43|472.99|467.59|473.01|467.61|472.82|467.42|14
1626301810000|2021-07-14 22:30:10|472.98|467.58|473|467.6|473|467.6|472.98|467.58|5
1626301820000|2021-07-14 22:30:20|473.01|467.61|473.03|467.63|473.2|467.8|473|467.6|15
1626301830000|2021-07-14 22:30:30|473.04|467.64|473.17|467.77|473.17|467.77|473.04|467.64|12
1626301840000|2021-07-14 22:30:40|473.16|467.76|473.03|467.63|473.26|467.86|472.85|467.45|29
1626301850000|2021-07-14 22:30:50|473.02|467.62|472.99|467.59|473.02|467.62|472.99|467.59|4
1626301860000|2021-07-14 22:31:00|472.96|467.56|473.13|467.73|473.14|467.74|472.96|467.56|7
1626301870000|2021-07-14 22:31:10|473.12|467.72|472.87|467.47|473.12|467.72|472.87|467.47|12
1626301880000|2021-07-14 22:31:20|472.88|467.48|472.94|467.54|472.99|467.59|472.88|467.48|14
1626301890000|2021-07-14 22:31:30|472.93|467.53|472.87|467.47|472.95|467.55|472.87|467.47|10
1626301900000|2021-07-14 22:31:40|472.86|467.46|472.82|467.42|472.86|467.46|472.8|467.4|14
1626301910000|2021-07-14 22:31:50|472.81|467.41|472.78|467.38|472.81|467.41|472.7|467.3|11
1626301920000|2021-07-14 22:32:00|472.79|467.39|472.78|467.38|472.81|467.41|472.78|467.38|7
1626301930000|2021-07-14 22:32:10|472.77|467.37|472.68|467.28|472.77|467.37|472.67|467.27|6
1626301940000|2021-07-14 22:32:20|472.7|467.3|472.78|467.38|472.82|467.42|472.7|467.3|15
1626301950000|2021-07-14 22:32:30|472.74|467.34|472.59|467.19|472.74|467.34|472.58|467.18|8
1626301960000|2021-07-14 22:32:40|472.62|467.22|472.79|467.39|472.82|467.42|472.62|467.22|11
1626301970000|2021-07-14 22:32:50|472.71|467.31|472.46|467.06|472.71|467.31|472.46|467.06|12
1626301980000|2021-07-14 22:33:00|472.45|467.05|472.69|467.29|472.7|467.3|472.45|467.05|15
1626301990000|2021-07-14 22:33:10|472.68|467.28|472.86|467.46|472.86|467.46|472.68|467.28|7
1626302000000|2021-07-14 22:33:20|472.84|467.44|472.67|467.27|472.88|467.48|472.67|467.27|11
1626302010000|2021-07-14 22:33:30|472.68|467.28|472.69|467.29|472.69|467.29|472.68|467.28|2
1626302020000|2021-07-14 22:33:40|472.73|467.33|472.71|467.31|472.84|467.44|472.69|467.29|9
1626302030000|2021-07-14 22:33:50|472.77|467.37|472.78|467.38|472.81|467.41|472.77|467.37|6
1626302040000|2021-07-14 22:34:00|472.77|467.37|472.78|467.38|472.78|467.38|472.75|467.35|6
1626302050000|2021-07-14 22:34:10|472.77|467.37|472.71|467.31|472.77|467.37|472.69|467.29|8
1626302060000|2021-07-14 22:34:20|472.72|467.32|472.8|467.4|472.8|467.4|472.72|467.32|5
1626302070000|2021-07-14 22:34:30|472.79|467.39|472.8|467.4|472.8|467.4|472.79|467.39|4
1626302080000|2021-07-14 22:34:40|472.79|467.39|472.99|467.59|473.14|467.74|472.79|467.39|16
1626302090000|2021-07-14 22:34:50|473.01|467.61|473.27|467.87|473.27|467.87|473.01|467.61|10
1626302100000|2021-07-14 22:35:00|473.26|467.86|473.27|467.87|473.37|467.97|473.26|467.86|8
1626302110000|2021-07-14 22:35:10|473.36|467.96|473.35|467.95|473.4|468|473.33|467.93|10
1626302120000|2021-07-14 22:35:20|473.34|467.94|473.24|467.84|473.34|467.94|473.17|467.77|21
1626302130000|2021-07-14 22:35:30|473.22|467.82|473.22|467.82|473.33|467.93|473.17|467.77|16
1626302140000|2021-07-14 22:35:40|473.2|467.8|473.21|467.81|473.27|467.87|473.19|467.79|11
1626302150000|2021-07-14 22:35:50|473.19|467.79|473.15|467.75|473.19|467.79|473.15|467.75|6
1626302160000|2021-07-14 22:36:00|473.13|467.73|473.13|467.73|473.22|467.82|473.13|467.73|14
1626302180000|2021-07-14 22:36:20|473.12|467.72|472.86|467.46|473.12|467.72|472.86|467.46|12
1626302190000|2021-07-14 22:36:30|472.83|467.43|472.83|467.43|472.87|467.47|472.83|467.43|7
1626302200000|2021-07-14 22:36:40|472.85|467.45|472.85|467.45|472.86|467.46|472.84|467.44|9
1626302210000|2021-07-14 22:36:50|472.86|467.46|472.86|467.46|472.88|467.48|472.86|467.46|7
1626302220000|2021-07-14 22:37:00|472.87|467.47|472.82|467.42|472.87|467.47|472.81|467.41|5
1626302230000|2021-07-14 22:37:10|472.83|467.43|472.99|467.59|472.99|467.59|472.83|467.43|12
1626302240000|2021-07-14 22:37:20|472.98|467.58|473.02|467.62|473.02|467.62|472.98|467.58|4
1626302250000|2021-07-14 22:37:30|473.04|467.64|473.26|467.86|473.27|467.87|473.04|467.64|11
1626302260000|2021-07-14 22:37:40|473.25|467.85|473.31|467.91|473.31|467.91|473.25|467.85|10
1626302270000|2021-07-14 22:37:50|473.33|467.93|473.39|467.99|473.39|467.99|473.24|467.84|11
1626302280000|2021-07-14 22:38:00|473.38|467.98|473.4|468|473.4|468|473.36|467.96|7
1626302290000|2021-07-14 22:38:10|473.39|467.99|473.33|467.93|473.4|468|473.32|467.92|7
1626302300000|2021-07-14 22:38:20|473.32|467.92|473.4|468|473.41|468.01|473.32|467.92|7
1626302310000|2021-07-14 22:38:30|473.38|467.98|473.39|467.99|473.39|467.99|473.37|467.97|3
1626302320000|2021-07-14 22:38:40|473.38|467.98|473.26|467.86|473.38|467.98|473.2|467.8|13
1626302330000|2021-07-14 22:38:50|473.25|467.85|473.38|467.98|473.39|467.99|473.11|467.71|21
1626302340000|2021-07-14 22:39:00|473.4|468|473.2|467.8|473.42|468.02|473.2|467.8|15
1626302350000|2021-07-14 22:39:10|473.22|467.82|473.2|467.8|473.22|467.82|473.2|467.8|9
1626302360000|2021-07-14 22:39:20|473.18|467.78|473.05|467.65|473.2|467.8|473.04|467.64|14
1626302380000|2021-07-14 22:39:40|473.04|467.64|473.01|467.61|473.04|467.64|473.01|467.61|2
1626302390000|2021-07-14 22:39:50|473|467.6|472.97|467.57|473.1|467.7|472.96|467.56|16
1626302400000|2021-07-14 22:40:00|473.02|467.62|473.03|467.63|473.06|467.66|473.02|467.62|5
1626302410000|2021-07-14 22:40:10|473.02|467.62|473.02|467.62|473.02|467.62|473.02|467.62|1
1626302420000|2021-07-14 22:40:20|473.03|467.63|473.06|467.66|473.1|467.7|473.03|467.63|7
1626302430000|2021-07-14 22:40:30|473.12|467.72|473.23|467.83|473.24|467.84|473.09|467.69|9
1626302440000|2021-07-14 22:40:40|473.22|467.82|473.26|467.86|473.26|467.86|473.22|467.82|4
1626302450000|2021-07-14 22:40:50|473.24|467.84|473.16|467.76|473.26|467.86|473.15|467.75|9
1626302460000|2021-07-14 22:41:00|473.27|467.87|473.37|467.97|473.4|468|473.25|467.85|14
1626302470000|2021-07-14 22:41:10|473.39|467.99|473.37|467.97|473.4|468|473.34|467.94|9
1626302480000|2021-07-14 22:41:20|473.36|467.96|473.36|467.96|473.36|467.96|473.36|467.96|1
1626302490000|2021-07-14 22:41:30|473.35|467.95|473.35|467.95|473.35|467.95|473.35|467.95|1
1626302500000|2021-07-14 22:41:40|473.38|467.98|473.39|467.99|473.4|468|473.38|467.98|5
1626302510000|2021-07-14 22:41:50|473.4|468|473.77|468.37|473.77|468.37|473.4|468|10
1626302520000|2021-07-14 22:42:00|473.78|468.38|473.73|468.33|473.81|468.41|473.72|468.32|7
1626302530000|2021-07-14 22:42:10|473.78|468.38|473.78|468.38|473.78|468.38|473.78|468.38|1
1626302550000|2021-07-14 22:42:30|473.73|468.33|473.56|468.16|473.73|468.33|473.56|468.16|5
1626302560000|2021-07-14 22:42:40|473.54|468.14|473.54|468.14|473.56|468.16|473.53|468.13|8
1626302570000|2021-07-14 22:42:50|473.53|468.13|473.66|468.26|473.66|468.26|473.52|468.12|13
1626302580000|2021-07-14 22:43:00|473.67|468.27|473.71|468.31|473.72|468.32|473.65|468.25|5
1626302590000|2021-07-14 22:43:10|473.72|468.32|473.73|468.33|473.75|468.35|473.72|468.32|4
1626302600000|2021-07-14 22:43:20|473.72|468.32|473.68|468.28|473.73|468.33|473.68|468.28|19
1626302610000|2021-07-14 22:43:30|473.65|468.25|473.69|468.29|473.7|468.3|473.65|468.25|6
1626302620000|2021-07-14 22:43:40|473.68|468.28|473.64|468.24|473.82|468.42|473.64|468.24|16
1626302630000|2021-07-14 22:43:50|473.63|468.23|473.7|468.3|473.71|468.31|473.63|468.23|11
1626302640000|2021-07-14 22:44:00|473.71|468.31|473.73|468.33|473.73|468.33|473.67|468.27|5
1626302650000|2021-07-14 22:44:10|473.72|468.32|473.66|468.26|473.73|468.33|473.65|468.25|13
1626302660000|2021-07-14 22:44:20|473.73|468.33|473.73|468.33|473.73|468.33|473.73|468.33|1
1626302670000|2021-07-14 22:44:30|473.72|468.32|473.7|468.3|473.74|468.34|473.7|468.3|6
1626302680000|2021-07-14 22:44:40|473.73|468.33|473.65|468.25|473.75|468.35|473.64|468.24|5
1626302690000|2021-07-14 22:44:50|473.67|468.27|473.65|468.25|473.67|468.27|473.65|468.25|2
1626302700000|2021-07-14 22:45:00|473.67|468.27|473.68|468.28|473.72|468.32|473.66|468.26|10
1626302710000|2021-07-14 22:45:10|473.69|468.29|473.74|468.34|473.74|468.34|473.69|468.29|7
1626302730000|2021-07-14 22:45:30|473.7|468.3|473.72|468.32|473.73|468.33|473.7|468.3|3
1626302740000|2021-07-14 22:45:40|473.75|468.35|473.72|468.32|473.75|468.35|473.72|468.32|4
1626302750000|2021-07-14 22:45:50|473.7|468.3|473.7|468.3|473.7|468.3|473.7|468.3|1
1626302760000|2021-07-14 22:46:00|473.72|468.32|473.71|468.31|473.82|468.42|473.7|468.3|7
1626302770000|2021-07-14 22:46:10|473.73|468.33|473.75|468.35|473.75|468.35|473.73|468.33|2
1626302780000|2021-07-14 22:46:20|473.71|468.31|473.75|468.35|473.75|468.35|473.71|468.31|2
1626302800000|2021-07-14 22:46:40|473.73|468.33|473.74|468.34|473.74|468.34|473.73|468.33|2
1626302810000|2021-07-14 22:46:50|473.69|468.29|473.71|468.31|473.74|468.34|473.69|468.29|5
1626302820000|2021-07-14 22:47:00|473.73|468.33|473.49|468.09|473.73|468.33|473.49|468.09|14
1626302830000|2021-07-14 22:47:10|473.53|468.13|473.63|468.23|473.63|468.23|473.53|468.13|11
1626302840000|2021-07-14 22:47:20|473.64|468.24|473.59|468.19|473.66|468.26|473.58|468.18|17
1626302850000|2021-07-14 22:47:30|473.64|468.24|473.64|468.24|473.66|468.26|473.62|468.22|14
1626302860000|2021-07-14 22:47:40|473.63|468.23|473.64|468.24|473.64|468.24|473.6|468.2|7
1626302870000|2021-07-14 22:47:50|473.63|468.23|473.64|468.24|473.64|468.24|473.6|468.2|8
1626302880000|2021-07-14 22:48:00|473.65|468.25|473.47|468.07|473.65|468.25|473.47|468.07|7
1626302890000|2021-07-14 22:48:10|473.43|468.03|473.41|468.01|473.43|468.03|473.41|468.01|5
1626302900000|2021-07-14 22:48:20|473.4|468|473.44|468.04|473.45|468.05|473.38|467.98|8
1626302910000|2021-07-14 22:48:30|473.47|468.07|473.64|468.24|473.66|468.26|473.45|468.05|18
1626302920000|2021-07-14 22:48:40|473.74|468.34|473.64|468.24|473.74|468.34|473.64|468.24|10
1626302930000|2021-07-14 22:48:50|473.6|468.2|473.62|468.22|473.72|468.32|473.59|468.19|21
1626302940000|2021-07-14 22:49:00|473.64|468.24|473.65|468.25|473.65|468.25|473.6|468.2|10
1626302950000|2021-07-14 22:49:10|473.64|468.24|473.55|468.15|473.64|468.24|473.55|468.15|9
1626302960000|2021-07-14 22:49:20|473.52|468.12|473.49|468.09|473.52|468.12|473.49|468.09|5
1626302970000|2021-07-14 22:49:30|473.44|468.04|473.36|467.96|473.44|468.04|473.32|467.92|8
1626302980000|2021-07-14 22:49:40|473.38|467.98|473.38|467.98|473.39|467.99|473.38|467.98|5
1626302990000|2021-07-14 22:49:50|473.39|467.99|473.52|468.12|473.52|468.12|473.39|467.99|5
1626303000000|2021-07-14 22:50:00|473.51|468.11|473.46|468.06|473.51|468.11|473.4|468|8
1626303010000|2021-07-14 22:50:10|473.45|468.05|473.26|467.86|473.45|468.05|473.22|467.82|16
1626303020000|2021-07-14 22:50:20|473.23|467.83|473.22|467.82|473.23|467.83|473.22|467.82|2
1626303030000|2021-07-14 22:50:30|473.23|467.83|473.1|467.7|473.23|467.83|473.1|467.7|13
1626303040000|2021-07-14 22:50:40|473.11|467.71|473.13|467.73|473.13|467.73|473.04|467.64|12
1626303050000|2021-07-14 22:50:50|473.12|467.72|473.15|467.75|473.15|467.75|473.09|467.69|9
1626303060000|2021-07-14 22:51:00|473.17|467.77|473.17|467.77|473.25|467.85|473.17|467.77|8
1626303070000|2021-07-14 22:51:10|473.15|467.75|473.12|467.72|473.16|467.76|473.12|467.72|4
1626303080000|2021-07-14 22:51:20|473.13|467.73|473.14|467.74|473.14|467.74|473.12|467.72|3
1626303090000|2021-07-14 22:51:30|473.13|467.73|473.21|467.81|473.22|467.82|473.13|467.73|8
1626303100000|2021-07-14 22:51:40|473.22|467.82|473.22|467.82|473.22|467.82|473.2|467.8|6
1626303110000|2021-07-14 22:51:50|473.21|467.81|473.21|467.81|473.27|467.87|473.21|467.81|8
1626303120000|2021-07-14 22:52:00|473.22|467.82|473.21|467.81|473.22|467.82|473.2|467.8|4
1626303130000|2021-07-14 22:52:10|473.2|467.8|473.19|467.79|473.26|467.86|473.18|467.78|12
1626303140000|2021-07-14 22:52:20|473.21|467.81|473.18|467.78|473.21|467.81|473.17|467.77|6
1626303150000|2021-07-14 22:52:30|473.17|467.77|473.22|467.82|473.22|467.82|473.17|467.77|8
1626303160000|2021-07-14 22:52:40|473.21|467.81|473.21|467.81|473.21|467.81|473.18|467.78|6
1626303170000|2021-07-14 22:52:50|473.22|467.82|473.19|467.79|473.22|467.82|473.19|467.79|4
1626303180000|2021-07-14 22:53:00|473.21|467.81|473.22|467.82|473.22|467.82|473.2|467.8|6
1626303190000|2021-07-14 22:53:10|473.24|467.84|473.21|467.81|473.24|467.84|473.2|467.8|9
1626303200000|2021-07-14 22:53:20|473.22|467.82|473.16|467.76|473.22|467.82|473.16|467.76|6
1626303210000|2021-07-14 22:53:30|473.17|467.77|473.16|467.76|473.17|467.77|473.16|467.76|4
1626303220000|2021-07-14 22:53:40|473.17|467.77|473.16|467.76|473.17|467.77|473.16|467.76|4
1626303230000|2021-07-14 22:53:50|473.17|467.77|473.04|467.64|473.17|467.77|473.04|467.64|10
1626303240000|2021-07-14 22:54:00|473.05|467.65|472.95|467.55|473.05|467.65|472.95|467.55|10
1626303250000|2021-07-14 22:54:10|472.92|467.52|472.75|467.35|472.96|467.56|472.72|467.32|10
1626303260000|2021-07-14 22:54:20|472.76|467.36|472.93|467.53|472.97|467.57|472.74|467.34|17
1626303270000|2021-07-14 22:54:30|472.92|467.52|472.78|467.38|472.92|467.52|472.78|467.38|10
1626303280000|2021-07-14 22:54:40|472.79|467.39|472.74|467.34|472.83|467.43|472.72|467.32|13
1626303290000|2021-07-14 22:54:50|472.67|467.27|472.68|467.28|472.68|467.28|472.66|467.26|7
1626303300000|2021-07-14 22:55:00|472.67|467.27|472.85|467.45|472.86|467.46|472.66|467.26|16
1626303310000|2021-07-14 22:55:10|472.84|467.44|472.87|467.47|472.92|467.52|472.83|467.43|8
1626303320000|2021-07-14 22:55:20|472.9|467.5|473.01|467.61|473.01|467.61|472.87|467.47|8
1626303330000|2021-07-14 22:55:30|472.99|467.59|473.02|467.62|473.02|467.62|472.95|467.55|12
1626303340000|2021-07-14 22:55:40|472.98|467.58|473.02|467.62|473.02|467.62|472.96|467.56|7
1626303350000|2021-07-14 22:55:50|473.01|467.61|473.08|467.68|473.08|467.68|473.01|467.61|2
1626303360000|2021-07-14 22:56:00|473.01|467.61|473.09|467.69|473.09|467.69|473.01|467.61|8
1626303370000|2021-07-14 22:56:10|473.01|467.61|473.02|467.62|473.09|467.69|472.96|467.56|11
1626303380000|2021-07-14 22:56:20|473|467.6|472.98|467.58|473.03|467.63|472.95|467.55|11
1626303390000|2021-07-14 22:56:30|473|467.6|473.03|467.63|473.03|467.63|472.97|467.57|5
1626303400000|2021-07-14 22:56:40|473|467.6|473.02|467.62|473.03|467.63|472.97|467.57|9
1626303410000|2021-07-14 22:56:50|473.03|467.63|473|467.6|473.03|467.63|472.95|467.55|8
1626303420000|2021-07-14 22:57:00|473.02|467.62|473.02|467.62|473.03|467.63|473.01|467.61|7
1626303430000|2021-07-14 22:57:10|473.01|467.61|473|467.6|473.07|467.67|473|467.6|5
1626303440000|2021-07-14 22:57:20|473.01|467.61|472.98|467.58|473.01|467.61|472.96|467.56|11
1626303450000|2021-07-14 22:57:30|472.91|467.51|472.93|467.53|472.94|467.54|472.91|467.51|11
1626303460000|2021-07-14 22:57:40|472.9|467.5|472.95|467.55|472.96|467.56|472.9|467.5|5
1626303470000|2021-07-14 22:57:50|472.93|467.53|472.89|467.49|472.96|467.56|472.89|467.49|7
1626303480000|2021-07-14 22:58:00|472.85|467.45|472.78|467.38|472.86|467.46|472.78|467.38|11
1626303490000|2021-07-14 22:58:10|472.68|467.28|472.61|467.21|472.68|467.28|472.55|467.15|11
1626303500000|2021-07-14 22:58:20|472.53|467.13|472.41|467.01|472.53|467.13|472.41|467.01|15
1626303510000|2021-07-14 22:58:30|472.4|467|472.41|467.01|472.41|467.01|472.3|466.9|6
1626303520000|2021-07-14 22:58:40|472.42|467.02|472.36|466.96|472.43|467.03|472.36|466.96|13
1626303530000|2021-07-14 22:58:50|472.34|466.94|472.35|466.95|472.36|466.96|472.34|466.94|3
1626303540000|2021-07-14 22:59:00|472.36|466.96|472.47|467.07|472.51|467.11|472.35|466.95|11
1626303550000|2021-07-14 22:59:10|472.46|467.06|472.28|466.88|472.46|467.06|472.28|466.88|14
1626303560000|2021-07-14 22:59:20|472.27|466.87|472.31|466.91|472.38|466.98|472.26|466.86|7
1626303570000|2021-07-14 22:59:30|472.3|466.9|471.95|466.55|472.32|466.92|471.95|466.55|14
1626303580000|2021-07-14 22:59:40|471.94|466.54|472.01|466.61|472.07|466.67|471.94|466.54|10
1626303600000|2021-07-14 23:00:00|471.97|466.57|472.09|466.69|472.14|466.74|471.97|466.57|6
1626303610000|2021-07-14 23:00:10|472.08|466.68|472.13|466.73|472.14|466.74|472.08|466.68|5
1626303620000|2021-07-14 23:00:20|472.12|466.72|471.99|466.59|472.12|466.72|471.99|466.59|11
1626303630000|2021-07-14 23:00:30|472|466.6|471.96|466.56|472|466.6|471.96|466.56|4
1626303640000|2021-07-14 23:00:40|471.87|466.47|471.84|466.44|471.87|466.47|471.83|466.43|6
1626303650000|2021-07-14 23:00:50|471.83|466.43|471.96|466.56|471.96|466.56|471.83|466.43|9
1626303660000|2021-07-14 23:01:00|472.14|466.74|472.01|466.61|472.15|466.75|472.01|466.61|8
1626303670000|2021-07-14 23:01:10|472|466.6|472.03|466.63|472.03|466.63|471.99|466.59|4
1626303680000|2021-07-14 23:01:20|472.07|466.67|472.01|466.61|472.08|466.68|472.01|466.61|7
1626303690000|2021-07-14 23:01:30|472|466.6|471.94|466.54|472|466.6|471.94|466.54|3
1626303700000|2021-07-14 23:01:40|471.97|466.57|471.83|466.43|471.99|466.59|471.82|466.42|12
1626303710000|2021-07-14 23:01:50|471.85|466.45|471.81|466.41|471.85|466.45|471.8|466.4|9
1626303720000|2021-07-14 23:02:00|471.8|466.4|471.8|466.4|471.83|466.43|471.78|466.38|5
1626303730000|2021-07-14 23:02:10|471.83|466.43|471.84|466.44|471.84|466.44|471.78|466.38|6
1626303740000|2021-07-14 23:02:20|471.83|466.43|471.68|466.28|471.83|466.43|471.64|466.24|14
1626303750000|2021-07-14 23:02:30|471.64|466.24|471.63|466.23|471.68|466.28|471.63|466.23|5
1626303760000|2021-07-14 23:02:40|471.62|466.22|471.65|466.25|471.65|466.25|471.62|466.22|2
1626303770000|2021-07-14 23:02:50|471.66|466.26|471.56|466.16|471.66|466.26|471.56|466.16|9
1626303780000|2021-07-14 23:03:00|471.55|466.15|471.57|466.17|471.57|466.17|471.55|466.15|3
1626303790000|2021-07-14 23:03:10|471.56|466.16|471.54|466.14|471.56|466.16|471.54|466.14|3
1626303800000|2021-07-14 23:03:20|471.55|466.15|471.56|466.16|471.58|466.18|471.55|466.15|6
1626303810000|2021-07-14 23:03:30|471.55|466.15|471.55|466.15|471.55|466.15|471.55|466.15|1
1626303820000|2021-07-14 23:03:40|471.53|466.13|471.28|465.88|471.72|466.32|471.28|465.88|15
1626303830000|2021-07-14 23:03:50|471.26|465.86|471.2|465.8|471.26|465.86|471.17|465.77|17
1626303840000|2021-07-14 23:04:00|471.19|465.79|471.32|465.92|471.33|465.93|471.12|465.72|13
1626303850000|2021-07-14 23:04:10|471.31|465.91|471.39|465.99|471.42|466.02|471.24|465.84|9
1626303860000|2021-07-14 23:04:20|471.4|466|471.42|466.02|471.49|466.09|471.4|466|11
1626303870000|2021-07-14 23:04:30|471.43|466.03|471.46|466.06|471.48|466.08|471.43|466.03|5
1626303880000|2021-07-14 23:04:40|471.45|466.05|471.35|465.95|471.46|466.06|471.32|465.92|9
1626303890000|2021-07-14 23:04:50|471.34|465.94|471.2|465.8|471.34|465.94|471.1|465.7|16
1626303900000|2021-07-14 23:05:00|471.21|465.81|471.32|465.92|471.32|465.92|471.18|465.78|14
1626303910000|2021-07-14 23:05:10|471.33|465.93|471.38|465.98|471.38|465.98|471.33|465.93|9
1626303920000|2021-07-14 23:05:20|471.39|465.99|471.38|465.98|471.39|465.99|471.38|465.98|6
1626303930000|2021-07-14 23:05:30|471.39|465.99|471.38|465.98|471.39|465.99|471.38|465.98|2
1626303950000|2021-07-14 23:05:50|471.37|465.97|471.47|466.07|471.47|466.07|471.37|465.97|8
1626303960000|2021-07-14 23:06:00|471.49|466.09|471.45|466.05|471.53|466.13|471.45|466.05|9
1626303970000|2021-07-14 23:06:10|471.43|466.03|471.44|466.04|471.51|466.11|471.42|466.02|15
1626303980000|2021-07-14 23:06:20|471.48|466.08|471.48|466.08|471.48|466.08|471.46|466.06|3
1626303990000|2021-07-14 23:06:30|471.46|466.06|471.39|465.99|471.46|466.06|471.36|465.96|15
1626304000000|2021-07-14 23:06:40|471.38|465.98|471.39|465.99|471.39|465.99|471.36|465.96|9
1626304010000|2021-07-14 23:06:50|471.36|465.96|471.19|465.79|471.39|465.99|471.09|465.69|16
1626304020000|2021-07-14 23:07:00|471.18|465.78|471.07|465.67|471.19|465.79|471.07|465.67|16
1626304030000|2021-07-14 23:07:10|471.1|465.7|471.32|465.92|471.32|465.92|471.07|465.67|15
1626304040000|2021-07-14 23:07:20|471.28|465.88|471.25|465.85|471.28|465.88|471.25|465.85|5
1626304050000|2021-07-14 23:07:30|471.26|465.86|471.27|465.87|471.27|465.87|471.25|465.85|6
1626304060000|2021-07-14 23:07:40|471.26|465.86|471.3|465.9|471.3|465.9|471.26|465.86|10
1626304070000|2021-07-14 23:07:50|471.29|465.89|471.22|465.82|471.29|465.89|471.17|465.77|16
1626304080000|2021-07-14 23:08:00|471.23|465.83|471.21|465.81|471.28|465.88|471.16|465.76|17
1626304090000|2021-07-14 23:08:10|471.18|465.78|471.04|465.64|471.2|465.8|471.02|465.62|14
1626304100000|2021-07-14 23:08:20|471.07|465.67|471.08|465.68|471.08|465.68|470.99|465.59|15
1626304110000|2021-07-14 23:08:30|471.07|465.67|471|465.6|471.07|465.67|471|465.6|4
1626304120000|2021-07-14 23:08:40|471.01|465.61|471.02|465.62|471.02|465.62|471.01|465.61|4
1626304130000|2021-07-14 23:08:50|471.01|465.61|471.11|465.71|471.12|465.72|471.01|465.61|8
1626304140000|2021-07-14 23:09:00|471.12|465.72|471.12|465.72|471.12|465.72|471.11|465.71|3
1626304150000|2021-07-14 23:09:10|471.13|465.73|471.16|465.76|471.17|465.77|471.13|465.73|3
1626304160000|2021-07-14 23:09:20|471.22|465.82|471.17|465.77|471.23|465.83|471.17|465.77|4
1626304170000|2021-07-14 23:09:30|471.16|465.76|471.09|465.69|471.16|465.76|471.09|465.69|3
1626304180000|2021-07-14 23:09:40|471.06|465.66|471.04|465.64|471.09|465.69|471.02|465.62|11
1626304190000|2021-07-14 23:09:50|471.03|465.63|471|465.6|471.03|465.63|471|465.6|4
1626304200000|2021-07-14 23:10:00|471.01|465.61|471.02|465.62|471.03|465.63|471.01|465.61|3
1626304210000|2021-07-14 23:10:10|471.03|465.63|471.01|465.61|471.03|465.63|471|465.6|6
1626304220000|2021-07-14 23:10:20|471.02|465.62|471.02|465.62|471.02|465.62|471.02|465.62|1
1626304240000|2021-07-14 23:10:40|471.01|465.61|470.91|465.51|471.01|465.61|470.9|465.5|5
1626304250000|2021-07-14 23:10:50|470.93|465.53|470.87|465.47|470.93|465.53|470.86|465.46|7
1626304260000|2021-07-14 23:11:00|470.86|465.46|470.87|465.47|470.89|465.49|470.86|465.46|5
1626304270000|2021-07-14 23:11:10|470.88|465.48|470.85|465.45|470.88|465.48|470.69|465.29|13
1626304280000|2021-07-14 23:11:20|470.87|465.47|470.8|465.4|470.87|465.47|470.78|465.38|9
1626304290000|2021-07-14 23:11:30|470.78|465.38|470.78|465.38|470.8|465.4|470.78|465.38|3
1626304300000|2021-07-14 23:11:40|470.8|465.4|470.73|465.33|470.8|465.4|470.69|465.29|13
1626304310000|2021-07-14 23:11:50|470.74|465.34|470.77|465.37|470.77|465.37|470.67|465.27|13
1626304320000|2021-07-14 23:12:00|470.71|465.31|470.34|464.94|470.75|465.35|470.33|464.93|24
1626304330000|2021-07-14 23:12:10|470.37|464.97|470.44|465.04|470.44|465.04|470.37|464.97|5
1626304340000|2021-07-14 23:12:20|470.41|465.01|470.48|465.08|470.54|465.14|470.41|465.01|11
1626304350000|2021-07-14 23:12:30|470.46|465.06|470.55|465.15|470.56|465.16|470.43|465.03|10
1626304360000|2021-07-14 23:12:40|470.51|465.11|470.42|465.02|470.55|465.15|470.4|465|10
1626304370000|2021-07-14 23:12:50|470.39|464.99|470.26|464.86|470.41|465.01|470.26|464.86|8
1626304380000|2021-07-14 23:13:00|470.25|464.85|470.26|464.86|470.26|464.86|470.25|464.85|2
1626304390000|2021-07-14 23:13:10|470.25|464.85|470.33|464.93|470.33|464.93|470.25|464.85|4
1626304400000|2021-07-14 23:13:20|470.34|464.94|470.17|464.77|470.36|464.96|470.17|464.77|17
1626304410000|2021-07-14 23:13:30|470.11|464.71|470.08|464.68|470.13|464.73|470.07|464.67|14
1626304420000|2021-07-14 23:13:40|470.13|464.73|470.19|464.79|470.24|464.84|470.13|464.73|9
1626304430000|2021-07-14 23:13:50|470.18|464.78|469.91|464.51|470.18|464.78|469.79|464.39|21
1626304440000|2021-07-14 23:14:00|469.92|464.52|470.01|464.61|470.02|464.62|469.91|464.51|7
1626304450000|2021-07-14 23:14:10|470.02|464.62|470.03|464.63|470.03|464.63|470.02|464.62|2
1626304460000|2021-07-14 23:14:20|470.02|464.62|469.98|464.58|470.03|464.63|469.98|464.58|4
1626304470000|2021-07-14 23:14:30|469.97|464.57|469.88|464.48|470.01|464.61|469.87|464.47|14
1626304480000|2021-07-14 23:14:40|469.89|464.49|469.95|464.55|469.99|464.59|469.86|464.46|14
1626304490000|2021-07-14 23:14:50|469.94|464.54|469.98|464.58|469.98|464.58|469.94|464.54|4
1626304500000|2021-07-14 23:15:00|469.96|464.56|470.05|464.65|470.07|464.67|469.95|464.55|5
1626304510000|2021-07-14 23:15:10|469.96|464.56|470.03|464.63|470.03|464.63|469.96|464.56|7
1626304520000|2021-07-14 23:15:20|470.12|464.72|470.36|464.96|470.44|465.04|470.06|464.66|16
1626304530000|2021-07-14 23:15:30|470.37|464.97|470.36|464.96|470.48|465.08|470.34|464.94|17
1626304540000|2021-07-14 23:15:40|470.35|464.95|470.25|464.85|470.36|464.96|470.24|464.84|13
1626304550000|2021-07-14 23:15:50|470.24|464.84|470.2|464.8|470.24|464.84|470.18|464.78|4
1626304560000|2021-07-14 23:16:00|470.17|464.77|470.24|464.84|470.29|464.89|470.15|464.75|17
1626304570000|2021-07-14 23:16:10|470.26|464.86|470.25|464.85|470.3|464.9|470.2|464.8|18
1626304580000|2021-07-14 23:16:20|470.26|464.86|470.42|465.02|470.42|465.02|470.25|464.85|13
1626304590000|2021-07-14 23:16:30|470.43|465.03|470.39|464.99|470.49|465.09|470.32|464.92|14
1626304600000|2021-07-14 23:16:40|470.4|465|470.34|464.94|470.4|465|470.34|464.94|8
1626304610000|2021-07-14 23:16:50|470.35|464.95|470.49|465.09|470.49|465.09|470.35|464.95|14
1626304620000|2021-07-14 23:17:00|470.48|465.08|470.44|465.04|470.49|465.09|470.39|464.99|12
1626304630000|2021-07-14 23:17:10|470.45|465.05|470.4|465|470.47|465.07|470.4|465|8
1626304640000|2021-07-14 23:17:20|470.39|464.99|470.37|464.97|470.39|464.99|470.36|464.96|6
1626304650000|2021-07-14 23:17:30|470.38|464.98|470.37|464.97|470.38|464.98|470.36|464.96|5
1626304660000|2021-07-14 23:17:40|470.36|464.96|470.34|464.94|470.36|464.96|470.34|464.94|4
1626304670000|2021-07-14 23:17:50|470.31|464.91|470.31|464.91|470.31|464.91|470.29|464.89|4
1626304680000|2021-07-14 23:18:00|470.3|464.9|470.21|464.81|470.32|464.92|470.19|464.79|11
1626304690000|2021-07-14 23:18:10|470.22|464.82|470.13|464.73|470.27|464.87|470.13|464.73|17
1626304700000|2021-07-14 23:18:20|470.14|464.74|470.09|464.69|470.14|464.74|470.09|464.69|8
1626304710000|2021-07-14 23:18:30|470.08|464.68|470.1|464.7|470.12|464.72|470.03|464.63|11
1626304720000|2021-07-14 23:18:40|470.09|464.69|470.08|464.68|470.2|464.8|470.04|464.64|8
1626304730000|2021-07-14 23:18:50|470.1|464.7|470.13|464.73|470.14|464.74|470.1|464.7|3
1626304740000|2021-07-14 23:19:00|470.24|464.84|470.14|464.74|470.24|464.84|470.14|464.74|5
1626304750000|2021-07-14 23:19:10|470.15|464.75|470.1|464.7|470.15|464.75|470.09|464.69|7
1626304760000|2021-07-14 23:19:20|470.09|464.69|469.95|464.55|470.09|464.69|469.94|464.54|14
1626304770000|2021-07-14 23:19:30|469.93|464.53|469.83|464.43|469.94|464.54|469.83|464.43|9
1626304780000|2021-07-14 23:19:40|469.84|464.44|469.91|464.51|469.91|464.51|469.84|464.44|7
1626304790000|2021-07-14 23:19:50|469.96|464.56|469.94|464.54|469.96|464.56|469.94|464.54|4
1626304800000|2021-07-14 23:20:00|469.96|464.56|470.1|464.7|470.1|464.7|469.96|464.56|7
1626304810000|2021-07-14 23:20:10|470.13|464.73|470.13|464.73|470.13|464.73|470.13|464.73|1
1626304820000|2021-07-14 23:20:20|470.14|464.74|470.14|464.74|470.14|464.74|470.14|464.74|1
1626304830000|2021-07-14 23:20:30|470.13|464.73|470.14|464.74|470.15|464.75|470.07|464.67|6
1626304840000|2021-07-14 23:20:40|470.15|464.75|470.26|464.86|470.26|464.86|470.15|464.75|2
1626304850000|2021-07-14 23:20:50|470.25|464.85|470.33|464.93|470.33|464.93|470.25|464.85|2
1626304860000|2021-07-14 23:21:00|470.29|464.89|470.28|464.88|470.29|464.89|470.28|464.88|2
1626304870000|2021-07-14 23:21:10|470.16|464.76|470.28|464.88|470.28|464.88|470.16|464.76|2
1626304900000|2021-07-14 23:21:40|470.25|464.85|470.1|464.7|470.25|464.85|470.06|464.66|9
1626304910000|2021-07-14 23:21:50|470.06|464.66|470.11|464.71|470.11|464.71|470.06|464.66|2
1626304920000|2021-07-14 23:22:00|470.06|464.66|470.03|464.63|470.11|464.71|470.02|464.62|7
1626304930000|2021-07-14 23:22:10|470.04|464.64|470.04|464.64|470.04|464.64|470.03|464.63|3
1626304940000|2021-07-14 23:22:20|470.11|464.71|470.25|464.85|470.28|464.88|470.11|464.71|13
1626304950000|2021-07-14 23:22:30|470.26|464.86|470.27|464.87|470.28|464.88|470.25|464.85|6
1626304960000|2021-07-14 23:22:40|470.28|464.88|470.28|464.88|470.28|464.88|470.27|464.87|3
1626304980000|2021-07-14 23:23:00|470.26|464.86|470.15|464.75|470.26|464.86|470.12|464.72|8
1626304990000|2021-07-14 23:23:10|470.13|464.73|470.2|464.8|470.24|464.84|470.12|464.72|16
1626305000000|2021-07-14 23:23:20|470.19|464.79|470.15|464.75|470.22|464.82|470.12|464.72|9
1626305040000|2021-07-14 23:24:00|470.12|464.72|470.16|464.76|470.23|464.83|470.12|464.72|11
1626305050000|2021-07-14 23:24:10|470.17|464.77|470.08|464.68|470.17|464.77|470.08|464.68|10
1626305060000|2021-07-14 23:24:20|470.09|464.69|470.05|464.65|470.1|464.7|470.05|464.65|7
1626305070000|2021-07-14 23:24:30|470.04|464.64|470.09|464.69|470.09|464.69|470.04|464.64|8
1626305080000|2021-07-14 23:24:40|470.08|464.68|470.09|464.69|470.12|464.72|470.07|464.67|10
1626305090000|2021-07-14 23:24:50|470.12|464.72|470.23|464.83|470.3|464.9|470.12|464.72|13
1626305100000|2021-07-14 23:25:00|470.18|464.78|470.22|464.82|470.22|464.82|470.07|464.67|15
1626305110000|2021-07-14 23:25:10|470.21|464.81|470.22|464.82|470.22|464.82|470.15|464.75|10
1626305120000|2021-07-14 23:25:20|470.21|464.81|470.1|464.7|470.22|464.82|470.1|464.7|7
1626305130000|2021-07-14 23:25:30|470.12|464.72|470.12|464.72|470.13|464.73|470.11|464.71|11
1626305140000|2021-07-14 23:25:40|470.11|464.71|470.11|464.71|470.11|464.71|470.07|464.67|15
1626305150000|2021-07-14 23:25:50|470.08|464.68|470.09|464.69|470.09|464.69|470.08|464.68|6
1626305160000|2021-07-14 23:26:00|470.1|464.7|470.17|464.77|470.2|464.8|470.09|464.69|12
1626305170000|2021-07-14 23:26:10|470.18|464.78|470.14|464.74|470.18|464.78|470.09|464.69|11
1626305180000|2021-07-14 23:26:20|470.12|464.72|470.14|464.74|470.2|464.8|470.1|464.7|16
1626305190000|2021-07-14 23:26:30|470.12|464.72|470.11|464.71|470.12|464.72|470.11|464.71|2
1626305200000|2021-07-14 23:26:40|470.1|464.7|470.1|464.7|470.12|464.72|470.1|464.7|7
1626305210000|2021-07-14 23:26:50|470.11|464.71|470.25|464.85|470.26|464.86|470.1|464.7|11
1626305220000|2021-07-14 23:27:00|470.26|464.86|470.12|464.72|470.27|464.87|470.12|464.72|11
1626305230000|2021-07-14 23:27:10|470.15|464.75|470.18|464.78|470.18|464.78|470.13|464.73|7
1626305240000|2021-07-14 23:27:20|470.16|464.76|470.06|464.66|470.16|464.76|470.06|464.66|3
1626305250000|2021-07-14 23:27:30|470.12|464.72|470.14|464.74|470.14|464.74|470.06|464.66|7
1626305260000|2021-07-14 23:27:40|470.13|464.73|470.08|464.68|470.13|464.73|470.08|464.68|4
1626305270000|2021-07-14 23:27:50|470.13|464.73|470.11|464.71|470.14|464.74|470.08|464.68|8
1626305280000|2021-07-14 23:28:00|470.12|464.72|470.09|464.69|470.12|464.72|470.04|464.64|8
1626305290000|2021-07-14 23:28:10|470.08|464.68|470.09|464.69|470.09|464.69|470.06|464.66|5
1626305300000|2021-07-14 23:28:20|470.08|464.68|469.92|464.52|470.09|464.69|469.92|464.52|10
1626305320000|2021-07-14 23:28:40|469.93|464.53|469.93|464.53|469.93|464.53|469.91|464.51|4
1626305330000|2021-07-14 23:28:50|469.94|464.54|470.07|464.67|470.07|464.67|469.92|464.52|13
1626305340000|2021-07-14 23:29:00|470.06|464.66|470.07|464.67|470.07|464.67|470.04|464.64|5
1626305350000|2021-07-14 23:29:10|470.05|464.65|470.06|464.66|470.07|464.67|470|464.6|11
1626305360000|2021-07-14 23:29:20|470.12|464.72|469.94|464.54|470.12|464.72|469.94|464.54|15
1626305370000|2021-07-14 23:29:30|469.93|464.53|469.93|464.53|469.93|464.53|469.92|464.52|3
1626305380000|2021-07-14 23:29:40|469.94|464.54|469.94|464.54|469.94|464.54|469.94|464.54|1
1626305390000|2021-07-14 23:29:50|469.93|464.53|469.93|464.53|469.93|464.53|469.93|464.53|1
1626305400000|2021-07-14 23:30:00|469.92|464.52|469.8|464.4|469.93|464.53|469.62|464.22|24
1626305410000|2021-07-14 23:30:10|469.79|464.39|469.98|464.58|469.98|464.58|469.79|464.39|16
1626305420000|2021-07-14 23:30:20|469.96|464.56|469.83|464.43|469.98|464.58|469.83|464.43|16
1626305430000|2021-07-14 23:30:30|469.81|464.41|469.71|464.31|469.81|464.41|469.71|464.31|10
1626305440000|2021-07-14 23:30:40|469.7|464.3|469.74|464.34|469.74|464.34|469.69|464.29|9
1626305450000|2021-07-14 23:30:50|469.72|464.32|469.59|464.19|469.72|464.32|469.58|464.18|10
1626305460000|2021-07-14 23:31:00|469.6|464.2|469.77|464.37|469.77|464.37|469.6|464.2|12
1626305470000|2021-07-14 23:31:10|469.76|464.36|469.8|464.4|469.8|464.4|469.74|464.34|9
1626305480000|2021-07-14 23:31:20|469.81|464.41|469.83|464.43|469.83|464.43|469.81|464.41|3
1626305490000|2021-07-14 23:31:30|469.82|464.42|469.83|464.43|469.86|464.46|469.82|464.42|8
1626305500000|2021-07-14 23:31:40|469.85|464.45|469.84|464.44|469.85|464.45|469.83|464.43|6
1626305510000|2021-07-14 23:31:50|469.83|464.43|469.88|464.48|469.88|464.48|469.83|464.43|7
1626305520000|2021-07-14 23:32:00|469.89|464.49|469.93|464.53|469.93|464.53|469.87|464.47|6
1626305530000|2021-07-14 23:32:10|469.94|464.54|470.07|464.67|470.07|464.67|469.94|464.54|5
1626305540000|2021-07-14 23:32:20|470.1|464.7|470.02|464.62|470.1|464.7|470.01|464.61|9
1626305550000|2021-07-14 23:32:30|470.01|464.61|470.05|464.65|470.05|464.65|470.01|464.61|3
1626305560000|2021-07-14 23:32:40|470.06|464.66|470.15|464.75|470.15|464.75|470.06|464.66|8
1626305570000|2021-07-14 23:32:50|470.14|464.74|470.28|464.88|470.28|464.88|470.14|464.74|11
1626305580000|2021-07-14 23:33:00|470.29|464.89|470.29|464.89|470.29|464.89|470.29|464.89|1
1626305590000|2021-07-14 23:33:10|470.31|464.91|470.47|465.07|470.47|465.07|470.31|464.91|4
1626305600000|2021-07-14 23:33:20|470.48|465.08|470.73|465.33|470.76|465.36|470.48|465.08|13
1626305610000|2021-07-14 23:33:30|470.76|465.36|470.62|465.22|470.76|465.36|470.59|465.19|8
1626305620000|2021-07-14 23:33:40|470.61|465.21|470.59|465.19|470.61|465.21|470.53|465.13|6
1626305630000|2021-07-14 23:33:50|470.6|465.2|470.5|465.1|470.61|465.21|470.45|465.05|13
1626305640000|2021-07-14 23:34:00|470.51|465.11|470.24|464.84|470.51|465.11|470.24|464.84|16
1626305650000|2021-07-14 23:34:10|470.25|464.85|470.24|464.84|470.25|464.85|470.24|464.84|2
1626305660000|2021-07-14 23:34:20|470.23|464.83|470.22|464.82|470.23|464.83|470.21|464.81|5
1626305670000|2021-07-14 23:34:30|470.24|464.84|470.38|464.98|470.39|464.99|470.24|464.84|9
1626305680000|2021-07-14 23:34:40|470.37|464.97|470.34|464.94|470.37|464.97|470.33|464.93|4
1626305690000|2021-07-14 23:34:50|470.24|464.84|470.15|464.75|470.24|464.84|470.15|464.75|5
1626305700000|2021-07-14 23:35:00|470.16|464.76|470.3|464.9|470.3|464.9|470.16|464.76|5
1626305710000|2021-07-14 23:35:10|470.34|464.94|470.26|464.86|470.34|464.94|470.26|464.86|6
1626305720000|2021-07-14 23:35:20|470.25|464.85|470.25|464.85|470.25|464.85|470.25|464.85|1
1626305730000|2021-07-14 23:35:30|470.26|464.86|470.26|464.86|470.26|464.86|470.26|464.86|1
1626305760000|2021-07-14 23:36:00|470.23|464.83|469.99|464.59|470.23|464.83|469.99|464.59|7
1626305770000|2021-07-14 23:36:10|469.98|464.58|470.07|464.67|470.07|464.67|469.85|464.45|13
1626305780000|2021-07-14 23:36:20|470.02|464.62|470.03|464.63|470.03|464.63|470.01|464.61|4
1626305790000|2021-07-14 23:36:30|470.02|464.62|470.04|464.64|470.04|464.64|469.96|464.56|8
1626305800000|2021-07-14 23:36:40|470.03|464.63|469.84|464.44|470.03|464.63|469.84|464.44|9
1626305810000|2021-07-14 23:36:50|469.85|464.45|469.85|464.45|469.85|464.45|469.85|464.45|1
1626305820000|2021-07-14 23:37:00|469.83|464.43|469.82|464.42|469.83|464.43|469.82|464.42|2
1626305830000|2021-07-14 23:37:10|469.81|464.41|469.82|464.42|469.82|464.42|469.81|464.41|2
1626305840000|2021-07-14 23:37:20|469.84|464.44|469.85|464.45|469.87|464.47|469.84|464.44|3
1626305850000|2021-07-14 23:37:30|469.91|464.51|469.85|464.45|469.91|464.51|469.85|464.45|5
1626305860000|2021-07-14 23:37:40|469.76|464.36|469.67|464.27|469.8|464.4|469.61|464.21|6
1626305870000|2021-07-14 23:37:50|469.79|464.39|469.98|464.58|469.98|464.58|469.76|464.36|13
1626305880000|2021-07-14 23:38:00|470|464.6|470|464.6|470.02|464.62|469.98|464.58|12
1626305890000|2021-07-14 23:38:10|470.01|464.61|470.06|464.66|470.07|464.67|470.01|464.61|8
1626305900000|2021-07-14 23:38:20|470.03|464.63|470.09|464.69|470.09|464.69|469.94|464.54|12
1626305910000|2021-07-14 23:38:30|470.01|464.61|469.94|464.54|470.04|464.64|469.94|464.54|10
1626305920000|2021-07-14 23:38:40|469.96|464.56|469.9|464.5|469.96|464.56|469.89|464.49|4
1626305930000|2021-07-14 23:38:50|469.91|464.51|469.95|464.55|469.95|464.55|469.89|464.49|8
1626305940000|2021-07-14 23:39:00|469.94|464.54|469.94|464.54|469.94|464.54|469.94|464.54|1
1626305950000|2021-07-14 23:39:10|469.95|464.55|469.96|464.56|469.97|464.57|469.94|464.54|8
1626305960000|2021-07-14 23:39:20|469.89|464.49|469.94|464.54|469.94|464.54|469.89|464.49|5
1626305970000|2021-07-14 23:39:30|469.93|464.53|469.96|464.56|470.03|464.63|469.93|464.53|11
1626305980000|2021-07-14 23:39:40|469.9|464.5|469.92|464.52|469.96|464.56|469.9|464.5|8
1626305990000|2021-07-14 23:39:50|469.96|464.56|469.83|464.43|469.96|464.56|469.83|464.43|7
1626306000000|2021-07-14 23:40:00|469.81|464.41|469.85|464.45|469.85|464.45|469.81|464.41|5
1626306010000|2021-07-14 23:40:10|469.82|464.42|469.82|464.42|469.85|464.45|469.82|464.42|4
1626306020000|2021-07-14 23:40:20|469.83|464.43|469.85|464.45|469.87|464.47|469.83|464.43|6
1626306030000|2021-07-14 23:40:30|469.84|464.44|469.86|464.46|469.86|464.46|469.84|464.44|2
1626306040000|2021-07-14 23:40:40|469.85|464.45|469.87|464.47|469.87|464.47|469.85|464.45|3
1626306050000|2021-07-14 23:40:50|469.88|464.48|469.96|464.56|469.96|464.56|469.88|464.48|4
1626306060000|2021-07-14 23:41:00|469.98|464.58|469.89|464.49|469.98|464.58|469.89|464.49|8
1626306070000|2021-07-14 23:41:10|469.9|464.5|469.86|464.46|469.94|464.54|469.84|464.44|16
1626306110000|2021-07-14 23:41:50|469.89|464.49|469.97|464.57|469.97|464.57|469.89|464.49|3
1626306120000|2021-07-14 23:42:00|469.91|464.51|470.02|464.62|470.05|464.65|469.91|464.51|9
1626306130000|2021-07-14 23:42:10|470.06|464.66|470|464.6|470.14|464.74|470|464.6|12
1626306140000|2021-07-14 23:42:20|470.01|464.61|469.92|464.52|470.01|464.61|469.91|464.51|10
1626306150000|2021-07-14 23:42:30|469.94|464.54|469.94|464.54|469.95|464.55|469.92|464.52|6
1626306160000|2021-07-14 23:42:40|469.93|464.53|469.85|464.45|469.94|464.54|469.85|464.45|13
1626306170000|2021-07-14 23:42:50|469.84|464.44|469.91|464.51|469.94|464.54|469.84|464.44|10
1626306180000|2021-07-14 23:43:00|469.92|464.52|469.8|464.4|469.93|464.53|469.73|464.33|13
1626306190000|2021-07-14 23:43:10|469.79|464.39|469.58|464.18|469.8|464.4|469.58|464.18|13
1626306200000|2021-07-14 23:43:20|469.57|464.17|468.92|463.52|469.57|464.17|468.89|463.49|16
1626306220000|2021-07-14 23:43:40|469.03|463.63|468.93|463.53|469.03|463.63|468.84|463.44|10
1626306230000|2021-07-14 23:43:50|468.92|463.52|469.16|463.76|469.16|463.76|468.92|463.52|8
1626306240000|2021-07-14 23:44:00|469.15|463.75|469.38|463.98|469.42|464.02|469.15|463.75|17
1626306250000|2021-07-14 23:44:10|469.4|464|469.49|464.09|469.5|464.1|469.4|464|7
1626306260000|2021-07-14 23:44:20|469.46|464.06|469.41|464.01|469.46|464.06|469.26|463.86|9
1626306270000|2021-07-14 23:44:30|469.4|464|469.39|463.99|469.42|464.02|469.39|463.99|10
1626306280000|2021-07-14 23:44:40|469.4|464|469.45|464.05|469.45|464.05|469.39|463.99|6
1626306290000|2021-07-14 23:44:50|469.44|464.04|469.44|464.04|469.44|464.04|469.44|464.04|1
1626306300000|2021-07-14 23:45:00|469.45|464.05|469.31|463.91|469.45|464.05|469.28|463.88|10
1626306310000|2021-07-14 23:45:10|469.3|463.9|469.23|463.83|469.3|463.9|469.12|463.72|15
1626306320000|2021-07-14 23:45:20|469.18|463.78|469.22|463.82|469.27|463.87|469.18|463.78|12
1626306330000|2021-07-14 23:45:30|469.23|463.83|469.26|463.86|469.3|463.9|469.23|463.83|6
1626306340000|2021-07-14 23:45:40|469.32|463.92|469.47|464.07|469.47|464.07|469.26|463.86|6
1626306350000|2021-07-14 23:45:50|469.44|464.04|469.53|464.13|469.53|464.13|469.44|464.04|4
1626306360000|2021-07-14 23:46:00|469.56|464.16|469.33|463.93|469.69|464.29|469.33|463.93|13
1626306370000|2021-07-14 23:46:10|469.32|463.92|469.49|464.09|469.5|464.1|469.32|463.92|12
1626306380000|2021-07-14 23:46:20|469.5|464.1|469.53|464.13|469.56|464.16|469.5|464.1|13
1626306390000|2021-07-14 23:46:30|469.52|464.12|469.52|464.12|469.52|464.12|469.51|464.11|3
1626306400000|2021-07-14 23:46:40|469.53|464.13|469.49|464.09|469.53|464.13|469.47|464.07|13
1626306410000|2021-07-14 23:46:50|469.45|464.05|469.45|464.05|469.45|464.05|469.45|464.05|1
1626306420000|2021-07-14 23:47:00|469.44|464.04|469.44|464.04|469.45|464.05|469.43|464.03|15
1626306430000|2021-07-14 23:47:10|469.45|464.05|469.18|463.78|469.46|464.06|469.18|463.78|16
1626306440000|2021-07-14 23:47:20|469.19|463.79|469.19|463.79|469.2|463.8|469.18|463.78|5
1626306450000|2021-07-14 23:47:30|469.13|463.73|469.11|463.71|469.17|463.77|469.07|463.67|8
1626306460000|2021-07-14 23:47:40|469.09|463.69|468.98|463.58|469.09|463.69|468.98|463.58|11
1626306470000|2021-07-14 23:47:50|469.04|463.64|468.96|463.56|469.09|463.69|468.96|463.56|18
1626306480000|2021-07-14 23:48:00|468.94|463.54|469.12|463.72|469.12|463.72|468.93|463.53|16
1626306490000|2021-07-14 23:48:10|469.04|463.64|469.1|463.7|469.1|463.7|469.04|463.64|4
1626306500000|2021-07-14 23:48:20|469.04|463.64|469.22|463.82|469.22|463.82|469.04|463.64|8
1626306510000|2021-07-14 23:48:30|469.25|463.85|469.3|463.9|469.3|463.9|469.25|463.85|2
1626306520000|2021-07-14 23:48:40|469.29|463.89|469.27|463.87|469.29|463.89|469.27|463.87|3
1626306530000|2021-07-14 23:48:50|469.28|463.88|469.3|463.9|469.32|463.92|469.28|463.88|7
1626306540000|2021-07-14 23:49:00|469.31|463.91|469.22|463.82|469.34|463.94|469.17|463.77|10
1626306550000|2021-07-14 23:49:10|469.25|463.85|469.22|463.82|469.25|463.85|469.16|463.76|10
1626306560000|2021-07-14 23:49:20|469.21|463.81|469.19|463.79|469.22|463.82|469.19|463.79|7
1626306570000|2021-07-14 23:49:30|469.22|463.82|469.21|463.81|469.25|463.85|469.19|463.79|15
1626306580000|2021-07-14 23:49:40|469.22|463.82|469.2|463.8|469.22|463.82|469.19|463.79|9
1626306590000|2021-07-14 23:49:50|469.19|463.79|469.19|463.79|469.19|463.79|469.19|463.79|1
1626306600000|2021-07-14 23:50:00|469.2|463.8|469.2|463.8|469.24|463.84|469.19|463.79|4
1626306610000|2021-07-14 23:50:10|469.19|463.79|469.25|463.85|469.25|463.85|469.18|463.78|4
1626306630000|2021-07-14 23:50:30|469.27|463.87|469.28|463.88|469.28|463.88|469.27|463.87|2
1626306660000|2021-07-14 23:51:00|469.3|463.9|469.28|463.88|469.3|463.9|469.28|463.88|2
1626306740000|2021-07-14 23:52:20|469.26|463.86|469.28|463.88|469.28|463.88|469.26|463.86|2
1626306750000|2021-07-14 23:52:30|469.34|463.94|469.16|463.76|469.34|463.94|469.15|463.75|13
1626306760000|2021-07-14 23:52:40|469.15|463.75|469.04|463.64|469.23|463.83|469.04|463.64|16
1626306770000|2021-07-14 23:52:50|469.07|463.67|469.16|463.76|469.17|463.77|469.04|463.64|16
1626306780000|2021-07-14 23:53:00|469.17|463.77|469.16|463.76|469.18|463.78|469.16|463.76|8
1626306790000|2021-07-14 23:53:10|469.12|463.72|469.06|463.66|469.15|463.75|469.05|463.65|11
1626306800000|2021-07-14 23:53:20|469.07|463.67|469.07|463.67|469.07|463.67|469.06|463.66|5
1626306810000|2021-07-14 23:53:30|469.06|463.66|469.12|463.72|469.12|463.72|469.04|463.64|11
1626306820000|2021-07-14 23:53:40|469.15|463.75|469.08|463.68|469.15|463.75|469.05|463.65|11
1626306830000|2021-07-14 23:53:50|469.06|463.66|469.06|463.66|469.06|463.66|469.06|463.66|1
1626306840000|2021-07-14 23:54:00|469.11|463.71|469.1|463.7|469.11|463.71|469.1|463.7|2
1626306850000|2021-07-14 23:54:10|469.11|463.71|469.1|463.7|469.11|463.71|469.1|463.7|2
1626306880000|2021-07-14 23:54:40|469.08|463.68|469.08|463.68|469.08|463.68|469.08|463.68|1
1626306890000|2021-07-14 23:54:50|469.11|463.71|469.02|463.62|469.13|463.73|469.02|463.62|13
1626306900000|2021-07-14 23:55:00|469.04|463.64|469.03|463.63|469.05|463.65|469.02|463.62|11
1626306910000|2021-07-14 23:55:10|469.05|463.65|469.2|463.8|469.2|463.8|469.05|463.65|10
1626306920000|2021-07-14 23:55:20|469.21|463.81|469.08|463.68|469.21|463.81|469.08|463.68|3
1626306940000|2021-07-14 23:55:40|469.25|463.85|469.26|463.86|469.26|463.86|469.25|463.85|2
1626306950000|2021-07-14 23:55:50|469.16|463.76|469.23|463.83|469.23|463.83|469.16|463.76|2
1626306990000|2021-07-14 23:56:30|469.26|463.86|469.23|463.83|469.29|463.89|469.23|463.83|13
1626307010000|2021-07-14 23:56:50|469.27|463.87|469.34|463.94|469.42|464.02|469.27|463.87|17
1626307020000|2021-07-14 23:57:00|469.35|463.95|469.36|463.96|469.38|463.98|469.35|463.95|8
1626307030000|2021-07-14 23:57:10|469.38|463.98|469.47|464.07|469.48|464.08|469.36|463.96|14
1626307040000|2021-07-14 23:57:20|469.46|464.06|469.41|464.01|469.47|464.07|469.39|463.99|14
1626307050000|2021-07-14 23:57:30|469.4|464|469.44|464.04|469.44|464.04|469.4|464|11
1626307060000|2021-07-14 23:57:40|469.46|464.06|469.49|464.09|469.51|464.11|469.46|464.06|6
1626307070000|2021-07-14 23:57:50|469.5|464.1|469.56|464.16|469.56|464.16|469.5|464.1|5
1626307080000|2021-07-14 23:58:00|469.57|464.17|469.57|464.17|469.58|464.18|469.57|464.17|5
1626307090000|2021-07-14 23:58:10|469.58|464.18|469.69|464.29|469.69|464.29|469.58|464.18|12
1626307100000|2021-07-14 23:58:20|469.7|464.3|469.69|464.29|469.7|464.3|469.69|464.29|2
1626307110000|2021-07-14 23:58:30|469.7|464.3|469.91|464.51|469.91|464.51|469.66|464.26|18
1626307120000|2021-07-14 23:58:40|469.92|464.52|469.86|464.46|469.92|464.52|469.86|464.46|5
1626307130000|2021-07-14 23:58:50|469.87|464.47|469.86|464.46|469.87|464.47|469.85|464.45|8
1626307140000|2021-07-14 23:59:00|469.87|464.47|469.81|464.41|469.87|464.47|469.81|464.41|5
1626307150000|2021-07-14 23:59:10|469.86|464.46|469.85|464.45|469.86|464.46|469.81|464.41|8
1626307160000|2021-07-14 23:59:20|469.86|464.46|469.85|464.45|469.88|464.48|469.85|464.45|13
1626307180000|2021-07-14 23:59:40|469.87|464.47|469.88|464.48|469.88|464.48|469.84|464.44|4
1626307190000|2021-07-14 23:59:50|469.87|464.47|469.88|464.48|469.88|464.48|469.86|464.46|4
1626307200000|2021-07-15 00:00:00|469.86|464.46|469.83|464.43|469.87|464.47|469.83|464.43|7
1626307210000|2021-07-15 00:00:10|469.84|464.44|469.86|464.46|469.86|464.46|469.84|464.44|3
1626307220000|2021-07-15 00:00:20|469.85|464.45|469.86|464.46|469.86|464.46|469.85|464.45|4
1626307230000|2021-07-15 00:00:30|469.85|464.45|469.95|464.55|469.95|464.55|469.77|464.37|12
1626307240000|2021-07-15 00:00:40|469.96|464.56|469.96|464.56|469.96|464.56|469.95|464.55|7
1626307250000|2021-07-15 00:00:50|469.97|464.57|470.17|464.77|470.24|464.84|469.97|464.57|9
1626307260000|2021-07-15 00:01:00|470.21|464.81|470.39|464.99|470.39|464.99|470.21|464.81|12
1626307270000|2021-07-15 00:01:10|470.4|465|470.39|464.99|470.42|465.02|470.39|464.99|3
1626307280000|2021-07-15 00:01:20|470.4|465|470.5|465.1|470.5|465.1|470.4|465|3
1626307290000|2021-07-15 00:01:30|470.58|465.18|471.27|465.87|471.34|465.94|470.58|465.18|14
1626307300000|2021-07-15 00:01:40|471.3|465.9|470.87|465.47|471.32|465.92|470.87|465.47|14
1626307310000|2021-07-15 00:01:50|470.9|465.5|470.85|465.45|470.9|465.5|470.84|465.44|7
1626307320000|2021-07-15 00:02:00|470.82|465.42|470.16|464.76|470.82|465.42|470.16|464.76|15
1626307330000|2021-07-15 00:02:10|470.15|464.75|470.09|464.69|470.15|464.75|470.09|464.69|5
1626307340000|2021-07-15 00:02:20|470.07|464.67|470.52|465.12|470.53|465.13|470.07|464.67|23
1626307350000|2021-07-15 00:02:30|470.53|465.13|470.59|465.19|470.59|465.19|470.53|465.13|8
1626307360000|2021-07-15 00:02:40|470.58|465.18|470.57|465.17|470.59|465.19|470.5|465.1|17
1626307370000|2021-07-15 00:02:50|470.58|465.18|470.43|465.03|470.59|465.19|470.42|465.02|13
1626307380000|2021-07-15 00:03:00|470.35|464.95|470.26|464.86|470.44|465.04|470.25|464.85|17
1626307390000|2021-07-15 00:03:10|470.25|464.85|470.37|464.97|470.37|464.97|470.25|464.85|8
1626307400000|2021-07-15 00:03:20|470.38|464.98|470.32|464.92|470.46|465.06|470.32|464.92|12
1626307410000|2021-07-15 00:03:30|470.2|464.8|470.17|464.77|470.2|464.8|470.14|464.74|9
1626307420000|2021-07-15 00:03:40|470.15|464.75|469.93|464.53|470.15|464.75|469.92|464.52|9
1626307430000|2021-07-15 00:03:50|469.94|464.54|470.07|464.67|470.07|464.67|469.94|464.54|7
1626307440000|2021-07-15 00:04:00|470.08|464.68|470.01|464.61|470.08|464.68|469.94|464.54|13
1626307450000|2021-07-15 00:04:10|470.02|464.62|470.01|464.61|470.02|464.62|469.98|464.58|9
1626307460000|2021-07-15 00:04:20|470|464.6|470.1|464.7|470.14|464.74|470|464.6|7
1626307470000|2021-07-15 00:04:30|470.16|464.76|470.09|464.69|470.17|464.77|470.09|464.69|10
1626307480000|2021-07-15 00:04:40|470.11|464.71|470.1|464.7|470.12|464.72|470.1|464.7|6
1626307490000|2021-07-15 00:04:50|470.09|464.69|469.94|464.54|470.09|464.69|469.94|464.54|11
1626307500000|2021-07-15 00:05:00|469.95|464.55|469.8|464.4|469.95|464.55|469.8|464.4|9
1626307510000|2021-07-15 00:05:10|469.73|464.33|469.95|464.55|469.95|464.55|469.73|464.33|10
1626307520000|2021-07-15 00:05:20|469.97|464.57|469.87|464.47|469.97|464.57|469.87|464.47|9
1626307530000|2021-07-15 00:05:30|469.81|464.41|469.64|464.24|469.82|464.42|469.64|464.24|12
1626307540000|2021-07-15 00:05:40|469.54|464.14|469.45|464.05|469.54|464.14|469.45|464.05|8
1626307550000|2021-07-15 00:05:50|469.46|464.06|469.44|464.04|469.46|464.06|469.4|464|13
1626307560000|2021-07-15 00:06:00|469.43|464.03|469.5|464.1|469.54|464.14|469.43|464.03|18
1626307570000|2021-07-15 00:06:10|469.51|464.11|469.46|464.06|469.53|464.13|469.45|464.05|14
1626307580000|2021-07-15 00:06:20|469.49|464.09|469.52|464.12|469.52|464.12|469.49|464.09|5
1626307590000|2021-07-15 00:06:30|469.5|464.1|469.51|464.11|469.51|464.11|469.5|464.1|2
1626307600000|2021-07-15 00:06:40|469.52|464.12|469.62|464.22|469.62|464.22|469.52|464.12|5
1626307610000|2021-07-15 00:06:50|469.66|464.26|469.78|464.38|469.79|464.39|469.58|464.18|9
1626307620000|2021-07-15 00:07:00|469.77|464.37|469.58|464.18|469.77|464.37|469.55|464.15|13
1626307630000|2021-07-15 00:07:10|469.57|464.17|469.57|464.17|469.61|464.21|469.56|464.16|7
1626307640000|2021-07-15 00:07:20|469.59|464.19|469.22|463.82|469.59|464.19|469.22|463.82|12
1626307650000|2021-07-15 00:07:30|469.23|463.83|468.68|463.28|469.23|463.83|468.67|463.27|20
1626307660000|2021-07-15 00:07:40|468.6|463.2|468.23|462.83|468.63|463.23|468.05|462.65|21
1626307670000|2021-07-15 00:07:50|468.26|462.86|468.11|462.71|468.32|462.92|468.11|462.71|22
1626307680000|2021-07-15 00:08:00|468.1|462.7|468.16|462.76|468.16|462.76|467.98|462.58|9
1626307690000|2021-07-15 00:08:10|468.17|462.77|467.95|462.55|468.21|462.81|467.88|462.48|18
1626307700000|2021-07-15 00:08:20|467.9|462.5|467.38|461.98|467.91|462.51|467.38|461.98|14
1626307710000|2021-07-15 00:08:30|467.37|461.97|466.75|461.35|467.37|461.97|466.75|461.35|23
1626307720000|2021-07-15 00:08:40|466.68|461.28|466.39|460.99|466.68|461.28|466.36|460.96|15
1626307730000|2021-07-15 00:08:50|466.38|460.98|466.34|460.94|466.64|461.24|466.34|460.94|26
1626307740000|2021-07-15 00:09:00|466.33|460.93|466.6|461.2|466.6|461.2|466.29|460.89|23
1626307750000|2021-07-15 00:09:10|466.57|461.17|466.66|461.26|466.74|461.34|466.57|461.17|20
1626307760000|2021-07-15 00:09:20|466.71|461.31|466.56|461.16|466.84|461.44|466.56|461.16|17
1626307770000|2021-07-15 00:09:30|466.48|461.08|466.34|460.94|466.49|461.09|466.32|460.92|15
1626307780000|2021-07-15 00:09:40|466.35|460.95|466.45|461.05|466.54|461.14|466.35|460.95|14
1626307790000|2021-07-15 00:09:50|466.5|461.1|466.35|460.95|466.53|461.13|466.35|460.95|22
1626307800000|2021-07-15 00:10:00|466.38|460.98|466.42|461.02|466.43|461.03|466.35|460.95|10
1626307810000|2021-07-15 00:10:10|466.41|461.01|466.57|461.17|466.57|461.17|466.41|461.01|10
1626307820000|2021-07-15 00:10:20|466.55|461.15|466.39|460.99|466.58|461.18|466.3|460.9|26
1626307830000|2021-07-15 00:10:30|466.3|460.9|466.69|461.29|466.69|461.29|466.3|460.9|23
1626307840000|2021-07-15 00:10:40|466.72|461.32|467.12|461.72|467.14|461.74|466.71|461.31|12
1626307850000|2021-07-15 00:10:50|467.08|461.68|467.1|461.7|467.12|461.72|466.91|461.51|22
1626307860000|2021-07-15 00:11:00|467.12|461.72|467.44|462.04|467.44|462.04|467.12|461.72|8
1626307870000|2021-07-15 00:11:10|467.43|462.03|467.39|461.99|467.43|462.03|467.23|461.83|16
1626307880000|2021-07-15 00:11:20|467.38|461.98|467.16|461.76|467.49|462.09|467.05|461.65|18
1626307890000|2021-07-15 00:11:30|467.27|461.87|467.31|461.91|467.36|461.96|467.22|461.82|13
1626307900000|2021-07-15 00:11:40|467.34|461.94|467.35|461.95|467.37|461.97|467.33|461.93|7
1626307910000|2021-07-15 00:11:50|467.36|461.96|467.11|461.71|467.36|461.96|466.99|461.59|15
1626307920000|2021-07-15 00:12:00|467.17|461.77|467.24|461.84|467.24|461.84|467.16|461.76|10
1626307930000|2021-07-15 00:12:10|467.21|461.81|467.1|461.7|467.21|461.81|467.1|461.7|9
1626307940000|2021-07-15 00:12:20|467.13|461.73|467.12|461.72|467.13|461.73|467.11|461.71|4
1626307950000|2021-07-15 00:12:30|467.11|461.71|467.09|461.69|467.11|461.71|467.02|461.62|11
1626307960000|2021-07-15 00:12:40|467.1|461.7|467.14|461.74|467.15|461.75|467.07|461.67|10
1626307970000|2021-07-15 00:12:50|467.15|461.75|467.14|461.74|467.16|461.76|467.14|461.74|12
1626307980000|2021-07-15 00:13:00|467.15|461.75|466.96|461.56|467.15|461.75|466.89|461.49|14
1626307990000|2021-07-15 00:13:10|466.99|461.59|466.89|461.49|466.99|461.59|466.88|461.48|10
1626308000000|2021-07-15 00:13:20|466.92|461.52|467.03|461.63|467.03|461.63|466.91|461.51|7
1626308010000|2021-07-15 00:13:30|466.99|461.59|466.85|461.45|466.99|461.59|466.73|461.33|16
1626308020000|2021-07-15 00:13:40|466.86|461.46|466.75|461.35|466.9|461.5|466.74|461.34|20
1626308030000|2021-07-15 00:13:50|466.79|461.39|466.78|461.38|466.79|461.39|466.76|461.36|9
1626308040000|2021-07-15 00:14:00|466.76|461.36|466.81|461.41|466.82|461.42|466.76|461.36|7
1626308050000|2021-07-15 00:14:10|466.82|461.42|466.49|461.09|466.82|461.42|466.49|461.09|17
1626308060000|2021-07-15 00:14:20|466.52|461.12|466.4|461|466.54|461.14|466.39|460.99|11
1626308070000|2021-07-15 00:14:30|466.39|460.99|466.44|461.04|466.45|461.05|466.39|460.99|7
1626308080000|2021-07-15 00:14:40|466.39|460.99|465.36|459.96|466.44|461.04|465.31|459.91|21
1626308090000|2021-07-15 00:14:50|465.38|459.98|465.64|460.24|465.64|460.24|465.38|459.98|11
1626308100000|2021-07-15 00:15:00|465.65|460.25|465.53|460.13|465.65|460.25|465.53|460.13|14
1626308110000|2021-07-15 00:15:10|465.52|460.12|465.51|460.11|465.52|460.12|465.51|460.11|4
1626308120000|2021-07-15 00:15:20|465.52|460.12|465.48|460.08|465.52|460.12|465.43|460.03|11
1626308130000|2021-07-15 00:15:30|465.5|460.1|465.62|460.22|465.7|460.3|465.5|460.1|13
1626308140000|2021-07-15 00:15:40|465.64|460.24|465.47|460.07|465.64|460.24|465.47|460.07|13
1626308150000|2021-07-15 00:15:50|465.37|459.97|464.64|459.24|465.37|459.97|464.64|459.24|15
1626308160000|2021-07-15 00:16:00|464.61|459.21|464.53|459.13|464.68|459.28|464.49|459.09|16
1626308170000|2021-07-15 00:16:10|464.49|459.09|464.65|459.25|464.76|459.36|464.48|459.08|22
1626308180000|2021-07-15 00:16:20|464.66|459.26|464.66|459.26|464.74|459.34|464.62|459.22|17
1626308190000|2021-07-15 00:16:30|464.67|459.27|464.98|459.58|465.03|459.63|464.67|459.27|22
1626308200000|2021-07-15 00:16:40|464.99|459.59|465.21|459.81|465.21|459.81|464.99|459.59|17
1626308210000|2021-07-15 00:16:50|465.2|459.8|465.55|460.15|465.55|460.15|465.2|459.8|19
1626308220000|2021-07-15 00:17:00|465.58|460.18|465.8|460.4|465.91|460.51|465.58|460.18|15
1626308230000|2021-07-15 00:17:10|465.78|460.38|465.67|460.27|465.78|460.38|465.43|460.03|22
1626308240000|2021-07-15 00:17:20|465.68|460.28|465.57|460.17|465.68|460.28|465.56|460.16|12
1626308250000|2021-07-15 00:17:30|465.58|460.18|465.66|460.26|465.66|460.26|465.58|460.18|14
1626308260000|2021-07-15 00:17:40|465.64|460.24|465.01|459.61|465.67|460.27|464.97|459.57|33
1626308270000|2021-07-15 00:17:50|464.99|459.59|465.11|459.71|465.24|459.84|464.7|459.3|26
1626308280000|2021-07-15 00:18:00|465.15|459.75|465.49|460.09|465.51|460.11|465.1|459.7|21
1626308290000|2021-07-15 00:18:10|465.44|460.04|465.69|460.29|465.72|460.32|465.43|460.03|20
1626308300000|2021-07-15 00:18:20|465.7|460.3|465.7|460.3|465.95|460.55|465.7|460.3|21
1626308310000|2021-07-15 00:18:30|465.72|460.32|465.69|460.29|465.78|460.38|465.69|460.29|19
1626308320000|2021-07-15 00:18:40|465.71|460.31|465.81|460.41|465.81|460.41|465.71|460.31|18
1626308330000|2021-07-15 00:18:50|465.8|460.4|465.83|460.43|465.83|460.43|465.62|460.22|19
1626308340000|2021-07-15 00:19:00|465.73|460.33|465.72|460.32|465.73|460.33|465.6|460.2|17
1626308350000|2021-07-15 00:19:10|465.75|460.35|466.09|460.69|466.09|460.69|465.75|460.35|16
1626308360000|2021-07-15 00:19:20|466.06|460.66|466.43|461.03|466.43|461.03|466.03|460.63|23
1626308370000|2021-07-15 00:19:30|466.45|461.05|466.39|460.99|466.45|461.05|466.18|460.78|16
1626308380000|2021-07-15 00:19:40|466.38|460.98|466.53|461.13|466.57|461.17|466.36|460.96|27
1626308390000|2021-07-15 00:19:50|466.57|461.17|466.5|461.1|466.57|461.17|466.49|461.09|6
1626308400000|2021-07-15 00:20:00|466.48|461.08|466.41|461.01|466.48|461.08|466.34|460.94|13
1626308410000|2021-07-15 00:20:10|466.49|461.09|466.66|461.26|466.66|461.26|466.48|461.08|6
1626308420000|2021-07-15 00:20:20|466.72|461.32|467.46|462.06|467.46|462.06|466.72|461.32|13
1626308430000|2021-07-15 00:20:30|467.4|462|467.02|461.62|467.4|462|466.94|461.54|18
1626308440000|2021-07-15 00:20:40|467.01|461.61|467.04|461.64|467.04|461.64|466.99|461.59|11
1626308450000|2021-07-15 00:20:50|467.14|461.74|467.19|461.79|467.19|461.79|467.14|461.74|4
1626308460000|2021-07-15 00:21:00|467.2|461.8|466.96|461.56|467.21|461.81|466.95|461.55|18
1626308470000|2021-07-15 00:21:10|466.95|461.55|467.18|461.78|467.18|461.78|466.95|461.55|14
1626308480000|2021-07-15 00:21:20|467.27|461.87|467.41|462.01|467.41|462.01|467.22|461.82|8
1626308490000|2021-07-15 00:21:30|467.44|462.04|467.41|462.01|467.44|462.04|467.41|462.01|4
1626308500000|2021-07-15 00:21:40|467.42|462.02|467.65|462.25|467.65|462.25|467.42|462.02|12
1626308510000|2021-07-15 00:21:50|467.66|462.26|467.7|462.3|467.7|462.3|467.66|462.26|2
1626308520000|2021-07-15 00:22:00|467.8|462.4|467.97|462.57|467.99|462.59|467.8|462.4|9
1626308530000|2021-07-15 00:22:10|468.03|462.63|468.16|462.76|468.16|462.76|468.03|462.63|3
1626308540000|2021-07-15 00:22:20|468.19|462.79|468.12|462.72|468.27|462.87|468.09|462.69|10
1626308550000|2021-07-15 00:22:30|468.14|462.74|468.1|462.7|468.14|462.74|467.98|462.58|10
1626308560000|2021-07-15 00:22:40|468.11|462.71|468.27|462.87|468.29|462.89|468.11|462.71|13
1626308570000|2021-07-15 00:22:50|468.36|462.96|468.54|463.14|468.54|463.14|468.36|462.96|5
1626308580000|2021-07-15 00:23:00|468.53|463.13|468.45|463.05|468.54|463.14|468.45|463.05|7
1626308590000|2021-07-15 00:23:10|468.44|463.04|468.44|463.04|468.47|463.07|468.43|463.03|9
1626308600000|2021-07-15 00:23:20|468.43|463.03|468.42|463.02|468.43|463.03|468.38|462.98|8
1626308610000|2021-07-15 00:23:30|468.44|463.04|468.43|463.03|468.44|463.04|468.37|462.97|6
1626308620000|2021-07-15 00:23:40|468.37|462.97|468.43|463.03|468.44|463.04|468.37|462.97|5
1626308630000|2021-07-15 00:23:50|468.52|463.12|468.7|463.3|468.74|463.34|468.52|463.12|14
1626308640000|2021-07-15 00:24:00|468.71|463.31|468.64|463.24|468.71|463.31|468.62|463.22|10
1626308650000|2021-07-15 00:24:10|468.65|463.25|468.66|463.26|468.68|463.28|468.61|463.21|10
1626308660000|2021-07-15 00:24:20|468.62|463.22|468.42|463.02|468.62|463.22|468.42|463.02|6
1626308670000|2021-07-15 00:24:30|468.43|463.03|468.46|463.06|468.48|463.08|468.43|463.03|12
1626308680000|2021-07-15 00:24:40|468.47|463.07|468.51|463.11|468.51|463.11|468.47|463.07|3
1626308690000|2021-07-15 00:24:50|468.49|463.09|468.51|463.11|468.51|463.11|468.49|463.09|2
1626308700000|2021-07-15 00:25:00|468.49|463.09|468.49|463.09|468.51|463.11|468.49|463.09|3
1626308710000|2021-07-15 00:25:10|468.46|463.06|468.29|462.89|468.46|463.06|468.29|462.89|16
1626308720000|2021-07-15 00:25:20|468.27|462.87|468.12|462.72|468.27|462.87|468.09|462.69|16
1626308730000|2021-07-15 00:25:30|468.15|462.75|468.17|462.77|468.18|462.78|468.12|462.72|9
1626308740000|2021-07-15 00:25:40|468.16|462.76|467.92|462.52|468.16|462.76|467.91|462.51|17
1626308750000|2021-07-15 00:25:50|467.91|462.51|467.63|462.23|467.91|462.51|467.6|462.2|11
1626308760000|2021-07-15 00:26:00|467.62|462.22|467.93|462.53|467.98|462.58|467.62|462.22|15
1626308770000|2021-07-15 00:26:10|467.94|462.54|468.19|462.79|468.2|462.8|467.94|462.54|14
1626308780000|2021-07-15 00:26:20|468.17|462.77|468.27|462.87|468.27|462.87|468.15|462.75|9
1626308790000|2021-07-15 00:26:30|468.26|462.86|468.25|462.85|468.27|462.87|468.22|462.82|10
1626308800000|2021-07-15 00:26:40|468.24|462.84|468.2|462.8|468.24|462.84|468.2|462.8|4
1626308810000|2021-07-15 00:26:50|468.17|462.77|467.99|462.59|468.17|462.77|467.93|462.53|14
1626308820000|2021-07-15 00:27:00|467.96|462.56|467.95|462.55|468.01|462.61|467.95|462.55|5
1626308830000|2021-07-15 00:27:10|467.94|462.54|467.88|462.48|467.95|462.55|467.88|462.48|8
1626308840000|2021-07-15 00:27:20|467.8|462.4|468.02|462.62|468.03|462.63|467.79|462.39|7
1626308850000|2021-07-15 00:27:30|468.03|462.63|468.09|462.69|468.09|462.69|468.02|462.62|11
1626308860000|2021-07-15 00:27:40|468.12|462.72|468.12|462.72|468.27|462.87|468.12|462.72|16
1626308870000|2021-07-15 00:27:50|468.11|462.71|468.14|462.74|468.16|462.76|468.11|462.71|7
1626308880000|2021-07-15 00:28:00|468.16|462.76|468.23|462.83|468.23|462.83|468.16|462.76|10
1626308890000|2021-07-15 00:28:10|468.22|462.82|468.09|462.69|468.22|462.82|468.08|462.68|10
1626308900000|2021-07-15 00:28:20|468.08|462.68|468.19|462.79|468.19|462.79|468.07|462.67|7
1626308910000|2021-07-15 00:28:30|468.16|462.76|468|462.6|468.23|462.83|468|462.6|9
1626308920000|2021-07-15 00:28:40|468.02|462.62|468.04|462.64|468.04|462.64|468.02|462.62|3
1626308930000|2021-07-15 00:28:50|468.03|462.63|468.03|462.63|468.04|462.64|468.01|462.61|7
1626308940000|2021-07-15 00:29:00|467.97|462.57|467.97|462.57|467.97|462.57|467.95|462.55|3
1626308950000|2021-07-15 00:29:10|467.95|462.55|467.88|462.48|467.95|462.55|467.87|462.47|5
1626308960000|2021-07-15 00:29:20|467.87|462.47|467.92|462.52|467.92|462.52|467.87|462.47|5
1626308970000|2021-07-15 00:29:30|467.97|462.57|467.99|462.59|468|462.6|467.97|462.57|6
1626308980000|2021-07-15 00:29:40|468|462.6|468|462.6|468|462.6|467.98|462.58|3
1626308990000|2021-07-15 00:29:50|468.03|462.63|467.97|462.57|468.04|462.64|467.97|462.57|6
1626309000000|2021-07-15 00:30:00|467.96|462.56|468.07|462.67|468.07|462.67|467.96|462.56|9
1626309020000|2021-07-15 00:30:20|468.04|462.64|467.97|462.57|468.05|462.65|467.95|462.55|14
1626309030000|2021-07-15 00:30:30|467.98|462.58|467.98|462.58|468.01|462.61|467.96|462.56|19
1626309040000|2021-07-15 00:30:40|467.96|462.56|467.96|462.56|467.97|462.57|467.96|462.56|3
1626309050000|2021-07-15 00:30:50|467.98|462.58|468.05|462.65|468.05|462.65|467.97|462.57|7
1626309060000|2021-07-15 00:31:00|468.02|462.62|468.05|462.65|468.05|462.65|467.91|462.51|7
1626309070000|2021-07-15 00:31:10|468.03|462.63|468.04|462.64|468.04|462.64|468.02|462.62|3
1626309080000|2021-07-15 00:31:20|468.03|462.63|467.69|462.29|468.03|462.63|467.67|462.27|16
1626309090000|2021-07-15 00:31:30|467.68|462.28|467.16|461.76|467.69|462.29|467.16|461.76|14
1626309100000|2021-07-15 00:31:40|467.1|461.7|466.98|461.58|467.12|461.72|466.98|461.58|16
1626309110000|2021-07-15 00:31:50|466.96|461.56|467.12|461.72|467.13|461.73|466.89|461.49|20
1626309120000|2021-07-15 00:32:00|467.13|461.73|467.11|461.71|467.28|461.88|467.1|461.7|15
1626309130000|2021-07-15 00:32:10|467.1|461.7|467.23|461.83|467.23|461.83|467.1|461.7|15
1626309140000|2021-07-15 00:32:20|467.25|461.85|467.51|462.11|467.51|462.11|467.25|461.85|12
1626309150000|2021-07-15 00:32:30|467.56|462.16|467.66|462.26|467.66|462.26|467.53|462.13|17
1626309160000|2021-07-15 00:32:40|467.65|462.25|467.69|462.29|467.71|462.31|467.62|462.22|9
1626309170000|2021-07-15 00:32:50|467.63|462.23|467.68|462.28|467.71|462.31|467.5|462.1|16
1626309180000|2021-07-15 00:33:00|467.7|462.3|467.64|462.24|467.78|462.38|467.62|462.22|16
1626309190000|2021-07-15 00:33:10|467.63|462.23|467.67|462.27|467.67|462.27|467.63|462.23|6
1626309200000|2021-07-15 00:33:20|467.65|462.25|467.58|462.18|467.65|462.25|467.57|462.17|7
1626309210000|2021-07-15 00:33:30|467.56|462.16|467.55|462.15|467.56|462.16|467.55|462.15|2
1626309220000|2021-07-15 00:33:40|467.56|462.16|467.5|462.1|467.56|462.16|467.47|462.07|6
1626309230000|2021-07-15 00:33:50|467.51|462.11|467.29|461.89|467.51|462.11|467.29|461.89|13
1626309240000|2021-07-15 00:34:00|467.28|461.88|467.25|461.85|467.28|461.88|467.21|461.81|7
1626309250000|2021-07-15 00:34:10|467.26|461.86|467.21|461.81|467.31|461.91|467.21|461.81|13
1626309260000|2021-07-15 00:34:20|467.27|461.87|467.19|461.79|467.27|461.87|467.19|461.79|4
1626309270000|2021-07-15 00:34:30|467.31|461.91|467.27|461.87|467.33|461.93|467.23|461.83|10
1626309280000|2021-07-15 00:34:40|467.26|461.86|467.3|461.9|467.39|461.99|467.26|461.86|13
1626309290000|2021-07-15 00:34:50|467.26|461.86|467.2|461.8|467.32|461.92|467.16|461.76|19
1626309300000|2021-07-15 00:35:00|467.19|461.79|467.46|462.06|467.46|462.06|467.19|461.79|17
1626309340000|2021-07-15 00:35:40|467.5|462.1|467.46|462.06|467.5|462.1|467.46|462.06|4
1626309350000|2021-07-15 00:35:50|467.4|462|467.46|462.06|467.46|462.06|467.4|462|4
1626309370000|2021-07-15 00:36:10|467.39|461.99|467.31|461.91|467.39|461.99|467.3|461.9|9
1626309380000|2021-07-15 00:36:20|467.35|461.95|467.35|461.95|467.35|461.95|467.35|461.95|1
1626309390000|2021-07-15 00:36:30|467.37|461.97|467.21|461.81|467.37|461.97|467.21|461.81|13
1626309400000|2021-07-15 00:36:40|467.2|461.8|467.27|461.87|467.36|461.96|467.2|461.8|18
1626309410000|2021-07-15 00:36:50|467.32|461.92|467.25|461.85|467.34|461.94|467.24|461.84|10
1626309420000|2021-07-15 00:37:00|467.24|461.84|467.27|461.87|467.31|461.91|467.22|461.82|12
1626309430000|2021-07-15 00:37:10|467.33|461.93|467.42|462.02|467.42|462.02|467.33|461.93|13
1626309440000|2021-07-15 00:37:20|467.4|462|467.36|461.96|467.4|462|467.36|461.96|3
1626309450000|2021-07-15 00:37:30|467.37|461.97|467.36|461.96|467.39|461.99|467.36|461.96|6
1626309460000|2021-07-15 00:37:40|467.38|461.98|467.45|462.05|467.45|462.05|467.36|461.96|7
1626309490000|2021-07-15 00:38:10|467.46|462.06|467.65|462.25|467.65|462.25|467.46|462.06|5
1626309500000|2021-07-15 00:38:20|467.67|462.27|467.67|462.27|467.67|462.27|467.67|462.27|1
1626309520000|2021-07-15 00:38:40|467.64|462.24|467.49|462.09|467.64|462.24|467.46|462.06|8
1626309530000|2021-07-15 00:38:50|467.47|462.07|467.48|462.08|467.5|462.1|467.47|462.07|7
1626309540000|2021-07-15 00:39:00|467.5|462.1|467.68|462.28|467.68|462.28|467.5|462.1|7
1626309550000|2021-07-15 00:39:10|467.79|462.39|468.05|462.65|468.05|462.65|467.75|462.35|11
1626309570000|2021-07-15 00:39:30|468.06|462.66|468.5|463.1|468.57|463.17|468.06|462.66|14
1626309580000|2021-07-15 00:39:40|468.47|463.07|468.51|463.11|468.51|463.11|468.41|463.01|14
1626309590000|2021-07-15 00:39:50|468.62|463.22|468.57|463.17|468.65|463.25|468.55|463.15|17
1626309600000|2021-07-15 00:40:00|468.56|463.16|468.14|462.74|468.57|463.17|468.14|462.74|18
1626309610000|2021-07-15 00:40:10|468.11|462.71|468.04|462.64|468.11|462.71|467.91|462.51|15
1626309620000|2021-07-15 00:40:20|468.02|462.62|467.7|462.3|468.08|462.68|467.69|462.29|18
1626309630000|2021-07-15 00:40:30|467.88|462.48|468|462.6|468|462.6|467.83|462.43|14
1626309640000|2021-07-15 00:40:40|467.97|462.57|468.27|462.87|468.28|462.88|467.97|462.57|21
1626309650000|2021-07-15 00:40:50|468.28|462.88|468.33|462.93|468.34|462.94|468.27|462.87|6
1626309660000|2021-07-15 00:41:00|468.31|462.91|468.84|463.44|468.84|463.44|468.31|462.91|15
1626309670000|2021-07-15 00:41:10|468.96|463.56|468.91|463.51|469.01|463.61|468.75|463.35|13
1626309680000|2021-07-15 00:41:20|468.92|463.52|469.09|463.69|469.09|463.69|468.92|463.52|7
1626309690000|2021-07-15 00:41:30|469.08|463.68|469.29|463.89|469.29|463.89|468.99|463.59|14
1626309700000|2021-07-15 00:41:40|469.38|463.98|469.45|464.05|469.46|464.06|469.38|463.98|10
1626309710000|2021-07-15 00:41:50|469.43|464.03|469.28|463.88|469.43|464.03|469.11|463.71|12
1626309720000|2021-07-15 00:42:00|469.38|463.98|469.13|463.73|469.38|463.98|469.07|463.67|14
1626309730000|2021-07-15 00:42:10|469.14|463.74|469.41|464.01|469.42|464.02|469.14|463.74|9
1626309740000|2021-07-15 00:42:20|469.4|464|469.41|464.01|469.41|464.01|469.38|463.98|7
1626309750000|2021-07-15 00:42:30|469.38|463.98|469.4|464|469.4|464|469.34|463.94|16
1626309760000|2021-07-15 00:42:40|469.41|464.01|469.43|464.03|469.47|464.07|469.39|463.99|13
1626309770000|2021-07-15 00:42:50|469.44|464.04|469.43|464.03|469.45|464.05|469.38|463.98|13
1626309780000|2021-07-15 00:43:00|469.42|464.02|469.31|463.91|469.42|464.02|469.3|463.9|11
1626309790000|2021-07-15 00:43:10|469.32|463.92|469.35|463.95|469.41|464.01|469.32|463.92|9
1626309800000|2021-07-15 00:43:20|469.34|463.94|469.29|463.89|469.34|463.94|469.26|463.86|8
1626309810000|2021-07-15 00:43:30|469.22|463.82|469.22|463.82|469.22|463.82|469.22|463.82|1
1626309840000|2021-07-15 00:44:00|469.18|463.78|469.02|463.62|469.18|463.78|469.01|463.61|7
1626309850000|2021-07-15 00:44:10|469|463.6|468.98|463.58|469.04|463.64|468.97|463.57|11
1626309860000|2021-07-15 00:44:20|468.97|463.57|468.95|463.55|468.97|463.57|468.95|463.55|2
1626309870000|2021-07-15 00:44:30|468.94|463.54|469.01|463.61|469.02|463.62|468.94|463.54|6
1626309880000|2021-07-15 00:44:40|469.02|463.62|468.92|463.52|469.03|463.63|468.92|463.52|10
1626309890000|2021-07-15 00:44:50|468.91|463.51|468.91|463.51|468.91|463.51|468.91|463.51|1
1626309900000|2021-07-15 00:45:00|468.8|463.4|468.91|463.51|468.91|463.51|468.75|463.35|9
1626309910000|2021-07-15 00:45:10|468.89|463.49|468.9|463.5|468.9|463.5|468.75|463.35|9
1626309920000|2021-07-15 00:45:20|469.1|463.7|469.1|463.7|469.1|463.7|469.1|463.7|1
1626309930000|2021-07-15 00:45:30|469.11|463.71|469.11|463.71|469.11|463.71|469.11|463.71|1
1626309940000|2021-07-15 00:45:40|469.12|463.72|469.33|463.93|469.33|463.93|469.06|463.66|8
1626309950000|2021-07-15 00:45:50|469.31|463.91|469.31|463.91|469.31|463.91|469.31|463.91|1
1626309960000|2021-07-15 00:46:00|469.35|463.95|469.35|463.95|469.35|463.95|469.35|463.95|1
1626309970000|2021-07-15 00:46:10|469.37|463.97|469.12|463.72|469.37|463.97|469.11|463.71|9
1626309990000|2021-07-15 00:46:30|469.13|463.73|469.27|463.87|469.27|463.87|469.13|463.73|5
1626310000000|2021-07-15 00:46:40|469.24|463.84|469.02|463.62|469.26|463.86|469.02|463.62|12
1626310010000|2021-07-15 00:46:50|469|463.6|469.04|463.64|469.04|463.64|469|463.6|3
1626310020000|2021-07-15 00:47:00|469.05|463.65|469.05|463.65|469.05|463.65|469.04|463.64|5
1626310030000|2021-07-15 00:47:10|469.04|463.64|469.04|463.64|469.04|463.64|469.03|463.63|5
1626310040000|2021-07-15 00:47:20|469.05|463.65|469.06|463.66|469.07|463.67|469.05|463.65|4
1626310050000|2021-07-15 00:47:30|469.05|463.65|469.17|463.77|469.17|463.77|469.05|463.65|11
1626310060000|2021-07-15 00:47:40|469.19|463.79|469.49|464.09|469.53|464.13|469.18|463.78|14
1626310070000|2021-07-15 00:47:50|469.41|464.01|469.48|464.08|469.48|464.08|469.41|464.01|2
1626310080000|2021-07-15 00:48:00|469.47|464.07|469.42|464.02|469.47|464.07|469.42|464.02|4
1626310090000|2021-07-15 00:48:10|469.43|464.03|469.41|464.01|469.44|464.04|469.4|464|7
1626310100000|2021-07-15 00:48:20|469.4|464|469.23|463.83|469.41|464.01|469.23|463.83|13
1626310110000|2021-07-15 00:48:30|469.22|463.82|469.21|463.81|469.23|463.83|469.21|463.81|10
1626310120000|2021-07-15 00:48:40|469.25|463.85|469.26|463.86|469.31|463.91|469.25|463.85|3
1626310130000|2021-07-15 00:48:50|469.24|463.84|469.38|463.98|469.38|463.98|469.24|463.84|3
1626310140000|2021-07-15 00:49:00|469.42|464.02|469.24|463.84|469.42|464.02|469.24|463.84|5
1626310150000|2021-07-15 00:49:10|469.23|463.83|469.25|463.85|469.3|463.9|469.23|463.83|9
1626310160000|2021-07-15 00:49:20|469.26|463.86|469.42|464.02|469.42|464.02|469.26|463.86|2
1626310170000|2021-07-15 00:49:30|469.28|463.88|469.55|464.15|469.55|464.15|469.28|463.88|7
1626310180000|2021-07-15 00:49:40|469.52|464.12|469.41|464.01|469.52|464.12|469.32|463.92|19
1626310190000|2021-07-15 00:49:50|469.46|464.06|469.33|463.93|469.46|464.06|469.2|463.8|12
1626310200000|2021-07-15 00:50:00|469.32|463.92|469.39|463.99|469.42|464.02|469.22|463.82|15
1626310210000|2021-07-15 00:50:10|469.38|463.98|469.42|464.02|469.49|464.09|469.36|463.96|12
1626310220000|2021-07-15 00:50:20|469.43|464.03|469.38|463.98|469.47|464.07|469.33|463.93|14
1626310230000|2021-07-15 00:50:30|469.37|463.97|469.37|463.97|469.42|464.02|469.35|463.95|11
1626310240000|2021-07-15 00:50:40|469.39|463.99|469.6|464.2|469.6|464.2|469.39|463.99|13
1626310250000|2021-07-15 00:50:50|469.58|464.18|469.76|464.36|469.77|464.37|469.55|464.15|16
1626310260000|2021-07-15 00:51:00|469.83|464.43|469.83|464.43|469.84|464.44|469.83|464.43|5
1626310270000|2021-07-15 00:51:10|469.84|464.44|469.89|464.49|469.9|464.5|469.84|464.44|7
1626310280000|2021-07-15 00:51:20|469.88|464.48|469.93|464.53|469.93|464.53|469.85|464.45|5
1626310290000|2021-07-15 00:51:30|469.96|464.56|469.99|464.59|470.01|464.61|469.96|464.56|7
1626310300000|2021-07-15 00:51:40|469.98|464.58|469.99|464.59|469.99|464.59|469.96|464.56|5
1626310310000|2021-07-15 00:51:50|469.96|464.56|470.01|464.61|470.02|464.62|469.96|464.56|9
1626310320000|2021-07-15 00:52:00|470|464.6|470.02|464.62|470.02|464.62|469.96|464.56|14
1626310330000|2021-07-15 00:52:10|470.01|464.61|470.08|464.68|470.09|464.69|470.01|464.61|9
1626310340000|2021-07-15 00:52:20|470.11|464.71|470.08|464.68|470.12|464.72|469.99|464.59|14
1626310350000|2021-07-15 00:52:30|470.06|464.66|469.75|464.35|470.06|464.66|469.65|464.25|26
1626310360000|2021-07-15 00:52:40|469.76|464.36|469.79|464.39|469.79|464.39|469.72|464.32|18
1626310370000|2021-07-15 00:52:50|469.78|464.38|469.89|464.49|469.94|464.54|469.75|464.35|25
1626310380000|2021-07-15 00:53:00|469.8|464.4|469.94|464.54|469.95|464.55|469.77|464.37|15
1626310390000|2021-07-15 00:53:10|469.89|464.49|469.9|464.5|469.96|464.56|469.79|464.39|17
1626310400000|2021-07-15 00:53:20|469.94|464.54|469.95|464.55|469.97|464.57|469.88|464.48|19
1626310410000|2021-07-15 00:53:30|469.94|464.54|469.95|464.55|469.99|464.59|469.9|464.5|10
1626310420000|2021-07-15 00:53:40|469.98|464.58|470|464.6|470|464.6|469.98|464.58|3
1626310440000|2021-07-15 00:54:00|470.03|464.63|470.01|464.61|470.03|464.63|470.01|464.61|2
1626310460000|2021-07-15 00:54:20|469.97|464.57|469.97|464.57|469.97|464.57|469.9|464.5|4
1626310470000|2021-07-15 00:54:30|469.91|464.51|469.96|464.56|469.97|464.57|469.91|464.51|6
1626310480000|2021-07-15 00:54:40|469.95|464.55|469.75|464.35|469.95|464.55|469.74|464.34|19
1626310490000|2021-07-15 00:54:50|469.7|464.3|469.75|464.35|469.75|464.35|469.7|464.3|3
1626310500000|2021-07-15 00:55:00|469.67|464.27|469.82|464.42|469.82|464.42|469.66|464.26|6
1626310510000|2021-07-15 00:55:10|469.71|464.31|469.78|464.38|469.78|464.38|469.71|464.31|3
1626310520000|2021-07-15 00:55:20|469.71|464.31|469.83|464.43|469.83|464.43|469.71|464.31|6
1626310530000|2021-07-15 00:55:30|469.85|464.45|469.95|464.55|469.98|464.58|469.85|464.45|7
1626310540000|2021-07-15 00:55:40|469.93|464.53|469.7|464.3|469.93|464.53|469.67|464.27|10
1626310550000|2021-07-15 00:55:50|469.71|464.31|469.61|464.21|469.71|464.31|469.6|464.2|14
1626310560000|2021-07-15 00:56:00|469.64|464.24|469.48|464.08|469.67|464.27|469.47|464.07|17
1626310570000|2021-07-15 00:56:10|469.47|464.07|469.49|464.09|469.54|464.14|469.47|464.07|12
1626310580000|2021-07-15 00:56:20|469.45|464.05|469.41|464.01|469.45|464.05|469.39|463.99|8
1626310590000|2021-07-15 00:56:30|469.4|464|469.53|464.13|469.53|464.13|469.3|463.9|15
1626310600000|2021-07-15 00:56:40|469.54|464.14|469.54|464.14|469.59|464.19|469.51|464.11|14
1626310610000|2021-07-15 00:56:50|469.53|464.13|469.52|464.12|469.55|464.15|469.49|464.09|12
1626310620000|2021-07-15 00:57:00|469.53|464.13|469.54|464.14|469.58|464.18|469.53|464.13|8
1626310630000|2021-07-15 00:57:10|469.55|464.15|469.53|464.13|469.55|464.15|469.52|464.12|8
1626310640000|2021-07-15 00:57:20|469.54|464.14|469.58|464.18|469.58|464.18|469.51|464.11|4
1626310650000|2021-07-15 00:57:30|469.57|464.17|469.51|464.11|469.58|464.18|469.5|464.1|8
1626310660000|2021-07-15 00:57:40|469.52|464.12|469.62|464.22|469.62|464.22|469.52|464.12|11
1626310670000|2021-07-15 00:57:50|469.61|464.21|469.6|464.2|469.62|464.22|469.58|464.18|4
1626310680000|2021-07-15 00:58:00|469.61|464.21|469.6|464.2|469.61|464.21|469.54|464.14|11
1626310690000|2021-07-15 00:58:10|469.61|464.21|469.86|464.46|469.87|464.47|469.6|464.2|10
1626310700000|2021-07-15 00:58:20|469.87|464.47|469.78|464.38|469.96|464.56|469.78|464.38|9
1626310710000|2021-07-15 00:58:30|469.79|464.39|469.79|464.39|469.79|464.39|469.78|464.38|3
1626310720000|2021-07-15 00:58:40|469.78|464.38|469.8|464.4|469.8|464.4|469.78|464.38|3
1626310730000|2021-07-15 00:58:50|469.76|464.36|469.69|464.29|469.78|464.38|469.62|464.22|11
1626310740000|2021-07-15 00:59:00|469.61|464.21|469.66|464.26|469.7|464.3|469.61|464.21|11
1626310750000|2021-07-15 00:59:10|469.65|464.25|469.62|464.22|469.74|464.34|469.61|464.21|11
1626310760000|2021-07-15 00:59:20|469.71|464.31|469.82|464.42|469.82|464.42|469.71|464.31|5
1626310790000|2021-07-15 00:59:50|469.81|464.41|469.66|464.26|469.81|464.41|469.62|464.22|7
1626310800000|2021-07-15 01:00:00|469.65|464.25|470.22|464.82|470.22|464.82|469.65|464.25|20
1626310810000|2021-07-15 01:00:10|470.23|464.83|471.36|465.96|471.38|465.98|470.23|464.83|28
1626310820000|2021-07-15 01:00:20|471.38|465.98|472.25|466.85|472.63|467.23|471.35|465.95|34
1626310830000|2021-07-15 01:00:30|472.37|466.97|471.71|466.31|472.53|467.13|471.71|466.31|31
1626310840000|2021-07-15 01:00:40|471.65|466.25|471.84|466.44|471.94|466.54|471.65|466.25|19
1626310850000|2021-07-15 01:00:50|471.93|466.53|472.1|466.7|472.1|466.7|471.85|466.45|12
1626310860000|2021-07-15 01:01:00|472.09|466.69|473.35|467.95|473.35|467.95|472.08|466.68|33
1626310870000|2021-07-15 01:01:10|473.34|467.94|473.34|467.94|473.71|468.31|472.92|467.52|27
1626310880000|2021-07-15 01:01:20|473.38|467.98|473.66|468.26|474.07|468.67|473.38|467.98|25
1626310890000|2021-07-15 01:01:30|473.92|468.52|473.63|468.23|473.94|468.54|473.61|468.21|19
1626310900000|2021-07-15 01:01:40|473.61|468.21|473.64|468.24|473.64|468.24|473.56|468.16|10
1626310910000|2021-07-15 01:01:50|473.52|468.12|473.59|468.19|473.59|468.19|473.28|467.88|14
1626310920000|2021-07-15 01:02:00|473.6|468.2|473.9|468.5|474.04|468.64|473.49|468.09|34
1626310930000|2021-07-15 01:02:10|473.66|468.26|473.86|468.46|473.87|468.47|473.33|467.93|25
1626310940000|2021-07-15 01:02:20|473.84|468.44|474.32|468.92|474.34|468.94|473.75|468.35|31
1626310950000|2021-07-15 01:02:30|474.17|468.77|474.21|468.81|474.21|468.81|473.75|468.35|33
1626310960000|2021-07-15 01:02:40|474.17|468.77|474.38|468.98|474.38|468.98|474.03|468.63|13
1626310970000|2021-07-15 01:02:50|474.43|469.03|474.44|469.04|474.72|469.32|474.34|468.94|29
1626310980000|2021-07-15 01:03:00|474.45|469.05|474.8|469.4|474.83|469.43|474.4|469|26
1626310990000|2021-07-15 01:03:10|474.84|469.44|474.61|469.21|474.84|469.44|474.55|469.15|21
1626311000000|2021-07-15 01:03:20|474.63|469.23|474.69|469.29|474.82|469.42|474.63|469.23|19
1626311010000|2021-07-15 01:03:30|474.71|469.31|474.66|469.26|474.79|469.39|474.64|469.24|17
1626311020000|2021-07-15 01:03:40|474.6|469.2|474.6|469.2|474.7|469.3|474.49|469.09|21
1626311030000|2021-07-15 01:03:50|474.5|469.1|474.32|468.92|474.51|469.11|474.32|468.92|8
1626311040000|2021-07-15 01:04:00|474.33|468.93|474.1|468.7|474.44|469.04|474.1|468.7|19
1626311050000|2021-07-15 01:04:10|474.24|468.84|474.17|468.77|474.24|468.84|473.97|468.57|22
1626311060000|2021-07-15 01:04:20|474.22|468.82|474.24|468.84|474.24|468.84|474.2|468.8|15
1626311070000|2021-07-15 01:04:30|474.27|468.87|474.65|469.25|474.7|469.3|474.27|468.87|22
1626311080000|2021-07-15 01:04:40|474.7|469.3|474.68|469.28|474.7|469.3|474.64|469.24|14
1626311090000|2021-07-15 01:04:50|474.78|469.38|474.81|469.41|474.9|469.5|474.78|469.38|15
1626311100000|2021-07-15 01:05:00|474.82|469.42|474.81|469.41|474.87|469.47|474.74|469.34|14
1626311110000|2021-07-15 01:05:10|474.74|469.34|474.52|469.12|474.76|469.36|474.52|469.12|14
1626311120000|2021-07-15 01:05:20|474.47|469.07|474.6|469.2|474.64|469.24|474.37|468.97|23
1626311130000|2021-07-15 01:05:30|474.59|469.19|474.59|469.19|474.59|469.19|474.52|469.12|6
1626311140000|2021-07-15 01:05:40|474.61|469.21|475.01|469.61|475.01|469.61|474.6|469.2|13
1626311150000|2021-07-15 01:05:50|475.16|469.76|475.46|470.06|475.68|470.28|475.1|469.7|35
1626311160000|2021-07-15 01:06:00|475.42|470.02|475.93|470.53|475.93|470.53|475.42|470.02|19
1626311170000|2021-07-15 01:06:10|475.92|470.52|475.82|470.42|475.93|470.53|475.69|470.29|23
1626311180000|2021-07-15 01:06:20|475.79|470.39|476.12|470.72|476.18|470.78|475.79|470.39|20
1626311190000|2021-07-15 01:06:30|476.13|470.73|476.21|470.81|476.23|470.83|476.1|470.7|19
1626311200000|2021-07-15 01:06:40|476.4|471|476.29|470.89|476.47|471.07|476.2|470.8|25
1626311210000|2021-07-15 01:06:50|476.27|470.87|475.76|470.36|476.32|470.92|475.76|470.36|24
1626311220000|2021-07-15 01:07:00|475.62|470.22|475.69|470.29|475.77|470.37|475.61|470.21|22
1626311230000|2021-07-15 01:07:10|475.62|470.22|475.41|470.01|475.63|470.23|475.39|469.99|13
1626311240000|2021-07-15 01:07:20|475.39|469.99|475.13|469.73|475.39|469.99|475.12|469.72|19
1626311250000|2021-07-15 01:07:30|475.18|469.78|475.18|469.78|475.19|469.79|475.01|469.61|16
1626311260000|2021-07-15 01:07:40|475.19|469.79|475.22|469.82|475.27|469.87|475.19|469.79|11
1626311270000|2021-07-15 01:07:50|475.24|469.84|475.21|469.81|475.27|469.87|475.2|469.8|7
1626311280000|2021-07-15 01:08:00|475.22|469.82|475.3|469.9|475.3|469.9|475.21|469.81|5
1626311290000|2021-07-15 01:08:10|475.27|469.87|475.62|470.22|475.62|470.22|475.27|469.87|9
1626311300000|2021-07-15 01:08:20|475.77|470.37|475.56|470.16|475.83|470.43|475.53|470.13|16
1626311310000|2021-07-15 01:08:30|475.63|470.23|475.63|470.23|475.65|470.25|475.49|470.09|17
1626311320000|2021-07-15 01:08:40|475.6|470.2|475.33|469.93|475.62|470.22|475.31|469.91|26
1626311330000|2021-07-15 01:08:50|475.35|469.95|475.42|470.02|475.42|470.02|475.35|469.95|20
1626311340000|2021-07-15 01:09:00|475.48|470.08|475.47|470.07|475.48|470.08|475.44|470.04|4
1626311360000|2021-07-15 01:09:20|475.51|470.11|475.9|470.5|475.9|470.5|475.51|470.11|9
1626311370000|2021-07-15 01:09:30|475.99|470.59|475.82|470.42|475.99|470.59|475.82|470.42|9
1626311380000|2021-07-15 01:09:40|475.86|470.46|475.92|470.52|475.92|470.52|475.86|470.46|9
1626311390000|2021-07-15 01:09:50|475.94|470.54|475.76|470.36|475.94|470.54|475.69|470.29|9
1626311400000|2021-07-15 01:10:00|475.73|470.33|475.8|470.4|475.81|470.41|475.72|470.32|10
1626311410000|2021-07-15 01:10:10|475.81|470.41|475.91|470.51|475.91|470.51|475.81|470.41|3
1626311420000|2021-07-15 01:10:20|475.92|470.52|475.89|470.49|475.94|470.54|475.88|470.48|10
1626311430000|2021-07-15 01:10:30|475.88|470.48|475.79|470.39|475.88|470.48|475.74|470.34|20
1626311440000|2021-07-15 01:10:40|475.76|470.36|475.79|470.39|475.84|470.44|475.76|470.36|6
1626311450000|2021-07-15 01:10:50|475.72|470.32|475.71|470.31|475.72|470.32|475.71|470.31|2
1626311460000|2021-07-15 01:11:00|475.73|470.33|475.78|470.38|475.86|470.46|475.72|470.32|14
1626311470000|2021-07-15 01:11:10|475.8|470.4|475.89|470.49|475.89|470.49|475.8|470.4|5
1626311480000|2021-07-15 01:11:20|475.87|470.47|475.88|470.48|475.89|470.49|475.87|470.47|11
1626311490000|2021-07-15 01:11:30|475.84|470.44|475.91|470.51|475.91|470.51|475.84|470.44|8
1626311500000|2021-07-15 01:11:40|475.94|470.54|475.56|470.16|475.97|470.57|475.52|470.12|8
1626311510000|2021-07-15 01:11:50|475.57|470.17|475.57|470.17|475.6|470.2|475.56|470.16|10
1626311520000|2021-07-15 01:12:00|475.61|470.21|475.69|470.29|475.7|470.3|475.61|470.21|6
1626311530000|2021-07-15 01:12:10|475.7|470.3|475.7|470.3|475.73|470.33|475.69|470.29|11
1626311540000|2021-07-15 01:12:20|475.69|470.29|475.78|470.38|475.85|470.45|475.69|470.29|17
1626311550000|2021-07-15 01:12:30|475.79|470.39|475.76|470.36|475.79|470.39|475.73|470.33|15
1626311560000|2021-07-15 01:12:40|475.75|470.35|475.61|470.21|475.77|470.37|475.61|470.21|11
1626311570000|2021-07-15 01:12:50|475.59|470.19|475.71|470.31|475.72|470.32|475.56|470.16|21
1626311580000|2021-07-15 01:13:00|475.64|470.24|475.45|470.05|475.68|470.28|475.28|469.88|17
1626311590000|2021-07-15 01:13:10|475.43|470.03|475.51|470.11|475.63|470.23|475.43|470.03|13
1626311600000|2021-07-15 01:13:20|475.56|470.16|475.52|470.12|475.56|470.16|475.5|470.1|9
1626311610000|2021-07-15 01:13:30|475.56|470.16|475.85|470.45|475.91|470.51|475.52|470.12|16
1626311620000|2021-07-15 01:13:40|475.84|470.44|475.5|470.1|475.87|470.47|475.47|470.07|19
1626311630000|2021-07-15 01:13:50|475.51|470.11|475.38|469.98|475.51|470.11|475.37|469.97|20
1626311640000|2021-07-15 01:14:00|475.36|469.96|475.27|469.87|475.43|470.03|475.24|469.84|21
1626311650000|2021-07-15 01:14:10|475.28|469.88|475.25|469.85|475.31|469.91|475.23|469.83|13
1626311660000|2021-07-15 01:14:20|475.27|469.87|475.27|469.87|475.3|469.9|475.18|469.78|17
1626311670000|2021-07-15 01:14:30|475.3|469.9|475.18|469.78|475.3|469.9|475.17|469.77|8
1626311680000|2021-07-15 01:14:40|475.22|469.82|475.13|469.73|475.22|469.82|475.1|469.7|10
1626311690000|2021-07-15 01:14:50|475.1|469.7|475.06|469.66|475.13|469.73|475.02|469.62|14
1626311700000|2021-07-15 01:15:00|475.1|469.7|475.08|469.68|475.25|469.85|475.05|469.65|11
1626311710000|2021-07-15 01:15:10|475.06|469.66|475.04|469.64|475.06|469.66|474.96|469.56|20
1626311720000|2021-07-15 01:15:20|475.02|469.62|474.74|469.34|475.04|469.64|474.73|469.33|14
1626311730000|2021-07-15 01:15:30|474.75|469.35|474.76|469.36|474.88|469.48|474.73|469.33|19
1626311740000|2021-07-15 01:15:40|474.73|469.33|474.84|469.44|474.84|469.44|474.65|469.25|24
1626311750000|2021-07-15 01:15:50|474.78|469.38|474.83|469.43|474.84|469.44|474.75|469.35|13
1626311760000|2021-07-15 01:16:00|474.82|469.42|474.89|469.49|474.94|469.54|474.82|469.42|13
1626311770000|2021-07-15 01:16:10|474.73|469.33|474.83|469.43|474.85|469.45|474.71|469.31|15
1626311780000|2021-07-15 01:16:20|474.75|469.35|474.83|469.43|474.85|469.45|474.75|469.35|14
1626311790000|2021-07-15 01:16:30|474.84|469.44|474.83|469.43|474.84|469.44|474.79|469.39|12
1626311800000|2021-07-15 01:16:40|474.84|469.44|474.69|469.29|474.84|469.44|474.69|469.29|11
1626311810000|2021-07-15 01:16:50|474.71|469.31|474.74|469.34|474.74|469.34|474.64|469.24|12
1626311820000|2021-07-15 01:17:00|474.7|469.3|474.73|469.33|474.74|469.34|474.68|469.28|14
1626311830000|2021-07-15 01:17:10|474.75|469.35|474.72|469.32|474.78|469.38|474.72|469.32|10
1626311840000|2021-07-15 01:17:20|474.71|469.31|474.83|469.43|474.88|469.48|474.59|469.19|17
1626311850000|2021-07-15 01:17:30|474.76|469.36|474.69|469.29|474.78|469.38|474.65|469.25|19
1626311860000|2021-07-15 01:17:40|474.7|469.3|474.75|469.35|474.77|469.37|474.65|469.25|22
1626311870000|2021-07-15 01:17:50|474.78|469.38|474.77|469.37|474.91|469.51|474.71|469.31|14
1626311880000|2021-07-15 01:18:00|474.8|469.4|474.8|469.4|474.84|469.44|474.71|469.31|18
1626311890000|2021-07-15 01:18:10|474.77|469.37|474.87|469.47|474.87|469.47|474.77|469.37|10
1626311900000|2021-07-15 01:18:20|474.8|469.4|474.82|469.42|474.9|469.5|474.78|469.38|14
1626311910000|2021-07-15 01:18:30|474.79|469.39|474.8|469.4|474.82|469.42|474.75|469.35|15
1626311920000|2021-07-15 01:18:40|474.81|469.41|474.81|469.41|474.82|469.42|474.81|469.41|3
1626311930000|2021-07-15 01:18:50|474.8|469.4|474.68|469.28|474.82|469.42|474.68|469.28|13
1626311940000|2021-07-15 01:19:00|474.65|469.25|474.74|469.34|474.74|469.34|474.64|469.24|12
1626311950000|2021-07-15 01:19:10|474.76|469.36|474.72|469.32|474.94|469.54|474.65|469.25|25
1626311960000|2021-07-15 01:19:20|474.74|469.34|474.83|469.43|474.93|469.53|474.7|469.3|22
1626311970000|2021-07-15 01:19:30|474.82|469.42|474.7|469.3|474.9|469.5|474.68|469.28|23
1626311980000|2021-07-15 01:19:40|474.71|469.31|474.75|469.35|474.89|469.49|474.71|469.31|16
1626311990000|2021-07-15 01:19:50|474.71|469.31|474.85|469.45|474.85|469.45|474.71|469.31|16
1626312000000|2021-07-15 01:20:00|474.82|469.42|474.73|469.33|474.88|469.48|474.73|469.33|6
1626312010000|2021-07-15 01:20:10|474.74|469.34|474.75|469.35|474.81|469.41|474.69|469.29|19
1626312020000|2021-07-15 01:20:20|474.74|469.34|474.8|469.4|474.84|469.44|474.72|469.32|15
1626312030000|2021-07-15 01:20:30|474.81|469.41|474.82|469.42|474.82|469.42|474.81|469.41|4
1626312040000|2021-07-15 01:20:40|474.81|469.41|474.81|469.41|474.81|469.41|474.68|469.28|21
1626312050000|2021-07-15 01:20:50|474.8|469.4|474.81|469.41|474.84|469.44|474.76|469.36|9
1626312060000|2021-07-15 01:21:00|474.76|469.36|474.73|469.33|474.77|469.37|474.71|469.31|12
1626312070000|2021-07-15 01:21:10|474.75|469.35|474.67|469.27|474.76|469.36|474.63|469.23|15
1626312080000|2021-07-15 01:21:20|474.66|469.26|474.7|469.3|474.7|469.3|474.64|469.24|15
1626312090000|2021-07-15 01:21:30|474.69|469.29|474.65|469.25|474.7|469.3|474.61|469.21|16
1626312100000|2021-07-15 01:21:40|474.67|469.27|474.64|469.24|474.68|469.28|474.62|469.22|17
1626312110000|2021-07-15 01:21:50|474.63|469.23|474.38|468.98|474.63|469.23|474.35|468.95|17
1626312120000|2021-07-15 01:22:00|474.37|468.97|474.38|468.98|474.41|469.01|474.37|468.97|10
1626312130000|2021-07-15 01:22:10|474.33|468.93|474.37|468.97|474.37|468.97|474.21|468.81|16
1626312140000|2021-07-15 01:22:20|474.34|468.94|474.38|468.98|474.38|468.98|474.32|468.92|14
1626312150000|2021-07-15 01:22:30|474.37|468.97|474.34|468.94|474.38|468.98|474.31|468.91|17
1626312160000|2021-07-15 01:22:40|474.31|468.91|474.26|468.86|474.34|468.94|474.25|468.85|14
1626312170000|2021-07-15 01:22:50|474.27|468.87|473.93|468.53|474.27|468.87|473.93|468.53|17
1626312180000|2021-07-15 01:23:00|473.97|468.57|473.77|468.37|473.97|468.57|473.74|468.34|21
1626312190000|2021-07-15 01:23:10|473.81|468.41|473.66|468.26|473.81|468.41|473.65|468.25|26
1626312200000|2021-07-15 01:23:20|473.67|468.27|473.39|467.99|473.67|468.27|473.39|467.99|24
1626312210000|2021-07-15 01:23:30|473.41|468.01|473.26|467.86|473.43|468.03|473.25|467.85|19
1626312220000|2021-07-15 01:23:40|473.25|467.85|473.34|467.94|473.34|467.94|473.25|467.85|22
1626312230000|2021-07-15 01:23:50|473.33|467.93|473.33|467.93|473.34|467.94|473.33|467.93|9
1626312240000|2021-07-15 01:24:00|473.34|467.94|473.33|467.93|473.34|467.94|473.33|467.93|2
1626312250000|2021-07-15 01:24:10|473.39|467.99|473.49|468.09|473.5|468.1|473.38|467.98|22
1626312260000|2021-07-15 01:24:20|473.59|468.19|473.59|468.19|473.59|468.19|473.46|468.06|10
1626312270000|2021-07-15 01:24:30|473.53|468.13|473.52|468.12|473.56|468.16|473.46|468.06|15
1626312280000|2021-07-15 01:24:40|473.49|468.09|473.26|467.86|473.49|468.09|473.26|467.86|12
1626312290000|2021-07-15 01:24:50|473.27|467.87|472.96|467.56|473.28|467.88|472.92|467.52|26
1626312300000|2021-07-15 01:25:00|472.98|467.58|473.06|467.66|473.06|467.66|472.84|467.44|16
1626312310000|2021-07-15 01:25:10|473.07|467.67|473.05|467.65|473.09|467.69|473.04|467.64|5
1626312320000|2021-07-15 01:25:20|473.04|467.64|473.04|467.64|473.04|467.64|473.04|467.64|1
1626312330000|2021-07-15 01:25:30|473.07|467.67|473.13|467.73|473.13|467.73|473.07|467.67|3
1626312340000|2021-07-15 01:25:40|473.15|467.75|473.05|467.65|473.15|467.75|473.05|467.65|2
1626312350000|2021-07-15 01:25:50|473.13|467.73|472.92|467.52|473.13|467.73|472.92|467.52|11
1626312360000|2021-07-15 01:26:00|472.9|467.5|472.48|467.08|472.9|467.5|472.48|467.08|20
1626312370000|2021-07-15 01:26:10|472.43|467.03|472.11|466.71|472.43|467.03|472.04|466.64|29
1626312380000|2021-07-15 01:26:20|472.12|466.72|472.07|466.67|472.14|466.74|472.02|466.62|11
1626312390000|2021-07-15 01:26:30|472.08|466.68|471.9|466.5|472.08|466.68|471.86|466.46|18
1626312400000|2021-07-15 01:26:40|471.92|466.52|471.81|466.41|471.92|466.52|471.78|466.38|21
1626312410000|2021-07-15 01:26:50|471.8|466.4|471.83|466.43|471.83|466.43|471.76|466.36|11
1626312420000|2021-07-15 01:27:00|471.82|466.42|471.84|466.44|471.89|466.49|471.82|466.42|18
1626312430000|2021-07-15 01:27:10|471.85|466.45|471.51|466.11|471.85|466.45|471.51|466.11|11
1626312440000|2021-07-15 01:27:20|471.48|466.08|471.47|466.07|471.59|466.19|471.44|466.04|12
1626312450000|2021-07-15 01:27:30|471.42|466.02|471.4|466|471.46|466.06|471.39|465.99|15
1626312460000|2021-07-15 01:27:40|471.39|465.99|471.35|465.95|471.43|466.03|471.35|465.95|17
1626312470000|2021-07-15 01:27:50|471.36|465.96|471.21|465.81|471.39|465.99|471.21|465.81|13
1626312480000|2021-07-15 01:28:00|471.19|465.79|470.7|465.3|471.21|465.81|470.69|465.29|23
1626312490000|2021-07-15 01:28:10|470.71|465.31|470.67|465.27|470.72|465.32|470.57|465.17|16
1626312500000|2021-07-15 01:28:20|470.83|465.43|471.01|465.61|471.08|465.68|470.76|465.36|16
1626312510000|2021-07-15 01:28:30|471.02|465.62|470.95|465.55|471.04|465.64|470.92|465.52|13
1626312520000|2021-07-15 01:28:40|470.96|465.56|470.96|465.56|470.96|465.56|470.95|465.55|3
1626312530000|2021-07-15 01:28:50|470.94|465.54|471.02|465.62|471.1|465.7|470.91|465.51|13
1626312540000|2021-07-15 01:29:00|471.03|465.63|471.66|466.26|471.68|466.28|471.03|465.63|16
1626312550000|2021-07-15 01:29:10|471.65|466.25|471.34|465.94|471.68|466.28|471.33|465.93|18
1626312560000|2021-07-15 01:29:20|471.33|465.93|471.36|465.96|471.37|465.97|471.31|465.91|5
1626312570000|2021-07-15 01:29:30|471.37|465.97|471.4|466|471.43|466.03|471.35|465.95|12
1626312580000|2021-07-15 01:29:40|471.43|466.03|471.43|466.03|471.43|466.03|471.43|466.03|1
1626312590000|2021-07-15 01:29:50|471.45|466.05|471.45|466.05|471.46|466.06|471.45|466.05|3
1626312600000|2021-07-15 01:30:00|471.44|466.04|471.48|466.08|471.55|466.15|471.4|466|13
1626312610000|2021-07-15 01:30:10|471.49|466.09|471.44|466.04|471.52|466.12|471.44|466.04|9
1626312620000|2021-07-15 01:30:20|471.3|465.9|471.21|465.81|471.38|465.98|471.2|465.8|9
1626312630000|2021-07-15 01:30:30|471.22|465.82|470.63|465.23|471.22|465.82|470.63|465.23|25
1626312640000|2021-07-15 01:30:40|470.62|465.22|470.05|464.65|470.62|465.22|470.01|464.61|23
1626312650000|2021-07-15 01:30:50|470.03|464.63|470.19|464.79|470.24|464.84|470.03|464.63|20
1626312660000|2021-07-15 01:31:00|470.18|464.78|470.29|464.89|470.29|464.89|470.18|464.78|20
1626312670000|2021-07-15 01:31:10|470.27|464.87|470.3|464.9|470.32|464.92|470.27|464.87|12
1626312680000|2021-07-15 01:31:20|470.31|464.91|469.71|464.31|470.31|464.91|469.71|464.31|15
1626312690000|2021-07-15 01:31:30|469.67|464.27|469.46|464.06|469.67|464.27|469.42|464.02|24
1626312700000|2021-07-15 01:31:40|469.47|464.07|469.45|464.05|469.48|464.08|469.32|463.92|19
1626312710000|2021-07-15 01:31:50|469.33|463.93|469.41|464.01|469.41|464.01|469.33|463.93|13
1626312720000|2021-07-15 01:32:00|469.39|463.99|469.35|463.95|469.42|464.02|469.33|463.93|12
1626312730000|2021-07-15 01:32:10|469.34|463.94|469.22|463.82|469.36|463.96|469.22|463.82|11
1626312740000|2021-07-15 01:32:20|469.23|463.83|469.08|463.68|469.23|463.83|469.05|463.65|11
1626312750000|2021-07-15 01:32:30|469.09|463.69|469.2|463.8|469.24|463.84|469.06|463.66|14
1626312760000|2021-07-15 01:32:40|469.14|463.74|469.17|463.77|469.17|463.77|469.11|463.71|11
1626312770000|2021-07-15 01:32:50|469.23|463.83|469.48|464.08|469.48|464.08|469.23|463.83|13
1626312780000|2021-07-15 01:33:00|469.51|464.11|469.63|464.23|469.63|464.23|469.51|464.11|7
1626312790000|2021-07-15 01:33:10|469.64|464.24|469.86|464.46|469.86|464.46|469.59|464.19|16
1626312800000|2021-07-15 01:33:20|469.84|464.44|469.88|464.48|469.93|464.53|469.84|464.44|6
1626312810000|2021-07-15 01:33:30|469.85|464.45|469.66|464.26|469.85|464.45|469.66|464.26|12
1626312820000|2021-07-15 01:33:40|469.62|464.22|469.47|464.07|469.62|464.22|469.45|464.05|8
1626312830000|2021-07-15 01:33:50|469.48|464.08|469.48|464.08|469.48|464.08|469.46|464.06|4
1626312840000|2021-07-15 01:34:00|469.46|464.06|469.4|464|469.46|464.06|469.37|463.97|6
1626312850000|2021-07-15 01:34:10|469.33|463.93|469.33|463.93|469.37|463.97|469.33|463.93|10
1626312860000|2021-07-15 01:34:20|469.35|463.95|469.14|463.74|469.39|463.99|469.11|463.71|15
1626312870000|2021-07-15 01:34:30|469.12|463.72|469.14|463.74|469.15|463.75|469.07|463.67|13
1626312880000|2021-07-15 01:34:40|469.15|463.75|469.27|463.87|469.27|463.87|469.15|463.75|11
1626312890000|2021-07-15 01:34:50|469.28|463.88|469.36|463.96|469.36|463.96|469.28|463.88|9
1626312900000|2021-07-15 01:35:00|469.38|463.98|469.4|464|469.4|464|469.38|463.98|2
1626312910000|2021-07-15 01:35:10|469.31|463.91|469.31|463.91|469.35|463.95|469.31|463.91|7
1626312920000|2021-07-15 01:35:20|469.34|463.94|469.2|463.8|469.34|463.94|469.19|463.79|16
1626312930000|2021-07-15 01:35:30|469.21|463.81|469.23|463.83|469.29|463.89|469.2|463.8|7
1626312940000|2021-07-15 01:35:40|469.2|463.8|469.29|463.89|469.29|463.89|469.2|463.8|11
1626312950000|2021-07-15 01:35:50|469.28|463.88|469.35|463.95|469.35|463.95|469.28|463.88|14
1626312960000|2021-07-15 01:36:00|469.36|463.96|469.3|463.9|469.37|463.97|469.24|463.84|8
1626312970000|2021-07-15 01:36:10|469.28|463.88|469.29|463.89|469.33|463.93|469.28|463.88|14
1626312980000|2021-07-15 01:36:20|469.32|463.92|469.3|463.9|469.34|463.94|469.24|463.84|5
1626312990000|2021-07-15 01:36:30|469.23|463.83|469.19|463.79|469.25|463.85|469.19|463.79|12
1626313000000|2021-07-15 01:36:40|469.2|463.8|469.22|463.82|469.24|463.84|469.17|463.77|14
1626313010000|2021-07-15 01:36:50|469.21|463.81|469.1|463.7|469.21|463.81|469.08|463.68|16
1626313020000|2021-07-15 01:37:00|469.11|463.71|469.29|463.89|469.29|463.89|469.1|463.7|6
1626313030000|2021-07-15 01:37:10|469.28|463.88|469.28|463.88|469.28|463.88|469.28|463.88|1
1626313040000|2021-07-15 01:37:20|469.29|463.89|469.28|463.88|469.36|463.96|469.21|463.81|12
1626313050000|2021-07-15 01:37:30|469.27|463.87|469.28|463.88|469.29|463.89|469.16|463.76|14
1626313060000|2021-07-15 01:37:40|469.24|463.84|469.08|463.68|469.28|463.88|469.08|463.68|8
1626313070000|2021-07-15 01:37:50|469.14|463.74|469.21|463.81|469.26|463.86|469.14|463.74|9
1626313080000|2021-07-15 01:38:00|469.22|463.82|469.22|463.82|469.23|463.83|469.21|463.81|7
1626313090000|2021-07-15 01:38:10|469.2|463.8|469.23|463.83|469.24|463.84|469.2|463.8|9
1626313100000|2021-07-15 01:38:20|469.24|463.84|469.25|463.85|469.25|463.85|469.22|463.82|8
1626313110000|2021-07-15 01:38:30|469.24|463.84|469.3|463.9|469.3|463.9|469.24|463.84|7
1626313120000|2021-07-15 01:38:40|469.29|463.89|469.29|463.89|469.34|463.94|469.28|463.88|5
1626313130000|2021-07-15 01:38:50|469.35|463.95|469.29|463.89|469.35|463.95|469.29|463.89|2
1626313140000|2021-07-15 01:39:00|469.3|463.9|469.3|463.9|469.3|463.9|469.3|463.9|1
1626313160000|2021-07-15 01:39:20|469.28|463.88|469.23|463.83|469.28|463.88|469.21|463.81|13
1626313170000|2021-07-15 01:39:30|469.27|463.87|469.27|463.87|469.3|463.9|469.26|463.86|5
1626313180000|2021-07-15 01:39:40|469.33|463.93|469.3|463.9|469.35|463.95|469.3|463.9|6
1626313190000|2021-07-15 01:39:50|469.29|463.89|469.28|463.88|469.29|463.89|469.25|463.85|3
1626313200000|2021-07-15 01:40:00|469.3|463.9|469.22|463.82|469.31|463.91|469.2|463.8|13
1626313210000|2021-07-15 01:40:10|469.23|463.83|469.21|463.81|469.23|463.83|469.16|463.76|22
1626313220000|2021-07-15 01:40:20|469.2|463.8|469.15|463.75|469.2|463.8|469.15|463.75|7
1626313230000|2021-07-15 01:40:30|469.14|463.74|469.16|463.76|469.16|463.76|469.12|463.72|6
1626313240000|2021-07-15 01:40:40|469.12|463.72|468.98|463.58|469.16|463.76|468.96|463.56|11
1626313250000|2021-07-15 01:40:50|468.97|463.57|468.86|463.46|468.98|463.58|468.8|463.4|16
1626313260000|2021-07-15 01:41:00|468.82|463.42|468.86|463.46|468.86|463.46|468.82|463.42|5
1626313270000|2021-07-15 01:41:10|468.88|463.48|468.93|463.53|468.93|463.53|468.88|463.48|11
1626313280000|2021-07-15 01:41:20|468.91|463.51|469.02|463.62|469.03|463.63|468.91|463.51|10
1626313290000|2021-07-15 01:41:30|469|463.6|468.87|463.47|469|463.6|468.85|463.45|11
1626313300000|2021-07-15 01:41:40|468.86|463.46|468.88|463.48|468.88|463.48|468.83|463.43|7
1626313310000|2021-07-15 01:41:50|468.85|463.45|468.88|463.48|468.88|463.48|468.85|463.45|3
1626313320000|2021-07-15 01:42:00|468.86|463.46|468.64|463.24|468.88|463.48|468.64|463.24|8
1626313330000|2021-07-15 01:42:10|468.6|463.2|468.64|463.24|468.64|463.24|468.6|463.2|3
1626313340000|2021-07-15 01:42:20|468.65|463.25|468.63|463.23|468.68|463.28|468.63|463.23|15
1626313350000|2021-07-15 01:42:30|468.67|463.27|468.66|463.26|468.69|463.29|468.6|463.2|15
1626313360000|2021-07-15 01:42:40|468.69|463.29|468.74|463.34|468.8|463.4|468.6|463.2|19
1626313370000|2021-07-15 01:42:50|468.73|463.33|468.74|463.34|468.78|463.38|468.73|463.33|14
1626313380000|2021-07-15 01:43:00|468.75|463.35|468.67|463.27|468.75|463.35|468.67|463.27|9
1626313390000|2021-07-15 01:43:10|468.66|463.26|468.67|463.27|468.68|463.28|468.66|463.26|8
1626313400000|2021-07-15 01:43:20|468.66|463.26|468.58|463.18|468.69|463.29|468.58|463.18|13
1626313410000|2021-07-15 01:43:30|468.59|463.19|468.59|463.19|468.65|463.25|468.57|463.17|7
1626313420000|2021-07-15 01:43:40|468.57|463.17|468.39|462.99|468.57|463.17|468.36|462.96|18
1626313430000|2021-07-15 01:43:50|468.38|462.98|468.3|462.9|468.38|462.98|468.28|462.88|9
1626313440000|2021-07-15 01:44:00|468.26|462.86|468.24|462.84|468.26|462.86|468.24|462.84|2
1626313450000|2021-07-15 01:44:10|468.32|462.92|468.49|463.09|468.51|463.11|468.32|462.92|7
1626313460000|2021-07-15 01:44:20|468.55|463.15|468.7|463.3|468.78|463.38|468.55|463.15|22
1626313470000|2021-07-15 01:44:30|468.73|463.33|468.49|463.09|468.79|463.39|468.49|463.09|20
1626313480000|2021-07-15 01:44:40|468.5|463.1|468.33|462.93|468.5|463.1|468.33|462.93|16
1626313490000|2021-07-15 01:44:50|468.35|462.95|468.21|462.81|468.35|462.95|468.21|462.81|8
1626313500000|2021-07-15 01:45:00|468.07|462.67|468.11|462.71|468.13|462.73|467.99|462.59|10
1626313510000|2021-07-15 01:45:10|468.09|462.69|468.31|462.91|468.35|462.95|468.09|462.69|8
1626313520000|2021-07-15 01:45:20|468.34|462.94|468.46|463.06|468.46|463.06|468.32|462.92|12
1626313530000|2021-07-15 01:45:30|468.41|463.01|468.45|463.05|468.47|463.07|468.41|463.01|6
1626313540000|2021-07-15 01:45:40|468.41|463.01|468.47|463.07|468.47|463.07|468.41|463.01|4
1626313550000|2021-07-15 01:45:50|468.58|463.18|468.47|463.07|468.64|463.24|468.39|462.99|16
1626313560000|2021-07-15 01:46:00|468.48|463.08|468.59|463.19|468.61|463.21|468.42|463.02|14
1626313570000|2021-07-15 01:46:10|468.47|463.07|468.47|463.07|468.47|463.07|468.46|463.06|3
1626313580000|2021-07-15 01:46:20|468.46|463.06|468.47|463.07|468.47|463.07|468.46|463.06|2
1626313590000|2021-07-15 01:46:30|468.48|463.08|468.64|463.24|468.65|463.25|468.47|463.07|8
1626313600000|2021-07-15 01:46:40|468.65|463.25|468.67|463.27|468.7|463.3|468.64|463.24|20
1626313610000|2021-07-15 01:46:50|468.64|463.24|468.64|463.24|468.65|463.25|468.5|463.1|15
1626313620000|2021-07-15 01:47:00|468.63|463.23|468.62|463.22|468.67|463.27|468.62|463.22|5
1626313630000|2021-07-15 01:47:10|468.55|463.15|468.5|463.1|468.55|463.15|468.47|463.07|10
1626313640000|2021-07-15 01:47:20|468.49|463.09|468.47|463.07|468.49|463.09|468.47|463.07|5
1626313650000|2021-07-15 01:47:30|468.48|463.08|468.53|463.13|468.56|463.16|468.47|463.07|11
1626313660000|2021-07-15 01:47:40|468.5|463.1|468.47|463.07|468.54|463.14|468.47|463.07|18
1626313670000|2021-07-15 01:47:50|468.49|463.09|468.47|463.07|468.49|463.09|468.43|463.03|8
1626313690000|2021-07-15 01:48:10|468.52|463.12|468.41|463.01|468.52|463.12|468.41|463.01|7
1626313700000|2021-07-15 01:48:20|468.42|463.02|468.23|462.83|468.42|463.02|468.23|462.83|7
1626313710000|2021-07-15 01:48:30|468.2|462.8|468.23|462.83|468.23|462.83|468.19|462.79|4
1626313720000|2021-07-15 01:48:40|468.24|462.84|468.24|462.84|468.31|462.91|468.24|462.84|8
1626313730000|2021-07-15 01:48:50|468.25|462.85|468.39|462.99|468.44|463.04|468.24|462.84|15
1626313740000|2021-07-15 01:49:00|468.42|463.02|468.46|463.06|468.48|463.08|468.42|463.02|6
1626313750000|2021-07-15 01:49:10|468.53|463.13|468.37|462.97|468.53|463.13|468.34|462.94|15
1626313760000|2021-07-15 01:49:20|468.34|462.94|468.18|462.78|468.34|462.94|468.16|462.76|17
1626313770000|2021-07-15 01:49:30|468.17|462.77|468.18|462.78|468.19|462.79|468.16|462.76|11
1626313780000|2021-07-15 01:49:40|468.16|462.76|468.19|462.79|468.21|462.81|468.16|462.76|13
1626313790000|2021-07-15 01:49:50|468.17|462.77|468.21|462.81|468.21|462.81|468.17|462.77|14
1626313800000|2021-07-15 01:50:00|468.14|462.74|468.09|462.69|468.14|462.74|468.08|462.68|5
1626313810000|2021-07-15 01:50:10|468.08|462.68|467.86|462.46|468.09|462.69|467.86|462.46|10
1626313820000|2021-07-15 01:50:20|467.83|462.43|467.67|462.27|467.83|462.43|467.67|462.27|12
1626313830000|2021-07-15 01:50:30|467.63|462.23|467.66|462.26|467.66|462.26|467.6|462.2|6
1626313840000|2021-07-15 01:50:40|467.65|462.25|467.67|462.27|467.67|462.27|467.65|462.25|2
1626313860000|2021-07-15 01:51:00|467.69|462.29|467.65|462.25|467.69|462.29|467.63|462.23|6
1626313880000|2021-07-15 01:51:20|467.66|462.26|467.61|462.21|467.66|462.26|467.61|462.21|4
1626313890000|2021-07-15 01:51:30|467.62|462.22|467.62|462.22|467.62|462.22|467.62|462.22|1
1626313900000|2021-07-15 01:51:40|467.61|462.21|467.61|462.21|467.64|462.24|467.59|462.19|14
1626313910000|2021-07-15 01:51:50|467.62|462.22|467.58|462.18|467.63|462.23|467.58|462.18|10
1626313920000|2021-07-15 01:52:00|467.6|462.2|467.6|462.2|467.62|462.22|467.6|462.2|3
1626313930000|2021-07-15 01:52:10|467.62|462.22|467.62|462.22|467.65|462.25|467.62|462.22|3
1626313940000|2021-07-15 01:52:20|467.65|462.25|467.84|462.44|467.85|462.45|467.65|462.25|9
1626313950000|2021-07-15 01:52:30|467.82|462.42|467.98|462.58|468.04|462.64|467.8|462.4|16
1626313960000|2021-07-15 01:52:40|467.96|462.56|468.05|462.65|468.05|462.65|467.96|462.56|3
1626313970000|2021-07-15 01:52:50|468.11|462.71|468.11|462.71|468.11|462.71|468.11|462.71|1
1626313980000|2021-07-15 01:53:00|468.08|462.68|468.12|462.72|468.12|462.72|468.07|462.67|8
1626313990000|2021-07-15 01:53:10|468.11|462.71|467.87|462.47|468.11|462.71|467.84|462.44|9
1626314000000|2021-07-15 01:53:20|467.86|462.46|467.78|462.38|467.87|462.47|467.71|462.31|15
1626314010000|2021-07-15 01:53:30|467.81|462.41|467.78|462.38|467.81|462.41|467.78|462.38|2
1626314020000|2021-07-15 01:53:40|467.81|462.41|467.81|462.41|467.81|462.41|467.81|462.41|1
1626314030000|2021-07-15 01:53:50|467.79|462.39|467.66|462.26|467.79|462.39|467.64|462.24|6
1626314040000|2021-07-15 01:54:00|467.67|462.27|467.72|462.32|467.72|462.32|467.65|462.25|8
1626314050000|2021-07-15 01:54:10|467.7|462.3|467.68|462.28|467.7|462.3|467.67|462.27|3
1626314060000|2021-07-15 01:54:20|467.73|462.33|467.75|462.35|467.75|462.35|467.73|462.33|3
1626314070000|2021-07-15 01:54:30|467.68|462.28|467.81|462.41|467.81|462.41|467.68|462.28|2
1626314080000|2021-07-15 01:54:40|467.82|462.42|467.83|462.43|467.83|462.43|467.81|462.41|5
1626314100000|2021-07-15 01:55:00|467.82|462.42|467.67|462.27|467.82|462.42|467.67|462.27|4
1626314110000|2021-07-15 01:55:10|467.68|462.28|467.64|462.24|467.69|462.29|467.64|462.24|8
1626314120000|2021-07-15 01:55:20|467.62|462.22|467.77|462.37|467.77|462.37|467.56|462.16|12
1626314130000|2021-07-15 01:55:30|467.76|462.36|467.78|462.38|467.78|462.38|467.74|462.34|6
1626314140000|2021-07-15 01:55:40|467.77|462.37|467.69|462.29|467.77|462.37|467.68|462.28|8
1626314150000|2021-07-15 01:55:50|467.72|462.32|467.7|462.3|467.72|462.32|467.69|462.29|7
1626314160000|2021-07-15 01:56:00|467.68|462.28|467.53|462.13|467.68|462.28|467.52|462.12|3
1626314170000|2021-07-15 01:56:10|467.56|462.16|467.57|462.17|467.57|462.17|467.56|462.16|2
1626314180000|2021-07-15 01:56:20|467.39|461.99|467.33|461.93|467.39|461.99|467.29|461.89|11
1626314190000|2021-07-15 01:56:30|467.32|461.92|467.01|461.61|467.32|461.92|467.01|461.61|13
1626314200000|2021-07-15 01:56:40|467|461.6|466.87|461.47|467.01|461.61|466.86|461.46|15
1626314210000|2021-07-15 01:56:50|466.79|461.39|466.76|461.36|466.9|461.5|466.67|461.27|25
1626314220000|2021-07-15 01:57:00|466.77|461.37|467|461.6|467|461.6|466.77|461.37|18
1626314230000|2021-07-15 01:57:10|467.01|461.61|466.95|461.55|467.01|461.61|466.82|461.42|19
1626314240000|2021-07-15 01:57:20|466.96|461.56|467.06|461.66|467.06|461.66|466.94|461.54|7
1626314250000|2021-07-15 01:57:30|467|461.6|467.07|461.67|467.12|461.72|467|461.6|16
1626314260000|2021-07-15 01:57:40|467.03|461.63|466.98|461.58|467.03|461.63|466.93|461.53|17
1626314270000|2021-07-15 01:57:50|466.97|461.57|467.04|461.64|467.05|461.65|466.97|461.57|9
1626314280000|2021-07-15 01:58:00|467.05|461.65|467.1|461.7|467.1|461.7|467.04|461.64|8
1626314290000|2021-07-15 01:58:10|467.17|461.77|467.08|461.68|467.29|461.89|467.07|461.67|19
1626314300000|2021-07-15 01:58:20|467.06|461.66|466.77|461.37|467.06|461.66|466.72|461.32|18
1626314310000|2021-07-15 01:58:30|466.78|461.38|466.67|461.27|466.81|461.41|466.67|461.27|6
1626314320000|2021-07-15 01:58:40|466.61|461.21|466.29|460.89|466.61|461.21|466.26|460.86|11
1626314330000|2021-07-15 01:58:50|466.36|460.96|465.89|460.49|466.41|461.01|465.89|460.49|11
1626314340000|2021-07-15 01:59:00|465.93|460.53|466.07|460.67|466.12|460.72|465.93|460.53|5
1626314350000|2021-07-15 01:59:10|466.06|460.66|465.86|460.46|466.09|460.69|465.82|460.42|13
1626314360000|2021-07-15 01:59:20|465.84|460.44|465.81|460.41|465.86|460.46|465.81|460.41|4
1626314370000|2021-07-15 01:59:30|465.84|460.44|465.65|460.25|465.84|460.44|465.58|460.18|6
1626314380000|2021-07-15 01:59:40|465.66|460.26|465.79|460.39|465.79|460.39|465.57|460.17|18
1626314390000|2021-07-15 01:59:50|465.76|460.36|465.95|460.55|465.95|460.55|465.76|460.36|14
1626314400000|2021-07-15 02:00:00|465.86|460.46|466.01|460.61|466.01|460.61|465.86|460.46|6
1626314410000|2021-07-15 02:00:10|466.02|460.62|466.1|460.7|466.13|460.73|466.02|460.62|13
1626314420000|2021-07-15 02:00:20|465.94|460.54|465.99|460.59|466.01|460.61|465.9|460.5|14
1626314430000|2021-07-15 02:00:30|465.95|460.55|465.79|460.39|465.96|460.56|465.79|460.39|13
1626314440000|2021-07-15 02:00:40|465.8|460.4|465.8|460.4|465.8|460.4|465.79|460.39|3
1626314450000|2021-07-15 02:00:50|465.81|460.41|465.8|460.4|465.9|460.5|465.79|460.39|18
1626314460000|2021-07-15 02:01:00|465.81|460.41|465.81|460.41|465.87|460.47|465.75|460.35|10
1626314470000|2021-07-15 02:01:10|465.93|460.53|466|460.6|466.04|460.64|465.93|460.53|11
1626314480000|2021-07-15 02:01:20|465.99|460.59|465.99|460.59|466.02|460.62|465.94|460.54|10
1626314490000|2021-07-15 02:01:30|466.01|460.61|465.94|460.54|466.02|460.62|465.93|460.53|14
1626314500000|2021-07-15 02:01:40|465.93|460.53|465.95|460.55|465.95|460.55|465.91|460.51|10
1626314510000|2021-07-15 02:01:50|465.98|460.58|466|460.6|466.02|460.62|465.98|460.58|9
1626314520000|2021-07-15 02:02:00|465.98|460.58|465.98|460.58|465.98|460.58|465.98|460.58|1
1626314530000|2021-07-15 02:02:10|465.84|460.44|465.93|460.53|465.95|460.55|465.84|460.44|7
1626314540000|2021-07-15 02:02:20|465.91|460.51|465.78|460.38|465.94|460.54|465.76|460.36|15
1626314550000|2021-07-15 02:02:30|465.76|460.36|465.74|460.34|465.76|460.36|465.72|460.32|6
1626314560000|2021-07-15 02:02:40|465.75|460.35|466.05|460.65|466.07|460.67|465.74|460.34|19
1626314570000|2021-07-15 02:02:50|466.07|460.67|465.86|460.46|466.14|460.74|465.85|460.45|19
1626314580000|2021-07-15 02:03:00|465.85|460.45|466.13|460.73|466.15|460.75|465.85|460.45|9
1626314590000|2021-07-15 02:03:10|466.14|460.74|466.22|460.82|466.22|460.82|466.14|460.74|4
1626314600000|2021-07-15 02:03:20|466.2|460.8|466.27|460.87|466.27|460.87|466.2|460.8|3
1626314610000|2021-07-15 02:03:30|466.25|460.85|466.24|460.84|466.25|460.85|466.23|460.83|6
1626314620000|2021-07-15 02:03:40|466.25|460.85|466.3|460.9|466.31|460.91|466.25|460.85|14
1626314630000|2021-07-15 02:03:50|466.29|460.89|466.31|460.91|466.32|460.92|466.25|460.85|17
1626314640000|2021-07-15 02:04:00|466.33|460.93|466.26|460.86|466.33|460.93|466.23|460.83|7
1626314650000|2021-07-15 02:04:10|466.3|460.9|466.27|460.87|466.3|460.9|466.24|460.84|5
1626314660000|2021-07-15 02:04:20|466.28|460.88|466.27|460.87|466.28|460.88|466.27|460.87|2
1626314670000|2021-07-15 02:04:30|466.29|460.89|466.51|461.11|466.53|461.13|466.27|460.87|8
1626314680000|2021-07-15 02:04:40|466.5|461.1|466.52|461.12|466.52|461.12|466.45|461.05|14
1626314690000|2021-07-15 02:04:50|466.57|461.17|466.51|461.11|466.64|461.24|466.51|461.11|9
1626314700000|2021-07-15 02:05:00|466.59|461.19|466.61|461.21|466.65|461.25|466.54|461.14|11
1626314710000|2021-07-15 02:05:10|466.62|461.22|466.76|461.36|466.97|461.57|466.61|461.21|29
1626314720000|2021-07-15 02:05:20|466.8|461.4|466.9|461.5|466.9|461.5|466.8|461.4|30
1626314730000|2021-07-15 02:05:30|466.91|461.51|466.89|461.49|466.96|461.56|466.88|461.48|27
1626314740000|2021-07-15 02:05:40|466.88|461.48|466.86|461.46|466.91|461.51|466.69|461.29|21
1626314750000|2021-07-15 02:05:50|466.85|461.45|466.82|461.42|466.86|461.46|466.69|461.29|22
1626314760000|2021-07-15 02:06:00|466.83|461.43|466.92|461.52|466.93|461.53|466.82|461.42|13
1626314770000|2021-07-15 02:06:10|466.94|461.54|467.05|461.65|467.05|461.65|466.89|461.49|14
1626314780000|2021-07-15 02:06:20|467.06|461.66|466.91|461.51|467.06|461.66|466.91|461.51|8
1626314790000|2021-07-15 02:06:30|466.84|461.44|466.95|461.55|466.95|461.55|466.82|461.42|12
1626314800000|2021-07-15 02:06:40|466.92|461.52|466.99|461.59|466.99|461.59|466.87|461.47|13
1626314810000|2021-07-15 02:06:50|466.98|461.58|467.06|461.66|467.06|461.66|466.98|461.58|12
1626314820000|2021-07-15 02:07:00|467.05|461.65|467.51|462.11|467.52|462.12|467.05|461.65|18
1626314830000|2021-07-15 02:07:10|467.5|462.1|467.37|461.97|467.5|462.1|467.35|461.95|12
1626314840000|2021-07-15 02:07:20|467.31|461.91|467.25|461.85|467.33|461.93|467.24|461.84|10
1626314850000|2021-07-15 02:07:30|467.24|461.84|467.32|461.92|467.35|461.95|467.22|461.82|9
1626314860000|2021-07-15 02:07:40|467.35|461.95|467.04|461.64|467.35|461.95|467.04|461.64|12
1626314870000|2021-07-15 02:07:50|467.05|461.65|466.89|461.49|467.12|461.72|466.89|461.49|14
1626314880000|2021-07-15 02:08:00|466.85|461.45|466.68|461.28|466.89|461.49|466.68|461.28|8
1626314890000|2021-07-15 02:08:10|466.7|461.3|466.61|461.21|466.71|461.31|466.61|461.21|12
1626314900000|2021-07-15 02:08:20|466.75|461.35|466.71|461.31|466.75|461.35|466.68|461.28|14
1626314910000|2021-07-15 02:08:30|466.77|461.37|466.78|461.38|466.85|461.45|466.77|461.37|18
1626314920000|2021-07-15 02:08:40|466.85|461.45|466.81|461.41|466.86|461.46|466.77|461.37|16
1626314930000|2021-07-15 02:08:50|466.82|461.42|466.9|461.5|466.92|461.52|466.82|461.42|13
1626314940000|2021-07-15 02:09:00|466.91|461.51|466.9|461.5|466.91|461.51|466.9|461.5|2
1626314950000|2021-07-15 02:09:10|466.93|461.53|466.99|461.59|466.99|461.59|466.93|461.53|4
1626314960000|2021-07-15 02:09:20|467.08|461.68|467.11|461.71|467.13|461.73|467.02|461.62|10
1626314970000|2021-07-15 02:09:30|467.1|461.7|467.24|461.84|467.24|461.84|467.09|461.69|8
1626314980000|2021-07-15 02:09:40|467.25|461.85|467.55|462.15|467.55|462.15|467.25|461.85|12
1626314990000|2021-07-15 02:09:50|467.54|462.14|467.37|461.97|467.54|462.14|467.27|461.87|11
1626315000000|2021-07-15 02:10:00|467.36|461.96|467.28|461.88|467.36|461.96|467.15|461.75|16
1626315010000|2021-07-15 02:10:10|467.27|461.87|467.21|461.81|467.28|461.88|467.19|461.79|15
1626315020000|2021-07-15 02:10:20|467.2|461.8|466.97|461.57|467.22|461.82|466.97|461.57|11
1626315030000|2021-07-15 02:10:30|466.99|461.59|467.03|461.63|467.15|461.75|466.96|461.56|21
1626315040000|2021-07-15 02:10:40|467|461.6|466.86|461.46|467.02|461.62|466.85|461.45|11
1626315050000|2021-07-15 02:10:50|466.88|461.48|466.88|461.48|466.99|461.59|466.88|461.48|17
1626315060000|2021-07-15 02:11:00|466.87|461.47|466.93|461.53|466.93|461.53|466.86|461.46|9
1626315070000|2021-07-15 02:11:10|466.96|461.56|466.98|461.58|466.98|461.58|466.96|461.56|8
1626315080000|2021-07-15 02:11:20|467.07|461.67|467.02|461.62|467.07|461.67|467.02|461.62|7
1626315090000|2021-07-15 02:11:30|467.01|461.61|466.9|461.5|467.02|461.62|466.9|461.5|14
1626315100000|2021-07-15 02:11:40|466.85|461.45|466.85|461.45|466.86|461.46|466.84|461.44|6
1626315110000|2021-07-15 02:11:50|466.86|461.46|466.89|461.49|466.89|461.49|466.86|461.46|3
1626315120000|2021-07-15 02:12:00|466.96|461.56|466.99|461.59|467.08|461.68|466.96|461.56|4
1626315130000|2021-07-15 02:12:10|467.01|461.61|467|461.6|467.07|461.67|466.99|461.59|8
1626315140000|2021-07-15 02:12:20|467.01|461.61|466.99|461.59|467.02|461.62|466.99|461.59|6
1626315150000|2021-07-15 02:12:30|467|461.6|466.99|461.59|467|461.6|466.99|461.59|4
1626315160000|2021-07-15 02:12:40|467.06|461.66|467.18|461.78|467.18|461.78|467.06|461.66|5
1626315170000|2021-07-15 02:12:50|467.24|461.84|467.29|461.89|467.29|461.89|467.24|461.84|6
1626315180000|2021-07-15 02:13:00|467.31|461.91|467.27|461.87|467.37|461.97|467.27|461.87|7
1626315190000|2021-07-15 02:13:10|467.25|461.85|467.16|461.76|467.25|461.85|467.16|461.76|4
1626315200000|2021-07-15 02:13:20|467.17|461.77|467.11|461.71|467.19|461.79|467.11|461.71|8
1626315210000|2021-07-15 02:13:30|467.15|461.75|467.13|461.73|467.17|461.77|467.13|461.73|7
1626315220000|2021-07-15 02:13:40|467.15|461.75|467.14|461.74|467.22|461.82|467.12|461.72|16
1626315230000|2021-07-15 02:13:50|467.13|461.73|467.03|461.63|467.17|461.77|467.01|461.61|5
1626315240000|2021-07-15 02:14:00|467.04|461.64|467.23|461.83|467.23|461.83|467.04|461.64|12
1626315250000|2021-07-15 02:14:10|467.22|461.82|467.15|461.75|467.24|461.84|467.15|461.75|12
1626315260000|2021-07-15 02:14:20|467.14|461.74|467.14|461.74|467.15|461.75|467.14|461.74|3
1626315270000|2021-07-15 02:14:30|467.13|461.73|467.14|461.74|467.14|461.74|467.13|461.73|2
1626315280000|2021-07-15 02:14:40|467.13|461.73|467.17|461.77|467.18|461.78|467.09|461.69|12
1626315290000|2021-07-15 02:14:50|467.15|461.75|467.15|461.75|467.15|461.75|467.1|461.7|8
1626315300000|2021-07-15 02:15:00|467.07|461.67|466.93|461.53|467.09|461.69|466.93|461.53|15
1626315310000|2021-07-15 02:15:10|466.92|461.52|466.69|461.29|466.92|461.52|466.68|461.28|17
1626315320000|2021-07-15 02:15:20|466.65|461.25|466.54|461.14|466.65|461.25|466.54|461.14|4
1626315330000|2021-07-15 02:15:30|466.52|461.12|466.24|460.84|466.53|461.13|466.24|460.84|21
1626315340000|2021-07-15 02:15:40|466.2|460.8|466.28|460.88|466.28|460.88|466.16|460.76|16
1626315350000|2021-07-15 02:15:50|466.26|460.86|466.28|460.88|466.29|460.89|466.26|460.86|9
1626315360000|2021-07-15 02:16:00|466.27|460.87|466.28|460.88|466.29|460.89|466.26|460.86|10
1626315370000|2021-07-15 02:16:10|466.25|460.85|466.27|460.87|466.29|460.89|466.25|460.85|6
1626315380000|2021-07-15 02:16:20|466.26|460.86|466.46|461.06|466.47|461.07|466.26|460.86|14
1626315390000|2021-07-15 02:16:30|466.47|461.07|466.51|461.11|466.51|461.11|466.47|461.07|6
1626315400000|2021-07-15 02:16:40|466.54|461.14|466.49|461.09|466.54|461.14|466.49|461.09|8
1626315410000|2021-07-15 02:16:50|466.5|461.1|466.46|461.06|466.51|461.11|466.46|461.06|6
1626315420000|2021-07-15 02:17:00|466.44|461.04|466.49|461.09|466.5|461.1|466.44|461.04|9
1626315430000|2021-07-15 02:17:10|466.44|461.04|466.34|460.94|466.44|461.04|466.34|460.94|8
1626315440000|2021-07-15 02:17:20|466.3|460.9|466.3|460.9|466.33|460.93|466.3|460.9|12
1626315450000|2021-07-15 02:17:30|466.31|460.91|466.26|460.86|466.33|460.93|466.26|460.86|11
1626315460000|2021-07-15 02:17:40|466.25|460.85|466.27|460.87|466.28|460.88|466.2|460.8|11
1626315470000|2021-07-15 02:17:50|466.26|460.86|466.22|460.82|466.26|460.86|466.19|460.79|8
1626315480000|2021-07-15 02:18:00|466.1|460.7|465.9|460.5|466.13|460.73|465.9|460.5|8
1626315490000|2021-07-15 02:18:10|465.95|460.55|465.82|460.42|465.95|460.55|465.78|460.38|16
1626315500000|2021-07-15 02:18:20|465.79|460.39|465.76|460.36|465.79|460.39|465.71|460.31|16
1626315510000|2021-07-15 02:18:30|465.78|460.38|465.78|460.38|465.81|460.41|465.74|460.34|19
1626315520000|2021-07-15 02:18:40|465.76|460.36|465.54|460.14|465.78|460.38|465.49|460.09|25
1626315530000|2021-07-15 02:18:50|465.55|460.15|465.69|460.29|465.69|460.29|465.5|460.1|16
1626315540000|2021-07-15 02:19:00|465.7|460.3|465.71|460.31|465.78|460.38|465.68|460.28|14
1626315550000|2021-07-15 02:19:10|465.64|460.24|465.56|460.16|465.64|460.24|465.54|460.14|22
1626315560000|2021-07-15 02:19:20|465.58|460.18|465.65|460.25|465.68|460.28|465.56|460.16|18
1626315570000|2021-07-15 02:19:30|465.67|460.27|466.04|460.64|466.04|460.64|465.61|460.21|16
1626315580000|2021-07-15 02:19:40|466.03|460.63|466.21|460.81|466.33|460.93|466.03|460.63|9
1626315590000|2021-07-15 02:19:50|466.31|460.91|466.09|460.69|466.31|460.91|466.09|460.69|13
1626315600000|2021-07-15 02:20:00|466.12|460.72|465.94|460.54|466.14|460.74|465.94|460.54|11
1626315610000|2021-07-15 02:20:10|465.93|460.53|465.85|460.45|465.93|460.53|465.85|460.45|10
1626315620000|2021-07-15 02:20:20|465.87|460.47|465.89|460.49|465.91|460.51|465.84|460.44|9
1626315630000|2021-07-15 02:20:30|465.88|460.48|465.88|460.48|465.88|460.48|465.88|460.48|1
1626315640000|2021-07-15 02:20:40|465.83|460.43|465.77|460.37|465.83|460.43|465.74|460.34|11
1626315650000|2021-07-15 02:20:50|465.76|460.36|465.76|460.36|465.77|460.37|465.76|460.36|3
1626315660000|2021-07-15 02:21:00|465.77|460.37|465.85|460.45|465.9|460.5|465.71|460.31|19
1626315670000|2021-07-15 02:21:10|465.84|460.44|465.82|460.42|465.93|460.53|465.76|460.36|21
1626315680000|2021-07-15 02:21:20|465.78|460.38|465.82|460.42|465.82|460.42|465.76|460.36|13
1626315690000|2021-07-15 02:21:30|465.84|460.44|465.93|460.53|465.94|460.54|465.81|460.41|13
1626315700000|2021-07-15 02:21:40|465.94|460.54|465.94|460.54|466|460.6|465.94|460.54|9
1626315710000|2021-07-15 02:21:50|466|460.6|465.97|460.57|466|460.6|465.94|460.54|7
1626315720000|2021-07-15 02:22:00|466.01|460.61|466.15|460.75|466.16|460.76|465.97|460.57|12
1626315730000|2021-07-15 02:22:10|466.14|460.74|466.18|460.78|466.18|460.78|466.14|460.74|3
1626315740000|2021-07-15 02:22:20|466.16|460.76|466.25|460.85|466.25|460.85|466.16|460.76|3
1626315750000|2021-07-15 02:22:30|466.24|460.84|466.24|460.84|466.28|460.88|466.24|460.84|8
1626315760000|2021-07-15 02:22:40|466.23|460.83|466.42|461.02|466.43|461.03|466.2|460.8|10
1626315770000|2021-07-15 02:22:50|466.43|461.03|466|460.6|466.44|461.04|465.92|460.52|9
1626315780000|2021-07-15 02:23:00|465.99|460.59|465.78|460.38|466|460.6|465.78|460.38|17
1626315790000|2021-07-15 02:23:10|465.82|460.42|465.83|460.43|465.85|460.45|465.73|460.33|13
1626315800000|2021-07-15 02:23:20|465.85|460.45|465.92|460.52|465.92|460.52|465.77|460.37|5
1626315810000|2021-07-15 02:23:30|465.93|460.53|465.99|460.59|466.01|460.61|465.9|460.5|5
1626315820000|2021-07-15 02:23:40|465.95|460.55|465.95|460.55|465.95|460.55|465.95|460.55|1
1626315830000|2021-07-15 02:23:50|465.97|460.57|465.98|460.58|466.04|460.64|465.92|460.52|13
1626315840000|2021-07-15 02:24:00|466.08|460.68|466.33|460.93|466.33|460.93|465.98|460.58|15
1626315850000|2021-07-15 02:24:10|466.22|460.82|466.08|460.68|466.24|460.84|466.06|460.66|16
1626315860000|2021-07-15 02:24:20|466.09|460.69|466.09|460.69|466.09|460.69|466.08|460.68|3
1626315870000|2021-07-15 02:24:30|466.08|460.68|466.08|460.68|466.09|460.69|466.07|460.67|5
1626315880000|2021-07-15 02:24:40|466.09|460.69|466.12|460.72|466.12|460.72|466.09|460.69|2
1626315890000|2021-07-15 02:24:50|466.1|460.7|466.09|460.69|466.13|460.73|466.09|460.69|12
1626315900000|2021-07-15 02:25:00|466.08|460.68|466.13|460.73|466.13|460.73|466.05|460.65|15
1626315910000|2021-07-15 02:25:10|466.12|460.72|466.04|460.64|466.13|460.73|466.04|460.64|6
1626315920000|2021-07-15 02:25:20|466.05|460.65|466.13|460.73|466.15|460.75|466.05|460.65|10
1626315930000|2021-07-15 02:25:30|466.12|460.72|466.07|460.67|466.13|460.73|466.07|460.67|8
1626315940000|2021-07-15 02:25:40|466.06|460.66|465.92|460.52|466.07|460.67|465.91|460.51|15
1626315950000|2021-07-15 02:25:50|465.93|460.53|465.92|460.52|465.93|460.53|465.91|460.51|4
1626315960000|2021-07-15 02:26:00|465.93|460.53|465.86|460.46|465.93|460.53|465.82|460.42|5
1626315980000|2021-07-15 02:26:20|465.85|460.45|465.79|460.39|465.86|460.46|465.78|460.38|8
1626315990000|2021-07-15 02:26:30|465.82|460.42|465.68|460.28|465.82|460.42|465.66|460.26|13
1626316000000|2021-07-15 02:26:40|465.67|460.27|465.65|460.25|465.68|460.28|465.65|460.25|8
1626316010000|2021-07-15 02:26:50|465.68|460.28|465.67|460.27|465.68|460.28|465.67|460.27|2
1626316020000|2021-07-15 02:27:00|465.65|460.25|465.54|460.14|465.65|460.25|465.48|460.08|22
1626316030000|2021-07-15 02:27:10|465.55|460.15|465.57|460.17|465.57|460.17|465.53|460.13|17
1626316040000|2021-07-15 02:27:20|465.58|460.18|465.58|460.18|465.66|460.26|465.53|460.13|12
1626316050000|2021-07-15 02:27:30|465.57|460.17|465.5|460.1|465.57|460.17|465.5|460.1|19
1626316060000|2021-07-15 02:27:40|465.49|460.09|465.41|460.01|465.49|460.09|465.39|459.99|15
1626316070000|2021-07-15 02:27:50|465.42|460.02|465.36|459.96|465.42|460.02|465.36|459.96|9
1626316080000|2021-07-15 02:28:00|465.38|459.98|465.23|459.83|465.38|459.98|465.23|459.83|7
1626316090000|2021-07-15 02:28:10|465.21|459.81|465.22|459.82|465.23|459.83|465.21|459.81|3
1626316100000|2021-07-15 02:28:20|465.23|459.83|465.22|459.82|465.23|459.83|465.22|459.82|2
1626316110000|2021-07-15 02:28:30|465.23|459.83|465.5|460.1|465.5|460.1|465.22|459.82|14
1626316120000|2021-07-15 02:28:40|465.48|460.08|465.5|460.1|465.5|460.1|465.48|460.08|4
1626316130000|2021-07-15 02:28:50|465.51|460.11|465.51|460.11|465.51|460.11|465.51|460.11|1
1626316140000|2021-07-15 02:29:00|465.46|460.06|465.76|460.36|465.76|460.36|465.46|460.06|15
1626316150000|2021-07-15 02:29:10|465.79|460.39|465.6|460.2|465.79|460.39|465.6|460.2|16
1626316160000|2021-07-15 02:29:20|465.61|460.21|465.61|460.21|465.61|460.21|465.61|460.21|1
1626316170000|2021-07-15 02:29:30|465.58|460.18|465.61|460.21|465.62|460.22|465.58|460.18|5
1626316180000|2021-07-15 02:29:40|465.62|460.22|465.64|460.24|465.64|460.24|465.62|460.22|4
1626316190000|2021-07-15 02:29:50|465.63|460.23|465.5|460.1|465.63|460.23|465.5|460.1|8
1626316200000|2021-07-15 02:30:00|465.49|460.09|465.41|460.01|465.51|460.11|465.41|460.01|18
1626316210000|2021-07-15 02:30:10|465.43|460.03|465.07|459.67|465.44|460.04|465.07|459.67|18
1626316220000|2021-07-15 02:30:20|465.05|459.65|465.01|459.61|465.05|459.65|465.01|459.61|2
1626316230000|2021-07-15 02:30:30|465.04|459.64|465.01|459.61|465.14|459.74|465.01|459.61|11
1626316240000|2021-07-15 02:30:40|464.99|459.59|464.99|459.59|465.02|459.62|464.78|459.38|19
1626316250000|2021-07-15 02:30:50|464.98|459.58|464.91|459.51|464.98|459.58|464.9|459.5|11
1626316260000|2021-07-15 02:31:00|464.88|459.48|464.86|459.46|465.15|459.75|464.86|459.46|22
1626316270000|2021-07-15 02:31:10|464.8|459.4|464.74|459.34|464.82|459.42|464.72|459.32|15
1626316280000|2021-07-15 02:31:20|464.71|459.31|464.54|459.14|464.74|459.34|464.53|459.13|11
1626316290000|2021-07-15 02:31:30|464.55|459.15|464.7|459.3|464.7|459.3|464.47|459.07|16
1626316300000|2021-07-15 02:31:40|464.69|459.29|464.61|459.21|464.7|459.3|464.58|459.18|12
1626316310000|2021-07-15 02:31:50|464.59|459.19|464.62|459.22|464.62|459.22|464.56|459.16|9
1626316320000|2021-07-15 02:32:00|464.61|459.21|464.64|459.24|464.64|459.24|464.6|459.2|8
1626316330000|2021-07-15 02:32:10|464.55|459.15|464.61|459.21|464.62|459.22|464.55|459.15|9
1626316340000|2021-07-15 02:32:20|464.6|459.2|464.61|459.21|464.61|459.21|464.58|459.18|10
1626316350000|2021-07-15 02:32:30|464.6|459.2|464.61|459.21|464.61|459.21|464.57|459.17|11
1626316360000|2021-07-15 02:32:40|464.6|459.2|464.79|459.39|464.79|459.39|464.6|459.2|13
1626316370000|2021-07-15 02:32:50|464.83|459.43|464.81|459.41|465.05|459.65|464.74|459.34|14
1626316380000|2021-07-15 02:33:00|464.83|459.43|465.11|459.71|465.11|459.71|464.83|459.43|10
1626316390000|2021-07-15 02:33:10|465.15|459.75|465.12|459.72|465.15|459.75|465.08|459.68|7
1626316400000|2021-07-15 02:33:20|465.1|459.7|464.94|459.54|465.1|459.7|464.94|459.54|3
1626316410000|2021-07-15 02:33:30|464.98|459.58|464.99|459.59|464.99|459.59|464.93|459.53|10
1626316420000|2021-07-15 02:33:40|465.01|459.61|465.14|459.74|465.14|459.74|465.01|459.61|5
1626316430000|2021-07-15 02:33:50|465.16|459.76|465.14|459.74|465.16|459.76|465.11|459.71|9
1626316440000|2021-07-15 02:34:00|465.18|459.78|465.1|459.7|465.18|459.78|465.1|459.7|6
1626316450000|2021-07-15 02:34:10|465.12|459.72|465.12|459.72|465.12|459.72|465.12|459.72|1
1626316460000|2021-07-15 02:34:20|465.14|459.74|465.19|459.79|465.26|459.86|465.14|459.74|5
1626316470000|2021-07-15 02:34:30|465.23|459.83|465.23|459.83|465.23|459.83|465.22|459.82|3
1626316480000|2021-07-15 02:34:40|465.3|459.9|465.49|460.09|465.49|460.09|465.3|459.9|5
1626316490000|2021-07-15 02:34:50|465.54|460.14|465.64|460.24|465.64|460.24|465.54|460.14|8
1626316500000|2021-07-15 02:35:00|465.58|460.18|465.61|460.21|465.62|460.22|465.56|460.16|17
1626316510000|2021-07-15 02:35:10|465.69|460.29|465.57|460.17|465.69|460.29|465.55|460.15|16
1626316520000|2021-07-15 02:35:20|465.56|460.16|465.54|460.14|465.56|460.16|465.54|460.14|7
1626316530000|2021-07-15 02:35:30|465.49|460.09|465.18|459.78|465.49|460.09|465.18|459.78|14
1626316540000|2021-07-15 02:35:40|465.19|459.79|465.09|459.69|465.19|459.79|465.06|459.66|12
1626316550000|2021-07-15 02:35:50|465.1|459.7|465.11|459.71|465.12|459.72|465.09|459.69|9
1626316560000|2021-07-15 02:36:00|465.08|459.68|464.94|459.54|465.08|459.68|464.86|459.46|15
1626316570000|2021-07-15 02:36:10|464.86|459.46|464.89|459.49|464.89|459.49|464.82|459.42|17
1626316580000|2021-07-15 02:36:20|464.88|459.48|464.85|459.45|464.89|459.49|464.84|459.44|13
1626316590000|2021-07-15 02:36:30|464.78|459.38|464.78|459.38|464.8|459.4|464.78|459.38|7
1626316600000|2021-07-15 02:36:40|464.79|459.39|464.83|459.43|464.87|459.47|464.77|459.37|7
1626316610000|2021-07-15 02:36:50|464.82|459.42|465.1|459.7|465.1|459.7|464.77|459.37|10
1626316620000|2021-07-15 02:37:00|465.11|459.71|464.88|459.48|465.11|459.71|464.88|459.48|16
1626316630000|2021-07-15 02:37:10|464.87|459.47|464.75|459.35|464.87|459.47|464.75|459.35|6
1626316640000|2021-07-15 02:37:20|464.72|459.32|464.93|459.53|465.03|459.63|464.7|459.3|19
1626316650000|2021-07-15 02:37:30|464.88|459.48|464.66|459.26|464.88|459.48|464.64|459.24|18
1626316660000|2021-07-15 02:37:40|464.68|459.28|464.62|459.22|464.68|459.28|464.62|459.22|5
1626316670000|2021-07-15 02:37:50|464.6|459.2|464.56|459.16|464.6|459.2|464.56|459.16|9
1626316680000|2021-07-15 02:38:00|464.57|459.17|464.48|459.08|464.57|459.17|464.47|459.07|7
1626316690000|2021-07-15 02:38:10|464.49|459.09|464.47|459.07|464.49|459.09|464.45|459.05|9
1626316700000|2021-07-15 02:38:20|464.49|459.09|464.58|459.18|464.6|459.2|464.48|459.08|8
1626316710000|2021-07-15 02:38:30|464.65|459.25|464.65|459.25|464.65|459.25|464.62|459.22|6
1626316720000|2021-07-15 02:38:40|464.64|459.24|464.72|459.32|464.72|459.32|464.58|459.18|10
1626316730000|2021-07-15 02:38:50|464.94|459.54|464.57|459.17|464.94|459.54|464.55|459.15|19
1626316740000|2021-07-15 02:39:00|464.58|459.18|464.65|459.25|464.67|459.27|464.52|459.12|19
1626316750000|2021-07-15 02:39:10|464.64|459.24|464.45|459.05|464.64|459.24|464.41|459.01|10
1626316760000|2021-07-15 02:39:20|464.46|459.06|464.51|459.11|464.51|459.11|464.46|459.06|9
1626316770000|2021-07-15 02:39:30|464.5|459.1|464.93|459.53|464.94|459.54|464.49|459.09|10
1626316780000|2021-07-15 02:39:40|464.83|459.43|464.8|459.4|464.83|459.43|464.72|459.32|11
1626316790000|2021-07-15 02:39:50|464.81|459.41|464.8|459.4|464.83|459.43|464.75|459.35|11
1626316800000|2021-07-15 02:40:00|464.77|459.37|464.34|458.94|464.79|459.39|464.34|458.94|15
1626316810000|2021-07-15 02:40:10|464.35|458.95|464.34|458.94|464.39|458.99|464.32|458.92|8
1626316820000|2021-07-15 02:40:20|464.37|458.97|464.53|459.13|464.53|459.13|464.3|458.9|19
1626316830000|2021-07-15 02:40:30|464.51|459.11|464.42|459.02|464.51|459.11|464.41|459.01|9
1626316840000|2021-07-15 02:40:40|464.41|459.01|464.42|459.02|464.42|459.02|464.38|458.98|11
1626316850000|2021-07-15 02:40:50|464.43|459.03|464.65|459.25|464.65|459.25|464.43|459.03|14
1626316860000|2021-07-15 02:41:00|464.66|459.26|464.64|459.24|464.79|459.39|464.64|459.24|5
1626316870000|2021-07-15 02:41:10|464.62|459.22|464.35|458.95|464.62|459.22|464.35|458.95|16
1626316880000|2021-07-15 02:41:20|464.34|458.94|464.31|458.91|464.34|458.94|464.26|458.86|15
1626316890000|2021-07-15 02:41:30|464.29|458.89|464.27|458.87|464.29|458.89|464.26|458.86|6
1626316900000|2021-07-15 02:41:40|464.26|458.86|464.14|458.74|464.26|458.86|464.13|458.73|16
1626316910000|2021-07-15 02:41:50|464.13|458.73|464.13|458.73|464.15|458.75|464.09|458.69|15
1626316920000|2021-07-15 02:42:00|464.15|458.75|464.3|458.9|464.3|458.9|464.12|458.72|16
1626316930000|2021-07-15 02:42:10|464.23|458.83|464.32|458.92|464.34|458.94|464.23|458.83|17
1626316940000|2021-07-15 02:42:20|464.43|459.03|464.31|458.91|464.43|459.03|464.26|458.86|19
1626316950000|2021-07-15 02:42:30|464.32|458.92|464.49|459.09|464.49|459.09|464.32|458.92|6
1626316960000|2021-07-15 02:42:40|464.43|459.03|464.49|459.09|464.49|459.09|464.43|459.03|2
1626316970000|2021-07-15 02:42:50|464.5|459.1|464.3|458.9|464.53|459.13|464.28|458.88|11
1626316980000|2021-07-15 02:43:00|464.29|458.89|464.49|459.09|464.49|459.09|464.29|458.89|9
1626316990000|2021-07-15 02:43:10|464.54|459.14|464.42|459.02|464.54|459.14|464.42|459.02|12
1626317000000|2021-07-15 02:43:20|464.48|459.08|464.45|459.05|464.48|459.08|464.45|459.05|10
1626317010000|2021-07-15 02:43:30|464.46|459.06|464.52|459.12|464.52|459.12|464.46|459.06|5
1626317020000|2021-07-15 02:43:40|464.55|459.15|464.61|459.21|464.62|459.22|464.55|459.15|7
1626317030000|2021-07-15 02:43:50|464.6|459.2|464.71|459.31|464.71|459.31|464.58|459.18|7
1626317040000|2021-07-15 02:44:00|464.7|459.3|464.81|459.41|464.81|459.41|464.7|459.3|5
1626317050000|2021-07-15 02:44:10|464.77|459.37|464.76|459.36|464.78|459.38|464.75|459.35|4
1626317060000|2021-07-15 02:44:20|464.71|459.31|464.76|459.36|464.76|459.36|464.7|459.3|8
1626317070000|2021-07-15 02:44:30|464.77|459.37|464.79|459.39|464.79|459.39|464.77|459.37|3
1626317080000|2021-07-15 02:44:40|464.8|459.4|465.02|459.62|465.02|459.62|464.8|459.4|8
1626317090000|2021-07-15 02:44:50|465|459.6|464.9|459.5|465|459.6|464.77|459.37|10
1626317110000|2021-07-15 02:45:10|464.87|459.47|464.89|459.49|464.89|459.49|464.87|459.47|3
1626317120000|2021-07-15 02:45:20|464.9|459.5|464.9|459.5|464.9|459.5|464.9|459.5|1
1626317130000|2021-07-15 02:45:30|464.86|459.46|464.85|459.45|464.87|459.47|464.79|459.39|13
1626317140000|2021-07-15 02:45:40|464.86|459.46|464.85|459.45|464.89|459.49|464.84|459.44|8
1626317150000|2021-07-15 02:45:50|464.86|459.46|464.98|459.58|464.99|459.59|464.86|459.46|7
1626317160000|2021-07-15 02:46:00|464.99|459.59|464.97|459.57|464.99|459.59|464.97|459.57|3
1626317170000|2021-07-15 02:46:10|464.92|459.52|464.93|459.53|464.94|459.54|464.92|459.52|4
1626317180000|2021-07-15 02:46:20|464.94|459.54|464.94|459.54|464.95|459.55|464.94|459.54|3
1626317190000|2021-07-15 02:46:30|464.96|459.56|465.06|459.66|465.13|459.73|464.96|459.56|10
1626317200000|2021-07-15 02:46:40|465.14|459.74|465.08|459.68|465.14|459.74|465.02|459.62|7
1626317220000|2021-07-15 02:47:00|465.06|459.66|464.96|459.56|465.06|459.66|464.96|459.56|8
1626317230000|2021-07-15 02:47:10|464.95|459.55|464.92|459.52|464.95|459.55|464.92|459.52|2
1626317240000|2021-07-15 02:47:20|464.93|459.53|464.93|459.53|464.93|459.53|464.93|459.53|1
1626317250000|2021-07-15 02:47:30|465.01|459.61|465.01|459.61|465.01|459.61|465.01|459.61|1
1626317260000|2021-07-15 02:47:40|464.99|459.59|465.04|459.64|465.04|459.64|464.99|459.59|3
1626317280000|2021-07-15 02:48:00|464.99|459.59|464.92|459.52|464.99|459.59|464.92|459.52|8
1626317300000|2021-07-15 02:48:20|464.94|459.54|464.92|459.52|464.94|459.54|464.92|459.52|2
1626317310000|2021-07-15 02:48:30|464.94|459.54|464.81|459.41|464.94|459.54|464.81|459.41|15
1626317330000|2021-07-15 02:48:50|464.8|459.4|464.68|459.28|464.8|459.4|464.68|459.28|7
1626317340000|2021-07-15 02:49:00|464.67|459.27|464.67|459.27|464.7|459.3|464.62|459.22|13
1626317350000|2021-07-15 02:49:10|464.68|459.28|464.69|459.29|464.69|459.29|464.67|459.27|4
1626317360000|2021-07-15 02:49:20|464.73|459.33|464.7|459.3|464.75|459.35|464.69|459.29|9
1626317370000|2021-07-15 02:49:30|464.69|459.29|464.72|459.32|464.72|459.32|464.69|459.29|3
1626317380000|2021-07-15 02:49:40|464.65|459.25|464.62|459.22|464.66|459.26|464.62|459.22|3
1626317390000|2021-07-15 02:49:50|464.64|459.24|464.63|459.23|464.67|459.27|464.59|459.19|17
1626317400000|2021-07-15 02:50:00|464.58|459.18|464.53|459.13|464.58|459.18|464.52|459.12|11
1626317410000|2021-07-15 02:50:10|464.54|459.14|464.55|459.15|464.56|459.16|464.52|459.12|4
1626317420000|2021-07-15 02:50:20|464.56|459.16|464.55|459.15|464.56|459.16|464.55|459.15|2
1626317430000|2021-07-15 02:50:30|464.51|459.11|464.5|459.1|464.54|459.14|464.5|459.1|5
1626317440000|2021-07-15 02:50:40|464.52|459.12|464.53|459.13|464.54|459.14|464.52|459.12|4
1626317450000|2021-07-15 02:50:50|464.45|459.05|464.53|459.13|464.54|459.14|464.45|459.05|8
1626317460000|2021-07-15 02:51:00|464.61|459.21|464.69|459.29|464.69|459.29|464.55|459.15|7
1626317470000|2021-07-15 02:51:10|464.71|459.31|464.97|459.57|464.97|459.57|464.62|459.22|13
1626317480000|2021-07-15 02:51:20|464.88|459.48|465|459.6|465.05|459.65|464.88|459.48|8
1626317490000|2021-07-15 02:51:30|464.91|459.51|465.06|459.66|465.09|459.69|464.91|459.51|6
1626317500000|2021-07-15 02:51:40|465.08|459.68|465.07|459.67|465.1|459.7|465.07|459.67|7
1626317520000|2021-07-15 02:52:00|465.11|459.71|464.99|459.59|465.11|459.71|464.99|459.59|3
1626317530000|2021-07-15 02:52:10|464.97|459.57|464.98|459.58|464.98|459.58|464.95|459.55|4
1626317540000|2021-07-15 02:52:20|465.01|459.61|465|459.6|465.08|459.68|464.95|459.55|11
1626317550000|2021-07-15 02:52:30|464.99|459.59|464.85|459.45|465.01|459.61|464.82|459.42|10
1626317560000|2021-07-15 02:52:40|464.84|459.44|464.79|459.39|464.84|459.44|464.77|459.37|13
1626317570000|2021-07-15 02:52:50|464.81|459.41|464.79|459.39|464.81|459.41|464.79|459.39|2
1626317580000|2021-07-15 02:53:00|464.78|459.38|464.76|459.36|464.79|459.39|464.74|459.34|6
1626317590000|2021-07-15 02:53:10|464.77|459.37|464.79|459.39|464.79|459.39|464.77|459.37|4
1626317600000|2021-07-15 02:53:20|464.77|459.37|464.76|459.36|464.84|459.44|464.72|459.32|10
1626317610000|2021-07-15 02:53:30|464.77|459.37|464.77|459.37|464.77|459.37|464.77|459.37|1
1626317620000|2021-07-15 02:53:40|464.78|459.38|464.73|459.33|464.78|459.38|464.73|459.33|6
1626317630000|2021-07-15 02:53:50|464.74|459.34|464.77|459.37|464.77|459.37|464.74|459.34|3
1626317640000|2021-07-15 02:54:00|464.76|459.36|464.77|459.37|464.77|459.37|464.74|459.34|3
1626317650000|2021-07-15 02:54:10|464.76|459.36|464.96|459.56|464.99|459.59|464.76|459.36|9
1626317660000|2021-07-15 02:54:20|464.95|459.55|464.96|459.56|464.96|459.56|464.95|459.55|2
1626317670000|2021-07-15 02:54:30|464.97|459.57|465|459.6|465|459.6|464.97|459.57|2
1626317680000|2021-07-15 02:54:40|464.99|459.59|464.96|459.56|464.99|459.59|464.96|459.56|2
1626317690000|2021-07-15 02:54:50|464.99|459.59|464.99|459.59|464.99|459.59|464.95|459.55|3
1626317700000|2021-07-15 02:55:00|464.94|459.54|464.92|459.52|464.96|459.56|464.91|459.51|12
1626317710000|2021-07-15 02:55:10|464.91|459.51|464.56|459.16|464.94|459.54|464.56|459.16|14
1626317720000|2021-07-15 02:55:20|464.55|459.15|464.43|459.03|464.56|459.16|464.43|459.03|11
1626317730000|2021-07-15 02:55:30|464.42|459.02|464.57|459.17|464.57|459.17|464.42|459.02|9
1626317740000|2021-07-15 02:55:40|464.55|459.15|464.41|459.01|464.55|459.15|464.41|459.01|11
1626317750000|2021-07-15 02:55:50|464.44|459.04|464.43|459.03|464.44|459.04|464.43|459.03|4
1626317760000|2021-07-15 02:56:00|464.44|459.04|464.44|459.04|464.44|459.04|464.44|459.04|1
1626317770000|2021-07-15 02:56:10|464.46|459.06|464.46|459.06|464.48|459.08|464.44|459.04|8
1626317780000|2021-07-15 02:56:20|464.47|459.07|464.56|459.16|464.6|459.2|464.47|459.07|7
1626317790000|2021-07-15 02:56:30|464.57|459.17|464.47|459.07|464.57|459.17|464.46|459.06|7
1626317800000|2021-07-15 02:56:40|464.46|459.06|464.44|459.04|464.5|459.1|464.44|459.04|9
1626317810000|2021-07-15 02:56:50|464.48|459.08|464.44|459.04|464.54|459.14|464.42|459.02|15
1626317820000|2021-07-15 02:57:00|464.46|459.06|464.4|459|464.46|459.06|464.4|459|11
1626317830000|2021-07-15 02:57:10|464.39|458.99|464.4|459|464.4|459|464.39|458.99|2
1626317840000|2021-07-15 02:57:20|464.39|458.99|464.39|458.99|464.39|458.99|464.37|458.97|4
1626317850000|2021-07-15 02:57:30|464.38|458.98|464.41|459.01|464.42|459.02|464.38|458.98|9
1626317860000|2021-07-15 02:57:40|464.42|459.02|464.42|459.02|464.42|459.02|464.42|459.02|1
1626317870000|2021-07-15 02:57:50|464.37|458.97|464.37|458.97|464.37|458.97|464.37|458.97|1
1626317900000|2021-07-15 02:58:20|464.4|459|464.51|459.11|464.51|459.11|464.4|459|5
1626317910000|2021-07-15 02:58:30|464.5|459.1|464.52|459.12|464.52|459.12|464.5|459.1|3
1626317920000|2021-07-15 02:58:40|464.49|459.09|464.52|459.12|464.53|459.13|464.49|459.09|3
1626317930000|2021-07-15 02:58:50|464.49|459.09|464.49|459.09|464.5|459.1|464.48|459.08|5
1626317940000|2021-07-15 02:59:00|464.48|459.08|464.48|459.08|464.48|459.08|464.46|459.06|3
1626317950000|2021-07-15 02:59:10|464.51|459.11|464.51|459.11|464.57|459.17|464.48|459.08|7
1626317960000|2021-07-15 02:59:20|464.57|459.17|464.58|459.18|464.58|459.18|464.51|459.11|5
1626317970000|2021-07-15 02:59:30|464.57|459.17|464.55|459.15|464.63|459.23|464.55|459.15|12
1626317980000|2021-07-15 02:59:40|464.51|459.11|464.47|459.07|464.54|459.14|464.46|459.06|9
1626317990000|2021-07-15 02:59:50|464.48|459.08|464.53|459.13|464.53|459.13|464.48|459.08|5
1626318000000|2021-07-15 03:00:00|464.51|459.11|464.36|458.96|464.51|459.11|464.36|458.96|9
1626318010000|2021-07-15 03:00:10|464.33|458.93|463.8|458.4|464.33|458.93|463.77|458.37|14
1626318020000|2021-07-15 03:00:20|463.74|458.34|463.29|457.89|463.75|458.35|463.28|457.88|18
1626318030000|2021-07-15 03:00:30|463.25|457.85|463.29|457.89|463.29|457.89|463.25|457.85|2
1626318040000|2021-07-15 03:00:40|463.25|457.85|463.24|457.84|463.25|457.85|463.24|457.84|4
1626318050000|2021-07-15 03:00:50|463.25|457.85|463.58|458.18|463.59|458.19|463.25|457.85|12
1626318060000|2021-07-15 03:01:00|463.56|458.16|463.33|457.93|463.56|458.16|463.32|457.92|16
1626318070000|2021-07-15 03:01:10|463.22|457.82|463.32|457.92|463.32|457.92|463.21|457.81|8
1626318080000|2021-07-15 03:01:20|463.3|457.9|463.55|458.15|463.57|458.17|463.27|457.87|8
1626318090000|2021-07-15 03:01:30|463.54|458.14|463.54|458.14|463.55|458.15|463.54|458.14|3
1626318100000|2021-07-15 03:01:40|463.56|458.16|463.57|458.17|463.57|458.17|463.56|458.16|2
1626318110000|2021-07-15 03:01:50|463.6|458.2|463.72|458.32|463.72|458.32|463.6|458.2|6
1626318120000|2021-07-15 03:02:00|463.69|458.29|463.72|458.32|463.72|458.32|463.69|458.29|6
1626318130000|2021-07-15 03:02:10|463.68|458.28|463.56|458.16|463.69|458.29|463.56|458.16|8
1626318140000|2021-07-15 03:02:20|463.55|458.15|463.52|458.12|463.55|458.15|463.52|458.12|4
1626318150000|2021-07-15 03:02:30|463.51|458.11|463.52|458.12|463.53|458.13|463.51|458.11|4
1626318160000|2021-07-15 03:02:40|463.53|458.13|463.41|458.01|463.53|458.13|463.41|458.01|17
1626318170000|2021-07-15 03:02:50|463.42|458.02|463.41|458.01|463.43|458.03|463.41|458.01|5
1626318180000|2021-07-15 03:03:00|463.4|458|463.42|458.02|463.42|458.02|463.39|457.99|7
1626318190000|2021-07-15 03:03:10|463.41|458.01|463.51|458.11|463.56|458.16|463.41|458.01|11
1626318200000|2021-07-15 03:03:20|463.49|458.09|463.45|458.05|463.49|458.09|463.43|458.03|6
1626318210000|2021-07-15 03:03:30|463.47|458.07|463.45|458.05|463.48|458.08|463.45|458.05|8
1626318220000|2021-07-15 03:03:40|463.46|458.06|463.45|458.05|463.46|458.06|463.44|458.04|4
1626318230000|2021-07-15 03:03:50|463.44|458.04|463.4|458|463.44|458.04|463.4|458|10
1626318240000|2021-07-15 03:04:00|463.42|458.02|463.38|457.98|463.42|458.02|463.36|457.96|10
1626318250000|2021-07-15 03:04:10|463.4|458|463.46|458.06|463.46|458.06|463.4|458|6
1626318260000|2021-07-15 03:04:20|463.45|458.05|463.39|457.99|463.45|458.05|463.36|457.96|11
1626318270000|2021-07-15 03:04:30|463.35|457.95|463.31|457.91|463.35|457.95|463.31|457.91|4
1626318280000|2021-07-15 03:04:40|463.33|457.93|463.33|457.93|463.33|457.93|463.33|457.93|1
1626318290000|2021-07-15 03:04:50|463.23|457.83|463.46|458.06|463.47|458.07|463.23|457.83|14
1626318300000|2021-07-15 03:05:00|463.48|458.08|463.48|458.08|463.48|458.08|463.48|458.08|1
1626318310000|2021-07-15 03:05:10|463.44|458.04|463.33|457.93|463.44|458.04|463.33|457.93|6
1626318320000|2021-07-15 03:05:20|463.32|457.92|463.3|457.9|463.32|457.92|463.29|457.89|6
1626318330000|2021-07-15 03:05:30|463.31|457.91|463.31|457.91|463.31|457.91|463.3|457.9|3
1626318340000|2021-07-15 03:05:40|463.3|457.9|463.3|457.9|463.3|457.9|463.3|457.9|1
1626318350000|2021-07-15 03:05:50|463.29|457.89|463.34|457.94|463.34|457.94|463.28|457.88|10
1626318360000|2021-07-15 03:06:00|463.35|457.95|463.54|458.14|463.54|458.14|463.35|457.95|8
1626318370000|2021-07-15 03:06:10|463.55|458.15|463.55|458.15|463.55|458.15|463.55|458.15|1
1626318380000|2021-07-15 03:06:20|463.54|458.14|463.8|458.4|463.8|458.4|463.53|458.13|4
1626318390000|2021-07-15 03:06:30|463.83|458.43|463.73|458.33|463.83|458.43|463.73|458.33|3
1626318400000|2021-07-15 03:06:40|463.69|458.29|463.62|458.22|463.69|458.29|463.62|458.22|4
1626318410000|2021-07-15 03:06:50|463.65|458.25|463.53|458.13|463.66|458.26|463.5|458.1|13
1626318420000|2021-07-15 03:07:00|463.46|458.06|463.46|458.06|463.47|458.07|463.45|458.05|5
1626318430000|2021-07-15 03:07:10|463.45|458.05|463.49|458.09|463.5|458.1|463.45|458.05|5
1626318440000|2021-07-15 03:07:20|463.52|458.12|463.51|458.11|463.52|458.12|463.51|458.11|2
1626318450000|2021-07-15 03:07:30|463.52|458.12|463.52|458.12|463.52|458.12|463.52|458.12|1
1626318470000|2021-07-15 03:07:50|463.63|458.23|463.72|458.32|463.72|458.32|463.63|458.23|3
1626318480000|2021-07-15 03:08:00|463.67|458.27|463.72|458.32|463.72|458.32|463.65|458.25|4
1626318490000|2021-07-15 03:08:10|463.74|458.34|463.89|458.49|463.89|458.49|463.74|458.34|15
1626318500000|2021-07-15 03:08:20|463.9|458.5|463.92|458.52|463.92|458.52|463.9|458.5|2
1626318510000|2021-07-15 03:08:30|463.93|458.53|464.09|458.69|464.09|458.69|463.83|458.43|9
1626318520000|2021-07-15 03:08:40|464.12|458.72|463.95|458.55|464.17|458.77|463.94|458.54|11
1626318530000|2021-07-15 03:08:50|463.94|458.54|463.83|458.43|463.94|458.54|463.74|458.34|12
1626318540000|2021-07-15 03:09:00|463.67|458.27|463.67|458.27|463.67|458.27|463.62|458.22|3
1626318550000|2021-07-15 03:09:10|463.53|458.13|463.72|458.32|463.72|458.32|463.37|457.97|23
1626318560000|2021-07-15 03:09:20|463.77|458.37|463.72|458.32|463.78|458.38|463.62|458.22|10
1626318570000|2021-07-15 03:09:30|463.71|458.31|463.69|458.29|463.72|458.32|463.69|458.29|6
1626318580000|2021-07-15 03:09:40|463.73|458.33|463.68|458.28|463.73|458.33|463.67|458.27|8
1626318590000|2021-07-15 03:09:50|463.67|458.27|463.66|458.26|463.67|458.27|463.66|458.26|2
1626318600000|2021-07-15 03:10:00|463.55|458.15|462.69|457.29|463.59|458.19|462.68|457.28|25
1626318610000|2021-07-15 03:10:10|462.64|457.24|462.7|457.3|462.75|457.35|462.56|457.16|14
1626318620000|2021-07-15 03:10:20|462.66|457.26|463.3|457.9|463.32|457.92|462.66|457.26|21
1626318630000|2021-07-15 03:10:30|463.27|457.87|462.97|457.57|463.27|457.87|462.97|457.57|15
1626318640000|2021-07-15 03:10:40|462.94|457.54|463.02|457.62|463.02|457.62|462.93|457.53|11
1626318650000|2021-07-15 03:10:50|463.03|457.63|463.04|457.64|463.04|457.64|463.03|457.63|2
1626318660000|2021-07-15 03:11:00|463.06|457.66|462.82|457.42|463.06|457.66|462.82|457.42|8
1626318670000|2021-07-15 03:11:10|462.76|457.36|462.96|457.56|462.96|457.56|462.7|457.3|17
1626318680000|2021-07-15 03:11:20|462.97|457.57|463.04|457.64|463.06|457.66|462.97|457.57|6
1626318690000|2021-07-15 03:11:30|463.05|457.65|463|457.6|463.05|457.65|462.99|457.59|7
1626318700000|2021-07-15 03:11:40|462.99|457.59|463.21|457.81|463.23|457.83|462.99|457.59|9
1626318710000|2021-07-15 03:11:50|463.19|457.79|463.13|457.73|463.19|457.79|463.06|457.66|14
1626318720000|2021-07-15 03:12:00|463.11|457.71|463.13|457.73|463.13|457.73|463.07|457.67|9
1626318730000|2021-07-15 03:12:10|463.12|457.72|463.2|457.8|463.2|457.8|463.11|457.71|9
1626318740000|2021-07-15 03:12:20|463.18|457.78|463.31|457.91|463.31|457.91|463.17|457.77|7
1626318750000|2021-07-15 03:12:30|463.41|458.01|463.6|458.2|463.65|458.25|463.39|457.99|16
1626318760000|2021-07-15 03:12:40|463.61|458.21|463.57|458.17|463.69|458.29|463.57|458.17|15
1626318770000|2021-07-15 03:12:50|463.56|458.16|463.63|458.23|463.68|458.28|463.52|458.12|20
1626318780000|2021-07-15 03:13:00|463.61|458.21|463.54|458.14|463.61|458.21|463.54|458.14|8
1626318790000|2021-07-15 03:13:10|463.55|458.15|463.45|458.05|463.55|458.15|463.45|458.05|8
1626318800000|2021-07-15 03:13:20|463.44|458.04|463.36|457.96|463.44|458.04|463.36|457.96|4
1626318810000|2021-07-15 03:13:30|463.38|457.98|463.44|458.04|463.44|458.04|463.38|457.98|5
1626318820000|2021-07-15 03:13:40|463.48|458.08|463.47|458.07|463.48|458.08|463.47|458.07|4
1626318830000|2021-07-15 03:13:50|463.48|458.08|463.36|457.96|463.48|458.08|463.34|457.94|9
1626318840000|2021-07-15 03:14:00|463.3|457.9|463|457.6|463.3|457.9|463|457.6|14
1626318850000|2021-07-15 03:14:10|462.92|457.52|462.98|457.58|463|457.6|462.92|457.52|5
1626318860000|2021-07-15 03:14:20|462.97|457.57|463.1|457.7|463.1|457.7|462.97|457.57|10
1626318870000|2021-07-15 03:14:30|463.14|457.74|463.08|457.68|463.14|457.74|463.08|457.68|8
1626318880000|2021-07-15 03:14:40|463.03|457.63|463|457.6|463.03|457.63|462.95|457.55|21
1626318890000|2021-07-15 03:14:50|462.98|457.58|462.94|457.54|463|457.6|462.94|457.54|9
1626318900000|2021-07-15 03:15:00|462.96|457.56|463.14|457.74|463.19|457.79|462.96|457.56|20
1626318910000|2021-07-15 03:15:10|463.13|457.73|463.14|457.74|463.15|457.75|463.13|457.73|7
1626318920000|2021-07-15 03:15:20|463.15|457.75|463.46|458.06|463.46|458.06|463.14|457.74|11
1626318930000|2021-07-15 03:15:30|463.47|458.07|463.33|457.93|463.49|458.09|463.33|457.93|8
1626318940000|2021-07-15 03:15:40|463.25|457.85|463.34|457.94|463.34|457.94|463.23|457.83|7
1626318950000|2021-07-15 03:15:50|463.32|457.92|463.35|457.95|463.35|457.95|463.24|457.84|4
1626318960000|2021-07-15 03:16:00|463.37|457.97|463.4|458|463.4|458|463.29|457.89|7
1626318970000|2021-07-15 03:16:10|463.36|457.96|463.54|458.14|463.54|458.14|463.34|457.94|6
1626318980000|2021-07-15 03:16:20|463.53|458.13|463.64|458.24|463.65|458.25|463.49|458.09|10
1626318990000|2021-07-15 03:16:30|463.65|458.25|463.53|458.13|463.65|458.25|463.49|458.09|18
1626319000000|2021-07-15 03:16:40|463.52|458.12|463.52|458.12|463.54|458.14|463.52|458.12|7
1626319010000|2021-07-15 03:16:50|463.55|458.15|463.57|458.17|463.57|458.17|463.52|458.12|10
1626319020000|2021-07-15 03:17:00|463.55|458.15|463.51|458.11|463.57|458.17|463.51|458.11|9
1626319030000|2021-07-15 03:17:10|463.52|458.12|463.62|458.22|463.62|458.22|463.52|458.12|9
1626319040000|2021-07-15 03:17:20|463.66|458.26|463.66|458.26|463.68|458.28|463.66|458.26|5
1626319050000|2021-07-15 03:17:30|463.65|458.25|463.72|458.32|463.72|458.32|463.65|458.25|12
1626319060000|2021-07-15 03:17:40|463.73|458.33|463.69|458.29|463.73|458.33|463.68|458.28|10
1626319070000|2021-07-15 03:17:50|463.7|458.3|463.71|458.31|463.72|458.32|463.69|458.29|7
1626319080000|2021-07-15 03:18:00|463.72|458.32|463.75|458.35|463.75|458.35|463.72|458.32|2
1626319090000|2021-07-15 03:18:10|463.73|458.33|463.76|458.36|463.77|458.37|463.73|458.33|4
1626319100000|2021-07-15 03:18:20|463.77|458.37|463.83|458.43|463.84|458.44|463.73|458.33|5
1626319110000|2021-07-15 03:18:30|463.84|458.44|463.92|458.52|463.92|458.52|463.83|458.43|6
1626319120000|2021-07-15 03:18:40|463.91|458.51|463.68|458.28|463.92|458.52|463.68|458.28|10
1626319130000|2021-07-15 03:18:50|463.69|458.29|463.63|458.23|463.69|458.29|463.6|458.2|12
1626319140000|2021-07-15 03:19:00|463.64|458.24|463.64|458.24|463.65|458.25|463.62|458.22|13
1626319150000|2021-07-15 03:19:10|463.63|458.23|463.63|458.23|463.64|458.24|463.62|458.22|14
1626319160000|2021-07-15 03:19:20|463.62|458.22|463.22|457.82|463.65|458.25|463.22|457.82|17
1626319170000|2021-07-15 03:19:30|463.24|457.84|463.11|457.71|463.24|457.84|463.02|457.62|16
1626319180000|2021-07-15 03:19:40|463.09|457.69|463.16|457.76|463.17|457.77|463.09|457.69|5
1626319190000|2021-07-15 03:19:50|463.15|457.75|463.14|457.74|463.15|457.75|463.14|457.74|2
1626319200000|2021-07-15 03:20:00|463.15|457.75|463.03|457.63|463.15|457.75|463.02|457.62|13
1626319210000|2021-07-15 03:20:10|463.02|457.62|462.82|457.42|463.02|457.62|462.7|457.3|23
1626319220000|2021-07-15 03:20:20|462.79|457.39|462.78|457.38|462.89|457.49|462.78|457.38|15
1626319230000|2021-07-15 03:20:30|462.79|457.39|462.76|457.36|462.79|457.39|462.76|457.36|5
1626319240000|2021-07-15 03:20:40|462.74|457.34|462.63|457.23|462.77|457.37|462.63|457.23|15
1626319250000|2021-07-15 03:20:50|462.6|457.2|462.63|457.23|462.63|457.23|462.6|457.2|2
1626319260000|2021-07-15 03:21:00|462.64|457.24|462.56|457.16|462.7|457.3|462.5|457.1|13
1626319270000|2021-07-15 03:21:10|462.55|457.15|462.51|457.11|462.55|457.15|462.51|457.11|10
1626319280000|2021-07-15 03:21:20|462.5|457.1|462.39|456.99|462.55|457.15|462.32|456.92|21
1626319290000|2021-07-15 03:21:30|462.4|457|462.16|456.76|462.4|457|462.16|456.76|7
1626319300000|2021-07-15 03:21:40|462.11|456.71|461.98|456.58|462.11|456.71|461.98|456.58|16
1626319310000|2021-07-15 03:21:50|462.04|456.64|462.09|456.69|462.09|456.69|462.04|456.64|6
1626319320000|2021-07-15 03:22:00|462.08|456.68|462.08|456.68|462.14|456.74|462.04|456.64|8
1626319330000|2021-07-15 03:22:10|462.11|456.71|462.25|456.85|462.26|456.86|462.11|456.71|15
1626319340000|2021-07-15 03:22:20|462.24|456.84|462.12|456.72|462.24|456.84|462.12|456.72|7
1626319350000|2021-07-15 03:22:30|462.08|456.68|462.12|456.72|462.14|456.74|462.08|456.68|8
1626319360000|2021-07-15 03:22:40|462.14|456.74|462.14|456.74|462.14|456.74|462.14|456.74|1
1626319370000|2021-07-15 03:22:50|461.98|456.58|462.03|456.63|462.07|456.67|461.98|456.58|18
1626319380000|2021-07-15 03:23:00|462.07|456.67|462.14|456.74|462.14|456.74|461.98|456.58|19
1626319390000|2021-07-15 03:23:10|462.16|456.76|462.15|456.75|462.16|456.76|462.14|456.74|6
1626319400000|2021-07-15 03:23:20|462.16|456.76|462.16|456.76|462.16|456.76|462.15|456.75|3
1626319420000|2021-07-15 03:23:40|462.2|456.8|462.52|457.12|462.52|457.12|462.2|456.8|11
1626319430000|2021-07-15 03:23:50|462.53|457.13|462.82|457.42|462.94|457.54|462.42|457.02|18
1626319440000|2021-07-15 03:24:00|462.77|457.37|462.78|457.38|462.87|457.47|462.76|457.36|14
1626319450000|2021-07-15 03:24:10|462.79|457.39|462.77|457.37|462.79|457.39|462.74|457.34|10
1626319460000|2021-07-15 03:24:20|462.79|457.39|462.72|457.32|462.86|457.46|462.72|457.32|9
1626319470000|2021-07-15 03:24:30|462.75|457.35|462.82|457.42|462.82|457.42|462.75|457.35|5
1626319480000|2021-07-15 03:24:40|462.84|457.44|463.1|457.7|463.11|457.71|462.84|457.44|14
1626319490000|2021-07-15 03:24:50|463.11|457.71|463.08|457.68|463.11|457.71|463.01|457.61|9
1626319500000|2021-07-15 03:25:00|463.07|457.67|463.08|457.68|463.08|457.68|463.07|457.67|2
1626319510000|2021-07-15 03:25:10|463.09|457.69|463.12|457.72|463.12|457.72|463.09|457.69|3
1626319520000|2021-07-15 03:25:20|463.05|457.65|463.01|457.61|463.06|457.66|462.99|457.59|9
1626319530000|2021-07-15 03:25:30|463.08|457.68|463.15|457.75|463.15|457.75|463.07|457.67|5
1626319540000|2021-07-15 03:25:40|463.27|457.87|463.27|457.87|463.27|457.87|463.27|457.87|1
1626319550000|2021-07-15 03:25:50|463.41|458.01|463.43|458.03|463.43|458.03|463.39|457.99|5
1626319560000|2021-07-15 03:26:00|463.42|458.02|463.19|457.79|463.43|458.03|463.17|457.77|18
1626319570000|2021-07-15 03:26:10|463.14|457.74|463.11|457.71|463.21|457.81|463.09|457.69|16
1626319580000|2021-07-15 03:26:20|463.19|457.79|463.39|457.99|463.39|457.99|463.13|457.73|12
1626319590000|2021-07-15 03:26:30|463.44|458.04|463.5|458.1|463.5|458.1|463.39|457.99|6
1626319600000|2021-07-15 03:26:40|463.55|458.15|463.37|457.97|463.55|458.15|463.37|457.97|4
1626319610000|2021-07-15 03:26:50|463.34|457.94|463.25|457.85|463.34|457.94|463.19|457.79|10
1626319630000|2021-07-15 03:27:10|463.24|457.84|463.2|457.8|463.25|457.85|463.18|457.78|11
1626319640000|2021-07-15 03:27:20|463.18|457.78|463|457.6|463.18|457.78|462.98|457.58|13
1626319650000|2021-07-15 03:27:30|463.01|457.61|463.16|457.76|463.18|457.78|463.01|457.61|14
1626319660000|2021-07-15 03:27:40|463.17|457.77|463.2|457.8|463.2|457.8|463.07|457.67|10
1626319670000|2021-07-15 03:27:50|463.21|457.81|463.2|457.8|463.21|457.81|463.16|457.76|5
1626319680000|2021-07-15 03:28:00|463.21|457.81|463.11|457.71|463.22|457.82|463.09|457.69|14
1626319690000|2021-07-15 03:28:10|463.09|457.69|462.75|457.35|463.15|457.75|462.75|457.35|30
1626319700000|2021-07-15 03:28:20|462.8|457.4|462.39|456.99|462.8|457.4|462.39|456.99|20
1626319710000|2021-07-15 03:28:30|462.38|456.98|462.38|456.98|462.39|456.99|462.3|456.9|10
1626319720000|2021-07-15 03:28:40|462.39|456.99|462.34|456.94|462.39|456.99|462.34|456.94|16
1626319730000|2021-07-15 03:28:50|462.33|456.93|462.39|456.99|462.41|457.01|462.32|456.92|19
1626319740000|2021-07-15 03:29:00|462.29|456.89|462.29|456.89|462.29|456.89|462.29|456.89|1
1626319750000|2021-07-15 03:29:10|462.28|456.88|462.25|456.85|462.29|456.89|462.25|456.85|5
1626319760000|2021-07-15 03:29:20|462.24|456.84|462.05|456.65|462.25|456.85|462.05|456.65|5
1626319770000|2021-07-15 03:29:30|462.04|456.64|462.22|456.82|462.26|456.86|462.04|456.64|23
1626319780000|2021-07-15 03:29:40|462.2|456.8|462.17|456.77|462.2|456.8|462.04|456.64|18
1626319790000|2021-07-15 03:29:50|462.26|456.86|462.93|457.53|462.94|457.54|462.26|456.86|23
1626319800000|2021-07-15 03:30:00|462.9|457.5|462.77|457.37|462.9|457.5|462.72|457.32|18
1626319810000|2021-07-15 03:30:10|462.79|457.39|462.78|457.38|462.83|457.43|462.75|457.35|7
1626319820000|2021-07-15 03:30:20|462.71|457.31|462.61|457.21|462.77|457.37|462.61|457.21|8
1626319830000|2021-07-15 03:30:30|462.64|457.24|462.61|457.21|462.66|457.26|462.6|457.2|11
1626319840000|2021-07-15 03:30:40|462.52|457.12|462.23|456.83|462.52|457.12|462.23|456.83|13
1626319850000|2021-07-15 03:30:50|462.24|456.84|462.18|456.78|462.24|456.84|462.06|456.66|14
1626319860000|2021-07-15 03:31:00|462.17|456.77|462.03|456.63|462.17|456.77|462.03|456.63|11
1626319870000|2021-07-15 03:31:10|462.02|456.62|462.11|456.71|462.12|456.72|462|456.6|20
1626319880000|2021-07-15 03:31:20|462.09|456.69|462.03|456.63|462.09|456.69|462.03|456.63|5
1626319890000|2021-07-15 03:31:30|462.01|456.61|462.06|456.66|462.24|456.84|462|456.6|17
1626319900000|2021-07-15 03:31:40|462.05|456.65|462.07|456.67|462.08|456.68|462|456.6|12
1626319910000|2021-07-15 03:31:50|462.04|456.64|462.06|456.66|462.09|456.69|462.04|456.64|6
1626319920000|2021-07-15 03:32:00|462.05|456.65|462.32|456.92|462.45|457.05|462.05|456.65|18
1626319930000|2021-07-15 03:32:10|462.29|456.89|462.39|456.99|462.39|456.99|462.29|456.89|15
1626319940000|2021-07-15 03:32:20|462.4|457|462.46|457.06|462.46|457.06|462.38|456.98|5
1626319950000|2021-07-15 03:32:30|462.48|457.08|462.5|457.1|462.5|457.1|462.48|457.08|2
1626319960000|2021-07-15 03:32:40|462.43|457.03|462.55|457.15|462.55|457.15|462.43|457.03|3
1626319970000|2021-07-15 03:32:50|462.6|457.2|462.45|457.05|462.6|457.2|462.42|457.02|15
1626319980000|2021-07-15 03:33:00|462.4|457|462.41|457.01|462.47|457.07|462.34|456.94|13
1626319990000|2021-07-15 03:33:10|462.35|456.95|462.29|456.89|462.47|457.07|462.27|456.87|16
1626320000000|2021-07-15 03:33:20|462.3|456.9|462.32|456.92|462.33|456.93|462.23|456.83|11
1626320010000|2021-07-15 03:33:30|462.29|456.89|462.26|456.86|462.29|456.89|462.22|456.82|13
1626320020000|2021-07-15 03:33:40|462.25|456.85|462.39|456.99|462.39|456.99|462.25|456.85|6
1626320030000|2021-07-15 03:33:50|462.46|457.06|462.47|457.07|462.48|457.08|462.45|457.05|7
1626320040000|2021-07-15 03:34:00|462.44|457.04|462.44|457.04|462.49|457.09|462.43|457.03|11
1626320050000|2021-07-15 03:34:10|462.46|457.06|462.37|456.97|462.48|457.08|462.27|456.87|20
1626320060000|2021-07-15 03:34:20|462.44|457.04|462.41|457.01|462.45|457.05|462.39|456.99|13
1626320070000|2021-07-15 03:34:30|462.4|457|462.26|456.86|462.4|457|462.26|456.86|18
1626320080000|2021-07-15 03:34:40|462.27|456.87|462.29|456.89|462.31|456.91|462.25|456.85|11
1626320090000|2021-07-15 03:34:50|462.25|456.85|462.26|456.86|462.3|456.9|462.25|456.85|15
1626320100000|2021-07-15 03:35:00|462.27|456.87|462.25|456.85|462.29|456.89|462.24|456.84|10
1626320110000|2021-07-15 03:35:10|462.24|456.84|462.21|456.81|462.25|456.85|462.21|456.81|8
1626320120000|2021-07-15 03:35:20|462.2|456.8|462|456.6|462.2|456.8|462|456.6|11
1626320130000|2021-07-15 03:35:30|462.01|456.61|462.05|456.65|462.06|456.66|461.99|456.59|14
1626320140000|2021-07-15 03:35:40|462.06|456.66|462.05|456.65|462.06|456.66|462.04|456.64|16
1626320150000|2021-07-15 03:35:50|462.03|456.63|462.22|456.82|462.22|456.82|462.03|456.63|12
1626320160000|2021-07-15 03:36:00|462.23|456.83|462.21|456.81|462.23|456.83|462.2|456.8|7
1626320170000|2021-07-15 03:36:10|462.2|456.8|462.01|456.61|462.22|456.82|462|456.6|18
1626320180000|2021-07-15 03:36:20|462.02|456.62|461.99|456.59|462.05|456.65|461.99|456.59|5
1626320190000|2021-07-15 03:36:30|461.98|456.58|462.02|456.62|462.03|456.63|461.98|456.58|9
1626320200000|2021-07-15 03:36:40|462.04|456.64|461.93|456.53|462.04|456.64|461.93|456.53|9
1626320210000|2021-07-15 03:36:50|461.94|456.54|461.9|456.5|461.94|456.54|461.9|456.5|5
1626320220000|2021-07-15 03:37:00|461.91|456.51|461.9|456.5|461.94|456.54|461.9|456.5|7
1626320230000|2021-07-15 03:37:10|461.91|456.51|461.9|456.5|461.91|456.51|461.9|456.5|2
1626320240000|2021-07-15 03:37:20|461.88|456.48|461.93|456.53|461.93|456.53|461.88|456.48|4
1626320250000|2021-07-15 03:37:30|461.94|456.54|461.95|456.55|461.95|456.55|461.94|456.54|2
1626320260000|2021-07-15 03:37:40|461.91|456.51|461.91|456.51|461.91|456.51|461.87|456.47|5
1626320270000|2021-07-15 03:37:50|461.92|456.52|462.08|456.68|462.15|456.75|461.92|456.52|13
1626320280000|2021-07-15 03:38:00|462.02|456.62|461.99|456.59|462.04|456.64|461.97|456.57|15
1626320290000|2021-07-15 03:38:10|461.95|456.55|461.69|456.29|461.95|456.55|461.64|456.24|14
1626320300000|2021-07-15 03:38:20|461.68|456.28|461.6|456.2|461.69|456.29|461.6|456.2|8
1626320310000|2021-07-15 03:38:30|461.59|456.19|461.69|456.29|461.71|456.31|461.55|456.15|16
1626320320000|2021-07-15 03:38:40|461.68|456.28|461.64|456.24|461.72|456.32|461.64|456.24|8
1626320330000|2021-07-15 03:38:50|461.68|456.28|461.85|456.45|461.86|456.46|461.68|456.28|10
1626320340000|2021-07-15 03:39:00|461.84|456.44|461.75|456.35|461.84|456.44|461.7|456.3|16
1626320350000|2021-07-15 03:39:10|461.74|456.34|461.71|456.31|461.75|456.35|461.69|456.29|6
1626320360000|2021-07-15 03:39:20|461.69|456.29|461.66|456.26|461.69|456.29|461.63|456.23|8
1626320370000|2021-07-15 03:39:30|461.63|456.23|461.73|456.33|461.75|456.35|461.62|456.22|17
1626320380000|2021-07-15 03:39:40|461.71|456.31|461.73|456.33|461.74|456.34|461.69|456.29|18
1626320390000|2021-07-15 03:39:50|461.75|456.35|461.75|456.35|461.79|456.39|461.73|456.33|12
1626320400000|2021-07-15 03:40:00|461.74|456.34|461.67|456.27|461.74|456.34|461.67|456.27|2
1626320410000|2021-07-15 03:40:10|461.66|456.26|461.62|456.22|461.66|456.26|461.6|456.2|6
1626320420000|2021-07-15 03:40:20|461.66|456.26|461.62|456.22|461.66|456.26|461.59|456.19|4
1626320430000|2021-07-15 03:40:30|461.59|456.19|461.71|456.31|461.71|456.31|461.58|456.18|7
1626320440000|2021-07-15 03:40:40|461.77|456.37|461.79|456.39|461.8|456.4|461.73|456.33|10
1626320450000|2021-07-15 03:40:50|461.8|456.4|462.22|456.82|462.22|456.82|461.79|456.39|14
1626320460000|2021-07-15 03:41:00|462.18|456.78|461.73|456.33|462.23|456.83|461.71|456.31|20
1626320470000|2021-07-15 03:41:10|461.74|456.34|461.84|456.44|461.85|456.45|461.74|456.34|16
1626320480000|2021-07-15 03:41:20|461.82|456.42|461.88|456.48|461.9|456.5|461.79|456.39|15
1626320490000|2021-07-15 03:41:30|461.86|456.46|461.88|456.48|461.88|456.48|461.86|456.46|7
1626320500000|2021-07-15 03:41:40|461.89|456.49|461.88|456.48|461.89|456.49|461.88|456.48|4
1626320510000|2021-07-15 03:41:50|461.89|456.49|461.83|456.43|461.89|456.49|461.83|456.43|5
1626320520000|2021-07-15 03:42:00|461.76|456.36|461.71|456.31|461.79|456.39|461.71|456.31|15
1626320530000|2021-07-15 03:42:10|461.73|456.33|461.71|456.31|461.73|456.33|461.71|456.31|4
1626320540000|2021-07-15 03:42:20|461.72|456.32|461.72|456.32|461.72|456.32|461.71|456.31|17
1626320550000|2021-07-15 03:42:30|461.71|456.31|461.7|456.3|461.72|456.32|461.66|456.26|9
1626320560000|2021-07-15 03:42:40|461.68|456.28|461.82|456.42|461.82|456.42|461.68|456.28|7
1626320570000|2021-07-15 03:42:50|461.83|456.43|461.97|456.57|461.97|456.57|461.83|456.43|7
1626320580000|2021-07-15 03:43:00|462|456.6|462.1|456.7|462.1|456.7|462|456.6|10
1626320590000|2021-07-15 03:43:10|462.09|456.69|461.91|456.51|462.1|456.7|461.91|456.51|15
1626320600000|2021-07-15 03:43:20|461.89|456.49|462.09|456.69|462.09|456.69|461.89|456.49|13
1626320610000|2021-07-15 03:43:30|462.12|456.72|462.07|456.67|462.12|456.72|462.06|456.66|9
1626320620000|2021-07-15 03:43:40|462.08|456.68|462.14|456.74|462.14|456.74|462.07|456.67|9
1626320630000|2021-07-15 03:43:50|462.11|456.71|462.14|456.74|462.14|456.74|462.11|456.71|3
1626320640000|2021-07-15 03:44:00|462.04|456.64|462.01|456.61|462.04|456.64|461.95|456.55|14
1626320650000|2021-07-15 03:44:10|461.99|456.59|462|456.6|462.01|456.61|461.98|456.58|9
1626320660000|2021-07-15 03:44:20|462.01|456.61|461.97|456.57|462.01|456.61|461.96|456.56|5
1626320680000|2021-07-15 03:44:40|462|456.6|462.01|456.61|462.01|456.61|461.99|456.59|7
1626320690000|2021-07-15 03:44:50|461.98|456.58|461.82|456.42|461.99|456.59|461.78|456.38|9
1626320700000|2021-07-15 03:45:00|461.83|456.43|461.81|456.41|461.91|456.51|461.8|456.4|19
1626320710000|2021-07-15 03:45:10|461.8|456.4|461.73|456.33|461.83|456.43|461.73|456.33|6
1626320720000|2021-07-15 03:45:20|461.64|456.24|461.55|456.15|461.64|456.24|461.55|456.15|4
1626320730000|2021-07-15 03:45:30|461.58|456.18|461.66|456.26|461.68|456.28|461.58|456.18|6
1626320740000|2021-07-15 03:45:40|461.65|456.25|461.6|456.2|461.65|456.25|461.6|456.2|6
1626320750000|2021-07-15 03:45:50|461.59|456.19|461.57|456.17|461.61|456.21|461.52|456.12|11
1626320760000|2021-07-15 03:46:00|461.58|456.18|461.6|456.2|461.6|456.2|461.57|456.17|9
1626320770000|2021-07-15 03:46:10|461.59|456.19|461.58|456.18|461.61|456.21|461.56|456.16|6
1626320780000|2021-07-15 03:46:20|461.59|456.19|461.59|456.19|461.59|456.19|461.59|456.19|1
1626320790000|2021-07-15 03:46:30|461.6|456.2|461.61|456.21|461.61|456.21|461.59|456.19|3
1626320800000|2021-07-15 03:46:40|461.58|456.18|461.66|456.26|461.67|456.27|461.58|456.18|7
1626320810000|2021-07-15 03:46:50|461.73|456.33|461.72|456.32|461.73|456.33|461.72|456.32|2
1626320820000|2021-07-15 03:47:00|461.71|456.31|461.71|456.31|461.72|456.32|461.69|456.29|8
1626320830000|2021-07-15 03:47:10|461.7|456.3|461.67|456.27|461.7|456.3|461.65|456.25|7
1626320840000|2021-07-15 03:47:20|461.64|456.24|461.68|456.28|461.68|456.28|461.64|456.24|3
1626320850000|2021-07-15 03:47:30|461.71|456.31|461.71|456.31|461.71|456.31|461.7|456.3|9
1626320860000|2021-07-15 03:47:40|461.7|456.3|461.69|456.29|461.7|456.3|461.69|456.29|4
1626320870000|2021-07-15 03:47:50|461.7|456.3|461.71|456.31|461.71|456.31|461.66|456.26|9
1626320880000|2021-07-15 03:48:00|461.73|456.33|461.81|456.41|461.82|456.42|461.71|456.31|10
1626320890000|2021-07-15 03:48:10|461.82|456.42|461.82|456.42|461.82|456.42|461.82|456.42|1
1626320900000|2021-07-15 03:48:20|462.04|456.64|462.11|456.71|462.11|456.71|462.01|456.61|12
1626320910000|2021-07-15 03:48:30|462.12|456.72|462.16|456.76|462.16|456.76|462.12|456.72|4
1626320920000|2021-07-15 03:48:40|462.14|456.74|462.18|456.78|462.18|456.78|462.14|456.74|5
1626320930000|2021-07-15 03:48:50|462.19|456.79|462.59|457.19|462.59|457.19|462.19|456.79|18
1626320940000|2021-07-15 03:49:00|462.57|457.17|462.48|457.08|462.57|457.17|462.31|456.91|16
1626320950000|2021-07-15 03:49:10|462.46|457.06|462.5|457.1|462.53|457.13|462.44|457.04|16
1626320960000|2021-07-15 03:49:20|462.49|457.09|462.52|457.12|462.53|457.13|462.42|457.02|13
1626320970000|2021-07-15 03:49:30|462.53|457.13|462.5|457.1|462.53|457.13|462.44|457.04|15
1626320980000|2021-07-15 03:49:40|462.51|457.11|462.4|457|462.52|457.12|462.33|456.93|18
1626320990000|2021-07-15 03:49:50|462.32|456.92|462.32|456.92|462.39|456.99|462.32|456.92|3
1626321000000|2021-07-15 03:50:00|462.34|456.94|462.31|456.91|462.35|456.95|462.31|456.91|4
1626321010000|2021-07-15 03:50:10|462.32|456.92|462.35|456.95|462.36|456.96|462.32|456.92|3
1626321020000|2021-07-15 03:50:20|462.3|456.9|462.22|456.82|462.3|456.9|462.21|456.81|6
1626321030000|2021-07-15 03:50:30|462.21|456.81|461.89|456.49|462.21|456.81|461.86|456.46|12
1626321040000|2021-07-15 03:50:40|461.77|456.37|461.76|456.36|461.77|456.37|461.76|456.36|2
1626321060000|2021-07-15 03:51:00|461.82|456.42|461.83|456.43|461.95|456.55|461.82|456.42|14
1626321070000|2021-07-15 03:51:10|461.82|456.42|461.83|456.43|461.83|456.43|461.82|456.42|2
1626321090000|2021-07-15 03:51:30|461.82|456.42|461.87|456.47|461.9|456.5|461.82|456.42|7
1626321100000|2021-07-15 03:51:40|461.85|456.45|461.79|456.39|461.86|456.46|461.79|456.39|4
1626321110000|2021-07-15 03:51:50|461.8|456.4|461.85|456.45|461.85|456.45|461.8|456.4|7
1626321120000|2021-07-15 03:52:00|461.79|456.39|461.75|456.35|461.82|456.42|461.75|456.35|9
1626321130000|2021-07-15 03:52:10|461.78|456.38|461.74|456.34|461.78|456.38|461.74|456.34|5
1626321140000|2021-07-15 03:52:20|461.71|456.31|461.66|456.26|461.71|456.31|461.66|456.26|5
1626321150000|2021-07-15 03:52:30|461.67|456.27|461.74|456.34|461.74|456.34|461.67|456.27|6
1626321160000|2021-07-15 03:52:40|461.75|456.35|461.75|456.35|461.75|456.35|461.75|456.35|1
1626321180000|2021-07-15 03:53:00|461.74|456.34|461.7|456.3|461.74|456.34|461.61|456.21|13
1626321190000|2021-07-15 03:53:10|461.71|456.31|461.68|456.28|461.71|456.31|461.67|456.27|12
1626321200000|2021-07-15 03:53:20|461.69|456.29|461.57|456.17|461.7|456.3|461.57|456.17|13
1626321210000|2021-07-15 03:53:30|461.61|456.21|461.65|456.25|461.68|456.28|461.61|456.21|9
1626321220000|2021-07-15 03:53:40|461.66|456.26|461.67|456.27|461.7|456.3|461.66|456.26|18
1626321230000|2021-07-15 03:53:50|461.68|456.28|461.97|456.57|461.97|456.57|461.66|456.26|17
1626321240000|2021-07-15 03:54:00|461.93|456.53|461.94|456.54|461.94|456.54|461.93|456.53|2
1626321250000|2021-07-15 03:54:10|461.95|456.55|461.98|456.58|461.98|456.58|461.91|456.51|19
1626321260000|2021-07-15 03:54:20|461.97|456.57|461.96|456.56|461.98|456.58|461.95|456.55|10
1626321270000|2021-07-15 03:54:30|461.98|456.58|461.97|456.57|461.98|456.58|461.95|456.55|5
1626321280000|2021-07-15 03:54:40|461.96|456.56|461.99|456.59|462.13|456.73|461.96|456.56|12
1626321290000|2021-07-15 03:54:50|461.98|456.58|462.06|456.66|462.06|456.66|461.98|456.58|8
1626321300000|2021-07-15 03:55:00|462.05|456.65|461.75|456.35|462.06|456.66|461.75|456.35|15
1626321310000|2021-07-15 03:55:10|461.76|456.36|461.81|456.41|461.85|456.45|461.64|456.24|17
1626321320000|2021-07-15 03:55:20|461.82|456.42|461.81|456.41|461.82|456.42|461.64|456.24|17
1626321330000|2021-07-15 03:55:30|461.8|456.4|461.68|456.28|461.8|456.4|461.68|456.28|11
1626321340000|2021-07-15 03:55:40|461.67|456.27|461.71|456.31|461.71|456.31|461.64|456.24|8
1626321350000|2021-07-15 03:55:50|461.63|456.23|461.65|456.25|461.66|456.26|461.62|456.22|6
1626321360000|2021-07-15 03:56:00|461.6|456.2|461.61|456.21|461.64|456.24|461.6|456.2|8
1626321370000|2021-07-15 03:56:10|461.62|456.22|461.57|456.17|461.62|456.22|461.57|456.17|3
1626321380000|2021-07-15 03:56:20|461.51|456.11|461.33|455.93|461.51|456.11|461.33|455.93|14
1626321390000|2021-07-15 03:56:30|461.34|455.94|461.3|455.9|461.35|455.95|461.3|455.9|11
1626321400000|2021-07-15 03:56:40|461.31|455.91|461.32|455.92|461.34|455.94|461.31|455.91|7
1626321410000|2021-07-15 03:56:50|461.33|455.93|461.04|455.64|461.33|455.93|461.04|455.64|14
1626321420000|2021-07-15 03:57:00|460.95|455.55|460.95|455.55|460.95|455.55|460.93|455.53|5
1626321440000|2021-07-15 03:57:20|460.96|455.56|460.97|455.57|461.01|455.61|460.96|455.56|13
1626321450000|2021-07-15 03:57:30|460.96|455.56|460.96|455.56|460.96|455.56|460.96|455.56|1
1626321460000|2021-07-15 03:57:40|460.97|455.57|460.97|455.57|460.97|455.57|460.97|455.57|1
1626321470000|2021-07-15 03:57:50|460.96|455.56|460.92|455.52|460.96|455.56|460.86|455.46|7
1626321480000|2021-07-15 03:58:00|460.84|455.44|460.92|455.52|460.92|455.52|460.84|455.44|5
1626321490000|2021-07-15 03:58:10|460.88|455.48|460.98|455.58|461.04|455.64|460.88|455.48|15
1626321500000|2021-07-15 03:58:20|460.96|455.56|461|455.6|461|455.6|460.94|455.54|6
1626321510000|2021-07-15 03:58:30|461.01|455.61|460.94|455.54|461.02|455.62|460.94|455.54|15
1626321520000|2021-07-15 03:58:40|460.96|455.56|461.05|455.65|461.14|455.74|460.96|455.56|12
1626321530000|2021-07-15 03:58:50|461.04|455.64|461.37|455.97|461.41|456.01|461.04|455.64|24
1626321540000|2021-07-15 03:59:00|461.25|455.85|461.02|455.62|461.25|455.85|460.97|455.57|18
1626321550000|2021-07-15 03:59:10|461.03|455.63|461.06|455.66|461.11|455.71|461|455.6|17
1626321560000|2021-07-15 03:59:20|461.02|455.62|461.02|455.62|461.07|455.67|461.02|455.62|7
1626321570000|2021-07-15 03:59:30|461.03|455.63|461.04|455.64|461.13|455.73|461.02|455.62|17
1626321580000|2021-07-15 03:59:40|461.03|455.63|461.06|455.66|461.06|455.66|461.01|455.61|10
1626321590000|2021-07-15 03:59:50|461.03|455.63|460.99|455.59|461.06|455.66|460.97|455.57|13
1626321600000|2021-07-15 04:00:00|460.98|455.58|460.95|455.55|460.98|455.58|460.84|455.44|24
1626321610000|2021-07-15 04:00:10|460.96|455.56|460.99|455.59|460.99|455.59|460.73|455.33|21
1626321620000|2021-07-15 04:00:20|461.04|455.64|461.14|455.74|461.18|455.78|460.89|455.49|21
1626321630000|2021-07-15 04:00:30|461.15|455.75|461.76|456.36|461.76|456.36|461.15|455.75|16
1626321640000|2021-07-15 04:00:40|461.79|456.39|461.8|456.4|461.83|456.43|461.74|456.34|14
1626321650000|2021-07-15 04:00:50|461.86|456.46|461.69|456.29|461.86|456.46|461.65|456.25|15
1626321660000|2021-07-15 04:01:00|461.68|456.28|461.55|456.15|461.76|456.36|461.53|456.13|23
1626321670000|2021-07-15 04:01:10|461.56|456.16|461.31|455.91|461.59|456.19|461.29|455.89|19
1626321680000|2021-07-15 04:01:20|461.32|455.92|461.24|455.84|461.49|456.09|461.24|455.84|25
1626321690000|2021-07-15 04:01:30|461.25|455.85|461.04|455.64|461.27|455.87|461.01|455.61|22
1626321700000|2021-07-15 04:01:40|461.02|455.62|461.11|455.71|461.24|455.84|460.96|455.56|18
1626321710000|2021-07-15 04:01:50|461.12|455.72|461.18|455.78|461.23|455.83|461.04|455.64|19
1626321720000|2021-07-15 04:02:00|461.25|455.85|460.4|455|461.42|456.02|460.4|455|33
1626321730000|2021-07-15 04:02:10|460.37|454.97|459.42|454.02|460.37|454.97|459.38|453.98|23
1626321740000|2021-07-15 04:02:20|459.53|454.13|459.67|454.27|459.72|454.32|459.32|453.92|20
1626321750000|2021-07-15 04:02:30|459.69|454.29|459.73|454.33|460.02|454.62|459.69|454.29|19
1626321760000|2021-07-15 04:02:40|459.8|454.4|459.34|453.94|459.94|454.54|459.34|453.94|23
1626321770000|2021-07-15 04:02:50|459.32|453.92|459.22|453.82|459.49|454.09|459.22|453.82|28
1626321780000|2021-07-15 04:03:00|459.17|453.77|459.48|454.08|459.48|454.08|459.02|453.62|28
1626321790000|2021-07-15 04:03:10|459.47|454.07|459.2|453.8|459.47|454.07|459.2|453.8|23
1626321800000|2021-07-15 04:03:20|459.19|453.79|458.74|453.34|459.21|453.81|458.74|453.34|31
1626321810000|2021-07-15 04:03:30|458.75|453.35|458.5|453.1|458.75|453.35|458.33|452.93|25
1626321820000|2021-07-15 04:03:40|458.55|453.15|458.72|453.32|458.76|453.36|458.54|453.14|23
1626321830000|2021-07-15 04:03:50|458.75|453.35|458.4|453|458.77|453.37|458.39|452.99|30
1626321840000|2021-07-15 04:04:00|458.45|453.05|458.64|453.24|458.77|453.37|458.32|452.92|26
1626321850000|2021-07-15 04:04:10|458.7|453.3|458.51|453.11|458.73|453.33|458.45|453.05|22
1626321860000|2021-07-15 04:04:20|458.5|453.1|458.07|452.67|458.5|453.1|458.07|452.67|30
1626321870000|2021-07-15 04:04:30|458.09|452.69|458.05|452.65|458.12|452.72|457.9|452.5|29
1626321880000|2021-07-15 04:04:40|458.14|452.74|458.34|452.94|458.36|452.96|458.11|452.71|28
1626321890000|2021-07-15 04:04:50|458.36|452.96|458.47|453.07|458.68|453.28|458.36|452.96|26
1626321900000|2021-07-15 04:05:00|458.44|453.04|458.58|453.18|458.72|453.32|458.42|453.02|20
1626321910000|2021-07-15 04:05:10|458.51|453.11|458.77|453.37|458.77|453.37|458.36|452.96|16
1626321920000|2021-07-15 04:05:20|458.76|453.36|458.74|453.34|458.76|453.36|458.53|453.13|15
1626321930000|2021-07-15 04:05:30|458.77|453.37|459.1|453.7|459.1|453.7|458.77|453.37|8
1626321940000|2021-07-15 04:05:40|459.11|453.71|458.9|453.5|459.11|453.71|458.9|453.5|8
1626321950000|2021-07-15 04:05:50|458.91|453.51|458.82|453.42|458.94|453.54|458.69|453.29|19
1626321960000|2021-07-15 04:06:00|458.85|453.45|458.9|453.5|458.93|453.53|458.79|453.39|18
1626321970000|2021-07-15 04:06:10|458.93|453.53|459.1|453.7|459.23|453.83|458.93|453.53|12
1626321980000|2021-07-15 04:06:20|459.09|453.69|459.29|453.89|459.36|453.96|459.09|453.69|13
1626321990000|2021-07-15 04:06:30|459.14|453.74|459.3|453.9|459.31|453.91|458.91|453.51|23
1626322000000|2021-07-15 04:06:40|459.28|453.88|459.11|453.71|459.33|453.93|459.09|453.69|13
1626322010000|2021-07-15 04:06:50|459.01|453.61|459.05|453.65|459.05|453.65|458.88|453.48|18
1626322020000|2021-07-15 04:07:00|458.92|453.52|458.81|453.41|458.98|453.58|458.81|453.41|12
1626322030000|2021-07-15 04:07:10|458.68|453.28|458.72|453.32|458.76|453.36|458.59|453.19|19
1626322040000|2021-07-15 04:07:20|458.73|453.33|459.2|453.8|459.2|453.8|458.73|453.33|20
1626322050000|2021-07-15 04:07:30|459.18|453.78|458.75|453.35|459.18|453.78|458.75|453.35|18
1626322060000|2021-07-15 04:07:40|458.8|453.4|458.9|453.5|458.94|453.54|458.78|453.38|27
1626322070000|2021-07-15 04:07:50|458.91|453.51|458.96|453.56|459.03|453.63|458.91|453.51|15
1626322080000|2021-07-15 04:08:00|458.92|453.52|459.1|453.7|459.1|453.7|458.79|453.39|24
1626322090000|2021-07-15 04:08:10|459.05|453.65|458.81|453.41|459.05|453.65|458.78|453.38|24
1626322100000|2021-07-15 04:08:20|458.83|453.43|458.91|453.51|458.93|453.53|458.79|453.39|27
1626322110000|2021-07-15 04:08:30|458.9|453.5|459.31|453.91|459.32|453.92|458.9|453.5|20
1626322120000|2021-07-15 04:08:40|459.32|453.92|459.34|453.94|459.37|453.97|459.31|453.91|14
1626322130000|2021-07-15 04:08:50|459.35|453.95|459.28|453.88|459.35|453.95|459.24|453.84|20
1626322140000|2021-07-15 04:09:00|459.27|453.87|459.01|453.61|459.27|453.87|459.01|453.61|16
1626322150000|2021-07-15 04:09:10|459.02|453.62|459.22|453.82|459.22|453.82|458.98|453.58|19
1626322160000|2021-07-15 04:09:20|459.23|453.83|459.26|453.86|459.34|453.94|459.23|453.83|18
1626322170000|2021-07-15 04:09:30|459.25|453.85|459.33|453.93|459.34|453.94|459.25|453.85|5
1626322180000|2021-07-15 04:09:40|459.34|453.94|459.38|453.98|459.38|453.98|459.34|453.94|13
1626322190000|2021-07-15 04:09:50|459.39|453.99|459.23|453.83|459.39|453.99|459.21|453.81|16
1626322200000|2021-07-15 04:10:00|459.22|453.82|458.81|453.41|459.22|453.82|458.81|453.41|25
1626322210000|2021-07-15 04:10:10|458.71|453.31|458.64|453.24|458.72|453.32|458.54|453.14|21
1626322220000|2021-07-15 04:10:20|458.68|453.28|458.97|453.57|458.97|453.57|458.68|453.28|20
1626322230000|2021-07-15 04:10:30|459.09|453.69|458.96|453.56|459.1|453.7|458.96|453.56|9
1626322240000|2021-07-15 04:10:40|458.94|453.54|459.08|453.68|459.09|453.69|458.94|453.54|7
1626322250000|2021-07-15 04:10:50|459.21|453.81|459.19|453.79|459.21|453.81|458.99|453.59|17
1626322260000|2021-07-15 04:11:00|459.18|453.78|459.18|453.78|459.19|453.79|459.16|453.76|10
1626322270000|2021-07-15 04:11:10|459.17|453.77|459.21|453.81|459.21|453.81|459.11|453.71|10
1626322280000|2021-07-15 04:11:20|459.22|453.82|459.23|453.83|459.23|453.83|459.2|453.8|10
1626322290000|2021-07-15 04:11:30|459.22|453.82|459.39|453.99|459.4|454|459.18|453.78|13
1626322300000|2021-07-15 04:11:40|459.4|454|459.65|454.25|459.66|454.26|459.37|453.97|17
1626322310000|2021-07-15 04:11:50|459.68|454.28|459.52|454.12|459.69|454.29|459.49|454.09|20
1626322320000|2021-07-15 04:12:00|459.5|454.1|459.33|453.93|459.52|454.12|459.33|453.93|15
1626322330000|2021-07-15 04:12:10|459.26|453.86|459.25|453.85|459.33|453.93|459.09|453.69|26
1626322340000|2021-07-15 04:12:20|459.19|453.79|459.54|454.14|459.54|454.14|459.19|453.79|20
1626322350000|2021-07-15 04:12:30|459.52|454.12|459.49|454.09|459.54|454.14|459.49|454.09|8
1626322360000|2021-07-15 04:12:40|459.53|454.13|459.55|454.15|459.55|454.15|459.49|454.09|5
1626322370000|2021-07-15 04:12:50|459.56|454.16|459.36|453.96|459.58|454.18|459.27|453.87|18
1626322380000|2021-07-15 04:13:00|459.38|453.98|459.37|453.97|459.39|453.99|459.3|453.9|12
1626322390000|2021-07-15 04:13:10|459.34|453.94|459.39|453.99|459.4|454|459.34|453.94|7
1626322400000|2021-07-15 04:13:20|459.37|453.97|459.44|454.04|459.44|454.04|459.37|453.97|18
1626322410000|2021-07-15 04:13:30|459.46|454.06|458.95|453.55|459.48|454.08|458.95|453.55|18
1626322420000|2021-07-15 04:13:40|458.98|453.58|459.17|453.77|459.17|453.77|458.87|453.47|21
1626322430000|2021-07-15 04:13:50|459.22|453.82|459.22|453.82|459.22|453.82|459.17|453.77|11
1626322440000|2021-07-15 04:14:00|459.2|453.8|459.14|453.74|459.22|453.82|459.14|453.74|11
1626322450000|2021-07-15 04:14:10|459.13|453.73|458.9|453.5|459.16|453.76|458.9|453.5|22
1626322460000|2021-07-15 04:14:20|458.89|453.49|458.7|453.3|458.89|453.49|458.63|453.23|22
1626322470000|2021-07-15 04:14:30|458.67|453.27|458.72|453.32|458.72|453.32|458.49|453.09|21
1626322480000|2021-07-15 04:14:40|458.7|453.3|458.61|453.21|458.71|453.31|458.51|453.11|22
1626322490000|2021-07-15 04:14:50|458.65|453.25|458.7|453.3|458.77|453.37|458.62|453.22|17
1626322500000|2021-07-15 04:15:00|458.69|453.29|458.88|453.48|458.91|453.51|458.69|453.29|19
1626322510000|2021-07-15 04:15:10|458.87|453.47|458.91|453.51|459.12|453.72|458.82|453.42|24
1626322520000|2021-07-15 04:15:20|458.92|453.52|458.92|453.52|458.93|453.53|458.88|453.48|14
1626322530000|2021-07-15 04:15:30|458.93|453.53|459.11|453.71|459.11|453.71|458.93|453.53|12
1626322540000|2021-07-15 04:15:40|459.14|453.74|459.36|453.96|459.36|453.96|459.14|453.74|29
1626322550000|2021-07-15 04:15:50|459.37|453.97|459.78|454.38|459.79|454.39|459.36|453.96|18
1626322560000|2021-07-15 04:16:00|459.73|454.33|459.74|454.34|459.77|454.37|459.54|454.14|28
1626322570000|2021-07-15 04:16:10|459.68|454.28|459.75|454.35|459.77|454.37|459.68|454.28|9
1626322580000|2021-07-15 04:16:20|459.74|454.34|459.55|454.15|459.76|454.36|459.55|454.15|9
1626322590000|2021-07-15 04:16:30|459.57|454.17|459.82|454.42|459.85|454.45|459.57|454.17|19
1626322600000|2021-07-15 04:16:40|459.84|454.44|460.21|454.81|460.25|454.85|459.84|454.44|27
1626322610000|2021-07-15 04:16:50|460.19|454.79|460.44|455.04|460.44|455.04|460.15|454.75|22
1626322620000|2021-07-15 04:17:00|460.51|455.11|460.53|455.13|460.53|455.13|460.38|454.98|15
1626322630000|2021-07-15 04:17:10|460.56|455.16|460.83|455.43|460.83|455.43|460.56|455.16|8
1626322640000|2021-07-15 04:17:20|460.82|455.42|460.58|455.18|460.85|455.45|460.57|455.17|18
1626322650000|2021-07-15 04:17:30|460.57|455.17|460.87|455.47|460.88|455.48|460.51|455.11|15
1626322660000|2021-07-15 04:17:40|460.94|455.54|460.92|455.52|460.94|455.54|460.87|455.47|19
1626322670000|2021-07-15 04:17:50|460.88|455.48|460.57|455.17|460.92|455.52|460.47|455.07|29
1626322680000|2021-07-15 04:18:00|460.56|455.16|460.76|455.36|460.76|455.36|460.41|455.01|25
1626322690000|2021-07-15 04:18:10|460.77|455.37|460.63|455.23|460.78|455.38|460.55|455.15|18
1626322700000|2021-07-15 04:18:20|460.64|455.24|460.68|455.28|460.68|455.28|460.59|455.19|14
1626322710000|2021-07-15 04:18:30|460.66|455.26|460.69|455.29|460.88|455.48|460.66|455.26|15
1626322720000|2021-07-15 04:18:40|460.7|455.3|460.78|455.38|460.78|455.38|460.7|455.3|13
1626322730000|2021-07-15 04:18:50|460.73|455.33|460.67|455.27|460.81|455.41|460.67|455.27|15
1626322740000|2021-07-15 04:19:00|460.68|455.28|460.69|455.29|460.7|455.3|460.67|455.27|11
1626322750000|2021-07-15 04:19:10|460.7|455.3|460.72|455.32|460.75|455.35|460.7|455.3|10
1626322760000|2021-07-15 04:19:20|460.71|455.31|460.64|455.24|460.71|455.31|460.64|455.24|7
1626322770000|2021-07-15 04:19:30|460.65|455.25|460.7|455.3|460.7|455.3|460.65|455.25|9
1626322780000|2021-07-15 04:19:40|460.69|455.29|460.52|455.12|460.69|455.29|460.52|455.12|7
1626322790000|2021-07-15 04:19:50|460.51|455.11|460.35|454.95|460.51|455.11|460.35|454.95|8
1626322800000|2021-07-15 04:20:00|460.34|454.94|460.37|454.97|460.38|454.98|460.34|454.94|3
1626322810000|2021-07-15 04:20:10|460.38|454.98|460.73|455.33|460.73|455.33|460.38|454.98|15
1626322820000|2021-07-15 04:20:20|460.74|455.34|460.66|455.26|460.77|455.37|460.65|455.25|14
1626322830000|2021-07-15 04:20:30|460.7|455.3|460.64|455.24|460.7|455.3|460.63|455.23|10
1626322840000|2021-07-15 04:20:40|460.63|455.23|460.78|455.38|460.79|455.39|460.63|455.23|18
1626322850000|2021-07-15 04:20:50|460.79|455.39|460.68|455.28|460.81|455.41|460.68|455.28|17
1626322860000|2021-07-15 04:21:00|460.67|455.27|460.66|455.26|460.7|455.3|460.62|455.22|12
1626322870000|2021-07-15 04:21:10|460.65|455.25|460.66|455.26|460.66|455.26|460.64|455.24|8
1626322880000|2021-07-15 04:21:20|460.68|455.28|460.72|455.32|460.72|455.32|460.68|455.28|9
1626322890000|2021-07-15 04:21:30|460.7|455.3|460.9|455.5|460.93|455.53|460.7|455.3|13
1626322900000|2021-07-15 04:21:40|460.93|455.53|460.96|455.56|460.96|455.56|460.91|455.51|16
1626322910000|2021-07-15 04:21:50|460.97|455.57|460.98|455.58|461.06|455.66|460.9|455.5|17
1626322920000|2021-07-15 04:22:00|460.95|455.55|461.08|455.68|461.08|455.68|460.92|455.52|19
1626322930000|2021-07-15 04:22:10|461.07|455.67|461.16|455.76|461.19|455.79|461.07|455.67|18
1626322940000|2021-07-15 04:22:20|461.18|455.78|460.96|455.56|461.18|455.78|460.82|455.42|23
1626322950000|2021-07-15 04:22:30|460.95|455.55|460.97|455.57|460.98|455.58|460.92|455.52|9
1626322960000|2021-07-15 04:22:40|460.96|455.56|460.95|455.55|460.97|455.57|460.9|455.5|11
1626322970000|2021-07-15 04:22:50|460.96|455.56|460.98|455.58|461|455.6|460.93|455.53|11
1626322980000|2021-07-15 04:23:00|460.94|455.54|461.02|455.62|461.02|455.62|460.72|455.32|21
1626322990000|2021-07-15 04:23:10|461.03|455.63|461.03|455.63|461.06|455.66|461.01|455.61|13
1626323000000|2021-07-15 04:23:20|461.04|455.64|461.06|455.66|461.08|455.68|461.03|455.63|10
1626323010000|2021-07-15 04:23:30|461.07|455.67|461.06|455.66|461.08|455.68|461.05|455.65|9
1626323020000|2021-07-15 04:23:40|460.89|455.49|461.1|455.7|461.1|455.7|460.89|455.49|14
1626323030000|2021-07-15 04:23:50|461.14|455.74|461.03|455.63|461.14|455.74|461.02|455.62|7
1626323040000|2021-07-15 04:24:00|461.04|455.64|461.07|455.67|461.09|455.69|461.03|455.63|9
1626323050000|2021-07-15 04:24:10|461.08|455.68|461|455.6|461.15|455.75|460.95|455.55|21
1626323060000|2021-07-15 04:24:20|460.99|455.59|460.48|455.08|460.99|455.59|460.42|455.02|26
1626323070000|2021-07-15 04:24:30|460.46|455.06|460.19|454.79|460.46|455.06|460.19|454.79|6
1626323080000|2021-07-15 04:24:40|460.15|454.75|460.52|455.12|460.52|455.12|460.09|454.69|25
1626323090000|2021-07-15 04:24:50|460.51|455.11|460.52|455.12|460.61|455.21|460.47|455.07|22
1626323100000|2021-07-15 04:25:00|460.54|455.14|460.53|455.13|460.54|455.14|460.53|455.13|2
1626323110000|2021-07-15 04:25:10|460.54|455.14|460.85|455.45|460.88|455.48|460.54|455.14|22
1626323120000|2021-07-15 04:25:20|460.86|455.46|460.93|455.53|460.94|455.54|460.86|455.46|6
1626323130000|2021-07-15 04:25:30|460.94|455.54|460.76|455.36|460.94|455.54|460.76|455.36|16
1626323140000|2021-07-15 04:25:40|460.75|455.35|460.77|455.37|460.77|455.37|460.73|455.33|16
1626323150000|2021-07-15 04:25:50|460.75|455.35|460.82|455.42|460.83|455.43|460.75|455.35|10
1626323160000|2021-07-15 04:26:00|460.8|455.4|460.43|455.03|460.8|455.4|460.42|455.02|21
1626323170000|2021-07-15 04:26:10|460.46|455.06|460.81|455.41|460.84|455.44|460.45|455.05|18
1626323180000|2021-07-15 04:26:20|460.82|455.42|460.97|455.57|460.98|455.58|460.81|455.41|10
1626323190000|2021-07-15 04:26:30|460.98|455.58|461.45|456.05|461.45|456.05|460.98|455.58|15
1626323200000|2021-07-15 04:26:40|461.44|456.04|461.21|455.81|461.46|456.06|461.21|455.81|7
1626323210000|2021-07-15 04:26:50|461.24|455.84|461.32|455.92|461.37|455.97|461.22|455.82|11
1626323220000|2021-07-15 04:27:00|461.31|455.91|461.2|455.8|461.31|455.91|461.2|455.8|12
1626323230000|2021-07-15 04:27:10|461.21|455.81|461.27|455.87|461.32|455.92|461.19|455.79|14
1626323240000|2021-07-15 04:27:20|461.26|455.86|461.16|455.76|461.26|455.86|461.09|455.69|21
1626323250000|2021-07-15 04:27:30|461.19|455.79|461.2|455.8|461.21|455.81|461.15|455.75|7
1626323260000|2021-07-15 04:27:40|461.19|455.79|461.45|456.05|461.46|456.06|461.17|455.77|17
1626323270000|2021-07-15 04:27:50|461.42|456.02|461.41|456.01|461.51|456.11|461.23|455.83|26
1626323280000|2021-07-15 04:28:00|461.4|456|461.44|456.04|461.47|456.07|461.4|456|13
1626323290000|2021-07-15 04:28:10|461.4|456|461.33|455.93|461.45|456.05|461.33|455.93|15
1626323300000|2021-07-15 04:28:20|461.32|455.92|461.2|455.8|461.41|456.01|461.16|455.76|19
1626323310000|2021-07-15 04:28:30|461.17|455.77|461.12|455.72|461.19|455.79|461.12|455.72|22
1626323320000|2021-07-15 04:28:40|461.11|455.71|461.16|455.76|461.17|455.77|461.1|455.7|14
1626323330000|2021-07-15 04:28:50|461.17|455.77|461.11|455.71|461.21|455.81|461.11|455.71|9
1626323340000|2021-07-15 04:29:00|461.09|455.69|460.93|455.53|461.09|455.69|460.78|455.38|19
1626323350000|2021-07-15 04:29:10|460.92|455.52|460.99|455.59|461.11|455.71|460.92|455.52|14
1626323360000|2021-07-15 04:29:20|461|455.6|461.2|455.8|461.2|455.8|460.99|455.59|16
1626323370000|2021-07-15 04:29:30|461.19|455.79|461.33|455.93|461.33|455.93|461.14|455.74|10
1626323380000|2021-07-15 04:29:40|461.32|455.92|461.38|455.98|461.38|455.98|461.31|455.91|6
1626323390000|2021-07-15 04:29:50|461.31|455.91|461.22|455.82|461.35|455.95|461.17|455.77|26
1626323400000|2021-07-15 04:30:00|461.17|455.77|461.06|455.66|461.32|455.92|461.06|455.66|16
1626323410000|2021-07-15 04:30:10|461.07|455.67|461.05|455.65|461.17|455.77|461.04|455.64|13
1626323420000|2021-07-15 04:30:20|461.04|455.64|460.95|455.55|461.07|455.67|460.95|455.55|12
1626323430000|2021-07-15 04:30:30|460.98|455.58|461.03|455.63|461.24|455.84|460.98|455.58|19
1626323440000|2021-07-15 04:30:40|461.02|455.62|461.03|455.63|461.03|455.63|460.98|455.58|17
1626323450000|2021-07-15 04:30:50|461.01|455.61|461.07|455.67|461.07|455.67|461.01|455.61|10
1626323460000|2021-07-15 04:31:00|461.11|455.71|461.16|455.76|461.16|455.76|461.11|455.71|8
1626323470000|2021-07-15 04:31:10|461.17|455.77|461.14|455.74|461.17|455.77|461.13|455.73|3
1626323480000|2021-07-15 04:31:20|461.15|455.75|461.42|456.02|461.42|456.02|461.15|455.75|12
1626323490000|2021-07-15 04:31:30|461.38|455.98|461.63|456.23|461.67|456.27|461.38|455.98|20
1626323500000|2021-07-15 04:31:40|461.62|456.22|461.43|456.03|461.66|456.26|461.43|456.03|14
1626323510000|2021-07-15 04:31:50|461.47|456.07|461.58|456.18|461.58|456.18|461.45|456.05|7
1626323520000|2021-07-15 04:32:00|461.52|456.12|461.5|456.1|461.52|456.12|461.47|456.07|18
1626323530000|2021-07-15 04:32:10|461.49|456.09|461.41|456.01|461.49|456.09|461.3|455.9|19
1626323540000|2021-07-15 04:32:20|461.35|455.95|461.28|455.88|461.42|456.02|461.26|455.86|16
1626323550000|2021-07-15 04:32:30|461.3|455.9|461.3|455.9|461.3|455.9|461.27|455.87|15
1626323560000|2021-07-15 04:32:40|461.29|455.89|461.22|455.82|461.3|455.9|461.19|455.79|16
1626323570000|2021-07-15 04:32:50|461.21|455.81|461.33|455.93|461.33|455.93|461.19|455.79|12
1626323580000|2021-07-15 04:33:00|461.31|455.91|460.96|455.56|461.31|455.91|460.96|455.56|18
1626323590000|2021-07-15 04:33:10|460.93|455.53|460.85|455.45|460.94|455.54|460.82|455.42|21
1626323600000|2021-07-15 04:33:20|460.83|455.43|461.09|455.69|461.12|455.72|460.83|455.43|20
1626323610000|2021-07-15 04:33:30|461.06|455.66|461.07|455.67|461.08|455.68|461.05|455.65|11
1626323620000|2021-07-15 04:33:40|461.05|455.65|461|455.6|461.13|455.73|460.94|455.54|17
1626323630000|2021-07-15 04:33:50|460.99|455.59|460.9|455.5|460.99|455.59|460.9|455.5|6
1626323640000|2021-07-15 04:34:00|460.91|455.51|460.86|455.46|460.91|455.51|460.86|455.46|3
1626323650000|2021-07-15 04:34:10|460.89|455.49|460.89|455.49|460.97|455.57|460.89|455.49|10
1626323660000|2021-07-15 04:34:20|460.81|455.41|460.77|455.37|460.87|455.47|460.66|455.26|20
1626323670000|2021-07-15 04:34:30|460.76|455.36|460.57|455.17|460.76|455.36|460.57|455.17|15
1626323680000|2021-07-15 04:34:40|460.51|455.11|460.36|454.96|460.51|455.11|460.36|454.96|18
1626323690000|2021-07-15 04:34:50|460.37|454.97|460.18|454.78|460.37|454.97|460.18|454.78|12
1626323700000|2021-07-15 04:35:00|460.16|454.76|460.11|454.71|460.16|454.76|460.11|454.71|2
1626323710000|2021-07-15 04:35:10|460.1|454.7|460|454.6|460.1|454.7|460|454.6|4
1626323720000|2021-07-15 04:35:20|460.01|454.61|460.14|454.74|460.15|454.75|459.98|454.58|17
1626323730000|2021-07-15 04:35:30|460.15|454.75|460.38|454.98|460.38|454.98|460.12|454.72|15
1626323740000|2021-07-15 04:35:40|460.25|454.85|460.09|454.69|460.25|454.85|460.08|454.68|20
1626323750000|2021-07-15 04:35:50|460.08|454.68|459.78|454.38|460.09|454.69|459.78|454.38|22
1626323760000|2021-07-15 04:36:00|459.79|454.39|459.86|454.46|459.86|454.46|459.77|454.37|19
1626323770000|2021-07-15 04:36:10|459.96|454.56|459.85|454.45|459.96|454.56|459.8|454.4|18
1626323780000|2021-07-15 04:36:20|459.86|454.46|460.04|454.64|460.04|454.64|459.84|454.44|13
1626323790000|2021-07-15 04:36:30|460.03|454.63|460.05|454.65|460.05|454.65|459.93|454.53|10
1626323800000|2021-07-15 04:36:40|460.01|454.61|459.86|454.46|460.02|454.62|459.86|454.46|13
1626323810000|2021-07-15 04:36:50|459.84|454.44|459.72|454.32|459.84|454.44|459.69|454.29|19
1626323820000|2021-07-15 04:37:00|459.74|454.34|459.6|454.2|459.74|454.34|459.6|454.2|8
1626323830000|2021-07-15 04:37:10|459.59|454.19|459.6|454.2|459.6|454.2|459.58|454.18|4
1626323840000|2021-07-15 04:37:20|459.62|454.22|459.45|454.05|459.62|454.22|459.31|453.91|18
1626323850000|2021-07-15 04:37:30|459.44|454.04|459.23|453.83|459.48|454.08|459.23|453.83|20
1626323860000|2021-07-15 04:37:40|459.22|453.82|458.78|453.38|459.23|453.83|458.76|453.36|24
1626323870000|2021-07-15 04:37:50|458.8|453.4|458.6|453.2|458.8|453.4|458.6|453.2|8
1626323880000|2021-07-15 04:38:00|458.48|453.08|458.49|453.09|458.87|453.47|458.48|453.08|25
1626323890000|2021-07-15 04:38:10|458.51|453.11|458.97|453.57|458.97|453.57|458.51|453.11|22
1626323900000|2021-07-15 04:38:20|458.95|453.55|459.19|453.79|459.19|453.79|458.88|453.48|14
1626323910000|2021-07-15 04:38:30|459.2|453.8|459.18|453.78|459.21|453.81|459.17|453.77|6
1626323920000|2021-07-15 04:38:40|459.15|453.75|458.9|453.5|459.16|453.76|458.9|453.5|15
1626323930000|2021-07-15 04:38:50|458.89|453.49|458.66|453.26|458.9|453.5|458.66|453.26|14
1626323940000|2021-07-15 04:39:00|458.65|453.25|458.53|453.13|458.67|453.27|458.49|453.09|7
1626323950000|2021-07-15 04:39:10|458.52|453.12|458.65|453.25|458.71|453.31|458.5|453.1|20
1626323960000|2021-07-15 04:39:20|458.61|453.21|458.67|453.27|458.67|453.27|458.5|453.1|15
1626323970000|2021-07-15 04:39:30|458.74|453.34|458.56|453.16|458.8|453.4|458.56|453.16|25
1626323980000|2021-07-15 04:39:40|458.53|453.13|458.56|453.16|458.57|453.17|458.52|453.12|6
1626323990000|2021-07-15 04:39:50|458.52|453.12|458.56|453.16|458.56|453.16|458.52|453.12|12
1626324000000|2021-07-15 04:40:00|458.55|453.15|458.54|453.14|458.55|453.15|458.51|453.11|7
1626324010000|2021-07-15 04:40:10|458.55|453.15|458.6|453.2|458.64|453.24|458.55|453.15|7
1626324030000|2021-07-15 04:40:30|458.61|453.21|458.79|453.39|458.79|453.39|458.61|453.21|9
1626324040000|2021-07-15 04:40:40|458.8|453.4|458.78|453.38|458.82|453.42|458.77|453.37|11
1626324050000|2021-07-15 04:40:50|458.67|453.27|458.64|453.24|458.79|453.39|458.62|453.22|8
1626324060000|2021-07-15 04:41:00|458.63|453.23|458.46|453.06|458.63|453.23|458.32|452.92|25
1626324070000|2021-07-15 04:41:10|458.47|453.07|458.97|453.57|458.97|453.57|458.47|453.07|17
1626324080000|2021-07-15 04:41:20|459.02|453.62|459.23|453.83|459.23|453.83|459.02|453.62|9
1626324090000|2021-07-15 04:41:30|459.22|453.82|459.42|454.02|459.43|454.03|459.02|453.62|23
1626324100000|2021-07-15 04:41:40|459.4|454|459.03|453.63|459.4|454|459.01|453.61|25
1626324110000|2021-07-15 04:41:50|459.07|453.67|459.55|454.15|459.55|454.15|459.06|453.66|18
1626324120000|2021-07-15 04:42:00|459.59|454.19|459.71|454.31|459.81|454.41|459.59|454.19|18
1626324130000|2021-07-15 04:42:10|459.73|454.33|459.31|453.91|459.73|454.33|459.25|453.85|27
1626324140000|2021-07-15 04:42:20|459.29|453.89|458.98|453.58|459.29|453.89|458.97|453.57|15
1626324150000|2021-07-15 04:42:30|458.99|453.59|458.94|453.54|458.99|453.59|458.94|453.54|6
1626324160000|2021-07-15 04:42:40|458.95|453.55|458.9|453.5|458.96|453.56|458.89|453.49|10
1626324170000|2021-07-15 04:42:50|458.91|453.51|458.9|453.5|458.92|453.52|458.89|453.49|10
1626324180000|2021-07-15 04:43:00|458.89|453.49|458.81|453.41|458.9|453.5|458.8|453.4|10
1626324190000|2021-07-15 04:43:10|458.82|453.42|458.65|453.25|458.89|453.49|458.65|453.25|20
1626324200000|2021-07-15 04:43:20|458.71|453.31|459.1|453.7|459.1|453.7|458.71|453.31|29
1626324210000|2021-07-15 04:43:30|459.13|453.73|459.13|453.73|459.3|453.9|459.11|453.71|17
1626324220000|2021-07-15 04:43:40|459.15|453.75|459.11|453.71|459.21|453.81|459.11|453.71|15
1626324230000|2021-07-15 04:43:50|459.09|453.69|458.91|453.51|459.1|453.7|458.91|453.51|15
1626324240000|2021-07-15 04:44:00|458.86|453.46|458.76|453.36|458.86|453.46|458.75|453.35|13
1626324250000|2021-07-15 04:44:10|458.79|453.39|458.75|453.35|458.79|453.39|458.75|453.35|12
1626324260000|2021-07-15 04:44:20|458.76|453.36|458.62|453.22|458.77|453.37|458.61|453.21|8
1626324270000|2021-07-15 04:44:30|458.61|453.21|458.69|453.29|458.85|453.45|458.57|453.17|19
1626324280000|2021-07-15 04:44:40|458.7|453.3|458.72|453.32|458.73|453.33|458.51|453.11|21
1626324290000|2021-07-15 04:44:50|458.73|453.33|458.98|453.58|458.98|453.58|458.73|453.33|15
1626324300000|2021-07-15 04:45:00|458.97|453.57|458.81|453.41|458.97|453.57|458.76|453.36|19
1626324310000|2021-07-15 04:45:10|458.8|453.4|458.46|453.06|458.8|453.4|458.41|453.01|14
1626324320000|2021-07-15 04:45:20|458.47|453.07|458.54|453.14|458.54|453.14|458.47|453.07|12
1626324330000|2021-07-15 04:45:30|458.59|453.19|458.66|453.26|458.66|453.26|458.59|453.19|5
1626324340000|2021-07-15 04:45:40|458.64|453.24|458.66|453.26|458.66|453.26|458.6|453.2|14
1626324350000|2021-07-15 04:45:50|458.65|453.25|458.47|453.07|458.65|453.25|458.47|453.07|12
1626324360000|2021-07-15 04:46:00|458.39|452.99|458.33|452.93|458.39|452.99|458.3|452.9|15
1626324370000|2021-07-15 04:46:10|458.32|452.92|458.31|452.91|458.33|452.93|458.27|452.87|8
1626324380000|2021-07-15 04:46:20|458.29|452.89|458.14|452.74|458.29|452.89|458.14|452.74|9
1626324390000|2021-07-15 04:46:30|458.15|452.75|458.31|452.91|458.34|452.94|458.14|452.74|24
1626324400000|2021-07-15 04:46:40|458.34|452.94|458.46|453.06|458.48|453.08|458.34|452.94|12
1626324410000|2021-07-15 04:46:50|458.57|453.17|458.24|452.84|458.58|453.18|458.24|452.84|18
1626324420000|2021-07-15 04:47:00|458.2|452.8|458.02|452.62|458.2|452.8|457.97|452.57|22
1626324430000|2021-07-15 04:47:10|458.03|452.63|458.11|452.71|458.11|452.71|458|452.6|9
1626324440000|2021-07-15 04:47:20|458.12|452.72|458.14|452.74|458.14|452.74|458.09|452.69|5
1626324450000|2021-07-15 04:47:30|458.13|452.73|458.12|452.72|458.14|452.74|457.99|452.59|14
1626324460000|2021-07-15 04:47:40|458.13|452.73|458.15|452.75|458.19|452.79|458.13|452.73|18
1626324470000|2021-07-15 04:47:50|458.14|452.74|458.18|452.78|458.21|452.81|458.12|452.72|17
1626324480000|2021-07-15 04:48:00|458.2|452.8|458.15|452.75|458.27|452.87|458.13|452.73|18
1626324490000|2021-07-15 04:48:10|458.13|452.73|458.25|452.85|458.25|452.85|458.13|452.73|14
1626324500000|2021-07-15 04:48:20|458.24|452.84|458.31|452.91|458.34|452.94|458.21|452.81|12
1626324510000|2021-07-15 04:48:30|458.41|453.01|458.67|453.27|458.78|453.38|458.41|453.01|19
1626324520000|2021-07-15 04:48:40|458.66|453.26|458.82|453.42|458.82|453.42|458.63|453.23|19
1626324530000|2021-07-15 04:48:50|458.81|453.41|458.56|453.16|458.81|453.41|458.54|453.14|21
1626324540000|2021-07-15 04:49:00|458.53|453.13|458.52|453.12|458.53|453.13|458.5|453.1|5
1626324550000|2021-07-15 04:49:10|458.53|453.13|458.56|453.16|458.65|453.25|458.53|453.13|13
1626324560000|2021-07-15 04:49:20|458.58|453.18|458.58|453.18|458.67|453.27|458.58|453.18|19
1626324570000|2021-07-15 04:49:30|458.59|453.19|458.6|453.2|458.61|453.21|458.59|453.19|3
1626324580000|2021-07-15 04:49:40|458.59|453.19|458.4|453|458.6|453.2|458.37|452.97|12
1626324590000|2021-07-15 04:49:50|458.39|452.99|458.51|453.11|458.51|453.11|458.39|452.99|14
1626324600000|2021-07-15 04:50:00|458.47|453.07|458.25|452.85|458.47|453.07|458.2|452.8|12
1626324610000|2021-07-15 04:50:10|458.24|452.84|458.47|453.07|458.47|453.07|458.22|452.82|18
1626324620000|2021-07-15 04:50:20|458.48|453.08|458.38|452.98|458.59|453.19|458.38|452.98|21
1626324630000|2021-07-15 04:50:30|458.37|452.97|458.4|453|458.42|453.02|458.27|452.87|17
1626324640000|2021-07-15 04:50:40|458.39|452.99|458.43|453.03|458.46|453.06|458.37|452.97|19
1626324650000|2021-07-15 04:50:50|458.53|453.13|458.46|453.06|458.64|453.24|458.46|453.06|9
1626324660000|2021-07-15 04:51:00|458.51|453.11|458.65|453.25|458.65|453.25|458.5|453.1|8
1626324670000|2021-07-15 04:51:10|458.67|453.27|459.12|453.72|459.12|453.72|458.66|453.26|12
1626324680000|2021-07-15 04:51:20|459.15|453.75|459.08|453.68|459.16|453.76|459.08|453.68|5
1626324690000|2021-07-15 04:51:30|459.1|453.7|459.17|453.77|459.17|453.77|459.08|453.68|9
1626324700000|2021-07-15 04:51:40|459.18|453.78|459.21|453.81|459.21|453.81|459.16|453.76|4
1626324710000|2021-07-15 04:51:50|459.16|453.76|459.17|453.77|459.17|453.77|459.11|453.71|4
1626324720000|2021-07-15 04:52:00|459.22|453.82|459.29|453.89|459.29|453.89|459.22|453.82|2
1626324730000|2021-07-15 04:52:10|459.34|453.94|459.39|453.99|459.39|453.99|459.34|453.94|4
1626324740000|2021-07-15 04:52:20|459.4|454|459.5|454.1|459.5|454.1|459.4|454|11
1626324750000|2021-07-15 04:52:30|459.47|454.07|459.48|454.08|459.48|454.08|459.47|454.07|2
1626324760000|2021-07-15 04:52:40|459.46|454.06|459.17|453.77|459.46|454.06|459.12|453.72|21
1626324770000|2021-07-15 04:52:50|459.18|453.78|459.19|453.79|459.21|453.81|459.16|453.76|13
1626324780000|2021-07-15 04:53:00|459.27|453.87|459.04|453.64|459.27|453.87|459.01|453.61|20
1626324790000|2021-07-15 04:53:10|459.03|453.63|459.21|453.81|459.21|453.81|458.97|453.57|18
1626324800000|2021-07-15 04:53:20|459.15|453.75|459.19|453.79|459.19|453.79|459.07|453.67|15
1626324810000|2021-07-15 04:53:30|459.17|453.77|459.19|453.79|459.19|453.79|459.17|453.77|2
1626324820000|2021-07-15 04:53:40|459.24|453.84|458.84|453.44|459.24|453.84|458.68|453.28|27
1626324830000|2021-07-15 04:53:50|458.82|453.42|458.75|453.35|458.9|453.5|458.75|453.35|22
1626324840000|2021-07-15 04:54:00|458.76|453.36|458.77|453.37|458.77|453.37|458.73|453.33|10
1626324850000|2021-07-15 04:54:10|458.78|453.38|458.82|453.42|458.99|453.59|458.78|453.38|13
1626324860000|2021-07-15 04:54:20|458.79|453.39|458.78|453.38|458.79|453.39|458.67|453.27|16
1626324870000|2021-07-15 04:54:30|458.77|453.37|458.76|453.36|458.83|453.43|458.74|453.34|14
1626324880000|2021-07-15 04:54:40|458.77|453.37|458.91|453.51|458.91|453.51|458.77|453.37|12
1626324890000|2021-07-15 04:54:50|458.89|453.49|458.76|453.36|458.9|453.5|458.74|453.34|15
1626324900000|2021-07-15 04:55:00|458.77|453.37|459.21|453.81|459.21|453.81|458.73|453.33|15
1626324910000|2021-07-15 04:55:10|459.3|453.9|459.31|453.91|459.37|453.97|459.22|453.82|9
1626324920000|2021-07-15 04:55:20|459.33|453.93|459.33|453.93|459.33|453.93|459.33|453.93|1
1626324930000|2021-07-15 04:55:30|459.26|453.86|459.23|453.83|459.26|453.86|459.16|453.76|6
1626324940000|2021-07-15 04:55:40|459.24|453.84|459.31|453.91|459.31|453.91|459.24|453.84|4
1626324950000|2021-07-15 04:55:50|459.32|453.92|459.11|453.71|459.32|453.92|458.98|453.58|11
1626324960000|2021-07-15 04:56:00|459.1|453.7|459.03|453.63|459.21|453.81|459.01|453.61|11
1626324970000|2021-07-15 04:56:10|459.01|453.61|459.12|453.72|459.12|453.72|459.01|453.61|7
1626324980000|2021-07-15 04:56:20|459.09|453.69|459.13|453.73|459.13|453.73|459.09|453.69|7
1626324990000|2021-07-15 04:56:30|459.14|453.74|459.21|453.81|459.21|453.81|459.14|453.74|4
1626325000000|2021-07-15 04:56:40|459.22|453.82|459.43|454.03|459.43|454.03|459.21|453.81|8
1626325010000|2021-07-15 04:56:50|459.45|454.05|459.48|454.08|459.48|454.08|459.38|453.98|5
1626325020000|2021-07-15 04:57:00|459.5|454.1|459.3|453.9|459.51|454.11|459.28|453.88|9
1626325030000|2021-07-15 04:57:10|459.31|453.91|459.58|454.18|459.58|454.18|459.31|453.91|10
1626325050000|2021-07-15 04:57:30|459.57|454.17|459.54|454.14|459.57|454.17|459.52|454.12|5
1626325060000|2021-07-15 04:57:40|459.56|454.16|459.67|454.27|459.67|454.27|459.56|454.16|5
1626325070000|2021-07-15 04:57:50|459.69|454.29|459.6|454.2|459.7|454.3|459.5|454.1|13
1626325080000|2021-07-15 04:58:00|459.62|454.22|459.6|454.2|459.63|454.23|459.48|454.08|13
1626325090000|2021-07-15 04:58:10|459.62|454.22|459.63|454.23|459.65|454.25|459.62|454.22|7
1626325100000|2021-07-15 04:58:20|459.54|454.14|459.47|454.07|459.54|454.14|459.46|454.06|13
1626325110000|2021-07-15 04:58:30|459.48|454.08|459.43|454.03|459.5|454.1|459.43|454.03|7
1626325120000|2021-07-15 04:58:40|459.38|453.98|459.37|453.97|459.39|453.99|459.35|453.95|10
1626325130000|2021-07-15 04:58:50|459.38|453.98|459.3|453.9|459.38|453.98|459.26|453.86|9
1626325140000|2021-07-15 04:59:00|459.24|453.84|459.41|454.01|459.41|454.01|459.19|453.79|15
1626325150000|2021-07-15 04:59:10|459.39|453.99|459.42|454.02|459.46|454.06|459.39|453.99|9
1626325160000|2021-07-15 04:59:20|459.41|454.01|459.49|454.09|459.49|454.09|459.37|453.97|8
1626325170000|2021-07-15 04:59:30|459.51|454.11|459.37|453.97|459.51|454.11|459.33|453.93|11
1626325180000|2021-07-15 04:59:40|459.36|453.96|459.35|453.95|459.36|453.96|459.35|453.95|2
1626325190000|2021-07-15 04:59:50|459.32|453.92|459.47|454.07|459.47|454.07|459.19|453.79|16
1626325200000|2021-07-15 05:00:00|459.48|454.08|459.19|453.79|459.48|454.08|459.19|453.79|13
1626325210000|2021-07-15 05:00:10|459.1|453.7|458.9|453.5|459.1|453.7|458.87|453.47|21
1626325220000|2021-07-15 05:00:20|458.91|453.51|458.49|453.09|458.91|453.51|458.47|453.07|22
1626325230000|2021-07-15 05:00:30|458.47|453.07|458.23|452.83|458.47|453.07|458.14|452.74|21
1626325240000|2021-07-15 05:00:40|458.24|452.84|458.44|453.04|458.46|453.06|458.21|452.81|14
1626325250000|2021-07-15 05:00:50|458.43|453.03|458.3|452.9|458.47|453.07|458.27|452.87|13
1626325260000|2021-07-15 05:01:00|458.28|452.88|458.46|453.06|458.46|453.06|458.27|452.87|9
1626325270000|2021-07-15 05:01:10|458.41|453.01|458.41|453.01|458.42|453.02|458.29|452.89|13
1626325280000|2021-07-15 05:01:20|458.42|453.02|458.48|453.08|458.48|453.08|458.4|453|7
1626325290000|2021-07-15 05:01:30|458.49|453.09|458.61|453.21|458.62|453.22|458.49|453.09|14
1626325300000|2021-07-15 05:01:40|458.59|453.19|458.54|453.14|458.6|453.2|458.54|453.14|9
1626325310000|2021-07-15 05:01:50|458.55|453.15|458.23|452.83|458.55|453.15|458.23|452.83|16
1626325320000|2021-07-15 05:02:00|458.2|452.8|458|452.6|458.2|452.8|457.97|452.57|11
1626325330000|2021-07-15 05:02:10|458.01|452.61|458.05|452.65|458.05|452.65|457.99|452.59|5
1626325360000|2021-07-15 05:02:40|458.12|452.72|457.98|452.58|458.12|452.72|457.98|452.58|10
1626325370000|2021-07-15 05:02:50|457.97|452.57|457.97|452.57|457.98|452.58|457.96|452.56|6
1626325380000|2021-07-15 05:03:00|458|452.6|458.02|452.62|458.02|452.62|458|452.6|3
1626325390000|2021-07-15 05:03:10|458.03|452.63|458.07|452.67|458.25|452.85|458.03|452.63|24
1626325400000|2021-07-15 05:03:20|458.06|452.66|458.08|452.68|458.08|452.68|458.04|452.64|8
1626325410000|2021-07-15 05:03:30|458.07|452.67|458.15|452.75|458.16|452.76|458.07|452.67|7
1626325420000|2021-07-15 05:03:40|458.16|452.76|458.19|452.79|458.29|452.89|458.16|452.76|14
1626325430000|2021-07-15 05:03:50|458.25|452.85|458.12|452.72|458.31|452.91|458.11|452.71|10
1626325440000|2021-07-15 05:04:00|458.11|452.71|458.14|452.74|458.21|452.81|458.11|452.71|15
1626325450000|2021-07-15 05:04:10|458.15|452.75|458.14|452.74|458.18|452.78|458.11|452.71|6
1626325460000|2021-07-15 05:04:20|458.09|452.69|458|452.6|458.09|452.69|457.94|452.54|16
1626325470000|2021-07-15 05:04:30|457.98|452.58|457.82|452.42|457.98|452.58|457.82|452.42|11
1626325480000|2021-07-15 05:04:40|457.81|452.41|457.86|452.46|457.86|452.46|457.68|452.28|13
1626325490000|2021-07-15 05:04:50|457.88|452.48|457.89|452.49|457.89|452.49|457.81|452.41|12
1626325500000|2021-07-15 05:05:00|457.88|452.48|457.76|452.36|457.9|452.5|457.74|452.34|13
1626325510000|2021-07-15 05:05:10|457.75|452.35|457.75|452.35|457.76|452.36|457.74|452.34|7
1626325520000|2021-07-15 05:05:20|457.64|452.24|457.21|451.81|457.64|452.24|457.21|451.81|21
1626325530000|2021-07-15 05:05:30|457.28|451.88|457.26|451.86|457.35|451.95|457.24|451.84|22
1626325540000|2021-07-15 05:05:40|457.24|451.84|457.26|451.86|457.27|451.87|457.24|451.84|17
1626325550000|2021-07-15 05:05:50|457.27|451.87|457.22|451.82|457.3|451.9|457.22|451.82|14
1626325560000|2021-07-15 05:06:00|457.19|451.79|456.84|451.44|457.19|451.79|456.83|451.43|16
1626325570000|2021-07-15 05:06:10|456.83|451.43|456.79|451.39|456.83|451.43|456.65|451.25|21
1626325580000|2021-07-15 05:06:20|456.73|451.33|456.71|451.31|456.73|451.33|456.63|451.23|5
1626325590000|2021-07-15 05:06:30|456.68|451.28|457.06|451.66|457.11|451.71|456.68|451.28|6
1626325600000|2021-07-15 05:06:40|457.09|451.69|456.95|451.55|457.09|451.69|456.9|451.5|18
1626325610000|2021-07-15 05:06:50|456.94|451.54|457.09|451.69|457.1|451.7|456.94|451.54|17
1626325620000|2021-07-15 05:07:00|457.1|451.7|457.11|451.71|457.44|452.04|457.1|451.7|21
1626325630000|2021-07-15 05:07:10|457.1|451.7|457.16|451.76|457.23|451.83|457.09|451.69|16
1626325640000|2021-07-15 05:07:20|457.17|451.77|457.25|451.85|457.25|451.85|457.13|451.73|16
1626325650000|2021-07-15 05:07:30|457.23|451.83|457.27|451.87|457.28|451.88|457.21|451.81|12
1626325660000|2021-07-15 05:07:40|457.26|451.86|457.25|451.85|457.26|451.86|457.12|451.72|17
1626325670000|2021-07-15 05:07:50|457.26|451.86|457.42|452.02|457.42|452.02|457.24|451.84|12
1626325680000|2021-07-15 05:08:00|457.41|452.01|457.39|451.99|457.42|452.02|457.34|451.94|10
1626325690000|2021-07-15 05:08:10|457.41|452.01|457.32|451.92|457.41|452.01|457.3|451.9|10
1626325700000|2021-07-15 05:08:20|457.38|451.98|457.46|452.06|457.46|452.06|457.33|451.93|16
1626325710000|2021-07-15 05:08:30|457.55|452.15|457.58|452.18|457.58|452.18|457.55|452.15|11
1626325720000|2021-07-15 05:08:40|457.56|452.16|457.52|452.12|457.57|452.17|457.45|452.05|18
1626325730000|2021-07-15 05:08:50|457.5|452.1|457.55|452.15|457.55|452.15|457.48|452.08|8
1626325740000|2021-07-15 05:09:00|457.52|452.12|457.33|451.93|457.54|452.14|457.32|451.92|11
1626325750000|2021-07-15 05:09:10|457.34|451.94|457.32|451.92|457.36|451.96|457.28|451.88|9
1626325760000|2021-07-15 05:09:20|457.31|451.91|457.51|452.11|457.51|452.11|457.31|451.91|8
1626325770000|2021-07-15 05:09:30|457.52|452.12|457.73|452.33|457.73|452.33|457.46|452.06|8
1626325780000|2021-07-15 05:09:40|457.71|452.31|457.94|452.54|457.94|452.54|457.65|452.25|13
1626325790000|2021-07-15 05:09:50|457.95|452.55|458.36|452.96|458.36|452.96|457.9|452.5|21
1626325800000|2021-07-15 05:10:00|458.35|452.95|458.01|452.61|458.36|452.96|457.99|452.59|20
1626325810000|2021-07-15 05:10:10|457.99|452.59|458.11|452.71|458.15|452.75|457.91|452.51|19
1626325820000|2021-07-15 05:10:20|458.05|452.65|458.06|452.66|458.11|452.71|458.05|452.65|11
1626325830000|2021-07-15 05:10:30|458.05|452.65|458.24|452.84|458.24|452.84|458.05|452.65|13
1626325840000|2021-07-15 05:10:40|458.26|452.86|457.89|452.49|458.26|452.86|457.88|452.48|18
1626325850000|2021-07-15 05:10:50|457.88|452.48|458.03|452.63|458.07|452.67|457.88|452.48|12
1626325860000|2021-07-15 05:11:00|458.01|452.61|457.71|452.31|458.01|452.61|457.71|452.31|12
1626325870000|2021-07-15 05:11:10|457.67|452.27|457.41|452.01|457.67|452.27|457.39|451.99|17
1626325880000|2021-07-15 05:11:20|457.47|452.07|457.43|452.03|457.47|452.07|457.43|452.03|11
1626325890000|2021-07-15 05:11:30|457.4|452|457.42|452.02|457.42|452.02|457.35|451.95|13
1626325900000|2021-07-15 05:11:40|457.43|452.03|457.53|452.13|457.84|452.44|457.43|452.03|24
1626325910000|2021-07-15 05:11:50|457.63|452.23|457.63|452.23|457.63|452.23|457.62|452.22|5
1626325920000|2021-07-15 05:12:00|457.67|452.27|457.67|452.27|457.67|452.27|457.65|452.25|4
1626325930000|2021-07-15 05:12:10|457.65|452.25|457.42|452.02|457.68|452.28|457.41|452.01|13
1626325940000|2021-07-15 05:12:20|457.41|452.01|457.42|452.02|457.43|452.03|457.38|451.98|9
1626325950000|2021-07-15 05:12:30|457.41|452.01|457.43|452.03|457.44|452.04|457.4|452|10
1626325960000|2021-07-15 05:12:40|457.42|452.02|457.42|452.02|457.42|452.02|457.41|452.01|3
1626325970000|2021-07-15 05:12:50|457.41|452.01|457.28|451.88|457.41|452.01|457.28|451.88|18
1626325980000|2021-07-15 05:13:00|457.32|451.92|457.24|451.84|457.32|451.92|457.23|451.83|14
1626325990000|2021-07-15 05:13:10|457.23|451.83|457.22|451.82|457.26|451.86|457.2|451.8|11
1626326000000|2021-07-15 05:13:20|457.21|451.81|457.33|451.93|457.34|451.94|457.2|451.8|17
1626326010000|2021-07-15 05:13:30|457.34|451.94|457.34|451.94|457.39|451.99|457.33|451.93|18
1626326020000|2021-07-15 05:13:40|457.35|451.95|457.33|451.93|457.36|451.96|457.33|451.93|16
1626326030000|2021-07-15 05:13:50|457.31|451.91|457.4|452|457.43|452.03|457.31|451.91|17
1626326040000|2021-07-15 05:14:00|457.38|451.98|457.33|451.93|457.38|451.98|457.32|451.92|7
1626326050000|2021-07-15 05:14:10|457.29|451.89|457.15|451.75|457.29|451.89|457.09|451.69|12
1626326060000|2021-07-15 05:14:20|457.14|451.74|457.43|452.03|457.43|452.03|457.14|451.74|13
1626326070000|2021-07-15 05:14:30|457.42|452.02|457.46|452.06|457.46|452.06|457.42|452.02|3
1626326080000|2021-07-15 05:14:40|457.47|452.07|457.46|452.06|457.47|452.07|457.46|452.06|2
1626326090000|2021-07-15 05:14:50|457.48|452.08|457.59|452.19|457.59|452.19|457.45|452.05|20
1626326100000|2021-07-15 05:15:00|457.58|452.18|457.32|451.92|457.58|452.18|457.3|451.9|12
1626326110000|2021-07-15 05:15:10|457.27|451.87|457.21|451.81|457.27|451.87|457.11|451.71|13
1626326120000|2021-07-15 05:15:20|457.22|451.82|457.44|452.04|457.44|452.04|457.22|451.82|19
1626326130000|2021-07-15 05:15:30|457.43|452.03|457.48|452.08|457.51|452.11|457.43|452.03|9
1626326140000|2021-07-15 05:15:40|457.49|452.09|457.5|452.1|457.65|452.25|457.43|452.03|20
1626326150000|2021-07-15 05:15:50|457.51|452.11|457.51|452.11|457.52|452.12|457.48|452.08|8
1626326160000|2021-07-15 05:16:00|457.52|452.12|457.48|452.08|457.52|452.12|457.48|452.08|12
1626326170000|2021-07-15 05:16:10|457.45|452.05|457.41|452.01|457.45|452.05|457.41|452.01|8
1626326180000|2021-07-15 05:16:20|457.42|452.02|457.48|452.08|457.51|452.11|457.42|452.02|10
1626326190000|2021-07-15 05:16:30|457.4|452|457.57|452.17|457.59|452.19|457.37|451.97|14
1626326200000|2021-07-15 05:16:40|457.58|452.18|457.54|452.14|457.58|452.18|457.54|452.14|4
1626326210000|2021-07-15 05:16:50|457.55|452.15|457.72|452.32|457.72|452.32|457.55|452.15|21
1626326220000|2021-07-15 05:17:00|457.73|452.33|457.82|452.42|457.82|452.42|457.71|452.31|10
1626326230000|2021-07-15 05:17:10|457.85|452.45|457.89|452.49|457.92|452.52|457.85|452.45|6
1626326240000|2021-07-15 05:17:20|457.9|452.5|457.88|452.48|457.9|452.5|457.75|452.35|14
1626326250000|2021-07-15 05:17:30|457.87|452.47|457.95|452.55|457.95|452.55|457.87|452.47|4
1626326260000|2021-07-15 05:17:40|457.9|452.5|457.9|452.5|457.91|452.51|457.86|452.46|12
1626326270000|2021-07-15 05:17:50|457.92|452.52|457.94|452.54|457.94|452.54|457.92|452.52|7
1626326280000|2021-07-15 05:18:00|457.93|452.53|458.03|452.63|458.08|452.68|457.92|452.52|22
1626326290000|2021-07-15 05:18:10|458.01|452.61|458|452.6|458.01|452.61|457.99|452.59|8
1626326300000|2021-07-15 05:18:20|458.01|452.61|458.04|452.64|458.08|452.68|458|452.6|13
1626326310000|2021-07-15 05:18:30|458.03|452.63|458.03|452.63|458.06|452.66|458.03|452.63|5
1626326320000|2021-07-15 05:18:40|458.04|452.64|458.06|452.66|458.08|452.68|458.03|452.63|7
1626326330000|2021-07-15 05:18:50|458.05|452.65|457.76|452.36|458.05|452.65|457.75|452.35|7
1626326340000|2021-07-15 05:19:00|457.71|452.31|457.88|452.48|457.88|452.48|457.71|452.31|10
1626326350000|2021-07-15 05:19:10|457.87|452.47|457.7|452.3|457.88|452.48|457.69|452.29|19
1626326360000|2021-07-15 05:19:20|457.69|452.29|457.66|452.26|457.7|452.3|457.66|452.26|4
1626326370000|2021-07-15 05:19:30|457.64|452.24|457.6|452.2|457.64|452.24|457.6|452.2|2
1626326380000|2021-07-15 05:19:40|457.59|452.19|457.55|452.15|457.6|452.2|457.55|452.15|8
1626326390000|2021-07-15 05:19:50|457.54|452.14|457.45|452.05|457.54|452.14|457.45|452.05|13
1626326400000|2021-07-15 05:20:00|457.46|452.06|457.47|452.07|457.47|452.07|457.45|452.05|8
1626326410000|2021-07-15 05:20:10|457.48|452.08|457.21|451.81|457.48|452.08|457.2|451.8|12
1626326420000|2021-07-15 05:20:20|457.22|451.82|457.13|451.73|457.22|451.82|457.07|451.67|12
1626326430000|2021-07-15 05:20:30|457.14|451.74|457.14|451.74|457.14|451.74|457.13|451.73|7
1626326440000|2021-07-15 05:20:40|457.15|451.75|457.42|452.02|457.42|452.02|457.15|451.75|18
1626326450000|2021-07-15 05:20:50|457.43|452.03|457.35|451.95|457.43|452.03|457.35|451.95|7
1626326460000|2021-07-15 05:21:00|457.36|451.96|457.39|451.99|457.51|452.11|457.34|451.94|16
1626326470000|2021-07-15 05:21:10|457.38|451.98|457.41|452.01|457.41|452.01|457.38|451.98|11
1626326480000|2021-07-15 05:21:20|457.42|452.02|457.54|452.14|457.55|452.15|457.42|452.02|6
1626326490000|2021-07-15 05:21:30|457.52|452.12|457.26|451.86|457.54|452.14|457.26|451.86|18
1626326500000|2021-07-15 05:21:40|457.23|451.83|456.87|451.47|457.23|451.83|456.84|451.44|24
1626326510000|2021-07-15 05:21:50|456.85|451.45|456.45|451.05|456.87|451.47|456.45|451.05|20
1626326520000|2021-07-15 05:22:00|456.47|451.07|456.2|450.8|456.47|451.07|456.17|450.77|9
1626326530000|2021-07-15 05:22:10|456.13|450.73|456.04|450.64|456.32|450.92|455.97|450.57|13
1626326540000|2021-07-15 05:22:20|456.07|450.67|455.95|450.55|456.16|450.76|455.95|450.55|14
1626326550000|2021-07-15 05:22:30|455.9|450.5|455.85|450.45|455.9|450.5|455.85|450.45|4
1626326560000|2021-07-15 05:22:40|455.9|450.5|456.1|450.7|456.33|450.93|455.89|450.49|12
1626326570000|2021-07-15 05:22:50|456.15|450.75|456.74|451.34|456.82|451.42|456.15|450.75|31
1626326580000|2021-07-15 05:23:00|456.73|451.33|456.85|451.45|456.92|451.52|456.68|451.28|21
1626326590000|2021-07-15 05:23:10|456.86|451.46|456.84|451.44|456.88|451.48|456.8|451.4|15
1626326600000|2021-07-15 05:23:20|456.82|451.42|456.99|451.59|456.99|451.59|456.79|451.39|11
1626326610000|2021-07-15 05:23:30|456.98|451.58|456.93|451.53|456.98|451.58|456.82|451.42|18
1626326620000|2021-07-15 05:23:40|456.97|451.57|457.01|451.61|457.02|451.62|456.97|451.57|6
1626326630000|2021-07-15 05:23:50|456.93|451.53|456.69|451.29|456.93|451.53|456.67|451.27|12
1626326640000|2021-07-15 05:24:00|456.7|451.3|456.84|451.44|456.84|451.44|456.7|451.3|14
1626326650000|2021-07-15 05:24:10|456.85|451.45|456.98|451.58|456.98|451.58|456.83|451.43|17
1626326660000|2021-07-15 05:24:20|457.01|451.61|457.18|451.78|457.18|451.78|457.01|451.61|7
1626326670000|2021-07-15 05:24:30|457.2|451.8|457.14|451.74|457.2|451.8|457.07|451.67|6
1626326680000|2021-07-15 05:24:40|457.12|451.72|456.99|451.59|457.12|451.72|456.96|451.56|11
1626326690000|2021-07-15 05:24:50|457|451.6|457.02|451.62|457.02|451.62|457|451.6|9
1626326700000|2021-07-15 05:25:00|457|451.6|457.03|451.63|457.15|451.75|457|451.6|22
1626326710000|2021-07-15 05:25:10|457.06|451.66|457.12|451.72|457.12|451.72|456.89|451.49|23
1626326720000|2021-07-15 05:25:20|457.13|451.73|457|451.6|457.15|451.75|457|451.6|6
1626326730000|2021-07-15 05:25:30|457.01|451.61|456.75|451.35|457.03|451.63|456.74|451.34|17
1626326740000|2021-07-15 05:25:40|456.79|451.39|456.82|451.42|456.89|451.49|456.72|451.32|19
1626326750000|2021-07-15 05:25:50|456.83|451.43|456.79|451.39|456.83|451.43|456.78|451.38|5
1626326760000|2021-07-15 05:26:00|456.81|451.41|456.96|451.56|456.96|451.56|456.72|451.32|14
1626326770000|2021-07-15 05:26:10|456.95|451.55|456.95|451.55|456.95|451.55|456.94|451.54|3
1626326780000|2021-07-15 05:26:20|456.96|451.56|456.96|451.56|456.96|451.56|456.95|451.55|3
1626326790000|2021-07-15 05:26:30|456.86|451.46|456.82|451.42|456.86|451.46|456.82|451.42|3
1626326800000|2021-07-15 05:26:40|456.81|451.41|456.99|451.59|456.99|451.59|456.81|451.41|8
1626326810000|2021-07-15 05:26:50|457|451.6|457|451.6|457|451.6|457|451.6|1
1626326820000|2021-07-15 05:27:00|456.95|451.55|456.87|451.47|456.95|451.55|456.83|451.43|6
1626326830000|2021-07-15 05:27:10|456.89|451.49|456.91|451.51|456.91|451.51|456.88|451.48|7
1626326840000|2021-07-15 05:27:20|456.9|451.5|456.97|451.57|456.97|451.57|456.9|451.5|8
1626326850000|2021-07-15 05:27:30|456.98|451.58|456.99|451.59|456.99|451.59|456.98|451.58|4
1626326860000|2021-07-15 05:27:40|457|451.6|456.89|451.49|457.03|451.63|456.89|451.49|15
1626326870000|2021-07-15 05:27:50|456.9|451.5|456.92|451.52|456.92|451.52|456.9|451.5|6
1626326880000|2021-07-15 05:28:00|456.9|451.5|457.03|451.63|457.03|451.63|456.77|451.37|20
1626326890000|2021-07-15 05:28:10|457.02|451.62|457.3|451.9|457.3|451.9|457.02|451.62|13
1626326900000|2021-07-15 05:28:20|457.32|451.92|457.32|451.92|457.33|451.93|457.31|451.91|12
1626326910000|2021-07-15 05:28:30|457.33|451.93|457.54|452.14|457.54|452.14|457.33|451.93|12
1626326920000|2021-07-15 05:28:40|457.52|452.12|457.54|452.14|457.54|452.14|457.51|452.11|4
1626326930000|2021-07-15 05:28:50|457.6|452.2|457.72|452.32|457.72|452.32|457.6|452.2|4
1626326940000|2021-07-15 05:29:00|457.76|452.36|457.87|452.47|457.88|452.48|457.76|452.36|7
1626326950000|2021-07-15 05:29:10|457.88|452.48|458|452.6|458.04|452.64|457.88|452.48|15
1626326960000|2021-07-15 05:29:20|458.01|452.61|457.92|452.52|458.04|452.64|457.92|452.52|18
1626326970000|2021-07-15 05:29:30|457.93|452.53|457.92|452.52|457.95|452.55|457.92|452.52|4
1626326980000|2021-07-15 05:29:40|457.94|452.54|457.97|452.57|457.97|452.57|457.93|452.53|5
1626326990000|2021-07-15 05:29:50|458|452.6|458.11|452.71|458.11|452.71|457.94|452.54|6
1626327000000|2021-07-15 05:30:00|458.09|452.69|458.04|452.64|458.31|452.91|458.03|452.63|24
1626327010000|2021-07-15 05:30:10|457.98|452.58|457.9|452.5|458.01|452.61|457.9|452.5|10
1626327020000|2021-07-15 05:30:20|457.91|452.51|457.91|452.51|457.91|452.51|457.9|452.5|3
1626327030000|2021-07-15 05:30:30|457.92|452.52|457.99|452.59|458.06|452.66|457.92|452.52|18
1626327040000|2021-07-15 05:30:40|458|452.6|457.99|452.59|458.02|452.62|457.94|452.54|11
1626327050000|2021-07-15 05:30:50|457.98|452.58|458.04|452.64|458.06|452.66|457.97|452.57|16
1626327060000|2021-07-15 05:31:00|458.05|452.65|457.93|452.53|458.06|452.66|457.92|452.52|10
1626327070000|2021-07-15 05:31:10|457.96|452.56|458.34|452.94|458.35|452.95|457.96|452.56|20
1626327080000|2021-07-15 05:31:20|458.35|452.95|458.38|452.98|458.38|452.98|458.34|452.94|14
1626327090000|2021-07-15 05:31:30|458.37|452.97|458.37|452.97|458.38|452.98|458.35|452.95|10
1626327100000|2021-07-15 05:31:40|458.35|452.95|458.46|453.06|458.46|453.06|458.35|452.95|14
1626327110000|2021-07-15 05:31:50|458.42|453.02|458.44|453.04|458.44|453.04|458.39|452.99|10
1626327120000|2021-07-15 05:32:00|458.45|453.05|458.35|452.95|458.45|453.05|458.26|452.86|13
1626327130000|2021-07-15 05:32:10|458.36|452.96|458.61|453.21|458.62|453.22|458.36|452.96|13
1626327140000|2021-07-15 05:32:20|458.59|453.19|458.54|453.14|458.6|453.2|458.52|453.12|16
1626327150000|2021-07-15 05:32:30|458.55|453.15|458.72|453.32|458.72|453.32|458.55|453.15|10
1626327160000|2021-07-15 05:32:40|458.73|453.33|458.76|453.36|458.81|453.41|458.71|453.31|16
1626327170000|2021-07-15 05:32:50|458.77|453.37|458.73|453.33|458.78|453.38|458.71|453.31|9
1626327180000|2021-07-15 05:33:00|458.72|453.32|458.78|453.38|458.78|453.38|458.72|453.32|5
1626327190000|2021-07-15 05:33:10|458.84|453.44|458.97|453.57|458.99|453.59|458.84|453.44|16
1626327200000|2021-07-15 05:33:20|458.99|453.59|459.01|453.61|459.02|453.62|458.88|453.48|12
1626327210000|2021-07-15 05:33:30|459.02|453.62|458.9|453.5|459.07|453.67|458.88|453.48|12
1626327220000|2021-07-15 05:33:40|458.91|453.51|458.88|453.48|458.96|453.56|458.86|453.46|13
1626327230000|2021-07-15 05:33:50|458.87|453.47|458.72|453.32|458.88|453.48|458.71|453.31|17
1626327240000|2021-07-15 05:34:00|458.69|453.29|458.88|453.48|459|453.6|458.69|453.29|18
1626327250000|2021-07-15 05:34:10|458.89|453.49|458.91|453.51|458.92|453.52|458.88|453.48|10
1626327260000|2021-07-15 05:34:20|458.94|453.54|459|453.6|459.18|453.78|458.94|453.54|14
1626327270000|2021-07-15 05:34:30|459.02|453.62|458.99|453.59|459.02|453.62|458.96|453.56|13
1626327280000|2021-07-15 05:34:40|459.02|453.62|458.99|453.59|459.02|453.62|458.97|453.57|20
1626327290000|2021-07-15 05:34:50|459|453.6|458.9|453.5|459.01|453.61|458.9|453.5|11
1626327300000|2021-07-15 05:35:00|458.88|453.48|458.83|453.43|458.88|453.48|458.83|453.43|2
1626327310000|2021-07-15 05:35:10|458.79|453.39|458.66|453.26|458.84|453.44|458.66|453.26|10
1626327320000|2021-07-15 05:35:20|458.59|453.19|458.56|453.16|458.61|453.21|458.52|453.12|12
1626327330000|2021-07-15 05:35:30|458.55|453.15|458.58|453.18|458.61|453.21|458.53|453.13|7
1626327340000|2021-07-15 05:35:40|458.54|453.14|458.23|452.83|458.55|453.15|458.18|452.78|16
1626327350000|2021-07-15 05:35:50|458.13|452.73|458.12|452.72|458.14|452.74|458.11|452.71|11
1626327360000|2021-07-15 05:36:00|458.13|452.73|457.83|452.43|458.16|452.76|457.83|452.43|15
1626327370000|2021-07-15 05:36:10|457.84|452.44|457.81|452.41|457.84|452.44|457.73|452.33|12
1626327380000|2021-07-15 05:36:20|457.82|452.42|457.85|452.45|457.85|452.45|457.82|452.42|9
1626327390000|2021-07-15 05:36:30|457.84|452.44|457.7|452.3|457.84|452.44|457.7|452.3|9
1626327400000|2021-07-15 05:36:40|457.66|452.26|457.58|452.18|457.66|452.26|457.54|452.14|8
1626327410000|2021-07-15 05:36:50|457.59|452.19|457.6|452.2|457.63|452.23|457.58|452.18|7
1626327420000|2021-07-15 05:37:00|457.61|452.21|457.6|452.2|457.61|452.21|457.6|452.2|2
1626327430000|2021-07-15 05:37:10|457.59|452.19|457.74|452.34|457.75|452.35|457.59|452.19|8
1626327440000|2021-07-15 05:37:20|457.76|452.36|457.69|452.29|457.78|452.38|457.6|452.2|17
1626327450000|2021-07-15 05:37:30|457.68|452.28|457.71|452.31|457.75|452.35|457.68|452.28|17
1626327460000|2021-07-15 05:37:40|457.7|452.3|457.7|452.3|457.71|452.31|457.69|452.29|9
1626327470000|2021-07-15 05:37:50|457.71|452.31|457.71|452.31|457.73|452.33|457.61|452.21|14
1626327480000|2021-07-15 05:38:00|457.73|452.33|457.61|452.21|457.75|452.35|457.6|452.2|16
1626327490000|2021-07-15 05:38:10|457.6|452.2|457.59|452.19|457.62|452.22|457.57|452.17|5
1626327500000|2021-07-15 05:38:20|457.51|452.11|457.61|452.21|457.61|452.21|457.5|452.1|11
1626327510000|2021-07-15 05:38:30|457.62|452.22|457.55|452.15|457.65|452.25|457.55|452.15|9
1626327520000|2021-07-15 05:38:40|457.56|452.16|457.57|452.17|457.57|452.17|457.5|452.1|7
1626327530000|2021-07-15 05:38:50|457.69|452.29|457.71|452.31|457.71|452.31|457.69|452.29|12
1626327540000|2021-07-15 05:39:00|457.7|452.3|457.33|451.93|457.7|452.3|457.33|451.93|19
1626327550000|2021-07-15 05:39:10|457.3|451.9|457.19|451.79|457.31|451.91|457.19|451.79|4
1626327560000|2021-07-15 05:39:20|457.21|451.81|457.23|451.83|457.24|451.84|457.21|451.81|4
1626327570000|2021-07-15 05:39:30|457.18|451.78|457.24|451.84|457.24|451.84|457.14|451.74|10
1626327580000|2021-07-15 05:39:40|457.25|451.85|457.36|451.96|457.36|451.96|457.25|451.85|9
1626327590000|2021-07-15 05:39:50|457.37|451.97|457.23|451.83|457.39|451.99|457.23|451.83|9
1626327600000|2021-07-15 05:40:00|457.28|451.88|457.29|451.89|457.52|452.12|457.23|451.83|23
1626327610000|2021-07-15 05:40:10|457.3|451.9|457.24|451.84|457.3|451.9|457.24|451.84|7
1626327620000|2021-07-15 05:40:20|457.25|451.85|457.31|451.91|457.31|451.91|457.24|451.84|11
1626327630000|2021-07-15 05:40:30|457.3|451.9|457.32|451.92|457.32|451.92|457.28|451.88|5
1626327640000|2021-07-15 05:40:40|457.44|452.04|457.44|452.04|457.45|452.05|457.43|452.03|7
1626327650000|2021-07-15 05:40:50|457.45|452.05|457.44|452.04|457.5|452.1|457.43|452.03|12
1626327660000|2021-07-15 05:41:00|457.45|452.05|457.51|452.11|457.52|452.12|457.34|451.94|20
1626327670000|2021-07-15 05:41:10|457.49|452.09|457.49|452.09|457.49|452.09|457.42|452.02|8
1626327680000|2021-07-15 05:41:20|457.48|452.08|457.48|452.08|457.76|452.36|457.41|452.01|24
1626327690000|2021-07-15 05:41:30|457.47|452.07|457.52|452.12|457.56|452.16|457.47|452.07|11
1626327700000|2021-07-15 05:41:40|457.53|452.13|457.61|452.21|457.62|452.22|457.53|452.13|14
1626327710000|2021-07-15 05:41:50|457.6|452.2|457.6|452.2|457.6|452.2|457.57|452.17|7
1626327720000|2021-07-15 05:42:00|457.61|452.21|457.46|452.06|457.61|452.21|457.44|452.04|19
1626327730000|2021-07-15 05:42:10|457.49|452.09|457.58|452.18|457.59|452.19|457.48|452.08|18
1626327740000|2021-07-15 05:42:20|457.59|452.19|457.58|452.18|457.62|452.22|457.55|452.15|16
1626327750000|2021-07-15 05:42:30|457.57|452.17|457.59|452.19|457.59|452.19|457.57|452.17|5
1626327760000|2021-07-15 05:42:40|457.61|452.21|457.74|452.34|457.74|452.34|457.61|452.21|7
1626327770000|2021-07-15 05:42:50|457.76|452.36|457.8|452.4|457.81|452.41|457.74|452.34|9
1626327780000|2021-07-15 05:43:00|457.73|452.33|457.69|452.29|457.73|452.33|457.65|452.25|8
1626327790000|2021-07-15 05:43:10|457.7|452.3|457.8|452.4|457.8|452.4|457.7|452.3|8
1626327800000|2021-07-15 05:43:20|457.79|452.39|457.97|452.57|458.02|452.62|457.79|452.39|16
1626327810000|2021-07-15 05:43:30|457.98|452.58|458.05|452.65|458.05|452.65|457.98|452.58|6
1626327820000|2021-07-15 05:43:40|458.07|452.67|458.07|452.67|458.07|452.67|458.07|452.67|1
1626327830000|2021-07-15 05:43:50|458.05|452.65|457.92|452.52|458.05|452.65|457.9|452.5|7
1626327840000|2021-07-15 05:44:00|457.91|452.51|457.69|452.29|457.92|452.52|457.69|452.29|17
1626327850000|2021-07-15 05:44:10|457.7|452.3|457.82|452.42|457.82|452.42|457.68|452.28|11
1626327860000|2021-07-15 05:44:20|457.83|452.43|457.9|452.5|457.9|452.5|457.83|452.43|8
1626327870000|2021-07-15 05:44:30|457.89|452.49|457.81|452.41|457.89|452.49|457.8|452.4|17
1626327880000|2021-07-15 05:44:40|457.83|452.43|457.78|452.38|457.84|452.44|457.78|452.38|10
1626327890000|2021-07-15 05:44:50|457.79|452.39|457.79|452.39|457.79|452.39|457.78|452.38|3
1626327900000|2021-07-15 05:45:00|457.78|452.38|457.32|451.92|457.79|452.39|457.32|451.92|14
1626327910000|2021-07-15 05:45:10|457.33|451.93|457.16|451.76|457.33|451.93|457.15|451.75|10
1626327920000|2021-07-15 05:45:20|457.15|451.75|456.95|451.55|457.15|451.75|456.92|451.52|12
1626327930000|2021-07-15 05:45:30|456.94|451.54|457.05|451.65|457.11|451.71|456.94|451.54|16
1626327940000|2021-07-15 05:45:40|457.03|451.63|457|451.6|457.06|451.66|456.95|451.55|17
1626327950000|2021-07-15 05:45:50|456.96|451.56|456.97|451.57|457.03|451.63|456.96|451.56|9
1626327960000|2021-07-15 05:46:00|456.96|451.56|457.27|451.87|457.29|451.89|456.92|451.52|19
1626327970000|2021-07-15 05:46:10|457.29|451.89|457.35|451.95|457.37|451.97|457.29|451.89|12
1626327980000|2021-07-15 05:46:20|457.37|451.97|457.2|451.8|457.37|451.97|457.2|451.8|12
1626327990000|2021-07-15 05:46:30|457.22|451.82|457.29|451.89|457.3|451.9|457.19|451.79|14
1626328000000|2021-07-15 05:46:40|457.3|451.9|457.28|451.88|457.3|451.9|457.25|451.85|12
1626328010000|2021-07-15 05:46:50|457.26|451.86|457.19|451.79|457.3|451.9|457.18|451.78|17
1626328020000|2021-07-15 05:47:00|457.2|451.8|457.15|451.75|457.3|451.9|457.15|451.75|16
1626328030000|2021-07-15 05:47:10|457.14|451.74|457.12|451.72|457.19|451.79|457.11|451.71|9
1626328040000|2021-07-15 05:47:20|457.1|451.7|456.91|451.51|457.12|451.72|456.91|451.51|13
1626328050000|2021-07-15 05:47:30|456.87|451.47|456.74|451.34|456.87|451.47|456.71|451.31|10
1626328060000|2021-07-15 05:47:40|456.66|451.26|456.58|451.18|456.66|451.26|456.56|451.16|9
1626328070000|2021-07-15 05:47:50|456.52|451.12|456.67|451.27|456.67|451.27|456.52|451.12|9
1626328080000|2021-07-15 05:48:00|456.68|451.28|456.56|451.16|456.77|451.37|456.55|451.15|17
1626328090000|2021-07-15 05:48:10|456.46|451.06|456.34|450.94|456.47|451.07|456.34|450.94|17
1626328100000|2021-07-15 05:48:20|456.37|450.97|456.32|450.92|456.38|450.98|456.22|450.82|21
1626328110000|2021-07-15 05:48:30|456.33|450.93|456.22|450.82|456.33|450.93|456.21|450.81|9
1626328120000|2021-07-15 05:48:40|456.2|450.8|456.09|450.69|456.2|450.8|456.08|450.68|10
1626328130000|2021-07-15 05:48:50|456.1|450.7|456.05|450.65|456.1|450.7|456.05|450.65|7
1626328140000|2021-07-15 05:49:00|456.04|450.64|456.26|450.86|456.3|450.9|456.04|450.64|21
1626328150000|2021-07-15 05:49:10|456.16|450.76|455.9|450.5|456.16|450.76|455.9|450.5|26
1626328160000|2021-07-15 05:49:20|455.91|450.51|455.9|450.5|455.93|450.53|455.82|450.42|17
1626328170000|2021-07-15 05:49:30|455.89|450.49|455.64|450.24|455.89|450.49|455.61|450.21|17
1626328180000|2021-07-15 05:49:40|455.65|450.25|455.99|450.59|455.99|450.59|455.58|450.18|32
1626328190000|2021-07-15 05:49:50|456.01|450.61|456.1|450.7|456.1|450.7|456.01|450.61|19
1626328200000|2021-07-15 05:50:00|456.11|450.71|456.04|450.64|456.38|450.98|456.04|450.64|25
1626328210000|2021-07-15 05:50:10|456.01|450.61|455.98|450.58|456.05|450.65|455.95|450.55|18
1626328220000|2021-07-15 05:50:20|455.97|450.57|455.87|450.47|455.97|450.57|455.77|450.37|19
1626328230000|2021-07-15 05:50:30|455.88|450.48|456.01|450.61|456.07|450.67|455.85|450.45|25
1626328240000|2021-07-15 05:50:40|455.99|450.59|456.03|450.63|456.03|450.63|455.88|450.48|18
1626328250000|2021-07-15 05:50:50|456.04|450.64|456.3|450.9|456.3|450.9|456.04|450.64|9
1626328260000|2021-07-15 05:51:00|456.31|450.91|456.16|450.76|456.31|450.91|456.09|450.69|15
1626328270000|2021-07-15 05:51:10|456.17|450.77|456.28|450.88|456.28|450.88|456.17|450.77|12
1626328280000|2021-07-15 05:51:20|456.29|450.89|456.61|451.21|456.61|451.21|456.29|450.89|11
1626328290000|2021-07-15 05:51:30|456.58|451.18|456.45|451.05|456.59|451.19|456.37|450.97|12
1626328300000|2021-07-15 05:51:40|456.46|451.06|456.48|451.08|456.5|451.1|456.46|451.06|5
1626328310000|2021-07-15 05:51:50|456.47|451.07|456.59|451.19|456.59|451.19|456.47|451.07|5
1626328320000|2021-07-15 05:52:00|456.56|451.16|456.12|450.72|456.56|451.16|456.12|450.72|20
1626328330000|2021-07-15 05:52:10|456.14|450.74|456.43|451.03|456.43|451.03|456.12|450.72|16
1626328340000|2021-07-15 05:52:20|456.44|451.04|456.31|450.91|456.44|451.04|456.29|450.89|16
1626328350000|2021-07-15 05:52:30|456.32|450.92|456.35|450.95|456.36|450.96|456.32|450.92|5
1626328360000|2021-07-15 05:52:40|456.36|450.96|456.44|451.04|456.44|451.04|456.33|450.93|9
1626328370000|2021-07-15 05:52:50|456.41|451.01|456.29|450.89|456.44|451.04|456.23|450.83|17
1626328380000|2021-07-15 05:53:00|456.32|450.92|456.26|450.86|456.32|450.92|456.23|450.83|18
1626328390000|2021-07-15 05:53:10|456.27|450.87|456.31|450.91|456.32|450.92|456.23|450.83|10
1626328400000|2021-07-15 05:53:20|456.32|450.92|456.51|451.11|456.51|451.11|456.32|450.92|11
1626328410000|2021-07-15 05:53:30|456.52|451.12|456.74|451.34|456.9|451.5|456.52|451.12|19
1626328420000|2021-07-15 05:53:40|456.73|451.33|456.66|451.26|456.73|451.33|456.66|451.26|5
1626328430000|2021-07-15 05:53:50|456.65|451.25|456.64|451.24|456.71|451.31|456.58|451.18|14
1626328440000|2021-07-15 05:54:00|456.63|451.23|456.46|451.06|456.63|451.23|456.4|451|24
1626328450000|2021-07-15 05:54:10|456.45|451.05|456.51|451.11|456.51|451.11|456.37|450.97|18
1626328460000|2021-07-15 05:54:20|456.49|451.09|456.62|451.22|456.68|451.28|456.49|451.09|18
1626328470000|2021-07-15 05:54:30|456.6|451.2|456.79|451.39|456.81|451.41|456.6|451.2|14
1626328480000|2021-07-15 05:54:40|456.8|451.4|456.87|451.47|456.87|451.47|456.79|451.39|10
1626328490000|2021-07-15 05:54:50|456.86|451.46|456.9|451.5|456.9|451.5|456.86|451.46|11
1626328500000|2021-07-15 05:55:00|456.89|451.49|456.71|451.31|456.9|451.5|456.71|451.31|6
1626328510000|2021-07-15 05:55:10|456.72|451.32|456.82|451.42|456.87|451.47|456.68|451.28|15
1626328520000|2021-07-15 05:55:20|456.79|451.39|456.85|451.45|456.91|451.51|456.79|451.39|13
1626328530000|2021-07-15 05:55:30|456.86|451.46|456.79|451.39|456.93|451.53|456.79|451.39|14
1626328540000|2021-07-15 05:55:40|456.78|451.38|456.85|451.45|456.85|451.45|456.74|451.34|12
1626328550000|2021-07-15 05:55:50|456.98|451.58|457.1|451.7|457.1|451.7|456.98|451.58|5
1626328560000|2021-07-15 05:56:00|457.09|451.69|457.02|451.62|457.1|451.7|457.02|451.62|13
1626328570000|2021-07-15 05:56:10|457.04|451.64|457.37|451.97|457.37|451.97|457.04|451.64|12
1626328580000|2021-07-15 05:56:20|457.36|451.96|457.34|451.94|457.36|451.96|457.22|451.82|23
1626328590000|2021-07-15 05:56:30|457.28|451.88|457.43|452.03|457.43|452.03|457.28|451.88|12
1626328600000|2021-07-15 05:56:40|457.44|452.04|457.34|451.94|457.52|452.12|457.33|451.93|13
1626328610000|2021-07-15 05:56:50|457.36|451.96|457.41|452.01|457.45|452.05|457.32|451.92|16
1626328620000|2021-07-15 05:57:00|457.4|452|457.63|452.23|457.63|452.23|457.4|452|11
1626328630000|2021-07-15 05:57:10|457.65|452.25|457.65|452.25|457.68|452.28|457.65|452.25|7
1626328640000|2021-07-15 05:57:20|457.62|452.22|457.35|451.95|457.62|452.22|457.32|451.92|17
1626328650000|2021-07-15 05:57:30|457.38|451.98|457.35|451.95|457.38|451.98|457.31|451.91|16
1626328660000|2021-07-15 05:57:40|457.36|451.96|457.33|451.93|457.37|451.97|457.33|451.93|7
1626328670000|2021-07-15 05:57:50|457.34|451.94|457.41|452.01|457.41|452.01|457.34|451.94|9
1626328680000|2021-07-15 05:58:00|457.4|452|457.34|451.94|457.4|452|457.31|451.91|10
1626328690000|2021-07-15 05:58:10|457.37|451.97|457.13|451.73|457.37|451.97|457.13|451.73|17
1626328700000|2021-07-15 05:58:20|457.14|451.74|457.29|451.89|457.32|451.92|457.14|451.74|11
1626328710000|2021-07-15 05:58:30|457.3|451.9|457.26|451.86|457.38|451.98|457.26|451.86|20
1626328720000|2021-07-15 05:58:40|457.23|451.83|457.19|451.79|457.25|451.85|457.14|451.74|14
1626328730000|2021-07-15 05:58:50|457.17|451.77|457.15|451.75|457.17|451.77|457.14|451.74|7
1626328740000|2021-07-15 05:59:00|457.14|451.74|456.93|451.53|457.14|451.74|456.93|451.53|9
1626328750000|2021-07-15 05:59:10|456.94|451.54|457.08|451.68|457.08|451.68|456.94|451.54|10
1626328760000|2021-07-15 05:59:20|457.06|451.66|457.08|451.68|457.08|451.68|457.06|451.66|7
1626328770000|2021-07-15 05:59:30|457.06|451.66|457.23|451.83|457.24|451.84|457.06|451.66|16
1626328780000|2021-07-15 05:59:40|457.24|451.84|457.33|451.93|457.34|451.94|457.24|451.84|25
1626328790000|2021-07-15 05:59:50|457.34|451.94|457.27|451.87|457.35|451.95|457.23|451.83|11
1626328800000|2021-07-15 06:00:00|457.26|451.86|456.55|451.15|457.26|451.86|456.55|451.15|24
1626328810000|2021-07-15 06:00:10|456.49|451.09|456.46|451.06|456.59|451.19|456.45|451.05|15
1626328820000|2021-07-15 06:00:20|456.47|451.07|456.26|450.86|456.47|451.07|456.09|450.69|13
1626328830000|2021-07-15 06:00:30|456.24|450.84|456.23|450.83|456.24|450.84|456.22|450.82|4
1626328840000|2021-07-15 06:00:40|456.14|450.74|455.94|450.54|456.14|450.74|455.88|450.48|19
1626328850000|2021-07-15 06:00:50|455.88|450.48|455.86|450.46|455.88|450.48|455.83|450.43|16
1626328860000|2021-07-15 06:01:00|455.87|450.47|455.84|450.44|455.87|450.47|455.83|450.43|10
1626328870000|2021-07-15 06:01:10|455.85|450.45|455.89|450.49|456.05|450.65|455.85|450.45|22
1626328880000|2021-07-15 06:01:20|455.91|450.51|456.01|450.61|456.02|450.62|455.9|450.5|14
1626328890000|2021-07-15 06:01:30|456|450.6|456.06|450.66|456.16|450.76|455.98|450.58|20
1626328900000|2021-07-15 06:01:40|456.08|450.68|455.86|450.46|456.1|450.7|455.84|450.44|19
1626328910000|2021-07-15 06:01:50|455.87|450.47|455.89|450.49|455.92|450.52|455.85|450.45|20
1626328920000|2021-07-15 06:02:00|455.87|450.47|455.77|450.37|455.9|450.5|455.77|450.37|17
1626328930000|2021-07-15 06:02:10|455.78|450.38|455.9|450.5|455.9|450.5|455.77|450.37|13
1626328940000|2021-07-15 06:02:20|455.89|450.49|455.98|450.58|455.99|450.59|455.87|450.47|9
1626328950000|2021-07-15 06:02:30|455.97|450.57|455.97|450.57|456|450.6|455.97|450.57|5
1626328960000|2021-07-15 06:02:40|455.99|450.59|456|450.6|456.05|450.65|455.96|450.56|12
1626328970000|2021-07-15 06:02:50|455.98|450.58|455.91|450.51|455.98|450.58|455.91|450.51|9
1626328980000|2021-07-15 06:03:00|455.9|450.5|455.9|450.5|455.97|450.57|455.89|450.49|17
1626328990000|2021-07-15 06:03:10|455.91|450.51|456.2|450.8|456.2|450.8|455.91|450.51|13
1626329000000|2021-07-15 06:03:20|456.25|450.85|456.26|450.86|456.26|450.86|456.18|450.78|9
1626329010000|2021-07-15 06:03:30|456.27|450.87|456.02|450.62|456.27|450.87|456.02|450.62|13
1626329020000|2021-07-15 06:03:40|455.99|450.59|456.02|450.62|456.02|450.62|455.99|450.59|4
1626329030000|2021-07-15 06:03:50|455.94|450.54|455.45|450.05|456.02|450.62|455.41|450.01|20
1626329040000|2021-07-15 06:04:00|455.43|450.03|455.45|450.05|455.45|450.05|455.35|449.95|17
1626329050000|2021-07-15 06:04:10|455.44|450.04|455.4|450|455.44|450.04|455.38|449.98|10
1626329060000|2021-07-15 06:04:20|455.39|449.99|455.57|450.17|455.57|450.17|455.39|449.99|13
1626329070000|2021-07-15 06:04:30|455.54|450.14|455.61|450.21|455.64|450.24|455.54|450.14|9
1626329080000|2021-07-15 06:04:40|455.62|450.22|455.54|450.14|455.62|450.22|455.54|450.14|4
1626329090000|2021-07-15 06:04:50|455.55|450.15|455.57|450.17|455.57|450.17|455.51|450.11|9
1626329100000|2021-07-15 06:05:00|455.58|450.18|455.63|450.23|455.63|450.23|455.57|450.17|11
1626329110000|2021-07-15 06:05:10|455.62|450.22|455.9|450.5|455.9|450.5|455.6|450.2|16
1626329120000|2021-07-15 06:05:20|455.88|450.48|455.97|450.57|456.06|450.66|455.87|450.47|17
1626329130000|2021-07-15 06:05:30|455.98|450.58|456.07|450.67|456.07|450.67|455.97|450.57|8
1626329140000|2021-07-15 06:05:40|456.08|450.68|456.11|450.71|456.12|450.72|456.08|450.68|9
1626329150000|2021-07-15 06:05:50|456.12|450.72|456.25|450.85|456.26|450.86|456.11|450.71|14
1626329160000|2021-07-15 06:06:00|456.27|450.87|456.08|450.68|456.28|450.88|456.08|450.68|11
1626329170000|2021-07-15 06:06:10|456.09|450.69|456.27|450.87|456.27|450.87|456.09|450.69|10
1626329180000|2021-07-15 06:06:20|456.3|450.9|456.38|450.98|456.38|450.98|456.3|450.9|4
1626329190000|2021-07-15 06:06:30|456.37|450.97|456.37|450.97|456.37|450.97|456.37|450.97|1
1626329200000|2021-07-15 06:06:40|456.38|450.98|456.5|451.1|456.5|451.1|456.38|450.98|6
1626329210000|2021-07-15 06:06:50|456.52|451.12|456.76|451.36|456.78|451.38|456.52|451.12|15
1626329220000|2021-07-15 06:07:00|456.79|451.39|456.83|451.43|456.83|451.43|456.77|451.37|7
1626329230000|2021-07-15 06:07:10|456.85|451.45|456.89|451.49|456.89|451.49|456.85|451.45|4
1626329240000|2021-07-15 06:07:20|456.91|451.51|457.02|451.62|457.05|451.65|456.91|451.51|12
1626329250000|2021-07-15 06:07:30|457.01|451.61|456.52|451.12|457.01|451.61|456.52|451.12|24
1626329260000|2021-07-15 06:07:40|456.53|451.13|456.91|451.51|456.91|451.51|456.53|451.13|13
1626329270000|2021-07-15 06:07:50|456.93|451.53|457.01|451.61|457.03|451.63|456.93|451.53|10
1626329280000|2021-07-15 06:08:00|456.95|451.55|456.8|451.4|456.96|451.56|456.72|451.32|19
1626329290000|2021-07-15 06:08:10|456.79|451.39|456.68|451.28|456.8|451.4|456.68|451.28|10
1626329300000|2021-07-15 06:08:20|456.67|451.27|456.9|451.5|456.9|451.5|456.64|451.24|15
1626329310000|2021-07-15 06:08:30|456.91|451.51|457.01|451.61|457.01|451.61|456.91|451.51|9
1626329320000|2021-07-15 06:08:40|457|451.6|456.97|451.57|457.01|451.61|456.93|451.53|9
1626329330000|2021-07-15 06:08:50|456.99|451.59|457.17|451.77|457.17|451.77|456.99|451.59|7
1626329340000|2021-07-15 06:09:00|457.19|451.79|457.21|451.81|457.21|451.81|457.19|451.79|3
1626329350000|2021-07-15 06:09:10|457.22|451.82|457|451.6|457.23|451.83|456.99|451.59|7
1626329360000|2021-07-15 06:09:20|456.99|451.59|457|451.6|457.01|451.61|456.89|451.49|14
1626329370000|2021-07-15 06:09:30|456.99|451.59|456.96|451.56|456.99|451.59|456.94|451.54|13
1626329380000|2021-07-15 06:09:40|456.97|451.57|457.17|451.77|457.17|451.77|456.97|451.57|21
1626329390000|2021-07-15 06:09:50|457.19|451.79|457.24|451.84|457.27|451.87|457.19|451.79|13
1626329400000|2021-07-15 06:10:00|457.25|451.85|457.34|451.94|457.34|451.94|457.25|451.85|15
1626329410000|2021-07-15 06:10:10|457.3|451.9|457.42|452.02|457.42|452.02|457.3|451.9|6
1626329420000|2021-07-15 06:10:20|457.41|452.01|457.42|452.02|457.5|452.1|457.41|452.01|11
1626329430000|2021-07-15 06:10:30|457.44|452.04|457.42|452.02|457.44|452.04|457.38|451.98|7
1626329440000|2021-07-15 06:10:40|457.43|452.03|457.45|452.05|457.45|452.05|457.43|452.03|6
1626329450000|2021-07-15 06:10:50|457.43|452.03|457.39|451.99|457.43|452.03|457.39|451.99|4
1626329460000|2021-07-15 06:11:00|457.36|451.96|457.38|451.98|457.38|451.98|457.33|451.93|14
1626329470000|2021-07-15 06:11:10|457.39|451.99|457.39|451.99|457.43|452.03|457.38|451.98|16
1626329480000|2021-07-15 06:11:20|457.4|452|457.42|452.02|457.46|452.06|457.4|452|13
1626329490000|2021-07-15 06:11:30|457.46|452.06|457.47|452.07|457.48|452.08|457.43|452.03|10
1626329500000|2021-07-15 06:11:40|457.48|452.08|457.47|452.07|457.48|452.08|457.44|452.04|5
1626329510000|2021-07-15 06:11:50|457.57|452.17|457.67|452.27|457.67|452.27|457.57|452.17|8
1626329520000|2021-07-15 06:12:00|457.68|452.28|457.69|452.29|457.69|452.29|457.65|452.25|12
1626329530000|2021-07-15 06:12:10|457.75|452.35|457.93|452.53|457.93|452.53|457.75|452.35|8
1626329540000|2021-07-15 06:12:20|458.08|452.68|458.09|452.69|458.13|452.73|458.02|452.62|16
1626329550000|2021-07-15 06:12:30|458.08|452.68|458.19|452.79|458.2|452.8|458.08|452.68|11
1626329560000|2021-07-15 06:12:40|458.2|452.8|457.96|452.56|458.2|452.8|457.92|452.52|13
1626329570000|2021-07-15 06:12:50|457.97|452.57|458.07|452.67|458.11|452.71|457.93|452.53|21
1626329580000|2021-07-15 06:13:00|458.1|452.7|458.27|452.87|458.27|452.87|458.07|452.67|18
1626329590000|2021-07-15 06:13:10|458.26|452.86|458.7|453.3|458.72|453.32|458.26|452.86|16
1626329600000|2021-07-15 06:13:20|458.77|453.37|459.8|454.4|459.8|454.4|458.77|453.37|9
1626329610000|2021-07-15 06:13:30|459.9|454.5|459.88|454.48|459.9|454.5|459.87|454.47|4
1626329620000|2021-07-15 06:13:40|460.36|454.96|460.25|454.85|460.38|454.98|460.2|454.8|17
1626329630000|2021-07-15 06:13:50|460.32|454.92|460.21|454.81|460.32|454.92|460.16|454.76|18
1626329640000|2021-07-15 06:14:00|460.13|454.73|459.82|454.42|460.15|454.75|459.82|454.42|13
1626329650000|2021-07-15 06:14:10|459.83|454.43|459.8|454.4|459.83|454.43|459.73|454.33|17
1626329660000|2021-07-15 06:14:20|459.79|454.39|459.69|454.29|459.8|454.4|459.68|454.28|9
1626329670000|2021-07-15 06:14:30|459.67|454.27|459.59|454.19|459.67|454.27|459.57|454.17|11
1626329680000|2021-07-15 06:14:40|459.56|454.16|459.59|454.19|459.59|454.19|459.56|454.16|2
1626329690000|2021-07-15 06:14:50|459.47|454.07|459.89|454.49|459.89|454.49|459.46|454.06|15
1626329700000|2021-07-15 06:15:00|459.88|454.48|459.48|454.08|459.88|454.48|459.48|454.08|15
1626329710000|2021-07-15 06:15:10|459.44|454.04|459.23|453.83|459.44|454.04|459.22|453.82|9
1626329720000|2021-07-15 06:15:20|459.12|453.72|459.13|453.73|459.14|453.74|459.12|453.72|4
1626329730000|2021-07-15 06:15:30|459.14|453.74|459.37|453.97|459.37|453.97|459.14|453.74|9
1626329740000|2021-07-15 06:15:40|459.38|453.98|459.33|453.93|459.38|453.98|459.32|453.92|8
1626329750000|2021-07-15 06:15:50|459.34|453.94|459.14|453.74|459.34|453.94|459.14|453.74|9
1626329760000|2021-07-15 06:16:00|459.13|453.73|459.05|453.65|459.18|453.78|459.05|453.65|7
1626329770000|2021-07-15 06:16:10|459.04|453.64|458.84|453.44|459.05|453.65|458.83|453.43|10
1626329780000|2021-07-15 06:16:20|458.87|453.47|459.04|453.64|459.04|453.64|458.79|453.39|18
1626329790000|2021-07-15 06:16:30|458.99|453.59|459|453.6|459.03|453.63|458.98|453.58|12
1626329800000|2021-07-15 06:16:40|459.01|453.61|459.11|453.71|459.11|453.71|458.98|453.58|14
1626329810000|2021-07-15 06:16:50|459.12|453.72|459.04|453.64|459.12|453.72|459.01|453.61|10
1626329820000|2021-07-15 06:17:00|459.01|453.61|458.94|453.54|459.03|453.63|458.93|453.53|8
1626329830000|2021-07-15 06:17:10|458.93|453.53|458.69|453.29|458.93|453.53|458.62|453.22|11
1626329840000|2021-07-15 06:17:20|458.68|453.28|459.14|453.74|459.14|453.74|458.68|453.28|16
1626329850000|2021-07-15 06:17:30|459.13|453.73|459.11|453.71|459.14|453.74|459.08|453.68|22
1626329860000|2021-07-15 06:17:40|459.1|453.7|458.86|453.46|459.11|453.71|458.86|453.46|20
1626329870000|2021-07-15 06:17:50|458.8|453.4|458.83|453.43|458.86|453.46|458.8|453.4|18
1626329880000|2021-07-15 06:18:00|458.84|453.44|458.74|453.34|458.89|453.49|458.74|453.34|13
1626329890000|2021-07-15 06:18:10|458.75|453.35|458.87|453.47|458.87|453.47|458.75|453.35|10
1626329900000|2021-07-15 06:18:20|458.94|453.54|458.88|453.48|458.94|453.54|458.88|453.48|15
1626329910000|2021-07-15 06:18:30|458.89|453.49|458.84|453.44|458.98|453.58|458.84|453.44|14
1626329920000|2021-07-15 06:18:40|458.86|453.46|458.91|453.51|458.93|453.53|458.78|453.38|20
1626329930000|2021-07-15 06:18:50|458.94|453.54|458.88|453.48|458.94|453.54|458.88|453.48|11
1626329940000|2021-07-15 06:19:00|458.89|453.49|458.97|453.57|458.97|453.57|458.89|453.49|12
1626329950000|2021-07-15 06:19:10|458.96|453.56|458.68|453.28|458.99|453.59|458.66|453.26|15
1626329960000|2021-07-15 06:19:20|458.69|453.29|458.61|453.21|458.69|453.29|458.61|453.21|7
1626329970000|2021-07-15 06:19:30|458.62|453.22|458.98|453.58|458.98|453.58|458.62|453.22|22
1626329980000|2021-07-15 06:19:40|458.97|453.57|459.28|453.88|459.28|453.88|458.97|453.57|12
1626329990000|2021-07-15 06:19:50|459.27|453.87|459.52|454.12|459.6|454.2|459.22|453.82|24
1626330000000|2021-07-15 06:20:00|459.45|454.05|459.16|453.76|459.45|454.05|459.14|453.74|21
1626330010000|2021-07-15 06:20:10|459.14|453.74|459.14|453.74|459.15|453.75|459.08|453.68|13
1626330020000|2021-07-15 06:20:20|459.11|453.71|458.78|453.38|459.15|453.75|458.75|453.35|21
1626330030000|2021-07-15 06:20:30|458.77|453.37|458.67|453.27|458.78|453.38|458.67|453.27|10
1626330040000|2021-07-15 06:20:40|458.66|453.26|458.68|453.28|458.68|453.28|458.66|453.26|5
1626330050000|2021-07-15 06:20:50|458.64|453.24|458.1|452.7|458.64|453.24|458.09|452.69|16
1626330060000|2021-07-15 06:21:00|458.14|452.74|458.24|452.84|458.25|452.85|458.07|452.67|19
1626330070000|2021-07-15 06:21:10|458.25|452.85|458.31|452.91|458.34|452.94|458.21|452.81|12
1626330080000|2021-07-15 06:21:20|458.32|452.92|458.21|452.81|458.33|452.93|458.21|452.81|11
1626330090000|2021-07-15 06:21:30|458.26|452.86|458.33|452.93|458.35|452.95|458.25|452.85|12
1626330100000|2021-07-15 06:21:40|458.34|452.94|458.42|453.02|458.45|453.05|458.29|452.89|20
1626330110000|2021-07-15 06:21:50|458.43|453.03|458.37|452.97|458.43|453.03|458.35|452.95|14
1626330120000|2021-07-15 06:22:00|458.36|452.96|458.3|452.9|458.36|452.96|458.24|452.84|21
1626330130000|2021-07-15 06:22:10|458.31|452.91|458.3|452.9|458.31|452.91|458.28|452.88|4
1626330140000|2021-07-15 06:22:20|458.29|452.89|458.3|452.9|458.31|452.91|458.29|452.89|8
1626330150000|2021-07-15 06:22:30|458.31|452.91|458.31|452.91|458.33|452.93|458.31|452.91|6
1626330160000|2021-07-15 06:22:40|458.32|452.92|458.32|452.92|458.37|452.97|458.31|452.91|8
1626330170000|2021-07-15 06:22:50|458.24|452.84|458.17|452.77|458.24|452.84|458.17|452.77|7
1626330180000|2021-07-15 06:23:00|458.2|452.8|458.04|452.64|458.2|452.8|458.01|452.61|10
1626330190000|2021-07-15 06:23:10|458.05|452.65|458.23|452.83|458.23|452.83|458.02|452.62|13
1626330200000|2021-07-15 06:23:20|458.22|452.82|458.17|452.77|458.24|452.84|458.17|452.77|10
1626330210000|2021-07-15 06:23:30|458.21|452.81|458.17|452.77|458.21|452.81|458.17|452.77|4
1626330220000|2021-07-15 06:23:40|458.23|452.83|458.11|452.71|458.23|452.83|458.09|452.69|11
1626330230000|2021-07-15 06:23:50|458.14|452.74|458.23|452.83|458.23|452.83|458.14|452.74|7
1626330240000|2021-07-15 06:24:00|458.18|452.78|458.18|452.78|458.18|452.78|458.18|452.78|1
1626330250000|2021-07-15 06:24:10|458.19|452.79|458.3|452.9|458.3|452.9|458.19|452.79|8
1626330260000|2021-07-15 06:24:20|458.27|452.87|458.25|452.85|458.27|452.87|458.25|452.85|3
1626330270000|2021-07-15 06:24:30|458.24|452.84|458.25|452.85|458.25|452.85|458.18|452.78|11
1626330280000|2021-07-15 06:24:40|458.24|452.84|458.1|452.7|458.25|452.85|458.07|452.67|18
1626330290000|2021-07-15 06:24:50|458.09|452.69|458.04|452.64|458.1|452.7|458.03|452.63|13
1626330300000|2021-07-15 06:25:00|458.03|452.63|458.02|452.62|458.04|452.64|457.99|452.59|10
1626330310000|2021-07-15 06:25:10|458.03|452.63|457.7|452.3|458.03|452.63|457.69|452.29|21
1626330320000|2021-07-15 06:25:20|457.71|452.31|457.7|452.3|457.71|452.31|457.69|452.29|10
1626330330000|2021-07-15 06:25:30|457.69|452.29|457.61|452.21|457.69|452.29|457.61|452.21|2
1626330340000|2021-07-15 06:25:40|457.63|452.23|457.6|452.2|457.63|452.23|457.59|452.19|7
1626330350000|2021-07-15 06:25:50|457.59|452.19|457.55|452.15|457.6|452.2|457.54|452.14|9
1626330360000|2021-07-15 06:26:00|457.56|452.16|457.53|452.13|457.62|452.22|457.53|452.13|11
1626330370000|2021-07-15 06:26:10|457.56|452.16|457.55|452.15|457.56|452.16|457.53|452.13|7
1626330380000|2021-07-15 06:26:20|457.54|452.14|457.7|452.3|457.78|452.38|457.54|452.14|14
1626330390000|2021-07-15 06:26:30|457.74|452.34|457.76|452.36|457.77|452.37|457.74|452.34|15
1626330400000|2021-07-15 06:26:40|457.77|452.37|457.56|452.16|457.77|452.37|457.54|452.14|18
1626330410000|2021-07-15 06:26:50|457.55|452.15|457.5|452.1|457.55|452.15|457.48|452.08|12
1626330420000|2021-07-15 06:27:00|457.51|452.11|457.79|452.39|457.79|452.39|457.48|452.08|21
1626330430000|2021-07-15 06:27:10|457.8|452.4|457.87|452.47|457.87|452.47|457.8|452.4|8
1626330440000|2021-07-15 06:27:20|457.86|452.46|457.67|452.27|457.86|452.46|457.65|452.25|14
1626330450000|2021-07-15 06:27:30|457.66|452.26|457.51|452.11|457.66|452.26|457.51|452.11|9
1626330460000|2021-07-15 06:27:40|457.5|452.1|457.44|452.04|457.51|452.11|457.43|452.03|7
1626330470000|2021-07-15 06:27:50|457.43|452.03|457.31|451.91|457.43|452.03|457.31|451.91|15
1626330480000|2021-07-15 06:28:00|457.25|451.85|457.18|451.78|457.27|451.87|457.17|451.77|13
1626330490000|2021-07-15 06:28:10|457.17|451.77|456.62|451.22|457.18|451.78|456.6|451.2|29
1626330500000|2021-07-15 06:28:20|456.55|451.15|456.7|451.3|456.72|451.32|456.34|450.94|29
1626330510000|2021-07-15 06:28:30|456.74|451.34|456.74|451.34|456.82|451.42|456.74|451.34|19
1626330520000|2021-07-15 06:28:40|456.76|451.36|456.97|451.57|457.11|451.71|456.76|451.36|25
1626330530000|2021-07-15 06:28:50|456.96|451.56|456.8|451.4|456.96|451.56|456.8|451.4|11
1626330540000|2021-07-15 06:29:00|456.79|451.39|456.99|451.59|456.99|451.59|456.79|451.39|25
1626330550000|2021-07-15 06:29:10|456.98|451.58|456.88|451.48|457.19|451.79|456.88|451.48|19
1626330560000|2021-07-15 06:29:20|456.87|451.47|456.3|450.9|456.87|451.47|456.19|450.79|14
1626330570000|2021-07-15 06:29:30|456.29|450.89|456.68|451.28|456.74|451.34|456.2|450.8|23
1626330580000|2021-07-15 06:29:40|456.67|451.27|456.56|451.16|456.67|451.27|456.56|451.16|15
1626330590000|2021-07-15 06:29:50|456.57|451.17|456.64|451.24|456.67|451.27|456.55|451.15|14
1626330600000|2021-07-15 06:30:00|456.66|451.26|456.52|451.12|456.66|451.26|456.49|451.09|22
1626330610000|2021-07-15 06:30:10|456.5|451.1|456.22|450.82|456.5|451.1|456.22|450.82|18
1626330620000|2021-07-15 06:30:20|456.23|450.83|456.19|450.79|456.24|450.84|456.17|450.77|17
1626330630000|2021-07-15 06:30:30|456.18|450.78|456.2|450.8|456.21|450.81|456.17|450.77|14
1626330640000|2021-07-15 06:30:40|456.19|450.79|455.87|450.47|456.38|450.98|455.87|450.47|31
1626330650000|2021-07-15 06:30:50|455.88|450.48|455.63|450.23|455.88|450.48|455.4|450|34
1626330660000|2021-07-15 06:31:00|455.64|450.24|455.58|450.18|455.64|450.24|455.55|450.15|14
1626330670000|2021-07-15 06:31:10|455.56|450.16|455.69|450.29|455.69|450.29|455.54|450.14|19
1626330680000|2021-07-15 06:31:20|455.7|450.3|455.83|450.43|455.83|450.43|455.66|450.26|16
1626330690000|2021-07-15 06:31:30|455.85|450.45|455.94|450.54|455.94|450.54|455.78|450.38|17
1626330700000|2021-07-15 06:31:40|455.93|450.53|455.86|450.46|455.93|450.53|455.68|450.28|22
1626330710000|2021-07-15 06:31:50|455.87|450.47|455.86|450.46|455.97|450.57|455.85|450.45|13
1626330720000|2021-07-15 06:32:00|455.9|450.5|455.99|450.59|455.99|450.59|455.89|450.49|16
1626330730000|2021-07-15 06:32:10|455.97|450.57|456.29|450.89|456.29|450.89|455.97|450.57|20
1626330740000|2021-07-15 06:32:20|456.3|450.9|456.23|450.83|456.33|450.93|456.07|450.67|18
1626330750000|2021-07-15 06:32:30|456.24|450.84|456.32|450.92|456.34|450.94|456.24|450.84|12
1626330760000|2021-07-15 06:32:40|456.3|450.9|456.32|450.92|456.32|450.92|456.2|450.8|11
1626330770000|2021-07-15 06:32:50|456.34|450.94|456.63|451.23|456.63|451.23|456.33|450.93|14
1626330780000|2021-07-15 06:33:00|456.65|451.25|456.29|450.89|456.65|451.25|456.29|450.89|16
1626330790000|2021-07-15 06:33:10|456.3|450.9|456.73|451.33|456.76|451.36|456.3|450.9|19
1626330800000|2021-07-15 06:33:20|456.74|451.34|456.71|451.31|456.79|451.39|456.71|451.31|15
1626330810000|2021-07-15 06:33:30|456.68|451.28|456.72|451.32|456.72|451.32|456.64|451.24|11
1626330820000|2021-07-15 06:33:40|456.73|451.33|456.78|451.38|456.79|451.39|456.73|451.33|8
1626330830000|2021-07-15 06:33:50|456.8|451.4|456.79|451.39|456.8|451.4|456.79|451.39|2
1626330840000|2021-07-15 06:34:00|456.78|451.38|456.61|451.21|456.79|451.39|456.57|451.17|17
1626330850000|2021-07-15 06:34:10|456.62|451.22|456.66|451.26|456.68|451.28|456.41|451.01|15
1626330860000|2021-07-15 06:34:20|456.65|451.25|456.59|451.19|456.65|451.25|456.35|450.95|19
1626330870000|2021-07-15 06:34:30|456.56|451.16|456.55|451.15|456.57|451.17|456.51|451.11|14
1626330880000|2021-07-15 06:34:40|456.53|451.13|456.03|450.63|456.53|451.13|456.03|450.63|24
1626330890000|2021-07-15 06:34:50|456.05|450.65|456.54|451.14|456.55|451.15|456.05|450.65|18
1626330900000|2021-07-15 06:35:00|456.55|451.15|456.3|450.9|456.55|451.15|456.3|450.9|11
1626330910000|2021-07-15 06:35:10|456.31|450.91|456.52|451.12|456.52|451.12|456.28|450.88|12
1626330920000|2021-07-15 06:35:20|456.56|451.16|456.61|451.21|456.61|451.21|456.55|451.15|12
1626330930000|2021-07-15 06:35:30|456.62|451.22|456.65|451.25|456.67|451.27|456.58|451.18|15
1626330940000|2021-07-15 06:35:40|456.7|451.3|456.69|451.29|456.78|451.38|456.69|451.29|11
1626330950000|2021-07-15 06:35:50|456.7|451.3|456.63|451.23|456.74|451.34|456.63|451.23|12
1626330960000|2021-07-15 06:36:00|456.62|451.22|456.76|451.36|456.76|451.36|456.61|451.21|12
1626330970000|2021-07-15 06:36:10|456.75|451.35|457.07|451.67|457.07|451.67|456.75|451.35|15
1626330980000|2021-07-15 06:36:20|457.08|451.68|456.9|451.5|457.16|451.76|456.9|451.5|24
1626330990000|2021-07-15 06:36:30|456.8|451.4|457.04|451.64|457.04|451.64|456.75|451.35|19
1626331000000|2021-07-15 06:36:40|457.03|451.63|457.13|451.73|457.13|451.73|457.03|451.63|14
1626331010000|2021-07-15 06:36:50|457.14|451.74|457.47|452.07|457.47|452.07|457.14|451.74|13
1626331020000|2021-07-15 06:37:00|457.51|452.11|457.54|452.14|457.71|452.31|457.51|452.11|8
1626331030000|2021-07-15 06:37:10|457.53|452.13|457.75|452.35|457.75|452.35|457.53|452.13|9
1626331040000|2021-07-15 06:37:20|457.76|452.36|458.14|452.74|458.18|452.78|457.76|452.36|13
1626331050000|2021-07-15 06:37:30|458.11|452.71|457.96|452.56|458.11|452.71|457.96|452.56|12
1626331060000|2021-07-15 06:37:40|457.97|452.57|457.78|452.38|457.98|452.58|457.74|452.34|14
1626331070000|2021-07-15 06:37:50|457.79|452.39|457.72|452.32|457.79|452.39|457.71|452.31|7
1626331080000|2021-07-15 06:38:00|457.78|452.38|457.98|452.58|458.14|452.74|457.78|452.38|16
1626331090000|2021-07-15 06:38:10|457.99|452.59|457.86|452.46|457.99|452.59|457.82|452.42|11
1626331100000|2021-07-15 06:38:20|457.87|452.47|457.89|452.49|457.9|452.5|457.87|452.47|7
1626331110000|2021-07-15 06:38:30|457.84|452.44|457.94|452.54|457.94|452.54|457.62|452.22|22
1626331120000|2021-07-15 06:38:40|457.95|452.55|458.05|452.65|458.06|452.66|457.95|452.55|9
1626331130000|2021-07-15 06:38:50|457.98|452.58|458.06|452.66|458.06|452.66|457.93|452.53|18
1626331140000|2021-07-15 06:39:00|458.07|452.67|458.11|452.71|458.17|452.77|458.07|452.67|9
1626331150000|2021-07-15 06:39:10|458.09|452.69|457.97|452.57|458.09|452.69|457.97|452.57|13
1626331160000|2021-07-15 06:39:20|457.96|452.56|457.99|452.59|458.02|452.62|457.96|452.56|15
1626331170000|2021-07-15 06:39:30|458|452.6|457.97|452.57|458|452.6|457.96|452.56|11
1626331180000|2021-07-15 06:39:40|457.98|452.58|457.76|452.36|457.99|452.59|457.76|452.36|19
1626331190000|2021-07-15 06:39:50|457.77|452.37|457.69|452.29|457.77|452.37|457.67|452.27|10
1626331200000|2021-07-15 06:40:00|457.7|452.3|457.61|452.21|457.71|452.31|457.6|452.2|15
1626331210000|2021-07-15 06:40:10|457.6|452.2|457.63|452.23|457.63|452.23|457.6|452.2|14
1626331220000|2021-07-15 06:40:20|457.62|452.22|457.97|452.57|457.97|452.57|457.61|452.21|9
1626331230000|2021-07-15 06:40:30|457.96|452.56|457.5|452.1|457.97|452.57|457.5|452.1|14
1626331240000|2021-07-15 06:40:40|457.49|452.09|457.13|451.73|457.49|452.09|457.13|451.73|16
1626331250000|2021-07-15 06:40:50|457.11|451.71|456.86|451.46|457.11|451.71|456.79|451.39|16
1626331260000|2021-07-15 06:41:00|456.85|451.45|456.55|451.15|456.85|451.45|456.54|451.14|11
1626331270000|2021-07-15 06:41:10|456.54|451.14|456.8|451.4|456.8|451.4|456.49|451.09|16
1626331280000|2021-07-15 06:41:20|456.81|451.41|456.67|451.27|456.81|451.41|456.66|451.26|16
1626331290000|2021-07-15 06:41:30|456.65|451.25|456.55|451.15|456.65|451.25|456.55|451.15|10
1626331300000|2021-07-15 06:41:40|456.57|451.17|456.36|450.96|456.57|451.17|456.36|450.96|8
1626331310000|2021-07-15 06:41:50|456.32|450.92|456.24|450.84|456.32|450.92|456.18|450.78|14
1626331320000|2021-07-15 06:42:00|456.25|450.85|456.19|450.79|456.25|450.85|456.19|450.79|6
1626331330000|2021-07-15 06:42:10|456.2|450.8|456.04|450.64|456.2|450.8|456.04|450.64|9
1626331340000|2021-07-15 06:42:20|456.03|450.63|455.74|450.34|456.03|450.63|455.74|450.34|10
1626331350000|2021-07-15 06:42:30|455.69|450.29|455.52|450.12|455.69|450.29|455.5|450.1|11
1626331360000|2021-07-15 06:42:40|455.51|450.11|455.6|450.2|455.67|450.27|455.5|450.1|19
1626331370000|2021-07-15 06:42:50|455.61|450.21|455.58|450.18|455.68|450.28|455.58|450.18|11
1626331380000|2021-07-15 06:43:00|455.57|450.17|455.49|450.09|455.6|450.2|455.49|450.09|14
1626331390000|2021-07-15 06:43:10|455.5|450.1|455.52|450.12|455.53|450.13|455.5|450.1|5
1626331400000|2021-07-15 06:43:20|455.51|450.11|455.5|450.1|455.52|450.12|455.47|450.07|9
1626331410000|2021-07-15 06:43:30|455.49|450.09|455.78|450.38|455.78|450.38|455.49|450.09|15
1626331420000|2021-07-15 06:43:40|455.73|450.33|455.8|450.4|455.8|450.4|455.64|450.24|12
1626331430000|2021-07-15 06:43:50|455.81|450.41|455.97|450.57|455.98|450.58|455.81|450.41|19
1626331440000|2021-07-15 06:44:00|455.98|450.58|455.99|450.59|456.02|450.62|455.96|450.56|8
1626331450000|2021-07-15 06:44:10|456.04|450.64|456.05|450.65|456.05|450.65|456|450.6|4
1626331460000|2021-07-15 06:44:20|456.01|450.61|455.86|450.46|456.01|450.61|455.86|450.46|16
1626331470000|2021-07-15 06:44:30|455.88|450.48|456.03|450.63|456.03|450.63|455.81|450.41|15
1626331480000|2021-07-15 06:44:40|456.05|450.65|456.09|450.69|456.3|450.9|456.05|450.65|20
1626331490000|2021-07-15 06:44:50|456.07|450.67|456.33|450.93|456.33|450.93|456.06|450.66|18
1626331500000|2021-07-15 06:45:00|456.31|450.91|456.37|450.97|456.38|450.98|456.19|450.79|18
1626331510000|2021-07-15 06:45:10|456.38|450.98|456.72|451.32|456.72|451.32|456.38|450.98|12
1626331520000|2021-07-15 06:45:20|456.85|451.45|456.86|451.46|457.04|451.64|456.85|451.45|9
1626331530000|2021-07-15 06:45:30|456.84|451.44|456.82|451.42|456.84|451.44|456.65|451.25|12
1626331540000|2021-07-15 06:45:40|456.78|451.38|456.79|451.39|456.79|451.39|456.66|451.26|9
1626331550000|2021-07-15 06:45:50|456.78|451.38|456.98|451.58|456.98|451.58|456.77|451.37|16
1626331560000|2021-07-15 06:46:00|456.97|451.57|456.98|451.58|456.98|451.58|456.94|451.54|10
1626331570000|2021-07-15 06:46:10|456.97|451.57|456.97|451.57|456.98|451.58|456.96|451.56|4
1626331580000|2021-07-15 06:46:20|456.98|451.58|457.04|451.64|457.04|451.64|456.95|451.55|9
1626331590000|2021-07-15 06:46:30|457.03|451.63|457.28|451.88|457.28|451.88|457.01|451.61|10
1626331600000|2021-07-15 06:46:40|457.26|451.86|457.3|451.9|457.3|451.9|457.25|451.85|10
1626331610000|2021-07-15 06:46:50|457.29|451.89|457.19|451.79|457.3|451.9|457.19|451.79|8
1626331620000|2021-07-15 06:47:00|457.18|451.78|457.33|451.93|457.33|451.93|457.18|451.78|15
1626331630000|2021-07-15 06:47:10|457.32|451.92|457.3|451.9|457.47|452.07|457.3|451.9|12
1626331640000|2021-07-15 06:47:20|457.31|451.91|457.31|451.91|457.38|451.98|457.31|451.91|14
1626331650000|2021-07-15 06:47:30|457.29|451.89|457.55|452.15|457.55|452.15|457.28|451.88|13
1626331660000|2021-07-15 06:47:40|457.56|452.16|457.7|452.3|457.7|452.3|457.56|452.16|10
1626331670000|2021-07-15 06:47:50|457.69|452.29|457.84|452.44|457.84|452.44|457.63|452.23|13
1626331680000|2021-07-15 06:48:00|457.83|452.43|457.71|452.31|457.85|452.45|457.71|452.31|3
1626331690000|2021-07-15 06:48:10|457.53|452.13|457.54|452.14|457.54|452.14|457.43|452.03|12
1626331700000|2021-07-15 06:48:20|457.55|452.15|457.65|452.25|457.69|452.29|457.54|452.14|9
1626331710000|2021-07-15 06:48:30|457.66|452.26|457.74|452.34|457.74|452.34|457.66|452.26|10
1626331720000|2021-07-15 06:48:40|457.75|452.35|457.9|452.5|457.9|452.5|457.68|452.28|17
1626331740000|2021-07-15 06:49:00|457.86|452.46|457.69|452.29|457.86|452.46|457.65|452.25|12
1626331750000|2021-07-15 06:49:10|457.7|452.3|457.48|452.08|457.7|452.3|457.48|452.08|11
1626331760000|2021-07-15 06:49:20|457.49|452.09|457.51|452.11|457.51|452.11|457.44|452.04|10
1626331770000|2021-07-15 06:49:30|457.49|452.09|457.62|452.22|457.62|452.22|457.49|452.09|12
1626331780000|2021-07-15 06:49:40|457.65|452.25|457.72|452.32|457.77|452.37|457.65|452.25|12
1626331790000|2021-07-15 06:49:50|457.69|452.29|457.41|452.01|457.69|452.29|457.41|452.01|14
1626331800000|2021-07-15 06:50:00|457.38|451.98|457.28|451.88|457.44|452.04|457.28|451.88|13
1626331810000|2021-07-15 06:50:10|457.26|451.86|457.22|451.82|457.28|451.88|457.21|451.81|9
1626331820000|2021-07-15 06:50:20|457.21|451.81|457.37|451.97|457.37|451.97|457.21|451.81|13
1626331830000|2021-07-15 06:50:30|457.38|451.98|457.38|451.98|457.39|451.99|457.38|451.98|5
1626331840000|2021-07-15 06:50:40|457.39|451.99|457.39|451.99|457.39|451.99|457.39|451.99|1
1626331850000|2021-07-15 06:50:50|457.4|452|457.15|451.75|457.41|452.01|457.13|451.73|12
1626331860000|2021-07-15 06:51:00|457.13|451.73|457.07|451.67|457.13|451.73|457.07|451.67|9
1626331870000|2021-07-15 06:51:10|457.08|451.68|457.09|451.69|457.09|451.69|457.08|451.68|6
1626331880000|2021-07-15 06:51:20|457.1|451.7|457.1|451.7|457.1|451.7|457.09|451.69|7
1626331890000|2021-07-15 06:51:30|457.11|451.71|457.55|452.15|457.56|452.16|457.11|451.71|14
1626331900000|2021-07-15 06:51:40|457.53|452.13|457.5|452.1|457.53|452.13|457.5|452.1|10
1626331910000|2021-07-15 06:51:50|457.48|452.08|457.51|452.11|457.52|452.12|457.48|452.08|5
1626331920000|2021-07-15 06:52:00|457.54|452.14|457.38|451.98|457.54|452.14|457.37|451.97|12
1626331930000|2021-07-15 06:52:10|457.37|451.97|457.27|451.87|457.37|451.97|457.26|451.86|7
1626331940000|2021-07-15 06:52:20|457.29|451.89|457.23|451.83|457.29|451.89|457.23|451.83|2
1626331950000|2021-07-15 06:52:30|457.22|451.82|457.23|451.83|457.23|451.83|457.1|451.7|15
1626331960000|2021-07-15 06:52:40|457.24|451.84|457.27|451.87|457.27|451.87|457.24|451.84|3
1626331970000|2021-07-15 06:52:50|457.26|451.86|457.13|451.73|457.26|451.86|457.13|451.73|6
1626331980000|2021-07-15 06:53:00|457.11|451.71|457.04|451.64|457.12|451.72|457.02|451.62|15
1626331990000|2021-07-15 06:53:10|457.06|451.66|457.1|451.7|457.1|451.7|457.04|451.64|12
1626332000000|2021-07-15 06:53:20|457.14|451.74|457.02|451.62|457.19|451.79|457.02|451.62|7
1626332010000|2021-07-15 06:53:30|457.03|451.63|457.14|451.74|457.16|451.76|457.02|451.62|11
1626332020000|2021-07-15 06:53:40|457.12|451.72|457.13|451.73|457.16|451.76|457.12|451.72|8
1626332030000|2021-07-15 06:53:50|457.18|451.78|457.32|451.92|457.32|451.92|457.18|451.78|10
1626332040000|2021-07-15 06:54:00|457.33|451.93|457.43|452.03|457.43|452.03|457.3|451.9|18
1626332050000|2021-07-15 06:54:10|457.44|452.04|457.5|452.1|457.5|452.1|457.44|452.04|4
1626332060000|2021-07-15 06:54:20|457.51|452.11|457.5|452.1|457.51|452.11|457.5|452.1|2
1626332070000|2021-07-15 06:54:30|457.51|452.11|457.26|451.86|457.51|452.11|457.26|451.86|14
1626332080000|2021-07-15 06:54:40|457.27|451.87|457.37|451.97|457.37|451.97|457.27|451.87|5
1626332090000|2021-07-15 06:54:50|457.33|451.93|457.21|451.81|457.42|452.02|457.21|451.81|20
1626332100000|2021-07-15 06:55:00|457.15|451.75|457.02|451.62|457.15|451.75|457|451.6|12
1626332110000|2021-07-15 06:55:10|457|451.6|457.22|451.82|457.22|451.82|457|451.6|14
1626332120000|2021-07-15 06:55:20|457.23|451.83|457.23|451.83|457.32|451.92|457.21|451.81|14
1626332130000|2021-07-15 06:55:30|457.24|451.84|457.29|451.89|457.3|451.9|457.24|451.84|5
1626332140000|2021-07-15 06:55:40|457.28|451.88|457.2|451.8|457.28|451.88|457.13|451.73|8
1626332150000|2021-07-15 06:55:50|457.21|451.81|457.18|451.78|457.21|451.81|457.17|451.77|13
1626332160000|2021-07-15 06:56:00|457.17|451.77|457.17|451.77|457.18|451.78|457.17|451.77|5
1626332170000|2021-07-15 06:56:10|457.14|451.74|457.15|451.75|457.17|451.77|457.14|451.74|9
1626332180000|2021-07-15 06:56:20|457.17|451.77|457.17|451.77|457.17|451.77|457.17|451.77|1
1626332190000|2021-07-15 06:56:30|457.06|451.66|457.06|451.66|457.06|451.66|457.06|451.66|1
1626332200000|2021-07-15 06:56:40|457.05|451.65|457.05|451.65|457.09|451.69|457.02|451.62|5
1626332210000|2021-07-15 06:56:50|457.06|451.66|457.05|451.65|457.07|451.67|457.05|451.65|4
1626332220000|2021-07-15 06:57:00|457.07|451.67|457.24|451.84|457.27|451.87|457.02|451.62|15
1626332230000|2021-07-15 06:57:10|457.21|451.81|457.16|451.76|457.21|451.81|457.12|451.72|14
1626332240000|2021-07-15 06:57:20|457.15|451.75|457.17|451.77|457.2|451.8|457.15|451.75|9
1626332250000|2021-07-15 06:57:30|457.2|451.8|457.24|451.84|457.24|451.84|457.17|451.77|17
1626332260000|2021-07-15 06:57:40|457.25|451.85|457.37|451.97|457.37|451.97|457.25|451.85|9
1626332270000|2021-07-15 06:57:50|457.38|451.98|457.38|451.98|457.38|451.98|457.38|451.98|1
1626332280000|2021-07-15 06:58:00|457.35|451.95|457.16|451.76|457.35|451.95|457.1|451.7|20
1626332290000|2021-07-15 06:58:10|457.17|451.77|457.14|451.74|457.17|451.77|457.08|451.68|7
1626332300000|2021-07-15 06:58:20|457.07|451.67|457.08|451.68|457.08|451.68|457.06|451.66|3
1626332310000|2021-07-15 06:58:30|457.04|451.64|457.05|451.65|457.05|451.65|457.04|451.64|2
1626332320000|2021-07-15 06:58:40|457.08|451.68|457.1|451.7|457.1|451.7|457.08|451.68|6
1626332330000|2021-07-15 06:58:50|457.08|451.68|457.09|451.69|457.11|451.71|457.01|451.61|9
1626332340000|2021-07-15 06:59:00|457.08|451.68|456.77|451.37|457.08|451.68|456.77|451.37|14
1626332350000|2021-07-15 06:59:10|456.74|451.34|456.95|451.55|456.95|451.55|456.71|451.31|11
1626332360000|2021-07-15 06:59:20|456.96|451.56|456.93|451.53|456.96|451.56|456.93|451.53|6
1626332370000|2021-07-15 06:59:30|456.94|451.54|456.94|451.54|456.94|451.54|456.93|451.53|7
1626332380000|2021-07-15 06:59:40|456.93|451.53|456.91|451.51|456.93|451.53|456.89|451.49|4
1626332390000|2021-07-15 06:59:50|456.88|451.48|456.72|451.32|456.88|451.48|456.72|451.32|5
1626332400000|2021-07-15 07:00:00|456.65|451.25|456.19|450.79|456.66|451.26|456.13|450.73|16
1626332410000|2021-07-15 07:00:10|456.18|450.78|455.95|450.55|456.18|450.78|455.92|450.52|16
1626332420000|2021-07-15 07:00:20|455.93|450.53|455.61|450.21|455.94|450.54|455.59|450.19|19
1626332430000|2021-07-15 07:00:30|455.62|450.22|455.5|450.1|455.64|450.24|455.5|450.1|15
1626332440000|2021-07-15 07:00:40|455.47|450.07|455.53|450.13|455.58|450.18|455.47|450.07|23
1626332450000|2021-07-15 07:00:50|455.51|450.11|455.57|450.17|455.6|450.2|455.41|450.01|19
1626332460000|2021-07-15 07:01:00|455.54|450.14|455.51|450.11|455.54|450.14|455.41|450.01|16
1626332470000|2021-07-15 07:01:10|455.5|450.1|455.51|450.11|455.54|450.14|455.39|449.99|17
1626332480000|2021-07-15 07:01:20|455.52|450.12|455.46|450.06|455.54|450.14|455.46|450.06|14
1626332490000|2021-07-15 07:01:30|455.48|450.08|455.66|450.26|455.66|450.26|455.46|450.06|22
1626332500000|2021-07-15 07:01:40|455.65|450.25|455.46|450.06|455.66|450.26|455.45|450.05|14
1626332510000|2021-07-15 07:01:50|455.45|450.05|455.33|449.93|455.46|450.06|455.32|449.92|15
1626332520000|2021-07-15 07:02:00|455.32|449.92|455.24|449.84|455.34|449.94|454.97|449.57|25
1626332530000|2021-07-15 07:02:10|455.25|449.85|455.11|449.71|455.25|449.85|454.96|449.56|15
1626332540000|2021-07-15 07:02:20|455.1|449.7|454.89|449.49|455.1|449.7|454.87|449.47|20
1626332550000|2021-07-15 07:02:30|454.92|449.52|454.94|449.54|455.03|449.63|454.87|449.47|24
1626332560000|2021-07-15 07:02:40|454.92|449.52|454.81|449.41|454.93|449.53|454.77|449.37|15
1626332570000|2021-07-15 07:02:50|454.77|449.37|454.99|449.59|455|449.6|454.77|449.37|17
1626332580000|2021-07-15 07:03:00|455|449.6|455.27|449.87|455.29|449.89|454.99|449.59|25
1626332590000|2021-07-15 07:03:10|455.28|449.88|455.21|449.81|455.28|449.88|455.13|449.73|14
1626332600000|2021-07-15 07:03:20|455.19|449.79|455.05|449.65|455.21|449.81|455.05|449.65|18
1626332610000|2021-07-15 07:03:30|455.1|449.7|455.22|449.82|455.22|449.82|455.09|449.69|22
1626332620000|2021-07-15 07:03:40|455.21|449.81|455.3|449.9|455.3|449.9|455.21|449.81|6
1626332630000|2021-07-15 07:03:50|455.31|449.91|455.37|449.97|455.38|449.98|455.31|449.91|16
1626332640000|2021-07-15 07:04:00|455.38|449.98|455.65|450.25|455.69|450.29|455.37|449.97|13
1626332650000|2021-07-15 07:04:10|455.68|450.28|455.48|450.08|455.68|450.28|455.42|450.02|14
1626332660000|2021-07-15 07:04:20|455.47|450.07|455.6|450.2|455.6|450.2|455.44|450.04|16
1626332670000|2021-07-15 07:04:30|455.59|450.19|455.75|450.35|455.85|450.45|455.59|450.19|12
1626332680000|2021-07-15 07:04:40|455.78|450.38|455.67|450.27|455.78|450.38|455.67|450.27|19
1626332690000|2021-07-15 07:04:50|455.68|450.28|455.82|450.42|455.82|450.42|455.68|450.28|10
1626332700000|2021-07-15 07:05:00|455.79|450.39|455.68|450.28|455.79|450.39|455.68|450.28|12
1626332710000|2021-07-15 07:05:10|455.69|450.29|455.78|450.38|455.78|450.38|455.68|450.28|8
1626332720000|2021-07-15 07:05:20|455.79|450.39|455.92|450.52|455.94|450.54|455.79|450.39|9
1626332730000|2021-07-15 07:05:30|455.93|450.53|455.95|450.55|455.95|450.55|455.91|450.51|6
1626332740000|2021-07-15 07:05:40|456.07|450.67|455.8|450.4|456.07|450.67|455.8|450.4|15
1626332750000|2021-07-15 07:05:50|455.79|450.39|455.98|450.58|455.98|450.58|455.79|450.39|19
1626332760000|2021-07-15 07:06:00|455.9|450.5|455.88|450.48|455.9|450.5|455.81|450.41|21
1626332770000|2021-07-15 07:06:10|455.86|450.46|455.96|450.56|455.96|450.56|455.86|450.46|15
1626332780000|2021-07-15 07:06:20|455.95|450.55|455.99|450.59|456|450.6|455.95|450.55|11
1626332790000|2021-07-15 07:06:30|455.98|450.58|455.76|450.36|455.98|450.58|455.74|450.34|15
1626332800000|2021-07-15 07:06:40|455.75|450.35|455.93|450.53|455.93|450.53|455.75|450.35|16
1626332810000|2021-07-15 07:06:50|455.92|450.52|455.88|450.48|455.94|450.54|455.88|450.48|4
1626332820000|2021-07-15 07:07:00|455.85|450.45|455.88|450.48|455.88|450.48|455.82|450.42|18
1626332830000|2021-07-15 07:07:10|455.87|450.47|455.91|450.51|455.92|450.52|455.87|450.47|10
1626332840000|2021-07-15 07:07:20|455.9|450.5|455.91|450.51|455.91|450.51|455.84|450.44|12
1626332850000|2021-07-15 07:07:30|455.92|450.52|455.91|450.51|455.94|450.54|455.84|450.44|15
1626332860000|2021-07-15 07:07:40|455.92|450.52|455.9|450.5|455.93|450.53|455.88|450.48|12
1626332870000|2021-07-15 07:07:50|455.91|450.51|455.94|450.54|455.94|450.54|455.84|450.44|12
1626332880000|2021-07-15 07:08:00|455.95|450.55|455.95|450.55|455.97|450.57|455.94|450.54|7
1626332890000|2021-07-15 07:08:10|455.93|450.53|455.91|450.51|455.93|450.53|455.88|450.48|5
1626332900000|2021-07-15 07:08:20|455.92|450.52|455.93|450.53|455.94|450.54|455.92|450.52|8
1626332910000|2021-07-15 07:08:30|455.94|450.54|455.95|450.55|455.96|450.56|455.93|450.53|10
1626332920000|2021-07-15 07:08:40|455.96|450.56|456.23|450.83|456.23|450.83|455.95|450.55|15
1626332930000|2021-07-15 07:08:50|456.15|450.75|456.22|450.82|456.24|450.84|456.15|450.75|15
1626332940000|2021-07-15 07:09:00|456.24|450.84|456.22|450.82|456.24|450.84|456.2|450.8|12
1626332950000|2021-07-15 07:09:10|456.24|450.84|456.44|451.04|456.44|451.04|456.24|450.84|16
1626332960000|2021-07-15 07:09:20|456.47|451.07|456.83|451.43|456.83|451.43|456.47|451.07|11
1626332970000|2021-07-15 07:09:30|456.85|451.45|457.08|451.68|457.08|451.68|456.81|451.41|16
1626332980000|2021-07-15 07:09:40|457.1|451.7|456.8|451.4|457.1|451.7|456.8|451.4|18
1626332990000|2021-07-15 07:09:50|456.81|451.41|456.85|451.45|456.85|451.45|456.81|451.41|15
1626333000000|2021-07-15 07:10:00|456.84|451.44|456.88|451.48|456.88|451.48|456.84|451.44|10
1626333010000|2021-07-15 07:10:10|456.87|451.47|457.15|451.75|457.15|451.75|456.87|451.47|12
1626333020000|2021-07-15 07:10:20|457.13|451.73|457.14|451.74|457.17|451.77|457.13|451.73|19
1626333030000|2021-07-15 07:10:30|457.15|451.75|456.84|451.44|457.16|451.76|456.84|451.44|21
1626333040000|2021-07-15 07:10:40|456.83|451.43|457.09|451.69|457.11|451.71|456.82|451.42|16
1626333050000|2021-07-15 07:10:50|457.11|451.71|457.36|451.96|457.37|451.97|457.11|451.71|19
1626333060000|2021-07-15 07:11:00|457.37|451.97|457.26|451.86|457.43|452.03|457.23|451.83|18
1626333070000|2021-07-15 07:11:10|457.25|451.85|457.34|451.94|457.34|451.94|457.22|451.82|13
1626333080000|2021-07-15 07:11:20|457.33|451.93|457.41|452.01|457.41|452.01|457.33|451.93|13
1626333090000|2021-07-15 07:11:30|457.44|452.04|457.48|452.08|457.49|452.09|457.39|451.99|13
1626333100000|2021-07-15 07:11:40|457.51|452.11|457.93|452.53|457.99|452.59|457.5|452.1|24
1626333110000|2021-07-15 07:11:50|457.95|452.55|457.89|452.49|457.96|452.56|457.68|452.28|20
1626333120000|2021-07-15 07:12:00|457.94|452.54|457.96|452.56|457.98|452.58|457.92|452.52|14
1626333130000|2021-07-15 07:12:10|457.95|452.55|457.72|452.32|457.95|452.55|457.56|452.16|29
1626333140000|2021-07-15 07:12:20|457.76|452.36|457.88|452.48|457.88|452.48|457.76|452.36|11
1626333150000|2021-07-15 07:12:30|457.89|452.49|457.79|452.39|457.89|452.49|457.74|452.34|21
1626333160000|2021-07-15 07:12:40|457.69|452.29|457.59|452.19|457.69|452.29|457.58|452.18|16
1626333170000|2021-07-15 07:12:50|457.61|452.21|457.6|452.2|457.63|452.23|457.56|452.16|17
1626333180000|2021-07-15 07:13:00|457.62|452.22|457.64|452.24|457.68|452.28|457.62|452.22|17
1626333190000|2021-07-15 07:13:10|457.63|452.23|457.64|452.24|457.68|452.28|457.61|452.21|14
1626333200000|2021-07-15 07:13:20|457.65|452.25|457.64|452.24|457.67|452.27|457.62|452.22|14
1626333210000|2021-07-15 07:13:30|457.63|452.23|457.86|452.46|457.87|452.47|457.63|452.23|19
1626333220000|2021-07-15 07:13:40|457.88|452.48|457.63|452.23|457.89|452.49|457.62|452.22|23
1626333230000|2021-07-15 07:13:50|457.64|452.24|457.65|452.25|457.65|452.25|457.62|452.22|14
1626333240000|2021-07-15 07:14:00|457.64|452.24|457.69|452.29|457.71|452.31|457.64|452.24|16
1626333250000|2021-07-15 07:14:10|457.7|452.3|457.98|452.58|458.07|452.67|457.68|452.28|23
1626333260000|2021-07-15 07:14:20|457.97|452.57|457.97|452.57|458|452.6|457.97|452.57|7
1626333270000|2021-07-15 07:14:30|457.98|452.58|458.04|452.64|458.04|452.64|457.73|452.33|16
1626333280000|2021-07-15 07:14:40|458.06|452.66|457.88|452.48|458.06|452.66|457.86|452.46|9
1626333290000|2021-07-15 07:14:50|457.89|452.49|457.91|452.51|457.95|452.55|457.88|452.48|18
1626333300000|2021-07-15 07:15:00|457.92|452.52|457.82|452.42|457.94|452.54|457.79|452.39|24
1626333310000|2021-07-15 07:15:10|457.8|452.4|457.78|452.38|457.83|452.43|457.75|452.35|11
1626333320000|2021-07-15 07:15:20|457.79|452.39|457.75|452.35|457.79|452.39|457.73|452.33|13
1626333330000|2021-07-15 07:15:30|457.74|452.34|457.46|452.06|457.74|452.34|457.46|452.06|9
1626333340000|2021-07-15 07:15:40|457.41|452.01|457.5|452.1|457.5|452.1|457.39|451.99|12
1626333350000|2021-07-15 07:15:50|457.52|452.12|457.48|452.08|457.58|452.18|457.45|452.05|14
1626333360000|2021-07-15 07:16:00|457.47|452.07|457.45|452.05|457.49|452.09|457.43|452.03|11
1626333370000|2021-07-15 07:16:10|457.44|452.04|457.53|452.13|457.55|452.15|457.37|451.97|19
1626333380000|2021-07-15 07:16:20|457.52|452.12|457.66|452.26|457.66|452.26|457.5|452.1|12
1626333390000|2021-07-15 07:16:30|457.59|452.19|457.9|452.5|457.9|452.5|457.59|452.19|18
1626333400000|2021-07-15 07:16:40|457.91|452.51|458.06|452.66|458.06|452.66|457.91|452.51|5
1626333410000|2021-07-15 07:16:50|458.1|452.7|458.26|452.86|458.31|452.91|458.1|452.7|20
1626333420000|2021-07-15 07:17:00|458.27|452.87|458.28|452.88|458.29|452.89|458.27|452.87|5
1626333430000|2021-07-15 07:17:10|458.3|452.9|458.2|452.8|458.32|452.92|458.16|452.76|10
1626333440000|2021-07-15 07:17:20|458.21|452.81|458.24|452.84|458.24|452.84|458.19|452.79|13
1626333450000|2021-07-15 07:17:30|458.25|452.85|458.18|452.78|458.25|452.85|458.06|452.66|24
1626333460000|2021-07-15 07:17:40|458.17|452.77|458.18|452.78|458.21|452.81|457.99|452.59|28
1626333470000|2021-07-15 07:17:50|458.19|452.79|458.7|453.3|458.7|453.3|458.18|452.78|27
1626333480000|2021-07-15 07:18:00|458.79|453.39|458.34|452.94|458.79|453.39|458.33|452.93|27
1626333490000|2021-07-15 07:18:10|458.35|452.95|458.29|452.89|458.37|452.97|458.29|452.89|19
1626333500000|2021-07-15 07:18:20|458.25|452.85|458.45|453.05|458.47|453.07|458.24|452.84|20
1626333510000|2021-07-15 07:18:30|458.49|453.09|458.54|453.14|458.54|453.14|458.47|453.07|9
1626333520000|2021-07-15 07:18:40|458.52|453.12|458.51|453.11|458.52|453.12|458.48|453.08|21
1626333530000|2021-07-15 07:18:50|458.52|453.12|458.53|453.13|458.58|453.18|458.48|453.08|12
1626333540000|2021-07-15 07:19:00|458.52|453.12|458.19|452.79|458.52|453.12|458.17|452.77|16
1626333550000|2021-07-15 07:19:10|458.11|452.71|458.14|452.74|458.14|452.74|458.11|452.71|8
1626333560000|2021-07-15 07:19:20|458.16|452.76|458.12|452.72|458.16|452.76|458.12|452.72|4
1626333570000|2021-07-15 07:19:30|458.19|452.79|458.18|452.78|458.23|452.83|458.16|452.76|16
1626333580000|2021-07-15 07:19:40|458.19|452.79|458.32|452.92|458.35|452.95|458.19|452.79|14
1626333590000|2021-07-15 07:19:50|458.31|452.91|458.17|452.77|458.34|452.94|458.17|452.77|15
1626333600000|2021-07-15 07:20:00|458.11|452.71|458.04|452.64|458.21|452.81|458.04|452.64|10
1626333610000|2021-07-15 07:20:10|458.03|452.63|457.86|452.46|458.05|452.65|457.86|452.46|17
1626333620000|2021-07-15 07:20:20|457.91|452.51|457.85|452.45|457.91|452.51|457.85|452.45|7
1626333630000|2021-07-15 07:20:30|457.84|452.44|457.81|452.41|457.84|452.44|457.79|452.39|5
1626333640000|2021-07-15 07:20:40|457.8|452.4|458.16|452.76|458.16|452.76|457.77|452.37|14
1626333650000|2021-07-15 07:20:50|458.17|452.77|458.1|452.7|458.35|452.95|458.05|452.65|27
1626333660000|2021-07-15 07:21:00|458.15|452.75|458.04|452.64|458.15|452.75|457.99|452.59|23
1626333670000|2021-07-15 07:21:10|458.02|452.62|457.96|452.56|458.02|452.62|457.91|452.51|15
1626333680000|2021-07-15 07:21:20|457.97|452.57|458.02|452.62|458.14|452.74|457.96|452.56|19
1626333690000|2021-07-15 07:21:30|458.04|452.64|458.09|452.69|458.09|452.69|458.03|452.63|13
1626333700000|2021-07-15 07:21:40|458.08|452.68|458.03|452.63|458.17|452.77|457.96|452.56|24
1626333710000|2021-07-15 07:21:50|457.98|452.58|457.85|452.45|457.98|452.58|457.85|452.45|6
1626333720000|2021-07-15 07:22:00|457.86|452.46|457.86|452.46|457.87|452.47|457.86|452.46|3
1626333730000|2021-07-15 07:22:10|457.87|452.47|458.07|452.67|458.07|452.67|457.86|452.46|12
1626333740000|2021-07-15 07:22:20|458.08|452.68|458.08|452.68|458.09|452.69|458.07|452.67|13
1626333750000|2021-07-15 07:22:30|458.11|452.71|458.14|452.74|458.14|452.74|458.11|452.71|4
1626333760000|2021-07-15 07:22:40|458.13|452.73|458.13|452.73|458.13|452.73|458.08|452.68|7
1626333770000|2021-07-15 07:22:50|458.14|452.74|458.12|452.72|458.14|452.74|458.11|452.71|7
1626333780000|2021-07-15 07:23:00|458.11|452.71|457.92|452.52|458.12|452.72|457.92|452.52|14
1626333790000|2021-07-15 07:23:10|457.91|452.51|457.9|452.5|457.92|452.52|457.9|452.5|4
1626333800000|2021-07-15 07:23:20|457.85|452.45|457.39|451.99|457.87|452.47|457.33|451.93|24
1626333810000|2021-07-15 07:23:30|457.38|451.98|457.32|451.92|457.38|451.98|457.31|451.91|7
1626333820000|2021-07-15 07:23:40|457.31|451.91|457.32|451.92|457.32|451.92|457.31|451.91|2
1626333830000|2021-07-15 07:23:50|457.33|451.93|457.28|451.88|457.45|452.05|457.27|451.87|25
1626333840000|2021-07-15 07:24:00|457.25|451.85|457.15|451.75|457.25|451.85|457.15|451.75|7
1626333850000|2021-07-15 07:24:10|457.16|451.76|457.34|451.94|457.37|451.97|457.15|451.75|18
1626333860000|2021-07-15 07:24:20|457.33|451.93|457.35|451.95|457.38|451.98|457.3|451.9|19
1626333870000|2021-07-15 07:24:30|457.36|451.96|457.38|451.98|457.38|451.98|457.35|451.95|5
1626333880000|2021-07-15 07:24:40|457.35|451.95|457.34|451.94|457.36|451.96|457.34|451.94|14
1626333890000|2021-07-15 07:24:50|457.35|451.95|457.18|451.78|457.35|451.95|457.18|451.78|6
1626333900000|2021-07-15 07:25:00|457.17|451.77|457.03|451.63|457.17|451.77|457.03|451.63|9
1626333910000|2021-07-15 07:25:10|457.06|451.66|456.66|451.26|457.06|451.66|456.66|451.26|25
1626333920000|2021-07-15 07:25:20|456.68|451.28|456.78|451.38|456.78|451.38|456.67|451.27|17
1626333930000|2021-07-15 07:25:30|456.75|451.35|456.86|451.46|457|451.6|456.75|451.35|20
1626333940000|2021-07-15 07:25:40|456.83|451.43|456.87|451.47|456.89|451.49|456.73|451.33|23
1626333950000|2021-07-15 07:25:50|456.88|451.48|456.69|451.29|456.88|451.48|456.69|451.29|17
1626333960000|2021-07-15 07:26:00|456.71|451.31|456.87|451.47|457.04|451.64|456.71|451.31|24
1626333970000|2021-07-15 07:26:10|456.86|451.46|456.79|451.39|456.87|451.47|456.7|451.3|32
1626333980000|2021-07-15 07:26:20|456.78|451.38|456.82|451.42|456.87|451.47|456.78|451.38|15
1626333990000|2021-07-15 07:26:30|456.85|451.45|456.82|451.42|456.85|451.45|456.79|451.39|20
1626334000000|2021-07-15 07:26:40|456.81|451.41|456.62|451.22|456.81|451.41|456.6|451.2|18
1626334010000|2021-07-15 07:26:50|456.63|451.23|456.68|451.28|456.68|451.28|456.59|451.19|17
1626334020000|2021-07-15 07:27:00|456.69|451.29|456.68|451.28|456.75|451.35|456.64|451.24|19
1626334030000|2021-07-15 07:27:10|456.69|451.29|456.69|451.29|456.74|451.34|456.68|451.28|12
1626334040000|2021-07-15 07:27:20|456.68|451.28|456.69|451.29|456.69|451.29|456.66|451.26|7
1626334050000|2021-07-15 07:27:30|456.73|451.33|456.71|451.31|456.79|451.39|456.7|451.3|16
1626334060000|2021-07-15 07:27:40|456.72|451.32|456.81|451.41|456.82|451.42|456.72|451.32|14
1626334070000|2021-07-15 07:27:50|456.82|451.42|456.82|451.42|456.85|451.45|456.78|451.38|11
1626334080000|2021-07-15 07:28:00|456.8|451.4|456.89|451.49|456.89|451.49|456.8|451.4|15
1626334090000|2021-07-15 07:28:10|456.88|451.48|457.28|451.88|457.29|451.89|456.88|451.48|24
1626334100000|2021-07-15 07:28:20|457.26|451.86|457.47|452.07|457.48|452.08|457.21|451.81|14
1626334110000|2021-07-15 07:28:30|457.46|452.06|457.37|451.97|457.48|452.08|457.27|451.87|13
1626334120000|2021-07-15 07:28:40|457.38|451.98|458.2|452.8|458.39|452.99|457.38|451.98|27
1626334130000|2021-07-15 07:28:50|458.19|452.79|458.01|452.61|458.19|452.79|457.95|452.55|18
1626334140000|2021-07-15 07:29:00|457.98|452.58|457.91|452.51|458|452.6|457.91|452.51|6
1626334150000|2021-07-15 07:29:10|457.9|452.5|458.06|452.66|458.07|452.67|457.79|452.39|25
1626334160000|2021-07-15 07:29:20|458.05|452.65|458.1|452.7|458.17|452.77|457.93|452.53|27
1626334170000|2021-07-15 07:29:30|458.13|452.73|458.19|452.79|458.19|452.79|457.97|452.57|22
1626334180000|2021-07-15 07:29:40|458.18|452.78|458.13|452.73|458.18|452.78|458.12|452.72|9
1626334190000|2021-07-15 07:29:50|458.14|452.74|458.1|452.7|458.14|452.74|458.09|452.69|10
1626334200000|2021-07-15 07:30:00|458.05|452.65|457.91|452.51|458.05|452.65|457.87|452.47|12
1626334210000|2021-07-15 07:30:10|457.89|452.49|457.88|452.48|457.89|452.49|457.81|452.41|13
1626334220000|2021-07-15 07:30:20|457.87|452.47|457.73|452.33|457.88|452.48|457.72|452.32|8
1626334230000|2021-07-15 07:30:30|457.72|452.32|457.61|452.21|457.73|452.33|457.6|452.2|13
1626334240000|2021-07-15 07:30:40|457.59|452.19|457.55|452.15|457.61|452.21|457.52|452.12|12
1626334250000|2021-07-15 07:30:50|457.5|452.1|457.52|452.12|457.52|452.12|457.5|452.1|2
1626334260000|2021-07-15 07:31:00|457.53|452.13|457.53|452.13|457.54|452.14|457.48|452.08|9
1626334270000|2021-07-15 07:31:10|457.54|452.14|457.47|452.07|457.56|452.16|457.46|452.06|13
1626334280000|2021-07-15 07:31:20|457.44|452.04|457.4|452|457.46|452.06|457.36|451.96|13
1626334290000|2021-07-15 07:31:30|457.38|451.98|457.39|451.99|457.41|452.01|457.38|451.98|6
1626334300000|2021-07-15 07:31:40|457.4|452|457.53|452.13|457.57|452.17|457.4|452|16
1626334310000|2021-07-15 07:31:50|457.54|452.14|457.8|452.4|457.8|452.4|457.54|452.14|12
1626334320000|2021-07-15 07:32:00|457.82|452.42|457.8|452.4|457.83|452.43|457.79|452.39|6
1626334330000|2021-07-15 07:32:10|457.79|452.39|457.64|452.24|457.79|452.39|457.64|452.24|5
1626334340000|2021-07-15 07:32:20|457.63|452.23|457.45|452.05|457.63|452.23|457.43|452.03|14
1626334350000|2021-07-15 07:32:30|457.46|452.06|457.47|452.07|457.47|452.07|457.45|452.05|4
1626334360000|2021-07-15 07:32:40|457.48|452.08|457.52|452.12|457.53|452.13|457.48|452.08|8
1626334370000|2021-07-15 07:32:50|457.56|452.16|457.35|451.95|457.56|452.16|457.34|451.94|14
1626334380000|2021-07-15 07:33:00|457.33|451.93|457.32|451.92|457.34|451.94|457.32|451.92|4
1626334390000|2021-07-15 07:33:10|457.33|451.93|457.25|451.85|457.33|451.93|457.24|451.84|8
1626334400000|2021-07-15 07:33:20|457.23|451.83|457.16|451.76|457.24|451.84|457.16|451.76|5
1626334410000|2021-07-15 07:33:30|457.18|451.78|457.17|451.77|457.18|451.78|457.16|451.76|6
1626334420000|2021-07-15 07:33:40|457.18|451.78|457.34|451.94|457.34|451.94|457.16|451.76|14
1626334430000|2021-07-15 07:33:50|457.35|451.95|457.31|451.91|457.35|451.95|457.3|451.9|8
1626334440000|2021-07-15 07:34:00|457.32|451.92|457.18|451.78|457.33|451.93|457.18|451.78|13
1626334450000|2021-07-15 07:34:10|457.16|451.76|457.22|451.82|457.23|451.83|457.16|451.76|6
1626334460000|2021-07-15 07:34:20|457.23|451.83|457.17|451.77|457.24|451.84|457.16|451.76|9
1626334470000|2021-07-15 07:34:30|457.16|451.76|457.07|451.67|457.16|451.76|457.06|451.66|7
1626334480000|2021-07-15 07:34:40|457.08|451.68|457.15|451.75|457.15|451.75|457.08|451.68|5
1626334490000|2021-07-15 07:34:50|457.14|451.74|457.27|451.87|457.37|451.97|457.14|451.74|18
1626334500000|2021-07-15 07:35:00|457.26|451.86|457.12|451.72|457.26|451.86|457.12|451.72|11
1626334510000|2021-07-15 07:35:10|457.07|451.67|456.7|451.3|457.07|451.67|456.65|451.25|24
1626334520000|2021-07-15 07:35:20|456.71|451.31|456.71|451.31|456.75|451.35|456.71|451.31|15
1626334530000|2021-07-15 07:35:30|456.8|451.4|456.79|451.39|456.89|451.49|456.79|451.39|16
1626334540000|2021-07-15 07:35:40|456.8|451.4|456.85|451.45|456.9|451.5|456.78|451.38|18
1626334550000|2021-07-15 07:35:50|456.86|451.46|456.76|451.36|456.86|451.46|456.76|451.36|8
1626334560000|2021-07-15 07:36:00|456.83|451.43|456.85|451.45|456.87|451.47|456.83|451.43|17
1626334570000|2021-07-15 07:36:10|456.86|451.46|457.06|451.66|457.09|451.69|456.84|451.44|18
1626334580000|2021-07-15 07:36:20|457.07|451.67|457.01|451.61|457.07|451.67|456.99|451.59|11
1626334590000|2021-07-15 07:36:30|457.02|451.62|456.86|451.46|457.03|451.63|456.86|451.46|12
1626334600000|2021-07-15 07:36:40|456.88|451.48|456.87|451.47|456.91|451.51|456.84|451.44|9
1626334610000|2021-07-15 07:36:50|456.85|451.45|456.7|451.3|456.85|451.45|456.7|451.3|6
1626334620000|2021-07-15 07:37:00|456.62|451.22|456.62|451.22|456.63|451.23|456.62|451.22|3
1626334630000|2021-07-15 07:37:10|456.63|451.23|456.63|451.23|456.63|451.23|456.61|451.21|4
1626334640000|2021-07-15 07:37:20|456.65|451.25|456.69|451.29|456.69|451.29|456.61|451.21|12
1626334650000|2021-07-15 07:37:30|456.68|451.28|456.68|451.28|456.74|451.34|456.66|451.26|11
1626334660000|2021-07-15 07:37:40|456.67|451.27|456.69|451.29|456.69|451.29|456.66|451.26|7
1626334670000|2021-07-15 07:37:50|456.62|451.22|456.58|451.18|456.62|451.22|456.58|451.18|5
1626334680000|2021-07-15 07:38:00|456.56|451.16|456.54|451.14|456.56|451.16|456.51|451.11|9
1626334690000|2021-07-15 07:38:10|456.55|451.15|456.62|451.22|456.62|451.22|456.53|451.13|15
1626334700000|2021-07-15 07:38:20|456.58|451.18|456.52|451.12|456.58|451.18|456.47|451.07|8
1626334710000|2021-07-15 07:38:30|456.56|451.16|456.53|451.13|456.63|451.23|456.53|451.13|18
1626334720000|2021-07-15 07:38:40|456.54|451.14|456.52|451.12|456.55|451.15|456.5|451.1|5
1626334740000|2021-07-15 07:39:00|456.63|451.23|456.87|451.47|456.89|451.49|456.63|451.23|21
1626334750000|2021-07-15 07:39:10|456.86|451.46|456.77|451.37|456.87|451.47|456.76|451.36|19
1626334760000|2021-07-15 07:39:20|456.78|451.38|456.57|451.17|456.78|451.38|456.53|451.13|21
1626334770000|2021-07-15 07:39:30|456.56|451.16|456.76|451.36|456.77|451.37|456.56|451.16|12
1626334780000|2021-07-15 07:39:40|456.78|451.38|456.77|451.37|456.83|451.43|456.76|451.36|9
1626334790000|2021-07-15 07:39:50|456.78|451.38|456.87|451.47|456.98|451.58|456.78|451.38|20
1626334800000|2021-07-15 07:40:00|456.84|451.44|456.94|451.54|456.94|451.54|456.84|451.44|11
1626334810000|2021-07-15 07:40:10|456.97|451.57|456.99|451.59|456.99|451.59|456.96|451.56|7
1626334820000|2021-07-15 07:40:20|456.98|451.58|456.97|451.57|457.01|451.61|456.97|451.57|11
1626334830000|2021-07-15 07:40:30|456.98|451.58|457.01|451.61|457.01|451.61|456.98|451.58|8
1626334840000|2021-07-15 07:40:40|457|451.6|457.09|451.69|457.19|451.79|457|451.6|19
1626334850000|2021-07-15 07:40:50|457.11|451.71|457.16|451.76|457.2|451.8|457.11|451.71|10
1626334860000|2021-07-15 07:41:00|457.21|451.81|457.2|451.8|457.21|451.81|457.2|451.8|2
1626334870000|2021-07-15 07:41:10|457.19|451.79|457.24|451.84|457.24|451.84|457.19|451.79|12
1626334880000|2021-07-15 07:41:20|457.23|451.83|457.25|451.85|457.25|451.85|457.23|451.83|8
1626334890000|2021-07-15 07:41:30|457.24|451.84|457.26|451.86|457.29|451.89|457.24|451.84|7
1626334900000|2021-07-15 07:41:40|457.27|451.87|457.44|452.04|457.44|452.04|457.26|451.86|18
1626334920000|2021-07-15 07:42:00|457.5|452.1|457.27|451.87|457.54|452.14|457.27|451.87|11
1626334930000|2021-07-15 07:42:10|457.26|451.86|457.26|451.86|457.26|451.86|457.26|451.86|1
1626334940000|2021-07-15 07:42:20|457.27|451.87|457.29|451.89|457.32|451.92|457.27|451.87|15
1626334950000|2021-07-15 07:42:30|457.3|451.9|457.27|451.87|457.31|451.91|457.27|451.87|5
1626334960000|2021-07-15 07:42:40|457.25|451.85|457.24|451.84|457.28|451.88|457.24|451.84|4
1626334970000|2021-07-15 07:42:50|457.12|451.72|457.19|451.79|457.19|451.79|457.12|451.72|6
1626334980000|2021-07-15 07:43:00|457.2|451.8|457.16|451.76|457.27|451.87|457.16|451.76|14
1626334990000|2021-07-15 07:43:10|457.15|451.75|457.21|451.81|457.25|451.85|457.14|451.74|5
1626335000000|2021-07-15 07:43:20|457.19|451.79|457.21|451.81|457.21|451.81|457.18|451.78|9
1626335010000|2021-07-15 07:43:30|457.16|451.76|457.22|451.82|457.22|451.82|457.16|451.76|2
1626335020000|2021-07-15 07:43:40|457.21|451.81|457.22|451.82|457.22|451.82|457.21|451.81|2
1626335030000|2021-07-15 07:43:50|457.27|451.87|457.29|451.89|457.3|451.9|457.27|451.87|5
1626335040000|2021-07-15 07:44:00|457.28|451.88|457.24|451.84|457.32|451.92|457.24|451.84|4
1626335050000|2021-07-15 07:44:10|457.28|451.88|457.09|451.69|457.28|451.88|457.02|451.62|8
1626335060000|2021-07-15 07:44:20|457.08|451.68|457.09|451.69|457.15|451.75|457.06|451.66|8
1626335070000|2021-07-15 07:44:30|457.07|451.67|456.9|451.5|457.07|451.67|456.81|451.41|5
1626335080000|2021-07-15 07:44:40|456.88|451.48|456.7|451.3|456.89|451.49|456.7|451.3|8
1626335090000|2021-07-15 07:44:50|456.75|451.35|456.68|451.28|456.79|451.39|456.68|451.28|6
1626335100000|2021-07-15 07:45:00|456.75|451.35|456.76|451.36|456.78|451.38|456.68|451.28|9
1626335110000|2021-07-15 07:45:10|456.72|451.32|456.65|451.25|456.75|451.35|456.52|451.12|23
1626335120000|2021-07-15 07:45:20|456.62|451.22|456.64|451.24|456.64|451.24|456.62|451.22|4
1626335130000|2021-07-15 07:45:30|456.6|451.2|456.6|451.2|456.67|451.27|456.57|451.17|13
1626335140000|2021-07-15 07:45:40|456.64|451.24|456.69|451.29|456.85|451.45|456.64|451.24|26
1626335150000|2021-07-15 07:45:50|456.68|451.28|456.75|451.35|456.75|451.35|456.68|451.28|16
1626335160000|2021-07-15 07:46:00|456.74|451.34|456.84|451.44|456.89|451.49|456.73|451.33|21
1626335170000|2021-07-15 07:46:10|456.85|451.45|456.84|451.44|456.86|451.46|456.78|451.38|12
1626335180000|2021-07-15 07:46:20|456.85|451.45|456.87|451.47|456.93|451.53|456.83|451.43|21
1626335190000|2021-07-15 07:46:30|456.88|451.48|456.95|451.55|456.97|451.57|456.88|451.48|10
1626335200000|2021-07-15 07:46:40|456.94|451.54|457.09|451.69|457.11|451.71|456.92|451.52|16
1626335210000|2021-07-15 07:46:50|457.08|451.68|457.02|451.62|457.09|451.69|456.98|451.58|22
1626335220000|2021-07-15 07:47:00|457.05|451.65|457.09|451.69|457.15|451.75|457.05|451.65|10
1626335230000|2021-07-15 07:47:10|457.1|451.7|457.34|451.94|457.38|451.98|457.08|451.68|13
1626335240000|2021-07-15 07:47:20|457.31|451.91|457.19|451.79|457.31|451.91|457.16|451.76|19
1626335250000|2021-07-15 07:47:30|457.22|451.82|457.28|451.88|457.33|451.93|457.19|451.79|28
1626335260000|2021-07-15 07:47:40|457.29|451.89|457.63|452.23|457.63|452.23|457.29|451.89|26
1626335270000|2021-07-15 07:47:50|457.62|452.22|457.6|452.2|457.64|452.24|457.59|452.19|17
1626335280000|2021-07-15 07:48:00|457.59|452.19|457.62|452.22|457.63|452.23|457.56|452.16|12
1626335290000|2021-07-15 07:48:10|457.6|452.2|457.58|452.18|457.62|452.22|457.56|452.16|14
1626335300000|2021-07-15 07:48:20|457.59|452.19|457.74|452.34|457.74|452.34|457.57|452.17|20
1626335310000|2021-07-15 07:48:30|457.73|452.33|457.8|452.4|457.8|452.4|457.7|452.3|15
1626335320000|2021-07-15 07:48:40|457.76|452.36|457.51|452.11|457.79|452.39|457.49|452.09|21
1626335330000|2021-07-15 07:48:50|457.53|452.13|457.57|452.17|457.59|452.19|457.46|452.06|19
1626335340000|2021-07-15 07:49:00|457.56|452.16|457.51|452.11|457.56|452.16|457.48|452.08|23
1626335350000|2021-07-15 07:49:10|457.46|452.06|457.45|452.05|457.5|452.1|457.43|452.03|15
1626335360000|2021-07-15 07:49:20|457.44|452.04|457.49|452.09|457.49|452.09|457.44|452.04|5
1626335370000|2021-07-15 07:49:30|457.48|452.08|457.49|452.09|457.49|452.09|457.48|452.08|4
1626335380000|2021-07-15 07:49:40|457.48|452.08|457.53|452.13|457.58|452.18|457.47|452.07|11
1626335390000|2021-07-15 07:49:50|457.52|452.12|457.5|452.1|457.52|452.12|457.45|452.05|9
1626335400000|2021-07-15 07:50:00|457.51|452.11|457.53|452.13|457.54|452.14|457.51|452.11|12
1626335410000|2021-07-15 07:50:10|457.52|452.12|457.52|452.12|457.53|452.13|457.51|452.11|5
1626335420000|2021-07-15 07:50:20|457.53|452.13|457.63|452.23|457.63|452.23|457.53|452.13|15
1626335430000|2021-07-15 07:50:30|457.66|452.26|457.58|452.18|457.68|452.28|457.57|452.17|14
1626335440000|2021-07-15 07:50:40|457.59|452.19|457.58|452.18|457.65|452.25|457.52|452.12|15
1626335450000|2021-07-15 07:50:50|457.59|452.19|457.58|452.18|457.59|452.19|457.57|452.17|6
1626335460000|2021-07-15 07:51:00|457.61|452.21|457.75|452.35|457.75|452.35|457.59|452.19|13
1626335470000|2021-07-15 07:51:10|457.74|452.34|457.74|452.34|457.75|452.35|457.72|452.32|11
1626335480000|2021-07-15 07:51:20|457.73|452.33|457.84|452.44|457.84|452.44|457.72|452.32|13
1626335490000|2021-07-15 07:51:30|457.85|452.45|457.89|452.49|457.9|452.5|457.84|452.44|13
1626335500000|2021-07-15 07:51:40|457.9|452.5|457.57|452.17|457.91|452.51|457.57|452.17|17
1626335510000|2021-07-15 07:51:50|457.58|452.18|457.66|452.26|457.66|452.26|457.54|452.14|10
1626335520000|2021-07-15 07:52:00|457.54|452.14|457.65|452.25|457.65|452.25|457.5|452.1|5
1626335530000|2021-07-15 07:52:10|457.57|452.17|457.05|451.65|457.66|452.26|457.05|451.65|14
1626335540000|2021-07-15 07:52:20|457.02|451.62|457.02|451.62|457.02|451.62|457.02|451.62|1
1626335550000|2021-07-15 07:52:30|457.01|451.61|456.84|451.44|457.01|451.61|456.84|451.44|3
1626335560000|2021-07-15 07:52:40|456.83|451.43|456.83|451.43|456.83|451.43|456.83|451.43|1
1626335570000|2021-07-15 07:52:50|456.85|451.45|456.83|451.43|456.96|451.56|456.83|451.43|18
1626335580000|2021-07-15 07:53:00|456.82|451.42|456.92|451.52|456.92|451.52|456.74|451.34|13
1626335590000|2021-07-15 07:53:10|456.91|451.51|456.77|451.37|456.91|451.51|456.77|451.37|12
1626335600000|2021-07-15 07:53:20|456.7|451.3|456.77|451.37|456.77|451.37|456.69|451.29|6
1626335610000|2021-07-15 07:53:30|456.78|451.38|456.78|451.38|456.78|451.38|456.77|451.37|5
1626335620000|2021-07-15 07:53:40|456.72|451.32|456.78|451.38|456.78|451.38|456.72|451.32|4
1626335630000|2021-07-15 07:53:50|456.77|451.37|456.63|451.23|456.78|451.38|456.63|451.23|19
1626335640000|2021-07-15 07:54:00|456.62|451.22|456.31|450.91|456.71|451.31|456.31|450.91|15
1626335650000|2021-07-15 07:54:10|456.29|450.89|456.29|450.89|456.37|450.97|456.27|450.87|16
1626335660000|2021-07-15 07:54:20|456.3|450.9|456.45|451.05|456.46|451.06|456.27|450.87|19
1626335670000|2021-07-15 07:54:30|456.46|451.06|456.43|451.03|456.47|451.07|456.39|450.99|14
1626335680000|2021-07-15 07:54:40|456.39|450.99|456.56|451.16|456.67|451.27|456.34|450.94|23
1626335690000|2021-07-15 07:54:50|456.55|451.15|456.36|450.96|456.55|451.15|456.34|450.94|21
1626335700000|2021-07-15 07:55:00|456.32|450.92|456.33|450.93|456.34|450.94|456.32|450.92|22
1626335710000|2021-07-15 07:55:10|456.32|450.92|456.43|451.03|456.46|451.06|456.32|450.92|17
1626335720000|2021-07-15 07:55:20|456.42|451.02|456.7|451.3|456.7|451.3|456.41|451.01|20
1626335730000|2021-07-15 07:55:30|456.72|451.32|457.03|451.63|457.03|451.63|456.72|451.32|18
1626335740000|2021-07-15 07:55:40|457.12|451.72|457.61|452.21|457.61|452.21|457.1|451.7|24
1626335750000|2021-07-15 07:55:50|457.66|452.26|457.54|452.14|457.66|452.26|457.5|452.1|16
1626335760000|2021-07-15 07:56:00|457.53|452.13|457.39|451.99|457.53|452.13|457.33|451.93|17
1626335770000|2021-07-15 07:56:10|457.4|452|457.56|452.16|457.71|452.31|457.37|451.97|18
1626335780000|2021-07-15 07:56:20|457.61|452.21|457.76|452.36|457.76|452.36|457.59|452.19|19
1626335790000|2021-07-15 07:56:30|457.75|452.35|458|452.6|458|452.6|457.75|452.35|16
1626335800000|2021-07-15 07:56:40|457.99|452.59|457.89|452.49|457.99|452.59|457.74|452.34|26
1626335810000|2021-07-15 07:56:50|457.88|452.48|457.9|452.5|457.94|452.54|457.88|452.48|17
1626335820000|2021-07-15 07:57:00|457.95|452.55|457.89|452.49|457.98|452.58|457.89|452.49|19
1626335830000|2021-07-15 07:57:10|457.82|452.42|457.95|452.55|457.98|452.58|457.66|452.26|26
1626335840000|2021-07-15 07:57:20|457.94|452.54|458.32|452.92|458.32|452.92|457.94|452.54|28
1626335850000|2021-07-15 07:57:30|458.31|452.91|458.34|452.94|458.35|452.95|458.29|452.89|22
1626335860000|2021-07-15 07:57:40|458.35|452.95|458.26|452.86|458.35|452.95|458.26|452.86|26
1626335870000|2021-07-15 07:57:50|458.22|452.82|458.23|452.83|458.24|452.84|458.21|452.81|18
1626335880000|2021-07-15 07:58:00|458.22|452.82|458.21|452.81|458.26|452.86|458.2|452.8|12
1626335890000|2021-07-15 07:58:10|458.23|452.83|458.33|452.93|458.33|452.93|458.21|452.81|9
1626335900000|2021-07-15 07:58:20|458.34|452.94|458.13|452.73|458.35|452.95|458.13|452.73|19
1626335910000|2021-07-15 07:58:30|458.02|452.62|458.03|452.63|458.06|452.66|458.02|452.62|10
1626335920000|2021-07-15 07:58:40|458.02|452.62|458.04|452.64|458.04|452.64|458.02|452.62|2
1626335930000|2021-07-15 07:58:50|458.01|452.61|458.04|452.64|458.04|452.64|458.01|452.61|2
1626335940000|2021-07-15 07:59:00|457.99|452.59|458.07|452.67|458.16|452.76|457.94|452.54|19
1626335950000|2021-07-15 07:59:10|458.06|452.66|458.06|452.66|458.06|452.66|457.98|452.58|14
1626335960000|2021-07-15 07:59:20|458.05|452.65|458.14|452.74|458.16|452.76|458.05|452.65|20
1626335970000|2021-07-15 07:59:30|458.13|452.73|458.04|452.64|458.13|452.73|458.04|452.64|5
1626335980000|2021-07-15 07:59:40|458.05|452.65|458|452.6|458.12|452.72|457.94|452.54|17
1626335990000|2021-07-15 07:59:50|458.04|452.64|457.98|452.58|458.07|452.67|457.98|452.58|18
1626336000000|2021-07-15 08:00:00|457.97|452.57|457.77|452.37|458.04|452.64|457.77|452.37|13
1626336010000|2021-07-15 08:00:10|457.76|452.36|457.88|452.48|458.04|452.64|457.76|452.36|18
1626336020000|2021-07-15 08:00:20|457.91|452.51|458.02|452.62|458.02|452.62|457.91|452.51|11
1626336030000|2021-07-15 08:00:30|457.99|452.59|457.86|452.46|457.99|452.59|457.84|452.44|8
1626336040000|2021-07-15 08:00:40|457.88|452.48|457.88|452.48|457.9|452.5|457.88|452.48|4
1626336050000|2021-07-15 08:00:50|457.9|452.5|457.9|452.5|457.9|452.5|457.89|452.49|3
1626336060000|2021-07-15 08:01:00|457.89|452.49|457.88|452.48|457.9|452.5|457.85|452.45|7
1626336070000|2021-07-15 08:01:10|457.89|452.49|457.68|452.28|457.93|452.53|457.68|452.28|12
1626336080000|2021-07-15 08:01:20|457.64|452.24|457.28|451.88|457.64|452.24|457.28|451.88|9
1626336090000|2021-07-15 08:01:30|457.27|451.87|457|451.6|457.27|451.87|456.67|451.27|26
1626336100000|2021-07-15 08:01:40|457.01|451.61|457.47|452.07|457.48|452.08|457.01|451.61|25
1626336110000|2021-07-15 08:01:50|457.49|452.09|457.83|452.43|457.83|452.43|457.47|452.07|12
1626336120000|2021-07-15 08:02:00|457.84|452.44|458.32|452.92|458.32|452.92|457.84|452.44|15
1626336130000|2021-07-15 08:02:10|458.37|452.97|458.5|453.1|458.61|453.21|458.37|452.97|16
1626336140000|2021-07-15 08:02:20|458.55|453.15|458.9|453.5|458.98|453.58|458.55|453.15|10
1626336150000|2021-07-15 08:02:30|458.79|453.39|459.48|454.08|459.48|454.08|458.6|453.2|31
1626336160000|2021-07-15 08:02:40|459.51|454.11|459.81|454.41|460.01|454.61|459.44|454.04|28
1626336170000|2021-07-15 08:02:50|459.85|454.45|460.49|455.09|460.49|455.09|459.85|454.45|25
1626336180000|2021-07-15 08:03:00|460.26|454.86|461.89|456.49|461.9|456.5|460.26|454.86|26
1626336190000|2021-07-15 08:03:10|461.82|456.42|462.44|457.04|462.5|457.1|461.64|456.24|26
1626336200000|2021-07-15 08:03:20|462.43|457.03|461.96|456.56|462.43|457.03|461.8|456.4|24
1626336210000|2021-07-15 08:03:30|462.04|456.64|461.59|456.19|462.04|456.64|461.59|456.19|18
1626336220000|2021-07-15 08:03:40|461.6|456.2|461.69|456.29|461.69|456.29|461.33|455.93|22
1626336230000|2021-07-15 08:03:50|461.68|456.28|461.68|456.28|461.68|456.28|461.51|456.11|19
1626336240000|2021-07-15 08:04:00|461.75|456.35|461.55|456.15|461.8|456.4|461.5|456.1|20
1626336250000|2021-07-15 08:04:10|461.57|456.17|461.53|456.13|461.63|456.23|461.52|456.12|19
1626336260000|2021-07-15 08:04:20|461.52|456.12|461.55|456.15|461.56|456.16|461.46|456.06|22
1626336270000|2021-07-15 08:04:30|461.53|456.13|461.5|456.1|461.54|456.14|461.49|456.09|10
1626336280000|2021-07-15 08:04:40|461.49|456.09|461.02|455.62|461.54|456.14|461.02|455.62|20
1626336290000|2021-07-15 08:04:50|461.03|455.63|461.32|455.92|461.32|455.92|460.99|455.59|19
1626336300000|2021-07-15 08:05:00|461.33|455.93|461.17|455.77|461.39|455.99|461.16|455.76|22
1626336310000|2021-07-15 08:05:10|461.11|455.71|460.75|455.35|461.13|455.73|460.74|455.34|20
1626336320000|2021-07-15 08:05:20|460.63|455.23|460.22|454.82|460.63|455.23|460.16|454.76|22
1626336330000|2021-07-15 08:05:30|460.23|454.83|460.18|454.78|460.23|454.83|460.17|454.77|5
1626336340000|2021-07-15 08:05:40|460.17|454.77|460.14|454.74|460.17|454.77|460.07|454.67|7
1626336350000|2021-07-15 08:05:50|460.15|454.75|460.09|454.69|460.2|454.8|460.07|454.67|20
1626336360000|2021-07-15 08:06:00|460.1|454.7|459.87|454.47|460.14|454.74|459.82|454.42|14
1626336370000|2021-07-15 08:06:10|459.88|454.48|459.78|454.38|459.88|454.48|459.76|454.36|11
1626336380000|2021-07-15 08:06:20|459.85|454.45|460.29|454.89|460.29|454.89|459.81|454.41|19
1626336390000|2021-07-15 08:06:30|460.3|454.9|460.55|455.15|460.71|455.31|460.3|454.9|18
1626336400000|2021-07-15 08:06:40|460.64|455.24|460.74|455.34|460.95|455.55|460.64|455.24|20
1626336410000|2021-07-15 08:06:50|460.73|455.33|460.49|455.09|460.75|455.35|460.49|455.09|19
1626336420000|2021-07-15 08:07:00|460.5|455.1|460.77|455.37|460.77|455.37|460.5|455.1|18
1626336430000|2021-07-15 08:07:10|460.76|455.36|460.57|455.17|460.76|455.36|460.57|455.17|13
1626336440000|2021-07-15 08:07:20|460.53|455.13|460.52|455.12|460.53|455.13|460.49|455.09|8
1626336450000|2021-07-15 08:07:30|460.47|455.07|460.59|455.19|460.59|455.19|460.47|455.07|11
1626336460000|2021-07-15 08:07:40|460.58|455.18|460.53|455.13|460.58|455.18|460.48|455.08|14
1626336470000|2021-07-15 08:07:50|460.52|455.12|460.34|454.94|460.52|455.12|460.33|454.93|15
1626336480000|2021-07-15 08:08:00|460.37|454.97|460.33|454.93|460.4|455|460.31|454.91|10
1626336490000|2021-07-15 08:08:10|460.31|454.91|459.75|454.35|460.36|454.96|459.75|454.35|12
1626336500000|2021-07-15 08:08:20|459.76|454.36|459.94|454.54|459.94|454.54|459.76|454.36|14
1626336510000|2021-07-15 08:08:30|460|454.6|460.02|454.62|460.06|454.66|459.98|454.58|14
1626336520000|2021-07-15 08:08:40|459.97|454.57|460.03|454.63|460.03|454.63|459.85|454.45|9
1626336530000|2021-07-15 08:08:50|459.97|454.57|460.5|455.1|460.5|455.1|459.97|454.57|19
1626336540000|2021-07-15 08:09:00|460.54|455.14|461.2|455.8|461.2|455.8|460.54|455.14|22
1626336550000|2021-07-15 08:09:10|461.24|455.84|461.39|455.99|461.49|456.09|461.24|455.84|16
1626336560000|2021-07-15 08:09:20|461.37|455.97|461.4|456|461.4|456|461.31|455.91|7
1626336570000|2021-07-15 08:09:30|461.43|456.03|461.07|455.67|461.43|456.03|461.07|455.67|5
1626336580000|2021-07-15 08:09:40|461.1|455.7|460.77|455.37|461.1|455.7|460.74|455.34|21
1626336590000|2021-07-15 08:09:50|460.79|455.39|460.65|455.25|460.86|455.46|460.63|455.23|16
1626336600000|2021-07-15 08:10:00|460.67|455.27|460.74|455.34|460.78|455.38|460.67|455.27|10
1626336610000|2021-07-15 08:10:10|460.75|455.35|460.57|455.17|460.76|455.36|460.54|455.14|12
1626336620000|2021-07-15 08:10:20|460.6|455.2|460.56|455.16|460.66|455.26|460.54|455.14|21
1626336630000|2021-07-15 08:10:30|460.59|455.19|460.63|455.23|460.65|455.25|460.56|455.16|17
1626336640000|2021-07-15 08:10:40|460.64|455.24|460.61|455.21|460.64|455.24|460.61|455.21|4
1626336650000|2021-07-15 08:10:50|460.62|455.22|460.64|455.24|460.65|455.25|460.62|455.22|15
1626336660000|2021-07-15 08:11:00|460.65|455.25|460.91|455.51|460.91|455.51|460.63|455.23|14
1626336670000|2021-07-15 08:11:10|460.92|455.52|461.01|455.61|461.01|455.61|460.87|455.47|14
1626336680000|2021-07-15 08:11:20|460.95|455.55|460.96|455.56|461.01|455.61|460.86|455.46|22
1626336690000|2021-07-15 08:11:30|460.99|455.59|461.05|455.65|461.07|455.67|460.99|455.59|15
1626336700000|2021-07-15 08:11:40|461.06|455.66|461.08|455.68|461.08|455.68|461.05|455.65|6
1626336710000|2021-07-15 08:11:50|461.07|455.67|460.86|455.46|461.07|455.67|460.86|455.46|9
1626336720000|2021-07-15 08:12:00|460.82|455.42|460.73|455.33|460.82|455.42|460.71|455.31|10
1626336730000|2021-07-15 08:12:10|460.66|455.26|460.48|455.08|460.7|455.3|460.48|455.08|23
1626336740000|2021-07-15 08:12:20|460.47|455.07|460.37|454.97|460.49|455.09|460.35|454.95|14
1626336750000|2021-07-15 08:12:30|460.38|454.98|460.35|454.95|460.41|455.01|460.35|454.95|15
1626336760000|2021-07-15 08:12:40|460.34|454.94|460.19|454.79|460.34|454.94|460.19|454.79|11
1626336770000|2021-07-15 08:12:50|460.21|454.81|460.18|454.78|460.22|454.82|460.13|454.73|7
1626336780000|2021-07-15 08:13:00|460.1|454.7|459.85|454.45|460.13|454.73|459.83|454.43|17
1626336790000|2021-07-15 08:13:10|459.91|454.51|459.9|454.5|459.94|454.54|459.84|454.44|14
1626336800000|2021-07-15 08:13:20|459.84|454.44|459.88|454.48|459.91|454.51|459.84|454.44|12
1626336810000|2021-07-15 08:13:30|459.91|454.51|459.86|454.46|460.09|454.69|459.85|454.45|22
1626336820000|2021-07-15 08:13:40|459.85|454.45|459.86|454.46|459.86|454.46|459.84|454.44|8
1626336830000|2021-07-15 08:13:50|459.85|454.45|459.84|454.44|459.93|454.53|459.84|454.44|16
1626336840000|2021-07-15 08:14:00|459.85|454.45|459.72|454.32|459.86|454.46|459.72|454.32|16
1626336850000|2021-07-15 08:14:10|459.73|454.33|459.42|454.02|459.73|454.33|459.41|454.01|14
1626336860000|2021-07-15 08:14:20|459.43|454.03|459.31|453.91|459.43|454.03|459.31|453.91|6
1626336870000|2021-07-15 08:14:30|459.38|453.98|459.36|453.96|459.38|453.98|459.1|453.7|19
1626336880000|2021-07-15 08:14:40|459.42|454.02|459.29|453.89|459.44|454.04|459.27|453.87|17
1626336890000|2021-07-15 08:14:50|459.26|453.86|459.31|453.91|459.31|453.91|459.25|453.85|11
1626336900000|2021-07-15 08:15:00|459.28|453.88|459.61|454.21|459.61|454.21|459.28|453.88|15
1626336910000|2021-07-15 08:15:10|459.6|454.2|459.36|453.96|459.6|454.2|459.36|453.96|13
1626336920000|2021-07-15 08:15:20|459.39|453.99|459.43|454.03|459.44|454.04|459.39|453.99|8
1626336930000|2021-07-15 08:15:30|459.35|453.95|459.2|453.8|459.35|453.95|459.17|453.77|9
1626336940000|2021-07-15 08:15:40|459.17|453.77|459.05|453.65|459.2|453.8|458.97|453.57|16
1626336950000|2021-07-15 08:15:50|458.98|453.58|458.82|453.42|459.07|453.67|458.82|453.42|14
1626336960000|2021-07-15 08:16:00|458.83|453.43|458.47|453.07|458.85|453.45|458.47|453.07|16
1626336970000|2021-07-15 08:16:10|458.48|453.08|458.54|453.14|458.54|453.14|458.46|453.06|9
1626336980000|2021-07-15 08:16:20|458.47|453.07|458.24|452.84|458.52|453.12|458.24|452.84|15
1626336990000|2021-07-15 08:16:30|458.17|452.77|458.12|452.72|458.37|452.97|458.12|452.72|15
1626337000000|2021-07-15 08:16:40|458.07|452.67|458.09|452.69|458.11|452.71|458.02|452.62|15
1626337010000|2021-07-15 08:16:50|458.06|452.66|457.94|452.54|458.06|452.66|457.91|452.51|13
1626337020000|2021-07-15 08:17:00|457.92|452.52|457.66|452.26|457.92|452.52|457.6|452.2|14
1626337030000|2021-07-15 08:17:10|457.72|452.32|457.66|452.26|457.81|452.41|457.66|452.26|16
1626337040000|2021-07-15 08:17:20|457.67|452.27|458.07|452.67|458.07|452.67|457.66|452.26|23
1626337050000|2021-07-15 08:17:30|458.06|452.66|458.09|452.69|458.21|452.81|458.06|452.66|12
1626337060000|2021-07-15 08:17:40|458.12|452.72|457.97|452.57|458.13|452.73|457.9|452.5|24
1626337070000|2021-07-15 08:17:50|457.96|452.56|457.97|452.57|457.98|452.58|457.94|452.54|17
1626337080000|2021-07-15 08:18:00|457.94|452.54|458.24|452.84|458.25|452.85|457.94|452.54|24
1626337090000|2021-07-15 08:18:10|458.22|452.82|458.37|452.97|458.37|452.97|458.2|452.8|16
1626337100000|2021-07-15 08:18:20|458.41|453.01|458.51|453.11|458.53|453.13|458.39|452.99|16
1626337110000|2021-07-15 08:18:30|458.53|453.13|458.52|453.12|458.53|453.13|458.48|453.08|14
1626337120000|2021-07-15 08:18:40|458.51|453.11|458.54|453.14|458.54|453.14|458.46|453.06|11
1626337130000|2021-07-15 08:18:50|458.55|453.15|458.87|453.47|458.87|453.47|458.55|453.15|18
1626337140000|2021-07-15 08:19:00|458.85|453.45|459.14|453.74|459.19|453.79|458.85|453.45|11
1626337150000|2021-07-15 08:19:10|459.19|453.79|459.21|453.81|459.22|453.82|459.15|453.75|10
1626337160000|2021-07-15 08:19:20|459.22|453.82|459.22|453.82|459.22|453.82|459.2|453.8|3
1626337170000|2021-07-15 08:19:30|459.21|453.81|458.97|453.57|459.21|453.81|458.93|453.53|15
1626337180000|2021-07-15 08:19:40|458.95|453.55|458.97|453.57|458.99|453.59|458.95|453.55|12
1626337190000|2021-07-15 08:19:50|458.98|453.58|459.05|453.65|459.05|453.65|458.96|453.56|14
1626337200000|2021-07-15 08:20:00|459.03|453.63|458.37|452.97|459.03|453.63|458.37|452.97|25
1626337210000|2021-07-15 08:20:10|458.33|452.93|458.33|452.93|458.33|452.93|458.33|452.93|1
1626337220000|2021-07-15 08:20:20|458.35|452.95|458.44|453.04|458.48|453.08|458.35|452.95|10
1626337230000|2021-07-15 08:20:30|458.46|453.06|458.46|453.06|458.48|453.08|458.45|453.05|7
1626337240000|2021-07-15 08:20:40|458.47|453.07|458.5|453.1|458.57|453.17|458.45|453.05|13
1626337250000|2021-07-15 08:20:50|458.51|453.11|458.45|453.05|458.51|453.11|458.43|453.03|9
1626337260000|2021-07-15 08:21:00|458.44|453.04|458.26|452.86|458.44|453.04|458.26|452.86|15
1626337270000|2021-07-15 08:21:10|458.27|452.87|458.26|452.86|458.28|452.88|458.26|452.86|6
1626337280000|2021-07-15 08:21:20|458.27|452.87|458.1|452.7|458.27|452.87|458.06|452.66|15
1626337290000|2021-07-15 08:21:30|458.11|452.71|458.08|452.68|458.14|452.74|458.06|452.66|13
1626337300000|2021-07-15 08:21:40|458.09|452.69|458.11|452.71|458.13|452.73|458.08|452.68|17
1626337310000|2021-07-15 08:21:50|458.13|452.73|458.14|452.74|458.15|452.75|458.09|452.69|14
1626337320000|2021-07-15 08:22:00|458.13|452.73|457.89|452.49|458.14|452.74|457.79|452.39|17
1626337330000|2021-07-15 08:22:10|457.88|452.48|458.03|452.63|458.03|452.63|457.88|452.48|14
1626337340000|2021-07-15 08:22:20|458.02|452.62|458.09|452.69|458.09|452.69|457.91|452.51|21
1626337350000|2021-07-15 08:22:30|458.1|452.7|458.08|452.68|458.12|452.72|457.95|452.55|22
1626337360000|2021-07-15 08:22:40|458.09|452.69|458.08|452.68|458.09|452.69|458.06|452.66|7
1626337370000|2021-07-15 08:22:50|458.07|452.67|458.37|452.97|458.37|452.97|458.07|452.67|9
1626337380000|2021-07-15 08:23:00|458.39|452.99|457.88|452.48|458.43|453.03|457.88|452.48|28
1626337390000|2021-07-15 08:23:10|457.89|452.49|457.78|452.38|457.89|452.49|457.77|452.37|8
1626337400000|2021-07-15 08:23:20|457.82|452.42|457.79|452.39|457.82|452.42|457.79|452.39|3
1626337410000|2021-07-15 08:23:30|457.8|452.4|457.65|452.25|457.8|452.4|457.65|452.25|10
1626337420000|2021-07-15 08:23:40|457.62|452.22|457.66|452.26|457.66|452.26|457.5|452.1|12
1626337430000|2021-07-15 08:23:50|457.68|452.28|457.63|452.23|457.71|452.31|457.63|452.23|16
1626337440000|2021-07-15 08:24:00|457.62|452.22|457.62|452.22|457.63|452.23|457.61|452.21|7
1626337450000|2021-07-15 08:24:10|457.63|452.23|457.63|452.23|457.64|452.24|457.63|452.23|9
1626337460000|2021-07-15 08:24:20|457.64|452.24|457.71|452.31|457.73|452.33|457.63|452.23|13
1626337470000|2021-07-15 08:24:30|457.69|452.29|457.64|452.24|457.7|452.3|457.63|452.23|8
1626337480000|2021-07-15 08:24:40|457.7|452.3|457.77|452.37|457.77|452.37|457.69|452.29|8
1626337490000|2021-07-15 08:24:50|457.76|452.36|458.08|452.68|458.08|452.68|457.76|452.36|14
1626337500000|2021-07-15 08:25:00|458.05|452.65|457.82|452.42|458.06|452.66|457.8|452.4|16
1626337510000|2021-07-15 08:25:10|457.81|452.41|457.74|452.34|457.82|452.42|457.74|452.34|10
1626337520000|2021-07-15 08:25:20|457.72|452.32|457.41|452.01|457.77|452.37|457.3|451.9|29
1626337530000|2021-07-15 08:25:30|457.42|452.02|457.51|452.11|457.66|452.26|457.42|452.02|20
1626337540000|2021-07-15 08:25:40|457.54|452.14|457.39|451.99|457.54|452.14|457.3|451.9|13
1626337550000|2021-07-15 08:25:50|457.38|451.98|457.59|452.19|457.66|452.26|457.38|451.98|23
1626337560000|2021-07-15 08:26:00|457.61|452.21|457.81|452.41|457.81|452.41|457.6|452.2|13
1626337570000|2021-07-15 08:26:10|457.82|452.42|458.34|452.94|458.34|452.94|457.81|452.41|18
1626337580000|2021-07-15 08:26:20|458.36|452.96|458|452.6|458.36|452.96|458|452.6|15
1626337590000|2021-07-15 08:26:30|457.89|452.49|457.85|452.45|457.89|452.49|457.77|452.37|15
1626337600000|2021-07-15 08:26:40|457.83|452.43|457.54|452.14|457.84|452.44|457.53|452.13|18
1626337610000|2021-07-15 08:26:50|457.55|452.15|457.61|452.21|457.7|452.3|457.51|452.11|22
1626337620000|2021-07-15 08:27:00|457.62|452.22|457.74|452.34|457.83|452.43|457.62|452.22|23
1626337630000|2021-07-15 08:27:10|457.75|452.35|457.77|452.37|457.79|452.39|457.73|452.33|11
1626337640000|2021-07-15 08:27:20|457.8|452.4|457.8|452.4|457.8|452.4|457.79|452.39|3
1626337650000|2021-07-15 08:27:30|457.94|452.54|457.98|452.58|458.05|452.65|457.94|452.54|13
1626337660000|2021-07-15 08:27:40|457.99|452.59|458.02|452.62|458.03|452.63|457.95|452.55|17
1626337670000|2021-07-15 08:27:50|458.01|452.61|458.04|452.64|458.04|452.64|457.99|452.59|8
1626337680000|2021-07-15 08:28:00|458.06|452.66|458|452.6|458.06|452.66|457.92|452.52|17
1626337690000|2021-07-15 08:28:10|457.99|452.59|457.98|452.58|458|452.6|457.93|452.53|5
1626337700000|2021-07-15 08:28:20|458.01|452.61|457.96|452.56|458.01|452.61|457.96|452.56|8
1626337710000|2021-07-15 08:28:30|457.99|452.59|458.08|452.68|458.08|452.68|457.99|452.59|14
1626337720000|2021-07-15 08:28:40|458.07|452.67|458.36|452.96|458.38|452.98|458.07|452.67|9
1626337730000|2021-07-15 08:28:50|458.38|452.98|458.77|453.37|458.77|453.37|458.35|452.95|11
1626337740000|2021-07-15 08:29:00|458.74|453.34|458.55|453.15|458.74|453.34|458.26|452.86|31
1626337750000|2021-07-15 08:29:10|458.56|453.16|458.63|453.23|458.65|453.25|458.56|453.16|9
1626337760000|2021-07-15 08:29:20|458.64|453.24|458.72|453.32|458.72|453.32|458.64|453.24|7
1626337770000|2021-07-15 08:29:30|458.74|453.34|458.72|453.32|458.74|453.34|458.7|453.3|7
1626337780000|2021-07-15 08:29:40|458.74|453.34|458.8|453.4|458.8|453.4|458.72|453.32|13
1626337790000|2021-07-15 08:29:50|458.82|453.42|458.98|453.58|458.98|453.58|458.82|453.42|7
1626337800000|2021-07-15 08:30:00|458.95|453.55|458.68|453.28|458.95|453.55|458.65|453.25|25
1626337810000|2021-07-15 08:30:10|458.69|453.29|458.69|453.29|458.7|453.3|458.6|453.2|16
1626337820000|2021-07-15 08:30:20|458.67|453.27|458.22|452.82|458.69|453.29|458.2|452.8|22
1626337830000|2021-07-15 08:30:30|458.19|452.79|457.9|452.5|458.19|452.79|457.89|452.49|27
1626337840000|2021-07-15 08:30:40|457.91|452.51|457.9|452.5|457.92|452.52|457.88|452.48|19
1626337850000|2021-07-15 08:30:50|457.91|452.51|457.98|452.58|458|452.6|457.9|452.5|13
1626337860000|2021-07-15 08:31:00|458.01|452.61|458.01|452.61|458.03|452.63|457.97|452.57|13
1626337870000|2021-07-15 08:31:10|458|452.6|457.93|452.53|458.03|452.63|457.92|452.52|6
1626337880000|2021-07-15 08:31:20|457.94|452.54|458.01|452.61|458.02|452.62|457.91|452.51|16
1626337890000|2021-07-15 08:31:30|457.99|452.59|457.59|452.19|457.99|452.59|457.58|452.18|17
1626337900000|2021-07-15 08:31:40|457.57|452.17|457.57|452.17|457.61|452.21|457.56|452.16|15
1626337910000|2021-07-15 08:31:50|457.56|452.16|457.36|451.96|457.58|452.18|457.36|451.96|23
1626337920000|2021-07-15 08:32:00|457.38|451.98|457.14|451.74|457.38|451.98|457.04|451.64|19
1626337930000|2021-07-15 08:32:10|457.19|451.79|457.59|452.19|457.59|452.19|457.19|451.79|21
1626337940000|2021-07-15 08:32:20|457.63|452.23|457.51|452.11|457.64|452.24|457.5|452.1|20
1626337950000|2021-07-15 08:32:30|457.53|452.13|457.57|452.17|457.57|452.17|457.51|452.11|5
1626337960000|2021-07-15 08:32:40|457.58|452.18|457.46|452.06|457.58|452.18|457.46|452.06|14
1626337970000|2021-07-15 08:32:50|457.4|452|457.24|451.84|457.4|452|457.24|451.84|22
1626337980000|2021-07-15 08:33:00|457.26|451.86|457.38|451.98|457.39|451.99|457.14|451.74|22
1626337990000|2021-07-15 08:33:10|457.4|452|457.42|452.02|457.48|452.08|457.35|451.95|19
1626338000000|2021-07-15 08:33:20|457.4|452|457.39|451.99|457.42|452.02|457.34|451.94|22
1626338010000|2021-07-15 08:33:30|457.38|451.98|457.28|451.88|457.38|451.98|457.28|451.88|16
1626338020000|2021-07-15 08:33:40|457.29|451.89|457.3|451.9|457.3|451.9|457.27|451.87|20
1626338030000|2021-07-15 08:33:50|457.32|451.92|457.64|452.24|457.64|452.24|457.32|451.92|15
1626338040000|2021-07-15 08:34:00|457.6|452.2|457.62|452.22|457.62|452.22|457.59|452.19|6
1626338050000|2021-07-15 08:34:10|457.61|452.21|457.49|452.09|457.61|452.21|457.49|452.09|11
1626338060000|2021-07-15 08:34:20|457.4|452|457.2|451.8|457.42|452.02|457.19|451.79|19
1626338070000|2021-07-15 08:34:30|457.19|451.79|457.23|451.83|457.24|451.84|457.14|451.74|18
1626338080000|2021-07-15 08:34:40|457.22|451.82|457.4|452|457.4|452|457.11|451.71|23
1626338090000|2021-07-15 08:34:50|457.38|451.98|457.55|452.15|457.55|452.15|457.37|451.97|16
1626338100000|2021-07-15 08:35:00|457.54|452.14|457.57|452.17|457.66|452.26|457.46|452.06|23
1626338110000|2021-07-15 08:35:10|457.55|452.15|457.39|451.99|457.55|452.15|457.39|451.99|17
1626338120000|2021-07-15 08:35:20|457.37|451.97|457.51|452.11|457.52|452.12|457.29|451.89|14
1626338130000|2021-07-15 08:35:30|457.49|452.09|457.77|452.37|457.77|452.37|457.46|452.06|16
1626338140000|2021-07-15 08:35:40|457.79|452.39|457.81|452.41|457.81|452.41|457.57|452.17|21
1626338150000|2021-07-15 08:35:50|457.8|452.4|458.07|452.67|458.07|452.67|457.8|452.4|12
1626338160000|2021-07-15 08:36:00|458.08|452.68|458.32|452.92|458.32|452.92|458.08|452.68|15
1626338170000|2021-07-15 08:36:10|458.4|453|458.56|453.16|458.56|453.16|458.21|452.81|20
1626338180000|2021-07-15 08:36:20|458.57|453.17|458.61|453.21|458.61|453.21|458.53|453.13|11
1626338190000|2021-07-15 08:36:30|458.59|453.19|458.51|453.11|458.59|453.19|458.39|452.99|18
1626338200000|2021-07-15 08:36:40|458.53|453.13|458.84|453.44|458.84|453.44|458.53|453.13|14
1626338210000|2021-07-15 08:36:50|458.83|453.43|458.79|453.39|458.85|453.45|458.72|453.32|11
1626338220000|2021-07-15 08:37:00|458.78|453.38|458.83|453.43|458.83|453.43|458.77|453.37|18
1626338230000|2021-07-15 08:37:10|458.84|453.44|459.08|453.68|459.08|453.68|458.82|453.42|14
1626338240000|2021-07-15 08:37:20|459.25|453.85|459.55|454.15|459.64|454.24|459.25|453.85|25
1626338250000|2021-07-15 08:37:30|459.59|454.19|459.46|454.06|459.71|454.31|459.46|454.06|23
1626338260000|2021-07-15 08:37:40|459.47|454.07|459.56|454.16|459.56|454.16|459.47|454.07|16
1626338270000|2021-07-15 08:37:50|459.62|454.22|459.55|454.15|459.77|454.37|459.55|454.15|18
1626338280000|2021-07-15 08:38:00|459.54|454.14|459.77|454.37|459.84|454.44|459.54|454.14|26
1626338290000|2021-07-15 08:38:10|459.78|454.38|459.88|454.48|459.88|454.48|459.75|454.35|12
1626338300000|2021-07-15 08:38:20|459.87|454.47|459.77|454.37|459.87|454.47|459.71|454.31|7
1626338310000|2021-07-15 08:38:30|459.78|454.38|459.91|454.51|459.91|454.51|459.78|454.38|17
1626338320000|2021-07-15 08:38:40|459.84|454.44|459.72|454.32|459.84|454.44|459.65|454.25|21
1626338330000|2021-07-15 08:38:50|459.77|454.37|459.83|454.43|459.86|454.46|459.77|454.37|20
1626338340000|2021-07-15 08:39:00|459.84|454.44|459.73|454.33|459.85|454.45|459.73|454.33|10
1626338350000|2021-07-15 08:39:10|459.7|454.3|459.78|454.38|459.78|454.38|459.63|454.23|12
1626338360000|2021-07-15 08:39:20|459.79|454.39|459.87|454.47|459.87|454.47|459.79|454.39|4
1626338370000|2021-07-15 08:39:30|459.86|454.46|459.84|454.44|459.86|454.46|459.81|454.41|14
1626338380000|2021-07-15 08:39:40|459.83|454.43|459.78|454.38|459.83|454.43|459.78|454.38|10
1626338390000|2021-07-15 08:39:50|459.79|454.39|459.84|454.44|459.84|454.44|459.75|454.35|9
1626338400000|2021-07-15 08:40:00|459.83|454.43|459.74|454.34|459.83|454.43|459.69|454.29|14
1626338410000|2021-07-15 08:40:10|459.67|454.27|459.75|454.35|459.76|454.36|459.67|454.27|9
1626338420000|2021-07-15 08:40:20|459.74|454.34|459.76|454.36|459.76|454.36|459.71|454.31|15
1626338430000|2021-07-15 08:40:30|459.75|454.35|459.75|454.35|459.77|454.37|459.71|454.31|19
1626338440000|2021-07-15 08:40:40|459.72|454.32|459.26|453.86|459.75|454.35|459.26|453.86|17
1626338450000|2021-07-15 08:40:50|459.23|453.83|459.15|453.75|459.23|453.83|459.15|453.75|3
1626338460000|2021-07-15 08:41:00|459.12|453.72|459.4|454|459.4|454|459.12|453.72|14
1626338480000|2021-07-15 08:41:20|459.41|454.01|459.4|454|459.47|454.07|459.4|454|7
1626338490000|2021-07-15 08:41:30|459.39|453.99|459.54|454.14|459.56|454.16|459.36|453.96|20
1626338500000|2021-07-15 08:41:40|459.53|454.13|459.58|454.18|459.58|454.18|459.49|454.09|12
1626338510000|2021-07-15 08:41:50|459.7|454.3|459.8|454.4|459.84|454.44|459.7|454.3|18
1626338520000|2021-07-15 08:42:00|459.79|454.39|459.94|454.54|460.05|454.65|459.78|454.38|22
1626338530000|2021-07-15 08:42:10|459.97|454.57|460.05|454.65|460.09|454.69|459.94|454.54|16
1626338540000|2021-07-15 08:42:20|460.04|454.64|460.21|454.81|460.21|454.81|460.01|454.61|26
1626338550000|2021-07-15 08:42:30|460.23|454.83|460.29|454.89|460.29|454.89|460.23|454.83|3
1626338560000|2021-07-15 08:42:40|460.3|454.9|460.23|454.83|460.3|454.9|460.21|454.81|12
1626338570000|2021-07-15 08:42:50|460.25|454.85|460.31|454.91|460.31|454.91|460.25|454.85|3
1626338580000|2021-07-15 08:43:00|460.26|454.86|460.15|454.75|460.26|454.86|460.12|454.72|15
1626338590000|2021-07-15 08:43:10|460.16|454.76|460.3|454.9|460.3|454.9|460.16|454.76|6
1626338600000|2021-07-15 08:43:20|460.36|454.96|460.7|455.3|460.72|455.32|460.35|454.95|11
1626338610000|2021-07-15 08:43:30|460.71|455.31|460.94|455.54|461.02|455.62|460.71|455.31|18
1626338620000|2021-07-15 08:43:40|460.91|455.51|460.97|455.57|461.02|455.62|460.91|455.51|13
1626338630000|2021-07-15 08:43:50|460.98|455.58|461.05|455.65|461.14|455.74|460.98|455.58|13
1626338640000|2021-07-15 08:44:00|461.04|455.64|461|455.6|461.05|455.65|460.98|455.58|19
1626338650000|2021-07-15 08:44:10|461.01|455.61|460.71|455.31|461.01|455.61|460.66|455.26|26
1626338660000|2021-07-15 08:44:20|460.72|455.32|461.04|455.64|461.04|455.64|460.71|455.31|23
1626338670000|2021-07-15 08:44:30|461.03|455.63|460.72|455.32|461.03|455.63|460.67|455.27|23
1626338680000|2021-07-15 08:44:40|460.71|455.31|460.91|455.51|460.91|455.51|460.71|455.31|19
1626338690000|2021-07-15 08:44:50|460.93|455.53|460.81|455.41|460.96|455.56|460.78|455.38|26
1626338700000|2021-07-15 08:45:00|460.82|455.42|460.54|455.14|460.82|455.42|460.52|455.12|19
1626338710000|2021-07-15 08:45:10|460.55|455.15|460.5|455.1|460.55|455.15|460.48|455.08|10
1626338720000|2021-07-15 08:45:20|460.51|455.11|460.26|454.86|460.51|455.11|460.26|454.86|9
1626338730000|2021-07-15 08:45:30|460.2|454.8|460.14|454.74|460.2|454.8|460.14|454.74|9
1626338740000|2021-07-15 08:45:40|460.12|454.72|459.64|454.24|460.12|454.72|459.64|454.24|11
1626338750000|2021-07-15 08:45:50|459.6|454.2|459.4|454|459.6|454.2|459.38|453.98|11
1626338760000|2021-07-15 08:46:00|459.38|453.98|459.76|454.36|459.76|454.36|459.38|453.98|18
1626338770000|2021-07-15 08:46:10|459.77|454.37|459.58|454.18|459.77|454.37|459.58|454.18|11
1626338780000|2021-07-15 08:46:20|459.55|454.15|459.69|454.29|459.72|454.32|459.52|454.12|21
1626338790000|2021-07-15 08:46:30|459.71|454.31|459.71|454.31|459.73|454.33|459.7|454.3|7
1626338800000|2021-07-15 08:46:40|459.72|454.32|459.63|454.23|459.72|454.32|459.55|454.15|16
1626338810000|2021-07-15 08:46:50|459.64|454.24|459.6|454.2|459.64|454.24|459.57|454.17|11
1626338820000|2021-07-15 08:47:00|459.59|454.19|459.48|454.08|459.59|454.19|459.48|454.08|7
1626338830000|2021-07-15 08:47:10|459.49|454.09|459.57|454.17|459.57|454.17|459.49|454.09|9
1626338840000|2021-07-15 08:47:20|459.58|454.18|459.6|454.2|459.61|454.21|459.58|454.18|10
1626338850000|2021-07-15 08:47:30|459.58|454.18|459.51|454.11|459.6|454.2|459.51|454.11|9
1626338860000|2021-07-15 08:47:40|459.52|454.12|459.31|453.91|459.55|454.15|459.29|453.89|21
1626338870000|2021-07-15 08:47:50|459.22|453.82|459.2|453.8|459.23|453.83|459.2|453.8|6
1626338880000|2021-07-15 08:48:00|459.16|453.76|459.06|453.66|459.16|453.76|459.02|453.62|10
1626338890000|2021-07-15 08:48:10|459.04|453.64|459.44|454.04|459.44|454.04|459.04|453.64|14
1626338900000|2021-07-15 08:48:20|459.45|454.05|459.59|454.19|459.6|454.2|459.45|454.05|15
1626338910000|2021-07-15 08:48:30|459.58|454.18|459.48|454.08|459.58|454.18|459.42|454.02|13
1626338920000|2021-07-15 08:48:40|459.49|454.09|459.6|454.2|459.63|454.23|459.49|454.09|9
1626338930000|2021-07-15 08:48:50|459.61|454.21|459.59|454.19|459.61|454.21|459.55|454.15|15
1626338940000|2021-07-15 08:49:00|459.58|454.18|459.6|454.2|459.6|454.2|459.55|454.15|14
1626338950000|2021-07-15 08:49:10|459.61|454.21|460.12|454.72|460.12|454.72|459.61|454.21|13
1626338960000|2021-07-15 08:49:20|460.11|454.71|459.9|454.5|460.11|454.71|459.9|454.5|16
1626338970000|2021-07-15 08:49:30|459.93|454.53|459.99|454.59|460|454.6|459.92|454.52|10
1626338980000|2021-07-15 08:49:40|459.98|454.58|460.16|454.76|460.16|454.76|459.98|454.58|8
1626338990000|2021-07-15 08:49:50|460.14|454.74|460.09|454.69|460.16|454.76|460.09|454.69|5
1626339000000|2021-07-15 08:50:00|460.08|454.68|459.87|454.47|460.08|454.68|459.61|454.21|26
1626339010000|2021-07-15 08:50:10|459.85|454.45|459.91|454.51|459.91|454.51|459.82|454.42|8
1626339020000|2021-07-15 08:50:20|459.93|454.53|460.3|454.9|460.3|454.9|459.93|454.53|12
1626339030000|2021-07-15 08:50:30|460.36|454.96|460.33|454.93|460.36|454.96|460.26|454.86|11
1626339040000|2021-07-15 08:50:40|460.39|454.99|460.14|454.74|460.39|454.99|460.05|454.65|22
1626339050000|2021-07-15 08:50:50|460.13|454.73|460.13|454.73|460.15|454.75|460.08|454.68|19
1626339060000|2021-07-15 08:51:00|460.11|454.71|459.96|454.56|460.12|454.72|459.94|454.54|14
1626339070000|2021-07-15 08:51:10|459.97|454.57|459.98|454.58|459.98|454.58|459.96|454.56|4
1626339080000|2021-07-15 08:51:20|459.97|454.57|460.26|454.86|460.26|454.86|459.97|454.57|12
1626339090000|2021-07-15 08:51:30|460.24|454.84|460.24|454.84|460.25|454.85|460.24|454.84|7
1626339100000|2021-07-15 08:51:40|460.25|454.85|460.31|454.91|460.34|454.94|460.24|454.84|12
1626339110000|2021-07-15 08:51:50|460.32|454.92|460.23|454.83|460.32|454.92|460.18|454.78|22
1626339120000|2021-07-15 08:52:00|460.24|454.84|460.21|454.81|460.28|454.88|460.16|454.76|14
1626339130000|2021-07-15 08:52:10|460.22|454.82|460.28|454.88|460.29|454.89|460.21|454.81|11
1626339140000|2021-07-15 08:52:20|460.27|454.87|460.25|454.85|460.27|454.87|460.23|454.83|5
1626339150000|2021-07-15 08:52:30|460.26|454.86|460.02|454.62|460.26|454.86|460.02|454.62|14
1626339160000|2021-07-15 08:52:40|459.99|454.59|460.08|454.68|460.08|454.68|459.99|454.59|12
1626339170000|2021-07-15 08:52:50|460.07|454.67|460.12|454.72|460.12|454.72|460.07|454.67|13
1626339180000|2021-07-15 08:53:00|460.14|454.74|460.53|455.13|460.53|455.13|460.13|454.73|20
1626339190000|2021-07-15 08:53:10|460.55|455.15|460.45|455.05|460.57|455.17|460.39|454.99|18
1626339200000|2021-07-15 08:53:20|460.46|455.06|460.83|455.43|460.83|455.43|460.44|455.04|12
1626339210000|2021-07-15 08:53:30|460.82|455.42|460.68|455.28|460.82|455.42|460.64|455.24|13
1626339220000|2021-07-15 08:53:40|460.67|455.27|460.91|455.51|460.91|455.51|460.67|455.27|14
1626339230000|2021-07-15 08:53:50|460.92|455.52|461.04|455.64|461.04|455.64|460.83|455.43|7
1626339240000|2021-07-15 08:54:00|461.06|455.66|460.82|455.42|461.18|455.78|460.74|455.34|21
1626339250000|2021-07-15 08:54:10|460.77|455.37|460.69|455.29|460.77|455.37|460.5|455.1|22
1626339260000|2021-07-15 08:54:20|460.71|455.31|460.82|455.42|460.82|455.42|460.7|455.3|12
1626339270000|2021-07-15 08:54:30|460.83|455.43|460.93|455.53|460.95|455.55|460.83|455.43|10
1626339280000|2021-07-15 08:54:40|460.91|455.51|460.63|455.23|460.94|455.54|460.63|455.23|19
1626339290000|2021-07-15 08:54:50|460.62|455.22|460.85|455.45|460.85|455.45|460.54|455.14|21
1626339300000|2021-07-15 08:55:00|460.86|455.46|460.79|455.39|460.86|455.46|460.76|455.36|17
1626339310000|2021-07-15 08:55:10|460.78|455.38|460.74|455.34|460.88|455.48|460.74|455.34|17
1626339320000|2021-07-15 08:55:20|460.76|455.36|460.82|455.42|460.88|455.48|460.76|455.36|11
1626339330000|2021-07-15 08:55:30|460.83|455.43|460.9|455.5|460.9|455.5|460.82|455.42|9
1626339340000|2021-07-15 08:55:40|460.89|455.49|460.68|455.28|460.89|455.49|460.68|455.28|23
1626339350000|2021-07-15 08:55:50|460.62|455.22|460.49|455.09|460.62|455.22|460.4|455|14
1626339360000|2021-07-15 08:56:00|460.5|455.1|460.56|455.16|460.6|455.2|460.41|455.01|15
1626339370000|2021-07-15 08:56:10|460.57|455.17|460.62|455.22|460.68|455.28|460.56|455.16|13
1626339380000|2021-07-15 08:56:20|460.63|455.23|460.7|455.3|460.7|455.3|460.62|455.22|19
1626339390000|2021-07-15 08:56:30|460.69|455.29|460.51|455.11|460.71|455.31|460.51|455.11|22
1626339400000|2021-07-15 08:56:40|460.52|455.12|460.3|454.9|460.54|455.14|460.29|454.89|18
1626339410000|2021-07-15 08:56:50|460.26|454.86|460.48|455.08|460.51|455.11|460.26|454.86|15
1626339420000|2021-07-15 08:57:00|460.47|455.07|460.61|455.21|460.61|455.21|460.47|455.07|7
1626339430000|2021-07-15 08:57:10|460.67|455.27|460.67|455.27|460.69|455.29|460.65|455.25|9
1626339440000|2021-07-15 08:57:20|460.66|455.26|460.55|455.15|460.66|455.26|460.51|455.11|19
1626339450000|2021-07-15 08:57:30|460.54|455.14|460.46|455.06|460.54|455.14|460.46|455.06|5
1626339460000|2021-07-15 08:57:40|460.45|455.05|460.44|455.04|460.46|455.06|460.4|455|13
1626339470000|2021-07-15 08:57:50|460.43|455.03|460.32|454.92|460.44|455.04|460.32|454.92|12
1626339480000|2021-07-15 08:58:00|460.29|454.89|460.23|454.83|460.29|454.89|460.2|454.8|17
1626339490000|2021-07-15 08:58:10|460.22|454.82|460.14|454.74|460.22|454.82|460.13|454.73|19
1626339500000|2021-07-15 08:58:20|460.11|454.71|460.26|454.86|460.26|454.86|460.07|454.67|18
1626339510000|2021-07-15 08:58:30|460.27|454.87|460.3|454.9|460.31|454.91|460.26|454.86|8
1626339520000|2021-07-15 08:58:40|460.29|454.89|460.11|454.71|460.29|454.89|460.11|454.71|11
1626339530000|2021-07-15 08:58:50|460.09|454.69|460.13|454.73|460.14|454.74|460.09|454.69|6
1626339540000|2021-07-15 08:59:00|460.11|454.71|460.09|454.69|460.12|454.72|460.07|454.67|17
1626339550000|2021-07-15 08:59:10|460.08|454.68|459.89|454.49|460.08|454.68|459.89|454.49|15
1626339560000|2021-07-15 08:59:20|459.9|454.5|459.98|454.58|460.06|454.66|459.9|454.5|13
1626339570000|2021-07-15 08:59:30|459.99|454.59|459.8|454.4|460|454.6|459.79|454.39|15
1626339580000|2021-07-15 08:59:40|459.81|454.41|459.79|454.39|459.81|454.41|459.77|454.37|9
1626339590000|2021-07-15 08:59:50|459.78|454.38|459.9|454.5|459.9|454.5|459.78|454.38|10
1626339600000|2021-07-15 09:00:00|459.89|454.49|459.56|454.16|459.89|454.49|459.55|454.15|24
1626339610000|2021-07-15 09:00:10|459.57|454.17|459.56|454.16|459.65|454.25|459.52|454.12|22
1626339620000|2021-07-15 09:00:20|459.57|454.17|459.84|454.44|459.84|454.44|459.56|454.16|17
1626339630000|2021-07-15 09:00:30|459.83|454.43|459.75|454.35|459.86|454.46|459.72|454.32|19
1626339640000|2021-07-15 09:00:40|459.73|454.33|459.8|454.4|459.81|454.41|459.73|454.33|19
1626339650000|2021-07-15 09:00:50|459.79|454.39|459.75|454.35|459.79|454.39|459.75|454.35|8
1626339660000|2021-07-15 09:01:00|459.74|454.34|459.74|454.34|459.74|454.34|459.7|454.3|19
1626339670000|2021-07-15 09:01:10|459.75|454.35|459.74|454.34|459.84|454.44|459.73|454.33|16
1626339680000|2021-07-15 09:01:20|459.75|454.35|459.72|454.32|459.75|454.35|459.71|454.31|10
1626339690000|2021-07-15 09:01:30|459.73|454.33|459.82|454.42|459.82|454.42|459.73|454.33|5
1626339700000|2021-07-15 09:01:40|459.8|454.4|459.7|454.3|459.8|454.4|459.68|454.28|18
1626339710000|2021-07-15 09:01:50|459.69|454.29|459.41|454.01|459.7|454.3|459.41|454.01|14
1626339720000|2021-07-15 09:02:00|459.45|454.05|459.28|453.88|459.45|454.05|459.22|453.82|21
1626339730000|2021-07-15 09:02:10|459.23|453.83|458.8|453.4|459.23|453.83|458.8|453.4|20
1626339740000|2021-07-15 09:02:20|458.81|453.41|459.01|453.61|459.04|453.64|458.81|453.41|17
1626339750000|2021-07-15 09:02:30|459.02|453.62|459.01|453.61|459.06|453.66|458.97|453.57|23
1626339760000|2021-07-15 09:02:40|458.99|453.59|458.89|453.49|458.99|453.59|458.89|453.49|10
1626339770000|2021-07-15 09:02:50|458.91|453.51|459.04|453.64|459.04|453.64|458.87|453.47|16
1626339780000|2021-07-15 09:03:00|459.05|453.65|459.03|453.63|459.05|453.65|459|453.6|16
1626339790000|2021-07-15 09:03:10|458.9|453.5|459.17|453.77|459.17|453.77|458.87|453.47|12
1626339800000|2021-07-15 09:03:20|459.22|453.82|459.29|453.89|459.29|453.89|459.13|453.73|14
1626339810000|2021-07-15 09:03:30|459.36|453.96|459.35|453.95|459.36|453.96|459.31|453.91|8
1626339820000|2021-07-15 09:03:40|459.37|453.97|459.38|453.98|459.39|453.99|459.37|453.97|3
1626339830000|2021-07-15 09:03:50|459.39|453.99|459.31|453.91|459.39|453.99|459.27|453.87|19
1626339840000|2021-07-15 09:04:00|459.3|453.9|459.4|454|459.4|454|459.3|453.9|11
1626339850000|2021-07-15 09:04:10|459.38|453.98|459.35|453.95|459.4|454|459.32|453.92|17
1626339860000|2021-07-15 09:04:20|459.36|453.96|459.38|453.98|459.39|453.99|459.36|453.96|12
1626339870000|2021-07-15 09:04:30|459.39|453.99|460.07|454.67|460.07|454.67|459.38|453.98|16
1626339880000|2021-07-15 09:04:40|460.06|454.66|460.4|455|460.4|455|460.06|454.66|10
1626339890000|2021-07-15 09:04:50|460.42|455.02|460.52|455.12|460.58|455.18|460.41|455.01|5
1626339900000|2021-07-15 09:05:00|460.55|455.15|460.41|455.01|460.55|455.15|460.41|455.01|4
1626339910000|2021-07-15 09:05:10|460.46|455.06|460.7|455.3|460.7|455.3|460.46|455.06|10
1626339920000|2021-07-15 09:05:20|460.73|455.33|460.66|455.26|460.73|455.33|460.61|455.21|8
1626339930000|2021-07-15 09:05:30|460.65|455.25|460.62|455.22|460.67|455.27|460.54|455.14|15
1626339940000|2021-07-15 09:05:40|460.61|455.21|460.62|455.22|460.62|455.22|460.58|455.18|10
1626339950000|2021-07-15 09:05:50|460.61|455.21|460.62|455.22|460.63|455.23|460.59|455.19|13
1626339960000|2021-07-15 09:06:00|460.6|455.2|460.3|454.9|460.62|455.22|460.28|454.88|14
1626339970000|2021-07-15 09:06:10|460.39|454.99|460.49|455.09|460.49|455.09|460.35|454.95|12
1626339980000|2021-07-15 09:06:20|460.51|455.11|460.59|455.19|460.59|455.19|460.5|455.1|7
1626339990000|2021-07-15 09:06:30|460.6|455.2|460.83|455.43|460.99|455.59|460.6|455.2|20
1626340000000|2021-07-15 09:06:40|460.79|455.39|460.82|455.42|460.84|455.44|460.79|455.39|13
1626340010000|2021-07-15 09:06:50|460.81|455.41|460.86|455.46|460.87|455.47|460.79|455.39|10
1626340020000|2021-07-15 09:07:00|460.84|455.44|460.94|455.54|460.94|455.54|460.83|455.43|15
1626340030000|2021-07-15 09:07:10|460.95|455.55|461.06|455.66|461.33|455.93|460.95|455.55|29
1626340040000|2021-07-15 09:07:20|461.05|455.65|461.22|455.82|461.22|455.82|461.05|455.65|19
1626340050000|2021-07-15 09:07:30|461.21|455.81|461.16|455.76|461.21|455.81|461.1|455.7|22
1626340060000|2021-07-15 09:07:40|461.13|455.73|460.8|455.4|461.14|455.74|460.8|455.4|25
1626340070000|2021-07-15 09:07:50|460.79|455.39|460.65|455.25|460.79|455.39|460.65|455.25|15
1626340080000|2021-07-15 09:08:00|460.64|455.24|460.83|455.43|460.85|455.45|460.63|455.23|17
1626340090000|2021-07-15 09:08:10|460.84|455.44|460.94|455.54|460.94|455.54|460.83|455.43|25
1626340100000|2021-07-15 09:08:20|460.96|455.56|461.21|455.81|461.21|455.81|460.96|455.56|14
1626340110000|2021-07-15 09:08:30|461.2|455.8|461.11|455.71|461.23|455.83|461.11|455.71|14
1626340120000|2021-07-15 09:08:40|461.13|455.73|461.17|455.77|461.18|455.78|461.13|455.73|9
1626340130000|2021-07-15 09:08:50|461.18|455.78|461.27|455.87|461.32|455.92|461.17|455.77|12
1626340140000|2021-07-15 09:09:00|461.28|455.88|461.33|455.93|461.34|455.94|461.28|455.88|17
1626340150000|2021-07-15 09:09:10|461.31|455.91|461.33|455.93|461.35|455.95|461.3|455.9|15
1626340160000|2021-07-15 09:09:20|461.34|455.94|461.19|455.79|461.34|455.94|461.15|455.75|19
1626340170000|2021-07-15 09:09:30|461.2|455.8|461.27|455.87|461.3|455.9|461.11|455.71|22
1626340180000|2021-07-15 09:09:40|461.26|455.86|461.36|455.96|461.36|455.96|461.18|455.78|14
1626340190000|2021-07-15 09:09:50|461.32|455.92|461.31|455.91|461.35|455.95|461.3|455.9|19
1626340200000|2021-07-15 09:10:00|461.32|455.92|461.03|455.63|461.32|455.92|461.03|455.63|22
1626340210000|2021-07-15 09:10:10|461.02|455.62|460.76|455.36|461.03|455.63|460.76|455.36|22
1626340220000|2021-07-15 09:10:20|460.77|455.37|460.77|455.37|460.82|455.42|460.69|455.29|13
1626340230000|2021-07-15 09:10:30|460.76|455.36|460.78|455.38|460.8|455.4|460.71|455.31|13
1626340240000|2021-07-15 09:10:40|460.79|455.39|460.86|455.46|460.86|455.46|460.79|455.39|9
1626340250000|2021-07-15 09:10:50|460.83|455.43|460.82|455.42|460.83|455.43|460.77|455.37|11
1626340260000|2021-07-15 09:11:00|460.83|455.43|460.92|455.52|460.92|455.52|460.82|455.42|7
1626340270000|2021-07-15 09:11:10|460.93|455.53|460.81|455.41|461|455.6|460.8|455.4|12
1626340280000|2021-07-15 09:11:20|460.85|455.45|460.68|455.28|460.85|455.45|460.68|455.28|11
1626340290000|2021-07-15 09:11:30|460.69|455.29|460.79|455.39|460.82|455.42|460.68|455.28|12
1626340300000|2021-07-15 09:11:40|460.81|455.41|460.74|455.34|460.86|455.46|460.74|455.34|18
1626340310000|2021-07-15 09:11:50|460.75|455.35|460.75|455.35|460.76|455.36|460.69|455.29|19
1626340320000|2021-07-15 09:12:00|460.72|455.32|460.67|455.27|460.77|455.37|460.67|455.27|12
1626340330000|2021-07-15 09:12:10|460.68|455.28|460.65|455.25|460.7|455.3|460.64|455.24|16
1626340340000|2021-07-15 09:12:20|460.58|455.18|460.38|454.98|460.58|455.18|460.25|454.85|18
1626340350000|2021-07-15 09:12:30|460.39|454.99|460.62|455.22|460.62|455.22|460.39|454.99|11
1626340360000|2021-07-15 09:12:40|460.63|455.23|460.77|455.37|460.79|455.39|460.54|455.14|16
1626340370000|2021-07-15 09:12:50|460.76|455.36|460.95|455.55|460.95|455.55|460.76|455.36|10
1626340380000|2021-07-15 09:13:00|460.98|455.58|460.84|455.44|460.98|455.58|460.82|455.42|12
1626340390000|2021-07-15 09:13:10|460.85|455.45|460.98|455.58|460.98|455.58|460.85|455.45|13
1626340400000|2021-07-15 09:13:20|460.96|455.56|461.12|455.72|461.12|455.72|460.96|455.56|9
1626340410000|2021-07-15 09:13:30|461.1|455.7|461.17|455.77|461.21|455.81|461.1|455.7|17
1626340420000|2021-07-15 09:13:40|461.14|455.74|461.2|455.8|461.2|455.8|461.14|455.74|10
1626340430000|2021-07-15 09:13:50|461.21|455.81|461.27|455.87|461.3|455.9|461.2|455.8|11
1626340440000|2021-07-15 09:14:00|461.26|455.86|461.31|455.91|461.31|455.91|461.13|455.73|21
1626340450000|2021-07-15 09:14:10|461.28|455.88|461.08|455.68|461.28|455.88|461.08|455.68|25
1626340460000|2021-07-15 09:14:20|461.09|455.69|460.91|455.51|461.09|455.69|460.88|455.48|18
1626340470000|2021-07-15 09:14:30|460.92|455.52|461.14|455.74|461.14|455.74|460.92|455.52|16
1626340480000|2021-07-15 09:14:40|461.16|455.76|461.16|455.76|461.26|455.86|461.12|455.72|25
1626340490000|2021-07-15 09:14:50|461.15|455.75|461.14|455.74|461.18|455.78|461.1|455.7|18
1626340500000|2021-07-15 09:15:00|461.13|455.73|461.21|455.81|461.24|455.84|461.1|455.7|18
1626340510000|2021-07-15 09:15:10|461.22|455.82|461.06|455.66|461.25|455.85|461.06|455.66|15
1626340520000|2021-07-15 09:15:20|461.07|455.67|461.22|455.82|461.22|455.82|461.04|455.64|15
1626340530000|2021-07-15 09:15:30|461.18|455.78|461.12|455.72|461.2|455.8|461.11|455.71|20
1626340540000|2021-07-15 09:15:40|461.11|455.71|461.12|455.72|461.2|455.8|461.11|455.71|18
1626340550000|2021-07-15 09:15:50|461.13|455.73|461.17|455.77|461.2|455.8|460.98|455.58|26
1626340560000|2021-07-15 09:16:00|461.16|455.76|461.17|455.77|461.22|455.82|461.15|455.75|12
1626340570000|2021-07-15 09:16:10|461.19|455.79|461.25|455.85|461.32|455.92|461.17|455.77|22
1626340580000|2021-07-15 09:16:20|461.24|455.84|461.2|455.8|461.33|455.93|461.2|455.8|22
1626340590000|2021-07-15 09:16:30|461.21|455.81|461.22|455.82|461.23|455.83|461.19|455.79|16
1626340600000|2021-07-15 09:16:40|461.21|455.81|461.31|455.91|461.32|455.92|461.21|455.81|17
1626340610000|2021-07-15 09:16:50|461.3|455.9|461.31|455.91|461.32|455.92|461.3|455.9|14
1626340620000|2021-07-15 09:17:00|461.32|455.92|461.5|456.1|461.51|456.11|461.32|455.92|11
1626340630000|2021-07-15 09:17:10|461.55|456.15|461.96|456.56|461.96|456.56|461.55|456.15|28
1626340640000|2021-07-15 09:17:20|461.99|456.59|462.09|456.69|462.09|456.69|461.86|456.46|26
1626340650000|2021-07-15 09:17:30|462.11|456.71|462.31|456.91|462.42|457.02|462.11|456.71|30
1626340660000|2021-07-15 09:17:40|462.29|456.89|462.14|456.74|462.29|456.89|462.14|456.74|9
1626340670000|2021-07-15 09:17:50|462.15|456.75|462.19|456.79|462.2|456.8|462.09|456.69|13
1626340680000|2021-07-15 09:18:00|462.17|456.77|462.24|456.84|462.28|456.88|462.17|456.77|22
1626340690000|2021-07-15 09:18:10|462.25|456.85|461.88|456.48|462.25|456.85|461.87|456.47|18
1626340700000|2021-07-15 09:18:20|461.89|456.49|461.99|456.59|461.99|456.59|461.83|456.43|17
1626340710000|2021-07-15 09:18:30|462|456.6|462.01|456.61|462.01|456.61|461.98|456.58|9
1626340720000|2021-07-15 09:18:40|462.03|456.63|462.09|456.69|462.17|456.77|462.02|456.62|13
1626340730000|2021-07-15 09:18:50|462.1|456.7|462.13|456.73|462.26|456.86|462.04|456.64|18
1626340740000|2021-07-15 09:19:00|462.12|456.72|462.09|456.69|462.13|456.73|462.06|456.66|19
1626340750000|2021-07-15 09:19:10|462.1|456.7|462.46|457.06|462.46|457.06|462.07|456.67|21
1626340760000|2021-07-15 09:19:20|462.5|457.1|462.43|457.03|462.5|457.1|462.28|456.88|25
1626340770000|2021-07-15 09:19:30|462.45|457.05|462.45|457.05|462.6|457.2|462.44|457.04|17
1626340780000|2021-07-15 09:19:40|462.47|457.07|462.72|457.32|462.73|457.33|462.47|457.07|18
1626340790000|2021-07-15 09:19:50|462.71|457.31|462.98|457.58|462.98|457.58|462.69|457.29|15
1626340800000|2021-07-15 09:20:00|462.96|457.56|462.59|457.19|462.96|457.56|462.53|457.13|28
1626340810000|2021-07-15 09:20:10|462.58|457.18|462.46|457.06|462.69|457.29|462.41|457.01|21
1626340820000|2021-07-15 09:20:20|462.45|457.05|462.57|457.17|462.6|457.2|462.44|457.04|23
1626340830000|2021-07-15 09:20:30|462.56|457.16|462.62|457.22|462.64|457.24|462.51|457.11|21
1626340840000|2021-07-15 09:20:40|462.65|457.25|462.74|457.34|462.74|457.34|462.64|457.24|13
1626340850000|2021-07-15 09:20:50|462.73|457.33|462.94|457.54|462.97|457.57|462.66|457.26|17
1626340860000|2021-07-15 09:21:00|462.93|457.53|462.95|457.55|462.95|457.55|462.93|457.53|4
1626340870000|2021-07-15 09:21:10|462.97|457.57|462.7|457.3|462.99|457.59|462.67|457.27|17
1626340880000|2021-07-15 09:21:20|462.67|457.27|462.74|457.34|462.74|457.34|462.67|457.27|16
1626340890000|2021-07-15 09:21:30|462.73|457.33|462.79|457.39|462.79|457.39|462.66|457.26|23
1626340900000|2021-07-15 09:21:40|462.82|457.42|462.91|457.51|462.94|457.54|462.82|457.42|9
1626340910000|2021-07-15 09:21:50|462.92|457.52|462.94|457.54|462.94|457.54|462.78|457.38|19
1626340920000|2021-07-15 09:22:00|462.97|457.57|463.2|457.8|463.2|457.8|462.97|457.57|17
1626340930000|2021-07-15 09:22:10|463.05|457.65|463.37|457.97|463.39|457.99|462.9|457.5|27
1626340940000|2021-07-15 09:22:20|463.36|457.96|463.58|458.18|463.64|458.24|463.26|457.86|27
1626340950000|2021-07-15 09:22:30|463.57|458.17|463.67|458.27|463.67|458.27|463.57|458.17|13
1626340960000|2021-07-15 09:22:40|463.71|458.31|464.04|458.64|464.04|458.64|463.63|458.23|13
1626340970000|2021-07-15 09:22:50|464|458.6|464.29|458.89|464.32|458.92|464|458.6|15
1626340980000|2021-07-15 09:23:00|464.28|458.88|464.46|459.06|464.47|459.07|464.19|458.79|13
1626340990000|2021-07-15 09:23:10|464.45|459.05|464.47|459.07|464.51|459.11|464.44|459.04|20
1626341000000|2021-07-15 09:23:20|464.49|459.09|464.53|459.13|464.57|459.17|464.45|459.05|20
1626341010000|2021-07-15 09:23:30|464.52|459.12|464.55|459.15|464.57|459.17|464.48|459.08|26
1626341020000|2021-07-15 09:23:40|464.54|459.14|464.81|459.41|464.81|459.41|464.52|459.12|22
1626341030000|2021-07-15 09:23:50|464.7|459.3|465.18|459.78|465.29|459.89|464.7|459.3|19
1626341040000|2021-07-15 09:24:00|465.2|459.8|465.04|459.64|465.2|459.8|465.04|459.64|20
1626341050000|2021-07-15 09:24:10|464.99|459.59|464.74|459.34|464.99|459.59|464.74|459.34|11
1626341060000|2021-07-15 09:24:20|464.71|459.31|464.48|459.08|464.71|459.31|464.48|459.08|9
1626341070000|2021-07-15 09:24:30|464.49|459.09|464.25|458.85|464.52|459.12|464.25|458.85|21
1626341080000|2021-07-15 09:24:40|464.29|458.89|464.27|458.87|464.29|458.89|464.26|458.86|11
1626341090000|2021-07-15 09:24:50|464.23|458.83|464.19|458.79|464.23|458.83|464.19|458.79|8
1626341100000|2021-07-15 09:25:00|464.18|458.78|463.96|458.56|464.19|458.79|463.96|458.56|16
1626341110000|2021-07-15 09:25:10|464.03|458.63|463.91|458.51|464.03|458.63|463.91|458.51|10
1626341120000|2021-07-15 09:25:20|463.94|458.54|464|458.6|464.08|458.68|463.94|458.54|12
1626341130000|2021-07-15 09:25:30|463.99|458.59|464.02|458.62|464.03|458.63|463.99|458.59|15
1626341140000|2021-07-15 09:25:40|464.01|458.61|463.99|458.59|464.03|458.63|463.99|458.59|9
1626341150000|2021-07-15 09:25:50|464|458.6|463.83|458.43|464.01|458.61|463.83|458.43|17
1626341160000|2021-07-15 09:26:00|463.81|458.41|463.69|458.29|463.83|458.43|463.69|458.29|5
1626341170000|2021-07-15 09:26:10|463.67|458.27|463.6|458.2|463.74|458.34|463.6|458.2|10
1626341180000|2021-07-15 09:26:20|463.63|458.23|463.63|458.23|463.7|458.3|463.62|458.22|7
1626341190000|2021-07-15 09:26:30|463.64|458.24|463.63|458.23|463.65|458.25|463.59|458.19|18
1626341200000|2021-07-15 09:26:40|463.61|458.21|463.59|458.19|463.61|458.21|463.59|458.19|3
1626341210000|2021-07-15 09:26:50|463.63|458.23|463.62|458.22|463.68|458.28|463.62|458.22|11
1626341220000|2021-07-15 09:27:00|463.65|458.25|464.1|458.7|464.1|458.7|463.64|458.24|26
1626341230000|2021-07-15 09:27:10|464.11|458.71|463.97|458.57|464.16|458.76|463.97|458.57|15
1626341240000|2021-07-15 09:27:20|463.84|458.44|463.61|458.21|463.86|458.46|463.61|458.21|11
1626341250000|2021-07-15 09:27:30|463.56|458.16|463.41|458.01|463.56|458.16|463.39|457.99|14
1626341260000|2021-07-15 09:27:40|463.37|457.97|463.36|457.96|463.41|458.01|463.36|457.96|11
1626341270000|2021-07-15 09:27:50|463.38|457.98|463.38|457.98|463.38|457.98|463.37|457.97|13
1626341280000|2021-07-15 09:28:00|463.37|457.97|463.32|457.92|463.38|457.98|463.32|457.92|17
1626341290000|2021-07-15 09:28:10|463.31|457.91|463.55|458.15|463.59|458.19|463.31|457.91|23
1626341300000|2021-07-15 09:28:20|463.52|458.12|463.47|458.07|463.54|458.14|463.47|458.07|20
1626341310000|2021-07-15 09:28:30|463.5|458.1|463.47|458.07|463.54|458.14|463.45|458.05|20
1626341320000|2021-07-15 09:28:40|463.45|458.05|463.46|458.06|463.48|458.08|463.44|458.04|23
1626341330000|2021-07-15 09:28:50|463.45|458.05|463.38|457.98|463.48|458.08|463.37|457.97|22
1626341340000|2021-07-15 09:29:00|463.39|457.99|463.25|457.85|463.39|457.99|463.25|457.85|19
1626341350000|2021-07-15 09:29:10|463.26|457.86|463.35|457.95|463.35|457.95|463.21|457.81|25
1626341360000|2021-07-15 09:29:20|463.34|457.94|463.31|457.91|463.34|457.94|463.27|457.87|19
1626341370000|2021-07-15 09:29:30|463.3|457.9|463.22|457.82|463.3|457.9|463.2|457.8|17
1626341380000|2021-07-15 09:29:40|463.21|457.81|463.65|458.25|463.66|458.26|463.21|457.81|14
1626341390000|2021-07-15 09:29:50|463.66|458.26|463.56|458.16|463.67|458.27|463.56|458.16|10
1626341400000|2021-07-15 09:30:00|463.57|458.17|463.45|458.05|463.61|458.21|463.42|458.02|18
1626341410000|2021-07-15 09:30:10|463.44|458.04|463.44|458.04|463.48|458.08|463.35|457.95|13
1626341420000|2021-07-15 09:30:20|463.42|458.02|463.43|458.03|463.43|458.03|463.37|457.97|15
1626341430000|2021-07-15 09:30:30|463.42|458.02|463.37|457.97|463.42|458.02|463.37|457.97|12
1626341440000|2021-07-15 09:30:40|463.39|457.99|463.22|457.82|463.39|457.99|463.22|457.82|16
1626341450000|2021-07-15 09:30:50|463.18|457.78|463.17|457.77|463.19|457.79|463.13|457.73|8
1626341460000|2021-07-15 09:31:00|463.18|457.78|463.25|457.85|463.26|457.86|463.14|457.74|24
1626341470000|2021-07-15 09:31:10|463.3|457.9|463.33|457.93|463.35|457.95|463.3|457.9|13
1626341480000|2021-07-15 09:31:20|463.34|457.94|463.69|458.29|463.71|458.31|463.33|457.93|24
1626341490000|2021-07-15 09:31:30|463.71|458.31|463.62|458.22|463.74|458.34|463.6|458.2|12
1626341500000|2021-07-15 09:31:40|463.6|458.2|463.35|457.95|463.6|458.2|463.35|457.95|19
1626341510000|2021-07-15 09:31:50|463.33|457.93|463.25|457.85|463.35|457.95|463.25|457.85|20
1626341520000|2021-07-15 09:32:00|463.23|457.83|463.42|458.02|463.42|458.02|463.23|457.83|13
1626341530000|2021-07-15 09:32:10|463.41|458.01|463.4|458|463.42|458.02|463.38|457.98|16
1626341540000|2021-07-15 09:32:20|463.39|457.99|463.4|458|463.41|458.01|463.38|457.98|15
1626341550000|2021-07-15 09:32:30|463.41|458.01|463.59|458.19|463.63|458.23|463.41|458.01|20
1626341560000|2021-07-15 09:32:40|463.58|458.18|463.42|458.02|463.59|458.19|463.42|458.02|20
1626341570000|2021-07-15 09:32:50|463.43|458.03|463.46|458.06|463.47|458.07|463.4|458|16
1626341580000|2021-07-15 09:33:00|463.48|458.08|463.56|458.16|463.57|458.17|463.48|458.08|11
1626341590000|2021-07-15 09:33:10|463.55|458.15|463.68|458.28|463.68|458.28|463.54|458.14|12
1626341600000|2021-07-15 09:33:20|463.7|458.3|463.67|458.27|463.74|458.34|463.61|458.21|17
1626341610000|2021-07-15 09:33:30|463.66|458.26|463.65|458.25|463.68|458.28|463.62|458.22|19
1626341620000|2021-07-15 09:33:40|463.66|458.26|463.48|458.08|463.66|458.26|463.43|458.03|21
1626341630000|2021-07-15 09:33:50|463.45|458.05|463.34|457.94|463.48|458.08|463.31|457.91|19
1626341640000|2021-07-15 09:34:00|463.33|457.93|463.56|458.16|463.59|458.19|463.31|457.91|16
1626341650000|2021-07-15 09:34:10|463.54|458.14|463.6|458.2|463.63|458.23|463.54|458.14|7
1626341660000|2021-07-15 09:34:20|463.57|458.17|463.34|457.94|463.59|458.19|463.33|457.93|14
1626341670000|2021-07-15 09:34:30|463.33|457.93|463.36|457.96|463.38|457.98|463.32|457.92|10
1626341680000|2021-07-15 09:34:40|463.38|457.98|463.39|457.99|463.39|457.99|463.38|457.98|6
1626341690000|2021-07-15 09:34:50|463.4|458|463.37|457.97|463.41|458.01|463.37|457.97|12
1626341700000|2021-07-15 09:35:00|463.36|457.96|463.04|457.64|463.37|457.97|463.04|457.64|20
1626341710000|2021-07-15 09:35:10|463.05|457.65|463.09|457.69|463.09|457.69|463.03|457.63|13
1626341720000|2021-07-15 09:35:20|463.1|457.7|463.31|457.91|463.31|457.91|463.08|457.68|16
1626341730000|2021-07-15 09:35:30|463.32|457.92|463.18|457.78|463.32|457.92|463.18|457.78|16
1626341740000|2021-07-15 09:35:40|463.19|457.79|463.27|457.87|463.35|457.95|463.19|457.79|23
1626341750000|2021-07-15 09:35:50|463.28|457.88|463.46|458.06|463.47|458.07|463.26|457.86|17
1626341760000|2021-07-15 09:36:00|463.45|458.05|463.49|458.09|463.5|458.1|463.43|458.03|13
1626341770000|2021-07-15 09:36:10|463.5|458.1|463.42|458.02|463.56|458.16|463.42|458.02|20
1626341780000|2021-07-15 09:36:20|463.39|457.99|463.51|458.11|463.54|458.14|463.39|457.99|23
1626341790000|2021-07-15 09:36:30|463.52|458.12|463.44|458.04|463.54|458.14|463.44|458.04|16
1626341800000|2021-07-15 09:36:40|463.42|458.02|463.4|458|463.42|458.02|463.4|458|3
1626341810000|2021-07-15 09:36:50|463.32|457.92|463.26|457.86|463.32|457.92|463.19|457.79|16
1626341820000|2021-07-15 09:37:00|463.25|457.85|463.26|457.86|463.29|457.89|463.24|457.84|17
1626341830000|2021-07-15 09:37:10|463.24|457.84|462.94|457.54|463.24|457.84|462.94|457.54|11
1626341840000|2021-07-15 09:37:20|462.93|457.53|462.9|457.5|462.93|457.53|462.89|457.49|5
1626341850000|2021-07-15 09:37:30|462.88|457.48|462.56|457.16|462.88|457.48|462.54|457.14|10
1626341860000|2021-07-15 09:37:40|462.54|457.14|462.45|457.05|462.57|457.17|462.44|457.04|24
1626341870000|2021-07-15 09:37:50|462.43|457.03|462.41|457.01|462.44|457.04|462.4|457|14
1626341880000|2021-07-15 09:38:00|462.4|457|462.6|457.2|462.61|457.21|462.4|457|17
1626341890000|2021-07-15 09:38:10|462.61|457.21|462.55|457.15|462.67|457.27|462.52|457.12|24
1626341900000|2021-07-15 09:38:20|462.54|457.14|462.54|457.14|462.59|457.19|462.54|457.14|18
1626341910000|2021-07-15 09:38:30|462.53|457.13|462.47|457.07|462.54|457.14|462.13|456.73|26
1626341920000|2021-07-15 09:38:40|462.49|457.09|462.49|457.09|462.5|457.1|462.47|457.07|7
1626341930000|2021-07-15 09:38:50|462.5|457.1|462.41|457.01|462.51|457.11|462.41|457.01|11
1626341940000|2021-07-15 09:39:00|462.4|457|462.43|457.03|462.43|457.03|462.4|457|10
1626341950000|2021-07-15 09:39:10|462.42|457.02|462.42|457.02|462.43|457.03|462.4|457|15
1626341960000|2021-07-15 09:39:20|462.41|457.01|462.45|457.05|462.49|457.09|462.41|457.01|9
1626341970000|2021-07-15 09:39:30|462.44|457.04|462.63|457.23|462.81|457.41|462.44|457.04|23
1626341980000|2021-07-15 09:39:40|462.62|457.22|462.45|457.05|462.62|457.22|462.45|457.05|17
1626341990000|2021-07-15 09:39:50|462.48|457.08|462.28|456.88|462.48|457.08|462.27|456.87|21
1626342000000|2021-07-15 09:40:00|462.29|456.89|462.2|456.8|462.33|456.93|462.19|456.79|23
1626342010000|2021-07-15 09:40:10|462.19|456.79|461.95|456.55|462.19|456.79|461.95|456.55|21
1626342020000|2021-07-15 09:40:20|461.92|456.52|461.63|456.23|461.92|456.52|461.63|456.23|23
1626342030000|2021-07-15 09:40:30|461.64|456.24|461.92|456.52|461.98|456.58|461.64|456.24|24
1626342040000|2021-07-15 09:40:40|461.93|456.53|462|456.6|462.16|456.76|461.9|456.5|26
1626342050000|2021-07-15 09:40:50|461.97|456.57|462.16|456.76|462.16|456.76|461.97|456.57|13
1626342060000|2021-07-15 09:41:00|462.14|456.74|462.14|456.74|462.14|456.74|462.02|456.62|17
1626342070000|2021-07-15 09:41:10|462.13|456.73|462.12|456.72|462.15|456.75|462.12|456.72|7
1626342080000|2021-07-15 09:41:20|462.14|456.74|461.98|456.58|462.14|456.74|461.95|456.55|24
1626342090000|2021-07-15 09:41:30|461.99|456.59|462.22|456.82|462.23|456.83|461.99|456.59|20
1626342100000|2021-07-15 09:41:40|462.25|456.85|462.06|456.66|462.25|456.85|462.06|456.66|19
1626342110000|2021-07-15 09:41:50|462.07|456.67|462.25|456.85|462.26|456.86|462.05|456.65|20
1626342120000|2021-07-15 09:42:00|462.24|456.84|462.08|456.68|462.25|456.85|462.03|456.63|25
1626342130000|2021-07-15 09:42:10|462.12|456.72|461.94|456.54|462.12|456.72|461.94|456.54|14
1626342140000|2021-07-15 09:42:20|461.95|456.55|461.9|456.5|461.96|456.56|461.9|456.5|7
1626342150000|2021-07-15 09:42:30|461.91|456.51|461.91|456.51|461.91|456.51|461.9|456.5|5
1626342160000|2021-07-15 09:42:40|461.93|456.53|462.03|456.63|462.07|456.67|461.86|456.46|10
1626342170000|2021-07-15 09:42:50|462.01|456.61|462.05|456.65|462.05|456.65|462.01|456.61|9
1626342180000|2021-07-15 09:43:00|462.07|456.67|462.33|456.93|462.33|456.93|462.06|456.66|15
1626342190000|2021-07-15 09:43:10|462.29|456.89|461.98|456.58|462.3|456.9|461.98|456.58|13
1626342200000|2021-07-15 09:43:20|461.92|456.52|462|456.6|462.02|456.62|461.91|456.51|12
1626342210000|2021-07-15 09:43:30|462.01|456.61|462.16|456.76|462.21|456.81|462.01|456.61|17
1626342220000|2021-07-15 09:43:40|462.19|456.79|462.14|456.74|462.19|456.79|462.14|456.74|15
1626342230000|2021-07-15 09:43:50|462.13|456.73|462.13|456.73|462.16|456.76|462.13|456.73|13
1626342240000|2021-07-15 09:44:00|462.14|456.74|462.19|456.79|462.19|456.79|462.09|456.69|22
1626342250000|2021-07-15 09:44:10|462.18|456.78|462.12|456.72|462.28|456.88|462.12|456.72|29
1626342260000|2021-07-15 09:44:20|462.1|456.7|462.13|456.73|462.23|456.83|462.05|456.65|27
1626342270000|2021-07-15 09:44:30|462.15|456.75|462.15|456.75|462.17|456.77|462.11|456.71|18
1626342280000|2021-07-15 09:44:40|462.16|456.76|462.18|456.78|462.19|456.79|462.15|456.75|13
1626342290000|2021-07-15 09:44:50|462.17|456.77|462.29|456.89|462.31|456.91|462.17|456.77|15
1626342300000|2021-07-15 09:45:00|462.27|456.87|462.13|456.73|462.27|456.87|462.13|456.73|7
1626342310000|2021-07-15 09:45:10|462.16|456.76|461.88|456.48|462.17|456.77|461.83|456.43|17
1626342320000|2021-07-15 09:45:20|461.86|456.46|462.07|456.67|462.08|456.68|461.83|456.43|20
1626342330000|2021-07-15 09:45:30|462.08|456.68|462.05|456.65|462.09|456.69|462.05|456.65|12
1626342340000|2021-07-15 09:45:40|462.04|456.64|461.91|456.51|462.05|456.65|461.85|456.45|17
1626342350000|2021-07-15 09:45:50|461.89|456.49|461.87|456.47|461.9|456.5|461.83|456.43|15
1626342360000|2021-07-15 09:46:00|461.84|456.44|461.84|456.44|461.87|456.47|461.84|456.44|3
1626342370000|2021-07-15 09:46:10|461.85|456.45|462.05|456.65|462.08|456.68|461.84|456.44|11
1626342380000|2021-07-15 09:46:20|462.04|456.64|462.02|456.62|462.04|456.64|462.01|456.61|10
1626342390000|2021-07-15 09:46:30|462.04|456.64|462.02|456.62|462.04|456.64|462.01|456.61|12
1626342400000|2021-07-15 09:46:40|462.03|456.63|461.89|456.49|462.03|456.63|461.89|456.49|15
1626342410000|2021-07-15 09:46:50|461.87|456.47|461.87|456.47|461.88|456.48|461.84|456.44|9
1626342420000|2021-07-15 09:47:00|461.88|456.48|461.87|456.47|461.88|456.48|461.87|456.47|6
1626342430000|2021-07-15 09:47:10|461.89|456.49|461.87|456.47|461.89|456.49|461.86|456.46|21
1626342440000|2021-07-15 09:47:20|461.88|456.48|461.88|456.48|461.88|456.48|461.87|456.47|3
1626342450000|2021-07-15 09:47:30|461.89|456.49|462.09|456.69|462.12|456.72|461.88|456.48|17
1626342460000|2021-07-15 09:47:40|462.08|456.68|461.98|456.58|462.09|456.69|461.97|456.57|11
1626342470000|2021-07-15 09:47:50|462|456.6|461.92|456.52|462.04|456.64|461.91|456.51|11
1626342480000|2021-07-15 09:48:00|461.91|456.51|461.78|456.38|461.91|456.51|461.78|456.38|12
1626342490000|2021-07-15 09:48:10|461.79|456.39|461.88|456.48|461.9|456.5|461.78|456.38|20
1626342500000|2021-07-15 09:48:20|461.87|456.47|461.84|456.44|461.89|456.49|461.84|456.44|16
1626342510000|2021-07-15 09:48:30|461.88|456.48|461.86|456.46|461.88|456.48|461.85|456.45|5
1626342520000|2021-07-15 09:48:40|461.85|456.45|461.85|456.45|461.86|456.46|461.84|456.44|4
1626342540000|2021-07-15 09:49:00|461.84|456.44|461.85|456.45|461.85|456.45|461.84|456.44|4
1626342550000|2021-07-15 09:49:10|461.84|456.44|461.62|456.22|461.85|456.45|461.62|456.22|6
1626342560000|2021-07-15 09:49:20|461.49|456.09|461.48|456.08|461.82|456.42|461.48|456.08|20
1626342570000|2021-07-15 09:49:30|461.49|456.09|461.65|456.25|461.67|456.27|461.49|456.09|14
1626342580000|2021-07-15 09:49:40|461.64|456.24|461.45|456.05|461.64|456.24|461.45|456.05|20
1626342590000|2021-07-15 09:49:50|461.44|456.04|461.51|456.11|461.61|456.21|461.44|456.04|13
1626342600000|2021-07-15 09:50:00|461.5|456.1|461.46|456.06|461.5|456.1|461.43|456.03|13
1626342610000|2021-07-15 09:50:10|461.47|456.07|461.52|456.12|461.57|456.17|461.46|456.06|15
1626342620000|2021-07-15 09:50:20|461.5|456.1|461.31|455.91|461.51|456.11|461.29|455.89|10
1626342630000|2021-07-15 09:50:30|461.32|455.92|461.37|455.97|461.39|455.99|461.28|455.88|19
1626342640000|2021-07-15 09:50:40|461.38|455.98|461.49|456.09|461.51|456.11|461.38|455.98|16
1626342650000|2021-07-15 09:50:50|461.5|456.1|461.57|456.17|461.58|456.18|461.49|456.09|15
1626342660000|2021-07-15 09:51:00|461.56|456.16|461.55|456.15|461.6|456.2|461.5|456.1|9
1626342670000|2021-07-15 09:51:10|461.54|456.14|461.59|456.19|461.6|456.2|461.53|456.13|7
1626342680000|2021-07-15 09:51:20|461.57|456.17|461.47|456.07|461.59|456.19|461.47|456.07|12
1626342690000|2021-07-15 09:51:30|461.48|456.08|461.58|456.18|461.6|456.2|461.48|456.08|16
1626342700000|2021-07-15 09:51:40|461.59|456.19|461.29|455.89|461.59|456.19|461.28|455.88|22
1626342710000|2021-07-15 09:51:50|461.28|455.88|461.23|455.83|461.28|455.88|461.21|455.81|14
1626342720000|2021-07-15 09:52:00|461.25|455.85|461.21|455.81|461.44|456.04|461.2|455.8|14
1626342730000|2021-07-15 09:52:10|461.2|455.8|461.16|455.76|461.22|455.82|461.15|455.75|17
1626342740000|2021-07-15 09:52:20|461.17|455.77|461.03|455.63|461.21|455.81|461.03|455.63|15
1626342750000|2021-07-15 09:52:30|460.98|455.58|460.72|455.32|460.99|455.59|460.72|455.32|15
1626342760000|2021-07-15 09:52:40|460.71|455.31|460.92|455.52|460.93|455.53|460.71|455.31|15
1626342770000|2021-07-15 09:52:50|460.9|455.5|460.96|455.56|460.96|455.56|460.88|455.48|11
1626342780000|2021-07-15 09:53:00|460.91|455.51|460.91|455.51|460.91|455.51|460.91|455.51|1
1626342790000|2021-07-15 09:53:10|460.84|455.44|460.78|455.38|460.85|455.45|460.78|455.38|10
1626342800000|2021-07-15 09:53:20|460.79|455.39|461.09|455.69|461.09|455.69|460.79|455.39|11
1626342810000|2021-07-15 09:53:30|461.08|455.68|461.18|455.78|461.21|455.81|461.08|455.68|13
1626342820000|2021-07-15 09:53:40|461.19|455.79|461.54|456.14|461.54|456.14|461.19|455.79|13
1626342830000|2021-07-15 09:53:50|461.56|456.16|461.53|456.13|461.75|456.35|461.52|456.12|19
1626342840000|2021-07-15 09:54:00|461.56|456.16|461.59|456.19|461.6|456.2|461.56|456.16|5
1626342850000|2021-07-15 09:54:10|461.58|456.18|461.4|456|461.58|456.18|461.34|455.94|11
1626342860000|2021-07-15 09:54:20|461.41|456.01|461.42|456.02|461.42|456.02|461.35|455.95|10
1626342870000|2021-07-15 09:54:30|461.44|456.04|461.47|456.07|461.57|456.17|461.44|456.04|10
1626342880000|2021-07-15 09:54:40|461.49|456.09|461.54|456.14|461.55|456.15|461.49|456.09|11
1626342890000|2021-07-15 09:54:50|461.53|456.13|461.53|456.13|461.54|456.14|461.53|456.13|3
1626342900000|2021-07-15 09:55:00|461.54|456.14|461.53|456.13|461.54|456.14|461.53|456.13|2
1626342910000|2021-07-15 09:55:10|461.47|456.07|462.03|456.63|462.03|456.63|461.4|456|27
1626342920000|2021-07-15 09:55:20|462.06|456.66|462.06|456.66|462.1|456.7|462.03|456.63|8
1626342930000|2021-07-15 09:55:30|462.02|456.62|461.95|456.55|462.02|456.62|461.94|456.54|9
1626342940000|2021-07-15 09:55:40|461.99|456.59|462.04|456.64|462.04|456.64|461.99|456.59|3
1626342950000|2021-07-15 09:55:50|462.08|456.68|462.15|456.75|462.15|456.75|462.08|456.68|3
1626342960000|2021-07-15 09:56:00|462.12|456.72|462.04|456.64|462.15|456.75|462.04|456.64|7
1626342970000|2021-07-15 09:56:10|462.03|456.63|462.27|456.87|462.27|456.87|462.03|456.63|11
1626342980000|2021-07-15 09:56:20|462.23|456.83|462.1|456.7|462.27|456.87|462.1|456.7|11
1626342990000|2021-07-15 09:56:30|462.09|456.69|462.09|456.69|462.14|456.74|462.08|456.68|14
1626343000000|2021-07-15 09:56:40|462.08|456.68|462.18|456.78|462.18|456.78|462.08|456.68|12
1626343010000|2021-07-15 09:56:50|462.23|456.83|462.22|456.82|462.23|456.83|462.22|456.82|2
1626343020000|2021-07-15 09:57:00|462.23|456.83|462.39|456.99|462.39|456.99|462.23|456.83|6
1626343030000|2021-07-15 09:57:10|462.38|456.98|462.42|457.02|462.42|457.02|462.38|456.98|4
1626343040000|2021-07-15 09:57:20|462.44|457.04|462.52|457.12|462.52|457.12|462.44|457.04|5
1626343050000|2021-07-15 09:57:30|462.62|457.22|462.57|457.17|462.62|457.22|462.57|457.17|4
1626343060000|2021-07-15 09:57:40|462.52|457.12|462.43|457.03|462.63|457.23|462.43|457.03|17
1626343080000|2021-07-15 09:58:00|462.41|457.01|462.57|457.17|462.58|457.18|462.41|457.01|9
1626343090000|2021-07-15 09:58:10|462.58|457.18|462.59|457.19|462.59|457.19|462.5|457.1|12
1626343100000|2021-07-15 09:58:20|462.63|457.23|462.63|457.23|462.64|457.24|462.63|457.23|13
1626343120000|2021-07-15 09:58:40|462.58|457.18|462.63|457.23|462.63|457.23|462.58|457.18|4
1626343130000|2021-07-15 09:58:50|462.64|457.24|462.63|457.23|462.69|457.29|462.63|457.23|9
1626343140000|2021-07-15 09:59:00|462.68|457.28|462.41|457.01|462.68|457.28|462.41|457.01|20
1626343150000|2021-07-15 09:59:10|462.4|457|462.21|456.81|462.4|457|462.21|456.81|13
1626343160000|2021-07-15 09:59:20|462.2|456.8|462.41|457.01|462.41|457.01|462.19|456.79|16
1626343170000|2021-07-15 09:59:30|462.4|457|462.31|456.91|462.48|457.08|462.28|456.88|20
1626343180000|2021-07-15 09:59:40|462.29|456.89|462.27|456.87|462.29|456.89|462.23|456.83|6
1626343190000|2021-07-15 09:59:50|462.28|456.88|462.37|456.97|462.4|457|462.27|456.87|11
1626343200000|2021-07-15 10:00:00|462.38|456.98|462.25|456.85|462.41|457.01|462.25|456.85|17
1626343210000|2021-07-15 10:00:10|462.24|456.84|462.18|456.78|462.25|456.85|462.18|456.78|10
1626343220000|2021-07-15 10:00:20|462.21|456.81|462.17|456.77|462.22|456.82|462.17|456.77|11
1626343230000|2021-07-15 10:00:30|462.18|456.78|462.25|456.85|462.27|456.87|462.18|456.78|13
1626343240000|2021-07-15 10:00:40|462.21|456.81|462.26|456.86|462.26|456.86|462.17|456.77|14
1626343250000|2021-07-15 10:00:50|462.25|456.85|462.48|457.08|462.48|457.08|462.23|456.83|17
1626343260000|2021-07-15 10:01:00|462.54|457.14|462.63|457.23|462.65|457.25|462.54|457.14|14
1626343280000|2021-07-15 10:01:20|462.64|457.24|463.05|457.65|463.05|457.65|462.64|457.24|13
1626343290000|2021-07-15 10:01:30|463.07|457.67|463.18|457.78|463.21|457.81|463.07|457.67|4
1626343300000|2021-07-15 10:01:40|463.13|457.73|463.2|457.8|463.24|457.84|463.13|457.73|11
1626343310000|2021-07-15 10:01:50|463.17|457.77|462.97|457.57|463.17|457.77|462.96|457.56|13
1626343320000|2021-07-15 10:02:00|462.99|457.59|463.01|457.61|463.01|457.61|462.99|457.59|2
1626343330000|2021-07-15 10:02:10|463.09|457.69|463.1|457.7|463.1|457.7|463.09|457.69|2
1626343340000|2021-07-15 10:02:20|463.09|457.69|463.26|457.86|463.26|457.86|463.09|457.69|11
1626343350000|2021-07-15 10:02:30|463.24|457.84|463.26|457.86|463.29|457.89|463.23|457.83|14
1626343360000|2021-07-15 10:02:40|463.28|457.88|462.92|457.52|463.28|457.88|462.92|457.52|14
1626343370000|2021-07-15 10:02:50|462.91|457.51|462.96|457.56|462.98|457.58|462.91|457.51|7
1626343380000|2021-07-15 10:03:00|462.97|457.57|463.09|457.69|463.18|457.78|462.97|457.57|14
1626343390000|2021-07-15 10:03:10|463.08|457.68|463.15|457.75|463.15|457.75|463.08|457.68|16
1626343400000|2021-07-15 10:03:20|463.1|457.7|463.13|457.73|463.15|457.75|463.09|457.69|22
1626343410000|2021-07-15 10:03:30|463.09|457.69|463.16|457.76|463.16|457.76|463.08|457.68|9
1626343420000|2021-07-15 10:03:40|463.17|457.77|463.24|457.84|463.24|457.84|463.16|457.76|7
1626343430000|2021-07-15 10:03:50|463.26|457.86|463.22|457.82|463.28|457.88|463.22|457.82|7
1626343440000|2021-07-15 10:04:00|463.2|457.8|463.22|457.82|463.22|457.82|463.2|457.8|2
1626343450000|2021-07-15 10:04:10|463.2|457.8|463.43|458.03|463.48|458.08|463.2|457.8|23
1626343460000|2021-07-15 10:04:20|463.42|458.02|463.51|458.11|463.51|458.11|463.37|457.97|10
1626343470000|2021-07-15 10:04:30|463.49|458.09|463.61|458.21|463.61|458.21|463.49|458.09|13
1626343480000|2021-07-15 10:04:40|463.62|458.22|463.67|458.27|463.71|458.31|463.6|458.2|18
1626343490000|2021-07-15 10:04:50|463.68|458.28|463.98|458.58|463.98|458.58|463.66|458.26|20
1626343500000|2021-07-15 10:05:00|463.99|458.59|463.75|458.35|464|458.6|463.75|458.35|11
1626343510000|2021-07-15 10:05:10|463.72|458.32|463.55|458.15|463.79|458.39|463.54|458.14|28
1626343520000|2021-07-15 10:05:20|463.57|458.17|463.59|458.19|463.6|458.2|463.5|458.1|12
1626343530000|2021-07-15 10:05:30|463.6|458.2|463.72|458.32|463.81|458.41|463.49|458.09|24
1626343540000|2021-07-15 10:05:40|463.69|458.29|463.7|458.3|463.72|458.32|463.54|458.14|16
1626343550000|2021-07-15 10:05:50|463.77|458.37|463.83|458.43|463.88|458.48|463.77|458.37|13
1626343560000|2021-07-15 10:06:00|463.82|458.42|463.87|458.47|463.87|458.47|463.69|458.29|17
1626343570000|2021-07-15 10:06:10|463.86|458.46|463.66|458.26|463.87|458.47|463.66|458.26|23
1626343580000|2021-07-15 10:06:20|463.68|458.28|463.54|458.14|463.73|458.33|463.5|458.1|16
1626343590000|2021-07-15 10:06:30|463.53|458.13|463.57|458.17|463.63|458.23|463.5|458.1|27
1626343600000|2021-07-15 10:06:40|463.6|458.2|463.49|458.09|463.6|458.2|463.49|458.09|11
1626343610000|2021-07-15 10:06:50|463.5|458.1|463.41|458.01|463.5|458.1|463.4|458|7
1626343620000|2021-07-15 10:07:00|463.47|458.07|463.59|458.19|463.66|458.26|463.43|458.03|20
1626343630000|2021-07-15 10:07:10|463.63|458.23|463.62|458.22|463.64|458.24|463.6|458.2|9
1626343640000|2021-07-15 10:07:20|463.6|458.2|463.59|458.19|463.63|458.23|463.58|458.18|6
1626343650000|2021-07-15 10:07:30|463.57|458.17|463.56|458.16|463.57|458.17|463.52|458.12|8
1626343660000|2021-07-15 10:07:40|463.53|458.13|463.48|458.08|463.55|458.15|463.48|458.08|16
1626343670000|2021-07-15 10:07:50|463.45|458.05|463.54|458.14|463.54|458.14|463.45|458.05|8
1626343680000|2021-07-15 10:08:00|463.5|458.1|463.48|458.08|463.5|458.1|463.48|458.08|4
1626343690000|2021-07-15 10:08:10|463.47|458.07|463.47|458.07|463.47|458.07|463.47|458.07|1
1626343700000|2021-07-15 10:08:20|463.5|458.1|463.47|458.07|463.55|458.15|463.47|458.07|9
1626343710000|2021-07-15 10:08:30|463.45|458.05|463.45|458.05|463.45|458.05|463.45|458.05|1
1626343730000|2021-07-15 10:08:50|463.44|458.04|463.43|458.03|463.44|458.04|463.3|457.9|18
1626343740000|2021-07-15 10:09:00|463.42|458.02|463.38|457.98|463.43|458.03|463.38|457.98|7
1626343750000|2021-07-15 10:09:10|463.37|457.97|463.37|457.97|463.38|457.98|463.37|457.97|5
1626343760000|2021-07-15 10:09:20|463.38|457.98|463.22|457.82|463.38|457.98|463.22|457.82|8
1626343770000|2021-07-15 10:09:30|463.23|457.83|463.22|457.82|463.23|457.83|463.22|457.82|2
1626343780000|2021-07-15 10:09:40|463.21|457.81|463.22|457.82|463.24|457.84|463.21|457.81|4
1626343790000|2021-07-15 10:09:50|463.24|457.84|463.39|457.99|463.39|457.99|463.24|457.84|7
1626343800000|2021-07-15 10:10:00|463.4|458|463.34|457.94|463.42|458.02|463.34|457.94|18
1626343810000|2021-07-15 10:10:10|463.35|457.95|463.46|458.06|463.47|458.07|463.34|457.94|15
1626343820000|2021-07-15 10:10:20|463.47|458.07|463.33|457.93|463.47|458.07|463.32|457.92|9
1626343830000|2021-07-15 10:10:30|463.32|457.92|463.21|457.81|463.35|457.95|463.2|457.8|12
1626343840000|2021-07-15 10:10:40|463.2|457.8|463.16|457.76|463.21|457.81|463.15|457.75|7
1626343850000|2021-07-15 10:10:50|463.15|457.75|463.15|457.75|463.16|457.76|463.14|457.74|9
1626343860000|2021-07-15 10:11:00|463.13|457.73|463.28|457.88|463.3|457.9|463.12|457.72|11
1626343870000|2021-07-15 10:11:10|463.24|457.84|463.37|457.97|463.4|458|463.22|457.82|20
1626343880000|2021-07-15 10:11:20|463.38|457.98|463.39|457.99|463.42|458.02|463.37|457.97|17
1626343890000|2021-07-15 10:11:30|463.4|458|463.29|457.89|463.4|458|463.29|457.89|10
1626343900000|2021-07-15 10:11:40|463.3|457.9|463.23|457.83|463.3|457.9|463.23|457.83|10
1626343910000|2021-07-15 10:11:50|463.2|457.8|463|457.6|463.2|457.8|463|457.6|7
1626343920000|2021-07-15 10:12:00|463.01|457.61|463.04|457.64|463.08|457.68|463|457.6|22
1626343930000|2021-07-15 10:12:10|463.06|457.66|463.04|457.64|463.06|457.66|463.04|457.64|11
1626343940000|2021-07-15 10:12:20|463.03|457.63|463.02|457.62|463.05|457.65|462.97|457.57|10
1626343950000|2021-07-15 10:12:30|463.01|457.61|463.01|457.61|463.02|457.62|462.94|457.54|12
1626343960000|2021-07-15 10:12:40|463|457.6|463|457.6|463|457.6|462.99|457.59|5
1626343970000|2021-07-15 10:12:50|463.03|457.63|463.02|457.62|463.03|457.63|462.99|457.59|5
1626343980000|2021-07-15 10:13:00|463.01|457.61|463.55|458.15|463.55|458.15|463.01|457.61|11
1626343990000|2021-07-15 10:13:10|463.54|458.14|463.49|458.09|463.54|458.14|463.48|458.08|11
1626344000000|2021-07-15 10:13:20|463.48|458.08|463.38|457.98|463.5|458.1|463.38|457.98|14
1626344010000|2021-07-15 10:13:30|463.35|457.95|463.43|458.03|463.43|458.03|463.31|457.91|16
1626344020000|2021-07-15 10:13:40|463.4|458|463.35|457.95|463.4|458|463.35|457.95|6
1626344030000|2021-07-15 10:13:50|463.34|457.94|463.33|457.93|463.35|457.95|463.32|457.92|6
1626344040000|2021-07-15 10:14:00|463.32|457.92|463.31|457.91|463.32|457.92|463.31|457.91|2
1626344050000|2021-07-15 10:14:10|463.3|457.9|463.32|457.92|463.32|457.92|463.3|457.9|5
1626344060000|2021-07-15 10:14:20|463.33|457.93|463.35|457.95|463.38|457.98|463.31|457.91|10
1626344070000|2021-07-15 10:14:30|463.34|457.94|463.32|457.92|463.34|457.94|463.3|457.9|13
1626344080000|2021-07-15 10:14:40|463.31|457.91|463.34|457.94|463.34|457.94|463.31|457.91|7
1626344090000|2021-07-15 10:14:50|463.35|457.95|463.39|457.99|463.43|458.03|463.35|457.95|13
1626344100000|2021-07-15 10:15:00|463.36|457.96|463.25|457.85|463.36|457.96|463.25|457.85|13
1626344110000|2021-07-15 10:15:10|463.24|457.84|463.14|457.74|463.24|457.84|463.08|457.68|13
1626344120000|2021-07-15 10:15:20|463.15|457.75|463.18|457.78|463.19|457.79|463.11|457.71|13
1626344130000|2021-07-15 10:15:30|463.17|457.77|463.18|457.78|463.2|457.8|463.17|457.77|6
1626344140000|2021-07-15 10:15:40|463.19|457.79|463.1|457.7|463.19|457.79|463.09|457.69|14
1626344150000|2021-07-15 10:15:50|463.09|457.69|462.98|457.58|463.09|457.69|462.95|457.55|13
1626344160000|2021-07-15 10:16:00|462.96|457.56|462.82|457.42|463.02|457.62|462.82|457.42|13
1626344170000|2021-07-15 10:16:10|462.83|457.43|463.02|457.62|463.02|457.62|462.76|457.36|15
1626344180000|2021-07-15 10:16:20|463.03|457.63|463.09|457.69|463.12|457.72|463.02|457.62|15
1626344190000|2021-07-15 10:16:30|463.1|457.7|462.97|457.57|463.2|457.8|462.96|457.56|20
1626344200000|2021-07-15 10:16:40|462.98|457.58|462.99|457.59|463.09|457.69|462.97|457.57|12
1626344210000|2021-07-15 10:16:50|463|457.6|462.98|457.58|463.03|457.63|462.97|457.57|11
1626344220000|2021-07-15 10:17:00|462.99|457.59|463.03|457.63|463.03|457.63|462.97|457.57|8
1626344230000|2021-07-15 10:17:10|463.05|457.65|462.95|457.55|463.05|457.65|462.94|457.54|8
1626344240000|2021-07-15 10:17:20|462.94|457.54|462.79|457.39|462.94|457.54|462.79|457.39|5
1626344250000|2021-07-15 10:17:30|462.77|457.37|462.82|457.42|462.82|457.42|462.76|457.36|5
1626344260000|2021-07-15 10:17:40|462.81|457.41|462.79|457.39|462.81|457.41|462.79|457.39|3
1626344270000|2021-07-15 10:17:50|462.78|457.38|462.83|457.43|462.9|457.5|462.78|457.38|9
1626344280000|2021-07-15 10:18:00|462.86|457.46|462.88|457.48|462.91|457.51|462.85|457.45|8
1626344290000|2021-07-15 10:18:10|462.87|457.47|462.85|457.45|462.88|457.48|462.82|457.42|7
1626344300000|2021-07-15 10:18:20|462.87|457.47|462.68|457.28|462.87|457.47|462.67|457.27|11
1626344320000|2021-07-15 10:18:40|462.67|457.27|462.68|457.28|462.68|457.28|462.67|457.27|4
1626344330000|2021-07-15 10:18:50|462.7|457.3|462.77|457.37|462.93|457.53|462.7|457.3|22
1626344340000|2021-07-15 10:19:00|462.76|457.36|462.75|457.35|462.81|457.41|462.71|457.31|8
1626344350000|2021-07-15 10:19:10|462.8|457.4|462.76|457.36|462.8|457.4|462.76|457.36|2
1626344360000|2021-07-15 10:19:20|462.74|457.34|462.73|457.33|462.74|457.34|462.73|457.33|2
1626344370000|2021-07-15 10:19:30|462.7|457.3|462.83|457.43|462.83|457.43|462.7|457.3|11
1626344380000|2021-07-15 10:19:40|462.82|457.42|462.79|457.39|462.82|457.42|462.77|457.37|5
1626344390000|2021-07-15 10:19:50|462.77|457.37|462.7|457.3|462.78|457.38|462.68|457.28|15
1626344400000|2021-07-15 10:20:00|462.69|457.29|462.44|457.04|462.69|457.29|462.41|457.01|10
1626344410000|2021-07-15 10:20:10|462.43|457.03|462.45|457.05|462.45|457.05|462.43|457.03|9
1626344420000|2021-07-15 10:20:20|462.44|457.04|462.38|456.98|462.44|457.04|462.38|456.98|8
1626344430000|2021-07-15 10:20:30|462.37|456.97|462.36|456.96|462.38|456.98|462.33|456.93|7
1626344440000|2021-07-15 10:20:40|462.35|456.95|462.33|456.93|462.36|456.96|462.32|456.92|6
1626344450000|2021-07-15 10:20:50|462.27|456.87|462.11|456.71|462.29|456.89|462.11|456.71|19
1626344460000|2021-07-15 10:21:00|462.12|456.72|461.62|456.22|462.13|456.73|461.5|456.1|30
1626344470000|2021-07-15 10:21:10|461.63|456.23|461.69|456.29|461.71|456.31|461.59|456.19|17
1626344480000|2021-07-15 10:21:20|461.7|456.3|461.67|456.27|461.7|456.3|461.57|456.17|19
1626344490000|2021-07-15 10:21:30|461.73|456.33|461.63|456.23|461.78|456.38|461.61|456.21|15
1626344500000|2021-07-15 10:21:40|461.64|456.24|461.31|455.91|461.64|456.24|461.31|455.91|18
1626344510000|2021-07-15 10:21:50|461.29|455.89|461.12|455.72|461.31|455.91|461.02|455.62|22
1626344520000|2021-07-15 10:22:00|461.13|455.73|461.24|455.84|461.29|455.89|461.12|455.72|17
1626344530000|2021-07-15 10:22:10|461.22|455.82|460.98|455.58|461.22|455.82|460.92|455.52|18
1626344540000|2021-07-15 10:22:20|460.99|455.59|460.78|455.38|460.99|455.59|460.78|455.38|19
1626344550000|2021-07-15 10:22:30|460.73|455.33|459.97|454.57|460.73|455.33|459.88|454.48|33
1626344560000|2021-07-15 10:22:40|459.98|454.58|459.72|454.32|460.15|454.75|459.72|454.32|24
1626344570000|2021-07-15 10:22:50|459.7|454.3|458.96|453.56|459.7|454.3|458.85|453.45|30
1626344580000|2021-07-15 10:23:00|458.97|453.57|458.8|453.4|459.33|453.93|458.8|453.4|19
1626344590000|2021-07-15 10:23:10|458.81|453.41|458.96|453.56|459.12|453.72|458.81|453.41|18
1626344600000|2021-07-15 10:23:20|458.97|453.57|458.83|453.43|459.11|453.71|458.77|453.37|29
1626344610000|2021-07-15 10:23:30|458.9|453.5|458.82|453.42|458.97|453.57|458.81|453.41|23
1626344620000|2021-07-15 10:23:40|458.81|453.41|459.01|453.61|459.19|453.79|458.81|453.41|27
1626344630000|2021-07-15 10:23:50|459.03|453.63|459.14|453.74|459.24|453.84|459.03|453.63|21
1626344640000|2021-07-15 10:24:00|459.15|453.75|459.26|453.86|459.26|453.86|459.13|453.73|16
1626344650000|2021-07-15 10:24:10|459.27|453.87|458.94|453.54|459.32|453.92|458.91|453.51|22
1626344660000|2021-07-15 10:24:20|458.86|453.46|458.02|452.62|458.86|453.46|458.02|452.62|17
1626344670000|2021-07-15 10:24:30|458.03|452.63|457.75|452.35|458.33|452.93|457.75|452.35|32
1626344680000|2021-07-15 10:24:40|457.83|452.43|457.5|452.1|457.83|452.43|457.49|452.09|20
1626344690000|2021-07-15 10:24:50|457.48|452.08|457.44|452.04|457.54|452.14|457.44|452.04|15
1626344700000|2021-07-15 10:25:00|457.43|452.03|457.43|452.03|457.43|452.03|457.25|451.85|21
1626344710000|2021-07-15 10:25:10|457.45|452.05|457.4|452|457.47|452.07|457.39|451.99|17
1626344720000|2021-07-15 10:25:20|457.41|452.01|457.2|451.8|457.41|452.01|457.18|451.78|14
1626344730000|2021-07-15 10:25:30|457.21|451.81|457.17|451.77|457.25|451.85|457.1|451.7|22
1626344740000|2021-07-15 10:25:40|457.19|451.79|457.2|451.8|457.25|451.85|457.13|451.73|21
1626344750000|2021-07-15 10:25:50|457.19|451.79|456.63|451.23|457.2|451.8|456.63|451.23|16
1626344760000|2021-07-15 10:26:00|456.54|451.14|456.29|450.89|456.55|451.15|456.29|450.89|17
1626344770000|2021-07-15 10:26:10|456.32|450.92|455.49|450.09|456.32|450.92|455.26|449.86|29
1626344780000|2021-07-15 10:26:20|455.5|450.1|455.46|450.06|455.6|450.2|455.44|450.04|20
1626344790000|2021-07-15 10:26:30|455.47|450.07|455.56|450.16|455.74|450.34|455.47|450.07|22
1626344800000|2021-07-15 10:26:40|455.57|450.17|455.27|449.87|455.58|450.18|455.08|449.68|29
1626344810000|2021-07-15 10:26:50|455.26|449.86|455.36|449.96|455.4|450|455.25|449.85|16
1626344820000|2021-07-15 10:27:00|455.37|449.97|455.55|450.15|455.62|450.22|455.28|449.88|19
1626344830000|2021-07-15 10:27:10|455.58|450.18|455.27|449.87|455.58|450.18|455.27|449.87|17
1626344840000|2021-07-15 10:27:20|455.34|449.94|455.4|450|455.4|450|455.32|449.92|13
1626344850000|2021-07-15 10:27:30|455.39|449.99|455.4|450|455.4|450|455.29|449.89|18
1626344860000|2021-07-15 10:27:40|455.41|450.01|455.41|450.01|455.47|450.07|455.39|449.99|13
1626344870000|2021-07-15 10:27:50|455.4|450|455.16|449.76|455.44|450.04|455.16|449.76|17
1626344880000|2021-07-15 10:28:00|455.17|449.77|455.49|450.09|455.49|450.09|455.11|449.71|14
1626344890000|2021-07-15 10:28:10|455.52|450.12|455.49|450.09|455.57|450.17|455.47|450.07|9
1626344900000|2021-07-15 10:28:20|455.48|450.08|455.46|450.06|455.49|450.09|455.3|449.9|20
1626344910000|2021-07-15 10:28:30|455.47|450.07|455.5|450.1|455.53|450.13|455.4|450|13
1626344920000|2021-07-15 10:28:40|455.52|450.12|455.57|450.17|455.62|450.22|455.4|450|17
1626344930000|2021-07-15 10:28:50|455.61|450.21|455.63|450.23|455.67|450.27|455.61|450.21|17
1626344940000|2021-07-15 10:29:00|455.65|450.25|455.43|450.03|455.68|450.28|455.43|450.03|14
1626344950000|2021-07-15 10:29:10|455.42|450.02|455.11|449.71|455.42|450.02|455.05|449.65|16
1626344960000|2021-07-15 10:29:20|455.15|449.75|455.11|449.71|455.15|449.75|455.03|449.63|22
1626344970000|2021-07-15 10:29:30|455.12|449.72|455.12|449.72|455.15|449.75|455.05|449.65|16
1626344980000|2021-07-15 10:29:40|455.13|449.73|455.35|449.95|455.42|450.02|455.12|449.72|17
1626344990000|2021-07-15 10:29:50|455.36|449.96|455.5|450.1|455.5|450.1|455.36|449.96|17
1626345000000|2021-07-15 10:30:00|455.53|450.13|455.06|449.66|455.54|450.14|455.06|449.66|24
1626345010000|2021-07-15 10:30:10|454.78|449.38|454.39|448.99|454.78|449.38|454.24|448.84|25
1626345020000|2021-07-15 10:30:20|454.38|448.98|454.19|448.79|454.5|449.1|453.88|448.48|27
1626345030000|2021-07-15 10:30:30|454.17|448.77|454.33|448.93|454.58|449.18|454.17|448.77|20
1626345040000|2021-07-15 10:30:40|454.32|448.92|454.04|448.64|454.4|449|454.04|448.64|28
1626345050000|2021-07-15 10:30:50|454.05|448.65|454.17|448.77|454.17|448.77|453.99|448.59|28
1626345060000|2021-07-15 10:31:00|454.16|448.76|454.19|448.79|454.2|448.8|454.12|448.72|19
1626345070000|2021-07-15 10:31:10|454.18|448.78|453.85|448.45|454.18|448.78|453.85|448.45|17
1626345080000|2021-07-15 10:31:20|453.83|448.43|453.64|448.24|453.83|448.43|453.34|447.94|25
1626345090000|2021-07-15 10:31:30|453.65|448.25|453.52|448.12|453.67|448.27|453.52|448.12|12
1626345100000|2021-07-15 10:31:40|453.56|448.16|453.49|448.09|453.56|448.16|453.44|448.04|20
1626345110000|2021-07-15 10:31:50|453.48|448.08|453.35|447.95|453.49|448.09|453.34|447.94|13
1626345120000|2021-07-15 10:32:00|453.37|447.97|453.88|448.48|453.88|448.48|453.37|447.97|16
1626345130000|2021-07-15 10:32:10|453.89|448.49|453.91|448.51|453.92|448.52|453.88|448.48|5
1626345140000|2021-07-15 10:32:20|453.9|448.5|453.48|448.08|453.9|448.5|453.48|448.08|17
1626345150000|2021-07-15 10:32:30|453.42|448.02|452.12|446.72|453.42|448.02|452.1|446.7|25
1626345160000|2021-07-15 10:32:40|452|446.6|452.11|446.71|452.11|446.71|451.87|446.47|15
1626345170000|2021-07-15 10:32:50|452.12|446.72|452.18|446.78|452.18|446.78|452.07|446.67|12
1626345180000|2021-07-15 10:33:00|452.23|446.83|452.74|447.34|452.74|447.34|452.23|446.83|27
1626345190000|2021-07-15 10:33:10|452.75|447.35|452.99|447.59|452.99|447.59|452.68|447.28|23
1626345200000|2021-07-15 10:33:20|453|447.6|453.33|447.93|453.33|447.93|452.97|447.57|25
1626345210000|2021-07-15 10:33:30|453.34|447.94|453.37|447.97|453.37|447.97|453.21|447.81|21
1626345220000|2021-07-15 10:33:40|453.35|447.95|453.49|448.09|453.49|448.09|453.31|447.91|9
1626345230000|2021-07-15 10:33:50|453.48|448.08|453.53|448.13|453.55|448.15|453.48|448.08|15
1626345240000|2021-07-15 10:34:00|453.51|448.11|452.96|447.56|453.51|448.11|452.96|447.56|24
1626345250000|2021-07-15 10:34:10|452.97|447.57|453.31|447.91|453.31|447.91|452.97|447.57|15
1626345260000|2021-07-15 10:34:20|453.3|447.9|453.37|447.97|453.41|448.01|453.27|447.87|16
1626345270000|2021-07-15 10:34:30|453.36|447.96|453.38|447.98|453.38|447.98|453.32|447.92|14
1626345280000|2021-07-15 10:34:40|453.39|447.99|453.58|448.18|453.75|448.35|453.39|447.99|15
1626345290000|2021-07-15 10:34:50|453.61|448.21|453.64|448.24|453.65|448.25|453.6|448.2|8
1626345300000|2021-07-15 10:35:00|453.65|448.25|453.89|448.49|453.89|448.49|453.65|448.25|12
1626345310000|2021-07-15 10:35:10|453.97|448.57|454.1|448.7|454.11|448.71|453.97|448.57|8
1626345320000|2021-07-15 10:35:20|454.12|448.72|454.37|448.97|454.4|449|454.12|448.72|14
1626345330000|2021-07-15 10:35:30|454.25|448.85|454.38|448.98|454.44|449.04|454.23|448.83|25
1626345340000|2021-07-15 10:35:40|454.39|448.99|454.2|448.8|454.43|449.03|454.2|448.8|10
1626345350000|2021-07-15 10:35:50|454.19|448.79|454.31|448.91|454.4|449|454.19|448.79|22
1626345360000|2021-07-15 10:36:00|454.35|448.95|454.35|448.95|454.44|449.04|454.34|448.94|12
1626345370000|2021-07-15 10:36:10|454.34|448.94|454.53|449.13|454.58|449.18|454.32|448.92|18
1626345380000|2021-07-15 10:36:20|454.56|449.16|454.13|448.73|454.56|449.16|454.13|448.73|19
1626345390000|2021-07-15 10:36:30|454.12|448.72|453.9|448.5|454.12|448.72|453.9|448.5|14
1626345400000|2021-07-15 10:36:40|453.89|448.49|453.54|448.14|453.9|448.5|453.54|448.14|16
1626345410000|2021-07-15 10:36:50|453.52|448.12|453.28|447.88|453.52|448.12|453.24|447.84|17
1626345420000|2021-07-15 10:37:00|453.32|447.92|453.29|447.89|453.36|447.96|453.27|447.87|18
1626345430000|2021-07-15 10:37:10|453.31|447.91|452.99|447.59|453.31|447.91|452.93|447.53|25
1626345440000|2021-07-15 10:37:20|452.95|447.55|453.09|447.69|453.17|447.77|452.93|447.53|27
1626345450000|2021-07-15 10:37:30|453.1|447.7|453.26|447.86|453.37|447.97|453.02|447.62|27
1626345460000|2021-07-15 10:37:40|453.29|447.89|453.29|447.89|453.32|447.92|453.12|447.72|18
1626345470000|2021-07-15 10:37:50|453.25|447.85|453.15|447.75|453.25|447.85|453.08|447.68|12
1626345480000|2021-07-15 10:38:00|453.13|447.73|453.25|447.85|453.26|447.86|453.09|447.69|18
1626345490000|2021-07-15 10:38:10|453.22|447.82|453.2|447.8|453.27|447.87|453.16|447.76|18
1626345500000|2021-07-15 10:38:20|453.19|447.79|453.33|447.93|453.34|447.94|453.13|447.73|15
1626345510000|2021-07-15 10:38:30|453.34|447.94|453.34|447.94|453.4|448|453.33|447.93|17
1626345520000|2021-07-15 10:38:40|453.35|447.95|453.38|447.98|453.41|448.01|453.34|447.94|12
1626345530000|2021-07-15 10:38:50|453.37|447.97|453.64|448.24|454.07|448.67|453.37|447.97|24
1626345540000|2021-07-15 10:39:00|453.63|448.23|453.62|448.22|453.68|448.28|453.6|448.2|14
1626345550000|2021-07-15 10:39:10|453.63|448.23|453.57|448.17|453.7|448.3|453.55|448.15|16
1626345560000|2021-07-15 10:39:20|453.56|448.16|453.55|448.15|453.77|448.37|453.51|448.11|20
1626345570000|2021-07-15 10:39:30|453.49|448.09|453.64|448.24|453.67|448.27|453.49|448.09|22
1626345580000|2021-07-15 10:39:40|453.65|448.25|453.43|448.03|453.71|448.31|453.43|448.03|17
1626345590000|2021-07-15 10:39:50|453.56|448.16|453.43|448.03|453.58|448.18|453.42|448.02|9
1626345600000|2021-07-15 10:40:00|453.44|448.04|453.43|448.03|453.45|448.05|453.37|447.97|15
1626345610000|2021-07-15 10:40:10|453.44|448.04|453.5|448.1|453.61|448.21|453.44|448.04|11
1626345620000|2021-07-15 10:40:20|453.48|448.08|453.26|447.86|453.51|448.11|453.25|447.85|18
1626345630000|2021-07-15 10:40:30|453.27|447.87|453.45|448.05|453.45|448.05|453.26|447.86|16
1626345640000|2021-07-15 10:40:40|453.44|448.04|453.07|447.67|453.45|448.05|453.07|447.67|15
1626345650000|2021-07-15 10:40:50|453.06|447.66|453.25|447.85|453.26|447.86|453.06|447.66|19
1626345660000|2021-07-15 10:41:00|453.24|447.84|453.01|447.61|453.26|447.86|453.01|447.61|20
1626345670000|2021-07-15 10:41:10|453|447.6|453.07|447.67|453.08|447.68|453|447.6|9
1626345680000|2021-07-15 10:41:20|453.06|447.66|452.93|447.53|453.08|447.68|452.88|447.48|21
1626345690000|2021-07-15 10:41:30|452.91|447.51|452.83|447.43|452.99|447.59|452.83|447.43|15
1626345700000|2021-07-15 10:41:40|452.82|447.42|452.88|447.48|452.95|447.55|452.78|447.38|10
1626345710000|2021-07-15 10:41:50|452.87|447.47|452.81|447.41|453.19|447.79|452.81|447.41|18
1626345720000|2021-07-15 10:42:00|452.76|447.36|452.81|447.41|452.81|447.41|452.76|447.36|7
1626345730000|2021-07-15 10:42:10|452.79|447.39|452.81|447.41|452.81|447.41|452.78|447.38|8
1626345740000|2021-07-15 10:42:20|452.82|447.42|452.77|447.37|452.82|447.42|452.75|447.35|7
1626345750000|2021-07-15 10:42:30|452.78|447.38|452.87|447.47|452.87|447.47|452.77|447.37|6
1626345760000|2021-07-15 10:42:40|452.84|447.44|453.17|447.77|453.18|447.78|452.84|447.44|12
1626345770000|2021-07-15 10:42:50|453.16|447.76|452.95|447.55|453.16|447.76|452.93|447.53|9
1626345780000|2021-07-15 10:43:00|452.94|447.54|453.19|447.79|453.19|447.79|452.94|447.54|18
1626345790000|2021-07-15 10:43:10|453.18|447.78|452.99|447.59|453.18|447.78|452.98|447.58|15
1626345800000|2021-07-15 10:43:20|452.94|447.54|452.79|447.39|452.99|447.59|452.78|447.38|18
1626345810000|2021-07-15 10:43:30|452.78|447.38|452.8|447.4|452.85|447.45|452.77|447.37|6
1626345820000|2021-07-15 10:43:40|452.84|447.44|452.84|447.44|452.85|447.45|452.84|447.44|5
1626345830000|2021-07-15 10:43:50|452.87|447.47|452.26|446.86|452.87|447.47|452.25|446.85|23
1626345840000|2021-07-15 10:44:00|452.19|446.79|451.87|446.47|452.19|446.79|451.87|446.47|10
1626345850000|2021-07-15 10:44:10|451.86|446.46|451.59|446.19|451.86|446.46|451.48|446.08|24
1626345860000|2021-07-15 10:44:20|451.6|446.2|451.59|446.19|451.77|446.37|451.59|446.19|26
1626345870000|2021-07-15 10:44:30|451.58|446.18|450.98|445.58|451.58|446.18|450.94|445.54|21
1626345880000|2021-07-15 10:44:40|450.94|445.54|450.45|445.05|450.97|445.57|450.44|445.04|24
1626345890000|2021-07-15 10:44:50|450.53|445.13|451.22|445.82|451.23|445.83|450.53|445.13|28
1626345900000|2021-07-15 10:45:00|451.15|445.75|451.93|446.53|451.93|446.53|451.04|445.64|24
1626345910000|2021-07-15 10:45:10|451.92|446.52|452.2|446.8|452.2|446.8|451.88|446.48|11
1626345920000|2021-07-15 10:45:20|452.18|446.78|452.22|446.82|452.28|446.88|452.18|446.78|8
1626345930000|2021-07-15 10:45:30|452.18|446.78|452.08|446.68|452.2|446.8|451.94|446.54|19
1626345940000|2021-07-15 10:45:40|452.07|446.67|452.72|447.32|452.72|447.32|452.07|446.67|17
1626345950000|2021-07-15 10:45:50|452.58|447.18|452.67|447.27|452.74|447.34|452.48|447.08|16
1626345960000|2021-07-15 10:46:00|452.69|447.29|452.65|447.25|452.69|447.29|452.58|447.18|11
1626345970000|2021-07-15 10:46:10|452.66|447.26|452.2|446.8|452.66|447.26|452.17|446.77|25
1626345980000|2021-07-15 10:46:20|452.12|446.72|452.57|447.17|452.57|447.17|452.12|446.72|18
1626345990000|2021-07-15 10:46:30|452.63|447.23|452.76|447.36|452.76|447.36|452.63|447.23|9
1626346000000|2021-07-15 10:46:40|452.74|447.34|452.96|447.56|452.96|447.56|452.6|447.2|18
1626346010000|2021-07-15 10:46:50|452.92|447.52|452.94|447.54|452.94|447.54|452.88|447.48|9
1626346020000|2021-07-15 10:47:00|452.96|447.56|452.82|447.42|452.97|447.57|452.69|447.29|16
1626346030000|2021-07-15 10:47:10|452.83|447.43|452.54|447.14|452.83|447.43|452.53|447.13|20
1626346040000|2021-07-15 10:47:20|452.47|447.07|452.52|447.12|452.57|447.17|452.34|446.94|15
1626346050000|2021-07-15 10:47:30|452.49|447.09|452.79|447.39|452.79|447.39|452.48|447.08|23
1626346060000|2021-07-15 10:47:40|452.78|447.38|452.71|447.31|452.79|447.39|452.68|447.28|18
1626346070000|2021-07-15 10:47:50|452.7|447.3|452.73|447.33|452.73|447.33|452.69|447.29|15
1626346080000|2021-07-15 10:48:00|452.77|447.37|452.99|447.59|452.99|447.59|452.77|447.37|15
1626346090000|2021-07-15 10:48:10|452.98|447.58|452.9|447.5|452.98|447.58|452.82|447.42|14
1626346100000|2021-07-15 10:48:20|452.89|447.49|452.91|447.51|452.91|447.51|452.89|447.49|7
1626346110000|2021-07-15 10:48:30|452.9|447.5|452.9|447.5|452.91|447.51|452.87|447.47|15
1626346120000|2021-07-15 10:48:40|452.88|447.48|452.92|447.52|452.94|447.54|452.87|447.47|15
1626346130000|2021-07-15 10:48:50|452.93|447.53|452.94|447.54|452.97|447.57|452.91|447.51|13
1626346140000|2021-07-15 10:49:00|452.92|447.52|452.93|447.53|452.93|447.53|452.9|447.5|8
1626346150000|2021-07-15 10:49:10|452.91|447.51|452.68|447.28|452.91|447.51|452.68|447.28|22
1626346160000|2021-07-15 10:49:20|452.67|447.27|452.72|447.32|452.72|447.32|452.59|447.19|16
1626346170000|2021-07-15 10:49:30|452.71|447.31|452.8|447.4|452.83|447.43|452.71|447.31|16
1626346180000|2021-07-15 10:49:40|452.79|447.39|452.61|447.21|452.79|447.39|452.61|447.21|18
1626346190000|2021-07-15 10:49:50|452.49|447.09|452.38|446.98|452.51|447.11|452.34|446.94|12
1626346200000|2021-07-15 10:50:00|452.39|446.99|452.5|447.1|452.63|447.23|452.39|446.99|24
1626346210000|2021-07-15 10:50:10|452.47|447.07|452.5|447.1|452.52|447.12|452.46|447.06|10
1626346220000|2021-07-15 10:50:20|452.52|447.12|452.8|447.4|452.8|447.4|452.52|447.12|9
1626346230000|2021-07-15 10:50:30|452.78|447.38|452.87|447.47|452.87|447.47|452.77|447.37|13
1626346240000|2021-07-15 10:50:40|452.88|447.48|452.96|447.56|452.97|447.57|452.88|447.48|6
1626346250000|2021-07-15 10:50:50|452.95|447.55|452.79|447.39|452.96|447.56|452.7|447.3|17
1626346260000|2021-07-15 10:51:00|452.77|447.37|452.95|447.55|452.97|447.57|452.77|447.37|13
1626346270000|2021-07-15 10:51:10|452.94|447.54|453.32|447.92|453.32|447.92|452.88|447.48|14
1626346280000|2021-07-15 10:51:20|453.29|447.89|453.32|447.92|453.32|447.92|453.2|447.8|10
1626346290000|2021-07-15 10:51:30|453.34|447.94|453.3|447.9|453.34|447.94|453.25|447.85|12
1626346300000|2021-07-15 10:51:40|453.28|447.88|453.31|447.91|453.31|447.91|453.22|447.82|7
1626346310000|2021-07-15 10:51:50|453.32|447.92|453.31|447.91|453.32|447.92|453.31|447.91|2
1626346320000|2021-07-15 10:52:00|453.28|447.88|453.28|447.88|453.28|447.88|453.28|447.88|1
1626346330000|2021-07-15 10:52:10|453.24|447.84|452.9|447.5|453.24|447.84|452.84|447.44|17
1626346340000|2021-07-15 10:52:20|452.88|447.48|452.88|447.48|452.9|447.5|452.85|447.45|11
1626346350000|2021-07-15 10:52:30|452.89|447.49|453.03|447.63|453.03|447.63|452.89|447.49|8
1626346360000|2021-07-15 10:52:40|453.02|447.62|452.93|447.53|453.02|447.62|452.92|447.52|20
1626346370000|2021-07-15 10:52:50|452.94|447.54|453.03|447.63|453.04|447.64|452.93|447.53|13
1626346380000|2021-07-15 10:53:00|453.01|447.61|453.02|447.62|453.13|447.73|452.96|447.56|25
1626346390000|2021-07-15 10:53:10|453|447.6|453.01|447.61|453.02|447.62|452.98|447.58|14
1626346400000|2021-07-15 10:53:20|453|447.6|452.97|447.57|453.02|447.62|452.93|447.53|11
1626346410000|2021-07-15 10:53:30|452.96|447.56|452.99|447.59|453.02|447.62|452.95|447.55|16
1626346420000|2021-07-15 10:53:40|452.98|447.58|453.01|447.61|453.01|447.61|452.98|447.58|17
1626346430000|2021-07-15 10:53:50|453|447.6|453.06|447.66|453.07|447.67|453|447.6|20
1626346440000|2021-07-15 10:54:00|453.05|447.65|452.8|447.4|453.06|447.66|452.78|447.38|27
1626346450000|2021-07-15 10:54:10|452.79|447.39|452.45|447.05|452.79|447.39|452.41|447.01|16
1626346460000|2021-07-15 10:54:20|452.46|447.06|451.88|446.48|452.51|447.11|451.88|446.48|27
1626346470000|2021-07-15 10:54:30|451.84|446.44|451.62|446.22|451.86|446.46|451.62|446.22|12
1626346480000|2021-07-15 10:54:40|451.59|446.19|451.22|445.82|451.59|446.19|451.01|445.61|33
1626346490000|2021-07-15 10:54:50|451.21|445.81|451.34|445.94|451.34|445.94|451.04|445.64|21
1626346500000|2021-07-15 10:55:00|451.32|445.92|451.27|445.87|451.34|445.94|451.27|445.87|16
1626346510000|2021-07-15 10:55:10|451.28|445.88|451.2|445.8|451.33|445.93|451.05|445.65|26
1626346520000|2021-07-15 10:55:20|451.14|445.74|450.75|445.35|451.2|445.8|450.75|445.35|28
1626346530000|2021-07-15 10:55:30|450.78|445.38|450.56|445.16|450.78|445.38|450.42|445.02|30
1626346540000|2021-07-15 10:55:40|450.57|445.17|450.89|445.49|450.91|445.51|450.57|445.17|30
1626346550000|2021-07-15 10:55:50|450.82|445.42|450.87|445.47|450.92|445.52|450.79|445.39|19
1626346560000|2021-07-15 10:56:00|450.86|445.46|450.45|445.05|450.86|445.46|450.4|445|24
1626346570000|2021-07-15 10:56:10|450.44|445.04|450.55|445.15|450.56|445.16|450.4|445|22
1626346580000|2021-07-15 10:56:20|450.57|445.17|450.82|445.42|450.82|445.42|450.54|445.14|15
1626346590000|2021-07-15 10:56:30|450.84|445.44|451.07|445.67|451.1|445.7|450.84|445.44|14
1626346600000|2021-07-15 10:56:40|451.09|445.69|451.09|445.69|451.13|445.73|451.04|445.64|15
1626346610000|2021-07-15 10:56:50|451.06|445.66|451.1|445.7|451.1|445.7|451.06|445.66|4
1626346620000|2021-07-15 10:57:00|451.11|445.71|451.52|446.12|451.52|446.12|451.11|445.71|18
1626346630000|2021-07-15 10:57:10|451.53|446.13|451.63|446.23|451.63|446.23|451.53|446.13|6
1626346640000|2021-07-15 10:57:20|451.65|446.25|451.78|446.38|451.78|446.38|451.64|446.24|6
1626346650000|2021-07-15 10:57:30|451.79|446.39|451.82|446.42|451.82|446.42|451.78|446.38|4
1626346660000|2021-07-15 10:57:40|451.76|446.36|451.75|446.35|451.76|446.36|451.65|446.25|8
1626346680000|2021-07-15 10:58:00|451.84|446.44|451.99|446.59|452.03|446.63|451.83|446.43|17
1626346690000|2021-07-15 10:58:10|452|446.6|452.09|446.69|452.09|446.69|451.97|446.57|18
1626346700000|2021-07-15 10:58:20|452.08|446.68|452.24|446.84|452.24|446.84|452.06|446.66|12
1626346710000|2021-07-15 10:58:30|452.25|446.85|452.29|446.89|452.32|446.92|452.2|446.8|14
1626346720000|2021-07-15 10:58:40|452.28|446.88|452.23|446.83|452.28|446.88|452.09|446.69|21
1626346730000|2021-07-15 10:58:50|452.22|446.82|452.23|446.83|452.23|446.83|452.16|446.76|17
1626346740000|2021-07-15 10:59:00|452.21|446.81|452.06|446.66|452.24|446.84|452|446.6|20
1626346750000|2021-07-15 10:59:10|452.07|446.67|452.05|446.65|452.24|446.84|452.05|446.65|15
1626346760000|2021-07-15 10:59:20|452.03|446.63|451.08|445.68|452.03|446.63|451.08|445.68|26
1626346770000|2021-07-15 10:59:30|451.07|445.67|451.07|445.67|451.07|445.67|450.77|445.37|27
1626346780000|2021-07-15 10:59:40|451.05|445.65|450.9|445.5|451.19|445.79|450.76|445.36|26
1626346790000|2021-07-15 10:59:50|450.92|445.52|451.12|445.72|451.13|445.73|450.89|445.49|24
1626346800000|2021-07-15 11:00:00|451.11|445.71|450.59|445.19|451.11|445.71|450.43|445.03|33
1626346810000|2021-07-15 11:00:10|450.64|445.24|451.14|445.74|451.19|445.79|450.64|445.24|24
1626346820000|2021-07-15 11:00:20|451.19|445.79|451.69|446.29|451.69|446.29|451.19|445.79|15
1626346830000|2021-07-15 11:00:30|451.6|446.2|451.7|446.3|451.7|446.3|451.5|446.1|15
1626346840000|2021-07-15 11:00:40|451.67|446.27|451.78|446.38|451.78|446.38|451.67|446.27|6
1626346850000|2021-07-15 11:00:50|451.7|446.3|451.83|446.43|451.83|446.43|451.67|446.27|9
1626346860000|2021-07-15 11:01:00|451.87|446.47|452.31|446.91|452.31|446.91|451.87|446.47|7
1626346870000|2021-07-15 11:01:10|452.25|446.85|452.24|446.84|452.3|446.9|452.16|446.76|14
1626346880000|2021-07-15 11:01:20|452.25|446.85|452.19|446.79|452.28|446.88|452.19|446.79|21
1626346890000|2021-07-15 11:01:30|452.21|446.81|452.05|446.65|452.21|446.81|452.01|446.61|15
1626346900000|2021-07-15 11:01:40|451.98|446.58|452.31|446.91|452.33|446.93|451.95|446.55|25
1626346910000|2021-07-15 11:01:50|452.3|446.9|452.09|446.69|452.31|446.91|452.09|446.69|14
1626346920000|2021-07-15 11:02:00|452.04|446.64|452.02|446.62|452.04|446.64|451.94|446.54|12
1626346930000|2021-07-15 11:02:10|452.03|446.63|452.01|446.61|452.22|446.82|452|446.6|19
1626346940000|2021-07-15 11:02:20|452.03|446.63|451.98|446.58|452.12|446.72|451.98|446.58|12
1626346950000|2021-07-15 11:02:30|451.99|446.59|452.19|446.79|452.2|446.8|451.99|446.59|23
1626346960000|2021-07-15 11:02:40|452.21|446.81|452.23|446.83|452.23|446.83|452.18|446.78|21
1626346970000|2021-07-15 11:02:50|452.22|446.82|452.29|446.89|452.29|446.89|452.14|446.74|21
1626346980000|2021-07-15 11:03:00|452.32|446.92|452.29|446.89|452.38|446.98|452.06|446.66|26
1626346990000|2021-07-15 11:03:10|452.28|446.88|452.14|446.74|452.28|446.88|452.11|446.71|25
1626347000000|2021-07-15 11:03:20|452.15|446.75|451.92|446.52|452.19|446.79|451.92|446.52|16
1626347010000|2021-07-15 11:03:30|451.83|446.43|451.75|446.35|451.83|446.43|451.69|446.29|14
1626347020000|2021-07-15 11:03:40|451.73|446.33|451.87|446.47|451.87|446.47|451.71|446.31|6
1626347030000|2021-07-15 11:03:50|451.88|446.48|451.86|446.46|451.89|446.49|451.84|446.44|21
1626347040000|2021-07-15 11:04:00|451.88|446.48|452.02|446.62|452.03|446.63|451.86|446.46|11
1626347050000|2021-07-15 11:04:10|452.03|446.63|452.04|446.64|452.05|446.65|452.02|446.62|12
1626347060000|2021-07-15 11:04:20|452.05|446.65|452.01|446.61|452.06|446.66|451.99|446.59|21
1626347070000|2021-07-15 11:04:30|452|446.6|452.06|446.66|452.06|446.66|451.96|446.56|16
1626347080000|2021-07-15 11:04:40|452.05|446.65|452.05|446.65|452.05|446.65|452.05|446.65|1
1626347090000|2021-07-15 11:04:50|452.04|446.64|451.96|446.56|452.04|446.64|451.91|446.51|14
1626347100000|2021-07-15 11:05:00|451.95|446.55|452.1|446.7|452.11|446.71|451.95|446.55|19
1626347110000|2021-07-15 11:05:10|452.08|446.68|452|446.6|452.09|446.69|451.99|446.59|24
1626347120000|2021-07-15 11:05:20|452.06|446.66|451.89|446.49|452.06|446.66|451.88|446.48|12
1626347130000|2021-07-15 11:05:30|451.88|446.48|451.94|446.54|452.04|446.64|451.88|446.48|13
1626347140000|2021-07-15 11:05:40|451.9|446.5|451.84|446.44|452.05|446.65|451.84|446.44|15
1626347150000|2021-07-15 11:05:50|451.83|446.43|451.33|445.93|451.85|446.45|451.25|445.85|21
1626347160000|2021-07-15 11:06:00|451.32|445.92|451.41|446.01|451.55|446.15|451.09|445.69|28
1626347170000|2021-07-15 11:06:10|451.42|446.02|451.62|446.22|451.63|446.23|451.42|446.02|17
1626347180000|2021-07-15 11:06:20|451.51|446.11|451.66|446.26|451.76|446.36|451.46|446.06|22
1626347190000|2021-07-15 11:06:30|451.67|446.27|451.58|446.18|451.68|446.28|451.57|446.17|17
1626347200000|2021-07-15 11:06:40|451.57|446.17|451.57|446.17|451.68|446.28|451.54|446.14|33
1626347210000|2021-07-15 11:06:50|451.56|446.16|451.79|446.39|451.88|446.48|451.52|446.12|29
1626347220000|2021-07-15 11:07:00|451.77|446.37|451.77|446.37|451.85|446.45|451.75|446.35|26
1626347230000|2021-07-15 11:07:10|451.74|446.34|451.81|446.41|451.83|446.43|451.73|446.33|19
1626347240000|2021-07-15 11:07:20|451.78|446.38|451.81|446.41|451.83|446.43|451.74|446.34|19
1626347250000|2021-07-15 11:07:30|451.8|446.4|451.67|446.27|451.84|446.44|451.57|446.17|21
1626347260000|2021-07-15 11:07:40|451.68|446.28|451.84|446.44|451.84|446.44|451.67|446.27|9
1626347270000|2021-07-15 11:07:50|451.81|446.41|451.81|446.41|451.83|446.43|451.76|446.36|9
1626347280000|2021-07-15 11:08:00|451.82|446.42|451.77|446.37|451.83|446.43|451.75|446.35|23
1626347290000|2021-07-15 11:08:10|451.76|446.36|451.67|446.27|451.76|446.36|451.62|446.22|12
1626347300000|2021-07-15 11:08:20|451.68|446.28|451.78|446.38|451.78|446.38|451.68|446.28|16
1626347310000|2021-07-15 11:08:30|451.8|446.4|451.76|446.36|451.8|446.4|451.75|446.35|16
1626347320000|2021-07-15 11:08:40|451.78|446.38|451.82|446.42|451.82|446.42|451.75|446.35|20
1626347330000|2021-07-15 11:08:50|451.79|446.39|451.56|446.16|451.79|446.39|451.56|446.16|18
1626347340000|2021-07-15 11:09:00|451.54|446.14|451.51|446.11|451.54|446.14|451.49|446.09|19
1626347350000|2021-07-15 11:09:10|451.53|446.13|451.73|446.33|451.74|446.34|451.51|446.11|21
1626347360000|2021-07-15 11:09:20|451.74|446.34|451.8|446.4|451.85|446.45|451.71|446.31|18
1626347370000|2021-07-15 11:09:30|451.82|446.42|451.81|446.41|451.93|446.53|451.78|446.38|18
1626347380000|2021-07-15 11:09:40|451.82|446.42|451.8|446.4|451.88|446.48|451.78|446.38|17
1626347390000|2021-07-15 11:09:50|451.74|446.34|451.87|446.47|451.9|446.5|451.74|446.34|12
1626347400000|2021-07-15 11:10:00|451.85|446.45|451.87|446.47|451.88|446.48|451.79|446.39|21
1626347410000|2021-07-15 11:10:10|451.85|446.45|451.7|446.3|451.88|446.48|451.65|446.25|21
1626347420000|2021-07-15 11:10:20|451.71|446.31|451.74|446.34|451.75|446.35|451.71|446.31|4
1626347430000|2021-07-15 11:10:30|451.75|446.35|451.76|446.36|451.82|446.42|451.73|446.33|5
1626347440000|2021-07-15 11:10:40|451.73|446.33|451.75|446.35|451.77|446.37|451.72|446.32|13
1626347450000|2021-07-15 11:10:50|451.77|446.37|451.65|446.25|451.78|446.38|451.65|446.25|16
1626347460000|2021-07-15 11:11:00|451.66|446.26|451.07|445.67|451.66|446.26|451|445.6|28
1626347470000|2021-07-15 11:11:10|451.04|445.64|451.46|446.06|451.59|446.19|451.04|445.64|30
1626347480000|2021-07-15 11:11:20|451.45|446.05|451.57|446.17|451.71|446.31|451.45|446.05|27
1626347490000|2021-07-15 11:11:30|451.58|446.18|451.7|446.3|451.71|446.31|451.57|446.17|14
1626347500000|2021-07-15 11:11:40|451.74|446.34|451.78|446.38|451.78|446.38|451.72|446.32|18
1626347510000|2021-07-15 11:11:50|451.81|446.41|451.8|446.4|451.84|446.44|451.78|446.38|19
1626347520000|2021-07-15 11:12:00|451.79|446.39|451.99|446.59|451.99|446.59|451.68|446.28|25
1626347530000|2021-07-15 11:12:10|451.97|446.57|452.09|446.69|452.14|446.74|451.97|446.57|18
1626347540000|2021-07-15 11:12:20|452.05|446.65|451.96|446.56|452.05|446.65|451.94|446.54|28
1626347550000|2021-07-15 11:12:30|451.94|446.54|452.21|446.81|452.21|446.81|451.89|446.49|24
1626347560000|2021-07-15 11:12:40|452.24|446.84|452.12|446.72|452.3|446.9|452.1|446.7|22
1626347570000|2021-07-15 11:12:50|452.11|446.71|452.01|446.61|452.11|446.71|452.01|446.61|20
1626347580000|2021-07-15 11:13:00|452.03|446.63|452.07|446.67|452.08|446.68|452|446.6|17
1626347590000|2021-07-15 11:13:10|452.09|446.69|452.14|446.74|452.16|446.76|452.06|446.66|17
1626347600000|2021-07-15 11:13:20|452.13|446.73|452.24|446.84|452.24|446.84|452.1|446.7|18
1626347610000|2021-07-15 11:13:30|452.26|446.86|452.41|447.01|452.42|447.02|452.24|446.84|21
1626347620000|2021-07-15 11:13:40|452.42|447.02|452.4|447|452.42|447.02|452.38|446.98|5
1626347630000|2021-07-15 11:13:50|452.41|447.01|452.42|447.02|452.45|447.05|452.37|446.97|14
1626347640000|2021-07-15 11:14:00|452.43|447.03|452.24|446.84|452.44|447.04|452.21|446.81|16
1626347650000|2021-07-15 11:14:10|452.25|446.85|452.28|446.88|452.33|446.93|452.25|446.85|13
1626347660000|2021-07-15 11:14:20|452.27|446.87|452.19|446.79|452.28|446.88|452.18|446.78|18
1626347670000|2021-07-15 11:14:30|452.18|446.78|452.23|446.83|452.24|446.84|452.18|446.78|12
1626347680000|2021-07-15 11:14:40|452.29|446.89|452.34|446.94|452.36|446.96|452.28|446.88|10
1626347690000|2021-07-15 11:14:50|452.36|446.96|452.53|447.13|452.53|447.13|452.35|446.95|8
1626347700000|2021-07-15 11:15:00|452.52|447.12|452.4|447|452.52|447.12|452.39|446.99|19
1626347710000|2021-07-15 11:15:10|452.39|446.99|452.23|446.83|452.39|446.99|452.18|446.78|18
1626347720000|2021-07-15 11:15:20|452.19|446.79|452.21|446.81|452.27|446.87|452.18|446.78|10
1626347730000|2021-07-15 11:15:30|452.24|446.84|452.11|446.71|452.24|446.84|452.11|446.71|14
1626347740000|2021-07-15 11:15:40|452.04|446.64|452.08|446.68|452.11|446.71|452.04|446.64|13
1626347750000|2021-07-15 11:15:50|452.07|446.67|451.87|446.47|452.07|446.67|451.52|446.12|28
1626347760000|2021-07-15 11:16:00|451.88|446.48|451.62|446.22|451.93|446.53|451.61|446.21|14
1626347770000|2021-07-15 11:16:10|451.63|446.23|451.71|446.31|451.77|446.37|451.62|446.22|17
1626347780000|2021-07-15 11:16:20|451.72|446.32|451.65|446.25|451.72|446.32|451.6|446.2|11
1626347790000|2021-07-15 11:16:30|451.66|446.26|451.66|446.26|451.7|446.3|451.62|446.22|17
1626347800000|2021-07-15 11:16:40|451.63|446.23|451.64|446.24|451.65|446.25|451.62|446.22|15
1626347810000|2021-07-15 11:16:50|451.63|446.23|451.8|446.4|451.8|446.4|451.63|446.23|23
1626347820000|2021-07-15 11:17:00|451.78|446.38|451.66|446.26|451.8|446.4|451.56|446.16|20
1626347830000|2021-07-15 11:17:10|451.65|446.25|451.65|446.25|451.71|446.31|451.65|446.25|13
1626347840000|2021-07-15 11:17:20|451.74|446.34|451.8|446.4|451.83|446.43|451.73|446.33|13
1626347850000|2021-07-15 11:17:30|451.82|446.42|451.89|446.49|451.9|446.5|451.81|446.41|17
1626347860000|2021-07-15 11:17:40|451.91|446.51|451.94|446.54|451.94|446.54|451.85|446.45|13
1626347870000|2021-07-15 11:17:50|452.02|446.62|452.28|446.88|452.37|446.97|452|446.6|21
1626347880000|2021-07-15 11:18:00|452.31|446.91|452.32|446.92|452.32|446.92|452.3|446.9|6
1626347890000|2021-07-15 11:18:10|452.3|446.9|452.17|446.77|452.3|446.9|452.02|446.62|20
1626347900000|2021-07-15 11:18:20|452.18|446.78|452.11|446.71|452.27|446.87|452.06|446.66|24
1626347910000|2021-07-15 11:18:30|452.12|446.72|452.26|446.86|452.26|446.86|452.12|446.72|22
1626347920000|2021-07-15 11:18:40|452.24|446.84|452.24|446.84|452.26|446.86|452.21|446.81|13
1626347930000|2021-07-15 11:18:50|452.23|446.83|452.29|446.89|452.29|446.89|452.23|446.83|12
1626347940000|2021-07-15 11:19:00|452.31|446.91|452.3|446.9|452.32|446.92|452.29|446.89|8
1626347950000|2021-07-15 11:19:10|452.31|446.91|452.28|446.88|452.33|446.93|452.28|446.88|11
1626347960000|2021-07-15 11:19:20|452.29|446.89|452.32|446.92|452.34|446.94|452.29|446.89|13
1626347970000|2021-07-15 11:19:30|452.31|446.91|451.78|446.38|452.34|446.94|451.76|446.36|19
1626347980000|2021-07-15 11:19:40|451.89|446.49|451.95|446.55|452|446.6|451.88|446.48|22
1626347990000|2021-07-15 11:19:50|451.96|446.56|451.76|446.36|451.99|446.59|451.76|446.36|22
1626348000000|2021-07-15 11:20:00|451.77|446.37|451.67|446.27|451.77|446.37|451.58|446.18|22
1626348010000|2021-07-15 11:20:10|451.68|446.28|451.62|446.22|451.68|446.28|451.6|446.2|9
1626348020000|2021-07-15 11:20:20|451.6|446.2|451.47|446.07|451.6|446.2|451.47|446.07|19
1626348030000|2021-07-15 11:20:30|451.41|446.01|451.18|445.78|451.41|446.01|451.16|445.76|22
1626348040000|2021-07-15 11:20:40|451.17|445.77|451.08|445.68|451.19|445.79|451.05|445.65|23
1626348050000|2021-07-15 11:20:50|451.04|445.64|451.25|445.85|451.25|445.85|451.04|445.64|14
1626348060000|2021-07-15 11:21:00|451.24|445.84|450.8|445.4|451.24|445.84|450.76|445.36|22
1626348070000|2021-07-15 11:21:10|450.78|445.38|450.68|445.28|450.79|445.39|450.66|445.26|25
1626348080000|2021-07-15 11:21:20|450.69|445.29|450.68|445.28|450.72|445.32|450.63|445.23|25
1626348090000|2021-07-15 11:21:30|450.7|445.3|450.9|445.5|450.96|445.56|450.69|445.29|29
1626348100000|2021-07-15 11:21:40|450.91|445.51|450.69|445.29|450.97|445.57|450.65|445.25|25
1626348110000|2021-07-15 11:21:50|450.67|445.27|450.74|445.34|450.76|445.36|450.64|445.24|14
1626348120000|2021-07-15 11:22:00|450.7|445.3|450.92|445.52|450.92|445.52|450.69|445.29|28
1626348130000|2021-07-15 11:22:10|450.9|445.5|450.77|445.37|450.93|445.53|450.77|445.37|18
1626348140000|2021-07-15 11:22:20|450.76|445.36|450.63|445.23|450.76|445.36|450.58|445.18|26
1626348150000|2021-07-15 11:22:30|450.62|445.22|450.56|445.16|450.64|445.24|450.53|445.13|22
1626348160000|2021-07-15 11:22:40|450.55|445.15|450.9|445.5|450.9|445.5|450.55|445.15|16
1626348170000|2021-07-15 11:22:50|450.81|445.41|450.77|445.37|450.87|445.47|450.72|445.32|30
1626348180000|2021-07-15 11:23:00|450.78|445.38|450.68|445.28|450.87|445.47|450.68|445.28|18
1626348190000|2021-07-15 11:23:10|450.69|445.29|450.92|445.52|450.96|445.56|450.6|445.2|23
1626348200000|2021-07-15 11:23:20|450.9|445.5|450.93|445.53|450.93|445.53|450.9|445.5|6
1626348210000|2021-07-15 11:23:30|450.94|445.54|451.26|445.86|451.39|445.99|450.94|445.54|27
1626348220000|2021-07-15 11:23:40|451.28|445.88|451.45|446.05|451.45|446.05|451.25|445.85|16
1626348230000|2021-07-15 11:23:50|451.39|445.99|451.38|445.98|451.39|445.99|451.36|445.96|7
1626348240000|2021-07-15 11:24:00|451.41|446.01|451.16|445.76|451.41|446.01|451.13|445.73|12
1626348250000|2021-07-15 11:24:10|451.13|445.73|451.08|445.68|451.15|445.75|451.08|445.68|17
1626348260000|2021-07-15 11:24:20|451.12|445.72|451.05|445.65|451.15|445.75|451.05|445.65|10
1626348270000|2021-07-15 11:24:30|451.03|445.63|450.49|445.09|451.04|445.64|450.49|445.09|25
1626348280000|2021-07-15 11:24:40|450.48|445.08|450.49|445.09|450.6|445.2|450.48|445.08|25
1626348290000|2021-07-15 11:24:50|450.45|445.05|450.04|444.64|450.45|445.05|450.04|444.64|15
1626348300000|2021-07-15 11:25:00|450.05|444.65|450.56|445.16|450.59|445.19|450.04|444.64|29
1626348310000|2021-07-15 11:25:10|450.57|445.17|450.78|445.38|450.91|445.51|450.56|445.16|30
1626348320000|2021-07-15 11:25:20|450.83|445.43|450.9|445.5|450.9|445.5|450.81|445.41|10
1626348330000|2021-07-15 11:25:30|450.94|445.54|450.77|445.37|450.95|445.55|450.77|445.37|12
1626348340000|2021-07-15 11:25:40|450.76|445.36|450.75|445.35|450.79|445.39|450.57|445.17|25
1626348350000|2021-07-15 11:25:50|450.73|445.33|450.86|445.46|450.86|445.46|450.73|445.33|13
1626348360000|2021-07-15 11:26:00|450.85|445.45|450.97|445.57|450.97|445.57|450.78|445.38|10
1626348370000|2021-07-15 11:26:10|450.93|445.53|450.8|445.4|451.07|445.67|450.79|445.39|12
1626348380000|2021-07-15 11:26:20|450.83|445.43|450.8|445.4|450.85|445.45|450.74|445.34|9
1626348390000|2021-07-15 11:26:30|450.81|445.41|451.01|445.61|451.01|445.61|450.81|445.41|11
1626348400000|2021-07-15 11:26:40|450.99|445.59|450.99|445.59|450.99|445.59|450.98|445.58|3
1626348410000|2021-07-15 11:26:50|450.98|445.58|450.98|445.58|450.99|445.59|450.98|445.58|5
1626348420000|2021-07-15 11:27:00|450.99|445.59|451.01|445.61|451.01|445.61|450.99|445.59|2
1626348430000|2021-07-15 11:27:10|451.03|445.63|451.02|445.62|451.03|445.63|451.02|445.62|2
1626348440000|2021-07-15 11:27:20|451.03|445.63|451.03|445.63|451.03|445.63|451.03|445.63|1
1626348450000|2021-07-15 11:27:30|451.04|445.64|450.81|445.41|451.04|445.64|450.81|445.41|12
1626348460000|2021-07-15 11:27:40|450.82|445.42|450.89|445.49|450.89|445.49|450.82|445.42|5
1626348470000|2021-07-15 11:27:50|450.9|445.5|451.04|445.64|451.04|445.64|450.9|445.5|6
1626348480000|2021-07-15 11:28:00|451.05|445.65|451.27|445.87|451.27|445.87|451.05|445.65|6
1626348490000|2021-07-15 11:28:10|451.28|445.88|451.21|445.81|451.33|445.93|451.19|445.79|14
1626348500000|2021-07-15 11:28:20|451.18|445.78|451.6|446.2|451.6|446.2|451.1|445.7|19
1626348510000|2021-07-15 11:28:30|451.59|446.19|451.88|446.48|451.88|446.48|451.34|445.94|26
1626348520000|2021-07-15 11:28:40|451.86|446.46|451.98|446.58|451.98|446.58|451.85|446.45|11
1626348530000|2021-07-15 11:28:50|451.97|446.57|451.63|446.23|451.98|446.58|451.63|446.23|18
1626348540000|2021-07-15 11:29:00|451.64|446.24|451.63|446.23|451.67|446.27|451.58|446.18|13
1626348550000|2021-07-15 11:29:10|451.62|446.22|451.73|446.33|451.73|446.33|451.58|446.18|16
1626348560000|2021-07-15 11:29:20|451.72|446.32|451.64|446.24|451.83|446.43|451.6|446.2|16
1626348570000|2021-07-15 11:29:30|451.6|446.2|451.7|446.3|451.74|446.34|451.6|446.2|18
1626348580000|2021-07-15 11:29:40|451.71|446.31|451.77|446.37|451.88|446.48|451.71|446.31|15
1626348590000|2021-07-15 11:29:50|451.78|446.38|451.69|446.29|451.8|446.4|451.64|446.24|19
1626348600000|2021-07-15 11:30:00|451.65|446.25|451.68|446.28|451.68|446.28|451.45|446.05|22
1626348610000|2021-07-15 11:30:10|451.73|446.33|451.98|446.58|451.98|446.58|451.72|446.32|18
1626348620000|2021-07-15 11:30:20|452|446.6|452.05|446.65|452.18|446.78|452|446.6|15
1626348630000|2021-07-15 11:30:30|452.03|446.63|452.51|447.11|452.51|447.11|452.03|446.63|18
1626348640000|2021-07-15 11:30:40|452.5|447.1|452.66|447.26|452.66|447.26|452.5|447.1|7
1626348650000|2021-07-15 11:30:50|452.67|447.27|452.85|447.45|452.89|447.49|452.67|447.27|6
1626348660000|2021-07-15 11:31:00|452.84|447.44|452.82|447.42|452.84|447.44|452.65|447.25|11
1626348680000|2021-07-15 11:31:20|452.75|447.35|452.73|447.33|452.75|447.35|452.72|447.32|3
1626348690000|2021-07-15 11:31:30|452.68|447.28|452.82|447.42|452.82|447.42|452.68|447.28|7
1626348700000|2021-07-15 11:31:40|452.86|447.46|452.98|447.58|453.08|447.68|452.86|447.46|17
1626348710000|2021-07-15 11:31:50|452.99|447.59|452.86|447.46|452.99|447.59|452.82|447.42|12
1626348720000|2021-07-15 11:32:00|452.84|447.44|452.63|447.23|452.84|447.44|452.61|447.21|15
1626348730000|2021-07-15 11:32:10|452.65|447.25|452.74|447.34|452.84|447.44|452.65|447.25|13
1626348740000|2021-07-15 11:32:20|452.73|447.33|452.81|447.41|452.82|447.42|452.73|447.33|15
1626348750000|2021-07-15 11:32:30|452.82|447.42|452.81|447.41|452.82|447.42|452.76|447.36|13
1626348760000|2021-07-15 11:32:40|452.78|447.38|452.61|447.21|452.8|447.4|452.57|447.17|13
1626348770000|2021-07-15 11:32:50|452.62|447.22|452.75|447.35|452.75|447.35|452.58|447.18|19
1626348780000|2021-07-15 11:33:00|452.76|447.36|452.69|447.29|452.76|447.36|452.64|447.24|21
1626348790000|2021-07-15 11:33:10|452.7|447.3|452.59|447.19|452.71|447.31|452.59|447.19|7
1626348800000|2021-07-15 11:33:20|452.6|447.2|452.79|447.39|452.8|447.4|452.6|447.2|19
1626348820000|2021-07-15 11:33:40|452.78|447.38|452.67|447.27|452.79|447.39|452.63|447.23|16
1626348830000|2021-07-15 11:33:50|452.66|447.26|452.72|447.32|452.77|447.37|452.63|447.23|17
1626348840000|2021-07-15 11:34:00|452.73|447.33|452.92|447.52|452.92|447.52|452.73|447.33|18
1626348850000|2021-07-15 11:34:10|452.94|447.54|453.11|447.71|453.11|447.71|452.93|447.53|6
1626348860000|2021-07-15 11:34:20|453.16|447.76|453.08|447.68|453.16|447.76|452.98|447.58|16
1626348870000|2021-07-15 11:34:30|453.12|447.72|453.21|447.81|453.21|447.81|453.09|447.69|9
1626348880000|2021-07-15 11:34:40|453.2|447.8|453.17|447.77|453.24|447.84|453.17|447.77|9
1626348890000|2021-07-15 11:34:50|453.19|447.79|453.18|447.78|453.19|447.79|453.18|447.78|2
1626348900000|2021-07-15 11:35:00|453.19|447.79|452.89|447.49|453.19|447.79|452.87|447.47|22
1626348910000|2021-07-15 11:35:10|452.88|447.48|452.78|447.38|452.88|447.48|452.76|447.36|12
1626348920000|2021-07-15 11:35:20|452.79|447.39|452.72|447.32|452.8|447.4|452.7|447.3|15
1626348930000|2021-07-15 11:35:30|452.71|447.31|452.74|447.34|452.74|447.34|452.7|447.3|13
1626348940000|2021-07-15 11:35:40|452.76|447.36|452.95|447.55|452.95|447.55|452.76|447.36|19
1626348950000|2021-07-15 11:35:50|452.97|447.57|453.19|447.79|453.19|447.79|452.97|447.57|12
1626348960000|2021-07-15 11:36:00|453.18|447.78|452.81|447.41|453.18|447.78|452.81|447.41|14
1626348970000|2021-07-15 11:36:10|452.8|447.4|452.75|447.35|452.81|447.41|452.74|447.34|10
1626348980000|2021-07-15 11:36:20|452.73|447.33|452.55|447.15|452.73|447.33|452.55|447.15|7
1626348990000|2021-07-15 11:36:30|452.54|447.14|452.53|447.13|452.54|447.14|452.45|447.05|11
1626349000000|2021-07-15 11:36:40|452.54|447.14|452.82|447.42|452.82|447.42|452.51|447.11|14
1626349010000|2021-07-15 11:36:50|452.83|447.43|452.86|447.46|452.88|447.48|452.77|447.37|16
1626349020000|2021-07-15 11:37:00|452.93|447.53|453|447.6|453.05|447.65|452.93|447.53|12
1626349030000|2021-07-15 11:37:10|452.99|447.59|452.81|447.41|453|447.6|452.81|447.41|9
1626349040000|2021-07-15 11:37:20|452.8|447.4|452.75|447.35|452.81|447.41|452.75|447.35|5
1626349050000|2021-07-15 11:37:30|452.76|447.36|452.82|447.42|452.89|447.49|452.76|447.36|9
1626349060000|2021-07-15 11:37:40|452.83|447.43|452.9|447.5|452.9|447.5|452.83|447.43|4
1626349070000|2021-07-15 11:37:50|452.85|447.45|452.96|447.56|452.96|447.56|452.85|447.45|4
1626349080000|2021-07-15 11:38:00|452.9|447.5|452.79|447.39|452.9|447.5|452.79|447.39|6
1626349090000|2021-07-15 11:38:10|452.77|447.37|452.85|447.45|452.9|447.5|452.72|447.32|19
1626349100000|2021-07-15 11:38:20|452.86|447.46|453.13|447.73|453.13|447.73|452.84|447.44|14
1626349110000|2021-07-15 11:38:30|453.17|447.77|453.21|447.81|453.22|447.82|453.16|447.76|6
1626349120000|2021-07-15 11:38:40|453.2|447.8|453.34|447.94|453.34|447.94|453.16|447.76|10
1626349130000|2021-07-15 11:38:50|453.35|447.95|453.59|448.19|453.59|448.19|453.35|447.95|8
1626349140000|2021-07-15 11:39:00|453.43|448.03|453.21|447.81|453.43|448.03|453.2|447.8|10
1626349150000|2021-07-15 11:39:10|453.22|447.82|453.37|447.97|453.37|447.97|453.17|447.77|22
1626349160000|2021-07-15 11:39:20|453.4|448|453.42|448.02|453.54|448.14|453.27|447.87|19
1626349170000|2021-07-15 11:39:30|453.4|448|453.24|447.84|453.4|448|453.19|447.79|5
1626349180000|2021-07-15 11:39:40|453.11|447.71|453.02|447.62|453.15|447.75|453|447.6|15
1626349190000|2021-07-15 11:39:50|453|447.6|452.82|447.42|453|447.6|452.82|447.42|21
1626349200000|2021-07-15 11:40:00|452.81|447.41|452.87|447.47|452.88|447.48|452.79|447.39|24
1626349210000|2021-07-15 11:40:10|452.86|447.46|452.9|447.5|452.93|447.53|452.84|447.44|11
1626349220000|2021-07-15 11:40:20|452.91|447.51|452.87|447.47|452.91|447.51|452.74|447.34|20
1626349230000|2021-07-15 11:40:30|452.85|447.45|452.81|447.41|452.87|447.47|452.81|447.41|19
1626349240000|2021-07-15 11:40:40|452.8|447.4|452.97|447.57|452.97|447.57|452.76|447.36|13
1626349250000|2021-07-15 11:40:50|452.98|447.58|452.86|447.46|453.01|447.61|452.83|447.43|19
1626349260000|2021-07-15 11:41:00|452.88|447.48|452.84|447.44|452.88|447.48|452.83|447.43|7
1626349270000|2021-07-15 11:41:10|452.82|447.42|452.83|447.43|452.84|447.44|452.81|447.41|9
1626349280000|2021-07-15 11:41:20|452.82|447.42|452.71|447.31|452.82|447.42|452.71|447.31|7
1626349290000|2021-07-15 11:41:30|452.72|447.32|452.81|447.41|452.84|447.44|452.72|447.32|10
1626349300000|2021-07-15 11:41:40|452.83|447.43|452.8|447.4|452.83|447.43|452.75|447.35|12
1626349310000|2021-07-15 11:41:50|452.77|447.37|452.77|447.37|452.81|447.41|452.77|447.37|3
1626349320000|2021-07-15 11:42:00|452.85|447.45|452.64|447.24|452.85|447.45|452.64|447.24|12
1626349330000|2021-07-15 11:42:10|452.68|447.28|452.44|447.04|452.68|447.28|452.41|447.01|20
1626349340000|2021-07-15 11:42:20|452.43|447.03|452.63|447.23|452.63|447.23|452.4|447|16
1626349350000|2021-07-15 11:42:30|452.67|447.27|452.63|447.23|452.76|447.36|452.63|447.23|16
1626349360000|2021-07-15 11:42:40|452.64|447.24|452.58|447.18|452.64|447.24|452.57|447.17|10
1626349370000|2021-07-15 11:42:50|452.56|447.16|452.55|447.15|452.56|447.16|452.55|447.15|2
1626349380000|2021-07-15 11:43:00|452.57|447.17|452.61|447.21|452.61|447.21|452.52|447.12|10
1626349390000|2021-07-15 11:43:10|452.62|447.22|452.69|447.29|452.7|447.3|452.61|447.21|11
1626349400000|2021-07-15 11:43:20|452.7|447.3|452.82|447.42|452.82|447.42|452.68|447.28|16
1626349410000|2021-07-15 11:43:30|452.81|447.41|452.82|447.42|452.82|447.42|452.8|447.4|4
1626349420000|2021-07-15 11:43:40|452.81|447.41|452.82|447.42|452.88|447.48|452.81|447.41|14
1626349430000|2021-07-15 11:43:50|452.77|447.37|452.71|447.31|452.8|447.4|452.69|447.29|17
1626349440000|2021-07-15 11:44:00|452.69|447.29|452.57|447.17|452.72|447.32|452.56|447.16|17
1626349450000|2021-07-15 11:44:10|452.58|447.18|452.57|447.17|452.63|447.23|452.56|447.16|17
1626349460000|2021-07-15 11:44:20|452.58|447.18|452.4|447|452.58|447.18|452.4|447|6
1626349470000|2021-07-15 11:44:30|452.37|446.97|452.57|447.17|452.57|447.17|452.37|446.97|5
1626349480000|2021-07-15 11:44:40|452.56|447.16|452.46|447.06|452.59|447.19|452.46|447.06|16
1626349490000|2021-07-15 11:44:50|452.49|447.09|452.66|447.26|452.66|447.26|452.48|447.08|15
1626349500000|2021-07-15 11:45:00|452.64|447.24|452.44|447.04|452.64|447.24|452.43|447.03|21
1626349510000|2021-07-15 11:45:10|452.46|447.06|452.76|447.36|452.76|447.36|452.46|447.06|17
1626349520000|2021-07-15 11:45:20|452.79|447.39|452.83|447.43|452.83|447.43|452.79|447.39|6
1626349530000|2021-07-15 11:45:30|452.82|447.42|452.84|447.44|452.84|447.44|452.82|447.42|2
1626349540000|2021-07-15 11:45:40|452.89|447.49|452.77|447.37|452.89|447.49|452.74|447.34|10
1626349550000|2021-07-15 11:45:50|452.8|447.4|452.77|447.37|452.8|447.4|452.74|447.34|3
1626349560000|2021-07-15 11:46:00|452.74|447.34|452.74|447.34|452.74|447.34|452.74|447.34|1
1626349570000|2021-07-15 11:46:10|452.86|447.46|452.99|447.59|453.01|447.61|452.86|447.46|8
1626349580000|2021-07-15 11:46:20|453.03|447.63|453.03|447.63|453.03|447.63|453.03|447.63|1
1626349590000|2021-07-15 11:46:30|453.05|447.65|453.4|448|453.4|448|453.05|447.65|6
1626349600000|2021-07-15 11:46:40|453.43|448.03|453.43|448.03|453.46|448.06|453.21|447.81|22
1626349610000|2021-07-15 11:46:50|453.47|448.07|453.66|448.26|453.67|448.27|453.47|448.07|18
1626349620000|2021-07-15 11:47:00|453.65|448.25|453.59|448.19|453.65|448.25|453.58|448.18|17
1626349630000|2021-07-15 11:47:10|453.61|448.21|453.49|448.09|453.61|448.21|453.42|448.02|15
1626349650000|2021-07-15 11:47:30|453.51|448.11|453.61|448.21|453.62|448.22|453.51|448.11|5
1626349660000|2021-07-15 11:47:40|453.6|448.2|453.59|448.19|453.6|448.2|453.57|448.17|7
1626349670000|2021-07-15 11:47:50|453.56|448.16|453.45|448.05|453.56|448.16|453.39|447.99|16
1626349680000|2021-07-15 11:48:00|453.46|448.06|453.54|448.14|453.55|448.15|453.45|448.05|11
1626349690000|2021-07-15 11:48:10|453.55|448.15|453.51|448.11|453.55|448.15|453.49|448.09|9
1626349700000|2021-07-15 11:48:20|453.5|448.1|453.57|448.17|453.65|448.25|453.5|448.1|14
1626349710000|2021-07-15 11:48:30|453.55|448.15|453.51|448.11|453.58|448.18|453.49|448.09|12
1626349720000|2021-07-15 11:48:40|453.5|448.1|453.7|448.3|453.75|448.35|453.5|448.1|27
1626349730000|2021-07-15 11:48:50|453.75|448.35|453.67|448.27|453.75|448.35|453.67|448.27|13
1626349740000|2021-07-15 11:49:00|453.68|448.28|453.6|448.2|453.68|448.28|453.6|448.2|8
1626349750000|2021-07-15 11:49:10|453.59|448.19|453.53|448.13|453.59|448.19|453.42|448.02|14
1626349760000|2021-07-15 11:49:20|453.56|448.16|453.55|448.15|453.59|448.19|453.52|448.12|14
1626349770000|2021-07-15 11:49:30|453.56|448.16|453.54|448.14|453.59|448.19|453.45|448.05|17
1626349780000|2021-07-15 11:49:40|453.52|448.12|453.57|448.17|453.58|448.18|453.52|448.12|10
1626349790000|2021-07-15 11:49:50|453.6|448.2|453.59|448.19|453.61|448.21|453.5|448.1|20
1626349800000|2021-07-15 11:50:00|453.57|448.17|453.59|448.19|453.65|448.25|453.55|448.15|13
1626349810000|2021-07-15 11:50:10|453.58|448.18|453.55|448.15|453.58|448.18|453.46|448.06|20
1626349820000|2021-07-15 11:50:20|453.52|448.12|453.52|448.12|453.53|448.13|453.5|448.1|12
1626349830000|2021-07-15 11:50:30|453.48|448.08|453.45|448.05|453.5|448.1|453.43|448.03|6
1626349840000|2021-07-15 11:50:40|453.46|448.06|453.45|448.05|453.46|448.06|453.45|448.05|2
1626349850000|2021-07-15 11:50:50|453.47|448.07|453.47|448.07|453.48|448.08|453.46|448.06|8
1626349860000|2021-07-15 11:51:00|453.46|448.06|453.17|447.77|453.46|448.06|453.17|447.77|13
1626349870000|2021-07-15 11:51:10|453.13|447.73|453.05|447.65|453.14|447.74|453.04|447.64|13
1626349880000|2021-07-15 11:51:20|453.08|447.68|453.16|447.76|453.16|447.76|453.04|447.64|10
1626349890000|2021-07-15 11:51:30|453.15|447.75|453.01|447.61|453.15|447.75|453.01|447.61|13
1626349900000|2021-07-15 11:51:40|453.02|447.62|453.03|447.63|453.03|447.63|452.99|447.59|14
1626349910000|2021-07-15 11:51:50|453.04|447.64|453.04|447.64|453.05|447.65|453.02|447.62|8
1626349920000|2021-07-15 11:52:00|453.05|447.65|452.99|447.59|453.05|447.65|452.97|447.57|13
1626349930000|2021-07-15 11:52:10|452.98|447.58|452.67|447.27|452.99|447.59|452.64|447.24|19
1626349940000|2021-07-15 11:52:20|452.65|447.25|452.65|447.25|452.66|447.26|452.64|447.24|4
1626349950000|2021-07-15 11:52:30|452.56|447.16|452.58|447.18|452.64|447.24|452.52|447.12|12
1626349960000|2021-07-15 11:52:40|452.57|447.17|452.61|447.21|452.62|447.22|452.57|447.17|12
1626349970000|2021-07-15 11:52:50|452.6|447.2|452.75|447.35|452.76|447.36|452.6|447.2|17
1626349980000|2021-07-15 11:53:00|452.74|447.34|452.64|447.24|452.92|447.52|452.62|447.22|16
1626349990000|2021-07-15 11:53:10|452.67|447.27|452.72|447.32|452.73|447.33|452.66|447.26|11
1626350000000|2021-07-15 11:53:20|452.71|447.31|452.67|447.27|452.71|447.31|452.65|447.25|8
1626350010000|2021-07-15 11:53:30|452.66|447.26|452.76|447.36|452.76|447.36|452.65|447.25|7
1626350020000|2021-07-15 11:53:40|452.77|447.37|452.67|447.27|452.79|447.39|452.67|447.27|11
1626350030000|2021-07-15 11:53:50|452.66|447.26|452.57|447.17|452.66|447.26|452.57|447.17|10
1626350040000|2021-07-15 11:54:00|452.58|447.18|452.63|447.23|452.66|447.26|452.58|447.18|7
1626350050000|2021-07-15 11:54:10|452.65|447.25|452.65|447.25|452.67|447.27|452.65|447.25|4
1626350060000|2021-07-15 11:54:20|452.64|447.24|452.62|447.22|452.64|447.24|452.62|447.22|3
1626350070000|2021-07-15 11:54:30|452.63|447.23|452.99|447.59|453|447.6|452.63|447.23|15
1626350080000|2021-07-15 11:54:40|453|447.6|452.82|447.42|453.09|447.69|452.77|447.37|22
1626350090000|2021-07-15 11:54:50|452.83|447.43|452.87|447.47|452.87|447.47|452.83|447.43|7
1626350100000|2021-07-15 11:55:00|452.88|447.48|452.79|447.39|452.93|447.53|452.79|447.39|8
1626350110000|2021-07-15 11:55:10|452.8|447.4|452.76|447.36|452.84|447.44|452.76|447.36|10
1626350120000|2021-07-15 11:55:20|452.73|447.33|452.34|446.94|452.73|447.33|452.34|446.94|14
1626350130000|2021-07-15 11:55:30|452.3|446.9|452.25|446.85|452.3|446.9|452.25|446.85|3
1626350140000|2021-07-15 11:55:40|452.13|446.73|451.89|446.49|452.13|446.73|451.83|446.43|20
1626350150000|2021-07-15 11:55:50|451.88|446.48|451.94|446.54|451.94|446.54|451.81|446.41|13
1626350160000|2021-07-15 11:56:00|451.93|446.53|452.26|446.86|452.26|446.86|451.93|446.53|13
1626350170000|2021-07-15 11:56:10|452.23|446.83|452.2|446.8|452.23|446.83|452.15|446.75|4
1626350180000|2021-07-15 11:56:20|452.15|446.75|452.48|447.08|452.5|447.1|452.15|446.75|13
1626350190000|2021-07-15 11:56:30|452.45|447.05|452.27|446.87|452.45|447.05|452.26|446.86|21
1626350200000|2021-07-15 11:56:40|452.29|446.89|452.72|447.32|452.72|447.32|452.28|446.88|14
1626350210000|2021-07-15 11:56:50|452.78|447.38|452.79|447.39|452.91|447.51|452.74|447.34|17
1626350220000|2021-07-15 11:57:00|452.78|447.38|452.7|447.3|452.78|447.38|452.7|447.3|10
1626350230000|2021-07-15 11:57:10|452.72|447.32|452.71|447.31|452.72|447.32|452.68|447.28|9
1626350240000|2021-07-15 11:57:20|452.73|447.33|452.66|447.26|452.74|447.34|452.5|447.1|15
1626350250000|2021-07-15 11:57:30|452.65|447.25|452.63|447.23|452.69|447.29|452.63|447.23|8
1626350260000|2021-07-15 11:57:40|452.62|447.22|452.58|447.18|452.63|447.23|452.54|447.14|8
1626350270000|2021-07-15 11:57:50|452.57|447.17|452.65|447.25|452.65|447.25|452.57|447.17|8
1626350280000|2021-07-15 11:58:00|452.67|447.27|452.32|446.92|452.67|447.27|452.32|446.92|19
1626350290000|2021-07-15 11:58:10|452.3|446.9|452.31|446.91|452.31|446.91|452.25|446.85|12
1626350300000|2021-07-15 11:58:20|452.3|446.9|452.29|446.89|452.31|446.91|452.28|446.88|9
1626350310000|2021-07-15 11:58:30|452.28|446.88|452.23|446.83|452.28|446.88|452.15|446.75|16
1626350320000|2021-07-15 11:58:40|452.27|446.87|452.24|446.84|452.27|446.87|452.23|446.83|7
1626350330000|2021-07-15 11:58:50|452.23|446.83|452.24|446.84|452.26|446.86|452.13|446.73|21
1626350340000|2021-07-15 11:59:00|452.23|446.83|452.24|446.84|452.24|446.84|452.23|446.83|2
1626350350000|2021-07-15 11:59:10|452.22|446.82|452.03|446.63|452.22|446.82|452.03|446.63|10
1626350360000|2021-07-15 11:59:20|452|446.6|452.16|446.76|452.16|446.76|451.99|446.59|20
1626350370000|2021-07-15 11:59:30|452.14|446.74|451.88|446.48|452.19|446.79|451.88|446.48|14
1626350380000|2021-07-15 11:59:40|451.87|446.47|452.17|446.77|452.17|446.77|451.87|446.47|17
1626350390000|2021-07-15 11:59:50|452.18|446.78|452.1|446.7|452.18|446.78|452.01|446.61|12
1626350400000|2021-07-15 12:00:00|452.11|446.71|451.89|446.49|452.11|446.71|451.89|446.49|18
1626350410000|2021-07-15 12:00:10|451.9|446.5|452.19|446.79|452.19|446.79|451.9|446.5|20
1626350420000|2021-07-15 12:00:20|452.18|446.78|452.49|447.09|452.5|447.1|452.18|446.78|18
1626350430000|2021-07-15 12:00:30|452.48|447.08|452.65|447.25|452.69|447.29|452.47|447.07|16
1626350440000|2021-07-15 12:00:40|452.68|447.28|452.51|447.11|452.68|447.28|452.42|447.02|19
1626350450000|2021-07-15 12:00:50|452.52|447.12|452.52|447.12|452.71|447.31|452.51|447.11|21
1626350460000|2021-07-15 12:01:00|452.53|447.13|452.05|446.65|452.55|447.15|452.02|446.62|27
1626350470000|2021-07-15 12:01:10|452.08|446.68|451.72|446.32|452.08|446.68|451.72|446.32|17
1626350480000|2021-07-15 12:01:20|451.68|446.28|450.87|445.47|451.68|446.28|450.87|445.47|23
1626350490000|2021-07-15 12:01:30|450.85|445.45|450.03|444.63|450.85|445.45|450.03|444.63|28
1626350500000|2021-07-15 12:01:40|450.04|444.64|450.32|444.92|450.37|444.97|450.03|444.63|31
1626350510000|2021-07-15 12:01:50|450.35|444.95|450.55|445.15|450.55|445.15|450.3|444.9|27
1626350520000|2021-07-15 12:02:00|450.58|445.18|450.28|444.88|450.59|445.19|450.23|444.83|27
1626350530000|2021-07-15 12:02:10|450.23|444.83|450.12|444.72|450.28|444.88|449.82|444.42|29
1626350540000|2021-07-15 12:02:20|450.08|444.68|449.88|444.48|450.15|444.75|449.86|444.46|23
1626350550000|2021-07-15 12:02:30|449.91|444.51|450.23|444.83|450.23|444.83|449.89|444.49|17
1626350560000|2021-07-15 12:02:40|450.21|444.81|450.46|445.06|450.52|445.12|450.21|444.81|22
1626350570000|2021-07-15 12:02:50|450.53|445.13|451.34|445.94|451.34|445.94|450.53|445.13|21
1626350580000|2021-07-15 12:03:00|451.38|445.98|451.77|446.37|451.88|446.48|451.38|445.98|24
1626350590000|2021-07-15 12:03:10|451.83|446.43|452.31|446.91|452.4|447|451.83|446.43|17
1626350600000|2021-07-15 12:03:20|452.37|446.97|453.15|447.75|453.15|447.75|452.37|446.97|9
1626350610000|2021-07-15 12:03:30|453.21|447.81|453.38|447.98|453.45|448.05|453.21|447.81|8
1626350620000|2021-07-15 12:03:40|453.45|448.05|453.44|448.04|453.45|448.05|453.29|447.89|12
1626350630000|2021-07-15 12:03:50|453.46|448.06|454.31|448.91|454.31|448.91|453.46|448.06|8
1626350640000|2021-07-15 12:04:00|454.39|448.99|455.71|450.31|455.71|450.31|454.33|448.93|15
1626350650000|2021-07-15 12:04:10|455.74|450.34|456.39|450.99|456.52|451.12|455.74|450.34|28
1626350660000|2021-07-15 12:04:20|456.34|450.94|456.46|451.06|456.6|451.2|456.31|450.91|20
1626350670000|2021-07-15 12:04:30|456.36|450.96|455.91|450.51|456.41|451.01|455.56|450.16|32
1626350680000|2021-07-15 12:04:40|455.88|450.48|455.74|450.34|455.96|450.56|455.54|450.14|33
1626350690000|2021-07-15 12:04:50|455.67|450.27|455.53|450.13|455.73|450.33|455.36|449.96|26
1626350700000|2021-07-15 12:05:00|455.54|450.14|455.04|449.64|455.59|450.19|455.04|449.64|28
1626350710000|2021-07-15 12:05:10|455.03|449.63|454.97|449.57|455.06|449.66|454.7|449.3|22
1626350720000|2021-07-15 12:05:20|454.96|449.56|454.82|449.42|455.18|449.78|454.79|449.39|25
1626350730000|2021-07-15 12:05:30|454.7|449.3|454.63|449.23|454.7|449.3|454.53|449.13|15
1626350740000|2021-07-15 12:05:40|454.64|449.24|454.56|449.16|454.64|449.24|454.54|449.14|5
1626350750000|2021-07-15 12:05:50|454.38|448.98|453.81|448.41|454.38|448.98|453.76|448.36|15
1626350760000|2021-07-15 12:06:00|453.7|448.3|452.93|447.53|453.7|448.3|452.67|447.27|18
1626350770000|2021-07-15 12:06:10|452.91|447.51|453.23|447.83|453.23|447.83|452.73|447.33|27
1626350780000|2021-07-15 12:06:20|453.34|447.94|452.79|447.39|453.42|448.02|452.79|447.39|31
1626350790000|2021-07-15 12:06:30|452.8|447.4|453.05|447.65|453.05|447.65|452.77|447.37|20
1626350800000|2021-07-15 12:06:40|453.07|447.67|453.42|448.02|453.42|448.02|453.03|447.63|26
1626350810000|2021-07-15 12:06:50|453.38|447.98|452.55|447.15|453.38|447.98|452.55|447.15|21
1626350820000|2021-07-15 12:07:00|452.54|447.14|453.06|447.66|453.06|447.66|452.47|447.07|23
1626350830000|2021-07-15 12:07:10|452.96|447.56|452.66|447.26|453.01|447.61|452.63|447.23|20
1626350840000|2021-07-15 12:07:20|452.65|447.25|452.28|446.88|452.71|447.31|452.27|446.87|22
1626350850000|2021-07-15 12:07:30|452.27|446.87|452.31|446.91|452.44|447.04|452.25|446.85|28
1626350860000|2021-07-15 12:07:40|452.3|446.9|451.71|446.31|452.3|446.9|451.7|446.3|19
1626350870000|2021-07-15 12:07:50|451.73|446.33|452.21|446.81|452.31|446.91|451.73|446.33|29
1626350880000|2021-07-15 12:08:00|452.2|446.8|452.33|446.93|452.33|446.93|452.14|446.74|23
1626350890000|2021-07-15 12:08:10|452.3|446.9|452.96|447.56|453.14|447.74|452.3|446.9|23
1626350900000|2021-07-15 12:08:20|452.95|447.55|453.28|447.88|453.3|447.9|452.93|447.53|20
1626350910000|2021-07-15 12:08:30|453.35|447.95|452.94|447.54|453.35|447.95|452.94|447.54|22
1626350920000|2021-07-15 12:08:40|452.92|447.52|453.39|447.99|453.39|447.99|452.92|447.52|27
1626350930000|2021-07-15 12:08:50|453.38|447.98|454.18|448.78|454.21|448.81|453.38|447.98|17
1626350940000|2021-07-15 12:09:00|454.17|448.77|453.77|448.37|454.17|448.77|453.75|448.35|15
1626350950000|2021-07-15 12:09:10|453.75|448.35|453.86|448.46|453.86|448.46|453.58|448.18|17
1626350960000|2021-07-15 12:09:20|453.87|448.47|453.96|448.56|454.31|448.91|453.87|448.47|19
1626350970000|2021-07-15 12:09:30|453.83|448.43|454.17|448.77|454.17|448.77|453.76|448.36|20
1626350980000|2021-07-15 12:09:40|454.07|448.67|453.39|447.99|454.07|448.67|453.31|447.91|22
1626350990000|2021-07-15 12:09:50|453.4|448|453.26|447.86|453.66|448.26|453.26|447.86|27
1626351000000|2021-07-15 12:10:00|453.22|447.82|453.01|447.61|453.25|447.85|452.91|447.51|25
1626351010000|2021-07-15 12:10:10|453.08|447.68|452.94|447.54|453.18|447.78|452.94|447.54|21
1626351020000|2021-07-15 12:10:20|452.93|447.53|452.3|446.9|452.93|447.53|452.21|446.81|23
1626351030000|2021-07-15 12:10:30|452.35|446.95|452.01|446.61|452.35|446.95|451.85|446.45|18
1626351040000|2021-07-15 12:10:40|451.96|446.56|451.91|446.51|451.97|446.57|451.91|446.51|4
1626351050000|2021-07-15 12:10:50|451.9|446.5|451.93|446.53|452.05|446.65|451.9|446.5|16
1626351060000|2021-07-15 12:11:00|451.94|446.54|451.43|446.03|451.94|446.54|451.38|445.98|20
1626351070000|2021-07-15 12:11:10|451.61|446.21|451.14|445.74|451.66|446.26|451.14|445.74|22
1626351080000|2021-07-15 12:11:20|450.99|445.59|450.74|445.34|451.25|445.85|450.74|445.34|29
1626351090000|2021-07-15 12:11:30|450.91|445.51|451.03|445.63|451.2|445.8|450.65|445.25|33
1626351100000|2021-07-15 12:11:40|451.07|445.67|451.67|446.27|451.67|446.27|451.01|445.61|24
1626351110000|2021-07-15 12:11:50|451.69|446.29|451.82|446.42|452.18|446.78|451.69|446.29|24
1626351120000|2021-07-15 12:12:00|451.8|446.4|451.4|446|451.82|446.42|451.17|445.77|26
1626351130000|2021-07-15 12:12:10|451.41|446.01|451.58|446.18|451.67|446.27|451.25|445.85|25
1626351140000|2021-07-15 12:12:20|451.6|446.2|451.74|446.34|451.74|446.34|451.57|446.17|27
1626351150000|2021-07-15 12:12:30|451.79|446.39|452.54|447.14|452.6|447.2|451.77|446.37|18
1626351160000|2021-07-15 12:12:40|452.66|447.26|452.85|447.45|453.01|447.61|452.65|447.25|22
1626351170000|2021-07-15 12:12:50|452.84|447.44|452.45|447.05|453.19|447.79|452.45|447.05|16
1626351180000|2021-07-15 12:13:00|452.4|447|452.97|447.57|453.08|447.68|452.36|446.96|19
1626351190000|2021-07-15 12:13:10|452.96|447.56|452.88|447.48|453.16|447.76|452.78|447.38|27
1626351200000|2021-07-15 12:13:20|452.9|447.5|452.65|447.25|452.94|447.54|452.4|447|30
1626351210000|2021-07-15 12:13:30|452.64|447.24|451.58|446.18|452.64|447.24|451.58|446.18|14
1626351220000|2021-07-15 12:13:40|451.57|446.17|451.31|445.91|451.62|446.22|450.97|445.57|28
1626351230000|2021-07-15 12:13:50|451.33|445.93|451.89|446.49|452.3|446.9|451.22|445.82|27
1626351240000|2021-07-15 12:14:00|451.87|446.47|451.59|446.19|451.87|446.47|451.58|446.18|31
1626351250000|2021-07-15 12:14:10|451.69|446.29|451.67|446.27|451.73|446.33|451.55|446.15|18
1626351260000|2021-07-15 12:14:20|451.68|446.28|451.98|446.58|452.1|446.7|451.46|446.06|27
1626351270000|2021-07-15 12:14:30|451.99|446.59|451.79|446.39|452.27|446.87|451.79|446.39|22
1626351280000|2021-07-15 12:14:40|451.71|446.31|451.85|446.45|451.97|446.57|451.63|446.23|32
1626351290000|2021-07-15 12:14:50|451.83|446.43|452.21|446.81|452.21|446.81|451.61|446.21|28
1626351300000|2021-07-15 12:15:00|452.22|446.82|451.86|446.46|452.22|446.82|451.65|446.25|28
1626351310000|2021-07-15 12:15:10|451.88|446.48|452.25|446.85|452.27|446.87|451.88|446.48|17
1626351320000|2021-07-15 12:15:20|452.26|446.86|451.98|446.58|452.26|446.86|451.92|446.52|26
1626351330000|2021-07-15 12:15:30|452.05|446.65|452.38|446.98|452.38|446.98|451.93|446.53|29
1626351340000|2021-07-15 12:15:40|452.4|447|452.95|447.55|452.95|447.55|452.34|446.94|20
1626351350000|2021-07-15 12:15:50|452.98|447.58|453.29|447.89|453.54|448.14|452.98|447.58|17
1626351360000|2021-07-15 12:16:00|453.36|447.96|453.42|448.02|453.54|448.14|453.36|447.96|8
1626351370000|2021-07-15 12:16:10|453.37|447.97|453.59|448.19|453.59|448.19|453.25|447.85|29
1626351380000|2021-07-15 12:16:20|453.62|448.22|453.48|448.08|453.65|448.25|453.34|447.94|26
1626351390000|2021-07-15 12:16:30|453.47|448.07|453.48|448.08|453.56|448.16|453.28|447.88|24
1626351400000|2021-07-15 12:16:40|453.51|448.11|453.59|448.19|453.66|448.26|453.43|448.03|23
1626351410000|2021-07-15 12:16:50|453.57|448.17|453.39|447.99|453.57|448.17|453.34|447.94|25
1626351420000|2021-07-15 12:17:00|453.37|447.97|453.36|447.96|453.47|448.07|453.33|447.93|20
1626351430000|2021-07-15 12:17:10|453.38|447.98|453.89|448.49|453.89|448.49|453.35|447.95|17
1626351440000|2021-07-15 12:17:20|453.82|448.42|453.64|448.24|453.83|448.43|453.61|448.21|16
1626351450000|2021-07-15 12:17:30|453.63|448.23|453.7|448.3|453.73|448.33|453.63|448.23|17
1626351460000|2021-07-15 12:17:40|453.67|448.27|454.3|448.9|454.3|448.9|453.58|448.18|17
1626351470000|2021-07-15 12:17:50|454.32|448.92|453.66|448.26|454.35|448.95|453.66|448.26|24
1626351480000|2021-07-15 12:18:00|453.68|448.28|453.73|448.33|453.74|448.34|453.44|448.04|27
1626351490000|2021-07-15 12:18:10|453.72|448.32|454.04|448.64|454.05|448.65|453.53|448.13|26
1626351500000|2021-07-15 12:18:20|454.03|448.63|453.81|448.41|454.11|448.71|453.72|448.32|29
1626351510000|2021-07-15 12:18:30|453.79|448.39|453.99|448.59|454|448.6|453.79|448.39|27
1626351520000|2021-07-15 12:18:40|453.96|448.56|453.61|448.21|453.98|448.58|453.61|448.21|18
1626351530000|2021-07-15 12:18:50|453.62|448.22|453.89|448.49|453.94|448.54|453.62|448.22|15
1626351540000|2021-07-15 12:19:00|453.88|448.48|453.5|448.1|453.88|448.48|453.47|448.07|16
1626351550000|2021-07-15 12:19:10|453.45|448.05|452.89|447.49|453.45|448.05|452.89|447.49|24
1626351560000|2021-07-15 12:19:20|452.9|447.5|453.27|447.87|453.37|447.97|452.9|447.5|24
1626351570000|2021-07-15 12:19:30|453.26|447.86|453.33|447.93|453.33|447.93|453.26|447.86|19
1626351580000|2021-07-15 12:19:40|453.31|447.91|453.49|448.09|453.49|448.09|453.27|447.87|10
1626351590000|2021-07-15 12:19:50|453.56|448.16|453.8|448.4|453.82|448.42|453.53|448.13|26
1626351600000|2021-07-15 12:20:00|453.86|448.46|453.7|448.3|453.87|448.47|453.7|448.3|17
1626351610000|2021-07-15 12:20:10|453.66|448.26|453.83|448.43|453.9|448.5|453.66|448.26|24
1626351620000|2021-07-15 12:20:20|453.82|448.42|453.86|448.46|453.86|448.46|453.78|448.38|21
1626351630000|2021-07-15 12:20:30|453.87|448.47|453.66|448.26|453.88|448.48|453.6|448.2|22
1626351640000|2021-07-15 12:20:40|453.68|448.28|453.68|448.28|453.68|448.28|453.57|448.17|16
1626351650000|2021-07-15 12:20:50|453.69|448.29|453.78|448.38|453.78|448.38|453.59|448.19|20
1626351660000|2021-07-15 12:21:00|453.63|448.23|453.6|448.2|453.66|448.26|453.57|448.17|15
1626351670000|2021-07-15 12:21:10|453.64|448.24|452.99|447.59|453.7|448.3|452.97|447.57|24
1626351680000|2021-07-15 12:21:20|452.98|447.58|452.83|447.43|452.98|447.58|452.83|447.43|10
1626351690000|2021-07-15 12:21:30|452.88|447.48|452.6|447.2|452.95|447.55|452.6|447.2|11
1626351700000|2021-07-15 12:21:40|452.56|447.16|452.41|447.01|452.64|447.24|452.4|447|16
1626351710000|2021-07-15 12:21:50|452.42|447.02|452.6|447.2|452.64|447.24|452.42|447.02|16
1626351720000|2021-07-15 12:22:00|452.61|447.21|452.26|446.86|452.61|447.21|452.21|446.81|20
1626351730000|2021-07-15 12:22:10|452.21|446.81|452.34|446.94|452.34|446.94|452.21|446.81|18
1626351740000|2021-07-15 12:22:20|452.36|446.96|452.68|447.28|452.68|447.28|452.35|446.95|27
1626351750000|2021-07-15 12:22:30|452.71|447.31|452.45|447.05|452.85|447.45|452.45|447.05|24
1626351760000|2021-07-15 12:22:40|452.43|447.03|452.44|447.04|452.5|447.1|452.41|447.01|17
1626351770000|2021-07-15 12:22:50|452.43|447.03|452.44|447.04|452.44|447.04|452.26|446.86|11
1626351780000|2021-07-15 12:23:00|452.45|447.05|452.48|447.08|452.51|447.11|452.37|446.97|17
1626351790000|2021-07-15 12:23:10|452.55|447.15|452.57|447.17|452.64|447.24|452.55|447.15|13
1626351800000|2021-07-15 12:23:20|452.55|447.15|452.64|447.24|452.65|447.25|452.55|447.15|9
1626351810000|2021-07-15 12:23:30|452.65|447.25|452.76|447.36|452.98|447.58|452.65|447.25|23
1626351820000|2021-07-15 12:23:40|452.75|447.35|452.61|447.21|452.87|447.47|452.61|447.21|29
1626351830000|2021-07-15 12:23:50|452.6|447.2|452.64|447.24|452.75|447.35|452.58|447.18|16
1626351840000|2021-07-15 12:24:00|452.58|447.18|452.58|447.18|452.66|447.26|452.48|447.08|21
1626351850000|2021-07-15 12:24:10|452.59|447.19|452.9|447.5|452.91|447.51|452.58|447.18|19
1626351860000|2021-07-15 12:24:20|452.91|447.51|452.73|447.33|452.92|447.52|452.72|447.32|26
1626351870000|2021-07-15 12:24:30|452.72|447.32|452.92|447.52|452.95|447.55|452.72|447.32|21
1626351880000|2021-07-15 12:24:40|452.91|447.51|453.02|447.62|453.03|447.63|452.87|447.47|16
1626351890000|2021-07-15 12:24:50|453.01|447.61|452.97|447.57|453.01|447.61|452.77|447.37|22
1626351900000|2021-07-15 12:25:00|452.94|447.54|452.37|446.97|452.94|447.54|452.31|446.91|27
1626351910000|2021-07-15 12:25:10|452.4|447|452.16|446.76|452.44|447.04|452.15|446.75|21
1626351920000|2021-07-15 12:25:20|452.17|446.77|452.03|446.63|452.17|446.77|451.93|446.53|15
1626351930000|2021-07-15 12:25:30|452.02|446.62|451.92|446.52|452.05|446.65|451.91|446.51|12
1626351940000|2021-07-15 12:25:40|451.98|446.58|451.98|446.58|452.02|446.62|451.96|446.56|12
1626351950000|2021-07-15 12:25:50|451.99|446.59|452.09|446.69|452.33|446.93|451.99|446.59|26
1626351960000|2021-07-15 12:26:00|452.04|446.64|452.09|446.69|452.21|446.81|452.04|446.64|16
1626351970000|2021-07-15 12:26:10|452.1|446.7|451.86|446.46|452.1|446.7|451.86|446.46|7
1626351980000|2021-07-15 12:26:20|451.83|446.43|451.74|446.34|451.83|446.43|451.73|446.33|7
1626351990000|2021-07-15 12:26:30|451.77|446.37|451.77|446.37|451.81|446.41|451.77|446.37|6
1626352000000|2021-07-15 12:26:40|451.71|446.31|451.68|446.28|451.71|446.31|451.66|446.26|9
1626352010000|2021-07-15 12:26:50|451.67|446.27|451.35|445.95|451.67|446.27|451.35|445.95|22
1626352020000|2021-07-15 12:27:00|451.46|446.06|451.51|446.11|451.57|446.17|451.46|446.06|19
1626352030000|2021-07-15 12:27:10|451.52|446.12|451.41|446.01|451.55|446.15|451.39|445.99|14
1626352040000|2021-07-15 12:27:20|451.42|446.02|451.44|446.04|451.46|446.06|451.25|445.85|23
1626352050000|2021-07-15 12:27:30|451.43|446.03|451.38|445.98|451.43|446.03|451.38|445.98|10
1626352060000|2021-07-15 12:27:40|451.37|445.97|451.44|446.04|451.46|446.06|451.35|445.95|17
1626352070000|2021-07-15 12:27:50|451.42|446.02|451.13|445.73|451.43|446.03|451.09|445.69|20
1626352080000|2021-07-15 12:28:00|451.14|445.74|451.09|445.69|451.15|445.75|451.07|445.67|17
1626352090000|2021-07-15 12:28:10|451.11|445.71|451.3|445.9|451.35|445.95|451.11|445.71|27
1626352100000|2021-07-15 12:28:20|451.31|445.91|451.03|445.63|451.31|445.91|451|445.6|29
1626352110000|2021-07-15 12:28:30|450.9|445.5|450.95|445.55|451.08|445.68|450.9|445.5|22
1626352120000|2021-07-15 12:28:40|450.91|445.51|450.67|445.27|450.92|445.52|450.67|445.27|6
1626352130000|2021-07-15 12:28:50|450.68|445.28|450.84|445.44|450.89|445.49|450.68|445.28|21
1626352140000|2021-07-15 12:29:00|450.82|445.42|450.73|445.33|450.85|445.45|450.6|445.2|25
1626352150000|2021-07-15 12:29:10|450.74|445.34|450.68|445.28|450.79|445.39|450.59|445.19|23
1626352160000|2021-07-15 12:29:20|450.69|445.29|450.9|445.5|451|445.6|450.67|445.27|17
1626352170000|2021-07-15 12:29:30|450.89|445.49|451.06|445.66|451.14|445.74|450.89|445.49|20
1626352180000|2021-07-15 12:29:40|451.07|445.67|451.1|445.7|451.12|445.72|451.07|445.67|9
1626352190000|2021-07-15 12:29:50|451.06|445.66|450.92|445.52|451.08|445.68|450.89|445.49|13
1626352200000|2021-07-15 12:30:00|450.96|445.56|450.92|445.52|451.01|445.61|450.89|445.49|19
1626352210000|2021-07-15 12:30:10|450.91|445.51|450.93|445.53|450.94|445.54|450.91|445.51|13
1626352220000|2021-07-15 12:30:20|450.92|445.52|451.55|446.15|451.55|446.15|450.92|445.52|23
1626352230000|2021-07-15 12:30:30|451.56|446.16|451.74|446.34|451.74|446.34|451.56|446.16|8
1626352240000|2021-07-15 12:30:40|451.77|446.37|452.01|446.61|452.01|446.61|451.77|446.37|9
1626352250000|2021-07-15 12:30:50|451.96|446.56|452.4|447|452.42|447.02|451.96|446.56|18
1626352260000|2021-07-15 12:31:00|452.39|446.99|451.88|446.48|452.4|447|451.88|446.48|18
1626352270000|2021-07-15 12:31:10|451.89|446.49|452.17|446.77|452.17|446.77|451.88|446.48|24
1626352280000|2021-07-15 12:31:20|452.16|446.76|451.95|446.55|452.16|446.76|451.92|446.52|20
1626352290000|2021-07-15 12:31:30|451.96|446.56|451.82|446.42|452.13|446.73|451.82|446.42|19
1626352300000|2021-07-15 12:31:40|451.83|446.43|451.99|446.59|452|446.6|451.83|446.43|21
1626352310000|2021-07-15 12:31:50|452|446.6|451.8|446.4|452|446.6|451.8|446.4|18
1626352320000|2021-07-15 12:32:00|451.78|446.38|451.95|446.55|451.95|446.55|451.73|446.33|14
1626352330000|2021-07-15 12:32:10|451.96|446.56|451.81|446.41|452|446.6|451.78|446.38|18
1626352340000|2021-07-15 12:32:20|451.8|446.4|451.72|446.32|451.8|446.4|451.72|446.32|6
1626352350000|2021-07-15 12:32:30|451.71|446.31|451.4|446|451.71|446.31|451.4|446|12
1626352360000|2021-07-15 12:32:40|451.42|446.02|451.55|446.15|451.55|446.15|451.42|446.02|14
1626352370000|2021-07-15 12:32:50|451.54|446.14|451.52|446.12|451.54|446.14|451.46|446.06|10
1626352380000|2021-07-15 12:33:00|451.49|446.09|451.44|446.04|451.51|446.11|451.42|446.02|15
1626352390000|2021-07-15 12:33:10|451.43|446.03|451.15|445.75|451.44|446.04|451.15|445.75|24
1626352400000|2021-07-15 12:33:20|451.13|445.73|450.97|445.57|451.13|445.73|450.84|445.44|22
1626352410000|2021-07-15 12:33:30|451.02|445.62|450.91|445.51|451.03|445.63|450.87|445.47|21
1626352420000|2021-07-15 12:33:40|450.92|445.52|450.84|445.44|450.97|445.57|450.82|445.42|24
1626352430000|2021-07-15 12:33:50|450.71|445.31|450.79|445.39|450.79|445.39|450.61|445.21|22
1626352440000|2021-07-15 12:34:00|450.78|445.38|450.86|445.46|450.89|445.49|450.78|445.38|14
1626352450000|2021-07-15 12:34:10|450.85|445.45|450.81|445.41|450.85|445.45|450.75|445.35|18
1626352460000|2021-07-15 12:34:20|450.8|445.4|451.03|445.63|451.03|445.63|450.8|445.4|20
1626352470000|2021-07-15 12:34:30|450.99|445.59|451.28|445.88|451.33|445.93|450.99|445.59|20
1626352480000|2021-07-15 12:34:40|451.24|445.84|451.06|445.66|451.25|445.85|451.06|445.66|24
1626352490000|2021-07-15 12:34:50|451.08|445.68|451.19|445.79|451.19|445.79|450.96|445.56|15
1626352500000|2021-07-15 12:35:00|451.2|445.8|451.29|445.89|451.38|445.98|451.2|445.8|19
1626352510000|2021-07-15 12:35:10|451.32|445.92|450.95|445.55|451.33|445.93|450.95|445.55|23
1626352520000|2021-07-15 12:35:20|450.94|445.54|450.24|444.84|450.94|445.54|450.24|444.84|26
1626352530000|2021-07-15 12:35:30|450.28|444.88|450.24|444.84|450.37|444.97|450.12|444.72|25
1626352540000|2021-07-15 12:35:40|450.25|444.85|450.35|444.95|450.35|444.95|450.25|444.85|21
1626352550000|2021-07-15 12:35:50|450.37|444.97|450.35|444.95|450.41|445.01|450.35|444.95|14
1626352560000|2021-07-15 12:36:00|450.36|444.96|450.44|445.04|450.52|445.12|450.36|444.96|24
1626352570000|2021-07-15 12:36:10|450.45|445.05|450.46|445.06|450.52|445.12|450.34|444.94|23
1626352580000|2021-07-15 12:36:20|450.4|445|450.64|445.24|450.65|445.25|450.38|444.98|23
1626352590000|2021-07-15 12:36:30|450.63|445.23|450.93|445.53|450.93|445.53|450.63|445.23|17
1626352600000|2021-07-15 12:36:40|450.94|445.54|451.06|445.66|451.38|445.98|450.94|445.54|26
1626352610000|2021-07-15 12:36:50|451.05|445.65|451.67|446.27|451.67|446.27|451.04|445.64|23
1626352620000|2021-07-15 12:37:00|451.52|446.12|451.49|446.09|451.69|446.29|451.4|446|18
1626352630000|2021-07-15 12:37:10|451.48|446.08|451.63|446.23|451.65|446.25|451.45|446.05|15
1626352640000|2021-07-15 12:37:20|451.67|446.27|451.6|446.2|451.67|446.27|451.51|446.11|15
1626352650000|2021-07-15 12:37:30|451.61|446.21|452.15|446.75|452.16|446.76|451.59|446.19|23
1626352660000|2021-07-15 12:37:40|452.18|446.78|452.25|446.85|452.27|446.87|452.1|446.7|14
1626352670000|2021-07-15 12:37:50|452.18|446.78|451.96|446.56|452.18|446.78|451.82|446.42|16
1626352680000|2021-07-15 12:38:00|451.98|446.58|452.07|446.67|452.11|446.71|451.96|446.56|16
1626352690000|2021-07-15 12:38:10|452.05|446.65|451.93|446.53|452.08|446.68|451.93|446.53|13
1626352700000|2021-07-15 12:38:20|451.91|446.51|451.41|446.01|451.92|446.52|451.41|446.01|21
1626352710000|2021-07-15 12:38:30|451.37|445.97|451.29|445.89|451.37|445.97|451.26|445.86|23
1626352720000|2021-07-15 12:38:40|451.27|445.87|451.25|445.85|451.29|445.89|451.02|445.62|18
1626352730000|2021-07-15 12:38:50|451.24|445.84|450.69|445.29|451.24|445.84|450.54|445.14|29
1626352740000|2021-07-15 12:39:00|450.66|445.26|450.78|445.38|450.82|445.42|450.63|445.23|20
1626352750000|2021-07-15 12:39:10|450.73|445.33|450.86|445.46|450.87|445.47|450.72|445.32|8
1626352760000|2021-07-15 12:39:20|450.87|445.47|451.13|445.73|451.15|445.75|450.87|445.47|23
1626352770000|2021-07-15 12:39:30|451.17|445.77|451.25|445.85|451.28|445.88|451.17|445.77|10
1626352780000|2021-07-15 12:39:40|451.19|445.79|451.17|445.77|451.19|445.79|451.09|445.69|22
1626352790000|2021-07-15 12:39:50|451.18|445.78|450.8|445.4|451.18|445.78|450.72|445.32|16
1626352800000|2021-07-15 12:40:00|450.79|445.39|451.08|445.68|451.1|445.7|450.79|445.39|20
1626352810000|2021-07-15 12:40:10|451.07|445.67|451|445.6|451.19|445.79|450.96|445.56|26
1626352820000|2021-07-15 12:40:20|450.96|445.56|450.76|445.36|450.97|445.57|450.75|445.35|16
1626352830000|2021-07-15 12:40:30|450.64|445.24|450.74|445.34|450.74|445.34|450.58|445.18|9
1626352840000|2021-07-15 12:40:40|450.77|445.37|450.63|445.23|450.87|445.47|450.6|445.2|23
1626352850000|2021-07-15 12:40:50|450.65|445.25|450.66|445.26|450.79|445.39|450.64|445.24|20
1626352860000|2021-07-15 12:41:00|450.64|445.24|450.38|444.98|450.65|445.25|450.37|444.97|19
1626352870000|2021-07-15 12:41:10|450.37|444.97|450.54|445.14|450.69|445.29|450.37|444.97|23
1626352880000|2021-07-15 12:41:20|450.55|445.15|450.42|445.02|450.55|445.15|450.41|445.01|13
1626352890000|2021-07-15 12:41:30|450.43|445.03|450.69|445.29|450.69|445.29|450.43|445.03|23
1626352900000|2021-07-15 12:41:40|450.73|445.33|450.86|445.46|450.98|445.58|450.73|445.33|32
1626352910000|2021-07-15 12:41:50|450.87|445.47|450.56|445.16|450.89|445.49|450.56|445.16|25
1626352920000|2021-07-15 12:42:00|450.57|445.17|450.31|444.91|450.65|445.25|450.21|444.81|30
1626352930000|2021-07-15 12:42:10|450.33|444.93|450.61|445.21|450.74|445.34|450.29|444.89|25
1626352940000|2021-07-15 12:42:20|450.6|445.2|450.53|445.13|450.63|445.23|450.5|445.1|23
1626352950000|2021-07-15 12:42:30|450.54|445.14|450.49|445.09|450.54|445.14|450.24|444.84|25
1626352960000|2021-07-15 12:42:40|450.46|445.06|450.45|445.05|450.58|445.18|450.43|445.03|25
1626352970000|2021-07-15 12:42:50|450.46|445.06|450.46|445.06|450.57|445.17|450.43|445.03|15
1626352980000|2021-07-15 12:43:00|450.43|445.03|450.62|445.22|450.75|445.35|450.41|445.01|21
1626352990000|2021-07-15 12:43:10|450.63|445.23|450.62|445.22|450.71|445.31|450.59|445.19|22
1626353000000|2021-07-15 12:43:20|450.61|445.21|450.56|445.16|450.64|445.24|450.56|445.16|16
1626353010000|2021-07-15 12:43:30|450.48|445.08|450.33|444.93|450.48|445.08|450.25|444.85|23
1626353020000|2021-07-15 12:43:40|450.32|444.92|450.12|444.72|450.34|444.94|450.09|444.69|14
1626353030000|2021-07-15 12:43:50|450.11|444.71|450.24|444.84|450.33|444.93|450.11|444.71|22
1626353040000|2021-07-15 12:44:00|450.23|444.83|450.09|444.69|450.23|444.83|450.02|444.62|19
1626353050000|2021-07-15 12:44:10|450.08|444.68|449.98|444.58|450.08|444.68|449.97|444.57|18
1626353060000|2021-07-15 12:44:20|449.97|444.57|449.85|444.45|449.98|444.58|449.83|444.43|23
1626353070000|2021-07-15 12:44:30|449.84|444.44|449.41|444.01|449.86|444.46|449.41|444.01|24
1626353080000|2021-07-15 12:44:40|449.47|444.07|449.09|443.69|449.47|444.07|448.77|443.37|27
1626353090000|2021-07-15 12:44:50|449.08|443.68|449.15|443.75|449.15|443.75|449.02|443.62|18
1626353100000|2021-07-15 12:45:00|449.22|443.82|449.04|443.64|449.4|444|448.93|443.53|32
1626353110000|2021-07-15 12:45:10|449.05|443.65|449.8|444.4|449.82|444.42|449|443.6|31
1626353120000|2021-07-15 12:45:20|449.79|444.39|449.78|444.38|449.93|444.53|449.62|444.22|23
1626353130000|2021-07-15 12:45:30|449.76|444.36|449.68|444.28|449.87|444.47|449.68|444.28|19
1626353140000|2021-07-15 12:45:40|449.62|444.22|450.05|444.65|450.12|444.72|449.52|444.12|26
1626353150000|2021-07-15 12:45:50|449.88|444.48|450.5|445.1|450.5|445.1|449.83|444.43|20
1626353160000|2021-07-15 12:46:00|450.54|445.14|450.52|445.12|450.71|445.31|450.52|445.12|9
1626353170000|2021-07-15 12:46:10|450.55|445.15|450.87|445.47|450.89|445.49|450.54|445.14|12
1626353180000|2021-07-15 12:46:20|450.85|445.45|450.74|445.34|450.85|445.45|450.71|445.31|8
1626353190000|2021-07-15 12:46:30|450.77|445.37|450.58|445.18|450.77|445.37|450.58|445.18|12
1626353200000|2021-07-15 12:46:40|450.57|445.17|450.32|444.92|450.57|445.17|450.31|444.91|14
1626353210000|2021-07-15 12:46:50|450.35|444.95|450.2|444.8|450.37|444.97|450.2|444.8|26
1626353220000|2021-07-15 12:47:00|450.18|444.78|449.74|444.34|450.2|444.8|449.74|444.34|22
1626353230000|2021-07-15 12:47:10|449.72|444.32|449.55|444.15|449.72|444.32|449.51|444.11|21
1626353240000|2021-07-15 12:47:20|449.56|444.16|449.28|443.88|449.84|444.44|449.28|443.88|27
1626353250000|2021-07-15 12:47:30|449.27|443.87|449.33|443.93|449.48|444.08|449|443.6|33
1626353260000|2021-07-15 12:47:40|449.34|443.94|449.77|444.37|449.88|444.48|449.32|443.92|29
1626353270000|2021-07-15 12:47:50|449.76|444.36|449.98|444.58|450.07|444.67|449.74|444.34|24
1626353280000|2021-07-15 12:48:00|449.99|444.59|450.21|444.81|450.47|445.07|449.94|444.54|27
1626353290000|2021-07-15 12:48:10|450.2|444.8|450.31|444.91|450.43|445.03|450.18|444.78|21
1626353300000|2021-07-15 12:48:20|450.19|444.79|449.94|444.54|450.5|445.1|449.94|444.54|29
1626353310000|2021-07-15 12:48:30|449.95|444.55|450.12|444.72|450.28|444.88|449.95|444.55|26
1626353320000|2021-07-15 12:48:40|450.1|444.7|450.1|444.7|450.12|444.72|449.84|444.44|20
1626353330000|2021-07-15 12:48:50|450.11|444.71|450.16|444.76|450.18|444.78|450.04|444.64|20
1626353340000|2021-07-15 12:49:00|450.14|444.74|450.14|444.74|450.29|444.89|450.13|444.73|15
1626353350000|2021-07-15 12:49:10|450.13|444.73|450|444.6|450.19|444.79|450|444.6|18
1626353360000|2021-07-15 12:49:20|449.99|444.59|449.96|444.56|450.06|444.66|449.91|444.51|22
1626353370000|2021-07-15 12:49:30|449.97|444.57|450.5|445.1|450.5|445.1|449.97|444.57|22
1626353380000|2021-07-15 12:49:40|450.53|445.13|450.27|444.87|450.53|445.13|450.26|444.86|20
1626353390000|2021-07-15 12:49:50|450.3|444.9|450.39|444.99|450.39|444.99|450.14|444.74|24
1626353400000|2021-07-15 12:50:00|450.38|444.98|450.35|444.95|450.38|444.98|450.17|444.77|22
1626353410000|2021-07-15 12:50:10|450.31|444.91|450.51|445.11|450.57|445.17|450.29|444.89|21
1626353420000|2021-07-15 12:50:20|450.5|445.1|450.61|445.21|450.61|445.21|450.5|445.1|14
1626353430000|2021-07-15 12:50:30|450.58|445.18|450.32|444.92|450.58|445.18|450.3|444.9|18
1626353440000|2021-07-15 12:50:40|450.31|444.91|450.45|445.05|450.45|445.05|450.21|444.81|15
1626353450000|2021-07-15 12:50:50|450.47|445.07|450.36|444.96|450.55|445.15|450.36|444.96|11
1626353460000|2021-07-15 12:51:00|450.37|444.97|450.41|445.01|450.41|445.01|450.31|444.91|13
1626353470000|2021-07-15 12:51:10|450.39|444.99|450.56|445.16|450.59|445.19|450.34|444.94|21
1626353480000|2021-07-15 12:51:20|450.55|445.15|450.5|445.1|450.55|445.15|450.39|444.99|22
1626353490000|2021-07-15 12:51:30|450.42|445.02|450.3|444.9|450.42|445.02|450.25|444.85|22
1626353500000|2021-07-15 12:51:40|450.29|444.89|450.3|444.9|450.31|444.91|450.23|444.83|26
1626353510000|2021-07-15 12:51:50|450.31|444.91|450.3|444.9|450.33|444.93|450.27|444.87|13
1626353520000|2021-07-15 12:52:00|450.31|444.91|450.32|444.92|450.32|444.92|450.27|444.87|15
1626353530000|2021-07-15 12:52:10|450.34|444.94|450.42|445.02|450.43|445.03|450.31|444.91|21
1626353540000|2021-07-15 12:52:20|450.41|445.01|450.47|445.07|450.57|445.17|450.4|445|15
1626353550000|2021-07-15 12:52:30|450.49|445.09|450.62|445.22|450.62|445.22|450.48|445.08|25
1626353560000|2021-07-15 12:52:40|450.55|445.15|450.8|445.4|450.88|445.48|450.55|445.15|25
1626353570000|2021-07-15 12:52:50|450.81|445.41|450.95|445.55|450.95|445.55|450.81|445.41|22
1626353580000|2021-07-15 12:53:00|450.93|445.53|450.94|445.54|450.96|445.56|450.85|445.45|19
1626353590000|2021-07-15 12:53:10|450.95|445.55|451.43|446.03|451.43|446.03|450.95|445.55|11
1626353600000|2021-07-15 12:53:20|451.44|446.04|451.45|446.05|451.45|446.05|451.29|445.89|19
1626353610000|2021-07-15 12:53:30|451.42|446.02|451.6|446.2|451.6|446.2|451.38|445.98|16
1626353620000|2021-07-15 12:53:40|451.62|446.22|451.45|446.05|451.71|446.31|451.45|446.05|22
1626353630000|2021-07-15 12:53:50|451.47|446.07|451.35|445.95|451.5|446.1|451.24|445.84|20
1626353640000|2021-07-15 12:54:00|451.34|445.94|451.04|445.64|451.35|445.95|450.99|445.59|20
1626353650000|2021-07-15 12:54:10|451.05|445.65|451.49|446.09|451.53|446.13|451.02|445.62|25
1626353660000|2021-07-15 12:54:20|451.54|446.14|451.65|446.25|451.75|446.35|451.54|446.14|21
1626353670000|2021-07-15 12:54:30|451.73|446.33|451.69|446.29|451.75|446.35|451.63|446.23|24
1626353680000|2021-07-15 12:54:40|451.7|446.3|451.73|446.33|451.73|446.33|451.64|446.24|21
1626353690000|2021-07-15 12:54:50|451.72|446.32|451.74|446.34|451.8|446.4|451.72|446.32|15
1626353700000|2021-07-15 12:55:00|451.64|446.24|451.63|446.23|451.64|446.24|451.6|446.2|6
1626353710000|2021-07-15 12:55:10|451.64|446.24|451.62|446.22|451.7|446.3|451.6|446.2|17
1626353720000|2021-07-15 12:55:20|451.53|446.13|451.65|446.25|451.65|446.25|451.51|446.11|16
1626353730000|2021-07-15 12:55:30|451.64|446.24|451.66|446.26|451.68|446.28|451.61|446.21|17
1626353740000|2021-07-15 12:55:40|451.7|446.3|451.67|446.27|451.71|446.31|451.64|446.24|17
1626353750000|2021-07-15 12:55:50|451.69|446.29|451.61|446.21|451.69|446.29|451.61|446.21|10
1626353760000|2021-07-15 12:56:00|451.6|446.2|451.58|446.18|451.68|446.28|451.58|446.18|20
1626353770000|2021-07-15 12:56:10|451.57|446.17|451.62|446.22|451.62|446.22|451.57|446.17|17
1626353780000|2021-07-15 12:56:20|451.6|446.2|451.46|446.06|451.67|446.27|451.43|446.03|19
1626353790000|2021-07-15 12:56:30|451.45|446.05|451.53|446.13|451.54|446.14|451.45|446.05|14
1626353800000|2021-07-15 12:56:40|451.52|446.12|451.58|446.18|451.59|446.19|451.51|446.11|22
1626353810000|2021-07-15 12:56:50|451.55|446.15|451.65|446.25|451.66|446.26|451.55|446.15|12
1626353820000|2021-07-15 12:57:00|451.64|446.24|451.98|446.58|451.98|446.58|451.64|446.24|18
1626353830000|2021-07-15 12:57:10|451.96|446.56|452.21|446.81|452.3|446.9|451.93|446.53|24
1626353840000|2021-07-15 12:57:20|452.16|446.76|451.6|446.2|452.16|446.76|451.59|446.19|25
1626353850000|2021-07-15 12:57:30|451.61|446.21|451.67|446.27|451.7|446.3|451.59|446.19|21
1626353860000|2021-07-15 12:57:40|451.64|446.24|451.12|445.72|451.64|446.24|451.12|445.72|22
1626353870000|2021-07-15 12:57:50|451.14|445.74|451.27|445.87|451.29|445.89|451.14|445.74|13
1626353880000|2021-07-15 12:58:00|451.28|445.88|451.37|445.97|451.38|445.98|451.27|445.87|13
1626353890000|2021-07-15 12:58:10|451.38|445.98|451.51|446.11|451.51|446.11|451.36|445.96|19
1626353900000|2021-07-15 12:58:20|451.52|446.12|452|446.6|452|446.6|451.52|446.12|26
1626353910000|2021-07-15 12:58:30|452.01|446.61|451.85|446.45|452.09|446.69|451.84|446.44|27
1626353920000|2021-07-15 12:58:40|451.84|446.44|451.9|446.5|451.95|446.55|451.83|446.43|24
1626353930000|2021-07-15 12:58:50|451.94|446.54|451.55|446.15|452.03|446.63|451.55|446.15|21
1626353940000|2021-07-15 12:59:00|451.56|446.16|451.77|446.37|451.77|446.37|451.56|446.16|22
1626353950000|2021-07-15 12:59:10|451.74|446.34|451.32|445.92|451.74|446.34|451.32|445.92|24
1626353960000|2021-07-15 12:59:20|451.3|445.9|451.46|446.06|451.46|446.06|451.28|445.88|12
1626353970000|2021-07-15 12:59:30|451.45|446.05|451.3|445.9|451.45|446.05|451.3|445.9|15
1626353980000|2021-07-15 12:59:40|451.29|445.89|451.16|445.76|451.33|445.93|450.97|445.57|20
1626353990000|2021-07-15 12:59:50|451|445.6|451.02|445.62|451.08|445.68|450.98|445.58|13
1626354000000|2021-07-15 13:00:00|450.98|445.58|450.25|444.85|450.99|445.59|450.25|444.85|19
1626354010000|2021-07-15 13:00:10|450.3|444.9|450.27|444.87|450.32|444.92|450.27|444.87|22
1626354020000|2021-07-15 13:00:20|450.25|444.85|450.39|444.99|450.41|445.01|450.12|444.72|12
1626354030000|2021-07-15 13:00:30|450.4|445|450.37|444.97|450.47|445.07|450.37|444.97|17
1626354040000|2021-07-15 13:00:40|450.35|444.95|450.3|444.9|450.36|444.96|450.26|444.86|12
1626354050000|2021-07-15 13:00:50|450.28|444.88|450.3|444.9|450.37|444.97|450.28|444.88|8
1626354060000|2021-07-15 13:01:00|450.31|444.91|450.55|445.15|450.55|445.15|450.31|444.91|8
1626354070000|2021-07-15 13:01:10|450.54|445.14|450.8|445.4|450.8|445.4|450.49|445.09|26
1626354080000|2021-07-15 13:01:20|450.81|445.41|450.52|445.12|450.9|445.5|450.5|445.1|23
1626354090000|2021-07-15 13:01:30|450.51|445.11|450.42|445.02|450.51|445.11|450.39|444.99|26
1626354100000|2021-07-15 13:01:40|450.41|445.01|450.56|445.16|450.56|445.16|450.39|444.99|22
1626354110000|2021-07-15 13:01:50|450.57|445.17|450.31|444.91|450.57|445.17|450.31|444.91|17
1626354120000|2021-07-15 13:02:00|450.32|444.92|450.23|444.83|450.32|444.92|450.16|444.76|15
1626354130000|2021-07-15 13:02:10|450.22|444.82|450.25|444.85|450.26|444.86|450.17|444.77|24
1626354140000|2021-07-15 13:02:20|450.26|444.86|450.26|444.86|450.26|444.86|450.25|444.85|9
1626354150000|2021-07-15 13:02:30|450.25|444.85|450.22|444.82|450.31|444.91|450.2|444.8|17
1626354160000|2021-07-15 13:02:40|450.23|444.83|450.31|444.91|450.35|444.95|450.22|444.82|22
1626354170000|2021-07-15 13:02:50|450.27|444.87|450.47|445.07|450.51|445.11|450.27|444.87|18
1626354180000|2021-07-15 13:03:00|450.5|445.1|450.41|445.01|450.5|445.1|450.33|444.93|15
1626354190000|2021-07-15 13:03:10|450.42|445.02|450.56|445.16|450.63|445.23|450.42|445.02|20
1626354200000|2021-07-15 13:03:20|450.64|445.24|450.47|445.07|450.64|445.24|450.44|445.04|15
1626354210000|2021-07-15 13:03:30|450.49|445.09|450.65|445.25|450.65|445.25|450.49|445.09|10
1626354220000|2021-07-15 13:03:40|450.58|445.18|450.82|445.42|450.85|445.45|450.58|445.18|25
1626354230000|2021-07-15 13:03:50|450.83|445.43|450.82|445.42|450.83|445.43|450.81|445.41|20
1626354240000|2021-07-15 13:04:00|450.81|445.41|450.68|445.28|450.81|445.41|450.61|445.21|20
1626354250000|2021-07-15 13:04:10|450.78|445.38|450.62|445.22|450.78|445.38|450.52|445.12|30
1626354260000|2021-07-15 13:04:20|450.61|445.21|450.67|445.27|450.75|445.35|450.61|445.21|31
1626354270000|2021-07-15 13:04:30|450.68|445.28|450.7|445.3|450.75|445.35|450.64|445.24|20
1626354280000|2021-07-15 13:04:40|450.69|445.29|450.91|445.51|450.91|445.51|450.69|445.29|13
1626354290000|2021-07-15 13:04:50|450.89|445.49|450.86|445.46|450.91|445.51|450.86|445.46|8
1626354300000|2021-07-15 13:05:00|450.85|445.45|450.84|445.44|450.9|445.5|450.84|445.44|13
1626354310000|2021-07-15 13:05:10|450.88|445.48|451.29|445.89|451.29|445.89|450.86|445.46|20
1626354320000|2021-07-15 13:05:20|451.28|445.88|451.51|446.11|451.51|446.11|451.25|445.85|19
1626354330000|2021-07-15 13:05:30|451.58|446.18|451.43|446.03|451.58|446.18|451.41|446.01|15
1626354340000|2021-07-15 13:05:40|451.44|446.04|451.56|446.16|451.6|446.2|451.44|446.04|24
1626354350000|2021-07-15 13:05:50|451.55|446.15|451.72|446.32|451.73|446.33|451.55|446.15|15
1626354360000|2021-07-15 13:06:00|451.69|446.29|451.71|446.31|451.76|446.36|451.66|446.26|22
1626354370000|2021-07-15 13:06:10|451.72|446.32|451.71|446.31|451.79|446.39|451.68|446.28|20
1626354380000|2021-07-15 13:06:20|451.73|446.33|452.19|446.79|452.19|446.79|451.72|446.32|19
1626354390000|2021-07-15 13:06:30|452.21|446.81|452.26|446.86|452.26|446.86|452.04|446.64|27
1626354400000|2021-07-15 13:06:40|452.25|446.85|452.21|446.81|452.43|447.03|452.21|446.81|15
1626354410000|2021-07-15 13:06:50|452.22|446.82|452.41|447.01|452.44|447.04|452.19|446.79|24
1626354420000|2021-07-15 13:07:00|452.4|447|452.46|447.06|452.48|447.08|452.4|447|11
1626354430000|2021-07-15 13:07:10|452.47|447.07|452.54|447.14|452.56|447.16|452.47|447.07|17
1626354440000|2021-07-15 13:07:20|452.53|447.13|452.43|447.03|452.59|447.19|452.43|447.03|21
1626354450000|2021-07-15 13:07:30|452.4|447|452.45|447.05|452.53|447.13|452.39|446.99|26
1626354460000|2021-07-15 13:07:40|452.42|447.02|452.44|447.04|452.45|447.05|452.3|446.9|9
1626354470000|2021-07-15 13:07:50|452.46|447.06|452.52|447.12|452.59|447.19|452.46|447.06|20
1626354480000|2021-07-15 13:08:00|452.55|447.15|452.37|446.97|452.56|447.16|452.27|446.87|25
1626354490000|2021-07-15 13:08:10|452.36|446.96|452.36|446.96|452.43|447.03|452.34|446.94|16
1626354500000|2021-07-15 13:08:20|452.39|446.99|452.21|446.81|452.39|446.99|452.21|446.81|21
1626354510000|2021-07-15 13:08:30|452.23|446.83|452.19|446.79|452.23|446.83|452.19|446.79|4
1626354520000|2021-07-15 13:08:40|452.22|446.82|452.12|446.72|452.35|446.95|452.12|446.72|27
1626354530000|2021-07-15 13:08:50|452.13|446.73|452.24|446.84|452.38|446.98|452.12|446.72|18
1626354540000|2021-07-15 13:09:00|452.23|446.83|452.05|446.65|452.23|446.83|451.94|446.54|20
1626354550000|2021-07-15 13:09:10|452.06|446.66|452.11|446.71|452.13|446.73|452.04|446.64|10
1626354560000|2021-07-15 13:09:20|452.12|446.72|452.17|446.77|452.17|446.77|452.1|446.7|15
1626354570000|2021-07-15 13:09:30|452.18|446.78|452.09|446.69|452.19|446.79|452.08|446.68|23
1626354580000|2021-07-15 13:09:40|452.1|446.7|452.06|446.66|452.1|446.7|452.01|446.61|20
1626354590000|2021-07-15 13:09:50|452.05|446.65|452.13|446.73|452.13|446.73|451.92|446.52|23
1626354600000|2021-07-15 13:10:00|452.14|446.74|452.2|446.8|452.24|446.84|452.14|446.74|18
1626354610000|2021-07-15 13:10:10|452.19|446.79|452.29|446.89|452.38|446.98|452.18|446.78|17
1626354620000|2021-07-15 13:10:20|452.34|446.94|452.55|447.15|452.56|447.16|452.34|446.94|14
1626354630000|2021-07-15 13:10:30|452.52|447.12|452.22|446.82|452.52|447.12|452.16|446.76|28
1626354640000|2021-07-15 13:10:40|452.17|446.77|452.37|446.97|452.37|446.97|452.17|446.77|23
1626354650000|2021-07-15 13:10:50|452.36|446.96|452.4|447|452.4|447|452.35|446.95|5
1626354660000|2021-07-15 13:11:00|452.32|446.92|452.19|446.79|452.32|446.92|452.14|446.74|14
1626354670000|2021-07-15 13:11:10|452.23|446.83|452.15|446.75|452.31|446.91|452.04|446.64|26
1626354680000|2021-07-15 13:11:20|452.14|446.74|452.27|446.87|452.29|446.89|452.11|446.71|17
1626354690000|2021-07-15 13:11:30|452.26|446.86|452.29|446.89|452.29|446.89|452.26|446.86|11
1626354700000|2021-07-15 13:11:40|452.28|446.88|452.46|447.06|452.46|447.06|452.28|446.88|21
1626354710000|2021-07-15 13:11:50|452.44|447.04|452.32|446.92|452.47|447.07|452.32|446.92|23
1626354720000|2021-07-15 13:12:00|452.34|446.94|452.3|446.9|452.34|446.94|452.3|446.9|18
1626354730000|2021-07-15 13:12:10|452.31|446.91|452.38|446.98|452.38|446.98|452.31|446.91|12
1626354740000|2021-07-15 13:12:20|452.4|447|452.31|446.91|452.4|447|452.31|446.91|6
1626354750000|2021-07-15 13:12:30|452.32|446.92|451.86|446.46|452.36|446.96|451.86|446.46|14
1626354760000|2021-07-15 13:12:40|451.88|446.48|452.13|446.73|452.15|446.75|451.88|446.48|28
1626354770000|2021-07-15 13:12:50|452.16|446.76|452.26|446.86|452.3|446.9|452.13|446.73|18
1626354780000|2021-07-15 13:13:00|452.27|446.87|452.48|447.08|452.48|447.08|452.25|446.85|12
1626354790000|2021-07-15 13:13:10|452.5|447.1|452.52|447.12|452.53|447.13|452.44|447.04|16
1626354800000|2021-07-15 13:13:20|452.51|447.11|452.46|447.06|452.53|447.13|452.37|446.97|22
1626354810000|2021-07-15 13:13:30|452.45|447.05|452.13|446.73|452.45|447.05|452.11|446.71|19
1626354820000|2021-07-15 13:13:40|452.15|446.75|452.15|446.75|452.25|446.85|451.99|446.59|25
1626354830000|2021-07-15 13:13:50|452.14|446.74|452.16|446.76|452.17|446.77|452.14|446.74|8
1626354840000|2021-07-15 13:14:00|452.18|446.78|452.1|446.7|452.18|446.78|452.1|446.7|12
1626354850000|2021-07-15 13:14:10|452.14|446.74|452.05|446.65|452.14|446.74|452.04|446.64|7
1626354860000|2021-07-15 13:14:20|452.03|446.63|452.04|446.64|452.09|446.69|452.02|446.62|19
1626354870000|2021-07-15 13:14:30|452.06|446.66|452.13|446.73|452.25|446.85|452.04|446.64|21
1626354880000|2021-07-15 13:14:40|452.1|446.7|452.11|446.71|452.13|446.73|452.07|446.67|15
1626354890000|2021-07-15 13:14:50|452.12|446.72|452.11|446.71|452.18|446.78|452.11|446.71|12
1626354900000|2021-07-15 13:15:00|452.16|446.76|451.87|446.47|452.16|446.76|451.87|446.47|16
1626354910000|2021-07-15 13:15:10|451.88|446.48|451.93|446.53|451.93|446.53|451.88|446.48|14
1626354920000|2021-07-15 13:15:20|451.91|446.51|451.93|446.53|451.94|446.54|451.89|446.49|14
1626354930000|2021-07-15 13:15:30|452.03|446.63|452.07|446.67|452.13|446.73|452.03|446.63|15
1626354940000|2021-07-15 13:15:40|452.06|446.66|452.05|446.65|452.06|446.66|452.03|446.63|7
1626354950000|2021-07-15 13:15:50|452.03|446.63|451.85|446.45|452.03|446.63|451.74|446.34|11
1626354960000|2021-07-15 13:16:00|451.84|446.44|451.64|446.24|451.84|446.44|451.63|446.23|9
1626354970000|2021-07-15 13:16:10|451.63|446.23|451.65|446.25|451.67|446.27|451.63|446.23|16
1626354980000|2021-07-15 13:16:20|451.66|446.26|451.66|446.26|451.66|446.26|451.65|446.25|3
1626354990000|2021-07-15 13:16:30|451.65|446.25|451.51|446.11|451.65|446.25|451.48|446.08|12
1626355000000|2021-07-15 13:16:40|451.5|446.1|451.42|446.02|451.55|446.15|451.41|446.01|12
1626355010000|2021-07-15 13:16:50|451.41|446.01|451.36|445.96|451.41|446.01|451.34|445.94|23
1626355020000|2021-07-15 13:17:00|451.37|445.97|451.31|445.91|451.4|446|451.31|445.91|14
1626355030000|2021-07-15 13:17:10|451.19|445.79|451.22|445.82|451.22|445.82|451.19|445.79|15
1626355040000|2021-07-15 13:17:20|451.21|445.81|451.21|445.81|451.36|445.96|451.19|445.79|22
1626355050000|2021-07-15 13:17:30|451.22|445.82|451.03|445.63|451.25|445.85|451.02|445.62|22
1626355060000|2021-07-15 13:17:40|451.04|445.64|451|445.6|451.06|445.66|450.96|445.56|15
1626355070000|2021-07-15 13:17:50|450.99|445.59|450.88|445.48|451|445.6|450.88|445.48|15
1626355080000|2021-07-15 13:18:00|450.89|445.49|450.8|445.4|450.95|445.55|450.8|445.4|17
1626355090000|2021-07-15 13:18:10|450.79|445.39|450.73|445.33|450.8|445.4|450.72|445.32|13
1626355100000|2021-07-15 13:18:20|450.72|445.32|450.72|445.32|450.75|445.35|450.7|445.3|14
1626355110000|2021-07-15 13:18:30|450.73|445.33|450.71|445.31|450.77|445.37|450.71|445.31|10
1626355120000|2021-07-15 13:18:40|450.72|445.32|450.66|445.26|450.76|445.36|450.66|445.26|8
1626355130000|2021-07-15 13:18:50|450.61|445.21|450.81|445.41|450.83|445.43|450.61|445.21|10
1626355140000|2021-07-15 13:19:00|450.83|445.43|451.08|445.68|451.09|445.69|450.83|445.43|27
1626355150000|2021-07-15 13:19:10|451.09|445.69|451.49|446.09|451.49|446.09|451.09|445.69|27
1626355160000|2021-07-15 13:19:20|451.51|446.11|451.12|445.72|451.51|446.11|451.1|445.7|27
1626355170000|2021-07-15 13:19:30|451.13|445.73|451.27|445.87|451.27|445.87|451.13|445.73|14
1626355180000|2021-07-15 13:19:40|451.19|445.79|451.25|445.85|451.27|445.87|451.12|445.72|22
1626355190000|2021-07-15 13:19:50|451.24|445.84|451.2|445.8|451.26|445.86|451.17|445.77|14
1626355200000|2021-07-15 13:20:00|451.18|445.78|451.17|445.77|451.25|445.85|451.17|445.77|20
1626355210000|2021-07-15 13:20:10|451.14|445.74|451.08|445.68|451.19|445.79|451.08|445.68|19
1626355220000|2021-07-15 13:20:20|451.04|445.64|450.88|445.48|451.04|445.64|450.81|445.41|18
1626355230000|2021-07-15 13:20:30|450.87|445.47|450.97|445.57|451.03|445.63|450.87|445.47|14
1626355240000|2021-07-15 13:20:40|450.95|445.55|450.9|445.5|450.95|445.55|450.84|445.44|21
1626355250000|2021-07-15 13:20:50|450.92|445.52|450.92|445.52|450.94|445.54|450.89|445.49|13
1626355260000|2021-07-15 13:21:00|450.89|445.49|450.8|445.4|450.92|445.52|450.78|445.38|18
1626355270000|2021-07-15 13:21:10|450.81|445.41|451.11|445.71|451.12|445.72|450.79|445.39|19
1626355280000|2021-07-15 13:21:20|451.12|445.72|451.09|445.69|451.18|445.78|451.06|445.66|12
1626355290000|2021-07-15 13:21:30|451.16|445.76|451.09|445.69|451.16|445.76|451.08|445.68|11
1626355300000|2021-07-15 13:21:40|451.02|445.62|450.9|445.5|451.02|445.62|450.81|445.41|19
1626355310000|2021-07-15 13:21:50|450.89|445.49|450.9|445.5|450.91|445.51|450.89|445.49|12
1626355320000|2021-07-15 13:22:00|450.89|445.49|450.93|445.53|451|445.6|450.82|445.42|25
1626355330000|2021-07-15 13:22:10|450.8|445.4|450.77|445.37|450.8|445.4|450.76|445.36|7
1626355340000|2021-07-15 13:22:20|450.78|445.38|450.71|445.31|450.81|445.41|450.69|445.29|12
1626355350000|2021-07-15 13:22:30|450.73|445.33|450.61|445.21|450.75|445.35|450.61|445.21|10
1626355360000|2021-07-15 13:22:40|450.62|445.22|450.75|445.35|450.75|445.35|450.62|445.22|10
1626355370000|2021-07-15 13:22:50|450.73|445.33|450.67|445.27|450.79|445.39|450.67|445.27|14
1626355380000|2021-07-15 13:23:00|450.65|445.25|450.5|445.1|450.74|445.34|450.5|445.1|16
1626355390000|2021-07-15 13:23:10|450.48|445.08|450.38|444.98|450.48|445.08|450.38|444.98|16
1626355400000|2021-07-15 13:23:20|450.36|444.96|450.19|444.79|450.37|444.97|450.13|444.73|16
1626355410000|2021-07-15 13:23:30|450.18|444.78|450.18|444.78|450.19|444.79|450.06|444.66|14
1626355420000|2021-07-15 13:23:40|450.17|444.77|450.05|444.65|450.17|444.77|450.05|444.65|10
1626355430000|2021-07-15 13:23:50|450.14|444.74|450.12|444.72|450.14|444.74|449.98|444.58|15
1626355440000|2021-07-15 13:24:00|450.1|444.7|450.03|444.63|450.22|444.82|450.03|444.63|17
1626355450000|2021-07-15 13:24:10|450.13|444.73|449.99|444.59|450.13|444.73|449.95|444.55|13
1626355460000|2021-07-15 13:24:20|450.02|444.62|450.23|444.83|450.23|444.83|450.02|444.62|19
1626355470000|2021-07-15 13:24:30|450.26|444.86|450.35|444.95|450.37|444.97|450.21|444.81|15
1626355480000|2021-07-15 13:24:40|450.36|444.96|450.31|444.91|450.4|445|450.29|444.89|17
1626355490000|2021-07-15 13:24:50|450.3|444.9|450.34|444.94|450.36|444.96|450.3|444.9|7
1626355500000|2021-07-15 13:25:00|450.35|444.95|450.46|445.06|450.49|445.09|450.34|444.94|18
1626355510000|2021-07-15 13:25:10|450.48|445.08|450.35|444.95|450.48|445.08|450.34|444.94|15
1626355520000|2021-07-15 13:25:20|450.38|444.98|450.4|445|450.45|445.05|450.33|444.93|21
1626355530000|2021-07-15 13:25:30|450.35|444.95|449.11|443.71|450.41|445.01|449.09|443.69|27
1626355540000|2021-07-15 13:25:40|449.14|443.74|449.22|443.82|449.55|444.15|449.14|443.74|26
1626355550000|2021-07-15 13:25:50|449.25|443.85|449.58|444.18|449.58|444.18|449.22|443.82|27
1626355560000|2021-07-15 13:26:00|449.6|444.2|449.07|443.67|449.69|444.29|449.07|443.67|30
1626355570000|2021-07-15 13:26:10|449.08|443.68|449.59|444.19|449.77|444.37|449.08|443.68|27
1626355580000|2021-07-15 13:26:20|449.6|444.2|449.44|444.04|449.6|444.2|449.44|444.04|15
1626355590000|2021-07-15 13:26:30|449.46|444.06|449.54|444.14|449.6|444.2|449.46|444.06|20
1626355600000|2021-07-15 13:26:40|449.56|444.16|449.64|444.24|449.74|444.34|449.55|444.15|23
1626355610000|2021-07-15 13:26:50|449.62|444.22|449.84|444.44|449.84|444.44|449.62|444.22|24
1626355620000|2021-07-15 13:27:00|449.83|444.43|450.13|444.73|450.13|444.73|449.73|444.33|20
1626355630000|2021-07-15 13:27:10|450.23|444.83|451.31|445.91|451.31|445.91|450.16|444.76|22
1626355640000|2021-07-15 13:27:20|451.37|445.97|452.3|446.9|452.7|447.3|451.37|445.97|31
1626355650000|2021-07-15 13:27:30|452.31|446.91|453.52|448.12|453.52|448.12|452.31|446.91|34
1626355660000|2021-07-15 13:27:40|453.58|448.18|453.44|448.04|453.68|448.28|453.29|447.89|27
1626355670000|2021-07-15 13:27:50|453.49|448.09|453.29|447.89|453.56|448.16|453.22|447.82|21
1626355680000|2021-07-15 13:28:00|453.28|447.88|453.56|448.16|453.56|448.16|453.23|447.83|31
1626355690000|2021-07-15 13:28:10|453.55|448.15|453.81|448.41|453.85|448.45|453.44|448.04|30
1626355700000|2021-07-15 13:28:20|453.83|448.43|453.25|447.85|453.83|448.43|453.25|447.85|29
1626355710000|2021-07-15 13:28:30|453.23|447.83|452.93|447.53|453.33|447.93|452.93|447.53|19
1626355720000|2021-07-15 13:28:40|453|447.6|453.01|447.61|453.11|447.71|452.89|447.49|18
1626355730000|2021-07-15 13:28:50|453|447.6|452.1|446.7|453|447.6|452.1|446.7|29
1626355740000|2021-07-15 13:29:00|452.11|446.71|452.7|447.3|452.85|447.45|452.11|446.71|32
1626355750000|2021-07-15 13:29:10|452.73|447.33|452.65|447.25|452.8|447.4|452.56|447.16|15
1626355760000|2021-07-15 13:29:20|452.59|447.19|452.36|446.96|452.67|447.27|452.28|446.88|18
1626355770000|2021-07-15 13:29:30|452.39|446.99|452.28|446.88|452.42|447.02|452.18|446.78|21
1626355780000|2021-07-15 13:29:40|452.37|446.97|452|446.6|452.37|446.97|451.9|446.5|18
1626355790000|2021-07-15 13:29:50|452.01|446.61|451.97|446.57|452.13|446.73|451.82|446.42|21
1626355800000|2021-07-15 13:30:00|451.95|446.55|451.35|445.95|452|446.6|451.33|445.93|17
1626355810000|2021-07-15 13:30:10|451.34|445.94|451.04|445.64|451.34|445.94|450.97|445.57|20
1626355820000|2021-07-15 13:30:20|451.01|445.61|451.37|445.97|451.37|445.97|450.98|445.58|16
1626355830000|2021-07-15 13:30:30|451.39|445.99|451.56|446.16|451.79|446.39|451.39|445.99|22
1626355840000|2021-07-15 13:30:40|451.55|446.15|451.66|446.26|451.85|446.45|451.55|446.15|19
1626355850000|2021-07-15 13:30:50|451.63|446.23|451.48|446.08|451.65|446.25|451.48|446.08|15
1626355860000|2021-07-15 13:31:00|451.44|446.04|452.58|447.18|452.58|447.18|451.44|446.04|21
1626355870000|2021-07-15 13:31:10|452.56|447.16|452.92|447.52|453.07|447.67|452.56|447.16|19
1626355880000|2021-07-15 13:31:20|452.93|447.53|452.8|447.4|452.93|447.53|452.76|447.36|22
1626355890000|2021-07-15 13:31:30|452.79|447.39|453.22|447.82|453.22|447.82|452.7|447.3|20
1626355900000|2021-07-15 13:31:40|453.23|447.83|453.36|447.96|453.44|448.04|453.23|447.83|13
1626355910000|2021-07-15 13:31:50|453.61|448.21|453.73|448.33|453.78|448.38|453.61|448.21|9
1626355920000|2021-07-15 13:32:00|453.7|448.3|453.79|448.39|453.8|448.4|453.67|448.27|10
1626355930000|2021-07-15 13:32:10|453.8|448.4|454.13|448.73|454.13|448.73|453.8|448.4|21
1626355940000|2021-07-15 13:32:20|454.15|448.75|454.34|448.94|454.4|449|454.14|448.74|22
1626355950000|2021-07-15 13:32:30|454.33|448.93|454.48|449.08|454.48|449.08|454.3|448.9|16
1626355960000|2021-07-15 13:32:40|454.47|449.07|454.07|448.67|454.51|449.11|454.07|448.67|18
1626355970000|2021-07-15 13:32:50|454.03|448.63|454.21|448.81|454.22|448.82|453.85|448.45|22
1626355980000|2021-07-15 13:33:00|454.19|448.79|453.85|448.45|454.19|448.79|453.85|448.45|24
1626355990000|2021-07-15 13:33:10|453.86|448.46|454.15|448.75|454.15|448.75|453.86|448.46|19
1626356000000|2021-07-15 13:33:20|454.16|448.76|453.98|448.58|454.17|448.77|453.89|448.49|17
1626356010000|2021-07-15 13:33:30|454.09|448.69|453.92|448.52|454.12|448.72|453.92|448.52|17
1626356020000|2021-07-15 13:33:40|453.87|448.47|453.59|448.19|453.87|448.47|453.59|448.19|8
1626356030000|2021-07-15 13:33:50|453.6|448.2|453.88|448.48|453.96|448.56|453.6|448.2|20
1626356040000|2021-07-15 13:34:00|453.89|448.49|453.76|448.36|453.89|448.49|453.67|448.27|18
1626356050000|2021-07-15 13:34:10|453.75|448.35|453.7|448.3|453.75|448.35|453.56|448.16|12
1626356060000|2021-07-15 13:34:20|453.67|448.27|453.58|448.18|453.78|448.38|453.58|448.18|18
1626356070000|2021-07-15 13:34:30|453.59|448.19|453.56|448.16|453.64|448.24|453.52|448.12|9
1626356080000|2021-07-15 13:34:40|453.59|448.19|453.83|448.43|453.83|448.43|453.54|448.14|21
1626356090000|2021-07-15 13:34:50|453.9|448.5|453.68|448.28|453.9|448.5|453.68|448.28|19
1626356100000|2021-07-15 13:35:00|453.65|448.25|453.48|448.08|453.65|448.25|453.34|447.94|16
1626356110000|2021-07-15 13:35:10|453.49|448.09|453.52|448.12|453.58|448.18|453.49|448.09|18
1626356120000|2021-07-15 13:35:20|453.5|448.1|453.32|447.92|453.5|448.1|453.32|447.92|9
1626356130000|2021-07-15 13:35:30|453.34|447.94|453.29|447.89|453.46|448.06|453.29|447.89|13
1626356140000|2021-07-15 13:35:40|453.22|447.82|452.95|447.55|453.22|447.82|452.9|447.5|23
1626356150000|2021-07-15 13:35:50|452.96|447.56|453.49|448.09|453.49|448.09|452.96|447.56|19
1626356160000|2021-07-15 13:36:00|453.64|448.24|453.63|448.23|453.66|448.26|453.46|448.06|14
1626356170000|2021-07-15 13:36:10|453.62|448.22|453.96|448.56|454.15|448.75|453.62|448.22|24
1626356180000|2021-07-15 13:36:20|453.89|448.49|454.13|448.73|454.13|448.73|453.89|448.49|13
1626356190000|2021-07-15 13:36:30|454.09|448.69|453.98|448.58|454.11|448.71|453.91|448.51|16
1626356200000|2021-07-15 13:36:40|454|448.6|453.6|448.2|454|448.6|453.59|448.19|17
1626356210000|2021-07-15 13:36:50|453.69|448.29|453.6|448.2|453.7|448.3|453.58|448.18|14
1626356220000|2021-07-15 13:37:00|453.66|448.26|453.6|448.2|453.66|448.26|453.6|448.2|7
1626356230000|2021-07-15 13:37:10|453.58|448.18|453.53|448.13|453.59|448.19|453.43|448.03|14
1626356240000|2021-07-15 13:37:20|453.39|447.99|453.14|447.74|453.39|447.99|453.11|447.71|17
1626356250000|2021-07-15 13:37:30|453.16|447.76|452.97|447.57|453.16|447.76|452.91|447.51|16
1626356260000|2021-07-15 13:37:40|452.96|447.56|453.05|447.65|453.09|447.69|452.94|447.54|16
1626356270000|2021-07-15 13:37:50|453.06|447.66|452.98|447.58|453.06|447.66|452.95|447.55|16
1626356280000|2021-07-15 13:38:00|452.97|447.57|453.11|447.71|453.14|447.74|452.88|447.48|22
1626356290000|2021-07-15 13:38:10|453.13|447.73|453.08|447.68|453.18|447.78|453.07|447.67|11
1626356300000|2021-07-15 13:38:20|453.07|447.67|453.01|447.61|453.09|447.69|453.01|447.61|9
1626356310000|2021-07-15 13:38:30|452.91|447.51|453.01|447.61|453.06|447.66|452.91|447.51|15
1626356320000|2021-07-15 13:38:40|453.02|447.62|453.07|447.67|453.07|447.67|453.01|447.61|13
1626356330000|2021-07-15 13:38:50|453.06|447.66|453.07|447.67|453.08|447.68|453.04|447.64|13
1626356340000|2021-07-15 13:39:00|452.99|447.59|452.9|447.5|452.99|447.59|452.9|447.5|5
1626356350000|2021-07-15 13:39:10|452.91|447.51|452.78|447.38|452.99|447.59|452.78|447.38|12
1626356360000|2021-07-15 13:39:20|452.77|447.37|453.04|447.64|453.04|447.64|452.77|447.37|17
1626356370000|2021-07-15 13:39:30|453.05|447.65|453.19|447.79|453.21|447.81|453.04|447.64|18
1626356380000|2021-07-15 13:39:40|453.13|447.73|453.76|448.36|453.8|448.4|453.13|447.73|18
1626356390000|2021-07-15 13:39:50|453.78|448.38|453.57|448.17|453.78|448.38|453.56|448.16|11
1626356400000|2021-07-15 13:40:00|453.56|448.16|453.24|447.84|453.57|448.17|453.21|447.81|21
1626356410000|2021-07-15 13:40:10|453.25|447.85|453.33|447.93|453.33|447.93|453.13|447.73|16
1626356420000|2021-07-15 13:40:20|453.34|447.94|452.92|447.52|453.34|447.94|452.92|447.52|16
1626356430000|2021-07-15 13:40:30|452.91|447.51|452.74|447.34|452.91|447.51|452.74|447.34|10
1626356440000|2021-07-15 13:40:40|452.76|447.36|452.59|447.19|452.76|447.36|452.58|447.18|16
1626356450000|2021-07-15 13:40:50|452.6|447.2|452.98|447.58|453.08|447.68|452.6|447.2|20
1626356460000|2021-07-15 13:41:00|452.97|447.57|453.08|447.68|453.21|447.81|452.93|447.53|16
1626356470000|2021-07-15 13:41:10|453.09|447.69|453.11|447.71|453.13|447.73|453.09|447.69|8
1626356480000|2021-07-15 13:41:20|453.1|447.7|453.08|447.68|453.1|447.7|452.92|447.52|16
1626356490000|2021-07-15 13:41:30|453.1|447.7|453.16|447.76|453.17|447.77|453.09|447.69|12
1626356500000|2021-07-15 13:41:40|453.15|447.75|452.9|447.5|453.16|447.76|452.89|447.49|15
1626356510000|2021-07-15 13:41:50|452.96|447.56|453.23|447.83|453.23|447.83|452.95|447.55|17
1626356520000|2021-07-15 13:42:00|453.21|447.81|453.44|448.04|453.51|448.11|453.21|447.81|19
1626356530000|2021-07-15 13:42:10|453.45|448.05|453.15|447.75|453.47|448.07|453.15|447.75|19
1626356540000|2021-07-15 13:42:20|453.11|447.71|453.1|447.7|453.14|447.74|453.1|447.7|18
1626356550000|2021-07-15 13:42:30|453.08|447.68|453.13|447.73|453.13|447.73|452.92|447.52|16
1626356560000|2021-07-15 13:42:40|453.14|447.74|453.24|447.84|453.35|447.95|453.14|447.74|17
1626356570000|2021-07-15 13:42:50|453.23|447.83|452.95|447.55|453.26|447.86|452.95|447.55|24
1626356580000|2021-07-15 13:43:00|452.94|447.54|452.72|447.32|452.94|447.54|452.72|447.32|14
1626356590000|2021-07-15 13:43:10|452.71|447.31|452.56|447.16|452.72|447.32|452.56|447.16|9
1626356600000|2021-07-15 13:43:20|452.57|447.17|452.18|446.78|452.57|447.17|452.18|446.78|19
1626356610000|2021-07-15 13:43:30|452.19|446.79|452.16|446.76|452.24|446.84|452.15|446.75|16
1626356620000|2021-07-15 13:43:40|452.14|446.74|452.03|446.63|452.14|446.74|452|446.6|12
1626356630000|2021-07-15 13:43:50|452|446.6|451.85|446.45|452.03|446.63|451.85|446.45|17
1626356640000|2021-07-15 13:44:00|451.82|446.42|452.25|446.85|452.28|446.88|451.82|446.42|22
1626356650000|2021-07-15 13:44:10|452.26|446.86|452.22|446.82|452.4|447|452.22|446.82|15
1626356660000|2021-07-15 13:44:20|452.28|446.88|452.13|446.73|452.45|447.05|452.13|446.73|17
1626356670000|2021-07-15 13:44:30|452.14|446.74|451.88|446.48|452.14|446.74|451.88|446.48|14
1626356680000|2021-07-15 13:44:40|451.85|446.45|451.86|446.46|451.94|446.54|451.85|446.45|13
1626356690000|2021-07-15 13:44:50|451.83|446.43|452.08|446.68|452.08|446.68|451.81|446.41|18
1626356700000|2021-07-15 13:45:00|452.14|446.74|451.82|446.42|452.14|446.74|451.82|446.42|14
1626356710000|2021-07-15 13:45:10|451.79|446.39|452|446.6|452|446.6|451.78|446.38|12
1626356720000|2021-07-15 13:45:20|451.99|446.59|451.93|446.53|452.03|446.63|451.85|446.45|20
1626356730000|2021-07-15 13:45:30|451.91|446.51|451.82|446.42|451.91|446.51|451.81|446.41|9
1626356740000|2021-07-15 13:45:40|451.83|446.43|451.73|446.33|451.83|446.43|451.73|446.33|14
1626356750000|2021-07-15 13:45:50|451.75|446.35|451.71|446.31|451.75|446.35|451.71|446.31|5
1626356760000|2021-07-15 13:46:00|451.81|446.41|452.03|446.63|452.03|446.63|451.81|446.41|14
1626356770000|2021-07-15 13:46:10|452.05|446.65|452.29|446.89|452.32|446.92|452.01|446.61|22
1626356780000|2021-07-15 13:46:20|452.3|446.9|452.16|446.76|452.43|447.03|452.14|446.74|14
1626356790000|2021-07-15 13:46:30|452.15|446.75|451.93|446.53|452.15|446.75|451.93|446.53|13
1626356800000|2021-07-15 13:46:40|451.98|446.58|451.92|446.52|451.98|446.58|451.87|446.47|18
1626356810000|2021-07-15 13:46:50|451.96|446.56|452.52|447.12|452.52|447.12|451.96|446.56|20
1626356820000|2021-07-15 13:47:00|452.55|447.15|452.55|447.15|452.72|447.32|452.54|447.14|16
1626356830000|2021-07-15 13:47:10|452.56|447.16|452.85|447.45|452.85|447.45|452.56|447.16|8
1626356840000|2021-07-15 13:47:20|452.88|447.48|453.27|447.87|453.42|448.02|452.88|447.48|18
1626356850000|2021-07-15 13:47:30|453.22|447.82|453.26|447.86|453.3|447.9|453.19|447.79|19
1626356860000|2021-07-15 13:47:40|453.28|447.88|453.14|447.74|453.28|447.88|453|447.6|14
1626356870000|2021-07-15 13:47:50|453.06|447.66|453.01|447.61|453.06|447.66|452.98|447.58|14
1626356880000|2021-07-15 13:48:00|453|447.6|453.19|447.79|453.2|447.8|453|447.6|17
1626356890000|2021-07-15 13:48:10|453.11|447.71|453.16|447.76|453.19|447.79|453.07|447.67|22
1626356900000|2021-07-15 13:48:20|453.17|447.77|453.1|447.7|453.17|447.77|453.09|447.69|11
1626356910000|2021-07-15 13:48:30|453.11|447.71|453.12|447.72|453.14|447.74|453.07|447.67|15
1626356920000|2021-07-15 13:48:40|453.13|447.73|453.4|448|453.41|448.01|453.09|447.69|14
1626356930000|2021-07-15 13:48:50|453.35|447.95|453.67|448.27|453.73|448.33|453.35|447.95|15
1626356940000|2021-07-15 13:49:00|453.65|448.25|453.35|447.95|453.65|448.25|453.32|447.92|23
1626356950000|2021-07-15 13:49:10|453.32|447.92|453.48|448.08|453.48|448.08|453.32|447.92|16
1626356960000|2021-07-15 13:49:20|453.51|448.11|453.62|448.22|453.63|448.23|453.48|448.08|18
1626356970000|2021-07-15 13:49:30|453.64|448.24|453.73|448.33|453.78|448.38|453.63|448.23|9
1626356980000|2021-07-15 13:49:40|453.66|448.26|453.57|448.17|453.75|448.35|453.51|448.11|22
1626356990000|2021-07-15 13:49:50|453.62|448.22|454.03|448.63|454.03|448.63|453.62|448.22|18
1626357000000|2021-07-15 13:50:00|454.05|448.65|454.21|448.81|454.21|448.81|453.95|448.55|15
1626357010000|2021-07-15 13:50:10|454.11|448.71|454.08|448.68|454.13|448.73|454.08|448.68|4
1626357020000|2021-07-15 13:50:20|454.09|448.69|453.79|448.39|454.09|448.69|453.77|448.37|12
1626357030000|2021-07-15 13:50:30|453.8|448.4|453.8|448.4|453.83|448.43|453.8|448.4|9
1626357040000|2021-07-15 13:50:40|453.82|448.42|453.78|448.38|453.82|448.42|453.76|448.36|7
1626357050000|2021-07-15 13:50:50|453.8|448.4|453.83|448.43|453.84|448.44|453.8|448.4|4
1626357060000|2021-07-15 13:51:00|453.82|448.42|454.19|448.79|454.19|448.79|453.81|448.41|10
1626357070000|2021-07-15 13:51:10|454.24|448.84|454.45|449.05|454.67|449.27|454.24|448.84|21
1626357080000|2021-07-15 13:51:20|454.38|448.98|454.56|449.16|454.56|449.16|454.34|448.94|18
1626357090000|2021-07-15 13:51:30|454.55|449.15|454.61|449.21|454.61|449.21|454.5|449.1|11
1626357100000|2021-07-15 13:51:40|454.66|449.26|454.6|449.2|454.7|449.3|454.55|449.15|20
1626357110000|2021-07-15 13:51:50|454.62|449.22|454.64|449.24|454.67|449.27|454.6|449.2|9
1626357120000|2021-07-15 13:52:00|454.65|449.25|454.48|449.08|454.65|449.25|454.45|449.05|12
1626357130000|2021-07-15 13:52:10|454.49|449.09|454.28|448.88|454.5|449.1|454.26|448.86|16
1626357140000|2021-07-15 13:52:20|454.29|448.89|454.23|448.83|454.3|448.9|454.23|448.83|15
1626357150000|2021-07-15 13:52:30|454.24|448.84|454.28|448.88|454.37|448.97|454.23|448.83|18
1626357160000|2021-07-15 13:52:40|454.29|448.89|454.27|448.87|454.29|448.89|454.25|448.85|12
1626357170000|2021-07-15 13:52:50|454.26|448.86|454.19|448.79|454.26|448.86|454.18|448.78|12
1626357180000|2021-07-15 13:53:00|454.12|448.72|454.35|448.95|454.37|448.97|453.98|448.58|19
1626357190000|2021-07-15 13:53:10|454.36|448.96|454.23|448.83|454.36|448.96|454.2|448.8|18
1626357200000|2021-07-15 13:53:20|454.22|448.82|454.55|449.15|454.55|449.15|454.22|448.82|19
1626357210000|2021-07-15 13:53:30|454.57|449.17|454.79|449.39|454.79|449.39|454.57|449.17|15
1626357220000|2021-07-15 13:53:40|454.78|449.38|454.67|449.27|454.8|449.4|454.67|449.27|11
1626357230000|2021-07-15 13:53:50|454.71|449.31|454.68|449.28|454.72|449.32|454.61|449.21|8
1626357240000|2021-07-15 13:54:00|454.64|449.24|454.66|449.26|454.82|449.42|454.64|449.24|7
1626357250000|2021-07-15 13:54:10|454.8|449.4|455.09|449.69|455.09|449.69|454.8|449.4|9
1626357260000|2021-07-15 13:54:20|455.1|449.7|455.15|449.75|455.15|449.75|455.1|449.7|5
1626357270000|2021-07-15 13:54:30|455.16|449.76|455.08|449.68|455.28|449.88|454.97|449.57|16
1626357280000|2021-07-15 13:54:40|455.18|449.78|455.11|449.71|455.2|449.8|455.11|449.71|10
1626357290000|2021-07-15 13:54:50|455.1|449.7|455.06|449.66|455.1|449.7|454.99|449.59|13
1626357300000|2021-07-15 13:55:00|455.08|449.68|455.25|449.85|455.28|449.88|455.08|449.68|17
1626357310000|2021-07-15 13:55:10|455.26|449.86|455.14|449.74|455.27|449.87|455.1|449.7|18
1626357320000|2021-07-15 13:55:20|455.16|449.76|455.18|449.78|455.2|449.8|455.14|449.74|17
1626357330000|2021-07-15 13:55:30|455.2|449.8|455.21|449.81|455.22|449.82|455.1|449.7|16
1626357340000|2021-07-15 13:55:40|455.2|449.8|455.55|450.15|455.65|450.25|455.17|449.77|24
1626357350000|2021-07-15 13:55:50|455.57|450.17|455.51|450.11|455.63|450.23|455.46|450.06|12
1626357360000|2021-07-15 13:56:00|455.49|450.09|455.53|450.13|455.53|450.13|455.41|450.01|14
1626357370000|2021-07-15 13:56:10|455.44|450.04|455.63|450.23|455.63|450.23|455.44|450.04|11
1626357380000|2021-07-15 13:56:20|455.65|450.25|455.42|450.02|455.69|450.29|455.32|449.92|17
1626357390000|2021-07-15 13:56:30|455.43|450.03|455.36|449.96|455.46|450.06|455.36|449.96|19
1626357400000|2021-07-15 13:56:40|455.33|449.93|455.26|449.86|455.35|449.95|455.21|449.81|18
1626357410000|2021-07-15 13:56:50|455.25|449.85|455.28|449.88|455.32|449.92|455.17|449.77|22
1626357420000|2021-07-15 13:57:00|455.27|449.87|455.35|449.95|455.41|450.01|455.25|449.85|20
1626357430000|2021-07-15 13:57:10|455.37|449.97|455.5|450.1|455.5|450.1|455.3|449.9|17
1626357440000|2021-07-15 13:57:20|455.47|450.07|455.36|449.96|455.49|450.09|455.36|449.96|17
1626357450000|2021-07-15 13:57:30|455.34|449.94|455.21|449.81|455.34|449.94|455.18|449.78|16
1626357460000|2021-07-15 13:57:40|455.25|449.85|455.32|449.92|455.45|450.05|455.24|449.84|22
1626357470000|2021-07-15 13:57:50|455.3|449.9|455.41|450.01|455.41|450.01|455.3|449.9|22
1626357480000|2021-07-15 13:58:00|455.42|450.02|455.59|450.19|455.59|450.19|455.41|450.01|13
1626357490000|2021-07-15 13:58:10|455.58|450.18|455.83|450.43|455.83|450.43|455.56|450.16|20
1626357500000|2021-07-15 13:58:20|455.77|450.37|455.81|450.41|455.83|450.43|455.72|450.32|12
1626357510000|2021-07-15 13:58:30|455.8|450.4|455.71|450.31|455.8|450.4|455.65|450.25|23
1626357520000|2021-07-15 13:58:40|455.77|450.37|455.57|450.17|455.77|450.37|455.57|450.17|21
1626357530000|2021-07-15 13:58:50|455.58|450.18|455.81|450.41|455.82|450.42|455.58|450.18|21
1626357540000|2021-07-15 13:59:00|455.75|450.35|455.62|450.22|455.82|450.42|455.61|450.21|21
1626357550000|2021-07-15 13:59:10|455.66|450.26|455.47|450.07|455.69|450.29|455.46|450.06|20
1626357560000|2021-07-15 13:59:20|455.48|450.08|455.55|450.15|455.7|450.3|455.48|450.08|18
1626357570000|2021-07-15 13:59:30|455.53|450.13|455.59|450.19|455.65|450.25|455.46|450.06|17
1626357580000|2021-07-15 13:59:40|455.62|450.22|455.8|450.4|455.81|450.41|455.62|450.22|21
1626357590000|2021-07-15 13:59:50|455.78|450.38|455.55|450.15|455.82|450.42|455.52|450.12|14
1626357600000|2021-07-15 14:00:00|455.56|450.16|455.72|450.32|455.72|450.32|455.51|450.11|21
1626357610000|2021-07-15 14:00:10|455.68|450.28|455.54|450.14|455.72|450.32|455.53|450.13|15
1626357620000|2021-07-15 14:00:20|455.52|450.12|455.24|449.84|455.53|450.13|455.24|449.84|20
1626357630000|2021-07-15 14:00:30|455.11|449.71|455.04|449.64|455.14|449.74|455.04|449.64|9
1626357640000|2021-07-15 14:00:40|455.02|449.62|455.05|449.65|455.05|449.65|454.94|449.54|20
1626357650000|2021-07-15 14:00:50|455.04|449.64|455|449.6|455.04|449.64|454.98|449.58|6
1626357660000|2021-07-15 14:01:00|454.98|449.58|454.8|449.4|454.98|449.58|454.8|449.4|14
1626357670000|2021-07-15 14:01:10|454.81|449.41|454.88|449.48|454.9|449.5|454.81|449.41|13
1626357680000|2021-07-15 14:01:20|454.89|449.49|454.88|449.48|454.89|449.49|454.8|449.4|14
1626357690000|2021-07-15 14:01:30|454.96|449.56|455|449.6|455.04|449.64|454.94|449.54|11
1626357700000|2021-07-15 14:01:40|455.01|449.61|454.93|449.53|455.05|449.65|454.93|449.53|22
1626357710000|2021-07-15 14:01:50|454.94|449.54|454.96|449.56|454.96|449.56|454.92|449.52|9
1626357720000|2021-07-15 14:02:00|454.95|449.55|454.77|449.37|454.95|449.55|454.77|449.37|9
1626357730000|2021-07-15 14:02:10|454.76|449.36|455.15|449.75|455.15|449.75|454.76|449.36|20
1626357740000|2021-07-15 14:02:20|455.14|449.74|455.14|449.74|455.27|449.87|455.14|449.74|15
1626357750000|2021-07-15 14:02:30|455.15|449.75|455.22|449.82|455.25|449.85|455.12|449.72|15
1626357760000|2021-07-15 14:02:40|455.21|449.81|455.24|449.84|455.28|449.88|455.18|449.78|12
1626357770000|2021-07-15 14:02:50|455.25|449.85|455.37|449.97|455.38|449.98|455.25|449.85|8
1626357780000|2021-07-15 14:03:00|455.36|449.96|455.33|449.93|455.36|449.96|455.3|449.9|13
1626357790000|2021-07-15 14:03:10|455.34|449.94|455.47|450.07|455.47|450.07|455.31|449.91|16
1626357800000|2021-07-15 14:03:20|455.45|450.05|455.53|450.13|455.59|450.19|455.43|450.03|19
1626357810000|2021-07-15 14:03:30|455.52|450.12|455.59|450.19|455.59|450.19|455.51|450.11|10
1626357820000|2021-07-15 14:03:40|455.58|450.18|455.64|450.24|455.64|450.24|455.43|450.03|16
1626357830000|2021-07-15 14:03:50|455.63|450.23|455.37|449.97|455.65|450.25|455.37|449.97|14
1626357840000|2021-07-15 14:04:00|455.38|449.98|455.42|450.02|455.42|450.02|455.2|449.8|20
1626357850000|2021-07-15 14:04:10|455.41|450.01|455.73|450.33|455.73|450.33|455.36|449.96|15
1626357860000|2021-07-15 14:04:20|455.74|450.34|455.89|450.49|455.94|450.54|455.73|450.33|21
1626357870000|2021-07-15 14:04:30|455.83|450.43|455.94|450.54|455.95|450.55|455.83|450.43|11
1626357880000|2021-07-15 14:04:40|455.93|450.53|455.88|450.48|455.94|450.54|455.79|450.39|17
1626357890000|2021-07-15 14:04:50|455.87|450.47|455.94|450.54|455.94|450.54|455.79|450.39|16
1626357900000|2021-07-15 14:05:00|455.96|450.56|455.77|450.37|455.96|450.56|455.75|450.35|22
1626357910000|2021-07-15 14:05:10|455.78|450.38|455.65|450.25|455.78|450.38|455.61|450.21|19
1626357920000|2021-07-15 14:05:20|455.66|450.26|455.74|450.34|455.77|450.37|455.65|450.25|18
1626357930000|2021-07-15 14:05:30|455.72|450.32|455.71|450.31|455.73|450.33|455.67|450.27|15
1626357940000|2021-07-15 14:05:40|455.7|450.3|455.74|450.34|455.76|450.36|455.7|450.3|6
1626357950000|2021-07-15 14:05:50|455.75|450.35|455.87|450.47|455.96|450.56|455.75|450.35|19
1626357960000|2021-07-15 14:06:00|455.9|450.5|455.93|450.53|455.93|450.53|455.9|450.5|3
1626357970000|2021-07-15 14:06:10|455.91|450.51|455.93|450.53|455.93|450.53|455.78|450.38|17
1626357980000|2021-07-15 14:06:20|455.94|450.54|455.97|450.57|456.18|450.78|455.94|450.54|21
1626357990000|2021-07-15 14:06:30|455.94|450.54|456.03|450.63|456.08|450.68|455.94|450.54|15
1626358000000|2021-07-15 14:06:40|456.02|450.62|455.86|450.46|456.02|450.62|455.85|450.45|18
1626358010000|2021-07-15 14:06:50|455.84|450.44|455.79|450.39|455.84|450.44|455.77|450.37|12
1626358020000|2021-07-15 14:07:00|455.84|450.44|455.48|450.08|455.84|450.44|455.38|449.98|28
1626358030000|2021-07-15 14:07:10|455.46|450.06|455.29|449.89|455.46|450.06|455.29|449.89|13
1626358040000|2021-07-15 14:07:20|455.3|449.9|455.44|450.04|455.54|450.14|455.3|449.9|23
1626358050000|2021-07-15 14:07:30|455.4|450|455.8|450.4|455.81|450.41|455.4|450|24
1626358060000|2021-07-15 14:07:40|455.79|450.39|455.8|450.4|455.8|450.4|455.77|450.37|8
1626358070000|2021-07-15 14:07:50|455.82|450.42|455.82|450.42|455.82|450.42|455.82|450.42|1
1626358080000|2021-07-15 14:08:00|455.81|450.41|455.9|450.5|455.94|450.54|455.81|450.41|13
1626358090000|2021-07-15 14:08:10|455.91|450.51|455.77|450.37|455.97|450.57|455.77|450.37|20
1626358100000|2021-07-15 14:08:20|455.78|450.38|455.75|450.35|455.9|450.5|455.74|450.34|19
1626358110000|2021-07-15 14:08:30|455.76|450.36|455.74|450.34|455.76|450.36|455.71|450.31|17
1626358120000|2021-07-15 14:08:40|455.73|450.33|455.86|450.46|455.97|450.57|455.73|450.33|18
1626358130000|2021-07-15 14:08:50|455.85|450.45|455.87|450.47|455.87|450.47|455.84|450.44|11
1626358140000|2021-07-15 14:09:00|455.84|450.44|456.2|450.8|456.2|450.8|455.84|450.44|14
1626358150000|2021-07-15 14:09:10|456.17|450.77|456.18|450.78|456.18|450.78|456.17|450.77|4
1626358160000|2021-07-15 14:09:20|456.19|450.79|456.26|450.86|456.26|450.86|456.18|450.78|7
1626358170000|2021-07-15 14:09:30|456.25|450.85|456.29|450.89|456.34|450.94|456.19|450.79|18
1626358180000|2021-07-15 14:09:40|456.3|450.9|456.43|451.03|456.47|451.07|456.3|450.9|19
1626358190000|2021-07-15 14:09:50|456.35|450.95|456.38|450.98|456.39|450.99|456.35|450.95|9
1626358200000|2021-07-15 14:10:00|456.39|450.99|456.58|451.18|456.58|451.18|456.29|450.89|13
1626358210000|2021-07-15 14:10:10|456.61|451.21|457.14|451.74|457.14|451.74|456.61|451.21|17
1626358220000|2021-07-15 14:10:20|457.09|451.69|456.95|451.55|457.15|451.75|456.76|451.36|16
1626358230000|2021-07-15 14:10:30|456.97|451.57|456.99|451.59|457.01|451.61|456.89|451.49|17
1626358240000|2021-07-15 14:10:40|456.98|451.58|456.66|451.26|457.03|451.63|456.66|451.26|20
1626358250000|2021-07-15 14:10:50|456.65|451.25|456.7|451.3|456.72|451.32|456.61|451.21|13
1626358260000|2021-07-15 14:11:00|456.8|451.4|456.27|450.87|456.83|451.43|456.27|450.87|21
1626358270000|2021-07-15 14:11:10|456.22|450.82|456.39|450.99|456.47|451.07|456.2|450.8|20
1626358280000|2021-07-15 14:11:20|456.31|450.91|456.3|450.9|456.35|450.95|456.21|450.81|16
1626358290000|2021-07-15 14:11:30|456.28|450.88|456.52|451.12|456.55|451.15|456.28|450.88|17
1626358300000|2021-07-15 14:11:40|456.43|451.03|456.5|451.1|456.5|451.1|456.34|450.94|22
1626358310000|2021-07-15 14:11:50|456.48|451.08|456.42|451.02|456.58|451.18|456.41|451.01|17
1626358320000|2021-07-15 14:12:00|456.46|451.06|456.46|451.06|456.58|451.18|456.41|451.01|22
1626358330000|2021-07-15 14:12:10|456.47|451.07|456.4|451|456.54|451.14|456.39|450.99|10
1626358340000|2021-07-15 14:12:20|456.39|450.99|456.35|450.95|456.44|451.04|456.25|450.85|18
1626358350000|2021-07-15 14:12:30|456.3|450.9|456.16|450.76|456.32|450.92|456.12|450.72|15
1626358360000|2021-07-15 14:12:40|456.15|450.75|456.26|450.86|456.27|450.87|456.13|450.73|11
1626358370000|2021-07-15 14:12:50|456.27|450.87|456.43|451.03|456.44|451.04|456.23|450.83|19
1626358380000|2021-07-15 14:13:00|456.39|450.99|456.27|450.87|456.4|451|456.19|450.79|19
1626358390000|2021-07-15 14:13:10|456.24|450.84|456.28|450.88|456.31|450.91|456.23|450.83|19
1626358400000|2021-07-15 14:13:20|456.25|450.85|456.15|450.75|456.27|450.87|456.13|450.73|20
1626358410000|2021-07-15 14:13:30|456.16|450.76|456.41|451.01|456.41|451.01|456.16|450.76|22
1626358420000|2021-07-15 14:13:40|456.4|451|456.36|450.96|456.4|451|456.34|450.94|18
1626358430000|2021-07-15 14:13:50|456.33|450.93|456.4|451|456.44|451.04|456.33|450.93|11
1626358440000|2021-07-15 14:14:00|456.41|451.01|456.41|451.01|456.43|451.03|456.37|450.97|9
1626358450000|2021-07-15 14:14:10|456.42|451.02|456.34|450.94|456.42|451.02|456.34|450.94|6
1626358460000|2021-07-15 14:14:20|456.27|450.87|456.35|450.95|456.35|450.95|456.19|450.79|20
1626358470000|2021-07-15 14:14:30|456.33|450.93|456.48|451.08|456.49|451.09|456.33|450.93|14
1626358480000|2021-07-15 14:14:40|456.41|451.01|456.41|451.01|456.47|451.07|456.33|450.93|16
1626358490000|2021-07-15 14:14:50|456.44|451.04|456.42|451.02|456.49|451.09|456.41|451.01|15
1626358500000|2021-07-15 14:15:00|456.46|451.06|456.39|450.99|456.46|451.06|456.38|450.98|14
1626358510000|2021-07-15 14:15:10|456.43|451.03|456.26|450.86|456.45|451.05|456.23|450.83|26
1626358520000|2021-07-15 14:15:20|456.24|450.84|456.2|450.8|456.24|450.84|456.2|450.8|17
1626358530000|2021-07-15 14:15:30|456.21|450.81|456.18|450.78|456.26|450.86|456.18|450.78|13
1626358540000|2021-07-15 14:15:40|456.19|450.79|456.02|450.62|456.19|450.79|456.01|450.61|19
1626358550000|2021-07-15 14:15:50|456.01|450.61|455.99|450.59|456.01|450.61|455.99|450.59|5
1626358560000|2021-07-15 14:16:00|456|450.6|456|450.6|456|450.6|456|450.6|1
1626358570000|2021-07-15 14:16:10|455.95|450.55|455.82|450.42|455.95|450.55|455.79|450.39|26
1626358580000|2021-07-15 14:16:20|455.83|450.43|455.75|450.35|455.89|450.49|455.73|450.33|24
1626358590000|2021-07-15 14:16:30|455.76|450.36|455.68|450.28|455.83|450.43|455.61|450.21|16
1626358600000|2021-07-15 14:16:40|455.67|450.27|455.62|450.22|455.67|450.27|455.59|450.19|16
1626358610000|2021-07-15 14:16:50|455.61|450.21|455.59|450.19|455.61|450.21|455.57|450.17|10
1626358620000|2021-07-15 14:17:00|455.6|450.2|455.83|450.43|455.83|450.43|455.55|450.15|12
1626358630000|2021-07-15 14:17:10|455.84|450.44|455.65|450.25|455.84|450.44|455.65|450.25|13
1626358640000|2021-07-15 14:17:20|455.64|450.24|455.59|450.19|455.65|450.25|455.52|450.12|13
1626358650000|2021-07-15 14:17:30|455.57|450.17|455.53|450.13|455.6|450.2|455.53|450.13|6
1626358660000|2021-07-15 14:17:40|455.52|450.12|455.54|450.14|455.54|450.14|455.5|450.1|7
1626358670000|2021-07-15 14:17:50|455.53|450.13|455.64|450.24|455.68|450.28|455.52|450.12|10
1626358680000|2021-07-15 14:18:00|455.73|450.33|455.54|450.14|455.73|450.33|455.54|450.14|10
1626358690000|2021-07-15 14:18:10|455.52|450.12|455.39|449.99|455.52|450.12|455.38|449.98|20
1626358700000|2021-07-15 14:18:20|455.33|449.93|455.53|450.13|455.55|450.15|455.33|449.93|25
1626358710000|2021-07-15 14:18:30|455.51|450.11|455.38|449.98|455.54|450.14|455.37|449.97|26
1626358720000|2021-07-15 14:18:40|455.39|449.99|455.38|449.98|455.41|450.01|455.37|449.97|16
1626358730000|2021-07-15 14:18:50|455.37|449.97|455.34|449.94|455.39|449.99|455.33|449.93|7
1626358740000|2021-07-15 14:19:00|455.39|449.99|455.49|450.09|455.56|450.16|455.39|449.99|20
1626358750000|2021-07-15 14:19:10|455.5|450.1|455.15|449.75|455.5|450.1|455.15|449.75|22
1626358760000|2021-07-15 14:19:20|455.12|449.72|455.1|449.7|455.13|449.73|455.03|449.63|21
1626358770000|2021-07-15 14:19:30|455.09|449.69|455.02|449.62|455.09|449.69|455.02|449.62|5
1626358790000|2021-07-15 14:19:50|454.94|449.54|454.93|449.53|454.96|449.56|454.91|449.51|10
1626358800000|2021-07-15 14:20:00|454.94|449.54|455.14|449.74|455.16|449.76|454.91|449.51|14
1626358810000|2021-07-15 14:20:10|455.13|449.73|455.24|449.84|455.24|449.84|455.11|449.71|15
1626358820000|2021-07-15 14:20:20|455.25|449.85|455.3|449.9|455.36|449.96|455.25|449.85|11
1626358830000|2021-07-15 14:20:30|455.29|449.89|455.28|449.88|455.33|449.93|455.28|449.88|10
1626358840000|2021-07-15 14:20:40|455.29|449.89|455.04|449.64|455.29|449.89|455|449.6|25
1626358850000|2021-07-15 14:20:50|455.03|449.63|455.03|449.63|455.05|449.65|454.97|449.57|13
1626358860000|2021-07-15 14:21:00|455.01|449.61|454.89|449.49|455.01|449.61|454.89|449.49|11
1626358870000|2021-07-15 14:21:10|454.91|449.51|454.71|449.31|454.92|449.52|454.7|449.3|17
1626358880000|2021-07-15 14:21:20|454.72|449.32|454.6|449.2|454.72|449.32|454.58|449.18|14
1626358890000|2021-07-15 14:21:30|454.61|449.21|454.53|449.13|454.64|449.24|454.52|449.12|22
1626358900000|2021-07-15 14:21:40|454.5|449.1|454.34|448.94|454.5|449.1|454.34|448.94|16
1626358910000|2021-07-15 14:21:50|454.33|448.93|454.34|448.94|454.34|448.94|454.29|448.89|7
1626358920000|2021-07-15 14:22:00|454.32|448.92|454.61|449.21|454.66|449.26|454.21|448.81|26
1626358930000|2021-07-15 14:22:10|454.6|449.2|454.21|448.81|454.6|449.2|454.21|448.81|20
1626358940000|2021-07-15 14:22:20|454.17|448.77|454.18|448.78|454.22|448.82|454.06|448.66|18
1626358950000|2021-07-15 14:22:30|454.15|448.75|454.06|448.66|454.15|448.75|454.06|448.66|18
1626358960000|2021-07-15 14:22:40|454.08|448.68|454.26|448.86|454.27|448.87|454.08|448.68|18
1626358970000|2021-07-15 14:22:50|454.25|448.85|454.11|448.71|454.25|448.85|454.11|448.71|20
1626358980000|2021-07-15 14:23:00|454.07|448.67|454.1|448.7|454.12|448.72|454.07|448.67|13
1626358990000|2021-07-15 14:23:10|454.11|448.71|454.34|448.94|454.35|448.95|454.1|448.7|20
1626359000000|2021-07-15 14:23:20|454.36|448.96|454.39|448.99|454.43|449.03|454.35|448.95|15
1626359010000|2021-07-15 14:23:30|454.4|449|454.42|449.02|454.7|449.3|454.4|449|23
1626359020000|2021-07-15 14:23:40|454.39|448.99|454.11|448.71|454.39|448.99|454.11|448.71|18
1626359030000|2021-07-15 14:23:50|454.09|448.69|454.15|448.75|454.17|448.77|454.08|448.68|19
1626359040000|2021-07-15 14:24:00|454.16|448.76|454.23|448.83|454.23|448.83|454.14|448.74|13
1626359050000|2021-07-15 14:24:10|454.27|448.87|454.24|448.84|454.28|448.88|454.24|448.84|11
1626359060000|2021-07-15 14:24:20|454.25|448.85|454.3|448.9|454.3|448.9|454.18|448.78|11
1626359070000|2021-07-15 14:24:30|454.32|448.92|454.37|448.97|454.37|448.97|454.32|448.92|7
1626359080000|2021-07-15 14:24:40|454.33|448.93|454.32|448.92|454.34|448.94|454.32|448.92|14
1626359090000|2021-07-15 14:24:50|454.34|448.94|454.34|448.94|454.35|448.95|454.33|448.93|8
1626359100000|2021-07-15 14:25:00|454.33|448.93|454.25|448.85|454.34|448.94|454.22|448.82|14
1626359110000|2021-07-15 14:25:10|454.24|448.84|454.11|448.71|454.28|448.88|454.11|448.71|15
1626359120000|2021-07-15 14:25:20|454.1|448.7|454.15|448.75|454.2|448.8|454.1|448.7|18
1626359130000|2021-07-15 14:25:30|454.14|448.74|454.12|448.72|454.22|448.82|454.12|448.72|17
1626359140000|2021-07-15 14:25:40|454.09|448.69|454|448.6|454.1|448.7|453.99|448.59|13
1626359150000|2021-07-15 14:25:50|454.01|448.61|453.85|448.45|454.01|448.61|453.85|448.45|17
1626359160000|2021-07-15 14:26:00|453.86|448.46|454.04|448.64|454.04|448.64|453.83|448.43|22
1626359170000|2021-07-15 14:26:10|454.07|448.67|453.89|448.49|454.08|448.68|453.89|448.49|14
1626359180000|2021-07-15 14:26:20|453.87|448.47|454.02|448.62|454.15|448.75|453.79|448.39|22
1626359190000|2021-07-15 14:26:30|454.03|448.63|453.78|448.38|454.1|448.7|453.78|448.38|27
1626359200000|2021-07-15 14:26:40|453.79|448.39|453.69|448.29|453.81|448.41|453.66|448.26|21
1626359210000|2021-07-15 14:26:50|453.7|448.3|453.66|448.26|453.74|448.34|453.59|448.19|28
1626359220000|2021-07-15 14:27:00|453.64|448.24|453.73|448.33|453.73|448.33|453.57|448.17|20
1626359230000|2021-07-15 14:27:10|453.71|448.31|453.82|448.42|453.88|448.48|453.71|448.31|22
1626359240000|2021-07-15 14:27:20|453.85|448.45|453.82|448.42|453.89|448.49|453.8|448.4|24
1626359250000|2021-07-15 14:27:30|453.8|448.4|453.69|448.29|453.8|448.4|453.69|448.29|7
1626359260000|2021-07-15 14:27:40|453.7|448.3|453.68|448.28|453.79|448.39|453.66|448.26|28
1626359270000|2021-07-15 14:27:50|453.69|448.29|453.62|448.22|453.69|448.29|453.55|448.15|22
1626359280000|2021-07-15 14:28:00|453.6|448.2|453.76|448.36|453.78|448.38|453.6|448.2|14
1626359290000|2021-07-15 14:28:10|453.75|448.35|453.66|448.26|453.78|448.38|453.65|448.25|12
1626359300000|2021-07-15 14:28:20|453.62|448.22|453.61|448.21|453.7|448.3|453.61|448.21|17
1626359310000|2021-07-15 14:28:30|453.62|448.22|453.67|448.27|453.71|448.31|453.61|448.21|13
1626359320000|2021-07-15 14:28:40|453.62|448.22|453.57|448.17|453.75|448.35|453.57|448.17|20
1626359330000|2021-07-15 14:28:50|453.59|448.19|453.5|448.1|453.59|448.19|453.5|448.1|5
1626359340000|2021-07-15 14:29:00|453.49|448.09|453.43|448.03|453.49|448.09|453.38|447.98|18
1626359350000|2021-07-15 14:29:10|453.38|447.98|453.33|447.93|453.38|447.98|453.33|447.93|6
1626359360000|2021-07-15 14:29:20|453.34|447.94|453.36|447.96|453.36|447.96|453.34|447.94|3
1626359370000|2021-07-15 14:29:30|453.35|447.95|453.31|447.91|453.37|447.97|453.31|447.91|5
1626359380000|2021-07-15 14:29:40|453.34|447.94|453.38|447.98|453.45|448.05|453.34|447.94|13
1626359400000|2021-07-15 14:30:00|453.39|447.99|453.52|448.12|453.54|448.14|453.28|447.88|10
1626359410000|2021-07-15 14:30:10|453.56|448.16|453.86|448.46|454.03|448.63|453.56|448.16|24
1626359420000|2021-07-15 14:30:20|453.89|448.49|453.82|448.42|453.89|448.49|453.79|448.39|18
1626359430000|2021-07-15 14:30:30|453.81|448.41|453.82|448.42|453.83|448.43|453.75|448.35|18
1626359440000|2021-07-15 14:30:40|453.83|448.43|453.76|448.36|453.83|448.43|453.76|448.36|16
1626359450000|2021-07-15 14:30:50|453.73|448.33|453.26|447.86|453.76|448.36|453.26|447.86|20
1626359460000|2021-07-15 14:31:00|453.23|447.83|453.24|447.84|453.26|447.86|453.23|447.83|4
1626359470000|2021-07-15 14:31:10|453.27|447.87|453.16|447.76|453.38|447.98|453.16|447.76|12
1626359480000|2021-07-15 14:31:20|453.19|447.79|453.59|448.19|453.59|448.19|453.19|447.79|22
1626359490000|2021-07-15 14:31:30|453.58|448.18|453.42|448.02|453.58|448.18|453.38|447.98|25
1626359500000|2021-07-15 14:31:40|453.43|448.03|453.41|448.01|453.48|448.08|453.39|447.99|19
1626359510000|2021-07-15 14:31:50|453.38|447.98|453.17|447.77|453.39|447.99|453.15|447.75|19
1626359520000|2021-07-15 14:32:00|453.16|447.76|453.39|447.99|453.4|448|453.16|447.76|16
1626359530000|2021-07-15 14:32:10|453.4|448|453.44|448.04|453.48|448.08|453.38|447.98|19
1626359540000|2021-07-15 14:32:20|453.45|448.05|453.35|447.95|453.49|448.09|453.33|447.93|26
1626359550000|2021-07-15 14:32:30|453.36|447.96|453.29|447.89|453.37|447.97|453.27|447.87|19
1626359560000|2021-07-15 14:32:40|453.3|447.9|453.28|447.88|453.43|448.03|453.23|447.83|15
1626359570000|2021-07-15 14:32:50|453.24|447.84|453.17|447.77|453.24|447.84|453.17|447.77|9
1626359580000|2021-07-15 14:33:00|453.14|447.74|453|447.6|453.14|447.74|453|447.6|18
1626359590000|2021-07-15 14:33:10|453.01|447.61|452.88|447.48|453.03|447.63|452.81|447.41|13
1626359600000|2021-07-15 14:33:20|452.86|447.46|452.6|447.2|452.86|447.46|452.58|447.18|16
1626359610000|2021-07-15 14:33:30|452.51|447.11|452.78|447.38|452.84|447.44|452.51|447.11|15
1626359620000|2021-07-15 14:33:40|452.8|447.4|452.79|447.39|452.84|447.44|452.7|447.3|21
1626359630000|2021-07-15 14:33:50|452.77|447.37|452.66|447.26|452.77|447.37|452.63|447.23|13
1626359640000|2021-07-15 14:34:00|452.67|447.27|452.98|447.58|453.15|447.75|452.67|447.27|19
1626359650000|2021-07-15 14:34:10|452.97|447.57|452.72|447.32|452.97|447.57|452.71|447.31|25
1626359660000|2021-07-15 14:34:20|452.7|447.3|452.99|447.59|453.12|447.72|452.7|447.3|31
1626359670000|2021-07-15 14:34:30|453|447.6|453.43|448.03|453.51|448.11|453|447.6|20
1626359680000|2021-07-15 14:34:40|453.57|448.17|453.59|448.19|453.67|448.27|453.57|448.17|18
1626359690000|2021-07-15 14:34:50|453.63|448.23|453.67|448.27|453.67|448.27|453.57|448.17|15
1626359700000|2021-07-15 14:35:00|453.68|448.28|453.53|448.13|453.68|448.28|453.37|447.97|23
1626359710000|2021-07-15 14:35:10|453.54|448.14|453.5|448.1|453.67|448.27|453.45|448.05|26
1626359720000|2021-07-15 14:35:20|453.51|448.11|453.5|448.1|453.56|448.16|453.48|448.08|25
1626359730000|2021-07-15 14:35:30|453.47|448.07|453.45|448.05|453.5|448.1|453.43|448.03|13
1626359740000|2021-07-15 14:35:40|453.46|448.06|453.73|448.33|453.73|448.33|453.43|448.03|14
1626359750000|2021-07-15 14:35:50|453.74|448.34|453.79|448.39|453.79|448.39|453.69|448.29|13
1626359760000|2021-07-15 14:36:00|453.71|448.31|453.84|448.44|453.84|448.44|453.62|448.22|12
1626359770000|2021-07-15 14:36:10|453.86|448.46|453.92|448.52|453.92|448.52|453.79|448.39|8
1626359780000|2021-07-15 14:36:20|453.99|448.59|453.91|448.51|453.99|448.59|453.91|448.51|11
1626359790000|2021-07-15 14:36:30|453.87|448.47|453.94|448.54|453.95|448.55|453.86|448.46|11
1626359810000|2021-07-15 14:36:50|453.87|448.47|453.91|448.51|453.91|448.51|453.85|448.45|5
1626359820000|2021-07-15 14:37:00|453.94|448.54|454.01|448.61|454.01|448.61|453.94|448.54|8
1626359830000|2021-07-15 14:37:10|454.02|448.62|454.12|448.72|454.12|448.72|454.02|448.62|6
1626359840000|2021-07-15 14:37:20|454.11|448.71|454.11|448.71|454.11|448.71|454.11|448.71|1
1626359850000|2021-07-15 14:37:30|454.1|448.7|454.11|448.71|454.11|448.71|454.1|448.7|2
1626359860000|2021-07-15 14:37:40|454.13|448.73|454.14|448.74|454.14|448.74|454.13|448.73|2
1626359870000|2021-07-15 14:37:50|454.12|448.72|454.05|448.65|454.12|448.72|454.04|448.64|11
1626359880000|2021-07-15 14:38:00|454.06|448.66|454.08|448.68|454.08|448.68|454.06|448.66|2
1626359890000|2021-07-15 14:38:10|454.09|448.69|454.15|448.75|454.19|448.79|454.09|448.69|11
1626359900000|2021-07-15 14:38:20|454.17|448.77|454.43|449.03|454.43|449.03|454.17|448.77|7
1626359920000|2021-07-15 14:38:40|454.47|449.07|454.56|449.16|454.56|449.16|454.47|449.07|5
1626359930000|2021-07-15 14:38:50|454.57|449.17|454.28|448.88|454.58|449.18|454.26|448.86|18
1626359940000|2021-07-15 14:39:00|454.29|448.89|454.01|448.61|454.33|448.93|454.01|448.61|15
1626359950000|2021-07-15 14:39:10|453.97|448.57|453.78|448.38|453.97|448.57|453.63|448.23|24
1626359960000|2021-07-15 14:39:20|453.82|448.42|454|448.6|454.02|448.62|453.81|448.41|16
1626359970000|2021-07-15 14:39:30|454.04|448.64|454.15|448.75|454.15|448.75|454.03|448.63|9
1626359980000|2021-07-15 14:39:40|454.16|448.76|454.61|449.21|454.61|449.21|454.16|448.76|8
1626359990000|2021-07-15 14:39:50|454.63|449.23|454.74|449.34|454.74|449.34|454.56|449.16|12
1626360000000|2021-07-15 14:40:00|454.75|449.35|454.98|449.58|454.99|449.59|454.75|449.35|7
1626360010000|2021-07-15 14:40:10|455.07|449.67|454.56|449.16|455.07|449.67|454.56|449.16|13
1626360020000|2021-07-15 14:40:20|454.57|449.17|454.53|449.13|454.57|449.17|454.34|448.94|22
1626360030000|2021-07-15 14:40:30|454.64|449.24|454.82|449.42|454.84|449.44|454.5|449.1|18
1626360040000|2021-07-15 14:40:40|454.83|449.43|454.63|449.23|454.84|449.44|454.63|449.23|18
1626360050000|2021-07-15 14:40:50|454.64|449.24|454.58|449.18|454.79|449.39|454.57|449.17|24
1626360060000|2021-07-15 14:41:00|454.56|449.16|454.51|449.11|454.61|449.21|454.46|449.06|13
1626360070000|2021-07-15 14:41:10|454.49|449.09|454.26|448.86|454.51|449.11|454.24|448.84|20
1626360080000|2021-07-15 14:41:20|454.27|448.87|454.16|448.76|454.33|448.93|454.13|448.73|22
1626360090000|2021-07-15 14:41:30|454.17|448.77|454.18|448.78|454.25|448.85|454.17|448.77|12
1626360100000|2021-07-15 14:41:40|454.16|448.76|454.06|448.66|454.16|448.76|454.06|448.66|23
1626360110000|2021-07-15 14:41:50|454.08|448.68|454.16|448.76|454.19|448.79|454.05|448.65|23
1626360120000|2021-07-15 14:42:00|454.11|448.71|454.05|448.65|454.13|448.73|454.05|448.65|21
1626360130000|2021-07-15 14:42:10|454.06|448.66|453.93|448.53|454.06|448.66|453.93|448.53|22
1626360140000|2021-07-15 14:42:20|453.94|448.54|453.96|448.56|454.03|448.63|453.94|448.54|16
1626360150000|2021-07-15 14:42:30|453.95|448.55|454.16|448.76|454.18|448.78|453.95|448.55|17
1626360160000|2021-07-15 14:42:40|454.15|448.75|454.05|448.65|454.17|448.77|454.01|448.61|21
1626360170000|2021-07-15 14:42:50|454.06|448.66|453.98|448.58|454.12|448.72|453.98|448.58|16
1626360180000|2021-07-15 14:43:00|453.99|448.59|453.99|448.59|454.02|448.62|453.99|448.59|8
1626360190000|2021-07-15 14:43:10|453.98|448.58|453.85|448.45|453.98|448.58|453.83|448.43|24
1626360200000|2021-07-15 14:43:20|453.84|448.44|453.74|448.34|453.85|448.45|453.74|448.34|11
1626360210000|2021-07-15 14:43:30|453.75|448.35|453.81|448.41|453.81|448.41|453.65|448.25|16
1626360220000|2021-07-15 14:43:40|453.84|448.44|453.83|448.43|453.9|448.5|453.83|448.43|17
1626360230000|2021-07-15 14:43:50|453.82|448.42|453.88|448.48|453.89|448.49|453.82|448.42|17
1626360240000|2021-07-15 14:44:00|453.87|448.47|453.76|448.36|453.89|448.49|453.76|448.36|18
1626360250000|2021-07-15 14:44:10|453.77|448.37|453.77|448.37|453.78|448.38|453.76|448.36|13
1626360260000|2021-07-15 14:44:20|453.76|448.36|453.81|448.41|453.82|448.42|453.76|448.36|11
1626360270000|2021-07-15 14:44:30|453.8|448.4|453.78|448.38|453.82|448.42|453.76|448.36|10
1626360280000|2021-07-15 14:44:40|453.77|448.37|453.73|448.33|453.77|448.37|453.73|448.33|3
1626360290000|2021-07-15 14:44:50|453.62|448.22|453.39|447.99|453.63|448.23|453.39|447.99|16
1626360300000|2021-07-15 14:45:00|453.38|447.98|453.42|448.02|453.42|448.02|453.38|447.98|13
1626360310000|2021-07-15 14:45:10|453.4|448|453.64|448.24|453.67|448.27|453.4|448|20
1626360320000|2021-07-15 14:45:20|453.63|448.23|453.58|448.18|453.68|448.28|453.58|448.18|19
1626360330000|2021-07-15 14:45:30|453.62|448.22|453.64|448.24|453.64|448.24|453.59|448.19|7
1626360340000|2021-07-15 14:45:40|453.63|448.23|453.59|448.19|453.64|448.24|453.57|448.17|16
1626360350000|2021-07-15 14:45:50|453.6|448.2|453.79|448.39|453.79|448.39|453.59|448.19|10
1626360360000|2021-07-15 14:46:00|453.72|448.32|453.98|448.58|453.99|448.59|453.72|448.32|11
1626360370000|2021-07-15 14:46:10|454.02|448.62|454.08|448.68|454.08|448.68|454.02|448.62|4
1626360380000|2021-07-15 14:46:20|454.04|448.64|454.01|448.61|454.04|448.64|453.97|448.57|5
1626360390000|2021-07-15 14:46:30|454.02|448.62|454.12|448.72|454.18|448.78|454.02|448.62|16
1626360400000|2021-07-15 14:46:40|454.1|448.7|454.17|448.77|454.17|448.77|454.05|448.65|9
1626360410000|2021-07-15 14:46:50|454.18|448.78|454.23|448.83|454.23|448.83|454.18|448.78|3
1626360420000|2021-07-15 14:47:00|454.16|448.76|454.16|448.76|454.18|448.78|454.15|448.75|10
1626360430000|2021-07-15 14:47:10|454.17|448.77|454.4|449|454.4|449|454.15|448.75|14
1626360440000|2021-07-15 14:47:20|454.41|449.01|454.37|448.97|454.41|449.01|454.29|448.89|13
1626360450000|2021-07-15 14:47:30|454.41|449.01|454.41|449.01|454.41|449.01|454.39|448.99|4
1626360460000|2021-07-15 14:47:40|454.42|449.02|454.5|449.1|454.5|449.1|454.42|449.02|9
1626360470000|2021-07-15 14:47:50|454.49|449.09|454.21|448.81|454.49|449.09|454.21|448.81|16
1626360480000|2021-07-15 14:48:00|454.22|448.82|454.23|448.83|454.25|448.85|454.21|448.81|5
1626360490000|2021-07-15 14:48:10|454.24|448.84|453.98|448.58|454.24|448.84|453.98|448.58|16
1626360500000|2021-07-15 14:48:20|453.97|448.57|453.98|448.58|454|448.6|453.91|448.51|17
1626360510000|2021-07-15 14:48:30|453.94|448.54|453.93|448.53|453.94|448.54|453.92|448.52|7
1626360520000|2021-07-15 14:48:40|453.94|448.54|453.81|448.41|453.94|448.54|453.8|448.4|18
1626360530000|2021-07-15 14:48:50|453.82|448.42|453.83|448.43|453.83|448.43|453.81|448.41|8
1626360540000|2021-07-15 14:49:00|453.81|448.41|453.94|448.54|454.08|448.68|453.81|448.41|20
1626360550000|2021-07-15 14:49:10|453.92|448.52|454.01|448.61|454.03|448.63|453.92|448.52|11
1626360560000|2021-07-15 14:49:20|453.99|448.59|453.98|448.58|453.99|448.59|453.97|448.57|4
1626360570000|2021-07-15 14:49:30|453.99|448.59|454.09|448.69|454.27|448.87|453.96|448.56|20
1626360580000|2021-07-15 14:49:40|454.07|448.67|453.84|448.44|454.1|448.7|453.83|448.43|23
1626360590000|2021-07-15 14:49:50|453.82|448.42|453.69|448.29|453.82|448.42|453.67|448.27|20
1626360600000|2021-07-15 14:50:00|453.71|448.31|453.92|448.52|453.92|448.52|453.71|448.31|18
1626360610000|2021-07-15 14:50:10|453.93|448.53|453.97|448.57|453.97|448.57|453.9|448.5|14
1626360620000|2021-07-15 14:50:20|453.93|448.53|454.09|448.69|454.17|448.77|453.9|448.5|18
1626360630000|2021-07-15 14:50:30|454.08|448.68|454.18|448.78|454.19|448.79|454.07|448.67|18
1626360640000|2021-07-15 14:50:40|454.17|448.77|454.27|448.87|454.28|448.88|454.17|448.77|6
1626360650000|2021-07-15 14:50:50|454.28|448.88|454.38|448.98|454.38|448.98|454.28|448.88|5
1626360660000|2021-07-15 14:51:00|454.41|449.01|454.45|449.05|454.45|449.05|454.4|449|6
1626360670000|2021-07-15 14:51:10|454.46|449.06|454.6|449.2|454.6|449.2|454.43|449.03|6
1626360680000|2021-07-15 14:51:20|454.56|449.16|454.48|449.08|454.59|449.19|454.48|449.08|13
1626360690000|2021-07-15 14:51:30|454.49|449.09|454.53|449.13|454.53|449.13|454.48|449.08|11
1626360700000|2021-07-15 14:51:40|454.54|449.14|454.48|449.08|454.54|449.14|454.42|449.02|18
1626360710000|2021-07-15 14:51:50|454.46|449.06|454.47|449.07|454.48|449.08|454.46|449.06|14
1626360720000|2021-07-15 14:52:00|454.48|449.08|454.52|449.12|454.52|449.12|454.46|449.06|7
1626360730000|2021-07-15 14:52:10|454.51|449.11|454.5|449.1|454.51|449.11|454.5|449.1|2
1626360740000|2021-07-15 14:52:20|454.53|449.13|454.53|449.13|454.53|449.13|454.53|449.13|1
1626360760000|2021-07-15 14:52:40|454.55|449.15|454.36|448.96|454.55|449.15|454.36|448.96|8
1626360770000|2021-07-15 14:52:50|454.37|448.97|454.48|449.08|454.49|449.09|454.37|448.97|16
1626360780000|2021-07-15 14:53:00|454.51|449.11|454.4|449|454.52|449.12|454.37|448.97|7
1626360790000|2021-07-15 14:53:10|454.41|449.01|454.36|448.96|454.45|449.05|454.31|448.91|19
1626360800000|2021-07-15 14:53:20|454.37|448.97|454.45|449.05|454.46|449.06|454.3|448.9|15
1626360810000|2021-07-15 14:53:30|454.44|449.04|454.47|449.07|454.47|449.07|454.44|449.04|3
1626360820000|2021-07-15 14:53:40|454.46|449.06|454.51|449.11|454.51|449.11|454.46|449.06|3
1626360830000|2021-07-15 14:53:50|454.56|449.16|454.87|449.47|454.87|449.47|454.56|449.16|7
1626360850000|2021-07-15 14:54:10|454.77|449.37|454.86|449.46|454.86|449.46|454.77|449.37|4
1626360860000|2021-07-15 14:54:20|454.88|449.48|454.93|449.53|454.93|449.53|454.88|449.48|5
1626360870000|2021-07-15 14:54:30|454.94|449.54|454.96|449.56|454.98|449.58|454.93|449.53|7
1626360880000|2021-07-15 14:54:40|454.95|449.55|454.87|449.47|454.96|449.56|454.84|449.44|13
1626360890000|2021-07-15 14:54:50|454.88|449.48|454.78|449.38|454.88|449.48|454.78|449.38|15
1626360900000|2021-07-15 14:55:00|454.79|449.39|454.44|449.04|454.79|449.39|454.44|449.04|28
1626360910000|2021-07-15 14:55:10|454.45|449.05|454.5|449.1|454.5|449.1|454.4|449|15
1626360920000|2021-07-15 14:55:20|454.53|449.13|454.29|448.89|454.56|449.16|454.29|448.89|18
1626360930000|2021-07-15 14:55:30|454.3|448.9|454.17|448.77|454.3|448.9|454.17|448.77|5
1626360940000|2021-07-15 14:55:40|454.19|448.79|454.18|448.78|454.19|448.79|454.18|448.78|2
1626360950000|2021-07-15 14:55:50|454.17|448.77|454.39|448.99|454.54|449.14|454.17|448.77|29
1626360960000|2021-07-15 14:56:00|454.49|449.09|454.22|448.82|454.49|449.09|454.2|448.8|23
1626360970000|2021-07-15 14:56:10|454.15|448.75|454.15|448.75|454.18|448.78|454.13|448.73|15
1626360980000|2021-07-15 14:56:20|454.07|448.67|454.2|448.8|454.2|448.8|453.99|448.59|10
1626360990000|2021-07-15 14:56:30|454.21|448.81|454.13|448.73|454.21|448.81|454.1|448.7|9
1626361000000|2021-07-15 14:56:40|454.11|448.71|454.13|448.73|454.13|448.73|454.09|448.69|6
1626361010000|2021-07-15 14:56:50|454.12|448.72|454.05|448.65|454.12|448.72|454.01|448.61|10
1626361020000|2021-07-15 14:57:00|454.08|448.68|454.03|448.63|454.1|448.7|454.03|448.63|6
1626361030000|2021-07-15 14:57:10|454.08|448.68|453.93|448.53|454.09|448.69|453.9|448.5|19
1626361040000|2021-07-15 14:57:20|453.94|448.54|453.82|448.42|453.94|448.54|453.82|448.42|14
1626361050000|2021-07-15 14:57:30|453.78|448.38|453.77|448.37|453.89|448.49|453.7|448.3|27
1626361060000|2021-07-15 14:57:40|453.76|448.36|453.89|448.49|453.89|448.49|453.75|448.35|13
1626361070000|2021-07-15 14:57:50|453.88|448.48|453.85|448.45|453.92|448.52|453.85|448.45|26
1626361080000|2021-07-15 14:58:00|453.84|448.44|454.01|448.61|454.05|448.65|453.81|448.41|23
1626361090000|2021-07-15 14:58:10|454|448.6|453.97|448.57|454|448.6|453.96|448.56|22
1626361100000|2021-07-15 14:58:20|453.96|448.56|453.96|448.56|453.97|448.57|453.93|448.53|13
1626361110000|2021-07-15 14:58:30|453.95|448.55|453.89|448.49|453.95|448.55|453.88|448.48|14
1626361120000|2021-07-15 14:58:40|453.88|448.48|453.83|448.43|453.89|448.49|453.83|448.43|17
1626361130000|2021-07-15 14:58:50|453.82|448.42|453.77|448.37|453.82|448.42|453.71|448.31|12
1626361140000|2021-07-15 14:59:00|453.76|448.36|453.84|448.44|453.88|448.48|453.76|448.36|26
1626361150000|2021-07-15 14:59:10|453.82|448.42|453.83|448.43|453.89|448.49|453.79|448.39|25
1626361160000|2021-07-15 14:59:20|453.81|448.41|453.73|448.33|453.85|448.45|453.73|448.33|24
1626361170000|2021-07-15 14:59:30|453.74|448.34|453.56|448.16|453.74|448.34|453.56|448.16|19
1626361180000|2021-07-15 14:59:40|453.54|448.14|453.61|448.21|453.61|448.21|453.47|448.07|22
1626361190000|2021-07-15 14:59:50|453.6|448.2|453.74|448.34|453.83|448.43|453.6|448.2|18
1626361200000|2021-07-15 15:00:00|453.75|448.35|453.77|448.37|453.85|448.45|453.63|448.23|30
1626361210000|2021-07-15 15:00:10|453.75|448.35|453.61|448.21|453.75|448.35|453.61|448.21|20
1626361220000|2021-07-15 15:00:20|453.57|448.17|453.54|448.14|453.59|448.19|453.54|448.14|19
1626361230000|2021-07-15 15:00:30|453.51|448.11|453.3|447.9|453.53|448.13|453.3|447.9|11
1626361240000|2021-07-15 15:00:40|453.32|447.92|453.32|447.92|453.38|447.98|453.27|447.87|22
1626361250000|2021-07-15 15:00:50|453.34|447.94|453.26|447.86|453.34|447.94|453.26|447.86|18
1626361260000|2021-07-15 15:01:00|453.25|447.85|453.82|448.42|453.82|448.42|453.25|447.85|21
1626361270000|2021-07-15 15:01:10|453.8|448.4|453.75|448.35|453.8|448.4|453.71|448.31|17
1626361280000|2021-07-15 15:01:20|453.73|448.33|453.72|448.32|453.74|448.34|453.64|448.24|13
1626361290000|2021-07-15 15:01:30|453.73|448.33|453.78|448.38|453.84|448.44|453.72|448.32|19
1626361300000|2021-07-15 15:01:40|453.82|448.42|454.15|448.75|454.15|448.75|453.79|448.39|17
1626361310000|2021-07-15 15:01:50|454.2|448.8|454.15|448.75|454.21|448.81|454.15|448.75|8
1626361320000|2021-07-15 15:02:00|454.21|448.81|454.12|448.72|454.21|448.81|453.93|448.53|25
1626361330000|2021-07-15 15:02:10|454.14|448.74|454.71|449.31|454.71|449.31|454.14|448.74|16
1626361340000|2021-07-15 15:02:20|454.78|449.38|454.76|449.36|454.83|449.43|454.5|449.1|32
1626361350000|2021-07-15 15:02:30|454.75|449.35|455.73|450.33|455.73|450.33|454.75|449.35|25
1626361360000|2021-07-15 15:02:40|455.84|450.44|456.41|451.01|456.41|451.01|455.83|450.43|17
1626361370000|2021-07-15 15:02:50|456.36|450.96|455.97|450.57|456.36|450.96|455.95|450.55|13
1626361380000|2021-07-15 15:03:00|455.98|450.58|455.99|450.59|456.12|450.72|455.94|450.54|14
1626361390000|2021-07-15 15:03:10|455.95|450.55|455.39|449.99|455.95|450.55|455.34|449.94|20
1626361400000|2021-07-15 15:03:20|455.33|449.93|455.08|449.68|455.58|450.18|455.08|449.68|24
1626361410000|2021-07-15 15:03:30|455.07|449.67|454.64|449.24|455.07|449.67|454.63|449.23|18
1626361420000|2021-07-15 15:03:40|454.65|449.25|454.52|449.12|454.76|449.36|454.52|449.12|17
1626361430000|2021-07-15 15:03:50|454.51|449.11|454.43|449.03|454.58|449.18|454.43|449.03|16
1626361440000|2021-07-15 15:04:00|454.44|449.04|454.62|449.22|454.73|449.33|454.44|449.04|17
1626361450000|2021-07-15 15:04:10|454.63|449.23|454.46|449.06|454.69|449.29|454.46|449.06|22
1626361460000|2021-07-15 15:04:20|454.47|449.07|454.47|449.07|454.52|449.12|454.37|448.97|24
1626361470000|2021-07-15 15:04:30|454.46|449.06|454.41|449.01|454.46|449.06|454.38|448.98|20
1626361480000|2021-07-15 15:04:40|454.38|448.98|454.37|448.97|454.43|449.03|454.35|448.95|17
1626361490000|2021-07-15 15:04:50|454.33|448.93|454.06|448.66|454.33|448.93|454.06|448.66|19
1626361500000|2021-07-15 15:05:00|454.07|448.67|454.08|448.68|454.12|448.72|454.04|448.64|17
1626361510000|2021-07-15 15:05:10|454.09|448.69|454.3|448.9|454.33|448.93|454.07|448.67|22
1626361520000|2021-07-15 15:05:20|454.29|448.89|454.35|448.95|454.4|449|454.29|448.89|15
1626361530000|2021-07-15 15:05:30|454.36|448.96|454.16|448.76|454.37|448.97|454.14|448.74|12
1626361540000|2021-07-15 15:05:40|454.18|448.78|454.32|448.92|454.32|448.92|454.18|448.78|11
1626361550000|2021-07-15 15:05:50|454.31|448.91|454.53|449.13|454.61|449.21|454.3|448.9|17
1626361560000|2021-07-15 15:06:00|454.56|449.16|454.58|449.18|454.63|449.23|454.56|449.16|14
1626361570000|2021-07-15 15:06:10|454.61|449.21|454.65|449.25|454.65|449.25|454.58|449.18|10
1626361580000|2021-07-15 15:06:20|454.69|449.29|454.69|449.29|454.7|449.3|454.64|449.24|14
1626361590000|2021-07-15 15:06:30|454.68|449.28|454.69|449.29|454.72|449.32|454.67|449.27|7
1626361600000|2021-07-15 15:06:40|454.7|449.3|454.68|449.28|454.7|449.3|454.62|449.22|7
1626361610000|2021-07-15 15:06:50|454.66|449.26|454.71|449.31|454.71|449.31|454.62|449.22|19
1626361620000|2021-07-15 15:07:00|454.64|449.24|454.78|449.38|454.87|449.47|454.64|449.24|15
1626361630000|2021-07-15 15:07:10|454.75|449.35|454.71|449.31|454.77|449.37|454.69|449.29|10
1626361640000|2021-07-15 15:07:20|454.72|449.32|454.76|449.36|454.76|449.36|454.72|449.32|5
1626361650000|2021-07-15 15:07:30|454.79|449.39|454.71|449.31|454.8|449.4|454.71|449.31|8
1626361660000|2021-07-15 15:07:40|454.68|449.28|454.72|449.32|454.72|449.32|454.68|449.28|8
1626361670000|2021-07-15 15:07:50|454.7|449.3|454.65|449.25|454.7|449.3|454.65|449.25|5
1626361680000|2021-07-15 15:08:00|454.62|449.22|454.48|449.08|454.62|449.22|454.45|449.05|14
1626361690000|2021-07-15 15:08:10|454.49|449.09|454.76|449.36|454.78|449.38|454.49|449.09|22
1626361700000|2021-07-15 15:08:20|454.77|449.37|454.77|449.37|454.79|449.39|454.76|449.36|7
1626361710000|2021-07-15 15:08:30|454.78|449.38|454.77|449.37|454.79|449.39|454.76|449.36|9
1626361720000|2021-07-15 15:08:40|454.76|449.36|454.78|449.38|454.78|449.38|454.76|449.36|2
1626361730000|2021-07-15 15:08:50|454.77|449.37|454.77|449.37|454.77|449.37|454.77|449.37|1
1626361740000|2021-07-15 15:09:00|454.76|449.36|454.73|449.33|454.76|449.36|454.7|449.3|11
1626361750000|2021-07-15 15:09:10|454.74|449.34|454.48|449.08|454.74|449.34|454.47|449.07|14
1626361760000|2021-07-15 15:09:20|454.47|449.07|454.43|449.03|454.55|449.15|454.43|449.03|16
1626361770000|2021-07-15 15:09:30|454.42|449.02|454.44|449.04|454.45|449.05|454.42|449.02|15
1626361780000|2021-07-15 15:09:40|454.45|449.05|454.55|449.15|454.57|449.17|454.45|449.05|19
1626361790000|2021-07-15 15:09:50|454.51|449.11|454.44|449.04|454.51|449.11|454.42|449.02|16
1626361800000|2021-07-15 15:10:00|454.42|449.02|454.27|448.87|454.42|449.02|454.22|448.82|13
1626361810000|2021-07-15 15:10:10|454.28|448.88|454.28|448.88|454.3|448.9|454.27|448.87|15
1626361820000|2021-07-15 15:10:20|454.27|448.87|454.6|449.2|454.6|449.2|454.27|448.87|21
1626361830000|2021-07-15 15:10:30|454.61|449.21|454.59|449.19|454.65|449.25|454.58|449.18|12
1626361840000|2021-07-15 15:10:40|454.6|449.2|454.74|449.34|454.74|449.34|454.58|449.18|11
1626361850000|2021-07-15 15:10:50|454.79|449.39|455.07|449.67|455.07|449.67|454.79|449.39|17
1626361860000|2021-07-15 15:11:00|455.09|449.69|455.14|449.74|455.14|449.74|455.09|449.69|9
1626361870000|2021-07-15 15:11:10|455.17|449.77|455.76|450.36|455.89|450.49|455.17|449.77|17
1626361880000|2021-07-15 15:11:20|455.69|450.29|455.75|450.35|455.76|450.36|455.69|450.29|4
1626361890000|2021-07-15 15:11:30|455.76|450.36|455.79|450.39|455.79|450.39|455.74|450.34|3
1626361900000|2021-07-15 15:11:40|456|450.6|455.79|450.39|456.06|450.66|455.78|450.38|10
1626361910000|2021-07-15 15:11:50|455.8|450.4|455.79|450.39|455.86|450.46|455.79|450.39|8
1626361920000|2021-07-15 15:12:00|455.8|450.4|455.88|450.48|455.89|450.49|455.8|450.4|4
1626361930000|2021-07-15 15:12:10|455.86|450.46|455.63|450.23|455.86|450.46|455.6|450.2|17
1626361940000|2021-07-15 15:12:20|455.66|450.26|455.91|450.51|455.91|450.51|455.66|450.26|16
1626361950000|2021-07-15 15:12:30|455.92|450.52|455.85|450.45|455.94|450.54|455.84|450.44|10
1626361960000|2021-07-15 15:12:40|455.86|450.46|455.86|450.46|455.86|450.46|455.86|450.46|1
1626361970000|2021-07-15 15:12:50|455.87|450.47|455.88|450.48|455.9|450.5|455.85|450.45|7
1626361980000|2021-07-15 15:13:00|455.9|450.5|455.81|450.41|455.9|450.5|455.81|450.41|10
1626361990000|2021-07-15 15:13:10|455.82|450.42|455.81|450.41|455.86|450.46|455.81|450.41|20
1626362000000|2021-07-15 15:13:20|455.8|450.4|455.6|450.2|455.81|450.41|455.6|450.2|14
1626362010000|2021-07-15 15:13:30|455.61|450.21|455.7|450.3|455.75|450.35|455.61|450.21|11
1626362020000|2021-07-15 15:13:40|455.69|450.29|455.8|450.4|455.8|450.4|455.64|450.24|14
1626362030000|2021-07-15 15:13:50|455.82|450.42|455.8|450.4|455.82|450.42|455.78|450.38|11
1626362040000|2021-07-15 15:14:00|455.81|450.41|455.89|450.49|455.92|450.52|455.8|450.4|12
1626362050000|2021-07-15 15:14:10|455.91|450.51|455.86|450.46|455.91|450.51|455.82|450.42|10
1626362060000|2021-07-15 15:14:20|455.89|450.49|455.89|450.49|455.92|450.52|455.84|450.44|14
1626362070000|2021-07-15 15:14:30|455.88|450.48|455.78|450.38|455.89|450.49|455.76|450.36|18
1626362080000|2021-07-15 15:14:40|455.8|450.4|455.84|450.44|455.88|450.48|455.8|450.4|18
1626362090000|2021-07-15 15:14:50|455.82|450.42|455.75|450.35|455.83|450.43|455.75|450.35|13
1626362100000|2021-07-15 15:15:00|455.74|450.34|455.47|450.07|455.74|450.34|455.47|450.07|25
1626362110000|2021-07-15 15:15:10|455.46|450.06|455.32|449.92|455.46|450.06|455.29|449.89|19
1626362120000|2021-07-15 15:15:20|455.33|449.93|455.31|449.91|455.34|449.94|455.3|449.9|8
1626362130000|2021-07-15 15:15:30|455.32|449.92|455.61|450.21|455.61|450.21|455.27|449.87|12
1626362140000|2021-07-15 15:15:40|455.63|450.23|455.83|450.43|455.83|450.43|455.63|450.23|3
1626362150000|2021-07-15 15:15:50|455.84|450.44|455.84|450.44|455.84|450.44|455.84|450.44|1
1626362160000|2021-07-15 15:16:00|455.71|450.31|455.82|450.42|455.82|450.42|455.65|450.25|12
1626362170000|2021-07-15 15:16:10|455.83|450.43|455.83|450.43|455.83|450.43|455.83|450.43|1
1626362180000|2021-07-15 15:16:20|455.84|450.44|455.89|450.49|455.89|450.49|455.84|450.44|3
1626362190000|2021-07-15 15:16:30|455.9|450.5|455.98|450.58|455.98|450.58|455.9|450.5|11
1626362200000|2021-07-15 15:16:40|456|450.6|456.14|450.74|456.15|450.75|455.96|450.56|9
1626362210000|2021-07-15 15:16:50|456.15|450.75|456.15|450.75|456.15|450.75|456.13|450.73|3
1626362220000|2021-07-15 15:17:00|456.17|450.77|456.16|450.76|456.17|450.77|456.16|450.76|4
1626362230000|2021-07-15 15:17:10|456.17|450.77|456.21|450.81|456.3|450.9|456.17|450.77|10
1626362240000|2021-07-15 15:17:20|456.22|450.82|456.3|450.9|456.3|450.9|456.22|450.82|5
1626362260000|2021-07-15 15:17:40|456.33|450.93|456.32|450.92|456.33|450.93|456.29|450.89|5
1626362270000|2021-07-15 15:17:50|456.29|450.89|456.31|450.91|456.32|450.92|456.28|450.88|5
1626362280000|2021-07-15 15:18:00|456.32|450.92|456.26|450.86|456.32|450.92|456.25|450.85|8
1626362290000|2021-07-15 15:18:10|456.25|450.85|456.17|450.77|456.28|450.88|456.16|450.76|13
1626362300000|2021-07-15 15:18:20|456.16|450.76|455.98|450.58|456.16|450.76|455.9|450.5|15
1626362310000|2021-07-15 15:18:30|456|450.6|455.94|450.54|456|450.6|455.93|450.53|6
1626362320000|2021-07-15 15:18:40|455.95|450.55|455.95|450.55|456.03|450.63|455.92|450.52|18
1626362330000|2021-07-15 15:18:50|455.94|450.54|455.87|450.47|455.95|450.55|455.79|450.39|24
1626362340000|2021-07-15 15:19:00|455.94|450.54|456.4|451|456.4|451|455.93|450.53|14
1626362350000|2021-07-15 15:19:10|456.44|451.04|456.41|451.01|456.49|451.09|456.39|450.99|21
1626362360000|2021-07-15 15:19:20|456.4|451|456.4|451|456.41|451.01|456.31|450.91|15
1626362370000|2021-07-15 15:19:30|456.47|451.07|456.67|451.27|456.67|451.27|456.47|451.07|15
1626362380000|2021-07-15 15:19:40|456.66|451.26|456.71|451.31|456.71|451.31|456.65|451.25|10
1626362390000|2021-07-15 15:19:50|456.7|451.3|456.61|451.21|456.7|451.3|456.61|451.21|8
1626362400000|2021-07-15 15:20:00|456.6|451.2|456.53|451.13|456.6|451.2|456.44|451.04|13
1626362410000|2021-07-15 15:20:10|456.52|451.12|456.47|451.07|456.6|451.2|456.47|451.07|13
1626362420000|2021-07-15 15:20:20|456.49|451.09|456.55|451.15|456.55|451.15|456.44|451.04|14
1626362430000|2021-07-15 15:20:30|456.58|451.18|456.54|451.14|456.58|451.18|456.51|451.11|5
1626362440000|2021-07-15 15:20:40|456.55|451.15|456.55|451.15|456.55|451.15|456.53|451.13|4
1626362450000|2021-07-15 15:20:50|456.54|451.14|456.56|451.16|456.57|451.17|456.54|451.14|5
1626362460000|2021-07-15 15:21:00|456.57|451.17|456.54|451.14|456.57|451.17|456.51|451.11|4
1626362470000|2021-07-15 15:21:10|456.53|451.13|456.54|451.14|456.54|451.14|456.53|451.13|4
1626362480000|2021-07-15 15:21:20|456.52|451.12|456.5|451.1|456.52|451.12|456.5|451.1|8
1626362490000|2021-07-15 15:21:30|456.51|451.11|456.44|451.04|456.52|451.12|456.43|451.03|12
1626362500000|2021-07-15 15:21:40|456.46|451.06|456.52|451.12|456.52|451.12|456.46|451.06|5
1626362510000|2021-07-15 15:21:50|456.49|451.09|456.47|451.07|456.53|451.13|456.44|451.04|11
1626362520000|2021-07-15 15:22:00|456.46|451.06|456.54|451.14|456.54|451.14|456.45|451.05|13
1626362530000|2021-07-15 15:22:10|456.57|451.17|456.56|451.16|456.62|451.22|456.52|451.12|6
1626362540000|2021-07-15 15:22:20|456.52|451.12|456.5|451.1|456.52|451.12|456.45|451.05|9
1626362550000|2021-07-15 15:22:30|456.49|451.09|456.53|451.13|456.58|451.18|456.49|451.09|9
1626362560000|2021-07-15 15:22:40|456.58|451.18|456.58|451.18|456.58|451.18|456.58|451.18|1
1626362570000|2021-07-15 15:22:50|456.53|451.13|456.58|451.18|456.6|451.2|456.53|451.13|9
1626362580000|2021-07-15 15:23:00|456.53|451.13|456.59|451.19|456.59|451.19|456.53|451.13|4
1626362590000|2021-07-15 15:23:10|456.57|451.17|456.61|451.21|456.61|451.21|456.54|451.14|11
1626362610000|2021-07-15 15:23:30|456.6|451.2|456.58|451.18|456.63|451.23|456.58|451.18|12
1626362620000|2021-07-15 15:23:40|456.57|451.17|456.63|451.23|456.63|451.23|456.56|451.16|9
1626362630000|2021-07-15 15:23:50|456.6|451.2|456.55|451.15|456.6|451.2|456.53|451.13|8
1626362640000|2021-07-15 15:24:00|456.53|451.13|456.43|451.03|456.59|451.19|456.43|451.03|16
1626362650000|2021-07-15 15:24:10|456.44|451.04|456.57|451.17|456.57|451.17|456.4|451|16
1626362660000|2021-07-15 15:24:20|456.56|451.16|456.53|451.13|456.57|451.17|456.53|451.13|5
1626362670000|2021-07-15 15:24:30|456.55|451.15|456.6|451.2|456.6|451.2|456.54|451.14|14
1626362680000|2021-07-15 15:24:40|456.59|451.19|456.65|451.25|456.65|451.25|456.56|451.16|12
1626362690000|2021-07-15 15:24:50|456.68|451.28|456.67|451.27|456.69|451.29|456.66|451.26|8
1626362700000|2021-07-15 15:25:00|456.62|451.22|456.63|451.23|456.67|451.27|456.62|451.22|4
1626362710000|2021-07-15 15:25:10|456.67|451.27|456.8|451.4|456.86|451.46|456.67|451.27|17
1626362720000|2021-07-15 15:25:20|456.86|451.46|456.85|451.45|456.87|451.47|456.8|451.4|14
1626362730000|2021-07-15 15:25:30|456.87|451.47|456.8|451.4|456.87|451.47|456.8|451.4|5
1626362740000|2021-07-15 15:25:40|456.82|451.42|456.7|451.3|456.87|451.47|456.7|451.3|21
1626362750000|2021-07-15 15:25:50|456.69|451.29|456.61|451.21|456.71|451.31|456.61|451.21|17
1626362760000|2021-07-15 15:26:00|456.59|451.19|456.36|450.96|456.61|451.21|456.34|450.94|22
1626362770000|2021-07-15 15:26:10|456.37|450.97|456.36|450.96|456.44|451.04|456.33|450.93|25
1626362780000|2021-07-15 15:26:20|456.35|450.95|456.13|450.73|456.36|450.96|456.12|450.72|18
1626362790000|2021-07-15 15:26:30|456.14|450.74|456.01|450.61|456.14|450.74|455.96|450.56|14
1626362800000|2021-07-15 15:26:40|456|450.6|456.01|450.61|456.02|450.62|456|450.6|4
1626362810000|2021-07-15 15:26:50|456|450.6|455.99|450.59|456|450.6|455.98|450.58|4
1626362820000|2021-07-15 15:27:00|456|450.6|456.16|450.76|456.2|450.8|456|450.6|16
1626362830000|2021-07-15 15:27:10|456.17|450.77|455.99|450.59|456.17|450.77|455.97|450.57|20
1626362840000|2021-07-15 15:27:20|456|450.6|455.98|450.58|456.02|450.62|455.97|450.57|14
1626362850000|2021-07-15 15:27:30|455.99|450.59|455.97|450.57|456.02|450.62|455.97|450.57|13
1626362860000|2021-07-15 15:27:40|455.95|450.55|455.92|450.52|455.95|450.55|455.91|450.51|21
1626362870000|2021-07-15 15:27:50|455.91|450.51|455.87|450.47|455.97|450.57|455.85|450.45|14
1626362880000|2021-07-15 15:28:00|455.86|450.46|455.86|450.46|455.86|450.46|455.79|450.39|7
1626362890000|2021-07-15 15:28:10|455.82|450.42|455.86|450.46|455.86|450.46|455.79|450.39|7
1626362900000|2021-07-15 15:28:20|455.85|450.45|455.79|450.39|455.85|450.45|455.79|450.39|11
1626362910000|2021-07-15 15:28:30|455.8|450.4|455.79|450.39|455.81|450.41|455.65|450.25|19
1626362920000|2021-07-15 15:28:40|455.91|450.51|455.56|450.16|455.97|450.57|455.56|450.16|23
1626362930000|2021-07-15 15:28:50|455.48|450.08|455.78|450.38|455.81|450.41|455.48|450.08|22
1626362940000|2021-07-15 15:29:00|455.77|450.37|455.85|450.45|455.88|450.48|455.77|450.37|16
1626362950000|2021-07-15 15:29:10|455.86|450.46|455.86|450.46|455.92|450.52|455.85|450.45|10
1626362960000|2021-07-15 15:29:20|455.91|450.51|455.9|450.5|455.91|450.51|455.85|450.45|7
1626362970000|2021-07-15 15:29:30|455.84|450.44|455.88|450.48|455.92|450.52|455.84|450.44|6
1626362980000|2021-07-15 15:29:40|455.86|450.46|455.86|450.46|455.9|450.5|455.84|450.44|10
1626362990000|2021-07-15 15:29:50|455.87|450.47|455.89|450.49|455.89|450.49|455.87|450.47|2
1626363000000|2021-07-15 15:30:00|455.9|450.5|455.88|450.48|455.94|450.54|455.88|450.48|7
1626363010000|2021-07-15 15:30:10|455.89|450.49|455.89|450.49|455.89|450.49|455.89|450.49|1
1626363020000|2021-07-15 15:30:20|455.83|450.43|455.53|450.13|455.84|450.44|455.53|450.13|17
1626363030000|2021-07-15 15:30:30|455.49|450.09|455.45|450.05|455.55|450.15|455.43|450.03|17
1626363040000|2021-07-15 15:30:40|455.46|450.06|455.44|450.04|455.48|450.08|455.44|450.04|8
1626363050000|2021-07-15 15:30:50|455.42|450.02|455.09|449.69|455.46|450.06|455.09|449.69|17
1626363060000|2021-07-15 15:31:00|455.08|449.68|455.11|449.71|455.12|449.72|455.08|449.68|6
1626363070000|2021-07-15 15:31:10|455.1|449.7|455.06|449.66|455.16|449.76|455.05|449.65|16
1626363080000|2021-07-15 15:31:20|455.05|449.65|454.71|449.31|455.07|449.67|454.69|449.29|25
1626363090000|2021-07-15 15:31:30|454.7|449.3|454.5|449.1|454.81|449.41|454.5|449.1|27
1626363100000|2021-07-15 15:31:40|454.51|449.11|454.53|449.13|454.58|449.18|454.5|449.1|30
1626363110000|2021-07-15 15:31:50|454.54|449.14|454.48|449.08|454.54|449.14|454.47|449.07|16
1626363120000|2021-07-15 15:32:00|454.49|449.09|454.71|449.31|454.72|449.32|454.49|449.09|20
1626363130000|2021-07-15 15:32:10|454.72|449.32|454.69|449.29|454.75|449.35|454.69|449.29|8
1626363140000|2021-07-15 15:32:20|454.7|449.3|454.59|449.19|454.7|449.3|454.55|449.15|18
1626363150000|2021-07-15 15:32:30|454.61|449.21|454.61|449.21|454.65|449.25|454.59|449.19|13
1626363160000|2021-07-15 15:32:40|454.62|449.22|454.59|449.19|454.63|449.23|454.59|449.19|7
1626363170000|2021-07-15 15:32:50|454.58|449.18|454.57|449.17|454.58|449.18|454.52|449.12|13
1626363180000|2021-07-15 15:33:00|454.59|449.19|454.69|449.29|454.69|449.29|454.57|449.17|21
1626363190000|2021-07-15 15:33:10|454.7|449.3|454.74|449.34|454.77|449.37|454.7|449.3|9
1626363200000|2021-07-15 15:33:20|454.71|449.31|454.59|449.19|454.71|449.31|454.55|449.15|23
1626363210000|2021-07-15 15:33:30|454.58|449.18|454.6|449.2|454.6|449.2|454.58|449.18|9
1626363220000|2021-07-15 15:33:40|454.61|449.21|454.66|449.26|454.66|449.26|454.61|449.21|8
1626363230000|2021-07-15 15:33:50|454.67|449.27|454.64|449.24|454.67|449.27|454.64|449.24|5
1626363240000|2021-07-15 15:34:00|454.65|449.25|454.57|449.17|454.66|449.26|454.55|449.15|16
1626363250000|2021-07-15 15:34:10|454.56|449.16|454.43|449.03|454.56|449.16|454.43|449.03|14
1626363260000|2021-07-15 15:34:20|454.42|449.02|454.42|449.02|454.42|449.02|454.42|449.02|1
1626363270000|2021-07-15 15:34:30|454.45|449.05|454.55|449.15|454.55|449.15|454.45|449.05|13
1626363280000|2021-07-15 15:34:40|454.56|449.16|454.56|449.16|454.57|449.17|454.54|449.14|12
1626363290000|2021-07-15 15:34:50|454.57|449.17|454.5|449.1|454.57|449.17|454.45|449.05|19
1626363300000|2021-07-15 15:35:00|454.49|449.09|454.47|449.07|454.5|449.1|454.44|449.04|11
1626363310000|2021-07-15 15:35:10|454.48|449.08|454.42|449.02|454.48|449.08|454.41|449.01|19
1626363320000|2021-07-15 15:35:20|454.41|449.01|454.44|449.04|454.44|449.04|454.41|449.01|14
1626363330000|2021-07-15 15:35:30|454.43|449.03|454.42|449.02|454.45|449.05|454.42|449.02|9
1626363340000|2021-07-15 15:35:40|454.43|449.03|454.41|449.01|454.45|449.05|454.41|449.01|13
1626363350000|2021-07-15 15:35:50|454.42|449.02|454.42|449.02|454.42|449.02|454.41|449.01|5
1626363360000|2021-07-15 15:36:00|454.41|449.01|454.21|448.81|454.41|449.01|454.21|448.81|7
1626363370000|2021-07-15 15:36:10|454.19|448.79|454.08|448.68|454.2|448.8|454.08|448.68|6
1626363380000|2021-07-15 15:36:20|454.06|448.66|454.08|448.68|454.08|448.68|454.06|448.66|7
1626363390000|2021-07-15 15:36:30|454.07|448.67|454.14|448.74|454.14|448.74|454.01|448.61|16
1626363400000|2021-07-15 15:36:40|454.12|448.72|454.07|448.67|454.14|448.74|454.06|448.66|19
1626363410000|2021-07-15 15:36:50|454.06|448.66|453.94|448.54|454.07|448.67|453.94|448.54|16
1626363420000|2021-07-15 15:37:00|454|448.6|454.02|448.62|454.03|448.63|453.95|448.55|15
1626363430000|2021-07-15 15:37:10|454.01|448.61|454.12|448.72|454.12|448.72|453.98|448.58|15
1626363440000|2021-07-15 15:37:20|454.11|448.71|454.12|448.72|454.18|448.78|454.11|448.71|18
1626363450000|2021-07-15 15:37:30|454.11|448.71|454.12|448.72|454.12|448.72|454.07|448.67|22
1626363460000|2021-07-15 15:37:40|454.1|448.7|453.96|448.56|454.1|448.7|453.94|448.54|13
1626363470000|2021-07-15 15:37:50|453.97|448.57|454.1|448.7|454.11|448.71|453.96|448.56|21
1626363480000|2021-07-15 15:38:00|454.06|448.66|454.1|448.7|454.12|448.72|454.05|448.65|16
1626363490000|2021-07-15 15:38:10|454.09|448.69|454.28|448.88|454.28|448.88|454.07|448.67|17
1626363500000|2021-07-15 15:38:20|454.3|448.9|454.15|448.75|454.34|448.94|454.14|448.74|18
1626363510000|2021-07-15 15:38:30|454.14|448.74|454.16|448.76|454.18|448.78|454.14|448.74|17
1626363520000|2021-07-15 15:38:40|454.15|448.75|454.16|448.76|454.17|448.77|454.15|448.75|13
1626363530000|2021-07-15 15:38:50|454.19|448.79|454.19|448.79|454.19|448.79|454.19|448.79|1
1626363540000|2021-07-15 15:39:00|454.18|448.78|454.37|448.97|454.39|448.99|454.16|448.76|25
1626363550000|2021-07-15 15:39:10|454.36|448.96|454.37|448.97|454.38|448.98|454.26|448.86|15
1626363560000|2021-07-15 15:39:20|454.38|448.98|454.24|448.84|454.39|448.99|454.21|448.81|10
1626363570000|2021-07-15 15:39:30|454.25|448.85|454.27|448.87|454.32|448.92|454.25|448.85|9
1626363580000|2021-07-15 15:39:40|454.22|448.82|454.12|448.72|454.22|448.82|454.12|448.72|9
1626363590000|2021-07-15 15:39:50|454.13|448.73|454.25|448.85|454.25|448.85|454.13|448.73|9
1626363600000|2021-07-15 15:40:00|454.35|448.95|454.36|448.96|454.37|448.97|454.28|448.88|12
1626363610000|2021-07-15 15:40:10|454.38|448.98|454.37|448.97|454.46|449.06|454.37|448.97|15
1626363620000|2021-07-15 15:40:20|454.38|448.98|454.64|449.24|454.64|449.24|454.38|448.98|11
1626363630000|2021-07-15 15:40:30|454.65|449.25|454.64|449.24|454.65|449.25|454.63|449.23|6
1626363640000|2021-07-15 15:40:40|454.63|449.23|454.63|449.23|454.64|449.24|454.58|449.18|9
1626363650000|2021-07-15 15:40:50|454.62|449.22|454.66|449.26|454.69|449.29|454.62|449.22|12
1626363660000|2021-07-15 15:41:00|454.65|449.25|454.56|449.16|454.65|449.25|454.56|449.16|8
1626363670000|2021-07-15 15:41:10|454.57|449.17|454.34|448.94|454.57|449.17|454.33|448.93|16
1626363680000|2021-07-15 15:41:20|454.36|448.96|454.34|448.94|454.36|448.96|454.34|448.94|4
1626363690000|2021-07-15 15:41:30|454.33|448.93|454.34|448.94|454.34|448.94|454.33|448.93|8
1626363700000|2021-07-15 15:41:40|454.33|448.93|454.33|448.93|454.38|448.98|454.31|448.91|16
1626363710000|2021-07-15 15:41:50|454.34|448.94|454.32|448.92|454.35|448.95|454.29|448.89|16
1626363720000|2021-07-15 15:42:00|454.33|448.93|454.28|448.88|454.33|448.93|454.26|448.86|7
1626363730000|2021-07-15 15:42:10|454.29|448.89|454.22|448.82|454.29|448.89|454.22|448.82|13
1626363740000|2021-07-15 15:42:20|454.21|448.81|454.22|448.82|454.24|448.84|454.21|448.81|8
1626363750000|2021-07-15 15:42:30|454.21|448.81|454.11|448.71|454.23|448.83|454.07|448.67|13
1626363760000|2021-07-15 15:42:40|454.12|448.72|454.14|448.74|454.14|448.74|454.09|448.69|5
1626363770000|2021-07-15 15:42:50|454.15|448.75|454.13|448.73|454.17|448.77|454.12|448.72|13
1626363780000|2021-07-15 15:43:00|454.09|448.69|453.83|448.43|454.15|448.75|453.76|448.36|19
1626363790000|2021-07-15 15:43:10|453.85|448.45|453.84|448.44|453.85|448.45|453.77|448.37|17
1626363800000|2021-07-15 15:43:20|453.82|448.42|453.95|448.55|453.99|448.59|453.75|448.35|25
1626363810000|2021-07-15 15:43:30|453.96|448.56|454.02|448.62|454.17|448.77|453.94|448.54|22
1626363820000|2021-07-15 15:43:40|454.03|448.63|454.01|448.61|454.09|448.69|453.96|448.56|18
1626363830000|2021-07-15 15:43:50|454|448.6|453.99|448.59|454.01|448.61|453.99|448.59|8
1626363840000|2021-07-15 15:44:00|454|448.6|454|448.6|454.02|448.62|453.97|448.57|18
1626363850000|2021-07-15 15:44:10|454.01|448.61|454.23|448.83|454.23|448.83|454.01|448.61|13
1626363860000|2021-07-15 15:44:20|454.26|448.86|454.36|448.96|454.36|448.96|454.26|448.86|6
1626363870000|2021-07-15 15:44:30|454.37|448.97|454.34|448.94|454.49|449.09|454.34|448.94|21
1626363880000|2021-07-15 15:44:40|454.31|448.91|453.92|448.52|454.34|448.94|453.92|448.52|23
1626363890000|2021-07-15 15:44:50|453.88|448.48|453.8|448.4|453.93|448.53|453.8|448.4|13
1626363900000|2021-07-15 15:45:00|453.78|448.38|454.16|448.76|454.19|448.79|453.78|448.38|32
1626363910000|2021-07-15 15:45:10|454.17|448.77|454.34|448.94|454.36|448.96|454.15|448.75|18
1626363920000|2021-07-15 15:45:20|454.35|448.95|454.92|449.52|454.92|449.52|454.34|448.94|28
1626363930000|2021-07-15 15:45:30|454.93|449.53|454.78|449.38|454.93|449.53|454.66|449.26|28
1626363940000|2021-07-15 15:45:40|454.84|449.44|454.73|449.33|454.91|449.51|454.73|449.33|12
1626363950000|2021-07-15 15:45:50|454.72|449.32|454.78|449.38|454.82|449.42|454.69|449.29|16
1626363960000|2021-07-15 15:46:00|454.77|449.37|455.14|449.74|455.14|449.74|454.76|449.36|18
1626363970000|2021-07-15 15:46:10|455.16|449.76|455.07|449.67|455.29|449.89|455.03|449.63|21
1626363980000|2021-07-15 15:46:20|455.08|449.68|455.15|449.75|455.15|449.75|455.07|449.67|11
1626363990000|2021-07-15 15:46:30|455.16|449.76|454.97|449.57|455.18|449.78|454.95|449.55|13
1626364000000|2021-07-15 15:46:40|454.95|449.55|455.1|449.7|455.12|449.72|454.95|449.55|14
1626364010000|2021-07-15 15:46:50|455.08|449.68|455.11|449.71|455.13|449.73|455.08|449.68|11
1626364020000|2021-07-15 15:47:00|455.1|449.7|454.86|449.46|455.1|449.7|454.83|449.43|18
1626364030000|2021-07-15 15:47:10|454.85|449.45|454.34|448.94|454.85|449.45|454.34|448.94|17
1626364040000|2021-07-15 15:47:20|454.35|448.95|454.18|448.78|454.43|449.03|454.18|448.78|22
1626364050000|2021-07-15 15:47:30|454.15|448.75|454.17|448.77|454.19|448.79|454.13|448.73|21
1626364060000|2021-07-15 15:47:40|454.16|448.76|454.06|448.66|454.17|448.77|454.05|448.65|14
1626364070000|2021-07-15 15:47:50|454.05|448.65|454.07|448.67|454.07|448.67|454.04|448.64|13
1626364080000|2021-07-15 15:48:00|454.1|448.7|454.3|448.9|454.32|448.92|454.1|448.7|17
1626364090000|2021-07-15 15:48:10|454.33|448.93|454.45|449.05|454.45|449.05|454.31|448.91|17
1626364100000|2021-07-15 15:48:20|454.47|449.07|454.86|449.46|454.9|449.5|454.47|449.07|14
1626364110000|2021-07-15 15:48:30|454.85|449.45|454.75|449.35|454.85|449.45|454.63|449.23|17
1626364120000|2021-07-15 15:48:40|454.78|449.38|454.95|449.55|454.95|449.55|454.78|449.38|12
1626364130000|2021-07-15 15:48:50|454.97|449.57|455|449.6|455.01|449.61|454.96|449.56|15
1626364140000|2021-07-15 15:49:00|455.01|449.61|455.04|449.64|455.05|449.65|455.01|449.61|7
1626364150000|2021-07-15 15:49:10|455.06|449.66|455.04|449.64|455.07|449.67|455.02|449.62|4
1626364160000|2021-07-15 15:49:20|455.03|449.63|454.82|449.42|455.03|449.63|454.79|449.39|14
1626364170000|2021-07-15 15:49:30|454.81|449.41|454.79|449.39|454.86|449.46|454.79|449.39|11
1626364180000|2021-07-15 15:49:40|454.82|449.42|454.73|449.33|454.82|449.42|454.72|449.32|8
1626364190000|2021-07-15 15:49:50|454.71|449.31|454.72|449.32|454.73|449.33|454.71|449.31|3
1626364200000|2021-07-15 15:50:00|454.71|449.31|454.96|449.56|454.97|449.57|454.71|449.31|10
1626364210000|2021-07-15 15:50:10|454.95|449.55|454.95|449.55|454.97|449.57|454.95|449.55|7
1626364220000|2021-07-15 15:50:20|454.94|449.54|454.87|449.47|454.95|449.55|454.87|449.47|11
1626364230000|2021-07-15 15:50:30|454.88|449.48|454.74|449.34|454.88|449.48|454.72|449.32|13
1626364240000|2021-07-15 15:50:40|454.76|449.36|454.64|449.24|454.77|449.37|454.64|449.24|10
1626364250000|2021-07-15 15:50:50|454.65|449.25|454.73|449.33|454.74|449.34|454.65|449.25|14
1626364260000|2021-07-15 15:51:00|454.72|449.32|454.79|449.39|454.8|449.4|454.72|449.32|7
1626364270000|2021-07-15 15:51:10|454.8|449.4|454.75|449.35|454.8|449.4|454.75|449.35|8
1626364280000|2021-07-15 15:51:20|454.76|449.36|454.76|449.36|454.77|449.37|454.73|449.33|12
1626364290000|2021-07-15 15:51:30|454.74|449.34|454.75|449.35|454.77|449.37|454.74|449.34|11
1626364300000|2021-07-15 15:51:40|454.74|449.34|454.73|449.33|454.76|449.36|454.73|449.33|11
1626364310000|2021-07-15 15:51:50|454.76|449.36|454.77|449.37|454.78|449.38|454.76|449.36|5
1626364320000|2021-07-15 15:52:00|454.76|449.36|454.77|449.37|454.77|449.37|454.76|449.36|4
1626364330000|2021-07-15 15:52:10|454.76|449.36|454.74|449.34|454.76|449.36|454.74|449.34|3
1626364340000|2021-07-15 15:52:20|454.73|449.33|454.74|449.34|454.75|449.35|454.73|449.33|8
1626364350000|2021-07-15 15:52:30|454.73|449.33|454.8|449.4|454.83|449.43|454.73|449.33|14
1626364360000|2021-07-15 15:52:40|454.89|449.49|454.87|449.47|454.89|449.49|454.87|449.47|2
1626364370000|2021-07-15 15:52:50|454.89|449.49|455.19|449.79|455.21|449.81|454.89|449.49|21
1626364380000|2021-07-15 15:53:00|455.17|449.77|454.85|449.45|455.18|449.78|454.85|449.45|17
1626364390000|2021-07-15 15:53:10|454.92|449.52|454.77|449.37|454.92|449.52|454.72|449.32|8
1626364400000|2021-07-15 15:53:20|454.76|449.36|454.47|449.07|454.77|449.37|454.47|449.07|10
1626364410000|2021-07-15 15:53:30|454.4|449|454.39|448.99|454.44|449.04|454.39|448.99|11
1626364420000|2021-07-15 15:53:40|454.4|449|454.39|448.99|454.4|449|454.38|448.98|5
1626364430000|2021-07-15 15:53:50|454.4|449|454.56|449.16|454.56|449.16|454.4|449|13
1626364440000|2021-07-15 15:54:00|454.6|449.2|454.34|448.94|454.61|449.21|454.34|448.94|12
1626364450000|2021-07-15 15:54:10|454.35|448.95|454.56|449.16|454.56|449.16|454.35|448.95|11
1626364460000|2021-07-15 15:54:20|454.57|449.17|454.29|448.89|454.57|449.17|454.29|448.89|16
1626364470000|2021-07-15 15:54:30|454.28|448.88|454.31|448.91|454.32|448.92|454.28|448.88|19
1626364480000|2021-07-15 15:54:40|454.32|448.92|454.47|449.07|454.47|449.07|454.32|448.92|15
1626364490000|2021-07-15 15:54:50|454.48|449.08|454.42|449.02|454.55|449.15|454.4|449|13
1626364500000|2021-07-15 15:55:00|454.41|449.01|454.32|448.92|454.42|449.02|454.3|448.9|12
1626364510000|2021-07-15 15:55:10|454.35|448.95|454.37|448.97|454.45|449.05|454.27|448.87|15
1626364520000|2021-07-15 15:55:20|454.36|448.96|454.47|449.07|454.47|449.07|454.34|448.94|10
1626364530000|2021-07-15 15:55:30|454.48|449.08|454.54|449.14|454.56|449.16|454.48|449.08|9
1626364540000|2021-07-15 15:55:40|454.45|449.05|454.3|448.9|454.56|449.16|454.28|448.88|16
1626364550000|2021-07-15 15:55:50|454.28|448.88|454.27|448.87|454.28|448.88|454.27|448.87|4
1626364560000|2021-07-15 15:56:00|454.28|448.88|453.99|448.59|454.3|448.9|453.94|448.54|14
1626364570000|2021-07-15 15:56:10|454|448.6|454.01|448.61|454.03|448.63|453.99|448.59|10
1626364580000|2021-07-15 15:56:20|454.02|448.62|453.97|448.57|454.03|448.63|453.97|448.57|8
1626364590000|2021-07-15 15:56:30|453.96|448.56|453.84|448.44|453.96|448.56|453.83|448.43|5
1626364600000|2021-07-15 15:56:40|453.85|448.45|453.85|448.45|453.86|448.46|453.84|448.44|12
1626364610000|2021-07-15 15:56:50|453.89|448.49|453.87|448.47|453.89|448.49|453.78|448.38|12
1626364620000|2021-07-15 15:57:00|453.88|448.48|453.9|448.5|453.9|448.5|453.82|448.42|15
1626364630000|2021-07-15 15:57:10|453.89|448.49|453.86|448.46|453.9|448.5|453.81|448.41|14
1626364640000|2021-07-15 15:57:20|453.84|448.44|453.95|448.55|454|448.6|453.82|448.42|24
1626364650000|2021-07-15 15:57:30|453.97|448.57|453.95|448.55|454|448.6|453.93|448.53|17
1626364660000|2021-07-15 15:57:40|453.94|448.54|453.87|448.47|453.95|448.55|453.85|448.45|21
1626364670000|2021-07-15 15:57:50|453.9|448.5|453.94|448.54|453.99|448.59|453.9|448.5|20
1626364680000|2021-07-15 15:58:00|453.89|448.49|453.84|448.44|453.91|448.51|453.81|448.41|24
1626364690000|2021-07-15 15:58:10|453.85|448.45|453.95|448.55|453.95|448.55|453.83|448.43|14
1626364700000|2021-07-15 15:58:20|453.94|448.54|453.98|448.58|454.04|448.64|453.94|448.54|10
1626364710000|2021-07-15 15:58:30|453.97|448.57|453.92|448.52|453.97|448.57|453.82|448.42|15
1626364720000|2021-07-15 15:58:40|453.93|448.53|453.94|448.54|453.95|448.55|453.9|448.5|25
1626364730000|2021-07-15 15:58:50|453.95|448.55|453.93|448.53|453.95|448.55|453.91|448.51|19
1626364740000|2021-07-15 15:59:00|453.92|448.52|453.97|448.57|453.97|448.57|453.9|448.5|22
1626364750000|2021-07-15 15:59:10|453.96|448.56|453.78|448.38|453.97|448.57|453.75|448.35|25
1626364760000|2021-07-15 15:59:20|453.79|448.39|453.89|448.49|453.89|448.49|453.79|448.39|16
1626364770000|2021-07-15 15:59:30|453.86|448.46|453.92|448.52|453.92|448.52|453.81|448.41|18
1626364780000|2021-07-15 15:59:40|453.91|448.51|453.85|448.45|453.94|448.54|453.84|448.44|24
1626364790000|2021-07-15 15:59:50|453.88|448.48|453.63|448.23|453.88|448.48|453.57|448.17|23
1626364800000|2021-07-15 16:00:00|453.62|448.22|453.33|447.93|453.62|448.22|453.32|447.92|16
1626364810000|2021-07-15 16:00:10|453.31|447.91|454.26|448.86|454.26|448.86|453.3|447.9|30
1626364820000|2021-07-15 16:00:20|454.28|448.88|454.32|448.92|454.43|449.03|454.27|448.87|15
1626364830000|2021-07-15 16:00:30|454.28|448.88|454.32|448.92|454.36|448.96|454.18|448.78|21
1626364840000|2021-07-15 16:00:40|454.35|448.95|454.76|449.36|454.77|449.37|454.35|448.95|13
1626364850000|2021-07-15 16:00:50|454.77|449.37|455.19|449.79|455.19|449.79|454.77|449.37|17
1626364860000|2021-07-15 16:01:00|455.23|449.83|454.7|449.3|455.23|449.83|454.58|449.18|21
1626364870000|2021-07-15 16:01:10|454.71|449.31|454.16|448.76|454.72|449.32|454.15|448.75|15
1626364880000|2021-07-15 16:01:20|454.05|448.65|453.74|448.34|454.05|448.65|453.74|448.34|9
1626364890000|2021-07-15 16:01:30|453.76|448.36|454.2|448.8|454.2|448.8|453.76|448.36|18
1626364900000|2021-07-15 16:01:40|454.22|448.82|455.13|449.73|455.13|449.73|454.22|448.82|24
1626364910000|2021-07-15 16:01:50|455.12|449.72|455.13|449.73|455.16|449.76|455.11|449.71|9
1626364920000|2021-07-15 16:02:00|455.14|449.74|455.4|450|455.4|450|455.11|449.71|17
1626364930000|2021-07-15 16:02:10|455.46|450.06|455.54|450.14|455.77|450.37|455.42|450.02|26
1626364940000|2021-07-15 16:02:20|455.53|450.13|454.89|449.49|455.56|450.16|454.69|449.29|24
1626364950000|2021-07-15 16:02:30|454.86|449.46|455.47|450.07|455.47|450.07|454.86|449.46|26
1626364960000|2021-07-15 16:02:40|455.46|450.06|455.29|449.89|455.51|450.11|455.18|449.78|22
1626364970000|2021-07-15 16:02:50|455.27|449.87|455.22|449.82|455.46|450.06|455.22|449.82|27
1626364980000|2021-07-15 16:03:00|455.18|449.78|455.18|449.78|455.29|449.89|455.15|449.75|16
1626364990000|2021-07-15 16:03:10|455.14|449.74|455.06|449.66|455.23|449.83|455.06|449.66|16
1626365000000|2021-07-15 16:03:20|455.08|449.68|455.07|449.67|455.13|449.73|455.07|449.67|23
1626365010000|2021-07-15 16:03:30|455.04|449.64|455.08|449.68|455.14|449.74|455.02|449.62|25
1626365020000|2021-07-15 16:03:40|455.07|449.67|455.17|449.77|455.21|449.81|455.07|449.67|21
1626365030000|2021-07-15 16:03:50|455.15|449.75|455.19|449.79|455.19|449.79|455.12|449.72|21
1626365040000|2021-07-15 16:04:00|455.25|449.85|455.23|449.83|455.33|449.93|455.21|449.81|21
1626365050000|2021-07-15 16:04:10|455.24|449.84|455.22|449.82|455.26|449.86|455.19|449.79|24
1626365060000|2021-07-15 16:04:20|455.21|449.81|455.19|449.79|455.22|449.82|455.18|449.78|13
1626365070000|2021-07-15 16:04:30|455.2|449.8|455.2|449.8|455.24|449.84|455.2|449.8|10
1626365080000|2021-07-15 16:04:40|455.18|449.78|455.23|449.83|455.24|449.84|455.17|449.77|18
1626365090000|2021-07-15 16:04:50|455.21|449.81|455.15|449.75|455.22|449.82|455.15|449.75|16
1626365100000|2021-07-15 16:05:00|455.16|449.76|455.13|449.73|455.27|449.87|455.13|449.73|18
1626365110000|2021-07-15 16:05:10|455.14|449.74|454.99|449.59|455.14|449.74|454.98|449.58|16
1626365120000|2021-07-15 16:05:20|455|449.6|454.8|449.4|455.02|449.62|454.8|449.4|12
1626365130000|2021-07-15 16:05:30|454.79|449.39|454.79|449.39|454.8|449.4|454.79|449.39|7
1626365140000|2021-07-15 16:05:40|454.8|449.4|454.72|449.32|454.8|449.4|454.7|449.3|5
1626365150000|2021-07-15 16:05:50|454.71|449.31|454.67|449.27|454.75|449.35|454.67|449.27|11
1626365160000|2021-07-15 16:06:00|454.66|449.26|454.62|449.22|454.66|449.26|454.62|449.22|8
1626365170000|2021-07-15 16:06:10|454.61|449.21|454.63|449.23|454.64|449.24|454.61|449.21|5
1626365180000|2021-07-15 16:06:20|454.62|449.22|454.59|449.19|454.63|449.23|454.59|449.19|5
1626365190000|2021-07-15 16:06:30|454.57|449.17|453.95|448.55|454.57|449.17|453.95|448.55|21
1626365200000|2021-07-15 16:06:40|453.96|448.56|453.93|448.53|454.03|448.63|453.93|448.53|17
1626365210000|2021-07-15 16:06:50|453.94|448.54|453.61|448.21|453.94|448.54|453.61|448.21|14
1626365220000|2021-07-15 16:07:00|453.62|448.22|453.6|448.2|453.64|448.24|453.57|448.17|5
1626365230000|2021-07-15 16:07:10|453.59|448.19|453.28|447.88|453.6|448.2|453.28|447.88|22
1626365240000|2021-07-15 16:07:20|453.24|447.84|453.07|447.67|453.24|447.84|453.03|447.63|25
1626365250000|2021-07-15 16:07:30|453.06|447.66|453.15|447.75|453.21|447.81|453.06|447.66|26
1626365260000|2021-07-15 16:07:40|453.05|447.65|453.07|447.67|453.1|447.7|453.03|447.63|26
1626365270000|2021-07-15 16:07:50|453.08|447.68|452.73|447.33|453.08|447.68|452.73|447.33|22
1626365280000|2021-07-15 16:08:00|452.75|447.35|452.62|447.22|452.75|447.35|452.42|447.02|25
1626365290000|2021-07-15 16:08:10|452.61|447.21|453.3|447.9|453.3|447.9|452.6|447.2|25
1626365300000|2021-07-15 16:08:20|453.33|447.93|453.31|447.91|453.41|448.01|453.26|447.86|13
1626365310000|2021-07-15 16:08:30|453.36|447.96|452.96|447.56|453.38|447.98|452.91|447.51|29
1626365320000|2021-07-15 16:08:40|452.94|447.54|453.1|447.7|453.15|447.75|452.93|447.53|24
1626365330000|2021-07-15 16:08:50|453.12|447.72|452.92|447.52|453.12|447.72|452.88|447.48|28
1626365340000|2021-07-15 16:09:00|452.78|447.38|452.51|447.11|452.79|447.39|452.51|447.11|20
1626365350000|2021-07-15 16:09:10|452.53|447.13|452.81|447.41|452.81|447.41|452.5|447.1|28
1626365360000|2021-07-15 16:09:20|452.84|447.44|453.04|447.64|453.06|447.66|452.74|447.34|29
1626365370000|2021-07-15 16:09:30|453.05|447.65|452.95|447.55|453.13|447.73|452.95|447.55|21
1626365380000|2021-07-15 16:09:40|452.97|447.57|452.86|447.46|453.02|447.62|452.84|447.44|13
1626365390000|2021-07-15 16:09:50|452.85|447.45|452.79|447.39|452.88|447.48|452.76|447.36|17
1626365400000|2021-07-15 16:10:00|452.78|447.38|452.93|447.53|452.93|447.53|452.72|447.32|19
1626365410000|2021-07-15 16:10:10|452.92|447.52|453.57|448.17|453.57|448.17|452.91|447.51|28
1626365420000|2021-07-15 16:10:20|453.63|448.23|453.49|448.09|453.65|448.25|453.45|448.05|19
1626365430000|2021-07-15 16:10:30|453.48|448.08|453.33|447.93|453.48|448.08|453.25|447.85|20
1626365440000|2021-07-15 16:10:40|453.31|447.91|453.55|448.15|453.57|448.17|453.31|447.91|23
1626365450000|2021-07-15 16:10:50|453.57|448.17|453.3|447.9|453.66|448.26|453.3|447.9|17
1626365460000|2021-07-15 16:11:00|453.31|447.91|453.57|448.17|453.69|448.29|453.31|447.91|14
1626365470000|2021-07-15 16:11:10|453.58|448.18|453.62|448.22|453.64|448.24|453.51|448.11|10
1626365480000|2021-07-15 16:11:20|453.64|448.24|453.49|448.09|453.64|448.24|453.49|448.09|15
1626365490000|2021-07-15 16:11:30|453.38|447.98|453.31|447.91|453.38|447.98|453.16|447.76|17
1626365500000|2021-07-15 16:11:40|453.28|447.88|453.23|447.83|453.28|447.88|453.14|447.74|23
1626365510000|2021-07-15 16:11:50|453.24|447.84|453.1|447.7|453.24|447.84|453.1|447.7|17
1626365520000|2021-07-15 16:12:00|453.09|447.69|453.14|447.74|453.19|447.79|453.09|447.69|22
1626365530000|2021-07-15 16:12:10|453.1|447.7|453.22|447.82|453.22|447.82|453.07|447.67|16
1626365540000|2021-07-15 16:12:20|453.23|447.83|453.16|447.76|453.25|447.85|453.11|447.71|14
1626365550000|2021-07-15 16:12:30|453.15|447.75|453.07|447.67|453.16|447.76|452.99|447.59|15
1626365560000|2021-07-15 16:12:40|453.08|447.68|453.01|447.61|453.08|447.68|453|447.6|18
1626365570000|2021-07-15 16:12:50|453|447.6|452.83|447.43|453|447.6|452.82|447.42|14
1626365580000|2021-07-15 16:13:00|452.75|447.35|452.89|447.49|452.91|447.51|452.75|447.35|17
1626365590000|2021-07-15 16:13:10|452.92|447.52|453.16|447.76|453.22|447.82|452.89|447.49|23
1626365600000|2021-07-15 16:13:20|453.15|447.75|453.21|447.81|453.31|447.91|453.14|447.74|27
1626365610000|2021-07-15 16:13:30|453.22|447.82|453.09|447.69|453.25|447.85|453|447.6|20
1626365620000|2021-07-15 16:13:40|453.12|447.72|453.13|447.73|453.2|447.8|453.12|447.72|20
1626365630000|2021-07-15 16:13:50|453.09|447.69|452.98|447.58|453.11|447.71|452.94|447.54|12
1626365640000|2021-07-15 16:14:00|452.97|447.57|452.93|447.53|452.98|447.58|452.92|447.52|9
1626365650000|2021-07-15 16:14:10|452.92|447.52|452.47|447.07|452.92|447.52|452.43|447.03|28
1626365660000|2021-07-15 16:14:20|452.44|447.04|452.4|447|452.48|447.08|452.4|447|13
1626365670000|2021-07-15 16:14:30|452.35|446.95|452.4|447|452.41|447.01|452.34|446.94|13
1626365680000|2021-07-15 16:14:40|452.41|447.01|452.26|446.86|452.42|447.02|452.26|446.86|15
1626365690000|2021-07-15 16:14:50|452.29|446.89|452.3|446.9|452.3|446.9|452.27|446.87|12
1626365700000|2021-07-15 16:15:00|452.31|446.91|451.85|446.45|452.31|446.91|451.85|446.45|21
1626365710000|2021-07-15 16:15:10|451.83|446.43|451.55|446.15|451.83|446.43|451.51|446.11|21
1626365720000|2021-07-15 16:15:20|451.62|446.22|451.71|446.31|451.75|446.35|451.55|446.15|24
1626365730000|2021-07-15 16:15:30|451.69|446.29|451.86|446.46|451.89|446.49|451.69|446.29|20
1626365740000|2021-07-15 16:15:40|451.83|446.43|451.82|446.42|451.9|446.5|451.79|446.39|21
1626365750000|2021-07-15 16:15:50|451.81|446.41|451.66|446.26|451.81|446.41|451.62|446.22|16
1626365760000|2021-07-15 16:16:00|451.67|446.27|451.62|446.22|451.67|446.27|451.54|446.14|11
1626365770000|2021-07-15 16:16:10|451.63|446.23|451.95|446.55|451.95|446.55|451.63|446.23|23
1626365780000|2021-07-15 16:16:20|451.96|446.56|451.7|446.3|451.98|446.58|451.7|446.3|23
1626365790000|2021-07-15 16:16:30|451.71|446.31|451.51|446.11|451.8|446.4|451.51|446.11|25
1626365800000|2021-07-15 16:16:40|451.58|446.18|451.67|446.27|451.67|446.27|451.53|446.13|24
1626365810000|2021-07-15 16:16:50|451.66|446.26|451.42|446.02|451.67|446.27|451.37|445.97|22
1626365820000|2021-07-15 16:17:00|451.43|446.03|451.31|445.91|451.43|446.03|451.15|445.75|21
1626365830000|2021-07-15 16:17:10|451.27|445.87|451.22|445.82|451.28|445.88|451.17|445.77|16
1626365840000|2021-07-15 16:17:20|451.2|445.8|451.02|445.62|451.2|445.8|451.02|445.62|13
1626365850000|2021-07-15 16:17:30|451.01|445.61|451.01|445.61|451.06|445.66|450.97|445.57|17
1626365860000|2021-07-15 16:17:40|451|445.6|451.04|445.64|451.05|445.65|450.95|445.55|15
1626365870000|2021-07-15 16:17:50|451.02|445.62|450.83|445.43|451.05|445.65|450.73|445.33|27
1626365880000|2021-07-15 16:18:00|450.84|445.44|450.96|445.56|451.01|445.61|450.78|445.38|21
1626365890000|2021-07-15 16:18:10|450.95|445.55|450.82|445.42|451.05|445.65|450.8|445.4|22
1626365900000|2021-07-15 16:18:20|450.81|445.41|450.85|445.45|450.97|445.57|450.8|445.4|22
1626365910000|2021-07-15 16:18:30|450.84|445.44|450.86|445.46|450.88|445.48|450.83|445.43|15
1626365920000|2021-07-15 16:18:40|450.87|445.47|450.71|445.31|450.9|445.5|450.68|445.28|22
1626365930000|2021-07-15 16:18:50|450.73|445.33|450.91|445.51|450.91|445.51|450.73|445.33|16
1626365940000|2021-07-15 16:19:00|450.92|445.52|451.12|445.72|451.12|445.72|450.9|445.5|22
1626365950000|2021-07-15 16:19:10|451.11|445.71|451.11|445.71|451.18|445.78|451.09|445.69|22
1626365960000|2021-07-15 16:19:20|451.12|445.72|450.97|445.57|451.21|445.81|450.96|445.56|22
1626365970000|2021-07-15 16:19:30|450.96|445.56|450.93|445.53|451.02|445.62|450.93|445.53|14
1626365980000|2021-07-15 16:19:40|450.92|445.52|450.95|445.55|450.95|445.55|450.92|445.52|6
1626365990000|2021-07-15 16:19:50|450.98|445.58|451.01|445.61|451.06|445.66|450.96|445.56|18
1626366000000|2021-07-15 16:20:00|450.99|445.59|451.05|445.65|451.05|445.65|450.98|445.58|12
1626366010000|2021-07-15 16:20:10|451.03|445.63|450.9|445.5|451.05|445.65|450.88|445.48|20
1626366020000|2021-07-15 16:20:20|450.91|445.51|451.01|445.61|451.01|445.61|450.9|445.5|10
1626366030000|2021-07-15 16:20:30|451|445.6|450.66|445.26|451|445.6|450.64|445.24|20
1626366040000|2021-07-15 16:20:40|450.67|445.27|450.74|445.34|450.74|445.34|450.67|445.27|4
1626366050000|2021-07-15 16:20:50|450.76|445.36|450.73|445.33|450.76|445.36|450.72|445.32|6
1626366060000|2021-07-15 16:21:00|450.75|445.35|450.71|445.31|450.88|445.48|450.71|445.31|22
1626366070000|2021-07-15 16:21:10|450.69|445.29|450.24|444.84|450.69|445.29|450.24|444.84|20
1626366080000|2021-07-15 16:21:20|450.28|444.88|450.87|445.47|450.87|445.47|450.25|444.85|33
1626366090000|2021-07-15 16:21:30|450.86|445.46|450.89|445.49|450.93|445.53|450.86|445.46|13
1626366100000|2021-07-15 16:21:40|450.9|445.5|450.92|445.52|450.92|445.52|450.89|445.49|17
1626366110000|2021-07-15 16:21:50|451.03|445.63|451.4|446|451.4|446|451.03|445.63|19
1626366120000|2021-07-15 16:22:00|451.34|445.94|451.3|445.9|451.52|446.12|451.18|445.78|16
1626366130000|2021-07-15 16:22:10|451.32|445.92|451.23|445.83|451.38|445.98|451.14|445.74|27
1626366140000|2021-07-15 16:22:20|451.31|445.91|451.66|446.26|451.66|446.26|451.3|445.9|21
1626366150000|2021-07-15 16:22:30|451.65|446.25|451.61|446.21|451.65|446.25|451.61|446.21|18
1626366160000|2021-07-15 16:22:40|451.63|446.23|451.5|446.1|451.75|446.35|451.48|446.08|28
1626366170000|2021-07-15 16:22:50|451.44|446.04|451.26|445.86|451.44|446.04|451.18|445.78|26
1626366180000|2021-07-15 16:23:00|451.27|445.87|451.52|446.12|451.53|446.13|451.27|445.87|22
1626366190000|2021-07-15 16:23:10|451.55|446.15|451.6|446.2|451.62|446.22|451.52|446.12|15
1626366200000|2021-07-15 16:23:20|451.63|446.23|451.6|446.2|451.63|446.23|451.57|446.17|19
1626366210000|2021-07-15 16:23:30|451.57|446.17|451.47|446.07|451.6|446.2|451.47|446.07|13
1626366220000|2021-07-15 16:23:40|451.45|446.05|451.48|446.08|451.51|446.11|451.45|446.05|10
1626366230000|2021-07-15 16:23:50|451.47|446.07|451.48|446.08|451.48|446.08|451.42|446.02|16
1626366240000|2021-07-15 16:24:00|451.53|446.13|451.32|445.92|451.57|446.17|451.25|445.85|18
1626366250000|2021-07-15 16:24:10|451.33|445.93|451.38|445.98|451.42|446.02|451.33|445.93|20
1626366260000|2021-07-15 16:24:20|451.39|445.99|451.57|446.17|451.57|446.17|451.39|445.99|15
1626366270000|2021-07-15 16:24:30|451.56|446.16|451.58|446.18|451.58|446.18|451.55|446.15|6
1626366280000|2021-07-15 16:24:40|451.6|446.2|451.6|446.2|451.61|446.21|451.57|446.17|11
1626366290000|2021-07-15 16:24:50|451.59|446.19|451.05|445.65|451.61|446.21|451.04|445.64|20
1626366300000|2021-07-15 16:25:00|451.04|445.64|451.2|445.8|451.22|445.82|450.97|445.57|13
1626366310000|2021-07-15 16:25:10|451.22|445.82|451.2|445.8|451.22|445.82|451.2|445.8|4
1626366320000|2021-07-15 16:25:20|451.22|445.82|451.1|445.7|451.22|445.82|451.06|445.66|9
1626366330000|2021-07-15 16:25:30|451.09|445.69|451.07|445.67|451.09|445.69|451.04|445.64|11
1626366340000|2021-07-15 16:25:40|451.06|445.66|450.64|445.24|451.08|445.68|450.63|445.23|17
1626366350000|2021-07-15 16:25:50|450.57|445.17|450.62|445.22|450.69|445.29|450.57|445.17|14
1626366360000|2021-07-15 16:26:00|450.61|445.21|450.64|445.24|450.66|445.26|450.5|445.1|18
1626366370000|2021-07-15 16:26:10|450.65|445.25|450.77|445.37|450.83|445.43|450.65|445.25|17
1626366380000|2021-07-15 16:26:20|450.76|445.36|450.62|445.22|450.78|445.38|450.56|445.16|18
1626366390000|2021-07-15 16:26:30|450.63|445.23|450.61|445.21|450.64|445.24|450.61|445.21|7
1626366400000|2021-07-15 16:26:40|450.62|445.22|450.65|445.25|450.68|445.28|450.61|445.21|14
1626366410000|2021-07-15 16:26:50|450.64|445.24|450.94|445.54|450.97|445.57|450.64|445.24|17
1626366420000|2021-07-15 16:27:00|450.97|445.57|451.08|445.68|451.13|445.73|450.96|445.56|13
1626366430000|2021-07-15 16:27:10|451.1|445.7|451.15|445.75|451.15|445.75|451.08|445.68|11
1626366440000|2021-07-15 16:27:20|451.16|445.76|450.99|445.59|451.18|445.78|450.99|445.59|11
1626366450000|2021-07-15 16:27:30|450.95|445.55|451.01|445.61|451.02|445.62|450.95|445.55|5
1626366460000|2021-07-15 16:27:40|450.96|445.56|450.9|445.5|451.03|445.63|450.82|445.42|19
1626366470000|2021-07-15 16:27:50|450.89|445.49|451.06|445.66|451.08|445.68|450.85|445.45|19
1626366480000|2021-07-15 16:28:00|451.02|445.62|450.79|445.39|451.02|445.62|450.74|445.34|21
1626366490000|2021-07-15 16:28:10|450.77|445.37|450.76|445.36|450.81|445.41|450.74|445.34|17
1626366500000|2021-07-15 16:28:20|450.75|445.35|450.5|445.1|450.77|445.37|450.48|445.08|17
1626366510000|2021-07-15 16:28:30|450.45|445.05|450.42|445.02|450.47|445.07|450.42|445.02|10
1626366520000|2021-07-15 16:28:40|450.41|445.01|450.61|445.21|450.62|445.22|450.41|445.01|24
1626366530000|2021-07-15 16:28:50|450.6|445.2|450.52|445.12|450.6|445.2|450.43|445.03|16
1626366540000|2021-07-15 16:29:00|450.49|445.09|450.4|445|450.49|445.09|450.4|445|7
1626366550000|2021-07-15 16:29:10|450.32|444.92|450.23|444.83|450.35|444.95|450.21|444.81|25
1626366560000|2021-07-15 16:29:20|450.24|444.84|450.16|444.76|450.32|444.92|450.16|444.76|18
1626366570000|2021-07-15 16:29:30|450.17|444.77|450.25|444.85|450.26|444.86|450.17|444.77|8
1626366580000|2021-07-15 16:29:40|450.26|444.86|450.25|444.85|450.26|444.86|450.24|444.84|8
1626366590000|2021-07-15 16:29:50|450.26|444.86|450.06|444.66|450.26|444.86|449.92|444.52|21
1626366600000|2021-07-15 16:30:00|450.05|444.65|450.22|444.82|450.24|444.84|450.01|444.61|26
1626366610000|2021-07-15 16:30:10|450.2|444.8|450.33|444.93|450.33|444.93|450.2|444.8|20
1626366620000|2021-07-15 16:30:20|450.39|444.99|450.45|445.05|450.5|445.1|450.38|444.98|16
1626366630000|2021-07-15 16:30:30|450.46|445.06|450.7|445.3|450.76|445.36|450.45|445.05|21
1626366640000|2021-07-15 16:30:40|450.65|445.25|450.7|445.3|450.7|445.3|450.56|445.16|17
1626366650000|2021-07-15 16:30:50|450.75|445.35|450.79|445.39|450.79|445.39|450.75|445.35|3
1626366660000|2021-07-15 16:31:00|450.77|445.37|450.36|444.96|450.77|445.37|450.3|444.9|15
1626366670000|2021-07-15 16:31:10|450.37|444.97|450.37|444.97|450.41|445.01|450.36|444.96|14
1626366680000|2021-07-15 16:31:20|450.38|444.98|450.35|444.95|450.4|445|450.33|444.93|16
1626366690000|2021-07-15 16:31:30|450.31|444.91|450.15|444.75|450.31|444.91|450.12|444.72|12
1626366700000|2021-07-15 16:31:40|450.14|444.74|450|444.6|450.15|444.75|449.81|444.41|17
1626366710000|2021-07-15 16:31:50|450.06|444.66|449.86|444.46|450.06|444.66|449.82|444.42|24
1626366720000|2021-07-15 16:32:00|449.88|444.48|449.92|444.52|449.98|444.58|449.86|444.46|23
1626366730000|2021-07-15 16:32:10|449.93|444.53|449.96|444.56|450.06|444.66|449.92|444.52|20
1626366740000|2021-07-15 16:32:20|449.97|444.57|450.02|444.62|450.05|444.65|449.97|444.57|20
1626366750000|2021-07-15 16:32:30|450.03|444.63|449.92|444.52|450.03|444.63|449.89|444.49|16
1626366760000|2021-07-15 16:32:40|449.91|444.51|450.07|444.67|450.14|444.74|449.9|444.5|22
1626366770000|2021-07-15 16:32:50|450.06|444.66|449.9|444.5|450.12|444.72|449.89|444.49|20
1626366780000|2021-07-15 16:33:00|449.92|444.52|449.56|444.16|449.94|444.54|449.56|444.16|23
1626366790000|2021-07-15 16:33:10|449.55|444.15|449.51|444.11|449.55|444.15|449.34|443.94|21
1626366800000|2021-07-15 16:33:20|449.52|444.12|450.18|444.78|450.18|444.78|449.5|444.1|29
1626366810000|2021-07-15 16:33:30|450.19|444.79|450.78|445.38|450.78|445.38|450.19|444.79|20
1626366820000|2021-07-15 16:33:40|450.81|445.41|451.06|445.66|451.29|445.89|450.8|445.4|30
1626366830000|2021-07-15 16:33:50|451.07|445.67|451.03|445.63|451.1|445.7|450.94|445.54|26
1626366840000|2021-07-15 16:34:00|450.97|445.57|450.86|445.46|451.09|445.69|450.86|445.46|25
1626366850000|2021-07-15 16:34:10|450.84|445.44|450.32|444.92|450.86|445.46|450.27|444.87|32
1626366860000|2021-07-15 16:34:20|450.26|444.86|450.51|445.11|450.62|445.22|450.2|444.8|27
1626366870000|2021-07-15 16:34:30|450.42|445.02|450.22|444.82|450.42|445.02|450.14|444.74|29
1626366880000|2021-07-15 16:34:40|450.21|444.81|450.17|444.77|450.45|445.05|450.17|444.77|28
1626366890000|2021-07-15 16:34:50|450.13|444.73|450.35|444.95|450.4|445|450.03|444.63|34
1626366900000|2021-07-15 16:35:00|450.3|444.9|450.28|444.88|450.34|444.94|450.17|444.77|25
1626366910000|2021-07-15 16:35:10|450.29|444.89|450.65|445.25|450.65|445.25|450.29|444.89|22
1626366920000|2021-07-15 16:35:20|450.77|445.37|450.72|445.32|450.94|445.54|450.65|445.25|27
1626366930000|2021-07-15 16:35:30|450.71|445.31|450.6|445.2|450.8|445.4|450.56|445.16|18
1626366940000|2021-07-15 16:35:40|450.53|445.13|450.63|445.23|450.63|445.23|450.49|445.09|24
1626366950000|2021-07-15 16:35:50|450.61|445.21|451.04|445.64|451.05|445.65|450.6|445.2|16
1626366960000|2021-07-15 16:36:00|451.03|445.63|451.11|445.71|451.12|445.72|450.94|445.54|21
1626366970000|2021-07-15 16:36:10|451.23|445.83|451.35|445.95|451.4|446|451.19|445.79|18
1626366980000|2021-07-15 16:36:20|451.34|445.94|451.53|446.13|451.53|446.13|451.25|445.85|15
1626366990000|2021-07-15 16:36:30|451.57|446.17|451.53|446.13|451.57|446.17|451.39|445.99|10
1626367000000|2021-07-15 16:36:40|451.47|446.07|451.54|446.14|451.57|446.17|451.45|446.05|14
1626367010000|2021-07-15 16:36:50|451.53|446.13|451.64|446.24|451.66|446.26|451.5|446.1|17
1626367020000|2021-07-15 16:37:00|451.63|446.23|451.43|446.03|451.64|446.24|451.29|445.89|15
1626367030000|2021-07-15 16:37:10|451.47|446.07|451.5|446.1|451.57|446.17|451.47|446.07|16
1626367040000|2021-07-15 16:37:20|451.53|446.13|451.58|446.18|451.59|446.19|451.49|446.09|13
1626367050000|2021-07-15 16:37:30|451.59|446.19|451.63|446.23|451.63|446.23|451.59|446.19|7
1626367060000|2021-07-15 16:37:40|451.64|446.24|451.87|446.47|451.88|446.48|451.62|446.22|10
1626367070000|2021-07-15 16:37:50|451.88|446.48|451.81|446.41|451.88|446.48|451.81|446.41|2
1626367080000|2021-07-15 16:38:00|451.82|446.42|451.63|446.23|451.91|446.51|451.61|446.21|12
1626367090000|2021-07-15 16:38:10|451.65|446.25|451.66|446.26|451.74|446.34|451.62|446.22|19
1626367100000|2021-07-15 16:38:20|451.61|446.21|451.73|446.33|451.73|446.33|451.61|446.21|4
1626367110000|2021-07-15 16:38:30|451.76|446.36|451.79|446.39|451.79|446.39|451.75|446.35|4
1626367120000|2021-07-15 16:38:40|451.76|446.36|451.91|446.51|451.91|446.51|451.74|446.34|9
1626367130000|2021-07-15 16:38:50|451.84|446.44|451.83|446.43|451.84|446.44|451.83|446.43|4
1626367140000|2021-07-15 16:39:00|451.84|446.44|451.88|446.48|451.88|446.48|451.83|446.43|4
1626367150000|2021-07-15 16:39:10|451.87|446.47|451.81|446.41|451.87|446.47|451.79|446.39|9
1626367160000|2021-07-15 16:39:20|451.8|446.4|452.06|446.66|452.06|446.66|451.79|446.39|11
1626367170000|2021-07-15 16:39:30|452.02|446.62|451.95|446.55|452.02|446.62|451.95|446.55|7
1626367180000|2021-07-15 16:39:40|451.91|446.51|451.8|446.4|451.91|446.51|451.69|446.29|16
1626367190000|2021-07-15 16:39:50|451.78|446.38|451.76|446.36|451.83|446.43|451.76|446.36|10
1626367200000|2021-07-15 16:40:00|451.74|446.34|451.8|446.4|451.8|446.4|451.7|446.3|9
1626367210000|2021-07-15 16:40:10|451.79|446.39|451.95|446.55|451.95|446.55|451.79|446.39|14
1626367220000|2021-07-15 16:40:20|451.96|446.56|452.16|446.76|452.16|446.76|451.96|446.56|9
1626367230000|2021-07-15 16:40:30|452.17|446.77|452.15|446.75|452.21|446.81|452.13|446.73|11
1626367240000|2021-07-15 16:40:40|452.14|446.74|452.11|446.71|452.14|446.74|452.08|446.68|9
1626367250000|2021-07-15 16:40:50|452.16|446.76|452.2|446.8|452.2|446.8|452.11|446.71|11
1626367260000|2021-07-15 16:41:00|452.24|446.84|452.21|446.81|452.24|446.84|452.17|446.77|13
1626367270000|2021-07-15 16:41:10|452.2|446.8|452.22|446.82|452.24|446.84|452.2|446.8|10
1626367280000|2021-07-15 16:41:20|452.23|446.83|452.27|446.87|452.27|446.87|452.23|446.83|3
1626367290000|2021-07-15 16:41:30|452.35|446.95|452.19|446.79|452.43|447.03|452.05|446.65|9
1626367300000|2021-07-15 16:41:40|452.13|446.73|452.24|446.84|452.24|446.84|452.06|446.66|16
1626367310000|2021-07-15 16:41:50|452.29|446.89|452.43|447.03|452.43|447.03|452.21|446.81|25
1626367320000|2021-07-15 16:42:00|452.44|447.04|452.23|446.83|452.44|447.04|452.23|446.83|19
1626367330000|2021-07-15 16:42:10|452.24|446.84|452.09|446.69|452.24|446.84|452.09|446.69|12
1626367340000|2021-07-15 16:42:20|452.16|446.76|452.16|446.76|452.16|446.76|452.08|446.68|5
1626367350000|2021-07-15 16:42:30|452.2|446.8|452.43|447.03|452.43|447.03|452.16|446.76|24
1626367360000|2021-07-15 16:42:40|452.42|447.02|452.37|446.97|452.43|447.03|452.37|446.97|18
1626367370000|2021-07-15 16:42:50|452.39|446.99|452.26|446.86|452.41|447.01|452.26|446.86|12
1626367380000|2021-07-15 16:43:00|452.3|446.9|452.54|447.14|452.54|447.14|452.27|446.87|13
1626367390000|2021-07-15 16:43:10|452.63|447.23|452.97|447.57|453.07|447.67|452.53|447.13|17
1626367400000|2021-07-15 16:43:20|452.98|447.58|452.83|447.43|453.01|447.61|452.74|447.34|25
1626367410000|2021-07-15 16:43:30|452.85|447.45|453.09|447.69|453.09|447.69|452.85|447.45|16
1626367420000|2021-07-15 16:43:40|453.06|447.66|453.1|447.7|453.21|447.81|453.01|447.61|19
1626367430000|2021-07-15 16:43:50|453.12|447.72|453.04|447.64|453.21|447.81|452.88|447.48|25
1626367440000|2021-07-15 16:44:00|453.06|447.66|453.05|447.65|453.18|447.78|452.98|447.58|17
1626367450000|2021-07-15 16:44:10|453.04|447.64|453.14|447.74|453.35|447.95|453.02|447.62|21
1626367460000|2021-07-15 16:44:20|453.19|447.79|453.23|447.83|453.23|447.83|453.14|447.74|11
1626367470000|2021-07-15 16:44:30|453.24|447.84|453.21|447.81|453.26|447.86|453.12|447.72|29
1626367480000|2021-07-15 16:44:40|453.24|447.84|453.44|448.04|453.58|448.18|453.21|447.81|23
1626367490000|2021-07-15 16:44:50|453.45|448.05|453.6|448.2|453.62|448.22|453.37|447.97|33
1626367500000|2021-07-15 16:45:00|453.59|448.19|453.66|448.26|453.69|448.29|453.35|447.95|30
1626367510000|2021-07-15 16:45:10|453.64|448.24|453.7|448.3|453.75|448.35|453.64|448.24|12
1626367520000|2021-07-15 16:45:20|453.77|448.37|453.83|448.43|453.87|448.47|453.68|448.28|13
1626367530000|2021-07-15 16:45:30|453.9|448.5|454.18|448.78|454.18|448.78|453.9|448.5|26
1626367540000|2021-07-15 16:45:40|454.13|448.73|453.97|448.57|454.31|448.91|453.85|448.45|37
1626367550000|2021-07-15 16:45:50|454.07|448.67|454.33|448.93|454.51|449.11|454.07|448.67|28
1626367560000|2021-07-15 16:46:00|454.35|448.95|454.29|448.89|454.37|448.97|454.24|448.84|16
1626367570000|2021-07-15 16:46:10|454.25|448.85|453.9|448.5|454.28|448.88|453.9|448.5|26
1626367580000|2021-07-15 16:46:20|453.93|448.53|453.91|448.51|454.03|448.63|453.9|448.5|18
1626367590000|2021-07-15 16:46:30|453.85|448.45|453.84|448.44|453.87|448.47|453.8|448.4|13
1626367600000|2021-07-15 16:46:40|453.85|448.45|453.88|448.48|453.88|448.48|453.81|448.41|9
1626367610000|2021-07-15 16:46:50|453.89|448.49|454.21|448.81|454.27|448.87|453.89|448.49|17
1626367620000|2021-07-15 16:47:00|454.2|448.8|453.96|448.56|454.2|448.8|453.91|448.51|11
1626367630000|2021-07-15 16:47:10|453.94|448.54|453.78|448.38|453.94|448.54|453.78|448.38|8
1626367640000|2021-07-15 16:47:20|453.75|448.35|453.22|447.82|453.75|448.35|453.22|447.82|10
1626367650000|2021-07-15 16:47:30|453.19|447.79|453.29|447.89|453.29|447.89|453.19|447.79|7
1626367660000|2021-07-15 16:47:40|453.3|447.9|453.32|447.92|453.35|447.95|453.3|447.9|7
1626367670000|2021-07-15 16:47:50|453.29|447.89|453.17|447.77|453.29|447.89|453.17|447.77|11
1626367680000|2021-07-15 16:48:00|453.01|447.61|453|447.6|453.05|447.65|452.99|447.59|12
1626367690000|2021-07-15 16:48:10|453.03|447.63|452.79|447.39|453.03|447.63|452.79|447.39|18
1626367700000|2021-07-15 16:48:20|452.76|447.36|452.79|447.39|452.81|447.41|452.76|447.36|8
1626367710000|2021-07-15 16:48:30|452.76|447.36|452.28|446.88|452.76|447.36|452.28|446.88|16
1626367720000|2021-07-15 16:48:40|452.23|446.83|452.1|446.7|452.23|446.83|452.1|446.7|10
1626367730000|2021-07-15 16:48:50|452.11|446.71|451.91|446.51|452.14|446.74|451.89|446.49|21
1626367740000|2021-07-15 16:49:00|451.89|446.49|452.01|446.61|452.07|446.67|451.88|446.48|15
1626367750000|2021-07-15 16:49:10|452.02|446.62|451.86|446.46|452.08|446.68|451.86|446.46|17
1626367760000|2021-07-15 16:49:20|451.87|446.47|451.76|446.36|451.87|446.47|451.76|446.36|9
1626367770000|2021-07-15 16:49:30|451.77|446.37|451.76|446.36|451.77|446.37|451.68|446.28|8
1626367780000|2021-07-15 16:49:40|451.73|446.33|452.27|446.87|452.27|446.87|451.73|446.33|11
1626367790000|2021-07-15 16:49:50|452.25|446.85|451.76|446.36|452.27|446.87|451.73|446.33|23
1626367800000|2021-07-15 16:50:00|451.77|446.37|451.84|446.44|451.92|446.52|451.77|446.37|24
1626367810000|2021-07-15 16:50:10|451.82|446.42|451.84|446.44|451.86|446.46|451.79|446.39|18
1626367820000|2021-07-15 16:50:20|451.82|446.42|451.4|446|451.82|446.42|451.38|445.98|21
1626367830000|2021-07-15 16:50:30|451.41|446.01|451.52|446.12|451.66|446.26|451.39|445.99|27
1626367840000|2021-07-15 16:50:40|451.56|446.16|451.83|446.43|451.86|446.46|451.56|446.16|14
1626367850000|2021-07-15 16:50:50|451.85|446.45|451.84|446.44|451.88|446.48|451.8|446.4|11
1626367860000|2021-07-15 16:51:00|451.8|446.4|451.96|446.56|451.96|446.56|451.8|446.4|9
1626367870000|2021-07-15 16:51:10|452|446.6|452.25|446.85|452.36|446.96|452|446.6|10
1626367880000|2021-07-15 16:51:20|452.19|446.79|452.03|446.63|452.21|446.81|452.03|446.63|13
1626367890000|2021-07-15 16:51:30|452.05|446.65|452.03|446.63|452.05|446.65|451.97|446.57|9
1626367900000|2021-07-15 16:51:40|452.04|446.64|451.94|446.54|452.04|446.64|451.94|446.54|7
1626367910000|2021-07-15 16:51:50|451.87|446.47|451.84|446.44|451.87|446.47|451.81|446.41|4
1626367920000|2021-07-15 16:52:00|451.87|446.47|452.24|446.84|452.24|446.84|451.87|446.47|15
1626367930000|2021-07-15 16:52:10|452.22|446.82|451.5|446.1|452.22|446.82|451.5|446.1|22
1626367940000|2021-07-15 16:52:20|451.49|446.09|451.71|446.31|451.73|446.33|451.28|445.88|31
1626367950000|2021-07-15 16:52:30|451.72|446.32|451.76|446.36|451.76|446.36|451.7|446.3|11
1626367960000|2021-07-15 16:52:40|451.78|446.38|451.69|446.29|451.92|446.52|451.56|446.16|25
1626367970000|2021-07-15 16:52:50|451.7|446.3|451.64|446.24|451.72|446.32|451.62|446.22|14
1626367980000|2021-07-15 16:53:00|451.61|446.21|451.63|446.23|451.64|446.24|451.59|446.19|8
1626367990000|2021-07-15 16:53:10|451.58|446.18|451.58|446.18|451.58|446.18|451.45|446.05|11
1626368000000|2021-07-15 16:53:20|451.59|446.19|451.42|446.02|451.6|446.2|451.4|446|11
1626368010000|2021-07-15 16:53:30|451.41|446.01|451.54|446.14|451.59|446.19|451.41|446.01|17
1626368020000|2021-07-15 16:53:40|451.53|446.13|451.84|446.44|451.84|446.44|451.53|446.13|18
1626368030000|2021-07-15 16:53:50|451.98|446.58|451.9|446.5|451.98|446.58|451.9|446.5|10
1626368040000|2021-07-15 16:54:00|451.88|446.48|451.61|446.21|451.88|446.48|451.55|446.15|17
1626368050000|2021-07-15 16:54:10|451.6|446.2|451.32|445.92|451.61|446.21|451.31|445.91|20
1626368060000|2021-07-15 16:54:20|451.37|445.97|451.35|445.95|451.38|445.98|451.34|445.94|16
1626368070000|2021-07-15 16:54:30|451.36|445.96|451.32|445.92|451.38|445.98|451.3|445.9|19
1626368080000|2021-07-15 16:54:40|451.31|445.91|451.34|445.94|451.53|446.13|451.31|445.91|23
1626368090000|2021-07-15 16:54:50|451.32|445.92|451.33|445.93|451.35|445.95|451.32|445.92|18
1626368100000|2021-07-15 16:55:00|451.32|445.92|451.19|445.79|451.4|446|451.19|445.79|26
1626368110000|2021-07-15 16:55:10|451.2|445.8|451.21|445.81|451.24|445.84|451.16|445.76|23
1626368120000|2021-07-15 16:55:20|451.2|445.8|451.16|445.76|451.21|445.81|451.1|445.7|16
1626368130000|2021-07-15 16:55:30|451.18|445.78|451.13|445.73|451.18|445.78|451.11|445.71|12
1626368140000|2021-07-15 16:55:40|451.12|445.72|451.84|446.44|451.84|446.44|451.09|445.69|25
1626368150000|2021-07-15 16:55:50|451.86|446.46|451.62|446.22|451.91|446.51|451.55|446.15|24
1626368160000|2021-07-15 16:56:00|451.53|446.13|451.54|446.14|451.54|446.14|451.37|445.97|25
1626368170000|2021-07-15 16:56:10|451.53|446.13|451.66|446.26|451.66|446.26|451.53|446.13|17
1626368180000|2021-07-15 16:56:20|451.67|446.27|451.67|446.27|451.69|446.29|451.65|446.25|13
1626368190000|2021-07-15 16:56:30|451.68|446.28|451.63|446.23|451.69|446.29|451.47|446.07|18
1626368200000|2021-07-15 16:56:40|451.61|446.21|451.57|446.17|451.61|446.21|451.53|446.13|12
1626368210000|2021-07-15 16:56:50|451.56|446.16|451.55|446.15|451.58|446.18|451.54|446.14|17
1626368220000|2021-07-15 16:57:00|451.56|446.16|452.21|446.81|452.28|446.88|451.55|446.15|27
1626368230000|2021-07-15 16:57:10|452.22|446.82|452.16|446.76|452.22|446.82|452.05|446.65|17
1626368240000|2021-07-15 16:57:20|452.13|446.73|452.02|446.62|452.13|446.73|451.97|446.57|14
1626368250000|2021-07-15 16:57:30|452.04|446.64|452.07|446.67|452.15|446.75|451.97|446.57|23
1626368260000|2021-07-15 16:57:40|452.08|446.68|451.97|446.57|452.08|446.68|451.95|446.55|15
1626368270000|2021-07-15 16:57:50|451.98|446.58|452.01|446.61|452.03|446.63|451.95|446.55|22
1626368280000|2021-07-15 16:58:00|452.05|446.65|451.55|446.15|452.07|446.67|451.54|446.14|24
1626368290000|2021-07-15 16:58:10|451.57|446.17|451.75|446.35|451.77|446.37|451.57|446.17|19
1626368300000|2021-07-15 16:58:20|451.76|446.36|452.22|446.82|452.28|446.88|451.76|446.36|27
1626368310000|2021-07-15 16:58:30|452.23|446.83|452.37|446.97|452.38|446.98|452.23|446.83|14
1626368320000|2021-07-15 16:58:40|452.38|446.98|452.45|447.05|452.45|447.05|452.35|446.95|8
1626368330000|2021-07-15 16:58:50|452.48|447.08|452.28|446.88|452.56|447.16|452.27|446.87|21
1626368340000|2021-07-15 16:59:00|452.29|446.89|452.38|446.98|452.38|446.98|452.29|446.89|16
1626368350000|2021-07-15 16:59:10|452.36|446.96|452.45|447.05|452.45|447.05|452.34|446.94|15
1626368360000|2021-07-15 16:59:20|452.43|447.03|452.43|447.03|452.43|447.03|452.35|446.95|15
1626368370000|2021-07-15 16:59:30|452.44|447.04|452.48|447.08|452.58|447.18|452.44|447.04|14
1626368380000|2021-07-15 16:59:40|452.52|447.12|452.57|447.17|452.58|447.18|452.52|447.12|8
1626368390000|2021-07-15 16:59:50|452.58|447.18|452.7|447.3|452.7|447.3|452.56|447.16|5
1626368400000|2021-07-15 17:00:00|452.77|447.37|452.41|447.01|452.93|447.53|452.41|447.01|30
1626368410000|2021-07-15 17:00:10|452.43|447.03|452.48|447.08|452.51|447.11|452.39|446.99|18
1626368420000|2021-07-15 17:00:20|452.47|447.07|452.6|447.2|452.6|447.2|452.47|447.07|13
1626368430000|2021-07-15 17:00:30|452.59|447.19|452.12|446.72|452.59|447.19|452.05|446.65|24
1626368440000|2021-07-15 17:00:40|452.13|446.73|452.08|446.68|452.22|446.82|452.07|446.67|16
1626368450000|2021-07-15 17:00:50|451.97|446.57|451.73|446.33|451.97|446.57|451.73|446.33|10
1626368460000|2021-07-15 17:01:00|451.71|446.31|451.68|446.28|451.72|446.32|451.63|446.23|9
1626368470000|2021-07-15 17:01:10|451.66|446.26|451.76|446.36|451.81|446.41|451.66|446.26|16
1626368480000|2021-07-15 17:01:20|451.74|446.34|451.86|446.46|451.86|446.46|451.71|446.31|21
1626368490000|2021-07-15 17:01:30|451.85|446.45|451.82|446.42|451.86|446.46|451.78|446.38|7
1626368500000|2021-07-15 17:01:40|451.8|446.4|451.49|446.09|451.8|446.4|451.36|445.96|16
1626368510000|2021-07-15 17:01:50|451.48|446.08|451.67|446.27|451.67|446.27|451.46|446.06|22
1626368520000|2021-07-15 17:02:00|451.66|446.26|451.36|445.96|451.66|446.26|451.36|445.96|14
1626368530000|2021-07-15 17:02:10|451.35|445.95|451.31|445.91|451.44|446.04|451.29|445.89|20
1626368540000|2021-07-15 17:02:20|451.3|445.9|451.23|445.83|451.33|445.93|451.22|445.82|11
1626368550000|2021-07-15 17:02:30|451.24|445.84|451.27|445.87|451.28|445.88|451.24|445.84|13
1626368560000|2021-07-15 17:02:40|451.28|445.88|451.25|445.85|451.28|445.88|451.22|445.82|11
1626368570000|2021-07-15 17:02:50|451.26|445.86|451.51|446.11|451.51|446.11|451.25|445.85|16
1626368580000|2021-07-15 17:03:00|451.52|446.12|451.35|445.95|451.7|446.3|451.33|445.93|22
1626368590000|2021-07-15 17:03:10|451.36|445.96|451.19|445.79|451.36|445.96|451.18|445.78|21
1626368600000|2021-07-15 17:03:20|451.2|445.8|451.2|445.8|451.23|445.83|451.15|445.75|22
1626368610000|2021-07-15 17:03:30|451.21|445.81|451.11|445.71|451.21|445.81|451.09|445.69|17
1626368620000|2021-07-15 17:03:40|451.14|445.74|451.12|445.72|451.22|445.82|451.11|445.71|24
1626368630000|2021-07-15 17:03:50|451.11|445.71|451.07|445.67|451.12|445.72|451.07|445.67|11
1626368640000|2021-07-15 17:04:00|451.05|445.65|451.07|445.67|451.1|445.7|451.05|445.65|6
1626368650000|2021-07-15 17:04:10|451.06|445.66|450.88|445.48|451.06|445.66|450.85|445.45|8
1626368660000|2021-07-15 17:04:20|450.89|445.49|450.87|445.47|450.89|445.49|450.62|445.22|21
1626368670000|2021-07-15 17:04:30|450.86|445.46|450.77|445.37|450.89|445.49|450.77|445.37|12
1626368680000|2021-07-15 17:04:40|450.72|445.32|450.76|445.36|450.81|445.41|450.72|445.32|3
1626368690000|2021-07-15 17:04:50|450.74|445.34|450.65|445.25|450.74|445.34|450.65|445.25|5
1626368700000|2021-07-15 17:05:00|450.66|445.26|450.88|445.48|450.88|445.48|450.66|445.26|13
1626368710000|2021-07-15 17:05:10|450.91|445.51|451.45|446.05|451.46|446.06|450.91|445.51|32
1626368720000|2021-07-15 17:05:20|451.44|446.04|451.22|445.82|451.44|446.04|451.06|445.66|28
1626368730000|2021-07-15 17:05:30|451.21|445.81|451.25|445.85|451.26|445.86|451.21|445.81|11
1626368740000|2021-07-15 17:05:40|451.24|445.84|451.24|445.84|451.24|445.84|451.09|445.69|21
1626368750000|2021-07-15 17:05:50|451.25|445.85|451.49|446.09|451.49|446.09|451.25|445.85|19
1626368760000|2021-07-15 17:06:00|451.5|446.1|451.72|446.32|451.72|446.32|451.5|446.1|9
1626368770000|2021-07-15 17:06:10|451.71|446.31|451.7|446.3|451.74|446.34|451.67|446.27|12
1626368780000|2021-07-15 17:06:20|451.69|446.29|451.61|446.21|451.7|446.3|451.55|446.15|18
1626368790000|2021-07-15 17:06:30|451.6|446.2|451.61|446.21|451.61|446.21|451.57|446.17|12
1626368800000|2021-07-15 17:06:40|451.6|446.2|451.65|446.25|451.65|446.25|451.58|446.18|13
1626368810000|2021-07-15 17:06:50|451.64|446.24|451.76|446.36|451.76|446.36|451.64|446.24|14
1626368820000|2021-07-15 17:07:00|451.78|446.38|451.59|446.19|451.82|446.42|451.59|446.19|16
1626368830000|2021-07-15 17:07:10|451.58|446.18|451.54|446.14|451.58|446.18|451.54|446.14|4
1626368840000|2021-07-15 17:07:20|451.53|446.13|451.22|445.82|451.55|446.15|451.22|445.82|13
1626368850000|2021-07-15 17:07:30|451.21|445.81|451.1|445.7|451.22|445.82|451.1|445.7|10
1626368860000|2021-07-15 17:07:40|451.08|445.68|451.16|445.76|451.16|445.76|451.02|445.62|8
1626368870000|2021-07-15 17:07:50|451.13|445.73|450.96|445.56|451.14|445.74|450.96|445.56|14
1626368880000|2021-07-15 17:08:00|450.95|445.55|450.73|445.33|450.96|445.56|450.73|445.33|9
1626368890000|2021-07-15 17:08:10|450.77|445.37|450.76|445.36|450.82|445.42|450.74|445.34|15
1626368900000|2021-07-15 17:08:20|450.77|445.37|450.66|445.26|450.77|445.37|450.65|445.25|7
1626368910000|2021-07-15 17:08:30|450.7|445.3|450.89|445.49|450.89|445.49|450.7|445.3|14
1626368920000|2021-07-15 17:08:40|450.9|445.5|451.03|445.63|451.11|445.71|450.9|445.5|20
1626368930000|2021-07-15 17:08:50|451.02|445.62|451.01|445.61|451.05|445.65|450.99|445.59|12
1626368940000|2021-07-15 17:09:00|450.97|445.57|450.89|445.49|450.98|445.58|450.76|445.36|15
1626368950000|2021-07-15 17:09:10|450.88|445.48|450.81|445.41|450.88|445.48|450.81|445.41|2
1626368960000|2021-07-15 17:09:20|450.82|445.42|449.93|444.53|450.84|445.44|449.93|444.53|17
1626368970000|2021-07-15 17:09:30|449.91|444.51|449.75|444.35|450.04|444.64|449.75|444.35|28
1626368980000|2021-07-15 17:09:40|449.72|444.32|448.82|443.42|449.75|444.35|448.4|443|26
1626368990000|2021-07-15 17:09:50|448.83|443.43|448.67|443.27|449.16|443.76|448.55|443.15|20
1626369000000|2021-07-15 17:10:00|448.66|443.26|448.74|443.34|448.74|443.34|448.43|443.03|30
1626369010000|2021-07-15 17:10:10|448.72|443.32|448.4|443|448.76|443.36|448.4|443|21
1626369020000|2021-07-15 17:10:20|448.38|442.98|448.21|442.81|448.38|442.98|447.9|442.5|32
1626369030000|2021-07-15 17:10:30|448.13|442.73|448.08|442.68|448.17|442.77|448.08|442.68|20
1626369040000|2021-07-15 17:10:40|448.09|442.69|447.64|442.24|448.14|442.74|447.55|442.15|27
1626369050000|2021-07-15 17:10:50|447.59|442.19|447.03|441.63|447.59|442.19|446.71|441.31|33
1626369060000|2021-07-15 17:11:00|447.05|441.65|447.49|442.09|447.51|442.11|447.05|441.65|21
1626369070000|2021-07-15 17:11:10|447.52|442.12|447.65|442.25|447.73|442.33|447.51|442.11|21
1626369080000|2021-07-15 17:11:20|447.63|442.23|447.73|442.33|447.78|442.38|447.63|442.23|7
1626369090000|2021-07-15 17:11:30|447.71|442.31|447.61|442.21|447.71|442.31|447.35|441.95|21
1626369100000|2021-07-15 17:11:40|447.54|442.14|448.08|442.68|448.14|442.74|447.46|442.06|26
1626369110000|2021-07-15 17:11:50|448.12|442.72|448.04|442.64|448.21|442.81|448.02|442.62|28
1626369120000|2021-07-15 17:12:00|448.07|442.67|448.32|442.92|448.33|442.93|448.05|442.65|23
1626369130000|2021-07-15 17:12:10|448.42|443.02|448.48|443.08|448.51|443.11|448.22|442.82|27
1626369140000|2021-07-15 17:12:20|448.5|443.1|448.45|443.05|448.6|443.2|448.36|442.96|32
1626369150000|2021-07-15 17:12:30|448.42|443.02|448.33|442.93|448.57|443.17|448.31|442.91|30
1626369160000|2021-07-15 17:12:40|448.32|442.92|448.49|443.09|448.52|443.12|448.1|442.7|25
1626369170000|2021-07-15 17:12:50|448.55|443.15|448.41|443.01|448.62|443.22|448.41|443.01|28
1626369180000|2021-07-15 17:13:00|448.33|442.93|448.19|442.79|448.48|443.08|448.15|442.75|27
1626369190000|2021-07-15 17:13:10|448.16|442.76|447.91|442.51|448.16|442.76|447.91|442.51|23
1626369200000|2021-07-15 17:13:20|447.89|442.49|447.85|442.45|447.95|442.55|447.8|442.4|17
1626369210000|2021-07-15 17:13:30|447.98|442.58|447.7|442.3|447.98|442.58|447.7|442.3|26
1626369220000|2021-07-15 17:13:40|447.69|442.29|447.78|442.38|447.81|442.41|447.64|442.24|21
1626369230000|2021-07-15 17:13:50|447.79|442.39|447.98|442.58|448.02|442.62|447.76|442.36|28
1626369240000|2021-07-15 17:14:00|447.93|442.53|447.86|442.46|448.05|442.65|447.85|442.45|27
1626369250000|2021-07-15 17:14:10|447.81|442.41|447.49|442.09|447.82|442.42|447.49|442.09|14
1626369260000|2021-07-15 17:14:20|447.51|442.11|447.39|441.99|447.64|442.24|447.39|441.99|14
1626369270000|2021-07-15 17:14:30|447.4|442|447.32|441.92|447.41|442.01|447.32|441.92|7
1626369280000|2021-07-15 17:14:40|447.26|441.86|447.39|441.99|447.53|442.13|447.24|441.84|17
1626369290000|2021-07-15 17:14:50|447.35|441.95|447.39|441.99|447.55|442.15|447.28|441.88|22
1626369300000|2021-07-15 17:15:00|447.4|442|447.47|442.07|447.61|442.21|447.29|441.89|25
1626369310000|2021-07-15 17:15:10|447.46|442.06|448.3|442.9|448.3|442.9|447.43|442.03|31
1626369320000|2021-07-15 17:15:20|448.31|442.91|448.16|442.76|448.32|442.92|448.08|442.68|20
1626369330000|2021-07-15 17:15:30|448.2|442.8|448.19|442.79|448.37|442.97|448.19|442.79|12
1626369340000|2021-07-15 17:15:40|448.18|442.78|448.4|443|448.42|443.02|448.18|442.78|16
1626369350000|2021-07-15 17:15:50|448.37|442.97|448.27|442.87|448.38|442.98|448.23|442.83|14
1626369360000|2021-07-15 17:16:00|448.28|442.88|448.13|442.73|448.42|443.02|448.12|442.72|17
1626369370000|2021-07-15 17:16:10|448.18|442.78|447.98|442.58|448.21|442.81|447.98|442.58|8
1626369380000|2021-07-15 17:16:20|447.93|442.53|447.91|442.51|447.94|442.54|447.79|442.39|21
1626369390000|2021-07-15 17:16:30|447.88|442.48|447.79|442.39|447.89|442.49|447.79|442.39|10
1626369400000|2021-07-15 17:16:40|447.72|442.32|447.56|442.16|447.72|442.32|447.51|442.11|11
1626369410000|2021-07-15 17:16:50|447.55|442.15|447.74|442.34|448|442.6|447.45|442.05|18
1626369420000|2021-07-15 17:17:00|447.73|442.33|447.81|442.41|447.93|442.53|447.73|442.33|30
1626369430000|2021-07-15 17:17:10|447.83|442.43|447.54|442.14|447.84|442.44|447.49|442.09|22
1626369440000|2021-07-15 17:17:20|447.52|442.12|447.47|442.07|447.67|442.27|447.47|442.07|30
1626369450000|2021-07-15 17:17:30|447.49|442.09|447.64|442.24|447.65|442.25|447.49|442.09|10
1626369460000|2021-07-15 17:17:40|447.65|442.25|447.55|442.15|447.65|442.25|447.52|442.12|24
1626369470000|2021-07-15 17:17:50|447.54|442.14|447.5|442.1|447.55|442.15|447.46|442.06|16
1626369480000|2021-07-15 17:18:00|447.49|442.09|447.42|442.02|447.49|442.09|447.42|442.02|9
1626369490000|2021-07-15 17:18:10|447.44|442.04|447.32|441.92|447.44|442.04|447.31|441.91|9
1626369500000|2021-07-15 17:18:20|447.26|441.86|447.05|441.65|447.26|441.86|446.95|441.55|7
1626369510000|2021-07-15 17:18:30|447.06|441.66|447.06|441.66|447.19|441.79|447.05|441.65|20
1626369520000|2021-07-15 17:18:40|447.04|441.64|446.89|441.49|447.04|441.64|446.89|441.49|3
1626369530000|2021-07-15 17:18:50|446.93|441.53|446.97|441.57|447.01|441.61|446.92|441.52|11
1626369540000|2021-07-15 17:19:00|446.95|441.55|446.92|441.52|446.95|441.55|446.89|441.49|12
1626369550000|2021-07-15 17:19:10|446.93|441.53|447.21|441.81|447.29|441.89|446.93|441.53|26
1626369560000|2021-07-15 17:19:20|447.2|441.8|446.92|441.52|447.22|441.82|446.91|441.51|27
1626369570000|2021-07-15 17:19:30|446.95|441.55|446.94|441.54|447|441.6|446.91|441.51|24
1626369580000|2021-07-15 17:19:40|446.9|441.5|446.93|441.53|446.93|441.53|446.8|441.4|17
1626369590000|2021-07-15 17:19:50|446.94|441.54|447.02|441.62|447.33|441.93|446.94|441.54|27
1626369600000|2021-07-15 17:20:00|447.03|441.63|447.12|441.72|447.13|441.73|447.02|441.62|20
1626369610000|2021-07-15 17:20:10|447.03|441.63|447.24|441.84|447.24|441.84|447.02|441.62|18
1626369620000|2021-07-15 17:20:20|447.25|441.85|447.06|441.66|447.27|441.87|447.06|441.66|29
1626369630000|2021-07-15 17:20:30|447.07|441.67|447.03|441.63|447.07|441.67|446.71|441.31|25
1626369640000|2021-07-15 17:20:40|447.04|441.64|447.03|441.63|447.04|441.64|446.97|441.57|17
1626369650000|2021-07-15 17:20:50|447.09|441.69|448.03|442.63|448.07|442.67|447.09|441.69|25
1626369660000|2021-07-15 17:21:00|448.02|442.62|448.27|442.87|448.27|442.87|447.76|442.36|28
1626369670000|2021-07-15 17:21:10|448.31|442.91|448.21|442.81|448.55|443.15|448.21|442.81|28
1626369680000|2021-07-15 17:21:20|448.19|442.79|448.38|442.98|448.61|443.21|448.19|442.79|24
1626369690000|2021-07-15 17:21:30|448.43|443.03|448.57|443.17|448.63|443.23|448.39|442.99|24
1626369700000|2021-07-15 17:21:40|448.58|443.18|448.73|443.33|448.8|443.4|448.58|443.18|14
1626369710000|2021-07-15 17:21:50|448.74|443.34|448.53|443.13|448.76|443.36|448.53|443.13|19
1626369720000|2021-07-15 17:22:00|448.58|443.18|448.37|442.97|448.58|443.18|448.3|442.9|14
1626369730000|2021-07-15 17:22:10|448.36|442.96|448.53|443.13|448.53|443.13|448.36|442.96|18
1626369740000|2021-07-15 17:22:20|448.52|443.12|448.5|443.1|448.56|443.16|448.42|443.02|17
1626369750000|2021-07-15 17:22:30|448.48|443.08|448.44|443.04|448.48|443.08|448.37|442.97|21
1626369760000|2021-07-15 17:22:40|448.42|443.02|448.57|443.17|448.57|443.17|448.42|443.02|19
1626369770000|2021-07-15 17:22:50|448.58|443.18|448.73|443.33|448.73|443.33|448.51|443.11|23
1626369780000|2021-07-15 17:23:00|448.7|443.3|448.56|443.16|448.7|443.3|448.52|443.12|25
1626369790000|2021-07-15 17:23:10|448.55|443.15|448.68|443.28|448.68|443.28|448.49|443.09|22
1626369800000|2021-07-15 17:23:20|448.7|443.3|448.86|443.46|448.86|443.46|448.7|443.3|10
1626369810000|2021-07-15 17:23:30|448.82|443.42|448.77|443.37|448.84|443.44|448.74|443.34|10
1626369820000|2021-07-15 17:23:40|448.78|443.38|448.59|443.19|448.78|443.38|448.47|443.07|25
1626369830000|2021-07-15 17:23:50|448.6|443.2|448.82|443.42|448.82|443.42|448.6|443.2|21
1626369840000|2021-07-15 17:24:00|448.79|443.39|448.91|443.51|448.97|443.57|448.77|443.37|22
1626369850000|2021-07-15 17:24:10|448.92|443.52|448.9|443.5|448.92|443.52|448.85|443.45|21
1626369860000|2021-07-15 17:24:20|448.87|443.47|448.82|443.42|448.87|443.47|448.74|443.34|21
1626369870000|2021-07-15 17:24:30|448.83|443.43|448.81|443.41|448.85|443.45|448.72|443.32|19
1626369880000|2021-07-15 17:24:40|448.88|443.48|448.73|443.33|448.88|443.48|448.7|443.3|11
1626369890000|2021-07-15 17:24:50|448.76|443.36|448.75|443.35|448.76|443.36|448.71|443.31|17
1626369900000|2021-07-15 17:25:00|448.76|443.36|449.12|443.72|449.12|443.72|448.75|443.35|18
1626369910000|2021-07-15 17:25:10|449.16|443.76|449.29|443.89|449.3|443.9|449.16|443.76|20
1626369920000|2021-07-15 17:25:20|449.3|443.9|449.14|443.74|449.34|443.94|449.13|443.73|15
1626369930000|2021-07-15 17:25:30|449.15|443.75|449.25|443.85|449.32|443.92|449.15|443.75|16
1626369940000|2021-07-15 17:25:40|449.23|443.83|449.31|443.91|449.31|443.91|449.22|443.82|10
1626369950000|2021-07-15 17:25:50|449.32|443.92|449.77|444.37|449.77|444.37|449.31|443.91|20
1626369960000|2021-07-15 17:26:00|449.79|444.39|450|444.6|450.06|444.66|449.79|444.39|20
1626369970000|2021-07-15 17:26:10|449.99|444.59|450.13|444.73|450.19|444.79|449.99|444.59|14
1626369980000|2021-07-15 17:26:20|450.11|444.71|450.07|444.67|450.11|444.71|450.04|444.64|12
1626369990000|2021-07-15 17:26:30|450.08|444.68|450.16|444.76|450.18|444.78|450.08|444.68|12
1626370000000|2021-07-15 17:26:40|450.17|444.77|450.04|444.64|450.17|444.77|449.99|444.59|18
1626370010000|2021-07-15 17:26:50|450.03|444.63|450.05|444.65|450.05|444.65|450|444.6|8
1626370020000|2021-07-15 17:27:00|450.04|444.64|449.98|444.58|450.04|444.64|449.98|444.58|9
1626370030000|2021-07-15 17:27:10|449.99|444.59|450.05|444.65|450.05|444.65|449.98|444.58|7
1626370040000|2021-07-15 17:27:20|450.12|444.72|450.22|444.82|450.23|444.83|450.12|444.72|18
1626370050000|2021-07-15 17:27:30|450.21|444.81|450.18|444.78|450.23|444.83|450.15|444.75|11
1626370060000|2021-07-15 17:27:40|450.16|444.76|450.01|444.61|450.17|444.77|450.01|444.61|14
1626370070000|2021-07-15 17:27:50|450.05|444.65|449.93|444.53|450.1|444.7|449.91|444.51|21
1626370080000|2021-07-15 17:28:00|449.92|444.52|450.04|444.64|450.04|444.64|449.92|444.52|10
1626370090000|2021-07-15 17:28:10|450.05|444.65|450.02|444.62|450.06|444.66|449.97|444.57|8
1626370100000|2021-07-15 17:28:20|449.96|444.56|450.04|444.64|450.05|444.65|449.96|444.56|6
1626370110000|2021-07-15 17:28:30|450.02|444.62|450.02|444.62|450.03|444.63|449.93|444.53|15
1626370120000|2021-07-15 17:28:40|450.03|444.63|450.22|444.82|450.26|444.86|450.01|444.61|13
1626370130000|2021-07-15 17:28:50|450.2|444.8|450.2|444.8|450.2|444.8|450.1|444.7|11
1626370140000|2021-07-15 17:29:00|450.21|444.81|450.34|444.94|450.34|444.94|450.21|444.81|9
1626370150000|2021-07-15 17:29:10|450.32|444.92|450.43|445.03|450.44|445.04|450.32|444.92|19
1626370160000|2021-07-15 17:29:20|450.44|445.04|450.45|445.05|450.52|445.12|450.42|445.02|8
1626370170000|2021-07-15 17:29:30|450.49|445.09|450.54|445.14|450.57|445.17|450.44|445.04|14
1626370180000|2021-07-15 17:29:40|450.55|445.15|450.48|445.08|450.55|445.15|450.38|444.98|8
1626370190000|2021-07-15 17:29:50|450.51|445.11|450.63|445.23|450.64|445.24|450.5|445.1|16
1626370200000|2021-07-15 17:30:00|450.61|445.21|450.7|445.3|450.84|445.44|450.52|445.12|27
1626370210000|2021-07-15 17:30:10|450.67|445.27|450.82|445.42|450.82|445.42|450.56|445.16|24
1626370220000|2021-07-15 17:30:20|450.83|445.43|450.85|445.45|450.98|445.58|450.74|445.34|24
1626370230000|2021-07-15 17:30:30|450.84|445.44|451.38|445.98|451.38|445.98|450.84|445.44|26
1626370240000|2021-07-15 17:30:40|451.35|445.95|451.46|446.06|451.59|446.19|451.3|445.9|36
1626370250000|2021-07-15 17:30:50|451.47|446.07|451.71|446.31|451.75|446.35|451.47|446.07|24
1626370260000|2021-07-15 17:31:00|451.72|446.32|451.92|446.52|451.98|446.58|451.72|446.32|25
1626370270000|2021-07-15 17:31:10|451.95|446.55|452.21|446.81|452.25|446.85|451.95|446.55|24
1626370280000|2021-07-15 17:31:20|452.2|446.8|452.12|446.72|452.29|446.89|452.1|446.7|22
1626370290000|2021-07-15 17:31:30|452.13|446.73|452.34|446.94|452.36|446.96|452.13|446.73|25
1626370300000|2021-07-15 17:31:40|452.35|446.95|452.48|447.08|452.48|447.08|452.28|446.88|28
1626370310000|2021-07-15 17:31:50|452.5|447.1|452.52|447.12|452.52|447.12|452.48|447.08|14
1626370320000|2021-07-15 17:32:00|452.5|447.1|452.37|446.97|452.5|447.1|452.37|446.97|8
1626370330000|2021-07-15 17:32:10|452.38|446.98|452.21|446.81|452.41|447.01|452.21|446.81|11
1626370340000|2021-07-15 17:32:20|452.2|446.8|451.75|446.35|452.2|446.8|451.72|446.32|20
1626370350000|2021-07-15 17:32:30|451.74|446.34|451.52|446.12|451.74|446.34|451.24|445.84|15
1626370360000|2021-07-15 17:32:40|451.51|446.11|451.91|446.51|452|446.6|451.51|446.11|21
1626370370000|2021-07-15 17:32:50|451.95|446.55|452.25|446.85|452.25|446.85|451.95|446.55|20
1626370380000|2021-07-15 17:33:00|452.24|446.84|451.97|446.57|452.39|446.99|451.97|446.57|20
1626370390000|2021-07-15 17:33:10|452.04|446.64|451.67|446.27|452.05|446.65|451.55|446.15|15
1626370400000|2021-07-15 17:33:20|451.68|446.28|452.13|446.73|452.14|446.74|451.62|446.22|19
1626370410000|2021-07-15 17:33:30|452.12|446.72|452.29|446.89|452.29|446.89|452.1|446.7|17
1626370420000|2021-07-15 17:33:40|452.32|446.92|452.07|446.67|452.36|446.96|452.02|446.62|21
1626370430000|2021-07-15 17:33:50|451.99|446.59|451.57|446.17|451.99|446.59|451.57|446.17|20
1626370440000|2021-07-15 17:34:00|451.52|446.12|451.54|446.14|451.54|446.14|451.48|446.08|10
1626370450000|2021-07-15 17:34:10|451.53|446.13|451.53|446.13|451.55|446.15|451.52|446.12|9
1626370460000|2021-07-15 17:34:20|451.52|446.12|451.49|446.09|451.52|446.12|451.49|446.09|2
1626370470000|2021-07-15 17:34:30|451.46|446.06|451.44|446.04|451.52|446.12|451.44|446.04|7
1626370480000|2021-07-15 17:34:40|451.42|446.02|451.41|446.01|451.43|446.03|451.41|446.01|4
1626370490000|2021-07-15 17:34:50|451.4|446|451.4|446|451.4|446|451.39|445.99|3
1626370500000|2021-07-15 17:35:00|451.39|445.99|451.29|445.89|451.4|446|451.29|445.89|8
1626370510000|2021-07-15 17:35:10|451.3|445.9|451.15|445.75|451.31|445.91|451.15|445.75|5
1626370520000|2021-07-15 17:35:20|451.14|445.74|450.55|445.15|451.14|445.74|450.55|445.15|11
1626370530000|2021-07-15 17:35:30|450.41|445.01|450.39|444.99|450.41|445.01|450.39|444.99|8
1626370540000|2021-07-15 17:35:40|450.41|445.01|450.71|445.31|450.72|445.32|450.4|445|15
1626370550000|2021-07-15 17:35:50|450.76|445.36|450.44|445.04|450.84|445.44|450.43|445.03|25
1626370560000|2021-07-15 17:36:00|450.45|445.05|450.12|444.72|450.48|445.08|450.12|444.72|19
1626370570000|2021-07-15 17:36:10|450.13|444.73|450.21|444.81|450.22|444.82|450.07|444.67|20
1626370580000|2021-07-15 17:36:20|450.2|444.8|450.02|444.62|450.34|444.94|450.02|444.62|15
1626370590000|2021-07-15 17:36:30|450.03|444.63|449.66|444.26|450.03|444.63|449.66|444.26|13
1626370600000|2021-07-15 17:36:40|449.65|444.25|449.61|444.21|449.67|444.27|449.57|444.17|17
1626370610000|2021-07-15 17:36:50|449.58|444.18|449.57|444.17|449.65|444.25|449.46|444.06|20
1626370620000|2021-07-15 17:37:00|449.55|444.15|449.53|444.13|449.61|444.21|449.5|444.1|24
1626370630000|2021-07-15 17:37:10|449.54|444.14|449.47|444.07|449.54|444.14|449.43|444.03|18
1626370640000|2021-07-15 17:37:20|449.48|444.08|449.9|444.5|449.98|444.58|449.48|444.08|24
1626370650000|2021-07-15 17:37:30|449.87|444.47|449.98|444.58|449.98|444.58|449.82|444.42|18
1626370660000|2021-07-15 17:37:40|449.99|444.59|449.8|444.4|449.99|444.59|449.8|444.4|19
1626370670000|2021-07-15 17:37:50|449.79|444.39|449.46|444.06|449.79|444.39|449.46|444.06|16
1626370690000|2021-07-15 17:38:10|449.51|444.11|449.63|444.23|449.65|444.25|449.51|444.11|15
1626370700000|2021-07-15 17:38:20|449.62|444.22|449.6|444.2|449.63|444.23|449.59|444.19|11
1626370710000|2021-07-15 17:38:30|449.59|444.19|449.65|444.25|449.67|444.27|449.59|444.19|10
1626370720000|2021-07-15 17:38:40|449.66|444.26|449.87|444.47|450.12|444.72|449.66|444.26|25
1626370730000|2021-07-15 17:38:50|449.75|444.35|449.6|444.2|449.76|444.36|449.59|444.19|11
1626370740000|2021-07-15 17:39:00|449.67|444.27|449.69|444.29|449.69|444.29|449.63|444.23|10
1626370750000|2021-07-15 17:39:10|449.73|444.33|449.64|444.24|449.86|444.46|449.64|444.24|19
1626370760000|2021-07-15 17:39:20|449.6|444.2|449.58|444.18|449.62|444.22|449.58|444.18|6
1626370770000|2021-07-15 17:39:30|449.59|444.19|449.6|444.2|449.6|444.2|449.59|444.19|2
1626370780000|2021-07-15 17:39:40|449.61|444.21|449.65|444.25|449.65|444.25|449.61|444.21|3
1626370790000|2021-07-15 17:39:50|449.64|444.24|449.76|444.36|449.76|444.36|449.61|444.21|22
1626370800000|2021-07-15 17:40:00|449.77|444.37|449.86|444.46|449.87|444.47|449.77|444.37|9
1626370810000|2021-07-15 17:40:10|449.88|444.48|450.13|444.73|450.13|444.73|449.88|444.48|26
1626370820000|2021-07-15 17:40:20|450.15|444.75|450.01|444.61|450.18|444.78|449.97|444.57|15
1626370830000|2021-07-15 17:40:30|450.02|444.62|449.99|444.59|450.05|444.65|449.99|444.59|15
1626370840000|2021-07-15 17:40:40|450|444.6|449.98|444.58|450.01|444.61|449.96|444.56|12
1626370850000|2021-07-15 17:40:50|449.97|444.57|449.78|444.38|449.98|444.58|449.78|444.38|7
1626370860000|2021-07-15 17:41:00|449.79|444.39|449.68|444.28|449.79|444.39|449.68|444.28|5
1626370870000|2021-07-15 17:41:10|449.69|444.29|449.72|444.32|449.72|444.32|449.65|444.25|11
1626370880000|2021-07-15 17:41:20|449.74|444.34|449.72|444.32|449.76|444.36|449.69|444.29|19
1626370890000|2021-07-15 17:41:30|449.74|444.34|449.41|444.01|449.74|444.34|449.41|444.01|23
1626370900000|2021-07-15 17:41:40|449.4|444|449.45|444.05|449.47|444.07|449.37|443.97|9
1626370910000|2021-07-15 17:41:50|449.47|444.07|449.61|444.21|449.67|444.27|449.44|444.04|15
1626370920000|2021-07-15 17:42:00|449.59|444.19|449.94|444.54|449.94|444.54|449.55|444.15|21
1626370930000|2021-07-15 17:42:10|449.92|444.52|449.92|444.52|449.96|444.56|449.92|444.52|10
1626370940000|2021-07-15 17:42:20|449.93|444.53|449.92|444.52|449.93|444.53|449.89|444.49|10
1626370950000|2021-07-15 17:42:30|449.95|444.55|449.7|444.3|449.96|444.56|449.69|444.29|16
1626370960000|2021-07-15 17:42:40|449.71|444.31|449.87|444.47|449.89|444.49|449.71|444.31|17
1626370970000|2021-07-15 17:42:50|449.88|444.48|449.75|444.35|449.88|444.48|449.71|444.31|14
1626370980000|2021-07-15 17:43:00|449.72|444.32|449.83|444.43|449.83|444.43|449.68|444.28|11
1626370990000|2021-07-15 17:43:10|449.84|444.44|450.12|444.72|450.12|444.72|449.84|444.44|14
1626371000000|2021-07-15 17:43:20|450.16|444.76|450.33|444.93|450.35|444.95|450.16|444.76|9
1626371010000|2021-07-15 17:43:30|450.26|444.86|450.32|444.92|450.32|444.92|450.26|444.86|4
1626371020000|2021-07-15 17:43:40|450.33|444.93|450.08|444.68|450.33|444.93|450.06|444.66|18
1626371030000|2021-07-15 17:43:50|450.1|444.7|449.85|444.45|450.1|444.7|449.8|444.4|18
1626371040000|2021-07-15 17:44:00|449.8|444.4|449.66|444.26|449.85|444.45|449.66|444.26|12
1626371050000|2021-07-15 17:44:10|449.67|444.27|449.63|444.23|449.67|444.27|449.63|444.23|4
1626371060000|2021-07-15 17:44:20|449.64|444.24|449.71|444.31|449.82|444.42|449.64|444.24|19
1626371070000|2021-07-15 17:44:30|449.7|444.3|449.7|444.3|449.7|444.3|449.66|444.26|11
1626371080000|2021-07-15 17:44:40|449.69|444.29|449.7|444.3|449.7|444.3|449.67|444.27|16
1626371090000|2021-07-15 17:44:50|449.69|444.29|449.53|444.13|449.7|444.3|449.53|444.13|18
1626371100000|2021-07-15 17:45:00|449.55|444.15|449.71|444.31|449.72|444.32|449.55|444.15|12
1626371110000|2021-07-15 17:45:10|449.7|444.3|449.54|444.14|449.71|444.31|449.54|444.14|11
1626371120000|2021-07-15 17:45:20|449.53|444.13|449.25|443.85|449.53|444.13|449.17|443.77|16
1626371130000|2021-07-15 17:45:30|449.14|443.74|449.2|443.8|449.22|443.82|449.11|443.71|9
1626371140000|2021-07-15 17:45:40|449.21|443.81|449.19|443.79|449.35|443.95|449.19|443.79|19
1626371150000|2021-07-15 17:45:50|449.15|443.75|448.72|443.32|449.15|443.75|448.72|443.32|18
1626371160000|2021-07-15 17:46:00|448.69|443.29|448.84|443.44|448.91|443.51|448.63|443.23|14
1626371170000|2021-07-15 17:46:10|448.83|443.43|449.02|443.62|449.02|443.62|448.83|443.43|17
1626371180000|2021-07-15 17:46:20|449.01|443.61|449.09|443.69|449.15|443.75|449.01|443.61|25
1626371190000|2021-07-15 17:46:30|449.12|443.72|448.95|443.55|449.12|443.72|448.91|443.51|13
1626371200000|2021-07-15 17:46:40|448.94|443.54|449.56|444.16|449.6|444.2|448.94|443.54|23
1626371210000|2021-07-15 17:46:50|449.57|444.17|450.07|444.67|450.07|444.67|449.57|444.17|30
1626371220000|2021-07-15 17:47:00|450.06|444.66|449.75|444.35|450.13|444.73|449.75|444.35|17
1626371230000|2021-07-15 17:47:10|449.71|444.31|450.09|444.69|450.09|444.69|449.64|444.24|23
1626371240000|2021-07-15 17:47:20|450.11|444.71|450.45|445.05|450.47|445.07|450.11|444.71|8
1626371250000|2021-07-15 17:47:30|450.43|445.03|451.11|445.71|451.11|445.71|450.43|445.03|22
1626371260000|2021-07-15 17:47:40|451.05|445.65|451.06|445.66|451.06|445.66|450.88|445.48|12
1626371270000|2021-07-15 17:47:50|451.05|445.65|450.9|445.5|451.05|445.65|450.83|445.43|20
1626371280000|2021-07-15 17:48:00|450.88|445.48|450.87|445.47|450.89|445.49|450.83|445.43|20
1626371290000|2021-07-15 17:48:10|450.86|445.46|450.84|445.44|450.89|445.49|450.84|445.44|23
1626371300000|2021-07-15 17:48:20|450.82|445.42|450.98|445.58|450.98|445.58|450.77|445.37|17
1626371310000|2021-07-15 17:48:30|450.97|445.57|450.82|445.42|451|445.6|450.82|445.42|18
1626371320000|2021-07-15 17:48:40|450.65|445.25|450.37|444.97|450.69|445.29|450.37|444.97|13
1626371330000|2021-07-15 17:48:50|450.45|445.05|449.98|444.58|450.46|445.06|449.98|444.58|22
1626371340000|2021-07-15 17:49:00|450.03|444.63|450.19|444.79|450.21|444.81|450.03|444.63|25
1626371350000|2021-07-15 17:49:10|450.25|444.85|450.25|444.85|450.29|444.89|450.17|444.77|22
1626371360000|2021-07-15 17:49:20|450.24|444.84|450.29|444.89|450.3|444.9|450.2|444.8|18
1626371370000|2021-07-15 17:49:30|450.27|444.87|450.06|444.66|450.27|444.87|449.96|444.56|20
1626371380000|2021-07-15 17:49:40|450.08|444.68|450.05|444.65|450.09|444.69|450.05|444.65|10
1626371390000|2021-07-15 17:49:50|450.02|444.62|449.88|444.48|450.02|444.62|449.69|444.29|13
1626371400000|2021-07-15 17:50:00|449.87|444.47|449.52|444.12|449.87|444.47|449.51|444.11|13
1626371410000|2021-07-15 17:50:10|449.5|444.1|449.54|444.14|449.59|444.19|449.5|444.1|11
1626371420000|2021-07-15 17:50:20|449.55|444.15|449.59|444.19|449.59|444.19|449.55|444.15|7
1626371430000|2021-07-15 17:50:30|449.58|444.18|449.85|444.45|449.85|444.45|449.58|444.18|14
1626371440000|2021-07-15 17:50:40|449.86|444.46|449.85|444.45|449.86|444.46|449.85|444.45|4
1626371450000|2021-07-15 17:50:50|449.83|444.43|449.75|444.35|449.92|444.52|449.75|444.35|13
1626371460000|2021-07-15 17:51:00|449.74|444.34|449.63|444.23|449.74|444.34|449.63|444.23|5
1626371470000|2021-07-15 17:51:10|449.64|444.24|449.32|443.92|449.64|444.24|449.32|443.92|21
1626371480000|2021-07-15 17:51:20|449.33|443.93|449.19|443.79|449.33|443.93|449.18|443.78|8
1626371490000|2021-07-15 17:51:30|449.12|443.72|448.95|443.55|449.12|443.72|448.92|443.52|11
1626371500000|2021-07-15 17:51:40|448.87|443.47|449.13|443.73|449.15|443.75|448.87|443.47|16
1626371510000|2021-07-15 17:51:50|449.19|443.79|449.07|443.67|449.36|443.96|449.04|443.64|23
1626371520000|2021-07-15 17:52:00|449.04|443.64|448.74|443.34|449.04|443.64|448.72|443.32|17
1626371530000|2021-07-15 17:52:10|448.75|443.35|449.12|443.72|449.14|443.74|448.75|443.35|26
1626371540000|2021-07-15 17:52:20|449.13|443.73|449.41|444.01|449.42|444.02|449.13|443.73|17
1626371550000|2021-07-15 17:52:30|449.43|444.03|449.59|444.19|449.64|444.24|449.43|444.03|12
1626371560000|2021-07-15 17:52:40|449.57|444.17|449.1|443.7|449.57|444.17|449.07|443.67|29
1626371570000|2021-07-15 17:52:50|449.06|443.66|449|443.6|449.15|443.75|449|443.6|15
1626371580000|2021-07-15 17:53:00|448.96|443.56|448.74|443.34|448.96|443.56|448.74|443.34|7
1626371590000|2021-07-15 17:53:10|448.71|443.31|448.56|443.16|448.71|443.31|448.56|443.16|8
1626371600000|2021-07-15 17:53:20|448.63|443.23|448.87|443.47|448.92|443.52|448.63|443.23|16
1626371610000|2021-07-15 17:53:30|448.86|443.46|448.53|443.13|448.86|443.46|448.51|443.11|16
1626371620000|2021-07-15 17:53:40|448.54|443.14|448.63|443.23|448.85|443.45|448.54|443.14|17
1626371630000|2021-07-15 17:53:50|448.65|443.25|448.81|443.41|448.81|443.41|448.56|443.16|25
1626371640000|2021-07-15 17:54:00|448.79|443.39|448.91|443.51|448.98|443.58|448.79|443.39|20
1626371650000|2021-07-15 17:54:10|448.87|443.47|448.78|443.38|448.87|443.47|448.73|443.33|18
1626371660000|2021-07-15 17:54:20|448.77|443.37|448.99|443.59|448.99|443.59|448.77|443.37|27
1626371670000|2021-07-15 17:54:30|449|443.6|448.82|443.42|449.01|443.61|448.77|443.37|18
1626371680000|2021-07-15 17:54:40|448.83|443.43|448.95|443.55|448.96|443.56|448.83|443.43|18
1626371690000|2021-07-15 17:54:50|448.94|443.54|448.79|443.39|448.96|443.56|448.79|443.39|16
1626371700000|2021-07-15 17:55:00|448.71|443.31|448.57|443.17|448.72|443.32|448.53|443.13|18
1626371710000|2021-07-15 17:55:10|448.58|443.18|448.47|443.07|448.6|443.2|448.45|443.05|20
1626371720000|2021-07-15 17:55:20|448.52|443.12|448.62|443.22|448.68|443.28|448.47|443.07|21
1626371730000|2021-07-15 17:55:30|448.64|443.24|448.69|443.29|448.75|443.35|448.57|443.17|21
1626371740000|2021-07-15 17:55:40|448.7|443.3|448.82|443.42|448.84|443.44|448.7|443.3|22
1626371750000|2021-07-15 17:55:50|448.81|443.41|448.9|443.5|448.91|443.51|448.78|443.38|22
1626371760000|2021-07-15 17:56:00|448.89|443.49|449.48|444.08|449.48|444.08|448.85|443.45|29
1626371770000|2021-07-15 17:56:10|449.47|444.07|450.15|444.75|450.2|444.8|449.47|444.07|23
1626371780000|2021-07-15 17:56:20|450.06|444.66|450.06|444.66|450.35|444.95|449.99|444.59|29
1626371790000|2021-07-15 17:56:30|450.08|444.68|450.21|444.81|450.27|444.87|450.06|444.66|15
1626371800000|2021-07-15 17:56:40|450.2|444.8|450.23|444.83|450.23|444.83|450.14|444.74|15
1626371810000|2021-07-15 17:56:50|450.24|444.84|450.12|444.72|450.24|444.84|450.02|444.62|17
1626371820000|2021-07-15 17:57:00|450.15|444.75|450.19|444.79|450.21|444.81|450.14|444.74|11
1626371830000|2021-07-15 17:57:10|450.2|444.8|450.24|444.84|450.24|444.84|450.2|444.8|5
1626371840000|2021-07-15 17:57:20|450.23|444.83|450.21|444.81|450.23|444.83|450.2|444.8|7
1626371850000|2021-07-15 17:57:30|450.22|444.82|450.33|444.93|450.45|445.05|450.21|444.81|15
1626371860000|2021-07-15 17:57:40|450.29|444.89|450.26|444.86|450.33|444.93|450.24|444.84|9
1626371870000|2021-07-15 17:57:50|450.24|444.84|450.41|445.01|450.41|445.01|450.24|444.84|22
1626371880000|2021-07-15 17:58:00|450.42|445.02|450.26|444.86|450.43|445.03|450.26|444.86|8
1626371890000|2021-07-15 17:58:10|450.27|444.87|450.21|444.81|450.27|444.87|450.21|444.81|6
1626371900000|2021-07-15 17:58:20|450.22|444.82|450.21|444.81|450.25|444.85|450.2|444.8|12
1626371910000|2021-07-15 17:58:30|450.25|444.85|450.45|445.05|450.54|445.14|450.25|444.85|22
1626371920000|2021-07-15 17:58:40|450.41|445.01|450.21|444.81|450.41|445.01|450.12|444.72|18
1626371930000|2021-07-15 17:58:50|450.23|444.83|450.15|444.75|450.24|444.84|450.15|444.75|6
1626371940000|2021-07-15 17:59:00|450.14|444.74|450.17|444.77|450.17|444.77|450.1|444.7|5
1626371950000|2021-07-15 17:59:10|450.25|444.85|450.47|445.07|450.5|445.1|450.25|444.85|16
1626371960000|2021-07-15 17:59:20|450.44|445.04|450.43|445.03|450.47|445.07|450.38|444.98|17
1626371970000|2021-07-15 17:59:30|450.42|445.02|450.46|445.06|450.46|445.06|450.4|445|14
1626371980000|2021-07-15 17:59:40|450.45|445.05|450.59|445.19|450.68|445.28|450.45|445.05|15
1626371990000|2021-07-15 17:59:50|450.6|445.2|450.69|445.29|450.69|445.29|450.54|445.14|18
1626372000000|2021-07-15 18:00:00|450.73|445.33|451.03|445.63|451.03|445.63|450.73|445.33|16
1626372010000|2021-07-15 18:00:10|451.02|445.62|450.96|445.56|451.07|445.67|450.9|445.5|21
1626372020000|2021-07-15 18:00:20|450.98|445.58|451.03|445.63|451.23|445.83|450.84|445.44|27
1626372030000|2021-07-15 18:00:30|451.05|445.65|451.49|446.09|451.49|446.09|451.05|445.65|23
1626372040000|2021-07-15 18:00:40|451.48|446.08|451.44|446.04|451.48|446.08|451.39|445.99|11
1626372050000|2021-07-15 18:00:50|451.32|445.92|451.32|445.92|451.34|445.94|451.27|445.87|16
1626372060000|2021-07-15 18:01:00|451.34|445.94|451.26|445.86|451.45|446.05|451.13|445.73|25
1626372070000|2021-07-15 18:01:10|451.25|445.85|451.27|445.87|451.31|445.91|451.25|445.85|9
1626372080000|2021-07-15 18:01:20|451.28|445.88|451.07|445.67|451.28|445.88|451.01|445.61|21
1626372090000|2021-07-15 18:01:30|451.06|445.66|451|445.6|451.06|445.66|450.97|445.57|12
1626372100000|2021-07-15 18:01:40|451.01|445.61|451.28|445.88|451.28|445.88|451.01|445.61|11
1626372110000|2021-07-15 18:01:50|451.31|445.91|451.53|446.13|451.53|446.13|451.24|445.84|16
1626372120000|2021-07-15 18:02:00|451.58|446.18|451.78|446.38|451.78|446.38|451.58|446.18|17
1626372130000|2021-07-15 18:02:10|451.76|446.36|451.84|446.44|451.85|446.45|451.76|446.36|11
1626372140000|2021-07-15 18:02:20|451.87|446.47|452.1|446.7|452.25|446.85|451.87|446.47|15
1626372150000|2021-07-15 18:02:30|452.04|446.64|452.26|446.86|452.26|446.86|452.04|446.64|12
1626372160000|2021-07-15 18:02:40|452.29|446.89|452.64|447.24|452.64|447.24|452.29|446.89|13
1626372170000|2021-07-15 18:02:50|452.63|447.23|452.6|447.2|452.63|447.23|452.5|447.1|11
1626372180000|2021-07-15 18:03:00|452.61|447.21|452.58|447.18|452.62|447.22|452.58|447.18|8
1626372190000|2021-07-15 18:03:10|452.57|447.17|452.56|447.16|452.67|447.27|452.56|447.16|20
1626372200000|2021-07-15 18:03:20|452.55|447.15|452.52|447.12|452.61|447.21|452.52|447.12|13
1626372210000|2021-07-15 18:03:30|452.5|447.1|452.5|447.1|452.5|447.1|452.41|447.01|7
1626372220000|2021-07-15 18:03:40|452.48|447.08|452.71|447.31|452.71|447.31|452.48|447.08|11
1626372230000|2021-07-15 18:03:50|452.83|447.43|452.95|447.55|452.96|447.56|452.81|447.41|13
1626372240000|2021-07-15 18:04:00|452.96|447.56|453|447.6|453.12|447.72|452.85|447.45|28
1626372250000|2021-07-15 18:04:10|452.98|447.58|452.97|447.57|453|447.6|452.9|447.5|22
1626372260000|2021-07-15 18:04:20|452.99|447.59|452.93|447.53|453.01|447.61|452.93|447.53|15
1626372270000|2021-07-15 18:04:30|452.92|447.52|452.96|447.56|452.96|447.56|452.92|447.52|12
1626372280000|2021-07-15 18:04:40|452.95|447.55|452.83|447.43|452.95|447.55|452.83|447.43|15
1626372290000|2021-07-15 18:04:50|452.67|447.27|452.71|447.31|452.76|447.36|452.5|447.1|23
1626372300000|2021-07-15 18:05:00|452.73|447.33|453.28|447.88|453.29|447.89|452.69|447.29|15
1626372310000|2021-07-15 18:05:10|453.27|447.87|453.37|447.97|453.37|447.97|453.27|447.87|6
1626372320000|2021-07-15 18:05:20|453.38|447.98|453.35|447.95|453.45|448.05|453.24|447.84|14
1626372330000|2021-07-15 18:05:30|453.39|447.99|453.35|447.95|453.39|447.99|453.29|447.89|9
1626372340000|2021-07-15 18:05:40|453.29|447.89|453.39|447.99|453.39|447.99|453.29|447.89|5
1626372350000|2021-07-15 18:05:50|453.38|447.98|453.39|447.99|453.39|447.99|453.37|447.97|5
1626372360000|2021-07-15 18:06:00|453.41|448.01|453.25|447.85|453.42|448.02|453.24|447.84|16
1626372370000|2021-07-15 18:06:10|453.29|447.89|453.37|447.97|453.37|447.97|453.29|447.89|7
1626372380000|2021-07-15 18:06:20|453.4|448|453.5|448.1|453.5|448.1|453.39|447.99|8
1626372390000|2021-07-15 18:06:30|453.52|448.12|453.54|448.14|453.54|448.14|453.52|448.12|3
1626372400000|2021-07-15 18:06:40|453.53|448.13|453.65|448.25|453.67|448.27|453.53|448.13|11
1626372410000|2021-07-15 18:06:50|453.84|448.44|453.89|448.49|453.89|448.49|453.84|448.44|2
1626372420000|2021-07-15 18:07:00|453.94|448.54|453.77|448.37|453.94|448.54|453.77|448.37|18
1626372430000|2021-07-15 18:07:10|453.78|448.38|453.92|448.52|453.92|448.52|453.78|448.38|10
1626372440000|2021-07-15 18:07:20|453.93|448.53|454.16|448.76|454.16|448.76|453.93|448.53|11
1626372450000|2021-07-15 18:07:30|454.11|448.71|454.15|448.75|454.17|448.77|454.05|448.65|19
1626372460000|2021-07-15 18:07:40|454|448.6|453.83|448.43|454|448.6|453.82|448.42|19
1626372470000|2021-07-15 18:07:50|453.84|448.44|453.89|448.49|453.89|448.49|453.84|448.44|14
1626372480000|2021-07-15 18:08:00|453.88|448.48|453.92|448.52|453.92|448.52|453.87|448.47|8
1626372490000|2021-07-15 18:08:10|453.94|448.54|454.11|448.71|454.11|448.71|453.94|448.54|10
1626372500000|2021-07-15 18:08:20|454.14|448.74|454.12|448.72|454.14|448.74|454.08|448.68|13
1626372510000|2021-07-15 18:08:30|454.13|448.73|453.93|448.53|454.15|448.75|453.9|448.5|10
1626372520000|2021-07-15 18:08:40|453.92|448.52|453.95|448.55|453.95|448.55|453.92|448.52|5
1626372530000|2021-07-15 18:08:50|454.01|448.61|453.97|448.57|454.08|448.68|453.96|448.56|9
1626372540000|2021-07-15 18:09:00|453.96|448.56|454.05|448.65|454.06|448.66|453.95|448.55|18
1626372550000|2021-07-15 18:09:10|454.06|448.66|454.04|448.64|454.07|448.67|454.04|448.64|14
1626372560000|2021-07-15 18:09:20|454.05|448.65|454.01|448.61|454.05|448.65|454|448.6|6
1626372570000|2021-07-15 18:09:30|454.09|448.69|454.21|448.81|454.21|448.81|454.09|448.69|13
1626372580000|2021-07-15 18:09:40|454.19|448.79|453.97|448.57|454.19|448.79|453.97|448.57|11
1626372590000|2021-07-15 18:09:50|453.92|448.52|453.78|448.38|453.95|448.55|453.76|448.36|19
1626372600000|2021-07-15 18:10:00|453.8|448.4|453.55|448.15|453.83|448.43|453.55|448.15|13
1626372610000|2021-07-15 18:10:10|453.48|448.08|453.17|447.77|453.48|448.08|453.13|447.73|14
1626372620000|2021-07-15 18:10:20|453.14|447.74|453.33|447.93|453.33|447.93|453.14|447.74|21
1626372630000|2021-07-15 18:10:30|453.34|447.94|453.82|448.42|453.85|448.45|453.34|447.94|20
1626372640000|2021-07-15 18:10:40|453.81|448.41|453.78|448.38|453.86|448.46|453.78|448.38|19
1626372650000|2021-07-15 18:10:50|453.79|448.39|453.74|448.34|453.85|448.45|453.71|448.31|13
1626372660000|2021-07-15 18:11:00|453.72|448.32|453.63|448.23|453.78|448.38|453.48|448.08|24
1626372670000|2021-07-15 18:11:10|453.62|448.22|453.55|448.15|453.62|448.22|453.51|448.11|20
1626372680000|2021-07-15 18:11:20|453.54|448.14|453.7|448.3|453.75|448.35|453.54|448.14|17
1626372690000|2021-07-15 18:11:30|453.71|448.31|453.76|448.36|453.76|448.36|453.71|448.31|10
1626372700000|2021-07-15 18:11:40|453.75|448.35|453.9|448.5|453.9|448.5|453.75|448.35|12
1626372710000|2021-07-15 18:11:50|453.96|448.56|453.95|448.55|454.02|448.62|453.94|448.54|20
1626372720000|2021-07-15 18:12:00|453.94|448.54|453.97|448.57|454.03|448.63|453.92|448.52|15
1626372730000|2021-07-15 18:12:10|453.96|448.56|454.01|448.61|454.01|448.61|453.96|448.56|7
1626372740000|2021-07-15 18:12:20|453.95|448.55|453.93|448.53|453.96|448.56|453.93|448.53|6
1626372750000|2021-07-15 18:12:30|453.92|448.52|453.94|448.54|453.95|448.55|453.9|448.5|7
1626372760000|2021-07-15 18:12:40|453.93|448.53|453.91|448.51|453.94|448.54|453.89|448.49|9
1626372770000|2021-07-15 18:12:50|453.9|448.5|453.95|448.55|454.06|448.66|453.85|448.45|19
1626372780000|2021-07-15 18:13:00|453.97|448.57|453.91|448.51|453.98|448.58|453.91|448.51|9
1626372790000|2021-07-15 18:13:10|453.92|448.52|453.97|448.57|453.97|448.57|453.92|448.52|8
1626372800000|2021-07-15 18:13:20|453.98|448.58|453.98|448.58|453.98|448.58|453.93|448.53|13
1626372810000|2021-07-15 18:13:30|453.97|448.57|453.99|448.59|453.99|448.59|453.96|448.56|9
1626372820000|2021-07-15 18:13:40|454|448.6|453.98|448.58|454.05|448.65|453.97|448.57|8
1626372830000|2021-07-15 18:13:50|453.97|448.57|454|448.6|454.1|448.7|453.97|448.57|13
1626372840000|2021-07-15 18:14:00|453.98|448.58|453.89|448.49|453.98|448.58|453.89|448.49|6
1626372850000|2021-07-15 18:14:10|453.88|448.48|453.82|448.42|453.9|448.5|453.8|448.4|10
1626372860000|2021-07-15 18:14:20|453.79|448.39|453.99|448.59|453.99|448.59|453.54|448.14|23
1626372870000|2021-07-15 18:14:30|453.94|448.54|453.78|448.38|453.96|448.56|453.77|448.37|24
1626372880000|2021-07-15 18:14:40|453.77|448.37|453.79|448.39|453.89|448.49|453.77|448.37|18
1626372890000|2021-07-15 18:14:50|453.78|448.38|453.75|448.35|453.79|448.39|453.71|448.31|5
1626372900000|2021-07-15 18:15:00|453.72|448.32|453.72|448.32|453.73|448.33|453.72|448.32|7
1626372910000|2021-07-15 18:15:10|453.75|448.35|453.69|448.29|453.75|448.35|453.69|448.29|8
1626372920000|2021-07-15 18:15:20|453.66|448.26|454.08|448.68|454.08|448.68|453.66|448.26|21
1626372930000|2021-07-15 18:15:30|454.09|448.69|454.08|448.68|454.09|448.69|453.94|448.54|19
1626372940000|2021-07-15 18:15:40|454.09|448.69|454.18|448.78|454.18|448.78|454.09|448.69|19
1626372950000|2021-07-15 18:15:50|454.19|448.79|454.2|448.8|454.24|448.84|454.19|448.79|7
1626372960000|2021-07-15 18:16:00|454.23|448.83|454.25|448.85|454.25|448.85|454.23|448.83|3
1626372970000|2021-07-15 18:16:10|454.29|448.89|454.48|449.08|454.58|449.18|454.29|448.89|17
1626372980000|2021-07-15 18:16:20|454.49|449.09|454.58|449.18|454.63|449.23|454.49|449.09|19
1626372990000|2021-07-15 18:16:30|454.59|449.19|454.58|449.18|454.59|449.19|454.54|449.14|6
1626373000000|2021-07-15 18:16:40|454.63|449.23|454.8|449.4|454.8|449.4|454.63|449.23|12
1626373010000|2021-07-15 18:16:50|454.79|449.39|454.76|449.36|454.83|449.43|454.72|449.32|17
1626373020000|2021-07-15 18:17:00|454.79|449.39|454.74|449.34|454.81|449.41|454.73|449.33|6
1626373030000|2021-07-15 18:17:10|454.75|449.35|454.81|449.41|454.81|449.41|454.74|449.34|9
1626373040000|2021-07-15 18:17:20|454.84|449.44|454.78|449.38|454.86|449.46|454.78|449.38|11
1626373060000|2021-07-15 18:17:40|454.79|449.39|454.89|449.49|454.9|449.5|454.79|449.39|14
1626373070000|2021-07-15 18:17:50|454.9|449.5|454.87|449.47|454.93|449.53|454.87|449.47|12
1626373080000|2021-07-15 18:18:00|454.91|449.51|454.85|449.45|454.93|449.53|454.85|449.45|14
1626373090000|2021-07-15 18:18:10|454.88|449.48|454.86|449.46|454.88|449.48|454.85|449.45|5
1626373100000|2021-07-15 18:18:20|454.84|449.44|454.81|449.41|454.88|449.48|454.67|449.27|14
1626373110000|2021-07-15 18:18:30|454.84|449.44|454.93|449.53|454.96|449.56|454.84|449.44|18
1626373120000|2021-07-15 18:18:40|454.94|449.54|454.73|449.33|454.94|449.54|454.73|449.33|22
1626373130000|2021-07-15 18:18:50|454.71|449.31|454.76|449.36|454.76|449.36|454.7|449.3|12
1626373140000|2021-07-15 18:19:00|454.78|449.38|454.76|449.36|454.8|449.4|454.76|449.36|15
1626373150000|2021-07-15 18:19:10|454.77|449.37|455.01|449.61|455.05|449.65|454.76|449.36|23
1626373160000|2021-07-15 18:19:20|455|449.6|454.8|449.4|455.01|449.61|454.8|449.4|18
1626373170000|2021-07-15 18:19:30|454.81|449.41|454.91|449.51|454.92|449.52|454.8|449.4|16
1626373180000|2021-07-15 18:19:40|454.92|449.52|454.82|449.42|454.92|449.52|454.82|449.42|9
1626373190000|2021-07-15 18:19:50|454.83|449.43|454.87|449.47|454.89|449.49|454.82|449.42|13
1626373200000|2021-07-15 18:20:00|454.94|449.54|454.93|449.53|454.95|449.55|454.92|449.52|5
1626373210000|2021-07-15 18:20:10|454.86|449.46|454.83|449.43|454.86|449.46|454.8|449.4|6
1626373220000|2021-07-15 18:20:20|454.82|449.42|454.67|449.27|454.82|449.42|454.67|449.27|8
1626373230000|2021-07-15 18:20:30|454.66|449.26|454.66|449.26|454.66|449.26|454.66|449.26|1
1626373240000|2021-07-15 18:20:40|454.67|449.27|454.85|449.45|454.9|449.5|454.67|449.27|18
1626373250000|2021-07-15 18:20:50|454.86|449.46|454.86|449.46|454.88|449.48|454.84|449.44|15
1626373260000|2021-07-15 18:21:00|454.87|449.47|454.74|449.34|454.87|449.47|454.74|449.34|10
1626373270000|2021-07-15 18:21:10|454.75|449.35|454.45|449.05|454.77|449.37|454.45|449.05|11
1626373280000|2021-07-15 18:21:20|454.44|449.04|454.45|449.05|454.48|449.08|454.44|449.04|9
1626373290000|2021-07-15 18:21:30|454.43|449.03|454.67|449.27|454.69|449.29|454.43|449.03|10
1626373300000|2021-07-15 18:21:40|454.64|449.24|454.43|449.03|454.64|449.24|454.42|449.02|12
1626373310000|2021-07-15 18:21:50|454.42|449.02|454.36|448.96|454.42|449.02|454.36|448.96|6
1626373320000|2021-07-15 18:22:00|454.34|448.94|454.27|448.87|454.34|448.94|454.27|448.87|10
1626373330000|2021-07-15 18:22:10|454.25|448.85|454.24|448.84|454.28|448.88|454.21|448.81|17
1626373340000|2021-07-15 18:22:20|454.25|448.85|454.33|448.93|454.44|449.04|454.25|448.85|25
1626373350000|2021-07-15 18:22:30|454.3|448.9|454.2|448.8|454.32|448.92|454.18|448.78|6
1626373360000|2021-07-15 18:22:40|454.28|448.88|454.09|448.69|454.28|448.88|454.03|448.63|15
1626373370000|2021-07-15 18:22:50|454.08|448.68|454.1|448.7|454.19|448.79|454.06|448.66|16
1626373380000|2021-07-15 18:23:00|454.14|448.74|453.94|448.54|454.14|448.74|453.94|448.54|12
1626373390000|2021-07-15 18:23:10|453.82|448.42|453.78|448.38|453.85|448.45|453.72|448.32|12
1626373400000|2021-07-15 18:23:20|453.77|448.37|453.78|448.38|453.8|448.4|453.77|448.37|8
1626373410000|2021-07-15 18:23:30|453.77|448.37|453.8|448.4|453.8|448.4|453.76|448.36|5
1626373420000|2021-07-15 18:23:40|453.79|448.39|454.15|448.75|454.15|448.75|453.79|448.39|19
1626373430000|2021-07-15 18:23:50|454.14|448.74|453.97|448.57|454.17|448.77|453.97|448.57|12
1626373440000|2021-07-15 18:24:00|453.96|448.56|453.89|448.49|453.96|448.56|453.89|448.49|11
1626373450000|2021-07-15 18:24:10|453.87|448.47|453.97|448.57|454.01|448.61|453.86|448.46|25
1626373460000|2021-07-15 18:24:20|453.98|448.58|453.99|448.59|454|448.6|453.94|448.54|10
1626373470000|2021-07-15 18:24:30|454|448.6|454.01|448.61|454.01|448.61|454|448.6|2
1626373480000|2021-07-15 18:24:40|454|448.6|454.01|448.61|454.01|448.61|454|448.6|2
1626373490000|2021-07-15 18:24:50|454|448.6|453.95|448.55|454.01|448.61|453.95|448.55|5
1626373500000|2021-07-15 18:25:00|453.99|448.59|454.22|448.82|454.22|448.82|453.99|448.59|11
1626373510000|2021-07-15 18:25:10|454.24|448.84|454.22|448.82|454.24|448.84|454.22|448.82|10
1626373520000|2021-07-15 18:25:20|454.24|448.84|454.13|448.73|454.24|448.84|454.03|448.63|14
1626373530000|2021-07-15 18:25:30|454.14|448.74|454.15|448.75|454.18|448.78|454.12|448.72|13
1626373540000|2021-07-15 18:25:40|454.14|448.74|454.25|448.85|454.26|448.86|454.14|448.74|9
1626373550000|2021-07-15 18:25:50|454.26|448.86|454.26|448.86|454.27|448.87|454.26|448.86|3
1626373560000|2021-07-15 18:26:00|454.27|448.87|454.11|448.71|454.36|448.96|454.11|448.71|15
1626373590000|2021-07-15 18:26:30|454.09|448.69|454.05|448.65|454.1|448.7|454.05|448.65|13
1626373600000|2021-07-15 18:26:40|454.03|448.63|454.11|448.71|454.14|448.74|454.03|448.63|16
1626373610000|2021-07-15 18:26:50|454.12|448.72|454.11|448.71|454.19|448.79|454.1|448.7|16
1626373620000|2021-07-15 18:27:00|454.12|448.72|454.11|448.71|454.13|448.73|454.11|448.71|6
1626373630000|2021-07-15 18:27:10|454.13|448.73|454.19|448.79|454.19|448.79|454.1|448.7|11
1626373640000|2021-07-15 18:27:20|454.23|448.83|454.5|449.1|454.51|449.11|454.23|448.83|17
1626373650000|2021-07-15 18:27:30|454.52|449.12|454.52|449.12|454.52|449.12|454.52|449.12|1
1626373660000|2021-07-15 18:27:40|454.51|449.11|454.42|449.02|454.51|449.11|454.41|449.01|5
1626373670000|2021-07-15 18:27:50|454.41|449.01|454.52|449.12|454.52|449.12|454.38|448.98|6
1626373680000|2021-07-15 18:28:00|454.38|448.98|454.2|448.8|454.38|448.98|454.07|448.67|23
1626373690000|2021-07-15 18:28:10|454.18|448.78|454.64|449.24|454.66|449.26|454.18|448.78|23
1626373700000|2021-07-15 18:28:20|454.61|449.21|454.53|449.13|454.69|449.29|454.5|449.1|26
1626373710000|2021-07-15 18:28:30|454.52|449.12|454.56|449.16|454.62|449.22|454.52|449.12|21
1626373720000|2021-07-15 18:28:40|454.57|449.17|454.48|449.08|454.59|449.19|454.47|449.07|14
1626373730000|2021-07-15 18:28:50|454.49|449.09|454.41|449.01|454.49|449.09|454.32|448.92|19
1626373740000|2021-07-15 18:29:00|454.39|448.99|454.49|449.09|454.51|449.11|454.38|448.98|22
1626373750000|2021-07-15 18:29:10|454.5|449.1|454.44|449.04|454.5|449.1|454.35|448.95|20
1626373760000|2021-07-15 18:29:20|454.46|449.06|454.58|449.18|454.58|449.18|454.44|449.04|13
1626373770000|2021-07-15 18:29:30|454.59|449.19|454.62|449.22|454.64|449.24|454.58|449.18|13
1626373780000|2021-07-15 18:29:40|454.61|449.21|454.61|449.21|454.63|449.23|454.61|449.21|5
1626373790000|2021-07-15 18:29:50|454.72|449.32|454.74|449.34|454.74|449.34|454.72|449.32|3
1626373800000|2021-07-15 18:30:00|454.73|449.33|454.67|449.27|454.73|449.33|454.67|449.27|11
1626373810000|2021-07-15 18:30:10|454.69|449.29|454.63|449.23|454.7|449.3|454.62|449.22|16
1626373820000|2021-07-15 18:30:20|454.62|449.22|454.61|449.21|454.62|449.22|454.61|449.21|4
1626373830000|2021-07-15 18:30:30|454.63|449.23|454.61|449.21|454.63|449.23|454.61|449.21|2
1626373840000|2021-07-15 18:30:40|454.65|449.25|454.66|449.26|454.66|449.26|454.61|449.21|11
1626373850000|2021-07-15 18:30:50|454.71|449.31|455.02|449.62|455.03|449.63|454.71|449.31|18
1626373860000|2021-07-15 18:31:00|455.07|449.67|454.96|449.56|455.08|449.68|454.96|449.56|12
1626373870000|2021-07-15 18:31:10|454.97|449.57|455.01|449.61|455.01|449.61|454.97|449.57|4
1626373880000|2021-07-15 18:31:20|454.99|449.59|454.82|449.42|455.01|449.61|454.82|449.42|11
1626373890000|2021-07-15 18:31:30|454.81|449.41|454.88|449.48|454.88|449.48|454.81|449.41|6
1626373900000|2021-07-15 18:31:40|454.87|449.47|454.88|449.48|454.89|449.49|454.85|449.45|10
1626373910000|2021-07-15 18:31:50|454.89|449.49|455|449.6|455|449.6|454.89|449.49|5
1626373920000|2021-07-15 18:32:00|455.02|449.62|454.99|449.59|455.02|449.62|454.97|449.57|9
1626373930000|2021-07-15 18:32:10|455|449.6|454.99|449.59|455|449.6|454.99|449.59|2
1626373940000|2021-07-15 18:32:20|454.97|449.57|454.86|449.46|454.99|449.59|454.86|449.46|15
1626373950000|2021-07-15 18:32:30|454.96|449.56|454.88|449.48|454.96|449.56|454.88|449.48|4
1626373960000|2021-07-15 18:32:40|454.96|449.56|454.98|449.58|454.98|449.58|454.88|449.48|7
1626373970000|2021-07-15 18:32:50|454.99|449.59|455.03|449.63|455.03|449.63|454.98|449.58|4
1626373980000|2021-07-15 18:33:00|455.05|449.65|455|449.6|455.05|449.65|454.94|449.54|11
1626373990000|2021-07-15 18:33:10|454.99|449.59|454.97|449.57|454.99|449.59|454.97|449.57|2
1626374000000|2021-07-15 18:33:20|455.02|449.62|455.08|449.68|455.11|449.71|454.99|449.59|27
1626374010000|2021-07-15 18:33:30|455.07|449.67|455.01|449.61|455.08|449.68|455.01|449.61|14
1626374020000|2021-07-15 18:33:40|455.06|449.66|455.02|449.62|455.15|449.75|455|449.6|15
1626374030000|2021-07-15 18:33:50|455.01|449.61|455.02|449.62|455.02|449.62|454.85|449.45|24
1626374040000|2021-07-15 18:34:00|455|449.6|455.09|449.69|455.15|449.75|455|449.6|12
1626374050000|2021-07-15 18:34:10|455.13|449.73|455.09|449.69|455.14|449.74|455.08|449.68|8
1626374060000|2021-07-15 18:34:20|455.11|449.71|455.14|449.74|455.16|449.76|455.11|449.71|10
1626374070000|2021-07-15 18:34:30|455.12|449.72|455.12|449.72|455.16|449.76|455.07|449.67|13
1626374080000|2021-07-15 18:34:40|455.11|449.71|455.11|449.71|455.13|449.73|455.11|449.71|8
1626374090000|2021-07-15 18:34:50|455.1|449.7|455.12|449.72|455.14|449.74|455.1|449.7|16
1626374100000|2021-07-15 18:35:00|455.13|449.73|455.12|449.72|455.13|449.73|455.11|449.71|4
1626374110000|2021-07-15 18:35:10|455.11|449.71|455.12|449.72|455.13|449.73|455.09|449.69|9
1626374120000|2021-07-15 18:35:20|455.18|449.78|455.47|450.07|455.47|450.07|455.15|449.75|16
1626374130000|2021-07-15 18:35:30|455.46|450.06|455.26|449.86|455.46|450.06|455.26|449.86|12
1626374140000|2021-07-15 18:35:40|455.25|449.85|455.14|449.74|455.25|449.85|455.04|449.64|19
1626374150000|2021-07-15 18:35:50|455.19|449.79|455.25|449.85|455.28|449.88|455.19|449.79|12
1626374160000|2021-07-15 18:36:00|455.19|449.79|455.09|449.69|455.2|449.8|455.09|449.69|12
1626374170000|2021-07-15 18:36:10|455.11|449.71|455.14|449.74|455.23|449.83|455.11|449.71|6
1626374180000|2021-07-15 18:36:20|455.13|449.73|455.12|449.72|455.14|449.74|455.11|449.71|10
1626374190000|2021-07-15 18:36:30|455.11|449.71|455.1|449.7|455.12|449.72|455.1|449.7|5
1626374200000|2021-07-15 18:36:40|455.07|449.67|455.07|449.67|455.07|449.67|455.07|449.67|1
1626374210000|2021-07-15 18:36:50|455.08|449.68|455.08|449.68|455.08|449.68|455.08|449.68|1
1626374220000|2021-07-15 18:37:00|455.1|449.7|455.11|449.71|455.11|449.71|455.09|449.69|9
1626374230000|2021-07-15 18:37:10|455.09|449.69|455.26|449.86|455.29|449.89|455.09|449.69|14
1626374240000|2021-07-15 18:37:20|455.25|449.85|455.09|449.69|455.25|449.85|455.09|449.69|12
1626374250000|2021-07-15 18:37:30|455.1|449.7|455.1|449.7|455.1|449.7|455.1|449.7|1
1626374260000|2021-07-15 18:37:40|455.09|449.69|455.11|449.71|455.12|449.72|455.09|449.69|4
1626374270000|2021-07-15 18:37:50|455.1|449.7|455.26|449.86|455.32|449.92|455.07|449.67|12
1626374280000|2021-07-15 18:38:00|455.25|449.85|455.24|449.84|455.28|449.88|455.21|449.81|12
1626374290000|2021-07-15 18:38:10|455.27|449.87|455.25|449.85|455.27|449.87|455.25|449.85|3
1626374300000|2021-07-15 18:38:20|455.26|449.86|455.41|450.01|455.41|450.01|455.22|449.82|11
1626374310000|2021-07-15 18:38:30|455.36|449.96|455.41|450.01|455.41|450.01|455.36|449.96|7
1626374320000|2021-07-15 18:38:40|455.4|450|455.37|449.97|455.4|450|455.34|449.94|5
1626374330000|2021-07-15 18:38:50|455.36|449.96|455.39|449.99|455.39|449.99|455.36|449.96|4
1626374340000|2021-07-15 18:39:00|455.34|449.94|455.35|449.95|455.38|449.98|455.33|449.93|14
1626374350000|2021-07-15 18:39:10|455.38|449.98|455.38|449.98|455.38|449.98|455.38|449.98|1
1626374360000|2021-07-15 18:39:20|455.36|449.96|455.43|450.03|455.61|450.21|455.35|449.95|17
1626374370000|2021-07-15 18:39:30|455.42|450.02|455.43|450.03|455.44|450.04|455.37|449.97|15
1626374380000|2021-07-15 18:39:40|455.44|450.04|455.42|450.02|455.45|450.05|455.4|450|18
1626374390000|2021-07-15 18:39:50|455.43|450.03|455.36|449.96|455.43|450.03|455.33|449.93|17
1626374400000|2021-07-15 18:40:00|455.34|449.94|455.35|449.95|455.36|449.96|455.34|449.94|8
1626374410000|2021-07-15 18:40:10|455.36|449.96|455.39|449.99|455.4|450|455.36|449.96|6
1626374420000|2021-07-15 18:40:20|455.4|450|455.34|449.94|455.44|450.04|455.34|449.94|7
1626374430000|2021-07-15 18:40:30|455.35|449.95|455.26|449.86|455.35|449.95|455.26|449.86|7
1626374440000|2021-07-15 18:40:40|455.3|449.9|455.25|449.85|455.3|449.9|455.25|449.85|6
1626374450000|2021-07-15 18:40:50|455.27|449.87|455.27|449.87|455.28|449.88|455.25|449.85|12
1626374460000|2021-07-15 18:41:00|455.26|449.86|455.23|449.83|455.29|449.89|455.23|449.83|8
1626374470000|2021-07-15 18:41:10|455.21|449.81|455.19|449.79|455.21|449.81|455.17|449.77|4
1626374480000|2021-07-15 18:41:20|455.18|449.78|455.31|449.91|455.35|449.95|455.15|449.75|16
1626374490000|2021-07-15 18:41:30|455.33|449.93|455.13|449.73|455.34|449.94|455.13|449.73|10
1626374500000|2021-07-15 18:41:40|455.07|449.67|454.9|449.5|455.07|449.67|454.85|449.45|13
1626374510000|2021-07-15 18:41:50|454.92|449.52|454.96|449.56|455.01|449.61|454.91|449.51|18
1626374520000|2021-07-15 18:42:00|454.95|449.55|455.15|449.75|455.23|449.83|454.95|449.55|12
1626374530000|2021-07-15 18:42:10|455.19|449.79|455.19|449.79|455.19|449.79|455.15|449.75|5
1626374540000|2021-07-15 18:42:20|455.15|449.75|455.18|449.78|455.19|449.79|455.15|449.75|3
1626374550000|2021-07-15 18:42:30|455.15|449.75|455|449.6|455.19|449.79|454.96|449.56|14
1626374560000|2021-07-15 18:42:40|454.99|449.59|455.02|449.62|455.08|449.68|454.98|449.58|7
1626374570000|2021-07-15 18:42:50|455.01|449.61|455.01|449.61|455.01|449.61|455|449.6|5
1626374580000|2021-07-15 18:43:00|455|449.6|455.09|449.69|455.09|449.69|454.94|449.54|15
1626374590000|2021-07-15 18:43:10|455.08|449.68|455.08|449.68|455.08|449.68|455.08|449.68|1
1626374600000|2021-07-15 18:43:20|455.09|449.69|455.02|449.62|455.09|449.69|455.01|449.61|11
1626374610000|2021-07-15 18:43:30|455.03|449.63|455.07|449.67|455.07|449.67|455.03|449.63|5
1626374620000|2021-07-15 18:43:40|455.05|449.65|455.13|449.73|455.17|449.77|455.05|449.65|7
1626374630000|2021-07-15 18:43:50|455.16|449.76|455.11|449.71|455.16|449.76|455.11|449.71|3
1626374640000|2021-07-15 18:44:00|455.1|449.7|455.13|449.73|455.17|449.77|455.1|449.7|8
1626374650000|2021-07-15 18:44:10|455.14|449.74|455.1|449.7|455.14|449.74|455.1|449.7|5
1626374660000|2021-07-15 18:44:20|455.11|449.71|455.13|449.73|455.13|449.73|455.08|449.68|7
1626374670000|2021-07-15 18:44:30|455.14|449.74|455.19|449.79|455.2|449.8|455.14|449.74|8
1626374680000|2021-07-15 18:44:40|455.2|449.8|455.49|450.09|455.49|450.09|455.2|449.8|17
1626374690000|2021-07-15 18:44:50|455.5|450.1|455.5|450.1|455.5|450.1|455.5|450.1|1
1626374700000|2021-07-15 18:45:00|455.49|450.09|455.43|450.03|455.5|450.1|455.42|450.02|9
1626374710000|2021-07-15 18:45:10|455.44|450.04|455.56|450.16|455.56|450.16|455.44|450.04|7
1626374720000|2021-07-15 18:45:20|455.57|450.17|455.46|450.06|455.59|450.19|455.46|450.06|8
1626374730000|2021-07-15 18:45:30|455.45|450.05|455.34|449.94|455.48|450.08|455.34|449.94|7
1626374740000|2021-07-15 18:45:40|455.3|449.9|455.21|449.81|455.31|449.91|455.21|449.81|8
1626374750000|2021-07-15 18:45:50|455.15|449.75|454.99|449.59|455.15|449.75|454.95|449.55|14
1626374760000|2021-07-15 18:46:00|454.97|449.57|454.91|449.51|455.03|449.63|454.9|449.5|23
1626374770000|2021-07-15 18:46:10|454.89|449.49|454.55|449.15|454.9|449.5|454.55|449.15|9
1626374780000|2021-07-15 18:46:20|454.54|449.14|454.68|449.28|454.71|449.31|454.54|449.14|17
1626374790000|2021-07-15 18:46:30|454.66|449.26|454.72|449.32|454.72|449.32|454.61|449.21|13
1626374800000|2021-07-15 18:46:40|454.74|449.34|454.76|449.36|454.78|449.38|454.73|449.33|16
1626374810000|2021-07-15 18:46:50|454.75|449.35|454.75|449.35|454.79|449.39|454.75|449.35|8
1626374820000|2021-07-15 18:47:00|454.76|449.36|454.17|448.77|454.76|449.36|454.16|448.76|16
1626374830000|2021-07-15 18:47:10|454.2|448.8|454.26|448.86|454.37|448.97|454.2|448.8|23
1626374840000|2021-07-15 18:47:20|454.24|448.84|454.52|449.12|454.52|449.12|454.16|448.76|20
1626374850000|2021-07-15 18:47:30|454.55|449.15|454.61|449.21|454.7|449.3|454.55|449.15|15
1626374860000|2021-07-15 18:47:40|454.6|449.2|454.77|449.37|454.77|449.37|454.49|449.09|14
1626374870000|2021-07-15 18:47:50|454.76|449.36|454.82|449.42|454.85|449.45|454.76|449.36|15
1626374880000|2021-07-15 18:48:00|454.81|449.41|455.1|449.7|455.1|449.7|454.75|449.35|21
1626374890000|2021-07-15 18:48:10|455.12|449.72|455.28|449.88|455.28|449.88|455.12|449.72|12
1626374900000|2021-07-15 18:48:20|455.32|449.92|455.31|449.91|455.32|449.92|455.31|449.91|2
1626374910000|2021-07-15 18:48:30|455.3|449.9|455.28|449.88|455.3|449.9|455.25|449.85|8
1626374920000|2021-07-15 18:48:40|455.29|449.89|455.31|449.91|455.31|449.91|455.29|449.89|2
1626374940000|2021-07-15 18:49:00|455.29|449.89|455.13|449.73|455.29|449.89|455.05|449.65|11
1626374950000|2021-07-15 18:49:10|455.12|449.72|454.99|449.59|455.12|449.72|454.99|449.59|5
1626374960000|2021-07-15 18:49:20|455.04|449.64|455.04|449.64|455.04|449.64|455.03|449.63|5
1626374970000|2021-07-15 18:49:30|455.06|449.66|455.08|449.68|455.08|449.68|455.06|449.66|5
1626374980000|2021-07-15 18:49:40|455.13|449.73|455.13|449.73|455.18|449.78|455.13|449.73|4
1626374990000|2021-07-15 18:49:50|455.19|449.79|455.29|449.89|455.3|449.9|455.19|449.79|8
1626375000000|2021-07-15 18:50:00|455.3|449.9|455.29|449.89|455.47|450.07|455.27|449.87|19
1626375010000|2021-07-15 18:50:10|455.31|449.91|455.5|450.1|455.5|450.1|455.27|449.87|13
1626375020000|2021-07-15 18:50:20|455.51|450.11|455.34|449.94|455.51|450.11|455.34|449.94|17
1626375030000|2021-07-15 18:50:30|455.35|449.95|455.47|450.07|455.47|450.07|455.35|449.95|10
1626375040000|2021-07-15 18:50:40|455.48|450.08|455.43|450.03|455.49|450.09|455.4|450|9
1626375050000|2021-07-15 18:50:50|455.44|450.04|455.68|450.28|455.72|450.32|455.44|450.04|18
1626375060000|2021-07-15 18:51:00|455.71|450.31|456.04|450.64|456.04|450.64|455.58|450.18|21
1626375070000|2021-07-15 18:51:10|456.1|450.7|456.14|450.74|456.41|451.01|456.1|450.7|25
1626375080000|2021-07-15 18:51:20|456.13|450.73|456.17|450.77|456.25|450.85|456.12|450.72|19
1626375090000|2021-07-15 18:51:30|456.18|450.78|456.09|450.69|456.23|450.83|456.08|450.68|13
1626375100000|2021-07-15 18:51:40|456.1|450.7|456.44|451.04|456.44|451.04|456.1|450.7|16
1626375110000|2021-07-15 18:51:50|456.46|451.06|456.38|450.98|456.68|451.28|456.38|450.98|18
1626375120000|2021-07-15 18:52:00|456.36|450.96|456.33|450.93|456.41|451.01|456.29|450.89|21
1626375130000|2021-07-15 18:52:10|456.3|450.9|456.19|450.79|456.3|450.9|456.13|450.73|11
1626375140000|2021-07-15 18:52:20|456.2|450.8|456.37|450.97|456.38|450.98|456.19|450.79|13
1626375150000|2021-07-15 18:52:30|456.38|450.98|456.57|451.17|456.61|451.21|456.32|450.92|28
1626375160000|2021-07-15 18:52:40|456.55|451.15|456.38|450.98|456.57|451.17|456.37|450.97|12
1626375170000|2021-07-15 18:52:50|456.39|450.99|456.32|450.92|456.39|450.99|456.28|450.88|13
1626375180000|2021-07-15 18:53:00|456.31|450.91|456.29|450.89|456.32|450.92|456.23|450.83|16
1626375190000|2021-07-15 18:53:10|456.3|450.9|456.29|450.89|456.31|450.91|456.26|450.86|12
1626375200000|2021-07-15 18:53:20|456.31|450.91|456.15|450.75|456.32|450.92|456.14|450.74|14
1626375210000|2021-07-15 18:53:30|456.16|450.76|456.21|450.81|456.36|450.96|456.16|450.76|16
1626375220000|2021-07-15 18:53:40|456.22|450.82|456.21|450.81|456.28|450.88|456.19|450.79|13
1626375230000|2021-07-15 18:53:50|456.2|450.8|456.33|450.93|456.33|450.93|456.2|450.8|12
1626375240000|2021-07-15 18:54:00|456.32|450.92|456.5|451.1|456.57|451.17|456.28|450.88|17
1626375250000|2021-07-15 18:54:10|456.49|451.09|456.32|450.92|456.49|451.09|456.32|450.92|18
1626375260000|2021-07-15 18:54:20|456.35|450.95|456.32|450.92|456.35|450.95|456.32|450.92|5
1626375270000|2021-07-15 18:54:30|456.31|450.91|456.34|450.94|456.34|450.94|456.29|450.89|9
1626375280000|2021-07-15 18:54:40|456.33|450.93|456.31|450.91|456.34|450.94|456.31|450.91|5
1626375290000|2021-07-15 18:54:50|456.34|450.94|456.32|450.92|456.34|450.94|456.23|450.83|14
1626375300000|2021-07-15 18:55:00|456.33|450.93|456.26|450.86|456.33|450.93|456.26|450.86|5
1626375310000|2021-07-15 18:55:10|456.25|450.85|456.01|450.61|456.25|450.85|456.01|450.61|5
1626375320000|2021-07-15 18:55:20|456|450.6|456|450.6|456|450.6|456|450.6|1
1626375330000|2021-07-15 18:55:30|455.99|450.59|455.97|450.57|455.99|450.59|455.97|450.57|2
1626375350000|2021-07-15 18:55:50|455.96|450.56|455.75|450.35|455.96|450.56|455.74|450.34|11
1626375360000|2021-07-15 18:56:00|455.74|450.34|455.87|450.47|455.87|450.47|455.74|450.34|11
1626375370000|2021-07-15 18:56:10|455.86|450.46|455.88|450.48|455.88|450.48|455.86|450.46|13
1626375380000|2021-07-15 18:56:20|455.87|450.47|455.6|450.2|455.87|450.47|455.59|450.19|17
1626375390000|2021-07-15 18:56:30|455.55|450.15|455.52|450.12|455.55|450.15|455.52|450.12|18
1626375400000|2021-07-15 18:56:40|455.53|450.13|455.85|450.45|455.88|450.48|455.52|450.12|23
1626375410000|2021-07-15 18:56:50|455.84|450.44|455.65|450.25|455.85|450.45|455.65|450.25|17
1626375420000|2021-07-15 18:57:00|455.66|450.26|455.72|450.32|455.81|450.41|455.66|450.26|15
1626375430000|2021-07-15 18:57:10|455.68|450.28|455.62|450.22|455.68|450.28|455.62|450.22|5
1626375440000|2021-07-15 18:57:20|455.61|450.21|455.6|450.2|455.63|450.23|455.6|450.2|3
1626375450000|2021-07-15 18:57:30|455.57|450.17|455.61|450.21|455.65|450.25|455.42|450.02|16
1626375460000|2021-07-15 18:57:40|455.63|450.23|455.63|450.23|455.64|450.24|455.61|450.21|14
1626375470000|2021-07-15 18:57:50|455.58|450.18|455.55|450.15|455.6|450.2|455.54|450.14|8
1626375480000|2021-07-15 18:58:00|455.56|450.16|455.56|450.16|455.58|450.18|455.54|450.14|14
1626375490000|2021-07-15 18:58:10|455.54|450.14|455.57|450.17|455.58|450.18|455.53|450.13|13
1626375500000|2021-07-15 18:58:20|455.55|450.15|455.57|450.17|455.57|450.17|455.52|450.12|8
1626375510000|2021-07-15 18:58:30|455.58|450.18|455.54|450.14|455.58|450.18|455.52|450.12|12
1626375520000|2021-07-15 18:58:40|455.53|450.13|455.53|450.13|455.53|450.13|455.53|450.13|1
1626375530000|2021-07-15 18:58:50|455.56|450.16|455.6|450.2|455.6|450.2|455.56|450.16|3
1626375540000|2021-07-15 18:59:00|455.61|450.21|455.74|450.34|455.76|450.36|455.61|450.21|10
1626375550000|2021-07-15 18:59:10|455.75|450.35|455.96|450.56|455.96|450.56|455.75|450.35|15
1626375560000|2021-07-15 18:59:20|455.92|450.52|455.89|450.49|455.93|450.53|455.89|450.49|6
1626375570000|2021-07-15 18:59:30|455.81|450.41|455.98|450.58|456.03|450.63|455.76|450.36|24
1626375580000|2021-07-15 18:59:40|455.97|450.57|455.96|450.56|455.98|450.58|455.93|450.53|14
1626375590000|2021-07-15 18:59:50|455.94|450.54|455.79|450.39|455.94|450.54|455.77|450.37|16
1626375600000|2021-07-15 19:00:00|455.78|450.38|456.06|450.66|456.16|450.76|455.77|450.37|28
1626375610000|2021-07-15 19:00:10|456.05|450.65|455.98|450.58|456.05|450.65|455.97|450.57|7
1626375620000|2021-07-15 19:00:20|455.97|450.57|455.99|450.59|455.99|450.59|455.97|450.57|7
1626375630000|2021-07-15 19:00:30|455.98|450.58|456.03|450.63|456.04|450.64|455.98|450.58|13
1626375640000|2021-07-15 19:00:40|456.02|450.62|456.02|450.62|456.03|450.63|456.02|450.62|3
1626375650000|2021-07-15 19:00:50|456.03|450.63|455.93|450.53|456.08|450.68|455.93|450.53|11
1626375660000|2021-07-15 19:01:00|455.86|450.46|455.91|450.51|455.92|450.52|455.86|450.46|11
1626375670000|2021-07-15 19:01:10|455.89|450.49|455.89|450.49|455.99|450.59|455.86|450.46|22
1626375680000|2021-07-15 19:01:20|455.88|450.48|455.89|450.49|455.9|450.5|455.86|450.46|10
1626375690000|2021-07-15 19:01:30|455.9|450.5|455.89|450.49|455.91|450.51|455.88|450.48|8
1626375700000|2021-07-15 19:01:40|455.92|450.52|455.95|450.55|455.96|450.56|455.87|450.47|8
1626375710000|2021-07-15 19:01:50|455.96|450.56|455.95|450.55|455.96|450.56|455.91|450.51|15
1626375720000|2021-07-15 19:02:00|455.96|450.56|455.96|450.56|455.97|450.57|455.95|450.55|7
1626375730000|2021-07-15 19:02:10|455.94|450.54|455.96|450.56|455.99|450.59|455.94|450.54|11
1626375740000|2021-07-15 19:02:20|455.95|450.55|456.27|450.87|456.33|450.93|455.95|450.55|24
1626375750000|2021-07-15 19:02:30|456.29|450.89|456.14|450.74|456.29|450.89|456.11|450.71|21
1626375760000|2021-07-15 19:02:40|456.16|450.76|456.13|450.73|456.17|450.77|456.1|450.7|13
1626375770000|2021-07-15 19:02:50|456.14|450.74|456.19|450.79|456.19|450.79|456.14|450.74|6
1626375780000|2021-07-15 19:03:00|456.2|450.8|456.21|450.81|456.21|450.81|456.19|450.79|7
1626375790000|2021-07-15 19:03:10|456.2|450.8|456.21|450.81|456.21|450.81|456.2|450.8|12
1626375800000|2021-07-15 19:03:20|456.2|450.8|456.31|450.91|456.31|450.91|456.2|450.8|10
1626375810000|2021-07-15 19:03:30|456.3|450.9|456.3|450.9|456.31|450.91|456.29|450.89|9
1626375820000|2021-07-15 19:03:40|456.31|450.91|456.3|450.9|456.31|450.91|456.28|450.88|8
1626375830000|2021-07-15 19:03:50|456.31|450.91|456.32|450.92|456.32|450.92|456.31|450.91|6
1626375840000|2021-07-15 19:04:00|456.31|450.91|456.32|450.92|456.32|450.92|456.31|450.91|2
1626375850000|2021-07-15 19:04:10|456.34|450.94|456.35|450.95|456.35|450.95|456.34|450.94|4
1626375860000|2021-07-15 19:04:20|456.34|450.94|456.35|450.95|456.35|450.95|456.34|450.94|2
1626375870000|2021-07-15 19:04:30|456.36|450.96|456.38|450.98|456.39|450.99|456.36|450.96|3
1626375880000|2021-07-15 19:04:40|456.39|450.99|456.24|450.84|456.39|450.99|456.24|450.84|3
1626375890000|2021-07-15 19:04:50|456.22|450.82|456.44|451.04|456.44|451.04|456.2|450.8|14
1626375900000|2021-07-15 19:05:00|456.45|451.05|456.73|451.33|456.73|451.33|456.45|451.05|12
1626375910000|2021-07-15 19:05:10|456.71|451.31|456.56|451.16|456.71|451.31|456.5|451.1|11
1626375920000|2021-07-15 19:05:20|456.55|451.15|456.34|450.94|456.55|451.15|456.34|450.94|10
1626375930000|2021-07-15 19:05:30|456.35|450.95|456.35|450.95|456.36|450.96|456.35|450.95|3
1626375940000|2021-07-15 19:05:40|456.37|450.97|456.39|450.99|456.39|450.99|456.37|450.97|6
1626375950000|2021-07-15 19:05:50|456.34|450.94|456.29|450.89|456.34|450.94|456.22|450.82|12
1626375960000|2021-07-15 19:06:00|456.31|450.91|456.31|450.91|456.31|450.91|456.31|450.91|1
1626375970000|2021-07-15 19:06:10|456.3|450.9|456.31|450.91|456.31|450.91|456.29|450.89|4
1626375980000|2021-07-15 19:06:20|456.34|450.94|456.31|450.91|456.34|450.94|456.31|450.91|2
1626375990000|2021-07-15 19:06:30|456.32|450.92|456.38|450.98|456.47|451.07|456.31|450.91|6
1626376000000|2021-07-15 19:06:40|456.26|450.86|456.31|450.91|456.33|450.93|456.1|450.7|24
1626376010000|2021-07-15 19:06:50|456.3|450.9|455.99|450.59|456.31|450.91|455.82|450.42|17
1626376020000|2021-07-15 19:07:00|456.01|450.61|455.78|450.38|456.03|450.63|455.78|450.38|14
1626376030000|2021-07-15 19:07:10|455.77|450.37|455.84|450.44|455.84|450.44|455.77|450.37|10
1626376040000|2021-07-15 19:07:20|455.85|450.45|455.85|450.45|455.86|450.46|455.8|450.4|9
1626376050000|2021-07-15 19:07:30|455.86|450.46|455.86|450.46|455.86|450.46|455.84|450.44|7
1626376060000|2021-07-15 19:07:40|455.89|450.49|455.95|450.55|455.95|450.55|455.89|450.49|6
1626376070000|2021-07-15 19:07:50|455.96|450.56|455.97|450.57|455.97|450.57|455.96|450.56|2
1626376080000|2021-07-15 19:08:00|455.99|450.59|456.04|450.64|456.04|450.64|455.99|450.59|5
1626376090000|2021-07-15 19:08:10|456.03|450.63|456.2|450.8|456.2|450.8|456.03|450.63|6
1626376100000|2021-07-15 19:08:20|456.21|450.81|456.11|450.71|456.21|450.81|456.04|450.64|13
1626376110000|2021-07-15 19:08:30|456.1|450.7|456.14|450.74|456.14|450.74|456.1|450.7|2
1626376120000|2021-07-15 19:08:40|456.13|450.73|456.13|450.73|456.13|450.73|456.13|450.73|1
1626376130000|2021-07-15 19:08:50|456.12|450.72|456.16|450.76|456.16|450.76|456.12|450.72|7
1626376140000|2021-07-15 19:09:00|456.13|450.73|456.13|450.73|456.13|450.73|456.13|450.73|1
1626376160000|2021-07-15 19:09:20|456.14|450.74|456.14|450.74|456.14|450.74|456.09|450.69|6
1626376170000|2021-07-15 19:09:30|456.13|450.73|456.15|450.75|456.15|450.75|456.12|450.72|5
1626376180000|2021-07-15 19:09:40|456.12|450.72|456.08|450.68|456.14|450.74|456.06|450.66|6
1626376190000|2021-07-15 19:09:50|456.1|450.7|456.17|450.77|456.17|450.77|456.09|450.69|12
1626376200000|2021-07-15 19:10:00|456.21|450.81|456.16|450.76|456.23|450.83|456.16|450.76|10
1626376210000|2021-07-15 19:10:10|456.12|450.72|456.1|450.7|456.12|450.72|456.03|450.63|22
1626376220000|2021-07-15 19:10:20|456.12|450.72|456.16|450.76|456.17|450.77|456.12|450.72|14
1626376230000|2021-07-15 19:10:30|456.17|450.77|456.16|450.76|456.18|450.78|456.14|450.74|13
1626376240000|2021-07-15 19:10:40|456.15|450.75|456.14|450.74|456.15|450.75|456.12|450.72|9
1626376250000|2021-07-15 19:10:50|456.11|450.71|456.1|450.7|456.11|450.71|456.08|450.68|4
1626376260000|2021-07-15 19:11:00|456.11|450.71|456.22|450.82|456.25|450.85|456.11|450.71|6
1626376270000|2021-07-15 19:11:10|456.24|450.84|456.05|450.65|456.24|450.84|456.05|450.65|11
1626376290000|2021-07-15 19:11:30|456.09|450.69|456.05|450.65|456.14|450.74|456.05|450.65|4
1626376300000|2021-07-15 19:11:40|456.06|450.66|456.06|450.66|456.06|450.66|456.01|450.61|10
1626376310000|2021-07-15 19:11:50|456.07|450.67|456.05|450.65|456.15|450.75|456.05|450.65|9
1626376320000|2021-07-15 19:12:00|456.06|450.66|456.15|450.75|456.15|450.75|456.06|450.66|7
1626376330000|2021-07-15 19:12:10|456.16|450.76|456.17|450.77|456.17|450.77|456.15|450.75|5
1626376340000|2021-07-15 19:12:20|456.18|450.78|456.08|450.68|456.22|450.82|456.08|450.68|6
1626376350000|2021-07-15 19:12:30|456.07|450.67|456.05|450.65|456.07|450.67|456.04|450.64|3
1626376360000|2021-07-15 19:12:40|456.09|450.69|456.17|450.77|456.17|450.77|456.09|450.69|7
1626376370000|2021-07-15 19:12:50|456.16|450.76|456.09|450.69|456.16|450.76|456.02|450.62|9
1626376380000|2021-07-15 19:13:00|456.07|450.67|456.06|450.66|456.07|450.67|456.06|450.66|2
1626376390000|2021-07-15 19:13:10|456.08|450.68|456.21|450.81|456.21|450.81|456.08|450.68|7
1626376400000|2021-07-15 19:13:20|456.26|450.86|456.25|450.85|456.26|450.86|456.25|450.85|2
1626376410000|2021-07-15 19:13:30|456.22|450.82|456.17|450.77|456.25|450.85|456.14|450.74|9
1626376420000|2021-07-15 19:13:40|456.11|450.71|456.16|450.76|456.16|450.76|456.11|450.71|2
1626376440000|2021-07-15 19:14:00|456.17|450.77|456.32|450.92|456.32|450.92|456.17|450.77|7
1626376460000|2021-07-15 19:14:20|456.26|450.86|456.26|450.86|456.26|450.86|456.26|450.86|1
1626376470000|2021-07-15 19:14:30|456.32|450.92|456.3|450.9|456.32|450.92|456.3|450.9|2
1626376480000|2021-07-15 19:14:40|456.28|450.88|456.28|450.88|456.28|450.88|456.28|450.88|1
1626376490000|2021-07-15 19:14:50|456.31|450.91|456.26|450.86|456.31|450.91|456.26|450.86|3
1626376500000|2021-07-15 19:15:00|456.27|450.87|456.3|450.9|456.32|450.92|456.24|450.84|11
1626376510000|2021-07-15 19:15:10|456.26|450.86|456.34|450.94|456.37|450.97|456.26|450.86|10
1626376520000|2021-07-15 19:15:20|456.32|450.92|456.48|451.08|456.5|451.1|456.32|450.92|19
1626376530000|2021-07-15 19:15:30|456.47|451.07|456.49|451.09|456.49|451.09|456.47|451.07|5
1626376540000|2021-07-15 19:15:40|456.48|451.08|456.55|451.15|456.56|451.16|456.48|451.08|14
1626376550000|2021-07-15 19:15:50|456.57|451.17|456.6|451.2|456.68|451.28|456.57|451.17|16
1626376560000|2021-07-15 19:16:00|456.46|451.06|456.62|451.22|456.62|451.22|456.43|451.03|18
1626376570000|2021-07-15 19:16:10|456.63|451.23|456.65|451.25|456.65|451.25|456.62|451.22|4
1626376580000|2021-07-15 19:16:20|456.64|451.24|456.65|451.25|456.65|451.25|456.64|451.24|2
1626376590000|2021-07-15 19:16:30|456.55|451.15|456.65|451.25|456.66|451.26|456.55|451.15|8
1626376600000|2021-07-15 19:16:40|456.66|451.26|456.84|451.44|456.84|451.44|456.66|451.26|7
1626376610000|2021-07-15 19:16:50|456.83|451.43|456.85|451.45|456.86|451.46|456.78|451.38|5
1626376620000|2021-07-15 19:17:00|456.84|451.44|456.92|451.52|456.92|451.52|456.76|451.36|15
1626376630000|2021-07-15 19:17:10|456.91|451.51|456.91|451.51|456.97|451.57|456.86|451.46|16
1626376640000|2021-07-15 19:17:20|456.9|451.5|457.26|451.86|457.26|451.86|456.9|451.5|18
1626376650000|2021-07-15 19:17:30|457.28|451.88|457.16|451.76|457.28|451.88|457.16|451.76|8
1626376660000|2021-07-15 19:17:40|457.17|451.77|457.21|451.81|457.21|451.81|457.16|451.76|5
1626376670000|2021-07-15 19:17:50|457.23|451.83|457.39|451.99|457.46|452.06|457.23|451.83|9
1626376680000|2021-07-15 19:18:00|457.34|451.94|457.4|452|457.4|452|457.31|451.91|13
1626376690000|2021-07-15 19:18:10|457.36|451.96|457.39|451.99|457.42|452.02|457.34|451.94|17
1626376700000|2021-07-15 19:18:20|457.41|452.01|457.31|451.91|457.45|452.05|457.3|451.9|14
1626376710000|2021-07-15 19:18:30|457.29|451.89|457.33|451.93|457.41|452.01|457.29|451.89|8
1626376720000|2021-07-15 19:18:40|457.39|451.99|457.65|452.25|457.65|452.25|457.39|451.99|13
1626376730000|2021-07-15 19:18:50|457.66|452.26|457.84|452.44|457.89|452.49|457.66|452.26|22
1626376740000|2021-07-15 19:19:00|457.83|452.43|457.99|452.59|458|452.6|457.77|452.37|16
1626376750000|2021-07-15 19:19:10|457.95|452.55|458.18|452.78|458.23|452.83|457.95|452.55|24
1626376760000|2021-07-15 19:19:20|458.14|452.74|459.36|453.96|459.36|453.96|458.14|452.74|29
1626376770000|2021-07-15 19:19:30|459.37|453.97|459.55|454.15|459.9|454.5|459.37|453.97|17
1626376780000|2021-07-15 19:19:40|459.49|454.09|459.06|453.66|459.49|454.09|459.06|453.66|16
1626376790000|2021-07-15 19:19:50|459.02|453.62|459.4|454|459.4|454|459|453.6|18
1626376800000|2021-07-15 19:20:00|459.39|453.99|459.25|453.85|459.39|453.99|459|453.6|28
1626376810000|2021-07-15 19:20:10|459.24|453.84|458.53|453.13|459.25|453.85|458.52|453.12|20
1626376820000|2021-07-15 19:20:20|458.52|453.12|458.35|452.95|458.58|453.18|458.34|452.94|17
1626376830000|2021-07-15 19:20:30|458.45|453.05|458.35|452.95|458.63|453.23|458.35|452.95|12
1626376840000|2021-07-15 19:20:40|458.13|452.73|458.07|452.67|458.22|452.82|458.07|452.67|9
1626376850000|2021-07-15 19:20:50|458.23|452.83|458.03|452.63|458.23|452.83|458.03|452.63|6
1626376860000|2021-07-15 19:21:00|457.89|452.49|457.62|452.22|457.91|452.51|457.62|452.22|9
1626376870000|2021-07-15 19:21:10|457.54|452.14|457.42|452.02|457.58|452.18|457.36|451.96|14
1626376890000|2021-07-15 19:21:30|457.41|452.01|457.4|452|457.41|452.01|457.4|452|2
1626376900000|2021-07-15 19:21:40|457.36|451.96|457.37|451.97|457.49|452.09|457.25|451.85|22
1626376910000|2021-07-15 19:21:50|457.35|451.95|457.49|452.09|457.51|452.11|457.35|451.95|13
1626376920000|2021-07-15 19:22:00|457.46|452.06|457.27|451.87|457.46|452.06|457.22|451.82|15
1626376930000|2021-07-15 19:22:10|457.26|451.86|457.17|451.77|457.27|451.87|457.17|451.77|9
1626376940000|2021-07-15 19:22:20|457.23|451.83|456.92|451.52|457.23|451.83|456.88|451.48|17
1626376950000|2021-07-15 19:22:30|456.9|451.5|456.84|451.44|456.9|451.5|456.81|451.41|7
1626376960000|2021-07-15 19:22:40|456.83|451.43|456.75|451.35|456.83|451.43|456.75|451.35|6
1626376970000|2021-07-15 19:22:50|456.78|451.38|456.76|451.36|456.83|451.43|456.75|451.35|12
1626376980000|2021-07-15 19:23:00|456.79|451.39|457.02|451.62|457.02|451.62|456.75|451.35|14
1626376990000|2021-07-15 19:23:10|456.96|451.56|456.89|451.49|456.96|451.56|456.86|451.46|17
1626377000000|2021-07-15 19:23:20|456.87|451.47|456.8|451.4|456.87|451.47|456.8|451.4|7
1626377010000|2021-07-15 19:23:30|456.75|451.35|456.71|451.31|456.75|451.35|456.66|451.26|10
1626377020000|2021-07-15 19:23:40|456.62|451.22|456.61|451.21|456.72|451.32|456.6|451.2|12
1626377030000|2021-07-15 19:23:50|456.62|451.22|456.59|451.19|456.62|451.22|456.59|451.19|2
1626377040000|2021-07-15 19:24:00|456.62|451.22|456.59|451.19|456.62|451.22|456.59|451.19|5
1626377050000|2021-07-15 19:24:10|456.57|451.17|456.41|451.01|456.59|451.19|456.34|450.94|11
1626377060000|2021-07-15 19:24:20|456.46|451.06|456.5|451.1|456.55|451.15|456.45|451.05|18
1626377070000|2021-07-15 19:24:30|456.49|451.09|456.45|451.05|456.52|451.12|456.44|451.04|13
1626377080000|2021-07-15 19:24:40|456.47|451.07|456.59|451.19|456.59|451.19|456.46|451.06|14
1626377090000|2021-07-15 19:24:50|456.58|451.18|456.69|451.29|456.7|451.3|456.58|451.18|12
1626377100000|2021-07-15 19:25:00|456.62|451.22|456.55|451.15|456.62|451.22|456.51|451.11|9
1626377110000|2021-07-15 19:25:10|456.51|451.11|456.28|450.88|456.53|451.13|456.27|450.87|15
1626377120000|2021-07-15 19:25:20|456.3|450.9|456.35|450.95|456.38|450.98|456.27|450.87|10
1626377130000|2021-07-15 19:25:30|456.36|450.96|456.33|450.93|456.36|450.96|456.31|450.91|6
1626377140000|2021-07-15 19:25:40|456.39|450.99|456.53|451.13|456.56|451.16|456.39|450.99|24
1626377150000|2021-07-15 19:25:50|456.59|451.19|456.82|451.42|456.88|451.48|456.53|451.13|15
1626377160000|2021-07-15 19:26:00|456.81|451.41|456.46|451.06|456.81|451.41|456.46|451.06|11
1626377170000|2021-07-15 19:26:10|456.49|451.09|456.47|451.07|456.54|451.14|456.46|451.06|10
1626377180000|2021-07-15 19:26:20|456.56|451.16|456.94|451.54|456.94|451.54|456.56|451.16|12
1626377190000|2021-07-15 19:26:30|456.96|451.56|457.05|451.65|457.06|451.66|456.9|451.5|15
1626377200000|2021-07-15 19:26:40|457.06|451.66|457.28|451.88|457.37|451.97|457.06|451.66|14
1626377210000|2021-07-15 19:26:50|457.3|451.9|457.27|451.87|457.31|451.91|457.26|451.86|8
1626377220000|2021-07-15 19:27:00|457.32|451.92|456.93|451.53|457.39|451.99|456.92|451.52|23
1626377230000|2021-07-15 19:27:10|456.94|451.54|456.99|451.59|457|451.6|456.94|451.54|15
1626377240000|2021-07-15 19:27:20|456.98|451.58|456.69|451.29|456.98|451.58|456.68|451.28|13
1626377250000|2021-07-15 19:27:30|456.7|451.3|456.89|451.49|456.96|451.56|456.7|451.3|12
1626377260000|2021-07-15 19:27:40|456.9|451.5|456.81|451.41|456.98|451.58|456.8|451.4|14
1626377270000|2021-07-15 19:27:50|456.8|451.4|456.85|451.45|456.89|451.49|456.79|451.39|14
1626377280000|2021-07-15 19:28:00|456.93|451.53|456.95|451.55|457.1|451.7|456.92|451.52|16
1626377290000|2021-07-15 19:28:10|456.94|451.54|456.97|451.57|456.97|451.57|456.94|451.54|8
1626377300000|2021-07-15 19:28:20|456.96|451.56|456.88|451.48|456.97|451.57|456.88|451.48|11
1626377310000|2021-07-15 19:28:30|456.89|451.49|456.89|451.49|456.92|451.52|456.89|451.49|6
1626377320000|2021-07-15 19:28:40|456.9|451.5|456.89|451.49|456.9|451.5|456.83|451.43|9
1626377330000|2021-07-15 19:28:50|456.9|451.5|456.9|451.5|456.93|451.53|456.9|451.5|8
1626377340000|2021-07-15 19:29:00|456.92|451.52|456.92|451.52|456.92|451.52|456.88|451.48|7
1626377350000|2021-07-15 19:29:10|456.93|451.53|456.94|451.54|456.95|451.55|456.93|451.53|4
1626377360000|2021-07-15 19:29:20|456.93|451.53|456.92|451.52|456.94|451.54|456.92|451.52|4
1626377370000|2021-07-15 19:29:30|456.93|451.53|456.99|451.59|456.99|451.59|456.91|451.51|11
1626377380000|2021-07-15 19:29:40|457|451.6|457.32|451.92|457.38|451.98|457|451.6|19
1626377390000|2021-07-15 19:29:50|457.3|451.9|457.33|451.93|457.33|451.93|457.3|451.9|3
1626377400000|2021-07-15 19:30:00|457.31|451.91|457.02|451.62|457.31|451.91|457.02|451.62|16
1626377410000|2021-07-15 19:30:10|457.05|451.65|456.93|451.53|457.05|451.65|456.92|451.52|9
1626377420000|2021-07-15 19:30:20|456.92|451.52|456.84|451.44|456.94|451.54|456.84|451.44|11
1626377430000|2021-07-15 19:30:30|456.83|451.43|456.75|451.35|456.83|451.43|456.63|451.23|9
1626377440000|2021-07-15 19:30:40|456.74|451.34|456.59|451.19|456.74|451.34|456.59|451.19|12
1626377450000|2021-07-15 19:30:50|456.66|451.26|456.62|451.22|456.66|451.26|456.62|451.22|4
1626377460000|2021-07-15 19:31:00|456.61|451.21|456.74|451.34|456.76|451.36|456.41|451.01|22
1626377470000|2021-07-15 19:31:10|456.75|451.35|456.74|451.34|456.79|451.39|456.71|451.31|11
1626377480000|2021-07-15 19:31:20|456.72|451.32|456.73|451.33|456.76|451.36|456.69|451.29|8
1626377490000|2021-07-15 19:31:30|456.71|451.31|456.64|451.24|456.71|451.31|456.61|451.21|4
1626377500000|2021-07-15 19:31:40|456.61|451.21|456.58|451.18|456.64|451.24|456.58|451.18|5
1626377510000|2021-07-15 19:31:50|456.56|451.16|456.31|450.91|456.56|451.16|456.3|450.9|7
1626377520000|2021-07-15 19:32:00|456.28|450.88|456.28|450.88|456.33|450.93|456.28|450.88|14
1626377530000|2021-07-15 19:32:10|456.29|450.89|456.5|451.1|456.54|451.14|456.28|450.88|8
1626377540000|2021-07-15 19:32:20|456.49|451.09|456.29|450.89|456.54|451.14|456.27|450.87|15
1626377550000|2021-07-15 19:32:30|456.27|450.87|456.45|451.05|456.46|451.06|456.24|450.84|10
1626377560000|2021-07-15 19:32:40|456.44|451.04|456.33|450.93|456.45|451.05|456.33|450.93|12
1626377570000|2021-07-15 19:32:50|456.32|450.92|456.32|450.92|456.32|450.92|456.31|450.91|3
1626377580000|2021-07-15 19:33:00|456.33|450.93|456.27|450.87|456.33|450.93|456.27|450.87|8
1626377590000|2021-07-15 19:33:10|456.28|450.88|456.28|450.88|456.3|450.9|456.28|450.88|4
1626377600000|2021-07-15 19:33:20|456.27|450.87|456.52|451.12|456.57|451.17|456.27|450.87|13
1626377610000|2021-07-15 19:33:30|456.47|451.07|456.46|451.06|456.5|451.1|456.46|451.06|13
1626377620000|2021-07-15 19:33:40|456.48|451.08|456.58|451.18|456.58|451.18|456.48|451.08|5
1626377630000|2021-07-15 19:33:50|456.59|451.19|456.53|451.13|456.6|451.2|456.51|451.11|11
1626377640000|2021-07-15 19:34:00|456.51|451.11|456.7|451.3|456.71|451.31|456.51|451.11|15
1626377650000|2021-07-15 19:34:10|456.68|451.28|456.5|451.1|456.68|451.28|456.5|451.1|8
1626377660000|2021-07-15 19:34:20|456.49|451.09|456.43|451.03|456.51|451.11|456.43|451.03|14
1626377670000|2021-07-15 19:34:30|456.42|451.02|456.41|451.01|456.42|451.02|456.41|451.01|8
1626377680000|2021-07-15 19:34:40|456.43|451.03|456.48|451.08|456.54|451.14|456.27|450.87|19
1626377690000|2021-07-15 19:34:50|456.49|451.09|456.67|451.27|456.7|451.3|456.49|451.09|13
1626377700000|2021-07-15 19:35:00|456.63|451.23|456.66|451.26|456.66|451.26|456.63|451.23|14
1626377710000|2021-07-15 19:35:10|456.67|451.27|456.64|451.24|456.67|451.27|456.63|451.23|4
1626377720000|2021-07-15 19:35:20|456.63|451.23|456.59|451.19|456.64|451.24|456.59|451.19|9
1626377730000|2021-07-15 19:35:30|456.49|451.09|456.41|451.01|456.5|451.1|456.41|451.01|7
1626377740000|2021-07-15 19:35:40|456.4|451|456.45|451.05|456.45|451.05|456.33|450.93|5
1626377750000|2021-07-15 19:35:50|456.42|451.02|456.42|451.02|456.44|451.04|456.42|451.02|6
1626377760000|2021-07-15 19:36:00|456.43|451.03|456.5|451.1|456.53|451.13|456.43|451.03|12
1626377770000|2021-07-15 19:36:10|456.51|451.11|456.5|451.1|456.51|451.11|456.49|451.09|4
1626377780000|2021-07-15 19:36:20|456.48|451.08|456.5|451.1|456.5|451.1|456.47|451.07|7
1626377790000|2021-07-15 19:36:30|456.49|451.09|456.5|451.1|456.5|451.1|456.48|451.08|6
1626377800000|2021-07-15 19:36:40|456.49|451.09|456.48|451.08|456.5|451.1|456.47|451.07|8
1626377810000|2021-07-15 19:36:50|456.49|451.09|456.41|451.01|456.49|451.09|456.41|451.01|15
1626377830000|2021-07-15 19:37:10|456.42|451.02|456.41|451.01|456.42|451.02|456.39|450.99|7
1626377840000|2021-07-15 19:37:20|456.42|451.02|456.37|450.97|456.42|451.02|456.37|450.97|6
1626377850000|2021-07-15 19:37:30|456.4|451|456.39|450.99|456.4|451|456.37|450.97|14
1626377860000|2021-07-15 19:37:40|456.42|451.02|456.43|451.03|456.5|451.1|456.39|450.99|16
1626377870000|2021-07-15 19:37:50|456.41|451.01|456.39|450.99|456.41|451.01|456.39|450.99|7
1626377880000|2021-07-15 19:38:00|456.42|451.02|456.43|451.03|456.45|451.05|456.4|451|20
1626377890000|2021-07-15 19:38:10|456.42|451.02|456.42|451.02|456.45|451.05|456.42|451.02|3
1626377900000|2021-07-15 19:38:20|456.4|451|456.4|451|456.4|451|456.4|451|1
1626377910000|2021-07-15 19:38:30|456.42|451.02|456.42|451.02|456.42|451.02|456.4|451|3
1626377920000|2021-07-15 19:38:40|456.39|450.99|456.41|451.01|456.43|451.03|456.39|450.99|6
1626377930000|2021-07-15 19:38:50|456.4|451|456.4|451|456.4|451|456.4|451|1
1626377940000|2021-07-15 19:39:00|456.39|450.99|456.42|451.02|456.42|451.02|456.39|450.99|3
1626377950000|2021-07-15 19:39:10|456.39|450.99|456.33|450.93|456.42|451.02|456.33|450.93|5
1626377960000|2021-07-15 19:39:20|456.42|451.02|456.37|450.97|456.42|451.02|456.37|450.97|3
1626377970000|2021-07-15 19:39:30|456.39|450.99|456.39|450.99|456.39|450.99|456.37|450.97|3
1626377990000|2021-07-15 19:39:50|456.47|451.07|456.69|451.29|456.72|451.32|456.47|451.07|13
1626378000000|2021-07-15 19:40:00|456.68|451.28|456.69|451.29|456.7|451.3|456.63|451.23|10
1626378020000|2021-07-15 19:40:20|456.64|451.24|456.55|451.15|456.67|451.27|456.55|451.15|6
1626378030000|2021-07-15 19:40:30|456.53|451.13|456.49|451.09|456.55|451.15|456.47|451.07|10
1626378040000|2021-07-15 19:40:40|456.48|451.08|456.43|451.03|456.48|451.08|456.43|451.03|4
1626378060000|2021-07-15 19:41:00|456.4|451|456.59|451.19|456.6|451.2|456.4|451|11
1626378070000|2021-07-15 19:41:10|456.58|451.18|456.46|451.06|456.58|451.18|456.43|451.03|12
1626378080000|2021-07-15 19:41:20|456.45|451.05|456.47|451.07|456.48|451.08|456.45|451.05|8
1626378090000|2021-07-15 19:41:30|456.48|451.08|456.61|451.21|456.68|451.28|456.48|451.08|17
1626378100000|2021-07-15 19:41:40|456.6|451.2|456.5|451.1|456.61|451.21|456.48|451.08|6
1626378110000|2021-07-15 19:41:50|456.49|451.09|456.48|451.08|456.51|451.11|456.48|451.08|6
1626378130000|2021-07-15 19:42:10|456.4|451|456.4|451|456.42|451.02|456.4|451|5
1626378140000|2021-07-15 19:42:20|456.42|451.02|456.42|451.02|456.42|451.02|456.42|451.02|1
1626378150000|2021-07-15 19:42:30|456.4|451|456.39|450.99|456.4|451|456.37|450.97|6
1626378160000|2021-07-15 19:42:40|456.37|450.97|456.21|450.81|456.39|450.99|456.21|450.81|5
1626378170000|2021-07-15 19:42:50|456.25|450.85|456.51|451.11|456.64|451.24|456.25|450.85|21
1626378180000|2021-07-15 19:43:00|456.54|451.14|456.46|451.06|456.54|451.14|456.46|451.06|7
1626378200000|2021-07-15 19:43:20|456.48|451.08|456.55|451.15|456.65|451.25|456.48|451.08|13
1626378210000|2021-07-15 19:43:30|456.54|451.14|456.49|451.09|456.55|451.15|456.49|451.09|12
1626378220000|2021-07-15 19:43:40|456.5|451.1|456.52|451.12|456.53|451.13|456.49|451.09|11
1626378230000|2021-07-15 19:43:50|456.51|451.11|456.51|451.11|456.55|451.15|456.51|451.11|12
1626378240000|2021-07-15 19:44:00|456.5|451.1|456.65|451.25|456.69|451.29|456.5|451.1|12
1626378250000|2021-07-15 19:44:10|456.68|451.28|456.81|451.41|456.81|451.41|456.64|451.24|7
1626378260000|2021-07-15 19:44:20|456.8|451.4|456.86|451.46|456.87|451.47|456.79|451.39|13
1626378270000|2021-07-15 19:44:30|456.85|451.45|456.7|451.3|456.85|451.45|456.69|451.29|11
1626378280000|2021-07-15 19:44:40|456.71|451.31|456.6|451.2|456.78|451.38|456.6|451.2|22
1626378290000|2021-07-15 19:44:50|456.62|451.22|456.57|451.17|456.62|451.22|456.53|451.13|6
1626378300000|2021-07-15 19:45:00|456.59|451.19|456.71|451.31|456.73|451.33|456.59|451.19|14
1626378310000|2021-07-15 19:45:10|456.7|451.3|456.74|451.34|456.75|451.35|456.7|451.3|17
1626378320000|2021-07-15 19:45:20|456.76|451.36|456.73|451.33|456.76|451.36|456.72|451.32|10
1626378330000|2021-07-15 19:45:30|456.72|451.32|456.75|451.35|456.75|451.35|456.72|451.32|5
1626378340000|2021-07-15 19:45:40|456.76|451.36|456.72|451.32|456.76|451.36|456.72|451.32|8
1626378350000|2021-07-15 19:45:50|456.71|451.31|456.62|451.22|456.73|451.33|456.62|451.22|13
1626378360000|2021-07-15 19:46:00|456.61|451.21|456.61|451.21|456.61|451.21|456.58|451.18|4
1626378370000|2021-07-15 19:46:10|456.58|451.18|456.63|451.23|456.63|451.23|456.58|451.18|3
1626378400000|2021-07-15 19:46:40|456.71|451.31|456.64|451.24|456.75|451.35|456.61|451.21|12
1626378410000|2021-07-15 19:46:50|456.63|451.23|456.61|451.21|456.63|451.23|456.61|451.21|4
1626378420000|2021-07-15 19:47:00|456.64|451.24|456.64|451.24|456.73|451.33|456.64|451.24|7
1626378430000|2021-07-15 19:47:10|456.68|451.28|456.7|451.3|456.7|451.3|456.68|451.28|2
1626378440000|2021-07-15 19:47:20|456.73|451.33|456.62|451.22|456.73|451.33|456.62|451.22|7
1626378450000|2021-07-15 19:47:30|456.69|451.29|456.68|451.28|456.69|451.29|456.68|451.28|2
1626378460000|2021-07-15 19:47:40|456.62|451.22|456.62|451.22|456.62|451.22|456.62|451.22|1
1626378480000|2021-07-15 19:48:00|456.61|451.21|456.61|451.21|456.66|451.26|456.54|451.14|5
1626378490000|2021-07-15 19:48:10|456.53|451.13|456.53|451.13|456.53|451.13|456.53|451.13|1
1626378500000|2021-07-15 19:48:20|456.57|451.17|456.74|451.34|456.74|451.34|456.57|451.17|3
1626378510000|2021-07-15 19:48:30|456.73|451.33|456.68|451.28|456.8|451.4|456.66|451.26|19
1626378520000|2021-07-15 19:48:40|456.71|451.31|456.59|451.19|456.71|451.31|456.58|451.18|10
1626378530000|2021-07-15 19:48:50|456.58|451.18|456.51|451.11|456.58|451.18|456.51|451.11|6
1626378540000|2021-07-15 19:49:00|456.56|451.16|456.57|451.17|456.58|451.18|456.56|451.16|3
1626378550000|2021-07-15 19:49:10|456.56|451.16|456.67|451.27|456.67|451.27|456.56|451.16|5
1626378560000|2021-07-15 19:49:20|456.69|451.29|456.69|451.29|456.69|451.29|456.68|451.28|5
1626378570000|2021-07-15 19:49:30|456.7|451.3|456.84|451.44|456.85|451.45|456.7|451.3|14
1626378580000|2021-07-15 19:49:40|456.78|451.38|456.78|451.38|456.8|451.4|456.73|451.33|16
1626378590000|2021-07-15 19:49:50|456.77|451.37|456.74|451.34|456.8|451.4|456.72|451.32|9
1626378600000|2021-07-15 19:50:00|456.73|451.33|456.79|451.39|456.81|451.41|456.73|451.33|20
1626378610000|2021-07-15 19:50:10|456.78|451.38|457.2|451.8|457.23|451.83|456.78|451.38|22
1626378620000|2021-07-15 19:50:20|457.21|451.81|457.18|451.78|457.21|451.81|457.16|451.76|13
1626378630000|2021-07-15 19:50:30|457.15|451.75|457.05|451.65|457.18|451.78|457.03|451.63|18
1626378640000|2021-07-15 19:50:40|457.07|451.67|457.44|452.04|457.45|452.05|457.06|451.66|21
1626378650000|2021-07-15 19:50:50|457.42|452.02|457.36|451.96|457.45|452.05|457.31|451.91|25
1626378660000|2021-07-15 19:51:00|457.34|451.94|457.37|451.97|457.37|451.97|457.33|451.93|20
1626378670000|2021-07-15 19:51:10|457.41|452.01|457.52|452.12|457.52|452.12|457.29|451.89|22
1626378680000|2021-07-15 19:51:20|457.54|452.14|457.57|452.17|457.61|452.21|457.54|452.14|17
1626378690000|2021-07-15 19:51:30|457.56|452.16|457.55|452.15|457.6|452.2|457.55|452.15|18
1626378700000|2021-07-15 19:51:40|457.57|452.17|457.8|452.4|457.8|452.4|457.55|452.15|19
1626378710000|2021-07-15 19:51:50|457.81|452.41|457.82|452.42|457.87|452.47|457.78|452.38|12
1626378720000|2021-07-15 19:52:00|457.85|452.45|458.54|453.14|458.71|453.31|457.85|452.45|28
1626378730000|2021-07-15 19:52:10|458.48|453.08|458.38|452.98|458.49|453.09|458.21|452.81|27
1626378740000|2021-07-15 19:52:20|458.37|452.97|458.4|453|458.4|453|458.3|452.9|14
1626378750000|2021-07-15 19:52:30|458.39|452.99|458.33|452.93|458.39|452.99|458.32|452.92|16
1626378760000|2021-07-15 19:52:40|458.32|452.92|458.24|452.84|458.35|452.95|458.24|452.84|8
1626378770000|2021-07-15 19:52:50|458.25|452.85|458.31|452.91|458.31|452.91|458.25|452.85|5
1626378780000|2021-07-15 19:53:00|458.33|452.93|458.37|452.97|458.39|452.99|458.23|452.83|13
1626378790000|2021-07-15 19:53:10|458.35|452.95|458.3|452.9|458.35|452.95|458.3|452.9|14
1626378800000|2021-07-15 19:53:20|458.33|452.93|458.3|452.9|458.33|452.93|458.3|452.9|3
1626378810000|2021-07-15 19:53:30|458.31|452.91|458.38|452.98|458.4|453|458.25|452.85|13
1626378820000|2021-07-15 19:53:40|458.4|453|458.43|453.03|458.43|453.03|458.4|453|8
1626378830000|2021-07-15 19:53:50|458.44|453.04|458.35|452.95|458.44|453.04|458.33|452.93|13
1626378840000|2021-07-15 19:54:00|458.34|452.94|458.36|452.96|458.39|452.99|458.34|452.94|13
1626378850000|2021-07-15 19:54:10|458.34|452.94|458.33|452.93|458.38|452.98|458.3|452.9|19
1626378860000|2021-07-15 19:54:20|458.3|452.9|458.33|452.93|458.35|452.95|458.26|452.86|11
1626378870000|2021-07-15 19:54:30|458.31|452.91|458.32|452.92|458.34|452.94|458.29|452.89|12
1626378880000|2021-07-15 19:54:40|458.31|452.91|458.39|452.99|458.39|452.99|458.29|452.89|14
1626378890000|2021-07-15 19:54:50|458.41|453.01|458.48|453.08|458.51|453.11|458.41|453.01|14
1626378900000|2021-07-15 19:55:00|458.47|453.07|458.34|452.94|458.47|453.07|458.3|452.9|13
1626378910000|2021-07-15 19:55:10|458.29|452.89|458.16|452.76|458.3|452.9|458.15|452.75|10
1626378920000|2021-07-15 19:55:20|458.15|452.75|458.02|452.62|458.16|452.76|458.02|452.62|4
1626378930000|2021-07-15 19:55:30|458.03|452.63|458.04|452.64|458.06|452.66|458.03|452.63|4
1626378940000|2021-07-15 19:55:40|458.06|452.66|458.06|452.66|458.06|452.66|458.04|452.64|3
1626378950000|2021-07-15 19:55:50|458.04|452.64|458.09|452.69|458.1|452.7|458.04|452.64|8
1626378960000|2021-07-15 19:56:00|458.1|452.7|458.22|452.82|458.22|452.82|458.1|452.7|11
1626378970000|2021-07-15 19:56:10|458.21|452.81|458.02|452.62|458.21|452.81|458.01|452.61|6
1626378980000|2021-07-15 19:56:20|458.04|452.64|458|452.6|458.04|452.64|457.96|452.56|9
1626378990000|2021-07-15 19:56:30|458.01|452.61|457.96|452.56|458.01|452.61|457.96|452.56|6
1626379000000|2021-07-15 19:56:40|458|452.6|457.96|452.56|458|452.6|457.95|452.55|6
1626379010000|2021-07-15 19:56:50|457.97|452.57|457.97|452.57|457.97|452.57|457.97|452.57|1
1626379020000|2021-07-15 19:57:00|457.98|452.58|458.01|452.61|458.01|452.61|457.98|452.58|2
1626379030000|2021-07-15 19:57:10|458.02|452.62|458.04|452.64|458.04|452.64|458.01|452.61|6
1626379040000|2021-07-15 19:57:20|458.03|452.63|458.06|452.66|458.1|452.7|458.03|452.63|15
1626379050000|2021-07-15 19:57:30|458.09|452.69|458.2|452.8|458.2|452.8|458.05|452.65|19
1626379060000|2021-07-15 19:57:40|458.19|452.79|458.2|452.8|458.2|452.8|458.19|452.79|2
1626379070000|2021-07-15 19:57:50|458.18|452.78|458.12|452.72|458.2|452.8|458.12|452.72|5
1626379080000|2021-07-15 19:58:00|458.11|452.71|458.13|452.73|458.16|452.76|458.11|452.71|10
1626379090000|2021-07-15 19:58:10|458.12|452.72|458.12|452.72|458.12|452.72|458.12|452.72|1
1626379100000|2021-07-15 19:58:20|458.11|452.71|457.94|452.54|458.11|452.71|457.94|452.54|5
1626379110000|2021-07-15 19:58:30|457.95|452.55|457.95|452.55|457.96|452.56|457.94|452.54|8
1626379120000|2021-07-15 19:58:40|457.96|452.56|457.99|452.59|458.08|452.68|457.95|452.55|12
1626379130000|2021-07-15 19:58:50|457.97|452.57|457.97|452.57|458.03|452.63|457.97|452.57|14
1626379140000|2021-07-15 19:59:00|457.93|452.53|458.15|452.75|458.15|452.75|457.93|452.53|17
1626379150000|2021-07-15 19:59:10|458.17|452.77|458.06|452.66|458.18|452.78|458.06|452.66|19
1626379160000|2021-07-15 19:59:20|458.07|452.67|458.05|452.65|458.07|452.67|458.04|452.64|14
1626379170000|2021-07-15 19:59:30|458.04|452.64|458|452.6|458.04|452.64|457.97|452.57|9
1626379180000|2021-07-15 19:59:40|458.01|452.61|458.01|452.61|458.07|452.67|458.01|452.61|9
1626379190000|2021-07-15 19:59:50|458|452.6|457.7|452.3|458.03|452.63|457.53|452.13|19
1626379200000|2021-07-15 20:00:00|457.8|452.4|458.13|452.73|458.13|452.73|457.7|452.3|23
1626379210000|2021-07-15 20:00:10|458.15|452.75|458.43|453.03|458.45|453.05|458.07|452.67|24
1626379220000|2021-07-15 20:00:20|458.54|453.14|458.66|453.26|458.73|453.33|458.53|453.13|12
1626379230000|2021-07-15 20:00:30|458.78|453.38|458.66|453.26|458.78|453.38|458.66|453.26|2
1626379240000|2021-07-15 20:00:40|458.67|453.27|458.44|453.04|458.67|453.27|458.44|453.04|18
1626379250000|2021-07-15 20:00:50|458.32|452.92|458.37|452.97|458.4|453|458.24|452.84|18
1626379260000|2021-07-15 20:01:00|458.36|452.96|458.54|453.14|458.58|453.18|458.35|452.95|26
1626379270000|2021-07-15 20:01:10|458.53|453.13|458.51|453.11|458.55|453.15|458.48|453.08|15
1626379280000|2021-07-15 20:01:20|458.5|453.1|458.25|452.85|458.5|453.1|458.22|452.82|21
1626379290000|2021-07-15 20:01:30|458.31|452.91|458.38|452.98|458.38|452.98|458.29|452.89|7
1626379300000|2021-07-15 20:01:40|458.42|453.02|458.59|453.19|458.61|453.21|458.42|453.02|7
1626379310000|2021-07-15 20:01:50|458.61|453.21|458.25|452.85|458.61|453.21|458.25|452.85|13
1626379320000|2021-07-15 20:02:00|458.27|452.87|458.4|453|458.4|453|458.26|452.86|4
1626379330000|2021-07-15 20:02:10|458.41|453.01|458.35|452.95|458.51|453.11|458.35|452.95|17
1626379340000|2021-07-15 20:02:20|458.39|452.99|458.33|452.93|458.39|452.99|458.25|452.85|9
1626379350000|2021-07-15 20:02:30|458.34|452.94|458.32|452.92|458.38|452.98|458.31|452.91|22
1626379360000|2021-07-15 20:02:40|458.35|452.95|458.43|453.03|458.43|453.03|458.32|452.92|10
1626379370000|2021-07-15 20:02:50|458.44|453.04|458.46|453.06|458.48|453.08|458.43|453.03|9
1626379380000|2021-07-15 20:03:00|458.51|453.11|458.34|452.94|458.55|453.15|458.34|452.94|11
1626379390000|2021-07-15 20:03:10|458.35|452.95|458.37|452.97|458.37|452.97|458.35|452.95|2
1626379400000|2021-07-15 20:03:20|458.38|452.98|458.38|452.98|458.38|452.98|458.36|452.96|3
1626379410000|2021-07-15 20:03:30|458.36|452.96|458.42|453.02|458.51|453.11|458.36|452.96|17
1626379420000|2021-07-15 20:03:40|458.39|452.99|458.36|452.96|458.43|453.03|458.36|452.96|16
1626379430000|2021-07-15 20:03:50|458.37|452.97|458.37|452.97|458.37|452.97|458.37|452.97|1
1626379440000|2021-07-15 20:04:00|458.44|453.04|458.37|452.97|458.44|453.04|458.37|452.97|2
1626379450000|2021-07-15 20:04:10|458.36|452.96|458.27|452.87|458.36|452.96|458.27|452.87|6
1626379460000|2021-07-15 20:04:20|458.32|452.92|458.06|452.66|458.32|452.92|457.95|452.55|17
1626379470000|2021-07-15 20:04:30|458.04|452.64|458.23|452.83|458.25|452.85|458.04|452.64|16
1626379480000|2021-07-15 20:04:40|458.24|452.84|458.41|453.01|458.41|453.01|458.24|452.84|13
1626379490000|2021-07-15 20:04:50|458.44|453.04|458.42|453.02|458.45|453.05|458.41|453.01|9
1626379500000|2021-07-15 20:05:00|458.45|453.05|458.3|452.9|458.46|453.06|458.3|452.9|7
1626379510000|2021-07-15 20:05:10|458.31|452.91|458.31|452.91|458.33|452.93|458.31|452.91|4
1626379520000|2021-07-15 20:05:20|458.32|452.92|458.35|452.95|458.36|452.96|458.3|452.9|18
1626379530000|2021-07-15 20:05:30|458.34|452.94|458.04|452.64|458.35|452.95|458.04|452.64|23
1626379540000|2021-07-15 20:05:40|458.06|452.66|457.89|452.49|458.06|452.66|457.89|452.49|11
1626379550000|2021-07-15 20:05:50|457.91|452.51|457.9|452.5|457.91|452.51|457.9|452.5|2
1626379560000|2021-07-15 20:06:00|457.91|452.51|458.07|452.67|458.07|452.67|457.89|452.49|12
1626379570000|2021-07-15 20:06:10|458.08|452.68|458.07|452.67|458.1|452.7|458.06|452.66|14
1626379580000|2021-07-15 20:06:20|458.08|452.68|457.96|452.56|458.1|452.7|457.96|452.56|14
1626379590000|2021-07-15 20:06:30|457.97|452.57|457.92|452.52|457.98|452.58|457.9|452.5|6
1626379600000|2021-07-15 20:06:40|457.91|452.51|457.94|452.54|457.94|452.54|457.9|452.5|7
1626379610000|2021-07-15 20:06:50|457.95|452.55|457.67|452.27|457.95|452.55|457.67|452.27|14
1626379620000|2021-07-15 20:07:00|457.64|452.24|457.62|452.22|457.67|452.27|457.61|452.21|16
1626379630000|2021-07-15 20:07:10|457.61|452.21|457.58|452.18|457.61|452.21|457.55|452.15|11
1626379640000|2021-07-15 20:07:20|457.55|452.15|457.64|452.24|457.66|452.26|457.55|452.15|12
1626379650000|2021-07-15 20:07:30|457.63|452.23|457.64|452.24|457.64|452.24|457.61|452.21|7
1626379660000|2021-07-15 20:07:40|457.65|452.25|457.74|452.34|457.74|452.34|457.65|452.25|12
1626379670000|2021-07-15 20:07:50|457.73|452.33|457.95|452.55|457.95|452.55|457.7|452.3|10
1626379680000|2021-07-15 20:08:00|457.96|452.56|457.94|452.54|457.96|452.56|457.93|452.53|17
1626379690000|2021-07-15 20:08:10|457.95|452.55|457.84|452.44|457.96|452.56|457.84|452.44|13
1626379700000|2021-07-15 20:08:20|457.83|452.43|457.75|452.35|457.83|452.43|457.71|452.31|14
1626379710000|2021-07-15 20:08:30|457.76|452.36|457.7|452.3|457.78|452.38|457.7|452.3|12
1626379720000|2021-07-15 20:08:40|457.63|452.23|457.7|452.3|457.72|452.32|457.54|452.14|19
1626379730000|2021-07-15 20:08:50|457.72|452.32|457.72|452.32|457.73|452.33|457.71|452.31|9
1626379740000|2021-07-15 20:09:00|457.71|452.31|458.05|452.65|458.08|452.68|457.71|452.31|20
1626379750000|2021-07-15 20:09:10|458.07|452.67|458.01|452.61|458.08|452.68|458.01|452.61|15
1626379760000|2021-07-15 20:09:20|458.02|452.62|458.05|452.65|458.06|452.66|458.01|452.61|16
1626379770000|2021-07-15 20:09:30|458.04|452.64|458.15|452.75|458.15|452.75|458.04|452.64|5
1626379780000|2021-07-15 20:09:40|458.14|452.74|458.15|452.75|458.15|452.75|458.12|452.72|11
1626379790000|2021-07-15 20:09:50|458.14|452.74|458.14|452.74|458.15|452.75|458.12|452.72|13
1626379800000|2021-07-15 20:10:00|458.13|452.73|458|452.6|458.14|452.74|457.97|452.57|14
1626379810000|2021-07-15 20:10:10|457.99|452.59|457.62|452.22|457.99|452.59|457.62|452.22|12
1626379820000|2021-07-15 20:10:20|457.6|452.2|457.58|452.18|457.63|452.23|457.57|452.17|18
1626379830000|2021-07-15 20:10:30|457.56|452.16|457.57|452.17|457.58|452.18|457.54|452.14|5
1626379840000|2021-07-15 20:10:40|457.56|452.16|457.57|452.17|457.57|452.17|457.56|452.16|2
1626379850000|2021-07-15 20:10:50|457.56|452.16|457.49|452.09|457.57|452.17|457.45|452.05|13
1626379860000|2021-07-15 20:11:00|457.61|452.21|457.65|452.25|457.65|452.25|457.59|452.19|7
1626379870000|2021-07-15 20:11:10|457.63|452.23|457.9|452.5|458.02|452.62|457.63|452.23|18
1626379880000|2021-07-15 20:11:20|457.87|452.47|457.76|452.36|457.87|452.47|457.71|452.31|12
1626379890000|2021-07-15 20:11:30|457.67|452.27|457.67|452.27|457.72|452.32|457.64|452.24|9
1626379900000|2021-07-15 20:11:40|457.68|452.28|457.68|452.28|457.7|452.3|457.66|452.26|11
1626379910000|2021-07-15 20:11:50|457.67|452.27|457.68|452.28|457.68|452.28|457.66|452.26|19
1626379920000|2021-07-15 20:12:00|457.67|452.27|457.97|452.57|458|452.6|457.66|452.26|17
1626379930000|2021-07-15 20:12:10|457.98|452.58|457.93|452.53|457.98|452.58|457.92|452.52|11
1626379940000|2021-07-15 20:12:20|457.92|452.52|457.94|452.54|457.94|452.54|457.92|452.52|7
1626379950000|2021-07-15 20:12:30|457.95|452.55|457.79|452.39|457.96|452.56|457.79|452.39|16
1626379960000|2021-07-15 20:12:40|457.78|452.38|458.03|452.63|458.05|452.65|457.78|452.38|13
1626379970000|2021-07-15 20:12:50|458.02|452.62|458.03|452.63|458.03|452.63|458.02|452.62|6
1626379980000|2021-07-15 20:13:00|458.02|452.62|458.03|452.63|458.03|452.63|458.02|452.62|6
1626379990000|2021-07-15 20:13:10|458.02|452.62|458.03|452.63|458.05|452.65|458.02|452.62|7
1626380000000|2021-07-15 20:13:20|458.02|452.62|458.01|452.61|458.02|452.62|458.01|452.61|6
1626380010000|2021-07-15 20:13:30|458.02|452.62|458.19|452.79|458.2|452.8|458.02|452.62|12
1626380020000|2021-07-15 20:13:40|458.2|452.8|458.2|452.8|458.22|452.82|458.19|452.79|11
1626380030000|2021-07-15 20:13:50|458.21|452.81|458.23|452.83|458.23|452.83|458.2|452.8|7
1626380040000|2021-07-15 20:14:00|458.2|452.8|458.21|452.81|458.27|452.87|458.2|452.8|7
1626380050000|2021-07-15 20:14:10|458.24|452.84|458.45|453.05|458.45|453.05|458.24|452.84|9
1626380060000|2021-07-15 20:14:20|458.46|453.06|458.48|453.08|458.48|453.08|458.46|453.06|2
1626380070000|2021-07-15 20:14:30|458.47|453.07|458.38|452.98|458.48|453.08|458.36|452.96|7
1626380080000|2021-07-15 20:14:40|458.37|452.97|458.4|453|458.4|453|458.37|452.97|3
1626380090000|2021-07-15 20:14:50|458.41|453.01|458.35|452.95|458.41|453.01|458.35|452.95|7
1626380100000|2021-07-15 20:15:00|458.36|452.96|458.37|452.97|458.38|452.98|458.29|452.89|12
1626380110000|2021-07-15 20:15:10|458.36|452.96|458.36|452.96|458.37|452.97|458.36|452.96|3
1626380120000|2021-07-15 20:15:20|458.34|452.94|458.06|452.66|458.34|452.94|458.06|452.66|12
1626380130000|2021-07-15 20:15:30|458.11|452.71|458.2|452.8|458.2|452.8|457.96|452.56|17
1626380140000|2021-07-15 20:15:40|458.22|452.82|458.17|452.77|458.26|452.86|458.16|452.76|15
1626380150000|2021-07-15 20:15:50|458.16|452.76|458.2|452.8|458.22|452.82|458.16|452.76|14
1626380160000|2021-07-15 20:16:00|458.21|452.81|458.15|452.75|458.22|452.82|458.15|452.75|11
1626380170000|2021-07-15 20:16:10|458.16|452.76|458.17|452.77|458.17|452.77|458.05|452.65|21
1626380180000|2021-07-15 20:16:20|458.16|452.76|458.18|452.78|458.18|452.78|458.16|452.76|16
1626380190000|2021-07-15 20:16:30|458.19|452.79|458.32|452.92|458.32|452.92|458.19|452.79|7
1626380200000|2021-07-15 20:16:40|458.31|452.91|458.27|452.87|458.32|452.92|458.27|452.87|9
1626380210000|2021-07-15 20:16:50|458.28|452.88|458.29|452.89|458.3|452.9|458.26|452.86|18
1626380220000|2021-07-15 20:17:00|458.28|452.88|458.29|452.89|458.31|452.91|458.28|452.88|17
1626380230000|2021-07-15 20:17:10|458.3|452.9|458.29|452.89|458.3|452.9|458.28|452.88|16
1626380240000|2021-07-15 20:17:20|458.3|452.9|458.14|452.74|458.3|452.9|458.14|452.74|15
1626380250000|2021-07-15 20:17:30|458.15|452.75|457.93|452.53|458.17|452.77|457.92|452.52|14
1626380260000|2021-07-15 20:17:40|457.92|452.52|457.87|452.47|457.94|452.54|457.86|452.46|12
1626380270000|2021-07-15 20:17:50|457.88|452.48|457.72|452.32|457.88|452.48|457.68|452.28|16
1626380280000|2021-07-15 20:18:00|457.71|452.31|457.83|452.43|457.85|452.45|457.7|452.3|15
1626380290000|2021-07-15 20:18:10|457.92|452.52|457.94|452.54|457.96|452.56|457.8|452.4|21
1626380300000|2021-07-15 20:18:20|457.92|452.52|457.81|452.41|457.92|452.52|457.81|452.41|11
1626380310000|2021-07-15 20:18:30|457.82|452.42|457.89|452.49|457.91|452.51|457.82|452.42|5
1626380320000|2021-07-15 20:18:40|457.88|452.48|457.75|452.35|457.88|452.48|457.75|452.35|7
1626380330000|2021-07-15 20:18:50|457.78|452.38|457.74|452.34|457.8|452.4|457.74|452.34|14
1626380340000|2021-07-15 20:19:00|457.75|452.35|458.12|452.72|458.13|452.73|457.7|452.3|18
1626380350000|2021-07-15 20:19:10|458.15|452.75|458.12|452.72|458.15|452.75|458.12|452.72|6
1626380360000|2021-07-15 20:19:20|458.11|452.71|457.94|452.54|458.12|452.72|457.93|452.53|6
1626380370000|2021-07-15 20:19:30|457.92|452.52|457.92|452.52|457.92|452.52|457.92|452.52|1
1626380380000|2021-07-15 20:19:40|457.93|452.53|458.25|452.85|458.25|452.85|457.93|452.53|12
1626380390000|2021-07-15 20:19:50|458.28|452.88|458.27|452.87|458.28|452.88|458.25|452.85|8
1626380400000|2021-07-15 20:20:00|458.29|452.89|458.28|452.88|458.3|452.9|458.27|452.87|10
1626380410000|2021-07-15 20:20:10|458.27|452.87|458.23|452.83|458.27|452.87|458.23|452.83|8
1626380420000|2021-07-15 20:20:20|458.22|452.82|458.2|452.8|458.23|452.83|458.17|452.77|7
1626380430000|2021-07-15 20:20:30|458.19|452.79|458.15|452.75|458.19|452.79|458.15|452.75|3
1626380440000|2021-07-15 20:20:40|458.08|452.68|457.97|452.57|458.08|452.68|457.95|452.55|8
1626380450000|2021-07-15 20:20:50|458.04|452.64|458|452.6|458.05|452.65|457.95|452.55|11
1626380460000|2021-07-15 20:21:00|458.01|452.61|458.17|452.77|458.17|452.77|458|452.6|12
1626380470000|2021-07-15 20:21:10|458.18|452.78|458.18|452.78|458.18|452.78|458.17|452.77|3
1626380480000|2021-07-15 20:21:20|458.16|452.76|458.04|452.64|458.16|452.76|458.03|452.63|8
1626380490000|2021-07-15 20:21:30|458.05|452.65|458.11|452.71|458.11|452.71|458.05|452.65|6
1626380500000|2021-07-15 20:21:40|458.09|452.69|458.05|452.65|458.09|452.69|458.05|452.65|6
1626380510000|2021-07-15 20:21:50|458.09|452.69|458.09|452.69|458.09|452.69|458.08|452.68|3
1626380520000|2021-07-15 20:22:00|458.12|452.72|458.24|452.84|458.25|452.85|458.09|452.69|17
1626380530000|2021-07-15 20:22:10|458.25|452.85|458.21|452.81|458.25|452.85|458.19|452.79|6
1626380540000|2021-07-15 20:22:20|458.22|452.82|458.24|452.84|458.24|452.84|458.22|452.82|6
1626380550000|2021-07-15 20:22:30|458.23|452.83|458.25|452.85|458.25|452.85|458.23|452.83|2
1626380560000|2021-07-15 20:22:40|458.24|452.84|458.06|452.66|458.25|452.85|458.06|452.66|13
1626380570000|2021-07-15 20:22:50|458.09|452.69|458.2|452.8|458.2|452.8|458.09|452.69|19
1626380580000|2021-07-15 20:23:00|458.19|452.79|458.24|452.84|458.25|452.85|458.19|452.79|11
1626380590000|2021-07-15 20:23:10|458.23|452.83|458.41|453.01|458.41|453.01|458.21|452.81|12
1626380600000|2021-07-15 20:23:20|458.43|453.03|458.41|453.01|458.44|453.04|458.4|453|7
1626380610000|2021-07-15 20:23:30|458.4|453|458.6|453.2|458.6|453.2|458.39|452.99|9
1626380620000|2021-07-15 20:23:40|458.54|453.14|458.6|453.2|458.6|453.2|458.54|453.14|4
1626380630000|2021-07-15 20:23:50|458.49|453.09|458.46|453.06|458.49|453.09|458.46|453.06|8
1626380640000|2021-07-15 20:24:00|458.48|453.08|458.46|453.06|458.48|453.08|458.45|453.05|5
1626380650000|2021-07-15 20:24:10|458.47|453.07|458.48|453.08|458.48|453.08|458.46|453.06|5
1626380660000|2021-07-15 20:24:20|458.46|453.06|458.46|453.06|458.47|453.07|458.46|453.06|3
1626380670000|2021-07-15 20:24:30|458.47|453.07|458.46|453.06|458.47|453.07|458.46|453.06|2
1626380680000|2021-07-15 20:24:40|458.45|453.05|458.44|453.04|458.46|453.06|458.43|453.03|6
1626380690000|2021-07-15 20:24:50|458.36|452.96|458.23|452.83|458.41|453.01|458.17|452.77|17
1626380700000|2021-07-15 20:25:00|458.22|452.82|458.21|452.81|458.23|452.83|458.21|452.81|8
1626380710000|2021-07-15 20:25:10|458.22|452.82|458.13|452.73|458.25|452.85|458.13|452.73|10
1626380720000|2021-07-15 20:25:20|458.14|452.74|458.2|452.8|458.21|452.81|458.12|452.72|8
1626380730000|2021-07-15 20:25:30|458.19|452.79|458.13|452.73|458.19|452.79|458.13|452.73|10
1626380740000|2021-07-15 20:25:40|458.14|452.74|458.13|452.73|458.14|452.74|458.13|452.73|4
1626380750000|2021-07-15 20:25:50|458.07|452.67|458.26|452.86|458.27|452.87|458.05|452.65|16
1626380760000|2021-07-15 20:26:00|458.27|452.87|458.23|452.83|458.31|452.91|458.22|452.82|12
1626380770000|2021-07-15 20:26:10|458.22|452.82|458.24|452.84|458.27|452.87|458.22|452.82|8
1626380780000|2021-07-15 20:26:20|458.25|452.85|458.22|452.82|458.25|452.85|458.22|452.82|11
1626380790000|2021-07-15 20:26:30|458.23|452.83|458.69|453.29|458.69|453.29|458.16|452.76|18
1626380800000|2021-07-15 20:26:40|458.64|453.24|458.54|453.14|458.64|453.24|458.54|453.14|11
1626380810000|2021-07-15 20:26:50|458.55|453.15|458.56|453.16|458.56|453.16|458.54|453.14|3
1626380820000|2021-07-15 20:27:00|458.57|453.17|458.55|453.15|458.57|453.17|458.55|453.15|3
1626380830000|2021-07-15 20:27:10|458.56|453.16|458.4|453|458.56|453.16|458.4|453|13
1626380850000|2021-07-15 20:27:30|458.41|453.01|458.31|452.91|458.41|453.01|458.25|452.85|12
1626380860000|2021-07-15 20:27:40|458.32|452.92|458.27|452.87|458.37|452.97|458.27|452.87|13
1626380870000|2021-07-15 20:27:50|458.26|452.86|458.21|452.81|458.26|452.86|458.21|452.81|6
1626380880000|2021-07-15 20:28:00|458.2|452.8|458.24|452.84|458.24|452.84|458.2|452.8|6
1626380890000|2021-07-15 20:28:10|458.25|452.85|458.18|452.78|458.28|452.88|458.18|452.78|10
1626380900000|2021-07-15 20:28:20|458.2|452.8|458.41|453.01|458.47|453.07|458.2|452.8|13
1626380910000|2021-07-15 20:28:30|458.42|453.02|458.35|452.95|458.42|453.02|458.35|452.95|5
1626380920000|2021-07-15 20:28:40|458.34|452.94|458.4|453|458.42|453.02|458.34|452.94|7
1626380930000|2021-07-15 20:28:50|458.39|452.99|458.41|453.01|458.42|453.02|458.39|452.99|5
1626380940000|2021-07-15 20:29:00|458.42|453.02|458.41|453.01|458.42|453.02|458.41|453.01|4
1626380950000|2021-07-15 20:29:10|458.42|453.02|458.52|453.12|458.52|453.12|458.4|453|11
1626380960000|2021-07-15 20:29:20|458.5|453.1|458.49|453.09|458.5|453.1|458.48|453.08|5
1626380970000|2021-07-15 20:29:30|458.5|453.1|458.51|453.11|458.51|453.11|458.5|453.1|4
1626380980000|2021-07-15 20:29:40|458.5|453.1|459.06|453.66|459.11|453.71|458.5|453.1|19
1626380990000|2021-07-15 20:29:50|459.15|453.75|459.15|453.75|459.15|453.75|459.15|453.75|1
1626381000000|2021-07-15 20:30:00|459.06|453.66|458.62|453.22|459.06|453.66|458.61|453.21|27
1626381010000|2021-07-15 20:30:10|458.64|453.24|458.34|452.94|458.64|453.24|458.34|452.94|13
1626381020000|2021-07-15 20:30:20|458.31|452.91|458.47|453.07|458.59|453.19|458.25|452.85|16
1626381030000|2021-07-15 20:30:30|458.43|453.03|458.28|452.88|458.45|453.05|458.22|452.82|28
1626381040000|2021-07-15 20:30:40|458.27|452.87|458.27|452.87|458.28|452.88|458.25|452.85|21
1626381050000|2021-07-15 20:30:50|458.26|452.86|458.27|452.87|458.27|452.87|458.25|452.85|18
1626381060000|2021-07-15 20:31:00|458.26|452.86|458.22|452.82|458.27|452.87|458.22|452.82|10
1626381070000|2021-07-15 20:31:10|458.24|452.84|458.22|452.82|458.24|452.84|458.22|452.82|2
1626381080000|2021-07-15 20:31:20|458.24|452.84|458.35|452.95|458.36|452.96|458.24|452.84|14
1626381090000|2021-07-15 20:31:30|458.36|452.96|458.37|452.97|458.38|452.98|458.31|452.91|18
1626381100000|2021-07-15 20:31:40|458.34|452.94|458.32|452.92|458.35|452.95|458.31|452.91|11
1626381110000|2021-07-15 20:31:50|458.35|452.95|458.28|452.88|458.35|452.95|458.27|452.87|18
1626381120000|2021-07-15 20:32:00|458.39|452.99|458.23|452.83|458.47|453.07|458.23|452.83|9
1626381130000|2021-07-15 20:32:10|458.22|452.82|458.15|452.75|458.22|452.82|458.15|452.75|4
1626381140000|2021-07-15 20:32:20|458.16|452.76|458.29|452.89|458.31|452.91|458.16|452.76|11
1626381150000|2021-07-15 20:32:30|458.33|452.93|458.35|452.95|458.35|452.95|458.31|452.91|4
1626381160000|2021-07-15 20:32:40|458.33|452.93|458.2|452.8|458.37|452.97|458.2|452.8|13
1626381170000|2021-07-15 20:32:50|458.18|452.78|458.17|452.77|458.18|452.78|458.08|452.68|13
1626381180000|2021-07-15 20:33:00|458.16|452.76|458.04|452.64|458.25|452.85|458|452.6|19
1626381190000|2021-07-15 20:33:10|458.05|452.65|458.1|452.7|458.12|452.72|458.04|452.64|14
1626381200000|2021-07-15 20:33:20|458.09|452.69|458.11|452.71|458.14|452.74|458.06|452.66|18
1626381210000|2021-07-15 20:33:30|458.12|452.72|458.1|452.7|458.12|452.72|458.09|452.69|10
1626381220000|2021-07-15 20:33:40|458.09|452.69|458.1|452.7|458.11|452.71|458.09|452.69|10
1626381230000|2021-07-15 20:33:50|458.09|452.69|458.06|452.66|458.09|452.69|458.05|452.65|15
1626381240000|2021-07-15 20:34:00|458.05|452.65|458.07|452.67|458.1|452.7|458.05|452.65|15
1626381250000|2021-07-15 20:34:10|458.1|452.7|458.11|452.71|458.11|452.71|458.08|452.68|14
1626381260000|2021-07-15 20:34:20|458.1|452.7|458.28|452.88|458.28|452.88|458.1|452.7|18
1626381270000|2021-07-15 20:34:30|458.3|452.9|458.28|452.88|458.3|452.9|458.28|452.88|5
1626381280000|2021-07-15 20:34:40|458.27|452.87|458.22|452.82|458.27|452.87|458.21|452.81|5
1626381290000|2021-07-15 20:34:50|458.23|452.83|458.24|452.84|458.24|452.84|458.23|452.83|2
1626381300000|2021-07-15 20:35:00|458.27|452.87|458.28|452.88|458.28|452.88|458.23|452.83|9
1626381310000|2021-07-15 20:35:10|458.27|452.87|458.55|453.15|458.55|453.15|458.27|452.87|7
1626381350000|2021-07-15 20:35:50|458.41|453.01|458.28|452.88|458.41|453.01|458.27|452.87|6
1626381360000|2021-07-15 20:36:00|458.32|452.92|458.29|452.89|458.32|452.92|458.28|452.88|9
1626381370000|2021-07-15 20:36:10|458.28|452.88|458.31|452.91|458.32|452.92|458.27|452.87|10
1626381380000|2021-07-15 20:36:20|458.3|452.9|458.1|452.7|458.3|452.9|458.1|452.7|11
1626381390000|2021-07-15 20:36:30|458.12|452.72|458.13|452.73|458.13|452.73|458.11|452.71|7
1626381400000|2021-07-15 20:36:40|458.11|452.71|458.13|452.73|458.14|452.74|458.1|452.7|8
1626381410000|2021-07-15 20:36:50|458.12|452.72|458.07|452.67|458.13|452.73|458.07|452.67|7
1626381420000|2021-07-15 20:37:00|458.09|452.69|458.17|452.77|458.17|452.77|458.09|452.69|7
1626381430000|2021-07-15 20:37:10|458.16|452.76|458.16|452.76|458.16|452.76|458.16|452.76|1
1626381440000|2021-07-15 20:37:20|458.15|452.75|458.24|452.84|458.25|452.85|458.15|452.75|7
1626381450000|2021-07-15 20:37:30|458.22|452.82|458.25|452.85|458.25|452.85|458.19|452.79|8
1626381460000|2021-07-15 20:37:40|458.24|452.84|458.24|452.84|458.25|452.85|458.24|452.84|7
1626381470000|2021-07-15 20:37:50|458.23|452.83|458.27|452.87|458.27|452.87|458.22|452.82|15
1626381480000|2021-07-15 20:38:00|458.28|452.88|458.21|452.81|458.28|452.88|458.21|452.81|6
1626381500000|2021-07-15 20:38:20|458.22|452.82|458.26|452.86|458.26|452.86|458.22|452.82|7
1626381510000|2021-07-15 20:38:30|458.25|452.85|458.24|452.84|458.26|452.86|458.23|452.83|5
1626381520000|2021-07-15 20:38:40|458.26|452.86|458.24|452.84|458.26|452.86|458.24|452.84|2
1626381530000|2021-07-15 20:38:50|458.26|452.86|458.21|452.81|458.26|452.86|458.21|452.81|4
1626381550000|2021-07-15 20:39:10|458.26|452.86|458.41|453.01|458.41|453.01|458.26|452.86|7
1626381560000|2021-07-15 20:39:20|458.4|453|458.4|453|458.41|453.01|458.4|453|3
1626381570000|2021-07-15 20:39:30|458.39|452.99|458.35|452.95|458.4|453|458.35|452.95|5
1626381580000|2021-07-15 20:39:40|458.36|452.96|458.36|452.96|458.36|452.96|458.35|452.95|3
1626381590000|2021-07-15 20:39:50|458.38|452.98|458.31|452.91|458.38|452.98|458.27|452.87|16
1626381600000|2021-07-15 20:40:00|458.32|452.92|458.59|453.19|458.67|453.27|458.31|452.91|24
1626381610000|2021-07-15 20:40:10|458.58|453.18|458.41|453.01|458.6|453.2|458.41|453.01|15
1626381620000|2021-07-15 20:40:20|458.34|452.94|458.06|452.66|458.34|452.94|458.05|452.65|14
1626381630000|2021-07-15 20:40:30|458.05|452.65|457.86|452.46|458.06|452.66|457.84|452.44|22
1626381640000|2021-07-15 20:40:40|457.85|452.45|457.85|452.45|457.86|452.46|457.82|452.42|12
1626381650000|2021-07-15 20:40:50|457.86|452.46|457.88|452.48|457.89|452.49|457.78|452.38|14
1626381660000|2021-07-15 20:41:00|457.87|452.47|457.89|452.49|457.93|452.53|457.85|452.45|14
1626381670000|2021-07-15 20:41:10|457.87|452.47|457.85|452.45|457.87|452.47|457.85|452.45|9
1626381680000|2021-07-15 20:41:20|457.86|452.46|457.82|452.42|457.88|452.48|457.82|452.42|15
1626381690000|2021-07-15 20:41:30|457.8|452.4|457.81|452.41|457.85|452.45|457.8|452.4|8
1626381700000|2021-07-15 20:41:40|457.8|452.4|457.83|452.43|457.83|452.43|457.8|452.4|5
1626381710000|2021-07-15 20:41:50|457.81|452.41|457.79|452.39|457.81|452.41|457.79|452.39|6
1626381720000|2021-07-15 20:42:00|457.78|452.38|457.77|452.37|457.78|452.38|457.77|452.37|2
1626381730000|2021-07-15 20:42:10|457.79|452.39|457.75|452.35|457.83|452.43|457.75|452.35|10
1626381740000|2021-07-15 20:42:20|457.72|452.32|457.72|452.32|457.72|452.32|457.72|452.32|1
1626381750000|2021-07-15 20:42:30|457.68|452.28|457.82|452.42|457.82|452.42|457.66|452.26|15
1626381760000|2021-07-15 20:42:40|457.8|452.4|457.81|452.41|457.82|452.42|457.8|452.4|7
1626381770000|2021-07-15 20:42:50|457.78|452.38|457.85|452.45|457.85|452.45|457.78|452.38|12
1626381780000|2021-07-15 20:43:00|457.84|452.44|457.81|452.41|457.86|452.46|457.81|452.41|5
1626381790000|2021-07-15 20:43:10|457.8|452.4|457.82|452.42|457.82|452.42|457.79|452.39|6
1626381800000|2021-07-15 20:43:20|457.85|452.45|457.91|452.51|457.93|452.53|457.83|452.43|12
1626381810000|2021-07-15 20:43:30|457.92|452.52|458.03|452.63|458.05|452.65|457.92|452.52|11
1626381820000|2021-07-15 20:43:40|458.02|452.62|458.02|452.62|458.02|452.62|458.01|452.61|3
1626381830000|2021-07-15 20:43:50|458.01|452.61|458.02|452.62|458.02|452.62|458.01|452.61|2
1626381840000|2021-07-15 20:44:00|458.01|452.61|458.11|452.71|458.11|452.71|458.01|452.61|5
1626381850000|2021-07-15 20:44:10|458.08|452.68|458.02|452.62|458.08|452.68|457.98|452.58|9
1626381860000|2021-07-15 20:44:20|458.03|452.63|457.92|452.52|458.03|452.63|457.92|452.52|6
1626381870000|2021-07-15 20:44:30|457.91|452.51|457.91|452.51|457.92|452.52|457.91|452.51|7
1626381880000|2021-07-15 20:44:40|457.92|452.52|457.93|452.53|457.94|452.54|457.91|452.51|12
1626381890000|2021-07-15 20:44:50|457.92|452.52|457.97|452.57|457.97|452.57|457.92|452.52|5
1626381900000|2021-07-15 20:45:00|457.98|452.58|457.97|452.57|457.98|452.58|457.95|452.55|6
1626381910000|2021-07-15 20:45:10|457.98|452.58|457.97|452.57|457.98|452.58|457.96|452.56|3
1626381920000|2021-07-15 20:45:20|457.98|452.58|458.26|452.86|458.26|452.86|457.98|452.58|11
1626381930000|2021-07-15 20:45:30|458.22|452.82|458.22|452.82|458.23|452.83|458.21|452.81|7
1626381940000|2021-07-15 20:45:40|458.21|452.81|458.23|452.83|458.23|452.83|458.19|452.79|5
1626381950000|2021-07-15 20:45:50|458.14|452.74|458.17|452.77|458.17|452.77|458.12|452.72|8
1626381960000|2021-07-15 20:46:00|458.19|452.79|458.24|452.84|458.28|452.88|458.19|452.79|5
1626381970000|2021-07-15 20:46:10|458.2|452.8|458.13|452.73|458.2|452.8|458.12|452.72|18
1626381980000|2021-07-15 20:46:20|458.12|452.72|458.22|452.82|458.22|452.82|458.12|452.72|9
1626381990000|2021-07-15 20:46:30|458.29|452.89|458.4|453|458.4|453|458.29|452.89|3
1626382010000|2021-07-15 20:46:50|458.41|453.01|458.32|452.92|458.44|453.04|458.32|452.92|12
1626382020000|2021-07-15 20:47:00|458.33|452.93|458.23|452.83|458.33|452.93|458.18|452.78|16
1626382030000|2021-07-15 20:47:10|458.21|452.81|458.2|452.8|458.22|452.82|458.2|452.8|4
1626382040000|2021-07-15 20:47:20|458.21|452.81|458.16|452.76|458.21|452.81|458.16|452.76|5
1626382050000|2021-07-15 20:47:30|458.2|452.8|458.04|452.64|458.2|452.8|458.04|452.64|8
1626382060000|2021-07-15 20:47:40|458.01|452.61|457.91|452.51|458.01|452.61|457.87|452.47|13
1626382070000|2021-07-15 20:47:50|457.9|452.5|457.93|452.53|457.95|452.55|457.89|452.49|6
1626382080000|2021-07-15 20:48:00|457.9|452.5|458.04|452.64|458.06|452.66|457.9|452.5|11
1626382090000|2021-07-15 20:48:10|458.02|452.62|458.19|452.79|458.21|452.81|458|452.6|11
1626382100000|2021-07-15 20:48:20|458.18|452.78|458.15|452.75|458.18|452.78|458.14|452.74|6
1626382110000|2021-07-15 20:48:30|458.14|452.74|458.15|452.75|458.15|452.75|458.14|452.74|2
1626382120000|2021-07-15 20:48:40|458.17|452.77|458.17|452.77|458.17|452.77|458.14|452.74|6
1626382130000|2021-07-15 20:48:50|458.18|452.78|458.28|452.88|458.28|452.88|458.15|452.75|9
1626382140000|2021-07-15 20:49:00|458.27|452.87|458.37|452.97|458.37|452.97|458.24|452.84|7
1626382150000|2021-07-15 20:49:10|458.45|453.05|458.48|453.08|458.49|453.09|458.45|453.05|3
1626382160000|2021-07-15 20:49:20|458.47|453.07|458.67|453.27|458.67|453.27|458.44|453.04|6
1626382170000|2021-07-15 20:49:30|458.69|453.29|459.02|453.62|459.02|453.62|458.69|453.29|6
1626382180000|2021-07-15 20:49:40|459.03|453.63|459.28|453.88|459.28|453.88|459.03|453.63|6
1626382190000|2021-07-15 20:49:50|459.35|453.95|458.99|453.59|459.35|453.95|458.99|453.59|19
1626382200000|2021-07-15 20:50:00|458.97|453.57|458.93|453.53|458.99|453.59|458.93|453.53|15
1626382210000|2021-07-15 20:50:10|458.82|453.42|458.63|453.23|458.82|453.42|458.53|453.13|9
1626382220000|2021-07-15 20:50:20|458.66|453.26|458.78|453.38|458.78|453.38|458.66|453.26|16
1626382230000|2021-07-15 20:50:30|458.77|453.37|458.75|453.35|458.82|453.42|458.74|453.34|11
1626382240000|2021-07-15 20:50:40|458.72|453.32|458.72|453.32|458.73|453.33|458.66|453.26|14
1626382250000|2021-07-15 20:50:50|458.73|453.33|458.66|453.26|458.73|453.33|458.66|453.26|5
1626382260000|2021-07-15 20:51:00|458.68|453.28|458.82|453.42|458.82|453.42|458.67|453.27|12
1626382270000|2021-07-15 20:51:10|458.84|453.44|458.88|453.48|458.89|453.49|458.77|453.37|15
1626382280000|2021-07-15 20:51:20|458.89|453.49|459.02|453.62|459.05|453.65|458.88|453.48|16
1626382290000|2021-07-15 20:51:30|459.01|453.61|458.9|453.5|459.02|453.62|458.9|453.5|17
1626382300000|2021-07-15 20:51:40|458.89|453.49|458.89|453.49|458.89|453.49|458.89|453.49|1
1626382320000|2021-07-15 20:52:00|458.9|453.5|458.89|453.49|458.9|453.5|458.89|453.49|2
1626382330000|2021-07-15 20:52:10|458.91|453.51|458.95|453.55|458.96|453.56|458.91|453.51|4
1626382340000|2021-07-15 20:52:20|458.9|453.5|458.88|453.48|458.9|453.5|458.88|453.48|3
1626382370000|2021-07-15 20:52:50|458.9|453.5|458.9|453.5|458.91|453.51|458.9|453.5|3
1626382380000|2021-07-15 20:53:00|458.93|453.53|459.12|453.72|459.14|453.74|458.91|453.51|12
1626382390000|2021-07-15 20:53:10|459.11|453.71|459.25|453.85|459.25|453.85|459.11|453.71|7
1626382400000|2021-07-15 20:53:20|459.29|453.89|459.32|453.92|459.32|453.92|459.1|453.7|11
1626382410000|2021-07-15 20:53:30|459.3|453.9|459.03|453.63|459.3|453.9|459.03|453.63|16
1626382420000|2021-07-15 20:53:40|459.04|453.64|459.07|453.67|459.1|453.7|459.04|453.64|7
1626382430000|2021-07-15 20:53:50|459.09|453.69|459.13|453.73|459.13|453.73|459.06|453.66|8
1626382440000|2021-07-15 20:54:00|459.09|453.69|459.05|453.65|459.09|453.69|458.95|453.55|11
1626382450000|2021-07-15 20:54:10|459.06|453.66|459.06|453.66|459.18|453.78|459.04|453.64|19
1626382460000|2021-07-15 20:54:20|459.05|453.65|458.92|453.52|459.06|453.66|458.81|453.41|11
1626382470000|2021-07-15 20:54:30|458.85|453.45|458.83|453.43|458.85|453.45|458.76|453.36|10
1626382480000|2021-07-15 20:54:40|458.82|453.42|458.85|453.45|458.85|453.45|458.82|453.42|13
1626382490000|2021-07-15 20:54:50|458.84|453.44|458.95|453.55|458.99|453.59|458.84|453.44|14
1626382500000|2021-07-15 20:55:00|458.92|453.52|458.91|453.51|458.94|453.54|458.91|453.51|8
1626382510000|2021-07-15 20:55:10|458.9|453.5|458.93|453.53|458.95|453.55|458.9|453.5|20
1626382520000|2021-07-15 20:55:20|458.94|453.54|458.88|453.48|458.95|453.55|458.88|453.48|12
1626382530000|2021-07-15 20:55:30|458.81|453.41|458.89|453.49|458.9|453.5|458.78|453.38|10
1626382540000|2021-07-15 20:55:40|458.94|453.54|458.9|453.5|458.95|453.55|458.87|453.47|18
1626382550000|2021-07-15 20:55:50|458.91|453.51|458.91|453.51|458.91|453.51|458.91|453.51|1
1626382560000|2021-07-15 20:56:00|458.9|453.5|458.91|453.51|458.91|453.51|458.89|453.49|6
1626382570000|2021-07-15 20:56:10|458.9|453.5|458.93|453.53|458.93|453.53|458.9|453.5|7
1626382580000|2021-07-15 20:56:20|458.92|453.52|458.93|453.53|458.93|453.53|458.9|453.5|3
1626382590000|2021-07-15 20:56:30|458.9|453.5|458.79|453.39|458.95|453.55|458.79|453.39|8
1626382600000|2021-07-15 20:56:40|458.76|453.36|458.78|453.38|458.79|453.39|458.76|453.36|10
1626382610000|2021-07-15 20:56:50|458.79|453.39|458.92|453.52|458.92|453.52|458.79|453.39|10
1626382620000|2021-07-15 20:57:00|458.93|453.53|458.97|453.57|459.02|453.62|458.92|453.52|21
1626382630000|2021-07-15 20:57:10|458.98|453.58|458.99|453.59|458.99|453.59|458.96|453.56|10
1626382640000|2021-07-15 20:57:20|459.06|453.66|459.07|453.67|459.08|453.68|459.05|453.65|5
1626382650000|2021-07-15 20:57:30|459.08|453.68|459|453.6|459.12|453.72|459|453.6|18
1626382660000|2021-07-15 20:57:40|458.89|453.49|458.89|453.49|458.91|453.51|458.89|453.49|3
1626382670000|2021-07-15 20:57:50|458.91|453.51|458.67|453.27|458.91|453.51|458.62|453.22|21
1626382680000|2021-07-15 20:58:00|458.68|453.28|458.86|453.46|458.86|453.46|458.68|453.28|21
1626382690000|2021-07-15 20:58:10|458.87|453.47|458.58|453.18|458.87|453.47|458.56|453.16|18
1626382700000|2021-07-15 20:58:20|458.57|453.17|458.63|453.23|458.63|453.23|458.53|453.13|12
1626382710000|2021-07-15 20:58:30|458.62|453.22|458.67|453.27|458.67|453.27|458.61|453.21|14
1626382720000|2021-07-15 20:58:40|458.66|453.26|458.67|453.27|458.68|453.28|458.66|453.26|6
1626382730000|2021-07-15 20:58:50|458.65|453.25|458.65|453.25|458.65|453.25|458.65|453.25|1
1626382740000|2021-07-15 20:59:00|458.66|453.26|458.66|453.26|458.67|453.27|458.65|453.25|11
1626382750000|2021-07-15 20:59:10|458.67|453.27|458.77|453.37|458.81|453.41|458.66|453.26|21
1626382760000|2021-07-15 20:59:20|458.78|453.38|458.8|453.4|458.81|453.41|458.77|453.37|15
1626382770000|2021-07-15 20:59:30|458.81|453.41|458.82|453.42|458.83|453.43|458.79|453.39|14
1626382780000|2021-07-15 20:59:40|458.83|453.43|458.83|453.43|458.83|453.43|458.82|453.42|9
1626382790000|2021-07-15 20:59:50|458.84|453.44|458.84|453.44|458.84|453.44|458.84|453.44|1
1626382800000|2021-07-15 21:00:00|458.87|453.47|459.44|454.04|459.47|454.07|458.87|453.47|18
1626382810000|2021-07-15 21:00:10|459.43|454.03|459.21|453.81|459.48|454.08|459.18|453.78|20
1626382820000|2021-07-15 21:00:20|459.22|453.82|459.3|453.9|459.31|453.91|459.22|453.82|11
1626382830000|2021-07-15 21:00:30|459.29|453.89|459.31|453.91|459.33|453.93|459.29|453.89|5
1626382840000|2021-07-15 21:00:40|459.33|453.93|459.61|454.21|459.62|454.22|459.33|453.93|20
1626382850000|2021-07-15 21:00:50|459.62|454.22|459.45|454.05|459.62|454.22|459.45|454.05|15
1626382860000|2021-07-15 21:01:00|459.46|454.06|459.47|454.07|459.47|454.07|459.45|454.05|8
1626382870000|2021-07-15 21:01:10|459.46|454.06|459.26|453.86|459.46|454.06|459.25|453.85|8
1626382880000|2021-07-15 21:01:20|459.27|453.87|459.27|453.87|459.28|453.88|459.27|453.87|3
1626382890000|2021-07-15 21:01:30|459.26|453.86|459.38|453.98|459.38|453.98|459.26|453.86|13
1626382900000|2021-07-15 21:01:40|459.39|453.99|459.46|454.06|459.46|454.06|459.38|453.98|14
1626382910000|2021-07-15 21:01:50|459.44|454.04|459.51|454.11|459.52|454.12|459.44|454.04|15
1626382920000|2021-07-15 21:02:00|459.52|454.12|459.54|454.14|459.56|454.16|459.51|454.11|8
1626382930000|2021-07-15 21:02:10|459.55|454.15|459.57|454.17|459.57|454.17|459.54|454.14|11
1626382940000|2021-07-15 21:02:20|459.59|454.19|459.67|454.27|459.7|454.3|459.59|454.19|9
1626382950000|2021-07-15 21:02:30|459.69|454.29|459.68|454.28|459.71|454.31|459.68|454.28|5
1626382960000|2021-07-15 21:02:40|459.67|454.27|459.67|454.27|459.67|454.27|459.67|454.27|1
1626382970000|2021-07-15 21:02:50|459.66|454.26|459.56|454.16|459.67|454.27|459.56|454.16|9
1626382980000|2021-07-15 21:03:00|459.62|454.22|460.14|454.74|460.14|454.74|459.62|454.22|17
1626382990000|2021-07-15 21:03:10|460.15|454.75|459.88|454.48|460.16|454.76|459.88|454.48|16
1626383000000|2021-07-15 21:03:20|459.89|454.49|459.88|454.48|459.93|454.53|459.88|454.48|16
1626383010000|2021-07-15 21:03:30|459.92|454.52|460.09|454.69|460.13|454.73|459.92|454.52|16
1626383020000|2021-07-15 21:03:40|460.1|454.7|460.09|454.69|460.1|454.7|460.08|454.68|4
1626383030000|2021-07-15 21:03:50|460.14|454.74|460.26|454.86|460.27|454.87|460.14|454.74|10
1626383040000|2021-07-15 21:04:00|460.25|454.85|460.27|454.87|460.27|454.87|460.25|454.85|6
1626383050000|2021-07-15 21:04:10|460.26|454.86|460.25|454.85|460.26|454.86|460.25|454.85|2
1626383060000|2021-07-15 21:04:20|460.26|454.86|460.43|455.03|460.48|455.08|460.26|454.86|18
1626383070000|2021-07-15 21:04:30|460.44|455.04|460.46|455.06|460.47|455.07|460.44|455.04|11
1626383080000|2021-07-15 21:04:40|460.48|455.08|460.19|454.79|460.49|455.09|460.19|454.79|17
1626383090000|2021-07-15 21:04:50|460.14|454.74|460.18|454.78|460.21|454.81|460.14|454.74|9
1626383100000|2021-07-15 21:05:00|460.19|454.79|460.02|454.62|460.2|454.8|460.02|454.62|17
1626383110000|2021-07-15 21:05:10|459.99|454.59|459.93|454.53|460.04|454.64|459.93|454.53|12
1626383120000|2021-07-15 21:05:20|459.94|454.54|459.62|454.22|459.94|454.54|459.62|454.22|17
1626383160000|2021-07-15 21:06:00|459.71|454.31|459.65|454.25|459.71|454.31|459.64|454.24|13
1626383170000|2021-07-15 21:06:10|459.63|454.23|459.99|454.59|460|454.6|459.63|454.23|17
1626383180000|2021-07-15 21:06:20|460|454.6|460.16|454.76|460.25|454.85|459.97|454.57|20
1626383190000|2021-07-15 21:06:30|460.14|454.74|460.18|454.78|460.19|454.79|460.14|454.74|5
1626383200000|2021-07-15 21:06:40|460.19|454.79|460.19|454.79|460.19|454.79|460.18|454.78|3
1626383210000|2021-07-15 21:06:50|460.18|454.78|460.18|454.78|460.19|454.79|460.18|454.78|3
1626383230000|2021-07-15 21:07:10|460.17|454.77|459.84|454.44|460.18|454.78|459.83|454.43|22
1626383240000|2021-07-15 21:07:20|459.83|454.43|459.84|454.44|459.84|454.44|459.83|454.43|4
1626383250000|2021-07-15 21:07:30|459.83|454.43|459.93|454.53|459.93|454.53|459.83|454.43|16
1626383260000|2021-07-15 21:07:40|459.94|454.54|460.05|454.65|460.07|454.67|459.93|454.53|15
1626383270000|2021-07-15 21:07:50|459.95|454.55|459.95|454.55|460.05|454.65|459.95|454.55|6
1626383280000|2021-07-15 21:08:00|460.04|454.64|460.01|454.61|460.08|454.68|459.97|454.57|14
1626383290000|2021-07-15 21:08:10|460.02|454.62|460.08|454.68|460.08|454.68|459.96|454.56|4
1626383300000|2021-07-15 21:08:20|460.07|454.67|460.04|454.64|460.07|454.67|459.96|454.56|10
1626383310000|2021-07-15 21:08:30|460.08|454.68|460.04|454.64|460.08|454.68|460.04|454.64|2
1626383320000|2021-07-15 21:08:40|460.07|454.67|460.07|454.67|460.07|454.67|460.04|454.64|3
1626383330000|2021-07-15 21:08:50|460.04|454.64|460.07|454.67|460.07|454.67|460.04|454.64|2
1626383340000|2021-07-15 21:09:00|460.09|454.69|460.09|454.69|460.11|454.71|460.07|454.67|6
1626383350000|2021-07-15 21:09:10|460.12|454.72|460.11|454.71|460.25|454.85|459.95|454.55|12
1626383360000|2021-07-15 21:09:20|460.14|454.74|460.05|454.65|460.24|454.84|460.05|454.65|18
1626383380000|2021-07-15 21:09:40|460.09|454.69|460.17|454.77|460.17|454.77|460.09|454.69|6
1626383390000|2021-07-15 21:09:50|460.16|454.76|460.14|454.74|460.16|454.76|460.13|454.73|10
1626383400000|2021-07-15 21:10:00|460.16|454.76|460.16|454.76|460.16|454.76|460.13|454.73|12
1626383420000|2021-07-15 21:10:20|460.17|454.77|460.17|454.77|460.17|454.77|460.17|454.77|1
1626383430000|2021-07-15 21:10:30|460.16|454.76|460.17|454.77|460.17|454.77|460.16|454.76|2
1626383440000|2021-07-15 21:10:40|460.19|454.79|460.14|454.74|460.21|454.81|460.11|454.71|6
1626383450000|2021-07-15 21:10:50|460.2|454.8|460.15|454.75|460.2|454.8|460.14|454.74|6
1626383460000|2021-07-15 21:11:00|460.22|454.82|460.15|454.75|460.22|454.82|460.15|454.75|7
1626383470000|2021-07-15 21:11:10|460.21|454.81|460.07|454.67|460.22|454.82|460.07|454.67|10
1626383480000|2021-07-15 21:11:20|460|454.6|460.01|454.61|460.02|454.62|460|454.6|4
1626383490000|2021-07-15 21:11:30|460.02|454.62|460.01|454.61|460.02|454.62|460|454.6|8
1626383500000|2021-07-15 21:11:40|460|454.6|460.01|454.61|460.03|454.63|460|454.6|9
1626383510000|2021-07-15 21:11:50|460.03|454.63|460.03|454.63|460.03|454.63|460.01|454.61|9
1626383520000|2021-07-15 21:12:00|460.01|454.61|460.11|454.71|460.15|454.75|460|454.6|12
1626383530000|2021-07-15 21:12:10|460.1|454.7|460.08|454.68|460.11|454.71|459.94|454.54|19
1626383540000|2021-07-15 21:12:20|460.07|454.67|460.05|454.65|460.08|454.68|459.97|454.57|7
1626383550000|2021-07-15 21:12:30|460.06|454.66|460.09|454.69|460.11|454.71|460.02|454.62|13
1626383560000|2021-07-15 21:12:40|460.04|454.64|460.07|454.67|460.07|454.67|460.03|454.63|10
1626383570000|2021-07-15 21:12:50|460.06|454.66|459.99|454.59|460.09|454.69|459.99|454.59|13
1626383580000|2021-07-15 21:13:00|460|454.6|459.94|454.54|460.04|454.64|459.94|454.54|10
1626383600000|2021-07-15 21:13:20|459.8|454.4|460|454.6|460|454.6|459.8|454.4|8
1626383610000|2021-07-15 21:13:30|459.99|454.59|459.94|454.54|459.99|454.59|459.94|454.54|6
1626383620000|2021-07-15 21:13:40|459.95|454.55|459.9|454.5|459.99|454.59|459.89|454.49|12
1626383630000|2021-07-15 21:13:50|459.89|454.49|459.92|454.52|459.92|454.52|459.89|454.49|3
1626383640000|2021-07-15 21:14:00|459.91|454.51|459.92|454.52|459.93|454.53|459.9|454.5|10
1626383650000|2021-07-15 21:14:10|459.9|454.5|459.89|454.49|459.91|454.51|459.89|454.49|4
1626383660000|2021-07-15 21:14:20|459.9|454.5|459.89|454.49|459.9|454.5|459.89|454.49|6
1626383670000|2021-07-15 21:14:30|459.92|454.52|459.9|454.5|459.93|454.53|459.89|454.49|11
1626383680000|2021-07-15 21:14:40|459.92|454.52|459.64|454.24|459.93|454.53|459.64|454.24|13
1626383690000|2021-07-15 21:14:50|459.63|454.23|459.65|454.25|459.66|454.26|459.61|454.21|6
1626383700000|2021-07-15 21:15:00|459.66|454.26|459.79|454.39|459.82|454.42|459.66|454.26|17
1626383710000|2021-07-15 21:15:10|459.81|454.41|459.79|454.39|459.88|454.48|459.79|454.39|12
1626383730000|2021-07-15 21:15:30|459.78|454.38|459.78|454.38|459.78|454.38|459.78|454.38|1
1626383740000|2021-07-15 21:15:40|459.75|454.35|459.65|454.25|459.75|454.35|459.65|454.25|3
1626383750000|2021-07-15 21:15:50|459.66|454.26|459.7|454.3|459.7|454.3|459.65|454.25|16
1626383760000|2021-07-15 21:16:00|459.71|454.31|459.8|454.4|459.8|454.4|459.7|454.3|11
1626383770000|2021-07-15 21:16:10|459.82|454.42|459.88|454.48|459.88|454.48|459.82|454.42|2
1626383780000|2021-07-15 21:16:20|459.93|454.53|459.87|454.47|459.93|454.53|459.82|454.42|9
1626383790000|2021-07-15 21:16:30|459.79|454.39|459.77|454.37|459.79|454.39|459.77|454.37|2
1626383810000|2021-07-15 21:16:50|459.76|454.36|459.76|454.36|459.76|454.36|459.76|454.36|1
1626383820000|2021-07-15 21:17:00|459.77|454.37|459.77|454.37|459.77|454.37|459.77|454.37|1
1626383830000|2021-07-15 21:17:10|459.78|454.38|459.81|454.41|459.83|454.43|459.76|454.36|8
1626383840000|2021-07-15 21:17:20|459.8|454.4|459.81|454.41|459.82|454.42|459.8|454.4|4
1626383850000|2021-07-15 21:17:30|459.8|454.4|459.77|454.37|459.8|454.4|459.76|454.36|5
1626383860000|2021-07-15 21:17:40|459.76|454.36|459.76|454.36|459.76|454.36|459.76|454.36|1
1626383870000|2021-07-15 21:17:50|459.75|454.35|459.75|454.35|459.75|454.35|459.75|454.35|1
1626383880000|2021-07-15 21:18:00|459.76|454.36|459.88|454.48|459.88|454.48|459.76|454.36|18
1626383890000|2021-07-15 21:18:10|459.87|454.47|459.87|454.47|459.88|454.48|459.85|454.45|4
1626383900000|2021-07-15 21:18:20|459.86|454.46|459.86|454.46|459.86|454.46|459.86|454.46|1
1626383910000|2021-07-15 21:18:30|459.85|454.45|459.87|454.47|459.87|454.47|459.85|454.45|2
1626383920000|2021-07-15 21:18:40|459.85|454.45|459.9|454.5|459.93|454.53|459.85|454.45|12
1626383930000|2021-07-15 21:18:50|459.89|454.49|459.9|454.5|459.92|454.52|459.89|454.49|7
1626383940000|2021-07-15 21:19:00|459.91|454.51|459.88|454.48|459.93|454.53|459.88|454.48|12
1626383950000|2021-07-15 21:19:10|459.91|454.51|459.9|454.5|459.91|454.51|459.9|454.5|4
1626383960000|2021-07-15 21:19:20|459.85|454.45|459.9|454.5|459.9|454.5|459.85|454.45|2
1626383970000|2021-07-15 21:19:30|459.85|454.45|459.76|454.36|459.9|454.5|459.76|454.36|13
1626383980000|2021-07-15 21:19:40|459.68|454.28|459.77|454.37|459.77|454.37|459.68|454.28|13
1626383990000|2021-07-15 21:19:50|459.8|454.4|459.82|454.42|459.83|454.43|459.77|454.37|20
1626384000000|2021-07-15 21:20:00|459.81|454.41|459.84|454.44|459.86|454.46|459.76|454.36|14
1626384010000|2021-07-15 21:20:10|459.91|454.51|459.93|454.53|459.93|454.53|459.87|454.47|3
1626384020000|2021-07-15 21:20:20|459.98|454.58|459.93|454.53|459.98|454.58|459.93|454.53|3
1626384040000|2021-07-15 21:20:40|459.92|454.52|459.92|454.52|459.93|454.53|459.92|454.52|3
1626384050000|2021-07-15 21:20:50|459.93|454.53|459.93|454.53|459.93|454.53|459.93|454.53|1
1626384060000|2021-07-15 21:21:00|459.92|454.52|459.82|454.42|459.92|454.52|459.82|454.42|15
1626384070000|2021-07-15 21:21:10|459.83|454.43|459.89|454.49|459.89|454.49|459.83|454.43|2
1626384080000|2021-07-15 21:21:20|459.84|454.44|459.87|454.47|459.89|454.49|459.84|454.44|5
1626384090000|2021-07-15 21:21:30|459.89|454.49|459.84|454.44|459.91|454.51|459.84|454.44|9
1626384100000|2021-07-15 21:21:40|459.83|454.43|459.93|454.53|459.93|454.53|459.81|454.41|5
1626384110000|2021-07-15 21:21:50|459.96|454.56|459.93|454.53|459.96|454.56|459.93|454.53|2
1626384120000|2021-07-15 21:22:00|459.8|454.4|460.43|455.03|460.43|455.03|459.8|454.4|25
1626384130000|2021-07-15 21:22:10|460.45|455.05|460.43|455.03|460.51|455.11|460.37|454.97|24
1626384140000|2021-07-15 21:22:20|460.42|455.02|460.35|454.95|460.42|455.02|460.35|454.95|2
1626384150000|2021-07-15 21:22:30|460.34|454.94|460.33|454.93|460.38|454.98|460.33|454.93|7
1626384160000|2021-07-15 21:22:40|460.35|454.95|460.2|454.8|460.35|454.95|460.19|454.79|9
1626384170000|2021-07-15 21:22:50|460.19|454.79|460.29|454.89|460.32|454.92|460.19|454.79|11
1626384180000|2021-07-15 21:23:00|460.32|454.92|460.35|454.95|460.37|454.97|460.32|454.92|12
1626384190000|2021-07-15 21:23:10|460.36|454.96|460.22|454.82|460.36|454.96|460.22|454.82|9
1626384200000|2021-07-15 21:23:20|460.25|454.85|460.28|454.88|460.3|454.9|460.25|454.85|6
1626384210000|2021-07-15 21:23:30|460.27|454.87|460.27|454.87|460.27|454.87|460.27|454.87|1
1626384220000|2021-07-15 21:23:40|460.29|454.89|460.26|454.86|460.3|454.9|460.26|454.86|11
1626384240000|2021-07-15 21:24:00|460.25|454.85|460.21|454.81|460.3|454.9|460.19|454.79|13
1626384250000|2021-07-15 21:24:10|460.05|454.65|460.03|454.63|460.05|454.65|460.03|454.63|2
1626384260000|2021-07-15 21:24:20|460.09|454.69|460.04|454.64|460.09|454.69|460.04|454.64|4
1626384270000|2021-07-15 21:24:30|460.05|454.65|459.96|454.56|460.05|454.65|459.96|454.56|7
1626384280000|2021-07-15 21:24:40|459.92|454.52|460.21|454.81|460.26|454.86|459.92|454.52|20
1626384290000|2021-07-15 21:24:50|460.18|454.78|460.17|454.77|460.21|454.81|460.17|454.77|12
1626384300000|2021-07-15 21:25:00|460.15|454.75|460.14|454.74|460.15|454.75|460.14|454.74|2
1626384320000|2021-07-15 21:25:20|460.12|454.72|460.12|454.72|460.14|454.74|460.12|454.72|6
1626384330000|2021-07-15 21:25:30|460.11|454.71|460.14|454.74|460.14|454.74|460.09|454.69|6
1626384340000|2021-07-15 21:25:40|460.16|454.76|460.18|454.78|460.23|454.83|460.14|454.74|9
1626384350000|2021-07-15 21:25:50|460.2|454.8|460.19|454.79|460.2|454.8|460.18|454.78|4
1626384360000|2021-07-15 21:26:00|460.22|454.82|460.28|454.88|460.31|454.91|460.22|454.82|11
1626384370000|2021-07-15 21:26:10|460.27|454.87|460.41|455.01|460.42|455.02|460.27|454.87|11
1626384390000|2021-07-15 21:26:30|460.4|455|460.34|454.94|460.4|455|460.34|454.94|6
1626384400000|2021-07-15 21:26:40|460.33|454.93|460.26|454.86|460.33|454.93|460.22|454.82|6
1626384410000|2021-07-15 21:26:50|460.25|454.85|460.3|454.9|460.31|454.91|460.23|454.83|8
1626384420000|2021-07-15 21:27:00|460.21|454.81|460.21|454.81|460.21|454.81|460.21|454.81|1
1626384430000|2021-07-15 21:27:10|460.18|454.78|460.18|454.78|460.18|454.78|460.18|454.78|1
1626384440000|2021-07-15 21:27:20|460.21|454.81|460.22|454.82|460.22|454.82|460.16|454.76|16
1626384450000|2021-07-15 21:27:30|460.21|454.81|460.22|454.82|460.22|454.82|460.15|454.75|18
1626384460000|2021-07-15 21:27:40|460.21|454.81|460.21|454.81|460.22|454.82|460.21|454.81|3
1626384470000|2021-07-15 21:27:50|460.22|454.82|460.21|454.81|460.23|454.83|460.19|454.79|14
1626384480000|2021-07-15 21:28:00|460.2|454.8|460.21|454.81|460.21|454.81|460.2|454.8|2
1626384490000|2021-07-15 21:28:10|460.18|454.78|460.21|454.81|460.21|454.81|460.18|454.78|2
1626384500000|2021-07-15 21:28:20|460.2|454.8|460.19|454.79|460.2|454.8|460.19|454.79|2
1626384510000|2021-07-15 21:28:30|460.2|454.8|460.2|454.8|460.2|454.8|460.2|454.8|1
1626384520000|2021-07-15 21:28:40|460.21|454.81|460.19|454.79|460.21|454.81|460.18|454.78|3
1626384530000|2021-07-15 21:28:50|460.18|454.78|460.18|454.78|460.19|454.79|460.18|454.78|5
1626384540000|2021-07-15 21:29:00|460.24|454.84|460.19|454.79|460.24|454.84|460.18|454.78|7
1626384550000|2021-07-15 21:29:10|460.2|454.8|460.17|454.77|460.21|454.81|460.16|454.76|8
1626384560000|2021-07-15 21:29:20|460.18|454.78|460.13|454.73|460.19|454.79|460.13|454.73|9
1626384570000|2021-07-15 21:29:30|460.15|454.75|460.12|454.72|460.15|454.75|460.12|454.72|2
1626384580000|2021-07-15 21:29:40|460.13|454.73|460.13|454.73|460.13|454.73|460.12|454.72|3
1626384590000|2021-07-15 21:29:50|460.15|454.75|460.16|454.76|460.19|454.79|460.13|454.73|15
1626384600000|2021-07-15 21:30:00|460.15|454.75|460.2|454.8|460.2|454.8|460.13|454.73|8
1626384610000|2021-07-15 21:30:10|460.22|454.82|460.18|454.78|460.22|454.82|460.18|454.78|2
1626384620000|2021-07-15 21:30:20|460.22|454.82|460.22|454.82|460.26|454.86|460.21|454.81|7
1626384630000|2021-07-15 21:30:30|460.21|454.81|460.22|454.82|460.26|454.86|460.2|454.8|11
1626384640000|2021-07-15 21:30:40|460.27|454.87|460.26|454.86|460.27|454.87|460.22|454.82|6
1626384650000|2021-07-15 21:30:50|460.28|454.88|460.28|454.88|460.31|454.91|460.27|454.87|6
1626384660000|2021-07-15 21:31:00|460.29|454.89|460.28|454.88|460.3|454.9|460.24|454.84|6
1626384670000|2021-07-15 21:31:10|460.29|454.89|460.3|454.9|460.31|454.91|460.28|454.88|10
1626384680000|2021-07-15 21:31:20|460.31|454.91|460.31|454.91|460.31|454.91|460.31|454.91|1
1626384690000|2021-07-15 21:31:30|460.3|454.9|460.3|454.9|460.3|454.9|460.3|454.9|1
1626384700000|2021-07-15 21:31:40|460.32|454.92|460.3|454.9|460.33|454.93|460.28|454.88|7
1626384710000|2021-07-15 21:31:50|460.27|454.87|460.3|454.9|460.3|454.9|460.27|454.87|4
1626384720000|2021-07-15 21:32:00|460.27|454.87|460.28|454.88|460.28|454.88|460.27|454.87|2
1626384750000|2021-07-15 21:32:30|460.32|454.92|460.31|454.91|460.32|454.92|460.31|454.91|2
1626384760000|2021-07-15 21:32:40|460.32|454.92|460.32|454.92|460.32|454.92|460.32|454.92|1
1626384770000|2021-07-15 21:32:50|460.31|454.91|460.31|454.91|460.31|454.91|460.31|454.91|1
1626384780000|2021-07-15 21:33:00|460.32|454.92|460.27|454.87|460.32|454.92|460.27|454.87|11
1626384790000|2021-07-15 21:33:10|460.33|454.93|460.33|454.93|460.33|454.93|460.33|454.93|1
1626384810000|2021-07-15 21:33:30|460.26|454.86|460.29|454.89|460.29|454.89|460.24|454.84|3
1626384830000|2021-07-15 21:33:50|460.26|454.86|460.26|454.86|460.26|454.86|460.26|454.86|1
1626384840000|2021-07-15 21:34:00|460.31|454.91|460.26|454.86|460.38|454.98|460.2|454.8|6
1626384850000|2021-07-15 21:34:10|460.28|454.88|460.26|454.86|460.28|454.88|460.26|454.86|2
1626384860000|2021-07-15 21:34:20|460.23|454.83|460.22|454.82|460.23|454.83|460.22|454.82|14
1626384870000|2021-07-15 21:34:30|460.23|454.83|460.19|454.79|460.23|454.83|460.19|454.79|11
1626384880000|2021-07-15 21:34:40|460.31|454.91|460.31|454.91|460.31|454.91|460.31|454.91|1
1626384890000|2021-07-15 21:34:50|460.19|454.79|460.19|454.79|460.19|454.79|460.19|454.79|1
1626384950000|2021-07-15 21:35:50|460.31|454.91|460.31|454.91|460.31|454.91|460.31|454.91|1
1626384980000|2021-07-15 21:36:20|460.16|454.76|460.31|454.91|460.31|454.91|460.16|454.76|2
1626384990000|2021-07-15 21:36:30|460.26|454.86|460.2|454.8|460.26|454.86|460.19|454.79|7
1626385000000|2021-07-15 21:36:40|460.21|454.81|460.2|454.8|460.21|454.81|460.2|454.8|2
1626385020000|2021-07-15 21:37:00|460.27|454.87|460.27|454.87|460.27|454.87|460.27|454.87|1
1626385030000|2021-07-15 21:37:10|460.25|454.85|460.22|454.82|460.25|454.85|460.21|454.81|5
1626385040000|2021-07-15 21:37:20|460.23|454.83|460.22|454.82|460.23|454.83|460.22|454.82|2
1626385070000|2021-07-15 21:37:50|460.21|454.81|460.21|454.81|460.21|454.81|460.2|454.8|3
1626385080000|2021-07-15 21:38:00|460.2|454.8|460.15|454.75|460.21|454.81|460.05|454.65|7
1626385090000|2021-07-15 21:38:10|460.1|454.7|460.05|454.65|460.1|454.7|460.05|454.65|12
1626385100000|2021-07-15 21:38:20|460.09|454.69|460.06|454.66|460.09|454.69|460|454.6|8
1626385110000|2021-07-15 21:38:30|460.03|454.63|459.99|454.59|460.03|454.63|459.91|454.51|5
1626385120000|2021-07-15 21:38:40|459.91|454.51|460|454.6|460|454.6|459.89|454.49|7
1626385130000|2021-07-15 21:38:50|459.99|454.59|460.01|454.61|460.09|454.69|459.99|454.59|11
1626385140000|2021-07-15 21:39:00|460|454.6|459.98|454.58|460|454.6|459.96|454.56|10
1626385150000|2021-07-15 21:39:10|459.97|454.57|459.96|454.56|459.99|454.59|459.94|454.54|6
1626385160000|2021-07-15 21:39:20|459.95|454.55|459.95|454.55|459.96|454.56|459.95|454.55|3
1626385170000|2021-07-15 21:39:30|459.96|454.56|459.95|454.55|459.96|454.56|459.95|454.55|6
1626385190000|2021-07-15 21:39:50|459.96|454.56|459.91|454.51|459.96|454.56|459.91|454.51|4
1626385200000|2021-07-15 21:40:00|459.9|454.5|459.9|454.5|459.91|454.51|459.9|454.5|3
1626385210000|2021-07-15 21:40:10|459.91|454.51|459.99|454.59|459.99|454.59|459.91|454.51|5
1626385220000|2021-07-15 21:40:20|460|454.6|459.99|454.59|460|454.6|459.99|454.59|2
1626385230000|2021-07-15 21:40:30|459.98|454.58|459.98|454.58|459.99|454.59|459.98|454.58|3
1626385240000|2021-07-15 21:40:40|459.93|454.53|459.93|454.53|459.93|454.53|459.91|454.51|3
1626385250000|2021-07-15 21:40:50|459.91|454.51|459.92|454.52|459.92|454.52|459.91|454.51|2
1626385260000|2021-07-15 21:41:00|459.93|454.53|459.94|454.54|459.94|454.54|459.93|454.53|2
1626385270000|2021-07-15 21:41:10|459.95|454.55|459.94|454.54|459.95|454.55|459.94|454.54|2
1626385290000|2021-07-15 21:41:30|459.95|454.55|459.97|454.57|459.99|454.59|459.95|454.55|9
1626385300000|2021-07-15 21:41:40|459.96|454.56|459.93|454.53|459.97|454.57|459.91|454.51|10
1626385320000|2021-07-15 21:42:00|459.92|454.52|459.87|454.47|459.92|454.52|459.87|454.47|3
1626385350000|2021-07-15 21:42:30|459.86|454.46|459.8|454.4|459.86|454.46|459.8|454.4|3
1626385360000|2021-07-15 21:42:40|459.81|454.41|459.5|454.1|459.81|454.41|459.5|454.1|6
1626385370000|2021-07-15 21:42:50|459.48|454.08|459.5|454.1|459.68|454.28|459.48|454.08|17
1626385380000|2021-07-15 21:43:00|459.49|454.09|459.56|454.16|459.6|454.2|459.49|454.09|11
1626385390000|2021-07-15 21:43:10|459.57|454.17|459.59|454.19|459.64|454.24|459.57|454.17|11
1626385400000|2021-07-15 21:43:20|459.64|454.24|459.92|454.52|459.92|454.52|459.63|454.23|20
1626385410000|2021-07-15 21:43:30|459.9|454.5|460.17|454.77|460.18|454.78|459.9|454.5|23
1626385420000|2021-07-15 21:43:40|460.16|454.76|460.14|454.74|460.16|454.76|460.14|454.74|2
1626385430000|2021-07-15 21:43:50|460.13|454.73|459.87|454.47|460.13|454.73|459.87|454.47|7
1626385440000|2021-07-15 21:44:00|459.89|454.49|459.87|454.47|459.89|454.49|459.83|454.43|9
1626385450000|2021-07-15 21:44:10|459.89|454.49|459.88|454.48|459.93|454.53|459.87|454.47|12
1626385460000|2021-07-15 21:44:20|459.89|454.49|459.9|454.5|459.93|454.53|459.85|454.45|14
1626385470000|2021-07-15 21:44:30|459.91|454.51|459.89|454.49|459.91|454.51|459.89|454.49|3
1626385480000|2021-07-15 21:44:40|459.88|454.48|459.85|454.45|459.88|454.48|459.85|454.45|2
1626385490000|2021-07-15 21:44:50|459.87|454.47|460.01|454.61|460.01|454.61|459.86|454.46|8
1626385500000|2021-07-15 21:45:00|460|454.6|460|454.6|460.07|454.67|460|454.6|7
1626385510000|2021-07-15 21:45:10|459.93|454.53|460.12|454.72|460.12|454.72|459.93|454.53|9
1626385520000|2021-07-15 21:45:20|460.1|454.7|460.09|454.69|460.14|454.74|460.08|454.68|12
1626385530000|2021-07-15 21:45:30|460.08|454.68|460.21|454.81|460.21|454.81|460.08|454.68|17
1626385540000|2021-07-15 21:45:40|460.2|454.8|460.01|454.61|460.21|454.81|460|454.6|12
1626385550000|2021-07-15 21:45:50|460.02|454.62|460.03|454.63|460.08|454.68|459.9|454.5|10
1626385560000|2021-07-15 21:46:00|460.04|454.64|459.86|454.46|460.04|454.64|459.86|454.46|9
1626385570000|2021-07-15 21:46:10|459.85|454.45|459.86|454.46|459.86|454.46|459.81|454.41|4
1626385580000|2021-07-15 21:46:20|459.85|454.45|459.85|454.45|459.86|454.46|459.81|454.41|7
1626385590000|2021-07-15 21:46:30|459.79|454.39|459.87|454.47|459.87|454.47|459.79|454.39|10
1626385600000|2021-07-15 21:46:40|459.88|454.48|459.93|454.53|459.93|454.53|459.88|454.48|9
1626385610000|2021-07-15 21:46:50|459.94|454.54|460.01|454.61|460.03|454.63|459.89|454.49|12
1626385620000|2021-07-15 21:47:00|459.98|454.58|460.17|454.77|460.17|454.77|459.98|454.58|10
1626385630000|2021-07-15 21:47:10|460.16|454.76|460.14|454.74|460.16|454.76|460.12|454.72|6
1626385640000|2021-07-15 21:47:20|460.13|454.73|460.13|454.73|460.13|454.73|460.13|454.73|1
1626385660000|2021-07-15 21:47:40|460.12|454.72|460.16|454.76|460.16|454.76|460.12|454.72|2
1626385670000|2021-07-15 21:47:50|460.1|454.7|460.1|454.7|460.1|454.7|460.1|454.7|1
1626385680000|2021-07-15 21:48:00|460.07|454.67|460.07|454.67|460.07|454.67|460.07|454.67|1
1626385690000|2021-07-15 21:48:10|460.08|454.68|460.21|454.81|460.21|454.81|460.07|454.67|9
1626385700000|2021-07-15 21:48:20|460.22|454.82|460.17|454.77|460.24|454.84|460.17|454.77|5
1626385710000|2021-07-15 21:48:30|460.18|454.78|460.22|454.82|460.23|454.83|460.18|454.78|6
1626385720000|2021-07-15 21:48:40|460.24|454.84|460.23|454.83|460.24|454.84|460.23|454.83|2
1626385730000|2021-07-15 21:48:50|460.24|454.84|460.19|454.79|460.24|454.84|460.19|454.79|5
1626385740000|2021-07-15 21:49:00|460.18|454.78|460.21|454.81|460.21|454.81|460.18|454.78|3
1626385750000|2021-07-15 21:49:10|460.19|454.79|460.19|454.79|460.19|454.79|460.19|454.79|1
1626385760000|2021-07-15 21:49:20|460.17|454.77|460.15|454.75|460.19|454.79|460.15|454.75|5
1626385770000|2021-07-15 21:49:30|460.14|454.74|460.13|454.73|460.14|454.74|460.13|454.73|2
1626385780000|2021-07-15 21:49:40|460.12|454.72|460.2|454.8|460.22|454.82|460.12|454.72|4
1626385790000|2021-07-15 21:49:50|460.22|454.82|459.91|454.51|460.22|454.82|459.91|454.51|16
1626385800000|2021-07-15 21:50:00|459.89|454.49|460.13|454.73|460.13|454.73|459.89|454.49|11
1626385810000|2021-07-15 21:50:10|460.14|454.74|460.06|454.66|460.14|454.74|460.06|454.66|12
1626385820000|2021-07-15 21:50:20|460.09|454.69|460.05|454.65|460.09|454.69|460.05|454.65|5
1626385830000|2021-07-15 21:50:30|460.06|454.66|460.02|454.62|460.09|454.69|459.98|454.58|11
1626385840000|2021-07-15 21:50:40|460.03|454.63|460.04|454.64|460.07|454.67|460.01|454.61|8
1626385850000|2021-07-15 21:50:50|460.06|454.66|460.04|454.64|460.06|454.66|460.04|454.64|3
1626385860000|2021-07-15 21:51:00|460.05|454.65|459.83|454.43|460.06|454.66|459.83|454.43|8
1626385870000|2021-07-15 21:51:10|459.81|454.41|459.87|454.47|460.02|454.62|459.81|454.41|9
1626385880000|2021-07-15 21:51:20|459.81|454.41|459.66|454.26|459.81|454.41|459.66|454.26|2
1626385890000|2021-07-15 21:51:30|459.64|454.24|459.5|454.1|459.65|454.25|459.48|454.08|5
1626385900000|2021-07-15 21:51:40|459.63|454.23|459.45|454.05|459.64|454.24|459.45|454.05|7
1626385920000|2021-07-15 21:52:00|459.49|454.09|459.5|454.1|459.55|454.15|459.47|454.07|12
1626385930000|2021-07-15 21:52:10|459.51|454.11|459.56|454.16|459.62|454.22|459.51|454.11|7
1626385940000|2021-07-15 21:52:20|459.57|454.17|459.56|454.16|459.58|454.18|459.56|454.16|4
1626385960000|2021-07-15 21:52:40|459.61|454.21|459.62|454.22|459.62|454.22|459.6|454.2|4
1626385970000|2021-07-15 21:52:50|459.65|454.25|459.64|454.24|459.68|454.28|459.57|454.17|6
1626385980000|2021-07-15 21:53:00|459.54|454.14|459.51|454.11|459.54|454.14|459.51|454.11|6
1626385990000|2021-07-15 21:53:10|459.52|454.12|459.62|454.22|459.62|454.22|459.51|454.11|4
1626386000000|2021-07-15 21:53:20|459.66|454.26|459.63|454.23|459.66|454.26|459.63|454.23|2
1626386010000|2021-07-15 21:53:30|459.55|454.15|459.55|454.15|459.55|454.15|459.55|454.15|1
1626386020000|2021-07-15 21:53:40|459.48|454.08|459.48|454.08|459.48|454.08|459.48|454.08|1
1626386050000|2021-07-15 21:54:10|459.54|454.14|459.84|454.44|459.87|454.47|459.44|454.04|12
1626386060000|2021-07-15 21:54:20|459.85|454.45|459.82|454.42|459.86|454.46|459.81|454.41|8
1626386070000|2021-07-15 21:54:30|459.84|454.44|459.81|454.41|459.86|454.46|459.81|454.41|4
1626386090000|2021-07-15 21:54:50|459.82|454.42|459.92|454.52|459.92|454.52|459.82|454.42|4
1626386110000|2021-07-15 21:55:10|459.89|454.49|459.98|454.58|460.02|454.62|459.89|454.49|11
1626386120000|2021-07-15 21:55:20|459.97|454.57|459.96|454.56|459.97|454.57|459.96|454.56|2
1626386130000|2021-07-15 21:55:30|459.95|454.55|459.99|454.59|459.99|454.59|459.95|454.55|9
1626386140000|2021-07-15 21:55:40|459.98|454.58|459.97|454.57|460|454.6|459.97|454.57|9
1626386150000|2021-07-15 21:55:50|459.96|454.56|459.98|454.58|460.02|454.62|459.96|454.56|7
1626386160000|2021-07-15 21:56:00|460|454.6|460|454.6|460.01|454.61|459.98|454.58|12
1626386170000|2021-07-15 21:56:10|460.01|454.61|460|454.6|460.01|454.61|459.98|454.58|11
1626386180000|2021-07-15 21:56:20|459.99|454.59|460.44|455.04|460.44|455.04|459.99|454.59|18
1626386190000|2021-07-15 21:56:30|460.39|454.99|460.39|454.99|460.41|455.01|460.34|454.94|11
1626505200000|2021-07-17 07:00:00|441.97|436.57|442.03|436.63|442.03|436.63|441.97|436.57|8
1626505210000|2021-07-17 07:00:10|442.01|436.61|441.82|436.42|442.01|436.61|441.82|436.42|13
1626505220000|2021-07-17 07:00:20|441.83|436.43|441.66|436.26|441.83|436.43|441.66|436.26|12
1626505230000|2021-07-17 07:00:30|441.67|436.27|441.68|436.28|441.68|436.28|441.63|436.23|17
1626505240000|2021-07-17 07:00:40|441.7|436.3|441.69|436.29|441.7|436.3|441.69|436.29|10
1626505250000|2021-07-17 07:00:50|441.7|436.3|441.7|436.3|441.71|436.31|441.7|436.3|7
1626505260000|2021-07-17 07:01:00|441.75|436.35|441.93|436.53|441.94|436.54|441.75|436.35|14
1626505270000|2021-07-17 07:01:10|441.94|436.54|441.97|436.57|441.97|436.57|441.94|436.54|9
1626505280000|2021-07-17 07:01:20|441.96|436.56|442.04|436.64|442.04|436.64|441.96|436.56|23
1626505290000|2021-07-17 07:01:30|442.03|436.63|441.85|436.45|442.05|436.65|441.85|436.45|24
1626505300000|2021-07-17 07:01:40|441.86|436.46|441.89|436.49|441.89|436.49|441.86|436.46|7
1626505310000|2021-07-17 07:01:50|441.88|436.48|441.89|436.49|441.89|436.49|441.88|436.48|8
1626505320000|2021-07-17 07:02:00|441.88|436.48|441.92|436.52|441.93|436.53|441.88|436.48|6
1626505330000|2021-07-17 07:02:10|441.93|436.53|441.86|436.46|441.93|436.53|441.85|436.45|14
1626505340000|2021-07-17 07:02:20|441.85|436.45|441.77|436.37|441.85|436.45|441.71|436.31|20
1626505350000|2021-07-17 07:02:30|441.79|436.39|441.86|436.46|441.88|436.48|441.77|436.37|14
1626505360000|2021-07-17 07:02:40|441.85|436.45|441.88|436.48|441.88|436.48|441.85|436.45|8
1626505370000|2021-07-17 07:02:50|441.87|436.47|441.87|436.47|441.87|436.47|441.87|436.47|1
1626505380000|2021-07-17 07:03:00|441.88|436.48|441.9|436.5|441.9|436.5|441.88|436.48|3
1626505390000|2021-07-17 07:03:10|441.93|436.53|441.94|436.54|441.94|436.54|441.93|436.53|6
1626505400000|2021-07-17 07:03:20|441.93|436.53|441.93|436.53|441.94|436.54|441.93|436.53|3
1626505410000|2021-07-17 07:03:30|441.91|436.51|441.89|436.49|441.91|436.51|441.88|436.48|3
1626505420000|2021-07-17 07:03:40|441.88|436.48|441.88|436.48|441.88|436.48|441.87|436.47|3
1626505430000|2021-07-17 07:03:50|441.89|436.49|441.82|436.42|441.89|436.49|441.78|436.38|9
1626505440000|2021-07-17 07:04:00|441.81|436.41|441.84|436.44|441.84|436.44|441.81|436.41|8
1626505450000|2021-07-17 07:04:10|441.83|436.43|441.84|436.44|441.84|436.44|441.82|436.42|4
1626505460000|2021-07-17 07:04:20|441.82|436.42|441.73|436.33|441.82|436.42|441.72|436.32|10
1626505480000|2021-07-17 07:04:40|441.72|436.32|441.61|436.21|441.72|436.32|441.6|436.2|19
1626505490000|2021-07-17 07:04:50|441.62|436.22|441.62|436.22|441.62|436.22|441.56|436.16|8
1626505500000|2021-07-17 07:05:00|441.61|436.21|441.73|436.33|441.73|436.33|441.6|436.2|9
1626505510000|2021-07-17 07:05:10|441.72|436.32|441.75|436.35|441.78|436.38|441.72|436.32|6
1626505520000|2021-07-17 07:05:20|441.74|436.34|441.74|436.34|441.74|436.34|441.73|436.33|3
1626505530000|2021-07-17 07:05:30|441.73|436.33|441.73|436.33|441.73|436.33|441.73|436.33|1
1626505540000|2021-07-17 07:05:40|441.76|436.36|441.57|436.17|441.76|436.36|441.57|436.17|20
1626505550000|2021-07-17 07:05:50|441.58|436.18|441.58|436.18|441.6|436.2|441.57|436.17|13
1626505560000|2021-07-17 07:06:00|441.59|436.19|441.54|436.14|441.59|436.19|441.53|436.13|20
1626505570000|2021-07-17 07:06:10|441.53|436.13|441.65|436.25|441.65|436.25|441.53|436.13|16
1626505580000|2021-07-17 07:06:20|441.64|436.24|441.62|436.22|441.66|436.26|441.62|436.22|14
1626505590000|2021-07-17 07:06:30|441.61|436.21|441.58|436.18|441.62|436.22|441.55|436.15|11
1626505600000|2021-07-17 07:06:40|441.59|436.19|441.58|436.18|441.6|436.2|441.58|436.18|14
1626505610000|2021-07-17 07:06:50|441.59|436.19|441.57|436.17|441.59|436.19|441.57|436.17|8
1626505620000|2021-07-17 07:07:00|441.56|436.16|441.52|436.12|441.56|436.16|441.48|436.08|11
1626505630000|2021-07-17 07:07:10|441.51|436.11|441.39|435.99|441.54|436.14|441.37|435.97|16
1626505640000|2021-07-17 07:07:20|441.4|436|441.4|436|441.41|436.01|441.37|435.97|14
1626505650000|2021-07-17 07:07:30|441.41|436.01|441.4|436|441.42|436.02|441.39|435.99|9
1626505660000|2021-07-17 07:07:40|441.39|435.99|441.29|435.89|441.41|436.01|441.29|435.89|19
1626505670000|2021-07-17 07:07:50|441.3|435.9|441.35|435.95|441.35|435.95|441.27|435.87|21
1626505680000|2021-07-17 07:08:00|441.36|435.96|441.36|435.96|441.38|435.98|441.34|435.94|12
1626505690000|2021-07-17 07:08:10|441.37|435.97|441.32|435.92|441.37|435.97|441.32|435.92|13
1626505700000|2021-07-17 07:08:20|441.33|435.93|441.26|435.86|441.33|435.93|441.24|435.84|11
1626505710000|2021-07-17 07:08:30|441.25|435.85|441.26|435.86|441.26|435.86|441.25|435.85|6
1626505720000|2021-07-17 07:08:40|441.24|435.84|441.14|435.74|441.24|435.84|441.14|435.74|6
1626505730000|2021-07-17 07:08:50|441.13|435.73|441.13|435.73|441.17|435.77|441.12|435.72|13
1626505740000|2021-07-17 07:09:00|441.14|435.74|441.11|435.71|441.15|435.75|441.09|435.69|10
1626505750000|2021-07-17 07:09:10|441.1|435.7|441.06|435.66|441.1|435.7|440.91|435.51|19
1626505760000|2021-07-17 07:09:20|441.03|435.63|440.98|435.58|441.05|435.65|440.98|435.58|18
1626505770000|2021-07-17 07:09:30|440.99|435.59|440.98|435.58|440.99|435.59|440.98|435.58|6
1626505780000|2021-07-17 07:09:40|440.97|435.57|440.99|435.59|440.99|435.59|440.95|435.55|7
1626505790000|2021-07-17 07:09:50|440.98|435.58|440.83|435.43|440.99|435.59|440.82|435.42|14
1626505800000|2021-07-17 07:10:00|440.86|435.46|440.84|435.44|440.86|435.46|440.82|435.42|19
1626505810000|2021-07-17 07:10:10|440.85|435.45|440.85|435.45|440.89|435.49|440.84|435.44|13
1626505820000|2021-07-17 07:10:20|440.84|435.44|440.68|435.28|440.85|435.45|440.68|435.28|20
1626505830000|2021-07-17 07:10:30|440.69|435.29|440.66|435.26|440.71|435.31|440.66|435.26|15
1626505840000|2021-07-17 07:10:40|440.67|435.27|440.68|435.28|440.7|435.3|440.65|435.25|10
1626505850000|2021-07-17 07:10:50|440.69|435.29|440.38|434.98|440.69|435.29|440.35|434.95|17
1626505860000|2021-07-17 07:11:00|440.37|434.97|440.37|434.97|440.38|434.98|440.35|434.95|10
1626505870000|2021-07-17 07:11:10|440.38|434.98|440.34|434.94|440.39|434.99|440.34|434.94|7
1626505880000|2021-07-17 07:11:20|440.3|434.9|440.21|434.81|440.33|434.93|440.2|434.8|16
1626505890000|2021-07-17 07:11:30|440.2|434.8|440.1|434.7|440.2|434.8|440.1|434.7|18
1626505900000|2021-07-17 07:11:40|440.09|434.69|440.11|434.71|440.11|434.71|440.08|434.68|8
1626505910000|2021-07-17 07:11:50|440.1|434.7|440.1|434.7|440.11|434.71|440.09|434.69|8
1626505920000|2021-07-17 07:12:00|440.11|434.71|440.22|434.82|440.24|434.84|440.11|434.71|11
1626505930000|2021-07-17 07:12:10|440.12|434.72|440.13|434.73|440.13|434.73|440.11|434.71|6
1626505940000|2021-07-17 07:12:20|440.12|434.72|440.12|434.72|440.12|434.72|440.1|434.7|6
1626505950000|2021-07-17 07:12:30|440.11|434.71|440.05|434.65|440.11|434.71|440.04|434.64|6
1626505960000|2021-07-17 07:12:40|440.04|434.64|440.05|434.65|440.05|434.65|440.04|434.64|2
1626505970000|2021-07-17 07:12:50|440.04|434.64|440.02|434.62|440.05|434.65|440.02|434.62|5
1626505980000|2021-07-17 07:13:00|440.01|434.61|440.04|434.64|440.05|434.65|440.01|434.61|14
1626505990000|2021-07-17 07:13:10|440.02|434.62|440.03|434.63|440.05|434.65|440.02|434.62|11
1626506000000|2021-07-17 07:13:20|440.05|434.65|440.13|434.73|440.13|434.73|440.05|434.65|6
1626506020000|2021-07-17 07:13:40|440.12|434.72|440.12|434.72|440.12|434.72|440.12|434.72|1
1626506030000|2021-07-17 07:13:50|440.11|434.71|440.12|434.72|440.13|434.73|440.11|434.71|10
1626506040000|2021-07-17 07:14:00|440.11|434.71|440.08|434.68|440.12|434.72|440.06|434.66|14
1626506050000|2021-07-17 07:14:10|440.09|434.69|440.11|434.71|440.11|434.71|440.09|434.69|2
1626506060000|2021-07-17 07:14:20|440.12|434.72|440.13|434.73|440.14|434.74|440.12|434.72|4
1626506070000|2021-07-17 07:14:30|440.17|434.77|440.34|434.94|440.34|434.94|440.16|434.76|10
1626506080000|2021-07-17 07:14:40|440.35|434.95|440.23|434.83|440.35|434.95|440.21|434.81|14
1626506090000|2021-07-17 07:14:50|440.21|434.81|439.99|434.59|440.21|434.81|439.99|434.59|15
1626506100000|2021-07-17 07:15:00|439.98|434.58|439.67|434.27|439.98|434.58|439.63|434.23|20
1626506110000|2021-07-17 07:15:10|439.66|434.26|439.37|433.97|439.67|434.27|439.37|433.97|11
1626506120000|2021-07-17 07:15:20|439.36|433.96|438.88|433.48|439.36|433.96|438.78|433.38|29
1626506130000|2021-07-17 07:15:30|438.87|433.47|438.99|433.59|439.02|433.62|438.83|433.43|31
1626506140000|2021-07-17 07:15:40|439|433.6|438.85|433.45|439|433.6|438.85|433.45|11
1626506150000|2021-07-17 07:15:50|438.86|433.46|438.87|433.47|438.96|433.56|438.83|433.43|20
1626506160000|2021-07-17 07:16:00|438.86|433.46|438.88|433.48|438.93|433.53|438.86|433.46|16
1626506170000|2021-07-17 07:16:10|438.87|433.47|438.76|433.36|438.87|433.47|438.76|433.36|13
1626506180000|2021-07-17 07:16:20|438.77|433.37|438.76|433.36|438.78|433.38|438.74|433.34|11
1626506190000|2021-07-17 07:16:30|438.74|433.34|438.74|433.34|438.82|433.42|438.74|433.34|17
1626506200000|2021-07-17 07:16:40|438.75|433.35|438.66|433.26|438.75|433.35|438.65|433.25|13
1626506210000|2021-07-17 07:16:50|438.63|433.23|438.62|433.22|438.67|433.27|438.62|433.22|16
1626506220000|2021-07-17 07:17:00|438.61|433.21|438.59|433.19|438.63|433.23|438.55|433.15|14
1626506230000|2021-07-17 07:17:10|438.6|433.2|438.57|433.17|438.62|433.22|438.56|433.16|6
1626506240000|2021-07-17 07:17:20|438.58|433.18|438.56|433.16|438.6|433.2|438.49|433.09|14
1626506250000|2021-07-17 07:17:30|438.57|433.17|438.54|433.14|438.57|433.17|438.54|433.14|11
1626506260000|2021-07-17 07:17:40|438.55|433.15|438.53|433.13|438.56|433.16|438.53|433.13|7
1626506270000|2021-07-17 07:17:50|438.55|433.15|438.56|433.16|438.56|433.16|438.55|433.15|8
1626506280000|2021-07-17 07:18:00|438.55|433.15|438.45|433.05|438.55|433.15|438.44|433.04|11
1626506290000|2021-07-17 07:18:10|438.44|433.04|438.45|433.05|438.46|433.06|438.44|433.04|6
1626506300000|2021-07-17 07:18:20|438.44|433.04|438.52|433.12|438.54|433.14|438.43|433.03|21
1626506310000|2021-07-17 07:18:30|438.5|433.1|438.62|433.22|438.63|433.23|438.5|433.1|17
1626506320000|2021-07-17 07:18:40|438.61|433.21|438.62|433.22|438.62|433.22|438.61|433.21|6
1626506330000|2021-07-17 07:18:50|438.61|433.21|438.61|433.21|438.64|433.24|438.61|433.21|9
1626506340000|2021-07-17 07:19:00|438.59|433.19|438.61|433.21|438.61|433.21|438.57|433.17|10
1626506350000|2021-07-17 07:19:10|438.6|433.2|438.6|433.2|438.61|433.21|438.59|433.19|9
1626506360000|2021-07-17 07:19:20|438.61|433.21|438.63|433.23|438.63|433.23|438.61|433.21|4
1626506370000|2021-07-17 07:19:30|438.62|433.22|438.7|433.3|438.75|433.35|438.6|433.2|18
1626506380000|2021-07-17 07:19:40|438.68|433.28|438.69|433.29|438.71|433.31|438.68|433.28|4
1626506390000|2021-07-17 07:19:50|438.67|433.27|438.61|433.21|438.67|433.27|438.58|433.18|14
1626506400000|2021-07-17 07:20:00|438.59|433.19|438.55|433.15|438.59|433.19|438.52|433.12|17
1626506410000|2021-07-17 07:20:10|438.54|433.14|438.6|433.2|438.62|433.22|438.54|433.14|13
1626506420000|2021-07-17 07:20:20|438.58|433.18|438.57|433.17|438.58|433.18|438.54|433.14|13
1626506430000|2021-07-17 07:20:30|438.55|433.15|438.36|432.96|438.55|433.15|438.35|432.95|11
1626506440000|2021-07-17 07:20:40|438.35|432.95|438.45|433.05|438.46|433.06|438.35|432.95|10
1626506450000|2021-07-17 07:20:50|438.47|433.07|438.57|433.17|438.57|433.17|438.47|433.07|8
1626506460000|2021-07-17 07:21:00|438.6|433.2|438.6|433.2|438.61|433.21|438.56|433.16|11
1626506470000|2021-07-17 07:21:10|438.68|433.28|438.71|433.31|438.71|433.31|438.67|433.27|17
1626506480000|2021-07-17 07:21:20|438.7|433.3|438.9|433.5|438.9|433.5|438.7|433.3|15
1626506490000|2021-07-17 07:21:30|438.89|433.49|438.9|433.5|438.91|433.51|438.89|433.49|12
1626506500000|2021-07-17 07:21:40|438.91|433.51|438.86|433.46|438.91|433.51|438.82|433.42|17
1626506510000|2021-07-17 07:21:50|438.85|433.45|438.83|433.43|438.85|433.45|438.82|433.42|8
1626506520000|2021-07-17 07:22:00|438.91|433.51|438.93|433.53|438.95|433.55|438.91|433.51|10
1626506530000|2021-07-17 07:22:10|438.95|433.55|438.96|433.56|438.96|433.56|438.93|433.53|6
1626506540000|2021-07-17 07:22:20|438.97|433.57|438.98|433.58|439|433.6|438.97|433.57|12
1626506550000|2021-07-17 07:22:30|438.97|433.57|438.98|433.58|439.01|433.61|438.97|433.57|14
1626506560000|2021-07-17 07:22:40|438.99|433.59|438.98|433.58|438.99|433.59|438.97|433.57|5
1626506570000|2021-07-17 07:22:50|438.97|433.57|438.96|433.56|438.98|433.58|438.96|433.56|4
1626506580000|2021-07-17 07:23:00|438.97|433.57|438.87|433.47|438.97|433.57|438.86|433.46|10
1626506590000|2021-07-17 07:23:10|438.88|433.48|438.92|433.52|438.92|433.52|438.86|433.46|8
1626506600000|2021-07-17 07:23:20|438.93|433.53|438.93|433.53|438.95|433.55|438.88|433.48|17
1626506610000|2021-07-17 07:23:30|438.92|433.52|438.91|433.51|438.93|433.53|438.88|433.48|12
1626506620000|2021-07-17 07:23:40|438.9|433.5|438.9|433.5|438.91|433.51|438.89|433.49|8
1626506630000|2021-07-17 07:23:50|438.89|433.49|438.89|433.49|438.9|433.5|438.89|433.49|7
1626506640000|2021-07-17 07:24:00|438.88|433.48|438.8|433.4|438.89|433.49|438.8|433.4|10
1626506650000|2021-07-17 07:24:10|438.81|433.41|438.81|433.41|438.84|433.44|438.81|433.41|7
1626506660000|2021-07-17 07:24:20|438.8|433.4|438.58|433.18|438.82|433.42|438.58|433.18|13
1626506670000|2021-07-17 07:24:30|438.57|433.17|438.57|433.17|438.6|433.2|438.56|433.16|15
1626506680000|2021-07-17 07:24:40|438.56|433.16|438.59|433.19|438.6|433.2|438.56|433.16|4
1626506690000|2021-07-17 07:24:50|438.62|433.22|438.56|433.16|438.65|433.25|438.55|433.15|15
1626506700000|2021-07-17 07:25:00|438.55|433.15|438.53|433.13|438.56|433.16|438.53|433.13|8
1626506710000|2021-07-17 07:25:10|438.54|433.14|438.55|433.15|438.56|433.16|438.53|433.13|7
1626506720000|2021-07-17 07:25:20|438.54|433.14|438.56|433.16|438.58|433.18|438.53|433.13|17
1626506730000|2021-07-17 07:25:30|438.57|433.17|438.62|433.22|438.63|433.23|438.57|433.17|6
1626506740000|2021-07-17 07:25:40|438.6|433.2|438.6|433.2|438.6|433.2|438.6|433.2|1
1626506750000|2021-07-17 07:25:50|438.62|433.22|438.74|433.34|438.74|433.34|438.62|433.22|12
1626506760000|2021-07-17 07:26:00|438.76|433.36|438.65|433.25|438.76|433.36|438.65|433.25|21
1626506770000|2021-07-17 07:26:10|438.64|433.24|438.63|433.23|438.65|433.25|438.62|433.22|10
1626506780000|2021-07-17 07:26:20|438.64|433.24|438.69|433.29|438.69|433.29|438.63|433.23|9
1626506790000|2021-07-17 07:26:30|438.7|433.3|438.68|433.28|438.7|433.3|438.67|433.27|16
1626506800000|2021-07-17 07:26:40|438.67|433.27|438.68|433.28|438.68|433.28|438.67|433.27|12
1626506810000|2021-07-17 07:26:50|438.67|433.27|438.64|433.24|438.67|433.27|438.64|433.24|10
1626506820000|2021-07-17 07:27:00|438.65|433.25|438.31|432.91|438.65|433.25|438.31|432.91|18
1626506830000|2021-07-17 07:27:10|438.23|432.83|438.24|432.84|438.27|432.87|438.23|432.83|9
1626506840000|2021-07-17 07:27:20|438.26|432.86|438.13|432.73|438.26|432.86|438.12|432.72|13
1626506850000|2021-07-17 07:27:30|438.12|432.72|438.17|432.77|438.18|432.78|438.12|432.72|10
1626506860000|2021-07-17 07:27:40|438.16|432.76|438.17|432.77|438.2|432.8|438.16|432.76|13
1626506870000|2021-07-17 07:27:50|438.16|432.76|438.12|432.72|438.16|432.76|438.11|432.71|5
1626506880000|2021-07-17 07:28:00|438.11|432.71|438.12|432.72|438.12|432.72|438.11|432.71|6
1626506890000|2021-07-17 07:28:10|438.11|432.71|437.87|432.47|438.11|432.71|437.87|432.47|10
1626506900000|2021-07-17 07:28:20|437.84|432.44|437.82|432.42|437.84|432.44|437.82|432.42|3
1626506910000|2021-07-17 07:28:30|437.81|432.41|437.79|432.39|437.82|432.42|437.79|432.39|5
1626506920000|2021-07-17 07:28:40|437.78|432.38|437.81|432.41|437.81|432.41|437.78|432.38|13
1626506930000|2021-07-17 07:28:50|437.8|432.4|437.8|432.4|437.81|432.41|437.8|432.4|7
1626506940000|2021-07-17 07:29:00|437.81|432.41|437.92|432.52|437.92|432.52|437.81|432.41|5
1626506950000|2021-07-17 07:29:10|437.91|432.51|437.76|432.36|437.91|432.51|437.76|432.36|20
1626506960000|2021-07-17 07:29:20|437.75|432.35|437.63|432.23|437.75|432.35|437.48|432.08|22
1626506970000|2021-07-17 07:29:30|437.62|432.22|437.56|432.16|437.62|432.22|437.56|432.16|12
1626506980000|2021-07-17 07:29:40|437.55|432.15|437.54|432.14|437.57|432.17|437.53|432.13|12
1626506990000|2021-07-17 07:29:50|437.51|432.11|437.51|432.11|437.52|432.12|437.51|432.11|11
1626507000000|2021-07-17 07:30:00|437.52|432.12|437.69|432.29|437.7|432.3|437.52|432.12|13
1626507010000|2021-07-17 07:30:10|437.68|432.28|437.82|432.42|437.83|432.43|437.67|432.27|15
1626507020000|2021-07-17 07:30:20|437.81|432.41|437.9|432.5|437.9|432.5|437.81|432.41|10
1626507030000|2021-07-17 07:30:30|437.92|432.52|438.07|432.67|438.09|432.69|437.92|432.52|14
1626507040000|2021-07-17 07:30:40|438.08|432.68|438.07|432.67|438.08|432.68|438.06|432.66|8
1626507050000|2021-07-17 07:30:50|438.08|432.68|438.06|432.66|438.08|432.68|438.06|432.66|7
1626507060000|2021-07-17 07:31:00|438.07|432.67|438.06|432.66|438.08|432.68|438.06|432.66|4
1626507070000|2021-07-17 07:31:10|438.07|432.67|437.94|432.54|438.07|432.67|437.94|432.54|11
1626507080000|2021-07-17 07:31:20|437.93|432.53|437.92|432.52|437.93|432.53|437.92|432.52|2
1626507090000|2021-07-17 07:31:30|437.93|432.53|437.94|432.54|437.94|432.54|437.92|432.52|12
1626507100000|2021-07-17 07:31:40|437.93|432.53|437.93|432.53|437.93|432.53|437.89|432.49|12
1626507110000|2021-07-17 07:31:50|437.92|432.52|437.97|432.57|437.97|432.57|437.92|432.52|9
1626507120000|2021-07-17 07:32:00|437.96|432.56|438.06|432.66|438.06|432.66|437.96|432.56|9
1626507130000|2021-07-17 07:32:10|438.07|432.67|438.26|432.86|438.26|432.86|438.07|432.67|4
1626507140000|2021-07-17 07:32:20|438.24|432.84|438.26|432.86|438.26|432.86|438.23|432.83|11
1626507160000|2021-07-17 07:32:40|438.24|432.84|438.24|432.84|438.25|432.85|438.2|432.8|6
1626507170000|2021-07-17 07:32:50|438.25|432.85|438.26|432.86|438.27|432.87|438.25|432.85|17
1626507180000|2021-07-17 07:33:00|438.27|432.87|438.3|432.9|438.3|432.9|438.25|432.85|7
1626507190000|2021-07-17 07:33:10|438.35|432.95|438.45|433.05|438.45|433.05|438.31|432.91|14
1626507200000|2021-07-17 07:33:20|438.46|433.06|438.46|433.06|438.46|433.06|438.44|433.04|7
1626507210000|2021-07-17 07:33:30|438.48|433.08|438.44|433.04|438.48|433.08|438.42|433.02|6
1626507220000|2021-07-17 07:33:40|438.38|432.98|438.32|432.92|438.38|432.98|438.29|432.89|13
1626507230000|2021-07-17 07:33:50|438.33|432.93|438.36|432.96|438.37|432.97|438.32|432.92|11
1626507240000|2021-07-17 07:34:00|438.37|432.97|438.37|432.97|438.37|432.97|438.35|432.95|5
1626507250000|2021-07-17 07:34:10|438.36|432.96|438.46|433.06|438.47|433.07|438.35|432.95|10
1626507260000|2021-07-17 07:34:20|438.45|433.05|438.45|433.05|438.47|433.07|438.45|433.05|3
1626507270000|2021-07-17 07:34:30|438.48|433.08|438.56|433.16|438.56|433.16|438.48|433.08|8
1626507280000|2021-07-17 07:34:40|438.54|433.14|438.51|433.11|438.54|433.14|438.49|433.09|12
1626507290000|2021-07-17 07:34:50|438.52|433.12|438.53|433.13|438.53|433.13|438.51|433.11|8
1626507300000|2021-07-17 07:35:00|438.52|433.12|438.09|432.69|438.53|433.13|438.09|432.69|18
1626507310000|2021-07-17 07:35:10|438.08|432.68|438.11|432.71|438.12|432.72|438.07|432.67|8
1626507320000|2021-07-17 07:35:20|438.09|432.69|438.06|432.66|438.09|432.69|438.05|432.65|14
1626507330000|2021-07-17 07:35:30|438.07|432.67|438.13|432.73|438.16|432.76|438.07|432.67|15
1626507340000|2021-07-17 07:35:40|438.09|432.69|438.07|432.67|438.09|432.69|438.07|432.67|5
1626507350000|2021-07-17 07:35:50|438.08|432.68|438.07|432.67|438.08|432.68|438.07|432.67|6
1626507360000|2021-07-17 07:36:00|438.08|432.68|438.23|432.83|438.24|432.84|438.08|432.68|17
1626507370000|2021-07-17 07:36:10|438.22|432.82|438.19|432.79|438.24|432.84|438.19|432.79|13
1626507380000|2021-07-17 07:36:20|438.2|432.8|438.19|432.79|438.2|432.8|438.19|432.79|4
1626507390000|2021-07-17 07:36:30|438.21|432.81|438.23|432.83|438.23|432.83|438.21|432.81|7
1626507400000|2021-07-17 07:36:40|438.22|432.82|438.2|432.8|438.23|432.83|438.2|432.8|3
1626507410000|2021-07-17 07:36:50|438.22|432.82|438.23|432.83|438.24|432.84|438.22|432.82|3
1626507420000|2021-07-17 07:37:00|438.22|432.82|438.28|432.88|438.29|432.89|438.22|432.82|13
1626507430000|2021-07-17 07:37:10|438.27|432.87|438.26|432.86|438.28|432.88|438.26|432.86|9
1626507440000|2021-07-17 07:37:20|438.27|432.87|438.28|432.88|438.29|432.89|438.27|432.87|8
1626507450000|2021-07-17 07:37:30|438.29|432.89|438.32|432.92|438.33|432.93|438.29|432.89|4
1626507460000|2021-07-17 07:37:40|438.34|432.94|438.43|433.03|438.47|433.07|438.34|432.94|13
1626507470000|2021-07-17 07:37:50|438.44|433.04|438.55|433.15|438.56|433.16|438.44|433.04|8
1626507480000|2021-07-17 07:38:00|438.54|433.14|438.55|433.15|438.55|433.15|438.54|433.14|4
1626507490000|2021-07-17 07:38:10|438.54|433.14|438.33|432.93|438.54|433.14|438.3|432.9|13
1626507500000|2021-07-17 07:38:20|438.32|432.92|438.27|432.87|438.32|432.92|438.26|432.86|9
1626507510000|2021-07-17 07:38:30|438.26|432.86|438.18|432.78|438.26|432.86|438.18|432.78|6
1626507520000|2021-07-17 07:38:40|438.19|432.79|438.18|432.78|438.2|432.8|438.18|432.78|4
1626507530000|2021-07-17 07:38:50|438.17|432.77|438.11|432.71|438.17|432.77|438.1|432.7|7
1626507540000|2021-07-17 07:39:00|438.12|432.72|438.09|432.69|438.12|432.72|438.09|432.69|8
1626507550000|2021-07-17 07:39:10|438.1|432.7|438.08|432.68|438.1|432.7|438.08|432.68|3
1626507560000|2021-07-17 07:39:20|438.09|432.69|438.08|432.68|438.09|432.69|438.08|432.68|6
1626507570000|2021-07-17 07:39:30|438.1|432.7|438.09|432.69|438.1|432.7|438.08|432.68|9
1626507580000|2021-07-17 07:39:40|438.1|432.7|438.08|432.68|438.1|432.7|438.08|432.68|5
1626507590000|2021-07-17 07:39:50|438.09|432.69|438.02|432.62|438.09|432.69|438.02|432.62|10
1626507600000|2021-07-17 07:40:00|438.01|432.61|438.01|432.61|438.01|432.61|437.99|432.59|10
1626507610000|2021-07-17 07:40:10|438|432.6|438.2|432.8|438.21|432.81|438|432.6|19
1626507620000|2021-07-17 07:40:20|438.19|432.79|438.18|432.78|438.2|432.8|438.17|432.77|10
1626507630000|2021-07-17 07:40:30|438.17|432.77|438.32|432.92|438.32|432.92|438.17|432.77|5
1626507640000|2021-07-17 07:40:40|438.31|432.91|438.41|433.01|438.42|433.02|438.3|432.9|14
1626507650000|2021-07-17 07:40:50|438.4|433|438.44|433.04|438.45|433.05|438.4|433|10
1626507660000|2021-07-17 07:41:00|438.41|433.01|438.41|433.01|438.41|433.01|438.4|433|7
1626507670000|2021-07-17 07:41:10|438.4|433|438.23|432.83|438.4|433|438.23|432.83|12
1626507680000|2021-07-17 07:41:20|438.22|432.82|438.16|432.76|438.23|432.83|438.16|432.76|9
1626507690000|2021-07-17 07:41:30|438.17|432.77|438.17|432.77|438.19|432.79|438.14|432.74|9
1626507700000|2021-07-17 07:41:40|438.16|432.76|438.14|432.74|438.16|432.76|438.14|432.74|4
1626507710000|2021-07-17 07:41:50|438.15|432.75|438.25|432.85|438.25|432.85|438.15|432.75|6
1626507730000|2021-07-17 07:42:10|438.26|432.86|438.22|432.82|438.27|432.87|438.22|432.82|9
1626507740000|2021-07-17 07:42:20|438.21|432.81|438.21|432.81|438.22|432.82|438.21|432.81|7
1626507750000|2021-07-17 07:42:30|438.22|432.82|438.21|432.81|438.22|432.82|438.2|432.8|8
1626507760000|2021-07-17 07:42:40|438.22|432.82|438.19|432.79|438.22|432.82|438.19|432.79|7
1626507770000|2021-07-17 07:42:50|438.15|432.75|438.01|432.61|438.15|432.75|438.01|432.61|8
1626507780000|2021-07-17 07:43:00|438|432.6|438.02|432.62|438.02|432.62|437.99|432.59|4
1626507800000|2021-07-17 07:43:20|438.03|432.63|437.98|432.58|438.03|432.63|437.98|432.58|8
1626507810000|2021-07-17 07:43:30|437.99|432.59|437.88|432.48|437.99|432.59|437.88|432.48|10
1626507820000|2021-07-17 07:43:40|437.82|432.42|437.74|432.34|437.82|432.42|437.74|432.34|3
1626507830000|2021-07-17 07:43:50|437.75|432.35|437.88|432.48|437.94|432.54|437.75|432.35|14
1626507840000|2021-07-17 07:44:00|437.89|432.49|437.89|432.49|437.89|432.49|437.88|432.48|3
1626507850000|2021-07-17 07:44:10|437.88|432.48|437.9|432.5|437.9|432.5|437.88|432.48|5
1626507860000|2021-07-17 07:44:20|437.95|432.55|438.03|432.63|438.04|432.64|437.95|432.55|3
1626507870000|2021-07-17 07:44:30|438.04|432.64|438.08|432.68|438.09|432.69|438.04|432.64|9
1626507880000|2021-07-17 07:44:40|438.09|432.69|438.08|432.68|438.09|432.69|438.07|432.67|4
1626507890000|2021-07-17 07:44:50|438.07|432.67|438.07|432.67|438.08|432.68|438.07|432.67|5
1626507900000|2021-07-17 07:45:00|438.08|432.68|438.16|432.76|438.19|432.79|438.08|432.68|20
1626507910000|2021-07-17 07:45:10|438.18|432.78|438.17|432.77|438.19|432.79|438.17|432.77|6
1626507920000|2021-07-17 07:45:20|438.18|432.78|438.18|432.78|438.19|432.79|438.16|432.76|11
1626507930000|2021-07-17 07:45:30|438.21|432.81|438.18|432.78|438.21|432.81|438.18|432.78|2
1626507940000|2021-07-17 07:45:40|438.19|432.79|438.26|432.86|438.28|432.88|438.19|432.79|9
1626507950000|2021-07-17 07:45:50|438.27|432.87|438.28|432.88|438.28|432.88|438.26|432.86|8
1626507960000|2021-07-17 07:46:00|438.36|432.96|438.36|432.96|438.38|432.98|438.36|432.96|3
1626507970000|2021-07-17 07:46:10|438.35|432.95|438.21|432.81|438.36|432.96|438.2|432.8|12
1626507980000|2021-07-17 07:46:20|438.22|432.82|438.15|432.75|438.22|432.82|438.15|432.75|9
1626507990000|2021-07-17 07:46:30|438.14|432.74|438.17|432.77|438.18|432.78|438.14|432.74|8
1626508000000|2021-07-17 07:46:40|438.16|432.76|438.14|432.74|438.16|432.76|438.14|432.74|3
1626508010000|2021-07-17 07:46:50|438.13|432.73|438.14|432.74|438.14|432.74|438.13|432.73|2
1626508020000|2021-07-17 07:47:00|438.13|432.73|437.97|432.57|438.15|432.75|437.96|432.56|14
1626508030000|2021-07-17 07:47:10|437.96|432.56|437.94|432.54|437.96|432.56|437.93|432.53|8
1626508040000|2021-07-17 07:47:20|437.95|432.55|438.06|432.66|438.06|432.66|437.94|432.54|13
1626508050000|2021-07-17 07:47:30|438.07|432.67|438.06|432.66|438.07|432.67|438.04|432.64|7
1626508060000|2021-07-17 07:47:40|438.07|432.67|438.11|432.71|438.12|432.72|438.07|432.67|12
1626508070000|2021-07-17 07:47:50|438.1|432.7|438.17|432.77|438.17|432.77|438.1|432.7|3
1626508080000|2021-07-17 07:48:00|438.18|432.78|438.17|432.77|438.2|432.8|438.17|432.77|13
1626508090000|2021-07-17 07:48:10|438.16|432.76|438.19|432.79|438.19|432.79|438.16|432.76|6
1626508100000|2021-07-17 07:48:20|438.18|432.78|438.3|432.9|438.3|432.9|438.17|432.77|12
1626508110000|2021-07-17 07:48:30|438.32|432.92|438.32|432.92|438.32|432.92|438.29|432.89|13
1626508120000|2021-07-17 07:48:40|438.34|432.94|438.32|432.92|438.34|432.94|438.29|432.89|16
1626508130000|2021-07-17 07:48:50|438.31|432.91|438.36|432.96|438.36|432.96|438.28|432.88|17
1626508140000|2021-07-17 07:49:00|438.37|432.97|438.69|433.29|438.69|433.29|438.37|432.97|18
1626508150000|2021-07-17 07:49:10|438.7|433.3|438.61|433.21|438.74|433.34|438.57|433.17|14
1626508160000|2021-07-17 07:49:20|438.62|433.22|438.68|433.28|438.69|433.29|438.54|433.14|14
1626508170000|2021-07-17 07:49:30|438.69|433.29|438.62|433.22|438.69|433.29|438.62|433.22|9
1626508180000|2021-07-17 07:49:40|438.63|433.23|438.49|433.09|438.63|433.23|438.49|433.09|13
1626508190000|2021-07-17 07:49:50|438.47|433.07|438.45|433.05|438.47|433.07|438.36|432.96|9
1626508200000|2021-07-17 07:50:00|438.44|433.04|438.56|433.16|438.58|433.18|438.42|433.02|17
1626508210000|2021-07-17 07:50:10|438.55|433.15|438.46|433.06|438.56|433.16|438.46|433.06|13
1626508220000|2021-07-17 07:50:20|438.45|433.05|438.45|433.05|438.46|433.06|438.44|433.04|5
1626508230000|2021-07-17 07:50:30|438.42|433.02|438.41|433.01|438.43|433.03|438.4|433|6
1626508240000|2021-07-17 07:50:40|438.4|433|438.27|432.87|438.4|433|438.26|432.86|18
1626508250000|2021-07-17 07:50:50|438.26|432.86|438.27|432.87|438.27|432.87|438.26|432.86|2
1626508260000|2021-07-17 07:51:00|438.24|432.84|438.3|432.9|438.33|432.93|438.24|432.84|9
1626508280000|2021-07-17 07:51:20|438.29|432.89|438.23|432.83|438.29|432.89|438.23|432.83|3
1626508290000|2021-07-17 07:51:30|438.24|432.84|438.23|432.83|438.24|432.84|438.22|432.82|6
1626508300000|2021-07-17 07:51:40|438.24|432.84|438.23|432.83|438.25|432.85|438.23|432.83|5
1626508310000|2021-07-17 07:51:50|438.24|432.84|438.25|432.85|438.25|432.85|438.24|432.84|2
1626508320000|2021-07-17 07:52:00|438.27|432.87|438.31|432.91|438.31|432.91|438.25|432.85|7
1626508330000|2021-07-17 07:52:10|438.3|432.9|438.31|432.91|438.31|432.91|438.3|432.9|2
1626508350000|2021-07-17 07:52:30|438.32|432.92|438.32|432.92|438.32|432.92|438.32|432.92|1
1626508360000|2021-07-17 07:52:40|438.31|432.91|438.31|432.91|438.31|432.91|438.31|432.91|1
1626508370000|2021-07-17 07:52:50|438.29|432.89|438.25|432.85|438.29|432.89|438.21|432.81|9
1626508380000|2021-07-17 07:53:00|438.23|432.83|438.23|432.83|438.25|432.85|438.22|432.82|16
1626508390000|2021-07-17 07:53:10|438.24|432.84|438.22|432.82|438.24|432.84|438.22|432.82|3
1626508400000|2021-07-17 07:53:20|438.18|432.78|438.12|432.72|438.18|432.78|438.08|432.68|9
1626508410000|2021-07-17 07:53:30|438.09|432.69|438.12|432.72|438.12|432.72|438.09|432.69|8
1626508420000|2021-07-17 07:53:40|438.13|432.73|438.11|432.71|438.13|432.73|438.09|432.69|11
1626508430000|2021-07-17 07:53:50|438.1|432.7|438.12|432.72|438.12|432.72|438.1|432.7|3
1626508440000|2021-07-17 07:54:00|438.14|432.74|438.15|432.75|438.15|432.75|438.14|432.74|4
1626508450000|2021-07-17 07:54:10|438.14|432.74|438.14|432.74|438.14|432.74|438.14|432.74|1
1626508470000|2021-07-17 07:54:30|438.15|432.75|438.18|432.78|438.18|432.78|438.15|432.75|4
1626508480000|2021-07-17 07:54:40|438.19|432.79|438.43|433.03|438.43|433.03|438.19|432.79|18
1626508490000|2021-07-17 07:54:50|438.42|433.02|438.5|433.1|438.51|433.11|438.42|433.02|4
1626508500000|2021-07-17 07:55:00|438.51|433.11|438.51|433.11|438.57|433.17|438.51|433.11|10
1626508510000|2021-07-17 07:55:10|438.52|433.12|438.52|433.12|438.52|433.12|438.5|433.1|5
1626508520000|2021-07-17 07:55:20|438.51|433.11|438.36|432.96|438.51|433.11|438.36|432.96|15
1626508530000|2021-07-17 07:55:30|438.39|432.99|438.4|433|438.4|433|438.39|432.99|4
1626508540000|2021-07-17 07:55:40|438.41|433.01|438.4|433|438.41|433.01|438.4|433|2
1626508550000|2021-07-17 07:55:50|438.41|433.01|438.59|433.19|438.6|433.2|438.41|433.01|8
1626508560000|2021-07-17 07:56:00|438.57|433.17|438.6|433.2|438.6|433.2|438.57|433.17|6
1626508570000|2021-07-17 07:56:10|438.59|433.19|438.75|433.35|438.75|433.35|438.59|433.19|14
1626508580000|2021-07-17 07:56:20|438.78|433.38|438.74|433.34|438.78|433.38|438.74|433.34|6
1626508590000|2021-07-17 07:56:30|438.78|433.38|438.72|433.32|438.78|433.38|438.72|433.32|5
1626508600000|2021-07-17 07:56:40|438.71|433.31|438.69|433.29|438.71|433.31|438.67|433.27|4
1626508610000|2021-07-17 07:56:50|438.7|433.3|438.69|433.29|438.72|433.32|438.69|433.29|6
1626508620000|2021-07-17 07:57:00|438.7|433.3|438.81|433.41|438.82|433.42|438.7|433.3|15
1626508630000|2021-07-17 07:57:10|438.89|433.49|438.85|433.45|438.89|433.49|438.85|433.45|6
1626508640000|2021-07-17 07:57:20|438.84|433.44|438.85|433.45|438.85|433.45|438.84|433.44|2
1626508650000|2021-07-17 07:57:30|438.89|433.49|438.91|433.51|438.92|433.52|438.89|433.49|5
1626508660000|2021-07-17 07:57:40|438.9|433.5|438.91|433.51|438.91|433.51|438.88|433.48|9
1626508670000|2021-07-17 07:57:50|438.9|433.5|438.86|433.46|438.91|433.51|438.84|433.44|6
1626508680000|2021-07-17 07:58:00|438.87|433.47|438.85|433.45|438.9|433.5|438.85|433.45|7
1626508690000|2021-07-17 07:58:10|438.86|433.46|438.76|433.36|438.86|433.46|438.73|433.33|7
1626508700000|2021-07-17 07:58:20|438.75|433.35|438.5|433.1|438.76|433.36|438.49|433.09|16
1626508710000|2021-07-17 07:58:30|438.49|433.09|438.48|433.08|438.49|433.09|438.48|433.08|8
1626508720000|2021-07-17 07:58:40|438.49|433.09|438.6|433.2|438.61|433.21|438.48|433.08|15
1626508730000|2021-07-17 07:58:50|438.61|433.21|438.64|433.24|438.66|433.26|438.6|433.2|18
1626508740000|2021-07-17 07:59:00|438.65|433.25|438.8|433.4|438.82|433.42|438.65|433.25|9
1626508750000|2021-07-17 07:59:10|438.81|433.41|438.81|433.41|438.83|433.43|438.8|433.4|8
1626508760000|2021-07-17 07:59:20|438.82|433.42|438.77|433.37|438.82|433.42|438.77|433.37|10
1626508770000|2021-07-17 07:59:30|438.78|433.38|438.79|433.39|438.82|433.42|438.76|433.36|13
1626508780000|2021-07-17 07:59:40|438.81|433.41|438.81|433.41|438.82|433.42|438.81|433.41|3
1626508790000|2021-07-17 07:59:50|438.82|433.42|438.83|433.43|438.83|433.43|438.82|433.42|2
1626508800000|2021-07-17 08:00:00|438.84|433.44|438.88|433.48|438.91|433.51|438.83|433.43|17
1626508810000|2021-07-17 08:00:10|438.86|433.46|438.66|433.26|438.86|433.46|438.66|433.26|15
1626508820000|2021-07-17 08:00:20|438.64|433.24|438.5|433.1|438.64|433.24|438.5|433.1|11
1626508830000|2021-07-17 08:00:30|438.49|433.09|438.46|433.06|438.49|433.09|438.45|433.05|16
1626508840000|2021-07-17 08:00:40|438.45|433.05|438.45|433.05|438.47|433.07|438.44|433.04|14
1626508850000|2021-07-17 08:00:50|438.44|433.04|438.43|433.03|438.45|433.05|438.39|432.99|11
1626508860000|2021-07-17 08:01:00|438.42|433.02|438.31|432.91|438.42|433.02|438.3|432.9|22
1626508870000|2021-07-17 08:01:10|438.32|432.92|438.36|432.96|438.36|432.96|438.29|432.89|17
1626508880000|2021-07-17 08:01:20|438.37|432.97|438.26|432.86|438.4|433|438.25|432.85|22
1626508890000|2021-07-17 08:01:30|438.25|432.85|438.15|432.75|438.26|432.86|438.15|432.75|14
1626508900000|2021-07-17 08:01:40|438.12|432.72|437.99|432.59|438.12|432.72|437.55|432.15|30
1626508910000|2021-07-17 08:01:50|437.98|432.58|437.79|432.39|438.02|432.62|437.79|432.39|12
1626508920000|2021-07-17 08:02:00|437.8|432.4|437.78|432.38|438.04|432.64|437.78|432.38|20
1626508930000|2021-07-17 08:02:10|437.63|432.23|437.6|432.2|437.73|432.33|437.57|432.17|23
1626508940000|2021-07-17 08:02:20|437.59|432.19|437.53|432.13|437.6|432.2|437.52|432.12|18
1626508950000|2021-07-17 08:02:30|437.51|432.11|437.38|431.98|437.55|432.15|437.38|431.98|16
1626508960000|2021-07-17 08:02:40|437.39|431.99|437.12|431.72|437.39|431.99|437.1|431.7|23
1626508970000|2021-07-17 08:02:50|437.16|431.76|437.14|431.74|437.23|431.83|437.12|431.72|26
1626508980000|2021-07-17 08:03:00|437.12|431.72|437.27|431.87|437.35|431.95|437.12|431.72|21
1626508990000|2021-07-17 08:03:10|437.21|431.81|437.2|431.8|437.27|431.87|437.19|431.79|18
1626509000000|2021-07-17 08:03:20|437.19|431.79|437.2|431.8|437.2|431.8|437.19|431.79|2
1626509010000|2021-07-17 08:03:30|437.19|431.79|437.05|431.65|437.19|431.79|437.05|431.65|7
1626509020000|2021-07-17 08:03:40|437.07|431.67|437.04|431.64|437.07|431.67|437.03|431.63|15
1626509030000|2021-07-17 08:03:50|437.03|431.63|437.08|431.68|437.1|431.7|437.02|431.62|18
1626509040000|2021-07-17 08:04:00|437.09|431.69|437.25|431.85|437.25|431.85|437.09|431.69|13
1626509050000|2021-07-17 08:04:10|437.26|431.86|437.24|431.84|437.31|431.91|437.23|431.83|13
1626509060000|2021-07-17 08:04:20|437.25|431.85|437.22|431.82|437.26|431.86|437.21|431.81|14
1626509070000|2021-07-17 08:04:30|437.21|431.81|437.21|431.81|437.21|431.81|437.2|431.8|3
1626509080000|2021-07-17 08:04:40|437.22|431.82|437.19|431.79|437.3|431.9|437.15|431.75|15
1626509090000|2021-07-17 08:04:50|437.18|431.78|436.75|431.35|437.18|431.78|436.73|431.33|20
1626509100000|2021-07-17 08:05:00|436.81|431.41|436.93|431.53|436.99|431.59|436.81|431.41|26
1626509110000|2021-07-17 08:05:10|436.94|431.54|436.94|431.54|436.94|431.54|436.79|431.39|22
1626509120000|2021-07-17 08:05:20|436.95|431.55|436.83|431.43|436.95|431.55|436.83|431.43|16
1626509130000|2021-07-17 08:05:30|436.89|431.49|436.87|431.47|436.93|431.53|436.86|431.46|15
1626509140000|2021-07-17 08:05:40|436.86|431.46|436.85|431.45|436.87|431.47|436.84|431.44|5
1626509150000|2021-07-17 08:05:50|436.84|431.44|436.87|431.47|436.87|431.47|436.83|431.43|4
1626509160000|2021-07-17 08:06:00|436.88|431.48|436.78|431.38|436.89|431.49|436.78|431.38|10
1626509170000|2021-07-17 08:06:10|436.77|431.37|436.78|431.38|436.78|431.38|436.76|431.36|7
1626509180000|2021-07-17 08:06:20|436.82|431.42|436.84|431.44|436.85|431.45|436.82|431.42|5
1626509190000|2021-07-17 08:06:30|436.82|431.42|436.86|431.46|436.86|431.46|436.82|431.42|4
1626509200000|2021-07-17 08:06:40|436.85|431.45|436.81|431.41|436.85|431.45|436.81|431.41|9
1626509210000|2021-07-17 08:06:50|436.82|431.42|436.79|431.39|436.82|431.42|436.79|431.39|4
1626509220000|2021-07-17 08:07:00|436.78|431.38|436.79|431.39|436.8|431.4|436.78|431.38|9
1626509230000|2021-07-17 08:07:10|436.78|431.38|436.78|431.38|436.8|431.4|436.78|431.38|9
1626509240000|2021-07-17 08:07:20|436.77|431.37|436.74|431.34|436.78|431.38|436.73|431.33|14
1626509250000|2021-07-17 08:07:30|436.73|431.33|436.8|431.4|436.8|431.4|436.68|431.28|15
1626509260000|2021-07-17 08:07:40|436.82|431.42|436.89|431.49|436.9|431.5|436.81|431.41|11
1626509270000|2021-07-17 08:07:50|436.94|431.54|436.97|431.57|436.97|431.57|436.94|431.54|8
1626509280000|2021-07-17 08:08:00|436.95|431.55|436.85|431.45|436.99|431.59|436.82|431.42|17
1626509290000|2021-07-17 08:08:10|436.84|431.44|436.81|431.41|436.84|431.44|436.8|431.4|7
1626509300000|2021-07-17 08:08:20|436.8|431.4|436.68|431.28|436.81|431.41|436.68|431.28|10
1626509310000|2021-07-17 08:08:30|436.67|431.27|436.65|431.25|436.68|431.28|436.64|431.24|5
1626509320000|2021-07-17 08:08:40|436.64|431.24|436.44|431.04|436.65|431.25|436.43|431.03|14
1626509330000|2021-07-17 08:08:50|436.43|431.03|436.16|430.76|436.44|431.04|436.16|430.76|21
1626509340000|2021-07-17 08:09:00|436.17|430.77|435.67|430.27|436.22|430.82|435.67|430.27|31
1626509350000|2021-07-17 08:09:10|435.65|430.25|435.55|430.15|435.72|430.32|435.51|430.11|16
1626509360000|2021-07-17 08:09:20|435.49|430.09|435.6|430.2|435.6|430.2|435.43|430.03|18
1626509370000|2021-07-17 08:09:30|435.59|430.19|435.61|430.21|435.64|430.24|435.58|430.18|17
1626509380000|2021-07-17 08:09:40|435.59|430.19|435.52|430.12|435.6|430.2|435.52|430.12|13
1626509390000|2021-07-17 08:09:50|435.51|430.11|435.39|429.99|435.51|430.11|435.39|429.99|12
1626509400000|2021-07-17 08:10:00|435.4|430|435.52|430.12|435.54|430.14|435.3|429.9|25
1626509410000|2021-07-17 08:10:10|435.54|430.14|435.86|430.46|435.89|430.49|435.54|430.14|24
1626509420000|2021-07-17 08:10:20|435.87|430.47|435.72|430.32|435.87|430.47|435.72|430.32|28
1626509430000|2021-07-17 08:10:30|435.73|430.33|435.81|430.41|435.83|430.43|435.73|430.33|19
1626509440000|2021-07-17 08:10:40|435.83|430.43|435.77|430.37|435.83|430.43|435.76|430.36|11
1626509450000|2021-07-17 08:10:50|435.78|430.38|435.79|430.39|435.82|430.42|435.78|430.38|15
1626509460000|2021-07-17 08:11:00|435.78|430.38|435.69|430.29|435.78|430.38|435.61|430.21|20
1626509470000|2021-07-17 08:11:10|435.68|430.28|435.68|430.28|435.7|430.3|435.67|430.27|16
1626509480000|2021-07-17 08:11:20|435.67|430.27|435.66|430.26|435.68|430.28|435.66|430.26|6
1626509490000|2021-07-17 08:11:30|435.67|430.27|435.69|430.29|435.7|430.3|435.66|430.26|10
1626509500000|2021-07-17 08:11:40|435.68|430.28|435.55|430.15|435.69|430.29|435.54|430.14|16
1626509510000|2021-07-17 08:11:50|435.59|430.19|435.58|430.18|435.61|430.21|435.56|430.16|9
1626509520000|2021-07-17 08:12:00|435.59|430.19|435.57|430.17|435.59|430.19|435.56|430.16|7
1626509530000|2021-07-17 08:12:10|435.59|430.19|435.83|430.43|435.83|430.43|435.59|430.19|19
1626509540000|2021-07-17 08:12:20|435.84|430.44|435.83|430.43|435.84|430.44|435.83|430.43|4
1626509550000|2021-07-17 08:12:30|435.82|430.42|435.7|430.3|435.82|430.42|435.65|430.25|16
1626509560000|2021-07-17 08:12:40|435.69|430.29|435.68|430.28|435.7|430.3|435.67|430.27|15
1626509570000|2021-07-17 08:12:50|435.69|430.29|435.67|430.27|435.69|430.29|435.66|430.26|9
1626509580000|2021-07-17 08:13:00|435.66|430.26|435.65|430.25|435.67|430.27|435.65|430.25|8
1626509590000|2021-07-17 08:13:10|435.64|430.24|435.64|430.24|435.66|430.26|435.63|430.23|9
1626509600000|2021-07-17 08:13:20|435.63|430.23|435.47|430.07|435.63|430.23|435.39|429.99|20
1626509610000|2021-07-17 08:13:30|435.51|430.11|435.39|429.99|435.51|430.11|435.36|429.96|20
1626509620000|2021-07-17 08:13:40|435.38|429.98|435.33|429.93|435.43|430.03|435.3|429.9|20
1626509630000|2021-07-17 08:13:50|435.34|429.94|435.29|429.89|435.34|429.94|435.29|429.89|11
1626509640000|2021-07-17 08:14:00|435.3|429.9|435.29|429.89|435.3|429.9|435.27|429.87|16
1626509650000|2021-07-17 08:14:10|435.27|429.87|435.24|429.84|435.27|429.87|435.17|429.77|15
1626509660000|2021-07-17 08:14:20|435.23|429.83|435.27|429.87|435.29|429.89|435.21|429.81|13
1626509670000|2021-07-17 08:14:30|435.26|429.86|435.24|429.84|435.29|429.89|435.24|429.84|13
1626509680000|2021-07-17 08:14:40|435.23|429.83|435.24|429.84|435.26|429.86|435.23|429.83|11
1626509690000|2021-07-17 08:14:50|435.25|429.85|435.26|429.86|435.27|429.87|435.23|429.83|14
1626509700000|2021-07-17 08:15:00|435.24|429.84|435.24|429.84|435.27|429.87|435.22|429.82|14
1626509710000|2021-07-17 08:15:10|435.23|429.83|435.69|430.29|435.69|430.29|435.19|429.79|20
1626509720000|2021-07-17 08:15:20|435.68|430.28|435.88|430.48|435.89|430.49|435.68|430.28|19
1626509730000|2021-07-17 08:15:30|435.89|430.49|435.93|430.53|435.94|430.54|435.88|430.48|18
1626509740000|2021-07-17 08:15:40|435.99|430.59|436.06|430.66|436.07|430.67|435.93|430.53|11
1626509750000|2021-07-17 08:15:50|436.05|430.65|435.81|430.41|436.07|430.67|435.81|430.41|15
1626509760000|2021-07-17 08:16:00|435.8|430.4|436.08|430.68|436.08|430.68|435.76|430.36|23
1626509770000|2021-07-17 08:16:10|436.1|430.7|436.06|430.66|436.1|430.7|436.06|430.66|15
1626509780000|2021-07-17 08:16:20|436.07|430.67|436.04|430.64|436.07|430.67|436.03|430.63|15
1626509790000|2021-07-17 08:16:30|436.05|430.65|436.04|430.64|436.05|430.65|436.03|430.63|10
1626509800000|2021-07-17 08:16:40|436.06|430.66|436.07|430.67|436.08|430.68|436.04|430.64|9
1626509810000|2021-07-17 08:16:50|436.04|430.64|435.93|430.53|436.04|430.64|435.91|430.51|23
1626509820000|2021-07-17 08:17:00|435.92|430.52|436|430.6|436.01|430.61|435.92|430.52|13
1626509830000|2021-07-17 08:17:10|435.99|430.59|436|430.6|436.01|430.61|435.98|430.58|10
1626509840000|2021-07-17 08:17:20|435.99|430.59|435.91|430.51|435.99|430.59|435.91|430.51|7
1626509850000|2021-07-17 08:17:30|435.92|430.52|436.2|430.8|436.2|430.8|435.89|430.49|15
1626509860000|2021-07-17 08:17:40|436.23|430.83|436.66|431.26|436.66|431.26|436.23|430.83|18
1626509870000|2021-07-17 08:17:50|436.67|431.27|436.7|431.3|436.7|431.3|436.64|431.24|10
1626509880000|2021-07-17 08:18:00|436.73|431.33|436.8|431.4|436.8|431.4|436.68|431.28|21
1626509890000|2021-07-17 08:18:10|436.81|431.41|437.11|431.71|437.11|431.71|436.8|431.4|20
1626509900000|2021-07-17 08:18:20|437.1|431.7|438.07|432.67|438.12|432.72|437.1|431.7|35
1626509910000|2021-07-17 08:18:30|438.08|432.68|438.07|432.67|438.27|432.87|437.84|432.44|33
1626509920000|2021-07-17 08:18:40|438.26|432.86|438.47|433.07|438.49|433.09|438.26|432.86|18
1626509930000|2021-07-17 08:18:50|438.41|433.01|438.34|432.94|438.41|433.01|438.3|432.9|23
1626509940000|2021-07-17 08:19:00|438.35|432.95|437.69|432.29|438.35|432.95|437.65|432.25|22
1626509950000|2021-07-17 08:19:10|437.72|432.32|437.79|432.39|437.79|432.39|437.65|432.25|18
1626509960000|2021-07-17 08:19:20|437.83|432.43|437.62|432.22|437.83|432.43|437.62|432.22|14
1626509970000|2021-07-17 08:19:30|437.63|432.23|437.66|432.26|437.71|432.31|437.63|432.23|13
1626509980000|2021-07-17 08:19:40|437.65|432.25|437.43|432.03|437.65|432.25|437.43|432.03|9
1626509990000|2021-07-17 08:19:50|437.39|431.99|437.48|432.08|437.49|432.09|437.35|431.95|20
1626510000000|2021-07-17 08:20:00|437.43|432.03|437.46|432.06|437.52|432.12|437.39|431.99|13
1626510010000|2021-07-17 08:20:10|437.47|432.07|437.48|432.08|437.49|432.09|437.47|432.07|5
1626510020000|2021-07-17 08:20:20|437.49|432.09|437.47|432.07|437.49|432.09|437.46|432.06|3
1626510030000|2021-07-17 08:20:30|437.48|432.08|437.55|432.15|437.55|432.15|437.47|432.07|10
1626510040000|2021-07-17 08:20:40|437.56|432.16|437.57|432.17|437.57|432.17|437.56|432.16|2
1626510050000|2021-07-17 08:20:50|437.58|432.18|437.73|432.33|437.73|432.33|437.56|432.16|6
1626510060000|2021-07-17 08:21:00|437.71|432.31|437.68|432.28|437.73|432.33|437.67|432.27|17
1626510070000|2021-07-17 08:21:10|437.69|432.29|437.72|432.32|437.72|432.32|437.69|432.29|2
1626510080000|2021-07-17 08:21:20|437.71|432.31|437.71|432.31|437.71|432.31|437.7|432.3|3
1626510090000|2021-07-17 08:21:30|437.7|432.3|437.83|432.43|437.83|432.43|437.7|432.3|9
1626510100000|2021-07-17 08:21:40|437.82|432.42|437.83|432.43|437.83|432.43|437.81|432.41|5
1626510110000|2021-07-17 08:21:50|437.84|432.44|437.84|432.44|437.84|432.44|437.84|432.44|1
1626510120000|2021-07-17 08:22:00|437.86|432.46|437.85|432.45|437.86|432.46|437.85|432.45|2
1626510130000|2021-07-17 08:22:10|437.84|432.44|437.87|432.47|437.88|432.48|437.84|432.44|3
1626510150000|2021-07-17 08:22:30|437.88|432.48|437.96|432.56|437.96|432.56|437.88|432.48|5
1626510160000|2021-07-17 08:22:40|437.95|432.55|437.96|432.56|437.96|432.56|437.94|432.54|5
1626510170000|2021-07-17 08:22:50|437.95|432.55|438.04|432.64|438.04|432.64|437.95|432.55|8
1626510180000|2021-07-17 08:23:00|438.05|432.65|438.03|432.63|438.06|432.66|438.03|432.63|6
1626510190000|2021-07-17 08:23:10|438.02|432.62|437.96|432.56|438.02|432.62|437.95|432.55|12
1626510200000|2021-07-17 08:23:20|437.95|432.55|437.78|432.38|437.95|432.55|437.78|432.38|11
1626510210000|2021-07-17 08:23:30|437.79|432.39|437.64|432.24|437.79|432.39|437.64|432.24|8
1626510220000|2021-07-17 08:23:40|437.58|432.18|437.59|432.19|437.59|432.19|437.58|432.18|10
1626510230000|2021-07-17 08:23:50|437.58|432.18|437.26|431.86|437.58|432.18|437.24|431.84|14
1626510260000|2021-07-17 08:24:20|437.25|431.85|437.2|431.8|437.26|431.86|437.2|431.8|4
1626510270000|2021-07-17 08:24:30|437.19|431.79|437.21|431.81|437.22|431.82|437.19|431.79|8
1626510280000|2021-07-17 08:24:40|437.2|431.8|437.2|431.8|437.21|431.81|437.2|431.8|5
1626510290000|2021-07-17 08:24:50|437.21|431.81|437.21|431.81|437.22|431.82|437.2|431.8|4
1626510300000|2021-07-17 08:25:00|437.2|431.8|437.2|431.8|437.2|431.8|437.2|431.8|1
1626510310000|2021-07-17 08:25:10|437.23|431.83|437.47|432.07|437.48|432.08|437.23|431.83|14
1626510320000|2021-07-17 08:25:20|437.46|432.06|437.47|432.07|437.47|432.07|437.45|432.05|6
1626510330000|2021-07-17 08:25:30|437.46|432.06|437.38|431.98|437.47|432.07|437.38|431.98|9
1626510340000|2021-07-17 08:25:40|437.4|432|437.54|432.14|437.56|432.16|437.4|432|12
1626510350000|2021-07-17 08:25:50|437.58|432.18|437.6|432.2|437.6|432.2|437.57|432.17|6
1626510360000|2021-07-17 08:26:00|437.61|432.21|437.68|432.28|437.68|432.28|437.61|432.21|2
1626510370000|2021-07-17 08:26:10|437.69|432.29|437.63|432.23|437.69|432.29|437.63|432.23|4
1626510380000|2021-07-17 08:26:20|437.58|432.18|437.58|432.18|437.6|432.2|437.57|432.17|9
1626510390000|2021-07-17 08:26:30|437.57|432.17|437.51|432.11|437.58|432.18|437.51|432.11|6
1626510400000|2021-07-17 08:26:40|437.5|432.1|437.41|432.01|437.5|432.1|437.25|431.85|18
1626510430000|2021-07-17 08:27:10|437.39|431.99|437.31|431.91|437.4|432|437.29|431.89|12
1626510440000|2021-07-17 08:27:20|437.32|431.92|437.3|431.9|437.32|431.92|437.3|431.9|3
1626510450000|2021-07-17 08:27:30|437.29|431.89|437.28|431.88|437.3|431.9|437.28|431.88|6
1626510460000|2021-07-17 08:27:40|437.27|431.87|437.28|431.88|437.28|431.88|437.27|431.87|2
1626510470000|2021-07-17 08:27:50|437.27|431.87|437.32|431.92|437.33|431.93|437.27|431.87|14
1626510480000|2021-07-17 08:28:00|437.33|431.93|437.33|431.93|437.33|431.93|437.31|431.91|7
1626510490000|2021-07-17 08:28:10|437.32|431.92|437.34|431.94|437.34|431.94|437.32|431.92|2
1626510500000|2021-07-17 08:28:20|437.35|431.95|437.3|431.9|437.35|431.95|437.3|431.9|4
1626510510000|2021-07-17 08:28:30|437.31|431.91|436.73|431.33|437.31|431.91|436.73|431.33|21
1626510520000|2021-07-17 08:28:40|436.67|431.27|436.86|431.46|436.86|431.46|436.42|431.02|24
1626510530000|2021-07-17 08:28:50|436.85|431.45|436.75|431.35|436.86|431.46|436.75|431.35|8
1626510540000|2021-07-17 08:29:00|436.78|431.38|436.86|431.46|436.89|431.49|436.78|431.38|6
1626510550000|2021-07-17 08:29:10|436.85|431.45|436.74|431.34|436.85|431.45|436.74|431.34|10
1626510560000|2021-07-17 08:29:20|436.73|431.33|436.72|431.32|436.74|431.34|436.71|431.31|16
1626510570000|2021-07-17 08:29:30|436.73|431.33|436.72|431.32|436.74|431.34|436.71|431.31|9
1626510580000|2021-07-17 08:29:40|436.7|431.3|436.79|431.39|436.79|431.39|436.7|431.3|9
1626510590000|2021-07-17 08:29:50|436.78|431.38|436.76|431.36|436.78|431.38|436.76|431.36|3
1626510600000|2021-07-17 08:30:00|436.75|431.35|436.75|431.35|436.76|431.36|436.75|431.35|3
1626510610000|2021-07-17 08:30:10|436.76|431.36|436.78|431.38|436.78|431.38|436.76|431.36|7
1626510620000|2021-07-17 08:30:20|436.79|431.39|436.71|431.31|436.79|431.39|436.71|431.31|8
1626510630000|2021-07-17 08:30:30|436.7|431.3|436.66|431.26|436.71|431.31|436.66|431.26|11
1626510640000|2021-07-17 08:30:40|436.67|431.27|436.6|431.2|436.67|431.27|436.6|431.2|7
1626510650000|2021-07-17 08:30:50|436.61|431.21|436.58|431.18|436.61|431.21|436.58|431.18|12
1626510660000|2021-07-17 08:31:00|436.54|431.14|436.48|431.08|436.54|431.14|436.48|431.08|13
1626510670000|2021-07-17 08:31:10|436.46|431.06|436.46|431.06|436.47|431.07|436.46|431.06|3
1626510680000|2021-07-17 08:31:20|436.44|431.04|436.43|431.03|436.44|431.04|436.41|431.01|6
1626510690000|2021-07-17 08:31:30|436.42|431.02|436.3|430.9|436.42|431.02|436.3|430.9|9
1626510700000|2021-07-17 08:31:40|436.29|430.89|436.28|430.88|436.3|430.9|436.25|430.85|12
1626510710000|2021-07-17 08:31:50|436.3|430.9|436.36|430.96|436.37|430.97|436.28|430.88|16
1626510720000|2021-07-17 08:32:00|436.35|430.95|436.38|430.98|436.39|430.99|436.34|430.94|7
1626510730000|2021-07-17 08:32:10|436.37|430.97|436.38|430.98|436.38|430.98|436.37|430.97|2
1626510740000|2021-07-17 08:32:20|436.37|430.97|436.43|431.03|436.43|431.03|436.37|430.97|8
1626510750000|2021-07-17 08:32:30|436.42|431.02|436.43|431.03|436.44|431.04|436.42|431.02|4
1626510760000|2021-07-17 08:32:40|436.5|431.1|436.74|431.34|436.74|431.34|436.5|431.1|15
1626510770000|2021-07-17 08:32:50|436.7|431.3|436.7|431.3|436.72|431.32|436.69|431.29|4
1626510780000|2021-07-17 08:33:00|436.69|431.29|436.7|431.3|436.7|431.3|436.69|431.29|2
1626510790000|2021-07-17 08:33:10|436.78|431.38|436.75|431.35|436.79|431.39|436.74|431.34|4
1626510800000|2021-07-17 08:33:20|436.89|431.49|436.89|431.49|436.89|431.49|436.89|431.49|1
1626510810000|2021-07-17 08:33:30|436.88|431.48|436.89|431.49|436.89|431.49|436.88|431.48|2
1626510820000|2021-07-17 08:33:40|436.96|431.56|437.17|431.77|437.19|431.79|436.96|431.56|20
1626510830000|2021-07-17 08:33:50|437.18|431.78|437.31|431.91|437.31|431.91|437.18|431.78|16
1626510840000|2021-07-17 08:34:00|437.36|431.96|437.36|431.96|437.36|431.96|437.35|431.95|3
1626510850000|2021-07-17 08:34:10|437.34|431.94|437.32|431.92|437.35|431.95|437.2|431.8|14
1626510860000|2021-07-17 08:34:20|437.33|431.93|437.56|432.16|437.57|432.17|437.33|431.93|15
1626510870000|2021-07-17 08:34:30|437.57|432.17|437.68|432.28|437.68|432.28|437.57|432.17|10
1626510880000|2021-07-17 08:34:40|437.7|432.3|437.75|432.35|437.76|432.36|437.64|432.24|15
1626510890000|2021-07-17 08:34:50|437.76|432.36|437.76|432.36|437.76|432.36|437.75|432.35|3
1626510900000|2021-07-17 08:35:00|437.73|432.33|437.49|432.09|437.73|432.33|437.48|432.08|8
1626510910000|2021-07-17 08:35:10|437.48|432.08|437.43|432.03|437.48|432.08|437.42|432.02|13
1626510920000|2021-07-17 08:35:20|437.42|432.02|437.4|432|437.43|432.03|437.4|432|6
1626510930000|2021-07-17 08:35:30|437.41|432.01|437.4|432|437.41|432.01|437.4|432|4
1626510940000|2021-07-17 08:35:40|437.41|432.01|437.26|431.86|437.41|432.01|437.25|431.85|8
1626510950000|2021-07-17 08:35:50|437.27|431.87|437.26|431.86|437.27|431.87|437.24|431.84|16
1626510960000|2021-07-17 08:36:00|437.27|431.87|437.27|431.87|437.27|431.87|437.25|431.85|7
1626510970000|2021-07-17 08:36:10|437.25|431.85|437.24|431.84|437.26|431.86|437.24|431.84|4
1626510980000|2021-07-17 08:36:20|437.25|431.85|437.24|431.84|437.25|431.85|437.24|431.84|2
1626510990000|2021-07-17 08:36:30|437.25|431.85|437.32|431.92|437.35|431.95|437.24|431.84|16
1626511000000|2021-07-17 08:36:40|437.33|431.93|437.4|432|437.4|432|437.3|431.9|17
1626511010000|2021-07-17 08:36:50|437.41|432.01|437.38|431.98|437.41|432.01|437.38|431.98|7
1626511020000|2021-07-17 08:37:00|437.41|432.01|437.42|432.02|437.42|432.02|437.4|432|4
1626511030000|2021-07-17 08:37:10|437.48|432.08|437.59|432.19|437.59|432.19|437.48|432.08|6
1626511050000|2021-07-17 08:37:30|437.6|432.2|437.76|432.36|437.8|432.4|437.6|432.2|16
1626511060000|2021-07-17 08:37:40|437.77|432.37|438.4|433|438.41|433.01|437.77|432.37|28
1626511070000|2021-07-17 08:37:50|438.39|432.99|438.47|433.07|438.49|433.09|438.34|432.94|24
1626511080000|2021-07-17 08:38:00|438.48|433.08|438.5|433.1|438.51|433.11|438.47|433.07|9
1626511090000|2021-07-17 08:38:10|438.51|433.11|438.81|433.41|438.82|433.42|438.51|433.11|15
1626511100000|2021-07-17 08:38:20|438.82|433.42|439.3|433.9|439.32|433.92|438.8|433.4|14
1626511110000|2021-07-17 08:38:30|439.29|433.89|439.34|433.94|439.34|433.94|439.29|433.89|18
1626511120000|2021-07-17 08:38:40|439.49|434.09|439.6|434.2|439.64|434.24|439.49|434.09|12
1626511130000|2021-07-17 08:38:50|439.55|434.15|440.02|434.62|440.02|434.62|439.53|434.13|21
1626511140000|2021-07-17 08:39:00|440.03|434.63|440.58|435.18|440.58|435.18|440.03|434.63|27
1626511150000|2021-07-17 08:39:10|440.63|435.23|440.86|435.46|440.97|435.57|440.57|435.17|33
1626511160000|2021-07-17 08:39:20|440.96|435.56|440.51|435.11|440.96|435.56|440.51|435.11|32
1626511170000|2021-07-17 08:39:30|440.5|435.1|440.84|435.44|440.85|435.45|440.45|435.05|27
1626511180000|2021-07-17 08:39:40|440.86|435.46|440.83|435.43|441.25|435.85|440.83|435.43|29
1626511190000|2021-07-17 08:39:50|440.88|435.48|440.93|435.53|441.06|435.66|440.75|435.35|27
1626511200000|2021-07-17 08:40:00|440.94|435.54|441.43|436.03|441.51|436.11|440.87|435.47|25
1626511210000|2021-07-17 08:40:10|441.62|436.22|442.04|436.64|442.21|436.81|441.62|436.22|28
1626511220000|2021-07-17 08:40:20|442.02|436.62|442.92|437.52|443|437.6|442.02|436.62|32
1626511230000|2021-07-17 08:40:30|442.88|437.48|443.43|438.03|443.45|438.05|442.66|437.26|27
1626511240000|2021-07-17 08:40:40|443.45|438.05|444.25|438.85|444.25|438.85|443.39|437.99|25
1626511250000|2021-07-17 08:40:50|444.26|438.86|444.27|438.87|444.39|438.99|444.23|438.83|31
1626511260000|2021-07-17 08:41:00|444.26|438.86|443.63|438.23|444.26|438.86|443.6|438.2|28
1626511270000|2021-07-17 08:41:10|443.62|438.22|443.83|438.43|444.03|438.63|443.62|438.22|32
1626511280000|2021-07-17 08:41:20|443.82|438.42|444.14|438.74|444.15|438.75|443.75|438.35|26
1626511290000|2021-07-17 08:41:30|444.15|438.75|444.44|439.04|444.48|439.08|444.14|438.74|28
1626511300000|2021-07-17 08:41:40|444.4|439|444.71|439.31|444.73|439.33|444.4|439|30
1626511310000|2021-07-17 08:41:50|444.7|439.3|444.88|439.48|445.01|439.61|444.7|439.3|28
1626511320000|2021-07-17 08:42:00|444.92|439.52|445.45|440.05|445.53|440.13|444.92|439.52|33
1626511330000|2021-07-17 08:42:10|445.38|439.98|445.47|440.07|445.51|440.11|445.28|439.88|37
1626511340000|2021-07-17 08:42:20|445.41|440.01|444.99|439.59|445.46|440.06|444.98|439.58|36
1626511350000|2021-07-17 08:42:30|445.03|439.63|445.17|439.77|445.17|439.77|444.87|439.47|33
1626511360000|2021-07-17 08:42:40|445.18|439.78|444.96|439.56|445.37|439.97|444.96|439.56|28
1626511370000|2021-07-17 08:42:50|444.97|439.57|444.97|439.57|444.97|439.57|444.8|439.4|26
1626511380000|2021-07-17 08:43:00|444.96|439.56|444.52|439.12|444.96|439.56|444.52|439.12|21
1626511390000|2021-07-17 08:43:10|444.51|439.11|444.61|439.21|444.62|439.22|444.21|438.81|29
1626511400000|2021-07-17 08:43:20|444.6|439.2|444.42|439.02|444.64|439.24|444.39|438.99|26
1626511410000|2021-07-17 08:43:30|444.41|439.01|444.74|439.34|444.78|439.38|444.41|439.01|27
1626511420000|2021-07-17 08:43:40|444.71|439.31|444.76|439.36|444.83|439.43|444.67|439.27|21
1626511430000|2021-07-17 08:43:50|444.75|439.35|444.83|439.43|444.83|439.43|444.58|439.18|27
1626511440000|2021-07-17 08:44:00|444.88|439.48|444.98|439.58|444.98|439.58|444.79|439.39|27
1626511450000|2021-07-17 08:44:10|444.99|439.59|445.56|440.16|445.58|440.18|444.99|439.59|25
1626511460000|2021-07-17 08:44:20|445.59|440.19|445.61|440.21|445.72|440.32|445.54|440.14|24
1626511470000|2021-07-17 08:44:30|445.63|440.23|445.76|440.36|445.77|440.37|445.6|440.2|21
1626511480000|2021-07-17 08:44:40|445.79|440.39|445.78|440.38|445.85|440.45|445.62|440.22|22
1626511490000|2021-07-17 08:44:50|445.75|440.35|445.57|440.17|445.75|440.35|445.54|440.14|25
1626511500000|2021-07-17 08:45:00|445.58|440.18|446.16|440.76|446.17|440.77|445.58|440.18|32
1626511510000|2021-07-17 08:45:10|446.14|440.74|446.25|440.85|446.25|440.85|446.05|440.65|31
1626511520000|2021-07-17 08:45:20|446.31|440.91|446.9|441.5|446.96|441.56|446.27|440.87|38
1626511530000|2021-07-17 08:45:30|446.89|441.49|446.88|441.48|446.94|441.54|446.77|441.37|34
1626511540000|2021-07-17 08:45:40|446.85|441.45|447.04|441.64|447.14|441.74|446.85|441.45|27
1626511550000|2021-07-17 08:45:50|447.06|441.66|446.73|441.33|447.11|441.71|446.73|441.33|27
1626511560000|2021-07-17 08:46:00|446.72|441.32|446.67|441.27|446.73|441.33|446.44|441.04|28
1626511570000|2021-07-17 08:46:10|446.68|441.28|446.5|441.1|446.75|441.35|446.5|441.1|24
1626511580000|2021-07-17 08:46:20|446.49|441.09|446.49|441.09|446.52|441.12|446.33|440.93|24
1626511590000|2021-07-17 08:46:30|446.51|441.11|446.75|441.35|446.75|441.35|446.51|441.11|19
1626511600000|2021-07-17 08:46:40|446.74|441.34|446.66|441.26|446.79|441.39|446.66|441.26|15
1626511610000|2021-07-17 08:46:50|446.65|441.25|446.51|441.11|446.65|441.25|446.48|441.08|16
1626511620000|2021-07-17 08:47:00|446.5|441.1|446.51|441.11|446.54|441.14|446.5|441.1|10
1626511630000|2021-07-17 08:47:10|446.5|441.1|446.2|440.8|446.5|441.1|446.2|440.8|19
1626511640000|2021-07-17 08:47:20|446.19|440.79|446.29|440.89|446.3|440.9|446.14|440.74|29
1626511650000|2021-07-17 08:47:30|446.28|440.88|446.7|441.3|446.72|441.32|446.22|440.82|23
1626511660000|2021-07-17 08:47:40|446.71|441.31|446.69|441.29|446.79|441.39|446.68|441.28|21
1626511670000|2021-07-17 08:47:50|446.7|441.3|446.8|441.4|446.8|441.4|446.67|441.27|13
1626511680000|2021-07-17 08:48:00|446.82|441.42|446.98|441.58|447.04|441.64|446.82|441.42|25
1626511690000|2021-07-17 08:48:10|446.95|441.55|446.9|441.5|447.15|441.75|446.81|441.41|33
1626511700000|2021-07-17 08:48:20|446.87|441.47|446.95|441.55|447.01|441.61|446.87|441.47|23
1626511710000|2021-07-17 08:48:30|446.94|441.54|447.1|441.7|447.13|441.73|446.91|441.51|15
1626511720000|2021-07-17 08:48:40|447.09|441.69|446.98|441.58|447.11|441.71|446.98|441.58|16
1626511730000|2021-07-17 08:48:50|446.96|441.56|446.94|441.54|446.96|441.56|446.85|441.45|22
1626511740000|2021-07-17 08:49:00|446.98|441.58|447.02|441.62|447.04|441.64|446.98|441.58|17
1626511750000|2021-07-17 08:49:10|447.01|441.61|446.92|441.52|447.01|441.61|446.92|441.52|13
1626511760000|2021-07-17 08:49:20|446.91|441.51|446.8|441.4|446.95|441.55|446.8|441.4|14
1626511770000|2021-07-17 08:49:30|446.76|441.36|446.7|441.3|446.76|441.36|446.68|441.28|12
1626511780000|2021-07-17 08:49:40|446.69|441.29|446.75|441.35|446.87|441.47|446.69|441.29|14
1626511790000|2021-07-17 08:49:50|446.71|441.31|446.65|441.25|446.71|441.31|446.62|441.22|18
1626511800000|2021-07-17 08:50:00|446.66|441.26|446.45|441.05|446.7|441.3|446.44|441.04|23
1626511810000|2021-07-17 08:50:10|446.46|441.06|446.39|440.99|446.47|441.07|446.38|440.98|15
1626511820000|2021-07-17 08:50:20|446.38|440.98|446.42|441.02|446.42|441.02|446.37|440.97|9
1626511830000|2021-07-17 08:50:30|446.41|441.01|446|440.6|446.41|441.01|445.91|440.51|25
1626511840000|2021-07-17 08:50:40|445.99|440.59|445.62|440.22|445.99|440.59|445.62|440.22|14
1626511850000|2021-07-17 08:50:50|445.61|440.21|445.58|440.18|445.68|440.28|445.56|440.16|26
1626511860000|2021-07-17 08:51:00|445.56|440.16|445.32|439.92|445.57|440.17|445.3|439.9|23
1626511870000|2021-07-17 08:51:10|445.26|439.86|445.16|439.76|445.26|439.86|445.16|439.76|17
1626511880000|2021-07-17 08:51:20|445.15|439.75|445.06|439.66|445.17|439.77|445.06|439.66|17
1626511890000|2021-07-17 08:51:30|445.04|439.64|445|439.6|445.12|439.72|445|439.6|17
1626511900000|2021-07-17 08:51:40|444.95|439.55|444.73|439.33|444.95|439.55|444.73|439.33|16
1626511910000|2021-07-17 08:51:50|444.72|439.32|444.73|439.33|444.81|439.41|444.72|439.32|16
1626511920000|2021-07-17 08:52:00|444.72|439.32|444.78|439.38|444.78|439.38|444.71|439.31|9
1626511930000|2021-07-17 08:52:10|444.75|439.35|444.65|439.25|444.75|439.35|444.65|439.25|9
1626511940000|2021-07-17 08:52:20|444.66|439.26|444.4|439|444.66|439.26|444.37|438.97|24
1626511950000|2021-07-17 08:52:30|444.39|438.99|444.46|439.06|444.52|439.12|444.32|438.92|23
1626511960000|2021-07-17 08:52:40|444.51|439.11|444.66|439.26|444.66|439.26|444.51|439.11|10
1626511970000|2021-07-17 08:52:50|444.69|439.29|444.71|439.31|444.73|439.33|444.67|439.27|6
1626511980000|2021-07-17 08:53:00|444.72|439.32|444.76|439.36|444.76|439.36|444.7|439.3|4
1626511990000|2021-07-17 08:53:10|444.77|439.37|445.48|440.08|445.48|440.08|444.77|439.37|21
1626512000000|2021-07-17 08:53:20|445.49|440.09|445.48|440.08|445.5|440.1|445.42|440.02|13
1626512010000|2021-07-17 08:53:30|445.49|440.09|445.77|440.37|445.92|440.52|445.47|440.07|27
1626512020000|2021-07-17 08:53:40|445.74|440.34|445.95|440.55|446.16|440.76|445.69|440.29|25
1626512030000|2021-07-17 08:53:50|445.9|440.5|445.59|440.19|445.9|440.5|445.57|440.17|26
1626512040000|2021-07-17 08:54:00|445.58|440.18|445.68|440.28|445.68|440.28|445.58|440.18|13
1626512050000|2021-07-17 08:54:10|445.71|440.31|445.79|440.39|445.79|440.39|445.68|440.28|12
1626512060000|2021-07-17 08:54:20|445.8|440.4|445.89|440.49|445.91|440.51|445.75|440.35|21
1626512070000|2021-07-17 08:54:30|445.9|440.5|445.91|440.51|445.92|440.52|445.87|440.47|12
1626512080000|2021-07-17 08:54:40|445.92|440.52|446.22|440.82|446.22|440.82|445.91|440.51|16
1626512090000|2021-07-17 08:54:50|446.23|440.83|445.72|440.32|446.23|440.83|445.72|440.32|21
1626512100000|2021-07-17 08:55:00|445.69|440.29|445.66|440.26|445.82|440.42|445.66|440.26|18
1626512110000|2021-07-17 08:55:10|445.65|440.25|445.36|439.96|445.65|440.25|445.36|439.96|24
1626512120000|2021-07-17 08:55:20|445.39|439.99|445.22|439.82|445.39|439.99|445.22|439.82|16
1626512130000|2021-07-17 08:55:30|445.2|439.8|445.08|439.68|445.2|439.8|445.08|439.68|17
1626512140000|2021-07-17 08:55:40|445.07|439.67|444.68|439.28|445.07|439.67|444.64|439.24|26
1626512150000|2021-07-17 08:55:50|444.66|439.26|444.63|439.23|444.66|439.26|444.57|439.17|14
1626512160000|2021-07-17 08:56:00|444.62|439.22|444.81|439.41|444.85|439.45|444.62|439.22|13
1626512170000|2021-07-17 08:56:10|444.88|439.48|444.54|439.14|444.89|439.49|444.54|439.14|16
1626512180000|2021-07-17 08:56:20|444.53|439.13|444.56|439.16|444.58|439.18|444.53|439.13|16
1626512190000|2021-07-17 08:56:30|444.57|439.17|444.59|439.19|444.61|439.21|444.56|439.16|15
1626512200000|2021-07-17 08:56:40|444.58|439.18|444.61|439.21|444.64|439.24|444.57|439.17|15
1626512210000|2021-07-17 08:56:50|444.59|439.19|444.51|439.11|444.59|439.19|444.48|439.08|17
1626512220000|2021-07-17 08:57:00|444.5|439.1|444.52|439.12|444.52|439.12|444.5|439.1|5
1626512230000|2021-07-17 08:57:10|444.5|439.1|444.48|439.08|444.5|439.1|444.47|439.07|7
1626512240000|2021-07-17 08:57:20|444.47|439.07|444.34|438.94|444.47|439.07|444.28|438.88|17
1626512250000|2021-07-17 08:57:30|444.32|438.92|444.25|438.85|444.32|438.92|444.25|438.85|12
1626512260000|2021-07-17 08:57:40|444.24|438.84|444.24|438.84|444.24|438.84|444.24|438.84|1
1626512270000|2021-07-17 08:57:50|444.23|438.83|444.2|438.8|444.23|438.83|444.19|438.79|8
1626512280000|2021-07-17 08:58:00|444.23|438.83|444.19|438.79|444.23|438.83|444.18|438.78|12
1626512290000|2021-07-17 08:58:10|444.15|438.75|443.97|438.57|444.15|438.75|443.97|438.57|20
1626512300000|2021-07-17 08:58:20|443.98|438.58|443.98|438.58|443.99|438.59|443.94|438.54|25
1626512310000|2021-07-17 08:58:30|443.97|438.57|443.7|438.3|443.98|438.58|443.7|438.3|26
1626512320000|2021-07-17 08:58:40|443.67|438.27|444.05|438.65|444.07|438.67|443.6|438.2|28
1626512330000|2021-07-17 08:58:50|444.06|438.66|444.01|438.61|444.18|438.78|444.01|438.61|18
1626512340000|2021-07-17 08:59:00|443.99|438.59|444.12|438.72|444.13|438.73|443.98|438.58|17
1626512350000|2021-07-17 08:59:10|444.11|438.71|444.14|438.74|444.19|438.79|444.11|438.71|14
1626512360000|2021-07-17 08:59:20|444.13|438.73|444.12|438.72|444.16|438.76|444.12|438.72|10
1626512370000|2021-07-17 08:59:30|444.13|438.73|443.8|438.4|444.14|438.74|443.8|438.4|19
1626512380000|2021-07-17 08:59:40|443.79|438.39|443.81|438.41|443.81|438.41|443.68|438.28|25
1626512390000|2021-07-17 08:59:50|443.8|438.4|443.91|438.51|443.94|438.54|443.8|438.4|20
1626512400000|2021-07-17 09:00:00|443.93|438.53|444.42|439.02|444.46|439.06|443.93|438.53|22
1626512410000|2021-07-17 09:00:10|444.45|439.05|443.87|438.47|444.46|439.06|443.87|438.47|26
1626512420000|2021-07-17 09:00:20|443.82|438.42|443.57|438.17|443.87|438.47|443.53|438.13|32
1626512430000|2021-07-17 09:00:30|443.54|438.14|443.34|437.94|443.65|438.25|443.34|437.94|22
1626512440000|2021-07-17 09:00:40|443.32|437.92|442.89|437.49|443.32|437.92|442.85|437.45|28
1626512450000|2021-07-17 09:00:50|442.87|437.47|442.57|437.17|442.87|437.47|442.53|437.13|30
1626512460000|2021-07-17 09:01:00|442.59|437.19|442.84|437.44|442.86|437.46|442.59|437.19|27
1626512470000|2021-07-17 09:01:10|442.83|437.43|442.75|437.35|442.85|437.45|442.74|437.34|17
1626512480000|2021-07-17 09:01:20|442.76|437.36|442.7|437.3|443.07|437.67|442.7|437.3|26
1626512490000|2021-07-17 09:01:30|442.71|437.31|442.67|437.27|442.74|437.34|442.56|437.16|15
1626512500000|2021-07-17 09:01:40|442.68|437.28|442.75|437.35|442.76|437.36|442.68|437.28|12
1626512510000|2021-07-17 09:01:50|442.76|437.36|442.73|437.33|442.81|437.41|442.71|437.31|23
1626512520000|2021-07-17 09:02:00|442.75|437.35|442.68|437.28|442.79|437.39|442.65|437.25|10
1626512530000|2021-07-17 09:02:10|442.7|437.3|442.84|437.44|442.86|437.46|442.7|437.3|16
1626512540000|2021-07-17 09:02:20|442.86|437.46|442.59|437.19|442.86|437.46|442.56|437.16|16
1626512550000|2021-07-17 09:02:30|442.56|437.16|443.11|437.71|443.14|437.74|442.54|437.14|25
1626512560000|2021-07-17 09:02:40|443.13|437.73|443.09|437.69|443.2|437.8|443.09|437.69|16
1626512570000|2021-07-17 09:02:50|443.07|437.67|443.1|437.7|443.11|437.71|443.04|437.64|13
1626512580000|2021-07-17 09:03:00|443.08|437.68|443.08|437.68|443.08|437.68|442.94|437.54|16
1626512590000|2021-07-17 09:03:10|443.16|437.76|443.06|437.66|443.24|437.84|443.06|437.66|20
1626512600000|2021-07-17 09:03:20|443.02|437.62|442.92|437.52|443.02|437.62|442.92|437.52|15
1626512610000|2021-07-17 09:03:30|442.93|437.53|442.95|437.55|442.99|437.59|442.93|437.53|9
1626512620000|2021-07-17 09:03:40|442.96|437.56|442.93|437.53|442.96|437.56|442.89|437.49|9
1626512630000|2021-07-17 09:03:50|442.91|437.51|442.99|437.59|443.05|437.65|442.89|437.49|13
1626512640000|2021-07-17 09:04:00|443|437.6|443.16|437.76|443.16|437.76|443|437.6|17
1626512650000|2021-07-17 09:04:10|443.17|437.77|443.21|437.81|443.21|437.81|443.14|437.74|6
1626512660000|2021-07-17 09:04:20|443.16|437.76|443|437.6|443.16|437.76|442.96|437.56|15
1626512670000|2021-07-17 09:04:30|442.99|437.59|442.96|437.56|443.07|437.67|442.96|437.56|11
1626512680000|2021-07-17 09:04:40|442.98|437.58|443.01|437.61|443.01|437.61|442.98|437.58|8
1626512690000|2021-07-17 09:04:50|443|437.6|443.09|437.69|443.1|437.7|443|437.6|13
1626512700000|2021-07-17 09:05:00|443.12|437.72|442.96|437.56|443.15|437.75|442.96|437.56|15
1626512710000|2021-07-17 09:05:10|442.95|437.55|442.64|437.24|442.96|437.56|442.64|437.24|16
1626512720000|2021-07-17 09:05:20|442.63|437.23|442.7|437.3|442.7|437.3|442.62|437.22|12
1626512730000|2021-07-17 09:05:30|442.68|437.28|442.61|437.21|442.7|437.3|442.6|437.2|11
1626512740000|2021-07-17 09:05:40|442.6|437.2|442.68|437.28|442.73|437.33|442.56|437.16|23
1626512750000|2021-07-17 09:05:50|442.67|437.27|442.83|437.43|442.85|437.45|442.67|437.27|14
1626512760000|2021-07-17 09:06:00|442.84|437.44|443.05|437.65|443.05|437.65|442.83|437.43|16
1626512770000|2021-07-17 09:06:10|443.06|437.66|443.69|438.29|444.06|438.66|443.06|437.66|34
1626512780000|2021-07-17 09:06:20|443.58|438.18|443.01|437.61|443.58|438.18|442.99|437.59|23
1626512790000|2021-07-17 09:06:30|442.98|437.58|442.87|437.47|443|437.6|442.86|437.46|12
1626512800000|2021-07-17 09:06:40|442.79|437.39|443.11|437.71|443.17|437.77|442.75|437.35|27
1626512810000|2021-07-17 09:06:50|443.08|437.68|442.95|437.55|443.13|437.73|442.95|437.55|16
1626512820000|2021-07-17 09:07:00|442.92|437.52|442.83|437.43|442.99|437.59|442.81|437.41|21
1626512830000|2021-07-17 09:07:10|442.82|437.42|442.79|437.39|442.82|437.42|442.76|437.36|16
1626512840000|2021-07-17 09:07:20|442.78|437.38|442.9|437.5|442.94|437.54|442.78|437.38|12
1626512850000|2021-07-17 09:07:30|442.91|437.51|443.01|437.61|443.21|437.81|442.91|437.51|26
1626512860000|2021-07-17 09:07:40|443.03|437.63|442.86|437.46|443.03|437.63|442.86|437.46|21
1626512870000|2021-07-17 09:07:50|442.89|437.49|442.83|437.43|442.89|437.49|442.83|437.43|8
1626512880000|2021-07-17 09:08:00|442.84|437.44|442.84|437.44|442.87|437.47|442.84|437.44|8
1626512890000|2021-07-17 09:08:10|442.82|437.42|442.82|437.42|442.83|437.43|442.77|437.37|12
1626512900000|2021-07-17 09:08:20|442.88|437.48|442.98|437.58|443.08|437.68|442.88|437.48|20
1626512910000|2021-07-17 09:08:30|442.99|437.59|443.05|437.65|443.08|437.68|442.97|437.57|22
1626512920000|2021-07-17 09:08:40|443.04|437.64|442.95|437.55|443.04|437.64|442.94|437.54|15
1626512930000|2021-07-17 09:08:50|442.97|437.57|443.04|437.64|443.09|437.69|442.94|437.54|19
1626512940000|2021-07-17 09:09:00|443.03|437.63|442.91|437.51|443.04|437.64|442.9|437.5|13
1626512950000|2021-07-17 09:09:10|442.9|437.5|442.93|437.53|443.01|437.61|442.89|437.49|21
1626512960000|2021-07-17 09:09:20|442.92|437.52|442.9|437.5|442.92|437.52|442.89|437.49|7
1626512970000|2021-07-17 09:09:30|442.93|437.53|442.95|437.55|442.96|437.56|442.91|437.51|20
1626512980000|2021-07-17 09:09:40|442.94|437.54|442.94|437.54|442.96|437.56|442.91|437.51|17
1626512990000|2021-07-17 09:09:50|442.92|437.52|443.05|437.65|443.05|437.65|442.91|437.51|15
1626513000000|2021-07-17 09:10:00|443.06|437.66|442.92|437.52|443.06|437.66|442.92|437.52|12
1626513010000|2021-07-17 09:10:10|442.88|437.48|442.87|437.47|442.9|437.5|442.86|437.46|11
1626513020000|2021-07-17 09:10:20|442.88|437.48|442.8|437.4|442.88|437.48|442.8|437.4|11
1626513030000|2021-07-17 09:10:30|442.81|437.41|442.87|437.47|442.87|437.47|442.8|437.4|10
1626513040000|2021-07-17 09:10:40|442.88|437.48|443.17|437.77|443.18|437.78|442.87|437.47|23
1626513050000|2021-07-17 09:10:50|443.1|437.7|443.12|437.72|443.17|437.77|443.09|437.69|9
1626513060000|2021-07-17 09:11:00|443.11|437.71|443.18|437.78|443.18|437.78|443.11|437.71|7
1626513070000|2021-07-17 09:11:10|443.19|437.79|443.66|438.26|443.76|438.36|443.19|437.79|23
1626513080000|2021-07-17 09:11:20|443.65|438.25|443.51|438.11|443.68|438.28|443.45|438.05|22
1626513090000|2021-07-17 09:11:30|443.5|438.1|443.65|438.25|443.65|438.25|443.5|438.1|12
1626513100000|2021-07-17 09:11:40|443.64|438.24|443.66|438.26|443.66|438.26|443.6|438.2|19
1626513110000|2021-07-17 09:11:50|443.65|438.25|443.65|438.25|443.67|438.27|443.63|438.23|17
1626513120000|2021-07-17 09:12:00|443.64|438.24|443.55|438.15|443.65|438.25|443.55|438.15|9
1626513130000|2021-07-17 09:12:10|443.52|438.12|443.49|438.09|443.53|438.13|443.38|437.98|21
1626513140000|2021-07-17 09:12:20|443.48|438.08|443.42|438.02|443.48|438.08|443.31|437.91|24
1626513150000|2021-07-17 09:12:30|443.46|438.06|443.62|438.22|443.63|438.23|443.46|438.06|13
1626513160000|2021-07-17 09:12:40|443.61|438.21|443.66|438.26|443.68|438.28|443.58|438.18|16
1626513170000|2021-07-17 09:12:50|443.64|438.24|443.64|438.24|443.64|438.24|443.59|438.19|13
1626513180000|2021-07-17 09:13:00|443.62|438.22|443.56|438.16|443.62|438.22|443.55|438.15|14
1626513190000|2021-07-17 09:13:10|443.54|438.14|443.56|438.16|443.57|438.17|443.54|438.14|11
1626513200000|2021-07-17 09:13:20|443.58|438.18|443.6|438.2|443.61|438.21|443.54|438.14|7
1626513210000|2021-07-17 09:13:30|443.59|438.19|443.48|438.08|443.59|438.19|443.46|438.06|19
1626513220000|2021-07-17 09:13:40|443.46|438.06|443.44|438.04|443.49|438.09|443.41|438.01|16
1626513230000|2021-07-17 09:13:50|443.52|438.12|444.23|438.83|444.25|438.85|443.52|438.12|20
1626513240000|2021-07-17 09:14:00|444.22|438.82|444.15|438.75|444.27|438.87|444.11|438.71|24
1626513250000|2021-07-17 09:14:10|444.14|438.74|444.21|438.81|444.27|438.87|444.11|438.71|21
1626513260000|2021-07-17 09:14:20|444.27|438.87|444.15|438.75|444.29|438.89|444.08|438.68|21
1626513270000|2021-07-17 09:14:30|444.09|438.69|443.93|438.53|444.09|438.69|443.91|438.51|19
1626513280000|2021-07-17 09:14:40|443.94|438.54|443.81|438.41|443.94|438.54|443.8|438.4|17
1626513290000|2021-07-17 09:14:50|443.8|438.4|443.71|438.31|443.8|438.4|443.55|438.15|16
1626513300000|2021-07-17 09:15:00|443.7|438.3|443.74|438.34|443.8|438.4|443.7|438.3|18
1626513310000|2021-07-17 09:15:10|443.75|438.35|443.5|438.1|443.82|438.42|443.5|438.1|18
1626513320000|2021-07-17 09:15:20|443.52|438.12|443.49|438.09|443.52|438.12|443.47|438.07|23
1626513330000|2021-07-17 09:15:30|443.48|438.08|443.2|437.8|443.48|438.08|443.2|437.8|21
1626513340000|2021-07-17 09:15:40|443.18|437.78|442.91|437.51|443.18|437.78|442.91|437.51|16
1626513350000|2021-07-17 09:15:50|442.92|437.52|442.87|437.47|442.92|437.52|442.87|437.47|19
1626513360000|2021-07-17 09:16:00|442.86|437.46|443.09|437.69|443.14|437.74|442.86|437.46|24
1626513370000|2021-07-17 09:16:10|443.1|437.7|442.97|437.57|443.12|437.72|442.96|437.56|19
1626513380000|2021-07-17 09:16:20|443.01|437.61|442.87|437.47|443.01|437.61|442.86|437.46|16
1626513390000|2021-07-17 09:16:30|442.86|437.46|442.82|437.42|442.9|437.5|442.81|437.41|13
1626513400000|2021-07-17 09:16:40|442.83|437.43|442.85|437.45|442.89|437.49|442.81|437.41|24
1626513410000|2021-07-17 09:16:50|442.86|437.46|442.92|437.52|442.92|437.52|442.85|437.45|16
1626513420000|2021-07-17 09:17:00|442.91|437.51|443.24|437.84|443.24|437.84|442.91|437.51|28
1626513430000|2021-07-17 09:17:10|443.26|437.86|443.15|437.75|443.41|438.01|443.13|437.73|24
1626513440000|2021-07-17 09:17:20|443.16|437.76|443.26|437.86|443.26|437.86|443.15|437.75|10
1626513450000|2021-07-17 09:17:30|443.27|437.87|443.23|437.83|443.31|437.91|443.17|437.77|21
1626513460000|2021-07-17 09:17:40|443.22|437.82|443.2|437.8|443.22|437.82|443.18|437.78|11
1626513470000|2021-07-17 09:17:50|443.21|437.81|443.19|437.79|443.21|437.81|443.08|437.68|17
1626513480000|2021-07-17 09:18:00|443.2|437.8|443.29|437.89|443.31|437.91|443.19|437.79|18
1626513490000|2021-07-17 09:18:10|443.28|437.88|443.39|437.99|443.39|437.99|443.27|437.87|17
1626513500000|2021-07-17 09:18:20|443.41|438.01|443.52|438.12|443.59|438.19|443.4|438|20
1626513510000|2021-07-17 09:18:30|443.51|438.11|443.52|438.12|443.53|438.13|443.49|438.09|17
1626513520000|2021-07-17 09:18:40|443.6|438.2|443.57|438.17|443.61|438.21|443.52|438.12|14
1626513530000|2021-07-17 09:18:50|443.56|438.16|443.35|437.95|443.56|438.16|443.35|437.95|18
1626513540000|2021-07-17 09:19:00|443.36|437.96|443.34|437.94|443.36|437.96|443.31|437.91|12
1626513550000|2021-07-17 09:19:10|443.35|437.95|443.45|438.05|443.54|438.14|443.35|437.95|14
1626513560000|2021-07-17 09:19:20|443.42|438.02|443.34|437.94|443.42|438.02|443.33|437.93|14
1626513570000|2021-07-17 09:19:30|443.35|437.95|443.34|437.94|443.36|437.96|443.34|437.94|4
1626513580000|2021-07-17 09:19:40|443.33|437.93|443.33|437.93|443.36|437.96|443.33|437.93|7
1626513600000|2021-07-17 09:20:00|443.34|437.94|443.14|437.74|443.34|437.94|443.14|437.74|15
1626513610000|2021-07-17 09:20:10|443.13|437.73|442.92|437.52|443.13|437.73|442.92|437.52|13
1626513620000|2021-07-17 09:20:20|442.91|437.51|442.99|437.59|443|437.6|442.84|437.44|14
1626513630000|2021-07-17 09:20:30|442.98|437.58|443.06|437.66|443.07|437.67|442.96|437.56|12
1626513640000|2021-07-17 09:20:40|443.07|437.67|443.08|437.68|443.08|437.68|442.98|437.58|18
1626513650000|2021-07-17 09:20:50|443.09|437.69|443.25|437.85|443.29|437.89|443.08|437.68|18
1626513660000|2021-07-17 09:21:00|443.26|437.86|443.22|437.82|443.27|437.87|443.22|437.82|9
1626513670000|2021-07-17 09:21:10|443.19|437.79|443.06|437.66|443.19|437.79|443.06|437.66|17
1626513680000|2021-07-17 09:21:20|443.07|437.67|443.01|437.61|443.08|437.68|443.01|437.61|10
1626513690000|2021-07-17 09:21:30|443.02|437.62|442.98|437.58|443.03|437.63|442.97|437.57|18
1626513700000|2021-07-17 09:21:40|442.97|437.57|442.95|437.55|443|437.6|442.92|437.52|19
1626513710000|2021-07-17 09:21:50|442.97|437.57|442.95|437.55|442.97|437.57|442.92|437.52|17
1626513720000|2021-07-17 09:22:00|442.91|437.51|443|437.6|443|437.6|442.91|437.51|10
1626513730000|2021-07-17 09:22:10|442.99|437.59|442.94|437.54|442.99|437.59|442.93|437.53|10
1626513740000|2021-07-17 09:22:20|442.95|437.55|442.95|437.55|442.95|437.55|442.94|437.54|9
1626513750000|2021-07-17 09:22:30|442.94|437.54|443.01|437.61|443.02|437.62|442.94|437.54|12
1626513760000|2021-07-17 09:22:40|443.02|437.62|442.89|437.49|443.02|437.62|442.89|437.49|13
1626513770000|2021-07-17 09:22:50|442.9|437.5|442.92|437.52|442.92|437.52|442.89|437.49|11
1626513780000|2021-07-17 09:23:00|442.91|437.51|442.93|437.53|442.93|437.53|442.89|437.49|11
1626513790000|2021-07-17 09:23:10|442.92|437.52|442.89|437.49|442.93|437.53|442.89|437.49|13
1626513800000|2021-07-17 09:23:20|442.9|437.5|442.9|437.5|442.9|437.5|442.89|437.49|7
1626513810000|2021-07-17 09:23:30|442.89|437.49|442.92|437.52|442.92|437.52|442.89|437.49|6
1626513820000|2021-07-17 09:23:40|442.93|437.53|442.92|437.52|442.93|437.53|442.92|437.52|2
1626513830000|2021-07-17 09:23:50|442.93|437.53|442.93|437.53|442.93|437.53|442.93|437.53|1
1626513840000|2021-07-17 09:24:00|442.94|437.54|443.01|437.61|443.01|437.61|442.94|437.54|5
1626513850000|2021-07-17 09:24:10|443|437.6|443.17|437.77|443.28|437.88|443|437.6|19
1626513860000|2021-07-17 09:24:20|443.13|437.73|443.02|437.62|443.14|437.74|443.02|437.62|19
1626513870000|2021-07-17 09:24:30|443.05|437.65|443.05|437.65|443.06|437.66|443.03|437.63|16
1626513880000|2021-07-17 09:24:40|443.06|437.66|443.06|437.66|443.06|437.66|443.05|437.65|7
1626513890000|2021-07-17 09:24:50|443.02|437.62|443.14|437.74|443.15|437.75|443.02|437.62|17
1626513900000|2021-07-17 09:25:00|443.13|437.73|443.12|437.72|443.14|437.74|443.12|437.72|9
1626513910000|2021-07-17 09:25:10|443.17|437.77|443.63|438.23|443.63|438.23|443.13|437.73|26
1626513920000|2021-07-17 09:25:20|443.6|438.2|443.65|438.25|443.65|438.25|443.58|438.18|16
1626513930000|2021-07-17 09:25:30|443.66|438.26|443.82|438.42|443.82|438.42|443.64|438.24|28
1626513940000|2021-07-17 09:25:40|443.83|438.43|443.53|438.13|443.83|438.43|443.53|438.13|18
1626513950000|2021-07-17 09:25:50|443.48|438.08|443.61|438.21|443.61|438.21|443.38|437.98|25
1626513960000|2021-07-17 09:26:00|443.6|438.2|443.49|438.09|443.61|438.21|443.46|438.06|20
1626513970000|2021-07-17 09:26:10|443.53|438.13|443.54|438.14|443.64|438.24|443.53|438.13|24
1626513980000|2021-07-17 09:26:20|443.55|438.15|443.8|438.4|443.81|438.41|443.55|438.15|28
1626513990000|2021-07-17 09:26:30|443.82|438.42|443.75|438.35|443.83|438.43|443.75|438.35|21
1626514000000|2021-07-17 09:26:40|443.74|438.34|443.82|438.42|443.84|438.44|443.7|438.3|24
1626514010000|2021-07-17 09:26:50|443.8|438.4|443.9|438.5|443.95|438.55|443.8|438.4|24
1626514020000|2021-07-17 09:27:00|443.93|438.53|443.82|438.42|443.93|438.53|443.81|438.41|16
1626514030000|2021-07-17 09:27:10|443.81|438.41|443.58|438.18|443.82|438.42|443.57|438.17|11
1626514040000|2021-07-17 09:27:20|443.57|438.17|443.67|438.27|443.69|438.29|443.57|438.17|12
1626514050000|2021-07-17 09:27:30|443.69|438.29|444.1|438.7|444.1|438.7|443.69|438.29|27
1626514060000|2021-07-17 09:27:40|444.12|438.72|443.92|438.52|444.12|438.72|443.87|438.47|20
1626514070000|2021-07-17 09:27:50|443.93|438.53|443.68|438.28|443.93|438.53|443.53|438.13|28
1626514080000|2021-07-17 09:28:00|443.66|438.26|443.71|438.31|443.74|438.34|443.64|438.24|14
1626514090000|2021-07-17 09:28:10|443.73|438.33|443.78|438.38|443.78|438.38|443.63|438.23|24
1626514100000|2021-07-17 09:28:20|443.8|438.4|443.58|438.18|443.81|438.41|443.53|438.13|21
1626514110000|2021-07-17 09:28:30|443.61|438.21|443.67|438.27|443.68|438.28|443.6|438.2|17
1626514120000|2021-07-17 09:28:40|443.66|438.26|443.83|438.43|443.83|438.43|443.66|438.26|18
1626514130000|2021-07-17 09:28:50|443.82|438.42|443.77|438.37|443.86|438.46|443.77|438.37|18
1626514140000|2021-07-17 09:29:00|443.76|438.36|443.77|438.37|443.78|438.38|443.76|438.36|8
1626514150000|2021-07-17 09:29:10|443.78|438.38|443.54|438.14|443.78|438.38|443.52|438.12|18
1626514160000|2021-07-17 09:29:20|443.53|438.13|443.17|437.77|443.53|438.13|443.16|437.76|24
1626514170000|2021-07-17 09:29:30|443.22|437.82|442.94|437.54|443.28|437.88|442.94|437.54|19
1626514180000|2021-07-17 09:29:40|442.93|437.53|443.02|437.62|443.02|437.62|442.93|437.53|18
1626514190000|2021-07-17 09:29:50|443.05|437.65|442.97|437.57|443.05|437.65|442.96|437.56|15
1626514200000|2021-07-17 09:30:00|442.98|437.58|443.11|437.71|443.12|437.72|442.97|437.57|17
1626514210000|2021-07-17 09:30:10|443.12|437.72|442.81|437.41|443.12|437.72|442.81|437.41|24
1626514220000|2021-07-17 09:30:20|442.8|437.4|442.8|437.4|442.84|437.44|442.78|437.38|13
1626514230000|2021-07-17 09:30:30|442.81|437.41|442.8|437.4|442.81|437.41|442.76|437.36|14
1626514240000|2021-07-17 09:30:40|442.79|437.39|442.79|437.39|442.79|437.39|442.79|437.39|1
1626514250000|2021-07-17 09:30:50|442.81|437.41|442.78|437.38|442.82|437.42|442.78|437.38|13
1626514260000|2021-07-17 09:31:00|442.79|437.39|442.77|437.37|442.84|437.44|442.76|437.36|19
1626514270000|2021-07-17 09:31:10|442.76|437.36|442.8|437.4|442.8|437.4|442.76|437.36|11
1626514280000|2021-07-17 09:31:20|442.79|437.39|442.82|437.42|442.82|437.42|442.79|437.39|4
1626514290000|2021-07-17 09:31:30|442.81|437.41|442.71|437.31|442.81|437.41|442.7|437.3|11
1626514300000|2021-07-17 09:31:40|442.72|437.32|442.72|437.32|442.74|437.34|442.7|437.3|9
1626514310000|2021-07-17 09:31:50|442.73|437.33|442.66|437.26|442.74|437.34|442.65|437.25|8
1626514320000|2021-07-17 09:32:00|442.67|437.27|442.68|437.28|442.7|437.3|442.65|437.25|12
1626514330000|2021-07-17 09:32:10|442.67|437.27|442.53|437.13|442.67|437.27|442.5|437.1|17
1626514340000|2021-07-17 09:32:20|442.47|437.07|442.48|437.08|442.52|437.12|442.47|437.07|8
1626514350000|2021-07-17 09:32:30|442.47|437.07|442.48|437.08|442.48|437.08|442.46|437.06|4
1626514360000|2021-07-17 09:32:40|442.46|437.06|442.44|437.04|442.46|437.06|442.43|437.03|7
1626514370000|2021-07-17 09:32:50|442.46|437.06|442.44|437.04|442.5|437.1|442.44|437.04|11
1626514380000|2021-07-17 09:33:00|442.42|437.02|442.38|436.98|442.42|437.02|442.37|436.97|6
1626514390000|2021-07-17 09:33:10|442.37|436.97|442.39|436.99|442.39|436.99|442.34|436.94|14
1626514400000|2021-07-17 09:33:20|442.38|436.98|442.4|437|442.42|437.02|442.35|436.95|12
1626514410000|2021-07-17 09:33:30|442.41|437.01|442|436.6|442.41|437.01|441.99|436.59|17
1626514420000|2021-07-17 09:33:40|442.01|436.61|442.04|436.64|442.05|436.65|442.01|436.61|8
1626514430000|2021-07-17 09:33:50|442.06|436.66|442.1|436.7|442.11|436.71|442.06|436.66|7
1626514440000|2021-07-17 09:34:00|442.12|436.72|442.29|436.89|442.29|436.89|442.12|436.72|10
1626514450000|2021-07-17 09:34:10|442.28|436.88|442.28|436.88|442.28|436.88|442.28|436.88|1
1626514460000|2021-07-17 09:34:20|442.29|436.89|442.27|436.87|442.29|436.89|442.27|436.87|9
1626514470000|2021-07-17 09:34:30|442.28|436.88|442.25|436.85|442.3|436.9|442.24|436.84|9
1626514480000|2021-07-17 09:34:40|442.22|436.82|442.21|436.81|442.23|436.83|442.21|436.81|5
1626514490000|2021-07-17 09:34:50|442.22|436.82|442.12|436.72|442.22|436.82|442.08|436.68|11
1626514500000|2021-07-17 09:35:00|442.11|436.71|442.08|436.68|442.11|436.71|442.03|436.63|10
1626514510000|2021-07-17 09:35:10|442.09|436.69|441.96|436.56|442.09|436.69|441.96|436.56|11
1626514520000|2021-07-17 09:35:20|441.97|436.57|441.78|436.38|442.01|436.61|441.75|436.35|23
1626514530000|2021-07-17 09:35:30|441.77|436.37|441.84|436.44|441.84|436.44|441.75|436.35|9
1626514540000|2021-07-17 09:35:40|441.85|436.45|441.7|436.3|441.85|436.45|441.7|436.3|8
1626514550000|2021-07-17 09:35:50|441.71|436.31|441.76|436.36|441.77|436.37|441.68|436.28|14
1626514560000|2021-07-17 09:36:00|441.77|436.37|441.74|436.34|441.8|436.4|441.74|436.34|12
1626514570000|2021-07-17 09:36:10|441.75|436.35|441.76|436.36|441.76|436.36|441.75|436.35|2
1626514580000|2021-07-17 09:36:20|441.77|436.37|441.82|436.42|441.83|436.43|441.77|436.37|6
1626514590000|2021-07-17 09:36:30|441.8|436.4|441.7|436.3|441.81|436.41|441.7|436.3|9
1626514600000|2021-07-17 09:36:40|441.67|436.27|441.56|436.16|441.67|436.27|441.55|436.15|7
1626514610000|2021-07-17 09:36:50|441.57|436.17|441.52|436.12|441.58|436.18|441.51|436.11|10
1626514620000|2021-07-17 09:37:00|441.53|436.13|441.79|436.39|441.83|436.43|441.5|436.1|22
1626514630000|2021-07-17 09:37:10|441.81|436.41|441.6|436.2|441.81|436.41|441.55|436.15|21
1626514640000|2021-07-17 09:37:20|441.59|436.19|441.57|436.17|441.61|436.21|441.53|436.13|16
1626514650000|2021-07-17 09:37:30|441.59|436.19|441.6|436.2|441.62|436.22|441.59|436.19|8
1626514660000|2021-07-17 09:37:40|441.61|436.21|441.62|436.22|441.62|436.22|441.59|436.19|6
1626514670000|2021-07-17 09:37:50|441.63|436.23|441.77|436.37|441.78|436.38|441.63|436.23|16
1626514680000|2021-07-17 09:38:00|441.76|436.36|441.64|436.24|441.76|436.36|441.61|436.21|21
1626514690000|2021-07-17 09:38:10|441.63|436.23|441.57|436.17|441.63|436.23|441.55|436.15|7
1626514700000|2021-07-17 09:38:20|441.56|436.16|441.48|436.08|441.57|436.17|441.46|436.06|6
1626514710000|2021-07-17 09:38:30|441.47|436.07|441.52|436.12|441.52|436.12|441.45|436.05|11
1626514720000|2021-07-17 09:38:40|441.54|436.14|441.51|436.11|441.56|436.16|441.51|436.11|5
1626514730000|2021-07-17 09:38:50|441.52|436.12|441.52|436.12|441.52|436.12|441.51|436.11|5
1626514740000|2021-07-17 09:39:00|441.51|436.11|441.52|436.12|441.53|436.13|441.5|436.1|8
1626514750000|2021-07-17 09:39:10|441.51|436.11|441.55|436.15|441.56|436.16|441.51|436.11|12
1626514760000|2021-07-17 09:39:20|441.54|436.14|441.49|436.09|441.55|436.15|441.47|436.07|12
1626514770000|2021-07-17 09:39:30|441.46|436.06|441.47|436.07|441.47|436.07|441.45|436.05|6
1626514780000|2021-07-17 09:39:40|441.46|436.06|441.47|436.07|441.49|436.09|441.46|436.06|10
1626514790000|2021-07-17 09:39:50|441.53|436.13|441.66|436.26|441.68|436.28|441.53|436.13|16
1626514800000|2021-07-17 09:40:00|441.67|436.27|441.74|436.34|441.74|436.34|441.67|436.27|17
1626514810000|2021-07-17 09:40:10|441.71|436.31|441.66|436.26|441.74|436.34|441.66|436.26|5
1626514820000|2021-07-17 09:40:20|441.68|436.28|441.8|436.4|441.8|436.4|441.68|436.28|16
1626514830000|2021-07-17 09:40:30|441.82|436.42|441.82|436.42|441.82|436.42|441.8|436.4|9
1626514840000|2021-07-17 09:40:40|441.81|436.41|441.81|436.41|441.82|436.42|441.81|436.41|5
1626514850000|2021-07-17 09:40:50|441.8|436.4|441.79|436.39|441.8|436.4|441.78|436.38|4
1626514860000|2021-07-17 09:41:00|441.8|436.4|441.8|436.4|441.8|436.4|441.8|436.4|1
1626514870000|2021-07-17 09:41:10|441.79|436.39|441.8|436.4|441.8|436.4|441.78|436.38|17
1626514880000|2021-07-17 09:41:20|441.81|436.41|441.84|436.44|441.84|436.44|441.79|436.39|7
1626514900000|2021-07-17 09:41:40|441.85|436.45|441.87|436.47|441.87|436.47|441.85|436.45|3
1626514910000|2021-07-17 09:41:50|441.85|436.45|441.78|436.38|441.85|436.45|441.77|436.37|5
1626514920000|2021-07-17 09:42:00|441.8|436.4|441.64|436.24|441.8|436.4|441.62|436.22|12
1626514930000|2021-07-17 09:42:10|441.65|436.25|441.63|436.23|441.66|436.26|441.63|436.23|5
1626514940000|2021-07-17 09:42:20|441.62|436.22|441.6|436.2|441.63|436.23|441.6|436.2|6
1626514950000|2021-07-17 09:42:30|441.59|436.19|441.6|436.2|441.6|436.2|441.58|436.18|4
1626514960000|2021-07-17 09:42:40|441.61|436.21|441.64|436.24|441.64|436.24|441.6|436.2|4
1626514970000|2021-07-17 09:42:50|441.65|436.25|441.6|436.2|441.65|436.25|441.6|436.2|6
1626514980000|2021-07-17 09:43:00|441.59|436.19|441.59|436.19|441.6|436.2|441.59|436.19|9
1626514990000|2021-07-17 09:43:10|441.6|436.2|441.67|436.27|441.68|436.28|441.6|436.2|10
1626515000000|2021-07-17 09:43:20|441.66|436.26|441.54|436.14|441.66|436.26|441.54|436.14|10
1626515010000|2021-07-17 09:43:30|441.52|436.12|441.53|436.13|441.57|436.17|441.51|436.11|12
1626515020000|2021-07-17 09:43:40|441.52|436.12|441.56|436.16|441.57|436.17|441.4|436|17
1626515030000|2021-07-17 09:43:50|441.58|436.18|441.53|436.13|441.58|436.18|441.53|436.13|13
1626515040000|2021-07-17 09:44:00|441.54|436.14|441.54|436.14|441.55|436.15|441.54|436.14|3
1626515050000|2021-07-17 09:44:10|441.55|436.15|441.53|436.13|441.55|436.15|441.5|436.1|12
1626515060000|2021-07-17 09:44:20|441.52|436.12|441.52|436.12|441.55|436.15|441.45|436.05|17
1626515070000|2021-07-17 09:44:30|441.51|436.11|441.48|436.08|441.53|436.13|441.48|436.08|9
1626515080000|2021-07-17 09:44:40|441.47|436.07|441.48|436.08|441.49|436.09|441.47|436.07|4
1626515090000|2021-07-17 09:44:50|441.49|436.09|441.56|436.16|441.56|436.16|441.48|436.08|10
1626515100000|2021-07-17 09:45:00|441.55|436.15|441.33|435.93|441.57|436.17|441.33|435.93|16
1626515110000|2021-07-17 09:45:10|441.32|435.92|441.28|435.88|441.32|435.92|441.26|435.86|6
1626515120000|2021-07-17 09:45:20|441.27|435.87|441.21|435.81|441.35|435.95|441.05|435.65|24
1626515130000|2021-07-17 09:45:30|441.18|435.78|441.14|435.74|441.21|435.81|441.14|435.74|15
1626515140000|2021-07-17 09:45:40|441.15|435.75|441.27|435.87|441.28|435.88|441.15|435.75|10
1626515150000|2021-07-17 09:45:50|441.26|435.86|441.28|435.88|441.28|435.88|441.26|435.86|3
1626515160000|2021-07-17 09:46:00|441.27|435.87|441.19|435.79|441.27|435.87|441.19|435.79|8
1626515170000|2021-07-17 09:46:10|441.18|435.78|441.09|435.69|441.19|435.79|441.09|435.69|14
1626515180000|2021-07-17 09:46:20|441.07|435.67|440.88|435.48|441.1|435.7|440.88|435.48|26
1626515190000|2021-07-17 09:46:30|440.87|435.47|440.83|435.43|440.87|435.47|440.73|435.33|17
1626515200000|2021-07-17 09:46:40|440.82|435.42|440.79|435.39|440.82|435.42|440.79|435.39|3
1626515210000|2021-07-17 09:46:50|440.76|435.36|440.77|435.37|440.77|435.37|440.72|435.32|10
1626515220000|2021-07-17 09:47:00|440.7|435.3|440.67|435.27|440.7|435.3|440.67|435.27|8
1626515230000|2021-07-17 09:47:10|440.68|435.28|440.87|435.47|440.87|435.47|440.66|435.26|19
1626515240000|2021-07-17 09:47:20|440.82|435.42|440.77|435.37|440.82|435.42|440.7|435.3|14
1626515250000|2021-07-17 09:47:30|440.75|435.35|440.85|435.45|440.85|435.45|440.75|435.35|12
1626515260000|2021-07-17 09:47:40|440.84|435.44|440.81|435.41|440.86|435.46|440.81|435.41|10
1626515270000|2021-07-17 09:47:50|440.82|435.42|440.85|435.45|440.86|435.46|440.82|435.42|8
1626515280000|2021-07-17 09:48:00|440.86|435.46|440.94|435.54|440.94|435.54|440.86|435.46|11
1626515290000|2021-07-17 09:48:10|440.91|435.51|440.98|435.58|440.98|435.58|440.91|435.51|2
1626515300000|2021-07-17 09:48:20|440.99|435.59|441.04|435.64|441.04|435.64|440.98|435.58|6
1626515320000|2021-07-17 09:48:40|441.07|435.67|441.05|435.65|441.08|435.68|441.05|435.65|5
1626515330000|2021-07-17 09:48:50|441.01|435.61|441.02|435.62|441.02|435.62|441.01|435.61|2
1626515340000|2021-07-17 09:49:00|441.04|435.64|440.91|435.51|441.04|435.64|440.91|435.51|10
1626515350000|2021-07-17 09:49:10|440.9|435.5|440.93|435.53|440.93|435.53|440.9|435.5|3
1626515360000|2021-07-17 09:49:20|440.92|435.52|440.93|435.53|440.93|435.53|440.92|435.52|2
1626515370000|2021-07-17 09:49:30|440.94|435.54|440.88|435.48|440.95|435.55|440.88|435.48|8
1626515380000|2021-07-17 09:49:40|440.87|435.47|440.77|435.37|440.87|435.47|440.75|435.35|4
1626515390000|2021-07-17 09:49:50|440.75|435.35|440.76|435.36|440.76|435.36|440.73|435.33|7
1626515400000|2021-07-17 09:50:00|440.78|435.38|440.8|435.4|440.93|435.53|440.78|435.38|15
1626515410000|2021-07-17 09:50:10|440.77|435.37|440.76|435.36|440.77|435.37|440.75|435.35|8
1626515420000|2021-07-17 09:50:20|440.77|435.37|440.99|435.59|440.99|435.59|440.77|435.37|17
1626515430000|2021-07-17 09:50:30|441|435.6|440.98|435.58|441|435.6|440.98|435.58|4
1626515440000|2021-07-17 09:50:40|440.97|435.57|440.9|435.5|440.97|435.57|440.9|435.5|6
1626515450000|2021-07-17 09:50:50|440.89|435.49|440.77|435.37|440.89|435.49|440.77|435.37|10
1626515460000|2021-07-17 09:51:00|440.78|435.38|440.79|435.39|440.79|435.39|440.78|435.38|2
1626515470000|2021-07-17 09:51:10|440.8|435.4|440.88|435.48|440.89|435.49|440.8|435.4|8
1626515480000|2021-07-17 09:51:20|440.89|435.49|440.94|435.54|440.96|435.56|440.89|435.49|11
1626515490000|2021-07-17 09:51:30|440.92|435.52|440.9|435.5|440.92|435.52|440.89|435.49|4
1626515500000|2021-07-17 09:51:40|440.91|435.51|440.9|435.5|440.93|435.53|440.9|435.5|6
1626515510000|2021-07-17 09:51:50|440.89|435.49|440.84|435.44|440.89|435.49|440.82|435.42|9
1626515520000|2021-07-17 09:52:00|440.85|435.45|440.85|435.45|440.87|435.47|440.85|435.45|5
1626515530000|2021-07-17 09:52:10|440.86|435.46|440.83|435.43|440.86|435.46|440.83|435.43|4
1626515540000|2021-07-17 09:52:20|440.84|435.44|440.95|435.55|440.95|435.55|440.84|435.44|19
1626515550000|2021-07-17 09:52:30|440.94|435.54|440.81|435.41|441.01|435.61|440.78|435.38|18
1626515560000|2021-07-17 09:52:40|440.8|435.4|440.69|435.29|440.8|435.4|440.67|435.27|13
1626515570000|2021-07-17 09:52:50|440.68|435.28|440.62|435.22|440.68|435.28|440.57|435.17|14
1626515580000|2021-07-17 09:53:00|440.63|435.23|440.59|435.19|440.63|435.23|440.59|435.19|8
1626515590000|2021-07-17 09:53:10|440.6|435.2|440.73|435.33|440.73|435.33|440.58|435.18|14
1626515600000|2021-07-17 09:53:20|440.74|435.34|440.74|435.34|440.74|435.34|440.7|435.3|7
1626515610000|2021-07-17 09:53:30|440.75|435.35|440.75|435.35|440.76|435.36|440.75|435.35|3
1626515620000|2021-07-17 09:53:40|440.74|435.34|440.78|435.38|440.78|435.38|440.74|435.34|9
1626515630000|2021-07-17 09:53:50|440.79|435.39|440.82|435.42|440.82|435.42|440.79|435.39|3
1626515640000|2021-07-17 09:54:00|440.8|435.4|440.63|435.23|440.8|435.4|440.63|435.23|5
1626515650000|2021-07-17 09:54:10|440.64|435.24|440.74|435.34|440.75|435.35|440.63|435.23|11
1626515660000|2021-07-17 09:54:20|440.75|435.35|440.77|435.37|440.79|435.39|440.75|435.35|5
1626515670000|2021-07-17 09:54:30|440.78|435.38|440.77|435.37|440.78|435.38|440.77|435.37|2
1626515680000|2021-07-17 09:54:40|440.78|435.38|440.69|435.29|440.78|435.38|440.67|435.27|13
1626515690000|2021-07-17 09:54:50|440.71|435.31|440.71|435.31|440.71|435.31|440.69|435.29|8
1626515700000|2021-07-17 09:55:00|440.69|435.29|440.8|435.4|440.8|435.4|440.68|435.28|14
1626515710000|2021-07-17 09:55:10|440.79|435.39|440.83|435.43|440.84|435.44|440.79|435.39|6
1626515720000|2021-07-17 09:55:20|440.74|435.34|440.71|435.31|440.74|435.34|440.69|435.29|6
1626515730000|2021-07-17 09:55:30|440.72|435.32|440.73|435.33|440.73|435.33|440.71|435.31|5
1626515740000|2021-07-17 09:55:40|440.72|435.32|440.72|435.32|440.72|435.32|440.72|435.32|1
1626515750000|2021-07-17 09:55:50|440.73|435.33|440.78|435.38|440.78|435.38|440.72|435.32|7
1626515760000|2021-07-17 09:56:00|440.79|435.39|440.79|435.39|440.79|435.39|440.79|435.39|1
1626515770000|2021-07-17 09:56:10|440.78|435.38|440.78|435.38|440.79|435.39|440.78|435.38|11
1626515780000|2021-07-17 09:56:20|440.79|435.39|440.7|435.3|440.79|435.39|440.7|435.3|7
1626515790000|2021-07-17 09:56:30|440.69|435.29|440.69|435.29|440.69|435.29|440.67|435.27|6
1626515800000|2021-07-17 09:56:40|440.71|435.31|440.81|435.41|440.82|435.42|440.71|435.31|11
1626515810000|2021-07-17 09:56:50|440.8|435.4|440.78|435.38|440.8|435.4|440.78|435.38|3
1626515820000|2021-07-17 09:57:00|440.77|435.37|440.66|435.26|440.77|435.37|440.66|435.26|7
1626515830000|2021-07-17 09:57:10|440.65|435.25|440.57|435.17|440.65|435.25|440.57|435.17|13
1626515840000|2021-07-17 09:57:20|440.56|435.16|440.65|435.25|440.7|435.3|440.56|435.16|15
1626515850000|2021-07-17 09:57:30|440.64|435.24|440.65|435.25|440.65|435.25|440.64|435.24|4
1626515860000|2021-07-17 09:57:40|440.64|435.24|440.63|435.23|440.64|435.24|440.63|435.23|2
1626515870000|2021-07-17 09:57:50|440.62|435.22|440.6|435.2|440.62|435.22|440.6|435.2|3
1626515880000|2021-07-17 09:58:00|440.61|435.21|440.61|435.21|440.61|435.21|440.61|435.21|1
1626515890000|2021-07-17 09:58:10|440.6|435.2|440.6|435.2|440.6|435.2|440.6|435.2|1
1626515900000|2021-07-17 09:58:20|440.58|435.18|440.55|435.15|440.59|435.19|440.55|435.15|6
1626515910000|2021-07-17 09:58:30|440.54|435.14|440.53|435.13|440.54|435.14|440.53|435.13|4
1626515920000|2021-07-17 09:58:40|440.5|435.1|440.41|435.01|440.5|435.1|440.41|435.01|17
1626515930000|2021-07-17 09:58:50|440.42|435.02|440.42|435.02|440.42|435.02|440.4|435|7
1626515940000|2021-07-17 09:59:00|440.4|435|440.2|434.8|440.4|435|440.17|434.77|19
1626515950000|2021-07-17 09:59:10|440.21|434.81|440.18|434.78|440.21|434.81|440.18|434.78|13
1626515960000|2021-07-17 09:59:20|440.19|434.79|440.25|434.85|440.28|434.88|440.19|434.79|21
1626515970000|2021-07-17 09:59:30|440.24|434.84|440.31|434.91|440.32|434.92|440.24|434.84|19
1626515980000|2021-07-17 09:59:40|440.32|434.92|440.53|435.13|440.54|435.14|440.32|434.92|10
1626515990000|2021-07-17 09:59:50|440.54|435.14|440.53|435.13|440.54|435.14|440.52|435.12|4
1626516000000|2021-07-17 10:00:00|440.5|435.1|440.41|435.01|440.5|435.1|440.36|434.96|24
1626516010000|2021-07-17 10:00:10|440.4|435|440.49|435.09|440.5|435.1|440.4|435|13
1626516020000|2021-07-17 10:00:20|440.45|435.05|440.42|435.02|440.46|435.06|440.41|435.01|17
1626516030000|2021-07-17 10:00:30|440.43|435.03|440.5|435.1|440.5|435.1|440.43|435.03|7
1626516040000|2021-07-17 10:00:40|440.49|435.09|440.5|435.1|440.59|435.19|440.49|435.09|13
1626516050000|2021-07-17 10:00:50|440.47|435.07|440.48|435.08|440.49|435.09|440.47|435.07|8
1626516060000|2021-07-17 10:01:00|440.47|435.07|440.4|435|440.47|435.07|440.4|435|16
1626516070000|2021-07-17 10:01:10|440.41|435.01|440.39|434.99|440.41|435.01|440.39|434.99|7
1626516080000|2021-07-17 10:01:20|440.38|434.98|440.36|434.96|440.43|435.03|440.36|434.96|15
1626516090000|2021-07-17 10:01:30|440.35|434.95|440.25|434.85|440.36|434.96|440.25|434.85|15
1626516100000|2021-07-17 10:01:40|440.23|434.83|440.11|434.71|440.23|434.83|440.11|434.71|19
1626516110000|2021-07-17 10:01:50|440.14|434.74|440.04|434.64|440.14|434.74|440.04|434.64|12
1626516120000|2021-07-17 10:02:00|440.05|434.65|440.04|434.64|440.05|434.65|440.03|434.63|10
1626516130000|2021-07-17 10:02:10|440.05|434.65|440.07|434.67|440.09|434.69|440.05|434.65|15
1626516140000|2021-07-17 10:02:20|440.08|434.68|440.09|434.69|440.18|434.78|440.08|434.68|15
1626516150000|2021-07-17 10:02:30|440.08|434.68|440.08|434.68|440.1|434.7|440.07|434.67|16
1626516160000|2021-07-17 10:02:40|440.07|434.67|439.9|434.5|440.09|434.69|439.89|434.49|17
1626516170000|2021-07-17 10:02:50|439.89|434.49|439.9|434.5|439.94|434.54|439.88|434.48|16
1626516180000|2021-07-17 10:03:00|439.89|434.49|439.9|434.5|439.9|434.5|439.89|434.49|2
1626516190000|2021-07-17 10:03:10|439.91|434.51|439.95|434.55|439.96|434.56|439.91|434.51|14
1626516200000|2021-07-17 10:03:20|439.97|434.57|439.93|434.53|439.99|434.59|439.93|434.53|8
1626516210000|2021-07-17 10:03:30|439.92|434.52|439.92|434.52|439.94|434.54|439.9|434.5|11
1626516220000|2021-07-17 10:03:40|439.88|434.48|439.9|434.5|439.91|434.51|439.88|434.48|8
1626516240000|2021-07-17 10:04:00|439.89|434.49|439.83|434.43|439.9|434.5|439.83|434.43|8
1626516250000|2021-07-17 10:04:10|439.84|434.44|439.84|434.44|439.87|434.47|439.79|434.39|13
1626516260000|2021-07-17 10:04:20|439.87|434.47|439.91|434.51|439.92|434.52|439.86|434.46|18
1626516270000|2021-07-17 10:04:30|439.9|434.5|439.85|434.45|439.91|434.51|439.85|434.45|8
1626516280000|2021-07-17 10:04:40|439.86|434.46|439.87|434.47|439.87|434.47|439.84|434.44|5
1626516290000|2021-07-17 10:04:50|439.86|434.46|439.92|434.52|439.93|434.53|439.86|434.46|12
1626516300000|2021-07-17 10:05:00|439.91|434.51|439.87|434.47|439.91|434.51|439.87|434.47|7
1626516310000|2021-07-17 10:05:10|439.86|434.46|439.87|434.47|439.88|434.48|439.85|434.45|9
1626516320000|2021-07-17 10:05:20|439.86|434.46|439.86|434.46|439.86|434.46|439.86|434.46|1
1626516330000|2021-07-17 10:05:30|439.87|434.47|439.76|434.36|439.87|434.47|439.76|434.36|7
1626516340000|2021-07-17 10:05:40|439.75|434.35|439.71|434.31|439.77|434.37|439.71|434.31|8
1626516350000|2021-07-17 10:05:50|439.72|434.32|439.54|434.14|439.72|434.32|439.54|434.14|16
1626516360000|2021-07-17 10:06:00|439.57|434.17|439.6|434.2|439.62|434.22|439.57|434.17|14
1626516370000|2021-07-17 10:06:10|439.59|434.19|439.53|434.13|439.61|434.21|439.53|434.13|8
1626516380000|2021-07-17 10:06:20|439.5|434.1|439.49|434.09|439.5|434.1|439.49|434.09|2
1626516390000|2021-07-17 10:06:30|439.48|434.08|439.48|434.08|439.5|434.1|439.47|434.07|13
1626516400000|2021-07-17 10:06:40|439.47|434.07|439.34|433.94|439.48|434.08|439.33|433.93|12
1626516410000|2021-07-17 10:06:50|439.31|433.91|439.26|433.86|439.31|433.91|439.26|433.86|7
1626516420000|2021-07-17 10:07:00|439.29|433.89|439.23|433.83|439.4|434|439.23|433.83|15
1626516430000|2021-07-17 10:07:10|439.24|433.84|438.87|433.47|439.24|433.84|438.87|433.47|22
1626516440000|2021-07-17 10:07:20|438.86|433.46|438.94|433.54|439|433.6|438.83|433.43|22
1626516450000|2021-07-17 10:07:30|438.93|433.53|438.91|433.51|438.93|433.53|438.82|433.42|22
1626516460000|2021-07-17 10:07:40|438.89|433.49|438.83|433.43|438.9|433.5|438.83|433.43|15
1626516470000|2021-07-17 10:07:50|438.84|433.44|438.86|433.46|438.86|433.46|438.84|433.44|2
1626516480000|2021-07-17 10:08:00|438.9|433.5|439.08|433.68|439.14|433.74|438.9|433.5|18
1626516490000|2021-07-17 10:08:10|439.06|433.66|438.67|433.27|439.06|433.66|438.67|433.27|17
1626516500000|2021-07-17 10:08:20|438.66|433.26|438.53|433.13|438.66|433.26|438.51|433.11|22
1626516510000|2021-07-17 10:08:30|438.54|433.14|438.53|433.13|438.57|433.17|438.48|433.08|13
1626516520000|2021-07-17 10:08:40|438.52|433.12|438.54|433.14|438.73|433.33|438.5|433.1|21
1626516530000|2021-07-17 10:08:50|438.55|433.15|438.43|433.03|438.56|433.16|438.43|433.03|17
1626516540000|2021-07-17 10:09:00|438.46|433.06|438.53|433.13|438.56|433.16|438.46|433.06|13
1626516550000|2021-07-17 10:09:10|438.54|433.14|438.42|433.02|438.54|433.14|438.41|433.01|15
1626516560000|2021-07-17 10:09:20|438.43|433.03|438.17|432.77|438.43|433.03|438.17|432.77|13
1626516570000|2021-07-17 10:09:30|438.18|432.78|438.21|432.81|438.32|432.92|438.18|432.78|18
1626516580000|2021-07-17 10:09:40|438.2|432.8|438.22|432.82|438.22|432.82|438.19|432.79|9
1626516590000|2021-07-17 10:09:50|438.23|432.83|438.29|432.89|438.37|432.97|438.23|432.83|18
1626516600000|2021-07-17 10:10:00|438.28|432.88|438.17|432.77|438.36|432.96|438.16|432.76|25
1626516610000|2021-07-17 10:10:10|438.18|432.78|438.33|432.93|438.33|432.93|438.17|432.77|11
1626516620000|2021-07-17 10:10:20|438.32|432.92|438.32|432.92|438.36|432.96|438.22|432.82|22
1626516630000|2021-07-17 10:10:30|438.34|432.94|438.3|432.9|438.38|432.98|438.3|432.9|17
1626516640000|2021-07-17 10:10:40|438.31|432.91|438.31|432.91|438.31|432.91|438.31|432.91|1
1626516650000|2021-07-17 10:10:50|438.3|432.9|438.41|433.01|438.41|433.01|438.29|432.89|21
1626516660000|2021-07-17 10:11:00|438.4|433|438.41|433.01|438.44|433.04|438.34|432.94|19
1626516670000|2021-07-17 10:11:10|438.43|433.03|438.51|433.11|438.51|433.11|438.43|433.03|12
1626516680000|2021-07-17 10:11:20|438.53|433.13|438.57|433.17|438.59|433.19|438.51|433.11|11
1626516690000|2021-07-17 10:11:30|438.58|433.18|438.37|432.97|438.58|433.18|438.37|432.97|18
1626516700000|2021-07-17 10:11:40|438.36|432.96|438.28|432.88|438.36|432.96|438.28|432.88|15
1626516710000|2021-07-17 10:11:50|438.27|432.87|438.22|432.82|438.29|432.89|438.22|432.82|19
1626516720000|2021-07-17 10:12:00|438.21|432.81|437.96|432.56|438.21|432.81|437.96|432.56|17
1626516730000|2021-07-17 10:12:10|438|432.6|437.56|432.16|438.07|432.67|437.51|432.11|32
1626516740000|2021-07-17 10:12:20|437.62|432.22|437.53|432.13|437.78|432.38|437.53|432.13|33
1626516750000|2021-07-17 10:12:30|437.54|432.14|436.92|431.52|437.55|432.15|436.84|431.44|30
1626516760000|2021-07-17 10:12:40|436.97|431.57|437.02|431.62|437.06|431.66|436.89|431.49|24
1626516770000|2021-07-17 10:12:50|437.04|431.64|437.2|431.8|437.22|431.82|437.04|431.64|11
1626516780000|2021-07-17 10:13:00|437.18|431.78|436.97|431.57|437.21|431.81|436.75|431.35|28
1626516790000|2021-07-17 10:13:10|437.04|431.64|437.18|431.78|437.27|431.87|437.04|431.64|23
1626516800000|2021-07-17 10:13:20|437.21|431.81|436.96|431.56|437.21|431.81|436.91|431.51|28
1626516810000|2021-07-17 10:13:30|436.84|431.44|436.85|431.45|436.87|431.47|436.67|431.27|28
1626516820000|2021-07-17 10:13:40|436.86|431.46|436.79|431.39|436.87|431.47|436.79|431.39|19
1626516830000|2021-07-17 10:13:50|436.8|431.4|436.59|431.19|436.8|431.4|436.53|431.13|28
1626516840000|2021-07-17 10:14:00|436.58|431.18|436.65|431.25|436.68|431.28|436.55|431.15|20
1626516850000|2021-07-17 10:14:10|436.64|431.24|436.74|431.34|436.76|431.36|436.58|431.18|21
1626516860000|2021-07-17 10:14:20|436.76|431.36|436.64|431.24|436.78|431.38|436.64|431.24|26
1626516870000|2021-07-17 10:14:30|436.63|431.23|436.67|431.27|436.67|431.27|436.63|431.23|6
1626516880000|2021-07-17 10:14:40|436.6|431.2|436.38|430.98|436.6|431.2|436.38|430.98|19
1626516890000|2021-07-17 10:14:50|436.39|430.99|436.29|430.89|436.39|430.99|436.28|430.88|25
1626516900000|2021-07-17 10:15:00|436.31|430.91|436.43|431.03|436.47|431.07|436.3|430.9|27
1626516910000|2021-07-17 10:15:10|436.45|431.05|436.64|431.24|436.76|431.36|436.45|431.05|23
1626516920000|2021-07-17 10:15:20|436.63|431.23|436.78|431.38|436.78|431.38|436.61|431.21|28
1626516930000|2021-07-17 10:15:30|436.79|431.39|436.98|431.58|436.99|431.59|436.79|431.39|22
1626516940000|2021-07-17 10:15:40|436.99|431.59|436.54|431.14|437.02|431.62|436.54|431.14|26
1626516950000|2021-07-17 10:15:50|436.55|431.15|436.48|431.08|436.56|431.16|436.46|431.06|15
1626516960000|2021-07-17 10:16:00|436.49|431.09|436.76|431.36|436.76|431.36|436.49|431.09|15
1626516970000|2021-07-17 10:16:10|436.77|431.37|436.6|431.2|436.79|431.39|436.6|431.2|24
1626516980000|2021-07-17 10:16:20|436.56|431.16|436.75|431.35|436.78|431.38|436.55|431.15|16
1626516990000|2021-07-17 10:16:30|436.76|431.36|436.57|431.17|436.78|431.38|436.57|431.17|16
1626517000000|2021-07-17 10:16:40|436.58|431.18|436.34|430.94|436.59|431.19|436.33|430.93|24
1626517010000|2021-07-17 10:16:50|436.31|430.91|436.24|430.84|436.32|430.92|436.24|430.84|20
1626517020000|2021-07-17 10:17:00|436.25|430.85|436.22|430.82|436.25|430.85|436.14|430.74|17
1626517030000|2021-07-17 10:17:10|436.23|430.83|436.04|430.64|436.23|430.83|436.04|430.64|16
1626517040000|2021-07-17 10:17:20|436.03|430.63|436.04|430.64|436.07|430.67|436.03|430.63|17
1626517050000|2021-07-17 10:17:30|436.05|430.65|436.03|430.63|436.06|430.66|436.02|430.62|17
1626517060000|2021-07-17 10:17:40|436.04|430.64|436.35|430.95|436.44|431.04|436.04|430.64|12
1626517070000|2021-07-17 10:17:50|436.31|430.91|435.98|430.58|436.31|430.91|435.97|430.57|21
1626517080000|2021-07-17 10:18:00|435.97|430.57|435.98|430.58|435.99|430.59|435.97|430.57|6
1626517090000|2021-07-17 10:18:10|435.99|430.59|435.82|430.42|435.99|430.59|435.82|430.42|19
1626517100000|2021-07-17 10:18:20|435.81|430.41|435.66|430.26|435.81|430.41|435.6|430.2|16
1626517110000|2021-07-17 10:18:30|435.65|430.25|435.52|430.12|435.66|430.26|435.49|430.09|21
1626517120000|2021-07-17 10:18:40|435.53|430.13|435.56|430.16|435.57|430.17|435.49|430.09|20
1626517130000|2021-07-17 10:18:50|435.55|430.15|435.54|430.14|435.57|430.17|435.51|430.11|19
1626517140000|2021-07-17 10:19:00|435.52|430.12|435.51|430.11|435.53|430.13|435.51|430.11|7
1626517150000|2021-07-17 10:19:10|435.5|430.1|435.51|430.11|435.54|430.14|435.5|430.1|14
1626517160000|2021-07-17 10:19:20|435.5|430.1|435.51|430.11|435.56|430.16|435.48|430.08|24
1626517170000|2021-07-17 10:19:30|435.5|430.1|435.51|430.11|435.54|430.14|435.49|430.09|15
1626517180000|2021-07-17 10:19:40|435.52|430.12|435.53|430.13|435.55|430.15|435.49|430.09|12
1626517190000|2021-07-17 10:19:50|435.54|430.14|435.54|430.14|435.55|430.15|435.51|430.11|17
1626517200000|2021-07-17 10:20:00|435.53|430.13|435.52|430.12|435.53|430.13|435.48|430.08|6
1626517210000|2021-07-17 10:20:10|435.53|430.13|435.57|430.17|435.59|430.19|435.53|430.13|18
1626517220000|2021-07-17 10:20:20|435.56|430.16|435.65|430.25|435.67|430.27|435.55|430.15|18
1626517230000|2021-07-17 10:20:30|435.66|430.26|435.6|430.2|435.69|430.29|435.59|430.19|17
1626517240000|2021-07-17 10:20:40|435.63|430.23|435.67|430.27|435.67|430.27|435.62|430.22|11
1626517250000|2021-07-17 10:20:50|435.69|430.29|435.73|430.33|435.74|430.34|435.68|430.28|10
1626517260000|2021-07-17 10:21:00|435.74|430.34|435.78|430.38|435.78|430.38|435.73|430.33|7
1626517270000|2021-07-17 10:21:10|435.81|430.41|436.05|430.65|436.05|430.65|435.81|430.41|22
1626517280000|2021-07-17 10:21:20|436.04|430.64|436.05|430.65|436.08|430.68|436.01|430.61|20
1626517290000|2021-07-17 10:21:30|436.06|430.66|436.11|430.71|436.11|430.71|436.06|430.66|11
1626517300000|2021-07-17 10:21:40|436.1|430.7|436.2|430.8|436.25|430.85|436.1|430.7|16
1626517310000|2021-07-17 10:21:50|436.19|430.79|435.94|430.54|436.21|430.81|435.92|430.52|21
1626517320000|2021-07-17 10:22:00|435.95|430.55|435.96|430.56|435.96|430.56|435.94|430.54|12
1626517330000|2021-07-17 10:22:10|435.97|430.57|435.91|430.51|435.97|430.57|435.87|430.47|12
1626517340000|2021-07-17 10:22:20|435.9|430.5|435.84|430.44|435.91|430.51|435.84|430.44|11
1626517350000|2021-07-17 10:22:30|435.83|430.43|435.47|430.07|435.84|430.44|435.46|430.06|26
1626517360000|2021-07-17 10:22:40|435.48|430.08|435.39|429.99|435.48|430.08|435.39|429.99|12
1626517370000|2021-07-17 10:22:50|435.34|429.94|435.31|429.91|435.34|429.94|435.31|429.91|6
1626517380000|2021-07-17 10:23:00|435.3|429.9|435.05|429.65|435.3|429.9|435.05|429.65|13
1626517390000|2021-07-17 10:23:10|435.04|429.64|435.17|429.77|435.18|429.78|434.96|429.56|21
1626517400000|2021-07-17 10:23:20|435.16|429.76|435.09|429.69|435.17|429.77|435.09|429.69|15
1626517410000|2021-07-17 10:23:30|435.08|429.68|435.02|429.62|435.09|429.69|434.94|429.54|12
1626517420000|2021-07-17 10:23:40|434.99|429.59|435.19|429.79|435.24|429.84|434.99|429.59|17
1626517430000|2021-07-17 10:23:50|435.17|429.77|435.2|429.8|435.21|429.81|435.17|429.77|13
1626517440000|2021-07-17 10:24:00|435.21|429.81|435.06|429.66|435.21|429.81|435|429.6|19
1626517450000|2021-07-17 10:24:10|435.07|429.67|435.12|429.72|435.12|429.72|435.06|429.66|17
1626517460000|2021-07-17 10:24:20|435.11|429.71|435.21|429.81|435.21|429.81|435.1|429.7|10
1626517470000|2021-07-17 10:24:30|435.22|429.82|435.31|429.91|435.35|429.95|435.21|429.81|18
1626517480000|2021-07-17 10:24:40|435.3|429.9|435.3|429.9|435.31|429.91|435.29|429.89|5
1626517490000|2021-07-17 10:24:50|435.25|429.85|435.19|429.79|435.25|429.85|435.19|429.79|8
1626517500000|2021-07-17 10:25:00|435.21|429.81|435.22|429.82|435.22|429.82|435.18|429.78|10
1626517510000|2021-07-17 10:25:10|435.23|429.83|435.23|429.83|435.23|429.83|435.23|429.83|1
1626517520000|2021-07-17 10:25:20|435.22|429.82|435.22|429.82|435.23|429.83|435.22|429.82|3
1626517530000|2021-07-17 10:25:30|435.25|429.85|435.21|429.81|435.26|429.86|435.2|429.8|11
1626517540000|2021-07-17 10:25:40|435.22|429.82|435.22|429.82|435.22|429.82|435.18|429.78|6
1626517550000|2021-07-17 10:25:50|435.21|429.81|435.23|429.83|435.24|429.84|435.21|429.81|7
1626517560000|2021-07-17 10:26:00|435.21|429.81|435.23|429.83|435.23|429.83|435.21|429.81|3
1626517570000|2021-07-17 10:26:10|435.24|429.84|435.24|429.84|435.24|429.84|435.23|429.83|5
1626517580000|2021-07-17 10:26:20|435.22|429.82|435.21|429.81|435.22|429.82|435.21|429.81|2
1626517590000|2021-07-17 10:26:30|435.22|429.82|435.21|429.81|435.22|429.82|435.21|429.81|6
1626517600000|2021-07-17 10:26:40|435.2|429.8|434.96|429.56|435.21|429.81|434.89|429.49|22
1626517610000|2021-07-17 10:26:50|434.95|429.55|434.99|429.59|435.04|429.64|434.95|429.55|11
1626517620000|2021-07-17 10:27:00|435.01|429.61|434.99|429.59|435.01|429.61|434.96|429.56|19
1626517630000|2021-07-17 10:27:10|434.98|429.58|434.9|429.5|434.98|429.58|434.82|429.42|15
1626517640000|2021-07-17 10:27:20|434.89|429.49|434.9|429.5|434.92|429.52|434.88|429.48|6
1626517650000|2021-07-17 10:27:30|434.89|429.49|434.95|429.55|434.99|429.59|434.89|429.49|20
1626517660000|2021-07-17 10:27:40|434.93|429.53|434.94|429.54|434.96|429.56|434.89|429.49|22
1626517670000|2021-07-17 10:27:50|434.95|429.55|435.08|429.68|435.09|429.69|434.95|429.55|18
1626517680000|2021-07-17 10:28:00|435.05|429.65|435.4|430|435.4|430|435.04|429.64|26
1626517690000|2021-07-17 10:28:10|435.42|430.02|435.45|430.05|435.69|430.29|435.42|430.02|21
1626517700000|2021-07-17 10:28:20|435.46|430.06|435.53|430.13|435.55|430.15|435.44|430.04|18
1626517710000|2021-07-17 10:28:30|435.55|430.15|435.61|430.21|435.62|430.22|435.54|430.14|15
1626517720000|2021-07-17 10:28:40|435.69|430.29|435.67|430.27|435.69|430.29|435.67|430.27|9
1626517730000|2021-07-17 10:28:50|435.68|430.28|435.9|430.5|435.9|430.5|435.68|430.28|18
1626517740000|2021-07-17 10:29:00|435.91|430.51|435.74|430.34|435.91|430.51|435.74|430.34|17
1626517750000|2021-07-17 10:29:10|435.73|430.33|435.66|430.26|435.73|430.33|435.65|430.25|15
1626517760000|2021-07-17 10:29:20|435.67|430.27|435.61|430.21|435.68|430.28|435.61|430.21|8
1626517770000|2021-07-17 10:29:30|435.62|430.22|435.62|430.22|435.66|430.26|435.62|430.22|16
1626517780000|2021-07-17 10:29:40|435.65|430.25|435.62|430.22|435.65|430.25|435.62|430.22|4
1626517790000|2021-07-17 10:29:50|435.61|430.21|435.65|430.25|435.65|430.25|435.61|430.21|2
1626517800000|2021-07-17 10:30:00|435.64|430.24|435.76|430.36|435.76|430.36|435.63|430.23|8
1626517810000|2021-07-17 10:30:10|435.77|430.37|435.69|430.29|435.77|430.37|435.69|430.29|21
1626517820000|2021-07-17 10:30:20|435.68|430.28|435.73|430.33|435.75|430.35|435.68|430.28|7
1626517830000|2021-07-17 10:30:30|435.74|430.34|435.73|430.33|435.74|430.34|435.73|430.33|4
1626517840000|2021-07-17 10:30:40|435.75|430.35|435.81|430.41|435.83|430.43|435.75|430.35|12
1626517850000|2021-07-17 10:30:50|435.8|430.4|435.78|430.38|435.81|430.41|435.78|430.38|4
1626517860000|2021-07-17 10:31:00|435.79|430.39|435.87|430.47|435.87|430.47|435.79|430.39|8
1626517870000|2021-07-17 10:31:10|435.86|430.46|435.87|430.47|435.87|430.47|435.86|430.46|8
1626517880000|2021-07-17 10:31:20|435.86|430.46|436.17|430.77|436.18|430.78|435.86|430.46|12
1626517890000|2021-07-17 10:31:30|436.19|430.79|436.21|430.81|436.24|430.84|436.14|430.74|24
1626517900000|2021-07-17 10:31:40|436.2|430.8|436.21|430.81|436.24|430.84|436.19|430.79|8
1626517910000|2021-07-17 10:31:50|436.23|430.83|436.29|430.89|436.29|430.89|436.23|430.83|6
1626517920000|2021-07-17 10:32:00|436.26|430.86|436.38|430.98|436.38|430.98|436.23|430.83|12
1626517930000|2021-07-17 10:32:10|436.37|430.97|436.37|430.97|436.38|430.98|436.37|430.97|3
1626517940000|2021-07-17 10:32:20|436.38|430.98|436.34|430.94|436.38|430.98|436.31|430.91|9
1626517950000|2021-07-17 10:32:30|436.36|430.96|436.39|430.99|436.42|431.02|436.34|430.94|12
1626517970000|2021-07-17 10:32:50|436.4|431|436.45|431.05|436.45|431.05|436.4|431|6
1626517980000|2021-07-17 10:33:00|436.44|431.04|436.38|430.98|436.44|431.04|436.3|430.9|15
1626517990000|2021-07-17 10:33:10|436.39|430.99|436.37|430.97|436.39|430.99|436.37|430.97|8
1626518000000|2021-07-17 10:33:20|436.39|430.99|436.38|430.98|436.39|430.99|436.37|430.97|10
1626518010000|2021-07-17 10:33:30|436.37|430.97|436.38|430.98|436.39|430.99|436.36|430.96|10
1626518020000|2021-07-17 10:33:40|436.37|430.97|436.35|430.95|436.37|430.97|436.31|430.91|14
1626518030000|2021-07-17 10:33:50|436.34|430.94|436.32|430.92|436.36|430.96|436.32|430.92|11
1626518040000|2021-07-17 10:34:00|436.33|430.93|436.32|430.92|436.33|430.93|436.32|430.92|4
1626518050000|2021-07-17 10:34:10|436.33|430.93|436.32|430.92|436.33|430.93|436.32|430.92|8
1626518060000|2021-07-17 10:34:20|436.3|430.9|436.24|430.84|436.3|430.9|436.24|430.84|12
1626518070000|2021-07-17 10:34:30|436.25|430.85|436.32|430.92|436.35|430.95|436.23|430.83|15
1626518080000|2021-07-17 10:34:40|436.31|430.91|436.24|430.84|436.31|430.91|436.24|430.84|9
1626518090000|2021-07-17 10:34:50|436.25|430.85|436.25|430.85|436.26|430.86|436.24|430.84|5
1626518100000|2021-07-17 10:35:00|436.29|430.89|436.3|430.9|436.35|430.95|436.28|430.88|10
1626518110000|2021-07-17 10:35:10|436.31|430.91|436.29|430.89|436.31|430.91|436.28|430.88|8
1626518120000|2021-07-17 10:35:20|436.31|430.91|436.29|430.89|436.34|430.94|436.29|430.89|11
1626518130000|2021-07-17 10:35:30|436.3|430.9|436.24|430.84|436.3|430.9|436.24|430.84|6
1626518140000|2021-07-17 10:35:40|436.25|430.85|436.14|430.74|436.25|430.85|436.1|430.7|11
1626518150000|2021-07-17 10:35:50|436.15|430.75|436.2|430.8|436.21|430.81|436.09|430.69|13
1626518160000|2021-07-17 10:36:00|436.18|430.78|436.21|430.81|436.21|430.81|436.16|430.76|15
1626518170000|2021-07-17 10:36:10|436.2|430.8|436.2|430.8|436.21|430.81|436.19|430.79|5
1626518180000|2021-07-17 10:36:20|436.19|430.79|436.12|430.72|436.19|430.79|436.12|430.72|6
1626518190000|2021-07-17 10:36:30|436.11|430.71|436.17|430.77|436.2|430.8|436.11|430.71|17
1626518200000|2021-07-17 10:36:40|436.18|430.78|436.17|430.77|436.18|430.78|436.17|430.77|4
1626518210000|2021-07-17 10:36:50|436.16|430.76|436.16|430.76|436.16|430.76|436.15|430.75|3
1626518220000|2021-07-17 10:37:00|436.15|430.75|436.18|430.78|436.18|430.78|436.15|430.75|23
1626518230000|2021-07-17 10:37:10|436.17|430.77|436.21|430.81|436.21|430.81|436.17|430.77|6
1626518240000|2021-07-17 10:37:20|436.22|430.82|436.27|430.87|436.27|430.87|436.22|430.82|8
1626518250000|2021-07-17 10:37:30|436.28|430.88|436.34|430.94|436.34|430.94|436.27|430.87|11
1626518260000|2021-07-17 10:37:40|436.33|430.93|436.31|430.91|436.34|430.94|436.3|430.9|9
1626518270000|2021-07-17 10:37:50|436.3|430.9|436.31|430.91|436.31|430.91|436.3|430.9|4
1626518280000|2021-07-17 10:38:00|436.3|430.9|436.28|430.88|436.3|430.9|436.28|430.88|3
1626518290000|2021-07-17 10:38:10|436.29|430.89|436.28|430.88|436.29|430.89|436.28|430.88|4
1626518300000|2021-07-17 10:38:20|436.29|430.89|436.28|430.88|436.29|430.89|436.28|430.88|4
1626518310000|2021-07-17 10:38:30|436.34|430.94|436.38|430.98|436.38|430.98|436.34|430.94|7
1626518320000|2021-07-17 10:38:40|436.36|430.96|436.32|430.92|436.36|430.96|436.32|430.92|6
1626518330000|2021-07-17 10:38:50|436.33|430.93|436.33|430.93|436.35|430.95|436.33|430.93|6
1626518340000|2021-07-17 10:39:00|436.36|430.96|436.37|430.97|436.38|430.98|436.35|430.95|11
1626518350000|2021-07-17 10:39:10|436.39|430.99|436.39|430.99|436.42|431.02|436.38|430.98|6
1626518360000|2021-07-17 10:39:20|436.4|431|436.4|431|436.42|431.02|436.39|430.99|7
1626518370000|2021-07-17 10:39:30|436.41|431.01|436.44|431.04|436.44|431.04|436.4|431|8
1626518380000|2021-07-17 10:39:40|436.45|431.05|436.45|431.05|436.48|431.08|436.45|431.05|9
1626518390000|2021-07-17 10:39:50|436.44|431.04|436.43|431.03|436.45|431.05|436.4|431|17
1626518400000|2021-07-17 10:40:00|436.44|431.04|436.45|431.05|436.46|431.06|436.44|431.04|14
1626518410000|2021-07-17 10:40:10|436.46|431.06|436.33|430.93|436.46|431.06|436.32|430.92|16
1626518420000|2021-07-17 10:40:20|436.34|430.94|436.31|430.91|436.35|430.95|436.31|430.91|10
1626518430000|2021-07-17 10:40:30|436.3|430.9|435.99|430.59|436.34|430.94|435.99|430.59|12
1626518440000|2021-07-17 10:40:40|435.97|430.57|435.94|430.54|435.97|430.57|435.89|430.49|19
1626518450000|2021-07-17 10:40:50|435.93|430.53|436.13|430.73|436.13|430.73|435.92|430.52|16
1626518460000|2021-07-17 10:41:00|436.15|430.75|436.06|430.66|436.15|430.75|436.06|430.66|12
1626518470000|2021-07-17 10:41:10|436.07|430.67|436.09|430.69|436.09|430.69|436.06|430.66|7
1626518480000|2021-07-17 10:41:20|436.08|430.68|436.08|430.68|436.09|430.69|436.08|430.68|5
1626518490000|2021-07-17 10:41:30|436.06|430.66|436.04|430.64|436.08|430.68|436.04|430.64|9
1626518500000|2021-07-17 10:41:40|436.07|430.67|436.14|430.74|436.15|430.75|436.06|430.66|8
1626518510000|2021-07-17 10:41:50|436.15|430.75|436.16|430.76|436.16|430.76|436.15|430.75|2
1626518520000|2021-07-17 10:42:00|436.17|430.77|436.16|430.76|436.17|430.77|436.15|430.75|3
1626518530000|2021-07-17 10:42:10|436.15|430.75|436.15|430.75|436.15|430.75|436.13|430.73|6
1626518540000|2021-07-17 10:42:20|436.16|430.76|436.15|430.75|436.16|430.76|436.14|430.74|5
1626518550000|2021-07-17 10:42:30|436.14|430.74|436.29|430.89|436.29|430.89|436.08|430.68|14
1626518560000|2021-07-17 10:42:40|436.28|430.88|436.31|430.91|436.34|430.94|436.28|430.88|8
1626518570000|2021-07-17 10:42:50|436.34|430.94|436.31|430.91|436.34|430.94|436.3|430.9|11
1626518580000|2021-07-17 10:43:00|436.33|430.93|436.27|430.87|436.35|430.95|436.25|430.85|12
1626518590000|2021-07-17 10:43:10|436.28|430.88|436.34|430.94|436.34|430.94|436.28|430.88|8
1626518600000|2021-07-17 10:43:20|436.33|430.93|436.39|430.99|436.39|430.99|436.33|430.93|9
1626518610000|2021-07-17 10:43:30|436.4|431|436.39|430.99|436.4|431|436.38|430.98|8
1626518620000|2021-07-17 10:43:40|436.4|431|436.39|430.99|436.4|431|436.37|430.97|12
1626518630000|2021-07-17 10:43:50|436.38|430.98|436.4|431|436.41|431.01|436.38|430.98|11
1626518640000|2021-07-17 10:44:00|436.41|431.01|436.32|430.92|436.41|431.01|436.31|430.91|10
1626518650000|2021-07-17 10:44:10|436.34|430.94|436.31|430.91|436.35|430.95|436.3|430.9|13
1626518660000|2021-07-17 10:44:20|436.29|430.89|436.31|430.91|436.34|430.94|436.29|430.89|12
1626518670000|2021-07-17 10:44:30|436.29|430.89|436.31|430.91|436.32|430.92|436.29|430.89|6
1626518680000|2021-07-17 10:44:40|436.3|430.9|436.31|430.91|436.32|430.92|436.27|430.87|13
1626518690000|2021-07-17 10:44:50|436.29|430.89|436.27|430.87|436.31|430.91|436.27|430.87|7
1626518700000|2021-07-17 10:45:00|436.25|430.85|436.15|430.75|436.25|430.85|436.15|430.75|9
1626518710000|2021-07-17 10:45:10|436.16|430.76|436.1|430.7|436.16|430.76|436.09|430.69|7
1626518720000|2021-07-17 10:45:20|436.11|430.71|436.03|430.63|436.12|430.72|436.03|430.63|8
1626518730000|2021-07-17 10:45:30|436.05|430.65|435.91|430.51|436.05|430.65|435.9|430.5|11
1626518740000|2021-07-17 10:45:40|435.92|430.52|435.97|430.57|436.01|430.61|435.91|430.51|14
1626518750000|2021-07-17 10:45:50|435.96|430.56|436|430.6|436|430.6|435.93|430.53|11
1626518760000|2021-07-17 10:46:00|435.99|430.59|435.95|430.55|436|430.6|435.94|430.54|9
1626518770000|2021-07-17 10:46:10|435.94|430.54|435.97|430.57|435.98|430.58|435.9|430.5|19
1626518780000|2021-07-17 10:46:20|435.98|430.58|435.93|430.53|435.98|430.58|435.93|430.53|6
1626518790000|2021-07-17 10:46:30|435.94|430.54|435.96|430.56|435.96|430.56|435.93|430.53|6
1626518800000|2021-07-17 10:46:40|435.97|430.57|435.96|430.56|435.97|430.57|435.96|430.56|4
1626518810000|2021-07-17 10:46:50|435.95|430.55|435.87|430.47|435.95|430.55|435.87|430.47|4
1626518820000|2021-07-17 10:47:00|435.88|430.48|435.86|430.46|435.89|430.49|435.86|430.46|6
1626518830000|2021-07-17 10:47:10|435.87|430.47|435.8|430.4|435.87|430.47|435.8|430.4|10
1626518840000|2021-07-17 10:47:20|435.78|430.38|435.69|430.29|435.78|430.38|435.69|430.29|8
1626518850000|2021-07-17 10:47:30|435.68|430.28|435.61|430.21|435.68|430.28|435.6|430.2|10
1626518860000|2021-07-17 10:47:40|435.62|430.22|435.62|430.22|435.62|430.22|435.61|430.21|5
1626518870000|2021-07-17 10:47:50|435.61|430.21|435.54|430.14|435.62|430.22|435.54|430.14|6
1626518880000|2021-07-17 10:48:00|435.55|430.15|435.57|430.17|435.59|430.19|435.55|430.15|13
1626518890000|2021-07-17 10:48:10|435.58|430.18|435.78|430.38|435.8|430.4|435.58|430.18|9
1626518900000|2021-07-17 10:48:20|435.77|430.37|435.65|430.25|435.77|430.37|435.65|430.25|8
1626518910000|2021-07-17 10:48:30|435.63|430.23|435.43|430.03|435.63|430.23|435.43|430.03|14
1626518920000|2021-07-17 10:48:40|435.45|430.05|435.44|430.04|435.5|430.1|435.43|430.03|17
1626518930000|2021-07-17 10:48:50|435.45|430.05|435.48|430.08|435.52|430.12|435.44|430.04|12
1626518940000|2021-07-17 10:49:00|435.49|430.09|435.5|430.1|435.51|430.11|435.48|430.08|9
1626518950000|2021-07-17 10:49:10|435.49|430.09|435.56|430.16|435.56|430.16|435.46|430.06|11
1626518960000|2021-07-17 10:49:20|435.54|430.14|435.55|430.15|435.55|430.15|435.53|430.13|8
1626518970000|2021-07-17 10:49:30|435.54|430.14|435.5|430.1|435.54|430.14|435.49|430.09|7
1626518980000|2021-07-17 10:49:40|435.49|430.09|435.5|430.1|435.51|430.11|435.45|430.05|10
1626518990000|2021-07-17 10:49:50|435.49|430.09|435.51|430.11|435.51|430.11|435.49|430.09|5
1626519000000|2021-07-17 10:50:00|435.49|430.09|435.5|430.1|435.51|430.11|435.49|430.09|6
1626519010000|2021-07-17 10:50:10|435.47|430.07|435.47|430.07|435.48|430.08|435.46|430.06|5
1626519020000|2021-07-17 10:50:20|435.46|430.06|435.54|430.14|435.54|430.14|435.46|430.06|8
1626519030000|2021-07-17 10:50:30|435.53|430.13|435.49|430.09|435.53|430.13|435.49|430.09|7
1626519040000|2021-07-17 10:50:40|435.5|430.1|435.5|430.1|435.5|430.1|435.49|430.09|3
1626519050000|2021-07-17 10:50:50|435.48|430.08|435.51|430.11|435.51|430.11|435.44|430.04|14
1626519060000|2021-07-17 10:51:00|435.52|430.12|435.46|430.06|435.53|430.13|435.46|430.06|13
1626519070000|2021-07-17 10:51:10|435.44|430.04|435.45|430.05|435.46|430.06|435.44|430.04|4
1626519080000|2021-07-17 10:51:20|435.46|430.06|435.47|430.07|435.48|430.08|435.45|430.05|7
1626519090000|2021-07-17 10:51:30|435.49|430.09|435.32|429.92|435.49|430.09|435.28|429.88|17
1626519100000|2021-07-17 10:51:40|435.31|429.91|435.28|429.88|435.32|429.92|435.26|429.86|13
1626519110000|2021-07-17 10:51:50|435.27|429.87|435.26|429.86|435.27|429.87|435.25|429.85|8
1626519120000|2021-07-17 10:52:00|435.25|429.85|435.24|429.84|435.27|429.87|435.22|429.82|9
1626519130000|2021-07-17 10:52:10|435.25|429.85|435.21|429.81|435.25|429.85|435.19|429.79|6
1626519140000|2021-07-17 10:52:20|435.2|429.8|435.22|429.82|435.25|429.85|435.2|429.8|5
1626519150000|2021-07-17 10:52:30|435.21|429.81|435.23|429.83|435.26|429.86|435.21|429.81|6
1626519160000|2021-07-17 10:52:40|435.24|429.84|435.18|429.78|435.24|429.84|435.16|429.76|20
1626519170000|2021-07-17 10:52:50|435.22|429.82|435.21|429.81|435.23|429.83|435.2|429.8|12
1626519180000|2021-07-17 10:53:00|435.2|429.8|435.21|429.81|435.21|429.81|435.18|429.78|14
1626519190000|2021-07-17 10:53:10|435.19|429.79|435.27|429.87|435.27|429.87|435.18|429.78|14
1626519200000|2021-07-17 10:53:20|435.26|429.86|435.22|429.82|435.27|429.87|435.21|429.81|8
1626519210000|2021-07-17 10:53:30|435.19|429.79|435.2|429.8|435.2|429.8|435.18|429.78|10
1626519220000|2021-07-17 10:53:40|435.18|429.78|435.27|429.87|435.27|429.87|435.18|429.78|8
1626519230000|2021-07-17 10:53:50|435.26|429.86|435.24|429.84|435.27|429.87|435.24|429.84|17
1626519240000|2021-07-17 10:54:00|435.25|429.85|435.29|429.89|435.29|429.89|435.23|429.83|15
1626519250000|2021-07-17 10:54:10|435.31|429.91|435.3|429.9|435.31|429.91|435.29|429.89|15
1626519260000|2021-07-17 10:54:20|435.31|429.91|435.43|430.03|435.43|430.03|435.31|429.91|21
1626519270000|2021-07-17 10:54:30|435.41|430.01|435.35|429.95|435.45|430.05|435.35|429.95|23
1626519280000|2021-07-17 10:54:40|435.36|429.96|435.33|429.93|435.36|429.96|435.33|429.93|4
1626519290000|2021-07-17 10:54:50|435.34|429.94|435.4|430|435.4|430|435.34|429.94|10
1626519300000|2021-07-17 10:55:00|435.38|429.98|435.33|429.93|435.38|429.98|435.32|429.92|18
1626519310000|2021-07-17 10:55:10|435.31|429.91|435.19|429.79|435.31|429.91|435.18|429.78|9
1626519320000|2021-07-17 10:55:20|435.18|429.78|434.95|429.55|435.18|429.78|434.93|429.53|11
1626519330000|2021-07-17 10:55:30|434.93|429.53|434.78|429.38|434.93|429.53|434.76|429.36|12
1626519340000|2021-07-17 10:55:40|434.77|429.37|434.77|429.37|434.81|429.41|434.77|429.37|10
1626519350000|2021-07-17 10:55:50|434.81|429.41|434.81|429.41|434.81|429.41|434.78|429.38|14
1626519360000|2021-07-17 10:56:00|434.83|429.43|434.78|429.38|434.83|429.43|434.77|429.37|10
1626519370000|2021-07-17 10:56:10|434.77|429.37|434.73|429.33|434.77|429.37|434.73|429.33|3
1626519380000|2021-07-17 10:56:20|434.72|429.32|434.72|429.32|434.72|429.32|434.72|429.32|1
1626519390000|2021-07-17 10:56:30|434.71|429.31|434.72|429.32|434.72|429.32|434.71|429.31|2
1626519400000|2021-07-17 10:56:40|434.73|429.33|434.73|429.33|434.73|429.33|434.73|429.33|1
1626519410000|2021-07-17 10:56:50|434.72|429.32|434.69|429.29|434.72|429.32|434.67|429.27|6
1626519430000|2021-07-17 10:57:10|434.7|429.3|434.33|428.93|434.7|429.3|434.29|428.89|22
1626519440000|2021-07-17 10:57:20|434.31|428.91|434.42|429.02|434.42|429.02|434.24|428.84|25
1626519450000|2021-07-17 10:57:30|434.44|429.04|434.43|429.03|434.56|429.16|434.43|429.03|26
1626519460000|2021-07-17 10:57:40|434.42|429.02|434.25|428.85|434.42|429.02|434.25|428.85|16
1626519470000|2021-07-17 10:57:50|434.26|428.86|434.32|428.92|434.36|428.96|434.25|428.85|19
1626519480000|2021-07-17 10:58:00|434.33|428.93|434.25|428.85|434.35|428.95|434.24|428.84|19
1626519490000|2021-07-17 10:58:10|434.26|428.86|434.34|428.94|434.35|428.95|434.23|428.83|16
1626519500000|2021-07-17 10:58:20|434.32|428.92|434.25|428.85|434.35|428.95|434.25|428.85|11
1626519510000|2021-07-17 10:58:30|434.26|428.86|434.26|428.86|434.28|428.88|434.25|428.85|6
1626519520000|2021-07-17 10:58:40|434.25|428.85|434.26|428.86|434.28|428.88|434.24|428.84|10
1626519530000|2021-07-17 10:58:50|434.25|428.85|434.05|428.65|434.25|428.85|434.05|428.65|14
1626519540000|2021-07-17 10:59:00|434.06|428.66|434.2|428.8|434.21|428.81|434.05|428.65|18
1626519550000|2021-07-17 10:59:10|434.22|428.82|434.13|428.73|434.22|428.82|434.13|428.73|6
1626519560000|2021-07-17 10:59:20|434.14|428.74|434.06|428.66|434.15|428.75|434.06|428.66|16
1626519570000|2021-07-17 10:59:30|434.07|428.67|434.06|428.66|434.08|428.68|434.05|428.65|10
1626519580000|2021-07-17 10:59:40|434.05|428.65|434.02|428.62|434.08|428.68|433.98|428.58|21
1626519590000|2021-07-17 10:59:50|434|428.6|433.94|428.54|434.03|428.63|433.94|428.54|10
1626519600000|2021-07-17 11:00:00|433.95|428.55|433.16|427.76|433.95|428.55|433.16|427.76|25
1626519610000|2021-07-17 11:00:10|433.15|427.75|433.52|428.12|433.52|428.12|433.15|427.75|28
1626519620000|2021-07-17 11:00:20|433.51|428.11|433.32|427.92|433.51|428.11|433.29|427.89|18
1626519630000|2021-07-17 11:00:30|433.33|427.93|433.85|428.45|433.86|428.46|433.31|427.91|30
1626519640000|2021-07-17 11:00:40|433.84|428.44|433.71|428.31|433.85|428.45|433.69|428.29|20
1626519650000|2021-07-17 11:00:50|433.7|428.3|433.82|428.42|433.85|428.45|433.69|428.29|22
1626519660000|2021-07-17 11:01:00|433.83|428.43|434.11|428.71|434.14|428.74|433.79|428.39|24
1626519670000|2021-07-17 11:01:10|434.12|428.72|434.24|428.84|434.25|428.85|434.1|428.7|24
1626519680000|2021-07-17 11:01:20|434.25|428.85|434.78|429.38|434.78|429.38|434.25|428.85|30
1626519690000|2021-07-17 11:01:30|434.73|429.33|434.68|429.28|434.89|429.49|434.67|429.27|30
1626519700000|2021-07-17 11:01:40|434.71|429.31|435.55|430.15|435.56|430.16|434.66|429.26|28
1626519710000|2021-07-17 11:01:50|435.53|430.13|435.33|429.93|435.53|430.13|435.3|429.9|28
1626519720000|2021-07-17 11:02:00|435.32|429.92|435.33|429.93|435.34|429.94|435.27|429.87|12
1626519730000|2021-07-17 11:02:10|435.32|429.92|435.1|429.7|435.33|429.93|435.09|429.69|18
1626519740000|2021-07-17 11:02:20|435.09|429.69|435.12|429.72|435.13|429.73|434.96|429.56|21
1626519750000|2021-07-17 11:02:30|435.05|429.65|434.95|429.55|435.05|429.65|434.94|429.54|21
1626519760000|2021-07-17 11:02:40|434.97|429.57|434.8|429.4|434.97|429.57|434.8|429.4|24
1626519770000|2021-07-17 11:02:50|434.79|429.39|434.89|429.49|434.9|429.5|434.79|429.39|10
1626519780000|2021-07-17 11:03:00|434.86|429.46|434.84|429.44|434.86|429.46|434.77|429.37|19
1626519790000|2021-07-17 11:03:10|434.85|429.45|434.52|429.12|434.85|429.45|434.43|429.03|25
1626519800000|2021-07-17 11:03:20|434.51|429.11|434.45|429.05|434.51|429.11|434.41|429.01|17
1626519810000|2021-07-17 11:03:30|434.37|428.97|434.42|429.02|434.42|429.02|434.32|428.92|15
1626519820000|2021-07-17 11:03:40|434.43|429.03|434.46|429.06|434.48|429.08|434.42|429.02|10
1626519830000|2021-07-17 11:03:50|434.48|429.08|434.41|429.01|434.5|429.1|434.41|429.01|15
1626519840000|2021-07-17 11:04:00|434.39|428.99|434.49|429.09|434.49|429.09|434.34|428.94|15
1626519850000|2021-07-17 11:04:10|434.48|429.08|434.62|429.22|434.63|429.23|434.48|429.08|6
1626519860000|2021-07-17 11:04:20|434.63|429.23|434.63|429.23|434.64|429.24|434.62|429.22|5
1626519870000|2021-07-17 11:04:30|434.62|429.22|434.75|429.35|434.76|429.36|434.6|429.2|12
1626519880000|2021-07-17 11:04:40|434.74|429.34|434.62|429.22|434.74|429.34|434.56|429.16|21
1626519890000|2021-07-17 11:04:50|434.61|429.21|434.66|429.26|434.66|429.26|434.6|429.2|16
1626519900000|2021-07-17 11:05:00|434.65|429.25|434.65|429.25|434.66|429.26|434.62|429.22|16
1626519910000|2021-07-17 11:05:10|434.64|429.24|434.57|429.17|434.65|429.25|434.57|429.17|18
1626519920000|2021-07-17 11:05:20|434.55|429.15|434.48|429.08|434.56|429.16|434.44|429.04|20
1626519930000|2021-07-17 11:05:30|434.5|429.1|434.5|429.1|434.53|429.13|434.48|429.08|10
1626519940000|2021-07-17 11:05:40|434.49|429.09|434.42|429.02|434.49|429.09|434.34|428.94|21
1626519950000|2021-07-17 11:05:50|434.41|429.01|434.43|429.03|434.46|429.06|434.4|429|14
1626519960000|2021-07-17 11:06:00|434.42|429.02|434.51|429.11|434.57|429.17|434.41|429.01|19
1626519970000|2021-07-17 11:06:10|434.52|429.12|434.52|429.12|434.52|429.12|434.43|429.03|22
1626519980000|2021-07-17 11:06:20|434.51|429.11|434.48|429.08|434.52|429.12|434.48|429.08|7
1626519990000|2021-07-17 11:06:30|434.46|429.06|434.47|429.07|434.49|429.09|434.45|429.05|12
1626520000000|2021-07-17 11:06:40|434.46|429.06|434.5|429.1|434.53|429.13|434.46|429.06|7
1626520010000|2021-07-17 11:06:50|434.49|429.09|434.47|429.07|434.53|429.13|434.46|429.06|13
1626520020000|2021-07-17 11:07:00|434.46|429.06|434.42|429.02|434.46|429.06|434.41|429.01|11
1626520030000|2021-07-17 11:07:10|434.43|429.03|434.43|429.03|434.43|429.03|434.43|429.03|1
1626520040000|2021-07-17 11:07:20|434.42|429.02|434.43|429.03|434.43|429.03|434.42|429.02|4
1626520050000|2021-07-17 11:07:30|434.42|429.02|434.6|429.2|434.61|429.21|434.42|429.02|16
1626520060000|2021-07-17 11:07:40|434.61|429.21|434.8|429.4|434.81|429.41|434.61|429.21|16
1626520070000|2021-07-17 11:07:50|434.81|429.41|434.98|429.58|434.99|429.59|434.81|429.41|19
1626520080000|2021-07-17 11:08:00|435.11|429.71|435.33|429.93|435.36|429.96|434.91|429.51|27
1626520090000|2021-07-17 11:08:10|435.28|429.88|435.07|429.67|435.28|429.88|435.06|429.66|24
1626520100000|2021-07-17 11:08:20|435.09|429.69|435.05|429.65|435.09|429.69|435.03|429.63|12
1626520110000|2021-07-17 11:08:30|435.04|429.64|435.24|429.84|435.24|429.84|435.01|429.61|11
1626520120000|2021-07-17 11:08:40|435.22|429.82|435.22|429.82|435.24|429.84|435.21|429.81|8
1626520130000|2021-07-17 11:08:50|435.24|429.84|435.21|429.81|435.24|429.84|435.2|429.8|5
1626520140000|2021-07-17 11:09:00|435.22|429.82|435.25|429.85|435.28|429.88|435.21|429.81|6
1626520150000|2021-07-17 11:09:10|435.26|429.86|435.26|429.86|435.3|429.9|435.26|429.86|6
1626520160000|2021-07-17 11:09:20|435.28|429.88|435.3|429.9|435.32|429.92|435.28|429.88|12
1626520170000|2021-07-17 11:09:30|435.31|429.91|435.31|429.91|435.31|429.91|435.31|429.91|1
1626520180000|2021-07-17 11:09:40|435.3|429.9|435.32|429.92|435.32|429.92|435.3|429.9|5
1626520190000|2021-07-17 11:09:50|435.33|429.93|435.33|429.93|435.33|429.93|435.33|429.93|1
1626520200000|2021-07-17 11:10:00|435.35|429.95|435.44|430.04|435.45|430.05|435.35|429.95|9
1626520210000|2021-07-17 11:10:10|435.45|430.05|435.48|430.08|435.51|430.11|435.44|430.04|16
1626520220000|2021-07-17 11:10:20|435.49|430.09|435.49|430.09|435.49|430.09|435.49|430.09|1
1626520230000|2021-07-17 11:10:30|435.48|430.08|435.49|430.09|435.49|430.09|435.46|430.06|6
1626520240000|2021-07-17 11:10:40|435.48|430.08|435.41|430.01|435.48|430.08|435.41|430.01|8
1626520250000|2021-07-17 11:10:50|435.4|430|435.41|430.01|435.41|430.01|435.39|429.99|3
1626520260000|2021-07-17 11:11:00|435.4|430|435.28|429.88|435.4|430|435.27|429.87|11
1626520270000|2021-07-17 11:11:10|435.27|429.87|435.26|429.86|435.27|429.87|435.25|429.85|4
1626520280000|2021-07-17 11:11:20|435.25|429.85|435.25|429.85|435.26|429.86|435.24|429.84|7
1626520290000|2021-07-17 11:11:30|435.26|429.86|435.27|429.87|435.27|429.87|435.25|429.85|8
1626520300000|2021-07-17 11:11:40|435.3|429.9|435.38|429.98|435.38|429.98|435.3|429.9|9
1626520310000|2021-07-17 11:11:50|435.39|429.99|435.45|430.05|435.45|430.05|435.38|429.98|6
1626520320000|2021-07-17 11:12:00|435.46|430.06|435.51|430.11|435.53|430.13|435.45|430.05|10
1626520330000|2021-07-17 11:12:10|435.52|430.12|435.59|430.19|435.6|430.2|435.52|430.12|10
1626520340000|2021-07-17 11:12:20|435.6|430.2|435.6|430.2|435.61|430.21|435.51|430.11|14
1626520350000|2021-07-17 11:12:30|435.59|430.19|435.59|430.19|435.6|430.2|435.58|430.18|7
1626520360000|2021-07-17 11:12:40|435.6|430.2|435.59|430.19|435.6|430.2|435.59|430.19|6
1626520370000|2021-07-17 11:12:50|435.57|430.17|435.58|430.18|435.6|430.2|435.57|430.17|20
1626520380000|2021-07-17 11:13:00|435.6|430.2|435.7|430.3|435.7|430.3|435.58|430.18|21
1626520390000|2021-07-17 11:13:10|435.69|430.29|435.72|430.32|435.73|430.33|435.69|430.29|10
1626520400000|2021-07-17 11:13:20|435.67|430.27|435.42|430.02|435.69|430.29|435.41|430.01|19
1626520410000|2021-07-17 11:13:30|435.41|430.01|435.4|430|435.43|430.03|435.36|429.96|11
1626520420000|2021-07-17 11:13:40|435.39|429.99|435.03|429.63|435.39|429.99|435|429.6|21
1626520430000|2021-07-17 11:13:50|435.02|429.62|434.89|429.49|435.02|429.62|434.83|429.43|14
1626520440000|2021-07-17 11:14:00|434.9|429.5|434.97|429.57|434.98|429.58|434.89|429.49|8
1626520450000|2021-07-17 11:14:10|434.98|429.58|435.07|429.67|435.15|429.75|434.98|429.58|19
1626520460000|2021-07-17 11:14:20|435.03|429.63|434.96|429.56|435.03|429.63|434.89|429.49|18
1626520470000|2021-07-17 11:14:30|434.97|429.57|434.91|429.51|434.98|429.58|434.88|429.48|15
1626520480000|2021-07-17 11:14:40|434.9|429.5|435|429.6|435|429.6|434.89|429.49|20
1626520490000|2021-07-17 11:14:50|435.01|429.61|435.12|429.72|435.12|429.72|435.01|429.61|14
1626520500000|2021-07-17 11:15:00|435.11|429.71|435.15|429.75|435.15|429.75|435.11|429.71|6
1626520510000|2021-07-17 11:15:10|435.16|429.76|435.15|429.75|435.16|429.76|435.15|429.75|4
1626520520000|2021-07-17 11:15:20|435.2|429.8|435.21|429.81|435.22|429.82|435.18|429.78|5
1626520530000|2021-07-17 11:15:30|435.22|429.82|435.22|429.82|435.22|429.82|435.21|429.81|11
1626520540000|2021-07-17 11:15:40|435.23|429.83|435.22|429.82|435.23|429.83|435.21|429.81|4
1626520550000|2021-07-17 11:15:50|435.21|429.81|435.2|429.8|435.22|429.82|435.19|429.79|10
1626520560000|2021-07-17 11:16:00|435.19|429.79|435.2|429.8|435.21|429.81|435.17|429.77|9
1626520570000|2021-07-17 11:16:10|435.18|429.78|435.01|429.61|435.18|429.78|435.01|429.61|18
1626520580000|2021-07-17 11:16:20|435|429.6|434.99|429.59|435.01|429.61|434.97|429.57|16
1626520590000|2021-07-17 11:16:30|434.98|429.58|434.99|429.59|435|429.6|434.97|429.57|13
1626520600000|2021-07-17 11:16:40|434.9|429.5|434.84|429.44|434.9|429.5|434.81|429.41|19
1626520610000|2021-07-17 11:16:50|434.83|429.43|434.82|429.42|434.84|429.44|434.82|429.42|6
1626520620000|2021-07-17 11:17:00|434.83|429.43|434.89|429.49|434.89|429.49|434.82|429.42|13
1626520630000|2021-07-17 11:17:10|434.87|429.47|434.88|429.48|434.91|429.51|434.87|429.47|13
1626520640000|2021-07-17 11:17:20|434.89|429.49|434.88|429.48|434.89|429.49|434.87|429.47|13
1626520650000|2021-07-17 11:17:30|434.89|429.49|434.9|429.5|434.9|429.5|434.88|429.48|11
1626520660000|2021-07-17 11:17:40|434.91|429.51|434.9|429.5|434.91|429.51|434.9|429.5|8
1626520670000|2021-07-17 11:17:50|434.91|429.51|434.87|429.47|434.92|429.52|434.87|429.47|18
1626520680000|2021-07-17 11:18:00|434.88|429.48|434.84|429.44|434.88|429.48|434.8|429.4|17
1626520690000|2021-07-17 11:18:10|434.83|429.43|434.76|429.36|434.83|429.43|434.76|429.36|12
1626520700000|2021-07-17 11:18:20|434.78|429.38|434.62|429.22|434.78|429.38|434.62|429.22|15
1626520710000|2021-07-17 11:18:30|434.59|429.19|434.65|429.25|434.67|429.27|434.59|429.19|15
1626520720000|2021-07-17 11:18:40|434.62|429.22|434.46|429.06|434.62|429.22|434.41|429.01|18
1626520730000|2021-07-17 11:18:50|434.47|429.07|434.45|429.05|434.47|429.07|434.43|429.03|8
1626520740000|2021-07-17 11:19:00|434.44|429.04|434.43|429.03|434.47|429.07|434.4|429|19
1626520750000|2021-07-17 11:19:10|434.34|428.94|434.34|428.94|434.35|428.95|434.32|428.92|6
1626520760000|2021-07-17 11:19:20|434.35|428.95|434.6|429.2|434.6|429.2|434.35|428.95|16
1626520770000|2021-07-17 11:19:30|434.63|429.23|434.84|429.44|434.84|429.44|434.63|429.23|18
1626520780000|2021-07-17 11:19:40|434.86|429.46|434.86|429.46|434.86|429.46|434.86|429.46|1
1626520790000|2021-07-17 11:19:50|434.84|429.44|434.84|429.44|434.86|429.46|434.84|429.44|5
1626520800000|2021-07-17 11:20:00|434.8|429.4|434.78|429.38|434.83|429.43|434.72|429.32|18
1626520810000|2021-07-17 11:20:10|434.77|429.37|434.61|429.21|434.78|429.38|434.6|429.2|16
1626520820000|2021-07-17 11:20:20|434.63|429.23|434.57|429.17|434.63|429.23|434.57|429.17|6
1626520830000|2021-07-17 11:20:30|434.58|429.18|434.54|429.14|434.59|429.19|434.52|429.12|18
1626520840000|2021-07-17 11:20:40|434.53|429.13|434.55|429.15|434.55|429.15|434.47|429.07|9
1626520850000|2021-07-17 11:20:50|434.5|429.1|434.47|429.07|434.55|429.15|434.42|429.02|18
1626520860000|2021-07-17 11:21:00|434.48|429.08|434.43|429.03|434.48|429.08|434.43|429.03|10
1626520870000|2021-07-17 11:21:10|434.4|429|434.37|428.97|434.41|429.01|434.36|428.96|8
1626520880000|2021-07-17 11:21:20|434.36|428.96|434.46|429.06|434.46|429.06|434.31|428.91|13
1626520890000|2021-07-17 11:21:30|434.47|429.07|434.42|429.02|434.49|429.09|434.4|429|12
1626520900000|2021-07-17 11:21:40|434.39|428.99|434.34|428.94|434.41|429.01|434.33|428.93|14
1626520910000|2021-07-17 11:21:50|434.33|428.93|434.32|428.92|434.34|428.94|434.3|428.9|9
1626520920000|2021-07-17 11:22:00|434.31|428.91|434.09|428.69|434.32|428.92|434.05|428.65|25
1626520930000|2021-07-17 11:22:10|434.11|428.71|434.11|428.71|434.12|428.72|434.11|428.71|3
1626520940000|2021-07-17 11:22:20|434.12|428.72|434.12|428.72|434.14|428.74|434.09|428.69|16
1626520950000|2021-07-17 11:22:30|434.13|428.73|434.04|428.64|434.14|428.74|434.04|428.64|8
1626520960000|2021-07-17 11:22:40|434.05|428.65|434|428.6|434.05|428.65|434|428.6|10
1626520970000|2021-07-17 11:22:50|433.99|428.59|433.95|428.55|434|428.6|433.94|428.54|12
1626520980000|2021-07-17 11:23:00|433.96|428.56|433.93|428.53|433.96|428.56|433.93|428.53|7
1626520990000|2021-07-17 11:23:10|433.92|428.52|433.96|428.56|433.98|428.58|433.92|428.52|6
1626521000000|2021-07-17 11:23:20|433.95|428.55|434.05|428.65|434.07|428.67|433.95|428.55|9
1626521010000|2021-07-17 11:23:30|434.04|428.64|433.96|428.56|434.05|428.65|433.96|428.56|11
1626521020000|2021-07-17 11:23:40|433.95|428.55|433.95|428.55|434.01|428.61|433.94|428.54|16
1626521030000|2021-07-17 11:23:50|433.96|428.56|433.95|428.55|433.99|428.59|433.95|428.55|11
1626521040000|2021-07-17 11:24:00|433.96|428.56|433.99|428.59|434|428.6|433.95|428.55|12
1626521060000|2021-07-17 11:24:20|433.98|428.58|433.96|428.56|433.98|428.58|433.94|428.54|5
1626521070000|2021-07-17 11:24:30|433.95|428.55|434.02|428.62|434.03|428.63|433.95|428.55|8
1626521080000|2021-07-17 11:24:40|434.03|428.63|434.03|428.63|434.03|428.63|434.03|428.63|1
1626521090000|2021-07-17 11:24:50|434.02|428.62|434.16|428.76|434.16|428.76|434.02|428.62|10
1626521100000|2021-07-17 11:25:00|434.18|428.78|434.32|428.92|434.33|428.93|434.18|428.78|16
1626521110000|2021-07-17 11:25:10|434.33|428.93|434.37|428.97|434.38|428.98|434.29|428.89|11
1626521120000|2021-07-17 11:25:20|434.36|428.96|434.38|428.98|434.4|429|434.36|428.96|11
1626521130000|2021-07-17 11:25:30|434.33|428.93|434.28|428.88|434.34|428.94|434.28|428.88|8
1626521140000|2021-07-17 11:25:40|434.27|428.87|434.3|428.9|434.3|428.9|434.27|428.87|3
1626521150000|2021-07-17 11:25:50|434.31|428.91|434.35|428.95|434.35|428.95|434.3|428.9|3
1626521160000|2021-07-17 11:26:00|434.36|428.96|434.36|428.96|434.36|428.96|434.35|428.95|3
1626521170000|2021-07-17 11:26:10|434.37|428.97|434.35|428.95|434.37|428.97|434.35|428.95|4
1626521180000|2021-07-17 11:26:20|434.34|428.94|434.36|428.96|434.36|428.96|434.34|428.94|7
1626521190000|2021-07-17 11:26:30|434.35|428.95|434.31|428.91|434.36|428.96|434.3|428.9|8
1626521200000|2021-07-17 11:26:40|434.3|428.9|434.32|428.92|434.32|428.92|434.3|428.9|3
1626521220000|2021-07-17 11:27:00|434.3|428.9|434.25|428.85|434.3|428.9|434.2|428.8|14
1626521240000|2021-07-17 11:27:20|434.24|428.84|434.21|428.81|434.24|428.84|434.21|428.81|4
1626521250000|2021-07-17 11:27:30|434.22|428.82|434.3|428.9|434.35|428.95|434.22|428.82|11
1626521260000|2021-07-17 11:27:40|434.29|428.89|434.23|428.83|434.29|428.89|434.23|428.83|10
1626521270000|2021-07-17 11:27:50|434.24|428.84|434.24|428.84|434.24|428.84|434.24|428.84|1
1626521280000|2021-07-17 11:28:00|434.25|428.85|434.25|428.85|434.25|428.85|434.24|428.84|7
1626521290000|2021-07-17 11:28:10|434.24|428.84|434.24|428.84|434.24|428.84|434.24|428.84|1
1626521300000|2021-07-17 11:28:20|434.25|428.85|434.25|428.85|434.31|428.91|434.25|428.85|10
1626521310000|2021-07-17 11:28:30|434.26|428.86|434.24|428.84|434.26|428.86|434.24|428.84|7
1626521320000|2021-07-17 11:28:40|434.23|428.83|434.27|428.87|434.27|428.87|434.22|428.82|8
1626521330000|2021-07-17 11:28:50|434.28|428.88|434.35|428.95|434.35|428.95|434.28|428.88|9
1626521340000|2021-07-17 11:29:00|434.34|428.94|434.31|428.91|434.34|428.94|434.31|428.91|6
1626521350000|2021-07-17 11:29:10|434.32|428.92|434.34|428.94|434.34|428.94|434.32|428.92|5
1626521360000|2021-07-17 11:29:20|434.33|428.93|434.33|428.93|434.34|428.94|434.33|428.93|7
1626521370000|2021-07-17 11:29:30|434.32|428.92|434.33|428.93|434.33|428.93|434.32|428.92|4
1626521390000|2021-07-17 11:29:50|434.32|428.92|434.32|428.92|434.32|428.92|434.31|428.91|7
1626521400000|2021-07-17 11:30:00|434.33|428.93|434.35|428.95|434.37|428.97|434.32|428.92|8
1626521410000|2021-07-17 11:30:10|434.36|428.96|434.38|428.98|434.38|428.98|434.35|428.95|11
1626521420000|2021-07-17 11:30:20|434.4|429|434.46|429.06|434.46|429.06|434.4|429|9
1626521430000|2021-07-17 11:30:30|434.45|429.05|434.44|429.04|434.45|429.05|434.44|429.04|2
1626521440000|2021-07-17 11:30:40|434.43|429.03|434.44|429.04|434.44|429.04|434.43|429.03|6
1626521450000|2021-07-17 11:30:50|434.45|429.05|434.63|429.23|434.63|429.23|434.45|429.05|12
1626521460000|2021-07-17 11:31:00|434.62|429.22|434.64|429.24|434.64|429.24|434.57|429.17|14
1626521470000|2021-07-17 11:31:10|434.62|429.22|434.7|429.3|434.7|429.3|434.6|429.2|6
1626521480000|2021-07-17 11:31:20|434.69|429.29|434.74|429.34|434.74|429.34|434.67|429.27|7
1626521500000|2021-07-17 11:31:40|434.75|429.35|434.77|429.37|434.81|429.41|434.75|429.35|10
1626521510000|2021-07-17 11:31:50|434.78|429.38|434.77|429.37|434.78|429.38|434.73|429.33|6
1626521520000|2021-07-17 11:32:00|434.76|429.36|434.75|429.35|434.77|429.37|434.75|429.35|8
1626521530000|2021-07-17 11:32:10|434.76|429.36|434.78|429.38|434.78|429.38|434.75|429.35|5
1626521540000|2021-07-17 11:32:20|434.79|429.39|434.83|429.43|434.83|429.43|434.79|429.39|4
1626521550000|2021-07-17 11:32:30|434.82|429.42|434.82|429.42|434.83|429.43|434.81|429.41|6
1626521560000|2021-07-17 11:32:40|434.83|429.43|434.87|429.47|434.87|429.47|434.83|429.43|6
1626521570000|2021-07-17 11:32:50|434.86|429.46|434.83|429.43|434.87|429.47|434.83|429.43|5
1626521580000|2021-07-17 11:33:00|434.84|429.44|434.84|429.44|434.84|429.44|434.84|429.44|1
1626521590000|2021-07-17 11:33:10|434.83|429.43|434.83|429.43|434.83|429.43|434.82|429.42|3
1626521600000|2021-07-17 11:33:20|434.84|429.44|434.84|429.44|434.84|429.44|434.84|429.44|1
1626521610000|2021-07-17 11:33:30|434.81|429.41|434.73|429.33|434.81|429.41|434.7|429.3|13
1626521620000|2021-07-17 11:33:40|434.74|429.34|434.75|429.35|434.76|429.36|434.74|429.34|4
1626521630000|2021-07-17 11:33:50|434.74|429.34|434.78|429.38|434.78|429.38|434.73|429.33|7
1626521640000|2021-07-17 11:34:00|434.79|429.39|434.94|429.54|434.95|429.55|434.79|429.39|16
1626521650000|2021-07-17 11:34:10|434.99|429.59|435.13|429.73|435.16|429.76|434.99|429.59|11
1626521660000|2021-07-17 11:34:20|435.14|429.74|435.15|429.75|435.17|429.77|435.14|429.74|15
1626521670000|2021-07-17 11:34:30|435.33|429.93|435.39|429.99|435.41|430.01|435.33|429.93|7
1626521680000|2021-07-17 11:34:40|435.38|429.98|435.33|429.93|435.38|429.98|435.33|429.93|5
1626521690000|2021-07-17 11:34:50|435.32|429.92|435.4|430|435.4|430|435.32|429.92|10
1626521700000|2021-07-17 11:35:00|435.39|429.99|435.67|430.27|435.67|430.27|435.38|429.98|21
1626521710000|2021-07-17 11:35:10|435.72|430.32|435.63|430.23|435.73|430.33|435.63|430.23|12
1626521720000|2021-07-17 11:35:20|435.64|430.24|435.63|430.23|435.66|430.26|435.63|430.23|14
1626521730000|2021-07-17 11:35:30|435.64|430.24|435.49|430.09|435.64|430.24|435.49|430.09|16
1626521740000|2021-07-17 11:35:40|435.48|430.08|435.5|430.1|435.52|430.12|435.48|430.08|12
1626521750000|2021-07-17 11:35:50|435.51|430.11|435.51|430.11|435.52|430.12|435.51|430.11|3
1626521760000|2021-07-17 11:36:00|435.5|430.1|435.41|430.01|435.5|430.1|435.4|430|17
1626521770000|2021-07-17 11:36:10|435.4|430|435.4|430|435.41|430.01|435.39|429.99|5
1626521780000|2021-07-17 11:36:20|435.39|429.99|435.49|430.09|435.49|430.09|435.39|429.99|10
1626521790000|2021-07-17 11:36:30|435.5|430.1|435.55|430.15|435.58|430.18|435.5|430.1|10
1626521800000|2021-07-17 11:36:40|435.56|430.16|435.55|430.15|435.56|430.16|435.55|430.15|4
1626521810000|2021-07-17 11:36:50|435.56|430.16|435.56|430.16|435.56|430.16|435.56|430.16|1
1626521820000|2021-07-17 11:37:00|435.55|430.15|435.5|430.1|435.55|430.15|435.5|430.1|7
1626521830000|2021-07-17 11:37:10|435.51|430.11|435.52|430.12|435.52|430.12|435.51|430.11|2
1626521840000|2021-07-17 11:37:20|435.54|430.14|435.47|430.07|435.54|430.14|435.47|430.07|9
1626521850000|2021-07-17 11:37:30|435.45|430.05|435.46|430.06|435.46|430.06|435.45|430.05|2
1626521880000|2021-07-17 11:38:00|435.47|430.07|435.46|430.06|435.48|430.08|435.45|430.05|8
1626521890000|2021-07-17 11:38:10|435.45|430.05|435.51|430.11|435.51|430.11|435.45|430.05|4
1626521900000|2021-07-17 11:38:20|435.5|430.1|435.5|430.1|435.51|430.11|435.5|430.1|3
1626521910000|2021-07-17 11:38:30|435.51|430.11|435.49|430.09|435.51|430.11|435.49|430.09|3
1626521920000|2021-07-17 11:38:40|435.46|430.06|435.47|430.07|435.48|430.08|435.45|430.05|6
1626521930000|2021-07-17 11:38:50|435.48|430.08|435.48|430.08|435.49|430.09|435.47|430.07|4
1626521940000|2021-07-17 11:39:00|435.47|430.07|435.49|430.09|435.51|430.11|435.47|430.07|10
1626521950000|2021-07-17 11:39:10|435.48|430.08|435.48|430.08|435.48|430.08|435.48|430.08|1
1626521960000|2021-07-17 11:39:20|435.49|430.09|435.48|430.08|435.49|430.09|435.48|430.08|2
1626521980000|2021-07-17 11:39:40|435.53|430.13|435.59|430.19|435.59|430.19|435.53|430.13|9
1626521990000|2021-07-17 11:39:50|435.6|430.2|435.62|430.22|435.62|430.22|435.59|430.19|5
1626522000000|2021-07-17 11:40:00|435.61|430.21|435.79|430.39|435.81|430.41|435.61|430.21|13
1626522010000|2021-07-17 11:40:10|435.8|430.4|435.97|430.57|435.97|430.57|435.77|430.37|16
1626522020000|2021-07-17 11:40:20|436|430.6|435.72|430.32|436|430.6|435.72|430.32|23
1626522030000|2021-07-17 11:40:30|435.7|430.3|435.7|430.3|435.71|430.31|435.69|430.29|9
1626522040000|2021-07-17 11:40:40|435.71|430.31|435.71|430.31|435.72|430.32|435.7|430.3|5
1626522050000|2021-07-17 11:40:50|435.72|430.32|435.89|430.49|435.91|430.51|435.72|430.32|17
1626522060000|2021-07-17 11:41:00|435.88|430.48|435.81|430.41|435.88|430.48|435.78|430.38|12
1626522070000|2021-07-17 11:41:10|435.78|430.38|435.62|430.22|435.78|430.38|435.6|430.2|16
1626522080000|2021-07-17 11:41:20|435.6|430.2|435.58|430.18|435.6|430.2|435.57|430.17|6
1626522090000|2021-07-17 11:41:30|435.55|430.15|435.58|430.18|435.59|430.19|435.55|430.15|4
1626522100000|2021-07-17 11:41:40|435.57|430.17|435.58|430.18|435.59|430.19|435.55|430.15|9
1626522110000|2021-07-17 11:41:50|435.57|430.17|435.67|430.27|435.67|430.27|435.57|430.17|7
1626522130000|2021-07-17 11:42:10|435.66|430.26|435.61|430.21|435.66|430.26|435.59|430.19|8
1626522140000|2021-07-17 11:42:20|435.57|430.17|435.62|430.22|435.62|430.22|435.57|430.17|7
1626522150000|2021-07-17 11:42:30|435.63|430.23|435.74|430.34|435.74|430.34|435.62|430.22|12
1626522160000|2021-07-17 11:42:40|435.73|430.33|435.69|430.29|435.74|430.34|435.68|430.28|7
1626522170000|2021-07-17 11:42:50|435.71|430.31|435.82|430.42|435.86|430.46|435.71|430.31|16
1626522180000|2021-07-17 11:43:00|435.83|430.43|435.88|430.48|435.95|430.55|435.82|430.42|15
1626522190000|2021-07-17 11:43:10|435.89|430.49|435.93|430.53|435.93|430.53|435.89|430.49|11
1626522200000|2021-07-17 11:43:20|435.94|430.54|436.04|430.64|436.04|430.64|435.94|430.54|8
1626522210000|2021-07-17 11:43:30|436.06|430.66|436.16|430.76|436.21|430.81|436.06|430.66|24
1626522220000|2021-07-17 11:43:40|436.15|430.75|436.18|430.78|436.19|430.79|436.13|430.73|16
1626522230000|2021-07-17 11:43:50|436.17|430.77|436.22|430.82|436.22|430.82|436.17|430.77|10
1626522240000|2021-07-17 11:44:00|436.21|430.81|436.2|430.8|436.24|430.84|436.17|430.77|16
1626522250000|2021-07-17 11:44:10|436.19|430.79|436.19|430.79|436.19|430.79|436.16|430.76|7
1626522260000|2021-07-17 11:44:20|436.2|430.8|436.23|430.83|436.23|430.83|436.2|430.8|5
1626522270000|2021-07-17 11:44:30|436.24|430.84|436.25|430.85|436.25|430.85|436.21|430.81|8
1626522280000|2021-07-17 11:44:40|436.26|430.86|436.23|430.83|436.26|430.86|436.21|430.81|7
1626522290000|2021-07-17 11:44:50|436.19|430.79|436.23|430.83|436.23|430.83|436.07|430.67|8
1626522300000|2021-07-17 11:45:00|436.24|430.84|436.24|430.84|436.27|430.87|436.23|430.83|9
1626522310000|2021-07-17 11:45:10|436.2|430.8|436.04|430.64|436.2|430.8|436.04|430.64|19
1626522320000|2021-07-17 11:45:20|436.03|430.63|436.08|430.68|436.09|430.69|436.03|430.63|12
1626522330000|2021-07-17 11:45:30|436.07|430.67|436.07|430.67|436.07|430.67|436.07|430.67|1
1626522340000|2021-07-17 11:45:40|436.03|430.63|436.05|430.65|436.08|430.68|436.02|430.62|9
1626522350000|2021-07-17 11:45:50|436.04|430.64|436.16|430.76|436.17|430.77|436.03|430.63|11
1626522360000|2021-07-17 11:46:00|436.14|430.74|436.05|430.65|436.14|430.74|436.05|430.65|11
1626522370000|2021-07-17 11:46:10|436.03|430.63|436.04|430.64|436.04|430.64|436.02|430.62|6
1626522380000|2021-07-17 11:46:20|436.03|430.63|436.03|430.63|436.04|430.64|436.01|430.61|4
1626522390000|2021-07-17 11:46:30|436.04|430.64|436.02|430.62|436.05|430.65|436.02|430.62|5
1626522400000|2021-07-17 11:46:40|436.04|430.64|436.02|430.62|436.04|430.64|435.99|430.59|12
1626522410000|2021-07-17 11:46:50|436.03|430.63|436.08|430.68|436.08|430.68|436.01|430.61|7
1626522420000|2021-07-17 11:47:00|436.09|430.69|436.1|430.7|436.1|430.7|436.09|430.69|2
1626522430000|2021-07-17 11:47:10|436.11|430.71|436.12|430.72|436.13|430.73|436.11|430.71|3
1626522440000|2021-07-17 11:47:20|436.11|430.71|436.12|430.72|436.12|430.72|436.11|430.71|2
1626522450000|2021-07-17 11:47:30|436.13|430.73|436.12|430.72|436.13|430.73|436.11|430.71|7
1626522460000|2021-07-17 11:47:40|436.11|430.71|436.1|430.7|436.12|430.72|436.1|430.7|3
1626522470000|2021-07-17 11:47:50|436.09|430.69|436.03|430.63|436.1|430.7|436.03|430.63|9
1626522480000|2021-07-17 11:48:00|436.04|430.64|435.99|430.59|436.04|430.64|435.92|430.52|10
1626522490000|2021-07-17 11:48:10|435.93|430.53|435.83|430.43|435.93|430.53|435.8|430.4|13
1626522500000|2021-07-17 11:48:20|435.84|430.44|435.82|430.42|435.87|430.47|435.76|430.36|19
1626522510000|2021-07-17 11:48:30|435.7|430.3|435.7|430.3|435.71|430.31|435.7|430.3|5
1626522520000|2021-07-17 11:48:40|435.71|430.31|435.75|430.35|435.76|430.36|435.71|430.31|6
1626522530000|2021-07-17 11:48:50|435.72|430.32|435.72|430.32|435.72|430.32|435.7|430.3|7
1626522540000|2021-07-17 11:49:00|435.71|430.31|435.68|430.28|435.73|430.33|435.65|430.25|8
1626522550000|2021-07-17 11:49:10|435.67|430.27|435.7|430.3|435.7|430.3|435.64|430.24|15
1626522560000|2021-07-17 11:49:20|435.69|430.29|435.7|430.3|435.72|430.32|435.69|430.29|5
1626522570000|2021-07-17 11:49:30|435.69|430.29|435.91|430.51|435.91|430.51|435.69|430.29|14
1626522580000|2021-07-17 11:49:40|435.9|430.5|435.82|430.42|435.91|430.51|435.8|430.4|12
1626522590000|2021-07-17 11:49:50|435.81|430.41|435.8|430.4|435.84|430.44|435.78|430.38|16
1626522600000|2021-07-17 11:50:00|435.79|430.39|435.79|430.39|435.8|430.4|435.79|430.39|3
1626522610000|2021-07-17 11:50:10|435.8|430.4|435.98|430.58|435.98|430.58|435.8|430.4|15
1626522620000|2021-07-17 11:50:20|435.99|430.59|436.03|430.63|436.03|430.63|435.98|430.58|11
1626522630000|2021-07-17 11:50:30|436.04|430.64|436.06|430.66|436.06|430.66|436.03|430.63|7
1626522640000|2021-07-17 11:50:40|436.08|430.68|436.09|430.69|436.1|430.7|436.07|430.67|6
1626522650000|2021-07-17 11:50:50|436.12|430.72|436.12|430.72|436.12|430.72|436.11|430.71|3
1626522660000|2021-07-17 11:51:00|436.13|430.73|436.13|430.73|436.13|430.73|436.13|430.73|1
1626522670000|2021-07-17 11:51:10|436.11|430.71|436.13|430.73|436.13|430.73|436.11|430.71|5
1626522680000|2021-07-17 11:51:20|436.12|430.72|436.13|430.73|436.13|430.73|436.12|430.72|2
1626522700000|2021-07-17 11:51:40|436.12|430.72|436.07|430.67|436.12|430.72|436.06|430.66|9
1626522710000|2021-07-17 11:51:50|436.08|430.68|436.07|430.67|436.08|430.68|436.07|430.67|4
1626522720000|2021-07-17 11:52:00|436.08|430.68|436.06|430.66|436.08|430.68|436.06|430.66|5
1626522750000|2021-07-17 11:52:30|436.05|430.65|435.93|430.53|436.06|430.66|435.93|430.53|14
1626522760000|2021-07-17 11:52:40|435.94|430.54|435.99|430.59|435.99|430.59|435.92|430.52|12
1626522770000|2021-07-17 11:52:50|436|430.6|435.85|430.45|436.02|430.62|435.85|430.45|12
1626522780000|2021-07-17 11:53:00|435.86|430.46|435.78|430.38|435.86|430.46|435.78|430.38|12
1626522790000|2021-07-17 11:53:10|435.77|430.37|435.71|430.31|435.8|430.4|435.71|430.31|12
1626522800000|2021-07-17 11:53:20|435.7|430.3|435.71|430.31|435.71|430.31|435.7|430.3|2
1626522820000|2021-07-17 11:53:40|435.63|430.23|435.59|430.19|435.63|430.23|435.58|430.18|13
1626522830000|2021-07-17 11:53:50|435.58|430.18|435.51|430.11|435.59|430.19|435.51|430.11|8
1626522840000|2021-07-17 11:54:00|435.41|430.01|435.35|429.95|435.43|430.03|435.34|429.94|14
1626522850000|2021-07-17 11:54:10|435.32|429.92|435.27|429.87|435.36|429.96|435.26|429.86|11
1626522860000|2021-07-17 11:54:20|435.24|429.84|435.29|429.89|435.29|429.89|435.22|429.82|12
1626522870000|2021-07-17 11:54:30|435.3|429.9|435.33|429.93|435.37|429.97|435.3|429.9|13
1626522880000|2021-07-17 11:54:40|435.35|429.95|435.53|430.13|435.56|430.16|435.35|429.95|10
1626522890000|2021-07-17 11:54:50|435.49|430.09|435.53|430.13|435.53|430.13|435.48|430.08|6
1626522900000|2021-07-17 11:55:00|435.52|430.12|435.5|430.1|435.55|430.15|435.5|430.1|8
1626522910000|2021-07-17 11:55:10|435.51|430.11|435.52|430.12|435.53|430.13|435.51|430.11|11
1626522920000|2021-07-17 11:55:20|435.53|430.13|435.94|430.54|435.94|430.54|435.53|430.13|31
1626522930000|2021-07-17 11:55:30|435.95|430.55|435.91|430.51|436.2|430.8|435.89|430.49|27
1626522940000|2021-07-17 11:55:40|435.84|430.44|435.92|430.52|435.97|430.57|435.83|430.43|18
1626522950000|2021-07-17 11:55:50|436.17|430.77|436.22|430.82|436.26|430.86|436.14|430.74|15
1626522960000|2021-07-17 11:56:00|436.2|430.8|436.06|430.66|436.23|430.83|436.06|430.66|16
1626522970000|2021-07-17 11:56:10|436.04|430.64|435.91|430.51|436.11|430.71|435.91|430.51|16
1626522980000|2021-07-17 11:56:20|435.92|430.52|436.03|430.63|436.03|430.63|435.91|430.51|13
1626522990000|2021-07-17 11:56:30|436.04|430.64|435.93|430.53|436.04|430.64|435.91|430.51|8
1626523000000|2021-07-17 11:56:40|435.9|430.5|435.54|430.14|435.94|430.54|435.54|430.14|18
1626523010000|2021-07-17 11:56:50|435.55|430.15|435.57|430.17|435.59|430.19|435.55|430.15|6
1626523020000|2021-07-17 11:57:00|435.56|430.16|435.48|430.08|435.59|430.19|435.47|430.07|16
1626523030000|2021-07-17 11:57:10|435.45|430.05|435.41|430.01|435.45|430.05|435.39|429.99|6
1626523040000|2021-07-17 11:57:20|435.42|430.02|435.37|429.97|435.45|430.05|435.36|429.96|13
1626523050000|2021-07-17 11:57:30|435.36|429.96|435.36|429.96|435.37|429.97|435.36|429.96|7
1626523060000|2021-07-17 11:57:40|435.33|429.93|435.28|429.88|435.34|429.94|435.25|429.85|14
1626523070000|2021-07-17 11:57:50|435.29|429.89|435.11|429.71|435.34|429.94|435.11|429.71|15
1626523080000|2021-07-17 11:58:00|435.07|429.67|434.8|429.4|435.08|429.68|434.8|429.4|15
1626523090000|2021-07-17 11:58:10|434.82|429.42|434.8|429.4|434.82|429.42|434.8|429.4|6
1626523100000|2021-07-17 11:58:20|434.81|429.41|434.82|429.42|434.88|429.48|434.81|429.41|9
1626523110000|2021-07-17 11:58:30|434.83|429.43|435.02|429.62|435.02|429.62|434.82|429.42|17
1626523120000|2021-07-17 11:58:40|435.04|429.64|435.35|429.95|435.46|430.06|435.04|429.64|24
1626523130000|2021-07-17 11:58:50|435.36|429.96|435.34|429.94|435.37|429.97|435.28|429.88|15
1626523140000|2021-07-17 11:59:00|435.3|429.9|435.63|430.23|435.64|430.24|435.3|429.9|17
1626523150000|2021-07-17 11:59:10|435.61|430.21|435.71|430.31|435.73|430.33|435.54|430.14|25
1626523160000|2021-07-17 11:59:20|435.72|430.32|435.85|430.45|435.89|430.49|435.72|430.32|20
1626523170000|2021-07-17 11:59:30|435.87|430.47|435.77|430.37|435.88|430.48|435.76|430.36|13
1626523180000|2021-07-17 11:59:40|435.76|430.36|435.74|430.34|435.78|430.38|435.73|430.33|9
1626523190000|2021-07-17 11:59:50|435.75|430.35|435.82|430.42|435.82|430.42|435.74|430.34|6
1626523200000|2021-07-17 12:00:00|435.77|430.37|435.61|430.21|435.79|430.39|435.61|430.21|14
1626523210000|2021-07-17 12:00:10|435.62|430.22|435.67|430.27|435.68|430.28|435.62|430.22|11
1626523220000|2021-07-17 12:00:20|435.68|430.28|435.64|430.24|435.68|430.28|435.64|430.24|6
1626523230000|2021-07-17 12:00:30|435.65|430.25|435.63|430.23|435.65|430.25|435.61|430.21|7
1626523240000|2021-07-17 12:00:40|435.59|430.19|435.57|430.17|435.59|430.19|435.56|430.16|12
1626523250000|2021-07-17 12:00:50|435.56|430.16|435.39|429.99|435.56|430.16|435.32|429.92|11
1626523260000|2021-07-17 12:01:00|435.42|430.02|435.51|430.11|435.52|430.12|435.42|430.02|13
1626523270000|2021-07-17 12:01:10|435.52|430.12|435.53|430.13|435.55|430.15|435.52|430.12|13
1626523280000|2021-07-17 12:01:20|435.54|430.14|435.6|430.2|435.6|430.2|435.54|430.14|9
1626523290000|2021-07-17 12:01:30|435.57|430.17|435.42|430.02|435.57|430.17|435.39|429.99|14
1626523300000|2021-07-17 12:01:40|435.43|430.03|435.37|429.97|435.43|430.03|435.36|429.96|14
1626523310000|2021-07-17 12:01:50|435.36|429.96|435.29|429.89|435.36|429.96|435.25|429.85|15
1626523320000|2021-07-17 12:02:00|435.3|429.9|435.33|429.93|435.35|429.95|435.29|429.89|14
1626523330000|2021-07-17 12:02:10|435.31|429.91|435.42|430.02|435.43|430.03|435.31|429.91|9
1626523340000|2021-07-17 12:02:20|435.44|430.04|435.42|430.02|435.47|430.07|435.42|430.02|8
1626523350000|2021-07-17 12:02:30|435.43|430.03|435.27|429.87|435.44|430.04|435.24|429.84|12
1626523360000|2021-07-17 12:02:40|435.28|429.88|435.32|429.92|435.34|429.94|435.27|429.87|13
1626523370000|2021-07-17 12:02:50|435.33|429.93|435.28|429.88|435.33|429.93|435.26|429.86|11
1626523380000|2021-07-17 12:03:00|435.29|429.89|435.07|429.67|435.29|429.89|435.07|429.67|26
1626523390000|2021-07-17 12:03:10|435.06|429.66|435.1|429.7|435.13|429.73|435.01|429.61|17
1626523400000|2021-07-17 12:03:20|435.11|429.71|435.05|429.65|435.13|429.73|435.04|429.64|12
1626523410000|2021-07-17 12:03:30|435.04|429.64|435.03|429.63|435.04|429.64|435.03|429.63|8
1626523420000|2021-07-17 12:03:40|435.04|429.64|435.03|429.63|435.05|429.65|435.03|429.63|10
1626523430000|2021-07-17 12:03:50|435.02|429.62|435.01|429.61|435.03|429.63|435.01|429.61|6
1626523440000|2021-07-17 12:04:00|435.02|429.62|435.03|429.63|435.03|429.63|435.01|429.61|6
1626523450000|2021-07-17 12:04:10|435.02|429.62|435.07|429.67|435.07|429.67|435.02|429.62|6
1626523460000|2021-07-17 12:04:20|435.12|429.72|435.27|429.87|435.28|429.88|435.12|429.72|11
1626523470000|2021-07-17 12:04:30|435.28|429.88|435.16|429.76|435.28|429.88|435.12|429.72|14
1626523480000|2021-07-17 12:04:40|435.17|429.77|435.18|429.78|435.2|429.8|435.17|429.77|6
1626523490000|2021-07-17 12:04:50|435.15|429.75|435.07|429.67|435.16|429.76|435.05|429.65|12
1626523500000|2021-07-17 12:05:00|435.06|429.66|434.98|429.58|435.07|429.67|434.96|429.56|13
1626523510000|2021-07-17 12:05:10|434.94|429.54|435.01|429.61|435.01|429.61|434.93|429.53|9
1626523520000|2021-07-17 12:05:20|435.04|429.64|435.05|429.65|435.05|429.65|435.03|429.63|6
1626523530000|2021-07-17 12:05:30|435.07|429.67|435.07|429.67|435.08|429.68|435.06|429.66|7
1626523550000|2021-07-17 12:05:50|435.17|429.77|435.25|429.85|435.25|429.85|435.17|429.77|7
1626523560000|2021-07-17 12:06:00|435.24|429.84|435.27|429.87|435.29|429.89|435.24|429.84|12
1626523570000|2021-07-17 12:06:10|435.26|429.86|435.32|429.92|435.32|429.92|435.26|429.86|5
1626523580000|2021-07-17 12:06:20|435.31|429.91|435.31|429.91|435.31|429.91|435.28|429.88|5
1626523590000|2021-07-17 12:06:30|435.32|429.92|435.4|430|435.4|430|435.31|429.91|10
1626523600000|2021-07-17 12:06:40|435.41|430.01|435.44|430.04|435.45|430.05|435.41|430.01|7
1626523610000|2021-07-17 12:06:50|435.45|430.05|435.45|430.05|435.45|430.05|435.44|430.04|7
1626523620000|2021-07-17 12:07:00|435.44|430.04|435.32|429.92|435.44|430.04|435.27|429.87|11
1626523630000|2021-07-17 12:07:10|435.31|429.91|435.33|429.93|435.37|429.97|435.3|429.9|16
1626523640000|2021-07-17 12:07:20|435.34|429.94|435.39|429.99|435.39|429.99|435.33|429.93|10
1626523650000|2021-07-17 12:07:30|435.38|429.98|435.43|430.03|435.43|430.03|435.36|429.96|7
1626523660000|2021-07-17 12:07:40|435.42|430.02|435.46|430.06|435.47|430.07|435.42|430.02|7
1626523670000|2021-07-17 12:07:50|435.47|430.07|435.48|430.08|435.49|430.09|435.47|430.07|10
1626523680000|2021-07-17 12:08:00|435.47|430.07|435.58|430.18|435.58|430.18|435.46|430.06|16
1626523690000|2021-07-17 12:08:10|435.57|430.17|435.59|430.19|435.6|430.2|435.57|430.17|7
1626523700000|2021-07-17 12:08:20|435.58|430.18|435.54|430.14|435.58|430.18|435.54|430.14|6
1626523710000|2021-07-17 12:08:30|435.55|430.15|435.61|430.21|435.61|430.21|435.54|430.14|7
1626523720000|2021-07-17 12:08:40|435.62|430.22|435.63|430.23|435.63|430.23|435.62|430.22|2
1626523730000|2021-07-17 12:08:50|435.64|430.24|435.64|430.24|435.64|430.24|435.62|430.22|9
1626523740000|2021-07-17 12:09:00|435.62|430.22|435.62|430.22|435.63|430.23|435.6|430.2|5
1626523750000|2021-07-17 12:09:10|435.64|430.24|435.78|430.38|435.78|430.38|435.64|430.24|7
1626523760000|2021-07-17 12:09:20|435.8|430.4|435.8|430.4|435.85|430.45|435.79|430.39|11
1626523770000|2021-07-17 12:09:30|435.82|430.42|435.79|430.39|435.83|430.43|435.79|430.39|9
1626523780000|2021-07-17 12:09:40|435.78|430.38|435.81|430.41|435.84|430.44|435.75|430.35|8
1626523790000|2021-07-17 12:09:50|435.8|430.4|435.78|430.38|435.8|430.4|435.78|430.38|3
1626523800000|2021-07-17 12:10:00|435.77|430.37|435.73|430.33|435.78|430.38|435.71|430.31|9
1626523810000|2021-07-17 12:10:10|435.72|430.32|435.68|430.28|435.72|430.32|435.68|430.28|8
1626523820000|2021-07-17 12:10:20|435.67|430.27|435.66|430.26|435.67|430.27|435.64|430.24|10
1626523830000|2021-07-17 12:10:30|435.67|430.27|435.7|430.3|435.7|430.3|435.66|430.26|9
1626523840000|2021-07-17 12:10:40|435.69|430.29|435.69|430.29|435.69|430.29|435.67|430.27|7
1626523850000|2021-07-17 12:10:50|435.71|430.31|435.73|430.33|435.74|430.34|435.71|430.31|5
1626523870000|2021-07-17 12:11:10|435.76|430.36|435.76|430.36|435.76|430.36|435.76|430.36|1
1626523880000|2021-07-17 12:11:20|435.74|430.34|435.74|430.34|435.74|430.34|435.74|430.34|1
1626523890000|2021-07-17 12:11:30|435.75|430.35|435.75|430.35|435.75|430.35|435.75|430.35|1
1626523900000|2021-07-17 12:11:40|435.76|430.36|435.75|430.35|435.76|430.36|435.75|430.35|6
1626523940000|2021-07-17 12:12:20|435.74|430.34|435.66|430.26|435.74|430.34|435.64|430.24|7
1626523950000|2021-07-17 12:12:30|435.69|430.29|435.68|430.28|435.69|430.29|435.65|430.25|12
1626523960000|2021-07-17 12:12:40|435.67|430.27|435.73|430.33|435.76|430.36|435.67|430.27|9
1626523970000|2021-07-17 12:12:50|435.71|430.31|435.73|430.33|435.76|430.36|435.71|430.31|10
1626523980000|2021-07-17 12:13:00|435.68|430.28|435.83|430.43|435.83|430.43|435.57|430.17|22
1626523990000|2021-07-17 12:13:10|435.84|430.44|435.9|430.5|435.99|430.59|435.84|430.44|11
1626524000000|2021-07-17 12:13:20|435.89|430.49|435.88|430.48|435.89|430.49|435.87|430.47|8
1626524010000|2021-07-17 12:13:30|435.86|430.46|436.01|430.61|436.01|430.61|435.86|430.46|9
1626524020000|2021-07-17 12:13:40|436|430.6|435.96|430.56|436.01|430.61|435.96|430.56|10
1626524030000|2021-07-17 12:13:50|435.94|430.54|435.94|430.54|435.97|430.57|435.94|430.54|11
1626524040000|2021-07-17 12:14:00|435.95|430.55|435.93|430.53|435.95|430.55|435.93|430.53|9
1626524050000|2021-07-17 12:14:10|435.92|430.52|435.97|430.57|436.02|430.62|435.92|430.52|19
1626524060000|2021-07-17 12:14:20|435.98|430.58|435.98|430.58|435.99|430.59|435.97|430.57|9
1626524070000|2021-07-17 12:14:30|435.99|430.59|435.98|430.58|436.01|430.61|435.91|430.51|14
1626524080000|2021-07-17 12:14:40|435.97|430.57|435.88|430.48|435.97|430.57|435.88|430.48|8
1626524090000|2021-07-17 12:14:50|435.89|430.49|435.9|430.5|435.92|430.52|435.89|430.49|5
1626524100000|2021-07-17 12:15:00|435.93|430.53|435.95|430.55|435.97|430.57|435.9|430.5|12
1626524110000|2021-07-17 12:15:10|435.97|430.57|436.05|430.65|436.05|430.65|435.97|430.57|17
1626524120000|2021-07-17 12:15:20|436.06|430.66|436.14|430.74|436.14|430.74|436.06|430.66|15
1626524130000|2021-07-17 12:15:30|436.17|430.77|436.18|430.78|436.18|430.78|436.16|430.76|13
1626524140000|2021-07-17 12:15:40|436.2|430.8|436.32|430.92|436.32|430.92|436.18|430.78|10
1626524150000|2021-07-17 12:15:50|436.31|430.91|436.26|430.86|436.31|430.91|436.26|430.86|9
1626524160000|2021-07-17 12:16:00|436.27|430.87|436.28|430.88|436.29|430.89|436.27|430.87|6
1626524170000|2021-07-17 12:16:10|436.27|430.87|436.26|430.86|436.27|430.87|436.25|430.85|12
1626524180000|2021-07-17 12:16:20|436.27|430.87|436.26|430.86|436.27|430.87|436.25|430.85|10
1626524190000|2021-07-17 12:16:30|436.27|430.87|436.26|430.86|436.27|430.87|436.25|430.85|10
1626524200000|2021-07-17 12:16:40|436.25|430.85|436.26|430.86|436.26|430.86|436.24|430.84|5
1626524210000|2021-07-17 12:16:50|436.25|430.85|436.24|430.84|436.25|430.85|436.24|430.84|8
1626524220000|2021-07-17 12:17:00|436.25|430.85|436.27|430.87|436.28|430.88|436.25|430.85|6
1626524230000|2021-07-17 12:17:10|436.26|430.86|436.27|430.87|436.27|430.87|436.26|430.86|6
1626524240000|2021-07-17 12:17:20|436.26|430.86|436.27|430.87|436.28|430.88|436.25|430.85|7
1626524250000|2021-07-17 12:17:30|436.26|430.86|436.21|430.81|436.26|430.86|436.14|430.74|15
1626524260000|2021-07-17 12:17:40|436.22|430.82|436.23|430.83|436.24|430.84|436.19|430.79|20
1626524270000|2021-07-17 12:17:50|436.24|430.84|436.25|430.85|436.25|430.85|436.24|430.84|2
1626524280000|2021-07-17 12:18:00|436.24|430.84|436.25|430.85|436.25|430.85|436.24|430.84|2
1626524290000|2021-07-17 12:18:10|436.27|430.87|436.4|431|436.4|431|436.27|430.87|9
1626524300000|2021-07-17 12:18:20|436.41|431.01|436.33|430.93|436.41|431.01|436.33|430.93|15
1626524310000|2021-07-17 12:18:30|436.3|430.9|436.32|430.92|436.32|430.92|436.3|430.9|5
1626524320000|2021-07-17 12:18:40|436.31|430.91|436.31|430.91|436.31|430.91|436.31|430.91|1
1626524330000|2021-07-17 12:18:50|436.3|430.9|436.29|430.89|436.3|430.9|436.28|430.88|4
1626524340000|2021-07-17 12:19:00|436.31|430.91|436.29|430.89|436.32|430.92|436.29|430.89|15
1626524350000|2021-07-17 12:19:10|436.31|430.91|436.19|430.79|436.31|430.91|436.17|430.77|18
1626524360000|2021-07-17 12:19:20|436.18|430.78|436.14|430.74|436.18|430.78|436.13|430.73|7
1626524370000|2021-07-17 12:19:30|436.13|430.73|436.05|430.65|436.14|430.74|436.05|430.65|11
1626524380000|2021-07-17 12:19:40|436.06|430.66|435.98|430.58|436.06|430.66|435.98|430.58|9
1626524390000|2021-07-17 12:19:50|435.96|430.56|435.96|430.56|435.97|430.57|435.95|430.55|13
1626524400000|2021-07-17 12:20:00|435.95|430.55|436.04|430.64|436.05|430.65|435.95|430.55|19
1626524410000|2021-07-17 12:20:10|436|430.6|436.13|430.73|436.13|430.73|436|430.6|16
1626524420000|2021-07-17 12:20:20|436.12|430.72|436.12|430.72|436.14|430.74|436.11|430.71|6
1626524430000|2021-07-17 12:20:30|436.13|430.73|436.11|430.71|436.13|430.73|436.1|430.7|12
1626524440000|2021-07-17 12:20:40|436.1|430.7|436.03|430.63|436.13|430.73|436.02|430.62|15
1626524450000|2021-07-17 12:20:50|436.02|430.62|435.99|430.59|436.06|430.66|435.97|430.57|14
1626524460000|2021-07-17 12:21:00|436|430.6|436.03|430.63|436.03|430.63|435.99|430.59|12
1626524470000|2021-07-17 12:21:10|436.04|430.64|436.01|430.61|436.05|430.65|436|430.6|8
1626524480000|2021-07-17 12:21:20|436.02|430.62|436|430.6|436.04|430.64|436|430.6|10
1626524490000|2021-07-17 12:21:30|436.01|430.61|435.84|430.44|436.02|430.62|435.84|430.44|15
1626524500000|2021-07-17 12:21:40|435.85|430.45|436.12|430.72|436.12|430.72|435.83|430.43|21
1626524510000|2021-07-17 12:21:50|436.1|430.7|436.13|430.73|436.13|430.73|436.09|430.69|10
1626524520000|2021-07-17 12:22:00|436.14|430.74|436.13|430.73|436.14|430.74|436.12|430.72|6
1626524530000|2021-07-17 12:22:10|436.11|430.71|436.1|430.7|436.11|430.71|436.1|430.7|6
1626524540000|2021-07-17 12:22:20|436.11|430.71|436.11|430.71|436.11|430.71|436.11|430.71|1
1626524550000|2021-07-17 12:22:30|436.12|430.72|436.14|430.74|436.14|430.74|436.12|430.72|4
1626524560000|2021-07-17 12:22:40|436.12|430.72|436.12|430.72|436.13|430.73|436.12|430.72|3
1626524570000|2021-07-17 12:22:50|436.13|430.73|436.14|430.74|436.14|430.74|436.13|430.73|2
1626524580000|2021-07-17 12:23:00|436.12|430.72|436.11|430.71|436.14|430.74|436.11|430.71|6
1626524590000|2021-07-17 12:23:10|436.12|430.72|436.25|430.85|436.25|430.85|436.11|430.71|9
1626524600000|2021-07-17 12:23:20|436.24|430.84|436.26|430.86|436.27|430.87|436.24|430.84|6
1626524610000|2021-07-17 12:23:30|436.25|430.85|436.25|430.85|436.25|430.85|436.25|430.85|1
1626524620000|2021-07-17 12:23:40|436.26|430.86|436.17|430.77|436.26|430.86|436.17|430.77|8
1626524630000|2021-07-17 12:23:50|436.16|430.76|436.16|430.76|436.16|430.76|436.15|430.75|7
1626524640000|2021-07-17 12:24:00|436.17|430.77|436.14|430.74|436.17|430.77|436.14|430.74|6
1626524650000|2021-07-17 12:24:10|436.15|430.75|436.17|430.77|436.17|430.77|436.15|430.75|2
1626524660000|2021-07-17 12:24:20|436.15|430.75|436.18|430.78|436.18|430.78|436.15|430.75|9
1626524670000|2021-07-17 12:24:30|436.17|430.77|436.2|430.8|436.2|430.8|436.17|430.77|2
1626524680000|2021-07-17 12:24:40|436.27|430.87|436.31|430.91|436.35|430.95|436.27|430.87|11
1626524690000|2021-07-17 12:24:50|436.33|430.93|436.33|430.93|436.33|430.93|436.33|430.93|1
1626524700000|2021-07-17 12:25:00|436.35|430.95|436.79|431.39|436.79|431.39|436.35|430.95|11
1626524710000|2021-07-17 12:25:10|436.76|431.36|436.77|431.37|436.78|431.38|436.75|431.35|11
1626524720000|2021-07-17 12:25:20|436.76|431.36|436.79|431.39|436.79|431.39|436.76|431.36|8
1626524730000|2021-07-17 12:25:30|436.78|431.38|436.78|431.38|436.78|431.38|436.76|431.36|13
1626524740000|2021-07-17 12:25:40|436.77|431.37|436.79|431.39|436.79|431.39|436.77|431.37|7
1626524750000|2021-07-17 12:25:50|436.78|431.38|436.78|431.38|436.79|431.39|436.77|431.37|11
1626524760000|2021-07-17 12:26:00|436.75|431.35|436.76|431.36|436.77|431.37|436.74|431.34|15
1626524770000|2021-07-17 12:26:10|436.75|431.35|436.76|431.36|436.77|431.37|436.75|431.35|5
1626524780000|2021-07-17 12:26:20|436.75|431.35|436.76|431.36|436.76|431.36|436.75|431.35|2
1626524790000|2021-07-17 12:26:30|436.77|431.37|436.71|431.31|436.78|431.38|436.7|431.3|14
1626524800000|2021-07-17 12:26:40|436.7|431.3|436.64|431.24|436.7|431.3|436.6|431.2|10
1626524810000|2021-07-17 12:26:50|436.62|431.22|436.64|431.24|436.64|431.24|436.61|431.21|8
1626524820000|2021-07-17 12:27:00|436.65|431.25|436.64|431.24|436.65|431.25|436.63|431.23|10
1626524830000|2021-07-17 12:27:10|436.65|431.25|436.72|431.32|436.72|431.32|436.61|431.21|14
1626524840000|2021-07-17 12:27:20|436.71|431.31|436.71|431.31|436.72|431.32|436.7|431.3|5
1626524850000|2021-07-17 12:27:30|436.7|431.3|436.74|431.34|436.75|431.35|436.7|431.3|10
1626524860000|2021-07-17 12:27:40|436.75|431.35|436.75|431.35|436.76|431.36|436.74|431.34|5
1626524870000|2021-07-17 12:27:50|436.76|431.36|436.75|431.35|436.76|431.36|436.75|431.35|2
1626524880000|2021-07-17 12:28:00|436.76|431.36|436.7|431.3|436.76|431.36|436.7|431.3|12
1626524890000|2021-07-17 12:28:10|436.68|431.28|436.69|431.29|436.7|431.3|436.68|431.28|5
1626524900000|2021-07-17 12:28:20|436.7|431.3|436.73|431.33|436.73|431.33|436.7|431.3|8
1626524910000|2021-07-17 12:28:30|436.71|431.31|436.72|431.32|436.72|431.32|436.7|431.3|8
1626524920000|2021-07-17 12:28:40|436.71|431.31|436.7|431.3|436.72|431.32|436.7|431.3|6
1626524930000|2021-07-17 12:28:50|436.69|431.29|436.87|431.47|436.87|431.47|436.69|431.29|14
1626524940000|2021-07-17 12:29:00|436.81|431.41|436.82|431.42|436.85|431.45|436.79|431.39|24
1626524950000|2021-07-17 12:29:10|436.83|431.43|436.87|431.47|436.87|431.47|436.83|431.43|10
1626524960000|2021-07-17 12:29:20|436.88|431.48|436.83|431.43|436.89|431.49|436.83|431.43|7
1626524970000|2021-07-17 12:29:30|436.84|431.44|436.87|431.47|436.87|431.47|436.83|431.43|9
1626524980000|2021-07-17 12:29:40|436.86|431.46|436.83|431.43|436.86|431.46|436.82|431.42|8
1626524990000|2021-07-17 12:29:50|436.84|431.44|436.85|431.45|436.87|431.47|436.84|431.44|9
1626525000000|2021-07-17 12:30:00|436.86|431.46|436.85|431.45|436.87|431.47|436.85|431.45|4
1626525020000|2021-07-17 12:30:20|436.86|431.46|436.85|431.45|436.86|431.46|436.85|431.45|2
1626525030000|2021-07-17 12:30:30|436.86|431.46|436.81|431.41|436.86|431.46|436.78|431.38|7
1626525040000|2021-07-17 12:30:40|436.8|431.4|436.81|431.41|436.81|431.41|436.79|431.39|8
1626525050000|2021-07-17 12:30:50|436.82|431.42|436.81|431.41|436.82|431.42|436.81|431.41|6
1626525060000|2021-07-17 12:31:00|436.8|431.4|436.94|431.54|436.94|431.54|436.8|431.4|13
1626525070000|2021-07-17 12:31:10|436.93|431.53|436.94|431.54|436.96|431.56|436.93|431.53|13
1626525080000|2021-07-17 12:31:20|436.93|431.53|437.05|431.65|437.05|431.65|436.93|431.53|14
1626525090000|2021-07-17 12:31:30|437.06|431.66|437.09|431.69|437.1|431.7|437.06|431.66|3
1626525100000|2021-07-17 12:31:40|437.1|431.7|437.17|431.77|437.17|431.77|437.1|431.7|4
1626525110000|2021-07-17 12:31:50|437.18|431.78|437.2|431.8|437.23|431.83|437.17|431.77|16
1626525120000|2021-07-17 12:32:00|437.21|431.81|437.21|431.81|437.24|431.84|437.2|431.8|18
1626525130000|2021-07-17 12:32:10|437.2|431.8|437.4|432|437.4|432|437.2|431.8|18
1626525140000|2021-07-17 12:32:20|437.38|431.98|437.46|432.06|437.46|432.06|437.38|431.98|13
1626525150000|2021-07-17 12:32:30|437.45|432.05|437.5|432.1|437.5|432.1|437.43|432.03|16
1626525160000|2021-07-17 12:32:40|437.49|432.09|437.49|432.09|437.5|432.1|437.48|432.08|7
1626525170000|2021-07-17 12:32:50|437.63|432.23|437.73|432.33|437.74|432.34|437.63|432.23|10
1626525180000|2021-07-17 12:33:00|437.72|432.32|437.73|432.33|437.73|432.33|437.71|432.31|3
1626525190000|2021-07-17 12:33:10|437.81|432.41|437.69|432.29|437.81|432.41|437.63|432.23|15
1626525200000|2021-07-17 12:33:20|437.68|432.28|437.76|432.36|437.76|432.36|437.61|432.21|12
1626525210000|2021-07-17 12:33:30|437.75|432.35|437.77|432.37|437.77|432.37|437.71|432.31|15
1626525220000|2021-07-17 12:33:40|437.74|432.34|437.88|432.48|437.89|432.49|437.69|432.29|16
1626525230000|2021-07-17 12:33:50|437.89|432.49|437.9|432.5|437.91|432.51|437.89|432.49|6
1626525240000|2021-07-17 12:34:00|437.85|432.45|437.67|432.27|437.86|432.46|437.66|432.26|19
1626525260000|2021-07-17 12:34:20|437.66|432.26|437.7|432.3|437.71|432.31|437.66|432.26|7
1626525270000|2021-07-17 12:34:30|437.71|432.31|437.85|432.45|437.85|432.45|437.71|432.31|12
1626525280000|2021-07-17 12:34:40|437.84|432.44|437.93|432.53|437.93|432.53|437.81|432.41|16
1626525290000|2021-07-17 12:34:50|437.94|432.54|437.96|432.56|437.96|432.56|437.94|432.54|5
1626525300000|2021-07-17 12:35:00|437.86|432.46|437.86|432.46|437.88|432.48|437.81|432.41|10
1626525310000|2021-07-17 12:35:10|437.85|432.45|437.93|432.53|437.93|432.53|437.83|432.43|17
1626525320000|2021-07-17 12:35:20|437.95|432.55|438.05|432.65|438.05|432.65|437.92|432.52|15
1626525330000|2021-07-17 12:35:30|438.04|432.64|438.08|432.68|438.15|432.75|438.01|432.61|13
1626525340000|2021-07-17 12:35:40|438.07|432.67|438.05|432.65|438.07|432.67|438.04|432.64|6
1626525350000|2021-07-17 12:35:50|438.07|432.67|438.1|432.7|438.11|432.71|438.07|432.67|7
1626525360000|2021-07-17 12:36:00|438.07|432.67|437.98|432.58|438.08|432.68|437.98|432.58|17
1626525370000|2021-07-17 12:36:10|437.94|432.54|437.9|432.5|437.95|432.55|437.86|432.46|15
1626525380000|2021-07-17 12:36:20|437.91|432.51|437.81|432.41|437.92|432.52|437.78|432.38|9
1626525390000|2021-07-17 12:36:30|437.8|432.4|437.81|432.41|437.83|432.43|437.78|432.38|10
1626525400000|2021-07-17 12:36:40|437.8|432.4|437.86|432.46|437.86|432.46|437.79|432.39|14
1626525410000|2021-07-17 12:36:50|437.85|432.45|437.85|432.45|437.87|432.47|437.85|432.45|15
1626525420000|2021-07-17 12:37:00|437.86|432.46|437.99|432.59|438.03|432.63|437.85|432.45|20
1626525430000|2021-07-17 12:37:10|437.98|432.58|438.05|432.65|438.05|432.65|437.98|432.58|22
1626525440000|2021-07-17 12:37:20|438.07|432.67|438.02|432.62|438.07|432.67|437.99|432.59|19
1626525450000|2021-07-17 12:37:30|438.03|432.63|438.05|432.65|438.07|432.67|438.01|432.61|17
1626525460000|2021-07-17 12:37:40|438.04|432.64|438.04|432.64|438.05|432.65|438.02|432.62|13
1626525470000|2021-07-17 12:37:50|438.05|432.65|438.04|432.64|438.06|432.66|438.01|432.61|16
1626525480000|2021-07-17 12:38:00|438.03|432.63|437.94|432.54|438.03|432.63|437.94|432.54|12
1626525490000|2021-07-17 12:38:10|437.95|432.55|438.04|432.64|438.04|432.64|437.95|432.55|15
1626525500000|2021-07-17 12:38:20|438.03|432.63|438.3|432.9|438.31|432.91|438.03|432.63|19
1626525510000|2021-07-17 12:38:30|438.31|432.91|438.28|432.88|438.31|432.91|438.19|432.79|20
1626525520000|2021-07-17 12:38:40|438.27|432.87|438.21|432.81|438.28|432.88|438.21|432.81|14
1626525530000|2021-07-17 12:38:50|438.2|432.8|438.19|432.79|438.2|432.8|438.19|432.79|2
1626525540000|2021-07-17 12:39:00|438.2|432.8|438.24|432.84|438.28|432.88|438.2|432.8|17
1626525550000|2021-07-17 12:39:10|438.23|432.83|438.15|432.75|438.23|432.83|438.15|432.75|9
1626525560000|2021-07-17 12:39:20|438.14|432.74|438.09|432.69|438.14|432.74|438.09|432.69|8
1626525570000|2021-07-17 12:39:30|438.08|432.68|438.08|432.68|438.08|432.68|438.03|432.63|9
1626525580000|2021-07-17 12:39:40|438.07|432.67|438.05|432.65|438.12|432.72|438.05|432.65|12
1626525590000|2021-07-17 12:39:50|438.04|432.64|438|432.6|438.04|432.64|437.98|432.58|14
1626525600000|2021-07-17 12:40:00|437.99|432.59|437.97|432.57|438|432.6|437.97|432.57|10
1626525610000|2021-07-17 12:40:10|437.96|432.56|438|432.6|438.05|432.65|437.96|432.56|21
1626525620000|2021-07-17 12:40:20|437.99|432.59|437.79|432.39|437.99|432.59|437.76|432.36|16
1626525630000|2021-07-17 12:40:30|437.8|432.4|437.72|432.32|437.8|432.4|437.72|432.32|7
1626525640000|2021-07-17 12:40:40|437.71|432.31|437.67|432.27|437.71|432.31|437.63|432.23|6
1626525650000|2021-07-17 12:40:50|437.66|432.26|437.49|432.09|437.69|432.29|437.49|432.09|18
1626525660000|2021-07-17 12:41:00|437.5|432.1|437.5|432.1|437.5|432.1|437.49|432.09|3
1626525670000|2021-07-17 12:41:10|437.49|432.09|437.47|432.07|437.49|432.09|437.47|432.07|9
1626525680000|2021-07-17 12:41:20|437.5|432.1|437.47|432.07|437.5|432.1|437.45|432.05|7
1626525690000|2021-07-17 12:41:30|437.46|432.06|437.41|432.01|437.5|432.1|437.41|432.01|26
1626525700000|2021-07-17 12:41:40|437.4|432|437.31|431.91|437.4|432|437.3|431.9|10
1626525710000|2021-07-17 12:41:50|437.3|431.9|437.14|431.74|437.32|431.92|437.14|431.74|8
1626525720000|2021-07-17 12:42:00|437.12|431.72|437.25|431.85|437.28|431.88|437.12|431.72|15
1626525730000|2021-07-17 12:42:10|437.26|431.86|437.26|431.86|437.27|431.87|437.25|431.85|7
1626525740000|2021-07-17 12:42:20|437.24|431.84|437.19|431.79|437.25|431.85|437.17|431.77|19
1626525750000|2021-07-17 12:42:30|437.17|431.77|437.14|431.74|437.17|431.77|437.14|431.74|15
1626525760000|2021-07-17 12:42:40|437.15|431.75|437.1|431.7|437.15|431.75|437.1|431.7|10
1626525770000|2021-07-17 12:42:50|437.09|431.69|436.98|431.58|437.09|431.69|436.97|431.57|19
1626525780000|2021-07-17 12:43:00|436.93|431.53|437.05|431.65|437.05|431.65|436.93|431.53|18
1626525790000|2021-07-17 12:43:10|437.04|431.64|436.99|431.59|437.04|431.64|436.99|431.59|11
1626525800000|2021-07-17 12:43:20|437|431.6|436.94|431.54|437.01|431.61|436.93|431.53|17
1626525810000|2021-07-17 12:43:30|436.93|431.53|436.85|431.45|436.99|431.59|436.85|431.45|18
1626525820000|2021-07-17 12:43:40|436.84|431.44|436.79|431.39|436.84|431.44|436.79|431.39|9
1626525830000|2021-07-17 12:43:50|436.77|431.37|436.7|431.3|436.77|431.37|436.65|431.25|19
1626525840000|2021-07-17 12:44:00|436.71|431.31|436.88|431.48|436.9|431.5|436.71|431.31|13
1626525850000|2021-07-17 12:44:10|436.9|431.5|436.84|431.44|436.9|431.5|436.82|431.42|11
1626525860000|2021-07-17 12:44:20|436.85|431.45|436.73|431.33|436.85|431.45|436.73|431.33|16
1626525870000|2021-07-17 12:44:30|436.74|431.34|436.73|431.33|436.74|431.34|436.73|431.33|2
1626525880000|2021-07-17 12:44:40|436.74|431.34|436.86|431.46|436.87|431.47|436.73|431.33|10
1626525890000|2021-07-17 12:44:50|436.87|431.47|436.92|431.52|436.92|431.52|436.83|431.43|14
1626525900000|2021-07-17 12:45:00|436.93|431.53|436.99|431.59|437|431.6|436.93|431.53|12
1626525910000|2021-07-17 12:45:10|436.98|431.58|436.99|431.59|436.99|431.59|436.85|431.45|20
1626525920000|2021-07-17 12:45:20|437|431.6|436.99|431.59|437.02|431.62|436.96|431.56|18
1626525930000|2021-07-17 12:45:30|436.98|431.58|437.06|431.66|437.06|431.66|436.96|431.56|15
1626525940000|2021-07-17 12:45:40|437.05|431.65|436.98|431.58|437.05|431.65|436.97|431.57|11
1626525950000|2021-07-17 12:45:50|436.97|431.57|436.8|431.4|436.98|431.58|436.8|431.4|15
1626525960000|2021-07-17 12:46:00|436.77|431.37|436.75|431.35|436.78|431.38|436.75|431.35|4
1626525970000|2021-07-17 12:46:10|436.76|431.36|436.73|431.33|436.76|431.36|436.72|431.32|6
1626525980000|2021-07-17 12:46:20|436.62|431.22|436.6|431.2|436.62|431.22|436.59|431.19|9
1626525990000|2021-07-17 12:46:30|436.59|431.19|436.59|431.19|436.6|431.2|436.59|431.19|9
1626526000000|2021-07-17 12:46:40|436.6|431.2|436.62|431.22|436.65|431.25|436.6|431.2|10
1626526010000|2021-07-17 12:46:50|436.58|431.18|436.53|431.13|436.58|431.18|436.53|431.13|11
1626526020000|2021-07-17 12:47:00|436.54|431.14|436.54|431.14|436.54|431.14|436.52|431.12|19
1626526040000|2021-07-17 12:47:20|436.55|431.15|436.6|431.2|436.6|431.2|436.55|431.15|5
1626526050000|2021-07-17 12:47:30|436.57|431.17|436.58|431.18|436.59|431.19|436.57|431.17|4
1626526060000|2021-07-17 12:47:40|436.55|431.15|436.58|431.18|436.59|431.19|436.55|431.15|12
1626526070000|2021-07-17 12:47:50|436.57|431.17|436.54|431.14|436.58|431.18|436.53|431.13|7
1626526080000|2021-07-17 12:48:00|436.53|431.13|436.59|431.19|436.59|431.19|436.53|431.13|15
1626526090000|2021-07-17 12:48:10|436.6|431.2|436.6|431.2|436.64|431.24|436.6|431.2|7
1626526100000|2021-07-17 12:48:20|436.59|431.19|436.6|431.2|436.62|431.22|436.58|431.18|8
1626526110000|2021-07-17 12:48:30|436.59|431.19|436.58|431.18|436.59|431.19|436.55|431.15|9
1626526120000|2021-07-17 12:48:40|436.59|431.19|436.45|431.05|436.59|431.19|436.45|431.05|14
1626526130000|2021-07-17 12:48:50|436.46|431.06|436.24|430.84|436.46|431.06|436.24|430.84|15
1626526140000|2021-07-17 12:49:00|436.25|430.85|436.26|430.86|436.27|430.87|436.24|430.84|11
1626526150000|2021-07-17 12:49:10|436.2|430.8|436.25|430.85|436.25|430.85|436.19|430.79|12
1626526160000|2021-07-17 12:49:20|436.24|430.84|436.34|430.94|436.4|431|436.24|430.84|15
1626526170000|2021-07-17 12:49:30|436.35|430.95|436.45|431.05|436.45|431.05|436.35|430.95|14
1626526180000|2021-07-17 12:49:40|436.46|431.06|436.46|431.06|436.47|431.07|436.45|431.05|5
1626526190000|2021-07-17 12:49:50|436.47|431.07|436.47|431.07|436.47|431.07|436.47|431.07|1
1626526200000|2021-07-17 12:50:00|436.46|431.06|436.43|431.03|436.47|431.07|436.42|431.02|12
1626526210000|2021-07-17 12:50:10|436.44|431.04|436.44|431.04|436.46|431.06|436.43|431.03|6
1626526220000|2021-07-17 12:50:20|436.45|431.05|436.45|431.05|436.45|431.05|436.44|431.04|5
1626526230000|2021-07-17 12:50:30|436.44|431.04|436.38|430.98|436.45|431.05|436.36|430.96|14
1626526240000|2021-07-17 12:50:40|436.39|430.99|436.37|430.97|436.39|430.99|436.37|430.97|7
1626526250000|2021-07-17 12:50:50|436.38|430.98|436.36|430.96|436.39|430.99|436.36|430.96|4
1626526260000|2021-07-17 12:51:00|436.35|430.95|436.31|430.91|436.37|430.97|436.31|430.91|12
1626526270000|2021-07-17 12:51:10|436.3|430.9|436.02|430.62|436.3|430.9|436.02|430.62|28
1626526280000|2021-07-17 12:51:20|435.99|430.59|435.9|430.5|435.99|430.59|435.86|430.46|17
1626526290000|2021-07-17 12:51:30|435.92|430.52|435.97|430.57|436.01|430.61|435.9|430.5|19
1626526300000|2021-07-17 12:51:40|435.98|430.58|435.97|430.57|435.98|430.58|435.97|430.57|8
1626526310000|2021-07-17 12:51:50|435.94|430.54|435.95|430.55|435.96|430.56|435.93|430.53|10
1626526320000|2021-07-17 12:52:00|435.96|430.56|436.04|430.64|436.04|430.64|435.96|430.56|9
1626526330000|2021-07-17 12:52:10|436.03|430.63|436.04|430.64|436.04|430.64|435.97|430.57|8
1626526340000|2021-07-17 12:52:20|436.06|430.66|436.07|430.67|436.08|430.68|436.06|430.66|4
1626526350000|2021-07-17 12:52:30|436.06|430.66|436.07|430.67|436.07|430.67|436.06|430.66|2
1626526360000|2021-07-17 12:52:40|436.08|430.68|436.07|430.67|436.08|430.68|436.04|430.64|5
1626526370000|2021-07-17 12:52:50|436.08|430.68|436.08|430.68|436.08|430.68|436.07|430.67|3
1626526390000|2021-07-17 12:53:10|436.07|430.67|436.12|430.72|436.12|430.72|436.07|430.67|13
1626526400000|2021-07-17 12:53:20|436.14|430.74|436.17|430.77|436.17|430.77|436.14|430.74|11
1626526410000|2021-07-17 12:53:30|436.16|430.76|436.15|430.75|436.17|430.77|436.14|430.74|12
1626526420000|2021-07-17 12:53:40|436.16|430.76|436.25|430.85|436.26|430.86|436.16|430.76|6
1626526430000|2021-07-17 12:53:50|436.26|430.86|436.29|430.89|436.29|430.89|436.25|430.85|4
1626526440000|2021-07-17 12:54:00|436.28|430.88|436.25|430.85|436.28|430.88|436.2|430.8|11
1626526450000|2021-07-17 12:54:10|436.26|430.86|436.28|430.88|436.28|430.88|436.25|430.85|9
1626526460000|2021-07-17 12:54:20|436.27|430.87|436.26|430.86|436.27|430.87|436.26|430.86|2
1626526470000|2021-07-17 12:54:30|436.27|430.87|436.27|430.87|436.27|430.87|436.26|430.86|7
1626526480000|2021-07-17 12:54:40|436.26|430.86|436.25|430.85|436.27|430.87|436.25|430.85|6
1626526490000|2021-07-17 12:54:50|436.26|430.86|436.26|430.86|436.26|430.86|436.26|430.86|1
1626526500000|2021-07-17 12:55:00|436.24|430.84|436.23|430.83|436.24|430.84|436.2|430.8|15
1626526510000|2021-07-17 12:55:10|436.22|430.82|436.22|430.82|436.22|430.82|436.2|430.8|12
1626526520000|2021-07-17 12:55:20|436.21|430.81|436.05|430.65|436.22|430.82|436.05|430.65|16
1626526530000|2021-07-17 12:55:30|436.06|430.66|436.02|430.62|436.07|430.67|436.02|430.62|17
1626526540000|2021-07-17 12:55:40|436.03|430.63|436.06|430.66|436.07|430.67|436.02|430.62|14
1626526550000|2021-07-17 12:55:50|436.08|430.68|436.04|430.64|436.13|430.73|436.04|430.64|9
1626526560000|2021-07-17 12:56:00|436.05|430.65|436.08|430.68|436.08|430.68|436.05|430.65|2
1626526570000|2021-07-17 12:56:10|436.11|430.71|436.11|430.71|436.11|430.71|436.11|430.71|1
1626526580000|2021-07-17 12:56:20|436.12|430.72|436.21|430.81|436.25|430.85|436.12|430.72|14
1626526590000|2021-07-17 12:56:30|436.22|430.82|436.22|430.82|436.22|430.82|436.21|430.81|5
1626526600000|2021-07-17 12:56:40|436.21|430.81|436.21|430.81|436.21|430.81|436.18|430.78|10
1626526610000|2021-07-17 12:56:50|436.2|430.8|436.21|430.81|436.22|430.82|436.2|430.8|5
1626526620000|2021-07-17 12:57:00|436.22|430.82|436.22|430.82|436.22|430.82|436.22|430.82|1
1626526630000|2021-07-17 12:57:10|436.21|430.81|436.22|430.82|436.22|430.82|436.21|430.81|2
1626526640000|2021-07-17 12:57:20|436.23|430.83|436.23|430.83|436.23|430.83|436.22|430.82|3
1626526650000|2021-07-17 12:57:30|436.22|430.82|436.55|431.15|436.55|431.15|436.21|430.81|16
1626526660000|2021-07-17 12:57:40|436.53|431.13|436.59|431.19|436.68|431.28|436.53|431.13|13
1626526670000|2021-07-17 12:57:50|436.6|431.2|436.59|431.19|436.67|431.27|436.57|431.17|21
1626526680000|2021-07-17 12:58:00|436.6|431.2|436.56|431.16|436.6|431.2|436.53|431.13|9
1626526690000|2021-07-17 12:58:10|436.6|431.2|436.52|431.12|436.6|431.2|436.49|431.09|13
1626526700000|2021-07-17 12:58:20|436.5|431.1|436.52|431.12|436.52|431.12|436.5|431.1|4
1626526710000|2021-07-17 12:58:30|436.51|431.11|436.47|431.07|436.51|431.11|436.47|431.07|8
1626526720000|2021-07-17 12:58:40|436.48|431.08|436.43|431.03|436.48|431.08|436.43|431.03|5
1626526730000|2021-07-17 12:58:50|436.44|431.04|436.5|431.1|436.52|431.12|436.42|431.02|11
1626526740000|2021-07-17 12:59:00|436.51|431.11|436.49|431.09|436.51|431.11|436.49|431.09|10
1626526750000|2021-07-17 12:59:10|436.5|431.1|436.48|431.08|436.51|431.11|436.48|431.08|16
1626526760000|2021-07-17 12:59:20|436.49|431.09|436.5|431.1|436.5|431.1|436.48|431.08|10
1626526770000|2021-07-17 12:59:30|436.51|431.11|436.5|431.1|436.53|431.13|436.49|431.09|9
1626526780000|2021-07-17 12:59:40|436.51|431.11|436.55|431.15|436.57|431.17|436.51|431.11|10
1626526790000|2021-07-17 12:59:50|436.54|431.14|436.48|431.08|436.54|431.14|436.48|431.08|9
1626526800000|2021-07-17 13:00:00|436.5|431.1|436.48|431.08|436.5|431.1|436.46|431.06|10
1626526810000|2021-07-17 13:00:10|436.47|431.07|436.7|431.3|436.7|431.3|436.47|431.07|15
1626526820000|2021-07-17 13:00:20|436.69|431.29|436.63|431.23|436.71|431.31|436.63|431.23|15
1626526830000|2021-07-17 13:00:30|436.65|431.25|436.68|431.28|436.77|431.37|436.49|431.09|24
1626526840000|2021-07-17 13:00:40|436.67|431.27|436.7|431.3|436.7|431.3|436.65|431.25|17
1626526850000|2021-07-17 13:00:50|436.69|431.29|436.65|431.25|436.69|431.29|436.64|431.24|18
1626526860000|2021-07-17 13:01:00|436.62|431.22|436.67|431.27|436.67|431.27|436.53|431.13|22
1626526870000|2021-07-17 13:01:10|436.66|431.26|436.63|431.23|436.66|431.26|436.61|431.21|17
1626526880000|2021-07-17 13:01:20|436.62|431.22|436.63|431.23|436.66|431.26|436.62|431.22|12
1626526890000|2021-07-17 13:01:30|436.64|431.24|436.66|431.26|436.66|431.26|436.64|431.24|9
1626526900000|2021-07-17 13:01:40|436.69|431.29|436.79|431.39|436.79|431.39|436.69|431.29|11
1626526910000|2021-07-17 13:01:50|436.81|431.41|436.8|431.4|436.81|431.41|436.77|431.37|10
1626526920000|2021-07-17 13:02:00|436.82|431.42|436.5|431.1|436.88|431.48|436.5|431.1|27
1626526930000|2021-07-17 13:02:10|436.49|431.09|436.58|431.18|436.58|431.18|436.48|431.08|18
1626526940000|2021-07-17 13:02:20|436.57|431.17|436.55|431.15|436.57|431.17|436.54|431.14|7
1626526950000|2021-07-17 13:02:30|436.58|431.18|436.58|431.18|436.59|431.19|436.56|431.16|8
1626526960000|2021-07-17 13:02:40|436.57|431.17|436.72|431.32|436.72|431.32|436.57|431.17|10
1626526970000|2021-07-17 13:02:50|436.73|431.33|436.75|431.35|436.77|431.37|436.73|431.33|7
1626526980000|2021-07-17 13:03:00|436.78|431.38|436.77|431.37|436.78|431.38|436.75|431.35|7
1626526990000|2021-07-17 13:03:10|436.78|431.38|436.76|431.36|436.78|431.38|436.76|431.36|10
1626527000000|2021-07-17 13:03:20|436.77|431.37|436.76|431.36|436.77|431.37|436.76|431.36|4
1626527010000|2021-07-17 13:03:30|436.77|431.37|436.77|431.37|436.78|431.38|436.77|431.37|3
1626527020000|2021-07-17 13:03:40|436.76|431.36|436.74|431.34|436.76|431.36|436.74|431.34|9
1626527030000|2021-07-17 13:03:50|436.75|431.35|436.76|431.36|436.77|431.37|436.75|431.35|4
1626527040000|2021-07-17 13:04:00|436.77|431.37|436.77|431.37|436.79|431.39|436.76|431.36|13
1626527050000|2021-07-17 13:04:10|436.78|431.38|436.68|431.28|436.79|431.39|436.67|431.27|17
1626527060000|2021-07-17 13:04:20|436.69|431.29|436.7|431.3|436.71|431.31|436.67|431.27|5
1626527070000|2021-07-17 13:04:30|436.71|431.31|436.7|431.3|436.72|431.32|436.7|431.3|14
1626527080000|2021-07-17 13:04:40|436.64|431.24|436.63|431.23|436.65|431.25|436.63|431.23|10
1626527090000|2021-07-17 13:04:50|436.64|431.24|436.65|431.25|436.66|431.26|436.63|431.23|14
1626527100000|2021-07-17 13:05:00|436.63|431.23|436.78|431.38|436.78|431.38|436.63|431.23|19
1626527110000|2021-07-17 13:05:10|436.77|431.37|436.91|431.51|436.92|431.52|436.77|431.37|15
1626527120000|2021-07-17 13:05:20|436.95|431.55|436.98|431.58|436.99|431.59|436.95|431.55|14
1626527130000|2021-07-17 13:05:30|436.99|431.59|436.97|431.57|437|431.6|436.96|431.56|18
1626527140000|2021-07-17 13:05:40|436.98|431.58|436.99|431.59|437|431.6|436.97|431.57|13
1626527150000|2021-07-17 13:05:50|436.97|431.57|437.04|431.64|437.06|431.66|436.97|431.57|13
1626527160000|2021-07-17 13:06:00|437.05|431.65|437.04|431.64|437.06|431.66|437.03|431.63|10
1626527170000|2021-07-17 13:06:10|437.05|431.65|437.06|431.66|437.08|431.68|437.05|431.65|15
1626527180000|2021-07-17 13:06:20|437.07|431.67|437.07|431.67|437.07|431.67|437.05|431.65|11
1626527190000|2021-07-17 13:06:30|437.06|431.66|437.07|431.67|437.13|431.73|437.05|431.65|12
1626527200000|2021-07-17 13:06:40|437.08|431.68|437.06|431.66|437.09|431.69|437.06|431.66|8
1626527210000|2021-07-17 13:06:50|437.07|431.67|437.08|431.68|437.08|431.68|437.06|431.66|6
1626527220000|2021-07-17 13:07:00|437.1|431.7|437.12|431.72|437.12|431.72|437.08|431.68|10
1626527230000|2021-07-17 13:07:10|437.08|431.68|437.08|431.68|437.09|431.69|437.04|431.64|13
1626527240000|2021-07-17 13:07:20|437.06|431.66|437.09|431.69|437.09|431.69|437.05|431.65|14
1626527250000|2021-07-17 13:07:30|437.08|431.68|437.16|431.76|437.17|431.77|437.08|431.68|16
1626527260000|2021-07-17 13:07:40|437.15|431.75|437.16|431.76|437.17|431.77|437.15|431.75|4
1626527270000|2021-07-17 13:07:50|437.15|431.75|437.17|431.77|437.17|431.77|437.15|431.75|2
1626527290000|2021-07-17 13:08:10|437.18|431.78|437.22|431.82|437.22|431.82|437.18|431.78|9
1626527300000|2021-07-17 13:08:20|437.2|431.8|437.2|431.8|437.2|431.8|437.2|431.8|1
1626527310000|2021-07-17 13:08:30|437.18|431.78|437.11|431.71|437.19|431.79|437.11|431.71|7
1626527320000|2021-07-17 13:08:40|437.1|431.7|437.11|431.71|437.11|431.71|437.1|431.7|2
1626527330000|2021-07-17 13:08:50|437.1|431.7|436.94|431.54|437.1|431.7|436.94|431.54|13
1626527340000|2021-07-17 13:09:00|436.88|431.48|436.88|431.48|436.9|431.5|436.87|431.47|9
1626527350000|2021-07-17 13:09:10|436.89|431.49|436.96|431.56|436.97|431.57|436.87|431.47|10
1626527360000|2021-07-17 13:09:20|436.95|431.55|436.95|431.55|436.97|431.57|436.95|431.55|9
1626527370000|2021-07-17 13:09:30|436.94|431.54|436.9|431.5|436.95|431.55|436.9|431.5|17
1626527380000|2021-07-17 13:09:40|436.89|431.49|436.74|431.34|436.89|431.49|436.74|431.34|18
1626527390000|2021-07-17 13:09:50|436.72|431.32|436.76|431.36|436.81|431.41|436.72|431.32|16
1626527400000|2021-07-17 13:10:00|436.78|431.38|436.95|431.55|436.95|431.55|436.76|431.36|14
1626527410000|2021-07-17 13:10:10|436.94|431.54|437.04|431.64|437.05|431.65|436.94|431.54|13
1626527420000|2021-07-17 13:10:20|437.06|431.66|437.06|431.66|437.06|431.66|437.05|431.65|5
1626527430000|2021-07-17 13:10:30|437.07|431.67|437.1|431.7|437.1|431.7|437.07|431.67|14
1626527440000|2021-07-17 13:10:40|437.09|431.69|437.06|431.66|437.09|431.69|437.04|431.64|10
1626527450000|2021-07-17 13:10:50|437.07|431.67|437.07|431.67|437.08|431.68|437.07|431.67|5
1626527460000|2021-07-17 13:11:00|437.08|431.68|437.01|431.61|437.09|431.69|437.01|431.61|8
1626527470000|2021-07-17 13:11:10|437|431.6|437.01|431.61|437.01|431.61|437|431.6|6
1626527480000|2021-07-17 13:11:20|437|431.6|436.93|431.53|437|431.6|436.93|431.53|5
1626527490000|2021-07-17 13:11:30|436.92|431.52|436.96|431.56|436.97|431.57|436.92|431.52|19
1626527500000|2021-07-17 13:11:40|436.95|431.55|436.87|431.47|436.97|431.57|436.87|431.47|14
1626527510000|2021-07-17 13:11:50|436.84|431.44|436.89|431.49|436.9|431.5|436.83|431.43|10
1626527520000|2021-07-17 13:12:00|436.9|431.5|436.88|431.48|436.91|431.51|436.88|431.48|13
1626527530000|2021-07-17 13:12:10|436.86|431.46|436.84|431.44|436.86|431.46|436.84|431.44|9
1626527540000|2021-07-17 13:12:20|436.85|431.45|436.77|431.37|436.86|431.46|436.77|431.37|7
1626527550000|2021-07-17 13:12:30|436.8|431.4|436.8|431.4|436.8|431.4|436.77|431.37|5
1626527560000|2021-07-17 13:12:40|436.82|431.42|436.85|431.45|436.87|431.47|436.8|431.4|16
1626527570000|2021-07-17 13:12:50|436.84|431.44|436.77|431.37|436.85|431.45|436.77|431.37|10
1626527580000|2021-07-17 13:13:00|436.76|431.36|436.86|431.46|436.86|431.46|436.76|431.36|10
1626527590000|2021-07-17 13:13:10|436.87|431.47|436.88|431.48|436.9|431.5|436.87|431.47|15
1626527600000|2021-07-17 13:13:20|436.87|431.47|436.87|431.47|436.88|431.48|436.86|431.46|8
1626527610000|2021-07-17 13:13:30|436.86|431.46|436.88|431.48|436.89|431.49|436.86|431.46|15
1626527620000|2021-07-17 13:13:40|436.87|431.47|436.85|431.45|436.92|431.52|436.85|431.45|17
1626527630000|2021-07-17 13:13:50|436.86|431.46|436.89|431.49|436.89|431.49|436.86|431.46|14
1626527640000|2021-07-17 13:14:00|436.91|431.51|436.86|431.46|436.91|431.51|436.83|431.43|12
1626527650000|2021-07-17 13:14:10|436.87|431.47|436.87|431.47|436.88|431.48|436.85|431.45|9
1626527660000|2021-07-17 13:14:20|436.88|431.48|436.75|431.35|436.88|431.48|436.75|431.35|6
1626527670000|2021-07-17 13:14:30|436.76|431.36|436.75|431.35|436.77|431.37|436.74|431.34|14
1626527680000|2021-07-17 13:14:40|436.74|431.34|436.7|431.3|436.74|431.34|436.66|431.26|12
1626527690000|2021-07-17 13:14:50|436.68|431.28|436.79|431.39|436.79|431.39|436.68|431.28|18
1626527700000|2021-07-17 13:15:00|436.78|431.38|436.88|431.48|436.9|431.5|436.77|431.37|19
1626527710000|2021-07-17 13:15:10|436.89|431.49|437.03|431.63|437.09|431.69|436.89|431.49|19
1626527720000|2021-07-17 13:15:20|437.01|431.61|436.99|431.59|437.03|431.63|436.98|431.58|17
1626527730000|2021-07-17 13:15:30|436.98|431.58|436.85|431.45|436.98|431.58|436.83|431.43|13
1626527740000|2021-07-17 13:15:40|436.84|431.44|436.26|430.86|436.84|431.44|436.26|430.86|24
1626527750000|2021-07-17 13:15:50|436.25|430.85|436.08|430.68|436.25|430.85|436.08|430.68|3
1626527760000|2021-07-17 13:16:00|436.07|430.67|435.8|430.4|436.1|430.7|435.8|430.4|23
1626527770000|2021-07-17 13:16:10|435.78|430.38|435.6|430.2|435.8|430.4|435.58|430.18|21
1626527780000|2021-07-17 13:16:20|435.71|430.31|435.27|429.87|435.71|430.31|435.27|429.87|15
1626527790000|2021-07-17 13:16:30|435.26|429.86|435.17|429.77|435.32|429.92|435.17|429.77|19
1626527800000|2021-07-17 13:16:40|435.18|429.78|435.01|429.61|435.18|429.78|435.01|429.61|16
1626527810000|2021-07-17 13:16:50|435.02|429.62|435.05|429.65|435.09|429.69|435.02|429.62|21
1626527820000|2021-07-17 13:17:00|435.04|429.64|435.07|429.67|435.07|429.67|435.03|429.63|15
1626527830000|2021-07-17 13:17:10|435.08|429.68|435.21|429.81|435.21|429.81|435.08|429.68|20
1626527850000|2021-07-17 13:17:30|435.24|429.84|435.47|430.07|435.47|430.07|435.24|429.84|19
1626527860000|2021-07-17 13:17:40|435.46|430.06|435.6|430.2|435.6|430.2|435.46|430.06|21
1626527870000|2021-07-17 13:17:50|435.59|430.19|435.56|430.16|435.61|430.21|435.55|430.15|25
1626527880000|2021-07-17 13:18:00|435.58|430.18|435.55|430.15|435.58|430.18|435.55|430.15|9
1626527890000|2021-07-17 13:18:10|435.56|430.16|435.55|430.15|435.56|430.16|435.54|430.14|6
1626527900000|2021-07-17 13:18:20|435.54|430.14|435.26|429.86|435.55|430.15|435.25|429.85|14
1626527910000|2021-07-17 13:18:30|435.3|429.9|435.16|429.76|435.31|429.91|435.15|429.75|21
1626527920000|2021-07-17 13:18:40|435.15|429.75|435.29|429.89|435.29|429.89|435.15|429.75|20
1626527930000|2021-07-17 13:18:50|435.28|429.88|435.18|429.78|435.28|429.88|435.16|429.76|15
1626527940000|2021-07-17 13:19:00|435.21|429.81|435.03|429.63|435.33|429.93|435.03|429.63|24
1626527950000|2021-07-17 13:19:10|435.06|429.66|435.15|429.75|435.22|429.82|435.03|429.63|24
1626527960000|2021-07-17 13:19:20|435.13|429.73|435.04|429.64|435.14|429.74|435.04|429.64|11
1626527970000|2021-07-17 13:19:30|435.05|429.65|435.11|429.71|435.11|429.71|435.05|429.65|13
1626527980000|2021-07-17 13:19:40|435.13|429.73|435.13|429.73|435.13|429.73|435.12|429.72|7
1626527990000|2021-07-17 13:19:50|435.14|429.74|435.27|429.87|435.27|429.87|435.13|429.73|10
1626528000000|2021-07-17 13:20:00|435.26|429.86|435.28|429.88|435.3|429.9|435.26|429.86|12
1626528010000|2021-07-17 13:20:10|435.25|429.85|435.33|429.93|435.33|429.93|435.25|429.85|17
1626528020000|2021-07-17 13:20:20|435.32|429.92|435.51|430.11|435.54|430.14|435.32|429.92|17
1626528030000|2021-07-17 13:20:30|435.53|430.13|435.51|430.11|435.54|430.14|435.48|430.08|14
1626528040000|2021-07-17 13:20:40|435.53|430.13|435.59|430.19|435.59|430.19|435.53|430.13|9
1626528050000|2021-07-17 13:20:50|435.62|430.22|435.61|430.21|435.62|430.22|435.6|430.2|4
1626528060000|2021-07-17 13:21:00|435.62|430.22|435.87|430.47|435.87|430.47|435.61|430.21|14
1626528070000|2021-07-17 13:21:10|435.88|430.48|436.16|430.76|436.16|430.76|435.88|430.48|13
1626528080000|2021-07-17 13:21:20|436.17|430.77|436.3|430.9|436.34|430.94|436.17|430.77|23
1626528090000|2021-07-17 13:21:30|436.29|430.89|436.31|430.91|436.32|430.92|436.28|430.88|14
1626528100000|2021-07-17 13:21:40|436.3|430.9|436.29|430.89|436.31|430.91|436.29|430.89|8
1626528110000|2021-07-17 13:21:50|436.3|430.9|436.32|430.92|436.32|430.92|436.29|430.89|7
1626528120000|2021-07-17 13:22:00|436.31|430.91|436.31|430.91|436.33|430.93|436.31|430.91|7
1626528130000|2021-07-17 13:22:10|436.32|430.92|436.33|430.93|436.33|430.93|436.32|430.92|2
1626528140000|2021-07-17 13:22:20|436.37|430.97|436.42|431.02|436.46|431.06|436.37|430.97|8
1626528150000|2021-07-17 13:22:30|436.41|431.01|436.32|430.92|436.41|431.01|436.28|430.88|11
1626528160000|2021-07-17 13:22:40|436.33|430.93|436.32|430.92|436.33|430.93|436.32|430.92|2
1626528170000|2021-07-17 13:22:50|436.33|430.93|436.42|431.02|436.42|431.02|436.33|430.93|5
1626528180000|2021-07-17 13:23:00|436.43|431.03|436.3|430.9|436.43|431.03|436.3|430.9|7
1626528190000|2021-07-17 13:23:10|436.26|430.86|436.08|430.68|436.26|430.86|436.08|430.68|15
1626528200000|2021-07-17 13:23:20|436.1|430.7|435.95|430.55|436.14|430.74|435.95|430.55|11
1626528210000|2021-07-17 13:23:30|435.96|430.56|435.88|430.48|435.96|430.56|435.88|430.48|11
1626528220000|2021-07-17 13:23:40|435.89|430.49|435.73|430.33|435.89|430.49|435.62|430.22|28
1626528230000|2021-07-17 13:23:50|435.74|430.34|435.71|430.31|435.75|430.35|435.7|430.3|18
1626528240000|2021-07-17 13:24:00|435.73|430.33|435.51|430.11|435.73|430.33|435.51|430.11|22
1626528250000|2021-07-17 13:24:10|435.49|430.09|435.46|430.06|435.59|430.19|435.44|430.04|27
1626528260000|2021-07-17 13:24:20|435.37|429.97|435.41|430.01|435.41|430.01|435.35|429.95|20
1626528270000|2021-07-17 13:24:30|435.42|430.02|435.42|430.02|435.43|430.03|435.41|430.01|4
1626528280000|2021-07-17 13:24:40|435.41|430.01|435.35|429.95|435.41|430.01|435.34|429.94|10
1626528290000|2021-07-17 13:24:50|435.34|429.94|435.24|429.84|435.34|429.94|435.24|429.84|7
1626528300000|2021-07-17 13:25:00|435.22|429.82|435.28|429.88|435.29|429.89|435.22|429.82|14
1626528310000|2021-07-17 13:25:10|435.3|429.9|435.27|429.87|435.3|429.9|435.24|429.84|12
1626528320000|2021-07-17 13:25:20|435.28|429.88|435.46|430.06|435.46|430.06|435.28|429.88|12
1626528330000|2021-07-17 13:25:30|435.45|430.05|435.56|430.16|435.58|430.18|435.45|430.05|19
1626528340000|2021-07-17 13:25:40|435.55|430.15|435.58|430.18|435.58|430.18|435.54|430.14|12
1626528350000|2021-07-17 13:25:50|435.61|430.21|435.72|430.32|435.88|430.48|435.6|430.2|23
1626528360000|2021-07-17 13:26:00|435.68|430.28|435.52|430.12|435.68|430.28|435.51|430.11|13
1626528370000|2021-07-17 13:26:10|435.51|430.11|435.52|430.12|435.54|430.14|435.51|430.11|4
1626528380000|2021-07-17 13:26:20|435.53|430.13|435.51|430.11|435.53|430.13|435.51|430.11|10
1626528390000|2021-07-17 13:26:30|435.52|430.12|435.51|430.11|435.53|430.13|435.51|430.11|13
1626528400000|2021-07-17 13:26:40|435.48|430.08|435.41|430.01|435.48|430.08|435.39|429.99|14
1626528410000|2021-07-17 13:26:50|435.36|429.96|435.05|429.65|435.36|429.96|435.05|429.65|25
1626528420000|2021-07-17 13:27:00|435.03|429.63|434.99|429.59|435.03|429.63|434.99|429.59|11
1626528430000|2021-07-17 13:27:10|434.98|429.58|434.94|429.54|434.98|429.58|434.93|429.53|13
1626528440000|2021-07-17 13:27:20|434.93|429.53|434.88|429.48|434.94|429.54|434.88|429.48|13
1626528450000|2021-07-17 13:27:30|434.87|429.47|434.72|429.32|434.87|429.47|434.6|429.2|26
1626528460000|2021-07-17 13:27:40|434.71|429.31|434.59|429.19|434.72|429.32|434.59|429.19|16
1626528470000|2021-07-17 13:27:50|434.61|429.21|434.59|429.19|434.65|429.25|434.56|429.16|18
1626528480000|2021-07-17 13:28:00|434.6|429.2|434.59|429.19|434.61|429.21|434.55|429.15|21
1626528490000|2021-07-17 13:28:10|434.54|429.14|434.27|428.87|434.54|429.14|434.27|428.87|18
1626528500000|2021-07-17 13:28:20|434.26|428.86|434.32|428.92|434.37|428.97|434.18|428.78|24
1626528510000|2021-07-17 13:28:30|434.31|428.91|434.29|428.89|434.31|428.91|434.25|428.85|18
1626528520000|2021-07-17 13:28:40|434.28|428.88|434.47|429.07|434.47|429.07|434.28|428.88|18
1626528530000|2021-07-17 13:28:50|434.5|429.1|434.35|428.95|434.52|429.12|434.34|428.94|16
1626528540000|2021-07-17 13:29:00|434.37|428.97|434.36|428.96|434.39|428.99|434.35|428.95|12
1626528550000|2021-07-17 13:29:10|434.37|428.97|434.35|428.95|434.42|429.02|434.27|428.87|25
1626528560000|2021-07-17 13:29:20|434.36|428.96|434.45|429.05|434.47|429.07|434.34|428.94|14
1626528570000|2021-07-17 13:29:30|434.46|429.06|434.42|429.02|434.46|429.06|434.4|429|13
1626528580000|2021-07-17 13:29:40|434.41|429.01|434.23|428.83|434.43|429.03|434.2|428.8|26
1626528590000|2021-07-17 13:29:50|434.24|428.84|434.23|428.83|434.26|428.86|434.22|428.82|7
1626528600000|2021-07-17 13:30:00|434.24|428.84|434.42|429.02|434.43|429.03|434.24|428.84|17
1626528610000|2021-07-17 13:30:10|434.43|429.03|434.36|428.96|434.44|429.04|434.35|428.95|12
1626528620000|2021-07-17 13:30:20|434.34|428.94|434.43|429.03|434.43|429.03|434.34|428.94|8
1626528630000|2021-07-17 13:30:30|434.44|429.04|434.44|429.04|434.45|429.05|434.42|429.02|21
1626528640000|2021-07-17 13:30:40|434.43|429.03|434.59|429.19|434.6|429.2|434.43|429.03|15
1626528650000|2021-07-17 13:30:50|434.6|429.2|434.6|429.2|434.61|429.21|434.6|429.2|3
1626528660000|2021-07-17 13:31:00|434.61|429.21|434.55|429.15|434.62|429.22|434.55|429.15|8
1626528670000|2021-07-17 13:31:10|434.49|429.09|434.35|428.95|434.49|429.09|434.35|428.95|11
1626528680000|2021-07-17 13:31:20|434.36|428.96|434.41|429.01|434.44|429.04|434.33|428.93|14
1626528690000|2021-07-17 13:31:30|434.39|428.99|434.39|428.99|434.39|428.99|434.35|428.95|10
1626528700000|2021-07-17 13:31:40|434.3|428.9|434.35|428.95|434.39|428.99|434.3|428.9|10
1626528710000|2021-07-17 13:31:50|434.33|428.93|434.35|428.95|434.35|428.95|434.31|428.91|3
1626528720000|2021-07-17 13:32:00|434.33|428.93|434.35|428.95|434.35|428.95|434.33|428.93|3
1626528730000|2021-07-17 13:32:10|434.37|428.97|434.5|429.1|434.5|429.1|434.37|428.97|10
1626528740000|2021-07-17 13:32:20|434.51|429.11|434.58|429.18|434.61|429.21|434.5|429.1|18
1626528750000|2021-07-17 13:32:30|434.57|429.17|434.63|429.23|434.63|429.23|434.57|429.17|7
1626528760000|2021-07-17 13:32:40|434.64|429.24|434.75|429.35|434.76|429.36|434.61|429.21|13
1626528770000|2021-07-17 13:32:50|434.74|429.34|434.8|429.4|434.82|429.42|434.74|429.34|15
1626528780000|2021-07-17 13:33:00|434.79|429.39|434.79|429.39|434.81|429.41|434.76|429.36|12
1626528790000|2021-07-17 13:33:10|434.74|429.34|434.81|429.41|434.81|429.41|434.74|429.34|11
1626528800000|2021-07-17 13:33:20|434.82|429.42|435.08|429.68|435.08|429.68|434.82|429.42|9
1626528810000|2021-07-17 13:33:30|435.1|429.7|435.3|429.9|435.3|429.9|435.1|429.7|10
1626528820000|2021-07-17 13:33:40|435.33|429.93|435.29|429.89|435.34|429.94|435.29|429.89|12
1626528830000|2021-07-17 13:33:50|435.3|429.9|435.3|429.9|435.3|429.9|435.26|429.86|13
1626528840000|2021-07-17 13:34:00|435.29|429.89|435.23|429.83|435.29|429.89|435.21|429.81|14
1626528850000|2021-07-17 13:34:10|435.21|429.81|435.21|429.81|435.22|429.82|435.19|429.79|11
1626528860000|2021-07-17 13:34:20|435.16|429.76|435.06|429.66|435.16|429.76|435.06|429.66|16
1626528870000|2021-07-17 13:34:30|435.07|429.67|435.04|429.64|435.07|429.67|435.04|429.64|4
1626528880000|2021-07-17 13:34:40|435.05|429.65|435|429.6|435.09|429.69|434.99|429.59|18
1626528890000|2021-07-17 13:34:50|434.99|429.59|434.97|429.57|434.99|429.59|434.97|429.57|5
1626528900000|2021-07-17 13:35:00|434.98|429.58|435.02|429.62|435.03|429.63|434.97|429.57|10
1626528910000|2021-07-17 13:35:10|435.01|429.61|435.1|429.7|435.11|429.71|435.01|429.61|15
1626528920000|2021-07-17 13:35:20|435.09|429.69|435.15|429.75|435.17|429.77|435.09|429.69|10
1626528930000|2021-07-17 13:35:30|435.16|429.76|435.25|429.85|435.25|429.85|435.13|429.73|16
1626528940000|2021-07-17 13:35:40|435.24|429.84|435.32|429.92|435.32|429.92|435.24|429.84|15
1626528950000|2021-07-17 13:35:50|435.35|429.95|435.42|430.02|435.42|430.02|435.34|429.94|12
1626528960000|2021-07-17 13:36:00|435.43|430.03|435.43|430.03|435.45|430.05|435.42|430.02|13
1626528970000|2021-07-17 13:36:10|435.44|430.04|435.45|430.05|435.48|430.08|435.43|430.03|13
1626528980000|2021-07-17 13:36:20|435.46|430.06|435.51|430.11|435.51|430.11|435.44|430.04|11
1626528990000|2021-07-17 13:36:30|435.52|430.12|435.56|430.16|435.56|430.16|435.51|430.11|13
1626529000000|2021-07-17 13:36:40|435.57|430.17|435.58|430.18|435.61|430.21|435.55|430.15|20
1626529010000|2021-07-17 13:36:50|435.59|430.19|435.46|430.06|435.59|430.19|435.46|430.06|16
1626529020000|2021-07-17 13:37:00|435.47|430.07|435.5|430.1|435.51|430.11|435.46|430.06|11
1626529030000|2021-07-17 13:37:10|435.51|430.11|435.52|430.12|435.55|430.15|435.47|430.07|16
1626529040000|2021-07-17 13:37:20|435.53|430.13|435.52|430.12|435.54|430.14|435.51|430.11|10
1626529050000|2021-07-17 13:37:30|435.51|430.11|435.53|430.13|435.53|430.13|435.51|430.11|3
1626529060000|2021-07-17 13:37:40|435.52|430.12|435.53|430.13|435.54|430.14|435.52|430.12|7
1626529070000|2021-07-17 13:37:50|435.54|430.14|435.54|430.14|435.56|430.16|435.53|430.13|9
1626529080000|2021-07-17 13:38:00|435.53|430.13|435.57|430.17|435.58|430.18|435.53|430.13|9
1626529090000|2021-07-17 13:38:10|435.56|430.16|435.57|430.17|435.58|430.18|435.53|430.13|12
1626529100000|2021-07-17 13:38:20|435.56|430.16|435.53|430.13|435.56|430.16|435.52|430.12|10
1626529110000|2021-07-17 13:38:30|435.52|430.12|435.55|430.15|435.55|430.15|435.52|430.12|10
1626529120000|2021-07-17 13:38:40|435.57|430.17|435.49|430.09|435.58|430.18|435.48|430.08|5
1626529130000|2021-07-17 13:38:50|435.45|430.05|435.44|430.04|435.46|430.06|435.44|430.04|6
1626529140000|2021-07-17 13:39:00|435.45|430.05|435.5|430.1|435.52|430.12|435.44|430.04|15
1626529150000|2021-07-17 13:39:10|435.51|430.11|435.5|430.1|435.51|430.11|435.49|430.09|3
1626529160000|2021-07-17 13:39:20|435.49|430.09|435.5|430.1|435.5|430.1|435.48|430.08|6
1626529170000|2021-07-17 13:39:30|435.49|430.09|435.52|430.12|435.52|430.12|435.48|430.08|11
1626529180000|2021-07-17 13:39:40|435.51|430.11|435.53|430.13|435.53|430.13|435.51|430.11|4
1626529190000|2021-07-17 13:39:50|435.51|430.11|435.26|429.86|435.52|430.12|435.26|429.86|18
1626529200000|2021-07-17 13:40:00|435.25|429.85|435.29|429.89|435.3|429.9|435.2|429.8|22
1626529210000|2021-07-17 13:40:10|435.28|429.88|435.28|429.88|435.31|429.91|435.28|429.88|8
1626529220000|2021-07-17 13:40:20|435.29|429.89|435.39|429.99|435.4|430|435.28|429.88|19
1626529230000|2021-07-17 13:40:30|435.38|429.98|435.36|429.96|435.38|429.98|435.35|429.95|14
1626529240000|2021-07-17 13:40:40|435.37|429.97|435.43|430.03|435.43|430.03|435.36|429.96|6
1626529250000|2021-07-17 13:40:50|435.42|430.02|435.43|430.03|435.43|430.03|435.42|430.02|2
1626529260000|2021-07-17 13:41:00|435.42|430.02|435.36|429.96|435.42|430.02|435.35|429.95|6
1626529270000|2021-07-17 13:41:10|435.35|429.95|435.21|429.81|435.35|429.95|435.21|429.81|12
1626529280000|2021-07-17 13:41:20|435.22|429.82|435.17|429.77|435.22|429.82|435.17|429.77|9
1626529290000|2021-07-17 13:41:30|435.18|429.78|435.29|429.89|435.29|429.89|435.18|429.78|13
1626529300000|2021-07-17 13:41:40|435.3|429.9|435.29|429.89|435.31|429.91|435.28|429.88|8
1626529310000|2021-07-17 13:41:50|435.3|429.9|435.3|429.9|435.3|429.9|435.29|429.89|5
1626529320000|2021-07-17 13:42:00|435.29|429.89|435.31|429.91|435.32|429.92|435.28|429.88|12
1626529330000|2021-07-17 13:42:10|435.33|429.93|435.37|429.97|435.39|429.99|435.31|429.91|15
1626529340000|2021-07-17 13:42:20|435.38|429.98|435.52|430.12|435.59|430.19|435.38|429.98|20
1626529350000|2021-07-17 13:42:30|435.53|430.13|435.52|430.12|435.53|430.13|435.51|430.11|6
1626529360000|2021-07-17 13:42:40|435.53|430.13|435.53|430.13|435.53|430.13|435.53|430.13|1
1626529370000|2021-07-17 13:42:50|435.52|430.12|435.47|430.07|435.52|430.12|435.47|430.07|5
1626529380000|2021-07-17 13:43:00|435.45|430.05|435.46|430.06|435.46|430.06|435.45|430.05|2
1626529390000|2021-07-17 13:43:10|435.45|430.05|435.45|430.05|435.47|430.07|435.44|430.04|14
1626529400000|2021-07-17 13:43:20|435.44|430.04|435.5|430.1|435.57|430.17|435.43|430.03|14
1626529410000|2021-07-17 13:43:30|435.51|430.11|435.49|430.09|435.51|430.11|435.47|430.07|7
1626529420000|2021-07-17 13:43:40|435.51|430.11|435.56|430.16|435.57|430.17|435.49|430.09|8
1626529430000|2021-07-17 13:43:50|435.55|430.15|435.73|430.33|435.74|430.34|435.54|430.14|19
1626529440000|2021-07-17 13:44:00|435.8|430.4|436.24|430.84|436.24|430.84|435.8|430.4|24
1626529450000|2021-07-17 13:44:10|436.26|430.86|436.51|431.11|436.51|431.11|436.25|430.85|27
1626529460000|2021-07-17 13:44:20|436.49|431.09|437.09|431.69|437.12|431.72|436.49|431.09|26
1626529470000|2021-07-17 13:44:30|437.13|431.73|438.15|432.75|438.16|432.76|437.13|431.73|31
1626529480000|2021-07-17 13:44:40|438.19|432.79|438.15|432.75|438.33|432.93|438.14|432.74|24
1626529490000|2021-07-17 13:44:50|438.16|432.76|438.27|432.87|438.27|432.87|438|432.6|29
1626529500000|2021-07-17 13:45:00|438.31|432.91|439.1|433.7|439.13|433.73|438.31|432.91|30
1626529510000|2021-07-17 13:45:10|439.22|433.82|439.27|433.87|439.48|434.08|438.93|433.53|31
1626529520000|2021-07-17 13:45:20|439.3|433.9|439.23|433.83|439.63|434.23|439.22|433.82|32
1626529530000|2021-07-17 13:45:30|439.22|433.82|439.28|433.88|439.35|433.95|439.19|433.79|33
1626529540000|2021-07-17 13:45:40|439.27|433.87|439.34|433.94|439.36|433.96|439.21|433.81|30
1626529550000|2021-07-17 13:45:50|439.33|433.93|439.56|434.16|439.68|434.28|439.25|433.85|32
1626529560000|2021-07-17 13:46:00|439.54|434.14|439.78|434.38|439.94|434.54|439.44|434.04|35
1626529570000|2021-07-17 13:46:10|439.76|434.36|439.6|434.2|439.76|434.36|439.49|434.09|26
1626529580000|2021-07-17 13:46:20|439.57|434.17|439.6|434.2|439.71|434.31|439.55|434.15|25
1626529590000|2021-07-17 13:46:30|439.61|434.21|439.82|434.42|439.84|434.44|439.61|434.21|28
1626529600000|2021-07-17 13:46:40|439.86|434.46|439.62|434.22|439.88|434.48|439.53|434.13|26
1626529610000|2021-07-17 13:46:50|439.6|434.2|439.56|434.16|439.61|434.21|439.56|434.16|12
1626529620000|2021-07-17 13:47:00|439.58|434.18|439.48|434.08|439.68|434.28|439.48|434.08|32
1626529630000|2021-07-17 13:47:10|439.45|434.05|439.5|434.1|439.62|434.22|439.45|434.05|25
1626529640000|2021-07-17 13:47:20|439.49|434.09|439.73|434.33|439.73|434.33|439.43|434.03|22
1626529650000|2021-07-17 13:47:30|439.67|434.27|439.41|434.01|439.67|434.27|439.41|434.01|21
1626529660000|2021-07-17 13:47:40|439.44|434.04|439.47|434.07|439.66|434.26|439.42|434.02|25
1626529670000|2021-07-17 13:47:50|439.48|434.08|439.49|434.09|439.51|434.11|439.48|434.08|10
1626529680000|2021-07-17 13:48:00|439.48|434.08|439.51|434.11|439.51|434.11|439.31|433.91|19
1626529690000|2021-07-17 13:48:10|439.55|434.15|439.56|434.16|439.62|434.22|439.43|434.03|29
1626529700000|2021-07-17 13:48:20|439.55|434.15|439.49|434.09|439.55|434.15|439.48|434.08|22
1626529710000|2021-07-17 13:48:30|439.47|434.07|439.46|434.06|439.49|434.09|439.44|434.04|20
1626529720000|2021-07-17 13:48:40|439.47|434.07|439.47|434.07|439.49|434.09|439.46|434.06|8
1626529730000|2021-07-17 13:48:50|439.46|434.06|439.01|433.61|439.46|434.06|439.01|433.61|27
1626529740000|2021-07-17 13:49:00|439.02|433.62|439|433.6|439.18|433.78|438.98|433.58|23
1626529750000|2021-07-17 13:49:10|438.97|433.57|438.95|433.55|438.97|433.57|438.88|433.48|16
1626529760000|2021-07-17 13:49:20|438.94|433.54|438.89|433.49|439.06|433.66|438.89|433.49|19
1626529770000|2021-07-17 13:49:30|438.87|433.47|438.46|433.06|438.87|433.47|438.46|433.06|20
1626529780000|2021-07-17 13:49:40|438.47|433.07|438|432.6|438.47|433.07|437.92|432.52|27
1626529790000|2021-07-17 13:49:50|437.98|432.58|437.8|432.4|437.98|432.58|437.7|432.3|21
1626529800000|2021-07-17 13:50:00|437.78|432.38|437.72|432.32|437.88|432.48|437.72|432.32|14
1626529810000|2021-07-17 13:50:10|437.71|432.31|437.56|432.16|437.71|432.31|437.55|432.15|17
1626529820000|2021-07-17 13:50:20|437.55|432.15|437.44|432.04|437.57|432.17|437.44|432.04|14
1626529830000|2021-07-17 13:50:30|437.45|432.05|437.28|431.88|437.45|432.05|437.28|431.88|25
1626529840000|2021-07-17 13:50:40|437.24|431.84|437.11|431.71|437.24|431.84|437.05|431.65|28
1626529850000|2021-07-17 13:50:50|437.14|431.74|436.97|431.57|437.19|431.79|436.96|431.56|18
1626529860000|2021-07-17 13:51:00|436.98|431.58|436.87|431.47|436.98|431.58|436.87|431.47|14
1626529870000|2021-07-17 13:51:10|436.86|431.46|436.68|431.28|436.91|431.51|436.66|431.26|21
1626529880000|2021-07-17 13:51:20|436.69|431.29|436.49|431.09|436.69|431.29|436.49|431.09|16
1626529890000|2021-07-17 13:51:30|436.43|431.03|436.5|431.1|436.5|431.1|436.24|430.84|18
1626529900000|2021-07-17 13:51:40|436.55|431.15|436.49|431.09|436.55|431.15|436.48|431.08|12
1626529910000|2021-07-17 13:51:50|436.48|431.08|436.44|431.04|436.57|431.17|436.43|431.03|17
1626529920000|2021-07-17 13:52:00|436.43|431.03|436.5|431.1|436.5|431.1|436.43|431.03|12
1626529930000|2021-07-17 13:52:10|436.55|431.15|436.6|431.2|436.69|431.29|436.55|431.15|15
1626529940000|2021-07-17 13:52:20|436.61|431.21|436.3|430.9|436.61|431.21|436.21|430.81|24
1626529950000|2021-07-17 13:52:30|436.31|430.91|436.41|431.01|436.41|431.01|436.31|430.91|11
1626529960000|2021-07-17 13:52:40|436.4|431|436.47|431.07|436.49|431.09|436.39|430.99|18
1626529970000|2021-07-17 13:52:50|436.49|431.09|436.7|431.3|436.7|431.3|436.49|431.09|20
1626529980000|2021-07-17 13:53:00|436.71|431.31|436.7|431.3|436.71|431.31|436.67|431.27|10
1626529990000|2021-07-17 13:53:10|436.69|431.29|436.68|431.28|436.7|431.3|436.68|431.28|8
1626530000000|2021-07-17 13:53:20|436.69|431.29|436.7|431.3|436.7|431.3|436.69|431.29|2
1626530010000|2021-07-17 13:53:30|436.71|431.31|437.21|431.81|437.25|431.85|436.71|431.31|22
1626530020000|2021-07-17 13:53:40|437.23|431.83|437.13|431.73|437.25|431.85|437.1|431.7|16
1626530030000|2021-07-17 13:53:50|437.14|431.74|437.11|431.71|437.15|431.75|437.05|431.65|15
1626530040000|2021-07-17 13:54:00|437.1|431.7|437.29|431.89|437.3|431.9|437.1|431.7|13
1626530050000|2021-07-17 13:54:10|437.3|431.9|437.87|432.47|437.87|432.47|437.3|431.9|26
1626530060000|2021-07-17 13:54:20|437.88|432.48|437.9|432.5|437.94|432.54|437.84|432.44|22
1626530070000|2021-07-17 13:54:30|437.89|432.49|437.71|432.31|437.9|432.5|437.68|432.28|17
1626530080000|2021-07-17 13:54:40|437.72|432.32|437.91|432.51|437.91|432.51|437.6|432.2|21
1626530090000|2021-07-17 13:54:50|437.9|432.5|437.78|432.38|437.92|432.52|437.78|432.38|7
1626530100000|2021-07-17 13:55:00|437.73|432.33|437.76|432.36|437.77|432.37|437.65|432.25|18
1626530110000|2021-07-17 13:55:10|437.77|432.37|437.99|432.59|438|432.6|437.77|432.37|22
1626530120000|2021-07-17 13:55:20|437.98|432.58|437.97|432.57|438.04|432.64|437.95|432.55|10
1626530130000|2021-07-17 13:55:30|437.98|432.58|438|432.6|438.04|432.64|437.98|432.58|13
1626530140000|2021-07-17 13:55:40|438.02|432.62|438.57|433.17|438.57|433.17|438.02|432.62|28
1626530150000|2021-07-17 13:55:50|438.61|433.21|438.54|433.14|438.78|433.38|438.54|433.14|20
1626530160000|2021-07-17 13:56:00|438.52|433.12|438.41|433.01|438.52|433.12|438.34|432.94|24
1626530170000|2021-07-17 13:56:10|438.4|433|438.3|432.9|438.41|433.01|438.3|432.9|12
1626530180000|2021-07-17 13:56:20|438.31|432.91|438.31|432.91|438.31|432.91|438.25|432.85|12
1626530190000|2021-07-17 13:56:30|438.33|432.93|438.34|432.94|438.35|432.95|438.33|432.93|8
1626530200000|2021-07-17 13:56:40|438.35|432.95|438.37|432.97|438.37|432.97|438.34|432.94|6
1626530210000|2021-07-17 13:56:50|438.35|432.95|438.57|433.17|438.58|433.18|438.35|432.95|20
1626530220000|2021-07-17 13:57:00|438.56|433.16|438.64|433.24|438.72|433.32|438.54|433.14|20
1626530230000|2021-07-17 13:57:10|438.61|433.21|438.67|433.27|438.78|433.38|438.6|433.2|16
1626530240000|2021-07-17 13:57:20|438.63|433.23|438.66|433.26|438.67|433.27|438.63|433.23|17
1626530250000|2021-07-17 13:57:30|438.64|433.24|438.64|433.24|438.71|433.31|438.64|433.24|19
1626530260000|2021-07-17 13:57:40|438.65|433.25|438.78|433.38|438.78|433.38|438.65|433.25|15
1626530270000|2021-07-17 13:57:50|438.75|433.35|438.51|433.11|438.75|433.35|438.51|433.11|21
1626530280000|2021-07-17 13:58:00|438.52|433.12|438.48|433.08|438.52|433.12|438.46|433.06|10
1626530290000|2021-07-17 13:58:10|438.46|433.06|438.46|433.06|438.46|433.06|438.4|433|8
1626530300000|2021-07-17 13:58:20|438.45|433.05|438.2|432.8|438.46|433.06|438.2|432.8|12
1626530310000|2021-07-17 13:58:30|438.19|432.79|438.08|432.68|438.19|432.79|438.07|432.67|24
1626530320000|2021-07-17 13:58:40|438.09|432.69|437.98|432.58|438.09|432.69|437.98|432.58|11
1626530330000|2021-07-17 13:58:50|437.99|432.59|438.14|432.74|438.16|432.76|437.98|432.58|22
1626530340000|2021-07-17 13:59:00|438.13|432.73|437.95|432.55|438.14|432.74|437.95|432.55|19
1626530350000|2021-07-17 13:59:10|437.93|432.53|437.71|432.31|437.93|432.53|437.63|432.23|28
1626530360000|2021-07-17 13:59:20|437.7|432.3|437.72|432.32|437.72|432.32|437.7|432.3|12
1626530370000|2021-07-17 13:59:30|437.71|432.31|437.53|432.13|437.74|432.34|437.53|432.13|15
1626530380000|2021-07-17 13:59:40|437.52|432.12|437.55|432.15|437.57|432.17|437.52|432.12|19
1626530390000|2021-07-17 13:59:50|437.56|432.16|437.51|432.11|437.56|432.16|437.51|432.11|10
1626530400000|2021-07-17 14:00:00|437.5|432.1|437.81|432.41|437.81|432.41|437.48|432.08|16
1626530410000|2021-07-17 14:00:10|437.83|432.43|437.67|432.27|437.83|432.43|437.66|432.26|21
1626530420000|2021-07-17 14:00:20|437.66|432.26|437.68|432.28|437.68|432.28|437.59|432.19|11
1626530430000|2021-07-17 14:00:30|437.67|432.27|437.36|431.96|437.67|432.27|437.36|431.96|19
1626530440000|2021-07-17 14:00:40|437.37|431.97|437.34|431.94|437.44|432.04|437.34|431.94|17
1626530450000|2021-07-17 14:00:50|437.33|431.93|437.36|431.96|437.36|431.96|437.31|431.91|11
1626530460000|2021-07-17 14:01:00|437.48|432.08|437.49|432.09|437.53|432.13|437.47|432.07|19
1626530470000|2021-07-17 14:01:10|437.48|432.08|437.47|432.07|437.48|432.08|437.45|432.05|13
1626530480000|2021-07-17 14:01:20|437.46|432.06|437.52|432.12|437.53|432.13|437.45|432.05|15
1626530490000|2021-07-17 14:01:30|437.51|432.11|437.26|431.86|437.51|432.11|437.26|431.86|20
1626530500000|2021-07-17 14:01:40|437.25|431.85|437.19|431.79|437.27|431.87|437.18|431.78|20
1626530510000|2021-07-17 14:01:50|437.18|431.78|437.18|431.78|437.2|431.8|437.18|431.78|8
1626530520000|2021-07-17 14:02:00|437.17|431.77|437.24|431.84|437.26|431.86|437.17|431.77|19
1626530530000|2021-07-17 14:02:10|437.23|431.83|437.24|431.84|437.24|431.84|437.23|431.83|8
1626530540000|2021-07-17 14:02:20|437.23|431.83|437.24|431.84|437.24|431.84|437.23|431.83|4
1626530550000|2021-07-17 14:02:30|437.25|431.85|437.54|432.14|437.55|432.15|437.25|431.85|16
1626530560000|2021-07-17 14:02:40|437.53|432.13|437.62|432.22|437.62|432.22|437.53|432.13|10
1626530570000|2021-07-17 14:02:50|437.61|432.21|437.71|432.31|437.72|432.32|437.61|432.21|10
1626530580000|2021-07-17 14:03:00|437.77|432.37|437.65|432.25|437.79|432.39|437.65|432.25|17
1626530590000|2021-07-17 14:03:10|437.62|432.22|437.73|432.33|437.79|432.39|437.62|432.22|20
1626530600000|2021-07-17 14:03:20|437.74|432.34|437.66|432.26|437.74|432.34|437.54|432.14|18
1626530610000|2021-07-17 14:03:30|437.67|432.27|437.72|432.32|437.78|432.38|437.67|432.27|13
1626530620000|2021-07-17 14:03:40|437.75|432.35|437.77|432.37|437.77|432.37|437.72|432.32|13
1626530630000|2021-07-17 14:03:50|437.76|432.36|437.96|432.56|437.96|432.56|437.76|432.36|19
1626530640000|2021-07-17 14:04:00|437.97|432.57|437.91|432.51|437.98|432.58|437.9|432.5|11
1626530650000|2021-07-17 14:04:10|437.93|432.53|438.06|432.66|438.06|432.66|437.93|432.53|14
1626530660000|2021-07-17 14:04:20|438.11|432.71|438.07|432.67|438.16|432.76|438.06|432.66|19
1626530670000|2021-07-17 14:04:30|438.08|432.68|438.21|432.81|438.21|432.81|438.07|432.67|11
1626530680000|2021-07-17 14:04:40|438.22|432.82|438.38|432.98|438.43|433.03|438.22|432.82|23
1626530690000|2021-07-17 14:04:50|438.39|432.99|438.37|432.97|438.45|433.05|438.35|432.95|25
1626530700000|2021-07-17 14:05:00|438.38|432.98|438.33|432.93|438.43|433.03|438.33|432.93|16
1626530710000|2021-07-17 14:05:10|438.3|432.9|438.28|432.88|438.33|432.93|438.28|432.88|13
1626530720000|2021-07-17 14:05:20|438.26|432.86|438.27|432.87|438.28|432.88|438.25|432.85|7
1626530730000|2021-07-17 14:05:30|438.28|432.88|438.37|432.97|438.41|433.01|438.28|432.88|20
1626530740000|2021-07-17 14:05:40|438.35|432.95|438.37|432.97|438.37|432.97|438.29|432.89|12
1626530750000|2021-07-17 14:05:50|438.39|432.99|438.49|433.09|438.57|433.17|438.39|432.99|20
1626530760000|2021-07-17 14:06:00|438.47|433.07|438.48|433.08|438.5|433.1|438.47|433.07|5
1626530770000|2021-07-17 14:06:10|438.49|433.09|438.5|433.1|438.5|433.1|438.47|433.07|6
1626530780000|2021-07-17 14:06:20|438.51|433.11|438.52|433.12|438.52|433.12|438.5|433.1|4
1626530790000|2021-07-17 14:06:30|438.53|433.13|438.56|433.16|438.56|433.16|438.51|433.11|8
1626530800000|2021-07-17 14:06:40|438.57|433.17|438.72|433.32|438.75|433.35|438.57|433.17|11
1626530810000|2021-07-17 14:06:50|438.8|433.4|438.81|433.41|438.85|433.45|438.71|433.31|26
1626530820000|2021-07-17 14:07:00|438.79|433.39|439.07|433.67|439.07|433.67|438.72|433.32|29
1626530830000|2021-07-17 14:07:10|439.06|433.66|438.92|433.52|439.13|433.73|438.92|433.52|14
1626530840000|2021-07-17 14:07:20|438.91|433.51|438.76|433.36|438.91|433.51|438.75|433.35|13
1626530850000|2021-07-17 14:07:30|438.75|433.35|439.08|433.68|439.08|433.68|438.75|433.35|23
1626530860000|2021-07-17 14:07:40|439.07|433.67|439.18|433.78|439.33|433.93|439.07|433.67|23
1626530870000|2021-07-17 14:07:50|439.17|433.77|439.16|433.76|439.26|433.86|439.15|433.75|18
1626530880000|2021-07-17 14:08:00|439.17|433.77|439.4|434|439.4|434|439.17|433.77|16
1626530890000|2021-07-17 14:08:10|439.39|433.99|439.54|434.14|439.61|434.21|439.39|433.99|14
1626530900000|2021-07-17 14:08:20|439.53|434.13|439.68|434.28|439.77|434.37|439.53|434.13|27
1626530910000|2021-07-17 14:08:30|439.67|434.27|439.59|434.19|439.73|434.33|439.52|434.12|23
1626530920000|2021-07-17 14:08:40|439.56|434.16|439.36|433.96|439.65|434.25|439.36|433.96|20
1626530930000|2021-07-17 14:08:50|439.35|433.95|439.42|434.02|439.42|434.02|439.35|433.95|14
1626530940000|2021-07-17 14:09:00|439.41|434.01|439.23|433.83|439.42|434.02|439.07|433.67|24
1626530950000|2021-07-17 14:09:10|439.24|433.84|439.32|433.92|439.32|433.92|439.24|433.84|21
1626530960000|2021-07-17 14:09:20|439.31|433.91|439.29|433.89|439.31|433.91|439.26|433.86|17
1626530970000|2021-07-17 14:09:30|439.3|433.9|439.02|433.62|439.3|433.9|438.93|433.53|21
1626530980000|2021-07-17 14:09:40|439|433.6|438.88|433.48|439|433.6|438.87|433.47|15
1626530990000|2021-07-17 14:09:50|438.89|433.49|438.88|433.48|438.89|433.49|438.87|433.47|13
1626531000000|2021-07-17 14:10:00|438.89|433.49|438.88|433.48|438.91|433.51|438.87|433.47|10
1626531010000|2021-07-17 14:10:10|438.87|433.47|438.92|433.52|438.92|433.52|438.82|433.42|10
1626531020000|2021-07-17 14:10:20|438.91|433.51|439.21|433.81|439.21|433.81|438.91|433.51|16
1626531030000|2021-07-17 14:10:30|439.22|433.82|439.12|433.72|439.34|433.94|439.11|433.71|24
1626531040000|2021-07-17 14:10:40|439.1|433.7|439.09|433.69|439.11|433.71|439.05|433.65|13
1626531050000|2021-07-17 14:10:50|439.1|433.7|439.23|433.83|439.27|433.87|439.1|433.7|16
1626531060000|2021-07-17 14:11:00|439.22|433.82|439.12|433.72|439.23|433.83|439.11|433.71|14
1626531070000|2021-07-17 14:11:10|439.08|433.68|439.07|433.67|439.12|433.72|439.07|433.67|20
1626531080000|2021-07-17 14:11:20|439.06|433.66|438.89|433.49|439.06|433.66|438.89|433.49|13
1626531090000|2021-07-17 14:11:30|438.87|433.47|438.9|433.5|438.91|433.51|438.79|433.39|22
1626531100000|2021-07-17 14:11:40|438.91|433.51|438.89|433.49|438.95|433.55|438.89|433.49|11
1626531110000|2021-07-17 14:11:50|438.87|433.47|438.86|433.46|438.89|433.49|438.81|433.41|9
1626531120000|2021-07-17 14:12:00|438.85|433.45|439.01|433.61|439.01|433.61|438.85|433.45|16
1626531130000|2021-07-17 14:12:10|439|433.6|438.96|433.56|439.04|433.64|438.96|433.56|19
1626531140000|2021-07-17 14:12:20|438.97|433.57|438.97|433.57|438.97|433.57|438.96|433.56|3
1626531150000|2021-07-17 14:12:30|438.99|433.59|438.97|433.57|439.01|433.61|438.97|433.57|9
1626531160000|2021-07-17 14:12:40|438.95|433.55|438.97|433.57|438.97|433.57|438.95|433.55|9
1626531170000|2021-07-17 14:12:50|438.96|433.56|439.03|433.63|439.04|433.64|438.95|433.55|13
1626531180000|2021-07-17 14:13:00|439.01|433.61|438.93|433.53|439.02|433.62|438.92|433.52|19
1626531190000|2021-07-17 14:13:10|438.9|433.5|438.84|433.44|438.9|433.5|438.82|433.42|24
1626531200000|2021-07-17 14:13:20|438.85|433.45|438.86|433.46|438.88|433.48|438.84|433.44|15
1626531210000|2021-07-17 14:13:30|438.87|433.47|438.8|433.4|438.87|433.47|438.8|433.4|9
1626531220000|2021-07-17 14:13:40|438.81|433.41|438.83|433.43|438.83|433.43|438.79|433.39|9
1626531230000|2021-07-17 14:13:50|438.84|433.44|438.85|433.45|438.88|433.48|438.82|433.42|19
1626531240000|2021-07-17 14:14:00|438.86|433.46|438.83|433.43|438.86|433.46|438.81|433.41|18
1626531250000|2021-07-17 14:14:10|438.82|433.42|438.83|433.43|438.84|433.44|438.81|433.41|12
1626531260000|2021-07-17 14:14:20|438.84|433.44|438.84|433.44|438.84|433.44|438.83|433.43|3
1626531270000|2021-07-17 14:14:30|438.83|433.43|438.81|433.41|438.84|433.44|438.79|433.39|13
1626531280000|2021-07-17 14:14:40|438.83|433.43|438.73|433.33|438.83|433.43|438.72|433.32|22
1626531290000|2021-07-17 14:14:50|438.74|433.34|438.38|432.98|438.75|433.35|438.38|432.98|15
1626531300000|2021-07-17 14:15:00|438.39|432.99|438.65|433.25|438.65|433.25|438.39|432.99|18
1626531310000|2021-07-17 14:15:10|438.61|433.21|438.5|433.1|438.61|433.21|438.47|433.07|13
1626531320000|2021-07-17 14:15:20|438.51|433.11|438.61|433.21|438.61|433.21|438.51|433.11|14
1626531330000|2021-07-17 14:15:30|438.6|433.2|438.6|433.2|438.61|433.21|438.6|433.2|3
1626531340000|2021-07-17 14:15:40|438.61|433.21|438.74|433.34|438.76|433.36|438.61|433.21|12
1626531350000|2021-07-17 14:15:50|438.72|433.32|438.73|433.33|438.73|433.33|438.71|433.31|7
1626531360000|2021-07-17 14:16:00|438.74|433.34|438.69|433.29|438.74|433.34|438.69|433.29|6
1626531370000|2021-07-17 14:16:10|438.68|433.28|438.81|433.41|438.81|433.41|438.68|433.28|10
1626531380000|2021-07-17 14:16:20|438.82|433.42|438.85|433.45|438.88|433.48|438.82|433.42|17
1626531390000|2021-07-17 14:16:30|438.86|433.46|438.78|433.38|438.87|433.47|438.78|433.38|15
1626531400000|2021-07-17 14:16:40|438.79|433.39|438.78|433.38|438.79|433.39|438.77|433.37|10
1626531410000|2021-07-17 14:16:50|438.77|433.37|438.89|433.49|438.89|433.49|438.77|433.37|7
1626531420000|2021-07-17 14:17:00|438.9|433.5|438.81|433.41|438.9|433.5|438.8|433.4|18
1626531430000|2021-07-17 14:17:10|438.8|433.4|438.65|433.25|438.81|433.41|438.65|433.25|15
1626531440000|2021-07-17 14:17:20|438.63|433.23|438.55|433.15|438.64|433.24|438.54|433.14|14
1626531450000|2021-07-17 14:17:30|438.56|433.16|438.54|433.14|438.57|433.17|438.54|433.14|13
1626531460000|2021-07-17 14:17:40|438.46|433.06|438.27|432.87|438.47|433.07|438.26|432.86|22
1626531470000|2021-07-17 14:17:50|438.26|432.86|438.14|432.74|438.26|432.86|438.11|432.71|25
1626531480000|2021-07-17 14:18:00|438.15|432.75|438.37|432.97|438.41|433.01|438.15|432.75|21
1626531490000|2021-07-17 14:18:10|438.38|432.98|438.39|432.99|438.42|433.02|438.36|432.96|15
1626531500000|2021-07-17 14:18:20|438.37|432.97|438.37|432.97|438.39|432.99|438.35|432.95|15
1626531510000|2021-07-17 14:18:30|438.38|432.98|438.48|433.08|438.52|433.12|438.38|432.98|16
1626531520000|2021-07-17 14:18:40|438.47|433.07|438.47|433.07|438.48|433.08|438.47|433.07|7
1626531530000|2021-07-17 14:18:50|438.48|433.08|438.39|432.99|438.48|433.08|438.39|432.99|18
1626531540000|2021-07-17 14:19:00|438.38|432.98|438.33|432.93|438.41|433.01|438.33|432.93|15
1626531550000|2021-07-17 14:19:10|438.32|432.92|438.13|432.73|438.33|432.93|437.97|432.57|25
1626531560000|2021-07-17 14:19:20|438.12|432.72|438.15|432.75|438.15|432.75|438.11|432.71|13
1626531570000|2021-07-17 14:19:30|438.14|432.74|438.27|432.87|438.28|432.88|438.14|432.74|13
1626531580000|2021-07-17 14:19:40|438.26|432.86|438.23|432.83|438.26|432.86|438.21|432.81|8
1626531590000|2021-07-17 14:19:50|438.26|432.86|438.31|432.91|438.32|432.92|438.26|432.86|7
1626531600000|2021-07-17 14:20:00|438.29|432.89|438.18|432.78|438.31|432.91|438.17|432.77|16
1626531610000|2021-07-17 14:20:10|438.17|432.77|438.18|432.78|438.25|432.85|438.17|432.77|15
1626531620000|2021-07-17 14:20:20|438.19|432.79|438.21|432.81|438.21|432.81|438.19|432.79|11
1626531630000|2021-07-17 14:20:30|438.22|432.82|438.26|432.86|438.26|432.86|438.22|432.82|6
1626531640000|2021-07-17 14:20:40|438.27|432.87|438.37|432.97|438.39|432.99|438.27|432.87|13
1626531650000|2021-07-17 14:20:50|438.38|432.98|438.42|433.02|438.42|433.02|438.37|432.97|10
1626531660000|2021-07-17 14:21:00|438.41|433.01|438.29|432.89|438.41|433.01|438.28|432.88|17
1626531670000|2021-07-17 14:21:10|438.28|432.88|438.33|432.93|438.33|432.93|438.28|432.88|13
1626531680000|2021-07-17 14:21:20|438.32|432.92|438.21|432.81|438.32|432.92|438.2|432.8|16
1626531690000|2021-07-17 14:21:30|438.2|432.8|438.13|432.73|438.22|432.82|438.12|432.72|17
1626531700000|2021-07-17 14:21:40|438.14|432.74|438.09|432.69|438.14|432.74|438.09|432.69|6
1626531710000|2021-07-17 14:21:50|438.1|432.7|438.1|432.7|438.1|432.7|438.09|432.69|3
1626531720000|2021-07-17 14:22:00|438.09|432.69|438|432.6|438.1|432.7|438|432.6|19
1626531730000|2021-07-17 14:22:10|438.01|432.61|438.02|432.62|438.03|432.63|438.01|432.61|10
1626531740000|2021-07-17 14:22:20|438.03|432.63|438.08|432.68|438.1|432.7|438.03|432.63|11
1626531750000|2021-07-17 14:22:30|438.07|432.67|438.02|432.62|438.08|432.68|438.01|432.61|7
1626531760000|2021-07-17 14:22:40|438|432.6|438.02|432.62|438.02|432.62|438|432.6|3
1626531770000|2021-07-17 14:22:50|438.01|432.61|437.86|432.46|438.01|432.61|437.86|432.46|10
1626531780000|2021-07-17 14:23:00|437.85|432.45|438|432.6|438.02|432.62|437.83|432.43|16
1626531790000|2021-07-17 14:23:10|437.99|432.59|438.02|432.62|438.02|432.62|437.99|432.59|13
1626531800000|2021-07-17 14:23:20|438.01|432.61|438.04|432.64|438.04|432.64|438.01|432.61|6
1626531810000|2021-07-17 14:23:30|438.03|432.63|438.02|432.62|438.03|432.63|437.96|432.56|14
1626531820000|2021-07-17 14:23:40|438.01|432.61|438.19|432.79|438.19|432.79|438.01|432.61|15
1626531830000|2021-07-17 14:23:50|438.18|432.78|438.15|432.75|438.19|432.79|438.15|432.75|9
1626531840000|2021-07-17 14:24:00|438.16|432.76|438.07|432.67|438.16|432.76|438.05|432.65|14
1626531850000|2021-07-17 14:24:10|438.08|432.68|437.99|432.59|438.08|432.68|437.93|432.53|14
1626531860000|2021-07-17 14:24:20|437.92|432.52|437.94|432.54|437.99|432.59|437.92|432.52|18
1626531870000|2021-07-17 14:24:30|437.95|432.55|437.96|432.56|437.96|432.56|437.93|432.53|12
1626531880000|2021-07-17 14:24:40|437.95|432.55|437.95|432.55|437.96|432.56|437.95|432.55|9
1626531890000|2021-07-17 14:24:50|437.96|432.56|437.96|432.56|438.01|432.61|437.96|432.56|13
1626531900000|2021-07-17 14:25:00|437.97|432.57|437.99|432.59|438|432.6|437.95|432.55|13
1626531910000|2021-07-17 14:25:10|437.98|432.58|438.05|432.65|438.06|432.66|437.98|432.58|15
1626531920000|2021-07-17 14:25:20|438.06|432.66|437.97|432.57|438.06|432.66|437.97|432.57|9
1626531930000|2021-07-17 14:25:30|437.98|432.58|438.03|432.63|438.03|432.63|437.98|432.58|13
1626531940000|2021-07-17 14:25:40|438.04|432.64|438.14|432.74|438.14|432.74|438.04|432.64|15
1626531950000|2021-07-17 14:25:50|438.15|432.75|438.21|432.81|438.23|432.83|438.15|432.75|19
1626531960000|2021-07-17 14:26:00|438.2|432.8|438.12|432.72|438.2|432.8|438.1|432.7|14
1626531970000|2021-07-17 14:26:10|438.11|432.71|438.19|432.79|438.19|432.79|438.1|432.7|6
1626531980000|2021-07-17 14:26:20|438.17|432.77|438.33|432.93|438.37|432.97|438.11|432.71|21
1626531990000|2021-07-17 14:26:30|438.31|432.91|438.21|432.81|438.31|432.91|438.21|432.81|15
1626532000000|2021-07-17 14:26:40|438.2|432.8|438.21|432.81|438.23|432.83|438.2|432.8|11
1626532010000|2021-07-17 14:26:50|438.22|432.82|438.19|432.79|438.22|432.82|438.19|432.79|20
1626532020000|2021-07-17 14:27:00|438.21|432.81|438.11|432.71|438.25|432.85|438.11|432.71|15
1626532030000|2021-07-17 14:27:10|438.09|432.69|438.04|432.64|438.09|432.69|438.04|432.64|4
1626532040000|2021-07-17 14:27:20|438.06|432.66|437.98|432.58|438.09|432.69|437.98|432.58|17
1626532050000|2021-07-17 14:27:30|437.99|432.59|437.98|432.58|437.99|432.59|437.96|432.56|6
1626532060000|2021-07-17 14:27:40|437.97|432.57|437.93|432.53|437.98|432.58|437.92|432.52|8
1626532070000|2021-07-17 14:27:50|437.91|432.51|437.91|432.51|437.92|432.52|437.9|432.5|5
1626532080000|2021-07-17 14:28:00|437.9|432.5|438.12|432.72|438.12|432.72|437.9|432.5|14
1626532090000|2021-07-17 14:28:10|438.13|432.73|438.24|432.84|438.24|432.84|438.13|432.73|11
1626532100000|2021-07-17 14:28:20|438.23|432.83|438.37|432.97|438.37|432.97|438.22|432.82|20
1626532110000|2021-07-17 14:28:30|438.41|433.01|438.42|433.02|438.49|433.09|438.36|432.96|21
1626532120000|2021-07-17 14:28:40|438.41|433.01|438.34|432.94|438.42|433.02|438.33|432.93|16
1626532130000|2021-07-17 14:28:50|438.35|432.95|438.26|432.86|438.35|432.95|438.21|432.81|12
1626532140000|2021-07-17 14:29:00|438.23|432.83|438.17|432.77|438.23|432.83|438.16|432.76|8
1626532150000|2021-07-17 14:29:10|438.16|432.76|438.21|432.81|438.21|432.81|438.16|432.76|6
1626532160000|2021-07-17 14:29:20|438.2|432.8|438.43|433.03|438.43|433.03|438.2|432.8|17
1626532170000|2021-07-17 14:29:30|438.41|433.01|438.57|433.17|438.57|433.17|438.41|433.01|18
1626532180000|2021-07-17 14:29:40|438.58|433.18|438.59|433.19|438.63|433.23|438.58|433.18|11
1626532190000|2021-07-17 14:29:50|438.6|433.2|438.49|433.09|438.6|433.2|438.49|433.09|8
1626532200000|2021-07-17 14:30:00|438.48|433.08|438.51|433.11|438.51|433.11|438.48|433.08|7
1626532210000|2021-07-17 14:30:10|438.49|433.09|438.37|432.97|438.49|433.09|438.37|432.97|9
1626532220000|2021-07-17 14:30:20|438.38|432.98|438.34|432.94|438.38|432.98|438.33|432.93|10
1626532230000|2021-07-17 14:30:30|438.33|432.93|438.36|432.96|438.41|433.01|438.33|432.93|17
1626532240000|2021-07-17 14:30:40|438.38|432.98|438.41|433.01|438.41|433.01|438.38|432.98|5
1626532250000|2021-07-17 14:30:50|438.4|433|438.24|432.84|438.4|433|438.24|432.84|11
1626532260000|2021-07-17 14:31:00|438.23|432.83|438.28|432.88|438.28|432.88|438.23|432.83|5
1626532270000|2021-07-17 14:31:10|438.3|432.9|438.3|432.9|438.31|432.91|438.28|432.88|7
1626532280000|2021-07-17 14:31:20|438.31|432.91|438.34|432.94|438.35|432.95|438.31|432.91|9
1626532290000|2021-07-17 14:31:30|438.35|432.95|438.53|433.13|438.53|433.13|438.35|432.95|11
1626532300000|2021-07-17 14:31:40|438.54|433.14|438.69|433.29|438.71|433.31|438.53|433.13|20
1626532310000|2021-07-17 14:31:50|438.67|433.27|438.87|433.47|438.87|433.47|438.67|433.27|10
1626532320000|2021-07-17 14:32:00|438.88|433.48|438.67|433.27|438.88|433.48|438.66|433.26|17
1626532330000|2021-07-17 14:32:10|438.66|433.26|438.74|433.34|438.75|433.35|438.66|433.26|11
1626532340000|2021-07-17 14:32:20|438.75|433.35|438.74|433.34|438.75|433.35|438.74|433.34|12
1626532350000|2021-07-17 14:32:30|438.73|433.33|438.69|433.29|438.73|433.33|438.67|433.27|12
1626532360000|2021-07-17 14:32:40|438.7|433.3|438.74|433.34|438.74|433.34|438.66|433.26|10
1626532370000|2021-07-17 14:32:50|438.73|433.33|438.72|433.32|438.73|433.33|438.72|433.32|6
1626532380000|2021-07-17 14:33:00|438.73|433.33|438.65|433.25|438.73|433.33|438.65|433.25|9
1626532390000|2021-07-17 14:33:10|438.64|433.24|438.48|433.08|438.65|433.25|438.47|433.07|18
1626532400000|2021-07-17 14:33:20|438.47|433.07|438.46|433.06|438.48|433.08|438.44|433.04|17
1626532410000|2021-07-17 14:33:30|438.44|433.04|438.4|433|438.46|433.06|438.4|433|17
1626532420000|2021-07-17 14:33:40|438.41|433.01|438.44|433.04|438.44|433.04|438.41|433.01|9
1626532430000|2021-07-17 14:33:50|438.46|433.06|438.46|433.06|438.46|433.06|438.46|433.06|1
1626532440000|2021-07-17 14:34:00|438.45|433.05|438.43|433.03|438.46|433.06|438.42|433.02|9
1626532450000|2021-07-17 14:34:10|438.45|433.05|438.42|433.02|438.45|433.05|438.37|432.97|11
1626532460000|2021-07-17 14:34:20|438.41|433.01|438.53|433.13|438.55|433.15|438.4|433|18
1626532470000|2021-07-17 14:34:30|438.54|433.14|438.67|433.27|438.68|433.28|438.51|433.11|16
1626532480000|2021-07-17 14:34:40|438.68|433.28|438.69|433.29|438.69|433.29|438.66|433.26|15
1626532490000|2021-07-17 14:34:50|438.68|433.28|438.64|433.24|438.68|433.28|438.64|433.24|13
1626532500000|2021-07-17 14:35:00|438.63|433.23|438.66|433.26|438.67|433.27|438.63|433.23|7
1626532510000|2021-07-17 14:35:10|438.65|433.25|438.55|433.15|438.65|433.25|438.55|433.15|10
1626532520000|2021-07-17 14:35:20|438.56|433.16|438.54|433.14|438.57|433.17|438.54|433.14|5
1626532530000|2021-07-17 14:35:30|438.55|433.15|438.55|433.15|438.59|433.19|438.55|433.15|4
1626532540000|2021-07-17 14:35:40|438.54|433.14|438.54|433.14|438.54|433.14|438.53|433.13|3
1626532550000|2021-07-17 14:35:50|438.53|433.13|438.54|433.14|438.54|433.14|438.52|433.12|8
1626532560000|2021-07-17 14:36:00|438.53|433.13|438.52|433.12|438.54|433.14|438.51|433.11|9
1626532570000|2021-07-17 14:36:10|438.53|433.13|438.73|433.33|438.77|433.37|438.53|433.13|22
1626532580000|2021-07-17 14:36:20|438.74|433.34|438.76|433.36|438.77|433.37|438.73|433.33|9
1626532590000|2021-07-17 14:36:30|438.75|433.35|438.71|433.31|438.75|433.35|438.7|433.3|11
1626532600000|2021-07-17 14:36:40|438.73|433.33|438.75|433.35|438.76|433.36|438.72|433.32|7
1626532610000|2021-07-17 14:36:50|438.74|433.34|438.73|433.33|438.74|433.34|438.72|433.32|3
1626532620000|2021-07-17 14:37:00|438.74|433.34|438.74|433.34|438.75|433.35|438.73|433.33|5
1626532630000|2021-07-17 14:37:10|438.75|433.35|438.76|433.36|438.76|433.36|438.75|433.35|2
1626532640000|2021-07-17 14:37:20|438.75|433.35|438.66|433.26|438.75|433.35|438.65|433.25|16
1626532650000|2021-07-17 14:37:30|438.67|433.27|438.72|433.32|438.73|433.33|438.67|433.27|6
1626532660000|2021-07-17 14:37:40|438.7|433.3|438.63|433.23|438.71|433.31|438.62|433.22|11
1626532670000|2021-07-17 14:37:50|438.64|433.24|438.63|433.23|438.65|433.25|438.63|433.23|11
1626532680000|2021-07-17 14:38:00|438.61|433.21|438.58|433.18|438.62|433.22|438.58|433.18|11
1626532690000|2021-07-17 14:38:10|438.59|433.19|438.39|432.99|438.59|433.19|438.39|432.99|17
1626532700000|2021-07-17 14:38:20|438.4|433|438.43|433.03|438.43|433.03|438.4|433|9
1626532710000|2021-07-17 14:38:30|438.42|433.02|438.51|433.11|438.51|433.11|438.41|433.01|12
1626532720000|2021-07-17 14:38:40|438.5|433.1|438.5|433.1|438.5|433.1|438.48|433.08|10
1626532730000|2021-07-17 14:38:50|438.49|433.09|438.61|433.21|438.62|433.22|438.49|433.09|10
1626532740000|2021-07-17 14:39:00|438.62|433.22|438.64|433.24|438.64|433.24|438.61|433.21|11
1626532750000|2021-07-17 14:39:10|438.63|433.23|438.83|433.43|438.85|433.45|438.63|433.23|19
1626532760000|2021-07-17 14:39:20|438.84|433.44|438.87|433.47|438.89|433.49|438.83|433.43|14
1626532770000|2021-07-17 14:39:30|438.86|433.46|438.98|433.58|438.99|433.59|438.86|433.46|11
1626532780000|2021-07-17 14:39:40|438.99|433.59|438.98|433.58|438.99|433.59|438.96|433.56|6
1626532790000|2021-07-17 14:39:50|438.99|433.59|439.06|433.66|439.06|433.66|438.97|433.57|14
1626532800000|2021-07-17 14:40:00|439.07|433.67|439.13|433.73|439.15|433.75|439.07|433.67|16
1626532810000|2021-07-17 14:40:10|439.14|433.74|439|433.6|439.14|433.74|439|433.6|14
1626532820000|2021-07-17 14:40:20|439.02|433.62|439.03|433.63|439.06|433.66|439.01|433.61|11
1626532830000|2021-07-17 14:40:30|439.02|433.62|439.03|433.63|439.04|433.64|439.02|433.62|7
1626532840000|2021-07-17 14:40:40|439.04|433.64|439.11|433.71|439.11|433.71|439.01|433.61|13
1626532850000|2021-07-17 14:40:50|439.1|433.7|439.06|433.66|439.1|433.7|439.01|433.61|12
1626532860000|2021-07-17 14:41:00|439.07|433.67|439.18|433.78|439.19|433.79|439.07|433.67|15
1626532870000|2021-07-17 14:41:10|439.19|433.79|439.2|433.8|439.2|433.8|439.18|433.78|13
1626532880000|2021-07-17 14:41:20|439.21|433.81|439.2|433.8|439.21|433.81|439.2|433.8|2
1626532890000|2021-07-17 14:41:30|439.19|433.79|439.01|433.61|439.19|433.79|439.01|433.61|13
1626532900000|2021-07-17 14:41:40|439.02|433.62|438.94|433.54|439.02|433.62|438.91|433.51|13
1626532910000|2021-07-17 14:41:50|438.95|433.55|438.97|433.57|439|433.6|438.9|433.5|19
1626532920000|2021-07-17 14:42:00|438.98|433.58|438.97|433.57|438.98|433.58|438.94|433.54|18
1626532930000|2021-07-17 14:42:10|438.98|433.58|439.01|433.61|439.03|433.63|438.97|433.57|9
1626532940000|2021-07-17 14:42:20|438.98|433.58|438.98|433.58|439|433.6|438.96|433.56|11
1626532950000|2021-07-17 14:42:30|438.99|433.59|439.08|433.68|439.08|433.68|438.98|433.58|10
1626532960000|2021-07-17 14:42:40|439.09|433.69|439.1|433.7|439.11|433.71|439.09|433.69|8
1626532970000|2021-07-17 14:42:50|439.11|433.71|439.09|433.69|439.11|433.71|439.09|433.69|3
1626532980000|2021-07-17 14:43:00|439.1|433.7|438.97|433.57|439.1|433.7|438.94|433.54|16
1626532990000|2021-07-17 14:43:10|438.98|433.58|439.02|433.62|439.02|433.62|438.93|433.53|10
1626533000000|2021-07-17 14:43:20|439.03|433.63|439.06|433.66|439.06|433.66|439.02|433.62|14
1626533010000|2021-07-17 14:43:30|439.05|433.65|439.2|433.8|439.2|433.8|439.05|433.65|16
1626533020000|2021-07-17 14:43:40|439.21|433.81|439.22|433.82|439.25|433.85|439.21|433.81|11
1626533030000|2021-07-17 14:43:50|439.21|433.81|439.15|433.75|439.22|433.82|439.12|433.72|17
1626533040000|2021-07-17 14:44:00|439.16|433.76|439.4|434|439.4|434|439.15|433.75|18
1626533050000|2021-07-17 14:44:10|439.41|434.01|439.37|433.97|439.41|434.01|439.36|433.96|12
1626533060000|2021-07-17 14:44:20|439.36|433.96|439.35|433.95|439.38|433.98|439.35|433.95|6
1626533070000|2021-07-17 14:44:30|439.34|433.94|439.21|433.81|439.34|433.94|439.2|433.8|20
1626533080000|2021-07-17 14:44:40|439.2|433.8|439.22|433.82|439.23|433.83|439.2|433.8|8
1626533090000|2021-07-17 14:44:50|439.21|433.81|439.22|433.82|439.22|433.82|439.2|433.8|8
1626533100000|2021-07-17 14:45:00|439.21|433.81|438.91|433.51|439.21|433.81|438.91|433.51|15
1626533110000|2021-07-17 14:45:10|438.87|433.47|438.81|433.41|438.87|433.47|438.81|433.41|12
1626533120000|2021-07-17 14:45:20|438.82|433.42|438.79|433.39|438.82|433.42|438.73|433.33|12
1626533130000|2021-07-17 14:45:30|438.8|433.4|438.8|433.4|438.81|433.41|438.79|433.39|7
1626533140000|2021-07-17 14:45:40|438.81|433.41|438.81|433.41|438.81|433.41|438.8|433.4|3
1626533150000|2021-07-17 14:45:50|438.82|433.42|438.63|433.23|438.82|433.42|438.61|433.21|19
1626533160000|2021-07-17 14:46:00|438.65|433.25|438.77|433.37|438.77|433.37|438.64|433.24|8
1626533170000|2021-07-17 14:46:10|438.78|433.38|438.96|433.56|438.96|433.56|438.78|433.38|18
1626533180000|2021-07-17 14:46:20|438.92|433.52|438.91|433.51|438.92|433.52|438.9|433.5|6
1626533190000|2021-07-17 14:46:30|438.92|433.52|438.95|433.55|438.99|433.59|438.92|433.52|12
1626533200000|2021-07-17 14:46:40|438.93|433.53|438.86|433.46|438.94|433.54|438.84|433.44|15
1626533210000|2021-07-17 14:46:50|438.85|433.45|438.92|433.52|438.94|433.54|438.85|433.45|15
1626533220000|2021-07-17 14:47:00|438.91|433.51|439.02|433.62|439.05|433.65|438.91|433.51|18
1626533230000|2021-07-17 14:47:10|439|433.6|438.91|433.51|439|433.6|438.91|433.51|6
1626533240000|2021-07-17 14:47:20|438.9|433.5|438.81|433.41|438.92|433.52|438.78|433.38|15
1626533250000|2021-07-17 14:47:30|438.82|433.42|438.82|433.42|438.82|433.42|438.81|433.41|3
1626533260000|2021-07-17 14:47:40|438.9|433.5|438.92|433.52|438.92|433.52|438.9|433.5|11
1626533270000|2021-07-17 14:47:50|438.91|433.51|438.83|433.43|438.91|433.51|438.81|433.41|14
1626533280000|2021-07-17 14:48:00|438.82|433.42|438.93|433.53|438.95|433.55|438.82|433.42|15
1626533290000|2021-07-17 14:48:10|438.92|433.52|438.83|433.43|438.93|433.53|438.83|433.43|9
1626533300000|2021-07-17 14:48:20|438.82|433.42|438.84|433.44|438.85|433.45|438.81|433.41|14
1626533310000|2021-07-17 14:48:30|438.85|433.45|438.84|433.44|438.86|433.46|438.83|433.43|18
1626533320000|2021-07-17 14:48:40|438.82|433.42|438.85|433.45|438.85|433.45|438.79|433.39|14
1626533330000|2021-07-17 14:48:50|438.87|433.47|438.78|433.38|438.87|433.47|438.77|433.37|17
1626533340000|2021-07-17 14:49:00|438.81|433.41|438.69|433.29|438.82|433.42|438.69|433.29|18
1626533350000|2021-07-17 14:49:10|438.68|433.28|438.52|433.12|438.68|433.28|438.51|433.11|20
1626533360000|2021-07-17 14:49:20|438.53|433.13|438.59|433.19|438.63|433.23|438.52|433.12|17
1626533370000|2021-07-17 14:49:30|438.58|433.18|438.54|433.14|438.58|433.18|438.54|433.14|14
1626533380000|2021-07-17 14:49:40|438.53|433.13|438.53|433.13|438.55|433.15|438.51|433.11|16
1626533390000|2021-07-17 14:49:50|438.52|433.12|438.49|433.09|438.52|433.12|438.47|433.07|18
1626533400000|2021-07-17 14:50:00|438.5|433.1|438.56|433.16|438.59|433.19|438.5|433.1|22
1626533410000|2021-07-17 14:50:10|438.55|433.15|438.4|433|438.59|433.19|438.39|432.99|10
1626533420000|2021-07-17 14:50:20|438.39|432.99|438.42|433.02|438.43|433.03|438.39|432.99|11
1626533430000|2021-07-17 14:50:30|438.43|433.03|438.31|432.91|438.43|433.03|438.29|432.89|19
1626533440000|2021-07-17 14:50:40|438.3|432.9|438.33|432.93|438.34|432.94|438.29|432.89|11
1626533450000|2021-07-17 14:50:50|438.32|432.92|438.32|432.92|438.33|432.93|438.31|432.91|7
1626533460000|2021-07-17 14:51:00|438.33|432.93|438.31|432.91|438.33|432.93|438.27|432.87|19
1626533470000|2021-07-17 14:51:10|438.3|432.9|438.36|432.96|438.36|432.96|438.3|432.9|9
1626533480000|2021-07-17 14:51:20|438.35|432.95|438.36|432.96|438.38|432.98|438.34|432.94|17
1626533490000|2021-07-17 14:51:30|438.35|432.95|438.4|433|438.4|433|438.34|432.94|22
1626533500000|2021-07-17 14:51:40|438.44|433.04|438.56|433.16|438.6|433.2|438.44|433.04|21
1626533510000|2021-07-17 14:51:50|438.57|433.17|438.61|433.21|438.72|433.32|438.55|433.15|17
1626533520000|2021-07-17 14:52:00|438.59|433.19|438.6|433.2|438.62|433.22|438.59|433.19|6
1626533530000|2021-07-17 14:52:10|438.62|433.22|438.77|433.37|438.77|433.37|438.62|433.22|19
1626533540000|2021-07-17 14:52:20|438.75|433.35|438.87|433.47|438.87|433.47|438.75|433.35|12
1626533550000|2021-07-17 14:52:30|438.86|433.46|438.71|433.31|438.87|433.47|438.71|433.31|13
1626533560000|2021-07-17 14:52:40|438.66|433.26|438.81|433.41|438.82|433.42|438.63|433.23|22
1626533570000|2021-07-17 14:52:50|438.82|433.42|438.75|433.35|438.84|433.44|438.75|433.35|17
1626533580000|2021-07-17 14:53:00|438.76|433.36|438.76|433.36|438.76|433.36|438.74|433.34|17
1626533590000|2021-07-17 14:53:10|438.77|433.37|438.73|433.33|438.77|433.37|438.73|433.33|11
1626533600000|2021-07-17 14:53:20|438.74|433.34|438.72|433.32|438.74|433.34|438.71|433.31|8
1626533610000|2021-07-17 14:53:30|438.71|433.31|438.56|433.16|438.72|433.32|438.55|433.15|16
1626533620000|2021-07-17 14:53:40|438.55|433.15|438.54|433.14|438.56|433.16|438.54|433.14|8
1626533630000|2021-07-17 14:53:50|438.55|433.15|438.55|433.15|438.56|433.16|438.55|433.15|3
1626533640000|2021-07-17 14:54:00|438.54|433.14|438.66|433.26|438.66|433.26|438.54|433.14|16
1626533650000|2021-07-17 14:54:10|438.67|433.27|438.72|433.32|438.73|433.33|438.67|433.27|15
1626533660000|2021-07-17 14:54:20|438.71|433.31|438.74|433.34|438.79|433.39|438.71|433.31|20
1626533670000|2021-07-17 14:54:30|438.75|433.35|438.54|433.14|438.75|433.35|438.54|433.14|21
1626533680000|2021-07-17 14:54:40|438.53|433.13|438.47|433.07|438.54|433.14|438.45|433.05|16
1626533690000|2021-07-17 14:54:50|438.48|433.08|438.49|433.09|438.5|433.1|438.48|433.08|8
1626533700000|2021-07-17 14:55:00|438.5|433.1|438.4|433|438.5|433.1|438.39|432.99|9
1626533710000|2021-07-17 14:55:10|438.41|433.01|438.4|433|438.41|433.01|438.39|432.99|6
1626533720000|2021-07-17 14:55:20|438.39|432.99|438.56|433.16|438.56|433.16|438.39|432.99|11
1626533730000|2021-07-17 14:55:30|438.57|433.17|438.57|433.17|438.57|433.17|438.55|433.15|15
1626533740000|2021-07-17 14:55:40|438.56|433.16|438.51|433.11|438.57|433.17|438.51|433.11|21
1626533750000|2021-07-17 14:55:50|438.52|433.12|438.5|433.1|438.52|433.12|438.5|433.1|11
1626533760000|2021-07-17 14:56:00|438.51|433.11|438.73|433.33|438.73|433.33|438.51|433.11|21
1626533770000|2021-07-17 14:56:10|438.72|433.32|438.78|433.38|438.8|433.4|438.72|433.32|8
1626533780000|2021-07-17 14:56:20|438.79|433.39|438.61|433.21|438.8|433.4|438.6|433.2|17
1626533790000|2021-07-17 14:56:30|438.6|433.2|438.62|433.22|438.62|433.22|438.6|433.2|5
1626533800000|2021-07-17 14:56:40|438.61|433.21|438.62|433.22|438.63|433.23|438.61|433.21|10
1626533810000|2021-07-17 14:56:50|438.63|433.23|438.54|433.14|438.63|433.23|438.54|433.14|6
1626533820000|2021-07-17 14:57:00|438.55|433.15|438.64|433.24|438.65|433.25|438.55|433.15|13
1626533830000|2021-07-17 14:57:10|438.63|433.23|438.63|433.23|438.64|433.24|438.63|433.23|5
1626533840000|2021-07-17 14:57:20|438.64|433.24|438.63|433.23|438.65|433.25|438.61|433.21|20
1626533850000|2021-07-17 14:57:30|438.61|433.21|438.56|433.16|438.62|433.22|438.54|433.14|15
1626533860000|2021-07-17 14:57:40|438.58|433.18|438.59|433.19|438.59|433.19|438.57|433.17|9
1626533870000|2021-07-17 14:57:50|438.6|433.2|438.64|433.24|438.67|433.27|438.6|433.2|17
1626533880000|2021-07-17 14:58:00|438.63|433.23|438.65|433.25|438.66|433.26|438.63|433.23|10
1626533890000|2021-07-17 14:58:10|438.64|433.24|438.7|433.3|438.71|433.31|438.64|433.24|9
1626533900000|2021-07-17 14:58:20|438.71|433.31|438.63|433.23|438.71|433.31|438.63|433.23|5
1626533910000|2021-07-17 14:58:30|438.54|433.14|438.37|432.97|438.54|433.14|438.31|432.91|25
1626533920000|2021-07-17 14:58:40|438.34|432.94|438.18|432.78|438.34|432.94|438.18|432.78|15
1626533930000|2021-07-17 14:58:50|438.15|432.75|438.16|432.76|438.18|432.78|438.13|432.73|15
1626533940000|2021-07-17 14:59:00|438.17|432.77|438.22|432.82|438.23|432.83|438.17|432.77|10
1626533950000|2021-07-17 14:59:10|438.23|432.83|438.1|432.7|438.26|432.86|438.08|432.68|20
1626533960000|2021-07-17 14:59:20|438.09|432.69|438.07|432.67|438.1|432.7|438.07|432.67|16
1626533970000|2021-07-17 14:59:30|437.97|432.57|437.92|432.52|437.97|432.57|437.92|432.52|10
1626533980000|2021-07-17 14:59:40|437.93|432.53|437.93|432.53|437.95|432.55|437.91|432.51|12
1626533990000|2021-07-17 14:59:50|437.97|432.57|437.95|432.55|437.99|432.59|437.95|432.55|14
1626534000000|2021-07-17 15:00:00|437.96|432.56|438.38|432.98|438.38|432.98|437.96|432.56|21
1626534010000|2021-07-17 15:00:10|438.44|433.04|438.56|433.16|438.59|433.19|438.44|433.04|14
1626534020000|2021-07-17 15:00:20|438.57|433.17|438.59|433.19|438.6|433.2|438.51|433.11|11
1626534030000|2021-07-17 15:00:30|438.6|433.2|438.61|433.21|438.63|433.23|438.6|433.2|11
1626534040000|2021-07-17 15:00:40|438.62|433.22|438.49|433.09|438.62|433.22|438.38|432.98|20
1626534050000|2021-07-17 15:00:50|438.47|433.07|438.52|433.12|438.53|433.13|438.46|433.06|9
1626534060000|2021-07-17 15:01:00|438.51|433.11|438.49|433.09|438.51|433.11|438.49|433.09|3
1626534070000|2021-07-17 15:01:10|438.48|433.08|438.06|432.66|438.48|433.08|438.04|432.64|23
1626534080000|2021-07-17 15:01:20|438.05|432.65|437.98|432.58|438.05|432.65|437.91|432.51|23
1626534090000|2021-07-17 15:01:30|437.99|432.59|437.92|432.52|437.99|432.59|437.91|432.51|17
1626534100000|2021-07-17 15:01:40|437.91|432.51|437.56|432.16|437.92|432.52|437.51|432.11|22
1626534110000|2021-07-17 15:01:50|437.55|432.15|437.53|432.13|437.56|432.16|437.53|432.13|18
1626534120000|2021-07-17 15:02:00|437.54|432.14|437.65|432.25|437.68|432.28|437.54|432.14|17
1626534130000|2021-07-17 15:02:10|437.66|432.26|437.56|432.16|437.66|432.26|437.56|432.16|19
1626534140000|2021-07-17 15:02:20|437.55|432.15|437.55|432.15|437.57|432.17|437.55|432.15|7
1626534150000|2021-07-17 15:02:30|437.57|432.17|437.52|432.12|437.57|432.17|437.52|432.12|5
1626534160000|2021-07-17 15:02:40|437.53|432.13|437.41|432.01|437.54|432.14|437.38|431.98|21
1626534170000|2021-07-17 15:02:50|437.42|432.02|437.41|432.01|437.42|432.02|437.38|431.98|11
1626534180000|2021-07-17 15:03:00|437.4|432|437.17|431.77|437.41|432.01|437.17|431.77|24
1626534190000|2021-07-17 15:03:10|437.18|431.78|437.1|431.7|437.23|431.83|437.09|431.69|28
1626534200000|2021-07-17 15:03:20|437.05|431.65|436.89|431.49|437.05|431.65|436.89|431.49|14
1626534210000|2021-07-17 15:03:30|436.9|431.5|436.89|431.49|436.94|431.54|436.88|431.48|19
1626534220000|2021-07-17 15:03:40|436.88|431.48|436.95|431.55|436.95|431.55|436.86|431.46|20
1626534230000|2021-07-17 15:03:50|436.92|431.52|436.96|431.56|437.02|431.62|436.91|431.51|21
1626534240000|2021-07-17 15:04:00|436.95|431.55|436.91|431.51|436.98|431.58|436.91|431.51|17
1626534250000|2021-07-17 15:04:10|436.92|431.52|436.93|431.53|436.93|431.53|436.9|431.5|9
1626534260000|2021-07-17 15:04:20|436.99|431.59|437.03|431.63|437.05|431.65|436.99|431.59|8
1626534270000|2021-07-17 15:04:30|437.04|431.64|437.05|431.65|437.05|431.65|437.03|431.63|12
1626534280000|2021-07-17 15:04:40|437.06|431.66|437.02|431.62|437.06|431.66|437.01|431.61|10
1626534290000|2021-07-17 15:04:50|437.03|431.63|436.95|431.55|437.03|431.63|436.95|431.55|7
1626534300000|2021-07-17 15:05:00|436.93|431.53|437.19|431.79|437.19|431.79|436.92|431.52|19
1626534310000|2021-07-17 15:05:10|437.2|431.8|437.16|431.76|437.23|431.83|437.15|431.75|19
1626534320000|2021-07-17 15:05:20|437.14|431.74|436.83|431.43|437.14|431.74|436.82|431.42|24
1626534330000|2021-07-17 15:05:30|436.82|431.42|436.89|431.49|436.93|431.53|436.82|431.42|18
1626534340000|2021-07-17 15:05:40|436.88|431.48|436.89|431.49|436.89|431.49|436.84|431.44|12
1626534350000|2021-07-17 15:05:50|436.9|431.5|436.9|431.5|436.94|431.54|436.88|431.48|13
1626534360000|2021-07-17 15:06:00|436.91|431.51|436.94|431.54|437.01|431.61|436.91|431.51|14
1626534370000|2021-07-17 15:06:10|436.95|431.55|437.12|431.72|437.13|431.73|436.95|431.55|16
1626534380000|2021-07-17 15:06:20|437.1|431.7|436.96|431.56|437.12|431.72|436.96|431.56|21
1626534390000|2021-07-17 15:06:30|436.93|431.53|436.94|431.54|436.96|431.56|436.9|431.5|17
1626534400000|2021-07-17 15:06:40|436.98|431.58|437.04|431.64|437.04|431.64|436.97|431.57|12
1626534410000|2021-07-17 15:06:50|437.05|431.65|437.03|431.63|437.11|431.71|437.03|431.63|20
1626534420000|2021-07-17 15:07:00|437.04|431.64|437.07|431.67|437.08|431.68|437.03|431.63|16
1626534430000|2021-07-17 15:07:10|437.08|431.68|436.94|431.54|437.08|431.68|436.94|431.54|17
1626534440000|2021-07-17 15:07:20|436.92|431.52|436.64|431.24|436.93|431.53|436.63|431.23|21
1626534450000|2021-07-17 15:07:30|436.69|431.29|436.65|431.25|436.77|431.37|436.57|431.17|15
1626534460000|2021-07-17 15:07:40|436.66|431.26|436.83|431.43|436.84|431.44|436.66|431.26|15
1626534470000|2021-07-17 15:07:50|436.84|431.44|436.52|431.12|436.84|431.44|436.52|431.12|26
1626534480000|2021-07-17 15:08:00|436.51|431.11|436.84|431.44|436.84|431.44|436.51|431.11|23
1626534490000|2021-07-17 15:08:10|436.83|431.43|436.85|431.45|436.87|431.47|436.74|431.34|21
1626534500000|2021-07-17 15:08:20|436.83|431.43|436.98|431.58|436.98|431.58|436.8|431.4|23
1626534510000|2021-07-17 15:08:30|437.02|431.62|437|431.6|437.02|431.62|436.96|431.56|13
1626534520000|2021-07-17 15:08:40|437.07|431.67|436.99|431.59|437.07|431.67|436.92|431.52|21
1626534530000|2021-07-17 15:08:50|436.98|431.58|437|431.6|437.02|431.62|436.98|431.58|18
1626534540000|2021-07-17 15:09:00|436.99|431.59|437.09|431.69|437.09|431.69|436.99|431.59|16
1626534550000|2021-07-17 15:09:10|437.1|431.7|437.43|432.03|437.44|432.04|437.09|431.69|21
1626534560000|2021-07-17 15:09:20|437.44|432.04|437.42|432.02|437.44|432.04|437.33|431.93|20
1626534570000|2021-07-17 15:09:30|437.41|432.01|437.46|432.06|437.5|432.1|437.41|432.01|24
1626534580000|2021-07-17 15:09:40|437.47|432.07|437.41|432.01|437.47|432.07|437.41|432.01|5
1626534590000|2021-07-17 15:09:50|437.44|432.04|437.35|431.95|437.44|432.04|437.28|431.88|24
1626534600000|2021-07-17 15:10:00|437.34|431.94|437.51|432.11|437.54|432.14|437.33|431.93|25
1626534610000|2021-07-17 15:10:10|437.52|432.12|437.7|432.3|437.7|432.3|437.51|432.11|18
1626534620000|2021-07-17 15:10:20|437.71|432.31|437.92|432.52|437.93|432.53|437.7|432.3|21
1626534630000|2021-07-17 15:10:30|437.93|432.53|437.79|432.39|437.94|432.54|437.72|432.32|21
1626534640000|2021-07-17 15:10:40|437.78|432.38|437.86|432.46|437.86|432.46|437.78|432.38|12
1626534650000|2021-07-17 15:10:50|437.87|432.47|437.9|432.5|437.9|432.5|437.87|432.47|7
1626534660000|2021-07-17 15:11:00|437.89|432.49|437.83|432.43|437.89|432.49|437.82|432.42|9
1626534670000|2021-07-17 15:11:10|437.85|432.45|437.82|432.42|437.86|432.46|437.82|432.42|7
1626534680000|2021-07-17 15:11:20|437.81|432.41|437.78|432.38|437.81|432.41|437.74|432.34|12
1626534690000|2021-07-17 15:11:30|437.8|432.4|437.89|432.49|437.89|432.49|437.79|432.39|13
1626534700000|2021-07-17 15:11:40|437.88|432.48|437.88|432.48|437.89|432.49|437.87|432.47|5
1626534710000|2021-07-17 15:11:50|437.87|432.47|437.98|432.58|437.98|432.58|437.87|432.47|11
1626534720000|2021-07-17 15:12:00|437.97|432.57|438.53|433.13|438.62|433.22|437.97|432.57|24
1626534730000|2021-07-17 15:12:10|438.47|433.07|438.33|432.93|438.47|433.07|438.2|432.8|24
1626534740000|2021-07-17 15:12:20|438.32|432.92|438.29|432.89|438.34|432.94|438.29|432.89|10
1626534750000|2021-07-17 15:12:30|438.3|432.9|438.31|432.91|438.36|432.96|438.24|432.84|17
1626534760000|2021-07-17 15:12:40|438.3|432.9|438.33|432.93|438.33|432.93|438.28|432.88|13
1626534770000|2021-07-17 15:12:50|438.32|432.92|438.29|432.89|438.32|432.92|438.27|432.87|14
1626534780000|2021-07-17 15:13:00|438.31|432.91|438.43|433.03|438.58|433.18|438.3|432.9|24
1626534790000|2021-07-17 15:13:10|438.42|433.02|438.2|432.8|438.42|433.02|438.2|432.8|18
1626534800000|2021-07-17 15:13:20|438.19|432.79|438.06|432.66|438.19|432.79|438.04|432.64|18
1626534810000|2021-07-17 15:13:30|438.05|432.65|437.87|432.47|438.05|432.65|437.86|432.46|13
1626534820000|2021-07-17 15:13:40|437.86|432.46|437.88|432.48|437.9|432.5|437.83|432.43|20
1626534830000|2021-07-17 15:13:50|437.87|432.47|437.8|432.4|437.89|432.49|437.8|432.4|14
1626534840000|2021-07-17 15:14:00|437.77|432.37|437.59|432.19|437.78|432.38|437.59|432.19|12
1626534850000|2021-07-17 15:14:10|437.54|432.14|436.89|431.49|437.54|432.14|436.89|431.49|23
1626534860000|2021-07-17 15:14:20|436.93|431.53|436.63|431.23|437.02|431.62|436.3|430.9|33
1626534870000|2021-07-17 15:14:30|436.62|431.22|436.83|431.43|436.92|431.52|436.62|431.22|29
1626534880000|2021-07-17 15:14:40|436.81|431.41|436.74|431.34|436.81|431.41|436.6|431.2|23
1626534890000|2021-07-17 15:14:50|436.69|431.29|436.57|431.17|436.8|431.4|436.53|431.13|23
1626534900000|2021-07-17 15:15:00|436.58|431.18|436.82|431.42|436.85|431.45|436.58|431.18|27
1626534910000|2021-07-17 15:15:10|436.67|431.27|437.09|431.69|437.09|431.69|436.67|431.27|26
1626534920000|2021-07-17 15:15:20|437.12|431.72|437.35|431.95|437.35|431.95|437.12|431.72|19
1626534930000|2021-07-17 15:15:30|437.33|431.93|437.31|431.91|437.33|431.93|437.19|431.79|25
1626534940000|2021-07-17 15:15:40|437.3|431.9|437.75|432.35|437.76|432.36|437.3|431.9|23
1626534950000|2021-07-17 15:15:50|437.74|432.34|437.57|432.17|437.76|432.36|437.55|432.15|22
1626534960000|2021-07-17 15:16:00|437.58|432.18|437.49|432.09|437.59|432.19|437.44|432.04|22
1626534970000|2021-07-17 15:16:10|437.5|432.1|437.43|432.03|437.5|432.1|437.38|431.98|13
1626534980000|2021-07-17 15:16:20|437.44|432.04|437.3|431.9|437.44|432.04|437.3|431.9|13
1626534990000|2021-07-17 15:16:30|437.31|431.91|437.38|431.98|437.39|431.99|437.31|431.91|13
1626535000000|2021-07-17 15:16:40|437.37|431.97|437.38|431.98|437.38|431.98|437.36|431.96|8
1626535010000|2021-07-17 15:16:50|437.39|431.99|437.26|431.86|437.39|431.99|437.23|431.83|22
1626535020000|2021-07-17 15:17:00|437.25|431.85|437.1|431.7|437.25|431.85|437.1|431.7|17
1626535030000|2021-07-17 15:17:10|437.11|431.71|437.06|431.66|437.14|431.74|437.04|431.64|17
1626535040000|2021-07-17 15:17:20|437.05|431.65|437.06|431.66|437.06|431.66|437.04|431.64|8
1626535050000|2021-07-17 15:17:30|437.05|431.65|437.08|431.68|437.09|431.69|437.05|431.65|11
1626535060000|2021-07-17 15:17:40|437.07|431.67|437.07|431.67|437.08|431.68|437.05|431.65|6
1626535070000|2021-07-17 15:17:50|437.06|431.66|437.07|431.67|437.07|431.67|437.06|431.66|2
1626535080000|2021-07-17 15:18:00|437.06|431.66|437.09|431.69|437.1|431.7|437.06|431.66|4
1626535090000|2021-07-17 15:18:10|437.11|431.71|437.17|431.77|437.19|431.79|437.11|431.71|7
1626535100000|2021-07-17 15:18:20|437.16|431.76|437.08|431.68|437.16|431.76|437.08|431.68|15
1626535110000|2021-07-17 15:18:30|437.07|431.67|436.9|431.5|437.09|431.69|436.86|431.46|20
1626535120000|2021-07-17 15:18:40|436.91|431.51|436.87|431.47|436.91|431.51|436.87|431.47|7
1626535130000|2021-07-17 15:18:50|436.86|431.46|436.58|431.18|436.86|431.46|436.57|431.17|17
1626535140000|2021-07-17 15:19:00|436.57|431.17|436.62|431.22|436.66|431.26|436.57|431.17|11
1626535150000|2021-07-17 15:19:10|436.64|431.24|436.67|431.27|436.67|431.27|436.63|431.23|4
1626535160000|2021-07-17 15:19:20|436.65|431.25|436.52|431.12|436.68|431.28|436.52|431.12|16
1626535170000|2021-07-17 15:19:30|436.24|430.84|435.88|430.48|436.24|430.84|435.86|430.46|21
1626535180000|2021-07-17 15:19:40|435.87|430.47|435.87|430.47|435.9|430.5|435.85|430.45|17
1626535190000|2021-07-17 15:19:50|435.89|430.49|435.96|430.56|435.97|430.57|435.87|430.47|17
1626535200000|2021-07-17 15:20:00|435.86|430.46|435.92|430.52|435.93|430.53|435.86|430.46|18
1626535210000|2021-07-17 15:20:10|435.93|430.53|435.97|430.57|435.98|430.58|435.87|430.47|22
1626535220000|2021-07-17 15:20:20|435.96|430.56|435.93|430.53|435.96|430.56|435.91|430.51|7
1626535230000|2021-07-17 15:20:30|435.97|430.57|436.02|430.62|436.05|430.65|435.95|430.55|19
1626535240000|2021-07-17 15:20:40|436.03|430.63|436.05|430.65|436.12|430.72|436.03|430.63|17
1626535250000|2021-07-17 15:20:50|436.08|430.68|436.06|430.66|436.08|430.68|436.05|430.65|8
1626535260000|2021-07-17 15:21:00|436.07|430.67|435.9|430.5|436.07|430.67|435.86|430.46|15
1626535270000|2021-07-17 15:21:10|435.91|430.51|435.95|430.55|435.97|430.57|435.9|430.5|13
1626535280000|2021-07-17 15:21:20|435.96|430.56|436.12|430.72|436.13|430.73|435.95|430.55|20
1626535290000|2021-07-17 15:21:30|436.15|430.75|436.13|430.73|436.17|430.77|436.12|430.72|14
1626535300000|2021-07-17 15:21:40|436.12|430.72|436.13|430.73|436.15|430.75|436.11|430.71|11
1626535310000|2021-07-17 15:21:50|436.12|430.72|436.17|430.77|436.17|430.77|436.12|430.72|6
1626535320000|2021-07-17 15:22:00|436.16|430.76|436.17|430.77|436.17|430.77|436.15|430.75|4
1626535330000|2021-07-17 15:22:10|436.2|430.8|436.37|430.97|436.39|430.99|436.2|430.8|21
1626535340000|2021-07-17 15:22:20|436.38|430.98|436.35|430.95|436.38|430.98|436.35|430.95|7
1626535350000|2021-07-17 15:22:30|436.36|430.96|436.36|430.96|436.37|430.97|436.31|430.91|14
1626535360000|2021-07-17 15:22:40|436.39|430.99|436.41|431.01|436.41|431.01|436.38|430.98|5
1626535370000|2021-07-17 15:22:50|436.4|431|436.4|431|436.41|431.01|436.4|431|3
1626535380000|2021-07-17 15:23:00|436.38|430.98|436.22|430.82|436.4|431|436.22|430.82|17
1626535390000|2021-07-17 15:23:10|436.23|430.83|436.2|430.8|436.26|430.86|436.2|430.8|7
1626535400000|2021-07-17 15:23:20|436.19|430.79|436.21|430.81|436.23|430.83|436.19|430.79|10
1626535410000|2021-07-17 15:23:30|436.15|430.75|436.21|430.81|436.22|430.82|436.15|430.75|11
1626535420000|2021-07-17 15:23:40|436.22|430.82|436.25|430.85|436.25|430.85|436.22|430.82|9
1626535430000|2021-07-17 15:23:50|436.26|430.86|436.11|430.71|436.26|430.86|436.09|430.69|18
1626535440000|2021-07-17 15:24:00|436.12|430.72|436.12|430.72|436.13|430.73|436.11|430.71|9
1626535450000|2021-07-17 15:24:10|436.11|430.71|435.9|430.5|436.11|430.71|435.84|430.44|17
1626535460000|2021-07-17 15:24:20|435.89|430.49|436.03|430.63|436.05|430.65|435.89|430.49|13
1626535470000|2021-07-17 15:24:30|436.04|430.64|436.12|430.72|436.12|430.72|436.04|430.64|12
1626535480000|2021-07-17 15:24:40|436.13|430.73|436.1|430.7|436.17|430.77|436.1|430.7|12
1626535490000|2021-07-17 15:24:50|436.09|430.69|436.09|430.69|436.1|430.7|436.08|430.68|11
1626535500000|2021-07-17 15:25:00|436.1|430.7|436.1|430.7|436.1|430.7|436.08|430.68|5
1626535510000|2021-07-17 15:25:10|436.11|430.71|436.38|430.98|436.4|431|436.11|430.71|18
1626535520000|2021-07-17 15:25:20|436.39|430.99|436.42|431.02|436.42|431.02|436.39|430.99|4
1626535530000|2021-07-17 15:25:30|436.43|431.03|436.42|431.02|436.43|431.03|436.42|431.02|2
1626535540000|2021-07-17 15:25:40|436.43|431.03|436.46|431.06|436.48|431.08|436.43|431.03|6
1626535550000|2021-07-17 15:25:50|436.45|431.05|436.44|431.04|436.45|431.05|436.4|431|8
1626535560000|2021-07-17 15:26:00|436.43|431.03|436.43|431.03|436.43|431.03|436.43|431.03|1
1626535570000|2021-07-17 15:26:10|436.44|431.04|436.43|431.03|436.44|431.04|436.43|431.03|4
1626535580000|2021-07-17 15:26:20|436.44|431.04|436.44|431.04|436.45|431.05|436.44|431.04|5
1626535590000|2021-07-17 15:26:30|436.43|431.03|436.52|431.12|436.52|431.12|436.43|431.03|11
1626535600000|2021-07-17 15:26:40|436.51|431.11|436.7|431.3|436.71|431.31|436.51|431.11|13
1626535610000|2021-07-17 15:26:50|436.69|431.29|436.65|431.25|436.7|431.3|436.64|431.24|7
1626535620000|2021-07-17 15:27:00|436.64|431.24|436.66|431.26|436.67|431.27|436.63|431.23|10
1626535630000|2021-07-17 15:27:10|436.67|431.27|436.7|431.3|436.7|431.3|436.67|431.27|4
1626535640000|2021-07-17 15:27:20|436.71|431.31|436.73|431.33|436.75|431.35|436.71|431.31|10
1626535650000|2021-07-17 15:27:30|436.71|431.31|436.71|431.31|436.74|431.34|436.7|431.3|9
1626535660000|2021-07-17 15:27:40|436.72|431.32|436.72|431.32|436.73|431.33|436.69|431.29|9
1626535670000|2021-07-17 15:27:50|436.73|431.33|436.91|431.51|436.91|431.51|436.72|431.32|14
1626535680000|2021-07-17 15:28:00|436.94|431.54|437.08|431.68|437.08|431.68|436.94|431.54|9
1626535690000|2021-07-17 15:28:10|437.09|431.69|437.49|432.09|437.49|432.09|437.09|431.69|25
1626535700000|2021-07-17 15:28:20|437.55|432.15|437.64|432.24|437.67|432.27|437.36|431.96|22
1626535710000|2021-07-17 15:28:30|437.65|432.25|437.77|432.37|437.87|432.47|437.63|432.23|25
1626535720000|2021-07-17 15:28:40|437.73|432.33|437.68|432.28|437.73|432.33|437.68|432.28|18
1626535730000|2021-07-17 15:28:50|437.69|432.29|437.61|432.21|437.73|432.33|437.61|432.21|20
1626535740000|2021-07-17 15:29:00|437.56|432.16|437.29|431.89|437.56|432.16|437.22|431.82|23
1626535750000|2021-07-17 15:29:10|437.27|431.87|437.1|431.7|437.31|431.91|437.1|431.7|24
1626535760000|2021-07-17 15:29:20|437.12|431.72|437.1|431.7|437.16|431.76|437.1|431.7|24
1626535770000|2021-07-17 15:29:30|437.12|431.72|437.16|431.76|437.2|431.8|437.11|431.71|16
1626535780000|2021-07-17 15:29:40|437.15|431.75|437.13|431.73|437.16|431.76|437.04|431.64|20
1626535790000|2021-07-17 15:29:50|437.14|431.74|437.15|431.75|437.16|431.76|437.14|431.74|9
1626535800000|2021-07-17 15:30:00|437.14|431.74|437.15|431.75|437.19|431.79|437.12|431.72|24
1626535810000|2021-07-17 15:30:10|437.14|431.74|437.39|431.99|437.45|432.05|437.14|431.74|18
1626535820000|2021-07-17 15:30:20|437.4|432|437.31|431.91|437.41|432.01|437.27|431.87|16
1626535830000|2021-07-17 15:30:30|437.32|431.92|437.28|431.88|437.36|431.96|437.27|431.87|17
1626535840000|2021-07-17 15:30:40|437.29|431.89|437.25|431.85|437.3|431.9|437.24|431.84|18
1626535850000|2021-07-17 15:30:50|437.24|431.84|437.23|431.83|437.24|431.84|437.22|431.82|6
1626535860000|2021-07-17 15:31:00|437.22|431.82|437.33|431.93|437.35|431.95|437.22|431.82|15
1626535870000|2021-07-17 15:31:10|437.32|431.92|437.33|431.93|437.34|431.94|437.32|431.92|6
1626535880000|2021-07-17 15:31:20|437.32|431.92|437.27|431.87|437.32|431.92|437.26|431.86|7
1626535890000|2021-07-17 15:31:30|437.26|431.86|437.27|431.87|437.27|431.87|437.26|431.86|2
1626535900000|2021-07-17 15:31:40|437.28|431.88|437.27|431.87|437.28|431.88|437.26|431.86|3
1626535910000|2021-07-17 15:31:50|437.25|431.85|437.25|431.85|437.26|431.86|437.23|431.83|9
1626535920000|2021-07-17 15:32:00|437.26|431.86|437.25|431.85|437.27|431.87|437.25|431.85|8
1626535930000|2021-07-17 15:32:10|437.26|431.86|437.27|431.87|437.27|431.87|437.26|431.86|4
1626535940000|2021-07-17 15:32:20|437.28|431.88|437.29|431.89|437.3|431.9|437.27|431.87|10
1626535950000|2021-07-17 15:32:30|437.3|431.9|437.3|431.9|437.3|431.9|437.27|431.87|10
1626535960000|2021-07-17 15:32:40|437.29|431.89|437.29|431.89|437.3|431.9|437.28|431.88|5
1626535970000|2021-07-17 15:32:50|437.27|431.87|437.19|431.79|437.27|431.87|437.05|431.65|21
1626535980000|2021-07-17 15:33:00|437.17|431.77|437.47|432.07|437.47|432.07|437.17|431.77|19
1626535990000|2021-07-17 15:33:10|437.48|432.08|437.4|432|437.48|432.08|437.4|432|11
1626536000000|2021-07-17 15:33:20|437.41|432.01|437.4|432|437.42|432.02|437.4|432|8
1626536010000|2021-07-17 15:33:30|437.41|432.01|437.38|431.98|437.43|432.03|437.3|431.9|15
1626536020000|2021-07-17 15:33:40|437.39|431.99|437.42|432.02|437.42|432.02|437.37|431.97|13
1626536030000|2021-07-17 15:33:50|437.43|432.03|437.48|432.08|437.48|432.08|437.41|432.01|11
1626536040000|2021-07-17 15:34:00|437.51|432.11|437.48|432.08|437.59|432.19|437.48|432.08|21
1626536050000|2021-07-17 15:34:10|437.49|432.09|437.5|432.1|437.5|432.1|437.49|432.09|6
1626536060000|2021-07-17 15:34:20|437.49|432.09|437.52|432.12|437.52|432.12|437.49|432.09|12
1626536070000|2021-07-17 15:34:30|437.53|432.13|437.52|432.12|437.53|432.13|437.46|432.06|15
1626536080000|2021-07-17 15:34:40|437.5|432.1|437.47|432.07|437.52|432.12|437.45|432.05|16
1626536090000|2021-07-17 15:34:50|437.45|432.05|437.47|432.07|437.47|432.07|437.42|432.02|8
1626536100000|2021-07-17 15:35:00|437.48|432.08|437.62|432.22|437.62|432.22|437.44|432.04|18
1626536110000|2021-07-17 15:35:10|437.61|432.21|437.62|432.22|437.62|432.22|437.61|432.21|6
1626536120000|2021-07-17 15:35:20|437.61|432.21|437.73|432.33|437.73|432.33|437.61|432.21|13
1626536130000|2021-07-17 15:35:30|437.75|432.35|437.79|432.39|437.8|432.4|437.73|432.33|22
1626536140000|2021-07-17 15:35:40|437.77|432.37|437.79|432.39|437.8|432.4|437.77|432.37|17
1626536150000|2021-07-17 15:35:50|437.8|432.4|437.79|432.39|437.82|432.42|437.77|432.37|20
1626536160000|2021-07-17 15:36:00|437.8|432.4|437.79|432.39|437.81|432.41|437.76|432.36|24
1626536170000|2021-07-17 15:36:10|437.81|432.41|437.66|432.26|437.81|432.41|437.64|432.24|19
1626536180000|2021-07-17 15:36:20|437.67|432.27|437.65|432.25|437.67|432.27|437.64|432.24|13
1626536190000|2021-07-17 15:36:30|437.64|432.24|437.71|432.31|437.74|432.34|437.64|432.24|14
1626536200000|2021-07-17 15:36:40|437.72|432.32|437.73|432.33|437.74|432.34|437.69|432.29|15
1626536210000|2021-07-17 15:36:50|437.72|432.32|437.73|432.33|437.74|432.34|437.69|432.29|12
1626536220000|2021-07-17 15:37:00|437.72|432.32|437.55|432.15|437.74|432.34|437.55|432.15|21
1626536230000|2021-07-17 15:37:10|437.54|432.14|437.62|432.22|437.62|432.22|437.48|432.08|19
1626536240000|2021-07-17 15:37:20|437.65|432.25|437.62|432.22|437.71|432.31|437.62|432.22|15
1626536250000|2021-07-17 15:37:30|437.54|432.14|437.63|432.23|437.64|432.24|437.54|432.14|16
1626536260000|2021-07-17 15:37:40|437.64|432.24|437.65|432.25|437.65|432.25|437.62|432.22|13
1626536270000|2021-07-17 15:37:50|437.66|432.26|437.54|432.14|437.66|432.26|437.52|432.12|17
1626536280000|2021-07-17 15:38:00|437.53|432.13|437.6|432.2|437.6|432.2|437.51|432.11|16
1626536290000|2021-07-17 15:38:10|437.59|432.19|437.59|432.19|437.6|432.2|437.58|432.18|11
1626536300000|2021-07-17 15:38:20|437.6|432.2|437.56|432.16|437.6|432.2|437.56|432.16|10
1626536310000|2021-07-17 15:38:30|437.58|432.18|437.58|432.18|437.59|432.19|437.56|432.16|15
1626536320000|2021-07-17 15:38:40|437.57|432.17|437.61|432.21|437.62|432.22|437.57|432.17|8
1626536330000|2021-07-17 15:38:50|437.59|432.19|437.59|432.19|437.59|432.19|437.59|432.19|1
1626536350000|2021-07-17 15:39:10|437.58|432.18|437.64|432.24|437.65|432.25|437.58|432.18|17
1626536360000|2021-07-17 15:39:20|437.63|432.23|437.71|432.31|437.72|432.32|437.63|432.23|18
1626536370000|2021-07-17 15:39:30|437.7|432.3|437.71|432.31|437.73|432.33|437.69|432.29|13
1626536380000|2021-07-17 15:39:40|437.72|432.32|437.76|432.36|437.77|432.37|437.72|432.32|7
1626536390000|2021-07-17 15:39:50|437.77|432.37|437.62|432.22|437.77|432.37|437.61|432.21|14
1626536400000|2021-07-17 15:40:00|437.63|432.23|437.67|432.27|437.73|432.33|437.61|432.21|17
1626536410000|2021-07-17 15:40:10|437.64|432.24|437.6|432.2|437.65|432.25|437.59|432.19|17
1626536420000|2021-07-17 15:40:20|437.58|432.18|437.59|432.19|437.63|432.23|437.58|432.18|12
1626536430000|2021-07-17 15:40:30|437.58|432.18|437.61|432.21|437.61|432.21|437.57|432.17|11
1626536440000|2021-07-17 15:40:40|437.6|432.2|437.6|432.2|437.61|432.21|437.6|432.2|7
1626536450000|2021-07-17 15:40:50|437.59|432.19|437.55|432.15|437.6|432.2|437.55|432.15|7
1626536460000|2021-07-17 15:41:00|437.56|432.16|437.57|432.17|437.57|432.17|437.54|432.14|7
1626536470000|2021-07-17 15:41:10|437.58|432.18|437.49|432.09|437.58|432.18|437.49|432.09|10
1626536480000|2021-07-17 15:41:20|437.48|432.08|437.45|432.05|437.48|432.08|437.43|432.03|8
1626536490000|2021-07-17 15:41:30|437.44|432.04|437.44|432.04|437.45|432.05|437.43|432.03|13
1626536500000|2021-07-17 15:41:40|437.43|432.03|437.45|432.05|437.46|432.06|437.43|432.03|8
1626536510000|2021-07-17 15:41:50|437.46|432.06|437.49|432.09|437.49|432.09|437.44|432.04|13
1626536520000|2021-07-17 15:42:00|437.5|432.1|437.74|432.34|437.75|432.35|437.5|432.1|16
1626536530000|2021-07-17 15:42:10|437.75|432.35|437.82|432.42|437.82|432.42|437.75|432.35|8
1626536540000|2021-07-17 15:42:20|437.83|432.43|437.85|432.45|437.85|432.45|437.83|432.43|11
1626536550000|2021-07-17 15:42:30|437.84|432.44|437.84|432.44|437.85|432.45|437.83|432.43|11
1626536560000|2021-07-17 15:42:40|437.85|432.45|437.85|432.45|437.86|432.46|437.84|432.44|5
1626536570000|2021-07-17 15:42:50|437.84|432.44|437.78|432.38|437.86|432.46|437.78|432.38|11
1626536580000|2021-07-17 15:43:00|437.79|432.39|437.78|432.38|437.79|432.39|437.77|432.37|8
1626536590000|2021-07-17 15:43:10|437.77|432.37|437.78|432.38|437.79|432.39|437.77|432.37|18
1626536600000|2021-07-17 15:43:20|437.77|432.37|437.77|432.37|437.78|432.38|437.77|432.37|11
1626536610000|2021-07-17 15:43:30|437.78|432.38|437.74|432.34|437.78|432.38|437.74|432.34|7
1626536620000|2021-07-17 15:43:40|437.73|432.33|437.74|432.34|437.74|432.34|437.73|432.33|4
1626536630000|2021-07-17 15:43:50|437.73|432.33|437.75|432.35|437.75|432.35|437.73|432.33|21
1626536640000|2021-07-17 15:44:00|437.73|432.33|437.73|432.33|437.73|432.33|437.73|432.33|1
1626536650000|2021-07-17 15:44:10|437.7|432.3|437.29|431.89|437.7|432.3|437.26|431.86|20
1626536660000|2021-07-17 15:44:20|437.3|431.9|437.35|431.95|437.43|432.03|437.3|431.9|17
1626536670000|2021-07-17 15:44:30|437.34|431.94|437.35|431.95|437.36|431.96|437.32|431.92|16
1626536680000|2021-07-17 15:44:40|437.34|431.94|437.24|431.84|437.34|431.94|437.24|431.84|11
1626536690000|2021-07-17 15:44:50|437.19|431.79|437.19|431.79|437.19|431.79|437.19|431.79|1
1626536700000|2021-07-17 15:45:00|437.2|431.8|437.2|431.8|437.22|431.82|437.2|431.8|14
1626536710000|2021-07-17 15:45:10|437.18|431.78|437.15|431.75|437.18|431.78|437.15|431.75|6
1626536720000|2021-07-17 15:45:20|437.16|431.76|437.14|431.74|437.16|431.76|437.14|431.74|3
1626536730000|2021-07-17 15:45:30|437.13|431.73|437.03|431.63|437.13|431.73|437|431.6|16
1626536740000|2021-07-17 15:45:40|437.02|431.62|436.97|431.57|437.03|431.63|436.95|431.55|12
1626536750000|2021-07-17 15:45:50|436.96|431.56|436.96|431.56|436.97|431.57|436.96|431.56|9
1626536760000|2021-07-17 15:46:00|436.97|431.57|436.94|431.54|436.97|431.57|436.89|431.49|19
1626536770000|2021-07-17 15:46:10|436.95|431.55|437.15|431.75|437.16|431.76|436.92|431.52|23
1626536780000|2021-07-17 15:46:20|437.16|431.76|437.76|432.36|437.77|432.37|437.14|431.74|28
1626536790000|2021-07-17 15:46:30|437.75|432.35|438.12|432.72|438.12|432.72|437.75|432.35|24
1626536800000|2021-07-17 15:46:40|438.11|432.71|437.7|432.3|438.12|432.72|437.7|432.3|25
1626536810000|2021-07-17 15:46:50|437.71|432.31|437.96|432.56|437.98|432.58|437.69|432.29|23
1626536820000|2021-07-17 15:47:00|437.98|432.58|438.04|432.64|438.04|432.64|437.96|432.56|22
1626536830000|2021-07-17 15:47:10|438.03|432.63|437.95|432.55|438.03|432.63|437.95|432.55|15
1626536840000|2021-07-17 15:47:20|437.96|432.56|438.02|432.62|438.05|432.65|437.96|432.56|9
1626536850000|2021-07-17 15:47:30|438.03|432.63|438.12|432.72|438.12|432.72|438.03|432.63|21
1626536860000|2021-07-17 15:47:40|438.11|432.71|437.93|432.53|438.11|432.71|437.91|432.51|21
1626536870000|2021-07-17 15:47:50|437.91|432.51|438.06|432.66|438.06|432.66|437.91|432.51|15
1626536880000|2021-07-17 15:48:00|438.07|432.67|438.04|432.64|438.09|432.69|438.03|432.63|16
1626536890000|2021-07-17 15:48:10|438.03|432.63|437.99|432.59|438.04|432.64|437.96|432.56|13
1626536900000|2021-07-17 15:48:20|437.98|432.58|437.93|432.53|437.99|432.59|437.92|432.52|20
1626536910000|2021-07-17 15:48:30|437.92|432.52|437.91|432.51|437.94|432.54|437.91|432.51|10
1626536920000|2021-07-17 15:48:40|437.9|432.5|437.9|432.5|437.91|432.51|437.89|432.49|5
1626536930000|2021-07-17 15:48:50|437.86|432.46|437.81|432.41|437.87|432.47|437.81|432.41|15
1626536940000|2021-07-17 15:49:00|437.82|432.42|437.85|432.45|437.85|432.45|437.79|432.39|16
1626536950000|2021-07-17 15:49:10|437.84|432.44|437.95|432.55|437.95|432.55|437.84|432.44|11
1626536960000|2021-07-17 15:49:20|437.94|432.54|437.95|432.55|437.95|432.55|437.94|432.54|6
1626536970000|2021-07-17 15:49:30|437.94|432.54|438.05|432.65|438.07|432.67|437.94|432.54|18
1626536980000|2021-07-17 15:49:40|438.06|432.66|437.97|432.57|438.06|432.66|437.95|432.55|14
1626536990000|2021-07-17 15:49:50|437.96|432.56|438|432.6|438|432.6|437.93|432.53|10
1626537000000|2021-07-17 15:50:00|437.99|432.59|438.34|432.94|438.34|432.94|437.99|432.59|18
1626537010000|2021-07-17 15:50:10|438.36|432.96|438.35|432.95|438.38|432.98|438.3|432.9|25
1626537020000|2021-07-17 15:50:20|438.32|432.92|438.47|433.07|438.5|433.1|438.26|432.86|25
1626537030000|2021-07-17 15:50:30|438.45|433.05|438.57|433.17|438.59|433.19|438.44|433.04|23
1626537040000|2021-07-17 15:50:40|438.55|433.15|438.6|433.2|438.6|433.2|438.51|433.11|25
1626537050000|2021-07-17 15:50:50|438.61|433.21|438.61|433.21|438.69|433.29|438.59|433.19|16
1626537060000|2021-07-17 15:51:00|438.59|433.19|438.63|433.23|438.64|433.24|438.56|433.16|9
1626537070000|2021-07-17 15:51:10|438.59|433.19|438.55|433.15|438.59|433.19|438.54|433.14|10
1626537080000|2021-07-17 15:51:20|438.53|433.13|438.37|432.97|438.54|433.14|438.37|432.97|14
1626537090000|2021-07-17 15:51:30|438.38|432.98|438.68|433.28|438.68|433.28|438.38|432.98|22
1626537100000|2021-07-17 15:51:40|438.66|433.26|438.7|433.3|438.7|433.3|438.65|433.25|17
1626537110000|2021-07-17 15:51:50|438.69|433.29|438.71|433.31|438.71|433.31|438.69|433.29|10
1626537120000|2021-07-17 15:52:00|438.7|433.3|438.79|433.39|438.81|433.41|438.63|433.23|20
1626537130000|2021-07-17 15:52:10|438.78|433.38|438.77|433.37|438.82|433.42|438.65|433.25|32
1626537140000|2021-07-17 15:52:20|438.75|433.35|438.68|433.28|438.75|433.35|438.66|433.26|21
1626537150000|2021-07-17 15:52:30|438.66|433.26|438.92|433.52|438.92|433.52|438.63|433.23|30
1626537160000|2021-07-17 15:52:40|438.91|433.51|438.85|433.45|438.95|433.55|438.85|433.45|29
1626537170000|2021-07-17 15:52:50|438.87|433.47|438.82|433.42|438.87|433.47|438.81|433.41|13
1626537180000|2021-07-17 15:53:00|438.84|433.44|438.78|433.38|438.84|433.44|438.77|433.37|16
1626537190000|2021-07-17 15:53:10|438.77|433.37|438.59|433.19|438.78|433.38|438.58|433.18|15
1626537200000|2021-07-17 15:53:20|438.58|433.18|438.59|433.19|438.64|433.24|438.58|433.18|11
1626537210000|2021-07-17 15:53:30|438.58|433.18|438.78|433.38|438.78|433.38|438.57|433.17|15
1626537220000|2021-07-17 15:53:40|438.77|433.37|438.72|433.32|438.79|433.39|438.69|433.29|19
1626537230000|2021-07-17 15:53:50|438.74|433.34|438.7|433.3|438.74|433.34|438.69|433.29|10
1626537240000|2021-07-17 15:54:00|438.71|433.31|438.82|433.42|438.99|433.59|438.69|433.29|30
1626537250000|2021-07-17 15:54:10|438.81|433.41|438.84|433.44|438.86|433.46|438.81|433.41|12
1626537260000|2021-07-17 15:54:20|438.83|433.43|438.8|433.4|438.83|433.43|438.8|433.4|13
1626537270000|2021-07-17 15:54:30|438.81|433.41|438.98|433.58|438.98|433.58|438.8|433.4|11
1626537280000|2021-07-17 15:54:40|438.99|433.59|438.85|433.45|438.99|433.59|438.84|433.44|24
1626537290000|2021-07-17 15:54:50|438.83|433.43|438.89|433.49|438.89|433.49|438.79|433.39|20
1626537300000|2021-07-17 15:55:00|438.87|433.47|438.99|433.59|439|433.6|438.87|433.47|11
1626537310000|2021-07-17 15:55:10|439|433.6|438.97|433.57|439|433.6|438.97|433.57|10
1626537320000|2021-07-17 15:55:20|438.96|433.56|438.96|433.56|438.97|433.57|438.96|433.56|3
1626537330000|2021-07-17 15:55:30|438.95|433.55|438.97|433.57|438.97|433.57|438.95|433.55|9
1626537340000|2021-07-17 15:55:40|438.96|433.56|438.97|433.57|438.98|433.58|438.96|433.56|5
1626537350000|2021-07-17 15:55:50|438.98|433.58|438.96|433.56|438.99|433.59|438.95|433.55|10
1626537360000|2021-07-17 15:56:00|438.95|433.55|439.04|433.64|439.07|433.67|438.94|433.54|18
1626537370000|2021-07-17 15:56:10|439.05|433.65|439|433.6|439.05|433.65|438.99|433.59|8
1626537380000|2021-07-17 15:56:20|438.99|433.59|439.08|433.68|439.09|433.69|438.99|433.59|11
1626537390000|2021-07-17 15:56:30|439.09|433.69|439.05|433.65|439.09|433.69|439.01|433.61|11
1626537400000|2021-07-17 15:56:40|439.04|433.64|439|433.6|439.04|433.64|439|433.6|6
1626537410000|2021-07-17 15:56:50|439.01|433.61|439|433.6|439.02|433.62|439|433.6|11
1626537420000|2021-07-17 15:57:00|439.01|433.61|439.22|433.82|439.22|433.82|439.01|433.61|20
1626537430000|2021-07-17 15:57:10|439.23|433.83|439.07|433.67|439.23|433.83|439.07|433.67|12
1626537440000|2021-07-17 15:57:20|439.04|433.64|439.05|433.65|439.05|433.65|439.03|433.63|4
1626537450000|2021-07-17 15:57:30|439.04|433.64|439.41|434.01|439.41|434.01|439.03|433.63|19
1626537460000|2021-07-17 15:57:40|439.4|434|439.33|433.93|439.4|434|439.25|433.85|15
1626537470000|2021-07-17 15:57:50|439.32|433.92|439.25|433.85|439.32|433.92|439.25|433.85|10
1626537480000|2021-07-17 15:58:00|439.22|433.82|439.25|433.85|439.29|433.89|439.21|433.81|19
1626537490000|2021-07-17 15:58:10|439.24|433.84|439.17|433.77|439.24|433.84|439.17|433.77|14
1626537500000|2021-07-17 15:58:20|439.18|433.78|439.2|433.8|439.2|433.8|439.16|433.76|14
1626537510000|2021-07-17 15:58:30|439.19|433.79|439.2|433.8|439.21|433.81|439.16|433.76|15
1626537520000|2021-07-17 15:58:40|439.19|433.79|439.16|433.76|439.2|433.8|439.16|433.76|8
1626537530000|2021-07-17 15:58:50|439.17|433.77|439.16|433.76|439.17|433.77|439.15|433.75|8
1626537540000|2021-07-17 15:59:00|439.15|433.75|439.27|433.87|439.32|433.92|439.15|433.75|22
1626537550000|2021-07-17 15:59:10|439.26|433.86|439.23|433.83|439.26|433.86|439.23|433.83|14
1626537560000|2021-07-17 15:59:20|439.24|433.84|439.24|433.84|439.24|433.84|439.23|433.83|11
1626537570000|2021-07-17 15:59:30|439.23|433.83|439.23|433.83|439.24|433.84|439.23|433.83|7
1626537580000|2021-07-17 15:59:40|439.24|433.84|439.25|433.85|439.26|433.86|439.22|433.82|19
1626537590000|2021-07-17 15:59:50|439.26|433.86|439.26|433.86|439.29|433.89|439.24|433.84|25
1626537600000|2021-07-17 16:00:00|439.25|433.85|439.06|433.66|439.26|433.86|439.06|433.66|21
1626537610000|2021-07-17 16:00:10|438.99|433.59|438.75|433.35|439.01|433.61|438.54|433.14|25
1626537620000|2021-07-17 16:00:20|438.79|433.39|438.55|433.15|438.79|433.39|438.53|433.13|13
1626537630000|2021-07-17 16:00:30|438.54|433.14|438.55|433.15|438.57|433.17|438.44|433.04|16
1626537640000|2021-07-17 16:00:40|438.59|433.19|438.39|432.99|438.59|433.19|438.37|432.97|8
1626537650000|2021-07-17 16:00:50|438.38|432.98|438.32|432.92|438.38|432.98|438.29|432.89|12
1626537660000|2021-07-17 16:01:00|438.3|432.9|438.43|433.03|438.43|433.03|438.27|432.87|17
1626537670000|2021-07-17 16:01:10|438.44|433.04|438.44|433.04|438.52|433.12|438.44|433.04|12
1626537680000|2021-07-17 16:01:20|438.45|433.05|438.53|433.13|438.55|433.15|438.44|433.04|17
1626537690000|2021-07-17 16:01:30|438.51|433.11|437.98|432.58|438.51|433.11|437.86|432.46|29
1626537700000|2021-07-17 16:01:40|438.03|432.63|437.85|432.45|438.03|432.63|437.84|432.44|14
1626537710000|2021-07-17 16:01:50|437.87|432.47|437.82|432.42|437.87|432.47|437.82|432.42|14
1626537720000|2021-07-17 16:02:00|437.81|432.41|437.86|432.46|438.01|432.61|437.81|432.41|17
1626537730000|2021-07-17 16:02:10|437.85|432.45|437.83|432.43|437.85|432.45|437.82|432.42|8
1626537740000|2021-07-17 16:02:20|437.85|432.45|437.78|432.38|437.86|432.46|437.77|432.37|22
1626537750000|2021-07-17 16:02:30|437.79|432.39|437.75|432.35|437.79|432.39|437.74|432.34|16
1626537760000|2021-07-17 16:02:40|437.74|432.34|437.51|432.11|437.76|432.36|437.49|432.09|20
1626537770000|2021-07-17 16:02:50|437.52|432.12|437.59|432.19|437.59|432.19|437.52|432.12|16
1626537780000|2021-07-17 16:03:00|437.55|432.15|437.53|432.13|437.59|432.19|437.52|432.12|9
1626537790000|2021-07-17 16:03:10|437.54|432.14|437.6|432.2|437.61|432.21|437.54|432.14|11
1626537800000|2021-07-17 16:03:20|437.61|432.21|437.63|432.23|437.63|432.23|437.6|432.2|8
1626537810000|2021-07-17 16:03:30|437.62|432.22|437.62|432.22|437.62|432.22|437.62|432.22|1
1626537820000|2021-07-17 16:03:40|437.61|432.21|437.42|432.02|437.61|432.21|437.42|432.02|14
1626537830000|2021-07-17 16:03:50|437.43|432.03|437.41|432.01|437.44|432.04|437.41|432.01|6
1626537840000|2021-07-17 16:04:00|437.4|432|437.28|431.88|437.41|432.01|437.26|431.86|11
1626537850000|2021-07-17 16:04:10|437.27|431.87|437.32|431.92|437.4|432|437.27|431.87|9
1626537860000|2021-07-17 16:04:20|437.36|431.96|437.38|431.98|437.39|431.99|437.32|431.92|17
1626537870000|2021-07-17 16:04:30|437.36|431.96|437.37|431.97|437.38|431.98|437.33|431.93|12
1626537880000|2021-07-17 16:04:40|437.36|431.96|437.43|432.03|437.43|432.03|437.36|431.96|7
1626537890000|2021-07-17 16:04:50|437.42|432.02|437.37|431.97|437.42|432.02|437.35|431.95|12
1626537900000|2021-07-17 16:05:00|437.38|431.98|437.37|431.97|437.38|431.98|437.36|431.96|6
1626537910000|2021-07-17 16:05:10|437.38|431.98|437.6|432.2|437.6|432.2|437.37|431.97|14
1626537920000|2021-07-17 16:05:20|437.62|432.22|437.69|432.29|437.76|432.36|437.62|432.22|16
1626537930000|2021-07-17 16:05:30|437.7|432.3|437.69|432.29|437.7|432.3|437.62|432.22|20
1626537940000|2021-07-17 16:05:40|437.68|432.28|437.75|432.35|437.75|432.35|437.64|432.24|12
1626537950000|2021-07-17 16:05:50|437.76|432.36|437.81|432.41|437.85|432.45|437.76|432.36|15
1626537960000|2021-07-17 16:06:00|437.8|432.4|437.71|432.31|437.8|432.4|437.71|432.31|8
1626537970000|2021-07-17 16:06:10|437.72|432.32|437.73|432.33|437.73|432.33|437.72|432.32|4
1626537980000|2021-07-17 16:06:20|437.74|432.34|437.73|432.33|437.74|432.34|437.73|432.33|2
1626537990000|2021-07-17 16:06:30|437.74|432.34|437.65|432.25|437.77|432.37|437.65|432.25|12
1626538000000|2021-07-17 16:06:40|437.66|432.26|437.35|431.95|437.66|432.26|437.35|431.95|19
1626538010000|2021-07-17 16:06:50|437.31|431.91|437.38|431.98|437.38|431.98|437.27|431.87|22
1626538020000|2021-07-17 16:07:00|437.37|431.97|437.53|432.13|437.55|432.15|437.37|431.97|15
1626538030000|2021-07-17 16:07:10|437.54|432.14|437.68|432.28|437.7|432.3|437.54|432.14|13
1626538040000|2021-07-17 16:07:20|437.69|432.29|437.65|432.25|437.73|432.33|437.65|432.25|13
1626538050000|2021-07-17 16:07:30|437.66|432.26|437.66|432.26|437.66|432.26|437.66|432.26|1
1626538060000|2021-07-17 16:07:40|437.65|432.25|437.54|432.14|437.65|432.25|437.54|432.14|14
1626538070000|2021-07-17 16:07:50|437.56|432.16|437.7|432.3|437.75|432.35|437.55|432.15|26
1626538080000|2021-07-17 16:08:00|437.72|432.32|437.47|432.07|437.72|432.32|437.45|432.05|16
1626538090000|2021-07-17 16:08:10|437.48|432.08|437.52|432.12|437.52|432.12|437.45|432.05|13
1626538100000|2021-07-17 16:08:20|437.51|432.11|437.68|432.28|437.68|432.28|437.51|432.11|18
1626538110000|2021-07-17 16:08:30|437.69|432.29|437.64|432.24|437.69|432.29|437.61|432.21|11
1626538120000|2021-07-17 16:08:40|437.65|432.25|437.63|432.23|437.65|432.25|437.62|432.22|14
1626538130000|2021-07-17 16:08:50|437.65|432.25|437.72|432.32|437.72|432.32|437.64|432.24|10
1626538140000|2021-07-17 16:09:00|437.74|432.34|437.78|432.38|437.79|432.39|437.72|432.32|10
1626538150000|2021-07-17 16:09:10|437.8|432.4|437.64|432.24|437.94|432.54|437.43|432.03|30
1626538160000|2021-07-17 16:09:20|437.71|432.31|437.82|432.42|437.83|432.43|437.69|432.29|15
1626538170000|2021-07-17 16:09:30|437.81|432.41|437.78|432.38|437.83|432.43|437.77|432.37|16
1626538180000|2021-07-17 16:09:40|437.79|432.39|437.85|432.45|437.85|432.45|437.78|432.38|12
1626538190000|2021-07-17 16:09:50|437.89|432.49|438.03|432.63|438.03|432.63|437.89|432.49|11
1626538200000|2021-07-17 16:10:00|438.02|432.62|437.96|432.56|438.03|432.63|437.92|432.52|14
1626538210000|2021-07-17 16:10:10|437.95|432.55|438.01|432.61|438.04|432.64|437.95|432.55|12
1626538220000|2021-07-17 16:10:20|438.02|432.62|438.32|432.92|438.32|432.92|438.02|432.62|13
1626538230000|2021-07-17 16:10:30|438.31|432.91|438.3|432.9|438.33|432.93|438.3|432.9|14
1626538240000|2021-07-17 16:10:40|438.29|432.89|438.17|432.77|438.31|432.91|437.99|432.59|27
1626538250000|2021-07-17 16:10:50|438.18|432.78|438.23|432.83|438.23|432.83|438.18|432.78|15
1626538260000|2021-07-17 16:11:00|438.24|432.84|438.37|432.97|438.37|432.97|438.24|432.84|14
1626538270000|2021-07-17 16:11:10|438.36|432.96|438.5|433.1|438.5|433.1|438.36|432.96|8
1626538280000|2021-07-17 16:11:20|438.46|433.06|438.53|433.13|438.53|433.13|438.46|433.06|19
1626538290000|2021-07-17 16:11:30|438.52|433.12|438.63|433.23|438.66|433.26|438.51|433.11|18
1626538300000|2021-07-17 16:11:40|438.64|433.24|438.63|433.23|438.64|433.24|438.59|433.19|15
1626538310000|2021-07-17 16:11:50|438.65|433.25|438.62|433.22|438.73|433.33|438.61|433.21|18
1626538320000|2021-07-17 16:12:00|438.6|433.2|438.93|433.53|438.99|433.59|438.58|433.18|26
1626538330000|2021-07-17 16:12:10|438.94|433.54|439.23|433.83|439.24|433.84|438.94|433.54|14
1626538340000|2021-07-17 16:12:20|439.27|433.87|439.59|434.19|439.64|434.24|439.27|433.87|26
1626538350000|2021-07-17 16:12:30|439.57|434.17|439.65|434.25|439.67|434.27|439.57|434.17|22
1626538360000|2021-07-17 16:12:40|439.58|434.18|439.55|434.15|439.58|434.18|439.42|434.02|24
1626538370000|2021-07-17 16:12:50|439.52|434.12|439.52|434.12|439.57|434.17|439.5|434.1|18
1626538380000|2021-07-17 16:13:00|439.51|434.11|439.64|434.24|439.7|434.3|439.47|434.07|22
1626538390000|2021-07-17 16:13:10|439.61|434.21|439.62|434.22|439.63|434.23|439.61|434.21|17
1626538400000|2021-07-17 16:13:20|439.63|434.23|439.92|434.52|440.03|434.63|439.63|434.23|23
1626538410000|2021-07-17 16:13:30|439.91|434.51|439.97|434.57|440.01|434.61|439.87|434.47|11
1626538420000|2021-07-17 16:13:40|440|434.6|439.99|434.59|440|434.6|439.9|434.5|19
1626538430000|2021-07-17 16:13:50|439.98|434.58|439.92|434.52|439.99|434.59|439.92|434.52|9
1626538440000|2021-07-17 16:14:00|439.93|434.53|440|434.6|440.01|434.61|439.93|434.53|17
1626538450000|2021-07-17 16:14:10|439.99|434.59|440.06|434.66|440.1|434.7|439.99|434.59|16
1626538460000|2021-07-17 16:14:20|440.05|434.65|440.07|434.67|440.11|434.71|440.04|434.64|15
1626538470000|2021-07-17 16:14:30|440.08|434.68|440.11|434.71|440.17|434.77|440.08|434.68|17
1626538480000|2021-07-17 16:14:40|440.09|434.69|440.11|434.71|440.14|434.74|440.09|434.69|13
1626538490000|2021-07-17 16:14:50|440.13|434.73|440.05|434.65|440.13|434.73|440.04|434.64|13
1626538500000|2021-07-17 16:15:00|440.06|434.66|440.07|434.67|440.07|434.67|440.06|434.66|2
1626538510000|2021-07-17 16:15:10|440.08|434.68|440.07|434.67|440.1|434.7|440.04|434.64|19
1626538520000|2021-07-17 16:15:20|440.09|434.69|440.29|434.89|440.31|434.91|440.08|434.68|22
1626538530000|2021-07-17 16:15:30|440.28|434.88|440.1|434.7|440.28|434.88|440.1|434.7|19
1626538540000|2021-07-17 16:15:40|440.11|434.71|439.97|434.57|440.12|434.72|439.96|434.56|17
1626538550000|2021-07-17 16:15:50|439.98|434.58|440.04|434.64|440.07|434.67|439.98|434.58|12
1626538560000|2021-07-17 16:16:00|440.05|434.65|440.06|434.66|440.08|434.68|440.02|434.62|26
1626538570000|2021-07-17 16:16:10|440.07|434.67|440.03|434.63|440.08|434.68|440.03|434.63|16
1626538580000|2021-07-17 16:16:20|440.02|434.62|440.03|434.63|440.03|434.63|439.95|434.55|13
1626538590000|2021-07-17 16:16:30|440.01|434.61|439.99|434.59|440.01|434.61|439.95|434.55|7
1626538600000|2021-07-17 16:16:40|439.98|434.58|439.97|434.57|439.98|434.58|439.95|434.55|8
1626538610000|2021-07-17 16:16:50|439.96|434.56|440.07|434.67|440.1|434.7|439.96|434.56|15
1626538620000|2021-07-17 16:17:00|440.05|434.65|440.06|434.66|440.07|434.67|439.97|434.57|19
1626538630000|2021-07-17 16:17:10|440.04|434.64|440.03|434.63|440.06|434.66|440.01|434.61|13
1626538640000|2021-07-17 16:17:20|440|434.6|439.72|434.32|440|434.6|439.72|434.32|26
1626538650000|2021-07-17 16:17:30|439.73|434.33|439.66|434.26|439.74|434.34|439.66|434.26|10
1626538660000|2021-07-17 16:17:40|439.67|434.27|439.62|434.22|439.67|434.27|439.62|434.22|11
1626538670000|2021-07-17 16:17:50|439.58|434.18|439.49|434.09|439.58|434.18|439.45|434.05|14
1626538680000|2021-07-17 16:18:00|439.5|434.1|439.49|434.09|439.55|434.15|439.47|434.07|20
1626538690000|2021-07-17 16:18:10|439.47|434.07|439.48|434.08|439.49|434.09|439.46|434.06|10
1626538700000|2021-07-17 16:18:20|439.42|434.02|439.4|434|439.43|434.03|439.4|434|5
1626538710000|2021-07-17 16:18:30|439.41|434.01|439.41|434.01|439.42|434.02|439.4|434|11
1626538720000|2021-07-17 16:18:40|439.38|433.98|439.19|433.79|439.38|433.98|439.16|433.76|18
1626538730000|2021-07-17 16:18:50|439.2|433.8|439.31|433.91|439.33|433.93|439.19|433.79|20
1626538740000|2021-07-17 16:19:00|439.33|433.93|439.31|433.91|439.34|433.94|439.3|433.9|13
1626538750000|2021-07-17 16:19:10|439.26|433.86|439.26|433.86|439.26|433.86|439.24|433.84|7
1626538760000|2021-07-17 16:19:20|439.25|433.85|439.47|434.07|439.47|434.07|439.24|433.84|20
1626538770000|2021-07-17 16:19:30|439.45|434.05|439.47|434.07|439.48|434.08|439.45|434.05|8
1626538780000|2021-07-17 16:19:40|439.46|434.06|439.6|434.2|439.6|434.2|439.46|434.06|12
1626538790000|2021-07-17 16:19:50|439.59|434.19|439.61|434.21|439.61|434.21|439.58|434.18|8
1626538810000|2021-07-17 16:20:10|439.63|434.23|439.86|434.46|439.86|434.46|439.63|434.23|7
1626538820000|2021-07-17 16:20:20|439.87|434.47|439.86|434.46|439.88|434.48|439.85|434.45|5
1626538830000|2021-07-17 16:20:30|439.88|434.48|439.95|434.55|439.95|434.55|439.87|434.47|8
1626538840000|2021-07-17 16:20:40|439.94|434.54|439.95|434.55|439.96|434.56|439.94|434.54|10
1626538850000|2021-07-17 16:20:50|439.96|434.56|439.86|434.46|439.96|434.56|439.85|434.45|20
1626538860000|2021-07-17 16:21:00|439.88|434.48|439.87|434.47|439.88|434.48|439.86|434.46|6
1626538870000|2021-07-17 16:21:10|439.85|434.45|439.84|434.44|439.88|434.48|439.8|434.4|13
1626538880000|2021-07-17 16:21:20|439.81|434.41|439.66|434.26|439.86|434.46|439.66|434.26|20
1626538890000|2021-07-17 16:21:30|439.65|434.25|439.64|434.24|439.68|434.28|439.64|434.24|15
1626538900000|2021-07-17 16:21:40|439.65|434.25|439.67|434.27|439.76|434.36|439.65|434.25|17
1626538910000|2021-07-17 16:21:50|439.68|434.28|439.66|434.26|439.7|434.3|439.66|434.26|14
1626538920000|2021-07-17 16:22:00|439.71|434.31|439.76|434.36|439.86|434.46|439.71|434.31|22
1626538930000|2021-07-17 16:22:10|439.79|434.39|439.64|434.24|439.8|434.4|439.64|434.24|21
1626538940000|2021-07-17 16:22:20|439.65|434.25|439.69|434.29|439.73|434.33|439.63|434.23|22
1626538950000|2021-07-17 16:22:30|439.68|434.28|439.61|434.21|439.71|434.31|439.55|434.15|18
1626538960000|2021-07-17 16:22:40|439.6|434.2|439.55|434.15|439.6|434.2|439.53|434.13|11
1626538970000|2021-07-17 16:22:50|439.56|434.16|439.63|434.23|439.72|434.32|439.56|434.16|27
1626538980000|2021-07-17 16:23:00|439.64|434.24|439.59|434.19|439.69|434.29|439.59|434.19|24
1626538990000|2021-07-17 16:23:10|439.6|434.2|439.6|434.2|439.64|434.24|439.59|434.19|15
1626539000000|2021-07-17 16:23:20|439.61|434.21|439.73|434.33|439.79|434.39|439.6|434.2|20
1626539010000|2021-07-17 16:23:30|439.69|434.29|439.83|434.43|439.85|434.45|439.67|434.27|17
1626539020000|2021-07-17 16:23:40|439.84|434.44|439.97|434.57|439.98|434.58|439.79|434.39|15
1626539030000|2021-07-17 16:23:50|439.98|434.58|440.11|434.71|440.14|434.74|439.97|434.57|18
1626539040000|2021-07-17 16:24:00|440.12|434.72|440.16|434.76|440.16|434.76|440.12|434.72|18
1626539050000|2021-07-17 16:24:10|440.17|434.77|440.24|434.84|440.26|434.86|440.16|434.76|20
1626539060000|2021-07-17 16:24:20|440.23|434.83|440.2|434.8|440.24|434.84|440.19|434.79|11
1626539070000|2021-07-17 16:24:30|440.18|434.78|440.13|434.73|440.2|434.8|440.09|434.69|19
1626539080000|2021-07-17 16:24:40|440.12|434.72|440.1|434.7|440.14|434.74|440.08|434.68|11
1626539090000|2021-07-17 16:24:50|440.11|434.71|440.18|434.78|440.2|434.8|440.11|434.71|17
1626539100000|2021-07-17 16:25:00|440.2|434.8|440.28|434.88|440.3|434.9|440.2|434.8|14
1626539110000|2021-07-17 16:25:10|440.29|434.89|440.28|434.88|440.29|434.89|440.28|434.88|8
1626539120000|2021-07-17 16:25:20|440.33|434.93|440.34|434.94|440.34|434.94|440.33|434.93|2
1626539130000|2021-07-17 16:25:30|440.33|434.93|440.33|434.93|440.44|435.04|440.31|434.91|22
1626539140000|2021-07-17 16:25:40|440.34|434.94|440.33|434.93|440.34|434.94|440.33|434.93|4
1626539150000|2021-07-17 16:25:50|440.32|434.92|440.51|435.11|440.51|435.11|440.32|434.92|7
1626539160000|2021-07-17 16:26:00|440.49|435.09|440.33|434.93|440.5|435.1|440.33|434.93|19
1626539170000|2021-07-17 16:26:10|440.32|434.92|440.23|434.83|440.32|434.92|440.22|434.82|11
1626539180000|2021-07-17 16:26:20|440.22|434.82|440.19|434.79|440.23|434.83|440.18|434.78|6
1626539190000|2021-07-17 16:26:30|440.17|434.77|440.21|434.81|440.28|434.88|440.17|434.77|19
1626539200000|2021-07-17 16:26:40|440.19|434.79|440.25|434.85|440.26|434.86|440.19|434.79|16
1626539210000|2021-07-17 16:26:50|440.27|434.87|440.23|434.83|440.27|434.87|440.16|434.76|14
1626539220000|2021-07-17 16:27:00|440.22|434.82|440.46|435.06|440.46|435.06|440.21|434.81|20
1626539230000|2021-07-17 16:27:10|440.47|435.07|440.38|434.98|440.49|435.09|440.35|434.95|17
1626539240000|2021-07-17 16:27:20|440.39|434.99|440.51|435.11|440.52|435.12|440.38|434.98|24
1626539250000|2021-07-17 16:27:30|440.49|435.09|440.47|435.07|440.5|435.1|440.45|435.05|8
1626539260000|2021-07-17 16:27:40|440.46|435.06|440.6|435.2|440.61|435.21|440.41|435.01|18
1626539270000|2021-07-17 16:27:50|440.61|435.21|440.47|435.07|440.67|435.27|440.47|435.07|22
1626539280000|2021-07-17 16:28:00|440.45|435.05|440.47|435.07|440.5|435.1|440.43|435.03|16
1626539290000|2021-07-17 16:28:10|440.48|435.08|440.47|435.07|440.49|435.09|440.46|435.06|7
1626539300000|2021-07-17 16:28:20|440.46|435.06|440.53|435.13|440.55|435.15|440.46|435.06|14
1626539310000|2021-07-17 16:28:30|440.52|435.12|440.57|435.17|440.57|435.17|440.47|435.07|14
1626539320000|2021-07-17 16:28:40|440.6|435.2|440.54|435.14|440.64|435.24|440.54|435.14|18
1626539330000|2021-07-17 16:28:50|440.55|435.15|440.56|435.16|440.6|435.2|440.54|435.14|17
1626539340000|2021-07-17 16:29:00|440.57|435.17|440.7|435.3|440.82|435.42|440.55|435.15|21
1626539350000|2021-07-17 16:29:10|440.69|435.29|440.8|435.4|440.86|435.46|440.69|435.29|25
1626539360000|2021-07-17 16:29:20|440.77|435.37|440.71|435.31|440.8|435.4|440.69|435.29|22
1626539370000|2021-07-17 16:29:30|440.73|435.33|440.64|435.24|440.73|435.33|440.59|435.19|21
1626539380000|2021-07-17 16:29:40|440.65|435.25|440.72|435.32|440.73|435.33|440.65|435.25|12
1626539390000|2021-07-17 16:29:50|440.76|435.36|440.86|435.46|440.86|435.46|440.71|435.31|15
1626539400000|2021-07-17 16:30:00|440.87|435.47|441.79|436.39|441.81|436.41|440.87|435.47|29
1626539410000|2021-07-17 16:30:10|441.84|436.44|441.71|436.31|441.99|436.59|441.71|436.31|29
1626539420000|2021-07-17 16:30:20|441.72|436.32|441.97|436.57|441.98|436.58|441.72|436.32|19
1626539430000|2021-07-17 16:30:30|441.98|436.58|442.19|436.79|442.19|436.79|441.9|436.5|19
1626539440000|2021-07-17 16:30:40|442.2|436.8|442.47|437.07|442.51|437.11|442.2|436.8|28
1626539450000|2021-07-17 16:30:50|442.43|437.03|442.42|437.02|442.53|437.13|442.36|436.96|27
1626539460000|2021-07-17 16:31:00|442.45|437.05|442.25|436.85|442.47|437.07|442.17|436.77|24
1626539470000|2021-07-17 16:31:10|442.26|436.86|442.18|436.78|442.26|436.86|442.13|436.73|21
1626539480000|2021-07-17 16:31:20|442.19|436.79|442.17|436.77|442.25|436.85|442.12|436.72|27
1626539490000|2021-07-17 16:31:30|442.18|436.78|442.25|436.85|442.3|436.9|442.07|436.67|25
1626539500000|2021-07-17 16:31:40|442.29|436.89|442.35|436.95|442.42|437.02|442.29|436.89|28
1626539510000|2021-07-17 16:31:50|442.34|436.94|442.31|436.91|442.35|436.95|442.29|436.89|22
1626539520000|2021-07-17 16:32:00|442.3|436.9|442.13|436.73|442.33|436.93|442.11|436.71|23
1626539530000|2021-07-17 16:32:10|442.14|436.74|442.04|436.64|442.14|436.74|442.04|436.64|19
1626539540000|2021-07-17 16:32:20|442.03|436.63|441.71|436.31|442.03|436.63|441.71|436.31|25
1626539550000|2021-07-17 16:32:30|441.68|436.28|441.32|435.92|441.68|436.28|441.32|435.92|28
1626539560000|2021-07-17 16:32:40|441.29|435.89|441.4|436|441.4|436|441.26|435.86|25
1626539570000|2021-07-17 16:32:50|441.45|436.05|441.64|436.24|441.66|436.26|441.45|436.05|28
1626539580000|2021-07-17 16:33:00|441.62|436.22|441.76|436.36|441.92|436.52|441.62|436.22|22
1626539590000|2021-07-17 16:33:10|441.77|436.37|441.72|436.32|441.8|436.4|441.72|436.32|18
1626539600000|2021-07-17 16:33:20|441.71|436.31|441.75|436.35|441.75|436.35|441.68|436.28|12
1626539610000|2021-07-17 16:33:30|441.79|436.39|441.86|436.46|441.89|436.49|441.79|436.39|18
1626539620000|2021-07-17 16:33:40|441.85|436.45|441.78|436.38|441.85|436.45|441.77|436.37|11
1626539630000|2021-07-17 16:33:50|441.77|436.37|441.79|436.39|441.8|436.4|441.77|436.37|12
1626539640000|2021-07-17 16:34:00|441.8|436.4|441.8|436.4|441.81|436.41|441.79|436.39|9
1626539650000|2021-07-17 16:34:10|441.79|436.39|441.62|436.22|441.79|436.39|441.54|436.14|26
1626539660000|2021-07-17 16:34:20|441.61|436.21|441.89|436.49|441.89|436.49|441.61|436.21|19
1626539670000|2021-07-17 16:34:30|441.88|436.48|441.69|436.29|441.89|436.49|441.68|436.28|20
1626539680000|2021-07-17 16:34:40|441.7|436.3|441.81|436.41|441.81|436.41|441.7|436.3|18
1626539690000|2021-07-17 16:34:50|441.8|436.4|441.73|436.33|441.82|436.42|441.73|436.33|22
1626539700000|2021-07-17 16:35:00|441.72|436.32|442.1|436.7|442.1|436.7|441.7|436.3|25
1626539710000|2021-07-17 16:35:10|442.13|436.73|441.88|436.48|442.15|436.75|441.88|436.48|30
1626539720000|2021-07-17 16:35:20|441.87|436.47|441.75|436.35|441.88|436.48|441.75|436.35|15
1626539730000|2021-07-17 16:35:30|441.74|436.34|441.82|436.42|441.83|436.43|441.74|436.34|17
1626539740000|2021-07-17 16:35:40|441.83|436.43|441.8|436.4|441.86|436.46|441.8|436.4|11
1626539750000|2021-07-17 16:35:50|441.81|436.41|441.78|436.38|441.81|436.41|441.78|436.38|10
1626539760000|2021-07-17 16:36:00|441.79|436.39|441.86|436.46|441.88|436.48|441.79|436.39|14
1626539770000|2021-07-17 16:36:10|441.87|436.47|441.97|436.57|441.97|436.57|441.76|436.36|14
1626539780000|2021-07-17 16:36:20|441.98|436.58|441.96|436.56|442.04|436.64|441.92|436.52|20
1626539790000|2021-07-17 16:36:30|441.95|436.55|441.95|436.55|441.96|436.56|441.94|436.54|12
1626539800000|2021-07-17 16:36:40|441.96|436.56|441.96|436.56|441.96|436.56|441.94|436.54|3
1626539810000|2021-07-17 16:36:50|441.97|436.57|442.24|436.84|442.24|436.84|441.97|436.57|15
1626539820000|2021-07-17 16:37:00|442.23|436.83|442.08|436.68|442.23|436.83|442.02|436.62|24
1626539830000|2021-07-17 16:37:10|442.06|436.66|441.85|436.45|442.06|436.66|441.85|436.45|11
1626539840000|2021-07-17 16:37:20|441.86|436.46|441.84|436.44|441.88|436.48|441.82|436.42|18
1626539850000|2021-07-17 16:37:30|441.85|436.45|442.01|436.61|442.03|436.63|441.85|436.45|22
1626539860000|2021-07-17 16:37:40|442|436.6|442.02|436.62|442.03|436.63|441.99|436.59|20
1626539870000|2021-07-17 16:37:50|442.03|436.63|442.15|436.75|442.15|436.75|442.02|436.62|17
1626539880000|2021-07-17 16:38:00|442.14|436.74|442.19|436.79|442.21|436.81|442.13|436.73|15
1626539890000|2021-07-17 16:38:10|442.17|436.77|442.23|436.83|442.24|436.84|442.17|436.77|20
1626539900000|2021-07-17 16:38:20|442.25|436.85|442.05|436.65|442.37|436.97|441.94|436.54|24
1626539910000|2021-07-17 16:38:30|442.1|436.7|442.16|436.76|442.16|436.76|442.1|436.7|18
1626539920000|2021-07-17 16:38:40|442.18|436.78|442.15|436.75|442.18|436.78|442.05|436.65|23
1626539930000|2021-07-17 16:38:50|442.14|436.74|442.18|436.78|442.19|436.79|442.14|436.74|19
1626539940000|2021-07-17 16:39:00|442.19|436.79|442.11|436.71|442.22|436.82|442.11|436.71|16
1626539950000|2021-07-17 16:39:10|442.1|436.7|442.16|436.76|442.16|436.76|442.1|436.7|12
1626539960000|2021-07-17 16:39:20|442.14|436.74|442.01|436.61|442.15|436.75|442|436.6|14
1626539970000|2021-07-17 16:39:30|441.99|436.59|442.15|436.75|442.15|436.75|441.99|436.59|18
1626539980000|2021-07-17 16:39:40|442.14|436.74|442.3|436.9|442.3|436.9|442.06|436.66|21
1626539990000|2021-07-17 16:39:50|442.31|436.91|442.4|437|442.49|437.09|442.31|436.91|25
1626540000000|2021-07-17 16:40:00|442.41|437.01|442.44|437.04|442.45|437.05|442.4|437|18
1626540010000|2021-07-17 16:40:10|442.43|437.03|442.83|437.43|442.9|437.5|442.43|437.03|22
1626540020000|2021-07-17 16:40:20|442.82|437.42|442.79|437.39|442.82|437.42|442.65|437.25|25
1626540030000|2021-07-17 16:40:30|442.81|437.41|442.75|437.35|442.81|437.41|442.68|437.28|28
1626540040000|2021-07-17 16:40:40|442.73|437.33|442.67|437.27|442.84|437.44|442.67|437.27|18
1626540050000|2021-07-17 16:40:50|442.69|437.29|442.39|436.99|442.69|437.29|442.38|436.98|23
1626540060000|2021-07-17 16:41:00|442.35|436.95|442.31|436.91|442.35|436.95|442.28|436.88|23
1626540070000|2021-07-17 16:41:10|442.36|436.96|442.36|436.96|442.38|436.98|442.31|436.91|21
1626540080000|2021-07-17 16:41:20|442.35|436.95|442.21|436.81|442.35|436.95|442.21|436.81|11
1626540090000|2021-07-17 16:41:30|442.22|436.82|442.18|436.78|442.25|436.85|442.18|436.78|22
1626540100000|2021-07-17 16:41:40|442.19|436.79|441.83|436.43|442.2|436.8|441.8|436.4|19
1626540110000|2021-07-17 16:41:50|441.84|436.44|441.81|436.41|441.89|436.49|441.8|436.4|17
1626540120000|2021-07-17 16:42:00|441.82|436.42|441.85|436.45|441.86|436.46|441.82|436.42|22
1626540130000|2021-07-17 16:42:10|441.84|436.44|441.74|436.34|441.96|436.56|441.73|436.33|24
1626540140000|2021-07-17 16:42:20|441.75|436.35|441.7|436.3|441.75|436.35|441.65|436.25|12
1626540150000|2021-07-17 16:42:30|441.69|436.29|441.67|436.27|441.72|436.32|441.65|436.25|13
1626540160000|2021-07-17 16:42:40|441.69|436.29|441.5|436.1|441.7|436.3|441.46|436.06|21
1626540170000|2021-07-17 16:42:50|441.51|436.11|441.35|435.95|441.51|436.11|441.35|435.95|17
1626540180000|2021-07-17 16:43:00|441.33|435.93|441.18|435.78|441.36|435.96|441.18|435.78|18
1626540190000|2021-07-17 16:43:10|441.17|435.77|441.28|435.88|441.29|435.89|441.1|435.7|17
1626540200000|2021-07-17 16:43:20|441.27|435.87|441.35|435.95|441.35|435.95|441.2|435.8|19
1626540210000|2021-07-17 16:43:30|441.34|435.94|441.21|435.81|441.34|435.94|441.2|435.8|21
1626540220000|2021-07-17 16:43:40|441.2|435.8|441.1|435.7|441.2|435.8|441.07|435.67|17
1626540230000|2021-07-17 16:43:50|441.09|435.69|441.08|435.68|441.09|435.69|441.04|435.64|8
1626540240000|2021-07-17 16:44:00|441.09|435.69|441.14|435.74|441.15|435.75|441.08|435.68|15
1626540250000|2021-07-17 16:44:10|441.15|435.75|441.2|435.8|441.21|435.81|441.15|435.75|14
1626540260000|2021-07-17 16:44:20|441.18|435.78|441.27|435.87|441.27|435.87|441.18|435.78|13
1626540270000|2021-07-17 16:44:30|441.28|435.88|441.3|435.9|441.31|435.91|441.28|435.88|12
1626540280000|2021-07-17 16:44:40|441.29|435.89|441.31|435.91|441.34|435.94|441.27|435.87|9
1626540290000|2021-07-17 16:44:50|441.3|435.9|441.34|435.94|441.34|435.94|441.3|435.9|6
1626540300000|2021-07-17 16:45:00|441.33|435.93|441.32|435.92|441.35|435.95|441.32|435.92|10
1626540310000|2021-07-17 16:45:10|441.33|435.93|441.34|435.94|441.34|435.94|441.32|435.92|4
1626540320000|2021-07-17 16:45:20|441.33|435.93|441.22|435.82|441.34|435.94|441.21|435.81|11
1626540330000|2021-07-17 16:45:30|441.26|435.86|441.26|435.86|441.26|435.86|441.21|435.81|11
1626540340000|2021-07-17 16:45:40|441.25|435.85|441.17|435.77|441.25|435.85|441.16|435.76|12
1626540350000|2021-07-17 16:45:50|441.18|435.78|441.13|435.73|441.18|435.78|441.12|435.72|12
1626540360000|2021-07-17 16:46:00|441.14|435.74|441.24|435.84|441.24|435.84|441.13|435.73|7
1626540370000|2021-07-17 16:46:10|441.23|435.83|441.22|435.82|441.24|435.84|441.21|435.81|11
1626540380000|2021-07-17 16:46:20|441.21|435.81|441.15|435.75|441.21|435.81|441.11|435.71|20
1626540390000|2021-07-17 16:46:30|441.16|435.76|441.16|435.76|441.19|435.79|441.15|435.75|16
1626540400000|2021-07-17 16:46:40|441.17|435.77|441.17|435.77|441.19|435.79|441.16|435.76|11
1626540410000|2021-07-17 16:46:50|441.18|435.78|441.02|435.62|441.18|435.78|441.02|435.62|19
1626540420000|2021-07-17 16:47:00|441.01|435.61|440.89|435.49|441.01|435.61|440.89|435.49|11
1626540430000|2021-07-17 16:47:10|440.86|435.46|440.78|435.38|440.86|435.46|440.72|435.32|22
1626540440000|2021-07-17 16:47:20|440.8|435.4|440.75|435.35|440.8|435.4|440.72|435.32|18
1626540450000|2021-07-17 16:47:30|440.74|435.34|440.77|435.37|440.77|435.37|440.74|435.34|18
1626540460000|2021-07-17 16:47:40|440.78|435.38|440.75|435.35|440.78|435.38|440.75|435.35|6
1626540470000|2021-07-17 16:47:50|440.66|435.26|440.66|435.26|440.67|435.27|440.65|435.25|15
1626540480000|2021-07-17 16:48:00|440.67|435.27|440.65|435.25|440.67|435.27|440.65|435.25|10
1626540490000|2021-07-17 16:48:10|440.66|435.26|440.7|435.3|440.78|435.38|440.66|435.26|22
1626540500000|2021-07-17 16:48:20|440.67|435.27|440.62|435.22|440.72|435.32|440.57|435.17|22
1626540510000|2021-07-17 16:48:30|440.64|435.24|440.61|435.21|440.65|435.25|440.6|435.2|16
1626540520000|2021-07-17 16:48:40|440.6|435.2|440.6|435.2|440.6|435.2|440.51|435.11|18
1626540530000|2021-07-17 16:48:50|440.63|435.23|440.6|435.2|440.63|435.23|440.6|435.2|4
1626540540000|2021-07-17 16:49:00|440.61|435.21|440.67|435.27|440.67|435.27|440.61|435.21|8
1626540550000|2021-07-17 16:49:10|440.68|435.28|440.62|435.22|440.68|435.28|440.6|435.2|13
1626540560000|2021-07-17 16:49:20|440.61|435.21|440.6|435.2|440.62|435.22|440.6|435.2|8
1626540570000|2021-07-17 16:49:30|440.58|435.18|440.49|435.09|440.59|435.19|440.49|435.09|9
1626540580000|2021-07-17 16:49:40|440.48|435.08|440.36|434.96|440.48|435.08|440.31|434.91|17
1626540590000|2021-07-17 16:49:50|440.37|434.97|440.35|434.95|440.37|434.97|440.35|434.95|7
1626540600000|2021-07-17 16:50:00|440.36|434.96|440.41|435.01|440.41|435.01|440.34|434.94|8
1626540610000|2021-07-17 16:50:10|440.45|435.05|440.49|435.09|440.49|435.09|440.43|435.03|17
1626540620000|2021-07-17 16:50:20|440.48|435.08|440.46|435.06|440.53|435.13|440.46|435.06|20
1626540630000|2021-07-17 16:50:30|440.45|435.05|440.42|435.02|440.46|435.06|440.41|435.01|7
1626540640000|2021-07-17 16:50:40|440.41|435.01|440.42|435.02|440.42|435.02|440.4|435|9
1626540650000|2021-07-17 16:50:50|440.41|435.01|440.35|434.95|440.42|435.02|440.35|434.95|11
1626540660000|2021-07-17 16:51:00|440.34|434.94|440.38|434.98|440.46|435.06|440.33|434.93|22
1626540670000|2021-07-17 16:51:10|440.37|434.97|440.15|434.75|440.38|434.98|440.14|434.74|15
1626540680000|2021-07-17 16:51:20|440.14|434.74|439.9|434.5|440.15|434.75|439.9|434.5|22
1626540690000|2021-07-17 16:51:30|439.89|434.49|439.72|434.32|439.94|434.54|439.69|434.29|32
1626540700000|2021-07-17 16:51:40|439.7|434.3|439.91|434.51|439.91|434.51|439.56|434.16|26
1626540710000|2021-07-17 16:51:50|439.9|434.5|439.83|434.43|439.91|434.51|439.83|434.43|16
1626540720000|2021-07-17 16:52:00|439.84|434.44|439.88|434.48|439.89|434.49|439.84|434.44|12
1626540730000|2021-07-17 16:52:10|439.87|434.47|439.96|434.56|440.06|434.66|439.86|434.46|21
1626540740000|2021-07-17 16:52:20|439.95|434.55|439.95|434.55|439.98|434.58|439.95|434.55|17
1626540750000|2021-07-17 16:52:30|439.94|434.54|439.96|434.56|439.97|434.57|439.94|434.54|13
1626540760000|2021-07-17 16:52:40|439.95|434.55|439.94|434.54|439.98|434.58|439.93|434.53|19
1626540770000|2021-07-17 16:52:50|439.93|434.53|439.92|434.52|439.94|434.54|439.92|434.52|6
1626540780000|2021-07-17 16:53:00|439.93|434.53|439.94|434.54|439.95|434.55|439.92|434.52|7
1626540800000|2021-07-17 16:53:20|439.95|434.55|439.94|434.54|439.95|434.55|439.94|434.54|4
1626540810000|2021-07-17 16:53:30|439.95|434.55|439.93|434.53|439.95|434.55|439.89|434.49|10
1626540820000|2021-07-17 16:53:40|439.92|434.52|439.93|434.53|439.96|434.56|439.91|434.51|10
1626540830000|2021-07-17 16:53:50|439.92|434.52|440.15|434.75|440.15|434.75|439.92|434.52|16
1626540840000|2021-07-17 16:54:00|440.16|434.76|440.12|434.72|440.17|434.77|440.1|434.7|12
1626540850000|2021-07-17 16:54:10|440.11|434.71|440.22|434.82|440.23|434.83|440.11|434.71|17
1626540860000|2021-07-17 16:54:20|440.23|434.83|440.09|434.69|440.24|434.84|440.05|434.65|19
1626540870000|2021-07-17 16:54:30|440.08|434.68|439.98|434.58|440.09|434.69|439.96|434.56|9
1626540880000|2021-07-17 16:54:40|439.97|434.57|439.99|434.59|440|434.6|439.97|434.57|4
1626540890000|2021-07-17 16:54:50|440|434.6|439.87|434.47|440.01|434.61|439.86|434.46|15
1626540900000|2021-07-17 16:55:00|439.86|434.46|439.86|434.46|439.89|434.49|439.85|434.45|17
1626540910000|2021-07-17 16:55:10|439.85|434.45|439.89|434.49|439.89|434.49|439.85|434.45|14
1626540920000|2021-07-17 16:55:20|439.91|434.51|439.88|434.48|439.92|434.52|439.87|434.47|7
1626540930000|2021-07-17 16:55:30|439.87|434.47|439.88|434.48|439.88|434.48|439.87|434.47|6
1626540940000|2021-07-17 16:55:40|439.89|434.49|439.92|434.52|439.92|434.52|439.88|434.48|8
1626540950000|2021-07-17 16:55:50|439.91|434.51|439.91|434.51|439.92|434.52|439.89|434.49|16
1626540960000|2021-07-17 16:56:00|439.9|434.5|439.89|434.49|439.9|434.5|439.87|434.47|9
1626540970000|2021-07-17 16:56:10|439.9|434.5|439.95|434.55|439.96|434.56|439.9|434.5|8
1626540980000|2021-07-17 16:56:20|439.94|434.54|440.05|434.65|440.05|434.65|439.94|434.54|11
1626540990000|2021-07-17 16:56:30|440.09|434.69|440.09|434.69|440.09|434.69|440.08|434.68|7
1626541000000|2021-07-17 16:56:40|440.08|434.68|440.08|434.68|440.08|434.68|440.08|434.68|1
1626541010000|2021-07-17 16:56:50|440.09|434.69|440.07|434.67|440.09|434.69|440.07|434.67|5
1626541020000|2021-07-17 16:57:00|440.08|434.68|440.08|434.68|440.1|434.7|440.08|434.68|7
1626541030000|2021-07-17 16:57:10|440.06|434.66|440.02|434.62|440.06|434.66|439.99|434.59|12
1626541040000|2021-07-17 16:57:20|440|434.6|439.85|434.45|440.02|434.62|439.85|434.45|16
1626541050000|2021-07-17 16:57:30|439.84|434.44|439.91|434.51|439.91|434.51|439.81|434.41|13
1626541060000|2021-07-17 16:57:40|439.92|434.52|439.93|434.53|439.94|434.54|439.92|434.52|7
1626541070000|2021-07-17 16:57:50|439.94|434.54|439.92|434.52|439.94|434.54|439.92|434.52|4
1626541080000|2021-07-17 16:58:00|439.95|434.55|439.94|434.54|439.96|434.56|439.93|434.53|10
1626541090000|2021-07-17 16:58:10|439.95|434.55|439.9|434.5|440.02|434.62|439.9|434.5|15
1626541100000|2021-07-17 16:58:20|439.87|434.47|439.76|434.36|439.88|434.48|439.74|434.34|18
1626541110000|2021-07-17 16:58:30|439.8|434.4|439.8|434.4|439.8|434.4|439.78|434.38|4
1626541120000|2021-07-17 16:58:40|439.81|434.41|439.87|434.47|439.88|434.48|439.81|434.41|12
1626541130000|2021-07-17 16:58:50|439.85|434.45|439.86|434.46|439.86|434.46|439.85|434.45|10
1626541140000|2021-07-17 16:59:00|439.84|434.44|439.9|434.5|439.91|434.51|439.84|434.44|9
1626541150000|2021-07-17 16:59:10|439.91|434.51|439.96|434.56|439.97|434.57|439.91|434.51|10
1626541160000|2021-07-17 16:59:20|439.95|434.55|439.96|434.56|439.97|434.57|439.95|434.55|6
1626541170000|2021-07-17 16:59:30|439.95|434.55|439.9|434.5|439.96|434.56|439.88|434.48|12
1626541180000|2021-07-17 16:59:40|439.92|434.52|439.91|434.51|439.92|434.52|439.89|434.49|11
1626541190000|2021-07-17 16:59:50|439.9|434.5|439.97|434.57|439.98|434.58|439.9|434.5|15
1626541200000|2021-07-17 17:00:00|439.96|434.56|440|434.6|440|434.6|439.96|434.56|11
1626541210000|2021-07-17 17:00:10|440.02|434.62|440.18|434.78|440.2|434.8|440.02|434.62|18
1626541220000|2021-07-17 17:00:20|440.19|434.79|440.16|434.76|440.19|434.79|440.15|434.75|20
1626541230000|2021-07-17 17:00:30|440.19|434.79|440.26|434.86|440.27|434.87|440.19|434.79|17
1626541240000|2021-07-17 17:00:40|440.27|434.87|440.23|434.83|440.27|434.87|440.14|434.74|13
1626541250000|2021-07-17 17:00:50|440.24|434.84|440.22|434.82|440.24|434.84|440.18|434.78|10
1626541260000|2021-07-17 17:01:00|440.21|434.81|440.24|434.84|440.27|434.87|440.19|434.79|12
1626541270000|2021-07-17 17:01:10|440.25|434.85|440.26|434.86|440.27|434.87|440.25|434.85|4
1626541280000|2021-07-17 17:01:20|440.24|434.84|440.27|434.87|440.27|434.87|440.23|434.83|8
1626541290000|2021-07-17 17:01:30|440.28|434.88|440.16|434.76|440.31|434.91|440.16|434.76|18
1626541300000|2021-07-17 17:01:40|440.15|434.75|440|434.6|440.16|434.76|440|434.6|17
1626541310000|2021-07-17 17:01:50|439.99|434.59|439.96|434.56|439.99|434.59|439.85|434.45|22
1626541320000|2021-07-17 17:02:00|439.97|434.57|439.89|434.49|439.99|434.59|439.87|434.47|20
1626541330000|2021-07-17 17:02:10|439.88|434.48|439.66|434.26|439.89|434.49|439.66|434.26|17
1626541340000|2021-07-17 17:02:20|439.67|434.27|439.53|434.13|439.67|434.27|439.5|434.1|24
1626541350000|2021-07-17 17:02:30|439.52|434.12|439.48|434.08|439.54|434.14|439.45|434.05|20
1626541360000|2021-07-17 17:02:40|439.49|434.09|439.52|434.12|439.52|434.12|439.49|434.09|12
1626541370000|2021-07-17 17:02:50|439.53|434.13|439.51|434.11|439.53|434.13|439.51|434.11|8
1626541380000|2021-07-17 17:03:00|439.5|434.1|439.57|434.17|439.57|434.17|439.49|434.09|12
1626541390000|2021-07-17 17:03:10|439.55|434.15|439.53|434.13|439.56|434.16|439.53|434.13|9
1626541400000|2021-07-17 17:03:20|439.54|434.14|439.54|434.14|439.54|434.14|439.54|434.14|1
1626541410000|2021-07-17 17:03:30|439.53|434.13|439.59|434.19|439.59|434.19|439.53|434.13|5
1626541420000|2021-07-17 17:03:40|439.58|434.18|439.58|434.18|439.59|434.19|439.58|434.18|3
1626541430000|2021-07-17 17:03:50|439.59|434.19|439.53|434.13|439.59|434.19|439.53|434.13|12
1626541440000|2021-07-17 17:04:00|439.54|434.14|439.59|434.19|439.6|434.2|439.54|434.14|17
1626541450000|2021-07-17 17:04:10|439.6|434.2|439.59|434.19|439.6|434.2|439.58|434.18|8
1626541460000|2021-07-17 17:04:20|439.58|434.18|439.58|434.18|439.59|434.19|439.56|434.16|5
1626541470000|2021-07-17 17:04:30|439.57|434.17|439.57|434.17|439.58|434.18|439.56|434.16|4
1626541480000|2021-07-17 17:04:40|439.56|434.16|439.46|434.06|439.56|434.16|439.46|434.06|9
1626541490000|2021-07-17 17:04:50|439.45|434.05|439.42|434.02|439.53|434.13|439.42|434.02|16
1626541500000|2021-07-17 17:05:00|439.44|434.04|439.44|434.04|439.46|434.06|439.43|434.03|9
1626541510000|2021-07-17 17:05:10|439.45|434.05|439.47|434.07|439.47|434.07|439.43|434.03|13
1626541520000|2021-07-17 17:05:20|439.48|434.08|439.34|433.94|439.49|434.09|439.34|433.94|16
1626541530000|2021-07-17 17:05:30|439.33|433.93|439.12|433.72|439.33|433.93|439.12|433.72|17
1626541540000|2021-07-17 17:05:40|439.13|433.73|439.22|433.82|439.22|433.82|439.13|433.73|19
1626541550000|2021-07-17 17:05:50|439.23|433.83|439.22|433.82|439.23|433.83|439.21|433.81|5
1626541560000|2021-07-17 17:06:00|439.23|433.83|439.18|433.78|439.23|433.83|439.18|433.78|9
1626541570000|2021-07-17 17:06:10|439.19|433.79|439.23|433.83|439.23|433.83|439.14|433.74|17
1626541580000|2021-07-17 17:06:20|439.24|433.84|439.28|433.88|439.28|433.88|439.24|433.84|8
1626541590000|2021-07-17 17:06:30|439.27|433.87|439.23|433.83|439.27|433.87|439.19|433.79|16
1626541600000|2021-07-17 17:06:40|439.22|433.82|439.21|433.81|439.23|433.83|439.21|433.81|12
1626541610000|2021-07-17 17:06:50|439.23|433.83|439.23|433.83|439.24|433.84|439.23|433.83|3
1626541620000|2021-07-17 17:07:00|439.22|433.82|439.23|433.83|439.24|433.84|439.2|433.8|14
1626541630000|2021-07-17 17:07:10|439.22|433.82|439.22|433.82|439.22|433.82|439.2|433.8|5
1626541640000|2021-07-17 17:07:20|439.23|433.83|439.31|433.91|439.31|433.91|439.23|433.83|7
1626541650000|2021-07-17 17:07:30|439.3|433.9|439.41|434.01|439.41|434.01|439.3|433.9|19
1626541660000|2021-07-17 17:07:40|439.42|434.02|439.37|433.97|439.43|434.03|439.37|433.97|10
1626541670000|2021-07-17 17:07:50|439.43|434.03|439.43|434.03|439.44|434.04|439.43|434.03|5
1626541680000|2021-07-17 17:08:00|439.44|434.04|439.58|434.18|439.59|434.19|439.44|434.04|14
1626541690000|2021-07-17 17:08:10|439.59|434.19|439.56|434.16|439.59|434.19|439.55|434.15|8
1626541700000|2021-07-17 17:08:20|439.57|434.17|439.57|434.17|439.57|434.17|439.56|434.16|9
1626541710000|2021-07-17 17:08:30|439.58|434.18|439.61|434.21|439.61|434.21|439.57|434.17|10
1626541720000|2021-07-17 17:08:40|439.62|434.22|439.67|434.27|439.67|434.27|439.62|434.22|5
1626541730000|2021-07-17 17:08:50|439.69|434.29|439.69|434.29|439.7|434.3|439.67|434.27|7
1626541740000|2021-07-17 17:09:00|439.7|434.3|439.7|434.3|439.7|434.3|439.68|434.28|7
1626541750000|2021-07-17 17:09:10|439.66|434.26|439.69|434.29|439.71|434.31|439.66|434.26|10
1626541760000|2021-07-17 17:09:20|439.68|434.28|439.69|434.29|439.69|434.29|439.68|434.28|2
1626541770000|2021-07-17 17:09:30|439.66|434.26|439.43|434.03|439.66|434.26|439.43|434.03|15
1626541780000|2021-07-17 17:09:40|439.42|434.02|439.77|434.37|439.77|434.37|439.42|434.02|24
1626541790000|2021-07-17 17:09:50|439.76|434.36|439.61|434.21|439.76|434.36|439.6|434.2|20
1626541800000|2021-07-17 17:10:00|439.6|434.2|439.28|433.88|439.6|434.2|439.28|433.88|20
1626541810000|2021-07-17 17:10:10|439.29|433.89|439.22|433.82|439.29|433.89|439.2|433.8|18
1626541820000|2021-07-17 17:10:20|439.23|433.83|439.25|433.85|439.27|433.87|439.22|433.82|22
1626541830000|2021-07-17 17:10:30|439.24|433.84|439.11|433.71|439.33|433.93|439.11|433.71|22
1626541840000|2021-07-17 17:10:40|439.12|433.72|439.18|433.78|439.19|433.79|439.12|433.72|15
1626541850000|2021-07-17 17:10:50|439.19|433.79|439.16|433.76|439.19|433.79|439.15|433.75|11
1626541860000|2021-07-17 17:11:00|439.18|433.78|439.37|433.97|439.37|433.97|439.12|433.72|19
1626541870000|2021-07-17 17:11:10|439.36|433.96|439.42|434.02|439.42|434.02|439.36|433.96|7
1626541880000|2021-07-17 17:11:20|439.4|434|439.43|434.03|439.43|434.03|439.38|433.98|9
1626541890000|2021-07-17 17:11:30|439.44|434.04|439.5|434.1|439.5|434.1|439.41|434.01|8
1626541900000|2021-07-17 17:11:40|439.51|434.11|439.43|434.03|439.51|434.11|439.43|434.03|12
1626541910000|2021-07-17 17:11:50|439.42|434.02|439.27|433.87|439.42|434.02|439.25|433.85|10
1626541920000|2021-07-17 17:12:00|439.28|433.88|439.27|433.87|439.28|433.88|439.26|433.86|8
1626541930000|2021-07-17 17:12:10|439.28|433.88|439.27|433.87|439.28|433.88|439.27|433.87|2
1626541940000|2021-07-17 17:12:20|439.28|433.88|439.12|433.72|439.28|433.88|439.12|433.72|15
1626541950000|2021-07-17 17:12:30|439.13|433.73|439.09|433.69|439.13|433.73|439.08|433.68|6
1626541960000|2021-07-17 17:12:40|439.1|433.7|439.12|433.72|439.12|433.72|439.08|433.68|14
1626541970000|2021-07-17 17:12:50|439.13|433.73|438.93|433.53|439.14|433.74|438.93|433.53|22
1626541980000|2021-07-17 17:13:00|438.92|433.52|438.88|433.48|439.02|433.62|438.86|433.46|18
1626541990000|2021-07-17 17:13:10|438.89|433.49|438.79|433.39|438.9|433.5|438.79|433.39|16
1626542000000|2021-07-17 17:13:20|438.8|433.4|438.79|433.39|438.8|433.4|438.78|433.38|12
1626542010000|2021-07-17 17:13:30|438.78|433.38|438.79|433.39|438.81|433.41|438.77|433.37|12
1626542020000|2021-07-17 17:13:40|438.82|433.42|438.81|433.41|438.82|433.42|438.78|433.38|13
1626542030000|2021-07-17 17:13:50|438.82|433.42|438.84|433.44|438.88|433.48|438.81|433.41|12
1626542040000|2021-07-17 17:14:00|438.85|433.45|438.84|433.44|438.86|433.46|438.82|433.42|13
1626542050000|2021-07-17 17:14:10|438.83|433.43|438.84|433.44|438.84|433.44|438.83|433.43|4
1626542060000|2021-07-17 17:14:20|438.83|433.43|438.83|433.43|438.84|433.44|438.82|433.42|5
1626542070000|2021-07-17 17:14:30|438.82|433.42|438.85|433.45|438.87|433.47|438.81|433.41|17
1626542080000|2021-07-17 17:14:40|438.87|433.47|438.86|433.46|438.88|433.48|438.84|433.44|12
1626542090000|2021-07-17 17:14:50|438.84|433.44|438.85|433.45|438.86|433.46|438.84|433.44|8
1626542100000|2021-07-17 17:15:00|438.84|433.44|438.88|433.48|438.88|433.48|438.84|433.44|8
1626542110000|2021-07-17 17:15:10|438.9|433.5|438.88|433.48|438.91|433.51|438.84|433.44|14
1626542120000|2021-07-17 17:15:20|438.9|433.5|438.89|433.49|438.92|433.52|438.85|433.45|12
1626542130000|2021-07-17 17:15:30|438.88|433.48|438.92|433.52|438.94|433.54|438.88|433.48|13
1626542140000|2021-07-17 17:15:40|438.93|433.53|438.96|433.56|438.99|433.59|438.93|433.53|18
1626542150000|2021-07-17 17:15:50|439.01|433.61|439.03|433.63|439.04|433.64|438.96|433.56|21
1626542160000|2021-07-17 17:16:00|439.04|433.64|439.01|433.61|439.06|433.66|438.99|433.59|7
1626542170000|2021-07-17 17:16:10|438.98|433.58|438.84|433.44|438.98|433.58|438.84|433.44|16
1626542180000|2021-07-17 17:16:20|438.85|433.45|438.85|433.45|438.85|433.45|438.84|433.44|3
1626542190000|2021-07-17 17:16:30|438.83|433.43|438.86|433.46|438.87|433.47|438.82|433.42|5
1626542200000|2021-07-17 17:16:40|438.84|433.44|438.83|433.43|438.84|433.44|438.83|433.43|4
1626542210000|2021-07-17 17:16:50|438.84|433.44|438.8|433.4|438.84|433.44|438.79|433.39|13
1626542220000|2021-07-17 17:17:00|438.79|433.39|438.58|433.18|438.79|433.39|438.58|433.18|11
1626542230000|2021-07-17 17:17:10|438.57|433.17|438.52|433.12|438.57|433.17|438.51|433.11|5
1626542240000|2021-07-17 17:17:20|438.53|433.13|438.7|433.3|438.72|433.32|438.53|433.13|15
1626542250000|2021-07-17 17:17:30|438.71|433.31|438.46|433.06|438.73|433.33|438.43|433.03|17
1626542260000|2021-07-17 17:17:40|438.47|433.07|438.49|433.09|438.59|433.19|438.46|433.06|26
1626542270000|2021-07-17 17:17:50|438.5|433.1|438.47|433.07|438.5|433.1|438.35|432.95|30
1626542280000|2021-07-17 17:18:00|438.44|433.04|438.25|432.85|438.47|433.07|438.24|432.84|23
1626542290000|2021-07-17 17:18:10|438.26|432.86|438.09|432.69|438.27|432.87|438.08|432.68|14
1626542300000|2021-07-17 17:18:20|438.06|432.66|438.1|432.7|438.1|432.7|438.01|432.61|22
1626542310000|2021-07-17 17:18:30|438.11|432.71|438.17|432.77|438.24|432.84|438.11|432.71|20
1626542320000|2021-07-17 17:18:40|438.18|432.78|438.22|432.82|438.22|432.82|438.18|432.78|10
1626542330000|2021-07-17 17:18:50|438.21|432.81|438.21|432.81|438.22|432.82|438.2|432.8|5
1626542340000|2021-07-17 17:19:00|438.22|432.82|438.2|432.8|438.25|432.85|438.2|432.8|12
1626542350000|2021-07-17 17:19:10|438.21|432.81|438.15|432.75|438.22|432.82|438.15|432.75|10
1626542360000|2021-07-17 17:19:20|438.2|432.8|438.17|432.77|438.24|432.84|438.17|432.77|15
1626542370000|2021-07-17 17:19:30|438.18|432.78|438.18|432.78|438.2|432.8|438.18|432.78|13
1626542380000|2021-07-17 17:19:40|438.19|432.79|438.2|432.8|438.22|432.82|438.19|432.79|20
1626542390000|2021-07-17 17:19:50|438.21|432.81|438.31|432.91|438.32|432.92|438.2|432.8|17
1626542400000|2021-07-17 17:20:00|438.32|432.92|438.51|433.11|438.51|433.11|438.32|432.92|16
1626542410000|2021-07-17 17:20:10|438.5|433.1|438.44|433.04|438.5|433.1|438.44|433.04|5
1626542420000|2021-07-17 17:20:20|438.43|433.03|438.45|433.05|438.45|433.05|438.43|433.03|7
1626542430000|2021-07-17 17:20:30|438.44|433.04|438.65|433.25|438.65|433.25|438.43|433.03|19
1626542440000|2021-07-17 17:20:40|438.66|433.26|438.68|433.28|438.68|433.28|438.66|433.26|10
1626542450000|2021-07-17 17:20:50|438.64|433.24|438.66|433.26|438.67|433.27|438.64|433.24|9
1626542460000|2021-07-17 17:21:00|438.67|433.27|438.75|433.35|438.8|433.4|438.67|433.27|10
1626542470000|2021-07-17 17:21:10|438.76|433.36|438.85|433.45|438.85|433.45|438.74|433.34|13
1626542480000|2021-07-17 17:21:20|438.86|433.46|438.87|433.47|438.89|433.49|438.84|433.44|17
1626542490000|2021-07-17 17:21:30|438.85|433.45|438.93|433.53|438.93|433.53|438.85|433.45|11
1626542500000|2021-07-17 17:21:40|438.94|433.54|439.01|433.61|439.01|433.61|438.93|433.53|3
1626542510000|2021-07-17 17:21:50|439|433.6|439.07|433.67|439.07|433.67|438.98|433.58|16
1626542520000|2021-07-17 17:22:00|439.04|433.64|439.07|433.67|439.07|433.67|439.04|433.64|12
1626542530000|2021-07-17 17:22:10|439.06|433.66|438.96|433.56|439.09|433.69|438.96|433.56|8
1626542540000|2021-07-17 17:22:20|438.95|433.55|439.03|433.63|439.03|433.63|438.94|433.54|18
1626542550000|2021-07-17 17:22:30|439.02|433.62|438.98|433.58|439.03|433.63|438.96|433.56|9
1626542560000|2021-07-17 17:22:40|438.97|433.57|439.01|433.61|439.04|433.64|438.97|433.57|23
1626542570000|2021-07-17 17:22:50|439|433.6|439.06|433.66|439.06|433.66|439|433.6|15
1626542580000|2021-07-17 17:23:00|439.07|433.67|439.08|433.68|439.09|433.69|439.04|433.64|7
1626542590000|2021-07-17 17:23:10|439.09|433.69|439.03|433.63|439.09|433.69|439.01|433.61|13
1626542600000|2021-07-17 17:23:20|439.06|433.66|439.14|433.74|439.16|433.76|439.06|433.66|21
1626542610000|2021-07-17 17:23:30|439.12|433.72|439.08|433.68|439.15|433.75|439.08|433.68|19
1626542620000|2021-07-17 17:23:40|439.1|433.7|439.09|433.69|439.15|433.75|439.09|433.69|10
1626542630000|2021-07-17 17:23:50|439.1|433.7|439.11|433.71|439.15|433.75|439.1|433.7|7
1626542640000|2021-07-17 17:24:00|439.17|433.77|439.28|433.88|439.3|433.9|439.17|433.77|13
1626542650000|2021-07-17 17:24:10|439.27|433.87|439.3|433.9|439.3|433.9|439.27|433.87|7
1626542660000|2021-07-17 17:24:20|439.34|433.94|439.5|434.1|439.53|434.13|439.33|433.93|15
1626542670000|2021-07-17 17:24:30|439.49|434.09|439.4|434|439.53|434.13|439.4|434|11
1626542680000|2021-07-17 17:24:40|439.39|433.99|439.41|434.01|439.41|434.01|439.39|433.99|16
1626542690000|2021-07-17 17:24:50|439.42|434.02|439.46|434.06|439.48|434.08|439.42|434.02|10
1626542700000|2021-07-17 17:25:00|439.44|434.04|439.45|434.05|439.47|434.07|439.41|434.01|15
1626542710000|2021-07-17 17:25:10|439.44|434.04|439.37|433.97|439.44|434.04|439.36|433.96|8
1626542720000|2021-07-17 17:25:20|439.36|433.96|439.47|434.07|439.47|434.07|439.36|433.96|11
1626542730000|2021-07-17 17:25:30|439.48|434.08|439.52|434.12|439.52|434.12|439.48|434.08|6
1626542740000|2021-07-17 17:25:40|439.53|434.13|439.52|434.12|439.53|434.13|439.49|434.09|6
1626542750000|2021-07-17 17:25:50|439.55|434.15|439.67|434.27|439.68|434.28|439.55|434.15|15
1626542760000|2021-07-17 17:26:00|439.66|434.26|439.8|434.4|439.8|434.4|439.66|434.26|17
1626542770000|2021-07-17 17:26:10|439.79|434.39|439.75|434.35|439.8|434.4|439.75|434.35|19
1626542780000|2021-07-17 17:26:20|439.76|434.36|439.79|434.39|439.79|434.39|439.75|434.35|8
1626542790000|2021-07-17 17:26:30|439.8|434.4|439.8|434.4|439.83|434.43|439.8|434.4|9
1626542800000|2021-07-17 17:26:40|439.77|434.37|439.74|434.34|439.77|434.37|439.7|434.3|9
1626542810000|2021-07-17 17:26:50|439.73|434.33|439.66|434.26|439.74|434.34|439.66|434.26|11
1626542820000|2021-07-17 17:27:00|439.67|434.27|439.7|434.3|439.71|434.31|439.65|434.25|16
1626542830000|2021-07-17 17:27:10|439.71|434.31|439.71|434.31|439.71|434.31|439.69|434.29|10
1626542840000|2021-07-17 17:27:20|439.7|434.3|439.7|434.3|439.71|434.31|439.7|434.3|7
1626542850000|2021-07-17 17:27:30|439.65|434.25|439.65|434.25|439.66|434.26|439.64|434.24|6
1626542860000|2021-07-17 17:27:40|439.64|434.24|439.76|434.36|439.76|434.36|439.64|434.24|7
1626542870000|2021-07-17 17:27:50|439.77|434.37|439.84|434.44|439.84|434.44|439.77|434.37|5
1626542880000|2021-07-17 17:28:00|439.83|434.43|439.84|434.44|439.84|434.44|439.82|434.42|3
1626542890000|2021-07-17 17:28:10|439.85|434.45|439.99|434.59|440.01|434.61|439.85|434.45|12
1626542900000|2021-07-17 17:28:20|440.01|434.61|440.03|434.63|440.03|434.63|440|434.6|7
1626542910000|2021-07-17 17:28:30|440.02|434.62|440.13|434.73|440.14|434.74|440.02|434.62|12
1626542920000|2021-07-17 17:28:40|440.15|434.75|440.23|434.83|440.23|434.83|440.13|434.73|7
1626542940000|2021-07-17 17:29:00|440.27|434.87|440.09|434.69|440.27|434.87|440.09|434.69|16
1626542950000|2021-07-17 17:29:10|440.1|434.7|440.11|434.71|440.11|434.71|440.08|434.68|10
1626542960000|2021-07-17 17:29:20|440.15|434.75|440.11|434.71|440.15|434.75|440.1|434.7|9
1626542970000|2021-07-17 17:29:30|440.12|434.72|440.11|434.71|440.12|434.72|440.1|434.7|9
1626542980000|2021-07-17 17:29:40|440.12|434.72|440.11|434.71|440.12|434.72|440.11|434.71|4
1626542990000|2021-07-17 17:29:50|440.1|434.7|440.1|434.7|440.11|434.71|440.1|434.7|5
1626543000000|2021-07-17 17:30:00|440.09|434.69|440.16|434.76|440.16|434.76|440.09|434.69|13
1626543010000|2021-07-17 17:30:10|440.15|434.75|440.45|435.05|440.45|435.05|440.15|434.75|22
1626543020000|2021-07-17 17:30:20|440.48|435.08|440.43|435.03|440.49|435.09|440.43|435.03|12
1626543030000|2021-07-17 17:30:30|440.44|435.04|440.33|434.93|440.44|435.04|440.3|434.9|14
1626543040000|2021-07-17 17:30:40|440.36|434.96|440.3|434.9|440.36|434.96|440.3|434.9|8
1626543050000|2021-07-17 17:30:50|440.28|434.88|440.29|434.89|440.29|434.89|440.27|434.87|10
1626543060000|2021-07-17 17:31:00|440.28|434.88|440.33|434.93|440.35|434.95|440.28|434.88|10
1626543070000|2021-07-17 17:31:10|440.34|434.94|440.26|434.86|440.34|434.94|440.24|434.84|10
1626543080000|2021-07-17 17:31:20|440.25|434.85|440.25|434.85|440.25|434.85|440.24|434.84|3
1626543090000|2021-07-17 17:31:30|440.24|434.84|440.09|434.69|440.26|434.86|440.08|434.68|19
1626543100000|2021-07-17 17:31:40|440.1|434.7|440.09|434.69|440.11|434.71|440.09|434.69|10
1626543110000|2021-07-17 17:31:50|440.08|434.68|440.06|434.66|440.09|434.69|439.94|434.54|12
1626543120000|2021-07-17 17:32:00|440.04|434.64|440.03|434.63|440.04|434.64|440.03|434.63|10
1626543130000|2021-07-17 17:32:10|440.04|434.64|439.83|434.43|440.04|434.64|439.83|434.43|8
1626543140000|2021-07-17 17:32:20|439.82|434.42|439.72|434.32|439.82|434.42|439.66|434.26|19
1626543150000|2021-07-17 17:32:30|439.71|434.31|439.68|434.28|439.71|434.31|439.66|434.26|7
1626543160000|2021-07-17 17:32:40|439.66|434.26|439.64|434.24|439.67|434.27|439.63|434.23|6
1626543170000|2021-07-17 17:32:50|439.62|434.22|439.63|434.23|439.64|434.24|439.62|434.22|8
1626543180000|2021-07-17 17:33:00|439.64|434.24|439.37|433.97|439.64|434.24|439.37|433.97|15
1626543190000|2021-07-17 17:33:10|439.44|434.04|439.47|434.07|439.48|434.08|439.44|434.04|19
1626543200000|2021-07-17 17:33:20|439.48|434.08|439.35|433.95|439.48|434.08|439.35|433.95|20
1626543210000|2021-07-17 17:33:30|439.34|433.94|439.34|433.94|439.34|433.94|439.3|433.9|11
1626543220000|2021-07-17 17:33:40|439.32|433.92|439.22|433.82|439.32|433.92|439.18|433.78|20
1626543230000|2021-07-17 17:33:50|439.23|433.83|439.23|433.83|439.23|433.83|439.23|433.83|1
1626543240000|2021-07-17 17:34:00|439.19|433.79|438.97|433.57|439.21|433.81|438.97|433.57|9
1626543250000|2021-07-17 17:34:10|438.93|433.53|438.69|433.29|438.93|433.53|438.59|433.19|20
1626543260000|2021-07-17 17:34:20|438.7|433.3|438.72|433.32|438.73|433.33|438.7|433.3|14
1626543270000|2021-07-17 17:34:30|438.71|433.31|438.72|433.32|438.73|433.33|438.71|433.31|10
1626543280000|2021-07-17 17:34:40|438.71|433.31|438.74|433.34|438.75|433.35|438.69|433.29|8
1626543290000|2021-07-17 17:34:50|438.75|433.35|438.92|433.52|438.92|433.52|438.75|433.35|14
1626543300000|2021-07-17 17:35:00|438.93|433.53|438.91|433.51|438.98|433.58|438.9|433.5|10
1626543310000|2021-07-17 17:35:10|438.93|433.53|438.92|433.52|438.94|433.54|438.92|433.52|8
1626543330000|2021-07-17 17:35:30|438.93|433.53|439.07|433.67|439.07|433.67|438.93|433.53|4
1626543340000|2021-07-17 17:35:40|439.06|433.66|439.07|433.67|439.07|433.67|439.04|433.64|6
1626543350000|2021-07-17 17:35:50|439.06|433.66|438.97|433.57|439.06|433.66|438.97|433.57|11
1626543360000|2021-07-17 17:36:00|439.01|433.61|439.04|433.64|439.04|433.64|438.98|433.58|12
1626543370000|2021-07-17 17:36:10|439.05|433.65|439.2|433.8|439.22|433.82|439.05|433.65|18
1626543380000|2021-07-17 17:36:20|439.22|433.82|439.19|433.79|439.22|433.82|439.18|433.78|7
1626543390000|2021-07-17 17:36:30|439.21|433.81|439.16|433.76|439.21|433.81|439.16|433.76|10
1626543400000|2021-07-17 17:36:40|439.14|433.74|439.11|433.71|439.14|433.74|439.1|433.7|11
1626543410000|2021-07-17 17:36:50|439.1|433.7|439.1|433.7|439.11|433.71|439.08|433.68|6
1626543420000|2021-07-17 17:37:00|439.09|433.69|439.09|433.69|439.1|433.7|439.09|433.69|3
1626543430000|2021-07-17 17:37:10|439.08|433.68|439.08|433.68|439.09|433.69|439.07|433.67|11
1626543440000|2021-07-17 17:37:20|439.07|433.67|439.08|433.68|439.08|433.68|439.07|433.67|2
1626543450000|2021-07-17 17:37:30|439.07|433.67|439.23|433.83|439.23|433.83|439.07|433.67|9
1626543460000|2021-07-17 17:37:40|439.24|433.84|439.29|433.89|439.3|433.9|439.24|433.84|7
1626543470000|2021-07-17 17:37:50|439.3|433.9|439.49|434.09|439.49|434.09|439.29|433.89|19
1626543480000|2021-07-17 17:38:00|439.46|434.06|439.45|434.05|439.46|434.06|439.4|434|8
1626543490000|2021-07-17 17:38:10|439.44|434.04|439.44|434.04|439.45|434.05|439.43|434.03|7
1626543500000|2021-07-17 17:38:20|439.43|434.03|439.41|434.01|439.43|434.03|439.41|434.01|3
1626543510000|2021-07-17 17:38:30|439.42|434.02|439.41|434.01|439.42|434.02|439.41|434.01|2
1626543520000|2021-07-17 17:38:40|439.42|434.02|439.25|433.85|439.42|434.02|439.25|433.85|7
1626543530000|2021-07-17 17:38:50|439.24|433.84|439.31|433.91|439.31|433.91|439.23|433.83|6
1626543540000|2021-07-17 17:39:00|439.3|433.9|439.33|433.93|439.33|433.93|439.3|433.9|4
1626543550000|2021-07-17 17:39:10|439.32|433.92|439.31|433.91|439.32|433.92|439.31|433.91|2
1626543560000|2021-07-17 17:39:20|439.29|433.89|439.34|433.94|439.34|433.94|439.29|433.89|7
1626543570000|2021-07-17 17:39:30|439.33|433.93|439.35|433.95|439.35|433.95|439.33|433.93|7
1626543580000|2021-07-17 17:39:40|439.34|433.94|439.38|433.98|439.38|433.98|439.34|433.94|8
1626543590000|2021-07-17 17:39:50|439.37|433.97|439.38|433.98|439.38|433.98|439.35|433.95|7
1626543600000|2021-07-17 17:40:00|439.37|433.97|439.47|434.07|439.47|434.07|439.37|433.97|8
1626543610000|2021-07-17 17:40:10|439.48|434.08|439.5|434.1|439.5|434.1|439.47|434.07|10
1626543620000|2021-07-17 17:40:20|439.49|434.09|439.46|434.06|439.5|434.1|439.45|434.05|10
1626543630000|2021-07-17 17:40:30|439.47|434.07|439.48|434.08|439.48|434.08|439.47|434.07|2
1626543640000|2021-07-17 17:40:40|439.47|434.07|439.44|434.04|439.47|434.07|439.44|434.04|6
1626543650000|2021-07-17 17:40:50|439.45|434.05|439.45|434.05|439.48|434.08|439.45|434.05|9
1626543660000|2021-07-17 17:41:00|439.46|434.06|439.32|433.92|439.46|434.06|439.32|433.92|13
1626543670000|2021-07-17 17:41:10|439.31|433.91|439.12|433.72|439.32|433.92|439.12|433.72|15
1626543680000|2021-07-17 17:41:20|439.13|433.73|439.18|433.78|439.18|433.78|439.1|433.7|12
1626543690000|2021-07-17 17:41:30|439.17|433.77|439.17|433.77|439.18|433.78|439.17|433.77|7
1626543700000|2021-07-17 17:41:40|439.15|433.75|439.14|433.74|439.17|433.77|439.14|433.74|7
1626543710000|2021-07-17 17:41:50|439.15|433.75|439.09|433.69|439.15|433.75|439.08|433.68|7
1626543720000|2021-07-17 17:42:00|439.1|433.7|439.09|433.69|439.1|433.7|439.08|433.68|8
1626543730000|2021-07-17 17:42:10|439.11|433.71|439.16|433.76|439.16|433.76|439.11|433.71|4
1626543750000|2021-07-17 17:42:30|439.15|433.75|439.39|433.99|439.42|434.02|439.15|433.75|8
1626543760000|2021-07-17 17:42:40|439.37|433.97|439.36|433.96|439.37|433.97|439.35|433.95|6
1626543770000|2021-07-17 17:42:50|439.37|433.97|439.37|433.97|439.38|433.98|439.37|433.97|7
1626543780000|2021-07-17 17:43:00|439.38|433.98|439.42|434.02|439.43|434.03|439.37|433.97|8
1626543790000|2021-07-17 17:43:10|439.43|434.03|439.52|434.12|439.53|434.13|439.43|434.03|17
1626543800000|2021-07-17 17:43:20|439.54|434.14|439.54|434.14|439.54|434.14|439.53|434.13|5
1626543810000|2021-07-17 17:43:30|439.53|434.13|439.43|434.03|439.53|434.13|439.41|434.01|11
1626543820000|2021-07-17 17:43:40|439.44|434.04|439.45|434.05|439.46|434.06|439.43|434.03|6
1626543830000|2021-07-17 17:43:50|439.46|434.06|439.47|434.07|439.48|434.08|439.45|434.05|12
1626543840000|2021-07-17 17:44:00|439.46|434.06|439.45|434.05|439.47|434.07|439.45|434.05|6
1626543850000|2021-07-17 17:44:10|439.46|434.06|439.48|434.08|439.48|434.08|439.46|434.06|11
1626543860000|2021-07-17 17:44:20|439.49|434.09|439.52|434.12|439.52|434.12|439.49|434.09|7
1626543870000|2021-07-17 17:44:30|439.51|434.11|439.52|434.12|439.52|434.12|439.51|434.11|4
1626543880000|2021-07-17 17:44:40|439.51|434.11|439.52|434.12|439.52|434.12|439.51|434.11|4
1626543890000|2021-07-17 17:44:50|439.51|434.11|439.51|434.11|439.52|434.12|439.5|434.1|10
1626543900000|2021-07-17 17:45:00|439.52|434.12|439.51|434.11|439.52|434.12|439.5|434.1|7
1626543910000|2021-07-17 17:45:10|439.52|434.12|439.51|434.11|439.52|434.12|439.49|434.09|9
1626543920000|2021-07-17 17:45:20|439.52|434.12|439.51|434.11|439.52|434.12|439.5|434.1|3
1626543930000|2021-07-17 17:45:30|439.52|434.12|439.51|434.11|439.52|434.12|439.5|434.1|6
1626543940000|2021-07-17 17:45:40|439.52|434.12|439.51|434.11|439.52|434.12|439.51|434.11|2
1626543950000|2021-07-17 17:45:50|439.53|434.13|439.67|434.27|439.68|434.28|439.52|434.12|11
1626543960000|2021-07-17 17:46:00|439.68|434.28|439.67|434.27|439.68|434.28|439.67|434.27|6
1626543970000|2021-07-17 17:46:10|439.66|434.26|439.66|434.26|439.67|434.27|439.62|434.22|11
1626543980000|2021-07-17 17:46:20|439.68|434.28|439.68|434.28|439.69|434.29|439.68|434.28|11
1626543990000|2021-07-17 17:46:30|439.69|434.29|439.65|434.25|439.69|434.29|439.65|434.25|18
1626544000000|2021-07-17 17:46:40|439.66|434.26|439.72|434.32|439.72|434.32|439.66|434.26|6
1626544010000|2021-07-17 17:46:50|439.73|434.33|439.77|434.37|439.77|434.37|439.73|434.33|6
1626544020000|2021-07-17 17:47:00|439.76|434.36|439.87|434.47|439.89|434.49|439.76|434.36|12
1626544030000|2021-07-17 17:47:10|439.9|434.5|440|434.6|440|434.6|439.89|434.49|15
1626544040000|2021-07-17 17:47:20|439.99|434.59|440.03|434.63|440.12|434.72|439.99|434.59|19
1626544050000|2021-07-17 17:47:30|440.07|434.67|440.21|434.81|440.22|434.82|440.06|434.66|12
1626544060000|2021-07-17 17:47:40|440.2|434.8|440.09|434.69|440.2|434.8|440.06|434.66|17
1626544070000|2021-07-17 17:47:50|440.1|434.7|440.07|434.67|440.11|434.71|440.06|434.66|9
1626544080000|2021-07-17 17:48:00|440.08|434.68|440.16|434.76|440.18|434.78|440.08|434.68|9
1626544090000|2021-07-17 17:48:10|440.15|434.75|440.19|434.79|440.19|434.79|440.15|434.75|11
1626544100000|2021-07-17 17:48:20|440.18|434.78|440.18|434.78|440.18|434.78|440.17|434.77|3
1626544110000|2021-07-17 17:48:30|440.16|434.76|440.14|434.74|440.16|434.76|440.14|434.74|5
1626544120000|2021-07-17 17:48:40|440.13|434.73|440.07|434.67|440.13|434.73|440.04|434.64|13
1626544130000|2021-07-17 17:48:50|440.06|434.66|440.06|434.66|440.08|434.68|440.06|434.66|11
1626544140000|2021-07-17 17:49:00|440.07|434.67|440.06|434.66|440.07|434.67|440.06|434.66|4
1626544150000|2021-07-17 17:49:10|440.05|434.65|440.05|434.65|440.06|434.66|440.05|434.65|7
1626544160000|2021-07-17 17:49:20|440.06|434.66|440.06|434.66|440.06|434.66|440.05|434.65|5
1626544170000|2021-07-17 17:49:30|440.05|434.65|440.1|434.7|440.11|434.71|440.05|434.65|12
1626544180000|2021-07-17 17:49:40|440.11|434.71|440.12|434.72|440.12|434.72|440.08|434.68|8
1626544190000|2021-07-17 17:49:50|440.11|434.71|440.36|434.96|440.36|434.96|440.11|434.71|16
1626544200000|2021-07-17 17:50:00|440.37|434.97|440.41|435.01|440.42|435.02|440.35|434.95|11
1626544210000|2021-07-17 17:50:10|440.42|435.02|440.38|434.98|440.42|435.02|440.38|434.98|8
1626544220000|2021-07-17 17:50:20|440.39|434.99|440.38|434.98|440.39|434.99|440.37|434.97|6
1626544230000|2021-07-17 17:50:30|440.39|434.99|440.38|434.98|440.39|434.99|440.38|434.98|6
1626544240000|2021-07-17 17:50:40|440.39|434.99|440.4|435|440.47|435.07|440.39|434.99|17
1626544250000|2021-07-17 17:50:50|440.43|435.03|440.41|435.01|440.43|435.03|440.41|435.01|9
1626544260000|2021-07-17 17:51:00|440.42|435.02|440.41|435.01|440.42|435.02|440.41|435.01|6
1626544280000|2021-07-17 17:51:20|440.38|434.98|440.29|434.89|440.38|434.98|440.28|434.88|8
1626544290000|2021-07-17 17:51:30|440.28|434.88|440.28|434.88|440.28|434.88|440.28|434.88|1
1626544300000|2021-07-17 17:51:40|440.27|434.87|440.06|434.66|440.27|434.87|440.05|434.65|12
1626544310000|2021-07-17 17:51:50|440.07|434.67|440.06|434.66|440.07|434.67|440.06|434.66|2
1626544320000|2021-07-17 17:52:00|440.07|434.67|440.12|434.72|440.14|434.74|440.06|434.66|12
1626544330000|2021-07-17 17:52:10|440.13|434.73|440.11|434.71|440.13|434.73|440.11|434.71|5
1626544340000|2021-07-17 17:52:20|440.12|434.72|440.13|434.73|440.13|434.73|440.11|434.71|4
1626544350000|2021-07-17 17:52:30|440.14|434.74|440.39|434.99|440.4|435|440.14|434.74|22
1626544360000|2021-07-17 17:52:40|440.38|434.98|440.29|434.89|440.4|435|440.29|434.89|11
1626544370000|2021-07-17 17:52:50|440.3|434.9|440.36|434.96|440.37|434.97|440.3|434.9|11
1626544380000|2021-07-17 17:53:00|440.37|434.97|440.49|435.09|440.51|435.11|440.37|434.97|11
1626544390000|2021-07-17 17:53:10|440.47|435.07|440.48|435.08|440.49|435.09|440.45|435.05|9
1626544400000|2021-07-17 17:53:20|440.53|435.13|440.53|435.13|440.53|435.13|440.53|435.13|1
1626544410000|2021-07-17 17:53:30|440.51|435.11|440.52|435.12|440.53|435.13|440.51|435.11|13
1626544420000|2021-07-17 17:53:40|440.51|435.11|440.5|435.1|440.52|435.12|440.47|435.07|11
1626544430000|2021-07-17 17:53:50|440.49|435.09|440.5|435.1|440.5|435.1|440.45|435.05|10
1626544440000|2021-07-17 17:54:00|440.49|435.09|440.48|435.08|440.5|435.1|440.48|435.08|10
1626544450000|2021-07-17 17:54:10|440.49|435.09|440.48|435.08|440.49|435.09|440.48|435.08|8
1626544460000|2021-07-17 17:54:20|440.49|435.09|440.49|435.09|440.49|435.09|440.48|435.08|3
1626544470000|2021-07-17 17:54:30|440.45|435.05|440.51|435.11|440.52|435.12|440.44|435.04|14
1626544480000|2021-07-17 17:54:40|440.52|435.12|440.51|435.11|440.52|435.12|440.51|435.11|12
1626544490000|2021-07-17 17:54:50|440.5|435.1|440.51|435.11|440.51|435.11|440.5|435.1|2
1626544500000|2021-07-17 17:55:00|440.53|435.13|440.71|435.31|440.71|435.31|440.53|435.13|9
1626544510000|2021-07-17 17:55:10|440.81|435.41|440.96|435.56|440.96|435.56|440.81|435.41|26
1626544520000|2021-07-17 17:55:20|440.98|435.58|440.9|435.5|441.04|435.64|440.89|435.49|16
1626544530000|2021-07-17 17:55:30|440.89|435.49|440.9|435.5|440.91|435.51|440.89|435.49|4
1626544540000|2021-07-17 17:55:40|440.91|435.51|440.93|435.53|440.93|435.53|440.9|435.5|11
1626544550000|2021-07-17 17:55:50|440.92|435.52|440.93|435.53|440.93|435.53|440.92|435.52|10
1626544560000|2021-07-17 17:56:00|440.94|435.54|440.93|435.53|440.95|435.55|440.92|435.52|17
1626544570000|2021-07-17 17:56:10|440.92|435.52|440.69|435.29|440.92|435.52|440.67|435.27|18
1626544580000|2021-07-17 17:56:20|440.65|435.25|440.62|435.22|440.66|435.26|440.62|435.22|15
1626544590000|2021-07-17 17:56:30|440.61|435.21|440.63|435.23|440.64|435.24|440.6|435.2|8
1626544600000|2021-07-17 17:56:40|440.64|435.24|440.62|435.22|440.64|435.24|440.61|435.21|8
1626544610000|2021-07-17 17:56:50|440.63|435.23|440.64|435.24|440.64|435.24|440.63|435.23|4
1626544620000|2021-07-17 17:57:00|440.65|435.25|440.68|435.28|440.68|435.28|440.65|435.25|3
1626544630000|2021-07-17 17:57:10|440.67|435.27|440.66|435.26|440.68|435.28|440.66|435.26|8
1626544640000|2021-07-17 17:57:20|440.67|435.27|440.79|435.39|440.79|435.39|440.67|435.27|12
1626544650000|2021-07-17 17:57:30|440.78|435.38|440.86|435.46|440.89|435.49|440.78|435.38|10
1626544660000|2021-07-17 17:57:40|440.85|435.45|440.75|435.35|440.86|435.46|440.74|435.34|11
1626544670000|2021-07-17 17:57:50|440.74|435.34|440.77|435.37|440.77|435.37|440.73|435.33|11
1626544680000|2021-07-17 17:58:00|440.78|435.38|440.79|435.39|440.79|435.39|440.78|435.38|4
1626544690000|2021-07-17 17:58:10|440.78|435.38|440.78|435.38|440.79|435.39|440.77|435.37|9
1626544700000|2021-07-17 17:58:20|440.77|435.37|440.73|435.33|440.78|435.38|440.73|435.33|13
1626544710000|2021-07-17 17:58:30|440.71|435.31|440.71|435.31|440.75|435.35|440.7|435.3|6
1626544720000|2021-07-17 17:58:40|440.72|435.32|440.72|435.32|440.73|435.33|440.71|435.31|12
1626544730000|2021-07-17 17:58:50|440.74|435.34|440.66|435.26|440.74|435.34|440.66|435.26|9
1626544740000|2021-07-17 17:59:00|440.72|435.32|440.74|435.34|440.74|435.34|440.69|435.29|16
1626544750000|2021-07-17 17:59:10|440.73|435.33|440.79|435.39|440.8|435.4|440.73|435.33|17
1626544760000|2021-07-17 17:59:20|440.77|435.37|440.76|435.36|440.77|435.37|440.76|435.36|4
1626544770000|2021-07-17 17:59:30|440.77|435.37|440.76|435.36|440.77|435.37|440.76|435.36|6
1626544780000|2021-07-17 17:59:40|440.77|435.37|440.75|435.35|440.77|435.37|440.75|435.35|4
1626544790000|2021-07-17 17:59:50|440.76|435.36|440.73|435.33|440.78|435.38|440.73|435.33|12
1626544800000|2021-07-17 18:00:00|440.76|435.36|440.78|435.38|440.79|435.39|440.76|435.36|11
1626544810000|2021-07-17 18:00:10|440.77|435.37|440.59|435.19|440.78|435.38|440.59|435.19|13
1626544820000|2021-07-17 18:00:20|440.61|435.21|440.65|435.25|440.65|435.25|440.57|435.17|11
1626544830000|2021-07-17 18:00:30|440.64|435.24|440.36|434.96|440.64|435.24|440.36|434.96|25
1626544840000|2021-07-17 18:00:40|440.37|434.97|440.27|434.87|440.37|434.97|440.22|434.82|13
1626544850000|2021-07-17 18:00:50|440.26|434.86|440.27|434.87|440.31|434.91|440.26|434.86|16
1626544860000|2021-07-17 18:01:00|440.26|434.86|440.06|434.66|440.27|434.87|440.06|434.66|14
1626544870000|2021-07-17 18:01:10|440.03|434.63|440|434.6|440.05|434.65|439.97|434.57|12
1626544880000|2021-07-17 18:01:20|440.01|434.61|440|434.6|440.02|434.62|440|434.6|5
1626544890000|2021-07-17 18:01:30|439.97|434.57|439.77|434.37|439.97|434.57|439.76|434.36|18
1626544900000|2021-07-17 18:01:40|439.75|434.35|439.62|434.22|439.75|434.35|439.62|434.22|18
1626544910000|2021-07-17 18:01:50|439.61|434.21|439.61|434.21|439.62|434.22|439.59|434.19|8
1626544920000|2021-07-17 18:02:00|439.6|434.2|439.51|434.11|439.6|434.2|439.48|434.08|23
1626544930000|2021-07-17 18:02:10|439.5|434.1|439.56|434.16|439.57|434.17|439.49|434.09|11
1626544940000|2021-07-17 18:02:20|439.51|434.11|439.47|434.07|439.6|434.2|439.46|434.06|18
1626544950000|2021-07-17 18:02:30|439.46|434.06|439.43|434.03|439.46|434.06|439.43|434.03|6
1626544960000|2021-07-17 18:02:40|439.44|434.04|439.4|434|439.45|434.05|439.4|434|8
1626544970000|2021-07-17 18:02:50|439.41|434.01|439.45|434.05|439.46|434.06|439.4|434|13
1626544980000|2021-07-17 18:03:00|439.46|434.06|439.52|434.12|439.52|434.12|439.45|434.05|9
1626544990000|2021-07-17 18:03:10|439.53|434.13|439.59|434.19|439.62|434.22|439.52|434.12|12
1626545000000|2021-07-17 18:03:20|439.58|434.18|439.55|434.15|439.58|434.18|439.51|434.11|11
1626545010000|2021-07-17 18:03:30|439.54|434.14|439.55|434.15|439.55|434.15|439.53|434.13|6
1626545020000|2021-07-17 18:03:40|439.56|434.16|439.64|434.24|439.64|434.24|439.56|434.16|11
1626545030000|2021-07-17 18:03:50|439.65|434.25|439.69|434.29|439.69|434.29|439.65|434.25|9
1626545040000|2021-07-17 18:04:00|439.74|434.34|439.72|434.32|439.74|434.34|439.72|434.32|4
1626545050000|2021-07-17 18:04:10|439.74|434.34|439.64|434.24|439.74|434.34|439.62|434.22|10
1626545060000|2021-07-17 18:04:20|439.61|434.21|439.62|434.22|439.62|434.22|439.61|434.21|6
1626545070000|2021-07-17 18:04:30|439.61|434.21|439.58|434.18|439.62|434.22|439.58|434.18|3
1626545080000|2021-07-17 18:04:40|439.56|434.16|439.55|434.15|439.56|434.16|439.54|434.14|4
1626545090000|2021-07-17 18:04:50|439.54|434.14|439.36|433.96|439.54|434.14|439.32|433.92|24
1626545100000|2021-07-17 18:05:00|439.37|433.97|439.4|434|439.41|434.01|439.36|433.96|12
1626545110000|2021-07-17 18:05:10|439.41|434.01|439.47|434.07|439.49|434.09|439.4|434|14
1626545120000|2021-07-17 18:05:20|439.49|434.09|439.52|434.12|439.54|434.14|439.49|434.09|9
1626545130000|2021-07-17 18:05:30|439.53|434.13|439.52|434.12|439.53|434.13|439.52|434.12|4
1626545140000|2021-07-17 18:05:40|439.53|434.13|439.55|434.15|439.55|434.15|439.52|434.12|9
1626545150000|2021-07-17 18:05:50|439.56|434.16|439.55|434.15|439.56|434.16|439.54|434.14|7
1626545160000|2021-07-17 18:06:00|439.56|434.16|439.56|434.16|439.59|434.19|439.56|434.16|5
1626545170000|2021-07-17 18:06:10|439.57|434.17|439.57|434.17|439.59|434.19|439.57|434.17|9
1626545180000|2021-07-17 18:06:20|439.56|434.16|439.56|434.16|439.57|434.17|439.55|434.15|11
1626545190000|2021-07-17 18:06:30|439.55|434.15|439.43|434.03|439.56|434.16|439.42|434.02|10
1626545200000|2021-07-17 18:06:40|439.42|434.02|439.46|434.06|439.46|434.06|439.42|434.02|6
1626545210000|2021-07-17 18:06:50|439.45|434.05|439.5|434.1|439.5|434.1|439.45|434.05|6
1626545220000|2021-07-17 18:07:00|439.51|434.11|439.57|434.17|439.57|434.17|439.51|434.11|11
1626545230000|2021-07-17 18:07:10|439.56|434.16|439.62|434.22|439.62|434.22|439.55|434.15|6
1626545240000|2021-07-17 18:07:20|439.64|434.24|439.84|434.44|439.9|434.5|439.64|434.24|20
1626545250000|2021-07-17 18:07:30|439.95|434.55|439.95|434.55|439.95|434.55|439.93|434.53|4
1626545260000|2021-07-17 18:07:40|439.93|434.53|439.95|434.55|439.96|434.56|439.93|434.53|7
1626545270000|2021-07-17 18:07:50|439.94|434.54|439.89|434.49|439.94|434.54|439.89|434.49|10
1626545280000|2021-07-17 18:08:00|439.95|434.55|440.06|434.66|440.07|434.67|439.95|434.55|15
1626545290000|2021-07-17 18:08:10|440.07|434.67|440.14|434.74|440.16|434.76|440.07|434.67|15
1626545300000|2021-07-17 18:08:20|440.15|434.75|440.13|434.73|440.15|434.75|440.13|434.73|6
1626545310000|2021-07-17 18:08:30|440.14|434.74|440.16|434.76|440.18|434.78|440.1|434.7|14
1626545320000|2021-07-17 18:08:40|440.17|434.77|440.08|434.68|440.19|434.79|440|434.6|20
1626545330000|2021-07-17 18:08:50|440.09|434.69|440.14|434.74|440.14|434.74|440.09|434.69|6
1626545340000|2021-07-17 18:09:00|440.15|434.75|440.03|434.63|440.18|434.78|440.02|434.62|10
1626545350000|2021-07-17 18:09:10|440.02|434.62|440.02|434.62|440.03|434.63|440|434.6|9
1626545360000|2021-07-17 18:09:20|440.04|434.64|440.05|434.65|440.05|434.65|440.04|434.64|2
1626545370000|2021-07-17 18:09:30|440.06|434.66|440.07|434.67|440.08|434.68|440.06|434.66|8
1626545380000|2021-07-17 18:09:40|440.08|434.68|440.08|434.68|440.08|434.68|440.07|434.67|3
1626545390000|2021-07-17 18:09:50|440.07|434.67|439.97|434.57|440.07|434.67|439.97|434.57|9
1626545400000|2021-07-17 18:10:00|439.98|434.58|439.68|434.28|439.98|434.58|439.68|434.28|20
1626545410000|2021-07-17 18:10:10|439.69|434.29|439.68|434.28|439.69|434.29|439.68|434.28|4
1626545420000|2021-07-17 18:10:20|439.69|434.29|439.65|434.25|439.69|434.29|439.6|434.2|10
1626545430000|2021-07-17 18:10:30|439.62|434.22|439.65|434.25|439.67|434.27|439.62|434.22|9
1626545440000|2021-07-17 18:10:40|439.63|434.23|439.59|434.19|439.63|434.23|439.59|434.19|3
1626545450000|2021-07-17 18:10:50|439.6|434.2|439.69|434.29|439.69|434.29|439.56|434.16|9
1626545460000|2021-07-17 18:11:00|439.68|434.28|439.71|434.31|439.72|434.32|439.68|434.28|8
1626545470000|2021-07-17 18:11:10|439.7|434.3|439.98|434.58|439.98|434.58|439.7|434.3|19
1626545480000|2021-07-17 18:11:20|439.99|434.59|440.71|435.31|440.71|435.31|439.99|434.59|25
1626545490000|2021-07-17 18:11:30|440.76|435.36|440.48|435.08|440.78|435.38|440.47|435.07|26
1626545500000|2021-07-17 18:11:40|440.49|435.09|440.57|435.17|440.66|435.26|440.4|435|28
1626545510000|2021-07-17 18:11:50|440.56|435.16|440.54|435.14|440.57|435.17|440.46|435.06|23
1626545520000|2021-07-17 18:12:00|440.55|435.15|440.49|435.09|440.55|435.15|440.47|435.07|15
1626545530000|2021-07-17 18:12:10|440.48|435.08|440.48|435.08|440.53|435.13|440.48|435.08|12
1626545540000|2021-07-17 18:12:20|440.47|435.07|440.51|435.11|440.51|435.11|440.44|435.04|15
1626545550000|2021-07-17 18:12:30|440.5|435.1|440.5|435.1|440.51|435.11|440.48|435.08|10
1626545560000|2021-07-17 18:12:40|440.49|435.09|440.15|434.75|440.52|435.12|440.15|434.75|22
1626545570000|2021-07-17 18:12:50|440.16|434.76|440.22|434.82|440.23|434.83|440.16|434.76|12
1626545580000|2021-07-17 18:13:00|440.26|434.86|440.32|434.92|440.33|434.93|440.19|434.79|12
1626545590000|2021-07-17 18:13:10|440.33|434.93|440.24|434.84|440.33|434.93|440.17|434.77|14
1626545600000|2021-07-17 18:13:20|440.25|434.85|440.24|434.84|440.26|434.86|440.22|434.82|18
1626545610000|2021-07-17 18:13:30|440.23|434.83|440.25|434.85|440.25|434.85|440.23|434.83|9
1626545620000|2021-07-17 18:13:40|440.24|434.84|440.21|434.81|440.29|434.89|440.21|434.81|18
1626545630000|2021-07-17 18:13:50|440.2|434.8|440.25|434.85|440.25|434.85|440.2|434.8|17
1626545640000|2021-07-17 18:14:00|440.26|434.86|440.27|434.87|440.27|434.87|440.23|434.83|16
1626545650000|2021-07-17 18:14:10|440.28|434.88|440.27|434.87|440.28|434.88|440.27|434.87|2
1626545660000|2021-07-17 18:14:20|440.24|434.84|440.25|434.85|440.25|434.85|440.23|434.83|8
1626545670000|2021-07-17 18:14:30|440.24|434.84|440.25|434.85|440.27|434.87|440.22|434.82|25
1626545680000|2021-07-17 18:14:40|440.24|434.84|440.25|434.85|440.25|434.85|440.24|434.84|2
1626545690000|2021-07-17 18:14:50|440.26|434.86|440.13|434.73|440.26|434.86|440.13|434.73|12
1626545700000|2021-07-17 18:15:00|440.14|434.74|440.23|434.83|440.25|434.85|440.14|434.74|19
1626545710000|2021-07-17 18:15:10|440.24|434.84|440.24|434.84|440.24|434.84|440.24|434.84|1
1626545720000|2021-07-17 18:15:20|440.23|434.83|440.24|434.84|440.24|434.84|440.23|434.83|6
1626545730000|2021-07-17 18:15:30|440.25|434.85|440.44|435.04|440.44|435.04|440.22|434.82|11
1626545740000|2021-07-17 18:15:40|440.48|435.08|440.54|435.14|440.55|435.15|440.48|435.08|9
1626545750000|2021-07-17 18:15:50|440.53|435.13|440.55|435.15|440.55|435.15|440.52|435.12|6
1626545760000|2021-07-17 18:16:00|440.56|435.16|440.7|435.3|440.7|435.3|440.56|435.16|16
1626545770000|2021-07-17 18:16:10|440.71|435.31|440.74|435.34|440.76|435.36|440.71|435.31|12
1626545780000|2021-07-17 18:16:20|440.75|435.35|440.67|435.27|440.79|435.39|440.67|435.27|11
1626545790000|2021-07-17 18:16:30|440.68|435.28|440.63|435.23|440.7|435.3|440.51|435.11|23
1626545800000|2021-07-17 18:16:40|440.62|435.22|440.67|435.27|440.71|435.31|440.62|435.22|22
1626545810000|2021-07-17 18:16:50|440.68|435.28|440.72|435.32|440.73|435.33|440.62|435.22|35
1626545820000|2021-07-17 18:17:00|440.71|435.31|440.71|435.31|440.72|435.32|440.66|435.26|20
1626545830000|2021-07-17 18:17:10|440.72|435.32|440.74|435.34|440.74|435.34|440.67|435.27|24
1626545840000|2021-07-17 18:17:20|440.72|435.32|441.06|435.66|441.07|435.67|440.7|435.3|28
1626545850000|2021-07-17 18:17:30|441.07|435.67|441.11|435.71|441.11|435.71|441.05|435.65|20
1626545860000|2021-07-17 18:17:40|441.12|435.72|440.99|435.59|441.12|435.72|440.99|435.59|21
1626545870000|2021-07-17 18:17:50|440.96|435.56|440.95|435.55|440.97|435.57|440.94|435.54|15
1626545880000|2021-07-17 18:18:00|440.96|435.56|440.84|435.44|440.96|435.56|440.79|435.39|15
1626545890000|2021-07-17 18:18:10|440.85|435.45|440.84|435.44|440.87|435.47|440.84|435.44|16
1626545900000|2021-07-17 18:18:20|440.85|435.45|440.93|435.53|440.93|435.53|440.85|435.45|15
1626545910000|2021-07-17 18:18:30|440.94|435.54|441.1|435.7|441.1|435.7|440.94|435.54|16
1626545920000|2021-07-17 18:18:40|441.09|435.69|440.96|435.56|441.1|435.7|440.96|435.56|11
1626545930000|2021-07-17 18:18:50|440.97|435.57|441.12|435.72|441.12|435.72|440.97|435.57|19
1626545940000|2021-07-17 18:19:00|441.13|435.73|441.08|435.68|441.13|435.73|441.06|435.66|12
1626545950000|2021-07-17 18:19:10|441.09|435.69|441.08|435.68|441.1|435.7|441.03|435.63|22
1626545960000|2021-07-17 18:19:20|441.03|435.63|441.11|435.71|441.23|435.83|441.01|435.61|18
1626545970000|2021-07-17 18:19:30|441.13|435.73|441.16|435.76|441.17|435.77|441.11|435.71|10
1626545980000|2021-07-17 18:19:40|441.19|435.79|441.26|435.86|441.27|435.87|441.19|435.79|9
1626545990000|2021-07-17 18:19:50|441.27|435.87|441.29|435.89|441.33|435.93|441.26|435.86|15
1626546000000|2021-07-17 18:20:00|441.28|435.88|441.32|435.92|441.32|435.92|441.26|435.86|18
1626546010000|2021-07-17 18:20:10|441.35|435.95|441.41|436.01|441.41|436.01|441.33|435.93|18
1626546020000|2021-07-17 18:20:20|441.38|435.98|441.75|436.35|441.75|436.35|441.38|435.98|19
1626546030000|2021-07-17 18:20:30|441.76|436.36|441.8|436.4|441.81|436.41|441.7|436.3|16
1626546040000|2021-07-17 18:20:40|441.79|436.39|441.8|436.4|441.81|436.41|441.79|436.39|14
1626546050000|2021-07-17 18:20:50|441.81|436.41|441.79|436.39|441.81|436.41|441.78|436.38|21
1626546060000|2021-07-17 18:21:00|441.78|436.38|441.77|436.37|441.81|436.41|441.77|436.37|7
1626546070000|2021-07-17 18:21:10|441.78|436.38|441.82|436.42|441.89|436.49|441.78|436.38|17
1626546080000|2021-07-17 18:21:20|441.83|436.43|441.8|436.4|441.83|436.43|441.78|436.38|15
1626546090000|2021-07-17 18:21:30|441.79|436.39|441.77|436.37|441.79|436.39|441.77|436.37|5
1626546100000|2021-07-17 18:21:40|441.78|436.38|441.83|436.43|441.83|436.43|441.78|436.38|20
1626546110000|2021-07-17 18:21:50|441.82|436.42|441.8|436.4|441.83|436.43|441.79|436.39|17
1626546120000|2021-07-17 18:22:00|441.81|436.41|441.78|436.38|441.81|436.41|441.74|436.34|12
1626546130000|2021-07-17 18:22:10|441.77|436.37|441.78|436.38|441.79|436.39|441.77|436.37|5
1626546140000|2021-07-17 18:22:20|441.77|436.37|441.69|436.29|441.77|436.37|441.69|436.29|14
1626546150000|2021-07-17 18:22:30|441.7|436.3|441.57|436.17|441.7|436.3|441.57|436.17|12
1626546160000|2021-07-17 18:22:40|441.56|436.16|441.57|436.17|441.57|436.17|441.55|436.15|16
1626546170000|2021-07-17 18:22:50|441.56|436.16|441.71|436.31|441.74|436.34|441.53|436.13|21
1626546180000|2021-07-17 18:23:00|441.72|436.32|441.86|436.46|441.86|436.46|441.72|436.32|18
1626546190000|2021-07-17 18:23:10|441.87|436.47|442|436.6|442|436.6|441.85|436.45|19
1626546200000|2021-07-17 18:23:20|442.01|436.61|442.05|436.65|442.13|436.73|442.01|436.61|21
1626546210000|2021-07-17 18:23:30|442.04|436.64|442.07|436.67|442.08|436.68|442.02|436.62|16
1626546220000|2021-07-17 18:23:40|442.06|436.66|441.91|436.51|442.08|436.68|441.91|436.51|17
1626546230000|2021-07-17 18:23:50|441.92|436.52|441.72|436.32|441.92|436.52|441.72|436.32|14
1626546240000|2021-07-17 18:24:00|441.74|436.34|441.78|436.38|441.82|436.42|441.74|436.34|13
1626546250000|2021-07-17 18:24:10|441.79|436.39|441.85|436.45|441.86|436.46|441.78|436.38|14
1626546260000|2021-07-17 18:24:20|441.86|436.46|442.04|436.64|442.04|436.64|441.86|436.46|18
1626546270000|2021-07-17 18:24:30|442.02|436.62|441.99|436.59|442.08|436.68|441.99|436.59|14
1626546280000|2021-07-17 18:24:40|442|436.6|441.93|436.53|442.06|436.66|441.87|436.47|20
1626546290000|2021-07-17 18:24:50|441.94|436.54|441.98|436.58|441.98|436.58|441.94|436.54|14
1626546300000|2021-07-17 18:25:00|441.97|436.57|441.99|436.59|441.99|436.59|441.97|436.57|5
1626546310000|2021-07-17 18:25:10|442|436.6|442.05|436.65|442.07|436.67|442|436.6|18
1626546320000|2021-07-17 18:25:20|442.04|436.64|442.03|436.63|442.04|436.64|442.01|436.61|9
1626546330000|2021-07-17 18:25:30|442.04|436.64|442.16|436.76|442.17|436.77|441.97|436.57|23
1626546340000|2021-07-17 18:25:40|442.15|436.75|442.15|436.75|442.21|436.81|442.13|436.73|15
1626546350000|2021-07-17 18:25:50|442.14|436.74|442.16|436.76|442.21|436.81|442.1|436.7|18
1626546360000|2021-07-17 18:26:00|442.17|436.77|442.15|436.75|442.18|436.78|442.15|436.75|13
1626546370000|2021-07-17 18:26:10|442.16|436.76|442.01|436.61|442.16|436.76|442.01|436.61|15
1626546380000|2021-07-17 18:26:20|442.02|436.62|442.07|436.67|442.1|436.7|442.01|436.61|21
1626546390000|2021-07-17 18:26:30|442.08|436.68|442.23|436.83|442.24|436.84|442.08|436.68|14
1626546400000|2021-07-17 18:26:40|442.24|436.84|442.07|436.67|442.25|436.85|442.07|436.67|14
1626546410000|2021-07-17 18:26:50|442.06|436.66|442.23|436.83|442.23|436.83|442.02|436.62|18
1626546420000|2021-07-17 18:27:00|442.2|436.8|442.19|436.79|442.21|436.81|442.13|436.73|15
1626546430000|2021-07-17 18:27:10|442.2|436.8|442.2|436.8|442.22|436.82|442.19|436.79|4
1626546440000|2021-07-17 18:27:20|442.19|436.79|442.19|436.79|442.2|436.8|442.17|436.77|13
1626546450000|2021-07-17 18:27:30|442.18|436.78|442.12|436.72|442.18|436.78|442.11|436.71|5
1626546460000|2021-07-17 18:27:40|442.11|436.71|442.05|436.65|442.11|436.71|442.04|436.64|12
1626546470000|2021-07-17 18:27:50|442.04|436.64|442.04|436.64|442.05|436.65|442.03|436.63|9
1626546480000|2021-07-17 18:28:00|442.05|436.65|442.07|436.67|442.08|436.68|442.05|436.65|6
1626546490000|2021-07-17 18:28:10|442.04|436.64|442.04|436.64|442.09|436.69|442.03|436.63|21
1626546500000|2021-07-17 18:28:20|442.07|436.67|442.04|436.64|442.07|436.67|442.03|436.63|17
1626546510000|2021-07-17 18:28:30|442|436.6|442.22|436.82|442.23|436.83|442|436.6|14
1626546520000|2021-07-17 18:28:40|442.24|436.84|442.26|436.86|442.3|436.9|442.24|436.84|16
1626546530000|2021-07-17 18:28:50|442.29|436.89|442.26|436.86|442.29|436.89|442.25|436.85|10
1626546540000|2021-07-17 18:29:00|442.27|436.87|442.31|436.91|442.33|436.93|442.26|436.86|12
1626546550000|2021-07-17 18:29:10|442.3|436.9|442.18|436.78|442.31|436.91|442.16|436.76|15
1626546560000|2021-07-17 18:29:20|442.14|436.74|442.29|436.89|442.3|436.9|442.14|436.74|18
1626546570000|2021-07-17 18:29:30|442.3|436.9|442.31|436.91|442.33|436.93|442.29|436.89|8
1626546580000|2021-07-17 18:29:40|442.29|436.89|442.24|436.84|442.32|436.92|442.23|436.83|13
1626546590000|2021-07-17 18:29:50|442.27|436.87|442.2|436.8|442.27|436.87|442.2|436.8|9
1626546600000|2021-07-17 18:30:00|442.21|436.81|442.29|436.89|442.34|436.94|442.2|436.8|18
1626546610000|2021-07-17 18:30:10|442.28|436.88|442.3|436.9|442.3|436.9|442.27|436.87|9
1626546620000|2021-07-17 18:30:20|442.31|436.91|442.38|436.98|442.38|436.98|442.31|436.91|6
1626546630000|2021-07-17 18:30:30|442.39|436.99|442.44|437.04|442.44|437.04|442.39|436.99|11
1626546640000|2021-07-17 18:30:40|442.43|437.03|442.44|437.04|442.46|437.06|442.42|437.02|16
1626546650000|2021-07-17 18:30:50|442.43|437.03|442.55|437.15|442.56|437.16|442.43|437.03|11
1626546660000|2021-07-17 18:31:00|442.56|437.16|442.5|437.1|442.57|437.17|442.5|437.1|14
1626546670000|2021-07-17 18:31:10|442.48|437.08|442.34|436.94|442.49|437.09|442.33|436.93|15
1626546680000|2021-07-17 18:31:20|442.33|436.93|442.35|436.95|442.38|436.98|442.33|436.93|6
1626546690000|2021-07-17 18:31:30|442.34|436.94|442.33|436.93|442.36|436.96|442.32|436.92|14
1626546700000|2021-07-17 18:31:40|442.34|436.94|442.31|436.91|442.34|436.94|442.29|436.89|8
1626546710000|2021-07-17 18:31:50|442.26|436.86|442.14|436.74|442.26|436.86|442.14|436.74|14
1626546720000|2021-07-17 18:32:00|442.15|436.75|441.7|436.3|442.16|436.76|441.69|436.29|23
1626546730000|2021-07-17 18:32:10|441.73|436.33|441.76|436.36|441.89|436.49|441.66|436.26|22
1626546740000|2021-07-17 18:32:20|441.75|436.35|441.76|436.36|441.78|436.38|441.74|436.34|24
1626546750000|2021-07-17 18:32:30|441.77|436.37|441.81|436.41|441.81|436.41|441.75|436.35|10
1626546760000|2021-07-17 18:32:40|441.84|436.44|441.93|436.53|441.98|436.58|441.84|436.44|20
1626546770000|2021-07-17 18:32:50|441.94|436.54|442.06|436.66|442.06|436.66|441.94|436.54|16
1626546780000|2021-07-17 18:33:00|442.07|436.67|442.07|436.67|442.09|436.69|442.06|436.66|18
1626546790000|2021-07-17 18:33:10|442.06|436.66|441.88|436.48|442.06|436.66|441.87|436.47|13
1626546800000|2021-07-17 18:33:20|441.87|436.47|441.9|436.5|441.91|436.51|441.87|436.47|22
1626546810000|2021-07-17 18:33:30|441.91|436.51|441.87|436.47|441.91|436.51|441.87|436.47|17
1626546820000|2021-07-17 18:33:40|441.86|436.46|441.87|436.47|441.88|436.48|441.86|436.46|4
1626546830000|2021-07-17 18:33:50|441.88|436.48|441.98|436.58|441.99|436.59|441.88|436.48|15
1626546840000|2021-07-17 18:34:00|441.99|436.59|442|436.6|442.01|436.61|441.98|436.58|7
1626546850000|2021-07-17 18:34:10|442.01|436.61|442.11|436.71|442.11|436.71|442.01|436.61|7
1626546860000|2021-07-17 18:34:20|442.14|436.74|442.29|436.89|442.29|436.89|442.13|436.73|16
1626546870000|2021-07-17 18:34:30|442.28|436.88|442.22|436.82|442.29|436.89|442.2|436.8|11
1626546880000|2021-07-17 18:34:40|442.2|436.8|442.2|436.8|442.24|436.84|442.18|436.78|18
1626546890000|2021-07-17 18:34:50|442.19|436.79|442.22|436.82|442.23|436.83|442.19|436.79|7
1626546900000|2021-07-17 18:35:00|442.23|436.83|442.25|436.85|442.25|436.85|442.2|436.8|10
1626546910000|2021-07-17 18:35:10|442.24|436.84|442.29|436.89|442.29|436.89|442.24|436.84|5
1626546920000|2021-07-17 18:35:20|442.28|436.88|442.37|436.97|442.38|436.98|442.28|436.88|15
1626546930000|2021-07-17 18:35:30|442.36|436.96|442.37|436.97|442.37|436.97|442.36|436.96|4
1626546940000|2021-07-17 18:35:40|442.38|436.98|442.45|437.05|442.45|437.05|442.38|436.98|6
1626546950000|2021-07-17 18:35:50|442.46|437.06|442.55|437.15|442.55|437.15|442.46|437.06|7
1626546960000|2021-07-17 18:36:00|442.51|437.11|442.55|437.15|442.55|437.15|442.51|437.11|6
1626546970000|2021-07-17 18:36:10|442.56|437.16|442.58|437.18|442.58|437.18|442.56|437.16|9
1626546980000|2021-07-17 18:36:20|442.59|437.19|442.76|437.36|442.77|437.37|442.59|437.19|13
1626546990000|2021-07-17 18:36:30|442.75|437.35|442.77|437.37|442.8|437.4|442.72|437.32|24
1626547000000|2021-07-17 18:36:40|442.76|437.36|442.64|437.24|442.77|437.37|442.64|437.24|15
1626547010000|2021-07-17 18:36:50|442.62|437.22|442.65|437.25|442.66|437.26|442.48|437.08|17
1626547020000|2021-07-17 18:37:00|442.66|437.26|442.72|437.32|442.72|437.32|442.66|437.26|6
1626547030000|2021-07-17 18:37:10|442.71|437.31|442.55|437.15|442.71|437.31|442.49|437.09|15
1626547040000|2021-07-17 18:37:20|442.58|437.18|442.56|437.16|442.58|437.18|442.56|437.16|7
1626547050000|2021-07-17 18:37:30|442.57|437.17|442.54|437.14|442.57|437.17|442.53|437.13|12
1626547060000|2021-07-17 18:37:40|442.53|437.13|442.49|437.09|442.53|437.13|442.49|437.09|6
1626547070000|2021-07-17 18:37:50|442.48|437.08|442.45|437.05|442.49|437.09|442.42|437.02|20
1626547080000|2021-07-17 18:38:00|442.46|437.06|442.58|437.18|442.58|437.18|442.46|437.06|9
1626547090000|2021-07-17 18:38:10|442.57|437.17|442.54|437.14|442.57|437.17|442.51|437.11|8
1626547100000|2021-07-17 18:38:20|442.52|437.12|442.53|437.13|442.55|437.15|442.52|437.12|11
1626547110000|2021-07-17 18:38:30|442.54|437.14|442.52|437.12|442.56|437.16|442.52|437.12|13
1626547120000|2021-07-17 18:38:40|442.53|437.13|442.53|437.13|442.55|437.15|442.51|437.11|9
1626547130000|2021-07-17 18:38:50|442.52|437.12|442.53|437.13|442.53|437.13|442.52|437.12|4
1626547140000|2021-07-17 18:39:00|442.52|437.12|442.34|436.94|442.55|437.15|442.33|436.93|21
1626547150000|2021-07-17 18:39:10|442.33|436.93|442.29|436.89|442.35|436.95|442.29|436.89|15
1626547160000|2021-07-17 18:39:20|442.28|436.88|442.31|436.91|442.32|436.92|442.26|436.86|12
1626547170000|2021-07-17 18:39:30|442.3|436.9|442.32|436.92|442.33|436.93|442.29|436.89|11
1626547180000|2021-07-17 18:39:40|442.31|436.91|442.33|436.93|442.34|436.94|442.31|436.91|7
1626547190000|2021-07-17 18:39:50|442.32|436.92|442.33|436.93|442.33|436.93|442.31|436.91|4
1626547200000|2021-07-17 18:40:00|442.32|436.92|442.43|437.03|442.44|437.04|442.32|436.92|11
1626547210000|2021-07-17 18:40:10|442.42|437.02|442.36|436.96|442.43|437.03|442.36|436.96|9
1626547220000|2021-07-17 18:40:20|442.37|436.97|442.38|436.98|442.38|436.98|442.32|436.92|11
1626547230000|2021-07-17 18:40:30|442.39|436.99|442.47|437.07|442.47|437.07|442.39|436.99|11
1626547240000|2021-07-17 18:40:40|442.48|437.08|442.44|437.04|442.48|437.08|442.44|437.04|12
1626547250000|2021-07-17 18:40:50|442.45|437.05|442.47|437.07|442.48|437.08|442.44|437.04|10
1626547260000|2021-07-17 18:41:00|442.46|437.06|442.4|437|442.46|437.06|442.4|437|14
1626547270000|2021-07-17 18:41:10|442.41|437.01|442.43|437.03|442.43|437.03|442.41|437.01|11
1626547280000|2021-07-17 18:41:20|442.42|437.02|442.41|437.01|442.43|437.03|442.4|437|8
1626547290000|2021-07-17 18:41:30|442.42|437.02|442.44|437.04|442.44|437.04|442.41|437.01|9
1626547300000|2021-07-17 18:41:40|442.43|437.03|442.43|437.03|442.44|437.04|442.42|437.02|5
1626547310000|2021-07-17 18:41:50|442.44|437.04|442.53|437.13|442.53|437.13|442.44|437.04|8
1626547320000|2021-07-17 18:42:00|442.52|437.12|442.53|437.13|442.53|437.13|442.51|437.11|4
1626547330000|2021-07-17 18:42:10|442.55|437.15|442.49|437.09|442.58|437.18|442.48|437.08|13
1626547340000|2021-07-17 18:42:20|442.48|437.08|442.44|437.04|442.5|437.1|442.43|437.03|9
1626547350000|2021-07-17 18:42:30|442.43|437.03|442.43|437.03|442.45|437.05|442.42|437.02|8
1626547360000|2021-07-17 18:42:40|442.44|437.04|442.44|437.04|442.44|437.04|442.42|437.02|8
1626547370000|2021-07-17 18:42:50|442.43|437.03|442.43|437.03|442.43|437.03|442.42|437.02|3
1626547380000|2021-07-17 18:43:00|442.44|437.04|442.52|437.12|442.53|437.13|442.44|437.04|14
1626547390000|2021-07-17 18:43:10|442.54|437.14|442.55|437.15|442.59|437.19|442.54|437.14|11
1626547400000|2021-07-17 18:43:20|442.56|437.16|442.56|437.16|442.56|437.16|442.55|437.15|7
1626547410000|2021-07-17 18:43:30|442.55|437.15|442.57|437.17|442.57|437.17|442.54|437.14|5
1626547420000|2021-07-17 18:43:40|442.55|437.15|442.34|436.94|442.56|437.16|442.34|436.94|20
1626547430000|2021-07-17 18:43:50|442.33|436.93|442.31|436.91|442.34|436.94|442.31|436.91|11
1626547440000|2021-07-17 18:44:00|442.3|436.9|442.3|436.9|442.31|436.91|442.3|436.9|9
1626547450000|2021-07-17 18:44:10|442.31|436.91|442.3|436.9|442.31|436.91|442.3|436.9|6
1626547460000|2021-07-17 18:44:20|442.31|436.91|442.25|436.85|442.31|436.91|442.24|436.84|7
1626547470000|2021-07-17 18:44:30|442.18|436.78|442.1|436.7|442.19|436.79|442.09|436.69|11
1626547480000|2021-07-17 18:44:40|442.09|436.69|442.1|436.7|442.11|436.71|442.09|436.69|10
1626547490000|2021-07-17 18:44:50|442.11|436.71|442.23|436.83|442.23|436.83|442.1|436.7|9
1626547500000|2021-07-17 18:45:00|442.24|436.84|442.13|436.73|442.26|436.86|442.12|436.72|16
1626547510000|2021-07-17 18:45:10|442.11|436.71|442.03|436.63|442.11|436.71|442.03|436.63|15
1626547520000|2021-07-17 18:45:20|442.04|436.64|442.1|436.7|442.1|436.7|442.03|436.63|14
1626547530000|2021-07-17 18:45:30|442.09|436.69|442.07|436.67|442.1|436.7|442.06|436.66|13
1626547540000|2021-07-17 18:45:40|442.08|436.68|442.08|436.68|442.09|436.69|442.07|436.67|7
1626547550000|2021-07-17 18:45:50|442.09|436.69|442.17|436.77|442.17|436.77|442.08|436.68|10
1626547560000|2021-07-17 18:46:00|442.16|436.76|442.09|436.69|442.16|436.76|442.08|436.68|13
1626547570000|2021-07-17 18:46:10|442.08|436.68|442.07|436.67|442.08|436.68|442.07|436.67|10
1626547580000|2021-07-17 18:46:20|442.08|436.68|442.15|436.75|442.16|436.76|442.07|436.67|13
1626547590000|2021-07-17 18:46:30|442.14|436.74|442.15|436.75|442.16|436.76|442.13|436.73|10
1626547600000|2021-07-17 18:46:40|442.14|436.74|442.02|436.62|442.14|436.74|442.02|436.62|9
1626547610000|2021-07-17 18:46:50|442.01|436.61|442.03|436.63|442.03|436.63|442.01|436.61|12
1626547620000|2021-07-17 18:47:00|442.02|436.62|441.96|436.56|442.03|436.63|441.96|436.56|10
1626547630000|2021-07-17 18:47:10|441.94|436.54|441.94|436.54|441.94|436.54|441.92|436.52|11
1626547640000|2021-07-17 18:47:20|441.93|436.53|441.93|436.53|441.94|436.54|441.93|436.53|9
1626547650000|2021-07-17 18:47:30|441.94|436.54|441.95|436.55|441.96|436.56|441.93|436.53|16
1626547660000|2021-07-17 18:47:40|441.96|436.56|442.04|436.64|442.04|436.64|441.95|436.55|11
1626547670000|2021-07-17 18:47:50|442.05|436.65|442.06|436.66|442.07|436.67|442.05|436.65|5
1626547680000|2021-07-17 18:48:00|442.07|436.67|442.11|436.71|442.11|436.71|442.07|436.67|5
1626547690000|2021-07-17 18:48:10|442.1|436.7|442.1|436.7|442.11|436.71|442.1|436.7|3
1626547700000|2021-07-17 18:48:20|442.09|436.69|442.1|436.7|442.1|436.7|442.08|436.68|6
1626547710000|2021-07-17 18:48:30|442.05|436.65|441.94|436.54|442.05|436.65|441.94|436.54|15
1626547720000|2021-07-17 18:48:40|441.93|436.53|441.79|436.39|441.93|436.53|441.78|436.38|12
1626547730000|2021-07-17 18:48:50|441.8|436.4|441.89|436.49|441.89|436.49|441.79|436.39|22
1626547740000|2021-07-17 18:49:00|441.88|436.48|441.96|436.56|441.96|436.56|441.87|436.47|13
1626547750000|2021-07-17 18:49:10|441.95|436.55|441.95|436.55|441.96|436.56|441.94|436.54|9
1626547770000|2021-07-17 18:49:30|441.94|436.54|441.89|436.49|441.94|436.54|441.88|436.48|8
1626547780000|2021-07-17 18:49:40|441.88|436.48|441.88|436.48|441.88|436.48|441.86|436.46|4
1626547790000|2021-07-17 18:49:50|441.89|436.49|441.88|436.48|441.9|436.5|441.87|436.47|12
1626547800000|2021-07-17 18:50:00|441.89|436.49|441.95|436.55|441.99|436.59|441.89|436.49|10
1626547810000|2021-07-17 18:50:10|441.94|436.54|441.88|436.48|441.97|436.57|441.87|436.47|15
1626547820000|2021-07-17 18:50:20|441.87|436.47|441.88|436.48|441.88|436.48|441.85|436.45|10
1626547830000|2021-07-17 18:50:30|441.87|436.47|441.86|436.46|441.88|436.48|441.86|436.46|11
1626547840000|2021-07-17 18:50:40|441.87|436.47|441.86|436.46|441.87|436.47|441.86|436.46|2
1626547850000|2021-07-17 18:50:50|441.87|436.47|441.6|436.2|441.87|436.47|441.58|436.18|19
1626547860000|2021-07-17 18:51:00|441.58|436.18|441.73|436.33|441.76|436.36|441.58|436.18|16
1626547870000|2021-07-17 18:51:10|441.74|436.34|441.83|436.43|441.83|436.43|441.73|436.33|11
1626547880000|2021-07-17 18:51:20|441.82|436.42|441.82|436.42|441.83|436.43|441.81|436.41|9
1626547890000|2021-07-17 18:51:30|441.83|436.43|441.92|436.52|441.93|436.53|441.83|436.43|14
1626547900000|2021-07-17 18:51:40|441.91|436.51|441.84|436.44|441.91|436.51|441.81|436.41|17
1626547910000|2021-07-17 18:51:50|441.83|436.43|441.77|436.37|441.85|436.45|441.76|436.36|10
1626547920000|2021-07-17 18:52:00|441.76|436.36|441.86|436.46|441.86|436.46|441.76|436.36|11
1626547930000|2021-07-17 18:52:10|441.85|436.45|441.85|436.45|441.85|436.45|441.84|436.44|7
1626547940000|2021-07-17 18:52:20|441.84|436.44|441.84|436.44|441.85|436.45|441.84|436.44|5
1626547950000|2021-07-17 18:52:30|441.85|436.45|441.85|436.45|441.85|436.45|441.85|436.45|1
1626547960000|2021-07-17 18:52:40|441.87|436.47|441.85|436.45|441.87|436.47|441.85|436.45|3
1626547970000|2021-07-17 18:52:50|441.84|436.44|441.85|436.45|441.85|436.45|441.84|436.44|4
1626547990000|2021-07-17 18:53:10|441.81|436.41|441.8|436.4|441.81|436.41|441.79|436.39|5
1626548000000|2021-07-17 18:53:20|441.79|436.39|441.77|436.37|441.81|436.41|441.77|436.37|6
1626548010000|2021-07-17 18:53:30|441.78|436.38|441.78|436.38|441.8|436.4|441.77|436.37|10
1626548020000|2021-07-17 18:53:40|441.77|436.37|441.75|436.35|441.77|436.37|441.75|436.35|4
1626548030000|2021-07-17 18:53:50|441.74|436.34|441.61|436.21|441.74|436.34|441.61|436.21|14
1626548040000|2021-07-17 18:54:00|441.62|436.22|441.7|436.3|441.72|436.32|441.6|436.2|19
1626548050000|2021-07-17 18:54:10|441.72|436.32|441.71|436.31|441.72|436.32|441.7|436.3|9
1626548060000|2021-07-17 18:54:20|441.7|436.3|441.7|436.3|441.7|436.3|441.7|436.3|1
1626548070000|2021-07-17 18:54:30|441.69|436.29|441.66|436.26|441.69|436.29|441.65|436.25|5
1626548080000|2021-07-17 18:54:40|441.65|436.25|441.66|436.26|441.68|436.28|441.63|436.23|13
1626548090000|2021-07-17 18:54:50|441.67|436.27|441.66|436.26|441.69|436.29|441.66|436.26|12
1626548100000|2021-07-17 18:55:00|441.67|436.27|441.68|436.28|441.69|436.29|441.66|436.26|8
1626548110000|2021-07-17 18:55:10|441.69|436.29|441.68|436.28|441.69|436.29|441.68|436.28|6
1626548120000|2021-07-17 18:55:20|441.67|436.27|441.69|436.29|441.75|436.35|441.64|436.24|16
1626548130000|2021-07-17 18:55:30|441.68|436.28|441.67|436.27|441.68|436.28|441.67|436.27|2
1626548140000|2021-07-17 18:55:40|441.66|436.26|441.69|436.29|441.69|436.29|441.66|436.26|14
1626548150000|2021-07-17 18:55:50|441.68|436.28|441.69|436.29|441.69|436.29|441.68|436.28|4
1626548160000|2021-07-17 18:56:00|441.7|436.3|441.69|436.29|441.7|436.3|441.68|436.28|4
1626548170000|2021-07-17 18:56:10|441.68|436.28|441.68|436.28|441.69|436.29|441.68|436.28|11
1626548180000|2021-07-17 18:56:20|441.69|436.29|441.77|436.37|441.79|436.39|441.68|436.28|11
1626548190000|2021-07-17 18:56:30|441.78|436.38|441.8|436.4|441.8|436.4|441.78|436.38|5
1626548210000|2021-07-17 18:56:50|441.82|436.42|441.83|436.43|441.83|436.43|441.82|436.42|2
1626548220000|2021-07-17 18:57:00|441.81|436.41|441.77|436.37|441.81|436.41|441.77|436.37|8
1626548230000|2021-07-17 18:57:10|441.78|436.38|441.84|436.44|441.84|436.44|441.78|436.38|5
1626548240000|2021-07-17 18:57:20|441.85|436.45|441.84|436.44|441.89|436.49|441.84|436.44|7
1626548250000|2021-07-17 18:57:30|441.85|436.45|441.82|436.42|441.86|436.46|441.82|436.42|10
1626548260000|2021-07-17 18:57:40|441.83|436.43|441.84|436.44|441.84|436.44|441.81|436.41|5
1626548280000|2021-07-17 18:58:00|441.91|436.51|442|436.6|442|436.6|441.91|436.51|3
1626548290000|2021-07-17 18:58:10|442.01|436.61|442.14|436.74|442.14|436.74|442|436.6|15
1626548300000|2021-07-17 18:58:20|442.15|436.75|442.24|436.84|442.24|436.84|442.14|436.74|18
1626548310000|2021-07-17 18:58:30|442.23|436.83|442.11|436.71|442.24|436.84|442.09|436.69|14
1626548320000|2021-07-17 18:58:40|442.1|436.7|442.11|436.71|442.11|436.71|442.08|436.68|7
1626548330000|2021-07-17 18:58:50|442.1|436.7|442.09|436.69|442.1|436.7|442.08|436.68|6
1626548340000|2021-07-17 18:59:00|442.1|436.7|442.09|436.69|442.1|436.7|442.09|436.69|2
1626548350000|2021-07-17 18:59:10|442.1|436.7|442.17|436.77|442.17|436.77|442.1|436.7|9
1626548360000|2021-07-17 18:59:20|442.18|436.78|442.15|436.75|442.18|436.78|442.15|436.75|9
1626548370000|2021-07-17 18:59:30|442.16|436.76|442.17|436.77|442.17|436.77|442.15|436.75|8
1626548380000|2021-07-17 18:59:40|442.16|436.76|442.19|436.79|442.19|436.79|442.16|436.76|2
1626548390000|2021-07-17 18:59:50|442.18|436.78|442.18|436.78|442.18|436.78|442.16|436.76|5
1626548400000|2021-07-17 19:00:00|442.15|436.75|442.44|437.04|442.45|437.05|442.15|436.75|24
1626548410000|2021-07-17 19:00:10|442.45|437.05|442.46|437.06|442.46|437.06|442.44|437.04|4
1626548420000|2021-07-17 19:00:20|442.45|437.05|442.46|437.06|442.46|437.06|442.45|437.05|8
1626548430000|2021-07-17 19:00:30|442.45|437.05|442.55|437.15|442.55|437.15|442.45|437.05|6
1626548440000|2021-07-17 19:00:40|442.56|437.16|442.66|437.26|442.8|437.4|442.56|437.16|15
1626548450000|2021-07-17 19:00:50|442.64|437.24|442.51|437.11|442.64|437.24|442.51|437.11|15
1626548460000|2021-07-17 19:01:00|442.52|437.12|442.67|437.27|442.67|437.27|442.52|437.12|10
1626548470000|2021-07-17 19:01:10|442.65|437.25|442.67|437.27|442.67|437.27|442.62|437.22|10
1626548480000|2021-07-17 19:01:20|442.66|437.26|442.56|437.16|442.67|437.27|442.54|437.14|15
1626548490000|2021-07-17 19:01:30|442.55|437.15|442.5|437.1|442.55|437.15|442.47|437.07|11
1626548500000|2021-07-17 19:01:40|442.51|437.11|442.44|437.04|442.51|437.11|442.44|437.04|12
1626548510000|2021-07-17 19:01:50|442.45|437.05|442.56|437.16|442.57|437.17|442.45|437.05|18
1626548520000|2021-07-17 19:02:00|442.57|437.17|442.54|437.14|442.58|437.18|442.51|437.11|11
1626548530000|2021-07-17 19:02:10|442.53|437.13|442.49|437.09|442.54|437.14|442.48|437.08|9
1626548540000|2021-07-17 19:02:20|442.5|437.1|442.5|437.1|442.52|437.12|442.5|437.1|7
1626548550000|2021-07-17 19:02:30|442.51|437.11|442.51|437.11|442.51|437.11|442.49|437.09|8
1626548560000|2021-07-17 19:02:40|442.5|437.1|442.51|437.11|442.51|437.11|442.5|437.1|4
1626548570000|2021-07-17 19:02:50|442.56|437.16|442.56|437.16|442.56|437.16|442.55|437.15|7
1626548580000|2021-07-17 19:03:00|442.59|437.19|442.57|437.17|442.59|437.19|442.56|437.16|8
1626548590000|2021-07-17 19:03:10|442.56|437.16|442.56|437.16|442.56|437.16|442.55|437.15|7
1626548600000|2021-07-17 19:03:20|442.57|437.17|442.64|437.24|442.64|437.24|442.57|437.17|8
1626548610000|2021-07-17 19:03:30|442.65|437.25|442.68|437.28|442.69|437.29|442.65|437.25|10
1626548620000|2021-07-17 19:03:40|442.69|437.29|442.7|437.3|442.7|437.3|442.68|437.28|6
1626548630000|2021-07-17 19:03:50|442.73|437.33|442.83|437.43|442.85|437.45|442.73|437.33|15
1626548640000|2021-07-17 19:04:00|442.82|437.42|442.78|437.38|442.82|437.42|442.69|437.29|16
1626548650000|2021-07-17 19:04:10|442.79|437.39|442.76|437.36|442.79|437.39|442.75|437.35|9
1626548660000|2021-07-17 19:04:20|442.77|437.37|442.75|437.35|442.77|437.37|442.75|437.35|2
1626548690000|2021-07-17 19:04:50|442.74|437.34|442.71|437.31|442.74|437.34|442.67|437.27|11
1626548700000|2021-07-17 19:05:00|442.7|437.3|442.81|437.41|442.84|437.44|442.7|437.3|10
1626548710000|2021-07-17 19:05:10|442.8|437.4|442.8|437.4|442.83|437.43|442.79|437.39|11
1626548720000|2021-07-17 19:05:20|442.79|437.39|442.81|437.41|442.85|437.45|442.79|437.39|13
1626548730000|2021-07-17 19:05:30|442.82|437.42|442.75|437.35|442.83|437.43|442.75|437.35|12
1626548740000|2021-07-17 19:05:40|442.77|437.37|442.77|437.37|442.77|437.37|442.74|437.34|12
1626548750000|2021-07-17 19:05:50|442.76|437.36|442.75|437.35|442.78|437.38|442.75|437.35|12
1626548760000|2021-07-17 19:06:00|442.76|437.36|442.66|437.26|442.76|437.36|442.66|437.26|6
1626548770000|2021-07-17 19:06:10|442.64|437.24|442.57|437.17|442.64|437.24|442.57|437.17|9
1626548780000|2021-07-17 19:06:20|442.56|437.16|442.55|437.15|442.57|437.17|442.55|437.15|4
1626548790000|2021-07-17 19:06:30|442.54|437.14|442.55|437.15|442.55|437.15|442.54|437.14|2
1626548800000|2021-07-17 19:06:40|442.56|437.16|442.54|437.14|442.56|437.16|442.54|437.14|2
1626548810000|2021-07-17 19:06:50|442.57|437.17|442.59|437.19|442.59|437.19|442.55|437.15|7
1626548820000|2021-07-17 19:07:00|442.61|437.21|442.63|437.23|442.68|437.28|442.6|437.2|13
1626548830000|2021-07-17 19:07:10|442.62|437.22|442.78|437.38|442.8|437.4|442.62|437.22|12
1626548840000|2021-07-17 19:07:20|442.79|437.39|442.81|437.41|442.81|437.41|442.79|437.39|3
1626548850000|2021-07-17 19:07:30|442.8|437.4|442.78|437.38|442.8|437.4|442.78|437.38|9
1626548860000|2021-07-17 19:07:40|442.79|437.39|442.79|437.39|442.8|437.4|442.79|437.39|3
1626548870000|2021-07-17 19:07:50|442.8|437.4|442.68|437.28|442.82|437.42|442.68|437.28|19
1626548880000|2021-07-17 19:08:00|442.69|437.29|442.84|437.44|442.84|437.44|442.67|437.27|17
1626548890000|2021-07-17 19:08:10|442.83|437.43|442.84|437.44|442.85|437.45|442.83|437.43|4
1626548900000|2021-07-17 19:08:20|442.83|437.43|442.83|437.43|442.85|437.45|442.76|437.36|18
1626548910000|2021-07-17 19:08:30|442.82|437.42|442.69|437.29|442.83|437.43|442.69|437.29|11
1626548920000|2021-07-17 19:08:40|442.68|437.28|442.65|437.25|442.68|437.28|442.65|437.25|4
1626548930000|2021-07-17 19:08:50|442.64|437.24|442.43|437.03|442.64|437.24|442.42|437.02|17
1626548940000|2021-07-17 19:09:00|442.42|437.02|442.4|437|442.43|437.03|442.39|436.99|8
1626548950000|2021-07-17 19:09:10|442.39|436.99|442.31|436.91|442.4|437|442.28|436.88|20
1626548960000|2021-07-17 19:09:20|442.3|436.9|441.92|436.52|442.3|436.9|441.89|436.49|26
1626548970000|2021-07-17 19:09:30|441.89|436.49|442.06|436.66|442.07|436.67|441.89|436.49|22
1626548980000|2021-07-17 19:09:40|442.05|436.65|441.97|436.57|442.07|436.67|441.97|436.57|15
1626548990000|2021-07-17 19:09:50|441.96|436.56|441.95|436.55|441.97|436.57|441.95|436.55|6
1626549000000|2021-07-17 19:10:00|441.96|436.56|441.98|436.58|442.02|436.62|441.96|436.56|12
1626549010000|2021-07-17 19:10:10|441.97|436.57|442.05|436.65|442.05|436.65|441.97|436.57|15
1626549020000|2021-07-17 19:10:20|442.06|436.66|442.07|436.67|442.08|436.68|442.05|436.65|9
1626549030000|2021-07-17 19:10:30|442.06|436.66|442.16|436.76|442.16|436.76|442.06|436.66|5
1626549040000|2021-07-17 19:10:40|442.17|436.77|442.32|436.92|442.37|436.97|442.17|436.77|22
1626549050000|2021-07-17 19:10:50|442.33|436.93|442.56|437.16|442.64|437.24|442.31|436.91|26
1626549060000|2021-07-17 19:11:00|442.52|437.12|442.54|437.14|442.57|437.17|442.52|437.12|7
1626549070000|2021-07-17 19:11:10|442.55|437.15|442.53|437.13|442.57|437.17|442.53|437.13|5
1626549080000|2021-07-17 19:11:20|442.54|437.14|442.63|437.23|442.63|437.23|442.53|437.13|7
1626549090000|2021-07-17 19:11:30|442.6|437.2|442.62|437.22|442.63|437.23|442.6|437.2|3
1626549100000|2021-07-17 19:11:40|442.63|437.23|442.67|437.27|442.75|437.35|442.63|437.23|15
1626549110000|2021-07-17 19:11:50|442.68|437.28|442.67|437.27|442.77|437.37|442.67|437.27|18
1626549120000|2021-07-17 19:12:00|442.61|437.21|442.56|437.16|442.61|437.21|442.55|437.15|5
1626549140000|2021-07-17 19:12:20|442.55|437.15|442.58|437.18|442.58|437.18|442.55|437.15|2
1626549150000|2021-07-17 19:12:30|442.59|437.19|442.81|437.41|442.81|437.41|442.59|437.19|19
1626549160000|2021-07-17 19:12:40|442.82|437.42|442.83|437.43|442.87|437.47|442.82|437.42|12
1626549170000|2021-07-17 19:12:50|442.84|437.44|442.77|437.37|442.89|437.49|442.76|437.36|13
1626549180000|2021-07-17 19:13:00|442.78|437.38|442.82|437.42|442.84|437.44|442.78|437.38|12
1626549190000|2021-07-17 19:13:10|442.81|437.41|442.77|437.37|442.81|437.41|442.77|437.37|3
1626549200000|2021-07-17 19:13:20|442.78|437.38|442.77|437.37|442.78|437.38|442.77|437.37|4
1626549210000|2021-07-17 19:13:30|442.76|437.36|442.76|437.36|442.76|437.36|442.76|437.36|1
1626549220000|2021-07-17 19:13:40|442.75|437.35|442.78|437.38|442.78|437.38|442.73|437.33|6
1626549230000|2021-07-17 19:13:50|442.76|437.36|442.58|437.18|442.76|437.36|442.58|437.18|12
1626549240000|2021-07-17 19:14:00|442.59|437.19|442.33|436.93|442.59|437.19|442.33|436.93|13
1626549250000|2021-07-17 19:14:10|442.34|436.94|442.2|436.8|442.35|436.95|442.2|436.8|10
1626549260000|2021-07-17 19:14:20|442.19|436.79|442.2|436.8|442.23|436.83|442.16|436.76|16
1626549270000|2021-07-17 19:14:30|442.19|436.79|442.19|436.79|442.19|436.79|442.19|436.79|1
1626549280000|2021-07-17 19:14:40|442.15|436.75|442.24|436.84|442.24|436.84|442.1|436.7|10
1626549290000|2021-07-17 19:14:50|442.27|436.87|442.26|436.86|442.27|436.87|442.26|436.86|6
1626549300000|2021-07-17 19:15:00|442.27|436.87|442.41|437.01|442.42|437.02|442.26|436.86|12
1626549310000|2021-07-17 19:15:10|442.43|437.03|442.47|437.07|442.47|437.07|442.42|437.02|7
1626549320000|2021-07-17 19:15:20|442.48|437.08|442.55|437.15|442.57|437.17|442.47|437.07|9
1626549330000|2021-07-17 19:15:30|442.56|437.16|442.51|437.11|442.56|437.16|442.51|437.11|6
1626549340000|2021-07-17 19:15:40|442.5|437.1|442.43|437.03|442.51|437.11|442.43|437.03|9
1626549350000|2021-07-17 19:15:50|442.44|437.04|442.46|437.06|442.46|437.06|442.39|436.99|9
1626549360000|2021-07-17 19:16:00|442.47|437.07|442.55|437.15|442.55|437.15|442.47|437.07|12
1626549370000|2021-07-17 19:16:10|442.54|437.14|442.51|437.11|442.54|437.14|442.51|437.11|4
1626549380000|2021-07-17 19:16:20|442.5|437.1|442.51|437.11|442.51|437.11|442.5|437.1|2
1626549390000|2021-07-17 19:16:30|442.5|437.1|442.5|437.1|442.51|437.11|442.49|437.09|5
1626549400000|2021-07-17 19:16:40|442.51|437.11|442.5|437.1|442.51|437.11|442.49|437.09|8
1626549410000|2021-07-17 19:16:50|442.49|437.09|442.5|437.1|442.5|437.1|442.49|437.09|2
1626549420000|2021-07-17 19:17:00|442.49|437.09|442.31|436.91|442.49|437.09|442.31|436.91|19
1626549430000|2021-07-17 19:17:10|442.3|436.9|442.31|436.91|442.32|436.92|442.27|436.87|9
1626549440000|2021-07-17 19:17:20|442.3|436.9|442.31|436.91|442.32|436.92|442.27|436.87|12
1626549450000|2021-07-17 19:17:30|442.32|436.92|442.32|436.92|442.32|436.92|442.3|436.9|7
1626549460000|2021-07-17 19:17:40|442.31|436.91|442.32|436.92|442.32|436.92|442.31|436.91|8
1626549480000|2021-07-17 19:18:00|442.33|436.93|442.58|437.18|442.59|437.19|442.33|436.93|14
1626549490000|2021-07-17 19:18:10|442.59|437.19|442.48|437.08|442.6|437.2|442.45|437.05|11
1626549500000|2021-07-17 19:18:20|442.49|437.09|442.6|437.2|442.62|437.22|442.49|437.09|9
1626549510000|2021-07-17 19:18:30|442.59|437.19|442.57|437.17|442.6|437.2|442.51|437.11|17
1626549530000|2021-07-17 19:18:50|442.58|437.18|442.59|437.19|442.61|437.21|442.57|437.17|8
1626549540000|2021-07-17 19:19:00|442.58|437.18|442.31|436.91|442.58|437.18|442.31|436.91|21
1626549550000|2021-07-17 19:19:10|442.3|436.9|442.18|436.78|442.31|436.91|442.18|436.78|12
1626549560000|2021-07-17 19:19:20|442.17|436.77|442.13|436.73|442.17|436.77|442.13|436.73|6
1626549570000|2021-07-17 19:19:30|442.11|436.71|441.95|436.55|442.11|436.71|441.92|436.52|10
1626549580000|2021-07-17 19:19:40|441.97|436.57|442.35|436.95|442.35|436.95|441.97|436.57|17
1626549590000|2021-07-17 19:19:50|442.32|436.92|442.38|436.98|442.48|437.08|442.32|436.92|15
1626549600000|2021-07-17 19:20:00|442.39|436.99|442.45|437.05|442.49|437.09|442.36|436.96|18
1626549610000|2021-07-17 19:20:10|442.44|437.04|442.46|437.06|442.49|437.09|442.43|437.03|15
1626549620000|2021-07-17 19:20:20|442.47|437.07|442.47|437.07|442.47|437.07|442.45|437.05|6
1626549630000|2021-07-17 19:20:30|442.46|437.06|442.45|437.05|442.49|437.09|442.44|437.04|10
1626549640000|2021-07-17 19:20:40|442.46|437.06|442.4|437|442.46|437.06|442.4|437|9
1626549650000|2021-07-17 19:20:50|442.39|436.99|442.39|436.99|442.4|437|442.39|436.99|5
1626549660000|2021-07-17 19:21:00|442.4|437|442.39|436.99|442.4|437|442.39|436.99|6
1626549670000|2021-07-17 19:21:10|442.38|436.98|442.39|436.99|442.39|436.99|442.38|436.98|2
1626549680000|2021-07-17 19:21:20|442.38|436.98|442.2|436.8|442.39|436.99|442.13|436.73|14
1626549690000|2021-07-17 19:21:30|442.15|436.75|442.33|436.93|442.33|436.93|442.15|436.75|11
1626549700000|2021-07-17 19:21:40|442.32|436.92|442.33|436.93|442.35|436.95|442.32|436.92|8
1626549710000|2021-07-17 19:21:50|442.34|436.94|442.33|436.93|442.34|436.94|442.33|436.93|2
1626549720000|2021-07-17 19:22:00|442.34|436.94|442.3|436.9|442.34|436.94|442.24|436.84|13
1626549730000|2021-07-17 19:22:10|442.28|436.88|442.29|436.89|442.3|436.9|442.28|436.88|6
1626549740000|2021-07-17 19:22:20|442.28|436.88|442.28|436.88|442.29|436.89|442.28|436.88|5
1626549750000|2021-07-17 19:22:30|442.3|436.9|442.29|436.89|442.3|436.9|442.29|436.89|4
1626549760000|2021-07-17 19:22:40|442.3|436.9|442.36|436.96|442.36|436.96|442.28|436.88|10
1626549770000|2021-07-17 19:22:50|442.37|436.97|442.22|436.82|442.41|437.01|442.21|436.81|15
1626549780000|2021-07-17 19:23:00|442.21|436.81|441.92|436.52|442.22|436.82|441.92|436.52|16
1626549790000|2021-07-17 19:23:10|441.91|436.51|441.85|436.45|441.91|436.51|441.82|436.42|21
1626549800000|2021-07-17 19:23:20|441.84|436.44|441.88|436.48|441.89|436.49|441.83|436.43|20
1626549810000|2021-07-17 19:23:30|441.87|436.47|442.01|436.61|442.01|436.61|441.87|436.47|20
1626549820000|2021-07-17 19:23:40|442.02|436.62|442|436.6|442.02|436.62|441.97|436.57|10
1626549830000|2021-07-17 19:23:50|442.01|436.61|442.02|436.62|442.02|436.62|442.01|436.61|8
1626549840000|2021-07-17 19:24:00|442.01|436.61|442.03|436.63|442.05|436.65|442.01|436.61|12
1626549850000|2021-07-17 19:24:10|442.04|436.64|442.05|436.65|442.05|436.65|442.04|436.64|2
1626549860000|2021-07-17 19:24:20|442.07|436.67|442.11|436.71|442.12|436.72|442.07|436.67|9
1626549870000|2021-07-17 19:24:30|442.12|436.72|442.08|436.68|442.12|436.72|442.06|436.66|12
1626549880000|2021-07-17 19:24:40|442.07|436.67|442.04|436.64|442.08|436.68|442.03|436.63|8
1626549890000|2021-07-17 19:24:50|442.05|436.65|442.08|436.68|442.1|436.7|442.05|436.65|5
1626549900000|2021-07-17 19:25:00|442.07|436.67|442.06|436.66|442.07|436.67|442.06|436.66|2
1626549910000|2021-07-17 19:25:10|442.05|436.65|442.04|436.64|442.05|436.65|441.97|436.57|12
1626549920000|2021-07-17 19:25:20|442.05|436.65|442.4|437|442.4|437|442.05|436.65|11
1626549930000|2021-07-17 19:25:30|442.41|437.01|442.41|437.01|442.41|437.01|442.41|437.01|1
1626549940000|2021-07-17 19:25:40|442.42|437.02|442.52|437.12|442.52|437.12|442.41|437.01|9
1626549950000|2021-07-17 19:25:50|442.56|437.16|442.7|437.3|442.73|437.33|442.56|437.16|14
1626549960000|2021-07-17 19:26:00|442.71|437.31|442.84|437.44|442.84|437.44|442.68|437.28|10
1626549970000|2021-07-17 19:26:10|442.85|437.45|443.06|437.66|443.06|437.66|442.85|437.45|14
1626549980000|2021-07-17 19:26:20|443.05|437.65|443.22|437.82|443.23|437.83|443.05|437.65|24
1626549990000|2021-07-17 19:26:30|443.21|437.81|443.16|437.76|443.22|437.82|443.16|437.76|13
1626550000000|2021-07-17 19:26:40|443.15|437.75|443.21|437.81|443.28|437.88|443.15|437.75|19
1626550010000|2021-07-17 19:26:50|443.2|437.8|443.17|437.77|443.22|437.82|443.12|437.72|17
1626550020000|2021-07-17 19:27:00|443.15|437.75|442.96|437.56|443.15|437.75|442.96|437.56|14
1626550030000|2021-07-17 19:27:10|442.97|437.57|443.15|437.75|443.15|437.75|442.97|437.57|17
1626550040000|2021-07-17 19:27:20|443.21|437.81|443.35|437.95|443.37|437.97|443.2|437.8|16
1626550050000|2021-07-17 19:27:30|443.36|437.96|443.39|437.99|443.39|437.99|443.36|437.96|6
1626550060000|2021-07-17 19:27:40|443.4|438|443.51|438.11|443.58|438.18|443.4|438|14
1626550070000|2021-07-17 19:27:50|443.5|438.1|443.66|438.26|443.69|438.29|443.5|438.1|13
1626550080000|2021-07-17 19:28:00|443.67|438.27|443.77|438.37|443.8|438.4|443.66|438.26|17
1626550090000|2021-07-17 19:28:10|443.76|438.36|443.8|438.4|443.81|438.41|443.76|438.36|7
1626550100000|2021-07-17 19:28:20|443.81|438.41|444.03|438.63|444.04|438.64|443.8|438.4|14
1626550110000|2021-07-17 19:28:30|444.04|438.64|444.07|438.67|444.07|438.67|444.03|438.63|9
1626550120000|2021-07-17 19:28:40|444.1|438.7|444.16|438.76|444.18|438.78|444.1|438.7|20
1626550130000|2021-07-17 19:28:50|444.2|438.8|444.22|438.82|444.26|438.86|444.1|438.7|29
1626550140000|2021-07-17 19:29:00|444.21|438.81|444.36|438.96|444.37|438.97|444.17|438.77|18
1626550150000|2021-07-17 19:29:10|444.38|438.98|444.58|439.18|444.59|439.19|444.35|438.95|18
1626550160000|2021-07-17 19:29:20|444.57|439.17|444.56|439.16|444.58|439.18|444.53|439.13|13
1626550170000|2021-07-17 19:29:30|444.55|439.15|444.58|439.18|444.58|439.18|444.55|439.15|11
1626550180000|2021-07-17 19:29:40|444.61|439.21|444.5|439.1|444.61|439.21|444.45|439.05|14
1626550190000|2021-07-17 19:29:50|444.49|439.09|444.4|439|444.51|439.11|444.4|439|13
1626550200000|2021-07-17 19:30:00|444.39|438.99|444.46|439.06|444.46|439.06|444.34|438.94|15
1626550210000|2021-07-17 19:30:10|444.51|439.11|444.38|438.98|444.54|439.14|444.36|438.96|17
1626550220000|2021-07-17 19:30:20|444.37|438.97|444.23|438.83|444.37|438.97|444.22|438.82|10
1626550230000|2021-07-17 19:30:30|444.22|438.82|444.09|438.69|444.22|438.82|444.09|438.69|15
1626550240000|2021-07-17 19:30:40|444.08|438.68|444.19|438.79|444.19|438.79|444.05|438.65|15
1626550250000|2021-07-17 19:30:50|444.23|438.83|444.12|438.72|444.23|438.83|444.1|438.7|17
1626550260000|2021-07-17 19:31:00|444.13|438.73|444.13|438.73|444.16|438.76|444.11|438.71|16
1626550270000|2021-07-17 19:31:10|444.12|438.72|443.85|438.45|444.14|438.74|443.84|438.44|21
1626550280000|2021-07-17 19:31:20|443.86|438.46|443.89|438.49|443.91|438.51|443.82|438.42|18
1626550290000|2021-07-17 19:31:30|443.88|438.48|443.87|438.47|443.88|438.48|443.79|438.39|16
1626550300000|2021-07-17 19:31:40|443.86|438.46|443.84|438.44|443.87|438.47|443.84|438.44|9
1626550310000|2021-07-17 19:31:50|443.83|438.43|443.98|438.58|444|438.6|443.82|438.42|15
1626550320000|2021-07-17 19:32:00|443.99|438.59|444.08|438.68|444.08|438.68|443.97|438.57|21
1626550330000|2021-07-17 19:32:10|444.09|438.69|443.98|438.58|444.09|438.69|443.95|438.55|14
1626550340000|2021-07-17 19:32:20|443.99|438.59|444.01|438.61|444.02|438.62|443.99|438.59|16
1626550350000|2021-07-17 19:32:30|444.02|438.62|443.99|438.59|444.04|438.64|443.98|438.58|16
1626550360000|2021-07-17 19:32:40|444|438.6|443.91|438.51|444|438.6|443.91|438.51|8
1626550370000|2021-07-17 19:32:50|443.94|438.54|443.93|438.53|443.94|438.54|443.93|438.53|6
1626550380000|2021-07-17 19:33:00|443.92|438.52|443.71|438.31|443.96|438.56|443.71|438.31|18
1626550390000|2021-07-17 19:33:10|443.73|438.33|443.73|438.33|443.75|438.35|443.71|438.31|10
1626550400000|2021-07-17 19:33:20|443.71|438.31|443.71|438.31|443.72|438.32|443.7|438.3|5
1626550410000|2021-07-17 19:33:30|443.67|438.27|443.6|438.2|443.67|438.27|443.6|438.2|4
1626550420000|2021-07-17 19:33:40|443.59|438.19|443.71|438.31|443.73|438.33|443.59|438.19|15
1626550430000|2021-07-17 19:33:50|443.72|438.32|443.74|438.34|443.74|438.34|443.72|438.32|7
1626550440000|2021-07-17 19:34:00|443.72|438.32|443.55|438.15|443.72|438.32|443.53|438.13|15
1626550450000|2021-07-17 19:34:10|443.54|438.14|443.6|438.2|443.6|438.2|443.46|438.06|16
1626550460000|2021-07-17 19:34:20|443.59|438.19|443.68|438.28|443.68|438.28|443.55|438.15|17
1626550470000|2021-07-17 19:34:30|443.66|438.26|443.64|438.24|443.67|438.27|443.63|438.23|11
1626550480000|2021-07-17 19:34:40|443.63|438.23|443.64|438.24|443.65|438.25|443.63|438.23|11
1626550490000|2021-07-17 19:34:50|443.63|438.23|443.6|438.2|443.63|438.23|443.59|438.19|10
1626550500000|2021-07-17 19:35:00|443.61|438.21|443.74|438.34|443.74|438.34|443.6|438.2|12
1626550510000|2021-07-17 19:35:10|443.72|438.32|443.52|438.12|443.73|438.33|443.5|438.1|18
1626550520000|2021-07-17 19:35:20|443.53|438.13|443.64|438.24|443.65|438.25|443.53|438.13|16
1626550530000|2021-07-17 19:35:30|443.65|438.25|443.67|438.27|443.68|438.28|443.65|438.25|11
1626550540000|2021-07-17 19:35:40|443.68|438.28|443.76|438.36|443.78|438.38|443.68|438.28|17
1626550550000|2021-07-17 19:35:50|443.77|438.37|443.7|438.3|443.77|438.37|443.69|438.29|15
1626550560000|2021-07-17 19:36:00|443.69|438.29|443.69|438.29|443.72|438.32|443.68|438.28|14
1626550570000|2021-07-17 19:36:10|443.71|438.31|443.71|438.31|443.74|438.34|443.68|438.28|19
1626550580000|2021-07-17 19:36:20|443.7|438.3|443.57|438.17|443.7|438.3|443.56|438.16|14
1626550590000|2021-07-17 19:36:30|443.56|438.16|443.63|438.23|443.64|438.24|443.56|438.16|18
1626550600000|2021-07-17 19:36:40|443.64|438.24|443.77|438.37|443.77|438.37|443.64|438.24|16
1626550610000|2021-07-17 19:36:50|443.78|438.38|443.77|438.37|443.79|438.39|443.73|438.33|19
1626550620000|2021-07-17 19:37:00|443.78|438.38|443.75|438.35|443.78|438.38|443.74|438.34|13
1626550630000|2021-07-17 19:37:10|443.73|438.33|443.97|438.57|443.98|438.58|443.73|438.33|17
1626550640000|2021-07-17 19:37:20|443.96|438.56|443.92|438.52|443.98|438.58|443.92|438.52|16
1626550650000|2021-07-17 19:37:30|443.91|438.51|443.78|438.38|443.91|438.51|443.72|438.32|18
1626550660000|2021-07-17 19:37:40|443.77|438.37|443.74|438.34|443.78|438.38|443.72|438.32|21
1626550670000|2021-07-17 19:37:50|443.75|438.35|443.89|438.49|443.92|438.52|443.73|438.33|25
1626550680000|2021-07-17 19:38:00|443.9|438.5|443.81|438.41|443.92|438.52|443.8|438.4|11
1626550690000|2021-07-17 19:38:10|443.8|438.4|443.78|438.38|443.83|438.43|443.76|438.36|21
1626550700000|2021-07-17 19:38:20|443.77|438.37|443.89|438.49|443.93|438.53|443.77|438.37|21
1626550710000|2021-07-17 19:38:30|443.9|438.5|444.02|438.62|444.02|438.62|443.89|438.49|21
1626550720000|2021-07-17 19:38:40|444.03|438.63|444.07|438.67|444.07|438.67|444.02|438.62|9
1626550730000|2021-07-17 19:38:50|444.06|438.66|444.02|438.62|444.1|438.7|443.98|438.58|14
1626550740000|2021-07-17 19:39:00|444.01|438.61|444.08|438.68|444.12|438.72|443.99|438.59|14
1626550750000|2021-07-17 19:39:10|444.07|438.67|444.08|438.68|444.12|438.72|444.07|438.67|13
1626550760000|2021-07-17 19:39:20|444.09|438.69|444.09|438.69|444.1|438.7|444.08|438.68|14
1626550770000|2021-07-17 19:39:30|444.08|438.68|444.21|438.81|444.21|438.81|444.07|438.67|18
1626550780000|2021-07-17 19:39:40|444.23|438.83|444.22|438.82|444.24|438.84|444.1|438.7|21
1626550790000|2021-07-17 19:39:50|444.21|438.81|444.2|438.8|444.22|438.82|444.2|438.8|8
1626550800000|2021-07-17 19:40:00|444.21|438.81|444.12|438.72|444.21|438.81|444.11|438.71|13
1626550810000|2021-07-17 19:40:10|444.13|438.73|444.15|438.75|444.15|438.75|444.13|438.73|6
1626550820000|2021-07-17 19:40:20|444.14|438.74|444.15|438.75|444.17|438.77|444.14|438.74|6
1626550830000|2021-07-17 19:40:30|444.16|438.76|444.13|438.73|444.19|438.79|444.13|438.73|9
1626550840000|2021-07-17 19:40:40|444.14|438.74|444.15|438.75|444.15|438.75|444.13|438.73|7
1626550850000|2021-07-17 19:40:50|444.19|438.79|444.16|438.76|444.21|438.81|444.16|438.76|8
1626550860000|2021-07-17 19:41:00|444.18|438.78|444.17|438.77|444.19|438.79|444.16|438.76|12
1626550870000|2021-07-17 19:41:10|444.18|438.78|444.19|438.79|444.2|438.8|444.17|438.77|8
1626550880000|2021-07-17 19:41:20|444.21|438.81|444.2|438.8|444.21|438.81|444.2|438.8|6
1626550890000|2021-07-17 19:41:30|444.19|438.79|444.19|438.79|444.19|438.79|444.19|438.79|1
1626550900000|2021-07-17 19:41:40|444.2|438.8|444.17|438.77|444.2|438.8|444.14|438.74|7
1626550910000|2021-07-17 19:41:50|444.16|438.76|444.01|438.61|444.16|438.76|444.01|438.61|8
1626550920000|2021-07-17 19:42:00|444.02|438.62|444.01|438.61|444.02|438.62|444.01|438.61|2
1626550930000|2021-07-17 19:42:10|444.02|438.62|444.11|438.71|444.12|438.72|444.01|438.61|17
1626550940000|2021-07-17 19:42:20|444.1|438.7|444.03|438.63|444.11|438.71|444.03|438.63|6
1626550950000|2021-07-17 19:42:30|444|438.6|443.88|438.48|444|438.6|443.88|438.48|15
1626550960000|2021-07-17 19:42:40|443.87|438.47|443.85|438.45|443.87|438.47|443.84|438.44|13
1626550970000|2021-07-17 19:42:50|443.84|438.44|443.84|438.44|443.84|438.44|443.84|438.44|1
1626550980000|2021-07-17 19:43:00|443.85|438.45|443.59|438.19|443.85|438.45|443.54|438.14|11
1626550990000|2021-07-17 19:43:10|443.58|438.18|443.48|438.08|443.58|438.18|443.48|438.08|10
1626551000000|2021-07-17 19:43:20|443.5|438.1|443.58|438.18|443.58|438.18|443.5|438.1|12
1626551010000|2021-07-17 19:43:30|443.59|438.19|443.63|438.23|443.63|438.23|443.59|438.19|6
1626551020000|2021-07-17 19:43:40|443.65|438.25|443.64|438.24|443.65|438.25|443.63|438.23|4
1626551030000|2021-07-17 19:43:50|443.63|438.23|443.61|438.21|443.66|438.26|443.61|438.21|14
1626551040000|2021-07-17 19:44:00|443.62|438.22|443.66|438.26|443.66|438.26|443.62|438.22|8
1626551050000|2021-07-17 19:44:10|443.68|438.28|443.73|438.33|443.74|438.34|443.68|438.28|6
1626551060000|2021-07-17 19:44:20|443.74|438.34|443.74|438.34|443.76|438.36|443.74|438.34|8
1626551070000|2021-07-17 19:44:30|443.73|438.33|443.66|438.26|443.73|438.33|443.64|438.24|11
1626551080000|2021-07-17 19:44:40|443.67|438.27|443.66|438.26|443.67|438.27|443.66|438.26|2
1626551090000|2021-07-17 19:44:50|443.65|438.25|443.68|438.28|443.68|438.28|443.64|438.24|7
1626551100000|2021-07-17 19:45:00|443.67|438.27|443.82|438.42|443.82|438.42|443.63|438.23|18
1626551110000|2021-07-17 19:45:10|443.81|438.41|443.91|438.51|444.04|438.64|443.81|438.41|20
1626551120000|2021-07-17 19:45:20|443.9|438.5|443.9|438.5|443.92|438.52|443.88|438.48|11
1626551130000|2021-07-17 19:45:30|443.88|438.48|443.7|438.3|443.89|438.49|443.7|438.3|14
1626551140000|2021-07-17 19:45:40|443.69|438.29|443.69|438.29|443.7|438.3|443.65|438.25|21
1626551150000|2021-07-17 19:45:50|443.71|438.31|443.77|438.37|443.77|438.37|443.7|438.3|13
1626551160000|2021-07-17 19:46:00|443.78|438.38|443.88|438.48|443.88|438.48|443.77|438.37|21
1626551170000|2021-07-17 19:46:10|443.87|438.47|443.71|438.31|443.88|438.48|443.7|438.3|18
1626551180000|2021-07-17 19:46:20|443.7|438.3|443.71|438.31|443.72|438.32|443.7|438.3|16
1626551190000|2021-07-17 19:46:30|443.7|438.3|443.72|438.32|443.73|438.33|443.7|438.3|7
1626551200000|2021-07-17 19:46:40|443.73|438.33|443.89|438.49|443.89|438.49|443.72|438.32|18
1626551210000|2021-07-17 19:46:50|443.9|438.5|444.37|438.97|444.37|438.97|443.89|438.49|24
1626551220000|2021-07-17 19:47:00|444.45|439.05|444.84|439.44|444.89|439.49|444.45|439.05|23
1626551230000|2021-07-17 19:47:10|444.87|439.47|445.53|440.13|445.73|440.33|444.84|439.44|30
1626551240000|2021-07-17 19:47:20|445.54|440.14|445.28|439.88|445.55|440.15|445.26|439.86|24
1626551250000|2021-07-17 19:47:30|445.27|439.87|445.28|439.88|445.32|439.92|445.13|439.73|26
1626551260000|2021-07-17 19:47:40|445.27|439.87|445.29|439.89|445.32|439.92|445.26|439.86|19
1626551270000|2021-07-17 19:47:50|445.3|439.9|445.14|439.74|445.3|439.9|445.11|439.71|22
1626551280000|2021-07-17 19:48:00|445.15|439.75|445.31|439.91|445.31|439.91|445.15|439.75|18
1626551290000|2021-07-17 19:48:10|445.3|439.9|445.07|439.67|445.3|439.9|445.07|439.67|15
1626551300000|2021-07-17 19:48:20|445.02|439.62|444.91|439.51|445.02|439.62|444.91|439.51|21
1626551310000|2021-07-17 19:48:30|444.92|439.52|444.93|439.53|445|439.6|444.9|439.5|23
1626551320000|2021-07-17 19:48:40|444.94|439.54|444.73|439.33|445.01|439.61|444.73|439.33|18
1626551330000|2021-07-17 19:48:50|444.68|439.28|444.74|439.34|444.74|439.34|444.57|439.17|19
1626551340000|2021-07-17 19:49:00|444.75|439.35|444.81|439.41|444.84|439.44|444.75|439.35|17
1626551350000|2021-07-17 19:49:10|444.8|439.4|444.71|439.31|444.8|439.4|444.71|439.31|9
1626551360000|2021-07-17 19:49:20|444.72|439.32|444.58|439.18|444.72|439.32|444.57|439.17|16
1626551370000|2021-07-17 19:49:30|444.57|439.17|444.53|439.13|444.62|439.22|444.52|439.12|13
1626551380000|2021-07-17 19:49:40|444.52|439.12|444.66|439.26|444.66|439.26|444.49|439.09|13
1626551390000|2021-07-17 19:49:50|444.64|439.24|444.54|439.14|444.65|439.25|444.53|439.13|15
1626551400000|2021-07-17 19:50:00|444.56|439.16|444.52|439.12|444.56|439.16|444.52|439.12|10
1626551410000|2021-07-17 19:50:10|444.5|439.1|444.42|439.02|444.5|439.1|444.41|439.01|10
1626551420000|2021-07-17 19:50:20|444.41|439.01|444.19|438.79|444.42|439.02|444.08|438.68|18
1626551430000|2021-07-17 19:50:30|444.2|438.8|444.31|438.91|444.31|438.91|444.15|438.75|17
1626551440000|2021-07-17 19:50:40|444.32|438.92|444.28|438.88|444.33|438.93|444.28|438.88|10
1626551450000|2021-07-17 19:50:50|444.27|438.87|444.46|439.06|444.46|439.06|444.26|438.86|16
1626551460000|2021-07-17 19:51:00|444.47|439.07|444.87|439.47|444.87|439.47|444.47|439.07|15
1626551470000|2021-07-17 19:51:10|444.86|439.46|444.8|439.4|444.93|439.53|444.79|439.39|24
1626551480000|2021-07-17 19:51:20|444.79|439.39|444.98|439.58|445|439.6|444.78|439.38|14
1626551490000|2021-07-17 19:51:30|444.99|439.59|445.08|439.68|445.3|439.9|444.99|439.59|20
1626551500000|2021-07-17 19:51:40|445.07|439.67|445.01|439.61|445.07|439.67|444.87|439.47|19
1626551510000|2021-07-17 19:51:50|445.02|439.62|444.89|439.49|445.06|439.66|444.88|439.48|22
1626551520000|2021-07-17 19:52:00|444.95|439.55|444.9|439.5|445.01|439.61|444.9|439.5|18
1626551530000|2021-07-17 19:52:10|444.91|439.51|444.93|439.53|444.96|439.56|444.91|439.51|17
1626551540000|2021-07-17 19:52:20|444.94|439.54|444.94|439.54|444.95|439.55|444.94|439.54|5
1626551550000|2021-07-17 19:52:30|444.93|439.53|445.13|439.73|445.13|439.73|444.93|439.53|19
1626551560000|2021-07-17 19:52:40|445.12|439.72|445.07|439.67|445.12|439.72|445.07|439.67|8
1626551570000|2021-07-17 19:52:50|445.06|439.66|445.08|439.68|445.13|439.73|445.04|439.64|10
1626551580000|2021-07-17 19:53:00|445.09|439.69|445.19|439.79|445.22|439.82|445.09|439.69|17
1626551590000|2021-07-17 19:53:10|445.16|439.76|445.18|439.78|445.21|439.81|445.13|439.73|13
1626551600000|2021-07-17 19:53:20|445.17|439.77|445.16|439.76|445.17|439.77|445.15|439.75|3
1626551610000|2021-07-17 19:53:30|445.17|439.77|445.2|439.8|445.2|439.8|445.16|439.76|8
1626551620000|2021-07-17 19:53:40|445.19|439.79|445.2|439.8|445.22|439.82|445.19|439.79|7
1626551630000|2021-07-17 19:53:50|445.21|439.81|445.2|439.8|445.21|439.81|445.18|439.78|8
1626551640000|2021-07-17 19:54:00|445.21|439.81|445.56|440.16|445.61|440.21|445.2|439.8|17
1626551650000|2021-07-17 19:54:10|445.55|440.15|445.48|440.08|445.55|440.15|445.42|440.02|20
1626551660000|2021-07-17 19:54:20|445.49|440.09|445.18|439.78|445.49|440.09|445.18|439.78|22
1626551670000|2021-07-17 19:54:30|445.16|439.76|445|439.6|445.16|439.76|445|439.6|16
1626551680000|2021-07-17 19:54:40|445.01|439.61|445.1|439.7|445.18|439.78|445.01|439.61|21
1626551690000|2021-07-17 19:54:50|445.11|439.71|445.48|440.08|445.48|440.08|445.11|439.71|22
1626551700000|2021-07-17 19:55:00|445.49|440.09|445.26|439.86|445.49|440.09|445.2|439.8|25
1626551710000|2021-07-17 19:55:10|445.28|439.88|445.3|439.9|445.31|439.91|445.18|439.78|17
1626551720000|2021-07-17 19:55:20|445.28|439.88|445.05|439.65|445.31|439.91|445.05|439.65|23
1626551730000|2021-07-17 19:55:30|444.95|439.55|444.94|439.54|444.98|439.58|444.88|439.48|23
1626551740000|2021-07-17 19:55:40|444.96|439.56|445.06|439.66|445.06|439.66|444.96|439.56|14
1626551750000|2021-07-17 19:55:50|445.07|439.67|445.04|439.64|445.08|439.68|445.04|439.64|10
1626551760000|2021-07-17 19:56:00|445.05|439.65|445.2|439.8|445.2|439.8|445.02|439.62|19
1626551770000|2021-07-17 19:56:10|445.19|439.79|444.98|439.58|445.19|439.79|444.98|439.58|9
1626551780000|2021-07-17 19:56:20|444.97|439.57|445.14|439.74|445.14|439.74|444.96|439.56|16
1626551790000|2021-07-17 19:56:30|445.13|439.73|445.16|439.76|445.18|439.78|445.13|439.73|13
1626551800000|2021-07-17 19:56:40|445.18|439.78|445.12|439.72|445.18|439.78|445.11|439.71|14
1626551810000|2021-07-17 19:56:50|445.13|439.73|445.32|439.92|445.4|440|445.12|439.72|20
1626551820000|2021-07-17 19:57:00|445.35|439.95|445.32|439.92|445.36|439.96|445.32|439.92|10
1626551830000|2021-07-17 19:57:10|445.31|439.91|445.09|439.69|445.31|439.91|445.09|439.69|16
1626551840000|2021-07-17 19:57:20|445.1|439.7|445.13|439.73|445.13|439.73|445.1|439.7|9
1626551850000|2021-07-17 19:57:30|445.14|439.74|445.15|439.75|445.15|439.75|445.12|439.72|12
1626551860000|2021-07-17 19:57:40|445.16|439.76|445.02|439.62|445.25|439.85|444.99|439.59|24
1626551870000|2021-07-17 19:57:50|445.03|439.63|445.03|439.63|445.04|439.64|445|439.6|6
1626551880000|2021-07-17 19:58:00|445.04|439.64|445.21|439.81|445.21|439.81|445.04|439.64|21
1626551890000|2021-07-17 19:58:10|445.18|439.78|445.4|440|445.41|440.01|445.14|439.74|18
1626551900000|2021-07-17 19:58:20|445.42|440.02|445.44|440.04|445.44|440.04|445.39|439.99|8
1626551910000|2021-07-17 19:58:30|445.43|440.03|445.51|440.11|445.52|440.12|445.38|439.98|10
1626551920000|2021-07-17 19:58:40|445.52|440.12|445.55|440.15|445.56|440.16|445.5|440.1|13
1626551930000|2021-07-17 19:58:50|445.56|440.16|445.56|440.16|445.58|440.18|445.55|440.15|10
1626551940000|2021-07-17 19:59:00|445.57|440.17|445.51|440.11|445.57|440.17|445.51|440.11|7
1626551950000|2021-07-17 19:59:10|445.5|440.1|445.55|440.15|445.56|440.16|445.5|440.1|14
1626551960000|2021-07-17 19:59:20|445.56|440.16|445.56|440.16|445.56|440.16|445.55|440.15|5
1626551970000|2021-07-17 19:59:30|445.55|440.15|445.44|440.04|445.56|440.16|445.44|440.04|8
1626551980000|2021-07-17 19:59:40|445.46|440.06|445.58|440.18|445.58|440.18|445.45|440.05|10
1626551990000|2021-07-17 19:59:50|445.57|440.17|445.56|440.16|445.59|440.19|445.56|440.16|6
1626552000000|2021-07-17 20:00:00|445.57|440.17|445.86|440.46|445.88|440.48|445.57|440.17|27
1626552010000|2021-07-17 20:00:10|445.78|440.38|445.77|440.37|445.82|440.42|445.73|440.33|27
1626552020000|2021-07-17 20:00:20|445.76|440.36|445.66|440.26|445.76|440.36|445.66|440.26|13
1626552030000|2021-07-17 20:00:30|445.67|440.27|445.76|440.36|445.77|440.37|445.67|440.27|15
1626552040000|2021-07-17 20:00:40|445.77|440.37|445.78|440.38|445.82|440.42|445.77|440.37|16
1626552050000|2021-07-17 20:00:50|445.79|440.39|445.84|440.44|445.88|440.48|445.76|440.36|20
1626552060000|2021-07-17 20:01:00|445.86|440.46|445.91|440.51|445.92|440.52|445.84|440.44|17
1626552070000|2021-07-17 20:01:10|445.9|440.5|445.94|440.54|445.94|440.54|445.88|440.48|11
1626552080000|2021-07-17 20:01:20|445.95|440.55|445.81|440.41|445.96|440.56|445.81|440.41|11
1626552090000|2021-07-17 20:01:30|445.82|440.42|445.65|440.25|445.84|440.44|445.64|440.24|13
1626552100000|2021-07-17 20:01:40|445.69|440.29|445.83|440.43|445.83|440.43|445.69|440.29|21
1626552110000|2021-07-17 20:01:50|445.82|440.42|445.82|440.42|445.83|440.43|445.8|440.4|17
1626552120000|2021-07-17 20:02:00|445.81|440.41|445.77|440.37|445.85|440.45|445.77|440.37|16
1626552130000|2021-07-17 20:02:10|445.75|440.35|445.76|440.36|445.76|440.36|445.75|440.35|8
1626552140000|2021-07-17 20:02:20|445.75|440.35|445.78|440.38|445.8|440.4|445.74|440.34|10
1626552150000|2021-07-17 20:02:30|445.73|440.33|445.46|440.06|445.73|440.33|445.46|440.06|12
1626552160000|2021-07-17 20:02:40|445.45|440.05|445.42|440.02|445.5|440.1|445.42|440.02|17
1626552170000|2021-07-17 20:02:50|445.43|440.03|445.47|440.07|445.5|440.1|445.43|440.03|17
1626552180000|2021-07-17 20:03:00|445.51|440.11|445.39|439.99|445.53|440.13|445.38|439.98|13
1626552190000|2021-07-17 20:03:10|445.4|440|445.37|439.97|445.4|440|445.37|439.97|4
1626552200000|2021-07-17 20:03:20|445.38|439.98|445.42|440.02|445.42|440.02|445.34|439.94|18
1626552210000|2021-07-17 20:03:30|445.44|440.04|445.46|440.06|445.48|440.08|445.44|440.04|12
1626552220000|2021-07-17 20:03:40|445.45|440.05|445.44|440.04|445.46|440.06|445.42|440.02|13
1626552230000|2021-07-17 20:03:50|445.43|440.03|445.41|440.01|445.43|440.03|445.4|440|5
1626552240000|2021-07-17 20:04:00|445.42|440.02|445.35|439.95|445.42|440.02|445.35|439.95|10
1626552250000|2021-07-17 20:04:10|445.36|439.96|445.37|439.97|445.37|439.97|445.35|439.95|4
1626552260000|2021-07-17 20:04:20|445.36|439.96|445.37|439.97|445.37|439.97|445.36|439.96|2
1626552270000|2021-07-17 20:04:30|445.35|439.95|445.37|439.97|445.38|439.98|445.34|439.94|7
1626552280000|2021-07-17 20:04:40|445.38|439.98|445.38|439.98|445.38|439.98|445.36|439.96|9
1626552290000|2021-07-17 20:04:50|445.36|439.96|445.28|439.88|445.38|439.98|445.27|439.87|12
1626552300000|2021-07-17 20:05:00|445.27|439.87|445.11|439.71|445.27|439.87|445.1|439.7|12
1626552310000|2021-07-17 20:05:10|445.1|439.7|445.05|439.65|445.14|439.74|445.05|439.65|13
1626552320000|2021-07-17 20:05:20|445.07|439.67|445.13|439.73|445.13|439.73|445.07|439.67|4
1626552330000|2021-07-17 20:05:30|445.15|439.75|445.18|439.78|445.19|439.79|445.15|439.75|8
1626552340000|2021-07-17 20:05:40|445.17|439.77|445.18|439.78|445.18|439.78|445.17|439.77|4
1626552360000|2021-07-17 20:06:00|445.19|439.79|445.19|439.79|445.2|439.8|445.18|439.78|6
1626552370000|2021-07-17 20:06:10|445.2|439.8|445.2|439.8|445.21|439.81|445.19|439.79|9
1626552380000|2021-07-17 20:06:20|445.19|439.79|445.21|439.81|445.22|439.82|445.19|439.79|5
1626552390000|2021-07-17 20:06:30|445.2|439.8|445.2|439.8|445.21|439.81|445.2|439.8|7
1626552400000|2021-07-17 20:06:40|445.19|439.79|445.21|439.81|445.22|439.82|445.19|439.79|4
1626552410000|2021-07-17 20:06:50|445.2|439.8|445.2|439.8|445.21|439.81|445.2|439.8|3
1626552420000|2021-07-17 20:07:00|445.15|439.75|445.13|439.73|445.15|439.75|445.13|439.73|2
1626552430000|2021-07-17 20:07:10|445.14|439.74|445.19|439.79|445.19|439.79|445.14|439.74|14
1626552440000|2021-07-17 20:07:20|445.2|439.8|445.19|439.79|445.2|439.8|445.19|439.79|4
1626552450000|2021-07-17 20:07:30|445.18|439.78|445.19|439.79|445.19|439.79|445.17|439.77|6
1626552460000|2021-07-17 20:07:40|445.18|439.78|445.18|439.78|445.19|439.79|445.16|439.76|12
1626552470000|2021-07-17 20:07:50|445.16|439.76|445.2|439.8|445.21|439.81|445.15|439.75|13
1626552480000|2021-07-17 20:08:00|445.21|439.81|445.16|439.76|445.21|439.81|445.15|439.75|18
1626552490000|2021-07-17 20:08:10|445.15|439.75|445.07|439.67|445.16|439.76|445.01|439.61|16
1626552500000|2021-07-17 20:08:20|445.05|439.65|445.13|439.73|445.15|439.75|445.04|439.64|9
1626552510000|2021-07-17 20:08:30|445.14|439.74|445.09|439.69|445.14|439.74|445.08|439.68|12
1626552520000|2021-07-17 20:08:40|445.08|439.68|445.03|439.63|445.08|439.68|445.03|439.63|8
1626552530000|2021-07-17 20:08:50|444.94|439.54|444.93|439.53|444.94|439.54|444.8|439.4|18
1626552540000|2021-07-17 20:09:00|444.92|439.52|444.88|439.48|444.93|439.53|444.88|439.48|12
1626552550000|2021-07-17 20:09:10|444.87|439.47|444.82|439.42|444.89|439.49|444.82|439.42|13
1626552560000|2021-07-17 20:09:20|444.81|439.41|444.76|439.36|444.81|439.41|444.7|439.3|15
1626552570000|2021-07-17 20:09:30|444.77|439.37|444.78|439.38|444.78|439.38|444.77|439.37|2
1626552580000|2021-07-17 20:09:40|444.77|439.37|444.78|439.38|444.79|439.39|444.77|439.37|6
1626552590000|2021-07-17 20:09:50|444.79|439.39|444.78|439.38|444.79|439.39|444.77|439.37|12
1626552600000|2021-07-17 20:10:00|444.79|439.39|444.76|439.36|444.79|439.39|444.76|439.36|3
1626552610000|2021-07-17 20:10:10|444.75|439.35|444.74|439.34|444.76|439.36|444.74|439.34|5
1626552620000|2021-07-17 20:10:20|444.73|439.33|444.31|438.91|444.74|439.34|444.27|438.87|17
1626552630000|2021-07-17 20:10:30|444.32|438.92|444.3|438.9|444.33|438.93|444.28|438.88|18
1626552640000|2021-07-17 20:10:40|444.31|438.91|444.42|439.02|444.49|439.09|444.3|438.9|24
1626552650000|2021-07-17 20:10:50|444.43|439.03|444.43|439.03|444.43|439.03|444.43|439.03|1
1626552660000|2021-07-17 20:11:00|444.3|438.9|444.33|438.93|444.38|438.98|444.3|438.9|14
1626552670000|2021-07-17 20:11:10|444.34|438.94|444.43|439.03|444.43|439.03|444.32|438.92|10
1626552680000|2021-07-17 20:11:20|444.44|439.04|444.49|439.09|444.49|439.09|444.43|439.03|9
1626552690000|2021-07-17 20:11:30|444.47|439.07|444.47|439.07|444.49|439.09|444.46|439.06|11
1626552700000|2021-07-17 20:11:40|444.48|439.08|444.52|439.12|444.52|439.12|444.48|439.08|13
1626552710000|2021-07-17 20:11:50|444.53|439.13|444.58|439.18|444.58|439.18|444.53|439.13|11
1626552720000|2021-07-17 20:12:00|444.6|439.2|444.65|439.25|444.65|439.25|444.59|439.19|7
1626552730000|2021-07-17 20:12:10|444.64|439.24|444.55|439.15|444.64|439.24|444.54|439.14|8
1626552740000|2021-07-17 20:12:20|444.56|439.16|444.54|439.14|444.56|439.16|444.49|439.09|9
1626552750000|2021-07-17 20:12:30|444.53|439.13|444.57|439.17|444.57|439.17|444.53|439.13|6
1626552760000|2021-07-17 20:12:40|444.55|439.15|444.58|439.18|444.58|439.18|444.54|439.14|12
1626552770000|2021-07-17 20:12:50|444.57|439.17|444.62|439.22|444.63|439.23|444.57|439.17|11
1626552780000|2021-07-17 20:13:00|444.63|439.23|444.6|439.2|444.66|439.26|444.6|439.2|4
1626552790000|2021-07-17 20:13:10|444.58|439.18|444.62|439.22|444.63|439.23|444.58|439.18|5
1626552810000|2021-07-17 20:13:30|444.61|439.21|444.54|439.14|444.61|439.21|444.54|439.14|7
1626552820000|2021-07-17 20:13:40|444.53|439.13|444.54|439.14|444.54|439.14|444.53|439.13|4
1626552830000|2021-07-17 20:13:50|444.57|439.17|444.56|439.16|444.57|439.17|444.52|439.12|13
1626552840000|2021-07-17 20:14:00|444.54|439.14|444.56|439.16|444.56|439.16|444.53|439.13|7
1626552850000|2021-07-17 20:14:10|444.55|439.15|444.54|439.14|444.56|439.16|444.53|439.13|9
1626552860000|2021-07-17 20:14:20|444.55|439.15|444.47|439.07|444.55|439.15|444.47|439.07|11
1626552870000|2021-07-17 20:14:30|444.46|439.06|444.46|439.06|444.47|439.07|444.45|439.05|7
1626552880000|2021-07-17 20:14:40|444.45|439.05|444.46|439.06|444.46|439.06|444.45|439.05|2
1626552890000|2021-07-17 20:14:50|444.45|439.05|444.45|439.05|444.46|439.06|444.45|439.05|3
1626552900000|2021-07-17 20:15:00|444.46|439.06|444.19|438.79|444.46|439.06|444.16|438.76|9
1626552910000|2021-07-17 20:15:10|444.2|438.8|444.22|438.82|444.24|438.84|444.16|438.76|10
1626552920000|2021-07-17 20:15:20|444.21|438.81|444.24|438.84|444.26|438.86|444.21|438.81|16
1626552930000|2021-07-17 20:15:30|444.23|438.83|444.22|438.82|444.23|438.83|444.22|438.82|6
1626552940000|2021-07-17 20:15:40|444.21|438.81|444.16|438.76|444.21|438.81|444.1|438.7|16
1626552950000|2021-07-17 20:15:50|444.15|438.75|444.02|438.62|444.15|438.75|444.01|438.61|14
1626552960000|2021-07-17 20:16:00|444.03|438.63|444.07|438.67|444.07|438.67|444.02|438.62|17
1626552970000|2021-07-17 20:16:10|444.05|438.65|444.04|438.64|444.06|438.66|444.03|438.63|12
1626552980000|2021-07-17 20:16:20|444.05|438.65|444.01|438.61|444.05|438.65|444.01|438.61|5
1626552990000|2021-07-17 20:16:30|444|438.6|443.99|438.59|444.04|438.64|443.99|438.59|11
1626553000000|2021-07-17 20:16:40|443.98|438.58|443.99|438.59|444|438.6|443.97|438.57|9
1626553010000|2021-07-17 20:16:50|444.01|438.61|444.04|438.64|444.06|438.66|443.93|438.53|17
1626553020000|2021-07-17 20:17:00|444.03|438.63|444.09|438.69|444.09|438.69|444.03|438.63|12
1626553030000|2021-07-17 20:17:10|444.12|438.72|444.13|438.73|444.15|438.75|444.11|438.71|7
1626553040000|2021-07-17 20:17:20|444.14|438.74|444.07|438.67|444.14|438.74|444.06|438.66|9
1626553050000|2021-07-17 20:17:30|444.06|438.66|444.03|438.63|444.09|438.69|443.98|438.58|10
1626553060000|2021-07-17 20:17:40|444.02|438.62|443.91|438.51|444.02|438.62|443.91|438.51|15
1626553070000|2021-07-17 20:17:50|443.92|438.52|443.88|438.48|443.93|438.53|443.88|438.48|9
1626553080000|2021-07-17 20:18:00|443.89|438.49|443.91|438.51|443.96|438.56|443.89|438.49|13
1626553090000|2021-07-17 20:18:10|443.92|438.52|443.88|438.48|443.92|438.52|443.88|438.48|6
1626553100000|2021-07-17 20:18:20|443.86|438.46|443.84|438.44|443.86|438.46|443.82|438.42|10
1626553110000|2021-07-17 20:18:30|443.83|438.43|443.83|438.43|443.84|438.44|443.81|438.41|8
1626553120000|2021-07-17 20:18:40|443.82|438.42|443.81|438.41|443.82|438.42|443.81|438.41|4
1626553130000|2021-07-17 20:18:50|443.82|438.42|443.78|438.38|443.82|438.42|443.78|438.38|5
1626553140000|2021-07-17 20:19:00|443.8|438.4|443.79|438.39|443.81|438.41|443.79|438.39|7
1626553150000|2021-07-17 20:19:10|443.81|438.41|443.92|438.52|443.92|438.52|443.81|438.41|13
1626553160000|2021-07-17 20:19:20|443.91|438.51|443.95|438.55|443.96|438.56|443.9|438.5|10
1626553170000|2021-07-17 20:19:30|443.94|438.54|443.9|438.5|443.95|438.55|443.88|438.48|14
1626553180000|2021-07-17 20:19:40|443.93|438.53|443.95|438.55|443.96|438.56|443.92|438.52|10
1626553190000|2021-07-17 20:19:50|443.96|438.56|443.95|438.55|443.96|438.56|443.94|438.54|4
1626553200000|2021-07-17 20:20:00|443.96|438.56|443.83|438.43|443.96|438.56|443.82|438.42|9
1626553210000|2021-07-17 20:20:10|443.84|438.44|443.82|438.42|443.84|438.44|443.82|438.42|5
1626553220000|2021-07-17 20:20:20|443.83|438.43|443.82|438.42|443.83|438.43|443.82|438.42|8
1626553230000|2021-07-17 20:20:30|443.83|438.43|443.82|438.42|443.84|438.44|443.82|438.42|10
1626553240000|2021-07-17 20:20:40|443.83|438.43|443.81|438.41|443.83|438.43|443.81|438.41|3
1626553260000|2021-07-17 20:21:00|443.79|438.39|443.88|438.48|443.88|438.48|443.79|438.39|8
1626553270000|2021-07-17 20:21:10|443.87|438.47|443.94|438.54|443.94|438.54|443.87|438.47|10
1626553280000|2021-07-17 20:21:20|443.99|438.59|444|438.6|444.21|438.81|443.99|438.59|21
1626553290000|2021-07-17 20:21:30|444.01|438.61|444.12|438.72|444.12|438.72|444|438.6|11
1626553300000|2021-07-17 20:21:40|444.1|438.7|444.19|438.79|444.21|438.81|444.1|438.7|10
1626553310000|2021-07-17 20:21:50|444.17|438.77|444.19|438.79|444.2|438.8|444.17|438.77|4
1626553320000|2021-07-17 20:22:00|444.18|438.78|444.19|438.79|444.19|438.79|444.18|438.78|4
1626553330000|2021-07-17 20:22:10|444.2|438.8|444.07|438.67|444.2|438.8|444.07|438.67|5
1626553340000|2021-07-17 20:22:20|444.05|438.65|443.99|438.59|444.05|438.65|443.98|438.58|11
1626553350000|2021-07-17 20:22:30|444|438.6|444|438.6|444|438.6|444|438.6|1
1626553360000|2021-07-17 20:22:40|443.96|438.56|443.93|438.53|443.97|438.57|443.93|438.53|9
1626553380000|2021-07-17 20:23:00|443.94|438.54|443.96|438.56|443.96|438.56|443.94|438.54|8
1626553390000|2021-07-17 20:23:10|443.97|438.57|443.97|438.57|443.98|438.58|443.94|438.54|8
1626553400000|2021-07-17 20:23:20|443.96|438.56|443.92|438.52|443.98|438.58|443.9|438.5|13
1626553410000|2021-07-17 20:23:30|443.93|438.53|443.93|438.53|443.94|438.54|443.92|438.52|6
1626553420000|2021-07-17 20:23:40|443.92|438.52|443.92|438.52|443.93|438.53|443.92|438.52|3
1626553430000|2021-07-17 20:23:50|443.91|438.51|444.01|438.61|444.01|438.61|443.91|438.51|10
1626553440000|2021-07-17 20:24:00|444|438.6|443.83|438.43|444.01|438.61|443.83|438.43|10
1626553450000|2021-07-17 20:24:10|443.82|438.42|443.72|438.32|443.82|438.42|443.72|438.32|6
1626553460000|2021-07-17 20:24:20|443.71|438.31|443.7|438.3|443.71|438.31|443.7|438.3|6
1626553470000|2021-07-17 20:24:30|443.69|438.29|443.74|438.34|443.76|438.36|443.69|438.29|7
1626553480000|2021-07-17 20:24:40|443.77|438.37|443.73|438.33|443.77|438.37|443.69|438.29|13
1626553490000|2021-07-17 20:24:50|443.74|438.34|443.68|438.28|443.74|438.34|443.67|438.27|11
1626553500000|2021-07-17 20:25:00|443.69|438.29|443.71|438.31|443.71|438.31|443.69|438.29|6
1626553510000|2021-07-17 20:25:10|443.72|438.32|443.71|438.31|443.72|438.32|443.7|438.3|4
1626553520000|2021-07-17 20:25:20|443.7|438.3|443.79|438.39|443.79|438.39|443.7|438.3|13
1626553530000|2021-07-17 20:25:30|443.78|438.38|443.77|438.37|443.8|438.4|443.76|438.36|11
1626553540000|2021-07-17 20:25:40|443.78|438.38|443.88|438.48|443.88|438.48|443.77|438.37|20
1626553550000|2021-07-17 20:25:50|443.89|438.49|443.98|438.58|443.99|438.59|443.89|438.49|13
1626553560000|2021-07-17 20:26:00|443.96|438.56|443.99|438.59|443.99|438.59|443.96|438.56|6
1626553570000|2021-07-17 20:26:10|443.98|438.58|443.79|438.39|443.98|438.58|443.79|438.39|16
1626553590000|2021-07-17 20:26:30|443.81|438.41|443.83|438.43|443.84|438.44|443.81|438.41|6
1626553600000|2021-07-17 20:26:40|443.82|438.42|443.82|438.42|443.84|438.44|443.82|438.42|5
1626553610000|2021-07-17 20:26:50|443.78|438.38|443.19|437.79|443.78|438.38|443.18|437.78|21
1626553620000|2021-07-17 20:27:00|443.23|437.83|443.45|438.05|443.45|438.05|443.23|437.83|15
1626553630000|2021-07-17 20:27:10|443.46|438.06|443.39|437.99|443.48|438.08|443.39|437.99|11
1626553640000|2021-07-17 20:27:20|443.4|438|443.33|437.93|443.43|438.03|443.33|437.93|9
1626553650000|2021-07-17 20:27:30|443.34|437.94|443.28|437.88|443.34|437.94|443.28|437.88|8
1626553660000|2021-07-17 20:27:40|443.27|437.87|443.25|437.85|443.3|437.9|443.25|437.85|9
1626553670000|2021-07-17 20:27:50|443.24|437.84|443.24|437.84|443.24|437.84|443.21|437.81|12
1626553680000|2021-07-17 20:28:00|443.25|437.85|443.31|437.91|443.32|437.92|443.25|437.85|11
1626553690000|2021-07-17 20:28:10|443.32|437.92|443.32|437.92|443.32|437.92|443.3|437.9|4
1626553700000|2021-07-17 20:28:20|443.33|437.93|443.38|437.98|443.46|438.06|443.33|437.93|20
1626553710000|2021-07-17 20:28:30|443.39|437.99|443.44|438.04|443.44|438.04|443.39|437.99|10
1626553720000|2021-07-17 20:28:40|443.43|438.03|443.45|438.05|443.45|438.05|443.42|438.02|6
1626553730000|2021-07-17 20:28:50|443.44|438.04|443.44|438.04|443.45|438.05|443.44|438.04|7
1626553740000|2021-07-17 20:29:00|443.43|438.03|443.08|437.68|443.43|438.03|443.08|437.68|16
1626553750000|2021-07-17 20:29:10|443.07|437.67|443.05|437.65|443.08|437.68|442.99|437.59|16
1626553760000|2021-07-17 20:29:20|443.03|437.63|443.03|437.63|443.03|437.63|443.01|437.61|9
1626553770000|2021-07-17 20:29:30|443.02|437.62|442.79|437.39|443.02|437.62|442.79|437.39|9
1626553780000|2021-07-17 20:29:40|442.8|437.4|442.86|437.46|442.88|437.48|442.79|437.39|23
1626553790000|2021-07-17 20:29:50|442.85|437.45|442.83|437.43|442.85|437.45|442.83|437.43|5
1626553800000|2021-07-17 20:30:00|442.82|437.42|442.84|437.44|442.85|437.45|442.82|437.42|10
1626553810000|2021-07-17 20:30:10|442.89|437.49|442.94|437.54|442.95|437.55|442.89|437.49|13
1626553820000|2021-07-17 20:30:20|442.96|437.56|443.02|437.62|443.04|437.64|442.96|437.56|11
1626553840000|2021-07-17 20:30:40|443.03|437.63|443.03|437.63|443.03|437.63|443.03|437.63|1
1626553850000|2021-07-17 20:30:50|443.02|437.62|443.06|437.66|443.1|437.7|443.02|437.62|11
1626553860000|2021-07-17 20:31:00|443.05|437.65|442.82|437.42|443.06|437.66|442.8|437.4|17
1626553870000|2021-07-17 20:31:10|442.85|437.45|442.91|437.51|442.91|437.51|442.76|437.36|12
1626553880000|2021-07-17 20:31:20|442.92|437.52|442.94|437.54|442.97|437.57|442.91|437.51|9
1626553890000|2021-07-17 20:31:30|442.96|437.56|442.98|437.58|442.98|437.58|442.95|437.55|6
1626553900000|2021-07-17 20:31:40|442.96|437.56|442.95|437.55|442.96|437.56|442.93|437.53|7
1626553910000|2021-07-17 20:31:50|442.94|437.54|442.94|437.54|442.94|437.54|442.93|437.53|5
1626553920000|2021-07-17 20:32:00|442.93|437.53|442.89|437.49|442.94|437.54|442.89|437.49|10
1626553930000|2021-07-17 20:32:10|442.88|437.48|442.89|437.49|442.9|437.5|442.88|437.48|6
1626553940000|2021-07-17 20:32:20|442.91|437.51|442.92|437.52|442.92|437.52|442.88|437.48|6
1626553960000|2021-07-17 20:32:40|442.96|437.56|442.96|437.56|442.96|437.56|442.95|437.55|5
1626553970000|2021-07-17 20:32:50|442.92|437.52|442.89|437.49|442.92|437.52|442.87|437.47|6
1626553980000|2021-07-17 20:33:00|442.88|437.48|442.86|437.46|442.88|437.48|442.84|437.44|8
1626553990000|2021-07-17 20:33:10|442.84|437.44|442.81|437.41|442.84|437.44|442.77|437.37|7
1626554000000|2021-07-17 20:33:20|442.82|437.42|442.82|437.42|442.82|437.42|442.81|437.41|3
1626554010000|2021-07-17 20:33:30|442.84|437.44|442.87|437.47|442.87|437.47|442.84|437.44|5
1626554020000|2021-07-17 20:33:40|442.86|437.46|442.86|437.46|442.86|437.46|442.86|437.46|1
1626554030000|2021-07-17 20:33:50|442.87|437.47|442.88|437.48|442.88|437.48|442.86|437.46|3
1626554040000|2021-07-17 20:34:00|442.87|437.47|442.85|437.45|442.88|437.48|442.85|437.45|4
1626554050000|2021-07-17 20:34:10|442.88|437.48|442.88|437.48|442.88|437.48|442.87|437.47|3
1626554060000|2021-07-17 20:34:20|442.89|437.49|442.84|437.44|442.89|437.49|442.84|437.44|5
1626554070000|2021-07-17 20:34:30|442.85|437.45|442.87|437.47|442.88|437.48|442.85|437.45|3
1626554080000|2021-07-17 20:34:40|442.88|437.48|442.85|437.45|442.88|437.48|442.83|437.43|8
1626554090000|2021-07-17 20:34:50|442.84|437.44|442.78|437.38|442.95|437.55|442.78|437.38|13
1626554100000|2021-07-17 20:35:00|442.77|437.37|442.74|437.34|442.77|437.37|442.74|437.34|8
1626554110000|2021-07-17 20:35:10|442.76|437.36|442.74|437.34|442.76|437.36|442.74|437.34|6
1626554120000|2021-07-17 20:35:20|442.76|437.36|442.75|437.35|442.76|437.36|442.72|437.32|8
1626554130000|2021-07-17 20:35:30|442.74|437.34|442.75|437.35|442.75|437.35|442.74|437.34|6
1626554140000|2021-07-17 20:35:40|442.74|437.34|442.74|437.34|442.74|437.34|442.74|437.34|1
1626554150000|2021-07-17 20:35:50|442.75|437.35|442.86|437.46|442.87|437.47|442.74|437.34|12
1626554160000|2021-07-17 20:36:00|442.85|437.45|442.95|437.55|442.95|437.55|442.85|437.45|10
1626554170000|2021-07-17 20:36:10|442.96|437.56|443.08|437.68|443.1|437.7|442.95|437.55|14
1626554180000|2021-07-17 20:36:20|443.09|437.69|443.13|437.73|443.13|437.73|443.08|437.68|10
1626554190000|2021-07-17 20:36:30|443.14|437.74|443.14|437.74|443.16|437.76|443.14|437.74|10
1626554210000|2021-07-17 20:36:50|443.19|437.79|443.17|437.77|443.2|437.8|443.17|437.77|16
1626554220000|2021-07-17 20:37:00|443.18|437.78|443.17|437.77|443.19|437.79|443.16|437.76|17
1626554230000|2021-07-17 20:37:10|443.16|437.76|443.16|437.76|443.16|437.76|443.16|437.76|1
1626554240000|2021-07-17 20:37:20|443.15|437.75|442.81|437.41|443.15|437.75|442.8|437.4|18
1626554250000|2021-07-17 20:37:30|442.82|437.42|442.77|437.37|442.82|437.42|442.65|437.25|21
1626554260000|2021-07-17 20:37:40|442.75|437.35|442.77|437.37|442.81|437.41|442.74|437.34|20
1626554270000|2021-07-17 20:37:50|442.78|437.38|442.76|437.36|442.78|437.38|442.76|437.36|3
1626554280000|2021-07-17 20:38:00|442.77|437.37|442.75|437.35|442.78|437.38|442.75|437.35|8
1626554290000|2021-07-17 20:38:10|442.78|437.38|442.78|437.38|442.78|437.38|442.76|437.36|7
1626554300000|2021-07-17 20:38:20|442.77|437.37|442.8|437.4|442.8|437.4|442.77|437.37|11
1626554310000|2021-07-17 20:38:30|442.78|437.38|442.84|437.44|442.85|437.45|442.78|437.38|5
1626554320000|2021-07-17 20:38:40|442.85|437.45|442.84|437.44|442.85|437.45|442.84|437.44|4
1626554330000|2021-07-17 20:38:50|442.85|437.45|442.85|437.45|442.85|437.45|442.85|437.45|1
1626554340000|2021-07-17 20:39:00|442.84|437.44|442.69|437.29|442.85|437.45|442.69|437.29|10
1626554350000|2021-07-17 20:39:10|442.7|437.3|442.77|437.37|442.79|437.39|442.69|437.29|8
1626554360000|2021-07-17 20:39:20|442.78|437.38|442.85|437.45|442.85|437.45|442.78|437.38|10
1626554370000|2021-07-17 20:39:30|442.88|437.48|442.88|437.48|442.89|437.49|442.87|437.47|5
1626554380000|2021-07-17 20:39:40|442.84|437.44|442.81|437.41|442.84|437.44|442.8|437.4|4
1626554390000|2021-07-17 20:39:50|442.82|437.42|442.83|437.43|442.84|437.44|442.82|437.42|3
1626554400000|2021-07-17 20:40:00|442.82|437.42|442.82|437.42|442.82|437.42|442.81|437.41|3
1626554420000|2021-07-17 20:40:20|442.84|437.44|442.84|437.44|442.84|437.44|442.84|437.44|1
1626554440000|2021-07-17 20:40:40|442.83|437.43|442.84|437.44|442.84|437.44|442.83|437.43|4
1626554450000|2021-07-17 20:40:50|442.77|437.37|442.77|437.37|442.78|437.38|442.74|437.34|7
1626554460000|2021-07-17 20:41:00|442.76|437.36|442.73|437.33|442.76|437.36|442.73|437.33|6
1626554470000|2021-07-17 20:41:10|442.74|437.34|442.72|437.32|442.74|437.34|442.72|437.32|5
1626554480000|2021-07-17 20:41:20|442.71|437.31|442.58|437.18|442.71|437.31|442.57|437.17|12
1626554490000|2021-07-17 20:41:30|442.57|437.17|442.57|437.17|442.6|437.2|442.54|437.14|12
1626554500000|2021-07-17 20:41:40|442.6|437.2|442.59|437.19|442.6|437.2|442.56|437.16|13
1626554510000|2021-07-17 20:41:50|442.6|437.2|442.63|437.23|442.63|437.23|442.6|437.2|4
1626554520000|2021-07-17 20:42:00|442.62|437.22|442.62|437.22|442.62|437.22|442.62|437.22|1
1626554530000|2021-07-17 20:42:10|442.64|437.24|442.73|437.33|442.73|437.33|442.64|437.24|11
1626554540000|2021-07-17 20:42:20|442.74|437.34|442.74|437.34|442.75|437.35|442.7|437.3|9
1626554550000|2021-07-17 20:42:30|442.73|437.33|442.67|437.27|442.74|437.34|442.67|437.27|10
1626554560000|2021-07-17 20:42:40|442.68|437.28|442.68|437.28|442.68|437.28|442.68|437.28|1
1626554570000|2021-07-17 20:42:50|442.67|437.27|442.68|437.28|442.68|437.28|442.67|437.27|2
1626554580000|2021-07-17 20:43:00|442.67|437.27|442.67|437.27|442.68|437.28|442.67|437.27|5
1626554590000|2021-07-17 20:43:10|442.68|437.28|442.82|437.42|442.82|437.42|442.66|437.26|12
1626554600000|2021-07-17 20:43:20|442.81|437.41|442.86|437.46|442.86|437.46|442.81|437.41|11
1626554610000|2021-07-17 20:43:30|442.84|437.44|442.85|437.45|442.88|437.48|442.82|437.42|14
1626554620000|2021-07-17 20:43:40|442.84|437.44|442.85|437.45|442.86|437.46|442.84|437.44|17
1626554630000|2021-07-17 20:43:50|442.87|437.47|442.91|437.51|442.93|437.53|442.87|437.47|12
1626554640000|2021-07-17 20:44:00|442.92|437.52|442.95|437.55|442.97|437.57|442.91|437.51|15
1626554650000|2021-07-17 20:44:10|442.94|437.54|442.95|437.55|442.95|437.55|442.93|437.53|12
1626554660000|2021-07-17 20:44:20|442.94|437.54|442.94|437.54|442.96|437.56|442.91|437.51|11
1626554670000|2021-07-17 20:44:30|442.96|437.56|442.94|437.54|442.96|437.56|442.93|437.53|17
1626554680000|2021-07-17 20:44:40|442.95|437.55|442.96|437.56|442.96|437.56|442.94|437.54|11
1626554690000|2021-07-17 20:44:50|442.95|437.55|442.95|437.55|442.96|437.56|442.93|437.53|7
1626554700000|2021-07-17 20:45:00|442.94|437.54|442.99|437.59|443.01|437.61|442.94|437.54|14
1626554710000|2021-07-17 20:45:10|442.98|437.58|443|437.6|443.01|437.61|442.98|437.58|18
1626554720000|2021-07-17 20:45:20|443.01|437.61|443.01|437.61|443.01|437.61|443|437.6|5
1626554730000|2021-07-17 20:45:30|443.02|437.62|443.02|437.62|443.03|437.63|443.01|437.61|5
1626554740000|2021-07-17 20:45:40|443.03|437.63|442.82|437.42|443.04|437.64|442.82|437.42|11
1626554750000|2021-07-17 20:45:50|442.81|437.41|442.83|437.43|442.83|437.43|442.81|437.41|7
1626554760000|2021-07-17 20:46:00|442.84|437.44|442.83|437.43|442.85|437.45|442.83|437.43|3
1626554770000|2021-07-17 20:46:10|442.85|437.45|442.94|437.54|442.94|437.54|442.83|437.43|10
1626554780000|2021-07-17 20:46:20|442.93|437.53|442.94|437.54|442.95|437.55|442.9|437.5|16
1626554790000|2021-07-17 20:46:30|442.93|437.53|442.92|437.52|442.94|437.54|442.92|437.52|12
1626554800000|2021-07-17 20:46:40|442.91|437.51|442.93|437.53|442.94|437.54|442.91|437.51|4
1626554810000|2021-07-17 20:46:50|442.92|437.52|442.93|437.53|442.93|437.53|442.92|437.52|2
1626554820000|2021-07-17 20:47:00|442.92|437.52|442.79|437.39|442.92|437.52|442.79|437.39|6
1626554830000|2021-07-17 20:47:10|442.73|437.33|442.85|437.45|442.85|437.45|442.73|437.33|13
1626554840000|2021-07-17 20:47:20|442.84|437.44|442.84|437.44|442.86|437.46|442.83|437.43|13
1626554850000|2021-07-17 20:47:30|442.83|437.43|442.73|437.33|442.83|437.43|442.73|437.33|6
1626554860000|2021-07-17 20:47:40|442.74|437.34|442.73|437.33|442.74|437.34|442.73|437.33|8
1626554870000|2021-07-17 20:47:50|442.74|437.34|442.73|437.33|442.74|437.34|442.73|437.33|2
1626554880000|2021-07-17 20:48:00|442.74|437.34|442.72|437.32|442.75|437.35|442.72|437.32|5
1626554890000|2021-07-17 20:48:10|442.74|437.34|442.72|437.32|442.74|437.34|442.72|437.32|2
1626554900000|2021-07-17 20:48:20|442.73|437.33|442.74|437.34|442.75|437.35|442.72|437.32|6
1626554910000|2021-07-17 20:48:30|442.75|437.35|442.74|437.34|442.76|437.36|442.74|437.34|10
1626554920000|2021-07-17 20:48:40|442.75|437.35|442.77|437.37|442.77|437.37|442.75|437.35|5
1626554930000|2021-07-17 20:48:50|442.78|437.38|442.76|437.36|442.78|437.38|442.76|437.36|7
1626554940000|2021-07-17 20:49:00|442.74|437.34|442.85|437.45|442.85|437.45|442.7|437.3|14
1626554950000|2021-07-17 20:49:10|442.86|437.46|442.87|437.47|442.88|437.48|442.86|437.46|5
1626554960000|2021-07-17 20:49:20|442.85|437.45|442.78|437.38|442.85|437.45|442.77|437.37|15
1626554970000|2021-07-17 20:49:30|442.79|437.39|442.74|437.34|442.8|437.4|442.74|437.34|10
1626554990000|2021-07-17 20:49:50|442.76|437.36|442.76|437.36|442.77|437.37|442.74|437.34|10
1626555000000|2021-07-17 20:50:00|442.78|437.38|442.94|437.54|442.95|437.55|442.78|437.38|18
1626555010000|2021-07-17 20:50:10|442.96|437.56|442.95|437.55|442.97|437.57|442.94|437.54|12
1626555030000|2021-07-17 20:50:30|442.94|437.54|442.96|437.56|442.96|437.56|442.94|437.54|3
1626555040000|2021-07-17 20:50:40|442.98|437.58|442.98|437.58|442.98|437.58|442.97|437.57|3
1626555050000|2021-07-17 20:50:50|442.99|437.59|442.98|437.58|442.99|437.59|442.98|437.58|6
1626555060000|2021-07-17 20:51:00|442.99|437.59|442.97|437.57|442.99|437.59|442.97|437.57|3
1626555070000|2021-07-17 20:51:10|443.01|437.61|443.05|437.65|443.06|437.66|443.01|437.61|7
1626555080000|2021-07-17 20:51:20|443.06|437.66|443.13|437.73|443.15|437.75|443.06|437.66|8
1626555090000|2021-07-17 20:51:30|443.14|437.74|443.13|437.73|443.15|437.75|443.12|437.72|15
1626555100000|2021-07-17 20:51:40|443.14|437.74|443.14|437.74|443.16|437.76|443.13|437.73|16
1626555110000|2021-07-17 20:51:50|443.15|437.75|443.17|437.77|443.18|437.78|443.15|437.75|5
1626555120000|2021-07-17 20:52:00|443.15|437.75|443.25|437.85|443.25|437.85|443.15|437.75|9
1626555130000|2021-07-17 20:52:10|443.29|437.89|443.29|437.89|443.3|437.9|443.26|437.86|8
1626555140000|2021-07-17 20:52:20|443.27|437.87|443.26|437.86|443.29|437.89|443.26|437.86|6
1626555170000|2021-07-17 20:52:50|443.28|437.88|443.26|437.86|443.28|437.88|443.26|437.86|2
1626555180000|2021-07-17 20:53:00|443.24|437.84|443.08|437.68|443.24|437.84|443.07|437.67|17
1626555190000|2021-07-17 20:53:10|443.07|437.67|443.12|437.72|443.12|437.72|443.07|437.67|8
1626555200000|2021-07-17 20:53:20|443.08|437.68|443.08|437.68|443.11|437.71|443.08|437.68|4
1626555210000|2021-07-17 20:53:30|443.1|437.7|443.1|437.7|443.15|437.75|443.08|437.68|11
1626555220000|2021-07-17 20:53:40|443.11|437.71|443.11|437.71|443.11|437.71|443.11|437.71|1
1626555230000|2021-07-17 20:53:50|443.1|437.7|443.09|437.69|443.11|437.71|443.09|437.69|4
1626555240000|2021-07-17 20:54:00|443.11|437.71|443.12|437.72|443.12|437.72|443.11|437.71|4
1626555250000|2021-07-17 20:54:10|443.11|437.71|443.13|437.73|443.14|437.74|443.09|437.69|12
1626555260000|2021-07-17 20:54:20|443.11|437.71|443.1|437.7|443.12|437.72|443.1|437.7|6
1626555270000|2021-07-17 20:54:30|443.11|437.71|443.1|437.7|443.15|437.75|443.1|437.7|10
1626555280000|2021-07-17 20:54:40|443.09|437.69|443.11|437.71|443.12|437.72|443.09|437.69|12
1626555290000|2021-07-17 20:54:50|443.14|437.74|443.1|437.7|443.14|437.74|443.1|437.7|2
1626555300000|2021-07-17 20:55:00|443.11|437.71|443.1|437.7|443.12|437.72|443.09|437.69|10
1626555320000|2021-07-17 20:55:20|443.12|437.72|443.09|437.69|443.12|437.72|443.09|437.69|5
1626555340000|2021-07-17 20:55:40|443.08|437.68|442.95|437.55|443.09|437.69|442.95|437.55|15
1626555350000|2021-07-17 20:55:50|442.94|437.54|442.87|437.47|442.94|437.54|442.85|437.45|12
1626555360000|2021-07-17 20:56:00|442.88|437.48|442.88|437.48|442.88|437.48|442.87|437.47|7
1626555370000|2021-07-17 20:56:10|442.87|437.47|442.87|437.47|442.88|437.48|442.87|437.47|7
1626555380000|2021-07-17 20:56:20|442.88|437.48|442.85|437.45|442.88|437.48|442.85|437.45|6
1626555390000|2021-07-17 20:56:30|442.86|437.46|442.68|437.28|442.86|437.46|442.68|437.28|6
1626555400000|2021-07-17 20:56:40|442.69|437.29|442.69|437.29|442.72|437.32|442.68|437.28|11
1626555410000|2021-07-17 20:56:50|442.71|437.31|442.69|437.29|442.71|437.31|442.67|437.27|10
1626555420000|2021-07-17 20:57:00|442.67|437.27|442.67|437.27|442.67|437.27|442.65|437.25|3
1626555430000|2021-07-17 20:57:10|442.66|437.26|442.67|437.27|442.67|437.27|442.65|437.25|6
1626555450000|2021-07-17 20:57:30|442.66|437.26|442.53|437.13|442.67|437.27|442.53|437.13|11
1626555460000|2021-07-17 20:57:40|442.52|437.12|442.51|437.11|442.52|437.12|442.48|437.08|10
1626555470000|2021-07-17 20:57:50|442.5|437.1|442.6|437.2|442.63|437.23|442.5|437.1|19
1626555480000|2021-07-17 20:58:00|442.61|437.21|442.6|437.2|442.61|437.21|442.57|437.17|8
1626555490000|2021-07-17 20:58:10|442.58|437.18|442.58|437.18|442.58|437.18|442.54|437.14|11
1626555500000|2021-07-17 20:58:20|442.59|437.19|442.73|437.33|442.73|437.33|442.59|437.19|8
1626555510000|2021-07-17 20:58:30|442.69|437.29|442.48|437.08|442.69|437.29|442.45|437.05|12
1626555520000|2021-07-17 20:58:40|442.47|437.07|442.51|437.11|442.51|437.11|442.47|437.07|3
1626555530000|2021-07-17 20:58:50|442.49|437.09|442.5|437.1|442.5|437.1|442.47|437.07|9
1626555540000|2021-07-17 20:59:00|442.49|437.09|442.38|436.98|442.5|437.1|442.37|436.97|14
1626555550000|2021-07-17 20:59:10|442.35|436.95|442.38|436.98|442.38|436.98|442.35|436.95|6
1626555560000|2021-07-17 20:59:20|442.32|436.92|442.35|436.95|442.36|436.96|442.32|436.92|10
1626555570000|2021-07-17 20:59:30|442.34|436.94|442.28|436.88|442.35|436.95|442.26|436.86|10
1626555580000|2021-07-17 20:59:40|442.3|436.9|442.27|436.87|442.3|436.9|442.26|436.86|9
1626555590000|2021-07-17 20:59:50|442.28|436.88|442.29|436.89|442.29|436.89|442.26|436.86|7
1626555600000|2021-07-17 21:00:00|442.28|436.88|442.44|437.04|442.44|437.04|442.28|436.88|13
1626555610000|2021-07-17 21:00:10|442.45|437.05|442.51|437.11|442.51|437.11|442.44|437.04|16
1626555620000|2021-07-17 21:00:20|442.52|437.12|442.55|437.15|442.55|437.15|442.52|437.12|4
1626555630000|2021-07-17 21:00:30|442.54|437.14|442.54|437.14|442.56|437.16|442.51|437.11|14
1626555640000|2021-07-17 21:00:40|442.53|437.13|442.55|437.15|442.56|437.16|442.53|437.13|5
1626555650000|2021-07-17 21:00:50|442.53|437.13|442.45|437.05|442.54|437.14|442.45|437.05|12
1626555660000|2021-07-17 21:01:00|442.43|437.03|442.34|436.94|442.43|437.03|442.34|436.94|7
1626555670000|2021-07-17 21:01:10|442.33|436.93|442.26|436.86|442.33|436.93|442.25|436.85|10
1626555680000|2021-07-17 21:01:20|442.25|436.85|441.94|436.54|442.27|436.87|441.92|436.52|19
1626555690000|2021-07-17 21:01:30|441.95|436.55|441.92|436.52|441.98|436.58|441.79|436.39|22
1626555700000|2021-07-17 21:01:40|441.94|436.54|441.82|436.42|441.95|436.55|441.82|436.42|14
1626555710000|2021-07-17 21:01:50|441.81|436.41|441.79|436.39|441.82|436.42|441.65|436.25|17
1626555720000|2021-07-17 21:02:00|441.8|436.4|441.75|436.35|441.83|436.43|441.72|436.32|11
1626555730000|2021-07-17 21:02:10|441.74|436.34|441.77|436.37|441.79|436.39|441.74|436.34|11
1626555740000|2021-07-17 21:02:20|441.78|436.38|441.79|436.39|441.8|436.4|441.76|436.36|12
1626555750000|2021-07-17 21:02:30|441.78|436.38|441.8|436.4|441.8|436.4|441.75|436.35|13
1626555760000|2021-07-17 21:02:40|441.78|436.38|441.79|436.39|441.8|436.4|441.77|436.37|10
1626555770000|2021-07-17 21:02:50|441.81|436.41|441.88|436.48|441.89|436.49|441.81|436.41|15
1626555780000|2021-07-17 21:03:00|441.87|436.47|441.64|436.24|441.87|436.47|441.64|436.24|9
1626555790000|2021-07-17 21:03:10|441.63|436.23|441.7|436.3|441.7|436.3|441.63|436.23|14
1626555800000|2021-07-17 21:03:20|441.69|436.29|441.68|436.28|441.7|436.3|441.67|436.27|8
1626555810000|2021-07-17 21:03:30|441.69|436.29|441.73|436.33|441.73|436.33|441.69|436.29|10
1626555820000|2021-07-17 21:03:40|441.72|436.32|441.74|436.34|441.75|436.35|441.71|436.31|6
1626555830000|2021-07-17 21:03:50|441.73|436.33|441.73|436.33|441.74|436.34|441.73|436.33|3
1626555840000|2021-07-17 21:04:00|441.72|436.32|441.72|436.32|441.72|436.32|441.71|436.31|3
1626555850000|2021-07-17 21:04:10|441.73|436.33|441.84|436.44|441.84|436.44|441.73|436.33|11
1626555860000|2021-07-17 21:04:20|441.85|436.45|441.85|436.45|441.86|436.46|441.83|436.43|9
1626555870000|2021-07-17 21:04:30|441.84|436.44|441.85|436.45|441.85|436.45|441.84|436.44|4
1626555880000|2021-07-17 21:04:40|441.84|436.44|441.76|436.36|441.84|436.44|441.76|436.36|3
1626555890000|2021-07-17 21:04:50|441.75|436.35|441.77|436.37|441.77|436.37|441.75|436.35|3
1626555900000|2021-07-17 21:05:00|441.76|436.36|441.76|436.36|441.76|436.36|441.76|436.36|1
1626555910000|2021-07-17 21:05:10|441.75|436.35|441.69|436.29|441.75|436.35|441.65|436.25|12
1626555920000|2021-07-17 21:05:20|441.7|436.3|441.73|436.33|441.74|436.34|441.69|436.29|13
1626555930000|2021-07-17 21:05:30|441.74|436.34|441.9|436.5|441.9|436.5|441.74|436.34|24
1626555940000|2021-07-17 21:05:40|441.89|436.49|441.89|436.49|441.89|436.49|441.88|436.48|5
1626555950000|2021-07-17 21:05:50|441.9|436.5|441.94|436.54|441.94|436.54|441.9|436.5|6
1626555960000|2021-07-17 21:06:00|441.95|436.55|442.04|436.64|442.05|436.65|441.95|436.55|8
1626555970000|2021-07-17 21:06:10|442.05|436.65|442.06|436.66|442.06|436.66|442.05|436.65|2
1626555980000|2021-07-17 21:06:20|442.07|436.67|442.18|436.78|442.19|436.79|442.07|436.67|13
1626555990000|2021-07-17 21:06:30|442.19|436.79|442.2|436.8|442.2|436.8|442.19|436.79|2
1626556000000|2021-07-17 21:06:40|442.21|436.81|442.27|436.87|442.28|436.88|442.21|436.81|7
1626556010000|2021-07-17 21:06:50|442.28|436.88|442.27|436.87|442.29|436.89|442.26|436.86|13
1626556020000|2021-07-17 21:07:00|442.26|436.86|442.1|436.7|442.26|436.86|442.1|436.7|11
1626556030000|2021-07-17 21:07:10|442.12|436.72|442.12|436.72|442.12|436.72|442.09|436.69|10
1626556040000|2021-07-17 21:07:20|442.13|436.73|442.24|436.84|442.24|436.84|442.13|436.73|15
1626556050000|2021-07-17 21:07:30|442.25|436.85|442.24|436.84|442.26|436.86|442.23|436.83|13
1626556060000|2021-07-17 21:07:40|442.25|436.85|442.24|436.84|442.25|436.85|442.24|436.84|6
1626556070000|2021-07-17 21:07:50|442.26|436.86|442.31|436.91|442.32|436.92|442.26|436.86|13
1626556080000|2021-07-17 21:08:00|442.3|436.9|442.3|436.9|442.32|436.92|442.3|436.9|7
1626556090000|2021-07-17 21:08:10|442.32|436.92|442.3|436.9|442.32|436.92|442.27|436.87|9
1626556100000|2021-07-17 21:08:20|442.29|436.89|442.28|436.88|442.3|436.9|442.28|436.88|10
1626556110000|2021-07-17 21:08:30|442.29|436.89|442.32|436.92|442.32|436.92|442.29|436.89|5
1626556120000|2021-07-17 21:08:40|442.33|436.93|442.32|436.92|442.33|436.93|442.29|436.89|8
1626556130000|2021-07-17 21:08:50|442.33|436.93|442.07|436.67|442.33|436.93|442.07|436.67|16
1626556140000|2021-07-17 21:09:00|442.03|436.63|441.89|436.49|442.03|436.63|441.89|436.49|14
1626556150000|2021-07-17 21:09:10|441.9|436.5|441.9|436.5|441.9|436.5|441.9|436.5|1
1626556160000|2021-07-17 21:09:20|441.89|436.49|441.95|436.55|441.95|436.55|441.89|436.49|6
1626556170000|2021-07-17 21:09:30|441.96|436.56|441.98|436.58|441.98|436.58|441.96|436.56|8
1626556180000|2021-07-17 21:09:40|442.01|436.61|442.02|436.62|442.02|436.62|442.01|436.61|4
1626556200000|2021-07-17 21:10:00|442.03|436.63|442.11|436.71|442.13|436.73|442.03|436.63|9
1626556210000|2021-07-17 21:10:10|442.13|436.73|442.14|436.74|442.15|436.75|442.13|436.73|8
1626556220000|2021-07-17 21:10:20|442.13|436.73|442.2|436.8|442.2|436.8|442.13|436.73|3
1626556230000|2021-07-17 21:10:30|442.21|436.81|442.19|436.79|442.21|436.81|442.19|436.79|3
1626556240000|2021-07-17 21:10:40|442.21|436.81|442.22|436.82|442.22|436.82|442.19|436.79|3
1626556270000|2021-07-17 21:11:10|442.23|436.83|442.23|436.83|442.23|436.83|442.22|436.82|5
1626556280000|2021-07-17 21:11:20|442.27|436.87|442.37|436.97|442.37|436.97|442.25|436.85|21
1626556290000|2021-07-17 21:11:30|442.38|436.98|442.6|437.2|442.61|437.21|442.38|436.98|15
1626556300000|2021-07-17 21:11:40|442.61|437.21|442.61|437.21|442.64|437.24|442.61|437.21|14
1626556310000|2021-07-17 21:11:50|442.62|437.22|442.6|437.2|442.66|437.26|442.6|437.2|10
1626556320000|2021-07-17 21:12:00|442.59|437.19|442.59|437.19|442.62|437.22|442.55|437.15|9
1626556330000|2021-07-17 21:12:10|442.6|437.2|442.56|437.16|442.6|437.2|442.54|437.14|7
1626556340000|2021-07-17 21:12:20|442.55|437.15|442.56|437.16|442.56|437.16|442.55|437.15|2
1626556360000|2021-07-17 21:12:40|442.57|437.17|442.58|437.18|442.58|437.18|442.57|437.17|2
1626556390000|2021-07-17 21:13:10|442.6|437.2|442.62|437.22|442.63|437.23|442.6|437.2|5
1626556400000|2021-07-17 21:13:20|442.63|437.23|442.74|437.34|442.74|437.34|442.63|437.23|10
1626556410000|2021-07-17 21:13:30|442.73|437.33|442.74|437.34|442.74|437.34|442.72|437.32|7
1626556420000|2021-07-17 21:13:40|442.73|437.33|442.78|437.38|442.78|437.38|442.73|437.33|12
1626556430000|2021-07-17 21:13:50|442.77|437.37|442.85|437.45|442.9|437.5|442.77|437.37|14
1626556440000|2021-07-17 21:14:00|442.83|437.43|442.8|437.4|442.84|437.44|442.74|437.34|20
1626556450000|2021-07-17 21:14:10|442.79|437.39|442.7|437.3|442.8|437.4|442.7|437.3|6
1626556460000|2021-07-17 21:14:20|442.71|437.31|442.69|437.29|442.72|437.32|442.69|437.29|5
1626556470000|2021-07-17 21:14:30|442.7|437.3|442.7|437.3|442.7|437.3|442.69|437.29|3
1626556480000|2021-07-17 21:14:40|442.69|437.29|442.69|437.29|442.7|437.3|442.68|437.28|13
1626556490000|2021-07-17 21:14:50|442.7|437.3|442.69|437.29|442.7|437.3|442.68|437.28|9
1626556500000|2021-07-17 21:15:00|442.71|437.31|442.7|437.3|442.72|437.32|442.68|437.28|14
1626556510000|2021-07-17 21:15:10|442.71|437.31|442.71|437.31|442.74|437.34|442.69|437.29|9
1626556520000|2021-07-17 21:15:20|442.69|437.29|442.72|437.32|442.72|437.32|442.69|437.29|3
1626556530000|2021-07-17 21:15:30|442.73|437.33|442.78|437.38|442.78|437.38|442.72|437.32|16
1626556540000|2021-07-17 21:15:40|442.77|437.37|442.78|437.38|442.78|437.38|442.76|437.36|9
1626556550000|2021-07-17 21:15:50|442.76|437.36|442.8|437.4|442.8|437.4|442.76|437.36|15
1626556560000|2021-07-17 21:16:00|442.81|437.41|442.81|437.41|442.81|437.41|442.81|437.41|1
1626556570000|2021-07-17 21:16:10|442.82|437.42|442.79|437.39|442.82|437.42|442.79|437.39|8
1626556580000|2021-07-17 21:16:20|442.8|437.4|442.87|437.47|442.88|437.48|442.8|437.4|14
1626556590000|2021-07-17 21:16:30|442.85|437.45|442.88|437.48|442.88|437.48|442.85|437.45|6
1626556610000|2021-07-17 21:16:50|442.89|437.49|443.09|437.69|443.09|437.69|442.89|437.49|15
1626556620000|2021-07-17 21:17:00|443.07|437.67|443.07|437.67|443.09|437.69|443.06|437.66|11
1626556630000|2021-07-17 21:17:10|443.06|437.66|443.09|437.69|443.09|437.69|443.05|437.65|11
1626556640000|2021-07-17 21:17:20|443.07|437.67|443.11|437.71|443.11|437.71|443.07|437.67|10
1626556650000|2021-07-17 21:17:30|443.08|437.68|443.11|437.71|443.12|437.72|443.08|437.68|11
1626556660000|2021-07-17 21:17:40|443.1|437.7|443.19|437.79|443.2|437.8|443.09|437.69|7
1626556670000|2021-07-17 21:17:50|443.2|437.8|443.24|437.84|443.25|437.85|443.2|437.8|7
1626556680000|2021-07-17 21:18:00|443.25|437.85|443.26|437.86|443.26|437.86|443.25|437.85|6
1626556690000|2021-07-17 21:18:10|443.25|437.85|443.26|437.86|443.26|437.86|443.25|437.85|2
1626556700000|2021-07-17 21:18:20|443.24|437.84|443.26|437.86|443.26|437.86|443.24|437.84|6
1626556710000|2021-07-17 21:18:30|443.27|437.87|443.27|437.87|443.27|437.87|443.27|437.87|1
1626556720000|2021-07-17 21:18:40|443.25|437.85|443.12|437.72|443.25|437.85|443.11|437.71|9
1626556730000|2021-07-17 21:18:50|443.13|437.73|443.14|437.74|443.14|437.74|443.12|437.72|8
1626556740000|2021-07-17 21:19:00|443.12|437.72|443.11|437.71|443.13|437.73|443.11|437.71|3
1626556750000|2021-07-17 21:19:10|443.12|437.72|443.14|437.74|443.15|437.75|443.12|437.72|5
1626556760000|2021-07-17 21:19:20|443.15|437.75|443.17|437.77|443.17|437.77|443.15|437.75|3
1626556770000|2021-07-17 21:19:30|443.16|437.76|443.18|437.78|443.18|437.78|443.16|437.76|5
1626556780000|2021-07-17 21:19:40|443.16|437.76|442.92|437.52|443.17|437.77|442.92|437.52|12
1626556790000|2021-07-17 21:19:50|442.94|437.54|443.15|437.75|443.15|437.75|442.91|437.51|18
1626556800000|2021-07-17 21:20:00|443.16|437.76|443.17|437.77|443.2|437.8|443.13|437.73|13
1626556810000|2021-07-17 21:20:10|443.18|437.78|443.26|437.86|443.26|437.86|443.18|437.78|7
1626556820000|2021-07-17 21:20:20|443.27|437.87|443.27|437.87|443.28|437.88|443.27|437.87|3
1626556830000|2021-07-17 21:20:30|443.28|437.88|443.3|437.9|443.32|437.92|443.27|437.87|13
1626556840000|2021-07-17 21:20:40|443.31|437.91|443.32|437.92|443.32|437.92|443.31|437.91|2
1626556850000|2021-07-17 21:20:50|443.38|437.98|443.38|437.98|443.39|437.99|443.38|437.98|3
1626556860000|2021-07-17 21:21:00|443.37|437.97|443.37|437.97|443.37|437.97|443.37|437.97|1
1626556870000|2021-07-17 21:21:10|443.38|437.98|443.37|437.97|443.38|437.98|443.37|437.97|2
1626556880000|2021-07-17 21:21:20|443.36|437.96|443.36|437.96|443.36|437.96|443.36|437.96|1
1626556890000|2021-07-17 21:21:30|443.37|437.97|443.36|437.96|443.37|437.97|443.36|437.96|6
1626556900000|2021-07-17 21:21:40|443.37|437.97|443.37|437.97|443.37|437.97|443.37|437.97|1
1626556910000|2021-07-17 21:21:50|443.38|437.98|443.55|438.15|443.55|438.15|443.38|437.98|16
1626556930000|2021-07-17 21:22:10|443.56|438.16|443.57|438.17|443.57|438.17|443.56|438.16|10
1626556940000|2021-07-17 21:22:20|443.56|438.16|443.55|438.15|443.57|438.17|443.54|438.14|8
1626556950000|2021-07-17 21:22:30|443.54|438.14|443.54|438.14|443.54|438.14|443.54|438.14|1
1626556960000|2021-07-17 21:22:40|443.5|438.1|443.5|438.1|443.5|438.1|443.5|438.1|1
1626556970000|2021-07-17 21:22:50|443.48|438.08|443.48|438.08|443.49|438.09|443.47|438.07|6
1626556980000|2021-07-17 21:23:00|443.5|438.1|443.48|438.08|443.5|438.1|443.48|438.08|4
1626556990000|2021-07-17 21:23:10|443.49|438.09|443.48|438.08|443.5|438.1|443.48|438.08|5
1626557000000|2021-07-17 21:23:20|443.49|438.09|443.48|438.08|443.5|438.1|443.47|438.07|5
1626557010000|2021-07-17 21:23:30|443.49|438.09|443.49|438.09|443.49|438.09|443.48|438.08|5
1626557020000|2021-07-17 21:23:40|443.47|438.07|443.51|438.11|443.51|438.11|443.47|438.07|3
1626557030000|2021-07-17 21:23:50|443.52|438.12|443.53|438.13|443.53|438.13|443.52|438.12|2
1626557040000|2021-07-17 21:24:00|443.52|438.12|443.52|438.12|443.53|438.13|443.52|438.12|3
1626557060000|2021-07-17 21:24:20|443.53|438.13|443.55|438.15|443.55|438.15|443.53|438.13|4
1626557070000|2021-07-17 21:24:30|443.54|438.14|443.56|438.16|443.56|438.16|443.53|438.13|7
1626557080000|2021-07-17 21:24:40|443.58|438.18|443.57|438.17|443.59|438.19|443.57|438.17|4
1626557090000|2021-07-17 21:24:50|443.56|438.16|443.56|438.16|443.56|438.16|443.56|438.16|1
1626557100000|2021-07-17 21:25:00|443.55|438.15|443.56|438.16|443.56|438.16|443.55|438.15|8
1626557110000|2021-07-17 21:25:10|443.57|438.17|443.73|438.33|443.73|438.33|443.57|438.17|9
1626557130000|2021-07-17 21:25:30|443.74|438.34|443.73|438.33|443.74|438.34|443.73|438.33|2
1626557140000|2021-07-17 21:25:40|443.71|438.31|443.73|438.33|443.73|438.33|443.71|438.31|9
1626557150000|2021-07-17 21:25:50|443.72|438.32|443.72|438.32|443.72|438.32|443.71|438.31|3
1626557160000|2021-07-17 21:26:00|443.7|438.3|443.69|438.29|443.71|438.31|443.69|438.29|4
1626557170000|2021-07-17 21:26:10|443.68|438.28|443.7|438.3|443.7|438.3|443.68|438.28|3
1626557180000|2021-07-17 21:26:20|443.69|438.29|443.7|438.3|443.7|438.3|443.69|438.29|2
1626557190000|2021-07-17 21:26:30|443.71|438.31|443.71|438.31|443.71|438.31|443.7|438.3|5
1626557200000|2021-07-17 21:26:40|443.7|438.3|443.69|438.29|443.71|438.31|443.69|438.29|7
1626557210000|2021-07-17 21:26:50|443.7|438.3|443.69|438.29|443.7|438.3|443.69|438.29|2
1626557220000|2021-07-17 21:27:00|443.7|438.3|443.75|438.35|443.75|438.35|443.7|438.3|7
1626557230000|2021-07-17 21:27:10|443.76|438.36|443.77|438.37|443.78|438.38|443.76|438.36|5
1626557240000|2021-07-17 21:27:20|443.78|438.38|443.88|438.48|443.88|438.48|443.78|438.38|5
1626557250000|2021-07-17 21:27:30|443.89|438.49|443.91|438.51|443.94|438.54|443.88|438.48|13
1626557260000|2021-07-17 21:27:40|443.9|438.5|443.91|438.51|443.91|438.51|443.9|438.5|2
1626557280000|2021-07-17 21:28:00|443.9|438.5|443.82|438.42|443.9|438.5|443.8|438.4|8
1626557290000|2021-07-17 21:28:10|443.8|438.4|443.78|438.38|443.82|438.42|443.77|438.37|11
1626557300000|2021-07-17 21:28:20|443.77|438.37|443.66|438.26|443.77|438.37|443.65|438.25|8
1626557310000|2021-07-17 21:28:30|443.67|438.27|443.68|438.28|443.68|438.28|443.67|438.27|2
1626557320000|2021-07-17 21:28:40|443.67|438.27|443.63|438.23|443.68|438.28|443.63|438.23|5
1626557340000|2021-07-17 21:29:00|443.62|438.22|443.63|438.23|443.63|438.23|443.62|438.22|2
1626557350000|2021-07-17 21:29:10|443.64|438.24|443.66|438.26|443.66|438.26|443.63|438.23|5
1626557360000|2021-07-17 21:29:20|443.65|438.25|443.6|438.2|443.65|438.25|443.6|438.2|2
1626557370000|2021-07-17 21:29:30|443.61|438.21|443.54|438.14|443.61|438.21|443.54|438.14|3
1626557380000|2021-07-17 21:29:40|443.53|438.13|443.51|438.11|443.54|438.14|443.51|438.11|4
1626557390000|2021-07-17 21:29:50|443.48|438.08|443.44|438.04|443.48|438.08|443.44|438.04|2
1626557400000|2021-07-17 21:30:00|443.43|438.03|443.4|438|443.43|438.03|443.4|438|3
1626557410000|2021-07-17 21:30:10|443.41|438.01|443.41|438.01|443.41|438.01|443.4|438|3
1626557420000|2021-07-17 21:30:20|443.37|437.97|443.38|437.98|443.38|437.98|443.37|437.97|2
1626557430000|2021-07-17 21:30:30|443.37|437.97|443.38|437.98|443.38|437.98|443.37|437.97|6
1626557440000|2021-07-17 21:30:40|443.39|437.99|443.39|437.99|443.39|437.99|443.38|437.98|9
1626557450000|2021-07-17 21:30:50|443.38|437.98|443.39|437.99|443.39|437.99|443.38|437.98|6
1626557470000|2021-07-17 21:31:10|443.37|437.97|443.38|437.98|443.38|437.98|443.37|437.97|2
1626557490000|2021-07-17 21:31:30|443.37|437.97|443.37|437.97|443.39|437.99|443.37|437.97|4
1626557500000|2021-07-17 21:31:40|443.36|437.96|443.39|437.99|443.39|437.99|443.36|437.96|6
1626557510000|2021-07-17 21:31:50|443.38|437.98|443.38|437.98|443.38|437.98|443.37|437.97|3
1626557520000|2021-07-17 21:32:00|443.37|437.97|443.37|437.97|443.37|437.97|443.37|437.97|1
1626557530000|2021-07-17 21:32:10|443.39|437.99|443.37|437.97|443.39|437.99|443.36|437.96|3
1626557540000|2021-07-17 21:32:20|443.38|437.98|443.38|437.98|443.38|437.98|443.38|437.98|1
1626557550000|2021-07-17 21:32:30|443.37|437.97|443.39|437.99|443.39|437.99|443.37|437.97|3
1626557560000|2021-07-17 21:32:40|443.38|437.98|443.37|437.97|443.38|437.98|443.37|437.97|4
1626557570000|2021-07-17 21:32:50|443.38|437.98|443.37|437.97|443.38|437.98|443.37|437.97|2
1626557580000|2021-07-17 21:33:00|443.38|437.98|443.38|437.98|443.38|437.98|443.37|437.97|3
1626557590000|2021-07-17 21:33:10|443.37|437.97|443.38|437.98|443.39|437.99|443.37|437.97|6
1626557600000|2021-07-17 21:33:20|443.39|437.99|443.48|438.08|443.49|438.09|443.39|437.99|7
1626557610000|2021-07-17 21:33:30|443.49|438.09|443.5|438.1|443.5|438.1|443.48|438.08|4
1626557620000|2021-07-17 21:33:40|443.52|438.12|443.53|438.13|443.53|438.13|443.52|438.12|4
1626557630000|2021-07-17 21:33:50|443.54|438.14|443.54|438.14|443.54|438.14|443.54|438.14|1
1626557640000|2021-07-17 21:34:00|443.55|438.15|443.56|438.16|443.56|438.16|443.54|438.14|8
1626557650000|2021-07-17 21:34:10|443.61|438.21|443.63|438.23|443.63|438.23|443.6|438.2|5
1626557660000|2021-07-17 21:34:20|443.59|438.19|443.51|438.11|443.62|438.22|443.5|438.1|10
1626557670000|2021-07-17 21:34:30|443.5|438.1|443.49|438.09|443.5|438.1|443.49|438.09|2
1626557690000|2021-07-17 21:34:50|443.48|438.08|443.48|438.08|443.51|438.11|443.48|438.08|4
1626557700000|2021-07-17 21:35:00|443.49|438.09|443.46|438.06|443.49|438.09|443.46|438.06|2
1626557710000|2021-07-17 21:35:10|443.45|438.05|443.45|438.05|443.45|438.05|443.44|438.04|3
1626557720000|2021-07-17 21:35:20|443.44|438.04|443.43|438.03|443.44|438.04|443.4|438|4
1626557730000|2021-07-17 21:35:30|443.42|438.02|443.4|438|443.42|438.02|443.4|438|2
1626557750000|2021-07-17 21:35:50|443.41|438.01|443.41|438.01|443.41|438.01|443.41|438.01|1
1626557760000|2021-07-17 21:36:00|443.4|438|443.4|438|443.4|438|443.39|437.99|3
1626557770000|2021-07-17 21:36:10|443.39|437.99|443.39|437.99|443.4|438|443.39|437.99|3
1626557790000|2021-07-17 21:36:30|443.4|438|443.39|437.99|443.4|438|443.39|437.99|4
1626557800000|2021-07-17 21:36:40|443.4|438|443.4|438|443.4|438|443.37|437.97|8
1626557810000|2021-07-17 21:36:50|443.38|437.98|443.38|437.98|443.4|438|443.37|437.97|6
1626557820000|2021-07-17 21:37:00|443.39|437.99|443.38|437.98|443.4|438|443.38|437.98|4
1626557830000|2021-07-17 21:37:10|443.4|438|443.38|437.98|443.4|438|443.38|437.98|4
1626557840000|2021-07-17 21:37:20|443.4|438|443.48|438.08|443.51|438.11|443.4|438|8
1626557850000|2021-07-17 21:37:30|443.49|438.09|443.56|438.16|443.57|438.17|443.49|438.09|12
1626557870000|2021-07-17 21:37:50|443.57|438.17|443.56|438.16|443.57|438.17|443.56|438.16|2
1626557890000|2021-07-17 21:38:10|443.55|438.15|443.54|438.14|443.55|438.15|443.54|438.14|6
1626557900000|2021-07-17 21:38:20|443.55|438.15|443.62|438.22|443.62|438.22|443.55|438.15|13
1626557910000|2021-07-17 21:38:30|443.61|438.21|443.6|438.2|443.61|438.21|443.6|438.2|2
1626557930000|2021-07-17 21:38:50|443.59|438.19|443.63|438.23|443.63|438.23|443.59|438.19|4
1626557940000|2021-07-17 21:39:00|443.64|438.24|443.61|438.21|443.64|438.24|443.59|438.19|7
1626557950000|2021-07-17 21:39:10|443.62|438.22|443.66|438.26|443.67|438.27|443.62|438.22|11
1626557960000|2021-07-17 21:39:20|443.65|438.25|443.65|438.25|443.65|438.25|443.65|438.25|1
1626557970000|2021-07-17 21:39:30|443.66|438.26|443.65|438.25|443.66|438.26|443.64|438.24|5
1626557980000|2021-07-17 21:39:40|443.64|438.24|443.65|438.25|443.66|438.26|443.63|438.23|5
1626558000000|2021-07-17 21:40:00|443.66|438.26|443.64|438.24|443.66|438.26|443.64|438.24|5
1626558010000|2021-07-17 21:40:10|443.65|438.25|443.64|438.24|443.65|438.25|443.64|438.24|2
1626558020000|2021-07-17 21:40:20|443.65|438.25|443.65|438.25|443.65|438.25|443.65|438.25|1
1626558030000|2021-07-17 21:40:30|443.64|438.24|443.64|438.24|443.64|438.24|443.64|438.24|1
1626558040000|2021-07-17 21:40:40|443.65|438.25|443.65|438.25|443.67|438.27|443.65|438.25|4
1626558050000|2021-07-17 21:40:50|443.64|438.24|443.64|438.24|443.64|438.24|443.64|438.24|1
1626558060000|2021-07-17 21:41:00|443.66|438.26|443.64|438.24|443.66|438.26|443.64|438.24|3
1626558070000|2021-07-17 21:41:10|443.65|438.25|443.64|438.24|443.66|438.26|443.63|438.23|14
1626558080000|2021-07-17 21:41:20|443.65|438.25|443.64|438.24|443.65|438.25|443.64|438.24|4
1626558090000|2021-07-17 21:41:30|443.65|438.25|443.63|438.23|443.65|438.25|443.63|438.23|4
1626558110000|2021-07-17 21:41:50|443.65|438.25|443.66|438.26|443.66|438.26|443.64|438.24|6
1626558120000|2021-07-17 21:42:00|443.67|438.27|443.66|438.26|443.68|438.28|443.65|438.25|8
1626558130000|2021-07-17 21:42:10|443.67|438.27|443.66|438.26|443.67|438.27|443.66|438.26|2
1626558140000|2021-07-17 21:42:20|443.72|438.32|443.71|438.31|443.72|438.32|443.71|438.31|2
1626558150000|2021-07-17 21:42:30|443.72|438.32|443.72|438.32|443.72|438.32|443.72|438.32|1
1626558170000|2021-07-17 21:42:50|443.7|438.3|443.7|438.3|443.7|438.3|443.7|438.3|1
1626558180000|2021-07-17 21:43:00|443.71|438.31|443.62|438.22|443.72|438.32|443.62|438.22|10
1626558190000|2021-07-17 21:43:10|443.61|438.21|443.4|438|443.61|438.21|443.4|438|15
1626558200000|2021-07-17 21:43:20|443.39|437.99|443.38|437.98|443.39|437.99|443.38|437.98|2
1626558210000|2021-07-17 21:43:30|443.39|437.99|443.39|437.99|443.39|437.99|443.39|437.99|1
1626558220000|2021-07-17 21:43:40|443.38|437.98|443.37|437.97|443.38|437.98|443.37|437.97|4
1626558230000|2021-07-17 21:43:50|443.38|437.98|443.53|438.13|443.54|438.14|443.38|437.98|16
1626558240000|2021-07-17 21:44:00|443.54|438.14|443.47|438.07|443.54|438.14|443.47|438.07|5
1626558260000|2021-07-17 21:44:20|443.44|438.04|443.43|438.03|443.44|438.04|443.43|438.03|2
1626558270000|2021-07-17 21:44:30|443.41|438.01|443.41|438.01|443.42|438.02|443.41|438.01|5
1626558280000|2021-07-17 21:44:40|443.42|438.02|443.42|438.02|443.42|438.02|443.42|438.02|1
1626558290000|2021-07-17 21:44:50|443.43|438.03|443.43|438.03|443.43|438.03|443.43|438.03|1
1626558300000|2021-07-17 21:45:00|443.45|438.05|443.5|438.1|443.5|438.1|443.45|438.05|5
1626558310000|2021-07-17 21:45:10|443.51|438.11|443.6|438.2|443.61|438.21|443.5|438.1|10
1626558320000|2021-07-17 21:45:20|443.64|438.24|443.68|438.28|443.72|438.32|443.64|438.24|15
1626558330000|2021-07-17 21:45:30|443.69|438.29|443.67|438.27|443.69|438.29|443.67|438.27|5
1626558340000|2021-07-17 21:45:40|443.68|438.28|443.69|438.29|443.69|438.29|443.67|438.27|5
1626558350000|2021-07-17 21:45:50|443.67|438.27|443.62|438.22|443.67|438.27|443.62|438.22|3
1626558360000|2021-07-17 21:46:00|443.63|438.23|443.63|438.23|443.63|438.23|443.62|438.22|3
1626558370000|2021-07-17 21:46:10|443.6|438.2|443.64|438.24|443.64|438.24|443.59|438.19|10
1626558380000|2021-07-17 21:46:20|443.63|438.23|443.64|438.24|443.64|438.24|443.63|438.23|2
1626558390000|2021-07-17 21:46:30|443.62|438.22|443.62|438.22|443.64|438.24|443.62|438.22|4
1626558400000|2021-07-17 21:46:40|443.64|438.24|443.62|438.22|443.64|438.24|443.62|438.22|2
1626558410000|2021-07-17 21:46:50|443.64|438.24|443.64|438.24|443.64|438.24|443.64|438.24|1
1626558420000|2021-07-17 21:47:00|443.62|438.22|443.64|438.24|443.64|438.24|443.61|438.21|4
1626558440000|2021-07-17 21:47:20|443.62|438.22|443.62|438.22|443.62|438.22|443.62|438.22|1
1626558460000|2021-07-17 21:47:40|443.61|438.21|443.58|438.18|443.61|438.21|443.58|438.18|3
1626558470000|2021-07-17 21:47:50|443.57|438.17|443.51|438.11|443.57|438.17|443.51|438.11|10
1626558480000|2021-07-17 21:48:00|443.47|438.07|443.44|438.04|443.47|438.07|443.44|438.04|2
1626558490000|2021-07-17 21:48:10|443.41|438.01|443.4|438|443.41|438.01|443.39|437.99|4
1626558500000|2021-07-17 21:48:20|443.39|437.99|443.35|437.95|443.39|437.99|443.35|437.95|2
1626558520000|2021-07-17 21:48:40|443.34|437.94|443.3|437.9|443.35|437.95|443.3|437.9|6
1626558530000|2021-07-17 21:48:50|443.29|437.89|443.27|437.87|443.3|437.9|443.27|437.87|5
1626558540000|2021-07-17 21:49:00|443.26|437.86|443.26|437.86|443.27|437.87|443.26|437.86|3
1626558550000|2021-07-17 21:49:10|443.27|437.87|443.28|437.88|443.28|437.88|443.26|437.86|4
1626558560000|2021-07-17 21:49:20|443.27|437.87|443.27|437.87|443.28|437.88|443.27|437.87|3
1626558570000|2021-07-17 21:49:30|443.28|437.88|443.28|437.88|443.28|437.88|443.27|437.87|3
1626558580000|2021-07-17 21:49:40|443.27|437.87|443.25|437.85|443.28|437.88|443.25|437.85|7
1626558590000|2021-07-17 21:49:50|443.26|437.86|443.26|437.86|443.26|437.86|443.25|437.85|9
1626558600000|2021-07-17 21:50:00|443.25|437.85|443.26|437.86|443.27|437.87|443.25|437.85|4
1626558610000|2021-07-17 21:50:10|443.27|437.87|443.25|437.85|443.27|437.87|443.25|437.85|4
1626558620000|2021-07-17 21:50:20|443.22|437.82|443.21|437.81|443.22|437.82|443.21|437.81|2
1626558630000|2021-07-17 21:50:30|443.2|437.8|443.18|437.78|443.2|437.8|443.18|437.78|5
1626558640000|2021-07-17 21:50:40|443.19|437.79|443.16|437.76|443.19|437.79|443.16|437.76|4
1626558660000|2021-07-17 21:51:00|443.15|437.75|443.15|437.75|443.16|437.76|443.14|437.74|5
1626558670000|2021-07-17 21:51:10|443.14|437.74|443.14|437.74|443.14|437.74|443.14|437.74|1
1626558680000|2021-07-17 21:51:20|443.12|437.72|443.09|437.69|443.13|437.73|443.09|437.69|14
1626558700000|2021-07-17 21:51:40|443.08|437.68|442.81|437.41|443.08|437.68|442.81|437.41|11
1626558710000|2021-07-17 21:51:50|442.78|437.38|442.8|437.4|442.8|437.4|442.78|437.38|4
1626558720000|2021-07-17 21:52:00|442.79|437.39|442.8|437.4|442.8|437.4|442.79|437.39|2
1626558730000|2021-07-17 21:52:10|442.79|437.39|442.74|437.34|442.79|437.39|442.73|437.33|8
1626558740000|2021-07-17 21:52:20|442.76|437.36|442.73|437.33|442.76|437.36|442.73|437.33|3
1626558750000|2021-07-17 21:52:30|442.75|437.35|442.81|437.41|442.81|437.41|442.75|437.35|3
1626558760000|2021-07-17 21:52:40|442.82|437.42|442.82|437.42|442.83|437.43|442.82|437.42|7
1626558770000|2021-07-17 21:52:50|442.74|437.34|442.64|437.24|442.74|437.34|442.64|437.24|11
1626558780000|2021-07-17 21:53:00|442.62|437.22|442.61|437.21|442.63|437.23|442.61|437.21|3
1626558790000|2021-07-17 21:53:10|442.63|437.23|442.67|437.27|442.67|437.27|442.62|437.22|4
1626558800000|2021-07-17 21:53:20|442.66|437.26|442.66|437.26|442.66|437.26|442.66|437.26|1
1626558810000|2021-07-17 21:53:30|442.67|437.27|442.53|437.13|442.67|437.27|442.53|437.13|7
1626558820000|2021-07-17 21:53:40|442.52|437.12|442.5|437.1|442.53|437.13|442.5|437.1|8
1626558830000|2021-07-17 21:53:50|442.51|437.11|442.5|437.1|442.51|437.11|442.5|437.1|2
1626558840000|2021-07-17 21:54:00|442.48|437.08|442.48|437.08|442.48|437.08|442.48|437.08|1
1626558850000|2021-07-17 21:54:10|442.47|437.07|442.43|437.03|442.47|437.07|442.42|437.02|6
1626558860000|2021-07-17 21:54:20|442.45|437.05|442.42|437.02|442.45|437.05|442.41|437.01|5
1626558870000|2021-07-17 21:54:30|442.39|436.99|442.35|436.95|442.39|436.99|442.34|436.94|4
1626558880000|2021-07-17 21:54:40|442.34|436.94|442.34|436.94|442.35|436.95|442.34|436.94|7
1626558890000|2021-07-17 21:54:50|442.36|436.96|442.35|436.95|442.36|436.96|442.34|436.94|4
1626558900000|2021-07-17 21:55:00|442.34|436.94|442.58|437.18|442.58|437.18|442.34|436.94|13
1626558910000|2021-07-17 21:55:10|442.57|437.17|442.59|437.19|442.64|437.24|442.57|437.17|4
1626558920000|2021-07-17 21:55:20|442.6|437.2|442.53|437.13|442.6|437.2|442.53|437.13|9
1626558930000|2021-07-17 21:55:30|442.52|437.12|442.56|437.16|442.56|437.16|442.51|437.11|6
1626558940000|2021-07-17 21:55:40|442.55|437.15|442.56|437.16|442.56|437.16|442.55|437.15|2
1626558950000|2021-07-17 21:55:50|442.57|437.17|442.64|437.24|442.64|437.24|442.54|437.14|8
1626558960000|2021-07-17 21:56:00|442.62|437.22|442.62|437.22|442.63|437.23|442.62|437.22|7
1626558980000|2021-07-17 21:56:20|442.63|437.23|442.63|437.23|442.64|437.24|442.62|437.22|5
1626558990000|2021-07-17 21:56:30|442.62|437.22|442.62|437.22|442.62|437.22|442.62|437.22|1
1626559000000|2021-07-17 21:56:40|442.63|437.23|442.63|437.23|442.63|437.23|442.63|437.23|1
1626559040000|2021-07-17 21:57:20|442.64|437.24|442.63|437.23|442.64|437.24|442.63|437.23|4
1626559050000|2021-07-17 21:57:30|442.64|437.24|442.64|437.24|442.64|437.24|442.63|437.23|3
1626559060000|2021-07-17 21:57:40|442.63|437.23|442.61|437.21|442.63|437.23|442.61|437.21|2
1626559070000|2021-07-17 21:57:50|442.58|437.18|442.43|437.03|442.58|437.18|442.43|437.03|12
1626559080000|2021-07-17 21:58:00|442.42|437.02|442.5|437.1|442.5|437.1|442.39|436.99|16
1626559090000|2021-07-17 21:58:10|442.49|437.09|442.48|437.08|442.5|437.1|442.48|437.08|6
1626559100000|2021-07-17 21:58:20|442.49|437.09|442.5|437.1|442.5|437.1|442.49|437.09|4
1626559110000|2021-07-17 21:58:30|442.49|437.09|442.59|437.19|442.59|437.19|442.49|437.09|12
1626559120000|2021-07-17 21:58:40|442.6|437.2|442.71|437.31|442.71|437.31|442.6|437.2|12
1626559130000|2021-07-17 21:58:50|442.7|437.3|442.72|437.32|442.72|437.32|442.7|437.3|5
1626559140000|2021-07-17 21:59:00|442.71|437.31|442.71|437.31|442.73|437.33|442.7|437.3|8
1626559150000|2021-07-17 21:59:10|442.7|437.3|442.74|437.34|442.74|437.34|442.69|437.29|9
1626559160000|2021-07-17 21:59:20|442.73|437.33|442.71|437.31|442.73|437.33|442.69|437.29|10
1626559170000|2021-07-17 21:59:30|442.72|437.32|442.72|437.32|442.72|437.32|442.72|437.32|1
1626559180000|2021-07-17 21:59:40|442.71|437.31|442.71|437.31|442.72|437.32|442.71|437.31|3
1626559190000|2021-07-17 21:59:50|442.73|437.33|442.7|437.3|442.74|437.34|442.7|437.3|4
1626559200000|2021-07-17 22:00:00|442.69|437.29|442.69|437.29|442.71|437.31|442.68|437.28|10
1626559210000|2021-07-17 22:00:10|442.7|437.3|442.68|437.28|442.7|437.3|442.68|437.28|3
1626559230000|2021-07-17 22:00:30|442.7|437.3|442.56|437.16|442.7|437.3|442.56|437.16|6
1626559240000|2021-07-17 22:00:40|442.55|437.15|442.4|437|442.55|437.15|442.4|437|10
1626559250000|2021-07-17 22:00:50|442.32|436.92|442.35|436.95|442.35|436.95|442.3|436.9|12
1626559260000|2021-07-17 22:01:00|442.36|436.96|442.35|436.95|442.38|436.98|442.35|436.95|9
1626559270000|2021-07-17 22:01:10|442.34|436.94|442.34|436.94|442.34|436.94|442.34|436.94|1
1626559280000|2021-07-17 22:01:20|442.33|436.93|442.34|436.94|442.34|436.94|442.33|436.93|2
1626559300000|2021-07-17 22:01:40|442.32|436.92|442.32|436.92|442.32|436.92|442.32|436.92|1
1626559310000|2021-07-17 22:01:50|442.34|436.94|442.33|436.93|442.34|436.94|442.33|436.93|2
1626559320000|2021-07-17 22:02:00|442.34|436.94|442.33|436.93|442.34|436.94|442.33|436.93|4
1626559330000|2021-07-17 22:02:10|442.35|436.95|442.35|436.95|442.35|436.95|442.35|436.95|1
1626559350000|2021-07-17 22:02:30|442.34|436.94|442.33|436.93|442.35|436.95|442.32|436.92|5
1626559370000|2021-07-17 22:02:50|442.32|436.92|442.29|436.89|442.32|436.92|442.29|436.89|3
1626559380000|2021-07-17 22:03:00|442.27|436.87|442.15|436.75|442.27|436.87|442.15|436.75|10
1626559390000|2021-07-17 22:03:10|442.14|436.74|442.06|436.66|442.14|436.74|442.06|436.66|4
1626559400000|2021-07-17 22:03:20|442.05|436.65|442.05|436.65|442.07|436.67|442.05|436.65|7
1626559410000|2021-07-17 22:03:30|442.04|436.64|441.9|436.5|442.05|436.65|441.9|436.5|13
1626559420000|2021-07-17 22:03:40|441.86|436.46|441.87|436.47|441.89|436.49|441.8|436.4|18
1626559430000|2021-07-17 22:03:50|441.88|436.48|441.84|436.44|441.88|436.48|441.84|436.44|9
1626559440000|2021-07-17 22:04:00|441.85|436.45|441.85|436.45|441.87|436.47|441.84|436.44|11
1626559450000|2021-07-17 22:04:10|441.86|436.46|441.84|436.44|441.86|436.46|441.84|436.44|5
1626559460000|2021-07-17 22:04:20|441.85|436.45|441.84|436.44|441.85|436.45|441.84|436.44|4
1626559470000|2021-07-17 22:04:30|441.83|436.43|441.84|436.44|441.84|436.44|441.83|436.43|2
1626559480000|2021-07-17 22:04:40|441.85|436.45|441.71|436.31|441.85|436.45|441.71|436.31|10
1626559490000|2021-07-17 22:04:50|441.7|436.3|441.67|436.27|441.7|436.3|441.67|436.27|2
1626559500000|2021-07-17 22:05:00|441.66|436.26|441.82|436.42|441.82|436.42|441.66|436.26|12
1626559510000|2021-07-17 22:05:10|441.83|436.43|442.06|436.66|442.06|436.66|441.83|436.43|19
1626559520000|2021-07-17 22:05:20|442.04|436.64|442.1|436.7|442.11|436.71|442.03|436.63|14
1626559530000|2021-07-17 22:05:30|442.15|436.75|442.17|436.77|442.17|436.77|442.15|436.75|7
1626559550000|2021-07-17 22:05:50|442.16|436.76|442.14|436.74|442.16|436.76|442.1|436.7|10
1626559560000|2021-07-17 22:06:00|442.12|436.72|442.12|436.72|442.12|436.72|442.12|436.72|1
1626559570000|2021-07-17 22:06:10|442.1|436.7|442.14|436.74|442.14|436.74|442.1|436.7|3
1626559610000|2021-07-17 22:06:50|442.15|436.75|442.26|436.86|442.29|436.89|442.13|436.73|17
1626559620000|2021-07-17 22:07:00|442.24|436.84|442.01|436.61|442.24|436.84|441.99|436.59|12
1626559630000|2021-07-17 22:07:10|442.02|436.62|441.99|436.59|442.04|436.64|441.99|436.59|4
1626559640000|2021-07-17 22:07:20|442|436.6|442.01|436.61|442.02|436.62|442|436.6|4
1626559650000|2021-07-17 22:07:30|442|436.6|441.98|436.58|442|436.6|441.98|436.58|3
1626559660000|2021-07-17 22:07:40|441.97|436.57|441.97|436.57|441.97|436.57|441.97|436.57|1
1626559670000|2021-07-17 22:07:50|441.99|436.59|441.94|436.54|441.99|436.59|441.94|436.54|7
1626559680000|2021-07-17 22:08:00|441.93|436.53|441.62|436.22|441.93|436.53|441.57|436.17|18
1626559690000|2021-07-17 22:08:10|441.61|436.21|441.8|436.4|441.8|436.4|441.61|436.21|12
1626559700000|2021-07-17 22:08:20|441.81|436.41|441.66|436.26|441.81|436.41|441.66|436.26|7
1626559710000|2021-07-17 22:08:30|441.65|436.25|441.62|436.22|441.65|436.25|441.62|436.22|4
1626559720000|2021-07-17 22:08:40|441.6|436.2|441.31|435.91|441.6|436.2|441.25|435.85|12
1626559730000|2021-07-17 22:08:50|441.33|435.93|441.53|436.13|441.54|436.14|441.33|435.93|15
1626559740000|2021-07-17 22:09:00|441.51|436.11|441.51|436.11|441.59|436.19|441.51|436.11|13
1626559750000|2021-07-17 22:09:10|441.52|436.12|441.52|436.12|441.53|436.13|441.48|436.08|15
1626559760000|2021-07-17 22:09:20|441.53|436.13|441.61|436.21|441.66|436.26|441.52|436.12|21
1626559770000|2021-07-17 22:09:30|441.64|436.24|441.58|436.18|441.64|436.24|441.57|436.17|8
1626559780000|2021-07-17 22:09:40|441.59|436.19|441.58|436.18|441.6|436.2|441.55|436.15|8
1626559790000|2021-07-17 22:09:50|441.61|436.21|441.61|436.21|441.62|436.22|441.6|436.2|5
1626559800000|2021-07-17 22:10:00|441.6|436.2|441.68|436.28|441.69|436.29|441.6|436.2|10
1626559810000|2021-07-17 22:10:10|441.67|436.27|441.68|436.28|441.7|436.3|441.63|436.23|14
1626559820000|2021-07-17 22:10:20|441.66|436.26|441.65|436.25|441.66|436.26|441.63|436.23|8
1626559830000|2021-07-17 22:10:30|441.66|436.26|441.62|436.22|441.66|436.26|441.55|436.15|12
1626559840000|2021-07-17 22:10:40|441.59|436.19|441.57|436.17|441.59|436.19|441.56|436.16|6
1626559850000|2021-07-17 22:10:50|441.58|436.18|441.53|436.13|441.59|436.19|441.53|436.13|7
1626559860000|2021-07-17 22:11:00|441.52|436.12|441.53|436.13|441.58|436.18|441.52|436.12|5
1626559870000|2021-07-17 22:11:10|441.54|436.14|441.63|436.23|441.63|436.23|441.54|436.14|11
1626559880000|2021-07-17 22:11:20|441.67|436.27|441.61|436.21|441.68|436.28|441.6|436.2|12
1626559890000|2021-07-17 22:11:30|441.6|436.2|441.65|436.25|441.65|436.25|441.6|436.2|10
1626559900000|2021-07-17 22:11:40|441.62|436.22|441.63|436.23|441.63|436.23|441.61|436.21|5
1626559910000|2021-07-17 22:11:50|441.64|436.24|441.7|436.3|441.72|436.32|441.64|436.24|9
1626559920000|2021-07-17 22:12:00|441.71|436.31|441.68|436.28|441.72|436.32|441.67|436.27|10
1626559940000|2021-07-17 22:12:20|441.69|436.29|441.69|436.29|441.69|436.29|441.68|436.28|3
1626559950000|2021-07-17 22:12:30|441.68|436.28|441.67|436.27|441.7|436.3|441.67|436.27|7
1626559960000|2021-07-17 22:12:40|441.69|436.29|441.69|436.29|441.69|436.29|441.66|436.26|3
1626559970000|2021-07-17 22:12:50|441.7|436.3|441.69|436.29|441.7|436.3|441.69|436.29|2
1626559980000|2021-07-17 22:13:00|441.7|436.3|441.7|436.3|441.7|436.3|441.7|436.3|1
1626559990000|2021-07-17 22:13:10|441.69|436.29|441.65|436.25|441.7|436.3|441.64|436.24|4
1626560000000|2021-07-17 22:13:20|441.59|436.19|441.61|436.21|441.62|436.22|441.59|436.19|7
1626560010000|2021-07-17 22:13:30|441.62|436.22|441.65|436.25|441.66|436.26|441.57|436.17|17
1626560020000|2021-07-17 22:13:40|441.63|436.23|441.66|436.26|441.66|436.26|441.62|436.22|19
1626560030000|2021-07-17 22:13:50|441.65|436.25|441.64|436.24|441.68|436.28|441.64|436.24|16
1626560040000|2021-07-17 22:14:00|441.65|436.25|441.51|436.11|441.69|436.29|441.51|436.11|22
1626560050000|2021-07-17 22:14:10|441.53|436.13|441.54|436.14|441.56|436.16|441.51|436.11|12
1626560060000|2021-07-17 22:14:20|441.55|436.15|441.59|436.19|441.61|436.21|441.55|436.15|10
1626560070000|2021-07-17 22:14:30|441.6|436.2|441.6|436.2|441.6|436.2|441.58|436.18|9
1626560080000|2021-07-17 22:14:40|441.59|436.19|441.63|436.23|441.64|436.24|441.59|436.19|8
1626560090000|2021-07-17 22:14:50|441.64|436.24|441.65|436.25|441.65|436.25|441.62|436.22|16
1626560100000|2021-07-17 22:15:00|441.64|436.24|441.61|436.21|441.65|436.25|441.58|436.18|13
1626560110000|2021-07-17 22:15:10|441.62|436.22|441.64|436.24|441.64|436.24|441.61|436.21|12
1626560120000|2021-07-17 22:15:20|441.63|436.23|441.62|436.22|441.64|436.24|441.62|436.22|9
1626560130000|2021-07-17 22:15:30|441.61|436.21|441.66|436.26|441.66|436.26|441.61|436.21|11
1626560140000|2021-07-17 22:15:40|441.65|436.25|441.65|436.25|441.66|436.26|441.65|436.25|9
1626560150000|2021-07-17 22:15:50|441.64|436.24|441.65|436.25|441.66|436.26|441.64|436.24|4
1626560160000|2021-07-17 22:16:00|441.66|436.26|441.55|436.15|441.66|436.26|441.53|436.13|15
1626560170000|2021-07-17 22:16:10|441.54|436.14|441.65|436.25|441.67|436.27|441.53|436.13|18
1626560180000|2021-07-17 22:16:20|441.64|436.24|441.65|436.25|441.65|436.25|441.64|436.24|12
1626560190000|2021-07-17 22:16:30|441.64|436.24|441.62|436.22|441.64|436.24|441.55|436.15|16
1626560200000|2021-07-17 22:16:40|441.63|436.23|441.64|436.24|441.65|436.25|441.62|436.22|10
1626560210000|2021-07-17 22:16:50|441.63|436.23|441.56|436.16|441.64|436.24|441.56|436.16|7
1626560220000|2021-07-17 22:17:00|441.55|436.15|441.54|436.14|441.56|436.16|441.53|436.13|17
1626560230000|2021-07-17 22:17:10|441.53|436.13|441.66|436.26|441.66|436.26|441.53|436.13|13
1626560240000|2021-07-17 22:17:20|441.67|436.27|441.66|436.26|441.68|436.28|441.66|436.26|9
1626560250000|2021-07-17 22:17:30|441.67|436.27|441.67|436.27|441.68|436.28|441.66|436.26|4
1626560260000|2021-07-17 22:17:40|441.73|436.33|441.82|436.42|441.82|436.42|441.72|436.32|15
1626560270000|2021-07-17 22:17:50|441.81|436.41|441.74|436.34|441.82|436.42|441.74|436.34|5
1626560280000|2021-07-17 22:18:00|441.73|436.33|441.74|436.34|441.75|436.35|441.73|436.33|12
1626560290000|2021-07-17 22:18:10|441.75|436.35|441.81|436.41|441.84|436.44|441.75|436.35|17
1626560300000|2021-07-17 22:18:20|441.79|436.39|441.77|436.37|441.8|436.4|441.77|436.37|9
1626560310000|2021-07-17 22:18:30|441.75|436.35|441.81|436.41|441.81|436.41|441.71|436.31|18
1626560320000|2021-07-17 22:18:40|441.84|436.44|441.8|436.4|441.85|436.45|441.79|436.39|7
1626560330000|2021-07-17 22:18:50|441.81|436.41|441.8|436.4|441.81|436.41|441.8|436.4|4
1626560340000|2021-07-17 22:19:00|441.79|436.39|441.83|436.43|441.83|436.43|441.79|436.39|7
1626560350000|2021-07-17 22:19:10|441.85|436.45|441.93|436.53|441.94|436.54|441.85|436.45|11
1626560360000|2021-07-17 22:19:20|441.92|436.52|441.87|436.47|441.92|436.52|441.85|436.45|8
1626560370000|2021-07-17 22:19:30|441.86|436.46|441.89|436.49|441.89|436.49|441.86|436.46|7
1626560380000|2021-07-17 22:19:40|441.88|436.48|441.92|436.52|441.92|436.52|441.88|436.48|11
1626560390000|2021-07-17 22:19:50|441.9|436.5|441.97|436.57|441.98|436.58|441.9|436.5|14
1626560400000|2021-07-17 22:20:00|441.96|436.56|441.93|436.53|441.97|436.57|441.93|436.53|11
1626560410000|2021-07-17 22:20:10|441.94|436.54|441.96|436.56|441.97|436.57|441.93|436.53|8
1626560420000|2021-07-17 22:20:20|441.95|436.55|441.95|436.55|441.96|436.56|441.94|436.54|19
1626560430000|2021-07-17 22:20:30|441.96|436.56|441.93|436.53|441.96|436.56|441.93|436.53|6
1626560440000|2021-07-17 22:20:40|441.94|436.54|441.99|436.59|441.99|436.59|441.93|436.53|15
1626560450000|2021-07-17 22:20:50|442|436.6|441.98|436.58|442|436.6|441.97|436.57|7
1626560460000|2021-07-17 22:21:00|441.97|436.57|441.97|436.57|441.97|436.57|441.96|436.56|3
1626560470000|2021-07-17 22:21:10|441.96|436.56|441.94|436.54|441.97|436.57|441.92|436.52|19
1626560480000|2021-07-17 22:21:20|441.93|436.53|441.94|436.54|441.95|436.55|441.93|436.53|16
1626560490000|2021-07-17 22:21:30|441.95|436.55|441.98|436.58|441.98|436.58|441.94|436.54|3
1626560500000|2021-07-17 22:21:40|441.99|436.59|441.97|436.57|441.99|436.59|441.97|436.57|14
1626560510000|2021-07-17 22:21:50|441.98|436.58|441.98|436.58|441.98|436.58|441.98|436.58|1
1626560520000|2021-07-17 22:22:00|441.97|436.57|442.03|436.63|442.03|436.63|441.96|436.56|8
1626560530000|2021-07-17 22:22:10|442.04|436.64|442.04|436.64|442.05|436.65|442.03|436.63|7
1626560540000|2021-07-17 22:22:20|442.05|436.65|442.03|436.63|442.05|436.65|442.02|436.62|7
1626560550000|2021-07-17 22:22:30|442.02|436.62|442.04|436.64|442.06|436.66|442.01|436.61|8
1626560560000|2021-07-17 22:22:40|442.05|436.65|442.02|436.62|442.05|436.65|442|436.6|8
1626560570000|2021-07-17 22:22:50|442.04|436.64|442.04|436.64|442.04|436.64|442.02|436.62|7
1626560580000|2021-07-17 22:23:00|442.03|436.63|442.03|436.63|442.04|436.64|442.03|436.63|3
1626560590000|2021-07-17 22:23:10|442.02|436.62|442.02|436.62|442.05|436.65|442.02|436.62|6
1626560600000|2021-07-17 22:23:20|442.03|436.63|442.08|436.68|442.08|436.68|442|436.6|16
1626560610000|2021-07-17 22:23:30|442.09|436.69|442.23|436.83|442.23|436.83|442.09|436.69|15
1626560620000|2021-07-17 22:23:40|442.22|436.82|442.22|436.82|442.22|436.82|442.22|436.82|1
1626560630000|2021-07-17 22:23:50|442.2|436.8|442.2|436.8|442.21|436.81|442.18|436.78|12
1626560640000|2021-07-17 22:24:00|442.19|436.79|442.07|436.67|442.19|436.79|442.07|436.67|16
1626560650000|2021-07-17 22:24:10|442.08|436.68|442.1|436.7|442.12|436.72|442.07|436.67|17
1626560660000|2021-07-17 22:24:20|442.11|436.71|442.05|436.65|442.11|436.71|442.05|436.65|9
1626560670000|2021-07-17 22:24:30|442.06|436.66|442.08|436.68|442.09|436.69|442.05|436.65|16
1626560680000|2021-07-17 22:24:40|442.07|436.67|442.08|436.68|442.11|436.71|442.07|436.67|4
1626560690000|2021-07-17 22:24:50|442.07|436.67|442.08|436.68|442.08|436.68|442.06|436.66|10
1626560700000|2021-07-17 22:25:00|442.07|436.67|442.07|436.67|442.08|436.68|442.07|436.67|13
1626560710000|2021-07-17 22:25:10|442.06|436.66|442.07|436.67|442.08|436.68|442.06|436.66|6
1626560720000|2021-07-17 22:25:20|442.06|436.66|442.07|436.67|442.07|436.67|442.06|436.66|6
1626560730000|2021-07-17 22:25:30|442.06|436.66|442.07|436.67|442.07|436.67|442.06|436.66|4
1626560740000|2021-07-17 22:25:40|442.09|436.69|442.13|436.73|442.14|436.74|442.09|436.69|10
1626560750000|2021-07-17 22:25:50|442.14|436.74|442.12|436.72|442.14|436.74|442.1|436.7|6
1626560760000|2021-07-17 22:26:00|442.11|436.71|442.11|436.71|442.11|436.71|442.11|436.71|1
1626560770000|2021-07-17 22:26:10|442.12|436.72|442.09|436.69|442.12|436.72|442.09|436.69|3
1626560780000|2021-07-17 22:26:20|442.11|436.71|442.11|436.71|442.11|436.71|442.11|436.71|1
1626560790000|2021-07-17 22:26:30|442.09|436.69|442.11|436.71|442.11|436.71|442.09|436.69|2
1626560800000|2021-07-17 22:26:40|442.09|436.69|442.09|436.69|442.09|436.69|442.09|436.69|1
1626560810000|2021-07-17 22:26:50|442.08|436.68|441.93|436.53|442.08|436.68|441.89|436.49|10
1626560820000|2021-07-17 22:27:00|441.92|436.52|442|436.6|442|436.6|441.92|436.52|8
1626560830000|2021-07-17 22:27:10|441.99|436.59|442.01|436.61|442.01|436.61|441.99|436.59|3
1626560840000|2021-07-17 22:27:20|442.02|436.62|441.99|436.59|442.03|436.63|441.98|436.58|9
1626560850000|2021-07-17 22:27:30|441.94|436.54|441.91|436.51|441.95|436.55|441.9|436.5|8
1626560860000|2021-07-17 22:27:40|441.9|436.5|441.72|436.32|441.91|436.51|441.72|436.32|17
1626560870000|2021-07-17 22:27:50|441.73|436.33|441.4|436|441.73|436.33|441.4|436|17
1626560880000|2021-07-17 22:28:00|441.41|436.01|441.23|435.83|441.41|436.01|441.23|435.83|16
1626560890000|2021-07-17 22:28:10|441.22|435.82|440.8|435.4|441.24|435.84|440.8|435.4|15
1626560900000|2021-07-17 22:28:20|440.81|435.41|440.8|435.4|440.84|435.44|440.8|435.4|15
1626560910000|2021-07-17 22:28:30|440.84|435.44|440.73|435.33|441.02|435.62|440.73|435.33|25
1626560920000|2021-07-17 22:28:40|440.7|435.3|440.7|435.3|440.73|435.33|440.69|435.29|14
1626560930000|2021-07-17 22:28:50|440.72|435.32|440.75|435.35|440.75|435.35|440.7|435.3|9
1626560940000|2021-07-17 22:29:00|440.63|435.23|440.65|435.25|440.65|435.25|440.63|435.23|10
1626560950000|2021-07-17 22:29:10|440.69|435.29|440.67|435.27|440.7|435.3|440.64|435.24|15
1626560960000|2021-07-17 22:29:20|440.71|435.31|440.82|435.42|440.82|435.42|440.7|435.3|14
1626560970000|2021-07-17 22:29:30|440.8|435.4|440.92|435.52|440.99|435.59|440.8|435.4|18
1626560980000|2021-07-17 22:29:40|440.9|435.5|440.66|435.26|440.91|435.51|440.63|435.23|21
1626560990000|2021-07-17 22:29:50|440.68|435.28|440.68|435.28|440.68|435.28|440.67|435.27|5
1626561000000|2021-07-17 22:30:00|440.69|435.29|440.65|435.25|440.71|435.31|440.62|435.22|16
1626561010000|2021-07-17 22:30:10|440.64|435.24|440.7|435.3|440.71|435.31|440.62|435.22|20
1626561020000|2021-07-17 22:30:20|440.69|435.29|440.91|435.51|440.91|435.51|440.69|435.29|19
1626561030000|2021-07-17 22:30:30|440.92|435.52|440.96|435.56|440.96|435.56|440.92|435.52|8
1626561040000|2021-07-17 22:30:40|440.95|435.55|440.94|435.54|441|435.6|440.94|435.54|18
1626561050000|2021-07-17 22:30:50|440.96|435.56|440.93|435.53|440.96|435.56|440.9|435.5|8
1626561060000|2021-07-17 22:31:00|440.91|435.51|440.84|435.44|440.91|435.51|440.8|435.4|21
1626561070000|2021-07-17 22:31:10|440.85|435.45|440.85|435.45|440.85|435.45|440.79|435.39|7
1626561080000|2021-07-17 22:31:20|440.84|435.44|440.84|435.44|440.85|435.45|440.82|435.42|4
1626561090000|2021-07-17 22:31:30|440.85|435.45|440.81|435.41|440.85|435.45|440.81|435.41|15
1626561100000|2021-07-17 22:31:40|440.8|435.4|440.81|435.41|440.82|435.42|440.79|435.39|14
1626561110000|2021-07-17 22:31:50|440.82|435.42|440.87|435.47|440.87|435.47|440.82|435.42|6
1626561120000|2021-07-17 22:32:00|440.86|435.46|440.86|435.46|440.86|435.46|440.85|435.45|5
1626561130000|2021-07-17 22:32:10|440.85|435.45|440.84|435.44|440.85|435.45|440.81|435.41|6
1626561140000|2021-07-17 22:32:20|440.83|435.43|440.92|435.52|440.92|435.52|440.81|435.41|12
1626561150000|2021-07-17 22:32:30|440.91|435.51|440.79|435.39|440.95|435.55|440.79|435.39|18
1626561160000|2021-07-17 22:32:40|440.8|435.4|440.8|435.4|440.81|435.41|440.8|435.4|7
1626561170000|2021-07-17 22:32:50|440.79|435.39|440.9|435.5|440.91|435.51|440.78|435.38|11
1626561180000|2021-07-17 22:33:00|440.91|435.51|440.83|435.43|440.91|435.51|440.82|435.42|15
1626561190000|2021-07-17 22:33:10|440.82|435.42|440.86|435.46|440.88|435.48|440.78|435.38|12
1626561200000|2021-07-17 22:33:20|440.85|435.45|440.84|435.44|440.87|435.47|440.82|435.42|13
1626561210000|2021-07-17 22:33:30|440.83|435.43|440.82|435.42|440.83|435.43|440.82|435.42|4
1626561220000|2021-07-17 22:33:40|440.83|435.43|440.92|435.52|440.92|435.52|440.83|435.43|11
1626561230000|2021-07-17 22:33:50|440.94|435.54|440.99|435.59|441.02|435.62|440.94|435.54|14
1626561240000|2021-07-17 22:34:00|441|435.6|440.94|435.54|441|435.6|440.94|435.54|7
1626561250000|2021-07-17 22:34:10|440.96|435.56|441.13|435.73|441.13|435.73|440.95|435.55|15
1626561260000|2021-07-17 22:34:20|441.14|435.74|441.19|435.79|441.21|435.81|441.12|435.72|8
1626561270000|2021-07-17 22:34:30|441.2|435.8|441.2|435.8|441.21|435.81|441.2|435.8|5
1626561280000|2021-07-17 22:34:40|441.21|435.81|441.2|435.8|441.22|435.82|441.2|435.8|4
1626561290000|2021-07-17 22:34:50|441.19|435.79|441.02|435.62|441.2|435.8|441.01|435.61|15
1626561300000|2021-07-17 22:35:00|441.01|435.61|441.12|435.72|441.12|435.72|440.99|435.59|16
1626561310000|2021-07-17 22:35:10|441.14|435.74|441.33|435.93|441.33|435.93|441.14|435.74|12
1626561320000|2021-07-17 22:35:20|441.32|435.92|441.39|435.99|441.39|435.99|441.3|435.9|7
1626561330000|2021-07-17 22:35:30|441.4|436|441.39|435.99|441.41|436.01|441.38|435.98|10
1626561340000|2021-07-17 22:35:40|441.4|436|441.34|435.94|441.4|436|441.34|435.94|10
1626561350000|2021-07-17 22:35:50|441.33|435.93|441.51|436.11|441.51|436.11|441.33|435.93|9
1626561360000|2021-07-17 22:36:00|441.5|436.1|441.27|435.87|441.5|436.1|441.27|435.87|18
1626561370000|2021-07-17 22:36:10|441.28|435.88|441.3|435.9|441.3|435.9|441.27|435.87|11
1626561380000|2021-07-17 22:36:20|441.29|435.89|441.33|435.93|441.34|435.94|441.29|435.89|8
1626561390000|2021-07-17 22:36:30|441.34|435.94|441.37|435.97|441.37|435.97|441.34|435.94|4
1626561400000|2021-07-17 22:36:40|441.36|435.96|441.51|436.11|441.51|436.11|441.36|435.96|18
1626561410000|2021-07-17 22:36:50|441.5|436.1|441.6|436.2|441.6|436.2|441.5|436.1|13
1626561420000|2021-07-17 22:37:00|441.61|436.21|441.73|436.33|441.73|436.33|441.59|436.19|14
1626561430000|2021-07-17 22:37:10|441.74|436.34|441.8|436.4|441.95|436.55|441.73|436.33|25
1626561440000|2021-07-17 22:37:20|441.79|436.39|441.83|436.43|441.85|436.45|441.79|436.39|6
1626561450000|2021-07-17 22:37:30|441.84|436.44|441.83|436.43|441.84|436.44|441.83|436.43|2
1626561460000|2021-07-17 22:37:40|441.82|436.42|441.61|436.21|441.82|436.42|441.59|436.19|16
1626561470000|2021-07-17 22:37:50|441.67|436.27|441.69|436.29|441.7|436.3|441.65|436.25|9
1626561480000|2021-07-17 22:38:00|441.68|436.28|441.68|436.28|441.69|436.29|441.68|436.28|5
1626561500000|2021-07-17 22:38:20|441.69|436.29|441.87|436.47|441.88|436.48|441.69|436.29|11
1626561510000|2021-07-17 22:38:30|441.83|436.43|441.62|436.22|441.83|436.43|441.62|436.22|12
1626561520000|2021-07-17 22:38:40|441.63|436.23|441.73|436.33|441.73|436.33|441.62|436.22|10
1626561530000|2021-07-17 22:38:50|441.72|436.32|441.75|436.35|441.75|436.35|441.72|436.32|8
1626561540000|2021-07-17 22:39:00|441.72|436.32|441.73|436.33|441.74|436.34|441.72|436.32|9
1626561550000|2021-07-17 22:39:10|441.72|436.32|441.66|436.26|441.73|436.33|441.64|436.24|7
1626561560000|2021-07-17 22:39:20|441.65|436.25|441.69|436.29|441.7|436.3|441.65|436.25|6
1626561570000|2021-07-17 22:39:30|441.7|436.3|441.62|436.22|441.71|436.31|441.62|436.22|12
1626561580000|2021-07-17 22:39:40|441.61|436.21|441.61|436.21|441.62|436.22|441.6|436.2|9
1626561590000|2021-07-17 22:39:50|441.64|436.24|441.69|436.29|441.7|436.3|441.64|436.24|7
1626561600000|2021-07-17 22:40:00|441.7|436.3|441.71|436.31|441.73|436.33|441.69|436.29|13
1626561610000|2021-07-17 22:40:10|441.7|436.3|441.63|436.23|441.7|436.3|441.63|436.23|4
1626561630000|2021-07-17 22:40:30|441.66|436.26|441.7|436.3|441.71|436.31|441.65|436.25|16
1626561640000|2021-07-17 22:40:40|441.71|436.31|441.72|436.32|441.72|436.32|441.7|436.3|4
1626561650000|2021-07-17 22:40:50|441.71|436.31|441.65|436.25|441.71|436.31|441.62|436.22|13
1626561670000|2021-07-17 22:41:10|441.63|436.23|441.64|436.24|441.65|436.25|441.63|436.23|5
1626561680000|2021-07-17 22:41:20|441.65|436.25|441.92|436.52|441.93|436.53|441.65|436.25|16
1626561690000|2021-07-17 22:41:30|441.93|436.53|442.03|436.63|442.04|436.64|441.93|436.53|14
1626561700000|2021-07-17 22:41:40|442.09|436.69|442.08|436.68|442.1|436.7|442.08|436.68|12
1626561710000|2021-07-17 22:41:50|442.09|436.69|442.09|436.69|442.1|436.7|442.08|436.68|9
1626561720000|2021-07-17 22:42:00|442.1|436.7|442.08|436.68|442.25|436.85|442.08|436.68|20
1626561730000|2021-07-17 22:42:10|442.09|436.69|442.14|436.74|442.15|436.75|442.08|436.68|9
1626561740000|2021-07-17 22:42:20|442.15|436.75|442.14|436.74|442.15|436.75|442.14|436.74|2
1626561750000|2021-07-17 22:42:30|442.15|436.75|442|436.6|442.16|436.76|441.99|436.59|8
1626561760000|2021-07-17 22:42:40|442.01|436.61|442.02|436.62|442.02|436.62|442.01|436.61|4
1626561770000|2021-07-17 22:42:50|442.01|436.61|441.99|436.59|442.05|436.65|441.99|436.59|6
1626561780000|2021-07-17 22:43:00|442|436.6|441.99|436.59|442|436.6|441.99|436.59|6
1626561790000|2021-07-17 22:43:10|442|436.6|441.99|436.59|442|436.6|441.98|436.58|10
1626561800000|2021-07-17 22:43:20|441.98|436.58|441.68|436.28|441.98|436.58|441.68|436.28|14
1626561810000|2021-07-17 22:43:30|441.67|436.27|441.69|436.29|441.71|436.31|441.67|436.27|7
1626561820000|2021-07-17 22:43:40|441.68|436.28|441.64|436.24|441.69|436.29|441.63|436.23|11
1626561830000|2021-07-17 22:43:50|441.63|436.23|441.53|436.13|441.64|436.24|441.53|436.13|9
1626561840000|2021-07-17 22:44:00|441.54|436.14|441.54|436.14|441.58|436.18|441.54|436.14|5
1626561850000|2021-07-17 22:44:10|441.53|436.13|441.48|436.08|441.53|436.13|441.48|436.08|7
1626561860000|2021-07-17 22:44:20|441.49|436.09|441.35|435.95|441.49|436.09|441.35|435.95|12
1626561870000|2021-07-17 22:44:30|441.34|435.94|441.57|436.17|441.57|436.17|441.32|435.92|15
1626561880000|2021-07-17 22:44:40|441.64|436.24|441.47|436.07|441.64|436.24|441.46|436.06|7
1626561890000|2021-07-17 22:44:50|441.46|436.06|441.47|436.07|441.5|436.1|441.46|436.06|10
1626561900000|2021-07-17 22:45:00|441.46|436.06|441.43|436.03|441.46|436.06|441.42|436.02|6
1626561910000|2021-07-17 22:45:10|441.41|436.01|441.4|436|441.41|436.01|441.4|436|4
1626561920000|2021-07-17 22:45:20|441.42|436.02|441.68|436.28|441.68|436.28|441.4|436|18
1626561930000|2021-07-17 22:45:30|441.69|436.29|441.5|436.1|441.69|436.29|441.49|436.09|14
1626561940000|2021-07-17 22:45:40|441.49|436.09|441.47|436.07|441.5|436.1|441.47|436.07|11
1626561950000|2021-07-17 22:45:50|441.48|436.08|441.49|436.09|441.5|436.1|441.48|436.08|9
1626561960000|2021-07-17 22:46:00|441.5|436.1|441.53|436.13|441.53|436.13|441.49|436.09|8
1626561970000|2021-07-17 22:46:10|441.54|436.14|441.58|436.18|441.65|436.25|441.54|436.14|14
1626561980000|2021-07-17 22:46:20|441.6|436.2|441.59|436.19|441.6|436.2|441.58|436.18|9
1626561990000|2021-07-17 22:46:30|441.58|436.18|441.58|436.18|441.59|436.19|441.58|436.18|5
1626562000000|2021-07-17 22:46:40|441.59|436.19|441.59|436.19|441.6|436.2|441.58|436.18|9
1626562010000|2021-07-17 22:46:50|441.58|436.18|441.46|436.06|441.59|436.19|441.45|436.05|12
1626562020000|2021-07-17 22:47:00|441.47|436.07|441.46|436.06|441.48|436.08|441.46|436.06|8
1626562070000|2021-07-17 22:47:50|441.39|435.99|441.35|435.95|441.39|435.99|441.35|435.95|4
1626562080000|2021-07-17 22:48:00|441.33|435.93|441.52|436.12|441.59|436.19|441.33|435.93|13
1626562090000|2021-07-17 22:48:10|441.54|436.14|441.59|436.19|441.6|436.2|441.54|436.14|12
1626562100000|2021-07-17 22:48:20|441.6|436.2|441.69|436.29|441.69|436.29|441.6|436.2|10
1626562110000|2021-07-17 22:48:30|441.72|436.32|441.76|436.36|441.78|436.38|441.72|436.32|9
1626562120000|2021-07-17 22:48:40|441.74|436.34|441.69|436.29|441.74|436.34|441.69|436.29|9
1626562130000|2021-07-17 22:48:50|441.71|436.31|441.76|436.36|441.78|436.38|441.71|436.31|6
1626562140000|2021-07-17 22:49:00|441.77|436.37|441.77|436.37|441.78|436.38|441.76|436.36|7
1626562150000|2021-07-17 22:49:10|441.78|436.38|441.77|436.37|441.78|436.38|441.76|436.36|4
1626562160000|2021-07-17 22:49:20|441.76|436.36|441.86|436.46|441.86|436.46|441.76|436.36|10
1626562170000|2021-07-17 22:49:30|441.85|436.45|441.84|436.44|441.85|436.45|441.84|436.44|6
1626562180000|2021-07-17 22:49:40|441.85|436.45|441.89|436.49|441.89|436.49|441.84|436.44|7
1626562190000|2021-07-17 22:49:50|441.9|436.5|441.89|436.49|441.9|436.5|441.78|436.38|12
1626562200000|2021-07-17 22:50:00|441.88|436.48|441.77|436.37|441.88|436.48|441.77|436.37|5
1626562210000|2021-07-17 22:50:10|441.74|436.34|441.7|436.3|441.76|436.36|441.69|436.29|11
1626562220000|2021-07-17 22:50:20|441.69|436.29|441.77|436.37|441.78|436.38|441.69|436.29|3
1626562230000|2021-07-17 22:50:30|441.76|436.36|441.79|436.39|441.79|436.39|441.75|436.35|7
1626562240000|2021-07-17 22:50:40|441.78|436.38|441.77|436.37|441.79|436.39|441.75|436.35|7
1626562250000|2021-07-17 22:50:50|441.78|436.38|441.77|436.37|441.78|436.38|441.77|436.37|4
1626562260000|2021-07-17 22:51:00|441.76|436.36|441.75|436.35|441.8|436.4|441.75|436.35|4
1626562270000|2021-07-17 22:51:10|441.76|436.36|441.76|436.36|441.76|436.36|441.76|436.36|1
1626562280000|2021-07-17 22:51:20|441.75|436.35|441.75|436.35|441.76|436.36|441.74|436.34|5
1626562290000|2021-07-17 22:51:30|441.79|436.39|441.84|436.44|441.9|436.5|441.76|436.36|17
1626562300000|2021-07-17 22:51:40|441.83|436.43|441.77|436.37|441.83|436.43|441.76|436.36|17
1626562320000|2021-07-17 22:52:00|441.78|436.38|441.78|436.38|441.78|436.38|441.78|436.38|1
1626562330000|2021-07-17 22:52:10|441.77|436.37|441.77|436.37|441.77|436.37|441.77|436.37|1
1626562340000|2021-07-17 22:52:20|441.78|436.38|441.95|436.55|441.95|436.55|441.77|436.37|16
1626562350000|2021-07-17 22:52:30|441.96|436.56|441.98|436.58|441.98|436.58|441.96|436.56|7
1626562360000|2021-07-17 22:52:40|441.99|436.59|441.98|436.58|441.99|436.59|441.98|436.58|2
1626562370000|2021-07-17 22:52:50|441.99|436.59|441.95|436.55|441.99|436.59|441.94|436.54|5
1626562380000|2021-07-17 22:53:00|441.94|436.54|441.91|436.51|441.94|436.54|441.89|436.49|6
1626562390000|2021-07-17 22:53:10|441.95|436.55|441.88|436.48|441.95|436.55|441.87|436.47|10
1626562400000|2021-07-17 22:53:20|441.94|436.54|441.95|436.55|441.95|436.55|441.93|436.53|5
1626562410000|2021-07-17 22:53:30|441.94|436.54|441.93|436.53|441.95|436.55|441.92|436.52|10
1626562420000|2021-07-17 22:53:40|441.94|436.54|441.93|436.53|441.94|436.54|441.92|436.52|12
1626562430000|2021-07-17 22:53:50|441.92|436.52|441.93|436.53|441.94|436.54|441.92|436.52|6
1626562440000|2021-07-17 22:54:00|441.94|436.54|441.94|436.54|441.94|436.54|441.93|436.53|3
1626562450000|2021-07-17 22:54:10|441.93|436.53|441.91|436.51|441.94|436.54|441.9|436.5|5
1626562460000|2021-07-17 22:54:20|441.92|436.52|441.88|436.48|441.92|436.52|441.79|436.39|13
1626562490000|2021-07-17 22:54:50|441.98|436.58|442.15|436.75|442.17|436.77|441.98|436.58|13
1626562500000|2021-07-17 22:55:00|442.19|436.79|442.19|436.79|442.19|436.79|442.18|436.78|5
1626562510000|2021-07-17 22:55:10|442.17|436.77|442.17|436.77|442.2|436.8|442.17|436.77|7
1626562520000|2021-07-17 22:55:20|442.18|436.78|442.11|436.71|442.19|436.79|442.11|436.71|12
1626562530000|2021-07-17 22:55:30|442.09|436.69|442.1|436.7|442.11|436.71|442.09|436.69|10
1626562540000|2021-07-17 22:55:40|442.11|436.71|442.11|436.71|442.12|436.72|442.1|436.7|5
1626562550000|2021-07-17 22:55:50|442.12|436.72|442.12|436.72|442.13|436.73|442.11|436.71|9
1626562560000|2021-07-17 22:56:00|442.11|436.71|442.12|436.72|442.13|436.73|442.11|436.71|16
1626562570000|2021-07-17 22:56:10|442.07|436.67|441.9|436.5|442.07|436.67|441.9|436.5|11
1626562580000|2021-07-17 22:56:20|441.89|436.49|441.78|436.38|441.9|436.5|441.76|436.36|16
1626562590000|2021-07-17 22:56:30|441.79|436.39|441.77|436.37|441.8|436.4|441.77|436.37|7
1626562600000|2021-07-17 22:56:40|441.76|436.36|441.75|436.35|441.76|436.36|441.75|436.35|6
1626562610000|2021-07-17 22:56:50|441.74|436.34|441.74|436.34|441.76|436.36|441.74|436.34|3
1626562620000|2021-07-17 22:57:00|441.75|436.35|441.74|436.34|441.77|436.37|441.74|436.34|6
1626562630000|2021-07-17 22:57:10|441.76|436.36|441.67|436.27|441.76|436.36|441.67|436.27|4
1626562640000|2021-07-17 22:57:20|441.68|436.28|441.68|436.28|441.68|436.28|441.68|436.28|1
1626562650000|2021-07-17 22:57:30|441.67|436.27|441.68|436.28|441.68|436.28|441.67|436.27|2
1626562660000|2021-07-17 22:57:40|441.67|436.27|441.67|436.27|441.67|436.27|441.67|436.27|1
1626562670000|2021-07-17 22:57:50|441.68|436.28|441.42|436.02|441.68|436.28|441.42|436.02|11
1626562680000|2021-07-17 22:58:00|441.41|436.01|441.4|436|441.41|436.01|441.39|435.99|11
1626562690000|2021-07-17 22:58:10|441.39|435.99|441.35|435.95|441.4|436|441.34|435.94|7
1626562700000|2021-07-17 22:58:20|441.34|435.94|441.11|435.71|441.34|435.94|441.1|435.7|14
1626562710000|2021-07-17 22:58:30|441.09|435.69|440.94|435.54|441.16|435.76|440.94|435.54|19
1626562720000|2021-07-17 22:58:40|440.96|435.56|441.12|435.72|441.13|435.73|440.96|435.56|20
1626562730000|2021-07-17 22:58:50|441.13|435.73|441.12|435.72|441.13|435.73|441.12|435.72|4
1626562740000|2021-07-17 22:59:00|441.13|435.73|441.15|435.75|441.15|435.75|441.12|435.72|10
1626562750000|2021-07-17 22:59:10|441.14|435.74|441.14|435.74|441.16|435.76|441.1|435.7|15
1626562760000|2021-07-17 22:59:20|441.13|435.73|441.23|435.83|441.23|435.83|441.13|435.73|7
1626562770000|2021-07-17 22:59:30|441.24|435.84|441.31|435.91|441.31|435.91|441.24|435.84|10
1626562780000|2021-07-17 22:59:40|441.32|435.92|441.19|435.79|441.32|435.92|441.19|435.79|9
1626562790000|2021-07-17 22:59:50|441.18|435.78|441.24|435.84|441.26|435.86|441.18|435.78|10
1626562800000|2021-07-17 23:00:00|441.25|435.85|441.06|435.66|441.26|435.86|441.06|435.66|17
1626562810000|2021-07-17 23:00:10|441.05|435.65|440.8|435.4|441.05|435.65|440.8|435.4|12
1626562820000|2021-07-17 23:00:20|440.79|435.39|440.62|435.22|440.79|435.39|440.59|435.19|19
1626562830000|2021-07-17 23:00:30|440.63|435.23|440.5|435.1|440.63|435.23|440.5|435.1|9
1626562840000|2021-07-17 23:00:40|440.51|435.11|440.49|435.09|440.51|435.11|440.47|435.07|5
1626562850000|2021-07-17 23:00:50|440.45|435.05|440.7|435.3|440.74|435.34|440.45|435.05|18
1626562860000|2021-07-17 23:01:00|440.69|435.29|440.46|435.06|440.69|435.29|440.46|435.06|14
1626562870000|2021-07-17 23:01:10|440.43|435.03|440.16|434.76|440.44|435.04|440.16|434.76|28
1626562880000|2021-07-17 23:01:20|440.17|434.77|440.2|434.8|440.24|434.84|440.17|434.77|19
1626562890000|2021-07-17 23:01:30|440.18|434.78|440.19|434.79|440.2|434.8|440.18|434.78|10
1626562900000|2021-07-17 23:01:40|440.16|434.76|440.18|434.78|440.2|434.8|440.16|434.76|8
1626562910000|2021-07-17 23:01:50|440.15|434.75|440.02|434.62|440.15|434.75|439.81|434.41|23
1626562920000|2021-07-17 23:02:00|440.04|434.64|440|434.6|440.05|434.65|439.98|434.58|15
1626562930000|2021-07-17 23:02:10|440.02|434.62|439.87|434.47|440.02|434.62|439.85|434.45|17
1626562940000|2021-07-17 23:02:20|439.88|434.48|440.09|434.69|440.24|434.84|439.85|434.45|29
1626562950000|2021-07-17 23:02:30|440.08|434.68|440.19|434.79|440.19|434.79|440.06|434.66|12
1626562960000|2021-07-17 23:02:40|440.2|434.8|440.2|434.8|440.21|434.81|440.19|434.79|7
1626562970000|2021-07-17 23:02:50|440.21|434.81|440.22|434.82|440.25|434.85|440.19|434.79|9
1626562980000|2021-07-17 23:03:00|440.23|434.83|440.24|434.84|440.25|434.85|440.22|434.82|12
1626562990000|2021-07-17 23:03:10|440.26|434.86|440.21|434.81|440.26|434.86|440.21|434.81|9
1626563000000|2021-07-17 23:03:20|440.22|434.82|440.2|434.8|440.23|434.83|440.19|434.79|8
1626563010000|2021-07-17 23:03:30|440.21|434.81|440.32|434.92|440.36|434.96|440.19|434.79|17
1626563020000|2021-07-17 23:03:40|440.33|434.93|440.31|434.91|440.33|434.93|440.29|434.89|14
1626563030000|2021-07-17 23:03:50|440.3|434.9|440.36|434.96|440.36|434.96|440.3|434.9|6
1626563040000|2021-07-17 23:04:00|440.35|434.95|440.3|434.9|440.35|434.95|440.26|434.86|15
1626563050000|2021-07-17 23:04:10|440.31|434.91|440.34|434.94|440.34|434.94|440.3|434.9|8
1626563060000|2021-07-17 23:04:20|440.35|434.95|440.49|435.09|440.49|435.09|440.34|434.94|15
1626563070000|2021-07-17 23:04:30|440.46|435.06|440.6|435.2|440.61|435.21|440.46|435.06|11
1626563080000|2021-07-17 23:04:40|440.59|435.19|440.54|435.14|440.6|435.2|440.51|435.11|12
1626563090000|2021-07-17 23:04:50|440.55|435.15|440.55|435.15|440.56|435.16|440.55|435.15|5
1626563100000|2021-07-17 23:05:00|440.54|435.14|440.32|434.92|440.54|435.14|440.32|434.92|20
1626563110000|2021-07-17 23:05:10|440.33|434.93|440.4|435|440.4|435|440.33|434.93|14
1626563120000|2021-07-17 23:05:20|440.39|434.99|440.36|434.96|440.4|435|440.36|434.96|9
1626563130000|2021-07-17 23:05:30|440.37|434.97|440.37|434.97|440.37|434.97|440.37|434.97|1
1626563140000|2021-07-17 23:05:40|440.36|434.96|440.33|434.93|440.36|434.96|440.33|434.93|7
1626563150000|2021-07-17 23:05:50|440.32|434.92|440.33|434.93|440.34|434.94|440.32|434.92|8
1626563160000|2021-07-17 23:06:00|440.32|434.92|440.29|434.89|440.33|434.93|440.25|434.85|12
1626563170000|2021-07-17 23:06:10|440.28|434.88|440.23|434.83|440.34|434.94|440.23|434.83|17
1626563180000|2021-07-17 23:06:20|440.25|434.85|440.24|434.84|440.27|434.87|440.24|434.84|4
1626563190000|2021-07-17 23:06:30|440.26|434.86|440.24|434.84|440.28|434.88|440.23|434.83|12
1626563200000|2021-07-17 23:06:40|440.25|434.85|440.29|434.89|440.29|434.89|440.24|434.84|5
1626563210000|2021-07-17 23:06:50|440.27|434.87|440.26|434.86|440.29|434.89|440.26|434.86|5
1626563220000|2021-07-17 23:07:00|440.25|434.85|440.29|434.89|440.3|434.9|440.25|434.85|9
1626563230000|2021-07-17 23:07:10|440.3|434.9|440.32|434.92|440.32|434.92|440.29|434.89|4
1626563240000|2021-07-17 23:07:20|440.31|434.91|440.45|435.05|440.45|435.05|440.31|434.91|6
1626563250000|2021-07-17 23:07:30|440.43|435.03|440.31|434.91|440.43|435.03|440.25|434.85|15
1626563260000|2021-07-17 23:07:40|440.3|434.9|440.18|434.78|440.3|434.9|440.17|434.77|12
1626563270000|2021-07-17 23:07:50|440.19|434.79|440.2|434.8|440.2|434.8|440.19|434.79|2
1626563280000|2021-07-17 23:08:00|440.19|434.79|440.18|434.78|440.2|434.8|440.17|434.77|7
1626563290000|2021-07-17 23:08:10|440.16|434.76|440.16|434.76|440.17|434.77|440.15|434.75|6
1626563300000|2021-07-17 23:08:20|440.17|434.77|440.14|434.74|440.18|434.78|440.14|434.74|10
1626563310000|2021-07-17 23:08:30|440.11|434.71|440.02|434.62|440.12|434.72|440|434.6|18
1626563320000|2021-07-17 23:08:40|440.03|434.63|439.8|434.4|440.04|434.64|439.8|434.4|16
1626563330000|2021-07-17 23:08:50|439.81|434.41|439.8|434.4|439.82|434.42|439.77|434.37|13
1626563340000|2021-07-17 23:09:00|439.79|434.39|439.63|434.23|439.8|434.4|439.63|434.23|22
1626563350000|2021-07-17 23:09:10|439.64|434.24|439.16|433.76|439.66|434.26|439.12|433.72|30
1626563360000|2021-07-17 23:09:20|439.17|433.77|439.19|433.79|439.19|433.79|439.16|433.76|7
1626563370000|2021-07-17 23:09:30|439.22|433.82|439.36|433.96|439.44|434.04|439.21|433.81|18
1626563380000|2021-07-17 23:09:40|439.35|433.95|439.33|433.93|439.36|433.96|439.32|433.92|12
1626563390000|2021-07-17 23:09:50|439.32|433.92|439.57|434.17|439.63|434.23|439.32|433.92|25
1626563400000|2021-07-17 23:10:00|439.58|434.18|439.63|434.23|439.64|434.24|439.57|434.17|8
1626563410000|2021-07-17 23:10:10|439.64|434.24|439.63|434.23|439.66|434.26|439.62|434.22|9
1626563420000|2021-07-17 23:10:20|439.6|434.2|439.6|434.2|439.6|434.2|439.51|434.11|19
1626563430000|2021-07-17 23:10:30|439.59|434.19|439.59|434.19|439.61|434.21|439.57|434.17|11
1626563440000|2021-07-17 23:10:40|439.58|434.18|439.54|434.14|439.59|434.19|439.52|434.12|7
1626563450000|2021-07-17 23:10:50|439.55|434.15|439.76|434.36|439.77|434.37|439.55|434.15|16
1626563460000|2021-07-17 23:11:00|439.77|434.37|439.93|434.53|439.94|434.54|439.7|434.3|21
1626563470000|2021-07-17 23:11:10|439.94|434.54|440.12|434.72|440.12|434.72|439.93|434.53|23
1626563480000|2021-07-17 23:11:20|440.08|434.68|440.05|434.65|440.09|434.69|440.01|434.61|11
1626563490000|2021-07-17 23:11:30|440.09|434.69|440.04|434.64|440.14|434.74|440.02|434.62|17
1626563500000|2021-07-17 23:11:40|440.01|434.61|440.07|434.67|440.07|434.67|439.97|434.57|19
1626563510000|2021-07-17 23:11:50|440.06|434.66|440|434.6|440.06|434.66|439.94|434.54|15
1626563520000|2021-07-17 23:12:00|440.02|434.62|440.09|434.69|440.09|434.69|440.02|434.62|9
1626563530000|2021-07-17 23:12:10|440.12|434.72|440.19|434.79|440.2|434.8|440.12|434.72|13
1626563540000|2021-07-17 23:12:20|440.18|434.78|440.16|434.76|440.18|434.78|440.14|434.74|11
1626563550000|2021-07-17 23:12:30|440.14|434.74|440.17|434.77|440.19|434.79|440.14|434.74|8
1626563560000|2021-07-17 23:12:40|440.16|434.76|440.16|434.76|440.18|434.78|440.16|434.76|13
1626563570000|2021-07-17 23:12:50|440.15|434.75|440.13|434.73|440.15|434.75|440.13|434.73|5
1626563580000|2021-07-17 23:13:00|440.16|434.76|440.1|434.7|440.19|434.79|440.08|434.68|16
1626563590000|2021-07-17 23:13:10|440.09|434.69|439.98|434.58|440.09|434.69|439.96|434.56|17
1626563600000|2021-07-17 23:13:20|439.93|434.53|439.9|434.5|439.95|434.55|439.9|434.5|9
1626563610000|2021-07-17 23:13:30|439.91|434.51|439.89|434.49|439.91|434.51|439.88|434.48|5
1626563620000|2021-07-17 23:13:40|439.85|434.45|439.85|434.45|439.85|434.45|439.84|434.44|11
1626563630000|2021-07-17 23:13:50|439.84|434.44|439.83|434.43|439.85|434.45|439.82|434.42|13
1626563640000|2021-07-17 23:14:00|439.82|434.42|439.73|434.33|439.82|434.42|439.73|434.33|12
1626563650000|2021-07-17 23:14:10|439.74|434.34|439.75|434.35|439.75|434.35|439.74|434.34|2
1626563660000|2021-07-17 23:14:20|439.74|434.34|439.74|434.34|439.74|434.34|439.74|434.34|1
1626563670000|2021-07-17 23:14:30|439.75|434.35|439.82|434.42|439.83|434.43|439.75|434.35|8
1626563680000|2021-07-17 23:14:40|439.81|434.41|439.81|434.41|439.84|434.44|439.81|434.41|7
1626563690000|2021-07-17 23:14:50|439.8|434.4|439.82|434.42|439.82|434.42|439.8|434.4|5
1626563700000|2021-07-17 23:15:00|439.81|434.41|439.6|434.2|439.82|434.42|439.6|434.2|19
1626563710000|2021-07-17 23:15:10|439.56|434.16|439.5|434.1|439.58|434.18|439.47|434.07|19
1626563720000|2021-07-17 23:15:20|439.49|434.09|439.45|434.05|439.5|434.1|439.44|434.04|9
1626563730000|2021-07-17 23:15:30|439.46|434.06|439.45|434.05|439.46|434.06|439.45|434.05|4
1626563740000|2021-07-17 23:15:40|439.47|434.07|439.51|434.11|439.58|434.18|439.46|434.06|21
1626563750000|2021-07-17 23:15:50|439.5|434.1|439.43|434.03|439.53|434.13|439.42|434.02|12
1626563760000|2021-07-17 23:16:00|439.44|434.04|439.44|434.04|439.44|434.04|439.44|434.04|1
1626563770000|2021-07-17 23:16:10|439.43|434.03|439.43|434.03|439.43|434.03|439.42|434.02|7
1626563780000|2021-07-17 23:16:20|439.42|434.02|439.41|434.01|439.43|434.03|439.39|433.99|8
1626563790000|2021-07-17 23:16:30|439.39|433.99|439.39|433.99|439.41|434.01|439.39|433.99|8
1626563800000|2021-07-17 23:16:40|439.38|433.98|439.43|434.03|439.43|434.03|439.38|433.98|15
1626563810000|2021-07-17 23:16:50|439.42|434.02|439.22|433.82|439.43|434.03|439.21|433.81|12
1626563820000|2021-07-17 23:17:00|439.21|433.81|439.19|433.79|439.22|433.82|439.16|433.76|16
1626563830000|2021-07-17 23:17:10|439.17|433.77|439.22|433.82|439.22|433.82|439.17|433.77|12
1626563840000|2021-07-17 23:17:20|439.21|433.81|439.2|433.8|439.22|433.82|439.19|433.79|8
1626563860000|2021-07-17 23:17:40|439.21|433.81|439.23|433.83|439.23|433.83|439.19|433.79|9
1626563870000|2021-07-17 23:17:50|439.22|433.82|439.19|433.79|439.23|433.83|439.17|433.77|9
1626563880000|2021-07-17 23:18:00|439.2|433.8|439.21|433.81|439.25|433.85|439.12|433.72|16
1626563890000|2021-07-17 23:18:10|439.18|433.78|439.2|433.8|439.2|433.8|439.17|433.77|6
1626563900000|2021-07-17 23:18:20|439.21|433.81|439.58|434.18|439.58|434.18|439.21|433.81|21
1626563910000|2021-07-17 23:18:30|439.56|434.16|439.6|434.2|439.6|434.2|439.56|434.16|7
1626563920000|2021-07-17 23:18:40|439.61|434.21|439.77|434.37|439.77|434.37|439.61|434.21|16
1626563930000|2021-07-17 23:18:50|439.78|434.38|439.81|434.41|439.81|434.41|439.78|434.38|7
1626563940000|2021-07-17 23:19:00|439.82|434.42|439.82|434.42|439.82|434.42|439.82|434.42|1
1626563950000|2021-07-17 23:19:10|439.83|434.43|439.82|434.42|439.83|434.43|439.82|434.42|2
1626563960000|2021-07-17 23:19:20|439.83|434.43|439.84|434.44|439.84|434.44|439.83|434.43|6
1626563970000|2021-07-17 23:19:30|439.83|434.43|439.87|434.47|439.87|434.47|439.83|434.43|4
1626563980000|2021-07-17 23:19:40|439.86|434.46|440.11|434.71|440.11|434.71|439.85|434.45|11
1626563990000|2021-07-17 23:19:50|440.12|434.72|440.3|434.9|440.31|434.91|440.09|434.69|16
1626564000000|2021-07-17 23:20:00|440.32|434.92|439.9|434.5|440.32|434.92|439.9|434.5|20
1626564010000|2021-07-17 23:20:10|439.93|434.53|439.93|434.53|439.94|434.54|439.92|434.52|7
1626564020000|2021-07-17 23:20:20|439.86|434.46|439.79|434.39|439.87|434.47|439.79|434.39|12
1626564030000|2021-07-17 23:20:30|439.8|434.4|439.77|434.37|439.8|434.4|439.76|434.36|7
1626564040000|2021-07-17 23:20:40|439.76|434.36|439.73|434.33|439.76|434.36|439.72|434.32|7
1626564050000|2021-07-17 23:20:50|439.72|434.32|439.66|434.26|439.74|434.34|439.66|434.26|10
1626564060000|2021-07-17 23:21:00|439.67|434.27|439.77|434.37|439.77|434.37|439.66|434.26|9
1626564070000|2021-07-17 23:21:10|439.84|434.44|439.95|434.55|439.95|434.55|439.84|434.44|14
1626564080000|2021-07-17 23:21:20|439.97|434.57|440|434.6|440|434.6|439.95|434.55|8
1626564090000|2021-07-17 23:21:30|440.01|434.61|440.22|434.82|440.22|434.82|440.01|434.61|10
1626564100000|2021-07-17 23:21:40|440.21|434.81|440.22|434.82|440.22|434.82|440.21|434.81|4
1626564110000|2021-07-17 23:21:50|440.21|434.81|440.22|434.82|440.22|434.82|440.21|434.81|4
1626564120000|2021-07-17 23:22:00|440.2|434.8|440.17|434.77|440.2|434.8|440.16|434.76|7
1626564130000|2021-07-17 23:22:10|440.16|434.76|440.25|434.85|440.25|434.85|440.16|434.76|9
1626564140000|2021-07-17 23:22:20|440.24|434.84|440.15|434.75|440.24|434.84|440.14|434.74|9
1626564150000|2021-07-17 23:22:30|440.11|434.71|440.04|434.64|440.11|434.71|440.04|434.64|12
1626564160000|2021-07-17 23:22:40|440.05|434.65|439.88|434.48|440.07|434.67|439.88|434.48|16
1626564170000|2021-07-17 23:22:50|439.87|434.47|439.8|434.4|439.89|434.49|439.8|434.4|10
1626564180000|2021-07-17 23:23:00|439.76|434.36|439.46|434.06|439.76|434.36|439.46|434.06|14
1626564190000|2021-07-17 23:23:10|439.44|434.04|439.56|434.16|439.56|434.16|439.38|433.98|26
1626564200000|2021-07-17 23:23:20|439.57|434.17|439.45|434.05|439.61|434.21|439.44|434.04|16
1626564210000|2021-07-17 23:23:30|439.44|434.04|439.43|434.03|439.49|434.09|439.42|434.02|16
1626564220000|2021-07-17 23:23:40|439.42|434.02|439.38|433.98|439.43|434.03|439.37|433.97|11
1626564230000|2021-07-17 23:23:50|439.39|433.99|439.39|433.99|439.4|434|439.38|433.98|9
1626564240000|2021-07-17 23:24:00|439.36|433.96|439.38|433.98|439.38|433.98|439.36|433.96|6
1626564250000|2021-07-17 23:24:10|439.39|433.99|439.4|434|439.4|434|439.36|433.96|8
1626564260000|2021-07-17 23:24:20|439.38|433.98|439.37|433.97|439.38|433.98|439.36|433.96|6
1626564270000|2021-07-17 23:24:30|439.36|433.96|439.36|433.96|439.43|434.03|439.34|433.94|20
1626564280000|2021-07-17 23:24:40|439.35|433.95|439.35|433.95|439.36|433.96|439.3|433.9|11
1626564290000|2021-07-17 23:24:50|439.34|433.94|439.3|433.9|439.35|433.95|439.27|433.87|17
1626564300000|2021-07-17 23:25:00|439.31|433.91|438.98|433.58|439.31|433.91|438.98|433.58|20
1626564310000|2021-07-17 23:25:10|438.99|433.59|439.08|433.68|439.23|433.83|438.98|433.58|16
1626564320000|2021-07-17 23:25:20|439.09|433.69|439.08|433.68|439.09|433.69|439.08|433.68|8
1626564330000|2021-07-17 23:25:30|439.09|433.69|439.08|433.68|439.1|433.7|439.07|433.67|11
1626564340000|2021-07-17 23:25:40|439.09|433.69|439.1|433.7|439.13|433.73|439.09|433.69|10
1626564350000|2021-07-17 23:25:50|439.12|433.72|439.12|433.72|439.12|433.72|439.12|433.72|1
1626564360000|2021-07-17 23:26:00|439.13|433.73|439.14|433.74|439.14|433.74|439.13|433.73|6
1626564370000|2021-07-17 23:26:10|439.13|433.73|439.13|433.73|439.14|433.74|439.13|433.73|5
1626564380000|2021-07-17 23:26:20|439.14|433.74|439.13|433.73|439.17|433.77|439.11|433.71|16
1626564390000|2021-07-17 23:26:30|439.14|433.74|439.12|433.72|439.2|433.8|439.11|433.71|19
1626564400000|2021-07-17 23:26:40|439.13|433.73|439.12|433.72|439.19|433.79|439.05|433.65|23
1626564410000|2021-07-17 23:26:50|439.13|433.73|439.03|433.63|439.14|433.74|439.03|433.63|16
1626564420000|2021-07-17 23:27:00|439.04|433.64|439.04|433.64|439.05|433.65|439.02|433.62|6
1626564430000|2021-07-17 23:27:10|439.02|433.62|439.01|433.61|439.02|433.62|439|433.6|4
1626564440000|2021-07-17 23:27:20|439.02|433.62|439.01|433.61|439.03|433.63|439.01|433.61|8
1626564450000|2021-07-17 23:27:30|439.02|433.62|439.06|433.66|439.06|433.66|439.01|433.61|8
1626564460000|2021-07-17 23:27:40|439.08|433.68|439.21|433.81|439.21|433.81|439.05|433.65|20
1626564470000|2021-07-17 23:27:50|439.2|433.8|439.22|433.82|439.27|433.87|439.2|433.8|13
1626564480000|2021-07-17 23:28:00|439.23|433.83|439.23|433.83|439.25|433.85|439.22|433.82|9
1626564490000|2021-07-17 23:28:10|439.22|433.82|439.22|433.82|439.25|433.85|439.22|433.82|11
1626564500000|2021-07-17 23:28:20|439.23|433.83|439.21|433.81|439.23|433.83|439.2|433.8|8
1626564510000|2021-07-17 23:28:30|439.16|433.76|439.22|433.82|439.23|433.83|439.16|433.76|10
1626564520000|2021-07-17 23:28:40|439.21|433.81|439.22|433.82|439.23|433.83|439.21|433.81|13
1626564530000|2021-07-17 23:28:50|439.23|433.83|439.23|433.83|439.23|433.83|439.21|433.81|5
1626564540000|2021-07-17 23:29:00|439.24|433.84|439.25|433.85|439.25|433.85|439.22|433.82|10
1626564550000|2021-07-17 23:29:10|439.24|433.84|439.4|434|439.4|434|439.24|433.84|13
1626564560000|2021-07-17 23:29:20|439.42|434.02|439.41|434.01|439.42|434.02|439.39|433.99|10
1626564570000|2021-07-17 23:29:30|439.42|434.02|439.42|434.02|439.45|434.05|439.41|434.01|8
1626564590000|2021-07-17 23:29:50|439.43|434.03|439.42|434.02|439.43|434.03|439.42|434.02|4
1626564600000|2021-07-17 23:30:00|439.43|434.03|439.29|433.89|439.43|434.03|439.28|433.88|14
1626564610000|2021-07-17 23:30:10|439.28|433.88|439.21|433.81|439.28|433.88|439.21|433.81|16
1626564620000|2021-07-17 23:30:20|439.22|433.82|439.23|433.83|439.23|433.83|439.21|433.81|12
1626564630000|2021-07-17 23:30:30|439.22|433.82|439.23|433.83|439.23|433.83|439.21|433.81|4
1626564640000|2021-07-17 23:30:40|439.22|433.82|439.21|433.81|439.22|433.82|439.21|433.81|2
1626564650000|2021-07-17 23:30:50|439.19|433.79|439.15|433.75|439.19|433.79|439.12|433.72|5
1626564660000|2021-07-17 23:31:00|439.14|433.74|439.1|433.7|439.14|433.74|439.09|433.69|8
1626564670000|2021-07-17 23:31:10|439.09|433.69|439.09|433.69|439.09|433.69|439.08|433.68|5
1626564680000|2021-07-17 23:31:20|439.08|433.68|439.13|433.73|439.15|433.75|439.08|433.68|9
1626564690000|2021-07-17 23:31:30|439.12|433.72|439.14|433.74|439.14|433.74|439.1|433.7|11
1626564700000|2021-07-17 23:31:40|439.15|433.75|439.23|433.83|439.23|433.83|439.15|433.75|10
1626564710000|2021-07-17 23:31:50|439.22|433.82|439.25|433.85|439.25|433.85|439.22|433.82|9
1626564720000|2021-07-17 23:32:00|439.23|433.83|439.26|433.86|439.26|433.86|439.23|433.83|7
1626564730000|2021-07-17 23:32:10|439.25|433.85|439.25|433.85|439.26|433.86|439.24|433.84|7
1626564740000|2021-07-17 23:32:20|439.24|433.84|439.43|434.03|439.43|434.03|439.24|433.84|14
1626564750000|2021-07-17 23:32:30|439.42|434.02|439.45|434.05|439.46|434.06|439.42|434.02|13
1626564760000|2021-07-17 23:32:40|439.44|434.04|439.48|434.08|439.48|434.08|439.42|434.02|12
1626564770000|2021-07-17 23:32:50|439.47|434.07|439.48|434.08|439.5|434.1|439.47|434.07|10
1626564780000|2021-07-17 23:33:00|439.49|434.09|439.48|434.08|439.49|434.09|439.48|434.08|6
1626564790000|2021-07-17 23:33:10|439.47|434.07|439.49|434.09|439.5|434.1|439.47|434.07|4
1626564800000|2021-07-17 23:33:20|439.48|434.08|439.47|434.07|439.48|434.08|439.47|434.07|4
1626564810000|2021-07-17 23:33:30|439.48|434.08|439.49|434.09|439.49|434.09|439.47|434.07|8
1626564820000|2021-07-17 23:33:40|439.52|434.12|439.56|434.16|439.57|434.17|439.52|434.12|9
1626564830000|2021-07-17 23:33:50|439.57|434.17|439.63|434.23|439.63|434.23|439.57|434.17|5
1626564840000|2021-07-17 23:34:00|439.62|434.22|439.59|434.19|439.62|434.22|439.58|434.18|13
1626564850000|2021-07-17 23:34:10|439.61|434.21|439.6|434.2|439.61|434.21|439.59|434.19|8
1626564860000|2021-07-17 23:34:20|439.64|434.24|439.62|434.22|439.68|434.28|439.59|434.19|14
1626564870000|2021-07-17 23:34:30|439.64|434.24|439.64|434.24|439.64|434.24|439.63|434.23|3
1626564880000|2021-07-17 23:34:40|439.67|434.27|439.71|434.31|439.71|434.31|439.67|434.27|4
1626564890000|2021-07-17 23:34:50|439.7|434.3|439.71|434.31|439.72|434.32|439.66|434.26|14
1626564900000|2021-07-17 23:35:00|439.72|434.32|439.55|434.15|439.72|434.32|439.55|434.15|18
1626564910000|2021-07-17 23:35:10|439.53|434.13|439.53|434.13|439.53|434.13|439.52|434.12|5
1626564920000|2021-07-17 23:35:20|439.52|434.12|439.54|434.14|439.55|434.15|439.52|434.12|5
1626564930000|2021-07-17 23:35:30|439.53|434.13|439.46|434.06|439.54|434.14|439.45|434.05|11
1626564940000|2021-07-17 23:35:40|439.45|434.05|439.41|434.01|439.45|434.05|439.41|434.01|4
1626564950000|2021-07-17 23:35:50|439.43|434.03|439.42|434.02|439.43|434.03|439.39|433.99|5
1626564960000|2021-07-17 23:36:00|439.45|434.05|439.42|434.02|439.45|434.05|439.42|434.02|4
1626564970000|2021-07-17 23:36:10|439.43|434.03|439.43|434.03|439.44|434.04|439.43|434.03|7
1626564980000|2021-07-17 23:36:20|439.42|434.02|439.37|433.97|439.46|434.06|439.37|433.97|10
1626564990000|2021-07-17 23:36:30|439.31|433.91|439.34|433.94|439.35|433.95|439.28|433.88|16
1626565000000|2021-07-17 23:36:40|439.33|433.93|439.34|433.94|439.36|433.96|439.31|433.91|15
1626565010000|2021-07-17 23:36:50|439.33|433.93|439.19|433.79|439.34|433.94|439.18|433.78|17
1626565020000|2021-07-17 23:37:00|439.18|433.78|439.11|433.71|439.19|433.79|439.1|433.7|8
1626565030000|2021-07-17 23:37:10|439.12|433.72|439.12|433.72|439.12|433.72|439.09|433.69|12
1626565040000|2021-07-17 23:37:20|439.11|433.71|439.12|433.72|439.12|433.72|439.11|433.71|2
1626565050000|2021-07-17 23:37:30|439.11|433.71|439.12|433.72|439.12|433.72|439.11|433.71|10
1626565060000|2021-07-17 23:37:40|439.11|433.71|438.98|433.58|439.11|433.71|438.97|433.57|9
1626565070000|2021-07-17 23:37:50|439|433.6|439|433.6|439|433.6|438.97|433.57|14
1626565080000|2021-07-17 23:38:00|438.97|433.57|439.01|433.61|439.13|433.73|438.97|433.57|14
1626565090000|2021-07-17 23:38:10|439.03|433.63|439.04|433.64|439.05|433.65|439.03|433.63|9
1626565100000|2021-07-17 23:38:20|439.03|433.63|438.75|433.35|439.03|433.63|438.75|433.35|16
1626565110000|2021-07-17 23:38:30|438.79|433.39|438.79|433.39|438.82|433.42|438.76|433.36|14
1626565120000|2021-07-17 23:38:40|438.77|433.37|438.75|433.35|438.79|433.39|438.75|433.35|8
1626565130000|2021-07-17 23:38:50|438.76|433.36|438.83|433.43|438.84|433.44|438.76|433.36|9
1626565140000|2021-07-17 23:39:00|438.84|433.44|438.78|433.38|438.85|433.45|438.78|433.38|13
1626565150000|2021-07-17 23:39:10|438.77|433.37|438.75|433.35|438.78|433.38|438.75|433.35|9
1626565160000|2021-07-17 23:39:20|438.76|433.36|438.76|433.36|438.76|433.36|438.75|433.35|7
1626565170000|2021-07-17 23:39:30|438.75|433.35|438.8|433.4|438.84|433.44|438.75|433.35|10
1626565180000|2021-07-17 23:39:40|438.79|433.39|438.8|433.4|438.83|433.43|438.71|433.31|17
1626565190000|2021-07-17 23:39:50|438.79|433.39|438.99|433.59|438.99|433.59|438.79|433.39|13
1626565200000|2021-07-17 23:40:00|439.08|433.68|439.05|433.65|439.08|433.68|439.04|433.64|11
1626565210000|2021-07-17 23:40:10|439.02|433.62|439.07|433.67|439.09|433.69|439.02|433.62|12
1626565220000|2021-07-17 23:40:20|439.05|433.65|439.17|433.77|439.17|433.77|439.05|433.65|15
1626565230000|2021-07-17 23:40:30|439.16|433.76|439.1|433.7|439.17|433.77|439.08|433.68|14
1626565240000|2021-07-17 23:40:40|439.09|433.69|439.1|433.7|439.11|433.71|439.08|433.68|8
1626565250000|2021-07-17 23:40:50|439.09|433.69|439.09|433.69|439.1|433.7|439.09|433.69|3
1626565260000|2021-07-17 23:41:00|439.06|433.66|439.05|433.65|439.07|433.67|439.04|433.64|7
1626565270000|2021-07-17 23:41:10|439.06|433.66|439.07|433.67|439.08|433.68|439.03|433.63|9
1626565280000|2021-07-17 23:41:20|439.06|433.66|439.02|433.62|439.08|433.68|439.02|433.62|10
1626565290000|2021-07-17 23:41:30|439.03|433.63|439.03|433.63|439.03|433.63|438.99|433.59|5
1626565300000|2021-07-17 23:41:40|439.04|433.64|439.02|433.62|439.04|433.64|439|433.6|11
1626565310000|2021-07-17 23:41:50|439.01|433.61|439.01|433.61|439.01|433.61|439.01|433.61|1
1626565320000|2021-07-17 23:42:00|439.02|433.62|439.09|433.69|439.09|433.69|439.01|433.61|7
1626565330000|2021-07-17 23:42:10|439.08|433.68|439.21|433.81|439.21|433.81|439.08|433.68|10
1626565340000|2021-07-17 23:42:20|439.2|433.8|439.37|433.97|439.37|433.97|439.2|433.8|14
1626565350000|2021-07-17 23:42:30|439.38|433.98|439.37|433.97|439.39|433.99|439.35|433.95|14
1626565360000|2021-07-17 23:42:40|439.38|433.98|439.39|433.99|439.4|434|439.37|433.97|10
1626565370000|2021-07-17 23:42:50|439.4|434|439.55|434.15|439.55|434.15|439.37|433.97|12
1626565380000|2021-07-17 23:43:00|439.54|434.14|439.58|434.18|439.59|434.19|439.51|434.11|15
1626565390000|2021-07-17 23:43:10|439.57|434.17|439.61|434.21|439.62|434.22|439.56|434.16|14
1626565400000|2021-07-17 23:43:20|439.59|434.19|439.61|434.21|439.61|434.21|439.59|434.19|6
1626565410000|2021-07-17 23:43:30|439.62|434.22|439.62|434.22|439.63|434.23|439.61|434.21|9
1626565420000|2021-07-17 23:43:40|439.6|434.2|439.6|434.2|439.62|434.22|439.6|434.2|15
1626565430000|2021-07-17 23:43:50|439.61|434.21|439.51|434.11|439.64|434.24|439.51|434.11|11
1626565440000|2021-07-17 23:44:00|439.54|434.14|439.58|434.18|439.58|434.18|439.53|434.13|17
1626565450000|2021-07-17 23:44:10|439.62|434.22|439.63|434.23|439.65|434.25|439.58|434.18|12
1626565460000|2021-07-17 23:44:20|439.66|434.26|439.66|434.26|439.67|434.27|439.66|434.26|5
1626565480000|2021-07-17 23:44:40|439.65|434.25|439.66|434.26|439.67|434.27|439.65|434.25|4
1626565490000|2021-07-17 23:44:50|439.65|434.25|439.67|434.27|439.67|434.27|439.62|434.22|6
1626565500000|2021-07-17 23:45:00|439.68|434.28|439.64|434.24|439.68|434.28|439.64|434.24|6
1626565510000|2021-07-17 23:45:10|439.63|434.23|439.62|434.22|439.63|434.23|439.62|434.22|2
1626565520000|2021-07-17 23:45:20|439.61|434.21|439.32|433.92|439.61|434.21|439.32|433.92|13
1626565530000|2021-07-17 23:45:30|439.31|433.91|439.27|433.87|439.31|433.91|439.21|433.81|17
1626565540000|2021-07-17 23:45:40|439.29|433.89|439.27|433.87|439.31|433.91|439.23|433.83|19
1626565550000|2021-07-17 23:45:50|439.28|433.88|439.32|433.92|439.37|433.97|439.28|433.88|15
1626565560000|2021-07-17 23:46:00|439.34|433.94|439.31|433.91|439.34|433.94|439.29|433.89|11
1626565570000|2021-07-17 23:46:10|439.25|433.85|439.22|433.82|439.26|433.86|439.22|433.82|3
1626565580000|2021-07-17 23:46:20|439.18|433.78|439.14|433.74|439.18|433.78|439.05|433.65|17
1626565590000|2021-07-17 23:46:30|439.12|433.72|439.03|433.63|439.12|433.72|439|433.6|15
1626565600000|2021-07-17 23:46:40|439.02|433.62|439|433.6|439.02|433.62|438.98|433.58|13
1626565610000|2021-07-17 23:46:50|438.94|433.54|438.93|433.53|438.94|433.54|438.93|433.53|2
1626565620000|2021-07-17 23:47:00|438.92|433.52|438.94|433.54|438.94|433.54|438.92|433.52|10
1626565630000|2021-07-17 23:47:10|438.93|433.53|438.91|433.51|438.94|433.54|438.9|433.5|12
1626565640000|2021-07-17 23:47:20|438.9|433.5|438.91|433.51|438.91|433.51|438.9|433.5|6
1626565650000|2021-07-17 23:47:30|438.92|433.52|438.94|433.54|438.94|433.54|438.92|433.52|7
1626565660000|2021-07-17 23:47:40|438.95|433.55|438.94|433.54|438.95|433.55|438.94|433.54|8
1626565670000|2021-07-17 23:47:50|438.93|433.53|438.93|433.53|438.93|433.53|438.93|433.53|1
1626565680000|2021-07-17 23:48:00|438.92|433.52|438.87|433.47|438.92|433.52|438.87|433.47|4
1626565690000|2021-07-17 23:48:10|438.88|433.48|438.88|433.48|438.88|433.48|438.86|433.46|8
1626565700000|2021-07-17 23:48:20|438.87|433.47|438.83|433.43|438.88|433.48|438.83|433.43|8
1626565710000|2021-07-17 23:48:30|438.81|433.41|438.7|433.3|438.81|433.41|438.7|433.3|14
1626565720000|2021-07-17 23:48:40|438.71|433.31|438.73|433.33|438.74|433.34|438.7|433.3|11
1626565730000|2021-07-17 23:48:50|438.71|433.31|438.74|433.34|438.74|433.34|438.7|433.3|10
1626565740000|2021-07-17 23:49:00|438.73|433.33|438.51|433.11|438.73|433.33|438.51|433.11|19
1626565750000|2021-07-17 23:49:10|438.52|433.12|438.46|433.06|438.52|433.12|438.46|433.06|12
1626565760000|2021-07-17 23:49:20|438.47|433.07|438.48|433.08|438.48|433.08|438.42|433.02|8
1626565770000|2021-07-17 23:49:30|438.47|433.07|438.61|433.21|438.62|433.22|438.47|433.07|12
1626565780000|2021-07-17 23:49:40|438.62|433.22|438.55|433.15|438.71|433.31|438.54|433.14|23
1626565790000|2021-07-17 23:49:50|438.56|433.16|438.57|433.17|438.58|433.18|438.56|433.16|6
1626565800000|2021-07-17 23:50:00|438.59|433.19|438.46|433.06|438.59|433.19|438.45|433.05|11
1626565810000|2021-07-17 23:50:10|438.45|433.05|438.54|433.14|438.54|433.14|438.44|433.04|18
1626565820000|2021-07-17 23:50:20|438.53|433.13|438.49|433.09|438.54|433.14|438.48|433.08|15
1626565830000|2021-07-17 23:50:30|438.51|433.11|438.47|433.07|438.51|433.11|438.46|433.06|5
1626565840000|2021-07-17 23:50:40|438.48|433.08|438.47|433.07|438.48|433.08|438.47|433.07|4
1626565850000|2021-07-17 23:50:50|438.48|433.08|438.52|433.12|438.52|433.12|438.48|433.08|9
1626565860000|2021-07-17 23:51:00|438.51|433.11|438.46|433.06|438.51|433.11|438.42|433.02|12
1626565870000|2021-07-17 23:51:10|438.45|433.05|438.5|433.1|438.51|433.11|438.45|433.05|12
1626565880000|2021-07-17 23:51:20|438.52|433.12|438.5|433.1|438.53|433.13|438.5|433.1|8
1626565890000|2021-07-17 23:51:30|438.51|433.11|438.54|433.14|438.54|433.14|438.5|433.1|5
1626565900000|2021-07-17 23:51:40|438.53|433.13|438.52|433.12|438.53|433.13|438.51|433.11|3
1626565910000|2021-07-17 23:51:50|438.53|433.13|438.69|433.29|438.69|433.29|438.53|433.13|11
1626565920000|2021-07-17 23:52:00|438.68|433.28|439.02|433.62|439.02|433.62|438.68|433.28|19
1626565930000|2021-07-17 23:52:10|439.03|433.63|439.06|433.66|439.07|433.67|439.03|433.63|9
1626565940000|2021-07-17 23:52:20|439.07|433.67|439.05|433.65|439.07|433.67|439.05|433.65|7
1626565950000|2021-07-17 23:52:30|439.04|433.64|439.18|433.78|439.19|433.79|438.95|433.55|17
1626565960000|2021-07-17 23:52:40|439.17|433.77|439.3|433.9|439.3|433.9|439.13|433.73|17
1626565970000|2021-07-17 23:52:50|439.31|433.91|439.21|433.81|439.31|433.91|439.18|433.78|22
1626565980000|2021-07-17 23:53:00|439.23|433.83|439.31|433.91|439.31|433.91|439.2|433.8|15
1626565990000|2021-07-17 23:53:10|439.3|433.9|439.3|433.9|439.31|433.91|439.3|433.9|5
1626566000000|2021-07-17 23:53:20|439.31|433.91|439.31|433.91|439.31|433.91|439.3|433.9|9
1626566010000|2021-07-17 23:53:30|439.3|433.9|439.35|433.95|439.37|433.97|439.3|433.9|11
1626566020000|2021-07-17 23:53:40|439.37|433.97|439.52|434.12|439.52|434.12|439.35|433.95|19
1626566030000|2021-07-17 23:53:50|439.51|434.11|439.51|434.11|439.51|434.11|439.49|434.09|15
1626566040000|2021-07-17 23:54:00|439.53|434.13|439.52|434.12|439.53|434.13|439.5|434.1|11
1626566050000|2021-07-17 23:54:10|439.53|434.13|439.54|434.14|439.54|434.14|439.51|434.11|8
1626566060000|2021-07-17 23:54:20|439.53|434.13|439.57|434.17|439.72|434.32|439.53|434.13|21
1626566070000|2021-07-17 23:54:30|439.59|434.19|439.67|434.27|439.71|434.31|439.58|434.18|19
1626566080000|2021-07-17 23:54:40|439.68|434.28|439.7|434.3|439.76|434.36|439.68|434.28|14
1626566090000|2021-07-17 23:54:50|439.71|434.31|439.73|434.33|439.73|434.33|439.69|434.29|10
1626566100000|2021-07-17 23:55:00|439.78|434.38|439.64|434.24|439.79|434.39|439.64|434.24|14
1626566110000|2021-07-17 23:55:10|439.66|434.26|439.62|434.22|439.66|434.26|439.58|434.18|15
1626566120000|2021-07-17 23:55:20|439.61|434.21|439.63|434.23|439.66|434.26|439.6|434.2|12
1626566130000|2021-07-17 23:55:30|439.65|434.25|439.59|434.19|439.65|434.25|439.59|434.19|8
1626566140000|2021-07-17 23:55:40|439.6|434.2|439.58|434.18|439.61|434.21|439.58|434.18|8
1626566150000|2021-07-17 23:55:50|439.57|434.17|439.58|434.18|439.58|434.18|439.57|434.17|4
1626566160000|2021-07-17 23:56:00|439.57|434.17|439.45|434.05|439.57|434.17|439.45|434.05|13
1626566170000|2021-07-17 23:56:10|439.47|434.07|439.42|434.02|439.47|434.07|439.4|434|9
1626566180000|2021-07-17 23:56:20|439.43|434.03|439.42|434.02|439.43|434.03|439.42|434.02|6
1626566190000|2021-07-17 23:56:30|439.43|434.03|439.37|433.97|439.43|434.03|439.37|433.97|11
1626566200000|2021-07-17 23:56:40|439.39|433.99|439.22|433.82|439.39|433.99|439.22|433.82|14
1626566210000|2021-07-17 23:56:50|439.21|433.81|439.16|433.76|439.21|433.81|439.12|433.72|14
1626566220000|2021-07-17 23:57:00|439.15|433.75|439.13|433.73|439.16|433.76|439.11|433.71|12
1626566230000|2021-07-17 23:57:10|439.14|433.74|439.09|433.69|439.14|433.74|439.09|433.69|14
1626566240000|2021-07-17 23:57:20|439.07|433.67|438.87|433.47|439.08|433.68|438.87|433.47|16
1626566250000|2021-07-17 23:57:30|438.86|433.46|438.8|433.4|438.86|433.46|438.79|433.39|15
1626566260000|2021-07-17 23:57:40|438.81|433.41|438.74|433.34|438.86|433.46|438.74|433.34|24
1626566270000|2021-07-17 23:57:50|438.75|433.35|438.66|433.26|438.76|433.36|438.66|433.26|14
1626566280000|2021-07-17 23:58:00|438.67|433.27|438.61|433.21|438.67|433.27|438.59|433.19|12
1626566290000|2021-07-17 23:58:10|438.6|433.2|438.6|433.2|438.62|433.22|438.58|433.18|14
1626566300000|2021-07-17 23:58:20|438.59|433.19|438.58|433.18|438.6|433.2|438.56|433.16|6
1626566310000|2021-07-17 23:58:30|438.59|433.19|438.59|433.19|438.61|433.21|438.56|433.16|16
1626566320000|2021-07-17 23:58:40|438.58|433.18|438.64|433.24|438.67|433.27|438.57|433.17|17
1626566330000|2021-07-17 23:58:50|438.69|433.29|438.73|433.33|438.73|433.33|438.69|433.29|15
1626566340000|2021-07-17 23:59:00|438.72|433.32|438.65|433.25|438.73|433.33|438.65|433.25|18
1626566350000|2021-07-17 23:59:10|438.64|433.24|438.66|433.26|438.68|433.28|438.64|433.24|17
1626566360000|2021-07-17 23:59:20|438.64|433.24|438.63|433.23|438.66|433.26|438.62|433.22|12
1626566370000|2021-07-17 23:59:30|438.64|433.24|438.67|433.27|438.67|433.27|438.63|433.23|10
1626566380000|2021-07-17 23:59:40|438.68|433.28|438.87|433.47|438.88|433.48|438.68|433.28|21
1626566390000|2021-07-17 23:59:50|438.86|433.46|438.89|433.49|438.89|433.49|438.83|433.43|9
1626566400000|2021-07-18 00:00:00|438.91|433.51|438.86|433.46|438.91|433.51|438.86|433.46|19
1626566410000|2021-07-18 00:00:10|438.88|433.48|438.71|433.31|438.88|433.48|438.71|433.31|18
1626566420000|2021-07-18 00:00:20|438.67|433.27|438.62|433.22|438.71|433.31|438.59|433.19|16
1626566430000|2021-07-18 00:00:30|438.63|433.23|438.61|433.21|438.65|433.25|438.58|433.18|16
1626566440000|2021-07-18 00:00:40|438.6|433.2|438.51|433.11|438.62|433.22|438.51|433.11|6
1626566450000|2021-07-18 00:00:50|438.48|433.08|438.45|433.05|438.48|433.08|438.42|433.02|9
1626566460000|2021-07-18 00:01:00|438.48|433.08|438.91|433.51|438.92|433.52|438.47|433.07|22
1626566470000|2021-07-18 00:01:10|438.92|433.52|439.19|433.79|439.19|433.79|438.89|433.49|27
1626566480000|2021-07-18 00:01:20|439.21|433.81|439.49|434.09|439.49|434.09|439.21|433.81|13
1626566490000|2021-07-18 00:01:30|439.5|434.1|439.37|433.97|439.5|434.1|439.3|433.9|15
1626566500000|2021-07-18 00:01:40|439.38|433.98|438.91|433.51|439.38|433.98|438.89|433.49|14
1626566510000|2021-07-18 00:01:50|438.89|433.49|439|433.6|439.02|433.62|438.86|433.46|11
1626566520000|2021-07-18 00:02:00|438.99|433.59|439.17|433.77|439.27|433.87|438.99|433.59|26
1626566530000|2021-07-18 00:02:10|439.18|433.78|439.21|433.81|439.21|433.81|439.09|433.69|19
1626566540000|2021-07-18 00:02:20|439.22|433.82|439.24|433.84|439.31|433.91|439.2|433.8|24
1626566550000|2021-07-18 00:02:30|439.23|433.83|439.04|433.64|439.23|433.83|439.02|433.62|18
1626566560000|2021-07-18 00:02:40|439.05|433.65|438.93|433.53|439.06|433.66|438.89|433.49|16
1626566570000|2021-07-18 00:02:50|438.94|433.54|439.08|433.68|439.09|433.69|438.85|433.45|23
1626566580000|2021-07-18 00:03:00|439.1|433.7|439.04|433.64|439.11|433.71|438.95|433.55|22
1626566590000|2021-07-18 00:03:10|439.02|433.62|439.03|433.63|439.12|433.72|439.02|433.62|18
1626566600000|2021-07-18 00:03:20|438.99|433.59|438.94|433.54|439.01|433.61|438.93|433.53|15
1626566610000|2021-07-18 00:03:30|438.93|433.53|438.94|433.54|438.95|433.55|438.93|433.53|15
1626566620000|2021-07-18 00:03:40|438.93|433.53|438.92|433.52|438.93|433.53|438.92|433.52|4
1626566630000|2021-07-18 00:03:50|438.93|433.53|439.07|433.67|439.07|433.67|438.93|433.53|15
1626566640000|2021-07-18 00:04:00|439.13|433.73|439.49|434.09|439.5|434.1|439.13|433.73|21
1626566650000|2021-07-18 00:04:10|439.48|434.08|439.53|434.13|439.53|434.13|439.37|433.97|21
1626566660000|2021-07-18 00:04:20|439.54|434.14|439.79|434.39|439.81|434.41|439.53|434.13|21
1626566670000|2021-07-18 00:04:30|439.81|434.41|439.77|434.37|439.81|434.41|439.76|434.36|10
1626566680000|2021-07-18 00:04:40|439.78|434.38|439.8|434.4|439.8|434.4|439.75|434.35|12
1626566690000|2021-07-18 00:04:50|439.79|434.39|439.85|434.45|439.87|434.47|439.79|434.39|15
1626566700000|2021-07-18 00:05:00|439.84|434.44|439.85|434.45|439.86|434.46|439.83|434.43|5
1626566710000|2021-07-18 00:05:10|439.86|434.46|440.44|435.04|440.44|435.04|439.86|434.46|23
1626566720000|2021-07-18 00:05:20|440.45|435.05|440.44|435.04|440.64|435.24|440.44|435.04|15
1626566730000|2021-07-18 00:05:30|440.45|435.05|440.55|435.15|440.55|435.15|440.44|435.04|20
1626566740000|2021-07-18 00:05:40|440.56|435.16|440.92|435.52|440.92|435.52|440.56|435.16|21
1626566750000|2021-07-18 00:05:50|440.94|435.54|440.92|435.52|440.94|435.54|440.8|435.4|20
1626566760000|2021-07-18 00:06:00|440.91|435.51|440.75|435.35|440.91|435.51|440.7|435.3|23
1626566770000|2021-07-18 00:06:10|440.73|435.33|440.66|435.26|440.77|435.37|440.66|435.26|17
1626566780000|2021-07-18 00:06:20|440.65|435.25|440.66|435.26|440.66|435.26|440.65|435.25|2
1626566790000|2021-07-18 00:06:30|440.67|435.27|440.66|435.26|440.67|435.27|440.66|435.26|4
1626566800000|2021-07-18 00:06:40|440.67|435.27|440.59|435.19|440.67|435.27|440.53|435.13|13
1626566810000|2021-07-18 00:06:50|440.6|435.2|440.53|435.13|440.6|435.2|440.53|435.13|15
1626566820000|2021-07-18 00:07:00|440.52|435.12|440.6|435.2|440.65|435.25|440.52|435.12|14
1626566830000|2021-07-18 00:07:10|440.61|435.21|440.61|435.21|440.61|435.21|440.6|435.2|7
1626566840000|2021-07-18 00:07:20|440.6|435.2|440.46|435.06|440.61|435.21|440.41|435.01|17
1626566850000|2021-07-18 00:07:30|440.47|435.07|440.41|435.01|440.49|435.09|440.41|435.01|9
1626566860000|2021-07-18 00:07:40|440.38|434.98|440.32|434.92|440.39|434.99|440.32|434.92|13
1626566870000|2021-07-18 00:07:50|440.34|434.94|440.24|434.84|440.34|434.94|440.19|434.79|15
1626566880000|2021-07-18 00:08:00|440.23|434.83|440.39|434.99|440.4|435|440.23|434.83|17
1626566890000|2021-07-18 00:08:10|440.37|434.97|440.35|434.95|440.4|435|440.34|434.94|9
1626566900000|2021-07-18 00:08:20|440.36|434.96|440.25|434.85|440.37|434.97|440.19|434.79|20
1626566910000|2021-07-18 00:08:30|440.24|434.84|440.27|434.87|440.28|434.88|440.24|434.84|12
1626566920000|2021-07-18 00:08:40|440.26|434.86|440.25|434.85|440.26|434.86|440.24|434.84|3
1626566930000|2021-07-18 00:08:50|440.26|434.86|440.17|434.77|440.28|434.88|440.17|434.77|13
1626566940000|2021-07-18 00:09:00|440.16|434.76|440.2|434.8|440.21|434.81|440.16|434.76|12
1626566950000|2021-07-18 00:09:10|440.19|434.79|440.05|434.65|440.19|434.79|440.05|434.65|14
1626566960000|2021-07-18 00:09:20|440.06|434.66|440.07|434.67|440.07|434.67|440.06|434.66|2
1626566970000|2021-07-18 00:09:30|440.08|434.68|440.02|434.62|440.08|434.68|440.01|434.61|4
1626566980000|2021-07-18 00:09:40|440|434.6|440.01|434.61|440.01|434.61|439.99|434.59|9
1626566990000|2021-07-18 00:09:50|440.02|434.62|439.92|434.52|440.02|434.62|439.92|434.52|10
1626567000000|2021-07-18 00:10:00|439.93|434.53|440.04|434.64|440.04|434.64|439.9|434.5|17
1626567010000|2021-07-18 00:10:10|440.05|434.65|440.05|434.65|440.09|434.69|440.03|434.63|13
1626567020000|2021-07-18 00:10:20|440.06|434.66|440.06|434.66|440.07|434.67|440.03|434.63|6
1626567030000|2021-07-18 00:10:30|440.07|434.67|439.98|434.58|440.07|434.67|439.98|434.58|5
1626567040000|2021-07-18 00:10:40|439.97|434.57|439.98|434.58|439.99|434.59|439.97|434.57|4
1626567050000|2021-07-18 00:10:50|439.97|434.57|439.98|434.58|439.98|434.58|439.97|434.57|2
1626567060000|2021-07-18 00:11:00|439.99|434.59|440.02|434.62|440.02|434.62|439.99|434.59|5
1626567070000|2021-07-18 00:11:10|440.01|434.61|440.06|434.66|440.07|434.67|440.01|434.61|13
1626567080000|2021-07-18 00:11:20|440.04|434.64|440.2|434.8|440.2|434.8|440.04|434.64|14
1626567090000|2021-07-18 00:11:30|440.21|434.81|440.18|434.78|440.21|434.81|440.18|434.78|10
1626567100000|2021-07-18 00:11:40|440.19|434.79|440.09|434.69|440.19|434.79|440.09|434.69|13
1626567110000|2021-07-18 00:11:50|440.1|434.7|440.11|434.71|440.12|434.72|440.1|434.7|8
1626567130000|2021-07-18 00:12:10|440.12|434.72|440.11|434.71|440.12|434.72|440.1|434.7|5
1626567140000|2021-07-18 00:12:20|440.12|434.72|439.97|434.57|440.12|434.72|439.96|434.56|12
1626567150000|2021-07-18 00:12:30|439.96|434.56|439.92|434.52|439.96|434.56|439.91|434.51|7
1626567160000|2021-07-18 00:12:40|439.93|434.53|440.1|434.7|440.1|434.7|439.91|434.51|16
1626567170000|2021-07-18 00:12:50|440.09|434.69|440.08|434.68|440.1|434.7|440.08|434.68|10
1626567180000|2021-07-18 00:13:00|440.09|434.69|440.07|434.67|440.1|434.7|440.06|434.66|11
1626567190000|2021-07-18 00:13:10|440.08|434.68|440.09|434.69|440.12|434.72|440.08|434.68|9
1626567200000|2021-07-18 00:13:20|440.11|434.71|440.12|434.72|440.12|434.72|440.1|434.7|8
1626567210000|2021-07-18 00:13:30|440.13|434.73|440.16|434.76|440.16|434.76|440.13|434.73|4
1626567220000|2021-07-18 00:13:40|440.15|434.75|440.13|434.73|440.15|434.75|440.13|434.73|4
1626567230000|2021-07-18 00:13:50|440.14|434.74|440.13|434.73|440.14|434.74|440.13|434.73|6
1626567240000|2021-07-18 00:14:00|440.14|434.74|440.14|434.74|440.15|434.75|440.13|434.73|5
1626567250000|2021-07-18 00:14:10|440.12|434.72|440.07|434.67|440.12|434.72|440.07|434.67|5
1626567260000|2021-07-18 00:14:20|440.02|434.62|439.95|434.55|440.02|434.62|439.93|434.53|16
1626567270000|2021-07-18 00:14:30|439.94|434.54|439.79|434.39|439.95|434.55|439.79|434.39|13
1626567280000|2021-07-18 00:14:40|439.76|434.36|439.76|434.36|439.77|434.37|439.75|434.35|9
1626567290000|2021-07-18 00:14:50|439.75|434.35|439.57|434.17|439.75|434.35|439.56|434.16|9
1626567300000|2021-07-18 00:15:00|439.56|434.16|439.58|434.18|439.58|434.18|439.5|434.1|9
1626567310000|2021-07-18 00:15:10|439.57|434.17|439.58|434.18|439.6|434.2|439.57|434.17|8
1626567320000|2021-07-18 00:15:20|439.59|434.19|439.57|434.17|439.59|434.19|439.56|434.16|9
1626567330000|2021-07-18 00:15:30|439.58|434.18|439.61|434.21|439.63|434.23|439.57|434.17|12
1626567340000|2021-07-18 00:15:40|439.6|434.2|439.6|434.2|439.6|434.2|439.59|434.19|3
1626567350000|2021-07-18 00:15:50|439.58|434.18|439.59|434.19|439.59|434.19|439.58|434.18|4
1626567360000|2021-07-18 00:16:00|439.58|434.18|439.6|434.2|439.6|434.2|439.58|434.18|11
1626567370000|2021-07-18 00:16:10|439.59|434.19|439.77|434.37|439.78|434.38|439.59|434.19|18
1626567380000|2021-07-18 00:16:20|439.78|434.38|439.91|434.51|439.91|434.51|439.77|434.37|14
1626567390000|2021-07-18 00:16:30|439.9|434.5|440.24|434.84|440.24|434.84|439.9|434.5|20
1626567400000|2021-07-18 00:16:40|440.22|434.82|440.25|434.85|440.26|434.86|440.21|434.81|12
1626567410000|2021-07-18 00:16:50|440.26|434.86|440.23|434.83|440.26|434.86|440.21|434.81|7
1626567420000|2021-07-18 00:17:00|440.24|434.84|440.23|434.83|440.24|434.84|440.21|434.81|8
1626567430000|2021-07-18 00:17:10|440.22|434.82|440.23|434.83|440.24|434.84|440.2|434.8|6
1626567440000|2021-07-18 00:17:20|440.22|434.82|440.18|434.78|440.22|434.82|440.14|434.74|14
1626567450000|2021-07-18 00:17:30|440.19|434.79|440.2|434.8|440.21|434.81|440.17|434.77|18
1626567460000|2021-07-18 00:17:40|440.21|434.81|440.22|434.82|440.23|434.83|440.18|434.78|15
1626567470000|2021-07-18 00:17:50|440.2|434.8|440.24|434.84|440.24|434.84|440.2|434.8|7
1626567480000|2021-07-18 00:18:00|440.25|434.85|440.4|435|440.43|435.03|440.25|434.85|16
1626567490000|2021-07-18 00:18:10|440.41|435.01|440.35|434.95|440.42|435.02|440.34|434.94|14
1626567500000|2021-07-18 00:18:20|440.36|434.96|440.45|435.05|440.45|435.05|440.35|434.95|10
1626567510000|2021-07-18 00:18:30|440.43|435.03|440.56|435.16|440.56|435.16|440.43|435.03|14
1626567520000|2021-07-18 00:18:40|440.58|435.18|440.7|435.3|440.81|435.41|440.58|435.18|22
1626567530000|2021-07-18 00:18:50|440.72|435.32|440.8|435.4|440.83|435.43|440.71|435.31|17
1626567540000|2021-07-18 00:19:00|440.81|435.41|440.83|435.43|440.83|435.43|440.79|435.39|9
1626567550000|2021-07-18 00:19:10|440.82|435.42|440.83|435.43|440.84|435.44|440.81|435.41|7
1626567560000|2021-07-18 00:19:20|440.82|435.42|440.82|435.42|440.83|435.43|440.8|435.4|7
1626567570000|2021-07-18 00:19:30|440.81|435.41|440.92|435.52|440.97|435.57|440.81|435.41|19
1626567580000|2021-07-18 00:19:40|440.93|435.53|440.94|435.54|440.95|435.55|440.93|435.53|6
1626567590000|2021-07-18 00:19:50|440.93|435.53|440.96|435.56|440.97|435.57|440.91|435.51|16
1626567600000|2021-07-18 00:20:00|440.97|435.57|441|435.6|441.01|435.61|440.95|435.55|11
1626567610000|2021-07-18 00:20:10|440.98|435.58|440.84|435.44|440.99|435.59|440.84|435.44|18
1626567620000|2021-07-18 00:20:20|440.83|435.43|440.81|435.41|440.84|435.44|440.81|435.41|7
1626567630000|2021-07-18 00:20:30|440.82|435.42|440.94|435.54|440.94|435.54|440.81|435.41|12
1626567640000|2021-07-18 00:20:40|440.95|435.55|441.06|435.66|441.08|435.68|440.95|435.55|16
1626567650000|2021-07-18 00:20:50|441.05|435.65|441.06|435.66|441.07|435.67|441.04|435.64|13
1626567660000|2021-07-18 00:21:00|441.07|435.67|440.93|435.53|441.07|435.67|440.93|435.53|15
1626567670000|2021-07-18 00:21:10|440.91|435.51|441.02|435.62|441.03|435.63|440.91|435.51|14
1626567680000|2021-07-18 00:21:20|441.03|435.63|441.11|435.71|441.11|435.71|441.03|435.63|12
1626567690000|2021-07-18 00:21:30|441.12|435.72|441.14|435.74|441.14|435.74|441.1|435.7|16
1626567700000|2021-07-18 00:21:40|441.15|435.75|441.11|435.71|441.23|435.83|441.1|435.7|18
1626567710000|2021-07-18 00:21:50|441.1|435.7|441.12|435.72|441.15|435.75|441.08|435.68|21
1626567720000|2021-07-18 00:22:00|441.11|435.71|441.07|435.67|441.11|435.71|441.05|435.65|17
1626567730000|2021-07-18 00:22:10|441.06|435.66|441.05|435.65|441.07|435.67|441.04|435.64|10
1626567740000|2021-07-18 00:22:20|441.04|435.64|441|435.6|441.06|435.66|441|435.6|6
1626567750000|2021-07-18 00:22:30|441.01|435.61|441.02|435.62|441.02|435.62|440.98|435.58|9
1626567760000|2021-07-18 00:22:40|441|435.6|441.01|435.61|441.01|435.61|440.98|435.58|9
1626567770000|2021-07-18 00:22:50|441.02|435.62|441.09|435.69|441.09|435.69|441.02|435.62|8
1626567780000|2021-07-18 00:23:00|441.07|435.67|441.06|435.66|441.08|435.68|441.05|435.65|15
1626567790000|2021-07-18 00:23:10|441.07|435.67|441.07|435.67|441.09|435.69|441.07|435.67|7
1626567800000|2021-07-18 00:23:20|441.08|435.68|441.18|435.78|441.18|435.78|441.07|435.67|7
1626567810000|2021-07-18 00:23:30|441.19|435.79|441.17|435.77|441.19|435.79|441.17|435.77|13
1626567820000|2021-07-18 00:23:40|441.2|435.8|441.14|435.74|441.2|435.8|441.14|435.74|7
1626567830000|2021-07-18 00:23:50|441.13|435.73|441.08|435.68|441.13|435.73|441.08|435.68|9
1626567840000|2021-07-18 00:24:00|441.09|435.69|441.06|435.66|441.13|435.73|441.05|435.65|10
1626567850000|2021-07-18 00:24:10|441.09|435.69|441.09|435.69|441.09|435.69|441.06|435.66|6
1626567860000|2021-07-18 00:24:20|441.08|435.68|440.96|435.56|441.08|435.68|440.96|435.56|14
1626567870000|2021-07-18 00:24:30|440.95|435.55|440.84|435.44|440.98|435.58|440.81|435.41|16
1626567880000|2021-07-18 00:24:40|440.83|435.43|440.85|435.45|440.87|435.47|440.77|435.37|13
1626567890000|2021-07-18 00:24:50|440.86|435.46|440.85|435.45|440.87|435.47|440.83|435.43|11
1626567900000|2021-07-18 00:25:00|440.84|435.44|440.89|435.49|440.89|435.49|440.84|435.44|11
1626567910000|2021-07-18 00:25:10|440.88|435.48|441.11|435.71|441.15|435.75|440.88|435.48|21
1626567920000|2021-07-18 00:25:20|441.15|435.75|441.11|435.71|441.15|435.75|441.08|435.68|15
1626567930000|2021-07-18 00:25:30|441.1|435.7|441.1|435.7|441.14|435.74|441.1|435.7|18
1626567940000|2021-07-18 00:25:40|441.11|435.71|441.16|435.76|441.16|435.76|441.1|435.7|8
1626567950000|2021-07-18 00:25:50|441.17|435.77|441.06|435.66|441.17|435.77|441.05|435.65|14
1626567960000|2021-07-18 00:26:00|441.07|435.67|441.11|435.71|441.11|435.71|441.06|435.66|10
1626567980000|2021-07-18 00:26:20|441.08|435.68|440.92|435.52|441.08|435.68|440.86|435.46|24
1626567990000|2021-07-18 00:26:30|440.91|435.51|440.85|435.45|440.92|435.52|440.85|435.45|11
1626568000000|2021-07-18 00:26:40|440.86|435.46|440.85|435.45|440.86|435.46|440.83|435.43|4
1626568010000|2021-07-18 00:26:50|440.87|435.47|440.88|435.48|440.89|435.49|440.87|435.47|7
1626568020000|2021-07-18 00:27:00|440.87|435.47|440.88|435.48|440.88|435.48|440.86|435.46|4
1626568030000|2021-07-18 00:27:10|440.86|435.46|440.88|435.48|440.88|435.48|440.86|435.46|2
1626568040000|2021-07-18 00:27:20|440.86|435.46|441.02|435.62|441.02|435.62|440.86|435.46|13
1626568050000|2021-07-18 00:27:30|441.03|435.63|441.05|435.65|441.05|435.65|441.02|435.62|6
1626568060000|2021-07-18 00:27:40|441.02|435.62|440.99|435.59|441.04|435.64|440.95|435.55|16
1626568070000|2021-07-18 00:27:50|441.01|435.61|440.98|435.58|441.01|435.61|440.98|435.58|9
1626568080000|2021-07-18 00:28:00|440.96|435.56|441.03|435.63|441.03|435.63|440.95|435.55|14
1626568090000|2021-07-18 00:28:10|441.01|435.61|441|435.6|441.01|435.61|441|435.6|4
1626568100000|2021-07-18 00:28:20|441.01|435.61|441|435.6|441.01|435.61|441|435.6|2
1626568110000|2021-07-18 00:28:30|441.01|435.61|441|435.6|441.01|435.61|441|435.6|2
1626568120000|2021-07-18 00:28:40|440.95|435.55|440.9|435.5|440.96|435.56|440.89|435.49|13
1626568130000|2021-07-18 00:28:50|440.89|435.49|440.89|435.49|440.9|435.5|440.89|435.49|5
1626568140000|2021-07-18 00:29:00|440.9|435.5|440.94|435.54|440.94|435.54|440.9|435.5|9
1626568150000|2021-07-18 00:29:10|440.95|435.55|440.96|435.56|440.96|435.56|440.94|435.54|3
1626568160000|2021-07-18 00:29:20|440.95|435.55|441.07|435.67|441.07|435.67|440.95|435.55|12
1626568170000|2021-07-18 00:29:30|441.06|435.66|441.02|435.62|441.06|435.66|441.02|435.62|4
1626568180000|2021-07-18 00:29:40|441.03|435.63|441.04|435.64|441.05|435.65|441.03|435.63|4
1626568190000|2021-07-18 00:29:50|441.06|435.66|441.09|435.69|441.09|435.69|441.06|435.66|9
1626568200000|2021-07-18 00:30:00|441.1|435.7|441.31|435.91|441.31|435.91|441.1|435.7|17
1626568210000|2021-07-18 00:30:10|441.29|435.89|441.28|435.88|441.3|435.9|441.27|435.87|13
1626568220000|2021-07-18 00:30:20|441.27|435.87|441.3|435.9|441.3|435.9|441.27|435.87|5
1626568230000|2021-07-18 00:30:30|441.29|435.89|441.3|435.9|441.32|435.92|441.28|435.88|14
1626568240000|2021-07-18 00:30:40|441.29|435.89|441.29|435.89|441.3|435.9|441.28|435.88|10
1626568250000|2021-07-18 00:30:50|441.3|435.9|441.35|435.95|441.35|435.95|441.29|435.89|5
1626568260000|2021-07-18 00:31:00|441.41|436.01|441.74|436.34|441.74|436.34|441.41|436.01|25
1626568270000|2021-07-18 00:31:10|441.78|436.38|441.83|436.43|441.86|436.46|441.78|436.38|13
1626568280000|2021-07-18 00:31:20|441.86|436.46|441.87|436.47|441.87|436.47|441.85|436.45|8
1626568290000|2021-07-18 00:31:30|441.88|436.48|441.82|436.42|441.88|436.48|441.81|436.41|9
1626568300000|2021-07-18 00:31:40|441.81|436.41|441.97|436.57|441.97|436.57|441.8|436.4|17
1626568310000|2021-07-18 00:31:50|441.98|436.58|441.91|436.51|441.99|436.59|441.89|436.49|8
1626568320000|2021-07-18 00:32:00|441.92|436.52|441.94|436.54|441.94|436.54|441.91|436.51|6
1626568330000|2021-07-18 00:32:10|441.95|436.55|441.97|436.57|441.98|436.58|441.94|436.54|8
1626568340000|2021-07-18 00:32:20|441.96|436.56|441.96|436.56|441.97|436.57|441.96|436.56|3
1626568350000|2021-07-18 00:32:30|441.97|436.57|442.03|436.63|442.03|436.63|441.97|436.57|4
1626568360000|2021-07-18 00:32:40|442.02|436.62|441.98|436.58|442.02|436.62|441.97|436.57|10
1626568370000|2021-07-18 00:32:50|441.96|436.56|442.08|436.68|442.08|436.68|441.94|436.54|20
1626568380000|2021-07-18 00:33:00|442.07|436.67|442.08|436.68|442.1|436.7|442.07|436.67|15
1626568390000|2021-07-18 00:33:10|442.09|436.69|442.06|436.66|442.09|436.69|442.04|436.64|10
1626568400000|2021-07-18 00:33:20|442.07|436.67|442.09|436.69|442.09|436.69|442.07|436.67|5
1626568410000|2021-07-18 00:33:30|442.1|436.7|442.09|436.69|442.1|436.7|442.09|436.69|2
1626568420000|2021-07-18 00:33:40|442.08|436.68|442.1|436.7|442.1|436.7|442.08|436.68|11
1626568430000|2021-07-18 00:33:50|442.09|436.69|442.11|436.71|442.12|436.72|442.09|436.69|6
1626568440000|2021-07-18 00:34:00|442.1|436.7|442.11|436.71|442.11|436.71|442.1|436.7|2
1626568450000|2021-07-18 00:34:10|442.12|436.72|442.12|436.72|442.12|436.72|442.11|436.71|3
1626568460000|2021-07-18 00:34:20|442.11|436.71|442.11|436.71|442.12|436.72|442.11|436.71|5
1626568490000|2021-07-18 00:34:50|442.12|436.72|442.11|436.71|442.12|436.72|442.11|436.71|2
1626568500000|2021-07-18 00:35:00|442.13|436.73|442.25|436.85|442.25|436.85|442.13|436.73|11
1626568510000|2021-07-18 00:35:10|442.24|436.84|442.24|436.84|442.26|436.86|442.24|436.84|7
1626568520000|2021-07-18 00:35:20|442.25|436.85|442.45|437.05|442.45|437.05|442.24|436.84|20
1626568530000|2021-07-18 00:35:30|442.46|437.06|443.07|437.67|443.07|437.67|442.46|437.06|25
1626568540000|2021-07-18 00:35:40|443.09|437.69|442.97|437.57|443.09|437.69|442.95|437.55|30
1626568550000|2021-07-18 00:35:50|442.96|437.56|443.03|437.63|443.03|437.63|442.92|437.52|19
1626568560000|2021-07-18 00:36:00|443.04|437.64|443.06|437.66|443.06|437.66|442.94|437.54|22
1626568570000|2021-07-18 00:36:10|443.07|437.67|443.07|437.67|443.1|437.7|443.06|437.66|13
1626568580000|2021-07-18 00:36:20|443.03|437.63|443.37|437.97|443.37|437.97|443.01|437.61|26
1626568590000|2021-07-18 00:36:30|443.39|437.99|443.37|437.97|443.61|438.21|443.35|437.95|25
1626568600000|2021-07-18 00:36:40|443.36|437.96|443.46|438.06|443.48|438.08|443.36|437.96|22
1626568610000|2021-07-18 00:36:50|443.45|438.05|443.75|438.35|443.76|438.36|443.4|438|23
1626568620000|2021-07-18 00:37:00|443.71|438.31|443.8|438.4|443.84|438.44|443.71|438.31|22
1626568630000|2021-07-18 00:37:10|443.82|438.42|443.76|438.36|443.82|438.42|443.72|438.32|15
1626568640000|2021-07-18 00:37:20|443.75|438.35|443.6|438.2|443.77|438.37|443.59|438.19|21
1626568650000|2021-07-18 00:37:30|443.59|438.19|443.75|438.35|443.75|438.35|443.59|438.19|18
1626568660000|2021-07-18 00:37:40|443.78|438.38|443.8|438.4|443.82|438.42|443.76|438.36|21
1626568670000|2021-07-18 00:37:50|443.81|438.41|443.8|438.4|443.81|438.41|443.75|438.35|12
1626568680000|2021-07-18 00:38:00|443.79|438.39|443.89|438.49|443.89|438.49|443.79|438.39|8
1626568690000|2021-07-18 00:38:10|443.9|438.5|443.79|438.39|443.9|438.5|443.79|438.39|12
1626568700000|2021-07-18 00:38:20|443.78|438.38|443.77|438.37|443.8|438.4|443.76|438.36|11
1626568710000|2021-07-18 00:38:30|443.76|438.36|443.83|438.43|443.83|438.43|443.73|438.33|14
1626568720000|2021-07-18 00:38:40|443.82|438.42|443.86|438.46|443.87|438.47|443.79|438.39|8
1626568730000|2021-07-18 00:38:50|443.87|438.47|443.88|438.48|443.88|438.48|443.86|438.46|10
1626568740000|2021-07-18 00:39:00|443.89|438.49|444.85|439.45|444.85|439.45|443.89|438.49|31
1626568750000|2021-07-18 00:39:10|444.91|439.51|445.14|439.74|445.16|439.76|444.82|439.42|31
1626568760000|2021-07-18 00:39:20|445.15|439.75|445.42|440.02|445.56|440.16|445.08|439.68|29
1626568770000|2021-07-18 00:39:30|445.44|440.04|446.34|440.94|446.34|440.94|445.36|439.96|30
1626568780000|2021-07-18 00:39:40|446.36|440.96|447.53|442.13|447.53|442.13|446.36|440.96|31
1626568790000|2021-07-18 00:39:50|447.51|442.11|447.25|441.85|447.66|442.26|447.25|441.85|28
1626568800000|2021-07-18 00:40:00|447.26|441.86|447.74|442.34|447.74|442.34|447.25|441.85|23
1626568810000|2021-07-18 00:40:10|447.72|442.32|447.16|441.76|447.72|442.32|447.11|441.71|35
1626568820000|2021-07-18 00:40:20|447.09|441.69|446.97|441.57|447.09|441.69|446.96|441.56|24
1626568830000|2021-07-18 00:40:30|446.95|441.55|447.02|441.62|447.02|441.62|446.8|441.4|21
1626568840000|2021-07-18 00:40:40|447|441.6|446.86|441.46|447.01|441.61|446.86|441.46|20
1626568850000|2021-07-18 00:40:50|446.85|441.45|446.63|441.23|446.88|441.48|446.52|441.12|26
1626568860000|2021-07-18 00:41:00|446.64|441.24|446.64|441.24|446.7|441.3|446.64|441.24|13
1626568870000|2021-07-18 00:41:10|446.65|441.25|446.59|441.19|446.68|441.28|446.58|441.18|21
1626568880000|2021-07-18 00:41:20|446.6|441.2|446.35|440.95|446.6|441.2|446.35|440.95|26
1626568890000|2021-07-18 00:41:30|446.34|440.94|446.09|440.69|446.34|440.94|446.09|440.69|21
1626568900000|2021-07-18 00:41:40|446.1|440.7|446.08|440.68|446.12|440.72|446.07|440.67|15
1626568910000|2021-07-18 00:41:50|446.07|440.67|446.1|440.7|446.11|440.71|446.07|440.67|16
1626568920000|2021-07-18 00:42:00|446.09|440.69|446.09|440.69|446.09|440.69|446.02|440.62|12
1626568930000|2021-07-18 00:42:10|446.08|440.68|446.05|440.65|446.1|440.7|445.98|440.58|16
1626568940000|2021-07-18 00:42:20|446.03|440.63|445.92|440.52|446.04|440.64|445.89|440.49|14
1626568950000|2021-07-18 00:42:30|445.93|440.53|445.96|440.56|445.99|440.59|445.93|440.53|21
1626568960000|2021-07-18 00:42:40|445.94|440.54|445.91|440.51|445.97|440.57|445.83|440.43|21
1626568970000|2021-07-18 00:42:50|445.9|440.5|445.84|440.44|445.9|440.5|445.73|440.33|18
1626568980000|2021-07-18 00:43:00|445.86|440.46|445.81|440.41|445.86|440.46|445.77|440.37|14
1626568990000|2021-07-18 00:43:10|445.78|440.38|445.72|440.32|445.81|440.41|445.7|440.3|19
1626569000000|2021-07-18 00:43:20|445.71|440.31|445.71|440.31|445.72|440.32|445.69|440.29|8
1626569010000|2021-07-18 00:43:30|445.7|440.3|445.79|440.39|445.83|440.43|445.7|440.3|10
1626569020000|2021-07-18 00:43:40|445.78|440.38|445.73|440.33|445.79|440.39|445.69|440.29|12
1626569030000|2021-07-18 00:43:50|445.74|440.34|445.7|440.3|445.74|440.34|445.68|440.28|10
1626569040000|2021-07-18 00:44:00|445.69|440.29|445.74|440.34|445.74|440.34|445.56|440.16|13
1626569050000|2021-07-18 00:44:10|445.73|440.33|445.68|440.28|445.73|440.33|445.67|440.27|12
1626569060000|2021-07-18 00:44:20|445.67|440.27|445.59|440.19|445.67|440.27|445.58|440.18|8
1626569070000|2021-07-18 00:44:30|445.6|440.2|445.62|440.22|445.62|440.22|445.58|440.18|9
1626569080000|2021-07-18 00:44:40|445.63|440.23|445.7|440.3|445.7|440.3|445.63|440.23|9
1626569090000|2021-07-18 00:44:50|445.71|440.31|445.72|440.32|445.73|440.33|445.71|440.31|4
1626569100000|2021-07-18 00:45:00|445.73|440.33|445.83|440.43|445.83|440.43|445.73|440.33|5
1626569110000|2021-07-18 00:45:10|445.82|440.42|445.95|440.55|445.95|440.55|445.81|440.41|11
1626569120000|2021-07-18 00:45:20|445.94|440.54|445.95|440.55|446.04|440.64|445.88|440.48|26
1626569130000|2021-07-18 00:45:30|446.04|440.64|446|440.6|446.05|440.65|445.96|440.56|15
1626569140000|2021-07-18 00:45:40|445.99|440.59|446.18|440.78|446.18|440.78|445.95|440.55|18
1626569150000|2021-07-18 00:45:50|446.17|440.77|446.17|440.77|446.18|440.78|446.12|440.72|17
1626569160000|2021-07-18 00:46:00|446.16|440.76|446.34|440.94|446.34|440.94|446.16|440.76|20
1626569170000|2021-07-18 00:46:10|446.28|440.88|446.15|440.75|446.28|440.88|446.12|440.72|20
1626569180000|2021-07-18 00:46:20|446.14|440.74|446.05|440.65|446.15|440.75|446.05|440.65|16
1626569190000|2021-07-18 00:46:30|446.04|440.64|445.97|440.57|446.04|440.64|445.95|440.55|19
1626569200000|2021-07-18 00:46:40|446.01|440.61|445.99|440.59|446.08|440.68|445.97|440.57|21
1626569210000|2021-07-18 00:46:50|446|440.6|445.92|440.52|446|440.6|445.89|440.49|16
1626569220000|2021-07-18 00:47:00|445.91|440.51|445.93|440.53|446|440.6|445.91|440.51|17
1626569230000|2021-07-18 00:47:10|445.92|440.52|445.77|440.37|445.94|440.54|445.76|440.36|19
1626569240000|2021-07-18 00:47:20|445.78|440.38|445.87|440.47|445.87|440.47|445.75|440.35|15
1626569250000|2021-07-18 00:47:30|445.94|440.54|446.15|440.75|446.17|440.77|445.94|440.54|17
1626569260000|2021-07-18 00:47:40|446.14|440.74|446.01|440.61|446.14|440.74|445.99|440.59|17
1626569270000|2021-07-18 00:47:50|445.99|440.59|445.93|440.53|445.99|440.59|445.87|440.47|14
1626569280000|2021-07-18 00:48:00|445.94|440.54|446.11|440.71|446.11|440.71|445.94|440.54|13
1626569290000|2021-07-18 00:48:10|446.1|440.7|446.07|440.67|446.1|440.7|446.04|440.64|12
1626569300000|2021-07-18 00:48:20|446.08|440.68|446.24|440.84|446.25|440.85|446.08|440.68|12
1626569310000|2021-07-18 00:48:30|446.25|440.85|446.24|440.84|446.25|440.85|446.2|440.8|10
1626569320000|2021-07-18 00:48:40|446.25|440.85|446.21|440.81|446.25|440.85|446.2|440.8|9
1626569330000|2021-07-18 00:48:50|446.22|440.82|446.21|440.81|446.23|440.83|446.21|440.81|6
1626569340000|2021-07-18 00:49:00|446.23|440.83|446.3|440.9|446.34|440.94|446.21|440.81|22
1626569350000|2021-07-18 00:49:10|446.42|441.02|446.47|441.07|446.49|441.09|446.37|440.97|20
1626569360000|2021-07-18 00:49:20|446.46|441.06|446.52|441.12|446.53|441.13|446.43|441.03|18
1626569370000|2021-07-18 00:49:30|446.51|441.11|446.58|441.18|446.59|441.19|446.51|441.11|8
1626569380000|2021-07-18 00:49:40|446.61|441.21|446.42|441.02|446.64|441.24|446.39|440.99|14
1626569390000|2021-07-18 00:49:50|446.41|441.01|446.42|441.02|446.42|441.02|446.35|440.95|6
1626569400000|2021-07-18 00:50:00|446.41|441.01|446.28|440.88|446.41|441.01|446.26|440.86|20
1626569410000|2021-07-18 00:50:10|446.29|440.89|446.56|441.16|446.56|441.16|446.27|440.87|13
1626569420000|2021-07-18 00:50:20|446.57|441.17|446.49|441.09|446.57|441.17|446.49|441.09|14
1626569430000|2021-07-18 00:50:30|446.47|441.07|446.34|440.94|446.47|441.07|446.34|440.94|15
1626569440000|2021-07-18 00:50:40|446.35|440.95|446.43|441.03|446.43|441.03|446.31|440.91|14
1626569450000|2021-07-18 00:50:50|446.4|441|446.61|441.21|446.61|441.21|446.38|440.98|12
1626569460000|2021-07-18 00:51:00|446.62|441.22|446.58|441.18|446.69|441.29|446.58|441.18|10
1626569470000|2021-07-18 00:51:10|446.57|441.17|446.82|441.42|446.82|441.42|446.56|441.16|21
1626569480000|2021-07-18 00:51:20|446.86|441.46|446.77|441.37|446.86|441.46|446.77|441.37|9
1626569490000|2021-07-18 00:51:30|446.74|441.34|446.74|441.34|446.76|441.36|446.73|441.33|11
1626569500000|2021-07-18 00:51:40|446.75|441.35|446.73|441.33|446.76|441.36|446.71|441.31|14
1626569510000|2021-07-18 00:51:50|446.74|441.34|446.74|441.34|446.75|441.35|446.73|441.33|11
1626569520000|2021-07-18 00:52:00|446.73|441.33|446.64|441.24|446.73|441.33|446.62|441.22|9
1626569530000|2021-07-18 00:52:10|446.62|441.22|446.61|441.21|446.64|441.24|446.61|441.21|4
1626569540000|2021-07-18 00:52:20|446.59|441.19|446.62|441.22|446.62|441.22|446.59|441.19|6
1626569550000|2021-07-18 00:52:30|446.61|441.21|446.64|441.24|446.65|441.25|446.61|441.21|10
1626569560000|2021-07-18 00:52:40|446.65|441.25|446.64|441.24|446.65|441.25|446.64|441.24|4
1626569570000|2021-07-18 00:52:50|446.63|441.23|446.71|441.31|446.76|441.36|446.63|441.23|13
1626569580000|2021-07-18 00:53:00|446.72|441.32|446.78|441.38|446.78|441.38|446.71|441.31|11
1626569590000|2021-07-18 00:53:10|446.79|441.39|446.75|441.35|446.8|441.4|446.71|441.31|11
1626569600000|2021-07-18 00:53:20|446.76|441.36|446.93|441.53|446.93|441.53|446.74|441.34|11
1626569610000|2021-07-18 00:53:30|446.94|441.54|447.02|441.62|447.05|441.65|446.94|441.54|17
1626569620000|2021-07-18 00:53:40|447.01|441.61|446.95|441.55|447.01|441.61|446.92|441.52|17
1626569630000|2021-07-18 00:53:50|446.96|441.56|447.06|441.66|447.07|441.67|446.96|441.56|14
1626569640000|2021-07-18 00:54:00|447.05|441.65|447.05|441.65|447.12|441.72|447.03|441.63|21
1626569650000|2021-07-18 00:54:10|447.02|441.62|447.2|441.8|447.2|441.8|446.97|441.57|19
1626569660000|2021-07-18 00:54:20|447.21|441.81|447.24|441.84|447.25|441.85|447.16|441.76|16
1626569670000|2021-07-18 00:54:30|447.23|441.83|447.01|441.61|447.23|441.83|446.77|441.37|26
1626569680000|2021-07-18 00:54:40|447|441.6|447.11|441.71|447.12|441.72|447|441.6|13
1626569690000|2021-07-18 00:54:50|447.12|441.72|447.22|441.82|447.22|441.82|447.11|441.71|19
1626569700000|2021-07-18 00:55:00|447.23|441.83|447.46|442.06|447.46|442.06|447.21|441.81|19
1626569710000|2021-07-18 00:55:10|447.45|442.05|447.85|442.45|447.85|442.45|447.45|442.05|14
1626569720000|2021-07-18 00:55:20|447.96|442.56|448.74|443.34|448.86|443.46|447.95|442.55|33
1626569730000|2021-07-18 00:55:30|448.79|443.39|449.72|444.32|449.73|444.33|448.74|443.34|35
1626569740000|2021-07-18 00:55:40|449.7|444.3|450.19|444.79|450.2|444.8|449.7|444.3|29
1626569750000|2021-07-18 00:55:50|450.16|444.76|449.51|444.11|450.16|444.76|449.49|444.09|30
1626569760000|2021-07-18 00:56:00|449.5|444.1|448.87|443.47|449.5|444.1|448.7|443.3|34
1626569770000|2021-07-18 00:56:10|448.86|443.46|448.53|443.13|448.89|443.49|448.53|443.13|28
1626569780000|2021-07-18 00:56:20|448.5|443.1|448.28|442.88|448.59|443.19|448.22|442.82|30
1626569790000|2021-07-18 00:56:30|448.31|442.91|448.36|442.96|448.47|443.07|448.31|442.91|17
1626569800000|2021-07-18 00:56:40|448.35|442.95|448.41|443.01|448.5|443.1|448.35|442.95|25
1626569810000|2021-07-18 00:56:50|448.4|443|448.42|443.02|448.42|443.02|448.37|442.97|15
1626569820000|2021-07-18 00:57:00|448.43|443.03|448.25|442.85|448.44|443.04|448.24|442.84|25
1626569830000|2021-07-18 00:57:10|448.32|442.92|448.19|442.79|448.48|443.08|448.19|442.79|24
1626569840000|2021-07-18 00:57:20|448.15|442.75|448.07|442.67|448.2|442.8|448.07|442.67|22
1626569850000|2021-07-18 00:57:30|448.08|442.68|447.84|442.44|448.08|442.68|447.84|442.44|20
1626569860000|2021-07-18 00:57:40|447.85|442.45|447.75|442.35|447.9|442.5|447.75|442.35|20
1626569870000|2021-07-18 00:57:50|447.72|442.32|447.77|442.37|447.77|442.37|447.68|442.28|21
1626569880000|2021-07-18 00:58:00|447.8|442.4|448.04|442.64|448.04|442.64|447.8|442.4|22
1626569890000|2021-07-18 00:58:10|448.02|442.62|448.15|442.75|448.21|442.81|447.85|442.45|23
1626569900000|2021-07-18 00:58:20|448.14|442.74|447.95|442.55|448.14|442.74|447.95|442.55|25
1626569910000|2021-07-18 00:58:30|447.96|442.56|448|442.6|448.07|442.67|447.95|442.55|19
1626569920000|2021-07-18 00:58:40|448.03|442.63|448|442.6|448.03|442.63|447.9|442.5|19
1626569930000|2021-07-18 00:58:50|448.06|442.66|448.2|442.8|448.2|442.8|448.04|442.64|17
1626569940000|2021-07-18 00:59:00|448.19|442.79|448.27|442.87|448.27|442.87|448.17|442.77|23
1626569950000|2021-07-18 00:59:10|448.28|442.88|448.24|442.84|448.3|442.9|448.15|442.75|25
1626569960000|2021-07-18 00:59:20|448.23|442.83|448.26|442.86|448.31|442.91|448.2|442.8|16
1626569970000|2021-07-18 00:59:30|448.25|442.85|448.21|442.81|448.25|442.85|448.19|442.79|20
1626569980000|2021-07-18 00:59:40|448.23|442.83|448.31|442.91|448.34|442.94|448.23|442.83|11
1626569990000|2021-07-18 00:59:50|448.32|442.92|448.38|442.98|448.39|442.99|448.31|442.91|11
1626570000000|2021-07-18 01:00:00|448.39|442.99|448.63|443.23|448.72|443.32|448.39|442.99|28
1626570010000|2021-07-18 01:00:10|448.66|443.26|448.99|443.59|449.08|443.68|448.65|443.25|28
1626570020000|2021-07-18 01:00:20|449|443.6|449.5|444.1|449.59|444.19|449|443.6|31
1626570030000|2021-07-18 01:00:30|449.51|444.11|449.49|444.09|449.57|444.17|449.42|444.02|22
1626570040000|2021-07-18 01:00:40|449.47|444.07|449.53|444.13|449.56|444.16|449.39|443.99|23
1626570050000|2021-07-18 01:00:50|449.54|444.14|449.63|444.23|449.63|444.23|449.54|444.14|18
1626570060000|2021-07-18 01:01:00|449.65|444.25|449.55|444.15|449.7|444.3|449.54|444.14|18
1626570070000|2021-07-18 01:01:10|449.56|444.16|449.42|444.02|449.57|444.17|449.42|444.02|17
1626570080000|2021-07-18 01:01:20|449.41|444.01|449.33|443.93|449.41|444.01|449.31|443.91|13
1626570090000|2021-07-18 01:01:30|449.32|443.92|449.38|443.98|449.38|443.98|449.31|443.91|9
1626570100000|2021-07-18 01:01:40|449.35|443.95|449.47|444.07|449.51|444.11|449.35|443.95|15
1626570110000|2021-07-18 01:01:50|449.48|444.08|448.99|443.59|449.49|444.09|448.94|443.54|28
1626570120000|2021-07-18 01:02:00|449|443.6|449.26|443.86|449.26|443.86|449|443.6|22
1626570130000|2021-07-18 01:02:10|449.25|443.85|449.32|443.92|449.36|443.96|449.09|443.69|25
1626570140000|2021-07-18 01:02:20|449.39|443.99|449.28|443.88|449.39|443.99|449.27|443.87|11
1626570150000|2021-07-18 01:02:30|449.29|443.89|448.98|443.58|449.35|443.95|448.95|443.55|24
1626570160000|2021-07-18 01:02:40|448.99|443.59|448.83|443.43|448.99|443.59|448.81|443.41|23
1626570170000|2021-07-18 01:02:50|448.84|443.44|448.71|443.31|448.86|443.46|448.71|443.31|16
1626570180000|2021-07-18 01:03:00|448.69|443.29|448.47|443.07|448.69|443.29|448.47|443.07|22
1626570190000|2021-07-18 01:03:10|448.42|443.02|448.49|443.09|448.57|443.17|448.35|442.95|27
1626570200000|2021-07-18 01:03:20|448.5|443.1|448.29|442.89|448.58|443.18|448.28|442.88|19
1626570210000|2021-07-18 01:03:30|448.3|442.9|448.36|442.96|448.39|442.99|448.3|442.9|24
1626570220000|2021-07-18 01:03:40|448.35|442.95|448.5|443.1|448.5|443.1|448.28|442.88|20
1626570230000|2021-07-18 01:03:50|448.49|443.09|448.39|442.99|448.5|443.1|448.37|442.97|18
1626570240000|2021-07-18 01:04:00|448.38|442.98|448.39|442.99|448.39|442.99|448.35|442.95|10
1626570250000|2021-07-18 01:04:10|448.38|442.98|448.29|442.89|448.38|442.98|448.28|442.88|17
1626570260000|2021-07-18 01:04:20|448.3|442.9|448.18|442.78|448.3|442.9|448.17|442.77|22
1626570270000|2021-07-18 01:04:30|448.19|442.79|447.95|442.55|448.19|442.79|447.91|442.51|24
1626570280000|2021-07-18 01:04:40|447.94|442.54|447.66|442.26|447.95|442.55|447.66|442.26|14
1626570290000|2021-07-18 01:04:50|447.67|442.27|447.73|442.33|447.79|442.39|447.63|442.23|21
1626570300000|2021-07-18 01:05:00|447.72|442.32|447.81|442.41|447.85|442.45|447.51|442.11|26
1626570310000|2021-07-18 01:05:10|447.78|442.38|447.94|442.54|447.95|442.55|447.78|442.38|16
1626570320000|2021-07-18 01:05:20|447.91|442.51|447.91|442.51|448.05|442.65|447.88|442.48|19
1626570330000|2021-07-18 01:05:30|447.93|442.53|447.98|442.58|447.98|442.58|447.92|442.52|17
1626570340000|2021-07-18 01:05:40|447.99|442.59|448.11|442.71|448.12|442.72|447.91|442.51|24
1626570350000|2021-07-18 01:05:50|448.12|442.72|448.14|442.74|448.16|442.76|448.06|442.66|8
1626570360000|2021-07-18 01:06:00|448.07|442.67|448.24|442.84|448.24|442.84|447.99|442.59|22
1626570370000|2021-07-18 01:06:10|448.31|442.91|448.79|443.39|448.84|443.44|448.31|442.91|30
1626570380000|2021-07-18 01:06:20|448.82|443.42|448.22|442.82|448.93|443.53|448.22|442.82|28
1626570390000|2021-07-18 01:06:30|448.23|442.83|448.37|442.97|448.43|443.03|448.23|442.83|23
1626570400000|2021-07-18 01:06:40|448.38|442.98|448.25|442.85|448.38|442.98|448.18|442.78|22
1626570410000|2021-07-18 01:06:50|448.29|442.89|448.52|443.12|448.56|443.16|448.29|442.89|24
1626570420000|2021-07-18 01:07:00|448.55|443.15|448.94|443.54|448.94|443.54|448.55|443.15|29
1626570430000|2021-07-18 01:07:10|448.91|443.51|448.77|443.37|448.94|443.54|448.71|443.31|19
1626570440000|2021-07-18 01:07:20|448.73|443.33|448.76|443.36|448.89|443.49|448.67|443.27|28
1626570450000|2021-07-18 01:07:30|448.75|443.35|448.98|443.58|448.98|443.58|448.68|443.28|23
1626570460000|2021-07-18 01:07:40|448.99|443.59|448.63|443.23|449|443.6|448.63|443.23|21
1626570470000|2021-07-18 01:07:50|448.62|443.22|448.53|443.13|448.62|443.22|448.48|443.08|15
1626570480000|2021-07-18 01:08:00|448.54|443.14|448.71|443.31|448.72|443.32|448.54|443.14|18
1626570490000|2021-07-18 01:08:10|448.73|443.33|448.76|443.36|448.76|443.36|448.61|443.21|19
1626570500000|2021-07-18 01:08:20|448.75|443.35|448.76|443.36|448.76|443.36|448.72|443.32|19
1626570510000|2021-07-18 01:08:30|448.78|443.38|448.74|443.34|448.82|443.42|448.74|443.34|26
1626570520000|2021-07-18 01:08:40|448.73|443.33|448.82|443.42|448.84|443.44|448.69|443.29|19
1626570530000|2021-07-18 01:08:50|448.84|443.44|448.81|443.41|448.84|443.44|448.79|443.39|13
1626570540000|2021-07-18 01:09:00|448.82|443.42|448.84|443.44|448.84|443.44|448.82|443.42|9
1626570550000|2021-07-18 01:09:10|448.83|443.43|448.84|443.44|448.84|443.44|448.83|443.43|6
1626570560000|2021-07-18 01:09:20|448.83|443.43|448.92|443.52|448.92|443.52|448.83|443.43|12
1626570570000|2021-07-18 01:09:30|448.91|443.51|448.94|443.54|448.95|443.55|448.9|443.5|8
1626570580000|2021-07-18 01:09:40|448.89|443.49|448.98|443.58|448.99|443.59|448.78|443.38|25
1626570590000|2021-07-18 01:09:50|448.97|443.57|449|443.6|449.01|443.61|448.96|443.56|13
1626570600000|2021-07-18 01:10:00|449.01|443.61|448.97|443.57|449.11|443.71|448.97|443.57|12
1626570610000|2021-07-18 01:10:10|448.98|443.58|448.95|443.55|448.98|443.58|448.94|443.54|8
1626570620000|2021-07-18 01:10:20|448.96|443.56|448.95|443.55|449|443.6|448.95|443.55|11
1626570630000|2021-07-18 01:10:30|448.94|443.54|448.9|443.5|448.94|443.54|448.9|443.5|5
1626570640000|2021-07-18 01:10:40|448.89|443.49|448.84|443.44|448.89|443.49|448.81|443.41|10
1626570650000|2021-07-18 01:10:50|448.83|443.43|448.72|443.32|448.83|443.43|448.72|443.32|13
1626570660000|2021-07-18 01:11:00|448.73|443.33|448.74|443.34|448.75|443.35|448.72|443.32|12
1626570670000|2021-07-18 01:11:10|448.76|443.36|448.72|443.32|448.76|443.36|448.68|443.28|12
1626570680000|2021-07-18 01:11:20|448.73|443.33|449.04|443.64|449.04|443.64|448.73|443.33|24
1626570690000|2021-07-18 01:11:30|449.02|443.62|449.07|443.67|449.11|443.71|448.92|443.52|26
1626570700000|2021-07-18 01:11:40|449.06|443.66|449.1|443.7|449.1|443.7|449.06|443.66|11
1626570710000|2021-07-18 01:11:50|449.19|443.79|449.49|444.09|449.52|444.12|449.19|443.79|25
1626570720000|2021-07-18 01:12:00|449.47|444.07|449.3|443.9|449.48|444.08|449.28|443.88|22
1626570730000|2021-07-18 01:12:10|449.29|443.89|449.75|444.35|449.75|444.35|449.29|443.89|16
1626570740000|2021-07-18 01:12:20|449.78|444.38|449.92|444.52|449.94|444.54|449.78|444.38|15
1626570750000|2021-07-18 01:12:30|449.91|444.51|449.97|444.57|449.98|444.58|449.9|444.5|15
1626570760000|2021-07-18 01:12:40|449.95|444.55|450.01|444.61|450.01|444.61|449.91|444.51|16
1626570770000|2021-07-18 01:12:50|450|444.6|450.1|444.7|450.1|444.7|450|444.6|10
1626570780000|2021-07-18 01:13:00|450.09|444.69|450.1|444.7|450.13|444.73|450.06|444.66|17
1626570790000|2021-07-18 01:13:10|450.09|444.69|450.1|444.7|450.12|444.72|450.01|444.61|19
1626570800000|2021-07-18 01:13:20|450.09|444.69|450.21|444.81|450.23|444.83|450.09|444.69|13
1626570810000|2021-07-18 01:13:30|450.22|444.82|450.15|444.75|450.22|444.82|450.15|444.75|8
1626570820000|2021-07-18 01:13:40|450.16|444.76|450.1|444.7|450.17|444.77|450.09|444.69|12
1626570830000|2021-07-18 01:13:50|450.12|444.72|450.17|444.77|450.17|444.77|450.1|444.7|11
1626570840000|2021-07-18 01:14:00|450.18|444.78|450.21|444.81|450.22|444.82|450.18|444.78|12
1626570850000|2021-07-18 01:14:10|450.22|444.82|450.21|444.81|450.23|444.83|450.21|444.81|6
1626570860000|2021-07-18 01:14:20|450.22|444.82|450.04|444.64|450.22|444.82|450|444.6|17
1626570870000|2021-07-18 01:14:30|450.03|444.63|450.1|444.7|450.11|444.71|450.03|444.63|8
1626570880000|2021-07-18 01:14:40|450.11|444.71|450.11|444.71|450.11|444.71|450.1|444.7|3
1626570890000|2021-07-18 01:14:50|450.1|444.7|450.13|444.73|450.19|444.79|450.1|444.7|15
1626570900000|2021-07-18 01:15:00|450.14|444.74|450.27|444.87|450.34|444.94|450.14|444.74|18
1626570910000|2021-07-18 01:15:10|450.26|444.86|450.32|444.92|450.32|444.92|450.26|444.86|14
1626570920000|2021-07-18 01:15:20|450.33|444.93|450.37|444.97|450.4|445|450.32|444.92|20
1626570930000|2021-07-18 01:15:30|450.39|444.99|450.34|444.94|450.39|444.99|450.34|444.94|9
1626570940000|2021-07-18 01:15:40|450.35|444.95|450.38|444.98|450.38|444.98|450.35|444.95|10
1626570950000|2021-07-18 01:15:50|450.39|444.99|450.25|444.85|450.39|444.99|450.22|444.82|10
1626570960000|2021-07-18 01:16:00|450.24|444.84|450.26|444.86|450.28|444.88|450.24|444.84|9
1626570970000|2021-07-18 01:16:10|450.25|444.85|450.2|444.8|450.25|444.85|450.18|444.78|14
1626570980000|2021-07-18 01:16:20|450.21|444.81|450.23|444.83|450.26|444.86|450.19|444.79|10
1626570990000|2021-07-18 01:16:30|450.22|444.82|450.07|444.67|450.22|444.82|450.05|444.65|16
1626571000000|2021-07-18 01:16:40|450.01|444.61|450.03|444.63|450.03|444.63|450.01|444.61|4
1626571010000|2021-07-18 01:16:50|450.02|444.62|449.91|444.51|450.03|444.63|449.9|444.5|20
1626571020000|2021-07-18 01:17:00|449.9|444.5|449.98|444.58|449.98|444.58|449.88|444.48|15
1626571030000|2021-07-18 01:17:10|449.99|444.59|449.97|444.57|449.99|444.59|449.97|444.57|5
1626571040000|2021-07-18 01:17:20|449.98|444.58|449.93|444.53|449.98|444.58|449.93|444.53|8
1626571050000|2021-07-18 01:17:30|449.94|444.54|449.94|444.54|449.95|444.55|449.9|444.5|17
1626571060000|2021-07-18 01:17:40|449.93|444.53|449.96|444.56|449.99|444.59|449.93|444.53|10
1626571070000|2021-07-18 01:17:50|449.97|444.57|449.97|444.57|449.98|444.58|449.91|444.51|12
1626571080000|2021-07-18 01:18:00|449.98|444.58|450.19|444.79|450.19|444.79|449.98|444.58|12
1626571090000|2021-07-18 01:18:10|450.2|444.8|450.18|444.78|450.27|444.87|450.17|444.77|11
1626571100000|2021-07-18 01:18:20|450.19|444.79|450.17|444.77|450.21|444.81|450.17|444.77|13
1626571110000|2021-07-18 01:18:30|450.18|444.78|450.2|444.8|450.2|444.8|450.18|444.78|7
1626571120000|2021-07-18 01:18:40|450.21|444.81|450.3|444.9|450.38|444.98|450.2|444.8|12
1626571130000|2021-07-18 01:18:50|450.31|444.91|450.24|444.84|450.32|444.92|450.21|444.81|15
1626571140000|2021-07-18 01:19:00|450.25|444.85|450.32|444.92|450.35|444.95|450.24|444.84|17
1626571150000|2021-07-18 01:19:10|450.33|444.93|450.31|444.91|450.35|444.95|450.31|444.91|5
1626571160000|2021-07-18 01:19:20|450.28|444.88|450.3|444.9|450.3|444.9|450.22|444.82|17
1626571170000|2021-07-18 01:19:30|450.31|444.91|450.3|444.9|450.31|444.91|450.28|444.88|8
1626571180000|2021-07-18 01:19:40|450.29|444.89|450.17|444.77|450.29|444.89|450.16|444.76|13
1626571190000|2021-07-18 01:19:50|450.16|444.76|450.29|444.89|450.29|444.89|450.16|444.76|12
1626571200000|2021-07-18 01:20:00|450.28|444.88|450.3|444.9|450.3|444.9|450.28|444.88|4
1626571210000|2021-07-18 01:20:10|450.28|444.88|450.67|445.27|450.67|445.27|450.27|444.87|23
1626571220000|2021-07-18 01:20:20|450.69|445.29|450.79|445.39|450.79|445.39|450.69|445.29|10
1626571230000|2021-07-18 01:20:30|450.8|445.4|450.55|445.15|450.8|445.4|450.55|445.15|15
1626571240000|2021-07-18 01:20:40|450.48|445.08|450.43|445.03|450.49|445.09|450.31|444.91|20
1626571250000|2021-07-18 01:20:50|450.42|445.02|450.27|444.87|450.42|445.02|450.25|444.85|20
1626571260000|2021-07-18 01:21:00|450.29|444.89|450.42|445.02|450.45|445.05|450.29|444.89|22
1626571270000|2021-07-18 01:21:10|450.41|445.01|450.41|445.01|450.5|445.1|450.38|444.98|15
1626571280000|2021-07-18 01:21:20|450.4|445|450.31|444.91|450.4|445|450.3|444.9|6
1626571290000|2021-07-18 01:21:30|450.3|444.9|450.33|444.93|450.36|444.96|450.3|444.9|14
1626571300000|2021-07-18 01:21:40|450.34|444.94|450.4|445|450.42|445.02|450.25|444.85|27
1626571310000|2021-07-18 01:21:50|450.44|445.04|450.19|444.79|450.44|445.04|450.19|444.79|22
1626571320000|2021-07-18 01:22:00|450.17|444.77|450.24|444.84|450.26|444.86|450.17|444.77|10
1626571330000|2021-07-18 01:22:10|450.23|444.83|450.25|444.85|450.25|444.85|450.16|444.76|15
1626571340000|2021-07-18 01:22:20|450.24|444.84|450.07|444.67|450.24|444.84|450.05|444.65|16
1626571350000|2021-07-18 01:22:30|450.08|444.68|450.18|444.78|450.18|444.78|450.08|444.68|11
1626571360000|2021-07-18 01:22:40|450.19|444.79|450.15|444.75|450.21|444.81|450.13|444.73|24
1626571370000|2021-07-18 01:22:50|450.17|444.77|450.22|444.82|450.22|444.82|450.12|444.72|15
1626571380000|2021-07-18 01:23:00|450.23|444.83|450.39|444.99|450.39|444.99|450.23|444.83|18
1626571390000|2021-07-18 01:23:10|450.4|445|450.42|445.02|450.43|445.03|450.39|444.99|5
1626571400000|2021-07-18 01:23:20|450.43|445.03|450.36|444.96|450.43|445.03|450.35|444.95|9
1626571410000|2021-07-18 01:23:30|450.35|444.95|450.39|444.99|450.4|445|450.33|444.93|11
1626571420000|2021-07-18 01:23:40|450.4|445|450.38|444.98|450.4|445|450.37|444.97|9
1626571430000|2021-07-18 01:23:50|450.39|444.99|450.52|445.12|450.52|445.12|450.38|444.98|8
1626571440000|2021-07-18 01:24:00|450.56|445.16|450.77|445.37|450.82|445.42|450.56|445.16|26
1626571450000|2021-07-18 01:24:10|450.79|445.39|450.77|445.37|450.82|445.42|450.77|445.37|13
1626571460000|2021-07-18 01:24:20|450.76|445.36|450.58|445.18|450.76|445.36|450.58|445.18|13
1626571470000|2021-07-18 01:24:30|450.6|445.2|450.71|445.31|450.71|445.31|450.6|445.2|12
1626571480000|2021-07-18 01:24:40|450.73|445.33|450.7|445.3|450.82|445.42|450.69|445.29|24
1626571490000|2021-07-18 01:24:50|450.72|445.32|450.65|445.25|450.72|445.32|450.62|445.22|13
1626571500000|2021-07-18 01:25:00|450.66|445.26|450.4|445|450.77|445.37|450.4|445|21
1626571510000|2021-07-18 01:25:10|450.41|445.01|450.25|444.85|450.42|445.02|450.24|444.84|17
1626571520000|2021-07-18 01:25:20|450.24|444.84|450.33|444.93|450.4|445|450.21|444.81|21
1626571530000|2021-07-18 01:25:30|450.37|444.97|450.58|445.18|450.62|445.22|450.37|444.97|24
1626571540000|2021-07-18 01:25:40|450.55|445.15|450.72|445.32|450.72|445.32|450.54|445.14|19
1626571550000|2021-07-18 01:25:50|450.73|445.33|450.73|445.33|450.74|445.34|450.73|445.33|9
1626571560000|2021-07-18 01:26:00|450.74|445.34|450.71|445.31|450.83|445.43|450.69|445.29|21
1626571570000|2021-07-18 01:26:10|450.7|445.3|450.66|445.26|450.75|445.35|450.64|445.24|13
1626571580000|2021-07-18 01:26:20|450.69|445.29|450.65|445.25|450.73|445.33|450.59|445.19|24
1626571590000|2021-07-18 01:26:30|450.64|445.24|450.64|445.24|450.65|445.25|450.49|445.09|19
1626571600000|2021-07-18 01:26:40|450.61|445.21|450.54|445.14|450.61|445.21|450.53|445.13|14
1626571610000|2021-07-18 01:26:50|450.55|445.15|450.72|445.32|450.72|445.32|450.55|445.15|11
1626571620000|2021-07-18 01:27:00|450.71|445.31|450.83|445.43|450.88|445.48|450.58|445.18|20
1626571630000|2021-07-18 01:27:10|450.79|445.39|450.89|445.49|450.9|445.5|450.78|445.38|14
1626571640000|2021-07-18 01:27:20|450.9|445.5|450.94|445.54|450.98|445.58|450.89|445.49|21
1626571650000|2021-07-18 01:27:30|450.93|445.53|450.93|445.53|450.94|445.54|450.89|445.49|12
1626571660000|2021-07-18 01:27:40|450.91|445.51|450.9|445.5|450.94|445.54|450.89|445.49|8
1626571670000|2021-07-18 01:27:50|450.89|445.49|450.82|445.42|450.92|445.52|450.8|445.4|13
1626571680000|2021-07-18 01:28:00|450.83|445.43|450.81|445.41|450.85|445.45|450.8|445.4|14
1626571690000|2021-07-18 01:28:10|450.8|445.4|450.65|445.25|450.81|445.41|450.63|445.23|33
1626571700000|2021-07-18 01:28:20|450.66|445.26|450.7|445.3|450.7|445.3|450.65|445.25|19
1626571710000|2021-07-18 01:28:30|450.69|445.29|450.73|445.33|450.73|445.33|450.61|445.21|21
1626571720000|2021-07-18 01:28:40|450.72|445.32|450.69|445.29|450.73|445.33|450.69|445.29|5
1626571730000|2021-07-18 01:28:50|450.7|445.3|450.74|445.34|450.75|445.35|450.7|445.3|14
1626571740000|2021-07-18 01:29:00|450.76|445.36|451.05|445.65|451.09|445.69|450.76|445.36|19
1626571750000|2021-07-18 01:29:10|451.04|445.64|451.14|445.74|451.15|445.75|451.03|445.63|20
1626571760000|2021-07-18 01:29:20|451.13|445.73|451.14|445.74|451.15|445.75|451.13|445.73|10
1626571770000|2021-07-18 01:29:30|451.15|445.75|451.17|445.77|451.21|445.81|451.12|445.72|20
1626571780000|2021-07-18 01:29:40|451.16|445.76|451.23|445.83|451.23|445.83|451.14|445.74|19
1626571790000|2021-07-18 01:29:50|451.24|445.84|451.21|445.81|451.25|445.85|451.2|445.8|8
1626571800000|2021-07-18 01:30:00|451.22|445.82|451.24|445.84|451.41|446.01|451.22|445.82|26
1626571810000|2021-07-18 01:30:10|451.23|445.83|450.77|445.37|451.23|445.83|450.77|445.37|23
1626571820000|2021-07-18 01:30:20|450.75|445.35|450.83|445.43|450.83|445.43|450.66|445.26|24
1626571830000|2021-07-18 01:30:30|450.77|445.37|450.72|445.32|450.81|445.41|450.72|445.32|21
1626571840000|2021-07-18 01:30:40|450.71|445.31|450.45|445.05|450.72|445.32|450.45|445.05|23
1626571850000|2021-07-18 01:30:50|450.44|445.04|450.2|444.8|450.46|445.06|450.15|444.75|21
1626571860000|2021-07-18 01:31:00|450.24|444.84|450.54|445.14|450.56|445.16|450.22|444.82|25
1626571870000|2021-07-18 01:31:10|450.55|445.15|450.96|445.56|451.25|445.85|450.55|445.15|34
1626571880000|2021-07-18 01:31:20|450.97|445.57|451.2|445.8|451.4|446|450.95|445.55|35
1626571890000|2021-07-18 01:31:30|451.21|445.81|451.28|445.88|451.34|445.94|451.06|445.66|27
1626571900000|2021-07-18 01:31:40|451.29|445.89|451.28|445.88|451.36|445.96|451.26|445.86|17
1626571910000|2021-07-18 01:31:50|451.31|445.91|451.48|446.08|451.48|446.08|451.3|445.9|23
1626571920000|2021-07-18 01:32:00|451.49|446.09|451.67|446.27|451.68|446.28|451.38|445.98|16
1626571930000|2021-07-18 01:32:10|451.66|446.26|451.76|446.36|451.77|446.37|451.66|446.26|24
1626571940000|2021-07-18 01:32:20|451.79|446.39|451.76|446.36|451.79|446.39|451.76|446.36|8
1626571950000|2021-07-18 01:32:30|451.77|446.37|451.65|446.25|451.77|446.37|451.63|446.23|11
1626571960000|2021-07-18 01:32:40|451.64|446.24|451.58|446.18|451.64|446.24|451.54|446.14|20
1626571970000|2021-07-18 01:32:50|451.57|446.17|451.64|446.24|451.66|446.26|451.37|445.97|21
1626571980000|2021-07-18 01:33:00|451.62|446.22|451.49|446.09|451.68|446.28|451.49|446.09|26
1626571990000|2021-07-18 01:33:10|451.48|446.08|451.53|446.13|451.56|446.16|451.48|446.08|17
1626572000000|2021-07-18 01:33:20|451.54|446.14|451.44|446.04|451.54|446.14|451.43|446.03|19
1626572010000|2021-07-18 01:33:30|451.46|446.06|451.37|445.97|451.46|446.06|451.28|445.88|28
1626572020000|2021-07-18 01:33:40|451.39|445.99|451.37|445.97|451.39|445.99|451.32|445.92|20
1626572030000|2021-07-18 01:33:50|451.36|445.96|451.28|445.88|451.38|445.98|451.27|445.87|16
1626572040000|2021-07-18 01:34:00|451.29|445.89|451.43|446.03|451.47|446.07|451.28|445.88|22
1626572050000|2021-07-18 01:34:10|451.45|446.05|451.34|445.94|451.45|446.05|451.3|445.9|23
1626572060000|2021-07-18 01:34:20|451.32|445.92|451.3|445.9|451.33|445.93|451.21|445.81|11
1626572070000|2021-07-18 01:34:30|451.29|445.89|451.3|445.9|451.3|445.9|451.29|445.89|10
1626572080000|2021-07-18 01:34:40|451.31|445.91|451.24|445.84|451.35|445.95|451.24|445.84|18
1626572090000|2021-07-18 01:34:50|451.22|445.82|451.24|445.84|451.26|445.86|451.22|445.82|8
1626572100000|2021-07-18 01:35:00|451.27|445.87|451.19|445.79|451.33|445.93|451.16|445.76|24
1626572110000|2021-07-18 01:35:10|451.18|445.78|451.27|445.87|451.27|445.87|451.15|445.75|16
1626572120000|2021-07-18 01:35:20|451.28|445.88|451.25|445.85|451.34|445.94|451.24|445.84|10
1626572130000|2021-07-18 01:35:30|451.23|445.83|451.25|445.85|451.33|445.93|451.23|445.83|22
1626572140000|2021-07-18 01:35:40|451.26|445.86|451.32|445.92|451.32|445.92|451.19|445.79|19
1626572150000|2021-07-18 01:35:50|451.31|445.91|451.27|445.87|451.32|445.92|451.12|445.72|25
1626572160000|2021-07-18 01:36:00|451.26|445.86|451.31|445.91|451.37|445.97|451.19|445.79|26
1626572170000|2021-07-18 01:36:10|451.32|445.92|451.27|445.87|451.41|446.01|451.27|445.87|17
1626572180000|2021-07-18 01:36:20|451.26|445.86|451.15|445.75|451.27|445.87|451.12|445.72|29
1626572190000|2021-07-18 01:36:30|451.17|445.77|451.08|445.68|451.17|445.77|451.04|445.64|21
1626572200000|2021-07-18 01:36:40|451.09|445.69|451.14|445.74|451.23|445.83|451.05|445.65|26
1626572210000|2021-07-18 01:36:50|451.11|445.71|451.07|445.67|451.12|445.72|451.05|445.65|15
1626572220000|2021-07-18 01:37:00|451.06|445.66|451.14|445.74|451.15|445.75|451.06|445.66|17
1626572230000|2021-07-18 01:37:10|451.13|445.73|451.15|445.75|451.18|445.78|451.13|445.73|10
1626572240000|2021-07-18 01:37:20|451.16|445.76|451.12|445.72|451.17|445.77|451.09|445.69|14
1626572250000|2021-07-18 01:37:30|451.14|445.74|451.09|445.69|451.14|445.74|451.09|445.69|13
1626572260000|2021-07-18 01:37:40|451.08|445.68|451.07|445.67|451.1|445.7|451.06|445.66|18
1626572270000|2021-07-18 01:37:50|451.05|445.65|450.96|445.56|451.05|445.65|450.94|445.54|16
1626572280000|2021-07-18 01:38:00|450.97|445.57|450.97|445.57|450.98|445.58|450.96|445.56|11
1626572290000|2021-07-18 01:38:10|450.95|445.55|450.97|445.57|450.97|445.57|450.95|445.55|7
1626572300000|2021-07-18 01:38:20|450.98|445.58|450.97|445.57|450.99|445.59|450.97|445.57|8
1626572310000|2021-07-18 01:38:30|450.98|445.58|451.04|445.64|451.04|445.64|450.98|445.58|5
1626572320000|2021-07-18 01:38:40|451.05|445.65|450.85|445.45|451.05|445.65|450.84|445.44|13
1626572330000|2021-07-18 01:38:50|450.86|445.46|450.81|445.41|450.86|445.46|450.8|445.4|9
1626572340000|2021-07-18 01:39:00|450.75|445.35|450.67|445.27|450.78|445.38|450.65|445.25|11
1626572350000|2021-07-18 01:39:10|450.68|445.28|450.76|445.36|450.76|445.36|450.67|445.27|14
1626572360000|2021-07-18 01:39:20|450.75|445.35|450.78|445.38|450.78|445.38|450.75|445.35|6
1626572370000|2021-07-18 01:39:30|450.77|445.37|450.62|445.22|450.77|445.37|450.61|445.21|13
1626572380000|2021-07-18 01:39:40|450.61|445.21|450.62|445.22|450.63|445.23|450.6|445.2|8
1626572390000|2021-07-18 01:39:50|450.63|445.23|450.64|445.24|450.65|445.25|450.62|445.22|6
1626572400000|2021-07-18 01:40:00|450.66|445.26|450.6|445.2|450.66|445.26|450.6|445.2|12
1626572410000|2021-07-18 01:40:10|450.61|445.21|450.48|445.08|450.61|445.21|450.45|445.05|19
1626572420000|2021-07-18 01:40:20|450.52|445.12|450.41|445.01|450.53|445.13|450.41|445.01|22
1626572430000|2021-07-18 01:40:30|450.43|445.03|450.42|445.02|450.45|445.05|450.4|445|11
1626572440000|2021-07-18 01:40:40|450.41|445.01|450.58|445.18|450.6|445.2|450.41|445.01|19
1626572450000|2021-07-18 01:40:50|450.59|445.19|450.56|445.16|450.59|445.19|450.56|445.16|5
1626572460000|2021-07-18 01:41:00|450.57|445.17|450.59|445.19|450.59|445.19|450.51|445.11|14
1626572470000|2021-07-18 01:41:10|450.6|445.2|450.59|445.19|450.62|445.22|450.58|445.18|15
1626572480000|2021-07-18 01:41:20|450.6|445.2|450.73|445.33|450.73|445.33|450.6|445.2|7
1626572490000|2021-07-18 01:41:30|450.72|445.32|450.62|445.22|450.72|445.32|450.6|445.2|15
1626572500000|2021-07-18 01:41:40|450.61|445.21|450.63|445.23|450.63|445.23|450.6|445.2|11
1626572510000|2021-07-18 01:41:50|450.61|445.21|450.42|445.02|450.62|445.22|450.42|445.02|21
1626572520000|2021-07-18 01:42:00|450.43|445.03|450.35|444.95|450.47|445.07|450.35|444.95|17
1626572530000|2021-07-18 01:42:10|450.32|444.92|450.39|444.99|450.39|444.99|450.32|444.92|6
1626572540000|2021-07-18 01:42:20|450.4|445|450.46|445.06|450.49|445.09|450.4|445|14
1626572550000|2021-07-18 01:42:30|450.45|445.05|450.46|445.06|450.48|445.08|450.45|445.05|12
1626572560000|2021-07-18 01:42:40|450.49|445.09|450.58|445.18|450.61|445.21|450.49|445.09|14
1626572570000|2021-07-18 01:42:50|450.59|445.19|450.57|445.17|450.59|445.19|450.55|445.15|10
1626572580000|2021-07-18 01:43:00|450.6|445.2|450.57|445.17|450.71|445.31|450.55|445.15|18
1626572590000|2021-07-18 01:43:10|450.56|445.16|450.62|445.22|450.62|445.22|450.56|445.16|7
1626572600000|2021-07-18 01:43:20|450.61|445.21|450.72|445.32|450.77|445.37|450.61|445.21|21
1626572610000|2021-07-18 01:43:30|450.71|445.31|450.68|445.28|450.71|445.31|450.66|445.26|12
1626572620000|2021-07-18 01:43:40|450.69|445.29|450.85|445.45|450.85|445.45|450.69|445.29|11
1626572630000|2021-07-18 01:43:50|450.84|445.44|450.75|445.35|450.84|445.44|450.74|445.34|6
1626572640000|2021-07-18 01:44:00|450.77|445.37|450.7|445.3|450.78|445.38|450.7|445.3|11
1626572650000|2021-07-18 01:44:10|450.66|445.26|450.69|445.29|450.69|445.29|450.66|445.26|7
1626572660000|2021-07-18 01:44:20|450.71|445.31|450.77|445.37|450.81|445.41|450.71|445.31|18
1626572670000|2021-07-18 01:44:30|450.78|445.38|450.78|445.38|450.78|445.38|450.74|445.34|12
1626572680000|2021-07-18 01:44:40|450.77|445.37|450.72|445.32|450.77|445.37|450.71|445.31|9
1626572690000|2021-07-18 01:44:50|450.73|445.33|451.06|445.66|451.06|445.66|450.72|445.32|21
1626572700000|2021-07-18 01:45:00|451.05|445.65|450.92|445.52|451.11|445.71|450.92|445.52|20
1626572710000|2021-07-18 01:45:10|450.93|445.53|450.76|445.36|450.93|445.53|450.76|445.36|12
1626572720000|2021-07-18 01:45:20|450.77|445.37|450.77|445.37|450.78|445.38|450.72|445.32|8
1626572730000|2021-07-18 01:45:30|450.75|445.35|450.53|445.13|450.75|445.35|450.53|445.13|19
1626572740000|2021-07-18 01:45:40|450.52|445.12|450.32|444.92|450.52|445.12|450.31|444.91|23
1626572750000|2021-07-18 01:45:50|450.33|444.93|450.48|445.08|450.49|445.09|450.32|444.92|26
1626572760000|2021-07-18 01:46:00|450.46|445.06|450.54|445.14|450.59|445.19|450.46|445.06|17
1626572770000|2021-07-18 01:46:10|450.56|445.16|450.68|445.28|450.74|445.34|450.55|445.15|23
1626572780000|2021-07-18 01:46:20|450.69|445.29|450.68|445.28|450.81|445.41|450.67|445.27|16
1626572790000|2021-07-18 01:46:30|450.67|445.27|450.9|445.5|450.93|445.53|450.67|445.27|17
1626572800000|2021-07-18 01:46:40|450.89|445.49|450.93|445.53|450.99|445.59|450.89|445.49|18
1626572810000|2021-07-18 01:46:50|450.92|445.52|450.98|445.58|450.98|445.58|450.92|445.52|12
1626572820000|2021-07-18 01:47:00|450.99|445.59|450.95|445.55|451.03|445.63|450.84|445.44|24
1626572830000|2021-07-18 01:47:10|450.91|445.51|450.93|445.53|450.93|445.53|450.82|445.42|25
1626572840000|2021-07-18 01:47:20|450.91|445.51|450.98|445.58|450.99|445.59|450.9|445.5|21
1626572850000|2021-07-18 01:47:30|450.97|445.57|450.99|445.59|451.03|445.63|450.92|445.52|22
1626572860000|2021-07-18 01:47:40|450.97|445.57|450.8|445.4|450.97|445.57|450.8|445.4|19
1626572870000|2021-07-18 01:47:50|450.81|445.41|450.65|445.25|450.81|445.41|450.62|445.22|12
1626572880000|2021-07-18 01:48:00|450.62|445.22|450.95|445.55|450.95|445.55|450.62|445.22|21
1626572890000|2021-07-18 01:48:10|451.01|445.61|451|445.6|451.06|445.66|450.98|445.58|15
1626572900000|2021-07-18 01:48:20|451.01|445.61|451.07|445.67|451.09|445.69|451|445.6|11
1626572910000|2021-07-18 01:48:30|451.09|445.69|451.06|445.66|451.11|445.71|451.06|445.66|13
1626572920000|2021-07-18 01:48:40|451.09|445.69|451.16|445.76|451.16|445.76|451.06|445.66|12
1626572930000|2021-07-18 01:48:50|451.17|445.77|451.16|445.76|451.18|445.78|451.15|445.75|11
1626572940000|2021-07-18 01:49:00|451.17|445.77|451.27|445.87|451.31|445.91|451.16|445.76|18
1626572950000|2021-07-18 01:49:10|451.28|445.88|451.42|446.02|451.43|446.03|451.28|445.88|14
1626572960000|2021-07-18 01:49:20|451.41|446.01|451.37|445.97|451.42|446.02|451.32|445.92|25
1626572970000|2021-07-18 01:49:30|451.38|445.98|451.42|446.02|451.43|446.03|451.38|445.98|12
1626572980000|2021-07-18 01:49:40|451.43|446.03|451.42|446.02|451.46|446.06|451.42|446.02|16
1626572990000|2021-07-18 01:49:50|451.4|446|451.43|446.03|451.43|446.03|451.4|446|5
1626573000000|2021-07-18 01:50:00|451.42|446.02|451.43|446.03|451.45|446.05|451.42|446.02|8
1626573010000|2021-07-18 01:50:10|451.44|446.04|451.38|445.98|451.44|446.04|451.38|445.98|12
1626573020000|2021-07-18 01:50:20|451.37|445.97|451.35|445.95|451.38|445.98|451.31|445.91|13
1626573030000|2021-07-18 01:50:30|451.36|445.96|451.46|446.06|451.46|446.06|451.34|445.94|16
1626573040000|2021-07-18 01:50:40|451.5|446.1|451.53|446.13|451.57|446.17|451.5|446.1|20
1626573050000|2021-07-18 01:50:50|451.54|446.14|451.65|446.25|451.65|446.25|451.54|446.14|14
1626573060000|2021-07-18 01:51:00|451.62|446.22|451.59|446.19|451.75|446.35|451.58|446.18|11
1626573070000|2021-07-18 01:51:10|451.58|446.18|451.62|446.22|451.68|446.28|451.57|446.17|19
1626573080000|2021-07-18 01:51:20|451.63|446.23|451.48|446.08|451.63|446.23|451.48|446.08|18
1626573090000|2021-07-18 01:51:30|451.46|446.06|451.4|446|451.46|446.06|451.35|445.95|17
1626573100000|2021-07-18 01:51:40|451.39|445.99|451.11|445.71|451.39|445.99|451.08|445.68|18
1626573110000|2021-07-18 01:51:50|451.08|445.68|451.01|445.61|451.1|445.7|450.98|445.58|12
1626573120000|2021-07-18 01:52:00|451.03|445.63|451|445.6|451.07|445.67|450.96|445.56|17
1626573130000|2021-07-18 01:52:10|450.99|445.59|451.02|445.62|451.03|445.63|450.99|445.59|17
1626573140000|2021-07-18 01:52:20|451.04|445.64|451.14|445.74|451.17|445.77|451.04|445.64|21
1626573150000|2021-07-18 01:52:30|451.15|445.75|451.16|445.76|451.17|445.77|451.15|445.75|5
1626573160000|2021-07-18 01:52:40|451.14|445.74|451.13|445.73|451.16|445.76|451.08|445.68|13
1626573170000|2021-07-18 01:52:50|451.14|445.74|451.07|445.67|451.15|445.75|451.05|445.65|17
1626573180000|2021-07-18 01:53:00|451.1|445.7|451.19|445.79|451.21|445.81|451.1|445.7|25
1626573190000|2021-07-18 01:53:10|451.2|445.8|451.4|446|451.43|446.03|451.2|445.8|24
1626573200000|2021-07-18 01:53:20|451.41|446.01|451.6|446.2|451.6|446.2|451.41|446.01|6
1626573210000|2021-07-18 01:53:30|451.62|446.22|451.63|446.23|451.65|446.25|451.62|446.22|10
1626573220000|2021-07-18 01:53:40|451.62|446.22|451.71|446.31|451.71|446.31|451.59|446.19|19
1626573230000|2021-07-18 01:53:50|451.7|446.3|451.72|446.32|451.81|446.41|451.68|446.28|23
1626573240000|2021-07-18 01:54:00|451.73|446.33|451.77|446.37|451.8|446.4|451.73|446.33|15
1626573250000|2021-07-18 01:54:10|451.73|446.33|451.73|446.33|451.73|446.33|451.55|446.15|19
1626573260000|2021-07-18 01:54:20|451.72|446.32|452.55|447.15|452.64|447.24|451.72|446.32|29
1626573270000|2021-07-18 01:54:30|452.56|447.16|452.69|447.29|452.71|447.31|452.56|447.16|16
1626573280000|2021-07-18 01:54:40|452.7|447.3|452.78|447.38|452.78|447.38|452.67|447.27|14
1626573290000|2021-07-18 01:54:50|452.79|447.39|452.53|447.13|452.81|447.41|452.53|447.13|14
1626573300000|2021-07-18 01:55:00|452.58|447.18|452.64|447.24|452.67|447.27|452.58|447.18|15
1626573310000|2021-07-18 01:55:10|452.65|447.25|452.61|447.21|452.66|447.26|452.61|447.21|13
1626573320000|2021-07-18 01:55:20|452.63|447.23|452.42|447.02|452.64|447.24|452.41|447.01|15
1626573330000|2021-07-18 01:55:30|452.4|447|452.31|446.91|452.4|447|452.31|446.91|14
1626573340000|2021-07-18 01:55:40|452.32|446.92|452.41|447.01|452.41|447.01|452.31|446.91|16
1626573350000|2021-07-18 01:55:50|452.4|447|452.3|446.9|452.4|447|452.28|446.88|16
1626573360000|2021-07-18 01:56:00|452.32|446.92|452.32|446.92|452.36|446.96|452.31|446.91|17
1626573370000|2021-07-18 01:56:10|452.31|446.91|452.33|446.93|452.33|446.93|452.29|446.89|9
1626573380000|2021-07-18 01:56:20|452.31|446.91|452.33|446.93|452.34|446.94|452.31|446.91|13
1626573390000|2021-07-18 01:56:30|452.34|446.94|452.3|446.9|452.35|446.95|452.3|446.9|11
1626573400000|2021-07-18 01:56:40|452.31|446.91|452.07|446.67|452.31|446.91|452.07|446.67|15
1626573410000|2021-07-18 01:56:50|452.06|446.66|451.98|446.58|452.08|446.68|451.98|446.58|17
1626573420000|2021-07-18 01:57:00|451.99|446.59|451.95|446.55|452.03|446.63|451.9|446.5|19
1626573430000|2021-07-18 01:57:10|451.96|446.56|452.05|446.65|452.05|446.65|451.96|446.56|10
1626573440000|2021-07-18 01:57:20|452.1|446.7|452.14|446.74|452.21|446.81|452.1|446.7|30
1626573450000|2021-07-18 01:57:30|452.13|446.73|452.18|446.78|452.18|446.78|452.13|446.73|7
1626573460000|2021-07-18 01:57:40|452.17|446.77|452.13|446.73|452.18|446.78|452.13|446.73|7
1626573470000|2021-07-18 01:57:50|452.12|446.72|452.1|446.7|452.13|446.73|452.09|446.69|11
1626573480000|2021-07-18 01:58:00|452.07|446.67|452.11|446.71|452.13|446.73|452.07|446.67|16
1626573490000|2021-07-18 01:58:10|452.12|446.72|452.11|446.71|452.12|446.72|452.08|446.68|9
1626573500000|2021-07-18 01:58:20|452.12|446.72|452.3|446.9|452.36|446.96|452.12|446.72|25
1626573510000|2021-07-18 01:58:30|452.29|446.89|452.26|446.86|452.31|446.91|452.24|446.84|10
1626573520000|2021-07-18 01:58:40|452.27|446.87|452.19|446.79|452.27|446.87|452.18|446.78|10
1626573530000|2021-07-18 01:58:50|452.18|446.78|452.18|446.78|452.2|446.8|452.18|446.78|6
1626573540000|2021-07-18 01:59:00|452.2|446.8|452.25|446.85|452.26|446.86|452.2|446.8|9
1626573550000|2021-07-18 01:59:10|452.24|446.84|452.21|446.81|452.25|446.85|452.19|446.79|7
1626573560000|2021-07-18 01:59:20|452.26|446.86|452.22|446.82|452.26|446.86|452.22|446.82|5
1626573570000|2021-07-18 01:59:30|452.24|446.84|452.24|446.84|452.25|446.85|452.23|446.83|5
1626573580000|2021-07-18 01:59:40|452.25|446.85|452.23|446.83|452.25|446.85|452.22|446.82|5
1626573590000|2021-07-18 01:59:50|452.24|446.84|452.49|447.09|452.49|447.09|452.24|446.84|18
1626573600000|2021-07-18 02:00:00|452.51|447.11|453.19|447.79|453.21|447.81|452.51|447.11|27
1626573610000|2021-07-18 02:00:10|453.17|447.77|453.3|447.9|453.31|447.91|453.14|447.74|17
1626573620000|2021-07-18 02:00:20|453.29|447.89|453.29|447.89|453.29|447.89|453.28|447.88|19
1626573630000|2021-07-18 02:00:30|453.3|447.9|453.52|448.12|453.52|448.12|453.28|447.88|17
1626573640000|2021-07-18 02:00:40|453.5|448.1|453.72|448.32|453.9|448.5|453.49|448.09|24
1626573650000|2021-07-18 02:00:50|453.73|448.33|453.69|448.29|453.76|448.36|453.65|448.25|18
1626573660000|2021-07-18 02:01:00|453.71|448.31|453.72|448.32|453.72|448.32|453.59|448.19|22
1626573670000|2021-07-18 02:01:10|453.75|448.35|453.88|448.48|453.88|448.48|453.75|448.35|12
1626573680000|2021-07-18 02:01:20|453.92|448.52|453.92|448.52|453.94|448.54|453.88|448.48|15
1626573690000|2021-07-18 02:01:30|453.9|448.5|453.92|448.52|453.95|448.55|453.87|448.47|11
1626573700000|2021-07-18 02:01:40|453.93|448.53|453.72|448.32|453.99|448.59|453.72|448.32|17
1626573710000|2021-07-18 02:01:50|453.73|448.33|453.37|447.97|453.73|448.33|453.37|447.97|20
1626573720000|2021-07-18 02:02:00|453.34|447.94|453.17|447.77|453.35|447.95|453.16|447.76|23
1626573730000|2021-07-18 02:02:10|453.16|447.76|452.82|447.42|453.16|447.76|452.8|447.4|20
1626573740000|2021-07-18 02:02:20|452.84|447.44|453.03|447.63|453.03|447.63|452.8|447.4|16
1626573750000|2021-07-18 02:02:30|453.02|447.62|453.23|447.83|453.23|447.83|453.02|447.62|19
1626573760000|2021-07-18 02:02:40|453.24|447.84|453.19|447.79|453.24|447.84|453.16|447.76|12
1626573770000|2021-07-18 02:02:50|453.18|447.78|453.13|447.73|453.21|447.81|453.09|447.69|25
1626573780000|2021-07-18 02:03:00|453.14|447.74|453.14|447.74|453.14|447.74|453.12|447.72|14
1626573790000|2021-07-18 02:03:10|453.13|447.73|453.14|447.74|453.15|447.75|453.1|447.7|9
1626573800000|2021-07-18 02:03:20|453.13|447.73|453.14|447.74|453.16|447.76|453.13|447.73|8
1626573810000|2021-07-18 02:03:30|453.13|447.73|453.17|447.77|453.17|447.77|453.11|447.71|13
1626573820000|2021-07-18 02:03:40|453.18|447.78|453.21|447.81|453.23|447.83|453.17|447.77|10
1626573830000|2021-07-18 02:03:50|453.2|447.8|453.18|447.78|453.2|447.8|453.14|447.74|12
1626573840000|2021-07-18 02:04:00|453.19|447.79|453.11|447.71|453.19|447.79|453.11|447.71|12
1626573850000|2021-07-18 02:04:10|453.12|447.72|453.12|447.72|453.13|447.73|453.11|447.71|9
1626573860000|2021-07-18 02:04:20|453.11|447.71|453.12|447.72|453.12|447.72|453.11|447.71|4
1626573870000|2021-07-18 02:04:30|453.13|447.73|453.15|447.75|453.15|447.75|453.13|447.73|3
1626573880000|2021-07-18 02:04:40|453.14|447.74|453.13|447.73|453.14|447.74|453.13|447.73|4
1626573890000|2021-07-18 02:04:50|453.12|447.72|453.12|447.72|453.12|447.72|453.11|447.71|3
1626573900000|2021-07-18 02:05:00|453.13|447.73|453.19|447.79|453.2|447.8|453.13|447.73|8
1626573910000|2021-07-18 02:05:10|453.22|447.82|453.43|448.03|453.43|448.03|453.22|447.82|14
1626573920000|2021-07-18 02:05:20|453.42|448.02|453.73|448.33|453.74|448.34|453.42|448.02|21
1626573930000|2021-07-18 02:05:30|453.74|448.34|453.89|448.49|453.91|448.51|453.74|448.34|25
1626573940000|2021-07-18 02:05:40|453.9|448.5|453.94|448.54|453.94|448.54|453.87|448.47|21
1626573950000|2021-07-18 02:05:50|453.95|448.55|453.99|448.59|454.05|448.65|453.94|448.54|22
1626573960000|2021-07-18 02:06:00|454|448.6|454.21|448.81|454.21|448.81|454|448.6|25
1626573970000|2021-07-18 02:06:10|454.22|448.82|454.46|449.06|454.46|449.06|454.22|448.82|21
1626573980000|2021-07-18 02:06:20|454.45|449.05|454.54|449.14|454.59|449.19|454.45|449.05|20
1626573990000|2021-07-18 02:06:30|454.55|449.15|454.48|449.08|454.59|449.19|454.48|449.08|15
1626574000000|2021-07-18 02:06:40|454.4|449|454.26|448.86|454.51|449.11|454.23|448.83|25
1626574010000|2021-07-18 02:06:50|454.27|448.87|454.18|448.78|454.29|448.89|454.16|448.76|18
1626574020000|2021-07-18 02:07:00|454.14|448.74|454.48|449.08|454.49|449.09|454.05|448.65|23
1626574030000|2021-07-18 02:07:10|454.49|449.09|454.67|449.27|454.69|449.29|454.45|449.05|19
1626574040000|2021-07-18 02:07:20|454.68|449.28|454.87|449.47|454.87|449.47|454.67|449.27|20
1626574050000|2021-07-18 02:07:30|454.88|449.48|455.1|449.7|455.1|449.7|454.84|449.44|14
1626574060000|2021-07-18 02:07:40|455.11|449.71|455.04|449.64|455.11|449.71|455.02|449.62|13
1626574070000|2021-07-18 02:07:50|455.03|449.63|454.81|449.41|455.03|449.63|454.8|449.4|25
1626574080000|2021-07-18 02:08:00|454.78|449.38|454.16|448.76|454.78|449.38|454.09|448.69|23
1626574090000|2021-07-18 02:08:10|454.15|448.75|454.16|448.76|454.16|448.76|454|448.6|16
1626574100000|2021-07-18 02:08:20|454.17|448.77|454.33|448.93|454.33|448.93|454.17|448.77|9
1626574110000|2021-07-18 02:08:30|454.34|448.94|454.48|449.08|454.48|449.08|454.32|448.92|17
1626574120000|2021-07-18 02:08:40|454.47|449.07|454.46|449.06|454.51|449.11|454.45|449.05|15
1626574130000|2021-07-18 02:08:50|454.47|449.07|454.25|448.85|454.5|449.1|454.25|448.85|21
1626574140000|2021-07-18 02:09:00|454.24|448.84|454.32|448.92|454.38|448.98|454.24|448.84|16
1626574150000|2021-07-18 02:09:10|454.31|448.91|454.36|448.96|454.37|448.97|454.31|448.91|15
1626574160000|2021-07-18 02:09:20|454.37|448.97|454.39|448.99|454.45|449.05|454.36|448.96|15
1626574170000|2021-07-18 02:09:30|454.37|448.97|454.37|448.97|454.38|448.98|454.37|448.97|3
1626574180000|2021-07-18 02:09:40|454.38|448.98|454.35|448.95|454.38|448.98|454.34|448.94|6
1626574190000|2021-07-18 02:09:50|454.33|448.93|454.08|448.68|454.33|448.93|454.08|448.68|25
1626574200000|2021-07-18 02:10:00|454.07|448.67|454.15|448.75|454.16|448.76|454.03|448.63|17
1626574210000|2021-07-18 02:10:10|454.16|448.76|454.13|448.73|454.24|448.84|454.11|448.71|23
1626574220000|2021-07-18 02:10:20|454.15|448.75|454.27|448.87|454.28|448.88|454.15|448.75|11
1626574230000|2021-07-18 02:10:30|454.26|448.86|454.25|448.85|454.26|448.86|454.25|448.85|2
1626574240000|2021-07-18 02:10:40|454.24|448.84|454.17|448.77|454.24|448.84|454.14|448.74|12
1626574250000|2021-07-18 02:10:50|454.16|448.76|454.17|448.77|454.18|448.78|454.15|448.75|8
1626574260000|2021-07-18 02:11:00|454.15|448.75|454.1|448.7|454.16|448.76|454.07|448.67|15
1626574270000|2021-07-18 02:11:10|454.07|448.67|453.98|448.58|454.07|448.67|453.98|448.58|8
1626574280000|2021-07-18 02:11:20|453.99|448.59|453.95|448.55|453.99|448.59|453.92|448.52|9
1626574290000|2021-07-18 02:11:30|453.94|448.54|453.92|448.52|453.97|448.57|453.92|448.52|7
1626574300000|2021-07-18 02:11:40|453.9|448.5|453.88|448.48|453.9|448.5|453.86|448.46|20
1626574310000|2021-07-18 02:11:50|453.89|448.49|453.95|448.55|453.96|448.56|453.89|448.49|8
1626574320000|2021-07-18 02:12:00|453.96|448.56|454.22|448.82|454.31|448.91|453.95|448.55|19
1626574330000|2021-07-18 02:12:10|454.23|448.83|454.2|448.8|454.25|448.85|454.2|448.8|10
1626574340000|2021-07-18 02:12:20|454.21|448.81|454.28|448.88|454.29|448.89|454.21|448.81|13
1626574350000|2021-07-18 02:12:30|454.26|448.86|454.3|448.9|454.3|448.9|454.26|448.86|8
1626574360000|2021-07-18 02:12:40|454.29|448.89|454.46|449.06|454.46|449.06|454.24|448.84|20
1626574370000|2021-07-18 02:12:50|454.47|449.07|454.28|448.88|454.48|449.08|454.28|448.88|18
1626574380000|2021-07-18 02:13:00|454.29|448.89|454.17|448.77|454.29|448.89|454.15|448.75|13
1626574390000|2021-07-18 02:13:10|454.16|448.76|454.03|448.63|454.16|448.76|454.02|448.62|13
1626574400000|2021-07-18 02:13:20|453.99|448.59|454.07|448.67|454.07|448.67|453.99|448.59|15
1626574410000|2021-07-18 02:13:30|454.06|448.66|454.07|448.67|454.08|448.68|454.06|448.66|4
1626574420000|2021-07-18 02:13:40|454.06|448.66|454|448.6|454.08|448.68|454|448.6|12
1626574430000|2021-07-18 02:13:50|454.01|448.61|454.02|448.62|454.02|448.62|453.97|448.57|10
1626574440000|2021-07-18 02:14:00|454.01|448.61|454.04|448.64|454.09|448.69|454.01|448.61|16
1626574450000|2021-07-18 02:14:10|454.03|448.63|454.05|448.65|454.05|448.65|454.03|448.63|3
1626574460000|2021-07-18 02:14:20|454.06|448.66|454.07|448.67|454.07|448.67|454.05|448.65|4
1626574470000|2021-07-18 02:14:30|454.05|448.65|454.1|448.7|454.1|448.7|454.05|448.65|5
1626574480000|2021-07-18 02:14:40|454.09|448.69|454.1|448.7|454.13|448.73|454.09|448.69|13
1626574490000|2021-07-18 02:14:50|454.11|448.71|454.08|448.68|454.12|448.72|454.08|448.68|4
1626574500000|2021-07-18 02:15:00|454.09|448.69|454.3|448.9|454.31|448.91|454.09|448.69|9
1626574510000|2021-07-18 02:15:10|454.31|448.91|454.33|448.93|454.33|448.93|454.31|448.91|3
1626574520000|2021-07-18 02:15:20|454.34|448.94|454.61|449.21|454.63|449.23|454.34|448.94|17
1626574530000|2021-07-18 02:15:30|454.73|449.33|454.68|449.28|454.75|449.35|454.68|449.28|6
1626574540000|2021-07-18 02:15:40|454.67|449.27|454.57|449.17|454.67|449.27|454.57|449.17|9
1626574550000|2021-07-18 02:15:50|454.56|449.16|454.59|449.19|454.62|449.22|454.56|449.16|15
1626574560000|2021-07-18 02:16:00|454.64|449.24|454.68|449.28|454.71|449.31|454.64|449.24|10
1626574570000|2021-07-18 02:16:10|454.67|449.27|454.63|449.23|454.67|449.27|454.62|449.22|10
1626574580000|2021-07-18 02:16:20|454.62|449.22|454.54|449.14|454.63|449.23|454.53|449.13|12
1626574590000|2021-07-18 02:16:30|454.56|449.16|454.59|449.19|454.67|449.27|454.56|449.16|18
1626574600000|2021-07-18 02:16:40|454.58|449.18|454.62|449.22|454.62|449.22|454.57|449.17|5
1626574610000|2021-07-18 02:16:50|454.61|449.21|454.6|449.2|454.62|449.22|454.57|449.17|14
1626574620000|2021-07-18 02:17:00|454.61|449.21|454.61|449.21|454.61|449.21|454.61|449.21|1
1626574630000|2021-07-18 02:17:10|454.6|449.2|454.72|449.32|454.72|449.32|454.57|449.17|19
1626574640000|2021-07-18 02:17:20|454.71|449.31|454.71|449.31|454.72|449.32|454.71|449.31|5
1626574650000|2021-07-18 02:17:30|454.7|449.3|454.71|449.31|454.71|449.31|454.7|449.3|2
1626574660000|2021-07-18 02:17:40|454.72|449.32|454.71|449.31|454.72|449.32|454.69|449.29|5
1626574670000|2021-07-18 02:17:50|454.7|449.3|454.76|449.36|454.76|449.36|454.7|449.3|5
1626574680000|2021-07-18 02:18:00|454.8|449.4|454.79|449.39|454.84|449.44|454.79|449.39|13
1626574690000|2021-07-18 02:18:10|454.7|449.3|454.64|449.24|454.7|449.3|454.64|449.24|10
1626574700000|2021-07-18 02:18:20|454.65|449.25|454.6|449.2|454.66|449.26|454.6|449.2|13
1626574710000|2021-07-18 02:18:30|454.61|449.21|454.62|449.22|454.64|449.24|454.61|449.21|10
1626574720000|2021-07-18 02:18:40|454.61|449.21|454.62|449.22|454.63|449.23|454.61|449.21|11
1626574730000|2021-07-18 02:18:50|454.63|449.23|454.49|449.09|454.66|449.26|454.48|449.08|19
1626574740000|2021-07-18 02:19:00|454.5|449.1|454.45|449.05|454.54|449.14|454.45|449.05|18
1626574750000|2021-07-18 02:19:10|454.44|449.04|454.33|448.93|454.45|449.05|454.33|448.93|14
1626574760000|2021-07-18 02:19:20|454.35|448.95|454.36|448.96|454.4|449|454.34|448.94|7
1626574770000|2021-07-18 02:19:30|454.32|448.92|454.34|448.94|454.35|448.95|454.31|448.91|8
1626574780000|2021-07-18 02:19:40|454.33|448.93|454.33|448.93|454.33|448.93|454.31|448.91|9
1626574790000|2021-07-18 02:19:50|454.34|448.94|454.34|448.94|454.34|448.94|454.33|448.93|3
1626574800000|2021-07-18 02:20:00|454.33|448.93|454.3|448.9|454.36|448.96|454.28|448.88|18
1626574810000|2021-07-18 02:20:10|454.28|448.88|454.31|448.91|454.31|448.91|454.25|448.85|10
1626574820000|2021-07-18 02:20:20|454.3|448.9|454.38|448.98|454.38|448.98|454.28|448.88|15
1626574830000|2021-07-18 02:20:30|454.36|448.96|454.47|449.07|454.47|449.07|454.36|448.96|10
1626574840000|2021-07-18 02:20:40|454.46|449.06|454.47|449.07|454.49|449.09|454.45|449.05|9
1626574850000|2021-07-18 02:20:50|454.46|449.06|454.46|449.06|454.48|449.08|454.44|449.04|10
1626574860000|2021-07-18 02:21:00|454.44|449.04|454.4|449|454.44|449.04|454.38|448.98|11
1626574870000|2021-07-18 02:21:10|454.39|448.99|454.4|449|454.42|449.02|454.39|448.99|4
1626574880000|2021-07-18 02:21:20|454.43|449.03|454.37|448.97|454.43|449.03|454.37|448.97|6
1626574890000|2021-07-18 02:21:30|454.36|448.96|454.37|448.97|454.38|448.98|454.15|448.75|22
1626574900000|2021-07-18 02:21:40|454.36|448.96|454.34|448.94|454.43|449.03|454.34|448.94|12
1626574910000|2021-07-18 02:21:50|454.36|448.96|454.43|449.03|454.43|449.03|454.34|448.94|10
1626574920000|2021-07-18 02:22:00|454.42|449.02|454.45|449.05|454.46|449.06|454.42|449.02|6
1626574930000|2021-07-18 02:22:10|454.46|449.06|454.5|449.1|454.5|449.1|454.46|449.06|13
1626574940000|2021-07-18 02:22:20|454.51|449.11|454.52|449.12|454.53|449.13|454.5|449.1|9
1626574950000|2021-07-18 02:22:30|454.48|449.08|454.52|449.12|454.55|449.15|454.48|449.08|10
1626574960000|2021-07-18 02:22:40|454.51|449.11|454.57|449.17|454.58|449.18|454.51|449.11|11
1626574980000|2021-07-18 02:23:00|454.58|449.18|454.54|449.14|454.59|449.19|454.52|449.12|8
1626574990000|2021-07-18 02:23:10|454.52|449.12|454.43|449.03|454.53|449.13|454.42|449.02|6
1626575000000|2021-07-18 02:23:20|454.42|449.02|454.31|448.91|454.43|449.03|454.31|448.91|15
1626575010000|2021-07-18 02:23:30|454.32|448.92|454.39|448.99|454.45|449.05|454.32|448.92|15
1626575020000|2021-07-18 02:23:40|454.4|449|454.54|449.14|454.54|449.14|454.4|449|12
1626575030000|2021-07-18 02:23:50|454.53|449.13|454.53|449.13|454.54|449.14|454.53|449.13|3
1626575040000|2021-07-18 02:24:00|454.54|449.14|454.48|449.08|454.59|449.19|454.48|449.08|8
1626575050000|2021-07-18 02:24:10|454.49|449.09|454.47|449.07|454.51|449.11|454.45|449.05|18
1626575060000|2021-07-18 02:24:20|454.48|449.08|454.47|449.07|454.48|449.08|454.45|449.05|11
1626575070000|2021-07-18 02:24:30|454.48|449.08|454.42|449.02|454.48|449.08|454.42|449.02|8
1626575080000|2021-07-18 02:24:40|454.43|449.03|454.42|449.02|454.47|449.07|454.4|449|15
1626575090000|2021-07-18 02:24:50|454.41|449.01|454.4|449|454.44|449.04|454.4|449|12
1626575100000|2021-07-18 02:25:00|454.41|449.01|454.35|448.95|454.41|449.01|454.33|448.93|9
1626575110000|2021-07-18 02:25:10|454.34|448.94|454.32|448.92|454.34|448.94|454.32|448.92|5
1626575120000|2021-07-18 02:25:20|454.33|448.93|454.42|449.02|454.43|449.03|454.33|448.93|13
1626575130000|2021-07-18 02:25:30|454.41|449.01|454.39|448.99|454.42|449.02|454.38|448.98|5
1626575140000|2021-07-18 02:25:40|454.41|449.01|454.68|449.28|454.68|449.28|454.41|449.01|15
1626575150000|2021-07-18 02:25:50|454.69|449.29|454.86|449.46|454.86|449.46|454.68|449.28|15
1626575160000|2021-07-18 02:26:00|454.87|449.47|455.01|449.61|455.05|449.65|454.86|449.46|17
1626575170000|2021-07-18 02:26:10|454.97|449.57|454.99|449.59|455.01|449.61|454.97|449.57|9
1626575180000|2021-07-18 02:26:20|455.02|449.62|455.11|449.71|455.13|449.73|454.98|449.58|15
1626575190000|2021-07-18 02:26:30|455.1|449.7|455.14|449.74|455.14|449.74|455.1|449.7|8
1626575200000|2021-07-18 02:26:40|455.13|449.73|455.11|449.71|455.14|449.74|455.11|449.71|8
1626575210000|2021-07-18 02:26:50|455.09|449.69|454.93|449.53|455.09|449.69|454.93|449.53|12
1626575220000|2021-07-18 02:27:00|454.88|449.48|454.93|449.53|454.95|449.55|454.84|449.44|12
1626575230000|2021-07-18 02:27:10|454.86|449.46|454.97|449.57|454.98|449.58|454.86|449.46|12
1626575240000|2021-07-18 02:27:20|454.98|449.58|454.95|449.55|454.98|449.58|454.91|449.51|18
1626575250000|2021-07-18 02:27:30|454.96|449.56|455.02|449.62|455.11|449.71|454.95|449.55|20
1626575260000|2021-07-18 02:27:40|455|449.6|454.99|449.59|455.01|449.61|454.89|449.49|12
1626575270000|2021-07-18 02:27:50|455|449.6|455.14|449.74|455.16|449.76|455|449.6|18
1626575280000|2021-07-18 02:28:00|455.15|449.75|455.28|449.88|455.35|449.95|455.15|449.75|28
1626575290000|2021-07-18 02:28:10|455.29|449.89|455.23|449.83|455.42|450.02|455.22|449.82|23
1626575300000|2021-07-18 02:28:20|455.24|449.84|455.28|449.88|455.28|449.88|455.14|449.74|21
1626575310000|2021-07-18 02:28:30|455.27|449.87|455.27|449.87|455.31|449.91|455.22|449.82|12
1626575320000|2021-07-18 02:28:40|455.26|449.86|455.29|449.89|455.3|449.9|455.26|449.86|16
1626575330000|2021-07-18 02:28:50|455.28|449.88|455.37|449.97|455.37|449.97|455.28|449.88|14
1626575340000|2021-07-18 02:29:00|455.38|449.98|455.42|450.02|455.42|450.02|455.35|449.95|16
1626575350000|2021-07-18 02:29:10|455.43|450.03|455.65|450.25|455.65|450.25|455.43|450.03|20
1626575360000|2021-07-18 02:29:20|455.64|450.24|455.7|450.3|455.73|450.33|455.63|450.23|21
1626575370000|2021-07-18 02:29:30|455.73|450.33|455.75|450.35|455.75|450.35|455.7|450.3|19
1626575380000|2021-07-18 02:29:40|455.71|450.31|455.65|450.25|455.71|450.31|455.62|450.22|12
1626575390000|2021-07-18 02:29:50|455.62|450.22|455.61|450.21|455.62|450.22|455.58|450.18|5
1626575400000|2021-07-18 02:30:00|455.62|450.22|455.75|450.35|455.81|450.41|455.61|450.21|19
1626575410000|2021-07-18 02:30:10|455.74|450.34|455.74|450.34|455.76|450.36|455.74|450.34|6
1626575420000|2021-07-18 02:30:20|455.78|450.38|455.83|450.43|455.83|450.43|455.77|450.37|5
1626575430000|2021-07-18 02:30:30|455.8|450.4|455.84|450.44|455.85|450.45|455.79|450.39|8
1626575440000|2021-07-18 02:30:40|455.85|450.45|455.93|450.53|455.93|450.53|455.83|450.43|9
1626575450000|2021-07-18 02:30:50|455.91|450.51|455.93|450.53|455.97|450.57|455.86|450.46|21
1626575460000|2021-07-18 02:31:00|455.96|450.56|455.94|450.54|455.96|450.56|455.93|450.53|12
1626575470000|2021-07-18 02:31:10|455.95|450.55|455.96|450.56|455.97|450.57|455.95|450.55|9
1626575480000|2021-07-18 02:31:20|455.94|450.54|455.97|450.57|455.98|450.58|455.94|450.54|7
1626575490000|2021-07-18 02:31:30|455.98|450.58|455.93|450.53|455.98|450.58|455.93|450.53|12
1626575500000|2021-07-18 02:31:40|455.92|450.52|455.94|450.54|455.94|450.54|455.85|450.45|19
1626575510000|2021-07-18 02:31:50|455.93|450.53|455.91|450.51|455.96|450.56|455.9|450.5|17
1626575520000|2021-07-18 02:32:00|455.9|450.5|455.91|450.51|455.91|450.51|455.9|450.5|6
1626575530000|2021-07-18 02:32:10|455.88|450.48|455.84|450.44|455.89|450.49|455.81|450.41|10
1626575540000|2021-07-18 02:32:20|455.82|450.42|455.72|450.32|455.82|450.42|455.72|450.32|13
1626575550000|2021-07-18 02:32:30|455.71|450.31|455.53|450.13|455.71|450.31|455.52|450.12|14
1626575560000|2021-07-18 02:32:40|455.51|450.11|455.38|449.98|455.52|450.12|455.38|449.98|11
1626575570000|2021-07-18 02:32:50|455.36|449.96|455.39|449.99|455.39|449.99|455.35|449.95|4
1626575580000|2021-07-18 02:33:00|455.37|449.97|455.35|449.95|455.41|450.01|455.35|449.95|16
1626575590000|2021-07-18 02:33:10|455.34|449.94|455.37|449.97|455.47|450.07|455.34|449.94|21
1626575600000|2021-07-18 02:33:20|455.38|449.98|455.36|449.96|455.38|449.98|455.36|449.96|6
1626575610000|2021-07-18 02:33:30|455.37|449.97|455.33|449.93|455.39|449.99|455.33|449.93|7
1626575620000|2021-07-18 02:33:40|455.32|449.92|455.24|449.84|455.34|449.94|455.24|449.84|15
1626575630000|2021-07-18 02:33:50|455.25|449.85|455.24|449.84|455.28|449.88|455.22|449.82|12
1626575640000|2021-07-18 02:34:00|455.25|449.85|455.49|450.09|455.49|450.09|455.22|449.82|19
1626575650000|2021-07-18 02:34:10|455.53|450.13|455.54|450.14|455.58|450.18|455.53|450.13|13
1626575660000|2021-07-18 02:34:20|455.52|450.12|455.45|450.05|455.53|450.13|455.42|450.02|15
1626575670000|2021-07-18 02:34:30|455.46|450.06|455.42|450.02|455.46|450.06|455.4|450|9
1626575680000|2021-07-18 02:34:40|455.41|450.01|455.34|449.94|455.42|450.02|455.32|449.92|18
1626575690000|2021-07-18 02:34:50|455.32|449.92|455.36|449.96|455.36|449.96|455.32|449.92|5
1626575700000|2021-07-18 02:35:00|455.43|450.03|455.28|449.88|455.43|450.03|455.28|449.88|13
1626575710000|2021-07-18 02:35:10|455.31|449.91|455.23|449.83|455.31|449.91|455.22|449.82|15
1626575720000|2021-07-18 02:35:20|455.25|449.85|455.23|449.83|455.27|449.87|455.21|449.81|21
1626575730000|2021-07-18 02:35:30|455.2|449.8|455.15|449.75|455.2|449.8|455.13|449.73|10
1626575740000|2021-07-18 02:35:40|455.16|449.76|455.09|449.69|455.16|449.76|455.09|449.69|17
1626575750000|2021-07-18 02:35:50|455.07|449.67|455.01|449.61|455.08|449.68|454.99|449.59|16
1626575760000|2021-07-18 02:36:00|455|449.6|454.9|449.5|455.01|449.61|454.9|449.5|20
1626575770000|2021-07-18 02:36:10|454.89|449.49|454.88|449.48|454.92|449.52|454.87|449.47|14
1626575780000|2021-07-18 02:36:20|454.85|449.45|454.83|449.43|454.87|449.47|454.83|449.43|7
1626575790000|2021-07-18 02:36:30|454.84|449.44|454.82|449.42|454.85|449.45|454.82|449.42|10
1626575800000|2021-07-18 02:36:40|454.83|449.43|454.77|449.37|454.85|449.45|454.76|449.36|10
1626575810000|2021-07-18 02:36:50|454.78|449.38|454.53|449.13|454.78|449.38|454.53|449.13|22
1626575820000|2021-07-18 02:37:00|454.55|449.15|454.45|449.05|454.55|449.15|454.45|449.05|9
1626575830000|2021-07-18 02:37:10|454.46|449.06|454.47|449.07|454.47|449.07|454.44|449.04|19
1626575840000|2021-07-18 02:37:20|454.46|449.06|454.57|449.17|454.58|449.18|454.46|449.06|16
1626575850000|2021-07-18 02:37:30|454.59|449.19|454.59|449.19|454.61|449.21|454.58|449.18|17
1626575860000|2021-07-18 02:37:40|454.6|449.2|454.45|449.05|454.6|449.2|454.43|449.03|14
1626575870000|2021-07-18 02:37:50|454.46|449.06|454.48|449.08|454.49|449.09|454.44|449.04|9
1626575880000|2021-07-18 02:38:00|454.46|449.06|454.49|449.09|454.5|449.1|454.43|449.03|18
1626575890000|2021-07-18 02:38:10|454.5|449.1|454.54|449.14|454.55|449.15|454.49|449.09|13
1626575900000|2021-07-18 02:38:20|454.55|449.15|454.81|449.41|454.81|449.41|454.52|449.12|22
1626575910000|2021-07-18 02:38:30|454.87|449.47|454.74|449.34|454.88|449.48|454.71|449.31|22
1626575920000|2021-07-18 02:38:40|454.77|449.37|454.82|449.42|454.83|449.43|454.77|449.37|12
1626575930000|2021-07-18 02:38:50|454.81|449.41|454.73|449.33|454.81|449.41|454.69|449.29|11
1626575940000|2021-07-18 02:39:00|454.74|449.34|454.71|449.31|454.79|449.39|454.71|449.31|19
1626575950000|2021-07-18 02:39:10|454.7|449.3|454.67|449.27|454.71|449.31|454.66|449.26|11
1626575960000|2021-07-18 02:39:20|454.64|449.24|454.73|449.33|454.73|449.33|454.64|449.24|6
1626575970000|2021-07-18 02:39:30|454.7|449.3|454.68|449.28|454.71|449.31|454.65|449.25|8
1626575980000|2021-07-18 02:39:40|454.67|449.27|454.78|449.38|454.79|449.39|454.67|449.27|14
1626575990000|2021-07-18 02:39:50|454.79|449.39|454.56|449.16|454.79|449.39|454.55|449.15|17
1626576000000|2021-07-18 02:40:00|454.53|449.13|454.64|449.24|454.64|449.24|454.53|449.13|16
1626576010000|2021-07-18 02:40:10|454.63|449.23|454.63|449.23|454.63|449.23|454.53|449.13|14
1626576020000|2021-07-18 02:40:20|454.62|449.22|454.65|449.25|454.71|449.31|454.58|449.18|16
1626576030000|2021-07-18 02:40:30|454.66|449.26|454.67|449.27|454.69|449.29|454.62|449.22|15
1626576040000|2021-07-18 02:40:40|454.68|449.28|454.68|449.28|454.68|449.28|454.67|449.27|9
1626576050000|2021-07-18 02:40:50|454.67|449.27|454.76|449.36|454.77|449.37|454.67|449.27|8
1626576060000|2021-07-18 02:41:00|454.77|449.37|454.95|449.55|454.99|449.59|454.77|449.37|21
1626576070000|2021-07-18 02:41:10|454.96|449.56|454.94|449.54|454.96|449.56|454.93|449.53|13
1626576080000|2021-07-18 02:41:20|454.95|449.55|454.8|449.4|454.95|449.55|454.76|449.36|16
1626576090000|2021-07-18 02:41:30|454.81|449.41|454.9|449.5|454.91|449.51|454.81|449.41|10
1626576100000|2021-07-18 02:41:40|454.88|449.48|454.81|449.41|454.88|449.48|454.8|449.4|9
1626576110000|2021-07-18 02:41:50|454.8|449.4|454.74|449.34|454.84|449.44|454.73|449.33|15
1626576120000|2021-07-18 02:42:00|454.75|449.35|454.75|449.35|454.75|449.35|454.73|449.33|9
1626576130000|2021-07-18 02:42:10|454.74|449.34|454.86|449.46|454.86|449.46|454.74|449.34|9
1626576140000|2021-07-18 02:42:20|454.87|449.47|454.85|449.45|454.91|449.51|454.84|449.44|16
1626576150000|2021-07-18 02:42:30|454.84|449.44|454.86|449.46|454.86|449.46|454.81|449.41|9
1626576160000|2021-07-18 02:42:40|454.85|449.45|454.87|449.47|454.87|449.47|454.84|449.44|7
1626576170000|2021-07-18 02:42:50|454.86|449.46|454.86|449.46|454.87|449.47|454.79|449.39|10
1626576180000|2021-07-18 02:43:00|454.91|449.51|454.94|449.54|454.95|449.55|454.89|449.49|11
1626576190000|2021-07-18 02:43:10|454.95|449.55|454.96|449.56|454.97|449.57|454.94|449.54|18
1626576200000|2021-07-18 02:43:20|454.95|449.55|455.02|449.62|455.05|449.65|454.94|449.54|14
1626576210000|2021-07-18 02:43:30|455.03|449.63|455.13|449.73|455.13|449.73|455|449.6|12
1626576220000|2021-07-18 02:43:40|455.14|449.74|455.16|449.76|455.17|449.77|455.14|449.74|4
1626576230000|2021-07-18 02:43:50|455.14|449.74|455.07|449.67|455.14|449.74|455.04|449.64|6
1626576240000|2021-07-18 02:44:00|455.06|449.66|455.04|449.64|455.07|449.67|455.03|449.63|10
1626576250000|2021-07-18 02:44:10|455.03|449.63|454.96|449.56|455.03|449.63|454.95|449.55|6
1626576270000|2021-07-18 02:44:30|454.95|449.55|454.93|449.53|454.95|449.55|454.93|449.53|2
1626576280000|2021-07-18 02:44:40|454.89|449.49|454.92|449.52|454.93|449.53|454.89|449.49|9
1626576290000|2021-07-18 02:44:50|454.93|449.53|454.82|449.42|454.93|449.53|454.81|449.41|11
1626576300000|2021-07-18 02:45:00|454.8|449.4|454.81|449.41|454.81|449.41|454.79|449.39|6
1626576310000|2021-07-18 02:45:10|454.8|449.4|454.66|449.26|454.81|449.41|454.65|449.25|15
1626576320000|2021-07-18 02:45:20|454.65|449.25|454.59|449.19|454.66|449.26|454.56|449.16|19
1626576330000|2021-07-18 02:45:30|454.58|449.18|454.58|449.18|454.59|449.19|454.58|449.18|5
1626576340000|2021-07-18 02:45:40|454.59|449.19|454.62|449.22|454.64|449.24|454.58|449.18|15
1626576350000|2021-07-18 02:45:50|454.6|449.2|454.74|449.34|454.74|449.34|454.57|449.17|9
1626576360000|2021-07-18 02:46:00|454.77|449.37|454.94|449.54|454.94|449.54|454.77|449.37|23
1626576370000|2021-07-18 02:46:10|454.93|449.53|454.9|449.5|454.93|449.53|454.85|449.45|15
1626576380000|2021-07-18 02:46:20|454.92|449.52|455.02|449.62|455.1|449.7|454.9|449.5|25
1626576390000|2021-07-18 02:46:30|455.01|449.61|454.72|449.32|455.13|449.73|454.72|449.32|22
1626576400000|2021-07-18 02:46:40|454.71|449.31|454.65|449.25|454.71|449.31|454.63|449.23|12
1626576410000|2021-07-18 02:46:50|454.75|449.35|454.76|449.36|454.79|449.39|454.72|449.32|17
1626576420000|2021-07-18 02:47:00|454.77|449.37|454.53|449.13|454.77|449.37|454.53|449.13|15
1626576430000|2021-07-18 02:47:10|454.54|449.14|454.48|449.08|454.54|449.14|454.46|449.06|11
1626576440000|2021-07-18 02:47:20|454.47|449.07|454.54|449.14|454.54|449.14|454.47|449.07|12
1626576450000|2021-07-18 02:47:30|454.56|449.16|454.53|449.13|454.6|449.2|454.53|449.13|14
1626576460000|2021-07-18 02:47:40|454.54|449.14|454.63|449.23|454.63|449.23|454.54|449.14|11
1626576470000|2021-07-18 02:47:50|454.62|449.22|454.58|449.18|454.64|449.24|454.58|449.18|13
1626576480000|2021-07-18 02:48:00|454.57|449.17|454.54|449.14|454.61|449.21|454.54|449.14|12
1626576490000|2021-07-18 02:48:10|454.55|449.15|454.58|449.18|454.58|449.18|454.54|449.14|12
1626576500000|2021-07-18 02:48:20|454.57|449.17|454.74|449.34|454.74|449.34|454.57|449.17|16
1626576510000|2021-07-18 02:48:30|454.77|449.37|454.84|449.44|454.84|449.44|454.76|449.36|14
1626576520000|2021-07-18 02:48:40|454.81|449.41|454.69|449.29|454.81|449.41|454.68|449.28|14
1626576530000|2021-07-18 02:48:50|454.7|449.3|454.72|449.32|454.73|449.33|454.7|449.3|7
1626576540000|2021-07-18 02:49:00|454.71|449.31|454.69|449.29|454.72|449.32|454.67|449.27|14
1626576550000|2021-07-18 02:49:10|454.7|449.3|454.67|449.27|454.72|449.32|454.65|449.25|15
1626576560000|2021-07-18 02:49:20|454.68|449.28|454.67|449.27|454.69|449.29|454.67|449.27|10
1626576570000|2021-07-18 02:49:30|454.68|449.28|454.82|449.42|454.87|449.47|454.68|449.28|16
1626576580000|2021-07-18 02:49:40|454.81|449.41|454.81|449.41|454.84|449.44|454.8|449.4|19
1626576590000|2021-07-18 02:49:50|454.86|449.46|454.86|449.46|454.9|449.5|454.85|449.45|14
1626576600000|2021-07-18 02:50:00|454.87|449.47|454.92|449.52|454.93|449.53|454.86|449.46|14
1626576610000|2021-07-18 02:50:10|454.91|449.51|454.98|449.58|455.09|449.69|454.91|449.51|20
1626576620000|2021-07-18 02:50:20|454.97|449.57|455.05|449.65|455.08|449.68|454.96|449.56|19
1626576630000|2021-07-18 02:50:30|455.07|449.67|455.1|449.7|455.1|449.7|455.07|449.67|7
1626576640000|2021-07-18 02:50:40|455.09|449.69|455.11|449.71|455.11|449.71|455.09|449.69|7
1626576650000|2021-07-18 02:50:50|455.12|449.72|455.1|449.7|455.12|449.72|455.08|449.68|6
1626576660000|2021-07-18 02:51:00|455.09|449.69|455.06|449.66|455.09|449.69|455.03|449.63|10
1626576670000|2021-07-18 02:51:10|455.05|449.65|455.05|449.65|455.06|449.66|455.03|449.63|13
1626576680000|2021-07-18 02:51:20|455.04|449.64|455.03|449.63|455.05|449.65|455.03|449.63|3
1626576690000|2021-07-18 02:51:30|455.05|449.65|455.07|449.67|455.08|449.68|455.04|449.64|5
1626576700000|2021-07-18 02:51:40|455.06|449.66|455.05|449.65|455.07|449.67|455.05|449.65|4
1626576710000|2021-07-18 02:51:50|455.06|449.66|455.06|449.66|455.07|449.67|455.05|449.65|5
1626576720000|2021-07-18 02:52:00|455.05|449.65|455.06|449.66|455.07|449.67|455.05|449.65|5
1626576730000|2021-07-18 02:52:10|455.08|449.68|455.06|449.66|455.08|449.68|455.06|449.66|7
1626576740000|2021-07-18 02:52:20|455.05|449.65|455.12|449.72|455.18|449.78|455.05|449.65|13
1626576750000|2021-07-18 02:52:30|455.13|449.73|455.16|449.76|455.17|449.77|455.13|449.73|14
1626576760000|2021-07-18 02:52:40|455.13|449.73|455.17|449.77|455.17|449.77|455.13|449.73|21
1626576770000|2021-07-18 02:52:50|455.18|449.78|455.21|449.81|455.21|449.81|455.17|449.77|8
1626576780000|2021-07-18 02:53:00|455.19|449.79|455.25|449.85|455.25|449.85|455.16|449.76|18
1626576790000|2021-07-18 02:53:10|455.26|449.86|455.45|450.05|455.52|450.12|455.26|449.86|22
1626576800000|2021-07-18 02:53:20|455.44|450.04|455.5|450.1|455.5|450.1|455.44|450.04|17
1626576810000|2021-07-18 02:53:30|455.51|450.11|455.48|450.08|455.51|450.11|455.45|450.05|12
1626576820000|2021-07-18 02:53:40|455.46|450.06|455.41|450.01|455.46|450.06|455.35|449.95|16
1626576830000|2021-07-18 02:53:50|455.43|450.03|455.39|449.99|455.45|450.05|455.39|449.99|20
1626576840000|2021-07-18 02:54:00|455.4|450|455.42|450.02|455.44|450.04|455.4|450|17
1626576850000|2021-07-18 02:54:10|455.41|450.01|455.43|450.03|455.43|450.03|455.41|450.01|5
1626576860000|2021-07-18 02:54:20|455.44|450.04|455.47|450.07|455.47|450.07|455.44|450.04|8
1626576870000|2021-07-18 02:54:30|455.48|450.08|455.47|450.07|455.48|450.08|455.46|450.06|12
1626576880000|2021-07-18 02:54:40|455.46|450.06|455.47|450.07|455.47|450.07|455.46|450.06|12
1626576890000|2021-07-18 02:54:50|455.46|450.06|455.42|450.02|455.47|450.07|455.42|450.02|11
1626576900000|2021-07-18 02:55:00|455.44|450.04|455.5|450.1|455.5|450.1|455.43|450.03|5
1626576910000|2021-07-18 02:55:10|455.51|450.11|455.44|450.04|455.52|450.12|455.44|450.04|12
1626576920000|2021-07-18 02:55:20|455.45|450.05|455.43|450.03|455.45|450.05|455.43|450.03|6
1626576930000|2021-07-18 02:55:30|455.42|450.02|455.4|450|455.43|450.03|455.4|450|6
1626576950000|2021-07-18 02:55:50|455.41|450.01|455.4|450|455.41|450.01|455.4|450|2
1626576970000|2021-07-18 02:56:10|455.38|449.98|455.37|449.97|455.38|449.98|455.37|449.97|4
1626576980000|2021-07-18 02:56:20|455.38|449.98|455.37|449.97|455.38|449.98|455.37|449.97|6
1626576990000|2021-07-18 02:56:30|455.36|449.96|455.35|449.95|455.37|449.97|455.35|449.95|5
1626577000000|2021-07-18 02:56:40|455.36|449.96|455.34|449.94|455.36|449.96|455.34|449.94|3
1626577010000|2021-07-18 02:56:50|455.32|449.92|455.27|449.87|455.34|449.94|455.23|449.83|16
1626577020000|2021-07-18 02:57:00|455.24|449.84|455.18|449.78|455.24|449.84|455.17|449.77|6
1626577030000|2021-07-18 02:57:10|455.17|449.77|455.14|449.74|455.17|449.77|455.14|449.74|10
1626577040000|2021-07-18 02:57:20|455.11|449.71|455.11|449.71|455.12|449.72|455.1|449.7|5
1626577050000|2021-07-18 02:57:30|455.1|449.7|455.09|449.69|455.1|449.7|455.09|449.69|2
1626577060000|2021-07-18 02:57:40|455.08|449.68|455.08|449.68|455.09|449.69|455.08|449.68|3
1626577070000|2021-07-18 02:57:50|455.07|449.67|455.08|449.68|455.08|449.68|455.07|449.67|4
1626577080000|2021-07-18 02:58:00|455.07|449.67|455.06|449.66|455.08|449.68|455.06|449.66|4
1626577090000|2021-07-18 02:58:10|455.05|449.65|455.07|449.67|455.14|449.74|455.05|449.65|15
1626577100000|2021-07-18 02:58:20|455.08|449.68|455.14|449.74|455.14|449.74|455.08|449.68|5
1626577110000|2021-07-18 02:58:30|455.13|449.73|455.14|449.74|455.16|449.76|455.13|449.73|5
1626577120000|2021-07-18 02:58:40|455.13|449.73|455.12|449.72|455.14|449.74|455.12|449.72|12
1626577130000|2021-07-18 02:58:50|455.11|449.71|455.12|449.72|455.12|449.72|455.11|449.71|12
1626577140000|2021-07-18 02:59:00|455.11|449.71|455.09|449.69|455.13|449.73|455.09|449.69|7
1626577150000|2021-07-18 02:59:10|455.1|449.7|455.07|449.67|455.1|449.7|455.07|449.67|9
1626577160000|2021-07-18 02:59:20|455.08|449.68|455.08|449.68|455.08|449.68|455.07|449.67|5
1626577170000|2021-07-18 02:59:30|455.09|449.69|455.09|449.69|455.09|449.69|455.08|449.68|3
1626577180000|2021-07-18 02:59:40|455.1|449.7|455.13|449.73|455.13|449.73|455.09|449.69|5
1626577190000|2021-07-18 02:59:50|455.14|449.74|455.18|449.78|455.18|449.78|455.13|449.73|10
1626577200000|2021-07-18 03:00:00|455.19|449.79|455.22|449.82|455.23|449.83|455.19|449.79|17
1626577210000|2021-07-18 03:00:10|455.21|449.81|455.26|449.86|455.27|449.87|455.21|449.81|20
1626577220000|2021-07-18 03:00:20|455.25|449.85|455.2|449.8|455.26|449.86|455.2|449.8|4
1626577230000|2021-07-18 03:00:30|455.21|449.81|455.19|449.79|455.21|449.81|455.18|449.78|9
1626577240000|2021-07-18 03:00:40|455.2|449.8|455.19|449.79|455.2|449.8|455.17|449.77|14
1626577250000|2021-07-18 03:00:50|455.21|449.81|455.2|449.8|455.21|449.81|455.2|449.8|4
1626577260000|2021-07-18 03:01:00|455.21|449.81|455.13|449.73|455.24|449.84|455.13|449.73|20
1626577270000|2021-07-18 03:01:10|455.14|449.74|455.15|449.75|455.15|449.75|455.08|449.68|14
1626577280000|2021-07-18 03:01:20|455.18|449.78|455.1|449.7|455.18|449.78|455.1|449.7|18
1626577290000|2021-07-18 03:01:30|455.09|449.69|455.08|449.68|455.09|449.69|455.06|449.66|17
1626577300000|2021-07-18 03:01:40|455.07|449.67|455.08|449.68|455.1|449.7|455.05|449.65|14
1626577310000|2021-07-18 03:01:50|455.09|449.69|455.05|449.65|455.09|449.69|455.05|449.65|9
1626577320000|2021-07-18 03:02:00|455.06|449.66|454.97|449.57|455.06|449.66|454.96|449.56|11
1626577330000|2021-07-18 03:02:10|454.96|449.56|454.98|449.58|455.04|449.64|454.96|449.56|17
1626577340000|2021-07-18 03:02:20|454.99|449.59|454.83|449.43|454.99|449.59|454.82|449.42|9
1626577350000|2021-07-18 03:02:30|454.84|449.44|454.84|449.44|454.91|449.51|454.83|449.43|13
1626577360000|2021-07-18 03:02:40|454.85|449.45|454.82|449.42|454.86|449.46|454.8|449.4|12
1626577370000|2021-07-18 03:02:50|454.8|449.4|454.79|449.39|454.8|449.4|454.78|449.38|5
1626577380000|2021-07-18 03:03:00|454.78|449.38|454.63|449.23|454.78|449.38|454.6|449.2|15
1626577390000|2021-07-18 03:03:10|454.64|449.24|454.69|449.29|454.69|449.29|454.64|449.24|7
1626577400000|2021-07-18 03:03:20|454.68|449.28|454.67|449.27|454.69|449.29|454.67|449.27|15
1626577410000|2021-07-18 03:03:30|454.68|449.28|454.68|449.28|454.69|449.29|454.66|449.26|6
1626577420000|2021-07-18 03:03:40|454.67|449.27|454.65|449.25|454.67|449.27|454.64|449.24|12
1626577430000|2021-07-18 03:03:50|454.63|449.23|454.64|449.24|454.66|449.26|454.63|449.23|5
1626577440000|2021-07-18 03:04:00|454.65|449.25|454.78|449.38|454.78|449.38|454.63|449.23|11
1626577450000|2021-07-18 03:04:10|454.79|449.39|454.81|449.41|454.81|449.41|454.78|449.38|4
1626577460000|2021-07-18 03:04:20|454.8|449.4|454.85|449.45|454.85|449.45|454.8|449.4|8
1626577470000|2021-07-18 03:04:30|454.86|449.46|454.99|449.59|454.99|449.59|454.86|449.46|16
1626577480000|2021-07-18 03:04:40|454.98|449.58|455.03|449.63|455.04|449.64|454.97|449.57|8
1626577490000|2021-07-18 03:04:50|455.04|449.64|455.04|449.64|455.04|449.64|455.02|449.62|5
1626577500000|2021-07-18 03:05:00|455.02|449.62|455.01|449.61|455.02|449.62|455|449.6|9
1626577510000|2021-07-18 03:05:10|455.02|449.62|455.07|449.67|455.07|449.67|455.01|449.61|14
1626577520000|2021-07-18 03:05:20|455.08|449.68|455.11|449.71|455.11|449.71|455.06|449.66|9
1626577530000|2021-07-18 03:05:30|455.12|449.72|455.14|449.74|455.14|449.74|455.11|449.71|11
1626577540000|2021-07-18 03:05:40|455.15|449.75|455.11|449.71|455.15|449.75|455.06|449.66|22
1626577550000|2021-07-18 03:05:50|455.09|449.69|455.1|449.7|455.11|449.71|455.09|449.69|10
1626577560000|2021-07-18 03:06:00|455.11|449.71|455.04|449.64|455.13|449.73|455.04|449.64|12
1626577570000|2021-07-18 03:06:10|455.02|449.62|455.01|449.61|455.02|449.62|455.01|449.61|2
1626577580000|2021-07-18 03:06:20|455|449.6|455.05|449.65|455.05|449.65|455|449.6|6
1626577590000|2021-07-18 03:06:30|455.04|449.64|455.04|449.64|455.05|449.65|455.04|449.64|3
1626577600000|2021-07-18 03:06:40|454.99|449.59|454.99|449.59|454.99|449.59|454.99|449.59|1
1626577610000|2021-07-18 03:06:50|454.97|449.57|454.94|449.54|454.97|449.57|454.92|449.52|4
1626577620000|2021-07-18 03:07:00|454.92|449.52|454.87|449.47|454.93|449.53|454.86|449.46|12
1626577630000|2021-07-18 03:07:10|454.88|449.48|454.85|449.45|454.94|449.54|454.84|449.44|15
1626577640000|2021-07-18 03:07:20|454.86|449.46|454.67|449.27|454.86|449.46|454.67|449.27|13
1626577650000|2021-07-18 03:07:30|454.69|449.29|454.69|449.29|454.7|449.3|454.67|449.27|5
1626577660000|2021-07-18 03:07:40|454.7|449.3|454.7|449.3|454.71|449.31|454.7|449.3|5
1626577670000|2021-07-18 03:07:50|454.71|449.31|454.71|449.31|454.71|449.31|454.7|449.3|5
1626577680000|2021-07-18 03:08:00|454.7|449.3|454.52|449.12|454.73|449.33|454.52|449.12|14
1626577690000|2021-07-18 03:08:10|454.54|449.14|454.49|449.09|454.54|449.14|454.49|449.09|4
1626577700000|2021-07-18 03:08:20|454.47|449.07|454.22|448.82|454.47|449.07|454.22|448.82|11
1626577710000|2021-07-18 03:08:30|454.21|448.81|454.19|448.79|454.23|448.83|454.17|448.77|16
1626577720000|2021-07-18 03:08:40|454.18|448.78|454.1|448.7|454.2|448.8|454.03|448.63|17
1626577730000|2021-07-18 03:08:50|454.04|448.64|454.24|448.84|454.24|448.84|454.04|448.64|13
1626577740000|2021-07-18 03:09:00|454.23|448.83|454.32|448.92|454.32|448.92|454.23|448.83|11
1626577750000|2021-07-18 03:09:10|454.31|448.91|454.25|448.85|454.31|448.91|454.22|448.82|11
1626577760000|2021-07-18 03:09:20|454.24|448.84|454.25|448.85|454.25|448.85|454.23|448.83|5
1626577770000|2021-07-18 03:09:30|454.24|448.84|454.22|448.82|454.24|448.84|454.22|448.82|2
1626577780000|2021-07-18 03:09:40|454.21|448.81|454.14|448.74|454.21|448.81|454.11|448.71|4
1626577790000|2021-07-18 03:09:50|454.16|448.76|454.22|448.82|454.22|448.82|454.15|448.75|5
1626577800000|2021-07-18 03:10:00|454.23|448.83|454.15|448.75|454.23|448.83|454.15|448.75|12
1626577810000|2021-07-18 03:10:10|454.16|448.76|454|448.6|454.16|448.76|454|448.6|16
1626577820000|2021-07-18 03:10:20|453.97|448.57|453.88|448.48|453.97|448.57|453.86|448.46|11
1626577830000|2021-07-18 03:10:30|453.9|448.5|454.07|448.67|454.07|448.67|453.84|448.44|13
1626577840000|2021-07-18 03:10:40|454.09|448.69|454.11|448.71|454.13|448.73|454.05|448.65|17
1626577850000|2021-07-18 03:10:50|454.1|448.7|454.05|448.65|454.11|448.71|454.01|448.61|17
1626577860000|2021-07-18 03:11:00|454.08|448.68|454.09|448.69|454.09|448.69|454.07|448.67|4
1626577870000|2021-07-18 03:11:10|454.07|448.67|454.15|448.75|454.15|448.75|454.07|448.67|12
1626577880000|2021-07-18 03:11:20|454.16|448.76|454.18|448.78|454.18|448.78|454.16|448.76|9
1626577890000|2021-07-18 03:11:30|454.17|448.77|454.03|448.63|454.18|448.78|454.03|448.63|13
1626577900000|2021-07-18 03:11:40|454.02|448.62|453.93|448.53|454.03|448.63|453.93|448.53|8
1626577910000|2021-07-18 03:11:50|453.94|448.54|453.98|448.58|453.99|448.59|453.91|448.51|14
1626577920000|2021-07-18 03:12:00|453.97|448.57|453.92|448.52|453.97|448.57|453.92|448.52|4
1626577930000|2021-07-18 03:12:10|453.9|448.5|453.93|448.53|453.93|448.53|453.85|448.45|14
1626577940000|2021-07-18 03:12:20|453.94|448.54|453.96|448.56|453.96|448.56|453.94|448.54|3
1626577950000|2021-07-18 03:12:30|453.94|448.54|453.92|448.52|453.94|448.54|453.89|448.49|13
1626577960000|2021-07-18 03:12:40|453.93|448.53|453.93|448.53|453.93|448.53|453.92|448.52|3
1626577970000|2021-07-18 03:12:50|453.94|448.54|453.94|448.54|453.94|448.54|453.92|448.52|7
1626577980000|2021-07-18 03:13:00|453.93|448.53|453.94|448.54|453.95|448.55|453.91|448.51|7
1626577990000|2021-07-18 03:13:10|453.95|448.55|453.95|448.55|453.96|448.56|453.91|448.51|13
1626578000000|2021-07-18 03:13:20|453.98|448.58|454.06|448.66|454.06|448.66|453.97|448.57|16
1626578010000|2021-07-18 03:13:30|454.07|448.67|454.08|448.68|454.09|448.69|454.06|448.66|10
1626578020000|2021-07-18 03:13:40|454.07|448.67|454.05|448.65|454.08|448.68|454.02|448.62|14
1626578030000|2021-07-18 03:13:50|454.06|448.66|454.06|448.66|454.07|448.67|454.06|448.66|3
1626578040000|2021-07-18 03:14:00|454.05|448.65|453.98|448.58|454.05|448.65|453.98|448.58|5
1626578050000|2021-07-18 03:14:10|453.97|448.57|454|448.6|454|448.6|453.97|448.57|4
1626578060000|2021-07-18 03:14:20|454.01|448.61|454.08|448.68|454.13|448.73|454.01|448.61|14
1626578070000|2021-07-18 03:14:30|454.09|448.69|454.11|448.71|454.11|448.71|454.07|448.67|15
1626578080000|2021-07-18 03:14:40|454.12|448.72|454.08|448.68|454.13|448.73|454.08|448.68|13
1626578090000|2021-07-18 03:14:50|454.09|448.69|454.09|448.69|454.12|448.72|454.08|448.68|9
1626578100000|2021-07-18 03:15:00|454.1|448.7|454.11|448.71|454.12|448.72|454.09|448.69|13
1626578110000|2021-07-18 03:15:10|454.12|448.72|454.13|448.73|454.13|448.73|454.02|448.62|16
1626578120000|2021-07-18 03:15:20|454.12|448.72|454.03|448.63|454.12|448.72|454.03|448.63|12
1626578130000|2021-07-18 03:15:30|454.05|448.65|454.06|448.66|454.06|448.66|454.05|448.65|2
1626578140000|2021-07-18 03:15:40|454.07|448.67|454.08|448.68|454.13|448.73|454.04|448.64|9
1626578150000|2021-07-18 03:15:50|454.09|448.69|454.1|448.7|454.17|448.77|454.09|448.69|14
1626578160000|2021-07-18 03:16:00|454.05|448.65|454.04|448.64|454.05|448.65|454.01|448.61|7
1626578170000|2021-07-18 03:16:10|454.05|448.65|454.06|448.66|454.06|448.66|454.03|448.63|9
1626578180000|2021-07-18 03:16:20|454.05|448.65|454.06|448.66|454.07|448.67|454.04|448.64|5
1626578190000|2021-07-18 03:16:30|454.03|448.63|453.99|448.59|454.03|448.63|453.99|448.59|9
1626578200000|2021-07-18 03:16:40|453.98|448.58|453.87|448.47|453.98|448.58|453.81|448.41|17
1626578210000|2021-07-18 03:16:50|453.86|448.46|453.97|448.57|454|448.6|453.86|448.46|11
1626578220000|2021-07-18 03:17:00|453.99|448.59|454.03|448.63|454.07|448.67|453.99|448.59|21
1626578230000|2021-07-18 03:17:10|454|448.6|453.95|448.55|454|448.6|453.88|448.48|21
1626578240000|2021-07-18 03:17:20|453.93|448.53|453.94|448.54|453.97|448.57|453.91|448.51|14
1626578250000|2021-07-18 03:17:30|453.95|448.55|453.94|448.54|453.99|448.59|453.93|448.53|15
1626578260000|2021-07-18 03:17:40|453.93|448.53|453.85|448.45|453.93|448.53|453.81|448.41|16
1626578270000|2021-07-18 03:17:50|453.83|448.43|453.92|448.52|453.94|448.54|453.83|448.43|14
1626578280000|2021-07-18 03:18:00|453.93|448.53|453.87|448.47|453.93|448.53|453.85|448.45|16
1626578290000|2021-07-18 03:18:10|453.86|448.46|453.97|448.57|453.99|448.59|453.86|448.46|14
1626578300000|2021-07-18 03:18:20|453.96|448.56|453.92|448.52|453.97|448.57|453.9|448.5|15
1626578310000|2021-07-18 03:18:30|453.93|448.53|453.85|448.45|453.95|448.55|453.82|448.42|13
1626578320000|2021-07-18 03:18:40|453.86|448.46|453.83|448.43|453.86|448.46|453.83|448.43|13
1626578330000|2021-07-18 03:18:50|453.82|448.42|453.84|448.44|453.85|448.45|453.82|448.42|9
1626578340000|2021-07-18 03:19:00|453.85|448.45|453.89|448.49|453.89|448.49|453.85|448.45|17
1626578350000|2021-07-18 03:19:10|453.9|448.5|453.84|448.44|453.91|448.51|453.82|448.42|12
1626578360000|2021-07-18 03:19:20|453.83|448.43|453.79|448.39|453.83|448.43|453.79|448.39|8
1626578370000|2021-07-18 03:19:30|453.8|448.4|453.81|448.41|453.81|448.41|453.78|448.38|6
1626578380000|2021-07-18 03:19:40|453.8|448.4|453.81|448.41|453.87|448.47|453.8|448.4|12
1626578390000|2021-07-18 03:19:50|453.82|448.42|453.77|448.37|453.82|448.42|453.76|448.36|11
1626578400000|2021-07-18 03:20:00|453.81|448.41|453.81|448.41|453.81|448.41|453.81|448.41|1
1626578410000|2021-07-18 03:20:10|453.74|448.34|453.94|448.54|453.94|448.54|453.74|448.34|14
1626578420000|2021-07-18 03:20:20|453.96|448.56|453.91|448.51|453.99|448.59|453.9|448.5|20
1626578430000|2021-07-18 03:20:30|453.9|448.5|453.9|448.5|453.91|448.51|453.86|448.46|14
1626578440000|2021-07-18 03:20:40|453.91|448.51|453.86|448.46|453.92|448.52|453.81|448.41|14
1626578450000|2021-07-18 03:20:50|453.82|448.42|453.84|448.44|453.85|448.45|453.82|448.42|10
1626578460000|2021-07-18 03:21:00|453.83|448.43|453.91|448.51|453.95|448.55|453.82|448.42|18
1626578470000|2021-07-18 03:21:10|453.92|448.52|453.91|448.51|453.93|448.53|453.89|448.49|13
1626578480000|2021-07-18 03:21:20|453.9|448.5|453.84|448.44|453.91|448.51|453.83|448.43|12
1626578500000|2021-07-18 03:21:40|453.82|448.42|453.79|448.39|453.82|448.42|453.79|448.39|3
1626578510000|2021-07-18 03:21:50|453.78|448.38|453.77|448.37|453.78|448.38|453.77|448.37|2
1626578520000|2021-07-18 03:22:00|453.73|448.33|453.4|448|453.73|448.33|453.4|448|13
1626578530000|2021-07-18 03:22:10|453.41|448.01|453.39|447.99|453.41|448.01|453.39|447.99|5
1626578540000|2021-07-18 03:22:20|453.4|448|453.36|447.96|453.41|448.01|453.36|447.96|5
1626578550000|2021-07-18 03:22:30|453.37|447.97|453.31|447.91|453.37|447.97|453.23|447.83|17
1626578560000|2021-07-18 03:22:40|453.3|447.9|453.27|447.87|453.31|447.91|453.27|447.87|13
1626578580000|2021-07-18 03:23:00|453.31|447.91|453.25|447.85|453.31|447.91|453.24|447.84|16
1626578590000|2021-07-18 03:23:10|453.24|447.84|453.23|447.83|453.24|447.84|453.23|447.83|4
1626578600000|2021-07-18 03:23:20|453.2|447.8|453.06|447.66|453.2|447.8|453.06|447.66|15
1626578610000|2021-07-18 03:23:30|453.03|447.63|453.08|447.68|453.1|447.7|452.99|447.59|18
1626578620000|2021-07-18 03:23:40|453.07|447.67|453.05|447.65|453.08|447.68|453.01|447.61|17
1626578630000|2021-07-18 03:23:50|453.06|447.66|453.1|447.7|453.1|447.7|453.06|447.66|3
1626578640000|2021-07-18 03:24:00|453.09|447.69|453.05|447.65|453.09|447.69|453.02|447.62|6
1626578650000|2021-07-18 03:24:10|453.03|447.63|453.01|447.61|453.03|447.63|452.97|447.57|10
1626578660000|2021-07-18 03:24:20|452.99|447.59|452.84|447.44|452.99|447.59|452.84|447.44|9
1626578670000|2021-07-18 03:24:30|452.83|447.43|452.79|447.39|452.83|447.43|452.78|447.38|8
1626578680000|2021-07-18 03:24:40|452.78|447.38|452.74|447.34|452.78|447.38|452.73|447.33|10
1626578690000|2021-07-18 03:24:50|452.72|447.32|452.68|447.28|452.72|447.32|452.66|447.26|14
1626578700000|2021-07-18 03:25:00|452.67|447.27|452.59|447.19|452.67|447.27|452.59|447.19|16
1626578710000|2021-07-18 03:25:10|452.6|447.2|452.57|447.17|452.61|447.21|452.56|447.16|16
1626578720000|2021-07-18 03:25:20|452.58|447.18|452.55|447.15|452.71|447.31|452.55|447.15|16
1626578730000|2021-07-18 03:25:30|452.56|447.16|452.57|447.17|452.58|447.18|452.52|447.12|15
1626578740000|2021-07-18 03:25:40|452.56|447.16|452.54|447.14|452.61|447.21|452.48|447.08|23
1626578750000|2021-07-18 03:25:50|452.53|447.13|452.61|447.21|452.61|447.21|452.53|447.13|15
1626578760000|2021-07-18 03:26:00|452.62|447.22|452.65|447.25|452.74|447.34|452.61|447.21|25
1626578770000|2021-07-18 03:26:10|452.63|447.23|452.73|447.33|452.73|447.33|452.56|447.16|21
1626578780000|2021-07-18 03:26:20|452.74|447.34|452.75|447.35|452.75|447.35|452.7|447.3|17
1626578790000|2021-07-18 03:26:30|452.74|447.34|452.68|447.28|452.74|447.34|452.67|447.27|23
1626578800000|2021-07-18 03:26:40|452.67|447.27|452.73|447.33|452.73|447.33|452.59|447.19|16
1626578810000|2021-07-18 03:26:50|452.74|447.34|452.59|447.19|452.75|447.35|452.59|447.19|21
1626578820000|2021-07-18 03:27:00|452.58|447.18|452.59|447.19|452.6|447.2|452.57|447.17|11
1626578830000|2021-07-18 03:27:10|452.6|447.2|452.66|447.26|452.66|447.26|452.56|447.16|19
1626578840000|2021-07-18 03:27:20|452.67|447.27|452.56|447.16|452.67|447.27|452.55|447.15|22
1626578850000|2021-07-18 03:27:30|452.57|447.17|452.57|447.17|452.58|447.18|452.55|447.15|13
1626578860000|2021-07-18 03:27:40|452.56|447.16|452.63|447.23|452.67|447.27|452.55|447.15|13
1626578870000|2021-07-18 03:27:50|452.62|447.22|452.51|447.11|452.69|447.29|452.51|447.11|18
1626578880000|2021-07-18 03:28:00|452.52|447.12|452.56|447.16|452.6|447.2|452.51|447.11|22
1626578890000|2021-07-18 03:28:10|452.58|447.18|452.58|447.18|452.58|447.18|452.56|447.16|5
1626578900000|2021-07-18 03:28:20|452.57|447.17|452.59|447.19|452.6|447.2|452.53|447.13|14
1626578910000|2021-07-18 03:28:30|452.6|447.2|452.6|447.2|452.6|447.2|452.59|447.19|3
1626578920000|2021-07-18 03:28:40|452.61|447.21|452.59|447.19|452.61|447.21|452.59|447.19|9
1626578930000|2021-07-18 03:28:50|452.6|447.2|452.53|447.13|452.6|447.2|452.5|447.1|14
1626578940000|2021-07-18 03:29:00|452.51|447.11|452.51|447.11|452.53|447.13|452.51|447.11|9
1626578950000|2021-07-18 03:29:10|452.49|447.09|452.5|447.1|452.5|447.1|452.48|447.08|8
1626578960000|2021-07-18 03:29:20|452.51|447.11|452.44|447.04|452.53|447.13|452.44|447.04|27
1626578970000|2021-07-18 03:29:30|452.43|447.03|452.39|446.99|452.43|447.03|452.36|446.96|10
1626578980000|2021-07-18 03:29:40|452.4|447|452.34|446.94|452.4|447|452.34|446.94|2
1626578990000|2021-07-18 03:29:50|452.33|446.93|452.34|446.94|452.34|446.94|452.33|446.93|4
1626579000000|2021-07-18 03:30:00|452.36|446.96|452.4|447|452.41|447.01|452.36|446.96|22
1626579010000|2021-07-18 03:30:10|452.41|447.01|452.4|447|452.42|447.02|452.38|446.98|18
1626579020000|2021-07-18 03:30:20|452.38|446.98|452.44|447.04|452.44|447.04|452.37|446.97|11
1626579030000|2021-07-18 03:30:30|452.43|447.03|452.48|447.08|452.48|447.08|452.41|447.01|16
1626579040000|2021-07-18 03:30:40|452.47|447.07|452.42|447.02|452.47|447.07|452.42|447.02|12
1626579050000|2021-07-18 03:30:50|452.4|447|452.42|447.02|452.43|447.03|452.36|446.96|13
1626579060000|2021-07-18 03:31:00|452.43|447.03|452.44|447.04|452.44|447.04|452.42|447.02|13
1626579070000|2021-07-18 03:31:10|452.43|447.03|452.44|447.04|452.44|447.04|452.42|447.02|12
1626579080000|2021-07-18 03:31:20|452.42|447.02|452.37|446.97|452.44|447.04|452.37|446.97|12
1626579090000|2021-07-18 03:31:30|452.38|446.98|452.4|447|452.41|447.01|452.38|446.98|7
1626579100000|2021-07-18 03:31:40|452.41|447.01|452.42|447.02|452.42|447.02|452.41|447.01|2
1626579110000|2021-07-18 03:31:50|452.4|447|452.41|447.01|452.42|447.02|452.4|447|8
1626579120000|2021-07-18 03:32:00|452.42|447.02|452.42|447.02|452.43|447.03|452.4|447|10
1626579130000|2021-07-18 03:32:10|452.4|447|452.53|447.13|452.56|447.16|452.4|447|14
1626579140000|2021-07-18 03:32:20|452.5|447.1|452.53|447.13|452.53|447.13|452.49|447.09|6
1626579160000|2021-07-18 03:32:40|452.54|447.14|452.67|447.27|452.67|447.27|452.54|447.14|7
1626579170000|2021-07-18 03:32:50|452.68|447.28|452.67|447.27|452.69|447.29|452.67|447.27|7
1626579180000|2021-07-18 03:33:00|452.65|447.25|452.66|447.26|452.68|447.28|452.65|447.25|7
1626579190000|2021-07-18 03:33:10|452.67|447.27|452.66|447.26|452.67|447.27|452.66|447.26|2
1626579200000|2021-07-18 03:33:20|452.67|447.27|452.67|447.27|452.67|447.27|452.63|447.23|10
1626579210000|2021-07-18 03:33:30|452.66|447.26|452.64|447.24|452.67|447.27|452.64|447.24|19
1626579220000|2021-07-18 03:33:40|452.63|447.23|452.6|447.2|452.63|447.23|452.6|447.2|3
1626579230000|2021-07-18 03:33:50|452.61|447.21|452.64|447.24|452.65|447.25|452.61|447.21|14
1626579240000|2021-07-18 03:34:00|452.63|447.23|452.63|447.23|452.64|447.24|452.63|447.23|13
1626579250000|2021-07-18 03:34:10|452.64|447.24|452.52|447.12|452.64|447.24|452.52|447.12|10
1626579260000|2021-07-18 03:34:20|452.51|447.11|452.52|447.12|452.53|447.13|452.51|447.11|6
1626579270000|2021-07-18 03:34:30|452.53|447.13|452.52|447.12|452.53|447.13|452.51|447.11|6
1626579280000|2021-07-18 03:34:40|452.5|447.1|452.46|447.06|452.5|447.1|452.43|447.03|5
1626579290000|2021-07-18 03:34:50|452.47|447.07|452.47|447.07|452.48|447.08|452.47|447.07|3
1626579300000|2021-07-18 03:35:00|452.48|447.08|452.47|447.07|452.48|447.08|452.46|447.06|5
1626579310000|2021-07-18 03:35:10|452.46|447.06|452.48|447.08|452.48|447.08|452.46|447.06|2
1626579320000|2021-07-18 03:35:20|452.5|447.1|452.5|447.1|452.5|447.1|452.5|447.1|1
1626579330000|2021-07-18 03:35:30|452.53|447.13|452.64|447.24|452.64|447.24|452.53|447.13|15
1626579340000|2021-07-18 03:35:40|452.65|447.25|452.73|447.33|452.73|447.33|452.63|447.23|18
1626579350000|2021-07-18 03:35:50|452.74|447.34|452.68|447.28|452.74|447.34|452.67|447.27|12
1626579360000|2021-07-18 03:36:00|452.67|447.27|452.65|447.25|452.69|447.29|452.65|447.25|10
1626579370000|2021-07-18 03:36:10|452.66|447.26|452.61|447.21|452.66|447.26|452.6|447.2|19
1626579380000|2021-07-18 03:36:20|452.6|447.2|452.61|447.21|452.61|447.21|452.6|447.2|2
1626579390000|2021-07-18 03:36:30|452.62|447.22|452.62|447.22|452.62|447.22|452.61|447.21|7
1626579400000|2021-07-18 03:36:40|452.61|447.21|452.94|447.54|453.05|447.65|452.61|447.21|31
1626579410000|2021-07-18 03:36:50|452.88|447.48|452.81|447.41|452.89|447.49|452.76|447.36|16
1626579420000|2021-07-18 03:37:00|452.79|447.39|452.73|447.33|452.79|447.39|452.66|447.26|13
1626579430000|2021-07-18 03:37:10|452.74|447.34|452.71|447.31|452.74|447.34|452.69|447.29|8
1626579440000|2021-07-18 03:37:20|452.72|447.32|452.71|447.31|452.73|447.33|452.7|447.3|12
1626579450000|2021-07-18 03:37:30|452.7|447.3|452.64|447.24|452.71|447.31|452.64|447.24|9
1626579460000|2021-07-18 03:37:40|452.65|447.25|452.68|447.28|452.69|447.29|452.65|447.25|18
1626579470000|2021-07-18 03:37:50|452.6|447.2|452.59|447.19|452.61|447.21|452.59|447.19|6
1626579480000|2021-07-18 03:38:00|452.6|447.2|452.59|447.19|452.6|447.2|452.59|447.19|8
1626579490000|2021-07-18 03:38:10|452.6|447.2|452.6|447.2|452.6|447.2|452.59|447.19|5
1626579500000|2021-07-18 03:38:20|452.59|447.19|452.73|447.33|452.75|447.35|452.48|447.08|23
1626579510000|2021-07-18 03:38:30|452.72|447.32|452.64|447.24|452.72|447.32|452.64|447.24|12
1626579520000|2021-07-18 03:38:40|452.63|447.23|452.48|447.08|452.63|447.23|452.43|447.03|19
1626579530000|2021-07-18 03:38:50|452.47|447.07|452.49|447.09|452.5|447.1|452.47|447.07|11
1626579540000|2021-07-18 03:39:00|452.5|447.1|452.47|447.07|452.5|447.1|452.45|447.05|15
1626579550000|2021-07-18 03:39:10|452.46|447.06|452.44|447.04|452.46|447.06|452.43|447.03|7
1626579560000|2021-07-18 03:39:20|452.43|447.03|452.43|447.03|452.44|447.04|452.42|447.02|11
1626579570000|2021-07-18 03:39:30|452.42|447.02|452.34|446.94|452.42|447.02|452.32|446.92|12
1626579580000|2021-07-18 03:39:40|452.32|446.92|452.49|447.09|452.63|447.23|452.32|446.92|23
1626579590000|2021-07-18 03:39:50|452.5|447.1|452.52|447.12|452.52|447.12|452.5|447.1|3
1626579600000|2021-07-18 03:40:00|452.51|447.11|452.68|447.28|452.68|447.28|452.5|447.1|18
1626579610000|2021-07-18 03:40:10|452.67|447.27|452.8|447.4|452.9|447.5|452.67|447.27|20
1626579620000|2021-07-18 03:40:20|452.79|447.39|452.84|447.44|452.84|447.44|452.79|447.39|16
1626579630000|2021-07-18 03:40:30|452.85|447.45|452.8|447.4|452.85|447.45|452.8|447.4|14
1626579640000|2021-07-18 03:40:40|452.79|447.39|452.83|447.43|452.83|447.43|452.79|447.39|8
1626579650000|2021-07-18 03:40:50|452.84|447.44|452.83|447.43|452.85|447.45|452.78|447.38|16
1626579660000|2021-07-18 03:41:00|452.82|447.42|452.76|447.36|452.82|447.42|452.75|447.35|9
1626579680000|2021-07-18 03:41:20|452.75|447.35|452.67|447.27|452.75|447.35|452.65|447.25|13
1626579690000|2021-07-18 03:41:30|452.65|447.25|452.67|447.27|452.68|447.28|452.65|447.25|9
1626579700000|2021-07-18 03:41:40|452.68|447.28|452.75|447.35|452.78|447.38|452.66|447.26|13
1626579710000|2021-07-18 03:41:50|452.74|447.34|452.73|447.33|452.74|447.34|452.73|447.33|14
1626579720000|2021-07-18 03:42:00|452.72|447.32|452.58|447.18|452.72|447.32|452.54|447.14|20
1626579730000|2021-07-18 03:42:10|452.62|447.22|452.73|447.33|452.73|447.33|452.6|447.2|20
1626579740000|2021-07-18 03:42:20|452.72|447.32|452.67|447.27|452.74|447.34|452.67|447.27|8
1626579750000|2021-07-18 03:42:30|452.66|447.26|452.67|447.27|452.67|447.27|452.64|447.24|7
1626579760000|2021-07-18 03:42:40|452.68|447.28|452.65|447.25|452.68|447.28|452.65|447.25|8
1626579770000|2021-07-18 03:42:50|452.66|447.26|452.52|447.12|452.66|447.26|452.52|447.12|12
1626579780000|2021-07-18 03:43:00|452.54|447.14|452.61|447.21|452.62|447.22|452.54|447.14|14
1626579790000|2021-07-18 03:43:10|452.6|447.2|452.53|447.13|452.6|447.2|452.46|447.06|21
1626579800000|2021-07-18 03:43:20|452.54|447.14|452.52|447.12|452.54|447.14|452.51|447.11|8
1626579810000|2021-07-18 03:43:30|452.51|447.11|452.41|447.01|452.51|447.11|452.39|446.99|13
1626579820000|2021-07-18 03:43:40|452.42|447.02|452.4|447|452.42|447.02|452.4|447|2
1626579830000|2021-07-18 03:43:50|452.45|447.05|452.35|446.95|452.53|447.13|452.32|446.92|20
1626579840000|2021-07-18 03:44:00|452.27|446.87|452.28|446.88|452.29|446.89|452.26|446.86|6
1626579850000|2021-07-18 03:44:10|452.29|446.89|452.27|446.87|452.31|446.91|452.26|446.86|6
1626579860000|2021-07-18 03:44:20|452.25|446.85|452.27|446.87|452.27|446.87|452.25|446.85|3
1626579870000|2021-07-18 03:44:30|452.26|446.86|452.25|446.85|452.27|446.87|452.25|446.85|6
1626579880000|2021-07-18 03:44:40|452.24|446.84|452.33|446.93|452.33|446.93|452.24|446.84|14
1626579890000|2021-07-18 03:44:50|452.32|446.92|452.34|446.94|452.34|446.94|452.32|446.92|7
1626579900000|2021-07-18 03:45:00|452.33|446.93|452.35|446.95|452.39|446.99|452.33|446.93|13
1626579910000|2021-07-18 03:45:10|452.34|446.94|452.38|446.98|452.4|447|452.34|446.94|11
1626579920000|2021-07-18 03:45:20|452.39|446.99|452.37|446.97|452.4|447|452.37|446.97|7
1626579930000|2021-07-18 03:45:30|452.38|446.98|452.39|446.99|452.39|446.99|452.37|446.97|4
1626579940000|2021-07-18 03:45:40|452.4|447|452.41|447.01|452.42|447.02|452.36|446.96|11
1626579950000|2021-07-18 03:45:50|452.4|447|452.35|446.95|452.42|447.02|452.35|446.95|8
1626579960000|2021-07-18 03:46:00|452.34|446.94|452.34|446.94|452.35|446.95|452.33|446.93|11
1626579970000|2021-07-18 03:46:10|452.35|446.95|452.29|446.89|452.35|446.95|452.29|446.89|2
1626579980000|2021-07-18 03:46:20|452.3|446.9|452.32|446.92|452.32|446.92|452.28|446.88|9
1626579990000|2021-07-18 03:46:30|452.31|446.91|452.31|446.91|452.32|446.92|452.3|446.9|7
1626580000000|2021-07-18 03:46:40|452.3|446.9|452.3|446.9|452.3|446.9|452.29|446.89|5
1626580010000|2021-07-18 03:46:50|452.29|446.89|452.31|446.91|452.31|446.91|452.29|446.89|5
1626580020000|2021-07-18 03:47:00|452.3|446.9|452.36|446.96|452.38|446.98|452.29|446.89|14
1626580030000|2021-07-18 03:47:10|452.37|446.97|452.39|446.99|452.39|446.99|452.37|446.97|9
1626580040000|2021-07-18 03:47:20|452.38|446.98|452.36|446.96|452.38|446.98|452.34|446.94|14
1626580050000|2021-07-18 03:47:30|452.37|446.97|452.34|446.94|452.37|446.97|452.33|446.93|17
1626580060000|2021-07-18 03:47:40|452.35|446.95|452.36|446.96|452.37|446.97|452.33|446.93|15
1626580070000|2021-07-18 03:47:50|452.35|446.95|452.41|447.01|452.41|447.01|452.35|446.95|7
1626580080000|2021-07-18 03:48:00|452.4|447|452.38|446.98|452.4|447|452.38|446.98|5
1626580090000|2021-07-18 03:48:10|452.39|446.99|452.41|447.01|452.41|447.01|452.38|446.98|5
1626580100000|2021-07-18 03:48:20|452.39|446.99|452.35|446.95|452.39|446.99|452.35|446.95|3
1626580110000|2021-07-18 03:48:30|452.36|446.96|452.35|446.95|452.36|446.96|452.35|446.95|2
1626580120000|2021-07-18 03:48:40|452.36|446.96|452.36|446.96|452.42|447.02|452.34|446.94|13
1626580130000|2021-07-18 03:48:50|452.35|446.95|452.25|446.85|452.35|446.95|452.25|446.85|9
1626580140000|2021-07-18 03:49:00|452.26|446.86|452.28|446.88|452.28|446.88|452.26|446.86|5
1626580150000|2021-07-18 03:49:10|452.29|446.89|452.28|446.88|452.29|446.89|452.28|446.88|4
1626580160000|2021-07-18 03:49:20|452.29|446.89|452.28|446.88|452.29|446.89|452.28|446.88|12
1626580170000|2021-07-18 03:49:30|452.29|446.89|452.3|446.9|452.3|446.9|452.28|446.88|12
1626580180000|2021-07-18 03:49:40|452.29|446.89|452.29|446.89|452.3|446.9|452.29|446.89|3
1626580190000|2021-07-18 03:49:50|452.3|446.9|452.31|446.91|452.31|446.91|452.3|446.9|4
1626580200000|2021-07-18 03:50:00|452.32|446.92|452.3|446.9|452.32|446.92|452.3|446.9|11
1626580210000|2021-07-18 03:50:10|452.31|446.91|452.31|446.91|452.31|446.91|452.3|446.9|7
1626580220000|2021-07-18 03:50:20|452.32|446.92|452.3|446.9|452.32|446.92|452.3|446.9|9
1626580230000|2021-07-18 03:50:30|452.31|446.91|452.31|446.91|452.31|446.91|452.31|446.91|1
1626580240000|2021-07-18 03:50:40|452.32|446.92|452.35|446.95|452.36|446.96|452.31|446.91|10
1626580250000|2021-07-18 03:50:50|452.34|446.94|452.34|446.94|452.38|446.98|452.34|446.94|14
1626580260000|2021-07-18 03:51:00|452.35|446.95|452.35|446.95|452.36|446.96|452.34|446.94|5
1626580270000|2021-07-18 03:51:10|452.37|446.97|452.36|446.96|452.38|446.98|452.35|446.95|10
1626580280000|2021-07-18 03:51:20|452.37|446.97|452.34|446.94|452.37|446.97|452.34|446.94|11
1626580290000|2021-07-18 03:51:30|452.35|446.95|452.34|446.94|452.35|446.95|452.34|446.94|6
1626580300000|2021-07-18 03:51:40|452.35|446.95|452.32|446.92|452.36|446.96|452.3|446.9|16
1626580310000|2021-07-18 03:51:50|452.33|446.93|452.33|446.93|452.34|446.94|452.32|446.92|5
1626580320000|2021-07-18 03:52:00|452.31|446.91|452.38|446.98|452.4|447|452.31|446.91|14
1626580330000|2021-07-18 03:52:10|452.37|446.97|452.36|446.96|452.41|447.01|452.36|446.96|7
1626580340000|2021-07-18 03:52:20|452.37|446.97|452.32|446.92|452.38|446.98|452.32|446.92|15
1626580350000|2021-07-18 03:52:30|452.33|446.93|452.35|446.95|452.36|446.96|452.3|446.9|11
1626580360000|2021-07-18 03:52:40|452.36|446.96|452.35|446.95|452.36|446.96|452.35|446.95|2
1626580370000|2021-07-18 03:52:50|452.33|446.93|452.33|446.93|452.33|446.93|452.32|446.92|7
1626580380000|2021-07-18 03:53:00|452.35|446.95|452.46|447.06|452.46|447.06|452.35|446.95|7
1626580390000|2021-07-18 03:53:10|452.51|447.11|452.48|447.08|452.51|447.11|452.47|447.07|7
1626580400000|2021-07-18 03:53:20|452.47|447.07|452.48|447.08|452.48|447.08|452.47|447.07|2
1626580410000|2021-07-18 03:53:30|452.49|447.09|452.52|447.12|452.52|447.12|452.48|447.08|4
1626580420000|2021-07-18 03:53:40|452.53|447.13|452.67|447.27|452.69|447.29|452.53|447.13|10
1626580430000|2021-07-18 03:53:50|452.69|447.29|452.69|447.29|452.69|447.29|452.69|447.29|1
1626580440000|2021-07-18 03:54:00|452.68|447.28|452.6|447.2|452.68|447.28|452.57|447.17|7
1626580450000|2021-07-18 03:54:10|452.59|447.19|452.6|447.2|452.6|447.2|452.59|447.19|2
1626580460000|2021-07-18 03:54:20|452.61|447.21|452.8|447.4|452.85|447.45|452.61|447.21|15
1626580470000|2021-07-18 03:54:30|452.81|447.41|452.86|447.46|452.9|447.5|452.81|447.41|16
1626580480000|2021-07-18 03:54:40|452.85|447.45|452.82|447.42|452.85|447.45|452.8|447.4|11
1626580490000|2021-07-18 03:54:50|452.81|447.41|452.83|447.43|452.84|447.44|452.81|447.41|4
1626580500000|2021-07-18 03:55:00|452.84|447.44|452.87|447.47|452.87|447.47|452.69|447.29|20
1626580510000|2021-07-18 03:55:10|452.86|447.46|452.86|447.46|452.86|447.46|452.82|447.42|14
1626580520000|2021-07-18 03:55:20|452.85|447.45|452.86|447.46|452.87|447.47|452.84|447.44|7
1626580530000|2021-07-18 03:55:30|452.85|447.45|452.85|447.45|452.85|447.45|452.84|447.44|3
1626580540000|2021-07-18 03:55:40|452.86|447.46|452.89|447.49|452.89|447.49|452.86|447.46|3
1626580550000|2021-07-18 03:55:50|452.88|447.48|452.76|447.36|452.89|447.49|452.72|447.32|14
1626580560000|2021-07-18 03:56:00|452.77|447.37|452.75|447.35|452.77|447.37|452.74|447.34|13
1626580570000|2021-07-18 03:56:10|452.76|447.36|452.71|447.31|452.76|447.36|452.71|447.31|9
1626580580000|2021-07-18 03:56:20|452.72|447.32|452.71|447.31|452.72|447.32|452.7|447.3|10
1626580590000|2021-07-18 03:56:30|452.72|447.32|452.69|447.29|452.72|447.32|452.69|447.29|18
1626580600000|2021-07-18 03:56:40|452.71|447.31|452.72|447.32|452.74|447.34|452.71|447.31|11
1626580610000|2021-07-18 03:56:50|452.71|447.31|452.73|447.33|452.74|447.34|452.71|447.31|9
1626580620000|2021-07-18 03:57:00|452.72|447.32|452.73|447.33|452.79|447.39|452.72|447.32|10
1626580630000|2021-07-18 03:57:10|452.74|447.34|452.72|447.32|452.74|447.34|452.72|447.32|5
1626580640000|2021-07-18 03:57:20|452.73|447.33|452.61|447.21|452.75|447.35|452.59|447.19|16
1626580650000|2021-07-18 03:57:30|452.62|447.22|452.72|447.32|452.76|447.36|452.62|447.22|19
1626580660000|2021-07-18 03:57:40|452.7|447.3|452.69|447.29|452.72|447.32|452.69|447.29|11
1626580670000|2021-07-18 03:57:50|452.71|447.31|452.73|447.33|452.74|447.34|452.71|447.31|6
1626580680000|2021-07-18 03:58:00|452.74|447.34|452.77|447.37|452.8|447.4|452.74|447.34|13
1626580690000|2021-07-18 03:58:10|452.76|447.36|452.69|447.29|452.77|447.37|452.69|447.29|15
1626580700000|2021-07-18 03:58:20|452.7|447.3|452.72|447.32|452.72|447.32|452.67|447.27|7
1626580730000|2021-07-18 03:58:50|452.74|447.34|452.81|447.41|452.81|447.41|452.74|447.34|11
1626580740000|2021-07-18 03:59:00|452.82|447.42|452.82|447.42|452.83|447.43|452.81|447.41|9
1626580750000|2021-07-18 03:59:10|452.83|447.43|452.84|447.44|452.85|447.45|452.83|447.43|4
1626580760000|2021-07-18 03:59:20|452.85|447.45|453|447.6|453.08|447.68|452.85|447.45|16
1626580770000|2021-07-18 03:59:30|453.04|447.64|452.97|447.57|453.04|447.64|452.9|447.5|23
1626580780000|2021-07-18 03:59:40|452.98|447.58|452.98|447.58|453.03|447.63|452.93|447.53|25
1626580790000|2021-07-18 03:59:50|452.97|447.57|453.02|447.62|453.02|447.62|452.95|447.55|14
1626580800000|2021-07-18 04:00:00|453.03|447.63|453.31|447.91|453.31|447.91|452.96|447.56|24
1626580810000|2021-07-18 04:00:10|453.28|447.88|453.3|447.9|453.34|447.94|453.23|447.83|23
1626580820000|2021-07-18 04:00:20|453.29|447.89|453.19|447.79|453.29|447.89|453.17|447.77|16
1626580830000|2021-07-18 04:00:30|453.18|447.78|453.15|447.75|453.18|447.78|453.14|447.74|16
1626580840000|2021-07-18 04:00:40|453.1|447.7|453.18|447.78|453.18|447.78|453.1|447.7|7
1626580850000|2021-07-18 04:00:50|453.16|447.76|453.12|447.72|453.16|447.76|453.07|447.67|19
1626580860000|2021-07-18 04:01:00|453.11|447.71|453.14|447.74|453.15|447.75|453.11|447.71|15
1626580870000|2021-07-18 04:01:10|453.13|447.73|453.21|447.81|453.21|447.81|453.13|447.73|6
1626580880000|2021-07-18 04:01:20|453.23|447.83|453.18|447.78|453.23|447.83|453.17|447.77|9
1626580890000|2021-07-18 04:01:30|453.16|447.76|453.15|447.75|453.16|447.76|453.14|447.74|3
1626580900000|2021-07-18 04:01:40|453.14|447.74|453.14|447.74|453.14|447.74|453.14|447.74|1
1626580910000|2021-07-18 04:01:50|453.15|447.75|453.14|447.74|453.15|447.75|453.14|447.74|2
1626580920000|2021-07-18 04:02:00|453.15|447.75|453.25|447.85|453.25|447.85|453.14|447.74|7
1626580930000|2021-07-18 04:02:10|453.24|447.84|453.27|447.87|453.27|447.87|453.22|447.82|9
1626580940000|2021-07-18 04:02:20|453.28|447.88|453.6|448.2|453.63|448.23|453.28|447.88|19
1626580950000|2021-07-18 04:02:30|453.59|448.19|453.63|448.23|453.73|448.33|453.53|448.13|25
1626580960000|2021-07-18 04:02:40|453.62|448.22|453.62|448.22|453.65|448.25|453.55|448.15|18
1626580970000|2021-07-18 04:02:50|453.63|448.23|453.65|448.25|453.7|448.3|453.63|448.23|17
1626580980000|2021-07-18 04:03:00|453.63|448.23|453.93|448.53|453.94|448.54|453.54|448.14|29
1626580990000|2021-07-18 04:03:10|453.94|448.54|453.98|448.58|454.02|448.62|453.92|448.52|11
1626581000000|2021-07-18 04:03:20|453.99|448.59|454.03|448.63|454.03|448.63|453.99|448.59|8
1626581010000|2021-07-18 04:03:30|454.02|448.62|453.97|448.57|454.09|448.69|453.91|448.51|23
1626581020000|2021-07-18 04:03:40|454.01|448.61|454.06|448.66|454.06|448.66|453.99|448.59|15
1626581030000|2021-07-18 04:03:50|454.05|448.65|454.01|448.61|454.05|448.65|454.01|448.61|3
1626581040000|2021-07-18 04:04:00|454.02|448.62|453.99|448.59|454.09|448.69|453.99|448.59|15
1626581050000|2021-07-18 04:04:10|454|448.6|454.01|448.61|454.05|448.65|454|448.6|12
1626581060000|2021-07-18 04:04:20|454.02|448.62|454.03|448.63|454.03|448.63|454.02|448.62|6
1626581070000|2021-07-18 04:04:30|454.02|448.62|453.91|448.51|454.02|448.62|453.87|448.47|11
1626581080000|2021-07-18 04:04:40|453.9|448.5|453.98|448.58|453.99|448.59|453.89|448.49|14
1626581090000|2021-07-18 04:04:50|453.99|448.59|453.98|448.58|454|448.6|453.96|448.56|12
1626581100000|2021-07-18 04:05:00|453.99|448.59|453.91|448.51|453.99|448.59|453.91|448.51|12
1626581110000|2021-07-18 04:05:10|453.92|448.52|453.92|448.52|453.92|448.52|453.9|448.5|7
1626581120000|2021-07-18 04:05:20|453.91|448.51|453.89|448.49|453.92|448.52|453.88|448.48|8
1626581130000|2021-07-18 04:05:30|453.88|448.48|453.89|448.49|453.89|448.49|453.88|448.48|2
1626581140000|2021-07-18 04:05:40|453.91|448.51|453.9|448.5|453.91|448.51|453.89|448.49|18
1626581150000|2021-07-18 04:05:50|453.89|448.49|453.91|448.51|453.92|448.52|453.85|448.45|11
1626581160000|2021-07-18 04:06:00|453.89|448.49|453.9|448.5|453.92|448.52|453.87|448.47|15
1626581170000|2021-07-18 04:06:10|453.91|448.51|453.91|448.51|453.91|448.51|453.89|448.49|11
1626581180000|2021-07-18 04:06:20|453.92|448.52|453.89|448.49|453.92|448.52|453.89|448.49|11
1626581190000|2021-07-18 04:06:30|453.9|448.5|453.91|448.51|453.91|448.51|453.9|448.5|2
1626581200000|2021-07-18 04:06:40|453.92|448.52|453.83|448.43|453.92|448.52|453.75|448.35|12
1626581210000|2021-07-18 04:06:50|453.82|448.42|453.85|448.45|453.87|448.47|453.82|448.42|14
1626581220000|2021-07-18 04:07:00|453.86|448.46|453.81|448.41|453.88|448.48|453.81|448.41|13
1626581230000|2021-07-18 04:07:10|453.82|448.42|453.85|448.45|453.85|448.45|453.75|448.35|22
1626581240000|2021-07-18 04:07:20|453.84|448.44|453.75|448.35|453.84|448.44|453.67|448.27|14
1626581250000|2021-07-18 04:07:30|453.76|448.36|453.69|448.29|453.76|448.36|453.66|448.26|23
1626581260000|2021-07-18 04:07:40|453.67|448.27|453.6|448.2|453.7|448.3|453.59|448.19|20
1626581270000|2021-07-18 04:07:50|453.59|448.19|453.61|448.21|453.61|448.21|453.59|448.19|9
1626581280000|2021-07-18 04:08:00|453.6|448.2|453.59|448.19|453.61|448.21|453.59|448.19|4
1626581290000|2021-07-18 04:08:10|453.6|448.2|453.55|448.15|453.6|448.2|453.55|448.15|7
1626581300000|2021-07-18 04:08:20|453.59|448.19|453.58|448.18|453.59|448.19|453.57|448.17|8
1626581310000|2021-07-18 04:08:30|453.57|448.17|453.57|448.17|453.58|448.18|453.57|448.17|3
1626581320000|2021-07-18 04:08:40|453.56|448.16|453.56|448.16|453.57|448.17|453.56|448.16|7
1626581330000|2021-07-18 04:08:50|453.57|448.17|453.43|448.03|453.58|448.18|453.43|448.03|11
1626581340000|2021-07-18 04:09:00|453.42|448.02|453.37|447.97|453.45|448.05|453.34|447.94|15
1626581350000|2021-07-18 04:09:10|453.36|447.96|453.46|448.06|453.46|448.06|453.36|447.96|16
1626581360000|2021-07-18 04:09:20|453.42|448.02|453.47|448.07|453.47|448.07|453.41|448.01|8
1626581370000|2021-07-18 04:09:30|453.48|448.08|453.48|448.08|453.49|448.09|453.45|448.05|11
1626581380000|2021-07-18 04:09:40|453.47|448.07|453.41|448.01|453.47|448.07|453.4|448|10
1626581390000|2021-07-18 04:09:50|453.38|447.98|453.43|448.03|453.44|448.04|453.35|447.95|13
1626581400000|2021-07-18 04:10:00|453.44|448.04|453.44|448.04|453.47|448.07|453.44|448.04|9
1626581410000|2021-07-18 04:10:10|453.43|448.03|453.43|448.03|453.45|448.05|453.43|448.03|12
1626581420000|2021-07-18 04:10:20|453.42|448.02|453.34|447.94|453.43|448.03|453.34|447.94|18
1626581430000|2021-07-18 04:10:30|453.35|447.95|453.4|448|453.41|448.01|453.35|447.95|17
1626581440000|2021-07-18 04:10:40|453.39|447.99|453.33|447.93|453.41|448.01|453.31|447.91|20
1626581450000|2021-07-18 04:10:50|453.32|447.92|453.36|447.96|453.39|447.99|453.32|447.92|10
1626581460000|2021-07-18 04:11:00|453.37|447.97|453.35|447.95|453.37|447.97|453.35|447.95|9
1626581470000|2021-07-18 04:11:10|453.36|447.96|453.35|447.95|453.37|447.97|453.34|447.94|9
1626581480000|2021-07-18 04:11:20|453.34|447.94|453.33|447.93|453.37|447.97|453.32|447.92|12
1626581490000|2021-07-18 04:11:30|453.31|447.91|453.29|447.89|453.32|447.92|453.29|447.89|9
1626581500000|2021-07-18 04:11:40|453.3|447.9|453.3|447.9|453.3|447.9|453.3|447.9|1
1626581510000|2021-07-18 04:11:50|453.29|447.89|453.33|447.93|453.35|447.95|453.29|447.89|11
1626581520000|2021-07-18 04:12:00|453.35|447.95|453.3|447.9|453.35|447.95|453.29|447.89|14
1626581530000|2021-07-18 04:12:10|453.31|447.91|453.3|447.9|453.31|447.91|453.29|447.89|4
1626581540000|2021-07-18 04:12:20|453.31|447.91|453.32|447.92|453.34|447.94|453.28|447.88|15
1626581550000|2021-07-18 04:12:30|453.31|447.91|453.32|447.92|453.33|447.93|453.31|447.91|10
1626581560000|2021-07-18 04:12:40|453.33|447.93|453.33|447.93|453.33|447.93|453.33|447.93|1
1626581570000|2021-07-18 04:12:50|453.31|447.91|453.34|447.94|453.34|447.94|453.29|447.89|8
1626581580000|2021-07-18 04:13:00|453.33|447.93|453.33|447.93|453.33|447.93|453.32|447.92|7
1626581590000|2021-07-18 04:13:10|453.32|447.92|453.33|447.93|453.33|447.93|453.32|447.92|4
1626581600000|2021-07-18 04:13:20|453.34|447.94|453.38|447.98|453.38|447.98|453.33|447.93|14
1626581610000|2021-07-18 04:13:30|453.36|447.96|453.41|448.01|453.41|448.01|453.36|447.96|8
1626581620000|2021-07-18 04:13:40|453.43|448.03|453.45|448.05|453.48|448.08|453.43|448.03|9
1626581630000|2021-07-18 04:13:50|453.44|448.04|453.46|448.06|453.47|448.07|453.44|448.04|9
1626581640000|2021-07-18 04:14:00|453.45|448.05|453.47|448.07|453.47|448.07|453.45|448.05|7
1626581650000|2021-07-18 04:14:10|453.46|448.06|453.49|448.09|453.49|448.09|453.46|448.06|6
1626581660000|2021-07-18 04:14:20|453.51|448.11|453.49|448.09|453.52|448.12|453.48|448.08|7
1626581670000|2021-07-18 04:14:30|453.5|448.1|453.5|448.1|453.5|448.1|453.5|448.1|1
1626581680000|2021-07-18 04:14:40|453.49|448.09|453.6|448.2|453.6|448.2|453.49|448.09|17
1626581690000|2021-07-18 04:14:50|453.59|448.19|453.62|448.22|453.63|448.23|453.57|448.17|18
1626581700000|2021-07-18 04:15:00|453.63|448.23|453.54|448.14|453.64|448.24|453.51|448.11|14
1626581710000|2021-07-18 04:15:10|453.55|448.15|453.63|448.23|453.67|448.27|453.55|448.15|21
1626581720000|2021-07-18 04:15:20|453.64|448.24|453.48|448.08|453.65|448.25|453.48|448.08|13
1626581730000|2021-07-18 04:15:30|453.5|448.1|453.48|448.08|453.56|448.16|453.48|448.08|19
1626581740000|2021-07-18 04:15:40|453.49|448.09|453.47|448.07|453.49|448.09|453.46|448.06|11
1626581750000|2021-07-18 04:15:50|453.48|448.08|453.43|448.03|453.48|448.08|453.43|448.03|10
1626581760000|2021-07-18 04:16:00|453.41|448.01|453.44|448.04|453.44|448.04|453.41|448.01|12
1626581770000|2021-07-18 04:16:10|453.43|448.03|453.44|448.04|453.45|448.05|453.43|448.03|8
1626581780000|2021-07-18 04:16:20|453.45|448.05|453.58|448.18|453.58|448.18|453.44|448.04|15
1626581790000|2021-07-18 04:16:30|453.59|448.19|453.57|448.17|453.59|448.19|453.54|448.14|15
1626581800000|2021-07-18 04:16:40|453.51|448.11|453.5|448.1|453.53|448.13|453.49|448.09|8
1626581810000|2021-07-18 04:16:50|453.51|448.11|453.5|448.1|453.52|448.12|453.49|448.09|24
1626581820000|2021-07-18 04:17:00|453.49|448.09|453.51|448.11|453.52|448.12|453.49|448.09|14
1626581830000|2021-07-18 04:17:10|453.52|448.12|453.48|448.08|453.52|448.12|453.48|448.08|9
1626581840000|2021-07-18 04:17:20|453.47|448.07|453.48|448.08|453.49|448.09|453.47|448.07|16
1626581850000|2021-07-18 04:17:30|453.49|448.09|453.44|448.04|453.49|448.09|453.43|448.03|9
1626581860000|2021-07-18 04:17:40|453.43|448.03|453.46|448.06|453.55|448.15|453.42|448.02|17
1626581870000|2021-07-18 04:17:50|453.48|448.08|453.46|448.06|453.5|448.1|453.46|448.06|14
1626581880000|2021-07-18 04:18:00|453.47|448.07|453.5|448.1|453.52|448.12|453.44|448.04|20
1626581890000|2021-07-18 04:18:10|453.51|448.11|453.48|448.08|453.54|448.14|453.48|448.08|12
1626581900000|2021-07-18 04:18:20|453.49|448.09|453.52|448.12|453.52|448.12|453.49|448.09|13
1626581910000|2021-07-18 04:18:30|453.51|448.11|453.53|448.13|453.53|448.13|453.51|448.11|9
1626581920000|2021-07-18 04:18:40|453.54|448.14|453.53|448.13|453.54|448.14|453.53|448.13|4
1626581930000|2021-07-18 04:18:50|453.54|448.14|453.59|448.19|453.65|448.25|453.49|448.09|20
1626581940000|2021-07-18 04:19:00|453.6|448.2|453.46|448.06|453.6|448.2|453.44|448.04|12
1626581950000|2021-07-18 04:19:10|453.45|448.05|453.46|448.06|453.46|448.06|453.45|448.05|4
1626581960000|2021-07-18 04:19:20|453.47|448.07|453.48|448.08|453.5|448.1|453.46|448.06|10
1626581970000|2021-07-18 04:19:30|453.45|448.05|453.45|448.05|453.48|448.08|453.44|448.04|8
1626581980000|2021-07-18 04:19:40|453.46|448.06|453.6|448.2|453.6|448.2|453.46|448.06|9
1626581990000|2021-07-18 04:19:50|453.5|448.1|453.5|448.1|453.53|448.13|453.47|448.07|16
1626582000000|2021-07-18 04:20:00|453.56|448.16|453.6|448.2|453.63|448.23|453.56|448.16|15
1626582010000|2021-07-18 04:20:10|453.58|448.18|453.59|448.19|453.6|448.2|453.57|448.17|7
1626582020000|2021-07-18 04:20:20|453.6|448.2|453.6|448.2|453.6|448.2|453.6|448.2|1
1626582030000|2021-07-18 04:20:30|453.59|448.19|453.62|448.22|453.67|448.27|453.58|448.18|10
1626582040000|2021-07-18 04:20:40|453.65|448.25|453.56|448.16|453.65|448.25|453.56|448.16|6
1626582050000|2021-07-18 04:20:50|453.58|448.18|453.58|448.18|453.59|448.19|453.57|448.17|9
1626582060000|2021-07-18 04:21:00|453.57|448.17|453.59|448.19|453.66|448.26|453.57|448.17|15
1626582070000|2021-07-18 04:21:10|453.6|448.2|453.58|448.18|453.6|448.2|453.57|448.17|10
1626582080000|2021-07-18 04:21:20|453.57|448.17|453.57|448.17|453.58|448.18|453.56|448.16|11
1626582090000|2021-07-18 04:21:30|453.58|448.18|453.51|448.11|453.58|448.18|453.51|448.11|6
1626582100000|2021-07-18 04:21:40|453.52|448.12|453.47|448.07|453.54|448.14|453.47|448.07|10
1626582110000|2021-07-18 04:21:50|453.48|448.08|453.5|448.1|453.5|448.1|453.48|448.08|5
1626582120000|2021-07-18 04:22:00|453.49|448.09|453.45|448.05|453.5|448.1|453.45|448.05|9
1626582130000|2021-07-18 04:22:10|453.44|448.04|453.48|448.08|453.51|448.11|453.44|448.04|15
1626582140000|2021-07-18 04:22:20|453.49|448.09|453.49|448.09|453.51|448.11|453.49|448.09|5
1626582150000|2021-07-18 04:22:30|453.5|448.1|453.5|448.1|453.5|448.1|453.49|448.09|7
1626582160000|2021-07-18 04:22:40|453.47|448.07|453.48|448.08|453.49|448.09|453.47|448.07|6
1626582170000|2021-07-18 04:22:50|453.49|448.09|453.41|448.01|453.49|448.09|453.41|448.01|4
1626582180000|2021-07-18 04:23:00|453.42|448.02|453.53|448.13|453.55|448.15|453.42|448.02|24
1626582190000|2021-07-18 04:23:10|453.54|448.14|453.6|448.2|453.63|448.23|453.53|448.13|20
1626582200000|2021-07-18 04:23:20|453.61|448.21|453.54|448.14|453.62|448.22|453.53|448.13|14
1626582210000|2021-07-18 04:23:30|453.55|448.15|453.56|448.16|453.58|448.18|453.55|448.15|11
1626582230000|2021-07-18 04:23:50|453.55|448.15|453.59|448.19|453.59|448.19|453.52|448.12|14
1626582240000|2021-07-18 04:24:00|453.6|448.2|453.63|448.23|453.63|448.23|453.6|448.2|9
1626582250000|2021-07-18 04:24:10|453.64|448.24|453.69|448.29|453.71|448.31|453.64|448.24|11
1626582260000|2021-07-18 04:24:20|453.7|448.3|453.59|448.19|453.7|448.3|453.59|448.19|12
1626582270000|2021-07-18 04:24:30|453.58|448.18|453.5|448.1|453.58|448.18|453.5|448.1|13
1626582280000|2021-07-18 04:24:40|453.51|448.11|453.51|448.11|453.53|448.13|453.51|448.11|7
1626582290000|2021-07-18 04:24:50|453.5|448.1|453.53|448.13|453.53|448.13|453.49|448.09|5
1626582300000|2021-07-18 04:25:00|453.52|448.12|453.57|448.17|453.58|448.18|453.52|448.12|14
1626582310000|2021-07-18 04:25:10|453.59|448.19|453.55|448.15|453.59|448.19|453.49|448.09|18
1626582320000|2021-07-18 04:25:20|453.54|448.14|453.57|448.17|453.58|448.18|453.53|448.13|10
1626582330000|2021-07-18 04:25:30|453.56|448.16|453.55|448.15|453.58|448.18|453.54|448.14|6
1626582340000|2021-07-18 04:25:40|453.56|448.16|453.51|448.11|453.56|448.16|453.5|448.1|12
1626582350000|2021-07-18 04:25:50|453.52|448.12|453.52|448.12|453.57|448.17|453.51|448.11|17
1626582360000|2021-07-18 04:26:00|453.56|448.16|453.56|448.16|453.56|448.16|453.54|448.14|13
1626582370000|2021-07-18 04:26:10|453.55|448.15|453.58|448.18|453.59|448.19|453.55|448.15|8
1626582380000|2021-07-18 04:26:20|453.59|448.19|453.59|448.19|453.59|448.19|453.58|448.18|3
1626582390000|2021-07-18 04:26:30|453.58|448.18|453.61|448.21|453.61|448.21|453.58|448.18|3
1626582400000|2021-07-18 04:26:40|453.62|448.22|453.63|448.23|453.63|448.23|453.61|448.21|7
1626582410000|2021-07-18 04:26:50|453.62|448.22|453.64|448.24|453.65|448.25|453.6|448.2|9
1626582420000|2021-07-18 04:27:00|453.63|448.23|453.55|448.15|453.63|448.23|453.53|448.13|12
1626582430000|2021-07-18 04:27:10|453.56|448.16|453.58|448.18|453.58|448.18|453.56|448.16|3
1626582440000|2021-07-18 04:27:20|453.57|448.17|453.58|448.18|453.58|448.18|453.57|448.17|2
1626582450000|2021-07-18 04:27:30|453.59|448.19|453.59|448.19|453.6|448.2|453.58|448.18|7
1626582470000|2021-07-18 04:27:50|453.58|448.18|453.6|448.2|453.61|448.21|453.58|448.18|4
1626582490000|2021-07-18 04:28:10|453.61|448.21|453.61|448.21|453.61|448.21|453.61|448.21|1
1626582500000|2021-07-18 04:28:20|453.62|448.22|453.63|448.23|453.63|448.23|453.61|448.21|5
1626582510000|2021-07-18 04:28:30|453.64|448.24|453.74|448.34|453.77|448.37|453.64|448.24|12
1626582520000|2021-07-18 04:28:40|453.75|448.35|453.66|448.26|453.75|448.35|453.65|448.25|12
1626582530000|2021-07-18 04:28:50|453.67|448.27|453.66|448.26|453.68|448.28|453.64|448.24|9
1626582540000|2021-07-18 04:29:00|453.65|448.25|453.66|448.26|453.66|448.26|453.65|448.25|6
1626582550000|2021-07-18 04:29:10|453.67|448.27|453.71|448.31|453.74|448.34|453.67|448.27|11
1626582560000|2021-07-18 04:29:20|453.72|448.32|453.76|448.36|453.77|448.37|453.72|448.32|13
1626582570000|2021-07-18 04:29:30|453.77|448.37|453.79|448.39|453.8|448.4|453.77|448.37|11
1626582580000|2021-07-18 04:29:40|453.78|448.38|453.79|448.39|453.79|448.39|453.77|448.37|8
1626582590000|2021-07-18 04:29:50|453.77|448.37|453.79|448.39|453.8|448.4|453.77|448.37|6
1626582600000|2021-07-18 04:30:00|453.8|448.4|453.81|448.41|453.81|448.41|453.79|448.39|8
1626582610000|2021-07-18 04:30:10|453.8|448.4|453.77|448.37|453.8|448.4|453.77|448.37|5
1626582620000|2021-07-18 04:30:20|453.79|448.39|453.83|448.43|453.83|448.43|453.79|448.39|12
1626582630000|2021-07-18 04:30:30|453.84|448.44|453.78|448.38|453.84|448.44|453.78|448.38|16
1626582640000|2021-07-18 04:30:40|453.79|448.39|453.88|448.48|453.88|448.48|453.78|448.38|19
1626582650000|2021-07-18 04:30:50|453.89|448.49|453.87|448.47|453.9|448.5|453.84|448.44|17
1626582660000|2021-07-18 04:31:00|453.86|448.46|453.84|448.44|453.87|448.47|453.84|448.44|17
1626582670000|2021-07-18 04:31:10|453.85|448.45|453.85|448.45|453.86|448.46|453.83|448.43|19
1626582680000|2021-07-18 04:31:20|453.84|448.44|453.78|448.38|453.85|448.45|453.78|448.38|17
1626582690000|2021-07-18 04:31:30|453.76|448.36|453.75|448.35|453.76|448.36|453.69|448.29|12
1626582700000|2021-07-18 04:31:40|453.74|448.34|453.74|448.34|453.75|448.35|453.72|448.32|6
1626582710000|2021-07-18 04:31:50|453.75|448.35|453.72|448.32|453.75|448.35|453.72|448.32|9
1626582720000|2021-07-18 04:32:00|453.73|448.33|453.7|448.3|453.76|448.36|453.7|448.3|5
1626582730000|2021-07-18 04:32:10|453.71|448.31|453.69|448.29|453.71|448.31|453.69|448.29|5
1626582740000|2021-07-18 04:32:20|453.7|448.3|453.69|448.29|453.7|448.3|453.69|448.29|4
1626582750000|2021-07-18 04:32:30|453.7|448.3|453.66|448.26|453.7|448.3|453.64|448.24|12
1626582760000|2021-07-18 04:32:40|453.67|448.27|453.67|448.27|453.68|448.28|453.66|448.26|7
1626582770000|2021-07-18 04:32:50|453.68|448.28|453.67|448.27|453.68|448.28|453.67|448.27|2
1626582780000|2021-07-18 04:33:00|453.7|448.3|453.68|448.28|453.7|448.3|453.68|448.28|8
1626582790000|2021-07-18 04:33:10|453.67|448.27|453.73|448.33|453.75|448.35|453.67|448.27|15
1626582800000|2021-07-18 04:33:20|453.74|448.34|453.71|448.31|453.74|448.34|453.71|448.31|5
1626582810000|2021-07-18 04:33:30|453.72|448.32|453.71|448.31|453.73|448.33|453.7|448.3|7
1626582830000|2021-07-18 04:33:50|453.7|448.3|453.72|448.32|453.72|448.32|453.7|448.3|9
1626582840000|2021-07-18 04:34:00|453.71|448.31|453.7|448.3|453.72|448.32|453.69|448.29|6
1626582850000|2021-07-18 04:34:10|453.69|448.29|453.7|448.3|453.7|448.3|453.69|448.29|2
1626582870000|2021-07-18 04:34:30|453.69|448.29|453.7|448.3|453.7|448.3|453.69|448.29|2
1626582880000|2021-07-18 04:34:40|453.69|448.29|453.7|448.3|453.7|448.3|453.69|448.29|2
1626582890000|2021-07-18 04:34:50|453.71|448.31|453.82|448.42|453.83|448.43|453.7|448.3|10
1626582900000|2021-07-18 04:35:00|453.8|448.4|453.81|448.41|453.81|448.41|453.77|448.37|9
1626582910000|2021-07-18 04:35:10|453.82|448.42|453.82|448.42|453.84|448.44|453.81|448.41|7
1626582920000|2021-07-18 04:35:20|453.83|448.43|453.93|448.53|453.93|448.53|453.83|448.43|9
1626582930000|2021-07-18 04:35:30|453.91|448.51|453.92|448.52|453.93|448.53|453.91|448.51|5
1626582940000|2021-07-18 04:35:40|453.93|448.53|453.74|448.34|453.95|448.55|453.74|448.34|17
1626582950000|2021-07-18 04:35:50|453.75|448.35|453.81|448.41|453.81|448.41|453.75|448.35|7
1626582960000|2021-07-18 04:36:00|453.82|448.42|453.81|448.41|453.82|448.42|453.81|448.41|8
1626582970000|2021-07-18 04:36:10|453.8|448.4|453.76|448.36|453.8|448.4|453.74|448.34|8
1626582980000|2021-07-18 04:36:20|453.75|448.35|453.74|448.34|453.75|448.35|453.73|448.33|3
1626582990000|2021-07-18 04:36:30|453.75|448.35|453.75|448.35|453.75|448.35|453.75|448.35|1
1626583000000|2021-07-18 04:36:40|453.76|448.36|453.75|448.35|453.77|448.37|453.75|448.35|4
1626583010000|2021-07-18 04:36:50|453.76|448.36|453.77|448.37|453.78|448.38|453.76|448.36|6
1626583020000|2021-07-18 04:37:00|453.78|448.38|453.78|448.38|453.79|448.39|453.77|448.37|7
1626583030000|2021-07-18 04:37:10|453.76|448.36|453.76|448.36|453.76|448.36|453.75|448.35|3
1626583040000|2021-07-18 04:37:20|453.75|448.35|453.76|448.36|453.76|448.36|453.75|448.35|2
1626583050000|2021-07-18 04:37:30|453.74|448.34|453.71|448.31|453.76|448.36|453.71|448.31|8
1626583060000|2021-07-18 04:37:40|453.7|448.3|453.71|448.31|453.71|448.31|453.7|448.3|2
1626583070000|2021-07-18 04:37:50|453.69|448.29|453.69|448.29|453.72|448.32|453.67|448.27|9
1626583080000|2021-07-18 04:38:00|453.68|448.28|453.68|448.28|453.68|448.28|453.68|448.28|1
1626583090000|2021-07-18 04:38:10|453.67|448.27|453.69|448.29|453.69|448.29|453.67|448.27|2
1626583100000|2021-07-18 04:38:20|453.71|448.31|453.73|448.33|453.74|448.34|453.71|448.31|5
1626583110000|2021-07-18 04:38:30|453.74|448.34|453.74|448.34|453.74|448.34|453.73|448.33|3
1626583120000|2021-07-18 04:38:40|453.75|448.35|453.78|448.38|453.78|448.38|453.73|448.33|11
1626583130000|2021-07-18 04:38:50|453.79|448.39|453.73|448.33|453.79|448.39|453.71|448.31|7
1626583140000|2021-07-18 04:39:00|453.71|448.31|453.73|448.33|453.73|448.33|453.7|448.3|6
1626583150000|2021-07-18 04:39:10|453.74|448.34|453.73|448.33|453.74|448.34|453.73|448.33|2
1626583160000|2021-07-18 04:39:20|453.74|448.34|453.75|448.35|453.75|448.35|453.74|448.34|2
1626583170000|2021-07-18 04:39:30|453.73|448.33|453.72|448.32|453.74|448.34|453.71|448.31|5
1626583180000|2021-07-18 04:39:40|453.71|448.31|453.71|448.31|453.72|448.32|453.7|448.3|7
1626583190000|2021-07-18 04:39:50|453.72|448.32|453.73|448.33|453.73|448.33|453.71|448.31|6
1626583200000|2021-07-18 04:40:00|453.71|448.31|453.71|448.31|453.72|448.32|453.71|448.31|3
1626583210000|2021-07-18 04:40:10|453.72|448.32|453.72|448.32|453.72|448.32|453.71|448.31|7
1626583220000|2021-07-18 04:40:20|453.73|448.33|453.74|448.34|453.74|448.34|453.73|448.33|2
1626583230000|2021-07-18 04:40:30|453.72|448.32|453.73|448.33|453.73|448.33|453.72|448.32|2
1626583240000|2021-07-18 04:40:40|453.71|448.31|453.74|448.34|453.74|448.34|453.71|448.31|6
1626583250000|2021-07-18 04:40:50|453.72|448.32|453.72|448.32|453.72|448.32|453.7|448.3|4
1626583260000|2021-07-18 04:41:00|453.73|448.33|453.73|448.33|453.73|448.33|453.73|448.33|1
1626583270000|2021-07-18 04:41:10|453.7|448.3|453.71|448.31|453.74|448.34|453.68|448.28|14
1626583280000|2021-07-18 04:41:20|453.72|448.32|453.71|448.31|453.72|448.32|453.69|448.29|12
1626583290000|2021-07-18 04:41:30|453.7|448.3|453.68|448.28|453.71|448.31|453.67|448.27|11
1626583300000|2021-07-18 04:41:40|453.67|448.27|453.66|448.26|453.68|448.28|453.66|448.26|9
1626583310000|2021-07-18 04:41:50|453.65|448.25|453.67|448.27|453.68|448.28|453.65|448.25|7
1626583320000|2021-07-18 04:42:00|453.64|448.24|453.67|448.27|453.68|448.28|453.64|448.24|13
1626583330000|2021-07-18 04:42:10|453.68|448.28|453.66|448.26|453.68|448.28|453.66|448.26|6
1626583340000|2021-07-18 04:42:20|453.65|448.25|453.65|448.25|453.66|448.26|453.65|448.25|3
1626583350000|2021-07-18 04:42:30|453.66|448.26|453.67|448.27|453.67|448.27|453.66|448.26|2
1626583370000|2021-07-18 04:42:50|453.68|448.28|453.68|448.28|453.68|448.28|453.67|448.27|3
1626583380000|2021-07-18 04:43:00|453.67|448.27|453.67|448.27|453.68|448.28|453.67|448.27|7
1626583390000|2021-07-18 04:43:10|453.68|448.28|453.79|448.39|453.79|448.39|453.67|448.27|7
1626583400000|2021-07-18 04:43:20|453.8|448.4|453.72|448.32|453.8|448.4|453.7|448.3|11
1626583410000|2021-07-18 04:43:30|453.73|448.33|453.73|448.33|453.73|448.33|453.73|448.33|1
1626583420000|2021-07-18 04:43:40|453.74|448.34|453.74|448.34|453.74|448.34|453.74|448.34|1
1626583430000|2021-07-18 04:43:50|453.73|448.33|453.74|448.34|453.75|448.35|453.73|448.33|5
1626583450000|2021-07-18 04:44:10|453.75|448.35|453.75|448.35|453.75|448.35|453.75|448.35|1
1626583460000|2021-07-18 04:44:20|453.84|448.44|453.86|448.46|453.86|448.46|453.84|448.44|3
1626583470000|2021-07-18 04:44:30|453.85|448.45|453.88|448.48|453.88|448.48|453.85|448.45|8
1626583480000|2021-07-18 04:44:40|453.84|448.44|453.91|448.51|453.91|448.51|453.83|448.43|9
1626583490000|2021-07-18 04:44:50|453.89|448.49|453.83|448.43|453.89|448.49|453.83|448.43|8
1626583500000|2021-07-18 04:45:00|453.84|448.44|453.79|448.39|453.84|448.44|453.79|448.39|7
1626583510000|2021-07-18 04:45:10|453.8|448.4|453.79|448.39|453.81|448.41|453.79|448.39|4
1626583520000|2021-07-18 04:45:20|453.82|448.42|453.87|448.47|453.88|448.48|453.8|448.4|12
1626583540000|2021-07-18 04:45:40|453.9|448.5|454.09|448.69|454.1|448.7|453.88|448.48|7
1626583550000|2021-07-18 04:45:50|454.11|448.71|454.12|448.72|454.15|448.75|454.09|448.69|10
1626583560000|2021-07-18 04:46:00|454.1|448.7|454.13|448.73|454.13|448.73|454.09|448.69|9
1626583570000|2021-07-18 04:46:10|454.12|448.72|454.13|448.73|454.13|448.73|454.12|448.72|4
1626583580000|2021-07-18 04:46:20|454.14|448.74|454.21|448.81|454.22|448.82|454.13|448.73|16
1626583590000|2021-07-18 04:46:30|454.17|448.77|454.19|448.79|454.22|448.82|454.17|448.77|17
1626583600000|2021-07-18 04:46:40|454.17|448.77|454.11|448.71|454.35|448.95|454.1|448.7|24
1626583610000|2021-07-18 04:46:50|454.13|448.73|454.26|448.86|454.26|448.86|454.11|448.71|7
1626583620000|2021-07-18 04:47:00|454.25|448.85|454.26|448.86|454.27|448.87|454.25|448.85|10
1626583630000|2021-07-18 04:47:10|454.25|448.85|454.25|448.85|454.26|448.86|454.25|448.85|5
1626583640000|2021-07-18 04:47:20|454.24|448.84|454.26|448.86|454.26|448.86|454.23|448.83|9
1626583650000|2021-07-18 04:47:30|454.24|448.84|454.26|448.86|454.26|448.86|454.23|448.83|4
1626583660000|2021-07-18 04:47:40|454.19|448.79|454.05|448.65|454.19|448.79|454.04|448.64|8
1626583670000|2021-07-18 04:47:50|454|448.6|454|448.6|454|448.6|454|448.6|1
1626583680000|2021-07-18 04:48:00|454.01|448.61|454|448.6|454.01|448.61|454|448.6|2
1626583690000|2021-07-18 04:48:10|454.01|448.61|454.02|448.62|454.02|448.62|454|448.6|5
1626583700000|2021-07-18 04:48:20|454.01|448.61|453.86|448.46|454.03|448.63|453.84|448.44|16
1626583710000|2021-07-18 04:48:30|453.84|448.44|453.77|448.37|453.84|448.44|453.77|448.37|7
1626583720000|2021-07-18 04:48:40|453.76|448.36|453.69|448.29|453.76|448.36|453.69|448.29|4
1626583740000|2021-07-18 04:49:00|453.68|448.28|453.65|448.25|453.68|448.28|453.65|448.25|4
1626583750000|2021-07-18 04:49:10|453.63|448.23|453.53|448.13|453.63|448.23|453.53|448.13|7
1626583760000|2021-07-18 04:49:20|453.48|448.08|453.49|448.09|453.49|448.09|453.48|448.08|2
1626583770000|2021-07-18 04:49:30|453.53|448.13|453.5|448.1|453.53|448.13|453.5|448.1|2
1626583780000|2021-07-18 04:49:40|453.48|448.08|453.49|448.09|453.53|448.13|453.48|448.08|5
1626583800000|2021-07-18 04:50:00|453.46|448.06|453.34|447.94|453.46|448.06|453.32|447.92|18
1626583810000|2021-07-18 04:50:10|453.35|447.95|453.29|447.89|453.36|447.96|453.26|447.86|12
1626583820000|2021-07-18 04:50:20|453.3|447.9|453.24|447.84|453.3|447.9|453.24|447.84|9
1626583830000|2021-07-18 04:50:30|453.26|447.86|453.21|447.81|453.26|447.86|453.2|447.8|7
1626583840000|2021-07-18 04:50:40|453.16|447.76|453.07|447.67|453.16|447.76|453.03|447.63|10
1626583850000|2021-07-18 04:50:50|453.04|447.64|453.03|447.63|453.04|447.64|453.02|447.62|6
1626583860000|2021-07-18 04:51:00|453.04|447.64|453.04|447.64|453.04|447.64|453.04|447.64|1
1626583870000|2021-07-18 04:51:10|453.06|447.66|453.05|447.65|453.06|447.66|453.05|447.65|2
1626583890000|2021-07-18 04:51:30|453.03|447.63|452.99|447.59|453.03|447.63|452.99|447.59|6
1626583900000|2021-07-18 04:51:40|452.97|447.57|452.8|447.4|452.97|447.57|452.77|447.37|11
1626583910000|2021-07-18 04:51:50|452.78|447.38|452.77|447.37|452.8|447.4|452.77|447.37|7
1626583920000|2021-07-18 04:52:00|452.79|447.39|452.79|447.39|452.83|447.43|452.79|447.39|12
1626583930000|2021-07-18 04:52:10|452.78|447.38|452.74|447.34|452.78|447.38|452.74|447.34|4
1626583940000|2021-07-18 04:52:20|452.73|447.33|452.74|447.34|452.74|447.34|452.73|447.33|2
1626583950000|2021-07-18 04:52:30|452.73|447.33|452.74|447.34|452.74|447.34|452.72|447.32|4
1626583960000|2021-07-18 04:52:40|452.73|447.33|452.58|447.18|452.73|447.33|452.58|447.18|8
1626583970000|2021-07-18 04:52:50|452.59|447.19|452.63|447.23|452.64|447.24|452.56|447.16|11
1626583980000|2021-07-18 04:53:00|452.64|447.24|452.59|447.19|452.64|447.24|452.57|447.17|10
1626583990000|2021-07-18 04:53:10|452.6|447.2|452.62|447.22|452.62|447.22|452.58|447.18|12
1626584000000|2021-07-18 04:53:20|452.64|447.24|452.54|447.14|452.64|447.24|452.54|447.14|5
1626584010000|2021-07-18 04:53:30|452.49|447.09|452.32|446.92|452.49|447.09|452.32|446.92|13
1626584020000|2021-07-18 04:53:40|452.33|446.93|452.3|446.9|452.34|446.94|452.3|446.9|7
1626584030000|2021-07-18 04:53:50|452.31|446.91|452.31|446.91|452.31|446.91|452.31|446.91|1
1626584040000|2021-07-18 04:54:00|452.32|446.92|452.44|447.04|452.44|447.04|452.32|446.92|7
1626584050000|2021-07-18 04:54:10|452.43|447.03|452.38|446.98|452.43|447.03|452.38|446.98|8
1626584060000|2021-07-18 04:54:20|452.37|446.97|452.38|446.98|452.38|446.98|452.37|446.97|2
1626584070000|2021-07-18 04:54:30|452.4|447|452.39|446.99|452.4|447|452.38|446.98|5
1626584080000|2021-07-18 04:54:40|452.38|446.98|452.38|446.98|452.39|446.99|452.38|446.98|7
1626584090000|2021-07-18 04:54:50|452.39|446.99|452.43|447.03|452.43|447.03|452.39|446.99|8
1626584100000|2021-07-18 04:55:00|452.42|447.02|452.43|447.03|452.43|447.03|452.42|447.02|4
1626584110000|2021-07-18 04:55:10|452.44|447.04|452.38|446.98|452.44|447.04|452.38|446.98|6
1626584120000|2021-07-18 04:55:20|452.39|446.99|452.4|447|452.4|447|452.39|446.99|2
1626584140000|2021-07-18 04:55:40|452.41|447.01|452.39|446.99|452.41|447.01|452.39|446.99|4
1626584150000|2021-07-18 04:55:50|452.37|446.97|452.38|446.98|452.4|447|452.37|446.97|4
1626584170000|2021-07-18 04:56:10|452.36|446.96|452.21|446.81|452.36|446.96|452.19|446.79|7
1626584180000|2021-07-18 04:56:20|452.22|446.82|452.13|446.73|452.22|446.82|452.05|446.65|14
1626584190000|2021-07-18 04:56:30|452.07|446.67|452.2|446.8|452.21|446.81|452.07|446.67|12
1626584200000|2021-07-18 04:56:40|452.21|446.81|452.32|446.92|452.33|446.93|452.21|446.81|12
1626584210000|2021-07-18 04:56:50|452.35|446.95|452.5|447.1|452.61|447.21|452.35|446.95|23
1626584220000|2021-07-18 04:57:00|452.49|447.09|452.38|446.98|452.5|447.1|452.38|446.98|10
1626584230000|2021-07-18 04:57:10|452.4|447|452.4|447|452.41|447.01|452.4|447|3
1626584240000|2021-07-18 04:57:20|452.39|446.99|452.39|446.99|452.39|446.99|452.39|446.99|1
1626584250000|2021-07-18 04:57:30|452.38|446.98|452.31|446.91|452.38|446.98|452.29|446.89|10
1626584260000|2021-07-18 04:57:40|452.3|446.9|452.19|446.79|452.3|446.9|452.18|446.78|9
1626584270000|2021-07-18 04:57:50|452.18|446.78|452.25|446.85|452.25|446.85|452.18|446.78|7
1626584280000|2021-07-18 04:58:00|452.26|446.86|452.13|446.73|452.26|446.86|452.12|446.72|10
1626584290000|2021-07-18 04:58:10|452.14|446.74|452.13|446.73|452.14|446.74|452.11|446.71|9
1626584300000|2021-07-18 04:58:20|452.14|446.74|452.11|446.71|452.14|446.74|452.11|446.71|14
1626584310000|2021-07-18 04:58:30|452.1|446.7|452.14|446.74|452.14|446.74|452.1|446.7|8
1626584320000|2021-07-18 04:58:40|452.15|446.75|452.15|446.75|452.15|446.75|452.15|446.75|1
1626584330000|2021-07-18 04:58:50|452.14|446.74|452.13|446.73|452.14|446.74|452.13|446.73|2
1626584340000|2021-07-18 04:59:00|452.12|446.72|452.14|446.74|452.14|446.74|452.12|446.72|11
1626584350000|2021-07-18 04:59:10|452.16|446.76|452.31|446.91|452.33|446.93|452.16|446.76|16
1626584360000|2021-07-18 04:59:20|452.3|446.9|452.34|446.94|452.34|446.94|452.3|446.9|10
1626584370000|2021-07-18 04:59:30|452.33|446.93|452.43|447.03|452.44|447.04|452.29|446.89|11
1626584380000|2021-07-18 04:59:40|452.44|447.04|452.37|446.97|452.44|447.04|452.34|446.94|13
1626584390000|2021-07-18 04:59:50|452.36|446.96|452.35|446.95|452.37|446.97|452.35|446.95|5
1626584400000|2021-07-18 05:00:00|452.36|446.96|452.53|447.13|452.53|447.13|452.36|446.96|10
1626584410000|2021-07-18 05:00:10|452.52|447.12|452.57|447.17|452.58|447.18|452.52|447.12|13
1626584420000|2021-07-18 05:00:20|452.59|447.19|452.6|447.2|452.6|447.2|452.58|447.18|6
1626584430000|2021-07-18 05:00:30|452.59|447.19|452.37|446.97|452.59|447.19|452.37|446.97|11
1626584440000|2021-07-18 05:00:40|452.38|446.98|452.39|446.99|452.4|447|452.38|446.98|9
1626584450000|2021-07-18 05:00:50|452.38|446.98|452.37|446.97|452.38|446.98|452.37|446.97|2
1626584460000|2021-07-18 05:01:00|452.38|446.98|452.4|447|452.41|447.01|452.38|446.98|4
1626584470000|2021-07-18 05:01:10|452.41|447.01|452.37|446.97|452.41|447.01|452.37|446.97|7
1626584480000|2021-07-18 05:01:20|452.36|446.96|452.43|447.03|452.43|447.03|452.36|446.96|6
1626584490000|2021-07-18 05:01:30|452.45|447.05|452.5|447.1|452.51|447.11|452.44|447.04|22
1626584500000|2021-07-18 05:01:40|452.48|447.08|452.5|447.1|452.5|447.1|452.48|447.08|13
1626584510000|2021-07-18 05:01:50|452.52|447.12|452.5|447.1|452.52|447.12|452.5|447.1|8
1626584520000|2021-07-18 05:02:00|452.51|447.11|452.59|447.19|452.61|447.21|452.49|447.09|13
1626584530000|2021-07-18 05:02:10|452.58|447.18|452.54|447.14|452.58|447.18|452.53|447.13|5
1626584540000|2021-07-18 05:02:20|452.53|447.13|452.55|447.15|452.55|447.15|452.52|447.12|3
1626584550000|2021-07-18 05:02:30|452.57|447.17|452.55|447.15|452.57|447.17|452.55|447.15|5
1626584560000|2021-07-18 05:02:40|452.48|447.08|452.31|446.91|452.48|447.08|452.3|446.9|10
1626584570000|2021-07-18 05:02:50|452.32|446.92|452.34|446.94|452.35|446.95|452.32|446.92|8
1626584580000|2021-07-18 05:03:00|452.37|446.97|452.35|446.95|452.37|446.97|452.35|446.95|3
1626584590000|2021-07-18 05:03:10|452.34|446.94|452.31|446.91|452.34|446.94|452.3|446.9|6
1626584600000|2021-07-18 05:03:20|452.3|446.9|452.27|446.87|452.31|446.91|452.27|446.87|3
1626584610000|2021-07-18 05:03:30|452.26|446.86|452.25|446.85|452.26|446.86|452.25|446.85|2
1626584620000|2021-07-18 05:03:40|452.26|446.86|452.27|446.87|452.27|446.87|452.26|446.86|4
1626584630000|2021-07-18 05:03:50|452.26|446.86|452.23|446.83|452.26|446.86|452.21|446.81|7
1626584640000|2021-07-18 05:04:00|452.21|446.81|452.27|446.87|452.29|446.89|452.2|446.8|13
1626584650000|2021-07-18 05:04:10|452.26|446.86|452.26|446.86|452.26|446.86|452.26|446.86|1
1626584660000|2021-07-18 05:04:20|452.25|446.85|452.14|446.74|452.25|446.85|452.13|446.73|14
1626584670000|2021-07-18 05:04:30|452.15|446.75|452.14|446.74|452.15|446.75|452.14|446.74|2
1626584690000|2021-07-18 05:04:50|452.18|446.78|452.18|446.78|452.18|446.78|452.18|446.78|1
1626584700000|2021-07-18 05:05:00|452.19|446.79|452.21|446.81|452.23|446.83|452.19|446.79|10
1626584710000|2021-07-18 05:05:10|452.22|446.82|452.21|446.81|452.22|446.82|452.21|446.81|8
1626584720000|2021-07-18 05:05:20|452.22|446.82|452.24|446.84|452.25|446.85|452.22|446.82|3
1626584730000|2021-07-18 05:05:30|452.23|446.83|452.22|446.82|452.23|446.83|452.22|446.82|4
1626584740000|2021-07-18 05:05:40|452.23|446.83|452.23|446.83|452.23|446.83|452.23|446.83|1
1626584750000|2021-07-18 05:05:50|452.25|446.85|452.31|446.91|452.31|446.91|452.25|446.85|5
1626584760000|2021-07-18 05:06:00|452.3|446.9|452.31|446.91|452.31|446.91|452.29|446.89|4
1626584770000|2021-07-18 05:06:10|452.32|446.92|452.36|446.96|452.41|447.01|452.32|446.92|8
1626584780000|2021-07-18 05:06:20|452.37|446.97|452.43|447.03|452.43|447.03|452.37|446.97|10
1626584790000|2021-07-18 05:06:30|452.42|447.02|452.42|447.02|452.45|447.05|452.42|447.02|13
1626584800000|2021-07-18 05:06:40|452.41|447.01|452.33|446.93|452.43|447.03|452.29|446.89|15
1626584810000|2021-07-18 05:06:50|452.34|446.94|452.35|446.95|452.35|446.95|452.34|446.94|2
1626584820000|2021-07-18 05:07:00|452.36|446.96|452.38|446.98|452.38|446.98|452.36|446.96|3
1626584830000|2021-07-18 05:07:10|452.37|446.97|452.37|446.97|452.38|446.98|452.37|446.97|9
1626584840000|2021-07-18 05:07:20|452.38|446.98|452.36|446.96|452.38|446.98|452.36|446.96|5
1626584850000|2021-07-18 05:07:30|452.37|446.97|452.45|447.05|452.45|447.05|452.36|446.96|6
1626584860000|2021-07-18 05:07:40|452.44|447.04|452.35|446.95|452.46|447.06|452.35|446.95|10
1626584870000|2021-07-18 05:07:50|452.36|446.96|452.46|447.06|452.6|447.2|452.36|446.96|19
1626584880000|2021-07-18 05:08:00|452.48|447.08|452.52|447.12|452.54|447.14|452.48|447.08|6
1626584890000|2021-07-18 05:08:10|452.53|447.13|452.5|447.1|452.53|447.13|452.49|447.09|3
1626584900000|2021-07-18 05:08:20|452.49|447.09|452.4|447|452.5|447.1|452.38|446.98|8
1626584910000|2021-07-18 05:08:30|452.43|447.03|452.54|447.14|452.54|447.14|452.43|447.03|11
1626584920000|2021-07-18 05:08:40|452.55|447.15|452.51|447.11|452.59|447.19|452.5|447.1|14
1626584930000|2021-07-18 05:08:50|452.52|447.12|452.53|447.13|452.54|447.14|452.52|447.12|10
1626584940000|2021-07-18 05:09:00|452.52|447.12|452.48|447.08|452.54|447.14|452.48|447.08|14
1626584950000|2021-07-18 05:09:10|452.47|447.07|452.4|447|452.48|447.08|452.4|447|9
1626584960000|2021-07-18 05:09:20|452.42|447.02|452.46|447.06|452.47|447.07|452.42|447.02|9
1626584970000|2021-07-18 05:09:30|452.47|447.07|452.47|447.07|452.47|447.07|452.46|447.06|5
1626584980000|2021-07-18 05:09:40|452.46|447.06|452.44|447.04|452.46|447.06|452.43|447.03|8
1626584990000|2021-07-18 05:09:50|452.45|447.05|452.44|447.04|452.46|447.06|452.44|447.04|4
1626585000000|2021-07-18 05:10:00|452.45|447.05|452.16|446.76|452.45|447.05|452.15|446.75|16
1626585010000|2021-07-18 05:10:10|452.15|446.75|452.17|446.77|452.17|446.77|452.15|446.75|3
1626585020000|2021-07-18 05:10:20|452.18|446.78|452.13|446.73|452.18|446.78|452.09|446.69|12
1626585030000|2021-07-18 05:10:30|452.12|446.72|452.15|446.75|452.16|446.76|452.12|446.72|4
1626585060000|2021-07-18 05:11:00|452.16|446.76|452.24|446.84|452.24|446.84|452.16|446.76|8
1626585070000|2021-07-18 05:11:10|452.26|446.86|452.24|446.84|452.27|446.87|452.23|446.83|9
1626585080000|2021-07-18 05:11:20|452.25|446.85|452.26|446.86|452.27|446.87|452.25|446.85|4
1626585090000|2021-07-18 05:11:30|452.27|446.87|452.24|446.84|452.27|446.87|452.24|446.84|5
1626585100000|2021-07-18 05:11:40|452.25|446.85|452.21|446.81|452.25|446.85|452.21|446.81|5
1626585110000|2021-07-18 05:11:50|452.22|446.82|452.21|446.81|452.22|446.82|452.21|446.81|2
1626585120000|2021-07-18 05:12:00|452.22|446.82|452.25|446.85|452.25|446.85|452.21|446.81|5
1626585130000|2021-07-18 05:12:10|452.24|446.84|452.24|446.84|452.24|446.84|452.24|446.84|1
1626585140000|2021-07-18 05:12:20|452.25|446.85|452.24|446.84|452.26|446.86|452.24|446.84|4
1626585150000|2021-07-18 05:12:30|452.25|446.85|452.22|446.82|452.25|446.85|452.21|446.81|12
1626585160000|2021-07-18 05:12:40|452.21|446.81|452.15|446.75|452.21|446.81|452.14|446.74|10
1626585180000|2021-07-18 05:13:00|452.16|446.76|452.07|446.67|452.16|446.76|452.07|446.67|11
1626585190000|2021-07-18 05:13:10|452.08|446.68|452.06|446.66|452.08|446.68|452.05|446.65|5
1626585200000|2021-07-18 05:13:20|452.05|446.65|452.05|446.65|452.05|446.65|452.05|446.65|1
1626585210000|2021-07-18 05:13:30|452.04|446.64|452.07|446.67|452.07|446.67|452.04|446.64|3
1626585220000|2021-07-18 05:13:40|452.06|446.66|452.11|446.71|452.12|446.72|452.06|446.66|9
1626585230000|2021-07-18 05:13:50|452.1|446.7|452.12|446.72|452.12|446.72|452.1|446.7|3
1626585240000|2021-07-18 05:14:00|452.13|446.73|452.21|446.81|452.22|446.82|452.13|446.73|11
1626585250000|2021-07-18 05:14:10|452.2|446.8|452.22|446.82|452.22|446.82|452.2|446.8|9
1626585270000|2021-07-18 05:14:30|452.21|446.81|452.22|446.82|452.22|446.82|452.2|446.8|11
1626585280000|2021-07-18 05:14:40|452.21|446.81|452.19|446.79|452.22|446.82|452.19|446.79|11
1626585290000|2021-07-18 05:14:50|452.2|446.8|452.19|446.79|452.2|446.8|452.19|446.79|2
1626585300000|2021-07-18 05:15:00|452.2|446.8|452.2|446.8|452.2|446.8|452.2|446.8|1
1626585310000|2021-07-18 05:15:10|452.19|446.79|452.16|446.76|452.19|446.79|452.14|446.74|8
1626585320000|2021-07-18 05:15:20|452.15|446.75|452.16|446.76|452.16|446.76|452.15|446.75|6
1626585330000|2021-07-18 05:15:30|452.17|446.77|452.27|446.87|452.27|446.87|452.17|446.77|7
1626585340000|2021-07-18 05:15:40|452.29|446.89|452.27|446.87|452.29|446.89|452.27|446.87|5
1626585350000|2021-07-18 05:15:50|452.28|446.88|452.29|446.89|452.29|446.89|452.28|446.88|6
1626585360000|2021-07-18 05:16:00|452.28|446.88|452.4|447|452.4|447|452.27|446.87|11
1626585370000|2021-07-18 05:16:10|452.37|446.97|452.34|446.94|452.37|446.97|452.34|446.94|3
1626585380000|2021-07-18 05:16:20|452.27|446.87|452.24|446.84|452.27|446.87|452.23|446.83|6
1626585390000|2021-07-18 05:16:30|452.25|446.85|452.25|446.85|452.26|446.86|452.24|446.84|7
1626585400000|2021-07-18 05:16:40|452.24|446.84|452.24|446.84|452.25|446.85|452.24|446.84|3
1626585410000|2021-07-18 05:16:50|452.23|446.83|452.23|446.83|452.24|446.84|452.22|446.82|7
1626585420000|2021-07-18 05:17:00|452.22|446.82|452.22|446.82|452.23|446.83|452.22|446.82|3
1626585430000|2021-07-18 05:17:10|452.21|446.81|452.23|446.83|452.23|446.83|452.21|446.81|7
1626585440000|2021-07-18 05:17:20|452.22|446.82|452.24|446.84|452.24|446.84|452.22|446.82|9
1626585450000|2021-07-18 05:17:30|452.23|446.83|452.25|446.85|452.26|446.86|452.23|446.83|7
1626585460000|2021-07-18 05:17:40|452.26|446.86|452.25|446.85|452.26|446.86|452.25|446.85|2
1626585470000|2021-07-18 05:17:50|452.28|446.88|452.25|446.85|452.28|446.88|452.25|446.85|2
1626585480000|2021-07-18 05:18:00|452.24|446.84|452.21|446.81|452.25|446.85|452.21|446.81|5
1626585490000|2021-07-18 05:18:10|452.22|446.82|452.2|446.8|452.22|446.82|452.2|446.8|6
1626585510000|2021-07-18 05:18:30|452.21|446.81|452.2|446.8|452.21|446.81|452.2|446.8|2
1626585520000|2021-07-18 05:18:40|452.21|446.81|452.35|446.95|452.36|446.96|452.21|446.81|14
1626585530000|2021-07-18 05:18:50|452.34|446.94|452.29|446.89|452.35|446.95|452.29|446.89|7
1626585540000|2021-07-18 05:19:00|452.28|446.88|452.12|446.72|452.28|446.88|452.11|446.71|12
1626585550000|2021-07-18 05:19:10|452.13|446.73|452.11|446.71|452.14|446.74|452.11|446.71|8
1626585560000|2021-07-18 05:19:20|452.09|446.69|452.02|446.62|452.09|446.69|452|446.6|8
1626585570000|2021-07-18 05:19:30|452.03|446.63|452.05|446.65|452.05|446.65|452.03|446.63|2
1626585580000|2021-07-18 05:19:40|452.07|446.67|452.07|446.67|452.1|446.7|452.07|446.67|8
1626585590000|2021-07-18 05:19:50|452.1|446.7|452.13|446.73|452.15|446.75|452.1|446.7|12
1626585600000|2021-07-18 05:20:00|452.12|446.72|452.06|446.66|452.18|446.78|452.05|446.65|16
1626585610000|2021-07-18 05:20:10|452.07|446.67|452.08|446.68|452.08|446.68|452.06|446.66|6
1626585630000|2021-07-18 05:20:30|452.09|446.69|452.08|446.68|452.09|446.69|452.07|446.67|4
1626585640000|2021-07-18 05:20:40|452.07|446.67|452.07|446.67|452.08|446.68|452.07|446.67|3
1626585650000|2021-07-18 05:20:50|452.08|446.68|452.08|446.68|452.08|446.68|452.08|446.68|1
1626585660000|2021-07-18 05:21:00|452.1|446.7|452.09|446.69|452.1|446.7|452.08|446.68|9
1626585670000|2021-07-18 05:21:10|452.08|446.68|452.25|446.85|452.25|446.85|452.07|446.67|15
1626585680000|2021-07-18 05:21:20|452.24|446.84|452.21|446.81|452.24|446.84|452.2|446.8|5
1626585690000|2021-07-18 05:21:30|452.19|446.79|452.2|446.8|452.2|446.8|452.18|446.78|4
1626585700000|2021-07-18 05:21:40|452.21|446.81|452.2|446.8|452.21|446.81|452.19|446.79|5
1626585710000|2021-07-18 05:21:50|452.21|446.81|452.14|446.74|452.21|446.81|452.14|446.74|4
1626585720000|2021-07-18 05:22:00|452.11|446.71|452.09|446.69|452.11|446.71|452.07|446.67|11
1626585740000|2021-07-18 05:22:20|452.1|446.7|452.09|446.69|452.1|446.7|452.09|446.69|2
1626585750000|2021-07-18 05:22:30|452.08|446.68|452.09|446.69|452.09|446.69|452.08|446.68|2
1626585760000|2021-07-18 05:22:40|452.08|446.68|452.08|446.68|452.1|446.7|452.06|446.66|14
1626585770000|2021-07-18 05:22:50|452.09|446.69|452.09|446.69|452.09|446.69|452.07|446.67|7
1626585780000|2021-07-18 05:23:00|452.08|446.68|452.09|446.69|452.09|446.69|452.07|446.67|6
1626585790000|2021-07-18 05:23:10|452.1|446.7|452.16|446.76|452.16|446.76|452.1|446.7|8
1626585800000|2021-07-18 05:23:20|452.17|446.77|452.13|446.73|452.17|446.77|452.1|446.7|14
1626585810000|2021-07-18 05:23:30|452.12|446.72|452.16|446.76|452.16|446.76|452.12|446.72|5
1626585820000|2021-07-18 05:23:40|452.15|446.75|452.15|446.75|452.16|446.76|452.14|446.74|5
1626585830000|2021-07-18 05:23:50|452.17|446.77|452.17|446.77|452.18|446.78|452.15|446.75|7
1626585840000|2021-07-18 05:24:00|452.16|446.76|452.16|446.76|452.16|446.76|452.16|446.76|1
1626585850000|2021-07-18 05:24:10|452.15|446.75|452.14|446.74|452.16|446.76|452.12|446.72|10
1626585860000|2021-07-18 05:24:20|452.13|446.73|452.14|446.74|452.14|446.74|452.13|446.73|8
1626585870000|2021-07-18 05:24:30|452.13|446.73|452.14|446.74|452.15|446.75|452.13|446.73|10
1626585880000|2021-07-18 05:24:40|452.13|446.73|452.09|446.69|452.14|446.74|452.09|446.69|5
1626585900000|2021-07-18 05:25:00|452.1|446.7|452.1|446.7|452.1|446.7|452.1|446.7|1
1626585910000|2021-07-18 05:25:10|452.11|446.71|452.12|446.72|452.12|446.72|452.11|446.71|2
1626585920000|2021-07-18 05:25:20|452.13|446.73|452.03|446.63|452.13|446.73|452.03|446.63|7
1626585930000|2021-07-18 05:25:30|452.07|446.67|452.04|446.64|452.07|446.67|452.03|446.63|4
1626585940000|2021-07-18 05:25:40|452.03|446.63|452.04|446.64|452.08|446.68|452.03|446.63|6
1626585950000|2021-07-18 05:25:50|452.03|446.63|452.05|446.65|452.08|446.68|452.03|446.63|14
1626585960000|2021-07-18 05:26:00|452.06|446.66|452.05|446.65|452.06|446.66|452.05|446.65|2
1626585970000|2021-07-18 05:26:10|452.02|446.62|452.02|446.62|452.02|446.62|452.01|446.61|3
1626585980000|2021-07-18 05:26:20|452.01|446.61|451.84|446.44|452.01|446.61|451.84|446.44|4
1626585990000|2021-07-18 05:26:30|451.83|446.43|451.8|446.4|451.83|446.43|451.79|446.39|8
1626586000000|2021-07-18 05:26:40|451.79|446.39|451.8|446.4|451.8|446.4|451.78|446.38|4
1626586020000|2021-07-18 05:27:00|451.81|446.41|451.88|446.48|451.91|446.51|451.81|446.41|7
1626586030000|2021-07-18 05:27:10|451.87|446.47|451.87|446.47|451.87|446.47|451.87|446.47|1
1626586040000|2021-07-18 05:27:20|451.88|446.48|451.85|446.45|451.88|446.48|451.83|446.43|6
1626586050000|2021-07-18 05:27:30|451.82|446.42|451.77|446.37|451.82|446.42|451.77|446.37|8
1626586060000|2021-07-18 05:27:40|451.78|446.38|451.72|446.32|451.8|446.4|451.72|446.32|3
1626586080000|2021-07-18 05:28:00|451.8|446.4|451.81|446.41|451.84|446.44|451.8|446.4|9
1626586090000|2021-07-18 05:28:10|451.82|446.42|451.82|446.42|451.82|446.42|451.82|446.42|1
1626586100000|2021-07-18 05:28:20|451.81|446.41|451.79|446.39|451.81|446.41|451.79|446.39|3
1626586110000|2021-07-18 05:28:30|451.8|446.4|451.77|446.37|451.8|446.4|451.76|446.36|6
1626586120000|2021-07-18 05:28:40|451.79|446.39|451.79|446.39|451.79|446.39|451.79|446.39|1
1626586130000|2021-07-18 05:28:50|451.81|446.41|451.81|446.41|451.81|446.41|451.81|446.41|1
1626586140000|2021-07-18 05:29:00|451.82|446.42|451.9|446.5|451.9|446.5|451.82|446.42|10
1626586150000|2021-07-18 05:29:10|451.91|446.51|451.91|446.51|451.91|446.51|451.89|446.49|15
1626586160000|2021-07-18 05:29:20|451.92|446.52|451.93|446.53|451.93|446.53|451.87|446.47|12
1626586170000|2021-07-18 05:29:30|451.92|446.52|451.93|446.53|451.93|446.53|451.91|446.51|6
1626586180000|2021-07-18 05:29:40|451.92|446.52|451.9|446.5|451.92|446.52|451.87|446.47|4
1626586190000|2021-07-18 05:29:50|451.93|446.53|451.92|446.52|451.93|446.53|451.92|446.52|2
1626586200000|2021-07-18 05:30:00|451.93|446.53|451.8|446.4|451.93|446.53|451.8|446.4|11
1626586210000|2021-07-18 05:30:10|451.81|446.41|451.81|446.41|451.82|446.42|451.8|446.4|5
1626586220000|2021-07-18 05:30:20|451.82|446.42|451.82|446.42|451.82|446.42|451.82|446.42|1
1626586230000|2021-07-18 05:30:30|451.8|446.4|451.83|446.43|451.83|446.43|451.8|446.4|2
1626586240000|2021-07-18 05:30:40|451.82|446.42|451.83|446.43|451.83|446.43|451.82|446.42|2
1626586250000|2021-07-18 05:30:50|451.84|446.44|451.82|446.42|451.84|446.44|451.82|446.42|5
1626586260000|2021-07-18 05:31:00|451.73|446.33|451.65|446.25|451.73|446.33|451.64|446.24|7
1626586270000|2021-07-18 05:31:10|451.66|446.26|451.7|446.3|451.7|446.3|451.66|446.26|8
1626586280000|2021-07-18 05:31:20|451.69|446.29|451.69|446.29|451.7|446.3|451.69|446.29|3
1626586290000|2021-07-18 05:31:30|451.68|446.28|451.68|446.28|451.7|446.3|451.68|446.28|11
1626586300000|2021-07-18 05:31:40|451.66|446.26|451.66|446.26|451.66|446.26|451.64|446.24|10
1626586310000|2021-07-18 05:31:50|451.61|446.21|451.62|446.22|451.62|446.22|451.6|446.2|6
1626586320000|2021-07-18 05:32:00|451.61|446.21|451.62|446.22|451.62|446.22|451.61|446.21|6
1626586330000|2021-07-18 05:32:10|451.61|446.21|451.68|446.28|451.69|446.29|451.61|446.21|10
1626586340000|2021-07-18 05:32:20|451.67|446.27|451.64|446.24|451.68|446.28|451.61|446.21|8
1626586350000|2021-07-18 05:32:30|451.63|446.23|451.64|446.24|451.64|446.24|451.63|446.23|2
1626586360000|2021-07-18 05:32:40|451.63|446.23|451.63|446.23|451.63|446.23|451.63|446.23|1
1626586370000|2021-07-18 05:32:50|451.62|446.22|451.58|446.18|451.62|446.22|451.58|446.18|6
1626586380000|2021-07-18 05:33:00|451.57|446.17|451.58|446.18|451.58|446.18|451.57|446.17|2
1626586400000|2021-07-18 05:33:20|451.54|446.14|451.54|446.14|451.54|446.14|451.54|446.14|1
1626586410000|2021-07-18 05:33:30|451.53|446.13|451.51|446.11|451.53|446.13|451.51|446.11|9
1626586420000|2021-07-18 05:33:40|451.52|446.12|451.54|446.14|451.54|446.14|451.52|446.12|3
1626586430000|2021-07-18 05:33:50|451.53|446.13|451.58|446.18|451.58|446.18|451.53|446.13|4
1626586440000|2021-07-18 05:34:00|451.57|446.17|451.44|446.04|451.57|446.17|451.44|446.04|10
1626586450000|2021-07-18 05:34:10|451.42|446.02|451.46|446.06|451.47|446.07|451.4|446|17
1626586460000|2021-07-18 05:34:20|451.45|446.05|451.45|446.05|451.46|446.06|451.45|446.05|5
1626586470000|2021-07-18 05:34:30|451.46|446.06|451.55|446.15|451.55|446.15|451.46|446.06|13
1626586480000|2021-07-18 05:34:40|451.54|446.14|451.55|446.15|451.55|446.15|451.54|446.14|2
1626586490000|2021-07-18 05:34:50|451.57|446.17|451.57|446.17|451.58|446.18|451.56|446.16|6
1626586500000|2021-07-18 05:35:00|451.58|446.18|451.62|446.22|451.66|446.26|451.58|446.18|24
1626586510000|2021-07-18 05:35:10|451.63|446.23|451.63|446.23|451.65|446.25|451.63|446.23|7
1626586520000|2021-07-18 05:35:20|451.62|446.22|451.57|446.17|451.62|446.22|451.57|446.17|5
1626586540000|2021-07-18 05:35:40|451.56|446.16|451.41|446.01|451.56|446.16|451.4|446|11
1626586550000|2021-07-18 05:35:50|451.4|446|451.48|446.08|451.49|446.09|451.4|446|9
1626586560000|2021-07-18 05:36:00|451.47|446.07|451.48|446.08|451.49|446.09|451.47|446.07|6
1626586570000|2021-07-18 05:36:10|451.47|446.07|451.48|446.08|451.48|446.08|451.47|446.07|4
1626586580000|2021-07-18 05:36:20|451.49|446.09|451.48|446.08|451.49|446.09|451.48|446.08|2
1626586590000|2021-07-18 05:36:30|451.47|446.07|451.48|446.08|451.48|446.08|451.45|446.05|5
1626586600000|2021-07-18 05:36:40|451.49|446.09|451.49|446.09|451.49|446.09|451.48|446.08|3
1626586610000|2021-07-18 05:36:50|451.48|446.08|451.5|446.1|451.52|446.12|451.48|446.08|13
1626586620000|2021-07-18 05:37:00|451.51|446.11|451.5|446.1|451.51|446.11|451.5|446.1|14
1626586630000|2021-07-18 05:37:10|451.51|446.11|451.49|446.09|451.51|446.11|451.48|446.08|11
1626586640000|2021-07-18 05:37:20|451.48|446.08|451.49|446.09|451.5|446.1|451.48|446.08|14
1626586650000|2021-07-18 05:37:30|451.5|446.1|451.48|446.08|451.5|446.1|451.48|446.08|5
1626586660000|2021-07-18 05:37:40|451.47|446.07|451.45|446.05|451.48|446.08|451.45|446.05|19
1626586670000|2021-07-18 05:37:50|451.46|446.06|451.49|446.09|451.5|446.1|451.46|446.06|26
1626586680000|2021-07-18 05:38:00|451.5|446.1|451.5|446.1|451.5|446.1|451.48|446.08|18
1626586690000|2021-07-18 05:38:10|451.49|446.09|451.47|446.07|451.5|446.1|451.47|446.07|20
1626586700000|2021-07-18 05:38:20|451.48|446.08|451.47|446.07|451.5|446.1|451.47|446.07|8
1626586710000|2021-07-18 05:38:30|451.48|446.08|451.48|446.08|451.49|446.09|451.47|446.07|5
1626586720000|2021-07-18 05:38:40|451.49|446.09|451.49|446.09|451.49|446.09|451.48|446.08|3
1626586730000|2021-07-18 05:38:50|451.5|446.1|451.42|446.02|451.5|446.1|451.42|446.02|22
1626586740000|2021-07-18 05:39:00|451.43|446.03|451.43|446.03|451.44|446.04|451.43|446.03|3
1626586750000|2021-07-18 05:39:10|451.46|446.06|451.45|446.05|451.46|446.06|451.45|446.05|2
1626586760000|2021-07-18 05:39:20|451.44|446.04|451.46|446.06|451.47|446.07|451.44|446.04|17
1626586770000|2021-07-18 05:39:30|451.47|446.07|451.46|446.06|451.47|446.07|451.44|446.04|16
1626586780000|2021-07-18 05:39:40|451.45|446.05|451.45|446.05|451.46|446.06|451.45|446.05|9
1626586790000|2021-07-18 05:39:50|451.44|446.04|451.44|446.04|451.44|446.04|451.44|446.04|1
1626586800000|2021-07-18 05:40:00|451.45|446.05|451.38|445.98|451.45|446.05|451.38|445.98|4
1626586810000|2021-07-18 05:40:10|451.36|445.96|451.35|445.95|451.36|445.96|451.35|445.95|4
1626586820000|2021-07-18 05:40:20|451.36|445.96|451.35|445.95|451.36|445.96|451.35|445.95|12
1626586830000|2021-07-18 05:40:30|451.36|445.96|451.36|445.96|451.36|445.96|451.35|445.95|17
1626586840000|2021-07-18 05:40:40|451.37|445.97|451.36|445.96|451.37|445.97|451.36|445.96|10
1626586850000|2021-07-18 05:40:50|451.35|445.95|451.5|446.1|451.5|446.1|451.35|445.95|10
1626586860000|2021-07-18 05:41:00|451.49|446.09|451.48|446.08|451.5|446.1|451.47|446.07|13
1626586870000|2021-07-18 05:41:10|451.47|446.07|451.54|446.14|451.54|446.14|451.47|446.07|7
1626586880000|2021-07-18 05:41:20|451.55|446.15|451.55|446.15|451.56|446.16|451.55|446.15|3
1626586890000|2021-07-18 05:41:30|451.56|446.16|451.56|446.16|451.58|446.18|451.56|446.16|9
1626586900000|2021-07-18 05:41:40|451.55|446.15|451.55|446.15|451.57|446.17|451.55|446.15|14
1626586910000|2021-07-18 05:41:50|451.56|446.16|451.66|446.26|451.66|446.26|451.55|446.15|11
1626586920000|2021-07-18 05:42:00|451.68|446.28|451.63|446.23|451.69|446.29|451.61|446.21|16
1626586930000|2021-07-18 05:42:10|451.64|446.24|451.62|446.22|451.64|446.24|451.61|446.21|11
1626586940000|2021-07-18 05:42:20|451.63|446.23|451.61|446.21|451.63|446.23|451.61|446.21|14
1626586950000|2021-07-18 05:42:30|451.6|446.2|451.58|446.18|451.6|446.2|451.58|446.18|3
1626586970000|2021-07-18 05:42:50|451.59|446.19|451.59|446.19|451.59|446.19|451.58|446.18|3
1626586980000|2021-07-18 05:43:00|451.6|446.2|451.55|446.15|451.6|446.2|451.55|446.15|5
1626586990000|2021-07-18 05:43:10|451.54|446.14|451.59|446.19|451.6|446.2|451.54|446.14|6
1626587000000|2021-07-18 05:43:20|451.6|446.2|451.58|446.18|451.6|446.2|451.58|446.18|5
1626587010000|2021-07-18 05:43:30|451.57|446.17|451.54|446.14|451.57|446.17|451.54|446.14|3
1626587040000|2021-07-18 05:44:00|451.55|446.15|451.59|446.19|451.59|446.19|451.55|446.15|9
1626587060000|2021-07-18 05:44:20|451.61|446.21|451.61|446.21|451.61|446.21|451.6|446.2|3
1626587080000|2021-07-18 05:44:40|451.6|446.2|451.59|446.19|451.6|446.2|451.59|446.19|2
1626587090000|2021-07-18 05:44:50|451.61|446.21|451.6|446.2|451.61|446.21|451.6|446.2|8
1626587110000|2021-07-18 05:45:10|451.57|446.17|451.6|446.2|451.6|446.2|451.57|446.17|3
1626587120000|2021-07-18 05:45:20|451.61|446.21|451.56|446.16|451.61|446.21|451.56|446.16|5
1626587130000|2021-07-18 05:45:30|451.57|446.17|451.38|445.98|451.57|446.17|451.38|445.98|8
1626587140000|2021-07-18 05:45:40|451.37|445.97|451.37|445.97|451.37|445.97|451.37|445.97|1
1626587150000|2021-07-18 05:45:50|451.39|445.99|451.38|445.98|451.39|445.99|451.38|445.98|2
1626587160000|2021-07-18 05:46:00|451.39|445.99|451.38|445.98|451.39|445.99|451.38|445.98|2
1626587180000|2021-07-18 05:46:20|451.37|445.97|451.37|445.97|451.38|445.98|451.37|445.97|3
1626587190000|2021-07-18 05:46:30|451.38|445.98|451.36|445.96|451.38|445.98|451.34|445.94|10
1626587200000|2021-07-18 05:46:40|451.37|445.97|451.33|445.93|451.37|445.97|451.33|445.93|8
1626587210000|2021-07-18 05:46:50|451.32|445.92|451.32|445.92|451.32|445.92|451.31|445.91|3
1626587220000|2021-07-18 05:47:00|451.34|445.94|451.24|445.84|451.34|445.94|451.24|445.84|6
1626587230000|2021-07-18 05:47:10|451.25|445.85|451.24|445.84|451.25|445.85|451.24|445.84|14
1626587240000|2021-07-18 05:47:20|451.25|445.85|451.19|445.79|451.25|445.85|451.18|445.78|4
1626587250000|2021-07-18 05:47:30|451.18|445.78|451.17|445.77|451.18|445.78|451.17|445.77|2
1626587260000|2021-07-18 05:47:40|451.18|445.78|451.17|445.77|451.18|445.78|451.17|445.77|2
1626587270000|2021-07-18 05:47:50|451.16|445.76|451.16|445.76|451.18|445.78|451.16|445.76|9
1626587280000|2021-07-18 05:48:00|451.17|445.77|451.17|445.77|451.18|445.78|451.16|445.76|14
1626587290000|2021-07-18 05:48:10|451.16|445.76|451.13|445.73|451.16|445.76|451.13|445.73|3
1626587310000|2021-07-18 05:48:30|451.11|445.71|451.16|445.76|451.23|445.83|451.11|445.71|9
1626587320000|2021-07-18 05:48:40|451.17|445.77|451.12|445.72|451.17|445.77|451.11|445.71|9
1626587330000|2021-07-18 05:48:50|451.11|445.71|451.14|445.74|451.14|445.74|451.11|445.71|4
1626587340000|2021-07-18 05:49:00|451.16|445.76|451.12|445.72|451.16|445.76|451.12|445.72|9
1626587350000|2021-07-18 05:49:10|451.13|445.73|451.14|445.74|451.15|445.75|451.13|445.73|3
1626587360000|2021-07-18 05:49:20|451.15|445.75|451.39|445.99|451.39|445.99|451.15|445.75|20
1626587370000|2021-07-18 05:49:30|451.38|445.98|451.39|445.99|451.41|446.01|451.38|445.98|3
1626587380000|2021-07-18 05:49:40|451.4|446|451.4|446|451.41|446.01|451.39|445.99|7
1626587390000|2021-07-18 05:49:50|451.41|446.01|451.46|446.06|451.46|446.06|451.39|445.99|8
1626587400000|2021-07-18 05:50:00|451.42|446.02|451.4|446|451.43|446.03|451.38|445.98|14
1626587410000|2021-07-18 05:50:10|451.39|445.99|451.35|445.95|451.42|446.02|451.34|445.94|15
1626587420000|2021-07-18 05:50:20|451.4|446|451.39|445.99|451.4|446|451.39|445.99|4
1626587430000|2021-07-18 05:50:30|451.35|445.95|451.31|445.91|451.35|445.95|451.29|445.89|13
1626587440000|2021-07-18 05:50:40|451.32|445.92|451.31|445.91|451.34|445.94|451.31|445.91|12
1626587450000|2021-07-18 05:50:50|451.32|445.92|451.31|445.91|451.32|445.92|451.31|445.91|4
1626587460000|2021-07-18 05:51:00|451.32|445.92|451.39|445.99|451.39|445.99|451.32|445.92|4
1626587470000|2021-07-18 05:51:10|451.38|445.98|451.39|445.99|451.41|446.01|451.38|445.98|11
1626587480000|2021-07-18 05:51:20|451.4|446|451.4|446|451.4|446|451.39|445.99|3
1626587490000|2021-07-18 05:51:30|451.42|446.02|451.42|446.02|451.45|446.05|451.42|446.02|8
1626587500000|2021-07-18 05:51:40|451.45|446.05|451.44|446.04|451.46|446.06|451.42|446.02|15
1626587510000|2021-07-18 05:51:50|451.43|446.03|451.33|445.93|451.43|446.03|451.33|445.93|8
1626587520000|2021-07-18 05:52:00|451.34|445.94|451.35|445.95|451.36|445.96|451.34|445.94|6
1626587530000|2021-07-18 05:52:10|451.34|445.94|451.37|445.97|451.38|445.98|451.34|445.94|10
1626587540000|2021-07-18 05:52:20|451.38|445.98|451.41|446.01|451.41|446.01|451.37|445.97|11
1626587550000|2021-07-18 05:52:30|451.42|446.02|451.39|445.99|451.42|446.02|451.39|445.99|8
1626587560000|2021-07-18 05:52:40|451.38|445.98|451.4|446|451.4|446|451.38|445.98|7
1626587570000|2021-07-18 05:52:50|451.41|446.01|451.42|446.02|451.43|446.03|451.41|446.01|6
1626587580000|2021-07-18 05:53:00|451.43|446.03|451.42|446.02|451.43|446.03|451.42|446.02|2
1626587590000|2021-07-18 05:53:10|451.43|446.03|451.42|446.02|451.43|446.03|451.42|446.02|4
1626587600000|2021-07-18 05:53:20|451.43|446.03|451.41|446.01|451.43|446.03|451.41|446.01|7
1626587610000|2021-07-18 05:53:30|451.42|446.02|451.41|446.01|451.42|446.02|451.41|446.01|2
1626587630000|2021-07-18 05:53:50|451.42|446.02|451.42|446.02|451.42|446.02|451.4|446|7
1626587640000|2021-07-18 05:54:00|451.44|446.04|451.53|446.13|451.53|446.13|451.44|446.04|6
1626587650000|2021-07-18 05:54:10|451.52|446.12|451.53|446.13|451.53|446.13|451.52|446.12|2
1626587660000|2021-07-18 05:54:20|451.54|446.14|451.62|446.22|451.64|446.24|451.54|446.14|13
1626587670000|2021-07-18 05:54:30|451.63|446.23|451.54|446.14|451.63|446.23|451.53|446.13|17
1626587680000|2021-07-18 05:54:40|451.55|446.15|451.54|446.14|451.55|446.15|451.53|446.13|4
1626587690000|2021-07-18 05:54:50|451.55|446.15|451.53|446.13|451.58|446.18|451.52|446.12|13
1626587700000|2021-07-18 05:55:00|451.52|446.12|451.53|446.13|451.55|446.15|451.52|446.12|7
1626587710000|2021-07-18 05:55:10|451.52|446.12|451.45|446.05|451.52|446.12|451.45|446.05|5
1626587720000|2021-07-18 05:55:20|451.44|446.04|451.41|446.01|451.44|446.04|451.41|446.01|4
1626587730000|2021-07-18 05:55:30|451.38|445.98|451.38|445.98|451.38|445.98|451.38|445.98|1
1626587740000|2021-07-18 05:55:40|451.37|445.97|451.37|445.97|451.38|445.98|451.37|445.97|3
1626587770000|2021-07-18 05:56:10|451.38|445.98|451.39|445.99|451.42|446.02|451.38|445.98|12
1626587780000|2021-07-18 05:56:20|451.4|446|451.41|446.01|451.43|446.03|451.38|445.98|11
1626587790000|2021-07-18 05:56:30|451.42|446.02|451.5|446.1|451.51|446.11|451.42|446.02|8
1626587800000|2021-07-18 05:56:40|451.49|446.09|451.38|445.98|451.5|446.1|451.38|445.98|14
1626587810000|2021-07-18 05:56:50|451.39|445.99|451.39|445.99|451.4|446|451.37|445.97|8
1626587820000|2021-07-18 05:57:00|451.38|445.98|451.37|445.97|451.39|445.99|451.37|445.97|6
1626587830000|2021-07-18 05:57:10|451.38|445.98|451.37|445.97|451.38|445.98|451.36|445.96|12
1626587840000|2021-07-18 05:57:20|451.36|445.96|451.35|445.95|451.38|445.98|451.34|445.94|9
1626587850000|2021-07-18 05:57:30|451.34|445.94|451.34|445.94|451.34|445.94|451.34|445.94|1
1626587860000|2021-07-18 05:57:40|451.35|445.95|451.36|445.96|451.37|445.97|451.35|445.95|4
1626587870000|2021-07-18 05:57:50|451.37|445.97|451.37|445.97|451.37|445.97|451.36|445.96|5
1626587880000|2021-07-18 05:58:00|451.38|445.98|451.39|445.99|451.39|445.99|451.37|445.97|16
1626587890000|2021-07-18 05:58:10|451.38|445.98|451.39|445.99|451.39|445.99|451.38|445.98|2
1626587920000|2021-07-18 05:58:40|451.38|445.98|451.39|445.99|451.39|445.99|451.38|445.98|2
1626587930000|2021-07-18 05:58:50|451.36|445.96|451.33|445.93|451.36|445.96|451.33|445.93|4
1626587940000|2021-07-18 05:59:00|451.32|445.92|451.29|445.89|451.32|445.92|451.29|445.89|3
1626587950000|2021-07-18 05:59:10|451.28|445.88|451.24|445.84|451.28|445.88|451.24|445.84|5
1626587960000|2021-07-18 05:59:20|451.23|445.83|451.25|445.85|451.26|445.86|451.23|445.83|7
1626587970000|2021-07-18 05:59:30|451.26|445.86|451.26|445.86|451.26|445.86|451.26|445.86|1
1626587980000|2021-07-18 05:59:40|451.25|445.85|451.25|445.85|451.26|445.86|451.23|445.83|7
1626587990000|2021-07-18 05:59:50|451.23|445.83|451.26|445.86|451.26|445.86|451.23|445.83|3
1626588000000|2021-07-18 06:00:00|451.27|445.87|451.44|446.04|451.44|446.04|451.25|445.85|18
1626588010000|2021-07-18 06:00:10|451.43|446.03|451.27|445.87|451.43|446.03|451.27|445.87|16
1626588020000|2021-07-18 06:00:20|451.28|445.88|451.28|445.88|451.29|445.89|451.28|445.88|3
1626588030000|2021-07-18 06:00:30|451.29|445.89|451.33|445.93|451.33|445.93|451.29|445.89|8
1626588040000|2021-07-18 06:00:40|451.32|445.92|451.29|445.89|451.32|445.92|451.29|445.89|7
1626588050000|2021-07-18 06:00:50|451.28|445.88|451.32|445.92|451.33|445.93|451.28|445.88|6
1626588060000|2021-07-18 06:01:00|451.31|445.91|451.33|445.93|451.34|445.94|451.31|445.91|9
1626588070000|2021-07-18 06:01:10|451.34|445.94|451.4|446|451.4|446|451.33|445.93|11
1626588080000|2021-07-18 06:01:20|451.39|445.99|451.39|445.99|451.39|445.99|451.36|445.96|15
1626588090000|2021-07-18 06:01:30|451.38|445.98|451.35|445.95|451.41|446.01|451.35|445.95|9
1626588100000|2021-07-18 06:01:40|451.38|445.98|451.38|445.98|451.39|445.99|451.36|445.96|13
1626588110000|2021-07-18 06:01:50|451.37|445.97|451.38|445.98|451.39|445.99|451.37|445.97|14
1626588120000|2021-07-18 06:02:00|451.37|445.97|451.39|445.99|451.39|445.99|451.37|445.97|12
1626588130000|2021-07-18 06:02:10|451.38|445.98|451.38|445.98|451.39|445.99|451.38|445.98|5
1626588140000|2021-07-18 06:02:20|451.37|445.97|451.28|445.88|451.38|445.98|451.28|445.88|9
1626588150000|2021-07-18 06:02:30|451.27|445.87|451.28|445.88|451.28|445.88|451.27|445.87|4
1626588160000|2021-07-18 06:02:40|451.27|445.87|451.24|445.84|451.29|445.89|451.22|445.82|15
1626588170000|2021-07-18 06:02:50|451.23|445.83|451.32|445.92|451.33|445.93|451.23|445.83|10
1626588180000|2021-07-18 06:03:00|451.31|445.91|451.29|445.89|451.31|445.91|451.29|445.89|2
1626588200000|2021-07-18 06:03:20|451.28|445.88|451.23|445.83|451.28|445.88|451.23|445.83|9
1626588210000|2021-07-18 06:03:30|451.22|445.82|451.19|445.79|451.22|445.82|451.15|445.75|14
1626588220000|2021-07-18 06:03:40|451.2|445.8|451.19|445.79|451.21|445.81|451.18|445.78|12
1626588230000|2021-07-18 06:03:50|451.2|445.8|451.18|445.78|451.2|445.8|451.18|445.78|11
1626588240000|2021-07-18 06:04:00|451.2|445.8|451.21|445.81|451.21|445.81|451.18|445.78|14
1626588250000|2021-07-18 06:04:10|451.2|445.8|451.19|445.79|451.21|445.81|451.19|445.79|3
1626588260000|2021-07-18 06:04:20|451.2|445.8|451.2|445.8|451.2|445.8|451.18|445.78|15
1626588270000|2021-07-18 06:04:30|451.19|445.79|451.19|445.79|451.2|445.8|451.19|445.79|9
1626588280000|2021-07-18 06:04:40|451.2|445.8|451.2|445.8|451.21|445.81|451.19|445.79|7
1626588290000|2021-07-18 06:04:50|451.19|445.79|451.21|445.81|451.21|445.81|451.19|445.79|8
1626588300000|2021-07-18 06:05:00|451.2|445.8|451.2|445.8|451.2|445.8|451.16|445.76|7
1626588310000|2021-07-18 06:05:10|451.17|445.77|451.12|445.72|451.17|445.77|451.12|445.72|10
1626588320000|2021-07-18 06:05:20|451.13|445.73|451.13|445.73|451.13|445.73|451.12|445.72|7
1626588330000|2021-07-18 06:05:30|451.11|445.71|450.83|445.43|451.11|445.71|450.83|445.43|9
1626588340000|2021-07-18 06:05:40|450.8|445.4|450.69|445.29|450.84|445.44|450.66|445.26|19
1626588350000|2021-07-18 06:05:50|450.7|445.3|450.64|445.24|450.73|445.33|450.62|445.22|14
1626588360000|2021-07-18 06:06:00|450.62|445.22|450.55|445.15|450.62|445.22|450.53|445.13|13
1626588370000|2021-07-18 06:06:10|450.56|445.16|450.56|445.16|450.57|445.17|450.56|445.16|9
1626588380000|2021-07-18 06:06:20|450.57|445.17|450.47|445.07|450.57|445.17|450.47|445.07|7
1626588390000|2021-07-18 06:06:30|450.46|445.06|450.39|444.99|450.46|445.06|450.39|444.99|9
1626588400000|2021-07-18 06:06:40|450.38|444.98|450.04|444.64|450.38|444.98|450.04|444.64|23
1626588410000|2021-07-18 06:06:50|450.03|444.63|450.02|444.62|450.24|444.84|449.93|444.53|27
1626588420000|2021-07-18 06:07:00|450.03|444.63|449.41|444.01|450.03|444.63|449.41|444.01|29
1626588430000|2021-07-18 06:07:10|449.39|443.99|448.87|443.47|449.4|444|448.87|443.47|29
1626588440000|2021-07-18 06:07:20|448.85|443.45|448.7|443.3|448.85|443.45|448.47|443.07|34
1626588450000|2021-07-18 06:07:30|448.69|443.29|448.75|443.35|448.76|443.36|448.69|443.29|20
1626588460000|2021-07-18 06:07:40|448.76|443.36|448.64|443.24|448.76|443.36|448.64|443.24|15
1626588470000|2021-07-18 06:07:50|448.65|443.25|448.8|443.4|448.89|443.49|448.65|443.25|23
1626588480000|2021-07-18 06:08:00|448.79|443.39|448.85|443.45|448.88|443.48|448.76|443.36|24
1626588490000|2021-07-18 06:08:10|448.84|443.44|448.8|443.4|448.84|443.44|448.8|443.4|16
1626588500000|2021-07-18 06:08:20|448.81|443.41|448.84|443.44|448.86|443.46|448.79|443.39|19
1626588510000|2021-07-18 06:08:30|448.82|443.42|448.61|443.21|448.82|443.42|448.61|443.21|15
1626588520000|2021-07-18 06:08:40|448.59|443.19|448.61|443.21|448.62|443.22|448.46|443.06|25
1626588530000|2021-07-18 06:08:50|448.62|443.22|448.77|443.37|448.78|443.38|448.61|443.21|14
1626588540000|2021-07-18 06:09:00|448.76|443.36|448.77|443.37|448.87|443.47|448.75|443.35|21
1626588550000|2021-07-18 06:09:10|448.76|443.36|448.73|443.33|448.76|443.36|448.72|443.32|7
1626588560000|2021-07-18 06:09:20|448.74|443.34|448.89|443.49|448.9|443.5|448.74|443.34|18
1626588570000|2021-07-18 06:09:30|448.91|443.51|448.98|443.58|448.98|443.58|448.89|443.49|20
1626588580000|2021-07-18 06:09:40|448.94|443.54|448.9|443.5|448.94|443.54|448.81|443.41|19
1626588590000|2021-07-18 06:09:50|448.91|443.51|448.9|443.5|448.92|443.52|448.87|443.47|17
1626588600000|2021-07-18 06:10:00|448.91|443.51|448.79|443.39|448.92|443.52|448.78|443.38|20
1626588610000|2021-07-18 06:10:10|448.8|443.4|448.82|443.42|448.82|443.42|448.8|443.4|3
1626588620000|2021-07-18 06:10:20|448.83|443.43|448.88|443.48|448.9|443.5|448.82|443.42|16
1626588630000|2021-07-18 06:10:30|448.89|443.49|449.01|443.61|449.01|443.61|448.89|443.49|18
1626588640000|2021-07-18 06:10:40|449.02|443.62|448.96|443.56|449.04|443.64|448.96|443.56|19
1626588650000|2021-07-18 06:10:50|448.95|443.55|448.8|443.4|448.95|443.55|448.8|443.4|18
1626588660000|2021-07-18 06:11:00|448.79|443.39|448.62|443.22|448.79|443.39|448.58|443.18|22
1626588670000|2021-07-18 06:11:10|448.56|443.16|448.25|442.85|448.56|443.16|448.24|442.84|27
1626588680000|2021-07-18 06:11:20|448.24|442.84|448.52|443.12|448.52|443.12|448.24|442.84|18
1626588690000|2021-07-18 06:11:30|448.51|443.11|448.76|443.36|448.76|443.36|448.48|443.08|22
1626588700000|2021-07-18 06:11:40|448.72|443.32|448.83|443.43|448.83|443.43|448.72|443.32|21
1626588710000|2021-07-18 06:11:50|448.82|443.42|448.7|443.3|448.9|443.5|448.69|443.29|22
1626588720000|2021-07-18 06:12:00|448.68|443.28|448.97|443.57|449.03|443.63|448.68|443.28|21
1626588730000|2021-07-18 06:12:10|448.98|443.58|448.93|443.53|448.98|443.58|448.87|443.47|19
1626588740000|2021-07-18 06:12:20|448.9|443.5|448.99|443.59|448.99|443.59|448.9|443.5|8
1626588750000|2021-07-18 06:12:30|448.96|443.56|448.93|443.53|449.06|443.66|448.93|443.53|19
1626588760000|2021-07-18 06:12:40|448.94|443.54|449|443.6|449.01|443.61|448.93|443.53|20
1626588770000|2021-07-18 06:12:50|448.98|443.58|449.01|443.61|449.02|443.62|448.98|443.58|13
1626588780000|2021-07-18 06:13:00|449.02|443.62|449.04|443.64|449.05|443.65|449|443.6|11
1626588790000|2021-07-18 06:13:10|449.03|443.63|449.04|443.64|449.09|443.69|449.03|443.63|8
1626588800000|2021-07-18 06:13:20|449.03|443.63|449.05|443.65|449.05|443.65|449.03|443.63|9
1626588810000|2021-07-18 06:13:30|449.04|443.64|449.16|443.76|449.2|443.8|449.04|443.64|18
1626588820000|2021-07-18 06:13:40|449.14|443.74|449.12|443.72|449.18|443.78|449.12|443.72|18
1626588830000|2021-07-18 06:13:50|449.13|443.73|449.07|443.67|449.14|443.74|449.05|443.65|14
1626588840000|2021-07-18 06:14:00|449.06|443.66|449.08|443.68|449.11|443.71|449.06|443.66|14
1626588850000|2021-07-18 06:14:10|449.11|443.71|449.16|443.76|449.19|443.79|449.09|443.69|18
1626588860000|2021-07-18 06:14:20|449.17|443.77|449.36|443.96|449.38|443.98|449.16|443.76|19
1626588870000|2021-07-18 06:14:30|449.37|443.97|449.27|443.87|449.39|443.99|449.27|443.87|18
1626588880000|2021-07-18 06:14:40|449.26|443.86|449.32|443.92|449.32|443.92|449.14|443.74|24
1626588890000|2021-07-18 06:14:50|449.3|443.9|449.2|443.8|449.32|443.92|449.17|443.77|19
1626588900000|2021-07-18 06:15:00|449.19|443.79|449.5|444.1|449.5|444.1|449.18|443.78|32
1626588910000|2021-07-18 06:15:10|449.53|444.13|449.46|444.06|449.53|444.13|449.46|444.06|14
1626588920000|2021-07-18 06:15:20|449.49|444.09|449.52|444.12|449.54|444.14|449.45|444.05|22
1626588930000|2021-07-18 06:15:30|449.54|444.14|449.57|444.17|449.58|444.18|449.54|444.14|16
1626588940000|2021-07-18 06:15:40|449.56|444.16|449.62|444.22|449.62|444.22|449.56|444.16|18
1626588950000|2021-07-18 06:15:50|449.66|444.26|449.64|444.24|449.66|444.26|449.63|444.23|6
1626588960000|2021-07-18 06:16:00|449.63|444.23|449.65|444.25|449.65|444.25|449.61|444.21|17
1626588980000|2021-07-18 06:16:20|449.63|444.23|449.65|444.25|449.65|444.25|449.6|444.2|14
1626588990000|2021-07-18 06:16:30|449.67|444.27|449.68|444.28|449.69|444.29|449.64|444.24|20
1626589000000|2021-07-18 06:16:40|449.69|444.29|449.75|444.35|449.75|444.35|449.68|444.28|8
1626589010000|2021-07-18 06:16:50|449.72|444.32|449.85|444.45|449.87|444.47|449.67|444.27|25
1626589020000|2021-07-18 06:17:00|449.84|444.44|449.81|444.41|449.89|444.49|449.8|444.4|16
1626589030000|2021-07-18 06:17:10|449.82|444.42|449.81|444.41|449.84|444.44|449.8|444.4|16
1626589040000|2021-07-18 06:17:20|449.82|444.42|449.88|444.48|449.91|444.51|449.8|444.4|12
1626589050000|2021-07-18 06:17:30|449.89|444.49|449.96|444.56|449.97|444.57|449.84|444.44|13
1626589060000|2021-07-18 06:17:40|449.97|444.57|449.89|444.49|449.98|444.58|449.89|444.49|14
1626589070000|2021-07-18 06:17:50|449.9|444.5|449.83|444.43|449.9|444.5|449.82|444.42|10
1626589080000|2021-07-18 06:18:00|449.82|444.42|449.73|444.33|449.83|444.43|449.73|444.33|6
1626589090000|2021-07-18 06:18:10|449.81|444.41|449.71|444.31|449.81|444.41|449.71|444.31|11
1626589100000|2021-07-18 06:18:20|449.72|444.32|449.77|444.37|449.77|444.37|449.72|444.32|2
1626589110000|2021-07-18 06:18:30|449.76|444.36|449.77|444.37|449.79|444.39|449.76|444.36|7
1626589120000|2021-07-18 06:18:40|449.76|444.36|449.75|444.35|449.76|444.36|449.75|444.35|10
1626589130000|2021-07-18 06:18:50|449.74|444.34|449.69|444.29|449.74|444.34|449.68|444.28|13
1626589140000|2021-07-18 06:19:00|449.7|444.3|449.69|444.29|449.7|444.3|449.69|444.29|2
1626589150000|2021-07-18 06:19:10|449.68|444.28|449.49|444.09|449.68|444.28|449.49|444.09|17
1626589160000|2021-07-18 06:19:20|449.5|444.1|449.46|444.06|449.5|444.1|449.45|444.05|7
1626589170000|2021-07-18 06:19:30|449.45|444.05|449.45|444.05|449.45|444.05|449.45|444.05|1
1626589180000|2021-07-18 06:19:40|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1626589190000|2021-07-18 06:19:50|449.3|443.9|449.32|443.92|449.32|443.92|449.13|443.73|19
1626589200000|2021-07-18 06:20:00|449.31|443.91|449.5|444.1|449.5|444.1|449.3|443.9|16
1626589220000|2021-07-18 06:20:20|449.49|444.09|449.58|444.18|449.58|444.18|449.49|444.09|10
1626589230000|2021-07-18 06:20:30|449.59|444.19|449.62|444.22|449.62|444.22|449.58|444.18|7
1626589240000|2021-07-18 06:20:40|449.65|444.25|449.75|444.35|449.75|444.35|449.65|444.25|15
1626589250000|2021-07-18 06:20:50|449.71|444.31|449.75|444.35|449.75|444.35|449.7|444.3|13
1626589260000|2021-07-18 06:21:00|449.74|444.34|449.73|444.33|449.74|444.34|449.73|444.33|2
1626589270000|2021-07-18 06:21:10|449.74|444.34|449.7|444.3|449.74|444.34|449.7|444.3|7
1626589280000|2021-07-18 06:21:20|449.72|444.32|449.43|444.03|449.72|444.32|449.43|444.03|18
1626589290000|2021-07-18 06:21:30|449.47|444.07|449.56|444.16|449.56|444.16|449.45|444.05|8
1626589300000|2021-07-18 06:21:40|449.57|444.17|449.53|444.13|449.57|444.17|449.51|444.11|6
1626589310000|2021-07-18 06:21:50|449.54|444.14|449.54|444.14|449.55|444.15|449.52|444.12|10
1626589320000|2021-07-18 06:22:00|449.55|444.15|449.61|444.21|449.61|444.21|449.53|444.13|17
1626589330000|2021-07-18 06:22:10|449.62|444.22|449.81|444.41|449.81|444.41|449.62|444.22|13
1626589340000|2021-07-18 06:22:20|449.82|444.42|449.85|444.45|449.87|444.47|449.81|444.41|12
1626589350000|2021-07-18 06:22:30|449.84|444.44|449.84|444.44|449.84|444.44|449.84|444.44|1
1626589360000|2021-07-18 06:22:40|449.9|444.5|449.9|444.5|449.9|444.5|449.9|444.5|1
1626589370000|2021-07-18 06:22:50|449.88|444.48|449.75|444.35|449.88|444.48|449.75|444.35|6
1626589380000|2021-07-18 06:23:00|449.78|444.38|449.65|444.25|449.78|444.38|449.64|444.24|23
1626589390000|2021-07-18 06:23:10|449.66|444.26|449.7|444.3|449.71|444.31|449.65|444.25|12
1626589400000|2021-07-18 06:23:20|449.69|444.29|449.69|444.29|449.7|444.3|449.69|444.29|5
1626589410000|2021-07-18 06:23:30|449.68|444.28|449.67|444.27|449.69|444.29|449.66|444.26|11
1626589420000|2021-07-18 06:23:40|449.64|444.24|449.65|444.25|449.66|444.26|449.64|444.24|6
1626589430000|2021-07-18 06:23:50|449.66|444.26|449.67|444.27|449.71|444.31|449.66|444.26|8
1626589440000|2021-07-18 06:24:00|449.65|444.25|449.63|444.23|449.67|444.27|449.62|444.22|9
1626589450000|2021-07-18 06:24:10|449.62|444.22|449.64|444.24|449.64|444.24|449.62|444.22|11
1626589460000|2021-07-18 06:24:20|449.63|444.23|449.63|444.23|449.64|444.24|449.63|444.23|5
1626589470000|2021-07-18 06:24:30|449.65|444.25|449.52|444.12|449.65|444.25|449.49|444.09|12
1626589480000|2021-07-18 06:24:40|449.53|444.13|449.47|444.07|449.54|444.14|449.45|444.05|27
1626589490000|2021-07-18 06:24:50|449.48|444.08|449.51|444.11|449.51|444.11|449.46|444.06|13
1626589500000|2021-07-18 06:25:00|449.52|444.12|449.54|444.14|449.54|444.14|449.52|444.12|3
1626589510000|2021-07-18 06:25:10|449.6|444.2|449.62|444.22|449.75|444.35|449.6|444.2|18
1626589520000|2021-07-18 06:25:20|449.61|444.21|449.6|444.2|449.61|444.21|449.56|444.16|13
1626589530000|2021-07-18 06:25:30|449.61|444.21|449.59|444.19|449.62|444.22|449.58|444.18|9
1626589540000|2021-07-18 06:25:40|449.6|444.2|449.6|444.2|449.6|444.2|449.58|444.18|6
1626589550000|2021-07-18 06:25:50|449.57|444.17|449.56|444.16|449.59|444.19|449.56|444.16|5
1626589560000|2021-07-18 06:26:00|449.57|444.17|449.45|444.05|449.57|444.17|449.44|444.04|11
1626589570000|2021-07-18 06:26:10|449.44|444.04|449.44|444.04|449.45|444.05|449.44|444.04|5
1626589580000|2021-07-18 06:26:20|449.43|444.03|449.44|444.04|449.44|444.04|449.43|444.03|4
1626589590000|2021-07-18 06:26:30|449.43|444.03|449.43|444.03|449.43|444.03|449.42|444.02|7
1626589600000|2021-07-18 06:26:40|449.44|444.04|449.44|444.04|449.44|444.04|449.43|444.03|5
1626589610000|2021-07-18 06:26:50|449.45|444.05|449.43|444.03|449.45|444.05|449.42|444.02|6
1626589620000|2021-07-18 06:27:00|449.44|444.04|449.41|444.01|449.45|444.05|449.41|444.01|15
1626589630000|2021-07-18 06:27:10|449.39|443.99|449.34|443.94|449.42|444.02|449.34|443.94|8
1626589640000|2021-07-18 06:27:20|449.35|443.95|449.32|443.92|449.37|443.97|449.32|443.92|13
1626589650000|2021-07-18 06:27:30|449.35|443.95|449.4|444|449.41|444.01|449.34|443.94|16
1626589660000|2021-07-18 06:27:40|449.38|443.98|449.39|443.99|449.4|444|449.38|443.98|11
1626589670000|2021-07-18 06:27:50|449.4|444|449.38|443.98|449.41|444.01|449.38|443.98|8
1626589680000|2021-07-18 06:28:00|449.39|443.99|449.4|444|449.4|444|449.39|443.99|2
1626589690000|2021-07-18 06:28:10|449.38|443.98|449.36|443.96|449.38|443.98|449.31|443.91|8
1626589700000|2021-07-18 06:28:20|449.37|443.97|449.38|443.98|449.38|443.98|449.36|443.96|8
1626589710000|2021-07-18 06:28:30|449.37|443.97|449.38|443.98|449.38|443.98|449.36|443.96|7
1626589720000|2021-07-18 06:28:40|449.39|443.99|449.39|443.99|449.4|444|449.39|443.99|7
1626589730000|2021-07-18 06:28:50|449.38|443.98|449.38|443.98|449.38|443.98|449.36|443.96|5
1626589740000|2021-07-18 06:29:00|449.39|443.99|449.39|443.99|449.39|443.99|449.37|443.97|3
1626589750000|2021-07-18 06:29:10|449.38|443.98|449.49|444.09|449.49|444.09|449.38|443.98|10
1626589760000|2021-07-18 06:29:20|449.48|444.08|449.73|444.33|449.73|444.33|449.48|444.08|19
1626589770000|2021-07-18 06:29:30|449.72|444.32|449.72|444.32|449.73|444.33|449.71|444.31|23
1626589780000|2021-07-18 06:29:40|449.73|444.33|449.74|444.34|449.75|444.35|449.72|444.32|11
1626589790000|2021-07-18 06:29:50|449.75|444.35|449.69|444.29|449.81|444.41|449.68|444.28|13
1626589800000|2021-07-18 06:30:00|449.68|444.28|449.64|444.24|449.69|444.29|449.64|444.24|11
1626589810000|2021-07-18 06:30:10|449.63|444.23|449.58|444.18|449.68|444.28|449.58|444.18|15
1626589820000|2021-07-18 06:30:20|449.54|444.14|449.64|444.24|449.65|444.25|449.53|444.13|20
1626589830000|2021-07-18 06:30:30|449.63|444.23|449.6|444.2|449.65|444.25|449.58|444.18|21
1626589840000|2021-07-18 06:30:40|449.61|444.21|449.6|444.2|449.61|444.21|449.59|444.19|11
1626589850000|2021-07-18 06:30:50|449.61|444.21|449.66|444.26|449.67|444.27|449.59|444.19|7
1626589860000|2021-07-18 06:31:00|449.67|444.27|449.66|444.26|449.67|444.27|449.66|444.26|2
1626589870000|2021-07-18 06:31:10|449.67|444.27|449.67|444.27|449.68|444.28|449.64|444.24|12
1626589880000|2021-07-18 06:31:20|449.68|444.28|449.83|444.43|449.83|444.43|449.68|444.28|19
1626589890000|2021-07-18 06:31:30|449.85|444.45|449.88|444.48|449.91|444.51|449.84|444.44|19
1626589900000|2021-07-18 06:31:40|449.9|444.5|449.99|444.59|450.01|444.61|449.9|444.5|14
1626589910000|2021-07-18 06:31:50|450|444.6|450.15|444.75|450.15|444.75|450|444.6|20
1626589920000|2021-07-18 06:32:00|450.13|444.73|450.06|444.66|450.13|444.73|450.06|444.66|2
1626589930000|2021-07-18 06:32:10|450.05|444.65|449.85|444.45|450.05|444.65|449.85|444.45|17
1626589940000|2021-07-18 06:32:20|449.86|444.46|449.84|444.44|449.86|444.46|449.83|444.43|10
1626589950000|2021-07-18 06:32:30|449.85|444.45|449.78|444.38|449.85|444.45|449.76|444.36|13
1626589960000|2021-07-18 06:32:40|449.76|444.36|449.72|444.32|449.77|444.37|449.71|444.31|8
1626589970000|2021-07-18 06:32:50|449.73|444.33|449.65|444.25|449.73|444.33|449.64|444.24|6
1626589980000|2021-07-18 06:33:00|449.66|444.26|449.71|444.31|449.73|444.33|449.65|444.25|14
1626589990000|2021-07-18 06:33:10|449.7|444.3|449.7|444.3|449.71|444.31|449.7|444.3|3
1626590000000|2021-07-18 06:33:20|449.69|444.29|449.7|444.3|449.7|444.3|449.69|444.29|2
1626590030000|2021-07-18 06:33:50|449.71|444.31|449.57|444.17|449.71|444.31|449.57|444.17|9
1626590040000|2021-07-18 06:34:00|449.65|444.25|449.36|443.96|449.65|444.25|449.29|443.89|18
1626590050000|2021-07-18 06:34:10|449.42|444.02|449.48|444.08|449.49|444.09|449.42|444.02|14
1626590060000|2021-07-18 06:34:20|449.46|444.06|449.42|444.02|449.46|444.06|449.41|444.01|14
1626590070000|2021-07-18 06:34:30|449.41|444.01|449.42|444.02|449.42|444.02|449.41|444.01|10
1626590080000|2021-07-18 06:34:40|449.41|444.01|449.45|444.05|449.46|444.06|449.41|444.01|11
1626590090000|2021-07-18 06:34:50|449.44|444.04|449.44|444.04|449.44|444.04|449.4|444|14
1626590100000|2021-07-18 06:35:00|449.43|444.03|449.43|444.03|449.44|444.04|449.43|444.03|3
1626590110000|2021-07-18 06:35:10|449.42|444.02|449.54|444.14|449.54|444.14|449.42|444.02|15
1626590120000|2021-07-18 06:35:20|449.51|444.11|449.58|444.18|449.59|444.19|449.51|444.11|8
1626590130000|2021-07-18 06:35:30|449.57|444.17|449.55|444.15|449.57|444.17|449.55|444.15|5
1626590140000|2021-07-18 06:35:40|449.54|444.14|449.56|444.16|449.56|444.16|449.54|444.14|5
1626590150000|2021-07-18 06:35:50|449.55|444.15|449.57|444.17|449.57|444.17|449.55|444.15|3
1626590160000|2021-07-18 06:36:00|449.56|444.16|449.57|444.17|449.57|444.17|449.56|444.16|4
1626590170000|2021-07-18 06:36:10|449.58|444.18|449.6|444.2|449.6|444.2|449.58|444.18|2
1626590180000|2021-07-18 06:36:20|449.59|444.19|449.59|444.19|449.59|444.19|449.59|444.19|1
1626590190000|2021-07-18 06:36:30|449.58|444.18|449.56|444.16|449.58|444.18|449.56|444.16|8
1626590200000|2021-07-18 06:36:40|449.57|444.17|449.59|444.19|449.61|444.21|449.57|444.17|4
1626590210000|2021-07-18 06:36:50|449.57|444.17|449.58|444.18|449.58|444.18|449.57|444.17|2
1626590230000|2021-07-18 06:37:10|449.59|444.19|449.59|444.19|449.6|444.2|449.59|444.19|5
1626590240000|2021-07-18 06:37:20|449.6|444.2|449.57|444.17|449.6|444.2|449.57|444.17|7
1626590250000|2021-07-18 06:37:30|449.58|444.18|449.57|444.17|449.59|444.19|449.56|444.16|5
1626590260000|2021-07-18 06:37:40|449.56|444.16|449.49|444.09|449.59|444.19|449.49|444.09|13
1626590270000|2021-07-18 06:37:50|449.48|444.08|449.49|444.09|449.49|444.09|449.47|444.07|4
1626590280000|2021-07-18 06:38:00|449.46|444.06|449.39|443.99|449.46|444.06|449.37|443.97|6
1626590290000|2021-07-18 06:38:10|449.4|444|449.36|443.96|449.4|444|449.36|443.96|5
1626590300000|2021-07-18 06:38:20|449.35|443.95|449.18|443.78|449.35|443.95|449.18|443.78|10
1626590310000|2021-07-18 06:38:30|449.14|443.74|449.2|443.8|449.2|443.8|449.14|443.74|12
1626590320000|2021-07-18 06:38:40|449.21|443.81|449.21|443.81|449.21|443.81|449.17|443.77|14
1626590330000|2021-07-18 06:38:50|449.22|443.82|449.21|443.81|449.23|443.83|449.21|443.81|7
1626590340000|2021-07-18 06:39:00|449.23|443.83|449.28|443.88|449.29|443.89|449.23|443.83|9
1626590350000|2021-07-18 06:39:10|449.29|443.89|449.44|444.04|449.45|444.05|449.28|443.88|16
1626590360000|2021-07-18 06:39:20|449.43|444.03|449.52|444.12|449.53|444.13|449.42|444.02|13
1626590370000|2021-07-18 06:39:30|449.51|444.11|449.46|444.06|449.51|444.11|449.44|444.04|9
1626590380000|2021-07-18 06:39:40|449.45|444.05|449.44|444.04|449.46|444.06|449.44|444.04|8
1626590400000|2021-07-18 06:40:00|449.37|443.97|449.38|443.98|449.4|444|449.33|443.93|11
1626590410000|2021-07-18 06:40:10|449.36|443.96|449.35|443.95|449.36|443.96|449.34|443.94|4
1626590420000|2021-07-18 06:40:20|449.34|443.94|449.24|443.84|449.34|443.94|449.24|443.84|4
1626590430000|2021-07-18 06:40:30|449.23|443.83|449.2|443.8|449.23|443.83|449.2|443.8|5
1626590440000|2021-07-18 06:40:40|449.15|443.75|449.11|443.71|449.15|443.75|449.07|443.67|6
1626590450000|2021-07-18 06:40:50|449.09|443.69|449.09|443.69|449.09|443.69|449.09|443.69|1
1626590460000|2021-07-18 06:41:00|449.07|443.67|449.02|443.62|449.08|443.68|449.02|443.62|11
1626590470000|2021-07-18 06:41:10|449.01|443.61|448.94|443.54|449.01|443.61|448.92|443.52|12
1626590480000|2021-07-18 06:41:20|448.92|443.52|448.93|443.53|448.94|443.54|448.92|443.52|5
1626590490000|2021-07-18 06:41:30|448.95|443.55|449|443.6|449.01|443.61|448.93|443.53|18
1626590500000|2021-07-18 06:41:40|449.01|443.61|448.93|443.53|449.01|443.61|448.93|443.53|7
1626590510000|2021-07-18 06:41:50|448.94|443.54|448.94|443.54|448.96|443.56|448.93|443.53|9
1626590520000|2021-07-18 06:42:00|448.96|443.56|448.98|443.58|448.99|443.59|448.96|443.56|19
1626590530000|2021-07-18 06:42:10|448.97|443.57|449.24|443.84|449.25|443.85|448.97|443.57|24
1626590540000|2021-07-18 06:42:20|449.25|443.85|449.23|443.83|449.25|443.85|449.17|443.77|16
1626590550000|2021-07-18 06:42:30|449.22|443.82|449.21|443.81|449.22|443.82|449.16|443.76|12
1626590560000|2021-07-18 06:42:40|449.19|443.79|449.21|443.81|449.22|443.82|449.17|443.77|16
1626590570000|2021-07-18 06:42:50|449.22|443.82|449.29|443.89|449.29|443.89|449.18|443.78|17
1626590580000|2021-07-18 06:43:00|449.3|443.9|449.3|443.9|449.31|443.91|449.29|443.89|14
1626590590000|2021-07-18 06:43:10|449.31|443.91|449.28|443.88|449.31|443.91|449.28|443.88|11
1626590600000|2021-07-18 06:43:20|449.31|443.91|449.37|443.97|449.37|443.97|449.31|443.91|9
1626590610000|2021-07-18 06:43:30|449.35|443.95|449.34|443.94|449.35|443.95|449.33|443.93|5
1626590620000|2021-07-18 06:43:40|449.35|443.95|449.32|443.92|449.35|443.95|449.32|443.92|9
1626590640000|2021-07-18 06:44:00|449.31|443.91|449.31|443.91|449.32|443.92|449.31|443.91|3
1626590670000|2021-07-18 06:44:30|449.32|443.92|449.33|443.93|449.34|443.94|449.32|443.92|4
1626590680000|2021-07-18 06:44:40|449.34|443.94|449.37|443.97|449.37|443.97|449.33|443.93|11
1626590690000|2021-07-18 06:44:50|449.36|443.96|449.53|444.13|449.53|444.13|449.36|443.96|12
1626590700000|2021-07-18 06:45:00|449.52|444.12|449.38|443.98|449.53|444.13|449.37|443.97|15
1626590710000|2021-07-18 06:45:10|449.33|443.93|449.2|443.8|449.34|443.94|449.2|443.8|17
1626590720000|2021-07-18 06:45:20|449.21|443.81|449.09|443.69|449.22|443.82|449.09|443.69|13
1626590730000|2021-07-18 06:45:30|449.11|443.71|449.17|443.77|449.17|443.77|449.11|443.71|10
1626590740000|2021-07-18 06:45:40|449.16|443.76|449.08|443.68|449.16|443.76|449.08|443.68|16
1626590750000|2021-07-18 06:45:50|449.09|443.69|449.04|443.64|449.1|443.7|449.04|443.64|13
1626590760000|2021-07-18 06:46:00|449.03|443.63|449.04|443.64|449.07|443.67|449.03|443.63|15
1626590770000|2021-07-18 06:46:10|449.05|443.65|449.01|443.61|449.06|443.66|448.99|443.59|6
1626590780000|2021-07-18 06:46:20|449|443.6|448.9|443.5|449|443.6|448.9|443.5|13
1626590790000|2021-07-18 06:46:30|448.89|443.49|448.84|443.44|448.89|443.49|448.82|443.42|11
1626590800000|2021-07-18 06:46:40|448.83|443.43|448.7|443.3|448.83|443.43|448.7|443.3|8
1626590810000|2021-07-18 06:46:50|448.71|443.31|448.7|443.3|448.71|443.31|448.69|443.29|3
1626590820000|2021-07-18 06:47:00|448.71|443.31|448.7|443.3|448.71|443.31|448.7|443.3|4
1626590830000|2021-07-18 06:47:10|448.69|443.29|448.64|443.24|448.69|443.29|448.63|443.23|18
1626590840000|2021-07-18 06:47:20|448.63|443.23|448.59|443.19|448.65|443.25|448.59|443.19|19
1626590850000|2021-07-18 06:47:30|448.58|443.18|448.53|443.13|448.58|443.18|448.52|443.12|15
1626590860000|2021-07-18 06:47:40|448.54|443.14|448.54|443.14|448.55|443.15|448.54|443.14|7
1626590870000|2021-07-18 06:47:50|448.53|443.13|448.52|443.12|448.54|443.14|448.52|443.12|6
1626590880000|2021-07-18 06:48:00|448.51|443.11|448.47|443.07|448.52|443.12|448.47|443.07|13
1626590890000|2021-07-18 06:48:10|448.46|443.06|448.33|442.93|448.46|443.06|448.27|442.87|18
1626590910000|2021-07-18 06:48:30|448.32|442.92|448.38|442.98|448.4|443|448.32|442.92|21
1626590920000|2021-07-18 06:48:40|448.39|442.99|448.4|443|448.41|443.01|448.38|442.98|9
1626590930000|2021-07-18 06:48:50|448.41|443.01|448.7|443.3|448.71|443.31|448.41|443.01|19
1626590940000|2021-07-18 06:49:00|448.68|443.28|448.51|443.11|448.68|443.28|448.47|443.07|24
1626590950000|2021-07-18 06:49:10|448.53|443.13|448.57|443.17|448.57|443.17|448.51|443.11|12
1626590960000|2021-07-18 06:49:20|448.55|443.15|448.54|443.14|448.56|443.16|448.51|443.11|12
1626590970000|2021-07-18 06:49:30|448.55|443.15|448.51|443.11|448.56|443.16|448.51|443.11|7
1626590980000|2021-07-18 06:49:40|448.49|443.09|448.5|443.1|448.51|443.11|448.49|443.09|4
1626590990000|2021-07-18 06:49:50|448.47|443.07|448.54|443.14|448.54|443.14|448.47|443.07|7
1626591000000|2021-07-18 06:50:00|448.53|443.13|448.42|443.02|448.53|443.13|448.42|443.02|7
1626591010000|2021-07-18 06:50:10|448.44|443.04|448.65|443.25|448.67|443.27|448.44|443.04|14
1626591020000|2021-07-18 06:50:20|448.64|443.24|448.69|443.29|448.7|443.3|448.64|443.24|22
1626591030000|2021-07-18 06:50:30|448.7|443.3|448.73|443.33|448.73|443.33|448.67|443.27|12
1626591040000|2021-07-18 06:50:40|448.74|443.34|448.69|443.29|448.78|443.38|448.67|443.27|21
1626591050000|2021-07-18 06:50:50|448.7|443.3|448.55|443.15|448.7|443.3|448.46|443.06|20
1626591060000|2021-07-18 06:51:00|448.44|443.04|448.49|443.09|448.5|443.1|448.44|443.04|9
1626591070000|2021-07-18 06:51:10|448.5|443.1|448.45|443.05|448.56|443.16|448.43|443.03|17
1626591080000|2021-07-18 06:51:20|448.43|443.03|448.42|443.02|448.44|443.04|448.4|443|13
1626591090000|2021-07-18 06:51:30|448.41|443.01|448.42|443.02|448.43|443.03|448.39|442.99|9
1626591100000|2021-07-18 06:51:40|448.41|443.01|448.39|442.99|448.43|443.03|448.38|442.98|9
1626591110000|2021-07-18 06:51:50|448.38|442.98|448.37|442.97|448.43|443.03|448.36|442.96|16
1626591120000|2021-07-18 06:52:00|448.38|442.98|448.38|442.98|448.39|442.99|448.37|442.97|11
1626591130000|2021-07-18 06:52:10|448.37|442.97|448.54|443.14|448.56|443.16|448.37|442.97|17
1626591140000|2021-07-18 06:52:20|448.53|443.13|448.53|443.13|448.54|443.14|448.51|443.11|12
1626591150000|2021-07-18 06:52:30|448.52|443.12|448.54|443.14|448.54|443.14|448.51|443.11|13
1626591160000|2021-07-18 06:52:40|448.53|443.13|448.47|443.07|448.53|443.13|448.46|443.06|10
1626591170000|2021-07-18 06:52:50|448.46|443.06|448.51|443.11|448.51|443.11|448.46|443.06|10
1626591180000|2021-07-18 06:53:00|448.5|443.1|448.49|443.09|448.5|443.1|448.46|443.06|12
1626591190000|2021-07-18 06:53:10|448.5|443.1|448.52|443.12|448.52|443.12|448.5|443.1|5
1626591200000|2021-07-18 06:53:20|448.53|443.13|448.63|443.23|448.63|443.23|448.53|443.13|24
1626591210000|2021-07-18 06:53:30|448.62|443.22|448.73|443.33|448.74|443.34|448.61|443.21|18
1626591220000|2021-07-18 06:53:40|448.74|443.34|448.88|443.48|448.88|443.48|448.74|443.34|16
1626591230000|2021-07-18 06:53:50|448.87|443.47|448.92|443.52|448.93|443.53|448.86|443.46|16
1626591240000|2021-07-18 06:54:00|448.93|443.53|448.89|443.49|448.93|443.53|448.88|443.48|11
1626591250000|2021-07-18 06:54:10|448.91|443.51|449.08|443.68|449.08|443.68|448.91|443.51|12
1626591260000|2021-07-18 06:54:20|449.05|443.65|449.08|443.68|449.09|443.69|449.05|443.65|10
1626591270000|2021-07-18 06:54:30|449.07|443.67|449.04|443.64|449.07|443.67|448.99|443.59|18
1626591280000|2021-07-18 06:54:40|449.02|443.62|448.91|443.51|449.04|443.64|448.9|443.5|15
1626591290000|2021-07-18 06:54:50|448.9|443.5|448.87|443.47|448.9|443.5|448.87|443.47|11
1626591300000|2021-07-18 06:55:00|448.88|443.48|448.87|443.47|448.88|443.48|448.87|443.47|4
1626591310000|2021-07-18 06:55:10|448.89|443.49|448.95|443.55|448.95|443.55|448.87|443.47|11
1626591320000|2021-07-18 06:55:20|448.94|443.54|448.95|443.55|448.97|443.57|448.94|443.54|13
1626591330000|2021-07-18 06:55:30|448.94|443.54|448.92|443.52|448.96|443.56|448.92|443.52|13
1626591340000|2021-07-18 06:55:40|448.91|443.51|448.86|443.46|448.91|443.51|448.85|443.45|6
1626591350000|2021-07-18 06:55:50|448.87|443.47|448.87|443.47|448.87|443.47|448.86|443.46|3
1626591370000|2021-07-18 06:56:10|448.86|443.46|448.86|443.46|448.86|443.46|448.86|443.46|1
1626591380000|2021-07-18 06:56:20|448.84|443.44|448.77|443.37|448.84|443.44|448.77|443.37|5
1626591390000|2021-07-18 06:56:30|448.78|443.38|448.83|443.43|448.83|443.43|448.78|443.38|6
1626591400000|2021-07-18 06:56:40|448.82|443.42|448.82|443.42|448.83|443.43|448.82|443.42|9
1626591410000|2021-07-18 06:56:50|448.83|443.43|448.82|443.42|448.83|443.43|448.82|443.42|8
1626591420000|2021-07-18 06:57:00|448.83|443.43|448.83|443.43|448.83|443.43|448.82|443.42|3
1626591430000|2021-07-18 06:57:10|448.82|443.42|448.83|443.43|448.83|443.43|448.82|443.42|4
1626591440000|2021-07-18 06:57:20|448.84|443.44|448.88|443.48|448.89|443.49|448.84|443.44|9
1626591450000|2021-07-18 06:57:30|448.89|443.49|448.91|443.51|449.04|443.64|448.89|443.49|17
1626591460000|2021-07-18 06:57:40|448.92|443.52|448.89|443.49|448.93|443.53|448.89|443.49|9
1626591470000|2021-07-18 06:57:50|448.88|443.48|448.68|443.28|448.89|443.49|448.68|443.28|16
1626591480000|2021-07-18 06:58:00|448.69|443.29|448.47|443.07|448.71|443.31|448.47|443.07|18
1626591490000|2021-07-18 06:58:10|448.46|443.06|448.35|442.95|448.46|443.06|448.33|442.93|17
1626591500000|2021-07-18 06:58:20|448.34|442.94|448.26|442.86|448.34|442.94|448.26|442.86|7
1626591510000|2021-07-18 06:58:30|448.27|442.87|448.29|442.89|448.31|442.91|448.27|442.87|8
1626591520000|2021-07-18 06:58:40|448.27|442.87|448.27|442.87|448.29|442.89|448.24|442.84|18
1626591530000|2021-07-18 06:58:50|448.28|442.88|448.28|442.88|448.32|442.92|448.28|442.88|10
1626591540000|2021-07-18 06:59:00|448.27|442.87|448.25|442.85|448.29|442.89|448.25|442.85|9
1626591550000|2021-07-18 06:59:10|448.24|442.84|448.25|442.85|448.26|442.86|448.23|442.83|11
1626591560000|2021-07-18 06:59:20|448.26|442.86|448.34|442.94|448.34|442.94|448.26|442.86|9
1626591570000|2021-07-18 06:59:30|448.35|442.95|448.47|443.07|448.47|443.07|448.34|442.94|15
1626591580000|2021-07-18 06:59:40|448.48|443.08|448.58|443.18|448.6|443.2|448.48|443.08|19
1626591590000|2021-07-18 06:59:50|448.56|443.16|448.58|443.18|448.58|443.18|448.45|443.05|19
1626591600000|2021-07-18 07:00:00|448.59|443.19|448.31|442.91|448.6|443.2|448.3|442.9|22
1626591610000|2021-07-18 07:00:10|448.3|442.9|448.39|442.99|448.39|442.99|448.3|442.9|11
1626591620000|2021-07-18 07:00:20|448.38|442.98|448.79|443.39|448.81|443.41|448.37|442.97|28
1626591630000|2021-07-18 07:00:30|448.81|443.41|448.92|443.52|448.92|443.52|448.81|443.41|16
1626591640000|2021-07-18 07:00:40|448.91|443.51|449.07|443.67|449.19|443.79|448.9|443.5|28
1626591650000|2021-07-18 07:00:50|449.08|443.68|449.1|443.7|449.15|443.75|449.06|443.66|19
1626591660000|2021-07-18 07:01:00|449.09|443.69|449.09|443.69|449.12|443.72|449.09|443.69|9
1626591670000|2021-07-18 07:01:10|449.1|443.7|449.26|443.86|449.26|443.86|449.1|443.7|14
1626591680000|2021-07-18 07:01:20|449.29|443.89|449.37|443.97|449.37|443.97|449.27|443.87|22
1626591690000|2021-07-18 07:01:30|449.36|443.96|449.35|443.95|449.39|443.99|449.34|443.94|18
1626591700000|2021-07-18 07:01:40|449.32|443.92|449.26|443.86|449.32|443.92|449.22|443.82|16
1626591710000|2021-07-18 07:01:50|449.25|443.85|449.17|443.77|449.26|443.86|449.16|443.76|23
1626591720000|2021-07-18 07:02:00|449.21|443.81|449.1|443.7|449.22|443.82|449.09|443.69|15
1626591730000|2021-07-18 07:02:10|449.09|443.69|449.09|443.69|449.11|443.71|449.09|443.69|5
1626591740000|2021-07-18 07:02:20|449.1|443.7|449.12|443.72|449.13|443.73|449.1|443.7|7
1626591750000|2021-07-18 07:02:30|449.11|443.71|449.09|443.69|449.14|443.74|449.09|443.69|9
1626591760000|2021-07-18 07:02:40|449.1|443.7|449.1|443.7|449.11|443.71|449.09|443.69|12
1626591770000|2021-07-18 07:02:50|449.09|443.69|449.1|443.7|449.1|443.7|449.07|443.67|13
1626591780000|2021-07-18 07:03:00|449.11|443.71|449.16|443.76|449.16|443.76|449.1|443.7|5
1626591790000|2021-07-18 07:03:10|449.18|443.78|449.25|443.85|449.25|443.85|449.17|443.77|24
1626591800000|2021-07-18 07:03:20|449.22|443.82|449.22|443.82|449.26|443.86|449.22|443.82|13
1626591810000|2021-07-18 07:03:30|449.21|443.81|449.27|443.87|449.27|443.87|449.21|443.81|19
1626591820000|2021-07-18 07:03:40|449.26|443.86|449.14|443.74|449.27|443.87|449.13|443.73|8
1626591830000|2021-07-18 07:03:50|449.13|443.73|449.14|443.74|449.15|443.75|449.13|443.73|8
1626591840000|2021-07-18 07:04:00|449.15|443.75|449.18|443.78|449.19|443.79|449.15|443.75|7
1626591850000|2021-07-18 07:04:10|449.19|443.79|449.11|443.71|449.19|443.79|449.09|443.69|12
1626591860000|2021-07-18 07:04:20|449.1|443.7|449.15|443.75|449.15|443.75|449.09|443.69|6
1626591870000|2021-07-18 07:04:30|449.13|443.73|449.12|443.72|449.13|443.73|449.12|443.72|2
1626591880000|2021-07-18 07:04:40|449.1|443.7|449.01|443.61|449.11|443.71|449.01|443.61|6
1626591890000|2021-07-18 07:04:50|449|443.6|448.91|443.51|449|443.6|448.91|443.51|8
1626591900000|2021-07-18 07:05:00|448.9|443.5|448.89|443.49|448.9|443.5|448.87|443.47|4
1626591920000|2021-07-18 07:05:20|448.9|443.5|448.79|443.39|448.9|443.5|448.79|443.39|10
1626591930000|2021-07-18 07:05:30|448.78|443.38|448.51|443.11|448.78|443.38|448.5|443.1|14
1626591940000|2021-07-18 07:05:40|448.5|443.1|448.58|443.18|448.59|443.19|448.5|443.1|15
1626591950000|2021-07-18 07:05:50|448.57|443.17|448.57|443.17|448.59|443.19|448.52|443.12|16
1626591960000|2021-07-18 07:06:00|448.56|443.16|448.43|443.03|448.57|443.17|448.37|442.97|22
1626591970000|2021-07-18 07:06:10|448.42|443.02|448.43|443.03|448.44|443.04|448.39|442.99|18
1626591980000|2021-07-18 07:06:20|448.44|443.04|448.33|442.93|448.46|443.06|448.33|442.93|9
1626591990000|2021-07-18 07:06:30|448.32|442.92|448.27|442.87|448.37|442.97|448.27|442.87|12
1626592000000|2021-07-18 07:06:40|448.26|442.86|448.35|442.95|448.4|443|448.26|442.86|12
1626592010000|2021-07-18 07:06:50|448.34|442.94|448.32|442.92|448.35|442.95|448.32|442.92|7
1626592020000|2021-07-18 07:07:00|448.34|442.94|448.34|442.94|448.35|442.95|448.32|442.92|7
1626592030000|2021-07-18 07:07:10|448.31|442.91|448.29|442.89|448.31|442.91|448.29|442.89|2
1626592040000|2021-07-18 07:07:20|448.3|442.9|448.23|442.83|448.31|442.91|448.22|442.82|10
1626592050000|2021-07-18 07:07:30|448.22|442.82|448.23|442.83|448.27|442.87|448.22|442.82|15
1626592060000|2021-07-18 07:07:40|448.22|442.82|448.25|442.85|448.27|442.87|448.22|442.82|13
1626592070000|2021-07-18 07:07:50|448.24|442.84|448.23|442.83|448.25|442.85|448.2|442.8|19
1626592080000|2021-07-18 07:08:00|448.25|442.85|448.16|442.76|448.25|442.85|448.16|442.76|12
1626592090000|2021-07-18 07:08:10|448.17|442.77|448.18|442.78|448.18|442.78|448.17|442.77|8
1626592100000|2021-07-18 07:08:20|448.17|442.77|447.94|442.54|448.18|442.78|447.93|442.53|13
1626592110000|2021-07-18 07:08:30|447.92|442.52|448.02|442.62|448.02|442.62|447.92|442.52|15
1626592120000|2021-07-18 07:08:40|448|442.6|448.03|442.63|448.05|442.65|447.98|442.58|10
1626592130000|2021-07-18 07:08:50|448.04|442.64|448.06|442.66|448.06|442.66|448.04|442.64|9
1626592140000|2021-07-18 07:09:00|448.05|442.65|448.04|442.64|448.06|442.66|448.04|442.64|6
1626592150000|2021-07-18 07:09:10|448.05|442.65|448.04|442.64|448.1|442.7|448.04|442.64|13
1626592160000|2021-07-18 07:09:20|448.05|442.65|448.06|442.66|448.06|442.66|448.05|442.65|2
1626592170000|2021-07-18 07:09:30|448.05|442.65|448.06|442.66|448.07|442.67|448.05|442.65|6
1626592180000|2021-07-18 07:09:40|448.09|442.69|448.22|442.82|448.22|442.82|448.09|442.69|10
1626592190000|2021-07-18 07:09:50|448.23|442.83|448.31|442.91|448.31|442.91|448.21|442.81|15
1626592200000|2021-07-18 07:10:00|448.32|442.92|448.31|442.91|448.32|442.92|448.28|442.88|12
1626592210000|2021-07-18 07:10:10|448.3|442.9|448.29|442.89|448.3|442.9|448.28|442.88|4
1626592220000|2021-07-18 07:10:20|448.3|442.9|448.46|443.06|448.46|443.06|448.3|442.9|14
1626592230000|2021-07-18 07:10:30|448.44|443.04|448.47|443.07|448.47|443.07|448.43|443.03|10
1626592240000|2021-07-18 07:10:40|448.51|443.11|448.54|443.14|448.54|443.14|448.51|443.11|9
1626592250000|2021-07-18 07:10:50|448.55|443.15|448.58|443.18|448.59|443.19|448.55|443.15|7
1626592260000|2021-07-18 07:11:00|448.59|443.19|448.48|443.08|448.6|443.2|448.48|443.08|13
1626592270000|2021-07-18 07:11:10|448.49|443.09|448.6|443.2|448.6|443.2|448.48|443.08|10
1626592280000|2021-07-18 07:11:20|448.61|443.21|448.35|442.95|448.61|443.21|448.35|442.95|22
1626592290000|2021-07-18 07:11:30|448.34|442.94|448.25|442.85|448.35|442.95|448.24|442.84|11
1626592300000|2021-07-18 07:11:40|448.24|442.84|448.25|442.85|448.25|442.85|448.24|442.84|2
1626592310000|2021-07-18 07:11:50|448.23|442.83|448.04|442.64|448.23|442.83|447.99|442.59|17
1626592320000|2021-07-18 07:12:00|448.08|442.68|448.04|442.64|448.1|442.7|448.04|442.64|13
1626592330000|2021-07-18 07:12:10|448.03|442.63|448.08|442.68|448.08|442.68|448.03|442.63|19
1626592340000|2021-07-18 07:12:20|448.09|442.69|448.17|442.77|448.28|442.88|448.08|442.68|22
1626592350000|2021-07-18 07:12:30|448.18|442.78|448.18|442.78|448.19|442.79|448.17|442.77|15
1626592360000|2021-07-18 07:12:40|448.13|442.73|448.2|442.8|448.2|442.8|448.12|442.72|13
1626592370000|2021-07-18 07:12:50|448.19|442.79|448.21|442.81|448.22|442.82|448.19|442.79|13
1626592380000|2021-07-18 07:13:00|448.2|442.8|448.19|442.79|448.2|442.8|448.11|442.71|22
1626592390000|2021-07-18 07:13:10|448.2|442.8|448.3|442.9|448.3|442.9|448.19|442.79|9
1626592400000|2021-07-18 07:13:20|448.29|442.89|448.31|442.91|448.31|442.91|448.29|442.89|5
1626592410000|2021-07-18 07:13:30|448.32|442.92|448.36|442.96|448.39|442.99|448.32|442.92|8
1626592420000|2021-07-18 07:13:40|448.35|442.95|448.41|443.01|448.47|443.07|448.35|442.95|10
1626592430000|2021-07-18 07:13:50|448.4|443|448.38|442.98|448.41|443.01|448.38|442.98|8
1626592440000|2021-07-18 07:14:00|448.39|442.99|448.49|443.09|448.49|443.09|448.39|442.99|17
1626592450000|2021-07-18 07:14:10|448.5|443.1|448.51|443.11|448.52|443.12|448.5|443.1|12
1626592460000|2021-07-18 07:14:20|448.5|443.1|448.42|443.02|448.51|443.11|448.41|443.01|15
1626592470000|2021-07-18 07:14:30|448.41|443.01|448.42|443.02|448.42|443.02|448.4|443|6
1626592480000|2021-07-18 07:14:40|448.4|443|448.4|443|448.41|443.01|448.4|443|3
1626592490000|2021-07-18 07:14:50|448.41|443.01|448.41|443.01|448.41|443.01|448.41|443.01|1
1626592500000|2021-07-18 07:15:00|448.42|443.02|448.18|442.78|448.43|443.03|448.18|442.78|12
1626592510000|2021-07-18 07:15:10|448.21|442.81|448.22|442.82|448.23|442.83|448.21|442.81|11
1626592520000|2021-07-18 07:15:20|448.17|442.77|448.15|442.75|448.19|442.79|448.12|442.72|16
1626592530000|2021-07-18 07:15:30|448.14|442.74|448.15|442.75|448.16|442.76|448.14|442.74|4
1626592540000|2021-07-18 07:15:40|448.16|442.76|448.16|442.76|448.16|442.76|448.14|442.74|9
1626592550000|2021-07-18 07:15:50|448.15|442.75|448.01|442.61|448.15|442.75|448|442.6|11
1626592560000|2021-07-18 07:16:00|448.02|442.62|448.06|442.66|448.06|442.66|448.02|442.62|3
1626592570000|2021-07-18 07:16:10|448.05|442.65|448.16|442.76|448.16|442.76|448.05|442.65|10
1626592580000|2021-07-18 07:16:20|448.13|442.73|448.09|442.69|448.13|442.73|448.08|442.68|10
1626592590000|2021-07-18 07:16:30|448.08|442.68|448.09|442.69|448.11|442.71|448.08|442.68|10
1626592600000|2021-07-18 07:16:40|448.08|442.68|448.07|442.67|448.1|442.7|448.07|442.67|8
1626592610000|2021-07-18 07:16:50|448.08|442.68|448.13|442.73|448.15|442.75|448.03|442.63|17
1626592620000|2021-07-18 07:17:00|448.11|442.71|448.06|442.66|448.11|442.71|448.04|442.64|5
1626592630000|2021-07-18 07:17:10|448.07|442.67|448.08|442.68|448.08|442.68|448.07|442.67|2
1626592640000|2021-07-18 07:17:20|448.07|442.67|448.13|442.73|448.13|442.73|448.07|442.67|11
1626592650000|2021-07-18 07:17:30|448.16|442.76|448.17|442.77|448.17|442.77|448.16|442.76|10
1626592660000|2021-07-18 07:17:40|448.15|442.75|448.13|442.73|448.16|442.76|448.12|442.72|10
1626592670000|2021-07-18 07:17:50|448.12|442.72|448.12|442.72|448.13|442.73|448.12|442.72|3
1626592680000|2021-07-18 07:18:00|448.13|442.73|448.13|442.73|448.14|442.74|448.11|442.71|15
1626592690000|2021-07-18 07:18:10|448.11|442.71|448.09|442.69|448.12|442.72|448.09|442.69|8
1626592700000|2021-07-18 07:18:20|448.08|442.68|448.08|442.68|448.08|442.68|448.05|442.65|6
1626592710000|2021-07-18 07:18:30|448.07|442.67|448.1|442.7|448.11|442.71|448.07|442.67|5
1626592720000|2021-07-18 07:18:40|448.11|442.71|448.12|442.72|448.14|442.74|448.11|442.71|10
1626592730000|2021-07-18 07:18:50|448.13|442.73|448.11|442.71|448.16|442.76|448.11|442.71|13
1626592740000|2021-07-18 07:19:00|448.12|442.72|448.12|442.72|448.12|442.72|448.11|442.71|5
1626592750000|2021-07-18 07:19:10|448.13|442.73|448.12|442.72|448.13|442.73|448.11|442.71|6
1626592760000|2021-07-18 07:19:20|448.1|442.7|448.1|442.7|448.1|442.7|448.1|442.7|1
1626592770000|2021-07-18 07:19:30|448.09|442.69|448.09|442.69|448.1|442.7|448.09|442.69|3
1626592780000|2021-07-18 07:19:40|448.1|442.7|448.1|442.7|448.11|442.71|448.09|442.69|5
1626592790000|2021-07-18 07:19:50|448.09|442.69|447.95|442.55|448.1|442.7|447.92|442.52|15
1626592800000|2021-07-18 07:20:00|447.94|442.54|447.87|442.47|447.97|442.57|447.85|442.45|10
1626592810000|2021-07-18 07:20:10|447.85|442.45|447.89|442.49|447.89|442.49|447.85|442.45|6
1626592830000|2021-07-18 07:20:30|447.88|442.48|447.72|442.32|447.88|442.48|447.71|442.31|9
1626592840000|2021-07-18 07:20:40|447.73|442.33|447.72|442.32|447.78|442.38|447.7|442.3|12
1626592850000|2021-07-18 07:20:50|447.7|442.3|447.85|442.45|447.85|442.45|447.7|442.3|9
1626592860000|2021-07-18 07:21:00|447.87|442.47|447.89|442.49|447.91|442.51|447.85|442.45|14
1626592870000|2021-07-18 07:21:10|447.9|442.5|447.87|442.47|447.9|442.5|447.87|442.47|14
1626592880000|2021-07-18 07:21:20|447.86|442.46|447.85|442.45|447.92|442.52|447.85|442.45|6
1626592890000|2021-07-18 07:21:30|447.86|442.46|447.85|442.45|447.86|442.46|447.85|442.45|2
1626592900000|2021-07-18 07:21:40|447.84|442.44|447.84|442.44|447.88|442.48|447.84|442.44|10
1626592910000|2021-07-18 07:21:50|447.85|442.45|447.84|442.44|447.85|442.45|447.84|442.44|4
1626592920000|2021-07-18 07:22:00|447.83|442.43|447.84|442.44|447.84|442.44|447.83|442.43|2
1626592930000|2021-07-18 07:22:10|447.82|442.42|447.79|442.39|447.82|442.42|447.78|442.38|10
1626592940000|2021-07-18 07:22:20|447.78|442.38|447.72|442.32|447.78|442.38|447.72|442.32|16
1626592950000|2021-07-18 07:22:30|447.74|442.34|447.7|442.3|447.74|442.34|447.67|442.27|9
1626592960000|2021-07-18 07:22:40|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1626592970000|2021-07-18 07:22:50|447.66|442.26|447.66|442.26|447.66|442.26|447.65|442.25|5
1626592980000|2021-07-18 07:23:00|447.65|442.25|447.78|442.38|447.81|442.41|447.65|442.25|19
1626592990000|2021-07-18 07:23:10|447.77|442.37|447.77|442.37|447.79|442.39|447.76|442.36|13
1626593000000|2021-07-18 07:23:20|447.78|442.38|447.76|442.36|447.78|442.38|447.76|442.36|7
1626593010000|2021-07-18 07:23:30|447.77|442.37|447.78|442.38|447.78|442.38|447.75|442.35|11
1626593020000|2021-07-18 07:23:40|447.81|442.41|447.97|442.57|447.97|442.57|447.81|442.41|14
1626593030000|2021-07-18 07:23:50|447.95|442.55|448.02|442.62|448.03|442.63|447.95|442.55|9
1626593040000|2021-07-18 07:24:00|448.03|442.63|448.02|442.62|448.03|442.63|448|442.6|6
1626593050000|2021-07-18 07:24:10|448.03|442.63|448.02|442.62|448.03|442.63|448.02|442.62|6
1626593060000|2021-07-18 07:24:20|448.03|442.63|448.04|442.64|448.04|442.64|448.02|442.62|4
1626593070000|2021-07-18 07:24:30|448.05|442.65|448.1|442.7|448.12|442.72|448.05|442.65|8
1626593080000|2021-07-18 07:24:40|448.09|442.69|448.11|442.71|448.14|442.74|448.09|442.69|11
1626593090000|2021-07-18 07:24:50|448.12|442.72|448.12|442.72|448.13|442.73|448.12|442.72|5
1626593100000|2021-07-18 07:25:00|448.13|442.73|448.11|442.71|448.13|442.73|448.09|442.69|9
1626593110000|2021-07-18 07:25:10|448.1|442.7|448.13|442.73|448.14|442.74|448.1|442.7|8
1626593120000|2021-07-18 07:25:20|448.14|442.74|448.14|442.74|448.14|442.74|448.13|442.73|5
1626593130000|2021-07-18 07:25:30|448.13|442.73|448.13|442.73|448.14|442.74|448.13|442.73|3
1626593140000|2021-07-18 07:25:40|448.12|442.72|448.1|442.7|448.12|442.72|448.1|442.7|2
1626593150000|2021-07-18 07:25:50|448.08|442.68|448.09|442.69|448.09|442.69|448.07|442.67|3
1626593160000|2021-07-18 07:26:00|448.07|442.67|448|442.6|448.07|442.67|448|442.6|4
1626593170000|2021-07-18 07:26:10|448.01|442.61|448.01|442.61|448.01|442.61|448.01|442.61|1
1626593180000|2021-07-18 07:26:20|448.02|442.62|448.05|442.65|448.08|442.68|448.02|442.62|7
1626593190000|2021-07-18 07:26:30|448.08|442.68|448.12|442.72|448.14|442.74|448.05|442.65|21
1626593200000|2021-07-18 07:26:40|448.14|442.74|448.09|442.69|448.15|442.75|448.09|442.69|6
1626593210000|2021-07-18 07:26:50|448.08|442.68|448.09|442.69|448.09|442.69|448.08|442.68|2
1626593220000|2021-07-18 07:27:00|448.1|442.7|448.12|442.72|448.12|442.72|448.1|442.7|7
1626593230000|2021-07-18 07:27:10|448.11|442.71|448.25|442.85|448.36|442.96|448.11|442.71|21
1626593240000|2021-07-18 07:27:20|448.24|442.84|448.23|442.83|448.24|442.84|448.23|442.83|4
1626593250000|2021-07-18 07:27:30|448.22|442.82|448.22|442.82|448.23|442.83|448.22|442.82|7
1626593260000|2021-07-18 07:27:40|448.23|442.83|448.22|442.82|448.24|442.84|448.22|442.82|8
1626593270000|2021-07-18 07:27:50|448.23|442.83|448.35|442.95|448.35|442.95|448.22|442.82|13
1626593280000|2021-07-18 07:28:00|448.34|442.94|448.2|442.8|448.35|442.95|448.19|442.79|16
1626593290000|2021-07-18 07:28:10|448.21|442.81|448.18|442.78|448.21|442.81|448.17|442.77|5
1626593300000|2021-07-18 07:28:20|448.17|442.77|448.18|442.78|448.18|442.78|448.17|442.77|2
1626593310000|2021-07-18 07:28:30|448.17|442.77|448.13|442.73|448.17|442.77|448.13|442.73|4
1626593320000|2021-07-18 07:28:40|448.14|442.74|448.15|442.75|448.15|442.75|448.14|442.74|2
1626593330000|2021-07-18 07:28:50|448.14|442.74|448.22|442.82|448.25|442.85|448.14|442.74|8
1626593340000|2021-07-18 07:29:00|448.21|442.81|448.05|442.65|448.21|442.81|448.04|442.64|9
1626593350000|2021-07-18 07:29:10|448.04|442.64|447.97|442.57|448.04|442.64|447.96|442.56|14
1626593360000|2021-07-18 07:29:20|447.98|442.58|448.17|442.77|448.19|442.79|447.96|442.56|21
1626593370000|2021-07-18 07:29:30|448.18|442.78|448.17|442.77|448.2|442.8|448.17|442.77|14
1626593380000|2021-07-18 07:29:40|448.19|442.79|448.18|442.78|448.19|442.79|448.17|442.77|10
1626593390000|2021-07-18 07:29:50|448.17|442.77|448.34|442.94|448.34|442.94|448.17|442.77|15
1626593400000|2021-07-18 07:30:00|448.33|442.93|448.21|442.81|448.33|442.93|448.11|442.71|26
1626593410000|2021-07-18 07:30:10|448.22|442.82|448.33|442.93|448.33|442.93|448.2|442.8|17
1626593420000|2021-07-18 07:30:20|448.34|442.94|448.46|443.06|448.49|443.09|448.34|442.94|25
1626593430000|2021-07-18 07:30:30|448.49|443.09|448.54|443.14|448.54|443.14|448.43|443.03|12
1626593440000|2021-07-18 07:30:40|448.5|443.1|448.53|443.13|448.54|443.14|448.47|443.07|12
1626593450000|2021-07-18 07:30:50|448.52|443.12|448.43|443.03|448.52|443.12|448.43|443.03|17
1626593460000|2021-07-18 07:31:00|448.44|443.04|448.46|443.06|448.49|443.09|448.44|443.04|18
1626593470000|2021-07-18 07:31:10|448.47|443.07|448.5|443.1|448.51|443.11|448.47|443.07|9
1626593480000|2021-07-18 07:31:20|448.49|443.09|448.51|443.11|448.59|443.19|448.47|443.07|23
1626593490000|2021-07-18 07:31:30|448.5|443.1|448.51|443.11|448.55|443.15|448.49|443.09|16
1626593500000|2021-07-18 07:31:40|448.5|443.1|448.52|443.12|448.52|443.12|448.5|443.1|5
1626593510000|2021-07-18 07:31:50|448.51|443.11|448.47|443.07|448.52|443.12|448.46|443.06|7
1626593520000|2021-07-18 07:32:00|448.46|443.06|448.45|443.05|448.48|443.08|448.43|443.03|14
1626593530000|2021-07-18 07:32:10|448.44|443.04|448.51|443.11|448.53|443.13|448.44|443.04|17
1626593540000|2021-07-18 07:32:20|448.5|443.1|448.51|443.11|448.51|443.11|448.49|443.09|8
1626593550000|2021-07-18 07:32:30|448.5|443.1|448.49|443.09|448.5|443.1|448.49|443.09|2
1626593560000|2021-07-18 07:32:40|448.5|443.1|448.49|443.09|448.5|443.1|448.49|443.09|2
1626593570000|2021-07-18 07:32:50|448.5|443.1|448.43|443.03|448.5|443.1|448.42|443.02|5
1626593580000|2021-07-18 07:33:00|448.42|443.02|448.5|443.1|448.5|443.1|448.42|443.02|11
1626593590000|2021-07-18 07:33:10|448.51|443.11|448.49|443.09|448.51|443.11|448.48|443.08|6
1626593600000|2021-07-18 07:33:20|448.5|443.1|448.5|443.1|448.5|443.1|448.49|443.09|5
1626593620000|2021-07-18 07:33:40|448.49|443.09|448.48|443.08|448.5|443.1|448.46|443.06|9
1626593630000|2021-07-18 07:33:50|448.46|443.06|448.41|443.01|448.46|443.06|448.4|443|6
1626593640000|2021-07-18 07:34:00|448.4|443|448.41|443.01|448.41|443.01|448.4|443|2
1626593650000|2021-07-18 07:34:10|448.4|443|448.26|442.86|448.4|443|448.26|442.86|10
1626593660000|2021-07-18 07:34:20|448.25|442.85|448.1|442.7|448.25|442.85|448.1|442.7|20
1626593670000|2021-07-18 07:34:30|448.09|442.69|448.2|442.8|448.22|442.82|448.06|442.66|16
1626593680000|2021-07-18 07:34:40|448.21|442.81|448.2|442.8|448.22|442.82|448.2|442.8|8
1626593690000|2021-07-18 07:34:50|448.21|442.81|448.32|442.92|448.32|442.92|448.21|442.81|12
1626593700000|2021-07-18 07:35:00|448.27|442.87|448.18|442.78|448.27|442.87|448.16|442.76|15
1626593710000|2021-07-18 07:35:10|448.19|442.79|448.13|442.73|448.21|442.81|448.13|442.73|13
1626593720000|2021-07-18 07:35:20|448.15|442.75|448.08|442.68|448.17|442.77|448.08|442.68|10
1626593730000|2021-07-18 07:35:30|448.09|442.69|448.02|442.62|448.09|442.69|448.02|442.62|10
1626593740000|2021-07-18 07:35:40|448.03|442.63|448.08|442.68|448.08|442.68|448.03|442.63|9
1626593750000|2021-07-18 07:35:50|448.09|442.69|448.08|442.68|448.09|442.69|448.08|442.68|4
1626593760000|2021-07-18 07:36:00|448.07|442.67|448.08|442.68|448.08|442.68|448.07|442.67|4
1626593770000|2021-07-18 07:36:10|448.07|442.67|447.98|442.58|448.08|442.68|447.98|442.58|8
1626593780000|2021-07-18 07:36:20|447.95|442.55|447.96|442.56|447.96|442.56|447.91|442.51|10
1626593790000|2021-07-18 07:36:30|447.95|442.55|447.92|442.52|447.95|442.55|447.92|442.52|7
1626593800000|2021-07-18 07:36:40|447.91|442.51|447.91|442.51|447.91|442.51|447.91|442.51|1
1626593810000|2021-07-18 07:36:50|447.92|442.52|447.91|442.51|447.92|442.52|447.91|442.51|6
1626593820000|2021-07-18 07:37:00|447.92|442.52|447.9|442.5|447.92|442.52|447.89|442.49|4
1626593830000|2021-07-18 07:37:10|447.89|442.49|447.78|442.38|447.89|442.49|447.75|442.35|18
1626593840000|2021-07-18 07:37:20|447.77|442.37|447.77|442.37|447.78|442.38|447.72|442.32|10
1626593850000|2021-07-18 07:37:30|447.7|442.3|447.7|442.3|447.71|442.31|447.69|442.29|9
1626593870000|2021-07-18 07:37:50|447.69|442.29|447.74|442.34|447.74|442.34|447.69|442.29|9
1626593880000|2021-07-18 07:38:00|447.75|442.35|447.81|442.41|447.82|442.42|447.75|442.35|8
1626593890000|2021-07-18 07:38:10|447.82|442.42|447.78|442.38|447.82|442.42|447.78|442.38|7
1626593900000|2021-07-18 07:38:20|447.79|442.39|447.78|442.38|447.79|442.39|447.78|442.38|2
1626593910000|2021-07-18 07:38:30|447.79|442.39|447.79|442.39|447.79|442.39|447.78|442.38|3
1626593920000|2021-07-18 07:38:40|447.78|442.38|447.74|442.34|447.78|442.38|447.73|442.33|6
1626593930000|2021-07-18 07:38:50|447.75|442.35|447.75|442.35|447.75|442.35|447.75|442.35|1
1626593950000|2021-07-18 07:39:10|447.76|442.36|447.69|442.29|447.76|442.36|447.69|442.29|8
1626593960000|2021-07-18 07:39:20|447.7|442.3|447.71|442.31|447.71|442.31|447.69|442.29|6
1626593970000|2021-07-18 07:39:30|447.7|442.3|447.7|442.3|447.71|442.31|447.69|442.29|5
1626593980000|2021-07-18 07:39:40|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|4
1626593990000|2021-07-18 07:39:50|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1626594000000|2021-07-18 07:40:00|447.69|442.29|447.6|442.2|447.69|442.29|447.6|442.2|3
1626594010000|2021-07-18 07:40:10|447.61|442.21|447.65|442.25|447.65|442.25|447.61|442.21|12
1626594020000|2021-07-18 07:40:20|447.67|442.27|447.68|442.28|447.69|442.29|447.67|442.27|4
1626594030000|2021-07-18 07:40:30|447.69|442.29|447.89|442.49|447.89|442.49|447.68|442.28|10
1626594040000|2021-07-18 07:40:40|447.88|442.48|447.83|442.43|447.88|442.48|447.82|442.42|12
1626594050000|2021-07-18 07:40:50|447.82|442.42|447.82|442.42|447.82|442.42|447.78|442.38|5
1626594060000|2021-07-18 07:41:00|447.83|442.43|447.82|442.42|447.84|442.44|447.82|442.42|5
1626594080000|2021-07-18 07:41:20|447.84|442.44|447.91|442.51|447.91|442.51|447.84|442.44|8
1626594090000|2021-07-18 07:41:30|447.92|442.52|447.88|442.48|447.92|442.52|447.88|442.48|6
1626594100000|2021-07-18 07:41:40|447.89|442.49|447.78|442.38|447.89|442.49|447.78|442.38|6
1626594110000|2021-07-18 07:41:50|447.79|442.39|447.79|442.39|447.79|442.39|447.78|442.38|3
1626594140000|2021-07-18 07:42:20|447.77|442.37|447.72|442.32|447.77|442.37|447.71|442.31|4
1626594150000|2021-07-18 07:42:30|447.71|442.31|447.69|442.29|447.71|442.31|447.69|442.29|4
1626594160000|2021-07-18 07:42:40|447.65|442.25|447.58|442.18|447.65|442.25|447.58|442.18|9
1626594170000|2021-07-18 07:42:50|447.6|442.2|447.6|442.2|447.6|442.2|447.6|442.2|1
1626594180000|2021-07-18 07:43:00|447.59|442.19|447.6|442.2|447.65|442.25|447.58|442.18|9
1626594190000|2021-07-18 07:43:10|447.61|442.21|447.67|442.27|447.69|442.29|447.61|442.21|7
1626594200000|2021-07-18 07:43:20|447.69|442.29|447.69|442.29|447.7|442.3|447.66|442.26|9
1626594210000|2021-07-18 07:43:30|447.7|442.3|447.68|442.28|447.7|442.3|447.67|442.27|7
1626594220000|2021-07-18 07:43:40|447.69|442.29|447.86|442.46|447.86|442.46|447.69|442.29|10
1626594230000|2021-07-18 07:43:50|447.89|442.49|447.88|442.48|447.9|442.5|447.85|442.45|11
1626594240000|2021-07-18 07:44:00|447.89|442.49|447.9|442.5|447.9|442.5|447.88|442.48|6
1626594250000|2021-07-18 07:44:10|447.88|442.48|447.83|442.43|447.88|442.48|447.82|442.42|5
1626594260000|2021-07-18 07:44:20|447.84|442.44|447.83|442.43|447.84|442.44|447.82|442.42|6
1626594270000|2021-07-18 07:44:30|447.84|442.44|447.84|442.44|447.84|442.44|447.83|442.43|5
1626594280000|2021-07-18 07:44:40|447.83|442.43|447.77|442.37|447.83|442.43|447.77|442.37|4
1626594290000|2021-07-18 07:44:50|447.76|442.36|447.77|442.37|447.77|442.37|447.76|442.36|2
1626594300000|2021-07-18 07:45:00|447.76|442.36|447.76|442.36|447.76|442.36|447.76|442.36|1
1626594310000|2021-07-18 07:45:10|447.74|442.34|447.69|442.29|447.75|442.35|447.69|442.29|5
1626594320000|2021-07-18 07:45:20|447.65|442.25|447.63|442.23|447.65|442.25|447.61|442.21|6
1626594330000|2021-07-18 07:45:30|447.62|442.22|447.62|442.22|447.62|442.22|447.56|442.16|15
1626594340000|2021-07-18 07:45:40|447.61|442.21|447.69|442.29|447.69|442.29|447.61|442.21|10
1626594350000|2021-07-18 07:45:50|447.68|442.28|447.71|442.31|447.71|442.31|447.67|442.27|7
1626594360000|2021-07-18 07:46:00|447.69|442.29|447.65|442.25|447.71|442.31|447.65|442.25|5
1626594370000|2021-07-18 07:46:10|447.64|442.24|447.66|442.26|447.66|442.26|447.64|442.24|9
1626594380000|2021-07-18 07:46:20|447.67|442.27|447.69|442.29|447.69|442.29|447.67|442.27|7
1626594390000|2021-07-18 07:46:30|447.68|442.28|447.69|442.29|447.69|442.29|447.68|442.28|8
1626594400000|2021-07-18 07:46:40|447.68|442.28|447.67|442.27|447.69|442.29|447.65|442.25|6
1626594410000|2021-07-18 07:46:50|447.66|442.26|447.73|442.33|447.73|442.33|447.66|442.26|20
1626594420000|2021-07-18 07:47:00|447.71|442.31|447.72|442.32|447.73|442.33|447.7|442.3|5
1626594430000|2021-07-18 07:47:10|447.71|442.31|447.7|442.3|447.73|442.33|447.7|442.3|8
1626594440000|2021-07-18 07:47:20|447.71|442.31|447.83|442.43|447.83|442.43|447.67|442.27|13
1626594450000|2021-07-18 07:47:30|447.81|442.41|447.94|442.54|447.94|442.54|447.81|442.41|16
1626594460000|2021-07-18 07:47:40|447.93|442.53|447.9|442.5|447.93|442.53|447.89|442.49|9
1626594470000|2021-07-18 07:47:50|447.89|442.49|447.9|442.5|447.9|442.5|447.89|442.49|2
1626594480000|2021-07-18 07:48:00|447.92|442.52|448.14|442.74|448.14|442.74|447.92|442.52|13
1626594490000|2021-07-18 07:48:10|448.15|442.75|448.32|442.92|448.34|442.94|448.14|442.74|16
1626594500000|2021-07-18 07:48:20|448.34|442.94|448.28|442.88|448.34|442.94|448.28|442.88|6
1626594510000|2021-07-18 07:48:30|448.26|442.86|448.33|442.93|448.35|442.95|448.25|442.85|20
1626594520000|2021-07-18 07:48:40|448.32|442.92|448.32|442.92|448.34|442.94|448.32|442.92|9
1626594530000|2021-07-18 07:48:50|448.34|442.94|448.34|442.94|448.34|442.94|448.32|442.92|10
1626594540000|2021-07-18 07:49:00|448.35|442.95|448.38|442.98|448.38|442.98|448.28|442.88|13
1626594550000|2021-07-18 07:49:10|448.39|442.99|448.58|443.18|448.58|443.18|448.37|442.97|28
1626594560000|2021-07-18 07:49:20|448.63|443.23|448.9|443.5|448.99|443.59|448.63|443.23|29
1626594570000|2021-07-18 07:49:30|448.82|443.42|448.64|443.24|448.89|443.49|448.64|443.24|26
1626594580000|2021-07-18 07:49:40|448.72|443.32|448.83|443.43|448.84|443.44|448.51|443.11|29
1626594590000|2021-07-18 07:49:50|448.82|443.42|448.74|443.34|448.83|443.43|448.74|443.34|22
1626594600000|2021-07-18 07:50:00|448.75|443.35|448.61|443.21|448.76|443.36|448.61|443.21|17
1626594610000|2021-07-18 07:50:10|448.59|443.19|448.56|443.16|448.66|443.26|448.56|443.16|15
1626594620000|2021-07-18 07:50:20|448.57|443.17|448.48|443.08|448.62|443.22|448.48|443.08|15
1626594630000|2021-07-18 07:50:30|448.47|443.07|448.43|443.03|448.47|443.07|448.41|443.01|6
1626594640000|2021-07-18 07:50:40|448.44|443.04|448.4|443|448.44|443.04|448.4|443|4
1626594650000|2021-07-18 07:50:50|448.38|442.98|448.29|442.89|448.38|442.98|448.25|442.85|12
1626594660000|2021-07-18 07:51:00|448.31|442.91|448.26|442.86|448.32|442.92|448.26|442.86|14
1626594670000|2021-07-18 07:51:10|448.27|442.87|448.16|442.76|448.27|442.87|448.14|442.74|19
1626594680000|2021-07-18 07:51:20|448.17|442.77|448.16|442.76|448.2|442.8|448.16|442.76|17
1626594690000|2021-07-18 07:51:30|448.15|442.75|448.06|442.66|448.17|442.77|448.06|442.66|14
1626594700000|2021-07-18 07:51:40|448.07|442.67|448.08|442.68|448.08|442.68|448.06|442.66|10
1626594710000|2021-07-18 07:51:50|448.07|442.67|448.06|442.66|448.07|442.67|448.06|442.66|6
1626594720000|2021-07-18 07:52:00|448.08|442.68|448.18|442.78|448.25|442.85|448.07|442.67|23
1626594730000|2021-07-18 07:52:10|448.16|442.76|448.22|442.82|448.24|442.84|448.12|442.72|17
1626594740000|2021-07-18 07:52:20|448.21|442.81|448.1|442.7|448.24|442.84|448.1|442.7|27
1626594750000|2021-07-18 07:52:30|448.11|442.71|448.13|442.73|448.14|442.74|448.1|442.7|13
1626594760000|2021-07-18 07:52:40|448.14|442.74|448.2|442.8|448.21|442.81|448.14|442.74|6
1626594770000|2021-07-18 07:52:50|448.19|442.79|448.2|442.8|448.2|442.8|448.19|442.79|2
1626594780000|2021-07-18 07:53:00|448.22|442.82|448.2|442.8|448.22|442.82|448.19|442.79|7
1626594790000|2021-07-18 07:53:10|448.21|442.81|448.17|442.77|448.21|442.81|448.17|442.77|8
1626594800000|2021-07-18 07:53:20|448.18|442.78|448.2|442.8|448.28|442.88|448.18|442.78|12
1626594810000|2021-07-18 07:53:30|448.19|442.79|448.2|442.8|448.2|442.8|448.18|442.78|6
1626594820000|2021-07-18 07:53:40|448.22|442.82|448.22|442.82|448.23|442.83|448.22|442.82|5
1626594830000|2021-07-18 07:53:50|448.21|442.81|448.21|442.81|448.22|442.82|448.21|442.81|3
1626594840000|2021-07-18 07:54:00|448.22|442.82|448.3|442.9|448.3|442.9|448.22|442.82|13
1626594850000|2021-07-18 07:54:10|448.31|442.91|448.15|442.75|448.32|442.92|448.15|442.75|15
1626594860000|2021-07-18 07:54:20|448.14|442.74|448.12|442.72|448.15|442.75|448.1|442.7|9
1626594870000|2021-07-18 07:54:30|448.13|442.73|448.02|442.62|448.13|442.73|448.01|442.61|14
1626594880000|2021-07-18 07:54:40|448.01|442.61|447.77|442.37|448.03|442.63|447.69|442.29|23
1626594890000|2021-07-18 07:54:50|447.79|442.39|447.68|442.28|447.8|442.4|447.67|442.27|17
1626594900000|2021-07-18 07:55:00|447.67|442.27|447.63|442.23|447.67|442.27|447.63|442.23|12
1626594910000|2021-07-18 07:55:10|447.62|442.22|447.55|442.15|447.64|442.24|447.54|442.14|14
1626594920000|2021-07-18 07:55:20|447.61|442.21|447.64|442.24|447.66|442.26|447.61|442.21|18
1626594930000|2021-07-18 07:55:30|447.65|442.25|447.73|442.33|447.74|442.34|447.65|442.25|13
1626594940000|2021-07-18 07:55:40|447.78|442.38|447.73|442.33|447.86|442.46|447.72|442.32|16
1626594950000|2021-07-18 07:55:50|447.74|442.34|447.76|442.36|447.78|442.38|447.73|442.33|16
1626594960000|2021-07-18 07:56:00|447.77|442.37|447.75|442.35|447.8|442.4|447.74|442.34|8
1626594970000|2021-07-18 07:56:10|447.74|442.34|447.7|442.3|447.75|442.35|447.7|442.3|4
1626594980000|2021-07-18 07:56:20|447.69|442.29|447.64|442.24|447.71|442.31|447.63|442.23|14
1626594990000|2021-07-18 07:56:30|447.65|442.25|447.33|441.93|447.65|442.25|447.28|441.88|17
1626595000000|2021-07-18 07:56:40|447.35|441.95|447.51|442.11|447.56|442.16|447.35|441.95|29
1626595010000|2021-07-18 07:56:50|447.52|442.12|447.45|442.05|447.52|442.12|447.44|442.04|18
1626595020000|2021-07-18 07:57:00|447.46|442.06|447.45|442.05|447.48|442.08|447.45|442.05|19
1626595030000|2021-07-18 07:57:10|447.46|442.06|447.44|442.04|447.46|442.06|447.38|441.98|19
1626595040000|2021-07-18 07:57:20|447.45|442.05|447.39|441.99|447.46|442.06|447.38|441.98|16
1626595050000|2021-07-18 07:57:30|447.38|441.98|447.42|442.02|447.44|442.04|447.35|441.95|14
1626595060000|2021-07-18 07:57:40|447.47|442.07|447.41|442.01|447.47|442.07|447.4|442|10
1626595070000|2021-07-18 07:57:50|447.4|442|447.38|441.98|447.41|442.01|447.36|441.96|17
1626595080000|2021-07-18 07:58:00|447.37|441.97|447.4|442|447.4|442|447.37|441.97|7
1626595090000|2021-07-18 07:58:10|447.38|441.98|447.56|442.16|447.57|442.17|447.38|441.98|21
1626595100000|2021-07-18 07:58:20|447.57|442.17|447.49|442.09|447.58|442.18|447.46|442.06|14
1626595110000|2021-07-18 07:58:30|447.48|442.08|447.45|442.05|447.48|442.08|447.45|442.05|8
1626595120000|2021-07-18 07:58:40|447.46|442.06|447.44|442.04|447.49|442.09|447.44|442.04|14
1626595130000|2021-07-18 07:58:50|447.43|442.03|447.42|442.02|447.46|442.06|447.41|442.01|12
1626595140000|2021-07-18 07:59:00|447.41|442.01|447.45|442.05|447.45|442.05|447.41|442.01|5
1626595150000|2021-07-18 07:59:10|447.46|442.06|447.44|442.04|447.46|442.06|447.44|442.04|7
1626595160000|2021-07-18 07:59:20|447.43|442.03|447.57|442.17|447.57|442.17|447.43|442.03|18
1626595170000|2021-07-18 07:59:30|447.56|442.16|447.6|442.2|447.61|442.21|447.53|442.13|19
1626595180000|2021-07-18 07:59:40|447.61|442.21|447.59|442.19|447.61|442.21|447.59|442.19|11
1626595190000|2021-07-18 07:59:50|447.6|442.2|447.54|442.14|447.64|442.24|447.54|442.14|18
1626595200000|2021-07-18 08:00:00|447.55|442.15|447.54|442.14|447.55|442.15|447.53|442.13|4
1626595210000|2021-07-18 08:00:10|447.53|442.13|447.54|442.14|447.55|442.15|447.53|442.13|6
1626595220000|2021-07-18 08:00:20|447.53|442.13|447.52|442.12|447.53|442.13|447.52|442.12|2
1626595230000|2021-07-18 08:00:30|447.51|442.11|447.56|442.16|447.56|442.16|447.51|442.11|9
1626595240000|2021-07-18 08:00:40|447.58|442.18|447.72|442.32|447.72|442.32|447.58|442.18|13
1626595250000|2021-07-18 08:00:50|447.73|442.33|447.73|442.33|447.73|442.33|447.72|442.32|5
1626595260000|2021-07-18 08:01:00|447.72|442.32|447.7|442.3|447.72|442.32|447.69|442.29|5
1626595270000|2021-07-18 08:01:10|447.69|442.29|447.62|442.22|447.69|442.29|447.6|442.2|11
1626595280000|2021-07-18 08:01:20|447.63|442.23|447.64|442.24|447.64|442.24|447.62|442.22|3
1626595290000|2021-07-18 08:01:30|447.63|442.23|447.82|442.42|447.82|442.42|447.63|442.23|11
1626595300000|2021-07-18 08:01:40|447.81|442.41|447.65|442.25|447.81|442.41|447.65|442.25|15
1626595310000|2021-07-18 08:01:50|447.6|442.2|447.68|442.28|447.68|442.28|447.57|442.17|12
1626595320000|2021-07-18 08:02:00|447.69|442.29|447.56|442.16|447.69|442.29|447.55|442.15|16
1626595330000|2021-07-18 08:02:10|447.6|442.2|447.6|442.2|447.64|442.24|447.53|442.13|15
1626595340000|2021-07-18 08:02:20|447.59|442.19|447.7|442.3|447.83|442.43|447.59|442.19|23
1626595350000|2021-07-18 08:02:30|447.69|442.29|447.68|442.28|447.69|442.29|447.62|442.22|16
1626595360000|2021-07-18 08:02:40|447.7|442.3|447.66|442.26|447.7|442.3|447.62|442.22|21
1626595370000|2021-07-18 08:02:50|447.63|442.23|447.66|442.26|447.67|442.27|447.63|442.23|20
1626595380000|2021-07-18 08:03:00|447.64|442.24|447.68|442.28|447.7|442.3|447.64|442.24|16
1626595390000|2021-07-18 08:03:10|447.69|442.29|447.76|442.36|447.76|442.36|447.69|442.29|13
1626595400000|2021-07-18 08:03:20|447.77|442.37|447.79|442.39|447.81|442.41|447.76|442.36|10
1626595410000|2021-07-18 08:03:30|447.8|442.4|447.82|442.42|447.83|442.43|447.8|442.4|13
1626595420000|2021-07-18 08:03:40|447.83|442.43|447.89|442.49|447.9|442.5|447.82|442.42|18
1626595430000|2021-07-18 08:03:50|447.88|442.48|447.91|442.51|447.91|442.51|447.86|442.46|19
1626595440000|2021-07-18 08:04:00|447.9|442.5|447.9|442.5|447.9|442.5|447.88|442.48|8
1626595450000|2021-07-18 08:04:10|447.91|442.51|448.03|442.63|448.03|442.63|447.87|442.47|9
1626595460000|2021-07-18 08:04:20|448.04|442.64|448.1|442.7|448.12|442.72|448.04|442.64|13
1626595470000|2021-07-18 08:04:30|448.11|442.71|448.11|442.71|448.12|442.72|448.08|442.68|20
1626595480000|2021-07-18 08:04:40|448.12|442.72|448.11|442.71|448.12|442.72|448.09|442.69|19
1626595490000|2021-07-18 08:04:50|448.12|442.72|448.21|442.81|448.21|442.81|448.08|442.68|20
1626595500000|2021-07-18 08:05:00|448.22|442.82|448.2|442.8|448.23|442.83|448.19|442.79|20
1626595510000|2021-07-18 08:05:10|448.21|442.81|448.27|442.87|448.27|442.87|448.21|442.81|9
1626595520000|2021-07-18 08:05:20|448.26|442.86|448.22|442.82|448.27|442.87|448.21|442.81|22
1626595530000|2021-07-18 08:05:30|448.23|442.83|448.39|442.99|448.39|442.99|448.22|442.82|16
1626595540000|2021-07-18 08:05:40|448.35|442.95|448.35|442.95|448.4|443|448.34|442.94|22
1626595550000|2021-07-18 08:05:50|448.36|442.96|448.36|442.96|448.36|442.96|448.35|442.95|5
1626595560000|2021-07-18 08:06:00|448.37|442.97|448.48|443.08|448.48|443.08|448.34|442.94|14
1626595570000|2021-07-18 08:06:10|448.49|443.09|448.49|443.09|448.49|443.09|448.47|443.07|9
1626595580000|2021-07-18 08:06:20|448.5|443.1|448.56|443.16|448.56|443.16|448.5|443.1|8
1626595590000|2021-07-18 08:06:30|448.54|443.14|448.55|443.15|448.57|443.17|448.54|443.14|10
1626595600000|2021-07-18 08:06:40|448.56|443.16|448.62|443.22|448.63|443.23|448.56|443.16|19
1626595610000|2021-07-18 08:06:50|448.63|443.23|448.58|443.18|448.64|443.24|448.58|443.18|12
1626595620000|2021-07-18 08:07:00|448.57|443.17|448.58|443.18|448.58|443.18|448.57|443.17|2
1626595630000|2021-07-18 08:07:10|448.53|443.13|448.5|443.1|448.53|443.13|448.49|443.09|9
1626595640000|2021-07-18 08:07:20|448.47|443.07|448.46|443.06|448.47|443.07|448.46|443.06|2
1626595650000|2021-07-18 08:07:30|448.47|443.07|448.34|442.94|448.48|443.08|448.32|442.92|10
1626595660000|2021-07-18 08:07:40|448.3|442.9|448.42|443.02|448.43|443.03|448.28|442.88|17
1626595670000|2021-07-18 08:07:50|448.43|443.03|448.51|443.11|448.52|443.12|448.42|443.02|16
1626595680000|2021-07-18 08:08:00|448.52|443.12|448.54|443.14|448.55|443.15|448.51|443.11|14
1626595690000|2021-07-18 08:08:10|448.58|443.18|448.61|443.21|448.62|443.22|448.58|443.18|10
1626595700000|2021-07-18 08:08:20|448.62|443.22|448.61|443.21|448.62|443.22|448.6|443.2|3
1626595710000|2021-07-18 08:08:30|448.6|443.2|448.67|443.27|448.67|443.27|448.6|443.2|15
1626595720000|2021-07-18 08:08:40|448.66|443.26|448.73|443.33|448.75|443.35|448.65|443.25|16
1626595730000|2021-07-18 08:08:50|448.72|443.32|448.65|443.25|448.79|443.39|448.64|443.24|20
1626595740000|2021-07-18 08:09:00|448.59|443.19|448.58|443.18|448.59|443.19|448.53|443.13|16
1626595750000|2021-07-18 08:09:10|448.57|443.17|448.62|443.22|448.64|443.24|448.57|443.17|13
1626595760000|2021-07-18 08:09:20|448.58|443.18|448.51|443.11|448.58|443.18|448.5|443.1|6
1626595770000|2021-07-18 08:09:30|448.5|443.1|448.54|443.14|448.55|443.15|448.5|443.1|6
1626595780000|2021-07-18 08:09:40|448.6|443.2|448.59|443.19|448.6|443.2|448.57|443.17|8
1626595790000|2021-07-18 08:09:50|448.6|443.2|448.66|443.26|448.66|443.26|448.59|443.19|7
1626595800000|2021-07-18 08:10:00|448.67|443.27|448.65|443.25|448.67|443.27|448.65|443.25|3
1626595810000|2021-07-18 08:10:10|448.64|443.24|448.63|443.23|448.65|443.25|448.61|443.21|12
1626595820000|2021-07-18 08:10:20|448.64|443.24|448.6|443.2|448.64|443.24|448.59|443.19|7
1626595830000|2021-07-18 08:10:30|448.62|443.22|448.58|443.18|448.62|443.22|448.58|443.18|4
1626595840000|2021-07-18 08:10:40|448.59|443.19|448.59|443.19|448.59|443.19|448.59|443.19|1
1626595850000|2021-07-18 08:10:50|448.6|443.2|448.63|443.23|448.63|443.23|448.6|443.2|3
1626595860000|2021-07-18 08:11:00|448.64|443.24|448.65|443.25|448.68|443.28|448.64|443.24|4
1626595870000|2021-07-18 08:11:10|448.64|443.24|448.65|443.25|448.66|443.26|448.64|443.24|4
1626595880000|2021-07-18 08:11:20|448.64|443.24|448.58|443.18|448.64|443.24|448.56|443.16|9
1626595890000|2021-07-18 08:11:30|448.59|443.19|448.58|443.18|448.59|443.19|448.58|443.18|4
1626595900000|2021-07-18 08:11:40|448.57|443.17|448.5|443.1|448.58|443.18|448.49|443.09|4
1626595910000|2021-07-18 08:11:50|448.51|443.11|448.48|443.08|448.51|443.11|448.48|443.08|4
1626595920000|2021-07-18 08:12:00|448.49|443.09|448.49|443.09|448.49|443.09|448.49|443.09|1
1626595930000|2021-07-18 08:12:10|448.5|443.1|448.49|443.09|448.5|443.1|448.49|443.09|2
1626595940000|2021-07-18 08:12:20|448.5|443.1|448.5|443.1|448.5|443.1|448.5|443.1|1
1626595950000|2021-07-18 08:12:30|448.49|443.09|448.5|443.1|448.5|443.1|448.49|443.09|2
1626595970000|2021-07-18 08:12:50|448.49|443.09|448.47|443.07|448.49|443.09|448.47|443.07|2
1626595980000|2021-07-18 08:13:00|448.46|443.06|448.34|442.94|448.51|443.11|448.34|442.94|22
1626595990000|2021-07-18 08:13:10|448.35|442.95|448.35|442.95|448.36|442.96|448.35|442.95|5
1626596000000|2021-07-18 08:13:20|448.36|442.96|448.37|442.97|448.37|442.97|448.35|442.95|8
1626596010000|2021-07-18 08:13:30|448.29|442.89|448.26|442.86|448.29|442.89|448.26|442.86|2
1626596020000|2021-07-18 08:13:40|448.27|442.87|448.27|442.87|448.27|442.87|448.26|442.86|3
1626596030000|2021-07-18 08:13:50|448.26|442.86|448.25|442.85|448.27|442.87|448.25|442.85|3
1626596040000|2021-07-18 08:14:00|448.24|442.84|448.26|442.86|448.26|442.86|448.23|442.83|11
1626596050000|2021-07-18 08:14:10|448.25|442.85|448.26|442.86|448.26|442.86|448.25|442.85|6
1626596060000|2021-07-18 08:14:20|448.25|442.85|448.28|442.88|448.29|442.89|448.24|442.84|11
1626596070000|2021-07-18 08:14:30|448.29|442.89|448.41|443.01|448.42|443.02|448.29|442.89|19
1626596080000|2021-07-18 08:14:40|448.42|443.02|448.35|442.95|448.45|443.05|448.35|442.95|20
1626596090000|2021-07-18 08:14:50|448.37|442.97|448.36|442.96|448.37|442.97|448.31|442.91|14
1626596100000|2021-07-18 08:15:00|448.35|442.95|448.31|442.91|448.36|442.96|448.31|442.91|9
1626596110000|2021-07-18 08:15:10|448.33|442.93|448.31|442.91|448.34|442.94|448.31|442.91|6
1626596120000|2021-07-18 08:15:20|448.32|442.92|448.31|442.91|448.33|442.93|448.29|442.89|9
1626596130000|2021-07-18 08:15:30|448.3|442.9|448.31|442.91|448.32|442.92|448.3|442.9|4
1626596140000|2021-07-18 08:15:40|448.29|442.89|448.31|442.91|448.31|442.91|448.29|442.89|4
1626596160000|2021-07-18 08:16:00|448.3|442.9|448.31|442.91|448.31|442.91|448.3|442.9|2
1626596170000|2021-07-18 08:16:10|448.3|442.9|448.29|442.89|448.31|442.91|448.28|442.88|9
1626596180000|2021-07-18 08:16:20|448.26|442.86|448.23|442.83|448.26|442.86|448.23|442.83|5
1626596190000|2021-07-18 08:16:30|448.24|442.84|448.24|442.84|448.25|442.85|448.24|442.84|5
1626596200000|2021-07-18 08:16:40|448.25|442.85|448.25|442.85|448.25|442.85|448.24|442.84|7
1626596210000|2021-07-18 08:16:50|448.26|442.86|448.26|442.86|448.26|442.86|448.26|442.86|1
1626596220000|2021-07-18 08:17:00|448.25|442.85|448.35|442.95|448.35|442.95|448.25|442.85|6
1626596230000|2021-07-18 08:17:10|448.34|442.94|448.35|442.95|448.36|442.96|448.34|442.94|12
1626596240000|2021-07-18 08:17:20|448.34|442.94|448.21|442.81|448.35|442.95|448.21|442.81|15
1626596250000|2021-07-18 08:17:30|448.2|442.8|448.2|442.8|448.2|442.8|448.2|442.8|1
1626596260000|2021-07-18 08:17:40|448.21|442.81|448.22|442.82|448.22|442.82|448.2|442.8|4
1626596270000|2021-07-18 08:17:50|448.21|442.81|448.22|442.82|448.23|442.83|448.21|442.81|8
1626596280000|2021-07-18 08:18:00|448.21|442.81|448.23|442.83|448.24|442.84|448.21|442.81|7
1626596290000|2021-07-18 08:18:10|448.22|442.82|448.23|442.83|448.23|442.83|448.22|442.82|6
1626596300000|2021-07-18 08:18:20|448.22|442.82|448.27|442.87|448.27|442.87|448.22|442.82|9
1626596310000|2021-07-18 08:18:30|448.28|442.88|448.28|442.88|448.28|442.88|448.28|442.88|1
1626596320000|2021-07-18 08:18:40|448.27|442.87|448.34|442.94|448.34|442.94|448.27|442.87|7
1626596350000|2021-07-18 08:19:10|448.32|442.92|448.6|443.2|448.6|443.2|448.31|442.91|16
1626596360000|2021-07-18 08:19:20|448.59|443.19|448.67|443.27|448.68|443.28|448.58|443.18|13
1626596370000|2021-07-18 08:19:30|448.68|443.28|448.67|443.27|448.68|443.28|448.66|443.26|9
1626596380000|2021-07-18 08:19:40|448.66|443.26|448.7|443.3|448.71|443.31|448.66|443.26|13
1626596390000|2021-07-18 08:19:50|448.71|443.31|448.82|443.42|448.82|443.42|448.7|443.3|11
1626596400000|2021-07-18 08:20:00|448.81|443.41|448.85|443.45|448.86|443.46|448.79|443.39|15
1626596410000|2021-07-18 08:20:10|448.86|443.46|448.88|443.48|448.88|443.48|448.86|443.46|5
1626596420000|2021-07-18 08:20:20|448.87|443.47|449.3|443.9|449.35|443.95|448.87|443.47|24
1626596430000|2021-07-18 08:20:30|449.33|443.93|449.5|444.1|449.69|444.29|449.31|443.91|26
1626596440000|2021-07-18 08:20:40|449.52|444.12|449.32|443.92|449.52|444.12|449.3|443.9|23
1626596450000|2021-07-18 08:20:50|449.34|443.94|449.36|443.96|449.49|444.09|449.34|443.94|27
1626596460000|2021-07-18 08:21:00|449.54|444.14|449.55|444.15|449.6|444.2|449.54|444.14|17
1626596470000|2021-07-18 08:21:10|449.56|444.16|449.53|444.13|449.56|444.16|449.53|444.13|8
1626596480000|2021-07-18 08:21:20|449.52|444.12|449.44|444.04|449.57|444.17|449.44|444.04|18
1626596490000|2021-07-18 08:21:30|449.52|444.12|449.52|444.12|449.55|444.15|449.52|444.12|5
1626596500000|2021-07-18 08:21:40|449.53|444.13|449.61|444.21|449.62|444.22|449.53|444.13|11
1626596510000|2021-07-18 08:21:50|449.62|444.22|449.65|444.25|449.65|444.25|449.62|444.22|7
1626596520000|2021-07-18 08:22:00|449.64|444.24|449.75|444.35|449.77|444.37|449.62|444.22|20
1626596530000|2021-07-18 08:22:10|449.77|444.37|449.8|444.4|449.8|444.4|449.76|444.36|7
1626596540000|2021-07-18 08:22:20|449.81|444.41|449.86|444.46|449.86|444.46|449.81|444.41|9
1626596550000|2021-07-18 08:22:30|449.83|444.43|449.86|444.46|449.86|444.46|449.83|444.43|2
1626596560000|2021-07-18 08:22:40|449.87|444.47|449.69|444.29|449.87|444.47|449.69|444.29|16
1626596570000|2021-07-18 08:22:50|449.7|444.3|449.63|444.23|449.7|444.3|449.6|444.2|16
1626596580000|2021-07-18 08:23:00|449.64|444.24|449.33|443.93|449.65|444.25|449.33|443.93|12
1626596590000|2021-07-18 08:23:10|449.34|443.94|449.3|443.9|449.37|443.97|449.24|443.84|17
1626596600000|2021-07-18 08:23:20|449.31|443.91|449.28|443.88|449.35|443.95|449.27|443.87|13
1626596610000|2021-07-18 08:23:30|449.27|443.87|449.37|443.97|449.4|444|449.21|443.81|16
1626596620000|2021-07-18 08:23:40|449.36|443.96|449.37|443.97|449.37|443.97|449.35|443.95|6
1626596630000|2021-07-18 08:23:50|449.38|443.98|449.35|443.95|449.38|443.98|449.35|443.95|6
1626596640000|2021-07-18 08:24:00|449.34|443.94|449.38|443.98|449.39|443.99|449.34|443.94|16
1626596650000|2021-07-18 08:24:10|449.39|443.99|449.39|443.99|449.39|443.99|449.38|443.98|3
1626596660000|2021-07-18 08:24:20|449.38|443.98|449.64|444.24|449.64|444.24|449.38|443.98|17
1626596670000|2021-07-18 08:24:30|449.67|444.27|449.83|444.43|449.83|444.43|449.56|444.16|22
1626596680000|2021-07-18 08:24:40|449.85|444.45|449.87|444.47|449.89|444.49|449.81|444.41|13
1626596690000|2021-07-18 08:24:50|449.88|444.48|449.89|444.49|449.89|444.49|449.88|444.48|6
1626596700000|2021-07-18 08:25:00|449.88|444.48|449.76|444.36|449.89|444.49|449.76|444.36|15
1626596710000|2021-07-18 08:25:10|449.73|444.33|449.63|444.23|449.73|444.33|449.63|444.23|12
1626596720000|2021-07-18 08:25:20|449.64|444.24|449.67|444.27|449.69|444.29|449.64|444.24|11
1626596730000|2021-07-18 08:25:30|449.68|444.28|449.64|444.24|449.68|444.28|449.64|444.24|8
1626596740000|2021-07-18 08:25:40|449.65|444.25|449.64|444.24|449.65|444.25|449.63|444.23|8
1626596750000|2021-07-18 08:25:50|449.65|444.25|449.52|444.12|449.65|444.25|449.52|444.12|10
1626596760000|2021-07-18 08:26:00|449.49|444.09|449.44|444.04|449.49|444.09|449.44|444.04|4
1626596770000|2021-07-18 08:26:10|449.43|444.03|449.42|444.02|449.43|444.03|449.41|444.01|8
1626596780000|2021-07-18 08:26:20|449.43|444.03|449.4|444|449.43|444.03|449.4|444|15
1626596790000|2021-07-18 08:26:30|449.41|444.01|449.4|444|449.41|444.01|449.39|443.99|10
1626596800000|2021-07-18 08:26:40|449.41|444.01|449.46|444.06|449.46|444.06|449.39|443.99|13
1626596810000|2021-07-18 08:26:50|449.45|444.05|449.42|444.02|449.46|444.06|449.42|444.02|6
1626596820000|2021-07-18 08:27:00|449.41|444.01|449.4|444|449.41|444.01|449.4|444|6
1626596830000|2021-07-18 08:27:10|449.39|443.99|449.41|444.01|449.41|444.01|449.39|443.99|3
1626596840000|2021-07-18 08:27:20|449.38|443.98|449.38|443.98|449.41|444.01|449.38|443.98|5
1626596850000|2021-07-18 08:27:30|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1626596870000|2021-07-18 08:27:50|449.34|443.94|449.35|443.95|449.35|443.95|449.34|443.94|2
1626596880000|2021-07-18 08:28:00|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1626596890000|2021-07-18 08:28:10|449.36|443.96|449.27|443.87|449.36|443.96|449.26|443.86|7
1626596900000|2021-07-18 08:28:20|449.28|443.88|449.27|443.87|449.28|443.88|449.27|443.87|4
1626596910000|2021-07-18 08:28:30|449.26|443.86|449.11|443.71|449.26|443.86|449.09|443.69|13
1626596920000|2021-07-18 08:28:40|449.1|443.7|449.05|443.65|449.1|443.7|449.04|443.64|12
1626596940000|2021-07-18 08:29:00|449.04|443.64|449.07|443.67|449.07|443.67|449.03|443.63|5
1626596950000|2021-07-18 08:29:10|449.06|443.66|449.07|443.67|449.08|443.68|449.06|443.66|6
1626596960000|2021-07-18 08:29:20|449.08|443.68|449.1|443.7|449.1|443.7|449.08|443.68|3
1626596970000|2021-07-18 08:29:30|449.11|443.71|449.09|443.69|449.11|443.71|449.09|443.69|2
1626596990000|2021-07-18 08:29:50|449.08|443.68|449.08|443.68|449.08|443.68|449.08|443.68|1
1626597000000|2021-07-18 08:30:00|449.07|443.67|449.05|443.65|449.07|443.67|449.05|443.65|4
1626597010000|2021-07-18 08:30:10|449.04|443.64|449.03|443.63|449.04|443.64|449.01|443.61|4
1626597020000|2021-07-18 08:30:20|449.04|443.64|449.04|443.64|449.04|443.64|449.04|443.64|1
1626597030000|2021-07-18 08:30:30|449.03|443.63|448.99|443.59|449.03|443.63|448.99|443.59|3
1626597040000|2021-07-18 08:30:40|448.96|443.56|448.94|443.54|448.96|443.56|448.93|443.53|6
1626597050000|2021-07-18 08:30:50|448.93|443.53|448.93|443.53|448.93|443.53|448.92|443.52|5
1626597060000|2021-07-18 08:31:00|448.91|443.51|448.92|443.52|448.93|443.53|448.91|443.51|4
1626597070000|2021-07-18 08:31:10|448.93|443.53|448.92|443.52|448.93|443.53|448.91|443.51|4
1626597080000|2021-07-18 08:31:20|448.93|443.53|448.92|443.52|448.93|443.53|448.92|443.52|6
1626597090000|2021-07-18 08:31:30|448.93|443.53|448.92|443.52|448.93|443.53|448.92|443.52|10
1626597100000|2021-07-18 08:31:40|448.91|443.51|448.88|443.48|448.91|443.51|448.88|443.48|5
1626597110000|2021-07-18 08:31:50|448.89|443.49|448.88|443.48|448.9|443.5|448.88|443.48|3
1626597120000|2021-07-18 08:32:00|448.89|443.49|448.86|443.46|448.89|443.49|448.85|443.45|6
1626597130000|2021-07-18 08:32:10|448.84|443.44|448.83|443.43|448.84|443.44|448.83|443.43|4
1626597140000|2021-07-18 08:32:20|448.82|443.42|448.72|443.32|448.82|443.42|448.71|443.31|14
1626597150000|2021-07-18 08:32:30|448.73|443.33|448.73|443.33|448.74|443.34|448.73|443.33|7
1626597160000|2021-07-18 08:32:40|448.7|443.3|448.57|443.17|448.7|443.3|448.56|443.16|8
1626597170000|2021-07-18 08:32:50|448.55|443.15|448.51|443.11|448.55|443.15|448.51|443.11|5
1626597180000|2021-07-18 08:33:00|448.49|443.09|448.23|442.83|448.5|443.1|448.23|442.83|10
1626597190000|2021-07-18 08:33:10|448.22|442.82|448.14|442.74|448.22|442.82|448.13|442.73|12
1626597200000|2021-07-18 08:33:20|448.15|442.75|448.16|442.76|448.2|442.8|448.14|442.74|11
1626597210000|2021-07-18 08:33:30|448.17|442.77|448.12|442.72|448.17|442.77|448.12|442.72|14
1626597220000|2021-07-18 08:33:40|448.13|442.73|447.99|442.59|448.14|442.74|447.98|442.58|20
1626597230000|2021-07-18 08:33:50|447.98|442.58|447.87|442.47|447.98|442.58|447.87|442.47|8
1626597240000|2021-07-18 08:34:00|447.86|442.46|447.85|442.45|447.87|442.47|447.83|442.43|14
1626597250000|2021-07-18 08:34:10|447.87|442.47|447.85|442.45|447.87|442.47|447.85|442.45|3
1626597260000|2021-07-18 08:34:20|447.84|442.44|447.85|442.45|447.85|442.45|447.84|442.44|2
1626597270000|2021-07-18 08:34:30|447.84|442.44|447.84|442.44|447.84|442.44|447.84|442.44|1
1626597280000|2021-07-18 08:34:40|447.81|442.41|447.81|442.41|447.81|442.41|447.81|442.41|1
1626597290000|2021-07-18 08:34:50|447.8|442.4|447.89|442.49|447.89|442.49|447.79|442.39|10
1626597300000|2021-07-18 08:35:00|447.88|442.48|447.86|442.46|447.89|442.49|447.86|442.46|8
1626597310000|2021-07-18 08:35:10|447.85|442.45|447.76|442.36|447.85|442.45|447.76|442.36|11
1626597320000|2021-07-18 08:35:20|447.75|442.35|447.73|442.33|447.8|442.4|447.72|442.32|11
1626597330000|2021-07-18 08:35:30|447.7|442.3|447.71|442.31|447.71|442.31|447.7|442.3|4
1626597340000|2021-07-18 08:35:40|447.72|442.32|447.71|442.31|447.72|442.32|447.7|442.3|6
1626597350000|2021-07-18 08:35:50|447.68|442.28|447.64|442.24|447.71|442.31|447.63|442.23|14
1626597360000|2021-07-18 08:36:00|447.63|442.23|447.63|442.23|447.65|442.25|447.63|442.23|9
1626597370000|2021-07-18 08:36:10|447.64|442.24|447.64|442.24|447.64|442.24|447.63|442.23|3
1626597380000|2021-07-18 08:36:20|447.63|442.23|447.64|442.24|447.65|442.25|447.59|442.19|8
1626597390000|2021-07-18 08:36:30|447.63|442.23|447.61|442.21|447.63|442.23|447.53|442.13|21
1626597400000|2021-07-18 08:36:40|447.62|442.22|447.59|442.19|447.62|442.22|447.57|442.17|8
1626597410000|2021-07-18 08:36:50|447.6|442.2|447.6|442.2|447.6|442.2|447.6|442.2|1
1626597420000|2021-07-18 08:37:00|447.59|442.19|447.6|442.2|447.6|442.2|447.59|442.19|2
1626597430000|2021-07-18 08:37:10|447.59|442.19|447.59|442.19|447.59|442.19|447.59|442.19|1
1626597440000|2021-07-18 08:37:20|447.6|442.2|447.72|442.32|447.72|442.32|447.6|442.2|6
1626597450000|2021-07-18 08:37:30|447.71|442.31|447.71|442.31|447.72|442.32|447.71|442.31|3
1626597460000|2021-07-18 08:37:40|447.7|442.3|447.7|442.3|447.71|442.31|447.7|442.3|5
1626597470000|2021-07-18 08:37:50|447.71|442.31|447.61|442.21|447.71|442.31|447.61|442.21|7
1626597490000|2021-07-18 08:38:10|447.62|442.22|447.62|442.22|447.62|442.22|447.62|442.22|1
1626597500000|2021-07-18 08:38:20|447.63|442.23|447.68|442.28|447.68|442.28|447.62|442.22|8
1626597510000|2021-07-18 08:38:30|447.69|442.29|447.65|442.25|447.69|442.29|447.65|442.25|8
1626597520000|2021-07-18 08:38:40|447.66|442.26|447.65|442.25|447.66|442.26|447.65|442.25|4
1626597530000|2021-07-18 08:38:50|447.66|442.26|447.66|442.26|447.67|442.27|447.66|442.26|9
1626597540000|2021-07-18 08:39:00|447.67|442.27|447.67|442.27|447.68|442.28|447.66|442.26|9
1626597550000|2021-07-18 08:39:10|447.68|442.28|447.78|442.38|447.78|442.38|447.67|442.27|11
1626597560000|2021-07-18 08:39:20|447.77|442.37|447.84|442.44|447.84|442.44|447.77|442.37|9
1626597570000|2021-07-18 08:39:30|447.81|442.41|447.67|442.27|447.82|442.42|447.67|442.27|15
1626597580000|2021-07-18 08:39:40|447.68|442.28|447.7|442.3|447.7|442.3|447.66|442.26|6
1626597590000|2021-07-18 08:39:50|447.71|442.31|447.77|442.37|447.79|442.39|447.7|442.3|18
1626597600000|2021-07-18 08:40:00|447.78|442.38|447.94|442.54|447.95|442.55|447.77|442.37|20
1626597610000|2021-07-18 08:40:10|447.93|442.53|447.91|442.51|447.93|442.53|447.9|442.5|8
1626597620000|2021-07-18 08:40:20|447.93|442.53|447.87|442.47|447.93|442.53|447.87|442.47|7
1626597630000|2021-07-18 08:40:30|447.88|442.48|447.92|442.52|447.92|442.52|447.88|442.48|6
1626597640000|2021-07-18 08:40:40|447.91|442.51|447.92|442.52|447.92|442.52|447.91|442.51|12
1626597650000|2021-07-18 08:40:50|447.91|442.51|447.91|442.51|447.92|442.52|447.91|442.51|9
1626597660000|2021-07-18 08:41:00|447.92|442.52|447.92|442.52|447.92|442.52|447.91|442.51|5
1626597670000|2021-07-18 08:41:10|447.91|442.51|447.95|442.55|447.96|442.56|447.91|442.51|12
1626597680000|2021-07-18 08:41:20|447.96|442.56|448.07|442.67|448.11|442.71|447.96|442.56|15
1626597690000|2021-07-18 08:41:30|448.08|442.68|448.11|442.71|448.11|442.71|448.08|442.68|12
1626597700000|2021-07-18 08:41:40|448.12|442.72|448.12|442.72|448.13|442.73|448.11|442.71|4
1626597710000|2021-07-18 08:41:50|448.11|442.71|448.18|442.78|448.18|442.78|448.11|442.71|6
1626597720000|2021-07-18 08:42:00|448.17|442.77|448.19|442.79|448.19|442.79|448.17|442.77|9
1626597730000|2021-07-18 08:42:10|448.2|442.8|448.15|442.75|448.2|442.8|448.11|442.71|13
1626597740000|2021-07-18 08:42:20|448.14|442.74|448.11|442.71|448.14|442.74|448.11|442.71|6
1626597750000|2021-07-18 08:42:30|448.1|442.7|448.1|442.7|448.1|442.7|448.09|442.69|5
1626597760000|2021-07-18 08:42:40|448.09|442.69|448.19|442.79|448.21|442.81|448.09|442.69|16
1626597770000|2021-07-18 08:42:50|448.2|442.8|448.2|442.8|448.2|442.8|448.18|442.78|13
1626597780000|2021-07-18 08:43:00|448.21|442.81|448.21|442.81|448.22|442.82|448.2|442.8|5
1626597790000|2021-07-18 08:43:10|448.18|442.78|448.19|442.79|448.21|442.81|448.18|442.78|8
1626597800000|2021-07-18 08:43:20|448.2|442.8|448.19|442.79|448.2|442.8|448.18|442.78|13
1626597810000|2021-07-18 08:43:30|448.2|442.8|448.2|442.8|448.2|442.8|448.19|442.79|13
1626597820000|2021-07-18 08:43:40|448.21|442.81|448.2|442.8|448.21|442.81|448.2|442.8|6
1626597830000|2021-07-18 08:43:50|448.21|442.81|448.21|442.81|448.21|442.81|448.21|442.81|1
1626597840000|2021-07-18 08:44:00|448.22|442.82|448.05|442.65|448.22|442.82|448.01|442.61|11
1626597850000|2021-07-18 08:44:10|448.04|442.64|448.04|442.64|448.04|442.64|448.04|442.64|1
1626597860000|2021-07-18 08:44:20|448.05|442.65|447.98|442.58|448.05|442.65|447.97|442.57|10
1626597870000|2021-07-18 08:44:30|447.99|442.59|447.99|442.59|447.99|442.59|447.99|442.59|1
1626597880000|2021-07-18 08:44:40|447.98|442.58|447.97|442.57|447.98|442.58|447.89|442.49|14
1626597890000|2021-07-18 08:44:50|448|442.6|448.04|442.64|448.05|442.65|447.99|442.59|7
1626597900000|2021-07-18 08:45:00|448.03|442.63|447.76|442.36|448.03|442.63|447.74|442.34|11
1626597910000|2021-07-18 08:45:10|447.77|442.37|447.82|442.42|447.82|442.42|447.76|442.36|11
1626597920000|2021-07-18 08:45:20|447.81|442.41|447.76|442.36|447.81|442.41|447.75|442.35|5
1626597930000|2021-07-18 08:45:30|447.75|442.35|447.76|442.36|447.76|442.36|447.75|442.35|2
1626597940000|2021-07-18 08:45:40|447.75|442.35|447.75|442.35|447.75|442.35|447.75|442.35|1
1626597950000|2021-07-18 08:45:50|447.74|442.34|447.71|442.31|447.75|442.35|447.71|442.31|5
1626597960000|2021-07-18 08:46:00|447.72|442.32|447.73|442.33|447.73|442.33|447.71|442.31|4
1626597970000|2021-07-18 08:46:10|447.72|442.32|447.72|442.32|447.72|442.32|447.72|442.32|1
1626597980000|2021-07-18 08:46:20|447.73|442.33|447.73|442.33|447.73|442.33|447.72|442.32|3
1626597990000|2021-07-18 08:46:30|447.72|442.32|447.72|442.32|447.72|442.32|447.72|442.32|1
1626598000000|2021-07-18 08:46:40|447.73|442.33|447.77|442.37|447.78|442.38|447.72|442.32|6
1626598010000|2021-07-18 08:46:50|447.76|442.36|447.77|442.37|447.77|442.37|447.75|442.35|8
1626598020000|2021-07-18 08:47:00|447.75|442.35|447.77|442.37|447.77|442.37|447.75|442.35|2
1626598030000|2021-07-18 08:47:10|447.76|442.36|447.76|442.36|447.76|442.36|447.76|442.36|1
1626598050000|2021-07-18 08:47:30|447.75|442.35|447.63|442.23|447.75|442.35|447.62|442.22|13
1626598060000|2021-07-18 08:47:40|447.62|442.22|447.58|442.18|447.63|442.23|447.56|442.16|8
1626598070000|2021-07-18 08:47:50|447.55|442.15|447.54|442.14|447.58|442.18|447.54|442.14|7
1626598080000|2021-07-18 08:48:00|447.56|442.16|447.56|442.16|447.63|442.23|447.55|442.15|17
1626598090000|2021-07-18 08:48:10|447.55|442.15|447.61|442.21|447.61|442.21|447.54|442.14|15
1626598100000|2021-07-18 08:48:20|447.63|442.23|447.63|442.23|447.64|442.24|447.63|442.23|7
1626598110000|2021-07-18 08:48:30|447.64|442.24|447.64|442.24|447.64|442.24|447.63|442.23|7
1626598120000|2021-07-18 08:48:40|447.63|442.23|447.57|442.17|447.63|442.23|447.57|442.17|8
1626598130000|2021-07-18 08:48:50|447.61|442.21|447.43|442.03|447.62|442.22|447.41|442.01|21
1626598140000|2021-07-18 08:49:00|447.37|441.97|447.37|441.97|447.37|441.97|447.34|441.94|4
1626598150000|2021-07-18 08:49:10|447.4|442|447.37|441.97|447.41|442.01|447.37|441.97|6
1626598160000|2021-07-18 08:49:20|447.38|441.98|447.42|442.02|447.42|442.02|447.37|441.97|9
1626598170000|2021-07-18 08:49:30|447.41|442.01|447.4|442|447.42|442.02|447.4|442|12
1626598180000|2021-07-18 08:49:40|447.41|442.01|447.4|442|447.41|442.01|447.39|441.99|6
1626598190000|2021-07-18 08:49:50|447.39|441.99|447.34|441.94|447.4|442|447.34|441.94|15
1626598200000|2021-07-18 08:50:00|447.35|441.95|447.57|442.17|447.58|442.18|447.34|441.94|19
1626598210000|2021-07-18 08:50:10|447.58|442.18|447.78|442.38|447.79|442.39|447.58|442.18|20
1626598220000|2021-07-18 08:50:20|447.77|442.37|447.81|442.41|447.81|442.41|447.75|442.35|18
1626598230000|2021-07-18 08:50:30|447.82|442.42|447.83|442.43|447.84|442.44|447.81|442.41|19
1626598240000|2021-07-18 08:50:40|447.84|442.44|447.92|442.52|447.92|442.52|447.82|442.42|18
1626598250000|2021-07-18 08:50:50|447.93|442.53|447.93|442.53|447.93|442.53|447.91|442.51|9
1626598260000|2021-07-18 08:51:00|447.92|442.52|447.92|442.52|447.93|442.53|447.92|442.52|7
1626598270000|2021-07-18 08:51:10|447.91|442.51|447.84|442.44|447.95|442.55|447.84|442.44|13
1626598280000|2021-07-18 08:51:20|447.83|442.43|447.91|442.51|447.94|442.54|447.83|442.43|13
1626598290000|2021-07-18 08:51:30|447.88|442.48|447.94|442.54|447.95|442.55|447.88|442.48|16
1626598300000|2021-07-18 08:51:40|447.93|442.53|447.92|442.52|447.94|442.54|447.88|442.48|16
1626598320000|2021-07-18 08:52:00|447.93|442.53|447.97|442.57|447.97|442.57|447.93|442.53|9
1626598330000|2021-07-18 08:52:10|447.98|442.58|448.11|442.71|448.14|442.74|447.98|442.58|15
1626598340000|2021-07-18 08:52:20|448.1|442.7|448.05|442.65|448.15|442.75|448.04|442.64|19
1626598350000|2021-07-18 08:52:30|448.03|442.63|448.12|442.72|448.13|442.73|448.03|442.63|11
1626598360000|2021-07-18 08:52:40|448.11|442.71|448.14|442.74|448.14|442.74|448.11|442.71|8
1626598370000|2021-07-18 08:52:50|448.15|442.75|448.21|442.81|448.21|442.81|448.15|442.75|5
1626598380000|2021-07-18 08:53:00|448.19|442.79|448.1|442.7|448.24|442.84|448.1|442.7|8
1626598390000|2021-07-18 08:53:10|448.09|442.69|448.04|442.64|448.09|442.69|448.04|442.64|8
1626598400000|2021-07-18 08:53:20|448.05|442.65|448.05|442.65|448.05|442.65|448.03|442.63|5
1626598410000|2021-07-18 08:53:30|448.02|442.62|448.04|442.64|448.04|442.64|448.02|442.62|5
1626598420000|2021-07-18 08:53:40|448.03|442.63|448|442.6|448.04|442.64|448|442.6|5
1626598430000|2021-07-18 08:53:50|448.01|442.61|448.01|442.61|448.01|442.61|448.01|442.61|1
1626598440000|2021-07-18 08:54:00|448.02|442.62|448.02|442.62|448.02|442.62|448.02|442.62|1
1626598450000|2021-07-18 08:54:10|448.03|442.63|448.02|442.62|448.03|442.63|448.01|442.61|3
1626598460000|2021-07-18 08:54:20|448.01|442.61|447.9|442.5|448.02|442.62|447.88|442.48|13
1626598470000|2021-07-18 08:54:30|447.91|442.51|447.96|442.56|447.97|442.57|447.91|442.51|10
1626598480000|2021-07-18 08:54:40|447.95|442.55|447.95|442.55|447.97|442.57|447.95|442.55|4
1626598490000|2021-07-18 08:54:50|447.96|442.56|447.93|442.53|447.96|442.56|447.93|442.53|4
1626598500000|2021-07-18 08:55:00|447.94|442.54|447.98|442.58|447.98|442.58|447.94|442.54|7
1626598510000|2021-07-18 08:55:10|448.02|442.62|448.17|442.77|448.17|442.77|448.02|442.62|12
1626598520000|2021-07-18 08:55:20|448.16|442.76|448.03|442.63|448.17|442.77|448.03|442.63|10
1626598530000|2021-07-18 08:55:30|448.04|442.64|448.09|442.69|448.09|442.69|448.04|442.64|6
1626598540000|2021-07-18 08:55:40|448.08|442.68|448.11|442.71|448.11|442.71|448.05|442.65|9
1626598550000|2021-07-18 08:55:50|448.1|442.7|448.11|442.71|448.11|442.71|448.1|442.7|6
1626598560000|2021-07-18 08:56:00|448.1|442.7|448.12|442.72|448.13|442.73|448.1|442.7|8
1626598570000|2021-07-18 08:56:10|448.13|442.73|448.13|442.73|448.14|442.74|448.12|442.72|4
1626598580000|2021-07-18 08:56:20|448.12|442.72|448.13|442.73|448.13|442.73|448.12|442.72|4
1626598590000|2021-07-18 08:56:30|448.17|442.77|448.18|442.78|448.21|442.81|448.17|442.77|7
1626598600000|2021-07-18 08:56:40|448.17|442.77|448.17|442.77|448.17|442.77|448.17|442.77|1
1626598610000|2021-07-18 08:56:50|448.19|442.79|448.17|442.77|448.2|442.8|448.17|442.77|9
1626598620000|2021-07-18 08:57:00|448.18|442.78|448.17|442.77|448.18|442.78|448.17|442.77|6
1626598630000|2021-07-18 08:57:10|448.18|442.78|448.18|442.78|448.18|442.78|448.17|442.77|3
1626598650000|2021-07-18 08:57:30|448.2|442.8|448.19|442.79|448.2|442.8|448.19|442.79|2
1626598660000|2021-07-18 08:57:40|448.17|442.77|448.18|442.78|448.18|442.78|448.17|442.77|8
1626598670000|2021-07-18 08:57:50|448.17|442.77|448.35|442.95|448.48|443.08|448.17|442.77|24
1626598680000|2021-07-18 08:58:00|448.34|442.94|448.48|443.08|448.48|443.08|448.33|442.93|17
1626598690000|2021-07-18 08:58:10|448.49|443.09|448.49|443.09|448.5|443.1|448.49|443.09|7
1626598700000|2021-07-18 08:58:20|448.5|443.1|448.73|443.33|448.73|443.33|448.49|443.09|26
1626598710000|2021-07-18 08:58:30|448.75|443.35|448.56|443.16|448.75|443.35|448.55|443.15|14
1626598720000|2021-07-18 08:58:40|448.55|443.15|448.64|443.24|448.64|443.24|448.53|443.13|14
1626598730000|2021-07-18 08:58:50|448.63|443.23|448.55|443.15|448.63|443.23|448.53|443.13|16
1626598740000|2021-07-18 08:59:00|448.54|443.14|448.63|443.23|448.63|443.23|448.54|443.14|22
1626598750000|2021-07-18 08:59:10|448.64|443.24|448.6|443.2|448.66|443.26|448.6|443.2|14
1626598760000|2021-07-18 08:59:20|448.61|443.21|448.57|443.17|448.61|443.21|448.55|443.15|10
1626598770000|2021-07-18 08:59:30|448.56|443.16|448.57|443.17|448.59|443.19|448.48|443.08|16
1626598780000|2021-07-18 08:59:40|448.58|443.18|448.54|443.14|448.59|443.19|448.53|443.13|13
1626598790000|2021-07-18 08:59:50|448.53|443.13|448.52|443.12|448.53|443.13|448.51|443.11|5
1626598800000|2021-07-18 09:00:00|448.51|443.11|448.23|442.83|448.51|443.11|448.23|442.83|17
1626598810000|2021-07-18 09:00:10|448.24|442.84|448.28|442.88|448.29|442.89|448.23|442.83|13
1626598820000|2021-07-18 09:00:20|448.27|442.87|448.27|442.87|448.27|442.87|448.27|442.87|1
1626598830000|2021-07-18 09:00:30|448.28|442.88|448.3|442.9|448.31|442.91|448.28|442.88|6
1626598850000|2021-07-18 09:00:50|448.29|442.89|448.2|442.8|448.29|442.89|448.18|442.78|12
1626598860000|2021-07-18 09:01:00|448.21|442.81|448.21|442.81|448.22|442.82|448.21|442.81|3
1626598870000|2021-07-18 09:01:10|448.27|442.87|448.25|442.85|448.31|442.91|448.25|442.85|8
1626598880000|2021-07-18 09:01:20|448.24|442.84|448.22|442.82|448.26|442.86|448.21|442.81|7
1626598890000|2021-07-18 09:01:30|448.21|442.81|448.17|442.77|448.21|442.81|448.12|442.72|19
1626598900000|2021-07-18 09:01:40|448.18|442.78|448.17|442.77|448.18|442.78|448.17|442.77|2
1626598910000|2021-07-18 09:01:50|448.18|442.78|448.2|442.8|448.2|442.8|448.18|442.78|6
1626598920000|2021-07-18 09:02:00|448.19|442.79|448.13|442.73|448.19|442.79|448.12|442.72|15
1626598930000|2021-07-18 09:02:10|448.14|442.74|448.14|442.74|448.15|442.75|448.13|442.73|19
1626598940000|2021-07-18 09:02:20|448.15|442.75|448.16|442.76|448.17|442.77|448.14|442.74|13
1626598950000|2021-07-18 09:02:30|448.15|442.75|448.15|442.75|448.16|442.76|448.15|442.75|11
1626598960000|2021-07-18 09:02:40|448.16|442.76|448.16|442.76|448.17|442.77|448.14|442.74|13
1626598970000|2021-07-18 09:02:50|448.15|442.75|448.15|442.75|448.16|442.76|448.15|442.75|5
1626598980000|2021-07-18 09:03:00|448.12|442.72|448.14|442.74|448.14|442.74|448.12|442.72|2
1626598990000|2021-07-18 09:03:10|448.15|442.75|448.14|442.74|448.15|442.75|448.12|442.72|10
1626599000000|2021-07-18 09:03:20|448.12|442.72|448.13|442.73|448.13|442.73|448.12|442.72|2
1626599010000|2021-07-18 09:03:30|448.14|442.74|448.13|442.73|448.14|442.74|448.13|442.73|2
1626599020000|2021-07-18 09:03:40|448.14|442.74|448.21|442.81|448.21|442.81|448.13|442.73|6
1626599030000|2021-07-18 09:03:50|448.2|442.8|448.16|442.76|448.2|442.8|448.14|442.74|12
1626599040000|2021-07-18 09:04:00|448.15|442.75|448.13|442.73|448.15|442.75|448.12|442.72|4
1626599050000|2021-07-18 09:04:10|448.14|442.74|448.14|442.74|448.14|442.74|448.13|442.73|5
1626599060000|2021-07-18 09:04:20|448.12|442.72|448.13|442.73|448.15|442.75|448.12|442.72|10
1626599070000|2021-07-18 09:04:30|448.15|442.75|448.38|442.98|448.38|442.98|448.15|442.75|13
1626599080000|2021-07-18 09:04:40|448.36|442.96|448.33|442.93|448.36|442.96|448.3|442.9|11
1626599090000|2021-07-18 09:04:50|448.34|442.94|448.38|442.98|448.39|442.99|448.34|442.94|8
1626599100000|2021-07-18 09:05:00|448.37|442.97|448.21|442.81|448.37|442.97|448.2|442.8|11
1626599110000|2021-07-18 09:05:10|448.22|442.82|448.3|442.9|448.3|442.9|448.22|442.82|14
1626599120000|2021-07-18 09:05:20|448.29|442.89|448.29|442.89|448.3|442.9|448.28|442.88|13
1626599130000|2021-07-18 09:05:30|448.3|442.9|448.32|442.92|448.32|442.92|448.3|442.9|8
1626599140000|2021-07-18 09:05:40|448.31|442.91|448.34|442.94|448.35|442.95|448.31|442.91|8
1626599150000|2021-07-18 09:05:50|448.32|442.92|448.34|442.94|448.35|442.95|448.32|442.92|7
1626599160000|2021-07-18 09:06:00|448.36|442.96|448.34|442.94|448.36|442.96|448.33|442.93|8
1626599170000|2021-07-18 09:06:10|448.33|442.93|448.33|442.93|448.36|442.96|448.32|442.92|8
1626599180000|2021-07-18 09:06:20|448.34|442.94|448.35|442.95|448.35|442.95|448.34|442.94|4
1626599190000|2021-07-18 09:06:30|448.36|442.96|448.36|442.96|448.37|442.97|448.35|442.95|9
1626599200000|2021-07-18 09:06:40|448.35|442.95|448.34|442.94|448.37|442.97|448.32|442.92|13
1626599210000|2021-07-18 09:06:50|448.33|442.93|448.36|442.96|448.36|442.96|448.33|442.93|4
1626599230000|2021-07-18 09:07:10|448.37|442.97|448.52|443.12|448.52|443.12|448.37|442.97|14
1626599240000|2021-07-18 09:07:20|448.53|443.13|448.56|443.16|448.56|443.16|448.5|443.1|8
1626599250000|2021-07-18 09:07:30|448.55|443.15|448.55|443.15|448.56|443.16|448.45|443.05|9
1626599260000|2021-07-18 09:07:40|448.54|443.14|448.6|443.2|448.61|443.21|448.54|443.14|14
1626599270000|2021-07-18 09:07:50|448.62|443.22|448.6|443.2|448.62|443.22|448.57|443.17|11
1626599280000|2021-07-18 09:08:00|448.57|443.17|448.57|443.17|448.6|443.2|448.54|443.14|9
1626599290000|2021-07-18 09:08:10|448.58|443.18|448.59|443.19|448.59|443.19|448.48|443.08|16
1626599300000|2021-07-18 09:08:20|448.58|443.18|448.76|443.36|448.77|443.37|448.58|443.18|19
1626599310000|2021-07-18 09:08:30|448.74|443.34|448.88|443.48|448.88|443.48|448.73|443.33|13
1626599320000|2021-07-18 09:08:40|448.87|443.47|448.87|443.47|448.87|443.47|448.87|443.47|1
1626599330000|2021-07-18 09:08:50|448.86|443.46|448.78|443.38|448.86|443.46|448.78|443.38|11
1626599340000|2021-07-18 09:09:00|448.76|443.36|448.76|443.36|448.76|443.36|448.74|443.34|5
1626599350000|2021-07-18 09:09:10|448.78|443.38|448.84|443.44|448.85|443.45|448.78|443.38|11
1626599360000|2021-07-18 09:09:20|448.85|443.45|448.84|443.44|448.85|443.45|448.84|443.44|2
1626599370000|2021-07-18 09:09:30|448.97|443.57|449|443.6|449.02|443.62|448.97|443.57|16
1626599380000|2021-07-18 09:09:40|448.99|443.59|449|443.6|449|443.6|448.98|443.58|20
1626599390000|2021-07-18 09:09:50|449.01|443.61|449.01|443.61|449.02|443.62|449|443.6|17
1626599400000|2021-07-18 09:10:00|449|443.6|448.77|443.37|449|443.6|448.77|443.37|19
1626599410000|2021-07-18 09:10:10|448.76|443.36|448.71|443.31|448.79|443.39|448.69|443.29|9
1626599420000|2021-07-18 09:10:20|448.69|443.29|448.44|443.04|448.71|443.31|448.44|443.04|18
1626599430000|2021-07-18 09:10:30|448.43|443.03|448.32|442.92|448.43|443.03|448.32|442.92|12
1626599440000|2021-07-18 09:10:40|448.31|442.91|448.47|443.07|448.47|443.07|448.3|442.9|16
1626599450000|2021-07-18 09:10:50|448.46|443.06|448.47|443.07|448.47|443.07|448.46|443.06|2
1626599460000|2021-07-18 09:11:00|448.46|443.06|448.43|443.03|448.47|443.07|448.43|443.03|5
1626599470000|2021-07-18 09:11:10|448.45|443.05|448.65|443.25|448.65|443.25|448.45|443.05|12
1626599480000|2021-07-18 09:11:20|448.66|443.26|448.66|443.26|448.67|443.27|448.62|443.22|9
1626599490000|2021-07-18 09:11:30|448.67|443.27|448.67|443.27|448.67|443.27|448.67|443.27|1
1626599500000|2021-07-18 09:11:40|448.66|443.26|448.66|443.26|448.66|443.26|448.62|443.22|7
1626599510000|2021-07-18 09:11:50|448.67|443.27|448.67|443.27|448.67|443.27|448.67|443.27|1
1626599520000|2021-07-18 09:12:00|448.68|443.28|448.9|443.5|448.9|443.5|448.68|443.28|11
1626599530000|2021-07-18 09:12:10|448.89|443.49|449.02|443.62|449.05|443.65|448.89|443.49|9
1626599540000|2021-07-18 09:12:20|449.07|443.67|448.99|443.59|449.07|443.67|448.99|443.59|7
1626599550000|2021-07-18 09:12:30|448.98|443.58|449.02|443.62|449.02|443.62|448.98|443.58|13
1626599560000|2021-07-18 09:12:40|449|443.6|449.04|443.64|449.04|443.64|449|443.6|6
1626599570000|2021-07-18 09:12:50|449.03|443.63|449.07|443.67|449.1|443.7|449.03|443.63|9
1626599580000|2021-07-18 09:13:00|449.08|443.68|449.03|443.63|449.08|443.68|448.98|443.58|13
1626599590000|2021-07-18 09:13:10|449.04|443.64|449.07|443.67|449.07|443.67|449.04|443.64|5
1626599600000|2021-07-18 09:13:20|449.08|443.68|449.16|443.76|449.16|443.76|449.08|443.68|11
1626599610000|2021-07-18 09:13:30|449.15|443.75|449.27|443.87|449.27|443.87|449.15|443.75|4
1626599620000|2021-07-18 09:13:40|449.28|443.88|449.41|444.01|449.42|444.02|449.28|443.88|8
1626599630000|2021-07-18 09:13:50|449.42|444.02|449.4|444|449.43|444.03|449.4|444|6
1626599640000|2021-07-18 09:14:00|449.42|444.02|449.41|444.01|449.43|444.03|449.33|443.93|17
1626599650000|2021-07-18 09:14:10|449.43|444.03|449.43|444.03|449.44|444.04|449.41|444.01|9
1626599660000|2021-07-18 09:14:20|449.42|444.02|449.46|444.06|449.46|444.06|449.42|444.02|8
1626599670000|2021-07-18 09:14:30|449.45|444.05|449.4|444|449.46|444.06|449.4|444|6
1626599680000|2021-07-18 09:14:40|449.38|443.98|449.4|444|449.4|444|449.37|443.97|7
1626599690000|2021-07-18 09:14:50|449.41|444.01|449.4|444|449.42|444.02|449.4|444|6
1626599700000|2021-07-18 09:15:00|449.42|444.02|449.36|443.96|449.42|444.02|449.32|443.92|10
1626599710000|2021-07-18 09:15:10|449.35|443.95|449.33|443.93|449.36|443.96|449.33|443.93|12
1626599720000|2021-07-18 09:15:20|449.32|443.92|449.33|443.93|449.33|443.93|449.32|443.92|6
1626599730000|2021-07-18 09:15:30|449.32|443.92|449.33|443.93|449.33|443.93|449.32|443.92|4
1626599760000|2021-07-18 09:16:00|449.34|443.94|449.35|443.95|449.38|443.98|449.34|443.94|6
1626599770000|2021-07-18 09:16:10|449.36|443.96|449.32|443.92|449.36|443.96|449.32|443.92|7
1626599780000|2021-07-18 09:16:20|449.33|443.93|449.28|443.88|449.33|443.93|449.28|443.88|8
1626599790000|2021-07-18 09:16:30|449.27|443.87|449.28|443.88|449.28|443.88|449.27|443.87|14
1626599800000|2021-07-18 09:16:40|449.27|443.87|449.38|443.98|449.5|444.1|449.27|443.87|22
1626599810000|2021-07-18 09:16:50|449.35|443.95|449.28|443.88|449.35|443.95|449.28|443.88|12
1626599820000|2021-07-18 09:17:00|449.3|443.9|449.27|443.87|449.3|443.9|449.27|443.87|10
1626599830000|2021-07-18 09:17:10|449.26|443.86|449.27|443.87|449.27|443.87|449.26|443.86|10
1626599840000|2021-07-18 09:17:20|449.28|443.88|449.27|443.87|449.28|443.88|449.27|443.87|2
1626599850000|2021-07-18 09:17:30|449.28|443.88|449.27|443.87|449.28|443.88|449.27|443.87|2
1626599860000|2021-07-18 09:17:40|449.26|443.86|449.27|443.87|449.27|443.87|449.26|443.86|2
1626599870000|2021-07-18 09:17:50|449.26|443.86|449.27|443.87|449.27|443.87|449.26|443.86|2
1626599880000|2021-07-18 09:18:00|449.26|443.86|449.28|443.88|449.28|443.88|449.26|443.86|5
1626599890000|2021-07-18 09:18:10|449.27|443.87|449.27|443.87|449.27|443.87|449.27|443.87|1
1626599900000|2021-07-18 09:18:20|449.31|443.91|449.24|443.84|449.34|443.94|449.22|443.82|13
1626599910000|2021-07-18 09:18:30|449.29|443.89|449.29|443.89|449.29|443.89|449.29|443.89|1
1626599930000|2021-07-18 09:18:50|449.28|443.88|449.29|443.89|449.29|443.89|449.27|443.87|4
1626599950000|2021-07-18 09:19:10|449.3|443.9|449.27|443.87|449.3|443.9|449.27|443.87|6
1626599960000|2021-07-18 09:19:20|449.24|443.84|449.25|443.85|449.25|443.85|449.24|443.84|4
1626599970000|2021-07-18 09:19:30|449.23|443.83|449.23|443.83|449.23|443.83|449.23|443.83|1
1626599980000|2021-07-18 09:19:40|449.24|443.84|449.25|443.85|449.25|443.85|449.22|443.82|4
1626599990000|2021-07-18 09:19:50|449.27|443.87|449.29|443.89|449.29|443.89|449.27|443.87|2
1626600000000|2021-07-18 09:20:00|449.27|443.87|448.96|443.56|449.27|443.87|448.96|443.56|13
1626600010000|2021-07-18 09:20:10|448.94|443.54|448.88|443.48|448.95|443.55|448.87|443.47|11
1626600020000|2021-07-18 09:20:20|448.9|443.5|448.99|443.59|448.99|443.59|448.89|443.49|8
1626600030000|2021-07-18 09:20:30|448.98|443.58|448.83|443.43|448.99|443.59|448.83|443.43|10
1626600040000|2021-07-18 09:20:40|448.82|443.42|448.82|443.42|448.82|443.42|448.82|443.42|1
1626600050000|2021-07-18 09:20:50|448.83|443.43|448.74|443.34|448.83|443.43|448.74|443.34|4
1626600060000|2021-07-18 09:21:00|448.75|443.35|448.75|443.35|448.76|443.36|448.75|443.35|3
1626600070000|2021-07-18 09:21:10|448.76|443.36|448.79|443.39|448.79|443.39|448.76|443.36|4
1626600080000|2021-07-18 09:21:20|448.76|443.36|448.77|443.37|448.79|443.39|448.76|443.36|5
1626600090000|2021-07-18 09:21:30|448.79|443.39|448.79|443.39|448.8|443.4|448.77|443.37|8
1626600100000|2021-07-18 09:21:40|448.8|443.4|448.83|443.43|448.85|443.45|448.79|443.39|12
1626600110000|2021-07-18 09:21:50|448.81|443.41|448.73|443.33|448.81|443.41|448.73|443.33|10
1626600120000|2021-07-18 09:22:00|448.72|443.32|448.73|443.33|448.73|443.33|448.72|443.32|2
1626600130000|2021-07-18 09:22:10|448.72|443.32|448.71|443.31|448.72|443.32|448.69|443.29|6
1626600140000|2021-07-18 09:22:20|448.67|443.27|448.66|443.26|448.68|443.28|448.66|443.26|3
1626600150000|2021-07-18 09:22:30|448.68|443.28|448.68|443.28|448.68|443.28|448.68|443.28|1
1626600160000|2021-07-18 09:22:40|448.67|443.27|448.58|443.18|448.78|443.38|448.58|443.18|9
1626600170000|2021-07-18 09:22:50|448.55|443.15|448.55|443.15|448.57|443.17|448.54|443.14|13
1626600180000|2021-07-18 09:23:00|448.56|443.16|448.52|443.12|448.56|443.16|448.52|443.12|6
1626600190000|2021-07-18 09:23:10|448.46|443.06|448.48|443.08|448.49|443.09|448.46|443.06|8
1626600200000|2021-07-18 09:23:20|448.47|443.07|448.54|443.14|448.55|443.15|448.47|443.07|15
1626600210000|2021-07-18 09:23:30|448.53|443.13|448.51|443.11|448.54|443.14|448.49|443.09|9
1626600220000|2021-07-18 09:23:40|448.52|443.12|448.36|442.96|448.54|443.14|448.36|442.96|15
1626600230000|2021-07-18 09:23:50|448.35|442.95|448.35|442.95|448.35|442.95|448.35|442.95|1
1626600240000|2021-07-18 09:24:00|448.34|442.94|448.18|442.78|448.34|442.94|448.17|442.77|12
1626600250000|2021-07-18 09:24:10|448.19|442.79|448.14|442.74|448.24|442.84|448.13|442.73|14
1626600260000|2021-07-18 09:24:20|448.13|442.73|448.05|442.65|448.15|442.75|448.05|442.65|6
1626600270000|2021-07-18 09:24:30|448.06|442.66|448.06|442.66|448.06|442.66|448.06|442.66|1
1626600280000|2021-07-18 09:24:40|448.05|442.65|447.98|442.58|448.07|442.67|447.98|442.58|8
1626600290000|2021-07-18 09:24:50|447.99|442.59|447.99|442.59|447.99|442.59|447.99|442.59|1
1626600300000|2021-07-18 09:25:00|447.98|442.58|447.86|442.46|447.99|442.59|447.86|442.46|13
1626600310000|2021-07-18 09:25:10|447.88|442.48|447.84|442.44|447.88|442.48|447.83|442.43|5
1626600320000|2021-07-18 09:25:20|447.85|442.45|447.85|442.45|447.85|442.45|447.85|442.45|1
1626600330000|2021-07-18 09:25:30|447.87|442.47|447.87|442.47|447.87|442.47|447.87|442.47|1
1626600340000|2021-07-18 09:25:40|447.88|442.48|448.05|442.65|448.06|442.66|447.88|442.48|15
1626600350000|2021-07-18 09:25:50|448.04|442.64|448.03|442.63|448.08|442.68|448.02|442.62|8
1626600360000|2021-07-18 09:26:00|448.02|442.62|448|442.6|448.02|442.62|448|442.6|5
1626600370000|2021-07-18 09:26:10|447.98|442.58|447.97|442.57|447.98|442.58|447.97|442.57|4
1626600380000|2021-07-18 09:26:20|447.98|442.58|447.99|442.59|448|442.6|447.98|442.58|10
1626600390000|2021-07-18 09:26:30|447.98|442.58|447.99|442.59|447.99|442.59|447.98|442.58|6
1626600400000|2021-07-18 09:26:40|448|442.6|448|442.6|448|442.6|447.99|442.59|5
1626600410000|2021-07-18 09:26:50|448.01|442.61|448.09|442.69|448.1|442.7|448.01|442.61|11
1626600420000|2021-07-18 09:27:00|448.1|442.7|448.11|442.71|448.11|442.71|448.1|442.7|4
1626600430000|2021-07-18 09:27:10|448.12|442.72|448.17|442.77|448.17|442.77|448.12|442.72|3
1626600440000|2021-07-18 09:27:20|448.27|442.87|448.67|443.27|448.8|443.4|448.27|442.87|23
1626600450000|2021-07-18 09:27:30|448.66|443.26|448.57|443.17|448.67|443.27|448.57|443.17|10
1626600460000|2021-07-18 09:27:40|448.58|443.18|448.53|443.13|448.6|443.2|448.53|443.13|13
1626600470000|2021-07-18 09:27:50|448.52|443.12|448.49|443.09|448.52|443.12|448.47|443.07|8
1626600480000|2021-07-18 09:28:00|448.5|443.1|448.61|443.21|448.61|443.21|448.48|443.08|11
1626600490000|2021-07-18 09:28:10|448.62|443.22|448.62|443.22|448.63|443.23|448.61|443.21|5
1626600500000|2021-07-18 09:28:20|448.63|443.23|448.63|443.23|448.63|443.23|448.62|443.22|7
1626600510000|2021-07-18 09:28:30|448.62|443.22|448.62|443.22|448.63|443.23|448.62|443.22|3
1626600520000|2021-07-18 09:28:40|448.63|443.23|448.67|443.27|448.67|443.27|448.62|443.22|11
1626600530000|2021-07-18 09:28:50|448.66|443.26|448.73|443.33|448.74|443.34|448.66|443.26|8
1626600540000|2021-07-18 09:29:00|448.72|443.32|448.74|443.34|448.74|443.34|448.72|443.32|8
1626600550000|2021-07-18 09:29:10|448.75|443.35|448.95|443.55|448.95|443.55|448.75|443.35|12
1626600560000|2021-07-18 09:29:20|448.96|443.56|448.97|443.57|448.97|443.57|448.93|443.53|5
1626600570000|2021-07-18 09:29:30|448.98|443.58|448.98|443.58|448.98|443.58|448.98|443.58|1
1626600580000|2021-07-18 09:29:40|448.97|443.57|449.17|443.77|449.17|443.77|448.96|443.56|11
1626600590000|2021-07-18 09:29:50|449.16|443.76|449.13|443.73|449.16|443.76|449.11|443.71|15
1626600600000|2021-07-18 09:30:00|449.19|443.79|448.94|443.54|449.19|443.79|448.93|443.53|24
1626600610000|2021-07-18 09:30:10|448.93|443.53|448.87|443.47|448.93|443.53|448.87|443.47|6
1626600620000|2021-07-18 09:30:20|448.88|443.48|448.89|443.49|448.89|443.49|448.88|443.48|4
1626600630000|2021-07-18 09:30:30|448.88|443.48|448.98|443.58|448.98|443.58|448.88|443.48|12
1626600640000|2021-07-18 09:30:40|448.97|443.57|449.06|443.66|449.08|443.68|448.97|443.57|10
1626600650000|2021-07-18 09:30:50|449.05|443.65|449.04|443.64|449.05|443.65|449.04|443.64|2
1626600660000|2021-07-18 09:31:00|449.03|443.63|448.98|443.58|449.05|443.65|448.98|443.58|11
1626600670000|2021-07-18 09:31:10|448.99|443.59|448.9|443.5|448.99|443.59|448.89|443.49|8
1626600680000|2021-07-18 09:31:20|448.88|443.48|448.79|443.39|448.88|443.48|448.79|443.39|4
1626600690000|2021-07-18 09:31:30|448.8|443.4|448.77|443.37|448.8|443.4|448.76|443.36|11
1626600700000|2021-07-18 09:31:40|448.78|443.38|448.74|443.34|448.78|443.38|448.74|443.34|8
1626600710000|2021-07-18 09:31:50|448.75|443.35|448.72|443.32|448.75|443.35|448.72|443.32|5
1626600720000|2021-07-18 09:32:00|448.63|443.23|448.61|443.21|448.64|443.24|448.6|443.2|9
1626600730000|2021-07-18 09:32:10|448.62|443.22|448.61|443.21|448.62|443.22|448.6|443.2|4
1626600740000|2021-07-18 09:32:20|448.6|443.2|448.68|443.28|448.68|443.28|448.6|443.2|5
1626600750000|2021-07-18 09:32:30|448.67|443.27|448.68|443.28|448.7|443.3|448.67|443.27|12
1626600760000|2021-07-18 09:32:40|448.67|443.27|448.65|443.25|448.67|443.27|448.64|443.24|7
1626600770000|2021-07-18 09:32:50|448.68|443.28|448.68|443.28|448.68|443.28|448.68|443.28|1
1626600780000|2021-07-18 09:33:00|448.69|443.29|448.71|443.31|448.71|443.31|448.69|443.29|2
1626600790000|2021-07-18 09:33:10|448.7|443.3|448.72|443.32|448.74|443.34|448.7|443.3|10
1626600800000|2021-07-18 09:33:20|448.73|443.33|448.72|443.32|448.73|443.33|448.71|443.31|9
1626600810000|2021-07-18 09:33:30|448.71|443.31|448.65|443.25|448.72|443.32|448.65|443.25|10
1626600820000|2021-07-18 09:33:40|448.66|443.26|448.65|443.25|448.66|443.26|448.65|443.25|2
1626600830000|2021-07-18 09:33:50|448.66|443.26|448.77|443.37|448.77|443.37|448.65|443.25|8
1626600840000|2021-07-18 09:34:00|448.76|443.36|448.78|443.38|448.78|443.38|448.76|443.36|3
1626600850000|2021-07-18 09:34:10|448.77|443.37|448.74|443.34|448.77|443.37|448.74|443.34|5
1626600860000|2021-07-18 09:34:20|448.73|443.33|448.72|443.32|448.73|443.33|448.72|443.32|2
1626600870000|2021-07-18 09:34:30|448.7|443.3|448.69|443.29|448.7|443.3|448.67|443.27|6
1626600880000|2021-07-18 09:34:40|448.71|443.31|448.68|443.28|448.71|443.31|448.68|443.28|5
1626600890000|2021-07-18 09:34:50|448.7|443.3|448.52|443.12|448.7|443.3|448.49|443.09|14
1626600900000|2021-07-18 09:35:00|448.51|443.11|448.36|442.96|448.51|443.11|448.36|442.96|20
1626600910000|2021-07-18 09:35:10|448.37|442.97|448.34|442.94|448.37|442.97|448.34|442.94|9
1626600920000|2021-07-18 09:35:20|448.33|442.93|448.33|442.93|448.33|442.93|448.33|442.93|1
1626600940000|2021-07-18 09:35:40|448.31|442.91|448.24|442.84|448.31|442.91|448.22|442.82|10
1626600950000|2021-07-18 09:35:50|448.23|442.83|448.27|442.87|448.27|442.87|448.22|442.82|9
1626600960000|2021-07-18 09:36:00|448.24|442.84|448.28|442.88|448.28|442.88|448.24|442.84|7
1626600970000|2021-07-18 09:36:10|448.27|442.87|448.25|442.85|448.27|442.87|448.25|442.85|3
1626600980000|2021-07-18 09:36:20|448.26|442.86|448.33|442.93|448.33|442.93|448.25|442.85|8
1626600990000|2021-07-18 09:36:30|448.34|442.94|448.4|443|448.42|443.02|448.34|442.94|8
1626601000000|2021-07-18 09:36:40|448.39|442.99|448.28|442.88|448.39|442.99|448.28|442.88|9
1626601010000|2021-07-18 09:36:50|448.29|442.89|448.29|442.89|448.3|442.9|448.28|442.88|7
1626601020000|2021-07-18 09:37:00|448.3|442.9|448.29|442.89|448.3|442.9|448.29|442.89|4
1626601030000|2021-07-18 09:37:10|448.3|442.9|448.27|442.87|448.3|442.9|448.27|442.87|4
1626601040000|2021-07-18 09:37:20|448.25|442.85|448.17|442.77|448.26|442.86|448.17|442.77|9
1626601050000|2021-07-18 09:37:30|448.18|442.78|448.16|442.76|448.18|442.78|448.14|442.74|6
1626601070000|2021-07-18 09:37:50|448.15|442.75|448.2|442.8|448.2|442.8|448.15|442.75|4
1626601080000|2021-07-18 09:38:00|448.22|442.82|448.25|442.85|448.26|442.86|448.22|442.82|7
1626601090000|2021-07-18 09:38:10|448.26|442.86|448.25|442.85|448.26|442.86|448.24|442.84|6
1626601120000|2021-07-18 09:38:40|448.26|442.86|448.26|442.86|448.27|442.87|448.26|442.86|5
1626601130000|2021-07-18 09:38:50|448.28|442.88|448.35|442.95|448.36|442.96|448.28|442.88|12
1626601140000|2021-07-18 09:39:00|448.38|442.98|448.55|443.15|448.57|443.17|448.38|442.98|12
1626601150000|2021-07-18 09:39:10|448.56|443.16|448.52|443.12|448.57|443.17|448.52|443.12|13
1626601160000|2021-07-18 09:39:20|448.54|443.14|448.52|443.12|448.55|443.15|448.52|443.12|12
1626601170000|2021-07-18 09:39:30|448.55|443.15|448.59|443.19|448.59|443.19|448.55|443.15|11
1626601180000|2021-07-18 09:39:40|448.58|443.18|448.57|443.17|448.58|443.18|448.57|443.17|6
1626601190000|2021-07-18 09:39:50|448.56|443.16|448.76|443.36|448.78|443.38|448.56|443.16|19
1626601200000|2021-07-18 09:40:00|448.78|443.38|448.75|443.35|448.81|443.41|448.73|443.33|19
1626601210000|2021-07-18 09:40:10|448.77|443.37|448.78|443.38|448.8|443.4|448.77|443.37|9
1626601220000|2021-07-18 09:40:20|448.79|443.39|448.77|443.37|448.8|443.4|448.77|443.37|11
1626601230000|2021-07-18 09:40:30|448.76|443.36|448.84|443.44|448.85|443.45|448.76|443.36|21
1626601240000|2021-07-18 09:40:40|448.82|443.42|448.87|443.47|448.87|443.47|448.82|443.42|10
1626601250000|2021-07-18 09:40:50|448.88|443.48|448.87|443.47|448.91|443.51|448.87|443.47|14
1626601260000|2021-07-18 09:41:00|448.88|443.48|448.89|443.49|448.89|443.49|448.87|443.47|6
1626601270000|2021-07-18 09:41:10|448.9|443.5|448.96|443.56|448.97|443.57|448.9|443.5|9
1626601280000|2021-07-18 09:41:20|448.97|443.57|448.92|443.52|449.03|443.63|448.92|443.52|16
1626601290000|2021-07-18 09:41:30|448.94|443.54|448.97|443.57|448.97|443.57|448.91|443.51|5
1626601300000|2021-07-18 09:41:40|448.98|443.58|448.97|443.57|448.98|443.58|448.95|443.55|6
1626601310000|2021-07-18 09:41:50|448.98|443.58|449.02|443.62|449.03|443.63|448.98|443.58|7
1626601320000|2021-07-18 09:42:00|449.03|443.63|449.02|443.62|449.03|443.63|449.01|443.61|6
1626601330000|2021-07-18 09:42:10|449.01|443.61|449.01|443.61|449.05|443.65|449.01|443.61|12
1626601340000|2021-07-18 09:42:20|449.02|443.62|449.03|443.63|449.03|443.63|449.02|443.62|2
1626601350000|2021-07-18 09:42:30|449.02|443.62|449.05|443.65|449.05|443.65|449.02|443.62|2
1626601360000|2021-07-18 09:42:40|449.06|443.66|449.09|443.69|449.1|443.7|449.05|443.65|16
1626601370000|2021-07-18 09:42:50|449.1|443.7|449.08|443.68|449.1|443.7|449.08|443.68|3
1626601380000|2021-07-18 09:43:00|449.09|443.69|449.06|443.66|449.09|443.69|449.05|443.65|12
1626601390000|2021-07-18 09:43:10|449.05|443.65|449.05|443.65|449.05|443.65|449.05|443.65|1
1626601400000|2021-07-18 09:43:20|449.06|443.66|449.05|443.65|449.06|443.66|449.05|443.65|2
1626601420000|2021-07-18 09:43:40|449.06|443.66|449.06|443.66|449.06|443.66|449.06|443.66|1
1626601430000|2021-07-18 09:43:50|449.07|443.67|449.13|443.73|449.13|443.73|449.07|443.67|7
1626601450000|2021-07-18 09:44:10|449.15|443.75|449.14|443.74|449.15|443.75|449.14|443.74|2
1626601460000|2021-07-18 09:44:20|449.13|443.73|449.13|443.73|449.13|443.73|449.13|443.73|1
1626601470000|2021-07-18 09:44:30|449.15|443.75|449.29|443.89|449.39|443.99|449.15|443.75|14
1626601480000|2021-07-18 09:44:40|449.33|443.93|449.25|443.85|449.33|443.93|449.25|443.85|11
1626601490000|2021-07-18 09:44:50|449.23|443.83|449.25|443.85|449.25|443.85|449.23|443.83|5
1626601500000|2021-07-18 09:45:00|449.24|443.84|449.2|443.8|449.24|443.84|449.2|443.8|6
1626601510000|2021-07-18 09:45:10|449.23|443.83|449.2|443.8|449.23|443.83|449.2|443.8|5
1626601530000|2021-07-18 09:45:30|449.21|443.81|449.21|443.81|449.21|443.81|449.21|443.81|1
1626601540000|2021-07-18 09:45:40|449.24|443.84|449.24|443.84|449.27|443.87|449.24|443.84|8
1626601550000|2021-07-18 09:45:50|449.25|443.85|449.24|443.84|449.25|443.85|449.24|443.84|4
1626601560000|2021-07-18 09:46:00|449.26|443.86|449.38|443.98|449.38|443.98|449.24|443.84|6
1626601570000|2021-07-18 09:46:10|449.39|443.99|449.44|444.04|449.44|444.04|449.39|443.99|10
1626601580000|2021-07-18 09:46:20|449.45|444.05|449.45|444.05|449.45|444.05|449.45|444.05|1
1626601590000|2021-07-18 09:46:30|449.48|444.08|449.8|444.4|449.8|444.4|449.48|444.08|13
1626601600000|2021-07-18 09:46:40|449.75|444.35|449.82|444.42|449.82|444.42|449.74|444.34|11
1626601610000|2021-07-18 09:46:50|449.81|444.41|449.82|444.42|449.94|444.54|449.8|444.4|19
1626601620000|2021-07-18 09:47:00|449.84|444.44|450.06|444.66|450.09|444.69|449.81|444.41|22
1626601630000|2021-07-18 09:47:10|450.07|444.67|450.05|444.65|450.17|444.77|450.02|444.62|23
1626601640000|2021-07-18 09:47:20|450.06|444.66|450.14|444.74|450.14|444.74|450.04|444.64|26
1626601650000|2021-07-18 09:47:30|450.16|444.76|450.31|444.91|450.31|444.91|450.12|444.72|26
1626601660000|2021-07-18 09:47:40|450.3|444.9|450.31|444.91|450.32|444.92|450.23|444.83|16
1626601670000|2021-07-18 09:47:50|450.38|444.98|450.32|444.92|450.38|444.98|450.31|444.91|9
1626601680000|2021-07-18 09:48:00|450.33|444.93|450.38|444.98|450.39|444.99|450.33|444.93|7
1626601690000|2021-07-18 09:48:10|450.35|444.95|450.48|445.08|450.48|445.08|450.35|444.95|18
1626601700000|2021-07-18 09:48:20|450.46|445.06|450.51|445.11|450.51|445.11|450.46|445.06|13
1626601710000|2021-07-18 09:48:30|450.49|445.09|450.47|445.07|450.53|445.13|450.47|445.07|16
1626601720000|2021-07-18 09:48:40|450.46|445.06|450.31|444.91|450.49|445.09|450.31|444.91|18
1626601730000|2021-07-18 09:48:50|450.32|444.92|450.52|445.12|450.53|445.13|450.3|444.9|25
1626601740000|2021-07-18 09:49:00|450.54|445.14|450.52|445.12|450.54|445.14|450.52|445.12|11
1626601750000|2021-07-18 09:49:10|450.53|445.13|450.53|445.13|450.53|445.13|450.52|445.12|5
1626601760000|2021-07-18 09:49:20|450.52|445.12|450.5|445.1|450.53|445.13|450.49|445.09|11
1626601770000|2021-07-18 09:49:30|450.51|445.11|450.5|445.1|450.51|445.11|450.5|445.1|2
1626601780000|2021-07-18 09:49:40|450.51|445.11|450.7|445.3|450.71|445.31|450.5|445.1|16
1626601790000|2021-07-18 09:49:50|450.69|445.29|450.79|445.39|450.79|445.39|450.69|445.29|10
1626601800000|2021-07-18 09:50:00|450.78|445.38|450.88|445.48|450.88|445.48|450.78|445.38|14
1626601810000|2021-07-18 09:50:10|450.86|445.46|450.84|445.44|450.87|445.47|450.84|445.44|8
1626601820000|2021-07-18 09:50:20|450.86|445.46|450.89|445.49|450.89|445.49|450.84|445.44|8
1626601830000|2021-07-18 09:50:30|450.88|445.48|450.89|445.49|450.89|445.49|450.88|445.48|6
1626601840000|2021-07-18 09:50:40|450.88|445.48|450.89|445.49|450.89|445.49|450.88|445.48|2
1626601860000|2021-07-18 09:51:00|450.88|445.48|450.85|445.45|450.89|445.49|450.85|445.45|6
1626601870000|2021-07-18 09:51:10|450.86|445.46|450.69|445.29|450.86|445.46|450.68|445.28|12
1626601880000|2021-07-18 09:51:20|450.61|445.21|450.59|445.19|450.61|445.21|450.57|445.17|8
1626601890000|2021-07-18 09:51:30|450.6|445.2|450.8|445.4|450.8|445.4|450.6|445.2|21
1626601900000|2021-07-18 09:51:40|450.79|445.39|450.75|445.35|450.8|445.4|450.69|445.29|14
1626601910000|2021-07-18 09:51:50|450.74|445.34|450.74|445.34|450.75|445.35|450.74|445.34|7
1626601920000|2021-07-18 09:52:00|450.75|445.35|450.74|445.34|450.75|445.35|450.74|445.34|4
1626601930000|2021-07-18 09:52:10|450.76|445.36|450.59|445.19|450.76|445.36|450.58|445.18|11
1626601940000|2021-07-18 09:52:20|450.58|445.18|450.58|445.18|450.58|445.18|450.57|445.17|3
1626601950000|2021-07-18 09:52:30|450.6|445.2|450.59|445.19|450.6|445.2|450.58|445.18|3
1626601960000|2021-07-18 09:52:40|450.61|445.21|450.6|445.2|450.61|445.21|450.6|445.2|2
1626601970000|2021-07-18 09:52:50|450.61|445.21|450.61|445.21|450.61|445.21|450.59|445.19|13
1626601980000|2021-07-18 09:53:00|450.6|445.2|450.6|445.2|450.62|445.22|450.59|445.19|8
1626601990000|2021-07-18 09:53:10|450.61|445.21|450.49|445.09|450.61|445.21|450.48|445.08|8
1626602000000|2021-07-18 09:53:20|450.48|445.08|450.34|444.94|450.5|445.1|450.33|444.93|11
1626602010000|2021-07-18 09:53:30|450.35|444.95|450.63|445.23|450.64|445.24|450.35|444.95|13
1626602020000|2021-07-18 09:53:40|450.62|445.22|450.62|445.22|450.62|445.22|450.62|445.22|1
1626602030000|2021-07-18 09:53:50|450.61|445.21|450.61|445.21|450.62|445.22|450.61|445.21|3
1626602040000|2021-07-18 09:54:00|450.62|445.22|450.67|445.27|450.68|445.28|450.62|445.22|10
1626602050000|2021-07-18 09:54:10|450.69|445.29|450.78|445.38|450.78|445.38|450.69|445.29|5
1626602060000|2021-07-18 09:54:20|450.8|445.4|450.77|445.37|450.8|445.4|450.77|445.37|5
1626602070000|2021-07-18 09:54:30|450.76|445.36|450.77|445.37|450.77|445.37|450.76|445.36|2
1626602080000|2021-07-18 09:54:40|450.74|445.34|450.71|445.31|450.74|445.34|450.71|445.31|3
1626602090000|2021-07-18 09:54:50|450.66|445.26|450.66|445.26|450.68|445.28|450.63|445.23|16
1626602100000|2021-07-18 09:55:00|450.65|445.25|450.68|445.28|450.7|445.3|450.65|445.25|8
1626602110000|2021-07-18 09:55:10|450.65|445.25|450.64|445.24|450.65|445.25|450.63|445.23|9
1626602120000|2021-07-18 09:55:20|450.63|445.23|450.6|445.2|450.63|445.23|450.56|445.16|10
1626602130000|2021-07-18 09:55:30|450.61|445.21|450.57|445.17|450.61|445.21|450.56|445.16|14
1626602140000|2021-07-18 09:55:40|450.56|445.16|450.5|445.1|450.58|445.18|450.5|445.1|18
1626602150000|2021-07-18 09:55:50|450.51|445.11|450.52|445.12|450.52|445.12|450.5|445.1|5
1626602160000|2021-07-18 09:56:00|450.53|445.13|450.61|445.21|450.62|445.22|450.53|445.13|10
1626602170000|2021-07-18 09:56:10|450.62|445.22|450.61|445.21|450.63|445.23|450.61|445.21|5
1626602180000|2021-07-18 09:56:20|450.62|445.22|450.46|445.06|450.62|445.22|450.45|445.05|11
1626602190000|2021-07-18 09:56:30|450.47|445.07|450.46|445.06|450.47|445.07|450.45|445.05|5
1626602200000|2021-07-18 09:56:40|450.45|445.05|450.42|445.02|450.46|445.06|450.41|445.01|7
1626602210000|2021-07-18 09:56:50|450.39|444.99|450.34|444.94|450.39|444.99|450.31|444.91|11
1626602220000|2021-07-18 09:57:00|450.35|444.95|450.31|444.91|450.35|444.95|450.31|444.91|3
1626602230000|2021-07-18 09:57:10|450.32|444.92|450.23|444.83|450.32|444.92|450.23|444.83|13
1626602240000|2021-07-18 09:57:20|450.24|444.84|450.07|444.67|450.24|444.84|450.07|444.67|10
1626602250000|2021-07-18 09:57:30|450.05|444.65|450.06|444.66|450.06|444.66|450.04|444.64|5
1626602260000|2021-07-18 09:57:40|450.03|444.63|449.98|444.58|450.03|444.63|449.98|444.58|2
1626602270000|2021-07-18 09:57:50|450|444.6|450|444.6|450.01|444.61|449.99|444.59|4
1626602280000|2021-07-18 09:58:00|450.01|444.61|449.96|444.56|450.01|444.61|449.96|444.56|5
1626602290000|2021-07-18 09:58:10|449.97|444.57|449.97|444.57|449.97|444.57|449.96|444.56|3
1626602300000|2021-07-18 09:58:20|449.98|444.58|449.94|444.54|449.98|444.58|449.94|444.54|7
1626602320000|2021-07-18 09:58:40|449.92|444.52|449.91|444.51|449.93|444.53|449.91|444.51|4
1626602330000|2021-07-18 09:58:50|449.9|444.5|449.86|444.46|449.91|444.51|449.86|444.46|10
1626602340000|2021-07-18 09:59:00|449.85|444.45|449.68|444.28|449.85|444.45|449.67|444.27|13
1626602350000|2021-07-18 09:59:10|449.67|444.27|449.67|444.27|449.68|444.28|449.66|444.26|5
1626602360000|2021-07-18 09:59:20|449.66|444.26|449.7|444.3|449.7|444.3|449.65|444.25|10
1626602370000|2021-07-18 09:59:30|449.69|444.29|449.62|444.22|449.69|444.29|449.62|444.22|10
1626602380000|2021-07-18 09:59:40|449.63|444.23|449.59|444.19|449.64|444.24|449.59|444.19|8
1626602390000|2021-07-18 09:59:50|449.6|444.2|449.6|444.2|449.61|444.21|449.59|444.19|9
1626602400000|2021-07-18 10:00:00|449.61|444.21|449.41|444.01|449.61|444.21|449.39|443.99|18
1626602410000|2021-07-18 10:00:10|449.36|443.96|449.23|443.83|449.36|443.96|449.23|443.83|10
1626602420000|2021-07-18 10:00:20|449.24|443.84|449.19|443.79|449.24|443.84|449.17|443.77|14
1626602430000|2021-07-18 10:00:30|449.2|443.8|449.18|443.78|449.22|443.82|449.18|443.78|11
1626602440000|2021-07-18 10:00:40|449.17|443.77|449.12|443.72|449.22|443.82|449.12|443.72|10
1626602450000|2021-07-18 10:00:50|449.11|443.71|449.04|443.64|449.11|443.71|449.04|443.64|10
1626602460000|2021-07-18 10:01:00|449.05|443.65|449.01|443.61|449.05|443.65|448.99|443.59|10
1626602470000|2021-07-18 10:01:10|449|443.6|449.01|443.61|449.02|443.62|448.99|443.59|13
1626602480000|2021-07-18 10:01:20|449|443.6|449.03|443.63|449.05|443.65|449|443.6|18
1626602490000|2021-07-18 10:01:30|449.04|443.64|448.85|443.45|449.04|443.64|448.85|443.45|12
1626602500000|2021-07-18 10:01:40|448.86|443.46|448.86|443.46|448.87|443.47|448.86|443.46|5
1626602510000|2021-07-18 10:01:50|448.85|443.45|448.83|443.43|448.85|443.45|448.82|443.42|4
1626602520000|2021-07-18 10:02:00|448.88|443.48|448.93|443.53|448.93|443.53|448.88|443.48|9
1626602530000|2021-07-18 10:02:10|448.94|443.54|448.92|443.52|449|443.6|448.92|443.52|15
1626602540000|2021-07-18 10:02:20|448.93|443.53|448.96|443.56|448.97|443.57|448.93|443.53|7
1626602550000|2021-07-18 10:02:30|448.94|443.54|448.9|443.5|448.94|443.54|448.9|443.5|8
1626602560000|2021-07-18 10:02:40|448.89|443.49|448.78|443.38|448.91|443.51|448.78|443.38|15
1626602570000|2021-07-18 10:02:50|448.79|443.39|448.82|443.42|448.84|443.44|448.79|443.39|8
1626602580000|2021-07-18 10:03:00|448.81|443.41|448.7|443.3|448.83|443.43|448.7|443.3|11
1626602590000|2021-07-18 10:03:10|448.66|443.26|448.44|443.04|448.66|443.26|448.44|443.04|23
1626602600000|2021-07-18 10:03:20|448.46|443.06|448.46|443.06|448.53|443.13|448.4|443|18
1626602610000|2021-07-18 10:03:30|448.49|443.09|448.41|443.01|448.53|443.13|448.37|442.97|21
1626602620000|2021-07-18 10:03:40|448.4|443|448.41|443.01|448.43|443.03|448.37|442.97|20
1626602630000|2021-07-18 10:03:50|448.4|443|448.45|443.05|448.46|443.06|448.4|443|13
1626602640000|2021-07-18 10:04:00|448.43|443.03|448.47|443.07|448.48|443.08|448.4|443|15
1626602650000|2021-07-18 10:04:10|448.48|443.08|448.38|442.98|448.48|443.08|448.37|442.97|15
1626602660000|2021-07-18 10:04:20|448.39|442.99|448.34|442.94|448.4|443|448.33|442.93|10
1626602670000|2021-07-18 10:04:30|448.33|442.93|448.04|442.64|448.34|442.94|447.98|442.58|27
1626602680000|2021-07-18 10:04:40|448.07|442.67|447.97|442.57|448.08|442.68|447.97|442.57|8
1626602690000|2021-07-18 10:04:50|447.96|442.56|447.89|442.49|447.98|442.58|447.88|442.48|10
1626602700000|2021-07-18 10:05:00|447.9|442.5|447.99|442.59|447.99|442.59|447.9|442.5|11
1626602710000|2021-07-18 10:05:10|448.01|442.61|448.04|442.64|448.16|442.76|448.01|442.61|16
1626602720000|2021-07-18 10:05:20|448.03|442.63|448|442.6|448.03|442.63|447.97|442.57|15
1626602730000|2021-07-18 10:05:30|448.01|442.61|448.05|442.65|448.05|442.65|448.01|442.61|4
1626602740000|2021-07-18 10:05:40|448.06|442.66|448.03|442.63|448.08|442.68|448.03|442.63|10
1626602750000|2021-07-18 10:05:50|448.02|442.62|448.04|442.64|448.05|442.65|448.02|442.62|9
1626602760000|2021-07-18 10:06:00|448.03|442.63|448.02|442.62|448.03|442.63|448.02|442.62|2
1626602770000|2021-07-18 10:06:10|448.03|442.63|447.98|442.58|448.03|442.63|447.98|442.58|4
1626602780000|2021-07-18 10:06:20|447.99|442.59|447.99|442.59|447.99|442.59|447.99|442.59|1
1626602790000|2021-07-18 10:06:30|447.98|442.58|448.02|442.62|448.05|442.65|447.98|442.58|8
1626602800000|2021-07-18 10:06:40|447.98|442.58|447.98|442.58|448.01|442.61|447.97|442.57|16
1626602810000|2021-07-18 10:06:50|447.99|442.59|448.15|442.75|448.24|442.84|447.99|442.59|25
1626602820000|2021-07-18 10:07:00|448.14|442.74|448.25|442.85|448.26|442.86|448.14|442.74|11
1626602830000|2021-07-18 10:07:10|448.26|442.86|448.28|442.88|448.29|442.89|448.26|442.86|7
1626602840000|2021-07-18 10:07:20|448.29|442.89|448.4|443|448.45|443.05|448.29|442.89|15
1626602850000|2021-07-18 10:07:30|448.41|443.01|448.41|443.01|448.43|443.03|448.38|442.98|11
1626602860000|2021-07-18 10:07:40|448.42|443.02|448.43|443.03|448.43|443.03|448.39|442.99|8
1626602870000|2021-07-18 10:07:50|448.44|443.04|448.43|443.03|448.46|443.06|448.42|443.02|11
1626602880000|2021-07-18 10:08:00|448.44|443.04|448.36|442.96|448.44|443.04|448.35|442.95|11
1626602890000|2021-07-18 10:08:10|448.35|442.95|448.35|442.95|448.36|442.96|448.33|442.93|9
1626602900000|2021-07-18 10:08:20|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|4
1626602910000|2021-07-18 10:08:30|448.38|442.98|448.37|442.97|448.38|442.98|448.37|442.97|6
1626602920000|2021-07-18 10:08:40|448.35|442.95|448.36|442.96|448.36|442.96|448.31|442.91|13
1626602930000|2021-07-18 10:08:50|448.34|442.94|448.39|442.99|448.39|442.99|448.34|442.94|7
1626602940000|2021-07-18 10:09:00|448.38|442.98|448.35|442.95|448.38|442.98|448.35|442.95|4
1626602950000|2021-07-18 10:09:10|448.36|442.96|448.35|442.95|448.36|442.96|448.35|442.95|2
1626602960000|2021-07-18 10:09:20|448.33|442.93|448.1|442.7|448.33|442.93|448.08|442.68|18
1626602970000|2021-07-18 10:09:30|448.11|442.71|448.16|442.76|448.18|442.78|448.1|442.7|13
1626602980000|2021-07-18 10:09:40|448.18|442.78|448.15|442.75|448.18|442.78|448.15|442.75|6
1626602990000|2021-07-18 10:09:50|448.13|442.73|448.22|442.82|448.22|442.82|448.13|442.73|10
1626603000000|2021-07-18 10:10:00|448.25|442.85|448.27|442.87|448.28|442.88|448.24|442.84|5
1626603010000|2021-07-18 10:10:10|448.28|442.88|448.27|442.87|448.28|442.88|448.27|442.87|4
1626603020000|2021-07-18 10:10:20|448.26|442.86|448.05|442.65|448.26|442.86|448.05|442.65|7
1626603030000|2021-07-18 10:10:30|448.04|442.64|447.85|442.45|448.04|442.64|447.84|442.44|25
1626603040000|2021-07-18 10:10:40|447.89|442.49|447.78|442.38|447.89|442.49|447.78|442.38|15
1626603050000|2021-07-18 10:10:50|447.8|442.4|447.83|442.43|447.84|442.44|447.8|442.4|11
1626603060000|2021-07-18 10:11:00|447.82|442.42|447.83|442.43|447.83|442.43|447.82|442.42|4
1626603070000|2021-07-18 10:11:10|447.84|442.44|447.94|442.54|447.95|442.55|447.83|442.43|15
1626603080000|2021-07-18 10:11:20|447.95|442.55|447.95|442.55|447.98|442.58|447.93|442.53|10
1626603090000|2021-07-18 10:11:30|447.94|442.54|447.98|442.58|447.98|442.58|447.94|442.54|4
1626603100000|2021-07-18 10:11:40|447.99|442.59|447.96|442.56|447.99|442.59|447.96|442.56|5
1626603110000|2021-07-18 10:11:50|447.95|442.55|447.87|442.47|447.96|442.56|447.87|442.47|14
1626603120000|2021-07-18 10:12:00|447.86|442.46|447.83|442.43|447.87|442.47|447.83|442.43|12
1626603130000|2021-07-18 10:12:10|447.84|442.44|447.64|442.24|447.84|442.44|447.58|442.18|19
1626603140000|2021-07-18 10:12:20|447.65|442.25|447.68|442.28|447.75|442.35|447.64|442.24|21
1626603150000|2021-07-18 10:12:30|447.69|442.29|447.85|442.45|447.85|442.45|447.69|442.29|11
1626603160000|2021-07-18 10:12:40|447.86|442.46|447.74|442.34|447.87|442.47|447.73|442.33|11
1626603170000|2021-07-18 10:12:50|447.73|442.33|447.37|441.97|447.74|442.34|447.37|441.97|19
1626603180000|2021-07-18 10:13:00|447.35|441.95|447.43|442.03|447.44|442.04|447.23|441.83|26
1626603190000|2021-07-18 10:13:10|447.44|442.04|447.41|442.01|447.44|442.04|447.4|442|21
1626603200000|2021-07-18 10:13:20|447.43|442.03|447.5|442.1|447.53|442.13|447.41|442.01|18
1626603210000|2021-07-18 10:13:30|447.51|442.11|447.56|442.16|447.56|442.16|447.49|442.09|19
1626603220000|2021-07-18 10:13:40|447.55|442.15|447.54|442.14|447.56|442.16|447.5|442.1|11
1626603230000|2021-07-18 10:13:50|447.52|442.12|447.57|442.17|447.58|442.18|447.51|442.11|10
1626603240000|2021-07-18 10:14:00|447.58|442.18|447.43|442.03|447.58|442.18|447.4|442|22
1626603250000|2021-07-18 10:14:10|447.42|442.02|447.4|442|447.46|442.06|447.39|441.99|16
1626603260000|2021-07-18 10:14:20|447.41|442.01|447.49|442.09|447.51|442.11|447.41|442.01|8
1626603270000|2021-07-18 10:14:30|447.5|442.1|447.48|442.08|447.5|442.1|447.48|442.08|3
1626603280000|2021-07-18 10:14:40|447.49|442.09|447.48|442.08|447.49|442.09|447.47|442.07|3
1626603290000|2021-07-18 10:14:50|447.47|442.07|447.47|442.07|447.5|442.1|447.43|442.03|15
1626603300000|2021-07-18 10:15:00|447.48|442.08|447.4|442|447.48|442.08|447.34|441.94|20
1626603310000|2021-07-18 10:15:10|447.39|441.99|447.39|441.99|447.4|442|447.38|441.98|11
1626603320000|2021-07-18 10:15:20|447.4|442|447.45|442.05|447.45|442.05|447.39|441.99|10
1626603330000|2021-07-18 10:15:30|447.41|442.01|447.47|442.07|447.47|442.07|447.38|441.98|16
1626603340000|2021-07-18 10:15:40|447.46|442.06|447.58|442.18|447.59|442.19|447.46|442.06|12
1626603350000|2021-07-18 10:15:50|447.6|442.2|447.61|442.21|447.62|442.22|447.6|442.2|8
1626603360000|2021-07-18 10:16:00|447.62|442.22|447.68|442.28|447.7|442.3|447.61|442.21|15
1626603370000|2021-07-18 10:16:10|447.69|442.29|447.57|442.17|447.69|442.29|447.56|442.16|12
1626603380000|2021-07-18 10:16:20|447.56|442.16|447.61|442.21|447.62|442.22|447.56|442.16|11
1626603390000|2021-07-18 10:16:30|447.62|442.22|447.68|442.28|447.68|442.28|447.62|442.22|10
1626603400000|2021-07-18 10:16:40|447.7|442.3|447.72|442.32|447.73|442.33|447.69|442.29|13
1626603410000|2021-07-18 10:16:50|447.73|442.33|447.77|442.37|447.77|442.37|447.73|442.33|6
1626603420000|2021-07-18 10:17:00|447.78|442.38|447.86|442.46|447.86|442.46|447.77|442.37|8
1626603430000|2021-07-18 10:17:10|447.87|442.47|447.86|442.46|447.87|442.47|447.86|442.46|4
1626603440000|2021-07-18 10:17:20|447.87|442.47|447.85|442.45|447.89|442.49|447.84|442.44|11
1626603450000|2021-07-18 10:17:30|447.84|442.44|447.87|442.47|447.88|442.48|447.84|442.44|7
1626603460000|2021-07-18 10:17:40|447.86|442.46|447.88|442.48|447.88|442.48|447.85|442.45|7
1626603470000|2021-07-18 10:17:50|447.87|442.47|448.03|442.63|448.03|442.63|447.87|442.47|13
1626603480000|2021-07-18 10:18:00|448.05|442.65|448.11|442.71|448.11|442.71|448.02|442.62|13
1626603490000|2021-07-18 10:18:10|448.1|442.7|448.06|442.66|448.11|442.71|448.04|442.64|7
1626603500000|2021-07-18 10:18:20|448.05|442.65|448|442.6|448.06|442.66|447.93|442.53|19
1626603510000|2021-07-18 10:18:30|447.99|442.59|447.97|442.57|448.05|442.65|447.97|442.57|13
1626603520000|2021-07-18 10:18:40|447.98|442.58|447.99|442.59|447.99|442.59|447.96|442.56|10
1626603530000|2021-07-18 10:18:50|448|442.6|448.03|442.63|448.04|442.64|447.99|442.59|12
1626603540000|2021-07-18 10:19:00|448.04|442.64|448.09|442.69|448.09|442.69|448.04|442.64|5
1626603550000|2021-07-18 10:19:10|448.1|442.7|448.15|442.75|448.15|442.75|448.09|442.69|18
1626603560000|2021-07-18 10:19:20|448.14|442.74|448.2|442.8|448.21|442.81|448.14|442.74|16
1626603570000|2021-07-18 10:19:30|448.19|442.79|448.39|442.99|448.39|442.99|448.19|442.79|20
1626603580000|2021-07-18 10:19:40|448.4|443|448.36|442.96|448.42|443.02|448.36|442.96|14
1626603590000|2021-07-18 10:19:50|448.35|442.95|448.28|442.88|448.36|442.96|448.24|442.84|12
1626603600000|2021-07-18 10:20:00|448.27|442.87|448.27|442.87|448.28|442.88|448.27|442.87|3
1626603610000|2021-07-18 10:20:10|448.28|442.88|448.47|443.07|448.48|443.08|448.28|442.88|14
1626603620000|2021-07-18 10:20:20|448.48|443.08|448.46|443.06|448.5|443.1|448.46|443.06|9
1626603630000|2021-07-18 10:20:30|448.47|443.07|448.35|442.95|448.47|443.07|448.34|442.94|18
1626603640000|2021-07-18 10:20:40|448.36|442.96|448.34|442.94|448.37|442.97|448.34|442.94|7
1626603650000|2021-07-18 10:20:50|448.35|442.95|448.38|442.98|448.4|443|448.35|442.95|13
1626603660000|2021-07-18 10:21:00|448.36|442.96|448.44|443.04|448.44|443.04|448.36|442.96|10
1626603670000|2021-07-18 10:21:10|448.43|443.03|448.51|443.11|448.51|443.11|448.43|443.03|7
1626603680000|2021-07-18 10:21:20|448.49|443.09|448.43|443.03|448.49|443.09|448.43|443.03|3
1626603690000|2021-07-18 10:21:30|448.44|443.04|448.49|443.09|448.49|443.09|448.44|443.04|12
1626603700000|2021-07-18 10:21:40|448.57|443.17|448.62|443.22|448.63|443.23|448.57|443.17|9
1626603720000|2021-07-18 10:22:00|448.63|443.23|448.64|443.24|448.64|443.24|448.61|443.21|6
1626603730000|2021-07-18 10:22:10|448.69|443.29|448.76|443.36|448.79|443.39|448.69|443.29|21
1626603740000|2021-07-18 10:22:20|448.77|443.37|448.96|443.56|448.96|443.56|448.76|443.36|13
1626603750000|2021-07-18 10:22:30|448.95|443.55|449.14|443.74|449.14|443.74|448.95|443.55|12
1626603760000|2021-07-18 10:22:40|449.15|443.75|449.09|443.69|449.15|443.75|449.06|443.66|15
1626603770000|2021-07-18 10:22:50|449.1|443.7|449.19|443.79|449.2|443.8|449.1|443.7|17
1626603780000|2021-07-18 10:23:00|449.18|443.78|449.12|443.72|449.18|443.78|449.03|443.63|14
1626603790000|2021-07-18 10:23:10|449.13|443.73|449.23|443.83|449.24|443.84|449.13|443.73|15
1626603800000|2021-07-18 10:23:20|449.24|443.84|449.26|443.86|449.28|443.88|449.23|443.83|24
1626603810000|2021-07-18 10:23:30|449.25|443.85|449.37|443.97|449.37|443.97|449.25|443.85|12
1626603820000|2021-07-18 10:23:40|449.39|443.99|449.39|443.99|449.44|444.04|449.35|443.95|11
1626603830000|2021-07-18 10:23:50|449.43|444.03|449.51|444.11|449.53|444.13|449.41|444.01|18
1626603840000|2021-07-18 10:24:00|449.52|444.12|449.52|444.12|449.53|444.13|449.51|444.11|5
1626603850000|2021-07-18 10:24:10|449.51|444.11|449.5|444.1|449.51|444.11|449.5|444.1|6
1626603860000|2021-07-18 10:24:20|449.51|444.11|449.52|444.12|449.53|444.13|449.51|444.11|6
1626603870000|2021-07-18 10:24:30|449.51|444.11|449.48|444.08|449.51|444.11|449.48|444.08|9
1626603880000|2021-07-18 10:24:40|449.46|444.06|449.39|443.99|449.46|444.06|449.38|443.98|16
1626603890000|2021-07-18 10:24:50|449.38|443.98|449.56|444.16|449.56|444.16|449.38|443.98|17
1626603900000|2021-07-18 10:25:00|449.55|444.15|449.53|444.13|449.55|444.15|449.53|444.13|3
1626603910000|2021-07-18 10:25:10|449.54|444.14|449.57|444.17|449.57|444.17|449.53|444.13|7
1626603930000|2021-07-18 10:25:30|449.58|444.18|449.58|444.18|449.58|444.18|449.58|444.18|1
1626603940000|2021-07-18 10:25:40|449.59|444.19|449.66|444.26|449.66|444.26|449.57|444.17|18
1626603950000|2021-07-18 10:25:50|449.63|444.23|449.67|444.27|449.67|444.27|449.63|444.23|16
1626603960000|2021-07-18 10:26:00|449.66|444.26|449.63|444.23|449.66|444.26|449.63|444.23|9
1626603970000|2021-07-18 10:26:10|449.62|444.22|449.64|444.24|449.64|444.24|449.62|444.22|5
1626603980000|2021-07-18 10:26:20|449.62|444.22|449.69|444.29|449.73|444.33|449.62|444.22|14
1626603990000|2021-07-18 10:26:30|449.7|444.3|449.74|444.34|449.74|444.34|449.7|444.3|6
1626604000000|2021-07-18 10:26:40|449.73|444.33|449.76|444.36|449.76|444.36|449.73|444.33|6
1626604010000|2021-07-18 10:26:50|449.77|444.37|449.9|444.5|449.91|444.51|449.77|444.37|13
1626604020000|2021-07-18 10:27:00|449.89|444.49|449.82|444.42|449.89|444.49|449.81|444.41|12
1626604030000|2021-07-18 10:27:10|449.83|444.43|449.75|444.35|449.83|444.43|449.75|444.35|11
1626604040000|2021-07-18 10:27:20|449.76|444.36|449.74|444.34|449.76|444.36|449.73|444.33|14
1626604050000|2021-07-18 10:27:30|449.75|444.35|449.75|444.35|449.77|444.37|449.75|444.35|11
1626604060000|2021-07-18 10:27:40|449.78|444.38|449.83|444.43|449.86|444.46|449.77|444.37|13
1626604070000|2021-07-18 10:27:50|449.85|444.45|449.99|444.59|449.99|444.59|449.84|444.44|16
1626604080000|2021-07-18 10:28:00|450|444.6|450.13|444.73|450.14|444.74|449.98|444.58|17
1626604090000|2021-07-18 10:28:10|450.14|444.74|450.12|444.72|450.15|444.75|450.07|444.67|19
1626604100000|2021-07-18 10:28:20|450.13|444.73|450.2|444.8|450.2|444.8|450.13|444.73|17
1626604110000|2021-07-18 10:28:30|450.19|444.79|450.15|444.75|450.19|444.79|450.11|444.71|16
1626604120000|2021-07-18 10:28:40|450.16|444.76|450.08|444.68|450.16|444.76|450.08|444.68|10
1626604130000|2021-07-18 10:28:50|450.09|444.69|450.14|444.74|450.15|444.75|450.09|444.69|15
1626604140000|2021-07-18 10:29:00|450.15|444.75|450.1|444.7|450.15|444.75|450.09|444.69|15
1626604150000|2021-07-18 10:29:10|450.09|444.69|450.05|444.65|450.1|444.7|450.05|444.65|9
1626604160000|2021-07-18 10:29:20|450.04|444.64|450.05|444.65|450.07|444.67|450.04|444.64|8
1626604170000|2021-07-18 10:29:30|450.03|444.63|450.03|444.63|450.03|444.63|450.03|444.63|1
1626604180000|2021-07-18 10:29:40|450.01|444.61|450.03|444.63|450.03|444.63|450.01|444.61|5
1626604190000|2021-07-18 10:29:50|450.01|444.61|449.92|444.52|450.01|444.61|449.92|444.52|7
1626604200000|2021-07-18 10:30:00|449.89|444.49|449.35|443.95|449.89|444.49|449.31|443.91|27
1626604210000|2021-07-18 10:30:10|449.36|443.96|449.34|443.94|449.39|443.99|449.34|443.94|9
1626604220000|2021-07-18 10:30:20|449.35|443.95|449.26|443.86|449.35|443.95|449.23|443.83|22
1626604230000|2021-07-18 10:30:30|449.27|443.87|449.4|444|449.4|444|449.27|443.87|19
1626604240000|2021-07-18 10:30:40|449.41|444.01|449.45|444.05|449.46|444.06|449.41|444.01|11
1626604250000|2021-07-18 10:30:50|449.43|444.03|449.56|444.16|449.58|444.18|449.43|444.03|15
1626604260000|2021-07-18 10:31:00|449.58|444.18|449.56|444.16|449.58|444.18|449.54|444.14|13
1626604270000|2021-07-18 10:31:10|449.57|444.17|449.57|444.17|449.57|444.17|449.56|444.16|7
1626604280000|2021-07-18 10:31:20|449.56|444.16|449.47|444.07|449.56|444.16|449.47|444.07|13
1626604290000|2021-07-18 10:31:30|449.48|444.08|449.52|444.12|449.52|444.12|449.47|444.07|7
1626604300000|2021-07-18 10:31:40|449.54|444.14|449.54|444.14|449.55|444.15|449.53|444.13|7
1626604310000|2021-07-18 10:31:50|449.53|444.13|449.51|444.11|449.53|444.13|449.49|444.09|8
1626604320000|2021-07-18 10:32:00|449.49|444.09|449.47|444.07|449.49|444.09|449.45|444.05|9
1626604330000|2021-07-18 10:32:10|449.49|444.09|449.48|444.08|449.49|444.09|449.46|444.06|9
1626604340000|2021-07-18 10:32:20|449.47|444.07|449.49|444.09|449.49|444.09|449.47|444.07|3
1626604350000|2021-07-18 10:32:30|449.48|444.08|449.39|443.99|449.48|444.08|449.38|443.98|10
1626604360000|2021-07-18 10:32:40|449.4|444|449.28|443.88|449.4|444|449.27|443.87|13
1626604370000|2021-07-18 10:32:50|449.29|443.89|449.38|443.98|449.38|443.98|449.29|443.89|20
1626604380000|2021-07-18 10:33:00|449.37|443.97|449.37|443.97|449.4|444|449.36|443.96|14
1626604390000|2021-07-18 10:33:10|449.38|443.98|449.33|443.93|449.38|443.98|449.32|443.92|13
1626604400000|2021-07-18 10:33:20|449.3|443.9|449.25|443.85|449.32|443.92|449.24|443.84|15
1626604410000|2021-07-18 10:33:30|449.26|443.86|449.22|443.82|449.26|443.86|449.22|443.82|8
1626604420000|2021-07-18 10:33:40|449.23|443.83|449.2|443.8|449.24|443.84|449.15|443.75|13
1626604430000|2021-07-18 10:33:50|449.18|443.78|449.1|443.7|449.18|443.78|449.09|443.69|16
1626604440000|2021-07-18 10:34:00|449.11|443.71|449.08|443.68|449.13|443.73|449.07|443.67|8
1626604450000|2021-07-18 10:34:10|449.07|443.67|449.04|443.64|449.08|443.68|449.04|443.64|8
1626604460000|2021-07-18 10:34:20|449.03|443.63|448.92|443.52|449.04|443.64|448.9|443.5|14
1626604470000|2021-07-18 10:34:30|448.91|443.51|448.89|443.49|448.91|443.51|448.86|443.46|15
1626604480000|2021-07-18 10:34:40|448.95|443.55|448.87|443.47|448.98|443.58|448.87|443.47|10
1626604490000|2021-07-18 10:34:50|448.88|443.48|448.87|443.47|448.88|443.48|448.86|443.46|10
1626604500000|2021-07-18 10:35:00|448.88|443.48|448.87|443.47|448.88|443.48|448.86|443.46|12
1626604510000|2021-07-18 10:35:10|448.88|443.48|448.87|443.47|448.88|443.48|448.86|443.46|8
1626604520000|2021-07-18 10:35:20|448.84|443.44|448.73|443.33|448.87|443.47|448.72|443.32|13
1626604530000|2021-07-18 10:35:30|448.72|443.32|448.63|443.23|448.72|443.32|448.63|443.23|16
1626604540000|2021-07-18 10:35:40|448.62|443.22|448.61|443.21|448.64|443.24|448.61|443.21|11
1626604550000|2021-07-18 10:35:50|448.6|443.2|448.6|443.2|448.64|443.24|448.59|443.19|10
1626604560000|2021-07-18 10:36:00|448.59|443.19|448.51|443.11|448.59|443.19|448.5|443.1|9
1626604570000|2021-07-18 10:36:10|448.48|443.08|448.51|443.11|448.53|443.13|448.48|443.08|15
1626604580000|2021-07-18 10:36:20|448.52|443.12|448.52|443.12|448.53|443.13|448.51|443.11|7
1626604590000|2021-07-18 10:36:30|448.53|443.13|448.55|443.15|448.55|443.15|448.52|443.12|14
1626604600000|2021-07-18 10:36:40|448.56|443.16|448.6|443.2|448.6|443.2|448.56|443.16|6
1626604610000|2021-07-18 10:36:50|448.59|443.19|448.59|443.19|448.6|443.2|448.59|443.19|5
1626604620000|2021-07-18 10:37:00|448.6|443.2|448.65|443.25|448.66|443.26|448.59|443.19|10
1626604630000|2021-07-18 10:37:10|448.66|443.26|448.66|443.26|448.67|443.27|448.66|443.26|3
1626604640000|2021-07-18 10:37:20|448.67|443.27|448.62|443.22|448.7|443.3|448.62|443.22|9
1626604650000|2021-07-18 10:37:30|448.63|443.23|448.61|443.21|448.65|443.25|448.6|443.2|6
1626604660000|2021-07-18 10:37:40|448.58|443.18|448.55|443.15|448.59|443.19|448.55|443.15|9
1626604670000|2021-07-18 10:37:50|448.57|443.17|448.59|443.19|448.61|443.21|448.54|443.14|11
1626604680000|2021-07-18 10:38:00|448.6|443.2|448.6|443.2|448.62|443.22|448.59|443.19|12
1626604690000|2021-07-18 10:38:10|448.58|443.18|448.59|443.19|448.6|443.2|448.57|443.17|6
1626604700000|2021-07-18 10:38:20|448.6|443.2|448.63|443.23|448.69|443.29|448.6|443.2|23
1626604710000|2021-07-18 10:38:30|448.62|443.22|448.51|443.11|448.62|443.22|448.51|443.11|16
1626604720000|2021-07-18 10:38:40|448.5|443.1|448.49|443.09|448.52|443.12|448.49|443.09|11
1626604730000|2021-07-18 10:38:50|448.5|443.1|448.47|443.07|448.51|443.11|448.46|443.06|11
1626604740000|2021-07-18 10:39:00|448.48|443.08|448.51|443.11|448.52|443.12|448.47|443.07|11
1626604750000|2021-07-18 10:39:10|448.52|443.12|448.52|443.12|448.53|443.13|448.51|443.11|9
1626604760000|2021-07-18 10:39:20|448.51|443.11|448.49|443.09|448.51|443.11|448.48|443.08|6
1626604770000|2021-07-18 10:39:30|448.5|443.1|448.55|443.15|448.55|443.15|448.48|443.08|5
1626604780000|2021-07-18 10:39:40|448.56|443.16|448.6|443.2|448.62|443.22|448.56|443.16|11
1626604790000|2021-07-18 10:39:50|448.63|443.23|448.63|443.23|448.63|443.23|448.63|443.23|1
1626604800000|2021-07-18 10:40:00|448.64|443.24|448.6|443.2|448.65|443.25|448.58|443.18|9
1626604810000|2021-07-18 10:40:10|448.61|443.21|448.61|443.21|448.61|443.21|448.61|443.21|1
1626604820000|2021-07-18 10:40:20|448.6|443.2|448.6|443.2|448.6|443.2|448.59|443.19|3
1626604830000|2021-07-18 10:40:30|448.59|443.19|448.66|443.26|448.66|443.26|448.59|443.19|7
1626604840000|2021-07-18 10:40:40|448.67|443.27|448.85|443.45|448.85|443.45|448.67|443.27|11
1626604850000|2021-07-18 10:40:50|448.86|443.46|448.9|443.5|448.9|443.5|448.84|443.44|13
1626604860000|2021-07-18 10:41:00|448.89|443.49|448.87|443.47|448.89|443.49|448.87|443.47|7
1626604870000|2021-07-18 10:41:10|448.86|443.46|448.87|443.47|448.87|443.47|448.86|443.46|2
1626604880000|2021-07-18 10:41:20|448.86|443.46|448.87|443.47|448.88|443.48|448.85|443.45|17
1626604890000|2021-07-18 10:41:30|448.86|443.46|448.84|443.44|448.86|443.46|448.84|443.44|3
1626604900000|2021-07-18 10:41:40|448.85|443.45|448.76|443.36|448.85|443.45|448.76|443.36|5
1626604910000|2021-07-18 10:41:50|448.77|443.37|448.69|443.29|448.77|443.37|448.69|443.29|17
1626604920000|2021-07-18 10:42:00|448.7|443.3|448.47|443.07|448.7|443.3|448.47|443.07|13
1626604930000|2021-07-18 10:42:10|448.49|443.09|448.47|443.07|448.5|443.1|448.44|443.04|9
1626604940000|2021-07-18 10:42:20|448.48|443.08|448.52|443.12|448.53|443.13|448.48|443.08|15
1626604950000|2021-07-18 10:42:30|448.51|443.11|448.56|443.16|448.57|443.17|448.51|443.11|8
1626604960000|2021-07-18 10:42:40|448.57|443.17|448.63|443.23|448.65|443.25|448.57|443.17|7
1626604970000|2021-07-18 10:42:50|448.66|443.26|448.73|443.33|448.73|443.33|448.66|443.26|11
1626604980000|2021-07-18 10:43:00|448.72|443.32|448.74|443.34|448.74|443.34|448.72|443.32|3
1626604990000|2021-07-18 10:43:10|448.84|443.44|448.84|443.44|448.85|443.45|448.82|443.42|9
1626605000000|2021-07-18 10:43:20|448.82|443.42|448.78|443.38|448.84|443.44|448.78|443.38|12
1626605010000|2021-07-18 10:43:30|448.79|443.39|448.78|443.38|448.79|443.39|448.7|443.3|14
1626605020000|2021-07-18 10:43:40|448.79|443.39|448.81|443.41|448.82|443.42|448.77|443.37|10
1626605030000|2021-07-18 10:43:50|448.82|443.42|448.82|443.42|448.82|443.42|448.81|443.41|15
1626605040000|2021-07-18 10:44:00|448.83|443.43|448.79|443.39|448.84|443.44|448.76|443.36|19
1626605050000|2021-07-18 10:44:10|448.8|443.4|448.82|443.42|448.82|443.42|448.77|443.37|13
1626605060000|2021-07-18 10:44:20|448.83|443.43|448.83|443.43|448.84|443.44|448.82|443.42|5
1626605070000|2021-07-18 10:44:30|448.84|443.44|448.83|443.43|448.84|443.44|448.8|443.4|13
1626605080000|2021-07-18 10:44:40|448.84|443.44|448.84|443.44|448.84|443.44|448.82|443.42|7
1626605090000|2021-07-18 10:44:50|448.88|443.48|448.88|443.48|448.88|443.48|448.88|443.48|1
1626605100000|2021-07-18 10:45:00|448.87|443.47|448.83|443.43|448.87|443.47|448.82|443.42|14
1626605110000|2021-07-18 10:45:10|448.82|443.42|448.74|443.34|448.82|443.42|448.72|443.32|15
1626605120000|2021-07-18 10:45:20|448.76|443.36|448.78|443.38|448.78|443.38|448.76|443.36|11
1626605130000|2021-07-18 10:45:30|448.77|443.37|448.74|443.34|448.78|443.38|448.73|443.33|10
1626605140000|2021-07-18 10:45:40|448.71|443.31|448.77|443.37|448.77|443.37|448.71|443.31|3
1626605150000|2021-07-18 10:45:50|448.76|443.36|448.75|443.35|448.78|443.38|448.74|443.34|9
1626605160000|2021-07-18 10:46:00|448.76|443.36|448.75|443.35|448.76|443.36|448.73|443.33|7
1626605170000|2021-07-18 10:46:10|448.73|443.33|448.75|443.35|448.75|443.35|448.73|443.33|4
1626605200000|2021-07-18 10:46:40|448.74|443.34|448.74|443.34|448.74|443.34|448.72|443.32|4
1626605210000|2021-07-18 10:46:50|448.72|443.32|448.55|443.15|448.72|443.32|448.49|443.09|14
1626605220000|2021-07-18 10:47:00|448.53|443.13|448.58|443.18|448.58|443.18|448.53|443.13|9
1626605230000|2021-07-18 10:47:10|448.57|443.17|448.55|443.15|448.57|443.17|448.55|443.15|4
1626605240000|2021-07-18 10:47:20|448.56|443.16|448.45|443.05|448.57|443.17|448.42|443.02|16
1626605250000|2021-07-18 10:47:30|448.44|443.04|448.48|443.08|448.48|443.08|448.44|443.04|11
1626605260000|2021-07-18 10:47:40|448.47|443.07|448.66|443.26|448.66|443.26|448.47|443.07|13
1626605270000|2021-07-18 10:47:50|448.67|443.27|448.64|443.24|448.67|443.27|448.64|443.24|3
1626605280000|2021-07-18 10:48:00|448.63|443.23|448.57|443.17|448.63|443.23|448.56|443.16|15
1626605290000|2021-07-18 10:48:10|448.58|443.18|448.58|443.18|448.58|443.18|448.57|443.17|7
1626605300000|2021-07-18 10:48:20|448.54|443.14|448.53|443.13|448.54|443.14|448.52|443.12|10
1626605310000|2021-07-18 10:48:30|448.54|443.14|448.5|443.1|448.54|443.14|448.5|443.1|10
1626605320000|2021-07-18 10:48:40|448.51|443.11|448.56|443.16|448.57|443.17|448.5|443.1|15
1626605330000|2021-07-18 10:48:50|448.57|443.17|448.55|443.15|448.6|443.2|448.55|443.15|14
1626605340000|2021-07-18 10:49:00|448.54|443.14|448.54|443.14|448.55|443.15|448.54|443.14|3
1626605350000|2021-07-18 10:49:10|448.55|443.15|448.55|443.15|448.56|443.16|448.55|443.15|3
1626605360000|2021-07-18 10:49:20|448.56|443.16|448.58|443.18|448.6|443.2|448.56|443.16|16
1626605370000|2021-07-18 10:49:30|448.59|443.19|448.59|443.19|448.59|443.19|448.57|443.17|15
1626605380000|2021-07-18 10:49:40|448.58|443.18|448.58|443.18|448.59|443.19|448.58|443.18|3
1626605390000|2021-07-18 10:49:50|448.57|443.17|448.64|443.24|448.64|443.24|448.57|443.17|10
1626605400000|2021-07-18 10:50:00|448.65|443.25|448.55|443.15|448.65|443.25|448.54|443.14|12
1626605410000|2021-07-18 10:50:10|448.54|443.14|448.39|442.99|448.54|443.14|448.38|442.98|11
1626605420000|2021-07-18 10:50:20|448.38|442.98|448.39|442.99|448.39|442.99|448.38|442.98|2
1626605430000|2021-07-18 10:50:30|448.38|442.98|448.44|443.04|448.46|443.06|448.38|442.98|16
1626605440000|2021-07-18 10:50:40|448.45|443.05|448.45|443.05|448.46|443.06|448.43|443.03|7
1626605450000|2021-07-18 10:50:50|448.46|443.06|448.42|443.02|448.47|443.07|448.42|443.02|7
1626605460000|2021-07-18 10:51:00|448.41|443.01|448.4|443|448.41|443.01|448.4|443|2
1626605510000|2021-07-18 10:51:50|448.36|442.96|448.36|442.96|448.37|442.97|448.36|442.96|7
1626605520000|2021-07-18 10:52:00|448.38|442.98|448.36|442.96|448.38|442.98|448.36|442.96|3
1626605530000|2021-07-18 10:52:10|448.37|442.97|448.38|442.98|448.38|442.98|448.36|442.96|10
1626605540000|2021-07-18 10:52:20|448.39|442.99|448.46|443.06|448.46|443.06|448.39|442.99|11
1626605550000|2021-07-18 10:52:30|448.45|443.05|448.4|443|448.47|443.07|448.4|443|9
1626605560000|2021-07-18 10:52:40|448.41|443.01|448.44|443.04|448.45|443.05|448.37|442.97|9
1626605570000|2021-07-18 10:52:50|448.43|443.03|448.41|443.01|448.44|443.04|448.41|443.01|7
1626605580000|2021-07-18 10:53:00|448.42|443.02|448.41|443.01|448.42|443.02|448.41|443.01|2
1626605630000|2021-07-18 10:53:50|448.46|443.06|448.58|443.18|448.58|443.18|448.46|443.06|8
1626605640000|2021-07-18 10:54:00|448.57|443.17|448.59|443.19|448.63|443.23|448.57|443.17|13
1626605650000|2021-07-18 10:54:10|448.6|443.2|448.62|443.22|448.62|443.22|448.59|443.19|5
1626605660000|2021-07-18 10:54:20|448.63|443.23|448.78|443.38|448.78|443.38|448.61|443.21|13
1626605670000|2021-07-18 10:54:30|448.83|443.43|448.94|443.54|449|443.6|448.79|443.39|21
1626605680000|2021-07-18 10:54:40|448.93|443.53|449.02|443.62|449.03|443.63|448.93|443.53|10
1626605690000|2021-07-18 10:54:50|449.08|443.68|449.17|443.77|449.17|443.77|449.08|443.68|10
1626605700000|2021-07-18 10:55:00|449.18|443.78|449.18|443.78|449.19|443.79|449.16|443.76|11
1626605710000|2021-07-18 10:55:10|449.19|443.79|449.21|443.81|449.21|443.81|449.18|443.78|8
1626605720000|2021-07-18 10:55:20|449.22|443.82|449.27|443.87|449.28|443.88|449.22|443.82|10
1626605730000|2021-07-18 10:55:30|449.28|443.88|449.39|443.99|449.39|443.99|449.27|443.87|17
1626605740000|2021-07-18 10:55:40|449.38|443.98|449.38|443.98|449.38|443.98|449.38|443.98|1
1626605750000|2021-07-18 10:55:50|449.35|443.95|449.21|443.81|449.37|443.97|449.21|443.81|20
1626605760000|2021-07-18 10:56:00|449.1|443.7|448.96|443.56|449.12|443.72|448.96|443.56|10
1626605770000|2021-07-18 10:56:10|448.95|443.55|448.7|443.3|448.95|443.55|448.7|443.3|17
1626605780000|2021-07-18 10:56:20|448.68|443.28|448.62|443.22|448.68|443.28|448.62|443.22|6
1626605790000|2021-07-18 10:56:30|448.61|443.21|448.53|443.13|448.61|443.21|448.53|443.13|8
1626605800000|2021-07-18 10:56:40|448.54|443.14|448.66|443.26|448.68|443.28|448.53|443.13|9
1626605810000|2021-07-18 10:56:50|448.65|443.25|448.64|443.24|448.66|443.26|448.64|443.24|6
1626605820000|2021-07-18 10:57:00|448.65|443.25|448.69|443.29|448.69|443.29|448.64|443.24|15
1626605830000|2021-07-18 10:57:10|448.7|443.3|448.86|443.46|448.89|443.49|448.7|443.3|14
1626605840000|2021-07-18 10:57:20|448.87|443.47|449.01|443.61|449.02|443.62|448.87|443.47|14
1626605850000|2021-07-18 10:57:30|449|443.6|449.02|443.62|449.03|443.63|449|443.6|14
1626605860000|2021-07-18 10:57:40|449.01|443.61|449.16|443.76|449.2|443.8|449.01|443.61|17
1626605870000|2021-07-18 10:57:50|449.18|443.78|449.09|443.69|449.18|443.78|449.09|443.69|16
1626605880000|2021-07-18 10:58:00|449.06|443.66|449.07|443.67|449.08|443.68|449.05|443.65|9
1626605890000|2021-07-18 10:58:10|449.06|443.66|449.09|443.69|449.09|443.69|449.06|443.66|5
1626605900000|2021-07-18 10:58:20|449.08|443.68|448.96|443.56|449.08|443.68|448.95|443.55|9
1626605910000|2021-07-18 10:58:30|448.97|443.57|449.04|443.64|449.04|443.64|448.97|443.57|4
1626605920000|2021-07-18 10:58:40|449.05|443.65|449.02|443.62|449.06|443.66|449|443.6|16
1626605930000|2021-07-18 10:58:50|449|443.6|449.02|443.62|449.03|443.63|449|443.6|16
1626605940000|2021-07-18 10:59:00|449.01|443.61|448.98|443.58|449.03|443.63|448.97|443.57|12
1626605950000|2021-07-18 10:59:10|448.97|443.57|448.99|443.59|448.99|443.59|448.97|443.57|4
1626605960000|2021-07-18 10:59:20|448.98|443.58|448.97|443.57|448.99|443.59|448.97|443.57|6
1626605970000|2021-07-18 10:59:30|448.98|443.58|449.09|443.69|449.1|443.7|448.97|443.57|20
1626605980000|2021-07-18 10:59:40|449.1|443.7|449.06|443.66|449.1|443.7|449.06|443.66|9
1626605990000|2021-07-18 10:59:50|449.07|443.67|449.11|443.71|449.12|443.72|449.06|443.66|14
1626606000000|2021-07-18 11:00:00|449.1|443.7|448.82|443.42|449.1|443.7|448.73|443.33|23
1626606010000|2021-07-18 11:00:10|448.83|443.43|448.78|443.38|448.83|443.43|448.75|443.35|12
1626606020000|2021-07-18 11:00:20|448.75|443.35|448.62|443.22|448.81|443.41|448.61|443.21|15
1626606030000|2021-07-18 11:00:30|448.56|443.16|448.59|443.19|448.6|443.2|448.56|443.16|8
1626606040000|2021-07-18 11:00:40|448.56|443.16|448.53|443.13|448.57|443.17|448.53|443.13|3
1626606050000|2021-07-18 11:00:50|448.52|443.12|448.3|442.9|448.54|443.14|448.29|442.89|19
1626606060000|2021-07-18 11:01:00|448.31|442.91|448.4|443|448.4|443|448.31|442.91|14
1626606070000|2021-07-18 11:01:10|448.41|443.01|448.38|442.98|448.42|443.02|448.38|442.98|21
1626606080000|2021-07-18 11:01:20|448.39|442.99|448.32|442.92|448.4|443|448.31|442.91|5
1626606090000|2021-07-18 11:01:30|448.3|442.9|448.22|442.82|448.31|442.91|448.17|442.77|12
1626606100000|2021-07-18 11:01:40|448.21|442.81|448.21|442.81|448.21|442.81|448.21|442.81|1
1626606110000|2021-07-18 11:01:50|448.23|442.83|448.23|442.83|448.23|442.83|448.23|442.83|1
1626606120000|2021-07-18 11:02:00|448.22|442.82|448.22|442.82|448.23|442.83|448.21|442.81|11
1626606130000|2021-07-18 11:02:10|448.23|442.83|448.23|442.83|448.23|442.83|448.22|442.82|7
1626606140000|2021-07-18 11:02:20|448.24|442.84|448.23|442.83|448.24|442.84|448.23|442.83|2
1626606150000|2021-07-18 11:02:30|448.24|442.84|448.34|442.94|448.35|442.95|448.23|442.83|19
1626606160000|2021-07-18 11:02:40|448.33|442.93|448.24|442.84|448.33|442.93|448.24|442.84|6
1626606170000|2021-07-18 11:02:50|448.25|442.85|448.25|442.85|448.25|442.85|448.24|442.84|3
1626606180000|2021-07-18 11:03:00|448.24|442.84|448.27|442.87|448.28|442.88|448.24|442.84|7
1626606190000|2021-07-18 11:03:10|448.26|442.86|448.27|442.87|448.27|442.87|448.26|442.86|6
1626606200000|2021-07-18 11:03:20|448.29|442.89|448.32|442.92|448.32|442.92|448.29|442.89|8
1626606210000|2021-07-18 11:03:30|448.31|442.91|448.4|443|448.4|443|448.31|442.91|10
1626606220000|2021-07-18 11:03:40|448.38|442.98|448.29|442.89|448.38|442.98|448.27|442.87|16
1626606230000|2021-07-18 11:03:50|448.3|442.9|448.3|442.9|448.31|442.91|448.29|442.89|18
1626606240000|2021-07-18 11:04:00|448.31|442.91|448.32|442.92|448.32|442.92|448.29|442.89|14
1626606250000|2021-07-18 11:04:10|448.3|442.9|448.34|442.94|448.35|442.95|448.28|442.88|13
1626606260000|2021-07-18 11:04:20|448.35|442.95|448.33|442.93|448.35|442.95|448.31|442.91|16
1626606270000|2021-07-18 11:04:30|448.34|442.94|448.33|442.93|448.34|442.94|448.32|442.92|14
1626606280000|2021-07-18 11:04:40|448.32|442.92|448.33|442.93|448.34|442.94|448.32|442.92|20
1626606290000|2021-07-18 11:04:50|448.32|442.92|448.32|442.92|448.34|442.94|448.32|442.92|22
1626606300000|2021-07-18 11:05:00|448.33|442.93|448.4|443|448.43|443.03|448.32|442.92|14
1626606310000|2021-07-18 11:05:10|448.42|443.02|448.4|443|448.44|443.04|448.4|443|18
1626606320000|2021-07-18 11:05:20|448.38|442.98|448.38|442.98|448.38|442.98|448.34|442.94|13
1626606330000|2021-07-18 11:05:30|448.36|442.96|448.37|442.97|448.38|442.98|448.35|442.95|14
1626606340000|2021-07-18 11:05:40|448.36|442.96|448.38|442.98|448.38|442.98|448.36|442.96|14
1626606350000|2021-07-18 11:05:50|448.36|442.96|448.38|442.98|448.38|442.98|448.36|442.96|14
1626606360000|2021-07-18 11:06:00|448.4|443|448.53|443.13|448.55|443.15|448.4|443|14
1626606370000|2021-07-18 11:06:10|448.54|443.14|448.56|443.16|448.56|443.16|448.52|443.12|27
1626606380000|2021-07-18 11:06:20|448.59|443.19|448.65|443.25|448.67|443.27|448.59|443.19|20
1626606390000|2021-07-18 11:06:30|448.63|443.23|448.63|443.23|448.63|443.23|448.63|443.23|1
1626606400000|2021-07-18 11:06:40|448.65|443.25|448.65|443.25|448.66|443.26|448.63|443.23|22
1626606410000|2021-07-18 11:06:50|448.66|443.26|448.65|443.25|448.66|443.26|448.65|443.25|8
1626606420000|2021-07-18 11:07:00|448.66|443.26|448.63|443.23|448.66|443.26|448.63|443.23|17
1626606430000|2021-07-18 11:07:10|448.64|443.24|448.67|443.27|448.68|443.28|448.6|443.2|22
1626606440000|2021-07-18 11:07:20|448.66|443.26|448.85|443.45|448.87|443.47|448.66|443.26|11
1626606450000|2021-07-18 11:07:30|448.86|443.46|448.86|443.46|448.87|443.47|448.86|443.46|7
1626606460000|2021-07-18 11:07:40|448.87|443.47|449.02|443.62|449.02|443.62|448.86|443.46|21
1626606470000|2021-07-18 11:07:50|449.01|443.61|449.13|443.73|449.14|443.74|449|443.6|24
1626606480000|2021-07-18 11:08:00|449.14|443.74|449.19|443.79|449.19|443.79|449.12|443.72|26
1626606490000|2021-07-18 11:08:10|449.2|443.8|449.25|443.85|449.28|443.88|449.18|443.78|22
1626606500000|2021-07-18 11:08:20|449.27|443.87|449.22|443.82|449.28|443.88|449.2|443.8|21
1626606510000|2021-07-18 11:08:30|449.25|443.85|449.24|443.84|449.29|443.89|449.2|443.8|17
1626606520000|2021-07-18 11:08:40|449.22|443.82|449.17|443.77|449.24|443.84|449.15|443.75|20
1626606530000|2021-07-18 11:08:50|449.18|443.78|449.19|443.79|449.2|443.8|449.17|443.77|10
1626606540000|2021-07-18 11:09:00|449.2|443.8|449.23|443.83|449.23|443.83|449.19|443.79|10
1626606550000|2021-07-18 11:09:10|449.24|443.84|449.25|443.85|449.27|443.87|449.24|443.84|8
1626606560000|2021-07-18 11:09:20|449.26|443.86|449.27|443.87|449.27|443.87|449.23|443.83|17
1626606570000|2021-07-18 11:09:30|449.26|443.86|449.25|443.85|449.26|443.86|449.25|443.85|4
1626606580000|2021-07-18 11:09:40|449.26|443.86|449.17|443.77|449.26|443.86|449.15|443.75|16
1626606590000|2021-07-18 11:09:50|449.18|443.78|449.18|443.78|449.24|443.84|449.18|443.78|7
1626606600000|2021-07-18 11:10:00|449.19|443.79|449.3|443.9|449.31|443.91|449.18|443.78|14
1626606610000|2021-07-18 11:10:10|449.31|443.91|449.32|443.92|449.32|443.92|449.3|443.9|8
1626606620000|2021-07-18 11:10:20|449.31|443.91|449.28|443.88|449.31|443.91|449.27|443.87|14
1626606630000|2021-07-18 11:10:30|449.29|443.89|449.27|443.87|449.3|443.9|449.27|443.87|16
1626606640000|2021-07-18 11:10:40|449.28|443.88|449.3|443.9|449.3|443.9|449.28|443.88|6
1626606650000|2021-07-18 11:10:50|449.29|443.89|449.28|443.88|449.29|443.89|449.28|443.88|4
1626606660000|2021-07-18 11:11:00|449.29|443.89|449.27|443.87|449.29|443.89|449.27|443.87|6
1626606670000|2021-07-18 11:11:10|449.29|443.89|449.24|443.84|449.29|443.89|449.23|443.83|12
1626606680000|2021-07-18 11:11:20|449.23|443.83|449.19|443.79|449.24|443.84|449.18|443.78|10
1626606690000|2021-07-18 11:11:30|449.18|443.78|449.18|443.78|449.18|443.78|449.17|443.77|5
1626606700000|2021-07-18 11:11:40|449.15|443.75|449.02|443.62|449.15|443.75|449.02|443.62|6
1626606710000|2021-07-18 11:11:50|449.01|443.61|449.04|443.64|449.05|443.65|448.97|443.57|14
1626606720000|2021-07-18 11:12:00|449.05|443.65|449.08|443.68|449.08|443.68|449.05|443.65|3
1626606730000|2021-07-18 11:12:10|449.06|443.66|449.07|443.67|449.07|443.67|449.02|443.62|9
1626606740000|2021-07-18 11:12:20|449.05|443.65|449.08|443.68|449.08|443.68|449.05|443.65|11
1626606750000|2021-07-18 11:12:30|449.07|443.67|449.1|443.7|449.13|443.73|449.07|443.67|16
1626606760000|2021-07-18 11:12:40|449.11|443.71|449.13|443.73|449.13|443.73|449.08|443.68|14
1626606770000|2021-07-18 11:12:50|449.1|443.7|449.01|443.61|449.12|443.72|449.01|443.61|9
1626606780000|2021-07-18 11:13:00|449.02|443.62|448.73|443.33|449.02|443.62|448.73|443.33|19
1626606790000|2021-07-18 11:13:10|448.74|443.34|448.91|443.51|448.91|443.51|448.73|443.33|14
1626606800000|2021-07-18 11:13:20|448.92|443.52|449|443.6|449.01|443.61|448.92|443.52|12
1626606810000|2021-07-18 11:13:30|449.01|443.61|449|443.6|449.01|443.61|448.99|443.59|8
1626606820000|2021-07-18 11:13:40|449.01|443.61|449.01|443.61|449.01|443.61|448.99|443.59|4
1626606830000|2021-07-18 11:13:50|449.02|443.62|449.01|443.61|449.02|443.62|449.01|443.61|2
1626606840000|2021-07-18 11:14:00|449|443.6|449|443.6|449.02|443.62|448.99|443.59|7
1626606850000|2021-07-18 11:14:10|449.02|443.62|449.07|443.67|449.07|443.67|449.01|443.61|8
1626606860000|2021-07-18 11:14:20|449.16|443.76|449.2|443.8|449.2|443.8|449.16|443.76|7
1626606870000|2021-07-18 11:14:30|449.19|443.79|449.75|444.35|449.75|444.35|449.19|443.79|21
1626606880000|2021-07-18 11:14:40|449.8|444.4|449.79|444.39|449.8|444.4|449.77|444.37|8
1626606890000|2021-07-18 11:14:50|449.8|444.4|449.85|444.45|449.85|444.45|449.8|444.4|13
1626606900000|2021-07-18 11:15:00|449.86|444.46|449.65|444.25|449.86|444.46|449.63|444.23|18
1626606910000|2021-07-18 11:15:10|449.63|444.23|449.49|444.09|449.63|444.23|449.48|444.08|16
1626606920000|2021-07-18 11:15:20|449.48|444.08|449.57|444.17|449.58|444.18|449.48|444.08|12
1626606930000|2021-07-18 11:15:30|449.58|444.18|449.61|444.21|449.62|444.22|449.58|444.18|13
1626606940000|2021-07-18 11:15:40|449.59|444.19|449.61|444.21|449.61|444.21|449.59|444.19|8
1626606950000|2021-07-18 11:15:50|449.62|444.22|449.61|444.21|449.62|444.22|449.59|444.19|6
1626606960000|2021-07-18 11:16:00|449.62|444.22|449.58|444.18|449.62|444.22|449.57|444.17|9
1626606970000|2021-07-18 11:16:10|449.57|444.17|449.58|444.18|449.58|444.18|449.57|444.17|4
1626606980000|2021-07-18 11:16:20|449.59|444.19|449.6|444.2|449.62|444.22|449.59|444.19|7
1626606990000|2021-07-18 11:16:30|449.61|444.21|449.6|444.2|449.62|444.22|449.59|444.19|10
1626607000000|2021-07-18 11:16:40|449.59|444.19|449.49|444.09|449.6|444.2|449.47|444.07|14
1626607010000|2021-07-18 11:16:50|449.48|444.08|449.47|444.07|449.48|444.08|449.46|444.06|9
1626607020000|2021-07-18 11:17:00|449.48|444.08|449.57|444.17|449.59|444.19|449.48|444.08|18
1626607030000|2021-07-18 11:17:10|449.58|444.18|449.58|444.18|449.59|444.19|449.57|444.17|13
1626607040000|2021-07-18 11:17:20|449.59|444.19|449.56|444.16|449.59|444.19|449.56|444.16|8
1626607050000|2021-07-18 11:17:30|449.57|444.17|449.58|444.18|449.58|444.18|449.57|444.17|2
1626607060000|2021-07-18 11:17:40|449.59|444.19|449.56|444.16|449.59|444.19|449.55|444.15|14
1626607070000|2021-07-18 11:17:50|449.57|444.17|449.61|444.21|449.61|444.21|449.57|444.17|9
1626607080000|2021-07-18 11:18:00|449.58|444.18|449.5|444.1|449.61|444.21|449.5|444.1|11
1626607090000|2021-07-18 11:18:10|449.49|444.09|449.45|444.05|449.49|444.09|449.41|444.01|17
1626607100000|2021-07-18 11:18:20|449.46|444.06|449.46|444.06|449.49|444.09|449.45|444.05|14
1626607110000|2021-07-18 11:18:30|449.47|444.07|449.5|444.1|449.5|444.1|449.45|444.05|15
1626607120000|2021-07-18 11:18:40|449.54|444.14|449.52|444.12|449.57|444.17|449.52|444.12|13
1626607130000|2021-07-18 11:18:50|449.53|444.13|449.37|443.97|449.53|444.13|449.37|443.97|13
1626607140000|2021-07-18 11:19:00|449.38|443.98|449.38|443.98|449.39|443.99|449.38|443.98|3
1626607150000|2021-07-18 11:19:10|449.39|443.99|449.35|443.95|449.39|443.99|449.32|443.92|13
1626607160000|2021-07-18 11:19:20|449.34|443.94|449.08|443.68|449.35|443.95|449.08|443.68|18
1626607170000|2021-07-18 11:19:30|449.06|443.66|449.04|443.64|449.06|443.66|449.04|443.64|2
1626607180000|2021-07-18 11:19:40|449.06|443.66|449.04|443.64|449.06|443.66|449.02|443.62|9
1626607190000|2021-07-18 11:19:50|449.03|443.63|449|443.6|449.04|443.64|449|443.6|9
1626607200000|2021-07-18 11:20:00|448.99|443.59|448.93|443.53|449|443.6|448.92|443.52|11
1626607210000|2021-07-18 11:20:10|448.92|443.52|448.87|443.47|448.92|443.52|448.86|443.46|15
1626607220000|2021-07-18 11:20:20|448.86|443.46|448.87|443.47|448.88|443.48|448.86|443.46|8
1626607230000|2021-07-18 11:20:30|448.86|443.46|448.86|443.46|448.86|443.46|448.85|443.45|3
1626607240000|2021-07-18 11:20:40|448.85|443.45|448.82|443.42|448.86|443.46|448.82|443.42|13
1626607250000|2021-07-18 11:20:50|448.81|443.41|448.81|443.41|448.82|443.42|448.81|443.41|5
1626607260000|2021-07-18 11:21:00|448.82|443.42|448.84|443.44|448.84|443.44|448.8|443.4|13
1626607270000|2021-07-18 11:21:10|448.88|443.48|448.97|443.57|448.99|443.59|448.87|443.47|17
1626607280000|2021-07-18 11:21:20|448.96|443.56|448.96|443.56|448.97|443.57|448.96|443.56|3
1626607290000|2021-07-18 11:21:30|448.95|443.55|448.96|443.56|448.96|443.56|448.95|443.55|2
1626607300000|2021-07-18 11:21:40|448.95|443.55|448.96|443.56|448.96|443.56|448.95|443.55|4
1626607320000|2021-07-18 11:22:00|448.97|443.57|449|443.6|449|443.6|448.96|443.56|4
1626607330000|2021-07-18 11:22:10|448.99|443.59|449|443.6|449|443.6|448.99|443.59|6
1626607340000|2021-07-18 11:22:20|448.99|443.59|449|443.6|449.01|443.61|448.99|443.59|4
1626607350000|2021-07-18 11:22:30|449.02|443.62|449|443.6|449.02|443.62|449|443.6|3
1626607360000|2021-07-18 11:22:40|448.99|443.59|449.01|443.61|449.01|443.61|448.99|443.59|2
1626607370000|2021-07-18 11:22:50|449|443.6|449.29|443.89|449.37|443.97|449|443.6|24
1626607380000|2021-07-18 11:23:00|449.28|443.88|449.28|443.88|449.28|443.88|449.27|443.87|3
1626607390000|2021-07-18 11:23:10|449.29|443.89|449.27|443.87|449.3|443.9|449.27|443.87|6
1626607400000|2021-07-18 11:23:20|449.28|443.88|449.29|443.89|449.31|443.91|449.26|443.86|14
1626607410000|2021-07-18 11:23:30|449.28|443.88|449.32|443.92|449.32|443.92|449.26|443.86|10
1626607420000|2021-07-18 11:23:40|449.35|443.95|449.38|443.98|449.41|444.01|449.35|443.95|11
1626607430000|2021-07-18 11:23:50|449.39|443.99|449.39|443.99|449.41|444.01|449.35|443.95|12
1626607440000|2021-07-18 11:24:00|449.38|443.98|449.31|443.91|449.38|443.98|449.3|443.9|13
1626607450000|2021-07-18 11:24:10|449.3|443.9|449.32|443.92|449.32|443.92|449.3|443.9|6
1626607460000|2021-07-18 11:24:20|449.33|443.93|449.37|443.97|449.37|443.97|449.31|443.91|6
1626607470000|2021-07-18 11:24:30|449.38|443.98|449.4|444|449.4|444|449.37|443.97|9
1626607480000|2021-07-18 11:24:40|449.37|443.97|449.4|444|449.4|444|449.37|443.97|6
1626607490000|2021-07-18 11:24:50|449.38|443.98|449.2|443.8|449.38|443.98|449.2|443.8|12
1626607500000|2021-07-18 11:25:00|449.21|443.81|449.35|443.95|449.4|444|449.21|443.81|20
1626607510000|2021-07-18 11:25:10|449.36|443.96|449.37|443.97|449.39|443.99|449.36|443.96|4
1626607520000|2021-07-18 11:25:20|449.36|443.96|449.41|444.01|449.41|444.01|449.36|443.96|6
1626607530000|2021-07-18 11:25:30|449.4|444|449.38|443.98|449.41|444.01|449.38|443.98|10
1626607540000|2021-07-18 11:25:40|449.34|443.94|449.38|443.98|449.39|443.99|449.34|443.94|9
1626607550000|2021-07-18 11:25:50|449.39|443.99|449.39|443.99|449.39|443.99|449.38|443.98|7
1626607560000|2021-07-18 11:26:00|449.38|443.98|449.39|443.99|449.4|444|449.38|443.98|9
1626607570000|2021-07-18 11:26:10|449.35|443.95|449.35|443.95|449.35|443.95|449.33|443.93|7
1626607580000|2021-07-18 11:26:20|449.34|443.94|449.34|443.94|449.35|443.95|449.34|443.94|3
1626607590000|2021-07-18 11:26:30|449.33|443.93|449.34|443.94|449.34|443.94|449.33|443.93|2
1626607600000|2021-07-18 11:26:40|449.33|443.93|449.39|443.99|449.39|443.99|449.31|443.91|8
1626607610000|2021-07-18 11:26:50|449.38|443.98|449.38|443.98|449.41|444.01|449.37|443.97|19
1626607620000|2021-07-18 11:27:00|449.39|443.99|449.7|444.3|449.8|444.4|449.37|443.97|33
1626607630000|2021-07-18 11:27:10|449.68|444.28|449.52|444.12|449.68|444.28|449.51|444.11|19
1626607640000|2021-07-18 11:27:20|449.51|444.11|449.56|444.16|449.56|444.16|449.51|444.11|13
1626607650000|2021-07-18 11:27:30|449.57|444.17|449.57|444.17|449.58|444.18|449.55|444.15|7
1626607660000|2021-07-18 11:27:40|449.58|444.18|449.6|444.2|449.61|444.21|449.53|444.13|11
1626607670000|2021-07-18 11:27:50|449.61|444.21|449.6|444.2|449.62|444.22|449.59|444.19|12
1626607680000|2021-07-18 11:28:00|449.61|444.21|449.66|444.26|449.66|444.26|449.61|444.21|5
1626607690000|2021-07-18 11:28:10|449.64|444.24|449.59|444.19|449.65|444.25|449.59|444.19|12
1626607700000|2021-07-18 11:28:20|449.61|444.21|449.57|444.17|449.61|444.21|449.57|444.17|14
1626607710000|2021-07-18 11:28:30|449.58|444.18|449.39|443.99|449.59|444.19|449.37|443.97|10
1626607720000|2021-07-18 11:28:40|449.38|443.98|449.33|443.93|449.38|443.98|449.33|443.93|9
1626607730000|2021-07-18 11:28:50|449.34|443.94|449.31|443.91|449.34|443.94|449.27|443.87|13
1626607740000|2021-07-18 11:29:00|449.3|443.9|449.32|443.92|449.33|443.93|449.28|443.88|19
1626607750000|2021-07-18 11:29:10|449.33|443.93|449.35|443.95|449.35|443.95|449.32|443.92|15
1626607760000|2021-07-18 11:29:20|449.34|443.94|449.49|444.09|449.49|444.09|449.34|443.94|17
1626607770000|2021-07-18 11:29:30|449.51|444.11|449.6|444.2|449.6|444.2|449.51|444.11|12
1626607780000|2021-07-18 11:29:40|449.59|444.19|449.89|444.49|449.89|444.49|449.59|444.19|18
1626607790000|2021-07-18 11:29:50|449.9|444.5|449.81|444.41|449.9|444.5|449.81|444.41|6
1626607800000|2021-07-18 11:30:00|449.8|444.4|449.67|444.27|449.82|444.42|449.66|444.26|24
1626607810000|2021-07-18 11:30:10|449.66|444.26|449.55|444.15|449.67|444.27|449.55|444.15|12
1626607820000|2021-07-18 11:30:20|449.56|444.16|449.5|444.1|449.56|444.16|449.5|444.1|4
1626607830000|2021-07-18 11:30:30|449.49|444.09|449.3|443.9|449.49|444.09|449.3|443.9|12
1626607840000|2021-07-18 11:30:40|449.27|443.87|449.25|443.85|449.28|443.88|449.24|443.84|11
1626607850000|2021-07-18 11:30:50|449.24|443.84|449.16|443.76|449.24|443.84|449.15|443.75|14
1626607860000|2021-07-18 11:31:00|449.15|443.75|449.16|443.76|449.16|443.76|449.14|443.74|9
1626607870000|2021-07-18 11:31:10|449.19|443.79|449.24|443.84|449.26|443.86|449.19|443.79|7
1626607880000|2021-07-18 11:31:20|449.29|443.89|449.29|443.89|449.31|443.91|449.27|443.87|7
1626607890000|2021-07-18 11:31:30|449.31|443.91|449.38|443.98|449.38|443.98|449.29|443.89|17
1626607900000|2021-07-18 11:31:40|449.42|444.02|449.47|444.07|449.49|444.09|449.42|444.02|16
1626607910000|2021-07-18 11:31:50|449.46|444.06|449.46|444.06|449.48|444.08|449.45|444.05|17
1626607920000|2021-07-18 11:32:00|449.4|444|449.33|443.93|449.4|444|449.31|443.91|12
1626607930000|2021-07-18 11:32:10|449.31|443.91|449.31|443.91|449.32|443.92|449.3|443.9|7
1626607940000|2021-07-18 11:32:20|449.3|443.9|449.31|443.91|449.32|443.92|449.29|443.89|12
1626607950000|2021-07-18 11:32:30|449.32|443.92|449.3|443.9|449.32|443.92|449.3|443.9|7
1626607960000|2021-07-18 11:32:40|449.25|443.85|449.2|443.8|449.25|443.85|449.2|443.8|3
1626607970000|2021-07-18 11:32:50|449.22|443.82|449.2|443.8|449.22|443.82|449.2|443.8|9
1626607980000|2021-07-18 11:33:00|449.21|443.81|449.22|443.82|449.22|443.82|449.21|443.81|2
1626607990000|2021-07-18 11:33:10|449.23|443.83|449.27|443.87|449.28|443.88|449.23|443.83|17
1626608000000|2021-07-18 11:33:20|449.28|443.88|449.27|443.87|449.28|443.88|449.23|443.83|12
1626608010000|2021-07-18 11:33:30|449.26|443.86|449.27|443.87|449.27|443.87|449.22|443.82|6
1626608020000|2021-07-18 11:33:40|449.23|443.83|449.2|443.8|449.27|443.87|449.2|443.8|13
1626608030000|2021-07-18 11:33:50|449.19|443.79|449.18|443.78|449.2|443.8|449.18|443.78|6
1626608040000|2021-07-18 11:34:00|449.17|443.77|449.17|443.77|449.18|443.78|449.17|443.77|3
1626608050000|2021-07-18 11:34:10|449.16|443.76|449.16|443.76|449.17|443.77|449.16|443.76|17
1626608060000|2021-07-18 11:34:20|449.17|443.77|449.15|443.75|449.17|443.77|449.14|443.74|10
1626608070000|2021-07-18 11:34:30|449.16|443.76|449|443.6|449.17|443.77|449|443.6|10
1626608080000|2021-07-18 11:34:40|449.02|443.62|449.01|443.61|449.02|443.62|448.99|443.59|12
1626608090000|2021-07-18 11:34:50|449.02|443.62|449.15|443.75|449.16|443.76|449.01|443.61|11
1626608100000|2021-07-18 11:35:00|449.16|443.76|449.08|443.68|449.19|443.79|449.08|443.68|10
1626608110000|2021-07-18 11:35:10|449.07|443.67|449.04|443.64|449.08|443.68|449.04|443.64|8
1626608120000|2021-07-18 11:35:20|449.03|443.63|448.96|443.56|449.03|443.63|448.96|443.56|9
1626608130000|2021-07-18 11:35:30|448.97|443.57|448.99|443.59|449|443.6|448.95|443.55|10
1626608140000|2021-07-18 11:35:40|448.97|443.57|448.86|443.46|449|443.6|448.86|443.46|11
1626608150000|2021-07-18 11:35:50|448.81|443.41|448.8|443.4|448.83|443.43|448.8|443.4|15
1626608160000|2021-07-18 11:36:00|448.82|443.42|448.81|443.41|448.82|443.42|448.81|443.41|4
1626608170000|2021-07-18 11:36:10|448.8|443.4|448.87|443.47|448.87|443.47|448.79|443.39|8
1626608180000|2021-07-18 11:36:20|448.86|443.46|448.79|443.39|448.86|443.46|448.79|443.39|21
1626608190000|2021-07-18 11:36:30|448.8|443.4|448.79|443.39|448.8|443.4|448.78|443.38|7
1626608200000|2021-07-18 11:36:40|448.8|443.4|448.82|443.42|448.83|443.43|448.79|443.39|19
1626608210000|2021-07-18 11:36:50|448.83|443.43|448.83|443.43|448.84|443.44|448.81|443.41|23
1626608220000|2021-07-18 11:37:00|448.82|443.42|448.85|443.45|448.86|443.46|448.81|443.41|8
1626608230000|2021-07-18 11:37:10|448.84|443.44|448.86|443.46|448.88|443.48|448.84|443.44|12
1626608240000|2021-07-18 11:37:20|448.87|443.47|449.12|443.72|449.13|443.73|448.84|443.44|26
1626608250000|2021-07-18 11:37:30|449.13|443.73|449.05|443.65|449.13|443.73|449.04|443.64|15
1626608260000|2021-07-18 11:37:40|449.06|443.66|449.1|443.7|449.1|443.7|449.05|443.65|11
1626608270000|2021-07-18 11:37:50|449.09|443.69|449.09|443.69|449.09|443.69|449.05|443.65|14
1626608280000|2021-07-18 11:38:00|449.08|443.68|449.06|443.66|449.13|443.73|449.06|443.66|16
1626608290000|2021-07-18 11:38:10|449.03|443.63|449.06|443.66|449.12|443.72|449.03|443.63|14
1626608300000|2021-07-18 11:38:20|449.07|443.67|449.08|443.68|449.08|443.68|449.06|443.66|14
1626608310000|2021-07-18 11:38:30|449.09|443.69|449.23|443.83|449.23|443.83|449.09|443.69|15
1626608320000|2021-07-18 11:38:40|449.21|443.81|449.23|443.83|449.24|443.84|449.17|443.77|19
1626608330000|2021-07-18 11:38:50|449.22|443.82|449.26|443.86|449.27|443.87|449.22|443.82|18
1626608340000|2021-07-18 11:39:00|449.27|443.87|449.25|443.85|449.27|443.87|449.22|443.82|18
1626608350000|2021-07-18 11:39:10|449.26|443.86|449.29|443.89|449.29|443.89|449.21|443.81|11
1626608360000|2021-07-18 11:39:20|449.28|443.88|449.25|443.85|449.29|443.89|449.24|443.84|16
1626608370000|2021-07-18 11:39:30|449.26|443.86|449.3|443.9|449.3|443.9|449.25|443.85|9
1626608390000|2021-07-18 11:39:50|449.34|443.94|449.29|443.89|449.34|443.94|449.28|443.88|6
1626608400000|2021-07-18 11:40:00|449.28|443.88|449.31|443.91|449.31|443.91|449.28|443.88|8
1626608410000|2021-07-18 11:40:10|449.32|443.92|449.31|443.91|449.32|443.92|449.31|443.91|2
1626608420000|2021-07-18 11:40:20|449.36|443.96|449.36|443.96|449.36|443.96|449.34|443.94|5
1626608430000|2021-07-18 11:40:30|449.37|443.97|449.55|444.15|449.55|444.15|449.37|443.97|9
1626608440000|2021-07-18 11:40:40|449.54|444.14|449.62|444.22|449.62|444.22|449.54|444.14|14
1626608450000|2021-07-18 11:40:50|449.6|444.2|449.62|444.22|449.62|444.22|449.6|444.2|10
1626608460000|2021-07-18 11:41:00|449.63|444.23|449.61|444.21|449.63|444.23|449.58|444.18|14
1626608470000|2021-07-18 11:41:10|449.62|444.22|449.65|444.25|449.65|444.25|449.62|444.22|7
1626608480000|2021-07-18 11:41:20|449.66|444.26|449.61|444.21|449.66|444.26|449.6|444.2|11
1626608490000|2021-07-18 11:41:30|449.62|444.22|449.46|444.06|449.62|444.22|449.4|444|23
1626608500000|2021-07-18 11:41:40|449.4|444|449.51|444.11|449.52|444.12|449.4|444|20
1626608510000|2021-07-18 11:41:50|449.52|444.12|449.6|444.2|449.62|444.22|449.5|444.1|20
1626608520000|2021-07-18 11:42:00|449.59|444.19|449.52|444.12|449.61|444.21|449.52|444.12|8
1626608530000|2021-07-18 11:42:10|449.51|444.11|449.43|444.03|449.52|444.12|449.42|444.02|10
1626608540000|2021-07-18 11:42:20|449.42|444.02|449.45|444.05|449.46|444.06|449.42|444.02|12
1626608550000|2021-07-18 11:42:30|449.46|444.06|449.42|444.02|449.46|444.06|449.42|444.02|13
1626608560000|2021-07-18 11:42:40|449.43|444.03|449.44|444.04|449.45|444.05|449.42|444.02|9
1626608570000|2021-07-18 11:42:50|449.45|444.05|449.45|444.05|449.45|444.05|449.42|444.02|9
1626608580000|2021-07-18 11:43:00|449.44|444.04|449.55|444.15|449.56|444.16|449.42|444.02|15
1626608590000|2021-07-18 11:43:10|449.56|444.16|449.59|444.19|449.59|444.19|449.52|444.12|23
1626608600000|2021-07-18 11:43:20|449.6|444.2|449.55|444.15|449.61|444.21|449.52|444.12|17
1626608610000|2021-07-18 11:43:30|449.56|444.16|449.57|444.17|449.58|444.18|449.56|444.16|8
1626608620000|2021-07-18 11:43:40|449.58|444.18|449.55|444.15|449.61|444.21|449.55|444.15|12
1626608630000|2021-07-18 11:43:50|449.54|444.14|449.56|444.16|449.56|444.16|449.54|444.14|3
1626608640000|2021-07-18 11:44:00|449.57|444.17|449.57|444.17|449.6|444.2|449.56|444.16|7
1626608650000|2021-07-18 11:44:10|449.58|444.18|449.58|444.18|449.58|444.18|449.58|444.18|1
1626608660000|2021-07-18 11:44:20|449.59|444.19|449.6|444.2|449.6|444.2|449.58|444.18|6
1626608670000|2021-07-18 11:44:30|449.61|444.21|449.62|444.22|449.62|444.22|449.61|444.21|2
1626608680000|2021-07-18 11:44:40|449.61|444.21|449.62|444.22|449.62|444.22|449.6|444.2|6
1626608690000|2021-07-18 11:44:50|449.6|444.2|449.62|444.22|449.62|444.22|449.6|444.2|3
1626608700000|2021-07-18 11:45:00|449.56|444.16|449.56|444.16|449.57|444.17|449.55|444.15|17
1626608710000|2021-07-18 11:45:10|449.57|444.17|449.56|444.16|449.57|444.17|449.56|444.16|2
1626608720000|2021-07-18 11:45:20|449.57|444.17|449.56|444.16|449.57|444.17|449.55|444.15|4
1626608730000|2021-07-18 11:45:30|449.55|444.15|449.58|444.18|449.58|444.18|449.55|444.15|5
1626608740000|2021-07-18 11:45:40|449.59|444.19|449.58|444.18|449.59|444.19|449.57|444.17|3
1626608750000|2021-07-18 11:45:50|449.59|444.19|449.59|444.19|449.59|444.19|449.57|444.17|3
1626608760000|2021-07-18 11:46:00|449.58|444.18|449.59|444.19|449.59|444.19|449.58|444.18|2
1626608770000|2021-07-18 11:46:10|449.58|444.18|449.59|444.19|449.59|444.19|449.57|444.17|4
1626608790000|2021-07-18 11:46:30|449.58|444.18|449.59|444.19|449.59|444.19|449.56|444.16|3
1626608800000|2021-07-18 11:46:40|449.57|444.17|449.59|444.19|449.59|444.19|449.57|444.17|7
1626608810000|2021-07-18 11:46:50|449.55|444.15|449.59|444.19|449.59|444.19|449.55|444.15|6
1626608820000|2021-07-18 11:47:00|449.57|444.17|449.61|444.21|449.61|444.21|449.56|444.16|9
1626608830000|2021-07-18 11:47:10|449.6|444.2|449.6|444.2|449.6|444.2|449.6|444.2|1
1626608840000|2021-07-18 11:47:20|449.61|444.21|449.63|444.23|449.63|444.23|449.61|444.21|4
1626608850000|2021-07-18 11:47:30|449.62|444.22|449.63|444.23|449.63|444.23|449.62|444.22|4
1626608890000|2021-07-18 11:48:10|449.66|444.26|449.66|444.26|449.66|444.26|449.66|444.26|1
1626608900000|2021-07-18 11:48:20|449.62|444.22|449.61|444.21|449.62|444.22|449.6|444.2|10
1626608910000|2021-07-18 11:48:30|449.6|444.2|449.61|444.21|449.63|444.23|449.59|444.19|10
1626608920000|2021-07-18 11:48:40|449.62|444.22|449.61|444.21|449.63|444.23|449.61|444.21|10
1626608930000|2021-07-18 11:48:50|449.62|444.22|449.62|444.22|449.64|444.24|449.6|444.2|16
1626608940000|2021-07-18 11:49:00|449.61|444.21|449.53|444.13|449.62|444.22|449.5|444.1|18
1626608950000|2021-07-18 11:49:10|449.54|444.14|449.48|444.08|449.54|444.14|449.46|444.06|16
1626608960000|2021-07-18 11:49:20|449.47|444.07|449.57|444.17|449.57|444.17|449.47|444.07|10
1626608970000|2021-07-18 11:49:30|449.58|444.18|449.58|444.18|449.58|444.18|449.58|444.18|1
1626608980000|2021-07-18 11:49:40|449.59|444.19|449.56|444.16|449.59|444.19|449.56|444.16|4
1626608990000|2021-07-18 11:49:50|449.57|444.17|449.57|444.17|449.57|444.17|449.56|444.16|5
1626609000000|2021-07-18 11:50:00|449.56|444.16|449.56|444.16|449.57|444.17|449.56|444.16|5
1626609010000|2021-07-18 11:50:10|449.57|444.17|449.48|444.08|449.57|444.17|449.47|444.07|9
1626609020000|2021-07-18 11:50:20|449.47|444.07|449.52|444.12|449.52|444.12|449.47|444.07|13
1626609030000|2021-07-18 11:50:30|449.51|444.11|449.5|444.1|449.52|444.12|449.5|444.1|6
1626609040000|2021-07-18 11:50:40|449.51|444.11|449.57|444.17|449.57|444.17|449.51|444.11|5
1626609070000|2021-07-18 11:51:10|449.58|444.18|449.67|444.27|449.68|444.28|449.58|444.18|9
1626609080000|2021-07-18 11:51:20|449.68|444.28|449.55|444.15|449.68|444.28|449.55|444.15|7
1626609090000|2021-07-18 11:51:30|449.56|444.16|449.55|444.15|449.56|444.16|449.55|444.15|8
1626609100000|2021-07-18 11:51:40|449.56|444.16|449.56|444.16|449.56|444.16|449.56|444.16|1
1626609110000|2021-07-18 11:51:50|449.57|444.17|449.52|444.12|449.57|444.17|449.51|444.11|7
1626609120000|2021-07-18 11:52:00|449.51|444.11|449.57|444.17|449.59|444.19|449.5|444.1|16
1626609130000|2021-07-18 11:52:10|449.58|444.18|449.55|444.15|449.58|444.18|449.53|444.13|13
1626609140000|2021-07-18 11:52:20|449.56|444.16|449.55|444.15|449.57|444.17|449.54|444.14|11
1626609150000|2021-07-18 11:52:30|449.54|444.14|449.48|444.08|449.54|444.14|449.47|444.07|17
1626609160000|2021-07-18 11:52:40|449.49|444.09|449.48|444.08|449.49|444.09|449.46|444.06|10
1626609170000|2021-07-18 11:52:50|449.49|444.09|449.49|444.09|449.49|444.09|449.49|444.09|1
1626609180000|2021-07-18 11:53:00|449.48|444.08|449.49|444.09|449.51|444.11|449.48|444.08|12
1626609190000|2021-07-18 11:53:10|449.5|444.1|449.5|444.1|449.51|444.11|449.49|444.09|11
1626609200000|2021-07-18 11:53:20|449.49|444.09|449.54|444.14|449.56|444.16|449.49|444.09|9
1626609210000|2021-07-18 11:53:30|449.56|444.16|449.52|444.12|449.57|444.17|449.51|444.11|13
1626609220000|2021-07-18 11:53:40|449.51|444.11|449.41|444.01|449.51|444.11|449.39|443.99|10
1626609230000|2021-07-18 11:53:50|449.4|444|449.44|444.04|449.44|444.04|449.39|443.99|7
1626609240000|2021-07-18 11:54:00|449.43|444.03|449.44|444.04|449.47|444.07|449.43|444.03|10
1626609250000|2021-07-18 11:54:10|449.43|444.03|449.44|444.04|449.44|444.04|449.43|444.03|8
1626609260000|2021-07-18 11:54:20|449.45|444.05|449.44|444.04|449.45|444.05|449.44|444.04|6
1626609270000|2021-07-18 11:54:30|449.45|444.05|449.45|444.05|449.45|444.05|449.44|444.04|9
1626609280000|2021-07-18 11:54:40|449.44|444.04|449.45|444.05|449.45|444.05|449.44|444.04|2
1626609290000|2021-07-18 11:54:50|449.46|444.06|449.45|444.05|449.46|444.06|449.45|444.05|2
1626609300000|2021-07-18 11:55:00|449.48|444.08|449.55|444.15|449.55|444.15|449.48|444.08|7
1626609310000|2021-07-18 11:55:10|449.56|444.16|449.53|444.13|449.6|444.2|449.53|444.13|14
1626609320000|2021-07-18 11:55:20|449.51|444.11|449.56|444.16|449.59|444.19|449.51|444.11|20
1626609330000|2021-07-18 11:55:30|449.57|444.17|449.59|444.19|449.6|444.2|449.54|444.14|20
1626609340000|2021-07-18 11:55:40|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|2
1626609350000|2021-07-18 11:55:50|449.62|444.22|449.62|444.22|449.62|444.22|449.61|444.21|3
1626609360000|2021-07-18 11:56:00|449.61|444.21|449.59|444.19|449.65|444.25|449.59|444.19|10
1626609370000|2021-07-18 11:56:10|449.6|444.2|449.6|444.2|449.61|444.21|449.58|444.18|17
1626609380000|2021-07-18 11:56:20|449.61|444.21|449.52|444.12|449.61|444.21|449.5|444.1|15
1626609390000|2021-07-18 11:56:30|449.48|444.08|449.48|444.08|449.48|444.08|449.46|444.06|9
1626609400000|2021-07-18 11:56:40|449.47|444.07|449.47|444.07|449.48|444.08|449.47|444.07|5
1626609410000|2021-07-18 11:56:50|449.48|444.08|449.46|444.06|449.48|444.08|449.46|444.06|3
1626609420000|2021-07-18 11:57:00|449.44|444.04|449.49|444.09|449.51|444.11|449.39|443.99|19
1626609430000|2021-07-18 11:57:10|449.5|444.1|449.59|444.19|449.59|444.19|449.47|444.07|15
1626609440000|2021-07-18 11:57:20|449.6|444.2|449.65|444.25|449.65|444.25|449.6|444.2|5
1626609450000|2021-07-18 11:57:30|449.76|444.36|449.84|444.44|449.84|444.44|449.72|444.32|13
1626609460000|2021-07-18 11:57:40|449.85|444.45|449.88|444.48|449.88|444.48|449.83|444.43|16
1626609470000|2021-07-18 11:57:50|449.96|444.56|449.89|444.49|449.97|444.57|449.88|444.48|10
1626609480000|2021-07-18 11:58:00|449.94|444.54|450.04|444.64|450.05|444.65|449.94|444.54|16
1626609490000|2021-07-18 11:58:10|450.05|444.65|450.04|444.64|450.05|444.65|450.04|444.64|2
1626609500000|2021-07-18 11:58:20|450.05|444.65|450|444.6|450.06|444.66|450|444.6|7
1626609510000|2021-07-18 11:58:30|449.98|444.58|449.92|444.52|449.99|444.59|449.92|444.52|18
1626609520000|2021-07-18 11:58:40|449.91|444.51|449.92|444.52|449.92|444.52|449.9|444.5|4
1626609530000|2021-07-18 11:58:50|449.9|444.5|449.91|444.51|449.91|444.51|449.89|444.49|6
1626609540000|2021-07-18 11:59:00|449.92|444.52|450|444.6|450|444.6|449.91|444.51|7
1626609550000|2021-07-18 11:59:10|449.98|444.58|449.98|444.58|449.98|444.58|449.98|444.58|1
1626609560000|2021-07-18 11:59:20|449.97|444.57|450|444.6|450|444.6|449.97|444.57|3
1626609590000|2021-07-18 11:59:50|450.01|444.61|450.17|444.77|450.19|444.79|450.01|444.61|21
1626609600000|2021-07-18 12:00:00|450.16|444.76|450.18|444.78|450.2|444.8|450.14|444.74|15
1626609610000|2021-07-18 12:00:10|450.19|444.79|450.25|444.85|450.27|444.87|450.19|444.79|9
1626609620000|2021-07-18 12:00:20|450.26|444.86|450.22|444.82|450.26|444.86|450.14|444.74|16
1626609630000|2021-07-18 12:00:30|450.23|444.83|450.23|444.83|450.24|444.84|450.21|444.81|14
1626609640000|2021-07-18 12:00:40|450.25|444.85|450.23|444.83|450.27|444.87|450.23|444.83|11
1626609650000|2021-07-18 12:00:50|450.24|444.84|450.34|444.94|450.34|444.94|450.24|444.84|7
1626609660000|2021-07-18 12:01:00|450.33|444.93|450.42|445.02|450.42|445.02|450.33|444.93|13
1626609670000|2021-07-18 12:01:10|450.43|445.03|450.47|445.07|450.57|445.17|450.42|445.02|29
1626609680000|2021-07-18 12:01:20|450.48|445.08|450.63|445.23|450.64|445.24|450.48|445.08|17
1626609690000|2021-07-18 12:01:30|450.62|445.22|450.62|445.22|450.62|445.22|450.58|445.18|24
1626609700000|2021-07-18 12:01:40|450.6|445.2|450.6|445.2|450.62|445.22|450.58|445.18|17
1626609710000|2021-07-18 12:01:50|450.59|445.19|450.5|445.1|450.59|445.19|450.5|445.1|13
1626609720000|2021-07-18 12:02:00|450.49|445.09|450.31|444.91|450.49|445.09|450.31|444.91|17
1626609730000|2021-07-18 12:02:10|450.32|444.92|450.16|444.76|450.32|444.92|450.16|444.76|14
1626609740000|2021-07-18 12:02:20|450.18|444.78|450.3|444.9|450.44|445.04|450.18|444.78|28
1626609750000|2021-07-18 12:02:30|450.31|444.91|450.45|445.05|450.45|445.05|450.31|444.91|20
1626609760000|2021-07-18 12:02:40|450.46|445.06|450.44|445.04|450.46|445.06|450.44|445.04|4
1626609770000|2021-07-18 12:02:50|450.48|445.08|450.5|445.1|450.52|445.12|450.48|445.08|9
1626609780000|2021-07-18 12:03:00|450.51|445.11|450.52|445.12|450.53|445.13|450.51|445.11|10
1626609790000|2021-07-18 12:03:10|450.51|445.11|450.52|445.12|450.52|445.12|450.51|445.11|4
1626609800000|2021-07-18 12:03:20|450.51|445.11|450.7|445.3|450.7|445.3|450.51|445.11|17
1626609810000|2021-07-18 12:03:30|450.71|445.31|450.86|445.46|450.87|445.47|450.71|445.31|17
1626609820000|2021-07-18 12:03:40|450.87|445.47|450.79|445.39|450.87|445.47|450.72|445.32|14
1626609830000|2021-07-18 12:03:50|450.8|445.4|450.74|445.34|450.81|445.41|450.71|445.31|18
1626609840000|2021-07-18 12:04:00|450.73|445.33|450.65|445.25|450.73|445.33|450.65|445.25|13
1626609850000|2021-07-18 12:04:10|450.66|445.26|450.68|445.28|450.68|445.28|450.65|445.25|14
1626609860000|2021-07-18 12:04:20|450.67|445.27|450.7|445.3|450.7|445.3|450.67|445.27|12
1626609870000|2021-07-18 12:04:30|450.69|445.29|450.69|445.29|450.7|445.3|450.67|445.27|13
1626609880000|2021-07-18 12:04:40|450.7|445.3|450.7|445.3|450.71|445.31|450.68|445.28|14
1626609890000|2021-07-18 12:04:50|450.69|445.29|450.71|445.31|450.71|445.31|450.66|445.26|13
1626609900000|2021-07-18 12:05:00|450.7|445.3|450.69|445.29|450.72|445.32|450.68|445.28|12
1626609910000|2021-07-18 12:05:10|450.7|445.3|450.65|445.25|450.72|445.32|450.63|445.23|16
1626609920000|2021-07-18 12:05:20|450.69|445.29|450.61|445.21|450.76|445.36|450.6|445.2|17
1626609930000|2021-07-18 12:05:30|450.62|445.22|450.63|445.23|450.65|445.25|450.61|445.21|16
1626609940000|2021-07-18 12:05:40|450.61|445.21|450.54|445.14|450.64|445.24|450.52|445.12|17
1626609950000|2021-07-18 12:05:50|450.53|445.13|450.54|445.14|450.54|445.14|450.52|445.12|8
1626609960000|2021-07-18 12:06:00|450.53|445.13|450.49|445.09|450.53|445.13|450.49|445.09|9
1626609970000|2021-07-18 12:06:10|450.48|445.08|450.48|445.08|450.5|445.1|450.46|445.06|10
1626609980000|2021-07-18 12:06:20|450.47|445.07|450.5|445.1|450.5|445.1|450.47|445.07|14
1626609990000|2021-07-18 12:06:30|450.51|445.11|450.22|444.82|450.51|445.11|450.22|444.82|15
1626610000000|2021-07-18 12:06:40|450.19|444.79|450.2|444.8|450.25|444.85|450.16|444.76|24
1626610010000|2021-07-18 12:06:50|450.19|444.79|450.13|444.73|450.2|444.8|450.13|444.73|16
1626610020000|2021-07-18 12:07:00|450.14|444.74|450|444.6|450.15|444.75|449.97|444.57|15
1626610030000|2021-07-18 12:07:10|449.99|444.59|450|444.6|450.01|444.61|449.98|444.58|14
1626610040000|2021-07-18 12:07:20|450.01|444.61|449.94|444.54|450.04|444.64|449.93|444.53|20
1626610050000|2021-07-18 12:07:30|449.95|444.55|449.87|444.47|449.98|444.58|449.87|444.47|16
1626610060000|2021-07-18 12:07:40|449.89|444.49|449.88|444.48|449.89|444.49|449.87|444.47|11
1626610070000|2021-07-18 12:07:50|449.84|444.44|449.57|444.17|449.84|444.44|449.57|444.17|14
1626610080000|2021-07-18 12:08:00|449.56|444.16|449.74|444.34|449.74|444.34|449.56|444.16|18
1626610090000|2021-07-18 12:08:10|449.73|444.33|449.7|444.3|449.73|444.33|449.69|444.29|8
1626610100000|2021-07-18 12:08:20|449.72|444.32|449.59|444.19|449.74|444.34|449.58|444.18|19
1626610110000|2021-07-18 12:08:30|449.6|444.2|449.61|444.21|449.72|444.32|449.58|444.18|18
1626610120000|2021-07-18 12:08:40|449.6|444.2|449.56|444.16|449.61|444.21|449.55|444.15|6
1626610130000|2021-07-18 12:08:50|449.58|444.18|449.51|444.11|449.6|444.2|449.5|444.1|19
1626610140000|2021-07-18 12:09:00|449.5|444.1|449.53|444.13|449.53|444.13|449.5|444.1|8
1626610150000|2021-07-18 12:09:10|449.52|444.12|449.61|444.21|449.61|444.21|449.52|444.12|14
1626610160000|2021-07-18 12:09:20|449.62|444.22|449.61|444.21|449.62|444.22|449.59|444.19|8
1626610170000|2021-07-18 12:09:30|449.62|444.22|449.54|444.14|449.62|444.22|449.54|444.14|11
1626610180000|2021-07-18 12:09:40|449.55|444.15|449.51|444.11|449.56|444.16|449.49|444.09|10
1626610190000|2021-07-18 12:09:50|449.52|444.12|449.55|444.15|449.56|444.16|449.51|444.11|7
1626610200000|2021-07-18 12:10:00|449.54|444.14|449.55|444.15|449.55|444.15|449.54|444.14|4
1626610210000|2021-07-18 12:10:10|449.53|444.13|449.53|444.13|449.54|444.14|449.5|444.1|13
1626610220000|2021-07-18 12:10:20|449.52|444.12|449.52|444.12|449.52|444.12|449.52|444.12|1
1626610240000|2021-07-18 12:10:40|449.53|444.13|449.32|443.92|449.53|444.13|449.32|443.92|11
1626610250000|2021-07-18 12:10:50|449.34|443.94|449.39|443.99|449.39|443.99|449.32|443.92|22
1626610260000|2021-07-18 12:11:00|449.38|443.98|449.47|444.07|449.47|444.07|449.38|443.98|7
1626610270000|2021-07-18 12:11:10|449.48|444.08|449.47|444.07|449.53|444.13|449.46|444.06|14
1626610280000|2021-07-18 12:11:20|449.45|444.05|449.46|444.06|449.47|444.07|449.43|444.03|14
1626610290000|2021-07-18 12:11:30|449.44|444.04|449.45|444.05|449.45|444.05|449.44|444.04|2
1626610300000|2021-07-18 12:11:40|449.46|444.06|449.6|444.2|449.6|444.2|449.46|444.06|10
1626610310000|2021-07-18 12:11:50|449.61|444.21|449.59|444.19|449.61|444.21|449.58|444.18|5
1626610320000|2021-07-18 12:12:00|449.53|444.13|449.53|444.13|449.53|444.13|449.51|444.11|7
1626610330000|2021-07-18 12:12:10|449.54|444.14|449.45|444.05|449.58|444.18|449.45|444.05|20
1626610340000|2021-07-18 12:12:20|449.46|444.06|449.44|444.04|449.47|444.07|449.43|444.03|12
1626610350000|2021-07-18 12:12:30|449.45|444.05|449.45|444.05|449.47|444.07|449.45|444.05|8
1626610360000|2021-07-18 12:12:40|449.43|444.03|449.47|444.07|449.47|444.07|449.43|444.03|13
1626610370000|2021-07-18 12:12:50|449.46|444.06|449.4|444|449.47|444.07|449.39|443.99|21
1626610380000|2021-07-18 12:13:00|449.44|444.04|449.52|444.12|449.52|444.12|449.42|444.02|14
1626610390000|2021-07-18 12:13:10|449.53|444.13|449.5|444.1|449.57|444.17|449.5|444.1|12
1626610400000|2021-07-18 12:13:20|449.52|444.12|449.42|444.02|449.52|444.12|449.41|444.01|18
1626610410000|2021-07-18 12:13:30|449.41|444.01|449.42|444.02|449.42|444.02|449.39|443.99|9
1626610420000|2021-07-18 12:13:40|449.43|444.03|449.47|444.07|449.48|444.08|449.42|444.02|6
1626610430000|2021-07-18 12:13:50|449.48|444.08|449.42|444.02|449.48|444.08|449.41|444.01|11
1626610440000|2021-07-18 12:14:00|449.41|444.01|449.45|444.05|449.45|444.05|449.41|444.01|9
1626610450000|2021-07-18 12:14:10|449.46|444.06|449.47|444.07|449.47|444.07|449.46|444.06|12
1626610460000|2021-07-18 12:14:20|449.48|444.08|449.48|444.08|449.48|444.08|449.47|444.07|3
1626610470000|2021-07-18 12:14:30|449.51|444.11|449.41|444.01|449.51|444.11|449.38|443.98|17
1626610480000|2021-07-18 12:14:40|449.4|444|449.41|444.01|449.42|444.02|449.4|444|3
1626610490000|2021-07-18 12:14:50|449.4|444|449.38|443.98|449.41|444.01|449.38|443.98|4
1626610500000|2021-07-18 12:15:00|449.37|443.97|449.43|444.03|449.43|444.03|449.34|443.94|11
1626610510000|2021-07-18 12:15:10|449.42|444.02|449.38|443.98|449.42|444.02|449.38|443.98|5
1626610520000|2021-07-18 12:15:20|449.36|443.96|449.36|443.96|449.37|443.97|449.32|443.92|15
1626610530000|2021-07-18 12:15:30|449.37|443.97|449.3|443.9|449.37|443.97|449.28|443.88|11
1626610540000|2021-07-18 12:15:40|449.28|443.88|449.23|443.83|449.28|443.88|449.16|443.76|15
1626610550000|2021-07-18 12:15:50|449.2|443.8|449.23|443.83|449.25|443.85|449.2|443.8|9
1626610560000|2021-07-18 12:16:00|449.22|443.82|449.23|443.83|449.23|443.83|449.2|443.8|9
1626610570000|2021-07-18 12:16:10|449.22|443.82|449.22|443.82|449.23|443.83|449.21|443.81|5
1626610580000|2021-07-18 12:16:20|449.23|443.83|449.16|443.76|449.23|443.83|449.16|443.76|11
1626610590000|2021-07-18 12:16:30|449.18|443.78|449.11|443.71|449.18|443.78|449.1|443.7|23
1626610600000|2021-07-18 12:16:40|449.09|443.69|449.15|443.75|449.16|443.76|449.09|443.69|15
1626610610000|2021-07-18 12:16:50|449.16|443.76|449.21|443.81|449.21|443.81|449.16|443.76|14
1626610620000|2021-07-18 12:17:00|449.18|443.78|449.18|443.78|449.2|443.8|449.16|443.76|15
1626610630000|2021-07-18 12:17:10|449.17|443.77|449.12|443.72|449.18|443.78|449.1|443.7|17
1626610640000|2021-07-18 12:17:20|449.13|443.73|449.11|443.71|449.14|443.74|449.08|443.68|8
1626610650000|2021-07-18 12:17:30|449.12|443.72|449.11|443.71|449.12|443.72|449.11|443.71|4
1626610660000|2021-07-18 12:17:40|449.12|443.72|448.89|443.49|449.12|443.72|448.87|443.47|21
1626610670000|2021-07-18 12:17:50|448.88|443.48|448.86|443.46|448.88|443.48|448.86|443.46|12
1626610680000|2021-07-18 12:18:00|448.87|443.47|449.02|443.62|449.02|443.62|448.86|443.46|12
1626610690000|2021-07-18 12:18:10|449.03|443.63|449.01|443.61|449.11|443.71|449.01|443.61|15
1626610700000|2021-07-18 12:18:20|449|443.6|448.93|443.53|449.02|443.62|448.93|443.53|13
1626610710000|2021-07-18 12:18:30|448.91|443.51|448.83|443.43|448.91|443.51|448.8|443.4|14
1626610720000|2021-07-18 12:18:40|448.82|443.42|448.84|443.44|448.84|443.44|448.82|443.42|13
1626610730000|2021-07-18 12:18:50|448.83|443.43|448.83|443.43|448.84|443.44|448.79|443.39|12
1626610740000|2021-07-18 12:19:00|448.85|443.45|448.85|443.45|448.89|443.49|448.82|443.42|15
1626610750000|2021-07-18 12:19:10|448.84|443.44|448.81|443.41|448.85|443.45|448.81|443.41|10
1626610760000|2021-07-18 12:19:20|448.78|443.38|448.82|443.42|448.82|443.42|448.77|443.37|13
1626610770000|2021-07-18 12:19:30|448.81|443.41|448.81|443.41|448.83|443.43|448.8|443.4|14
1626610780000|2021-07-18 12:19:40|448.8|443.4|448.8|443.4|448.81|443.41|448.78|443.38|11
1626610790000|2021-07-18 12:19:50|448.79|443.39|448.8|443.4|448.81|443.41|448.78|443.38|13
1626610800000|2021-07-18 12:20:00|448.78|443.38|448.8|443.4|448.81|443.41|448.78|443.38|11
1626610810000|2021-07-18 12:20:10|448.79|443.39|448.57|443.17|448.82|443.42|448.57|443.17|23
1626610820000|2021-07-18 12:20:20|448.58|443.18|448.58|443.18|448.62|443.22|448.57|443.17|17
1626610830000|2021-07-18 12:20:30|448.59|443.19|448.46|443.06|448.59|443.19|448.46|443.06|10
1626610840000|2021-07-18 12:20:40|448.4|443|448.35|442.95|448.42|443.02|448.35|442.95|18
1626610850000|2021-07-18 12:20:50|448.36|442.96|448.4|443|448.4|443|448.35|442.95|15
1626610860000|2021-07-18 12:21:00|448.39|442.99|448.37|442.97|448.4|443|448.37|442.97|16
1626610870000|2021-07-18 12:21:10|448.35|442.95|448.34|442.94|448.35|442.95|448.32|442.92|8
1626610880000|2021-07-18 12:21:20|448.35|442.95|448.3|442.9|448.35|442.95|448.3|442.9|8
1626610890000|2021-07-18 12:21:30|448.26|442.86|448.24|442.84|448.26|442.86|448.23|442.83|5
1626610900000|2021-07-18 12:21:40|448.25|442.85|448.14|442.74|448.25|442.85|448.12|442.72|14
1626610910000|2021-07-18 12:21:50|448.11|442.71|448.08|442.68|448.14|442.74|448.07|442.67|11
1626610920000|2021-07-18 12:22:00|448.09|442.69|448.08|442.68|448.09|442.69|448.06|442.66|17
1626610930000|2021-07-18 12:22:10|448.09|442.69|448.14|442.74|448.14|442.74|448.08|442.68|8
1626610940000|2021-07-18 12:22:20|448.13|442.73|448.09|442.69|448.13|442.73|448.08|442.68|8
1626610950000|2021-07-18 12:22:30|448.08|442.68|447.91|442.51|448.08|442.68|447.9|442.5|19
1626610960000|2021-07-18 12:22:40|447.9|442.5|447.78|442.38|447.91|442.51|447.78|442.38|17
1626610970000|2021-07-18 12:22:50|447.77|442.37|447.67|442.27|447.78|442.38|447.65|442.25|10
1626610980000|2021-07-18 12:23:00|447.66|442.26|447.5|442.1|447.67|442.27|447.49|442.09|11
1626610990000|2021-07-18 12:23:10|447.51|442.11|447.53|442.13|447.54|442.14|447.5|442.1|6
1626611000000|2021-07-18 12:23:20|447.54|442.14|447.53|442.13|447.56|442.16|447.5|442.1|16
1626611010000|2021-07-18 12:23:30|447.55|442.15|447.55|442.15|447.56|442.16|447.54|442.14|9
1626611020000|2021-07-18 12:23:40|447.54|442.14|447.47|442.07|447.55|442.15|447.47|442.07|11
1626611030000|2021-07-18 12:23:50|447.48|442.08|447.49|442.09|447.5|442.1|447.47|442.07|7
1626611040000|2021-07-18 12:24:00|447.5|442.1|447.5|442.1|447.53|442.13|447.47|442.07|15
1626611050000|2021-07-18 12:24:10|447.51|442.11|447.5|442.1|447.51|442.11|447.5|442.1|4
1626611060000|2021-07-18 12:24:20|447.51|442.11|447.48|442.08|447.51|442.11|447.48|442.08|12
1626611070000|2021-07-18 12:24:30|447.5|442.1|447.49|442.09|447.5|442.1|447.49|442.09|8
1626611080000|2021-07-18 12:24:40|447.5|442.1|447.53|442.13|447.55|442.15|447.49|442.09|10
1626611090000|2021-07-18 12:24:50|447.52|442.12|447.53|442.13|447.53|442.13|447.51|442.11|8
1626611100000|2021-07-18 12:25:00|447.54|442.14|447.55|442.15|447.55|442.15|447.52|442.12|13
1626611110000|2021-07-18 12:25:10|447.53|442.13|447.55|442.15|447.55|442.15|447.52|442.12|15
1626611120000|2021-07-18 12:25:20|447.53|442.13|447.53|442.13|447.55|442.15|447.52|442.12|8
1626611150000|2021-07-18 12:25:50|447.52|442.12|447.5|442.1|447.52|442.12|447.5|442.1|6
1626611160000|2021-07-18 12:26:00|447.51|442.11|447.43|442.03|447.51|442.11|447.42|442.02|10
1626611170000|2021-07-18 12:26:10|447.4|442|447.25|441.85|447.43|442.03|447.25|441.85|9
1626611180000|2021-07-18 12:26:20|447.23|441.83|447.25|441.85|447.28|441.88|447.17|441.77|21
1626611190000|2021-07-18 12:26:30|447.27|441.87|447.14|441.74|447.28|441.88|447.14|441.74|17
1626611200000|2021-07-18 12:26:40|447.15|441.75|447.14|441.74|447.16|441.76|447.14|441.74|4
1626611210000|2021-07-18 12:26:50|447.15|441.75|447.13|441.73|447.17|441.77|447.13|441.73|17
1626611220000|2021-07-18 12:27:00|447.12|441.72|447.21|441.81|447.21|441.81|447.12|441.72|14
1626611230000|2021-07-18 12:27:10|447.22|441.82|447.25|441.85|447.25|441.85|447.21|441.81|12
1626611240000|2021-07-18 12:27:20|447.23|441.83|447.23|441.83|447.25|441.85|447.22|441.82|9
1626611250000|2021-07-18 12:27:30|447.22|441.82|447.22|441.82|447.22|441.82|447.19|441.79|8
1626611260000|2021-07-18 12:27:40|447.21|441.81|447.21|441.81|447.21|441.81|447.2|441.8|3
1626611270000|2021-07-18 12:27:50|447.23|441.83|447.22|441.82|447.23|441.83|447.21|441.81|5
1626611280000|2021-07-18 12:28:00|447.21|441.81|447.23|441.83|447.23|441.83|447.2|441.8|6
1626611290000|2021-07-18 12:28:10|447.22|441.82|447.38|441.98|447.39|441.99|447.22|441.82|10
1626611300000|2021-07-18 12:28:20|447.4|442|447.41|442.01|447.42|442.02|447.4|442|17
1626611310000|2021-07-18 12:28:30|447.42|442.02|447.55|442.15|447.58|442.18|447.42|442.02|20
1626611320000|2021-07-18 12:28:40|447.57|442.17|447.94|442.54|447.96|442.56|447.57|442.17|12
1626611330000|2021-07-18 12:28:50|447.95|442.55|447.95|442.55|447.96|442.56|447.94|442.54|11
1626611340000|2021-07-18 12:29:00|447.96|442.56|447.96|442.56|447.97|442.57|447.95|442.55|5
1626611350000|2021-07-18 12:29:10|447.97|442.57|447.97|442.57|447.98|442.58|447.96|442.56|9
1626611360000|2021-07-18 12:29:20|447.98|442.58|448.24|442.84|448.24|442.84|447.98|442.58|13
1626611370000|2021-07-18 12:29:30|448.3|442.9|448.31|442.91|448.37|442.97|448.3|442.9|15
1626611380000|2021-07-18 12:29:40|448.3|442.9|448.32|442.92|448.33|442.93|448.29|442.89|12
1626611390000|2021-07-18 12:29:50|448.33|442.93|448.33|442.93|448.33|442.93|448.32|442.92|5
1626611400000|2021-07-18 12:30:00|448.29|442.89|447.86|442.46|448.29|442.89|447.82|442.42|16
1626611410000|2021-07-18 12:30:10|447.85|442.45|447.94|442.54|447.95|442.55|447.85|442.45|10
1626611420000|2021-07-18 12:30:20|447.95|442.55|448.06|442.66|448.06|442.66|447.93|442.53|21
1626611430000|2021-07-18 12:30:30|448.07|442.67|448.06|442.66|448.07|442.67|448.05|442.65|3
1626611440000|2021-07-18 12:30:40|448.05|442.65|447.94|442.54|448.06|442.66|447.92|442.52|11
1626611450000|2021-07-18 12:30:50|447.95|442.55|447.95|442.55|447.96|442.56|447.94|442.54|7
1626611460000|2021-07-18 12:31:00|447.96|442.56|448.07|442.67|448.08|442.68|447.95|442.55|11
1626611470000|2021-07-18 12:31:10|448.08|442.68|448.06|442.66|448.08|442.68|448.06|442.66|10
1626611480000|2021-07-18 12:31:20|448.07|442.67|448.07|442.67|448.09|442.69|448.06|442.66|17
1626611490000|2021-07-18 12:31:30|448.06|442.66|448.02|442.62|448.07|442.67|448.02|442.62|8
1626611500000|2021-07-18 12:31:40|448.01|442.61|448.04|442.64|448.04|442.64|448.01|442.61|3
1626611510000|2021-07-18 12:31:50|448.02|442.62|447.89|442.49|448.02|442.62|447.83|442.43|10
1626611520000|2021-07-18 12:32:00|447.88|442.48|448.11|442.71|448.11|442.71|447.88|442.48|10
1626611530000|2021-07-18 12:32:10|448.1|442.7|448.13|442.73|448.15|442.75|448.1|442.7|10
1626611540000|2021-07-18 12:32:20|448.14|442.74|448.18|442.78|448.19|442.79|448.12|442.72|10
1626611550000|2021-07-18 12:32:30|448.17|442.77|448.17|442.77|448.17|442.77|448.17|442.77|1
1626611560000|2021-07-18 12:32:40|448.15|442.75|448.11|442.71|448.15|442.75|448.08|442.68|11
1626611570000|2021-07-18 12:32:50|448.1|442.7|448.11|442.71|448.11|442.71|448.09|442.69|3
1626611580000|2021-07-18 12:33:00|448.12|442.72|448.11|442.71|448.12|442.72|448.1|442.7|6
1626611600000|2021-07-18 12:33:20|448.12|442.72|448.26|442.86|448.26|442.86|448.11|442.71|15
1626611610000|2021-07-18 12:33:30|448.28|442.88|448.31|442.91|448.31|442.91|448.28|442.88|4
1626611620000|2021-07-18 12:33:40|448.3|442.9|448.3|442.9|448.31|442.91|448.3|442.9|5
1626611660000|2021-07-18 12:34:20|448.31|442.91|448.31|442.91|448.31|442.91|448.31|442.91|1
1626611670000|2021-07-18 12:34:30|448.3|442.9|448.35|442.95|448.35|442.95|448.3|442.9|7
1626611680000|2021-07-18 12:34:40|448.36|442.96|448.37|442.97|448.37|442.97|448.35|442.95|8
1626611690000|2021-07-18 12:34:50|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|2
1626611700000|2021-07-18 12:35:00|448.36|442.96|448.37|442.97|448.37|442.97|448.36|442.96|4
1626611720000|2021-07-18 12:35:20|448.33|442.93|448.3|442.9|448.33|442.93|448.3|442.9|4
1626611730000|2021-07-18 12:35:30|448.35|442.95|448.34|442.94|448.35|442.95|448.33|442.93|4
1626611740000|2021-07-18 12:35:40|448.33|442.93|448.35|442.95|448.35|442.95|448.32|442.92|9
1626611750000|2021-07-18 12:35:50|448.34|442.94|448.34|442.94|448.35|442.95|448.32|442.92|5
1626611760000|2021-07-18 12:36:00|448.35|442.95|448.36|442.96|448.36|442.96|448.35|442.95|4
1626611770000|2021-07-18 12:36:10|448.35|442.95|448.35|442.95|448.35|442.95|448.34|442.94|3
1626611780000|2021-07-18 12:36:20|448.34|442.94|448.37|442.97|448.37|442.97|448.34|442.94|4
1626611800000|2021-07-18 12:36:40|448.38|442.98|448.39|442.99|448.4|443|448.37|442.97|7
1626611870000|2021-07-18 12:37:50|448.38|442.98|448.4|443|448.4|443|448.38|442.98|3
1626611880000|2021-07-18 12:38:00|448.41|443.01|448.37|442.97|448.41|443.01|448.37|442.97|4
1626611890000|2021-07-18 12:38:10|448.38|442.98|448.4|443|448.41|443.01|448.38|442.98|4
1626611900000|2021-07-18 12:38:20|448.41|443.01|448.49|443.09|448.49|443.09|448.41|443.01|7
1626611910000|2021-07-18 12:38:30|448.53|443.13|448.53|443.13|448.54|443.14|448.53|443.13|3
1626611920000|2021-07-18 12:38:40|448.54|443.14|448.53|443.13|448.56|443.16|448.53|443.13|13
1626611930000|2021-07-18 12:38:50|448.52|443.12|448.44|443.04|448.52|443.12|448.43|443.03|14
1626611940000|2021-07-18 12:39:00|448.45|443.05|448.49|443.09|448.52|443.12|448.45|443.05|12
1626611950000|2021-07-18 12:39:10|448.5|443.1|448.5|443.1|448.5|443.1|448.5|443.1|1
1626611960000|2021-07-18 12:39:20|448.49|443.09|448.49|443.09|448.49|443.09|448.49|443.09|1
1626611970000|2021-07-18 12:39:30|448.5|443.1|448.49|443.09|448.5|443.1|448.49|443.09|4
1626611980000|2021-07-18 12:39:40|448.5|443.1|448.71|443.31|448.72|443.32|448.5|443.1|12
1626611990000|2021-07-18 12:39:50|448.73|443.33|448.75|443.35|448.75|443.35|448.72|443.32|5
1626612000000|2021-07-18 12:40:00|448.74|443.34|448.6|443.2|448.75|443.35|448.6|443.2|10
1626612010000|2021-07-18 12:40:10|448.61|443.21|448.54|443.14|448.61|443.21|448.53|443.13|14
1626612020000|2021-07-18 12:40:20|448.53|443.13|448.57|443.17|448.58|443.18|448.53|443.13|7
1626612030000|2021-07-18 12:40:30|448.58|443.18|448.57|443.17|448.58|443.18|448.57|443.17|2
1626612040000|2021-07-18 12:40:40|448.58|443.18|448.57|443.17|448.6|443.2|448.57|443.17|6
1626612050000|2021-07-18 12:40:50|448.56|443.16|448.56|443.16|448.61|443.21|448.56|443.16|8
1626612060000|2021-07-18 12:41:00|448.58|443.18|448.57|443.17|448.58|443.18|448.57|443.17|2
1626612070000|2021-07-18 12:41:10|448.58|443.18|448.5|443.1|448.58|443.18|448.49|443.09|6
1626612080000|2021-07-18 12:41:20|448.51|443.11|448.44|443.04|448.51|443.11|448.44|443.04|5
1626612090000|2021-07-18 12:41:30|448.43|443.03|448.44|443.04|448.44|443.04|448.43|443.03|2
1626612100000|2021-07-18 12:41:40|448.43|443.03|448.5|443.1|448.5|443.1|448.43|443.03|15
1626612110000|2021-07-18 12:41:50|448.49|443.09|448.47|443.07|448.49|443.09|448.47|443.07|4
1626612120000|2021-07-18 12:42:00|448.48|443.08|448.47|443.07|448.48|443.08|448.47|443.07|2
1626612140000|2021-07-18 12:42:20|448.48|443.08|448.5|443.1|448.51|443.11|448.48|443.08|5
1626612150000|2021-07-18 12:42:30|448.51|443.11|448.51|443.11|448.53|443.13|448.5|443.1|12
1626612160000|2021-07-18 12:42:40|448.5|443.1|448.52|443.12|448.52|443.12|448.49|443.09|7
1626612170000|2021-07-18 12:42:50|448.57|443.17|448.58|443.18|448.59|443.19|448.57|443.17|4
1626612180000|2021-07-18 12:43:00|448.57|443.17|448.56|443.16|448.58|443.18|448.56|443.16|4
1626612190000|2021-07-18 12:43:10|448.58|443.18|448.58|443.18|448.58|443.18|448.56|443.16|6
1626612200000|2021-07-18 12:43:20|448.59|443.19|448.55|443.15|448.61|443.21|448.55|443.15|14
1626612210000|2021-07-18 12:43:30|448.57|443.17|448.54|443.14|448.57|443.17|448.54|443.14|11
1626612220000|2021-07-18 12:43:40|448.56|443.16|448.57|443.17|448.58|443.18|448.53|443.13|13
1626612230000|2021-07-18 12:43:50|448.58|443.18|448.61|443.21|448.63|443.23|448.58|443.18|14
1626612240000|2021-07-18 12:44:00|448.62|443.22|448.58|443.18|448.62|443.22|448.58|443.18|10
1626612250000|2021-07-18 12:44:10|448.57|443.17|448.55|443.15|448.58|443.18|448.55|443.15|9
1626612260000|2021-07-18 12:44:20|448.56|443.16|448.55|443.15|448.56|443.16|448.55|443.15|4
1626612270000|2021-07-18 12:44:30|448.56|443.16|448.58|443.18|448.58|443.18|448.55|443.15|7
1626612280000|2021-07-18 12:44:40|448.59|443.19|448.59|443.19|448.59|443.19|448.57|443.17|7
1626612290000|2021-07-18 12:44:50|448.58|443.18|448.59|443.19|448.59|443.19|448.58|443.18|6
1626612300000|2021-07-18 12:45:00|448.62|443.22|448.61|443.21|448.62|443.22|448.61|443.21|2
1626612310000|2021-07-18 12:45:10|448.62|443.22|448.61|443.21|448.62|443.22|448.6|443.2|4
1626612320000|2021-07-18 12:45:20|448.6|443.2|448.62|443.22|448.62|443.22|448.6|443.2|9
1626612330000|2021-07-18 12:45:30|448.61|443.21|448.62|443.22|448.62|443.22|448.61|443.21|6
1626612340000|2021-07-18 12:45:40|448.63|443.23|448.7|443.3|448.7|443.3|448.63|443.23|7
1626612350000|2021-07-18 12:45:50|448.69|443.29|448.7|443.3|448.7|443.3|448.69|443.29|6
1626612360000|2021-07-18 12:46:00|448.72|443.32|448.79|443.39|448.79|443.39|448.72|443.32|5
1626612370000|2021-07-18 12:46:10|448.78|443.38|448.82|443.42|448.86|443.46|448.77|443.37|16
1626612380000|2021-07-18 12:46:20|448.83|443.43|448.89|443.49|448.89|443.49|448.83|443.43|6
1626612390000|2021-07-18 12:46:30|448.9|443.5|448.94|443.54|448.94|443.54|448.9|443.5|6
1626612400000|2021-07-18 12:46:40|448.93|443.53|448.88|443.48|448.93|443.53|448.87|443.47|8
1626612410000|2021-07-18 12:46:50|448.87|443.47|448.9|443.5|448.9|443.5|448.87|443.47|4
1626612420000|2021-07-18 12:47:00|448.89|443.49|448.91|443.51|448.91|443.51|448.89|443.49|7
1626612430000|2021-07-18 12:47:10|448.9|443.5|448.9|443.5|448.91|443.51|448.9|443.5|5
1626612440000|2021-07-18 12:47:20|448.91|443.51|448.91|443.51|448.92|443.52|448.91|443.51|5
1626612450000|2021-07-18 12:47:30|448.9|443.5|448.82|443.42|448.91|443.51|448.81|443.41|16
1626612460000|2021-07-18 12:47:40|448.83|443.43|448.83|443.43|448.83|443.43|448.82|443.42|3
1626612470000|2021-07-18 12:47:50|448.82|443.42|448.86|443.46|448.87|443.47|448.81|443.41|14
1626612480000|2021-07-18 12:48:00|448.87|443.47|448.88|443.48|448.88|443.48|448.86|443.46|8
1626612490000|2021-07-18 12:48:10|448.9|443.5|448.89|443.49|448.9|443.5|448.88|443.48|6
1626612500000|2021-07-18 12:48:20|448.88|443.48|448.89|443.49|448.9|443.5|448.88|443.48|6
1626612510000|2021-07-18 12:48:30|448.9|443.5|448.93|443.53|448.93|443.53|448.89|443.49|15
1626612520000|2021-07-18 12:48:40|448.94|443.54|449.03|443.63|449.04|443.64|448.93|443.53|9
1626612530000|2021-07-18 12:48:50|449.05|443.65|449.14|443.74|449.2|443.8|449.04|443.64|11
1626612540000|2021-07-18 12:49:00|449.15|443.75|448.97|443.57|449.15|443.75|448.95|443.55|8
1626612550000|2021-07-18 12:49:10|448.96|443.56|448.96|443.56|448.96|443.56|448.96|443.56|1
1626612560000|2021-07-18 12:49:20|448.97|443.57|448.97|443.57|448.97|443.57|448.96|443.56|3
1626612570000|2021-07-18 12:49:30|448.98|443.58|448.95|443.55|448.98|443.58|448.93|443.53|19
1626612580000|2021-07-18 12:49:40|448.94|443.54|448.94|443.54|448.94|443.54|448.93|443.53|3
1626612590000|2021-07-18 12:49:50|448.93|443.53|448.89|443.49|448.94|443.54|448.89|443.49|12
1626612600000|2021-07-18 12:50:00|448.9|443.5|448.84|443.44|448.9|443.5|448.84|443.44|6
1626612610000|2021-07-18 12:50:10|448.83|443.43|448.66|443.26|448.83|443.43|448.66|443.26|6
1626612620000|2021-07-18 12:50:20|448.65|443.25|448.62|443.22|448.69|443.29|448.62|443.22|9
1626612630000|2021-07-18 12:50:30|448.6|443.2|448.52|443.12|448.61|443.21|448.51|443.11|9
1626612640000|2021-07-18 12:50:40|448.51|443.11|448.52|443.12|448.52|443.12|448.51|443.11|4
1626612650000|2021-07-18 12:50:50|448.49|443.09|448.42|443.02|448.49|443.09|448.42|443.02|14
1626612660000|2021-07-18 12:51:00|448.43|443.03|448.41|443.01|448.43|443.03|448.41|443.01|5
1626612670000|2021-07-18 12:51:10|448.42|443.02|448.43|443.03|448.43|443.03|448.41|443.01|7
1626612680000|2021-07-18 12:51:20|448.42|443.02|448.41|443.01|448.42|443.02|448.41|443.01|4
1626612690000|2021-07-18 12:51:30|448.35|442.95|448.29|442.89|448.35|442.95|448.29|442.89|7
1626612700000|2021-07-18 12:51:40|448.3|442.9|448.24|442.84|448.3|442.9|448.24|442.84|6
1626612710000|2021-07-18 12:51:50|448.19|442.79|448.26|442.86|448.27|442.87|448.11|442.71|24
1626612720000|2021-07-18 12:52:00|448.25|442.85|448.22|442.82|448.27|442.87|448.21|442.81|19
1626612730000|2021-07-18 12:52:10|448.13|442.73|448.12|442.72|448.13|442.73|448.12|442.72|2
1626612740000|2021-07-18 12:52:20|448.11|442.71|448.16|442.76|448.16|442.76|448.1|442.7|9
1626612750000|2021-07-18 12:52:30|448.18|442.78|448.16|442.76|448.22|442.82|448.16|442.76|12
1626612760000|2021-07-18 12:52:40|448.17|442.77|448.37|442.97|448.37|442.97|448.17|442.77|16
1626612770000|2021-07-18 12:52:50|448.38|442.98|448.42|443.02|448.5|443.1|448.38|442.98|13
1626612780000|2021-07-18 12:53:00|448.43|443.03|448.43|443.03|448.43|443.03|448.43|443.03|1
1626612790000|2021-07-18 12:53:10|448.44|443.04|448.62|443.22|448.62|443.22|448.44|443.04|13
1626612800000|2021-07-18 12:53:20|448.63|443.23|448.67|443.27|448.67|443.27|448.63|443.23|7
1626612810000|2021-07-18 12:53:30|448.68|443.28|448.7|443.3|448.7|443.3|448.68|443.28|11
1626612820000|2021-07-18 12:53:40|448.69|443.29|448.65|443.25|448.69|443.29|448.51|443.11|25
1626612830000|2021-07-18 12:53:50|448.66|443.26|448.67|443.27|448.69|443.29|448.66|443.26|6
1626612840000|2021-07-18 12:54:00|448.68|443.28|448.58|443.18|448.68|443.28|448.57|443.17|11
1626612850000|2021-07-18 12:54:10|448.59|443.19|448.62|443.22|448.63|443.23|448.59|443.19|6
1626612860000|2021-07-18 12:54:20|448.63|443.23|448.63|443.23|448.63|443.23|448.63|443.23|1
1626612870000|2021-07-18 12:54:30|448.62|443.22|448.66|443.26|448.66|443.26|448.61|443.21|5
1626612880000|2021-07-18 12:54:40|448.65|443.25|448.66|443.26|448.66|443.26|448.65|443.25|8
1626612890000|2021-07-18 12:54:50|448.65|443.25|448.63|443.23|448.66|443.26|448.61|443.21|12
1626612900000|2021-07-18 12:55:00|448.64|443.24|448.59|443.19|448.64|443.24|448.56|443.16|11
1626612910000|2021-07-18 12:55:10|448.58|443.18|448.52|443.12|448.58|443.18|448.52|443.12|4
1626612920000|2021-07-18 12:55:20|448.5|443.1|448.48|443.08|448.5|443.1|448.48|443.08|7
1626612930000|2021-07-18 12:55:30|448.47|443.07|448.46|443.06|448.48|443.08|448.46|443.06|6
1626612940000|2021-07-18 12:55:40|448.45|443.05|448.25|442.85|448.47|443.07|448.25|442.85|21
1626612950000|2021-07-18 12:55:50|448.24|442.84|448.31|442.91|448.31|442.91|448.24|442.84|8
1626612960000|2021-07-18 12:56:00|448.32|442.92|448.32|442.92|448.32|442.92|448.31|442.91|5
1626612970000|2021-07-18 12:56:10|448.3|442.9|448.31|442.91|448.32|442.92|448.3|442.9|4
1626612980000|2021-07-18 12:56:20|448.32|442.92|448.26|442.86|448.32|442.92|448.25|442.85|12
1626612990000|2021-07-18 12:56:30|448.27|442.87|448.27|442.87|448.27|442.87|448.26|442.86|7
1626613000000|2021-07-18 12:56:40|448.26|442.86|448.32|442.92|448.33|442.93|448.26|442.86|15
1626613010000|2021-07-18 12:56:50|448.31|442.91|448.32|442.92|448.33|442.93|448.3|442.9|14
1626613020000|2021-07-18 12:57:00|448.33|442.93|448.33|442.93|448.35|442.95|448.31|442.91|8
1626613030000|2021-07-18 12:57:10|448.32|442.92|448.41|443.01|448.41|443.01|448.31|442.91|11
1626613040000|2021-07-18 12:57:20|448.42|443.02|448.43|443.03|448.45|443.05|448.42|443.02|7
1626613050000|2021-07-18 12:57:30|448.42|443.02|448.41|443.01|448.44|443.04|448.41|443.01|7
1626613060000|2021-07-18 12:57:40|448.42|443.02|448.42|443.02|448.42|443.02|448.41|443.01|9
1626613070000|2021-07-18 12:57:50|448.41|443.01|448.4|443|448.41|443.01|448.4|443|2
1626613080000|2021-07-18 12:58:00|448.38|442.98|448.32|442.92|448.38|442.98|448.31|442.91|12
1626613090000|2021-07-18 12:58:10|448.34|442.94|448.33|442.93|448.34|442.94|448.31|442.91|19
1626613100000|2021-07-18 12:58:20|448.32|442.92|448.33|442.93|448.34|442.94|448.32|442.92|5
1626613110000|2021-07-18 12:58:30|448.32|442.92|448.34|442.94|448.34|442.94|448.31|442.91|9
1626613120000|2021-07-18 12:58:40|448.35|442.95|448.33|442.93|448.35|442.95|448.32|442.92|11
1626613130000|2021-07-18 12:58:50|448.34|442.94|448.4|443|448.41|443.01|448.32|442.92|16
1626613140000|2021-07-18 12:59:00|448.41|443.01|448.43|443.03|448.43|443.03|448.41|443.01|5
1626613150000|2021-07-18 12:59:10|448.42|443.02|448.35|442.95|448.43|443.03|448.35|442.95|10
1626613160000|2021-07-18 12:59:20|448.34|442.94|448.35|442.95|448.35|442.95|448.34|442.94|2
1626613170000|2021-07-18 12:59:30|448.34|442.94|448.31|442.91|448.34|442.94|448.3|442.9|6
1626613180000|2021-07-18 12:59:40|448.29|442.89|448.31|442.91|448.31|442.91|448.29|442.89|2
1626613190000|2021-07-18 12:59:50|448.3|442.9|448.31|442.91|448.33|442.93|448.3|442.9|5
1626613200000|2021-07-18 13:00:00|448.33|442.93|448.1|442.7|448.33|442.93|448.1|442.7|22
1626613210000|2021-07-18 13:00:10|448.11|442.71|448.05|442.65|448.11|442.71|448.01|442.61|11
1626613220000|2021-07-18 13:00:20|448.04|442.64|448.05|442.65|448.07|442.67|448.03|442.63|17
1626613230000|2021-07-18 13:00:30|448.06|442.66|447.9|442.5|448.06|442.66|447.9|442.5|22
1626613240000|2021-07-18 13:00:40|447.91|442.51|447.76|442.36|447.92|442.52|447.75|442.35|18
1626613250000|2021-07-18 13:00:50|447.74|442.34|447.65|442.25|447.74|442.34|447.63|442.23|11
1626613260000|2021-07-18 13:01:00|447.66|442.26|447.69|442.29|447.74|442.34|447.66|442.26|7
1626613270000|2021-07-18 13:01:10|447.7|442.3|447.62|442.22|447.73|442.33|447.61|442.21|11
1626613280000|2021-07-18 13:01:20|447.61|442.21|447.47|442.07|447.62|442.22|447.47|442.07|12
1626613290000|2021-07-18 13:01:30|447.48|442.08|447.48|442.08|447.49|442.09|447.48|442.08|5
1626613300000|2021-07-18 13:01:40|447.49|442.09|447.48|442.08|447.49|442.09|447.48|442.08|2
1626613310000|2021-07-18 13:01:50|447.47|442.07|447.55|442.15|447.59|442.19|447.46|442.06|9
1626613320000|2021-07-18 13:02:00|447.56|442.16|447.55|442.15|447.56|442.16|447.53|442.13|11
1626613330000|2021-07-18 13:02:10|447.53|442.13|447.57|442.17|447.58|442.18|447.53|442.13|7
1626613340000|2021-07-18 13:02:20|447.58|442.18|447.61|442.21|447.61|442.21|447.58|442.18|6
1626613350000|2021-07-18 13:02:30|447.6|442.2|447.56|442.16|447.61|442.21|447.56|442.16|3
1626613360000|2021-07-18 13:02:40|447.57|442.17|447.57|442.17|447.59|442.19|447.56|442.16|14
1626613370000|2021-07-18 13:02:50|447.58|442.18|447.55|442.15|447.59|442.19|447.55|442.15|7
1626613380000|2021-07-18 13:03:00|447.56|442.16|447.79|442.39|447.82|442.42|447.56|442.16|14
1626613390000|2021-07-18 13:03:10|447.8|442.4|447.84|442.44|447.84|442.44|447.8|442.4|7
1626613400000|2021-07-18 13:03:20|447.83|442.43|447.91|442.51|447.93|442.53|447.82|442.42|8
1626613410000|2021-07-18 13:03:30|447.9|442.5|447.92|442.52|447.93|442.53|447.9|442.5|7
1626613420000|2021-07-18 13:03:40|447.93|442.53|448.03|442.63|448.05|442.65|447.93|442.53|13
1626613430000|2021-07-18 13:03:50|448.02|442.62|448|442.6|448.03|442.63|447.99|442.59|6
1626613460000|2021-07-18 13:04:20|447.98|442.58|447.98|442.58|447.98|442.58|447.97|442.57|3
1626613470000|2021-07-18 13:04:30|447.97|442.57|447.96|442.56|447.98|442.58|447.95|442.55|12
1626613480000|2021-07-18 13:04:40|447.95|442.55|447.9|442.5|447.95|442.55|447.89|442.49|7
1626613490000|2021-07-18 13:04:50|447.91|442.51|447.92|442.52|447.92|442.52|447.91|442.51|4
1626613500000|2021-07-18 13:05:00|447.93|442.53|447.9|442.5|447.93|442.53|447.9|442.5|7
1626613510000|2021-07-18 13:05:10|447.91|442.51|447.99|442.59|448|442.6|447.9|442.5|16
1626613520000|2021-07-18 13:05:20|448.01|442.61|448.08|442.68|448.09|442.69|448.01|442.61|15
1626613530000|2021-07-18 13:05:30|448.05|442.65|448.1|442.7|448.12|442.72|448.03|442.63|19
1626613540000|2021-07-18 13:05:40|448.09|442.69|448.09|442.69|448.1|442.7|448.07|442.67|7
1626613550000|2021-07-18 13:05:50|448.1|442.7|448.06|442.66|448.12|442.72|448.06|442.66|13
1626613560000|2021-07-18 13:06:00|448.07|442.67|448.1|442.7|448.12|442.72|448.07|442.67|13
1626613570000|2021-07-18 13:06:10|448.12|442.72|448.1|442.7|448.13|442.73|448.1|442.7|23
1626613580000|2021-07-18 13:06:20|448.11|442.71|448.1|442.7|448.12|442.72|448.1|442.7|9
1626613590000|2021-07-18 13:06:30|448.11|442.71|448.23|442.83|448.24|442.84|448.11|442.71|16
1626613600000|2021-07-18 13:06:40|448.24|442.84|448.34|442.94|448.34|442.94|448.22|442.82|10
1626613610000|2021-07-18 13:06:50|448.35|442.95|448.37|442.97|448.37|442.97|448.34|442.94|5
1626613620000|2021-07-18 13:07:00|448.38|442.98|448.44|443.04|448.44|443.04|448.38|442.98|8
1626613630000|2021-07-18 13:07:10|448.45|443.05|448.33|442.93|448.45|443.05|448.32|442.92|19
1626613640000|2021-07-18 13:07:20|448.34|442.94|448.33|442.93|448.34|442.94|448.32|442.92|11
1626613650000|2021-07-18 13:07:30|448.34|442.94|448.41|443.01|448.41|443.01|448.34|442.94|13
1626613660000|2021-07-18 13:07:40|448.4|443|448.52|443.12|448.53|443.13|448.4|443|18
1626613670000|2021-07-18 13:07:50|448.53|443.13|448.47|443.07|448.53|443.13|448.46|443.06|11
1626613680000|2021-07-18 13:08:00|448.46|443.06|448.41|443.01|448.46|443.06|448.37|442.97|16
1626613690000|2021-07-18 13:08:10|448.4|443|448.39|442.99|448.4|443|448.36|442.96|14
1626613700000|2021-07-18 13:08:20|448.38|442.98|448.21|442.81|448.38|442.98|448.21|442.81|18
1626613710000|2021-07-18 13:08:30|448.22|442.82|448.19|442.79|448.22|442.82|448.14|442.74|9
1626613720000|2021-07-18 13:08:40|448.18|442.78|448.1|442.7|448.19|442.79|448.1|442.7|8
1626613730000|2021-07-18 13:08:50|448.14|442.74|448.06|442.66|448.14|442.74|448.04|442.64|18
1626613740000|2021-07-18 13:09:00|448.08|442.68|448.11|442.71|448.12|442.72|448.07|442.67|11
1626613750000|2021-07-18 13:09:10|448.12|442.72|448.08|442.68|448.12|442.72|448.08|442.68|6
1626613760000|2021-07-18 13:09:20|448.09|442.69|448.03|442.63|448.09|442.69|448.03|442.63|5
1626613770000|2021-07-18 13:09:30|448.04|442.64|448|442.6|448.06|442.66|447.99|442.59|10
1626613780000|2021-07-18 13:09:40|448.01|442.61|448|442.6|448.01|442.61|448|442.6|6
1626613790000|2021-07-18 13:09:50|447.96|442.56|447.99|442.59|447.99|442.59|447.96|442.56|8
1626613800000|2021-07-18 13:10:00|448|442.6|447.99|442.59|448|442.6|447.97|442.57|9
1626613810000|2021-07-18 13:10:10|447.98|442.58|448|442.6|448|442.6|447.98|442.58|11
1626613820000|2021-07-18 13:10:20|447.99|442.59|448|442.6|448|442.6|447.97|442.57|9
1626613830000|2021-07-18 13:10:30|447.99|442.59|448|442.6|448.01|442.61|447.99|442.59|3
1626613840000|2021-07-18 13:10:40|448.01|442.61|447.9|442.5|448.01|442.61|447.9|442.5|7
1626613850000|2021-07-18 13:10:50|447.89|442.49|447.87|442.47|447.89|442.49|447.86|442.46|4
1626613860000|2021-07-18 13:11:00|447.86|442.46|447.86|442.46|447.86|442.46|447.86|442.46|1
1626613870000|2021-07-18 13:11:10|447.84|442.44|447.71|442.31|447.84|442.44|447.7|442.3|11
1626613880000|2021-07-18 13:11:20|447.7|442.3|447.45|442.05|447.71|442.31|447.45|442.05|10
1626613890000|2021-07-18 13:11:30|447.41|442.01|447.21|441.81|447.42|442.02|447.21|441.81|9
1626613900000|2021-07-18 13:11:40|447.2|441.8|447.13|441.73|447.2|441.8|447.08|441.68|21
1626613910000|2021-07-18 13:11:50|447.12|441.72|447.08|441.68|447.12|441.72|447.07|441.67|14
1626613920000|2021-07-18 13:12:00|447.07|441.67|447.07|441.67|447.12|441.72|447.05|441.65|20
1626613930000|2021-07-18 13:12:10|447.09|441.69|447.04|441.64|447.09|441.69|447.01|441.61|15
1626613940000|2021-07-18 13:12:20|447.05|441.65|447.08|441.68|447.09|441.69|447.05|441.65|16
1626613950000|2021-07-18 13:12:30|447.09|441.69|447.08|441.68|447.1|441.7|447.07|441.67|11
1626613960000|2021-07-18 13:12:40|447.09|441.69|446.68|441.28|447.1|441.7|446.65|441.25|26
1626613970000|2021-07-18 13:12:50|446.66|441.26|446.59|441.19|446.73|441.33|446.59|441.19|18
1626613980000|2021-07-18 13:13:00|446.6|441.2|446.64|441.24|446.65|441.25|446.59|441.19|11
1626613990000|2021-07-18 13:13:10|446.63|441.23|446.67|441.27|446.67|441.27|446.63|441.23|4
1626614000000|2021-07-18 13:13:20|446.68|441.28|446.66|441.26|446.69|441.29|446.65|441.25|12
1626614010000|2021-07-18 13:13:30|446.67|441.27|446.7|441.3|446.79|441.39|446.67|441.27|14
1626614020000|2021-07-18 13:13:40|446.68|441.28|446.68|441.28|446.7|441.3|446.61|441.21|14
1626614030000|2021-07-18 13:13:50|446.67|441.27|446.67|441.27|446.7|441.3|446.63|441.23|17
1626614040000|2021-07-18 13:14:00|446.71|441.31|446.77|441.37|446.78|441.38|446.71|441.31|14
1626614050000|2021-07-18 13:14:10|446.79|441.39|446.98|441.58|446.98|441.58|446.79|441.39|17
1626614060000|2021-07-18 13:14:20|446.97|441.57|446.97|441.57|446.97|441.57|446.97|441.57|1
1626614070000|2021-07-18 13:14:30|446.98|441.58|447.08|441.68|447.08|441.68|446.98|441.58|12
1626614080000|2021-07-18 13:14:40|447.07|441.67|446.97|441.57|447.07|441.67|446.96|441.56|17
1626614090000|2021-07-18 13:14:50|446.96|441.56|447.07|441.67|447.07|441.67|446.96|441.56|7
1626614100000|2021-07-18 13:15:00|447.03|441.63|446.98|441.58|447.03|441.63|446.93|441.53|15
1626614110000|2021-07-18 13:15:10|446.97|441.57|447.01|441.61|447.03|441.63|446.96|441.56|14
1626614120000|2021-07-18 13:15:20|447|441.6|446.9|441.5|447.03|441.63|446.9|441.5|11
1626614130000|2021-07-18 13:15:30|446.89|441.49|446.76|441.36|446.98|441.58|446.74|441.34|24
1626614140000|2021-07-18 13:15:40|446.74|441.34|446.68|441.28|446.82|441.42|446.68|441.28|19
1626614150000|2021-07-18 13:15:50|446.7|441.3|446.71|441.31|446.83|441.43|446.7|441.3|24
1626614160000|2021-07-18 13:16:00|446.72|441.32|446.74|441.34|446.75|441.35|446.71|441.31|17
1626614170000|2021-07-18 13:16:10|446.75|441.35|446.66|441.26|446.75|441.35|446.66|441.26|16
1626614180000|2021-07-18 13:16:20|446.64|441.24|446.65|441.25|446.65|441.25|446.64|441.24|6
1626614190000|2021-07-18 13:16:30|446.64|441.24|446.65|441.25|446.65|441.25|446.64|441.24|2
1626614200000|2021-07-18 13:16:40|446.64|441.24|446.65|441.25|446.66|441.26|446.63|441.23|17
1626614210000|2021-07-18 13:16:50|446.68|441.28|446.69|441.29|446.7|441.3|446.68|441.28|7
1626614220000|2021-07-18 13:17:00|446.68|441.28|446.7|441.3|446.7|441.3|446.65|441.25|12
1626614230000|2021-07-18 13:17:10|446.69|441.29|446.75|441.35|446.75|441.35|446.69|441.29|9
1626614240000|2021-07-18 13:17:20|446.74|441.34|446.69|441.29|446.74|441.34|446.69|441.29|9
1626614250000|2021-07-18 13:17:30|446.7|441.3|446.68|441.28|446.7|441.3|446.67|441.27|8
1626614260000|2021-07-18 13:17:40|446.67|441.27|446.68|441.28|446.68|441.28|446.67|441.27|2
1626614270000|2021-07-18 13:17:50|446.67|441.27|446.67|441.27|446.68|441.28|446.66|441.26|4
1626614280000|2021-07-18 13:18:00|446.68|441.28|446.7|441.3|446.7|441.3|446.66|441.26|13
1626614290000|2021-07-18 13:18:10|446.68|441.28|446.74|441.34|446.74|441.34|446.68|441.28|3
1626614300000|2021-07-18 13:18:20|446.8|441.4|446.8|441.4|446.82|441.42|446.8|441.4|12
1626614320000|2021-07-18 13:18:40|446.79|441.39|446.74|441.34|446.83|441.43|446.74|441.34|13
1626614330000|2021-07-18 13:18:50|446.75|441.35|446.78|441.38|446.78|441.38|446.71|441.31|15
1626614350000|2021-07-18 13:19:10|446.79|441.39|446.86|441.46|446.87|441.47|446.79|441.39|8
1626614370000|2021-07-18 13:19:30|446.87|441.47|446.92|441.52|446.93|441.53|446.87|441.47|6
1626614380000|2021-07-18 13:19:40|446.93|441.53|446.95|441.55|446.95|441.55|446.92|441.52|9
1626614390000|2021-07-18 13:19:50|446.96|441.56|446.96|441.56|446.97|441.57|446.94|441.54|11
1626614400000|2021-07-18 13:20:00|446.95|441.55|446.94|441.54|446.97|441.57|446.94|441.54|26
1626614410000|2021-07-18 13:20:10|446.95|441.55|447.14|441.74|447.14|441.74|446.95|441.55|17
1626614420000|2021-07-18 13:20:20|447.15|441.75|447.23|441.83|447.24|441.84|447.14|441.74|11
1626614430000|2021-07-18 13:20:30|447.22|441.82|447.21|441.81|447.23|441.83|447.21|441.81|6
1626614440000|2021-07-18 13:20:40|447.2|441.8|447.2|441.8|447.22|441.82|447.2|441.8|15
1626614450000|2021-07-18 13:20:50|447.19|441.79|446.99|441.59|447.21|441.81|446.93|441.53|18
1626614460000|2021-07-18 13:21:00|447|441.6|446.98|441.58|447|441.6|446.98|441.58|11
1626614470000|2021-07-18 13:21:10|446.97|441.57|446.96|441.56|446.98|441.58|446.95|441.55|17
1626614480000|2021-07-18 13:21:20|446.95|441.55|446.94|441.54|446.96|441.56|446.94|441.54|13
1626614490000|2021-07-18 13:21:30|446.96|441.56|446.95|441.55|446.96|441.56|446.94|441.54|9
1626614500000|2021-07-18 13:21:40|446.9|441.5|446.77|441.37|446.9|441.5|446.77|441.37|5
1626614510000|2021-07-18 13:21:50|446.75|441.35|446.71|441.31|446.75|441.35|446.69|441.29|13
1626614520000|2021-07-18 13:22:00|446.7|441.3|446.43|441.03|446.7|441.3|446.4|441|19
1626614530000|2021-07-18 13:22:10|446.45|441.05|446.45|441.05|446.45|441.05|446.42|441.02|9
1626614540000|2021-07-18 13:22:20|446.44|441.04|446.4|441|446.44|441.04|446.38|440.98|8
1626614550000|2021-07-18 13:22:30|446.39|440.99|446.4|441|446.4|441|446.37|440.97|18
1626614560000|2021-07-18 13:22:40|446.41|441.01|446.47|441.07|446.5|441.1|446.39|440.99|20
1626614570000|2021-07-18 13:22:50|446.46|441.06|446.42|441.02|446.48|441.08|446.4|441|14
1626614580000|2021-07-18 13:23:00|446.43|441.03|446.52|441.12|446.52|441.12|446.42|441.02|20
1626614590000|2021-07-18 13:23:10|446.51|441.11|446.52|441.12|446.54|441.14|446.51|441.11|4
1626614600000|2021-07-18 13:23:20|446.53|441.13|446.58|441.18|446.58|441.18|446.53|441.13|10
1626614610000|2021-07-18 13:23:30|446.59|441.19|446.48|441.08|446.62|441.22|446.42|441.02|20
1626614620000|2021-07-18 13:23:40|446.49|441.09|446.49|441.09|446.5|441.1|446.48|441.08|11
1626614630000|2021-07-18 13:23:50|446.48|441.08|446.5|441.1|446.5|441.1|446.48|441.08|7
1626614640000|2021-07-18 13:24:00|446.49|441.09|446.45|441.05|446.5|441.1|446.44|441.04|14
1626614650000|2021-07-18 13:24:10|446.46|441.06|446.45|441.05|446.46|441.06|446.44|441.04|12
1626614660000|2021-07-18 13:24:20|446.46|441.06|446.49|441.09|446.49|441.09|446.46|441.06|11
1626614670000|2021-07-18 13:24:30|446.48|441.08|446.47|441.07|446.5|441.1|446.47|441.07|12
1626614690000|2021-07-18 13:24:50|446.48|441.08|446.49|441.09|446.5|441.1|446.48|441.08|8
1626614700000|2021-07-18 13:25:00|446.47|441.07|446.47|441.07|446.48|441.08|446.46|441.06|5
1626614710000|2021-07-18 13:25:10|446.48|441.08|446.5|441.1|446.51|441.11|446.46|441.06|21
1626614720000|2021-07-18 13:25:20|446.51|441.11|446.47|441.07|446.51|441.11|446.47|441.07|8
1626614730000|2021-07-18 13:25:30|446.48|441.08|446.48|441.08|446.49|441.09|446.47|441.07|12
1626614740000|2021-07-18 13:25:40|446.49|441.09|446.48|441.08|446.49|441.09|446.47|441.07|12
1626614750000|2021-07-18 13:25:50|446.42|441.02|446.3|440.9|446.42|441.02|446.29|440.89|16
1626614760000|2021-07-18 13:26:00|446.29|440.89|446.3|440.9|446.3|440.9|446.29|440.89|12
1626614770000|2021-07-18 13:26:10|446.29|440.89|446.25|440.85|446.29|440.89|446.24|440.84|10
1626614780000|2021-07-18 13:26:20|446.26|440.86|446.25|440.85|446.26|440.86|446.24|440.84|9
1626614790000|2021-07-18 13:26:30|446.23|440.83|446.2|440.8|446.25|440.85|446.2|440.8|7
1626614800000|2021-07-18 13:26:40|446.21|440.81|446.19|440.79|446.24|440.84|446.19|440.79|15
1626614810000|2021-07-18 13:26:50|446.09|440.69|445.98|440.58|446.09|440.69|445.97|440.57|15
1626614820000|2021-07-18 13:27:00|445.97|440.57|445.36|439.96|445.97|440.57|445.27|439.87|31
1626614830000|2021-07-18 13:27:10|445.4|440|445.73|440.33|445.73|440.33|445.4|440|21
1626614840000|2021-07-18 13:27:20|445.74|440.34|445.75|440.35|445.76|440.36|445.69|440.29|15
1626614850000|2021-07-18 13:27:30|445.76|440.36|445.8|440.4|445.84|440.44|445.76|440.36|19
1626614860000|2021-07-18 13:27:40|445.81|440.41|445.82|440.42|445.82|440.42|445.8|440.4|12
1626614870000|2021-07-18 13:27:50|445.83|440.43|445.83|440.43|445.85|440.45|445.79|440.39|11
1626614880000|2021-07-18 13:28:00|445.82|440.42|445.87|440.47|445.87|440.47|445.82|440.42|6
1626614890000|2021-07-18 13:28:10|445.86|440.46|445.96|440.56|445.96|440.56|445.86|440.46|7
1626614900000|2021-07-18 13:28:20|445.95|440.55|445.98|440.58|445.98|440.58|445.95|440.55|13
1626614910000|2021-07-18 13:28:30|445.95|440.55|446.15|440.75|446.17|440.77|445.94|440.54|23
1626614920000|2021-07-18 13:28:40|446.24|440.84|446.24|440.84|446.25|440.85|446.24|440.84|3
1626614930000|2021-07-18 13:28:50|446.25|440.85|446.26|440.86|446.26|440.86|446.25|440.85|2
1626614950000|2021-07-18 13:29:10|446.25|440.85|446.26|440.86|446.26|440.86|446.25|440.85|14
1626614960000|2021-07-18 13:29:20|446.25|440.85|446.26|440.86|446.26|440.86|446.25|440.85|10
1626614970000|2021-07-18 13:29:30|446.27|440.87|446.26|440.86|446.27|440.87|446.26|440.86|2
1626614980000|2021-07-18 13:29:40|446.28|440.88|446.28|440.88|446.28|440.88|446.28|440.88|1
1626614990000|2021-07-18 13:29:50|446.29|440.89|446.3|440.9|446.3|440.9|446.28|440.88|7
1626615000000|2021-07-18 13:30:00|446.29|440.89|446.25|440.85|446.29|440.89|446.25|440.85|13
1626615010000|2021-07-18 13:30:10|446.24|440.84|446.26|440.86|446.27|440.87|446.24|440.84|7
1626615020000|2021-07-18 13:30:20|446.25|440.85|446.07|440.67|446.26|440.86|446.06|440.66|13
1626615030000|2021-07-18 13:30:30|446.08|440.68|446|440.6|446.08|440.68|446|440.6|15
1626615040000|2021-07-18 13:30:40|446.01|440.61|446.02|440.62|446.02|440.62|445.99|440.59|17
1626615050000|2021-07-18 13:30:50|446.03|440.63|446.17|440.77|446.17|440.77|446.03|440.63|16
1626615060000|2021-07-18 13:31:00|446.18|440.78|446.17|440.77|446.22|440.82|446.14|440.74|18
1626615070000|2021-07-18 13:31:10|446.16|440.76|446.2|440.8|446.21|440.81|446.16|440.76|5
1626615080000|2021-07-18 13:31:20|446.19|440.79|446.35|440.95|446.35|440.95|446.19|440.79|12
1626615090000|2021-07-18 13:31:30|446.36|440.96|446.55|441.15|446.59|441.19|446.36|440.96|17
1626615100000|2021-07-18 13:31:40|446.57|441.17|446.59|441.19|446.6|441.2|446.56|441.16|11
1626615110000|2021-07-18 13:31:50|446.58|441.18|446.61|441.21|446.62|441.22|446.58|441.18|13
1626615120000|2021-07-18 13:32:00|446.6|441.2|446.63|441.23|446.65|441.25|446.6|441.2|14
1626615130000|2021-07-18 13:32:10|446.64|441.24|446.65|441.25|446.65|441.25|446.64|441.24|4
1626615140000|2021-07-18 13:32:20|446.61|441.21|446.61|441.21|446.61|441.21|446.61|441.21|1
1626615150000|2021-07-18 13:32:30|446.59|441.19|446.59|441.19|446.6|441.2|446.56|441.16|11
1626615160000|2021-07-18 13:32:40|446.6|441.2|446.61|441.21|446.62|441.22|446.6|441.2|6
1626615170000|2021-07-18 13:32:50|446.6|441.2|446.61|441.21|446.62|441.22|446.6|441.2|6
1626615180000|2021-07-18 13:33:00|446.62|441.22|446.51|441.11|446.62|441.22|446.51|441.11|9
1626615190000|2021-07-18 13:33:10|446.5|441.1|446.42|441.02|446.5|441.1|446.4|441|12
1626615200000|2021-07-18 13:33:20|446.43|441.03|446.42|441.02|446.43|441.03|446.42|441.02|2
1626615210000|2021-07-18 13:33:30|446.43|441.03|446.42|441.02|446.43|441.03|446.41|441.01|8
1626615220000|2021-07-18 13:33:40|446.43|441.03|446.45|441.05|446.45|441.05|446.43|441.03|3
1626615230000|2021-07-18 13:33:50|446.44|441.04|446.44|441.04|446.46|441.06|446.44|441.04|5
1626615240000|2021-07-18 13:34:00|446.45|441.05|446.34|440.94|446.45|441.05|446.34|440.94|10
1626615250000|2021-07-18 13:34:10|446.33|440.93|446.43|441.03|446.44|441.04|446.33|440.93|16
1626615260000|2021-07-18 13:34:20|446.46|441.06|446.48|441.08|446.53|441.13|446.46|441.06|12
1626615270000|2021-07-18 13:34:30|446.49|441.09|446.48|441.08|446.49|441.09|446.48|441.08|12
1626615280000|2021-07-18 13:34:40|446.49|441.09|446.64|441.24|446.64|441.24|446.48|441.08|15
1626615290000|2021-07-18 13:34:50|446.62|441.22|446.64|441.24|446.65|441.25|446.62|441.22|8
1626615300000|2021-07-18 13:35:00|446.65|441.25|446.88|441.48|446.88|441.48|446.63|441.23|21
1626615310000|2021-07-18 13:35:10|446.9|441.5|446.97|441.57|447.02|441.62|446.9|441.5|24
1626615320000|2021-07-18 13:35:20|446.98|441.58|446.84|441.44|446.98|441.58|446.83|441.43|14
1626615330000|2021-07-18 13:35:30|446.87|441.47|446.87|441.47|446.87|441.47|446.85|441.45|5
1626615340000|2021-07-18 13:35:40|446.86|441.46|446.86|441.46|446.86|441.46|446.86|441.46|1
1626615350000|2021-07-18 13:35:50|446.85|441.45|446.8|441.4|446.85|441.45|446.79|441.39|15
1626615360000|2021-07-18 13:36:00|446.79|441.39|446.38|440.98|446.79|441.39|446.36|440.96|31
1626615370000|2021-07-18 13:36:10|446.39|440.99|446.4|441|446.44|441.04|446.39|440.99|21
1626615380000|2021-07-18 13:36:20|446.39|440.99|446.39|440.99|446.39|440.99|446.37|440.97|4
1626615390000|2021-07-18 13:36:30|446.4|441|446.5|441.1|446.51|441.11|446.4|441|15
1626615400000|2021-07-18 13:36:40|446.51|441.11|446.52|441.12|446.54|441.14|446.48|441.08|15
1626615410000|2021-07-18 13:36:50|446.53|441.13|446.51|441.11|446.54|441.14|446.5|441.1|5
1626615420000|2021-07-18 13:37:00|446.49|441.09|446.42|441.02|446.49|441.09|446.4|441|3
1626615430000|2021-07-18 13:37:10|446.41|441.01|446.4|441|446.43|441.03|446.31|440.91|14
1626615440000|2021-07-18 13:37:20|446.39|440.99|446.41|441.01|446.41|441.01|446.39|440.99|7
1626615450000|2021-07-18 13:37:30|446.38|440.98|446.4|441|446.43|441.03|446.37|440.97|17
1626615460000|2021-07-18 13:37:40|446.41|441.01|446.41|441.01|446.42|441.02|446.4|441|5
1626615470000|2021-07-18 13:37:50|446.42|441.02|446.42|441.02|446.44|441.04|446.42|441.02|4
1626615480000|2021-07-18 13:38:00|446.41|441.01|446.41|441.01|446.42|441.02|446.41|441.01|3
1626615490000|2021-07-18 13:38:10|446.4|441|446.3|440.9|446.4|441|446.29|440.89|11
1626615500000|2021-07-18 13:38:20|446.29|440.89|446.28|440.88|446.32|440.92|446.28|440.88|17
1626615510000|2021-07-18 13:38:30|446.29|440.89|446.28|440.88|446.29|440.89|446.28|440.88|4
1626615520000|2021-07-18 13:38:40|446.29|440.89|446.26|440.86|446.3|440.9|446.26|440.86|9
1626615530000|2021-07-18 13:38:50|446.27|440.87|446.25|440.85|446.27|440.87|446.24|440.84|7
1626615540000|2021-07-18 13:39:00|446.24|440.84|446.25|440.85|446.25|440.85|446.24|440.84|2
1626615550000|2021-07-18 13:39:10|446.26|440.86|446.26|440.86|446.28|440.88|446.25|440.85|11
1626615560000|2021-07-18 13:39:20|446.27|440.87|446.25|440.85|446.27|440.87|446.25|440.85|3
1626615570000|2021-07-18 13:39:30|446.26|440.86|446.26|440.86|446.26|440.86|446.25|440.85|7
1626615590000|2021-07-18 13:39:50|446.27|440.87|446.31|440.91|446.31|440.91|446.25|440.85|10
1626615600000|2021-07-18 13:40:00|446.32|440.92|446.31|440.91|446.35|440.95|446.28|440.88|13
1626615610000|2021-07-18 13:40:10|446.3|440.9|446.4|441|446.44|441.04|446.28|440.88|21
1626615620000|2021-07-18 13:40:20|446.42|441.02|446.43|441.03|446.44|441.04|446.42|441.02|10
1626615630000|2021-07-18 13:40:30|446.44|441.04|446.4|441|446.44|441.04|446.4|441|3
1626615640000|2021-07-18 13:40:40|446.38|440.98|446.32|440.92|446.38|440.98|446.31|440.91|14
1626615650000|2021-07-18 13:40:50|446.31|440.91|446.32|440.92|446.33|440.93|446.31|440.91|4
1626615660000|2021-07-18 13:41:00|446.28|440.88|446.29|440.89|446.29|440.89|446.28|440.88|8
1626615670000|2021-07-18 13:41:10|446.28|440.88|446.3|440.9|446.31|440.91|446.28|440.88|7
1626615680000|2021-07-18 13:41:20|446.29|440.89|446.18|440.78|446.29|440.89|446.17|440.77|14
1626615690000|2021-07-18 13:41:30|446.19|440.79|446.13|440.73|446.19|440.79|446.13|440.73|7
1626615700000|2021-07-18 13:41:40|446.12|440.72|446.05|440.65|446.12|440.72|446.05|440.65|13
1626615710000|2021-07-18 13:41:50|446.06|440.66|446.04|440.64|446.06|440.66|446.03|440.63|6
1626615720000|2021-07-18 13:42:00|446.05|440.65|446.02|440.62|446.05|440.65|446.02|440.62|9
1626615730000|2021-07-18 13:42:10|446.03|440.63|446.03|440.63|446.03|440.63|446.02|440.62|9
1626615740000|2021-07-18 13:42:20|446.02|440.62|445.91|440.51|446.02|440.62|445.88|440.48|11
1626615750000|2021-07-18 13:42:30|445.9|440.5|445.9|440.5|445.9|440.5|445.82|440.42|18
1626615760000|2021-07-18 13:42:40|445.91|440.51|445.88|440.48|445.92|440.52|445.87|440.47|15
1626615770000|2021-07-18 13:42:50|445.89|440.49|445.87|440.47|445.9|440.5|445.87|440.47|11
1626615780000|2021-07-18 13:43:00|445.88|440.48|445.81|440.41|445.88|440.48|445.81|440.41|9
1626615790000|2021-07-18 13:43:10|445.78|440.38|445.65|440.25|445.81|440.41|445.65|440.25|18
1626615800000|2021-07-18 13:43:20|445.61|440.21|445.03|439.63|445.61|440.21|445.03|439.63|32
1626615810000|2021-07-18 13:43:30|445.01|439.61|445.16|439.76|445.16|439.76|445.01|439.61|21
1626615820000|2021-07-18 13:43:40|445.15|439.75|445.13|439.73|445.19|439.79|445.13|439.73|22
1626615830000|2021-07-18 13:43:50|445.12|439.72|445.02|439.62|445.13|439.73|445.02|439.62|16
1626615840000|2021-07-18 13:44:00|445.01|439.61|445.03|439.63|445.06|439.66|444.98|439.58|26
1626615850000|2021-07-18 13:44:10|445.02|439.62|445.05|439.65|445.1|439.7|445.01|439.61|23
1626615860000|2021-07-18 13:44:20|445.04|439.64|445.03|439.63|445.06|439.66|444.98|439.58|20
1626615870000|2021-07-18 13:44:30|445.04|439.64|444.97|439.57|445.04|439.64|444.96|439.56|22
1626615880000|2021-07-18 13:44:40|444.98|439.58|445.01|439.61|445.03|439.63|444.95|439.55|21
1626615890000|2021-07-18 13:44:50|445|439.6|444.98|439.58|445.02|439.62|444.97|439.57|16
1626615900000|2021-07-18 13:45:00|444.99|439.59|445.02|439.62|445.03|439.63|444.97|439.57|15
1626615910000|2021-07-18 13:45:10|445.04|439.64|445.18|439.78|445.2|439.8|445.04|439.64|12
1626615920000|2021-07-18 13:45:20|445.17|439.77|445.17|439.77|445.22|439.82|445.13|439.73|17
1626615930000|2021-07-18 13:45:30|445.19|439.79|445.17|439.77|445.2|439.8|445.17|439.77|8
1626615940000|2021-07-18 13:45:40|445.18|439.78|445.16|439.76|445.18|439.78|445.15|439.75|17
1626615950000|2021-07-18 13:45:50|445.15|439.75|445.12|439.72|445.16|439.76|445.11|439.71|11
1626615960000|2021-07-18 13:46:00|445.13|439.73|445.08|439.68|445.13|439.73|445.08|439.68|17
1626615970000|2021-07-18 13:46:10|445.07|439.67|445.06|439.66|445.07|439.67|445.04|439.64|12
1626615980000|2021-07-18 13:46:20|445.07|439.67|445.1|439.7|445.13|439.73|445.05|439.65|18
1626615990000|2021-07-18 13:46:30|445.08|439.68|445.11|439.71|445.13|439.73|445.08|439.68|6
1626616000000|2021-07-18 13:46:40|445.1|439.7|445.09|439.69|445.11|439.71|445.08|439.68|12
1626616010000|2021-07-18 13:46:50|445.1|439.7|445.16|439.76|445.16|439.76|445.08|439.68|17
1626616020000|2021-07-18 13:47:00|445.15|439.75|445.24|439.84|445.24|439.84|445.14|439.74|9
1626616030000|2021-07-18 13:47:10|445.26|439.86|445.31|439.91|445.31|439.91|445.25|439.85|7
1626616040000|2021-07-18 13:47:20|445.32|439.92|445.35|439.95|445.43|440.03|445.32|439.92|17
1626616050000|2021-07-18 13:47:30|445.34|439.94|445.38|439.98|445.39|439.99|445.34|439.94|16
1626616060000|2021-07-18 13:47:40|445.39|439.99|445.45|440.05|445.46|440.06|445.39|439.99|15
1626616070000|2021-07-18 13:47:50|445.46|440.06|445.31|439.91|445.46|440.06|445.29|439.89|19
1626616080000|2021-07-18 13:48:00|445.32|439.92|445.39|439.99|445.41|440.01|445.32|439.92|12
1626616090000|2021-07-18 13:48:10|445.38|439.98|445.36|439.96|445.39|439.99|445.36|439.96|8
1626616100000|2021-07-18 13:48:20|445.35|439.95|445.39|439.99|445.4|440|445.35|439.95|13
1626616110000|2021-07-18 13:48:30|445.4|440|445.41|440.01|445.42|440.02|445.39|439.99|14
1626616120000|2021-07-18 13:48:40|445.42|440.02|445.46|440.06|445.48|440.08|445.4|440|17
1626616130000|2021-07-18 13:48:50|445.43|440.03|445.43|440.03|445.45|440.05|445.41|440.01|12
1626616140000|2021-07-18 13:49:00|445.42|440.02|445.33|439.93|445.42|440.02|445.33|439.93|16
1626616150000|2021-07-18 13:49:10|445.34|439.94|445.36|439.96|445.37|439.97|445.34|439.94|6
1626616160000|2021-07-18 13:49:20|445.37|439.97|445.45|440.05|445.45|440.05|445.37|439.97|17
1626616170000|2021-07-18 13:49:30|445.43|440.03|445.45|440.05|445.46|440.06|445.43|440.03|15
1626616180000|2021-07-18 13:49:40|445.44|440.04|445.43|440.03|445.46|440.06|445.42|440.02|19
1626616190000|2021-07-18 13:49:50|445.44|440.04|445.42|440.02|445.47|440.07|445.42|440.02|23
1626616200000|2021-07-18 13:50:00|445.43|440.03|445.38|439.98|445.46|440.06|445.37|439.97|16
1626616210000|2021-07-18 13:50:10|445.37|439.97|445.41|440.01|445.44|440.04|445.37|439.97|12
1626616220000|2021-07-18 13:50:20|445.42|440.02|445.44|440.04|445.45|440.05|445.41|440.01|19
1626616230000|2021-07-18 13:50:30|445.43|440.03|445.46|440.06|445.46|440.06|445.39|439.99|13
1626616240000|2021-07-18 13:50:40|445.45|440.05|445.47|440.07|445.47|440.07|445.45|440.05|7
1626616250000|2021-07-18 13:50:50|445.46|440.06|445.35|439.95|445.47|440.07|445.35|439.95|14
1626616260000|2021-07-18 13:51:00|445.34|439.94|445.23|439.83|445.34|439.94|445.23|439.83|7
1626616270000|2021-07-18 13:51:10|445.24|439.84|445.24|439.84|445.24|439.84|445.23|439.83|5
1626616280000|2021-07-18 13:51:20|445.23|439.83|445.26|439.86|445.3|439.9|445.22|439.82|24
1626616290000|2021-07-18 13:51:30|445.27|439.87|445.25|439.85|445.27|439.87|445.24|439.84|9
1626616300000|2021-07-18 13:51:40|445.26|439.86|445.45|440.05|445.58|440.18|445.26|439.86|20
1626616310000|2021-07-18 13:51:50|445.46|440.06|445.45|440.05|445.47|440.07|445.45|440.05|10
1626616320000|2021-07-18 13:52:00|445.48|440.08|445.62|440.22|445.62|440.22|445.48|440.08|20
1626616330000|2021-07-18 13:52:10|445.6|440.2|445.67|440.27|445.67|440.27|445.6|440.2|13
1626616340000|2021-07-18 13:52:20|445.69|440.29|445.65|440.25|445.69|440.29|445.65|440.25|8
1626616350000|2021-07-18 13:52:30|445.66|440.26|445.67|440.27|445.67|440.27|445.65|440.25|8
1626616360000|2021-07-18 13:52:40|445.68|440.28|445.66|440.26|445.68|440.28|445.65|440.25|10
1626616370000|2021-07-18 13:52:50|445.68|440.28|445.68|440.28|445.68|440.28|445.66|440.26|7
1626616380000|2021-07-18 13:53:00|445.66|440.26|445.71|440.31|445.73|440.33|445.66|440.26|10
1626616390000|2021-07-18 13:53:10|445.73|440.33|445.79|440.39|445.79|440.39|445.73|440.33|15
1626616400000|2021-07-18 13:53:20|445.8|440.4|445.97|440.57|445.98|440.58|445.8|440.4|20
1626616410000|2021-07-18 13:53:30|445.98|440.58|445.95|440.55|445.99|440.59|445.95|440.55|15
1626616420000|2021-07-18 13:53:40|445.94|440.54|445.97|440.57|445.97|440.57|445.94|440.54|4
1626616430000|2021-07-18 13:53:50|445.98|440.58|445.98|440.58|445.98|440.58|445.96|440.56|11
1626616440000|2021-07-18 13:54:00|445.97|440.57|445.96|440.56|445.97|440.57|445.94|440.54|6
1626616450000|2021-07-18 13:54:10|445.97|440.57|445.9|440.5|445.99|440.59|445.9|440.5|20
1626616460000|2021-07-18 13:54:20|445.8|440.4|445.74|440.34|445.81|440.41|445.73|440.33|17
1626616470000|2021-07-18 13:54:30|445.73|440.33|445.75|440.35|445.75|440.35|445.73|440.33|3
1626616480000|2021-07-18 13:54:40|445.74|440.34|445.74|440.34|445.74|440.34|445.74|440.34|1
1626616490000|2021-07-18 13:54:50|445.73|440.33|445.74|440.34|445.74|440.34|445.73|440.33|4
1626616500000|2021-07-18 13:55:00|445.72|440.32|445.87|440.47|445.87|440.47|445.72|440.32|8
1626616510000|2021-07-18 13:55:10|445.88|440.48|445.88|440.48|445.9|440.5|445.86|440.46|11
1626616520000|2021-07-18 13:55:20|445.87|440.47|445.89|440.49|445.9|440.5|445.87|440.47|9
1626616530000|2021-07-18 13:55:30|445.9|440.5|445.86|440.46|445.9|440.5|445.83|440.43|17
1626616540000|2021-07-18 13:55:40|445.87|440.47|445.88|440.48|445.9|440.5|445.85|440.45|17
1626616550000|2021-07-18 13:55:50|445.89|440.49|445.93|440.53|445.94|440.54|445.88|440.48|12
1626616560000|2021-07-18 13:56:00|445.94|440.54|445.92|440.52|445.95|440.55|445.9|440.5|20
1626616570000|2021-07-18 13:56:10|445.93|440.53|445.93|440.53|445.95|440.55|445.92|440.52|6
1626616580000|2021-07-18 13:56:20|445.94|440.54|445.93|440.53|445.94|440.54|445.92|440.52|6
1626616590000|2021-07-18 13:56:30|445.92|440.52|445.91|440.51|445.92|440.52|445.91|440.51|8
1626616600000|2021-07-18 13:56:40|445.92|440.52|445.92|440.52|445.92|440.52|445.91|440.51|3
1626616610000|2021-07-18 13:56:50|445.91|440.51|445.92|440.52|445.93|440.53|445.91|440.51|7
1626616620000|2021-07-18 13:57:00|445.91|440.51|445.96|440.56|445.96|440.56|445.91|440.51|15
1626616630000|2021-07-18 13:57:10|446|440.6|446.06|440.66|446.07|440.67|445.98|440.58|8
1626616640000|2021-07-18 13:57:20|446.05|440.65|446.07|440.67|446.09|440.69|446.04|440.64|19
1626616650000|2021-07-18 13:57:30|446.06|440.66|446.07|440.67|446.09|440.69|446.06|440.66|7
1626616660000|2021-07-18 13:57:40|446.04|440.64|446.08|440.68|446.08|440.68|446.04|440.64|11
1626616670000|2021-07-18 13:57:50|446.07|440.67|446.1|440.7|446.1|440.7|446.06|440.66|10
1626616680000|2021-07-18 13:58:00|446.09|440.69|446.08|440.68|446.12|440.72|446.06|440.66|18
1626616690000|2021-07-18 13:58:10|446.07|440.67|446.06|440.66|446.1|440.7|446.06|440.66|9
1626616700000|2021-07-18 13:58:20|446.07|440.67|446.06|440.66|446.07|440.67|446.06|440.66|4
1626616710000|2021-07-18 13:58:30|446.05|440.65|446.06|440.66|446.07|440.67|446.05|440.65|6
1626616720000|2021-07-18 13:58:40|446.07|440.67|446.11|440.71|446.11|440.71|446.07|440.67|11
1626616730000|2021-07-18 13:58:50|446.1|440.7|446.13|440.73|446.16|440.76|446.1|440.7|21
1626616740000|2021-07-18 13:59:00|446.12|440.72|446.14|440.74|446.17|440.77|446.12|440.72|16
1626616750000|2021-07-18 13:59:10|446.15|440.75|446.21|440.81|446.22|440.82|446.15|440.75|21
1626616760000|2021-07-18 13:59:20|446.2|440.8|446.21|440.81|446.21|440.81|446.19|440.79|14
1626616770000|2021-07-18 13:59:30|446.2|440.8|446.17|440.77|446.21|440.81|446.16|440.76|10
1626616780000|2021-07-18 13:59:40|446.18|440.78|446.13|440.73|446.18|440.78|446.13|440.73|15
1626616790000|2021-07-18 13:59:50|446.14|440.74|445.98|440.58|446.14|440.74|445.96|440.56|16
1626616800000|2021-07-18 14:00:00|445.99|440.59|445.44|440.04|445.99|440.59|445.43|440.03|34
1626616810000|2021-07-18 14:00:10|445.45|440.05|445.53|440.13|445.53|440.13|445.34|439.94|18
1626616820000|2021-07-18 14:00:20|445.55|440.15|445.68|440.28|445.68|440.28|445.55|440.15|19
1626616830000|2021-07-18 14:00:30|445.67|440.27|445.69|440.29|445.69|440.29|445.63|440.23|20
1626616840000|2021-07-18 14:00:40|445.7|440.3|445.55|440.15|445.83|440.43|445.53|440.13|22
1626616850000|2021-07-18 14:00:50|445.54|440.14|445.56|440.16|445.58|440.18|445.51|440.11|18
1626616860000|2021-07-18 14:01:00|445.55|440.15|445.43|440.03|445.6|440.2|445.42|440.02|19
1626616870000|2021-07-18 14:01:10|445.42|440.02|445.42|440.02|445.45|440.05|445.33|439.93|17
1626616880000|2021-07-18 14:01:20|445.43|440.03|445.43|440.03|445.46|440.06|445.43|440.03|9
1626616890000|2021-07-18 14:01:30|445.44|440.04|445.42|440.02|445.45|440.05|445.42|440.02|11
1626616900000|2021-07-18 14:01:40|445.43|440.03|445.53|440.13|445.54|440.14|445.42|440.02|13
1626616910000|2021-07-18 14:01:50|445.51|440.11|445.47|440.07|445.51|440.11|445.47|440.07|10
1626616920000|2021-07-18 14:02:00|445.48|440.08|445.46|440.06|445.49|440.09|445.45|440.05|10
1626616930000|2021-07-18 14:02:10|445.45|440.05|445.5|440.1|445.5|440.1|445.45|440.05|13
1626616940000|2021-07-18 14:02:20|445.51|440.11|445.5|440.1|445.52|440.12|445.48|440.08|7
1626616950000|2021-07-18 14:02:30|445.52|440.12|445.63|440.23|445.65|440.25|445.5|440.1|13
1626616960000|2021-07-18 14:02:40|445.61|440.21|445.62|440.22|445.64|440.24|445.61|440.21|11
1626616970000|2021-07-18 14:02:50|445.63|440.23|445.64|440.24|445.66|440.26|445.62|440.22|14
1626616980000|2021-07-18 14:03:00|445.63|440.23|445.64|440.24|445.66|440.26|445.63|440.23|10
1626616990000|2021-07-18 14:03:10|445.65|440.25|445.68|440.28|445.68|440.28|445.63|440.23|9
1626617000000|2021-07-18 14:03:20|445.69|440.29|445.66|440.26|445.7|440.3|445.63|440.23|13
1626617010000|2021-07-18 14:03:30|445.67|440.27|445.74|440.34|445.74|440.34|445.66|440.26|17
1626617020000|2021-07-18 14:03:40|445.78|440.38|445.79|440.39|445.79|440.39|445.75|440.35|11
1626617030000|2021-07-18 14:03:50|445.74|440.34|445.86|440.46|445.86|440.46|445.74|440.34|16
1626617040000|2021-07-18 14:04:00|445.85|440.45|445.83|440.43|445.85|440.45|445.77|440.37|17
1626617050000|2021-07-18 14:04:10|445.84|440.44|445.89|440.49|445.89|440.49|445.84|440.44|8
1626617060000|2021-07-18 14:04:20|445.87|440.47|445.92|440.52|445.92|440.52|445.87|440.47|4
1626617070000|2021-07-18 14:04:30|445.91|440.51|445.92|440.52|445.93|440.53|445.91|440.51|4
1626617080000|2021-07-18 14:04:40|445.93|440.53|445.94|440.54|445.94|440.54|445.93|440.53|2
1626617090000|2021-07-18 14:04:50|445.95|440.55|445.95|440.55|445.95|440.55|445.94|440.54|3
1626617100000|2021-07-18 14:05:00|445.96|440.56|445.94|440.54|445.97|440.57|445.94|440.54|6
1626617110000|2021-07-18 14:05:10|445.93|440.53|446.02|440.62|446.02|440.62|445.93|440.53|7
1626617120000|2021-07-18 14:05:20|446.03|440.63|446.07|440.67|446.08|440.68|446.01|440.61|8
1626617130000|2021-07-18 14:05:30|446.06|440.66|446.03|440.63|446.08|440.68|446.03|440.63|10
1626617140000|2021-07-18 14:05:40|446.04|440.64|446.04|440.64|446.05|440.65|446.03|440.63|15
1626617150000|2021-07-18 14:05:50|446.05|440.65|446.06|440.66|446.06|440.66|446.05|440.65|2
1626617160000|2021-07-18 14:06:00|446.07|440.67|446.14|440.74|446.15|440.75|446.07|440.67|6
1626617170000|2021-07-18 14:06:10|446.15|440.75|446.16|440.76|446.16|440.76|446.14|440.74|4
1626617180000|2021-07-18 14:06:20|446.15|440.75|446.15|440.75|446.16|440.76|446.11|440.71|6
1626617190000|2021-07-18 14:06:30|446.17|440.77|446.09|440.69|446.17|440.77|446.09|440.69|6
1626617200000|2021-07-18 14:06:40|446.07|440.67|446.17|440.77|446.17|440.77|446.05|440.65|15
1626617210000|2021-07-18 14:06:50|446.18|440.78|446.18|440.78|446.2|440.8|446.17|440.77|9
1626617220000|2021-07-18 14:07:00|446.17|440.77|446.2|440.8|446.2|440.8|446.17|440.77|10
1626617230000|2021-07-18 14:07:10|446.18|440.78|446.16|440.76|446.18|440.78|446.12|440.72|12
1626617240000|2021-07-18 14:07:20|446.17|440.77|446.18|440.78|446.18|440.78|446.15|440.75|14
1626617250000|2021-07-18 14:07:30|446.19|440.79|446.2|440.8|446.2|440.8|446.19|440.79|4
1626617260000|2021-07-18 14:07:40|446.18|440.78|446.21|440.81|446.21|440.81|446.18|440.78|10
1626617270000|2021-07-18 14:07:50|446.22|440.82|446.21|440.81|446.22|440.82|446.19|440.79|5
1626617280000|2021-07-18 14:08:00|446.22|440.82|446.24|440.84|446.28|440.88|446.19|440.79|22
1626617290000|2021-07-18 14:08:10|446.23|440.83|446.21|440.81|446.24|440.84|446.18|440.78|17
1626617300000|2021-07-18 14:08:20|446.22|440.82|446.27|440.87|446.27|440.87|446.21|440.81|9
1626617310000|2021-07-18 14:08:30|446.25|440.85|446.23|440.83|446.25|440.85|446.2|440.8|12
1626617320000|2021-07-18 14:08:40|446.24|440.84|446.28|440.88|446.28|440.88|446.22|440.82|12
1626617330000|2021-07-18 14:08:50|446.29|440.89|446.28|440.88|446.32|440.92|446.22|440.82|27
1626617340000|2021-07-18 14:09:00|446.27|440.87|446.3|440.9|446.3|440.9|446.27|440.87|7
1626617350000|2021-07-18 14:09:10|446.29|440.89|446.18|440.78|446.29|440.89|446.16|440.76|13
1626617360000|2021-07-18 14:09:20|446.19|440.79|446.29|440.89|446.29|440.89|446.14|440.74|15
1626617370000|2021-07-18 14:09:30|446.3|440.9|446.32|440.92|446.36|440.96|446.3|440.9|9
1626617380000|2021-07-18 14:09:40|446.31|440.91|446.22|440.82|446.32|440.92|446.21|440.81|14
1626617390000|2021-07-18 14:09:50|446.21|440.81|446.25|440.85|446.25|440.85|446.21|440.81|6
1626617400000|2021-07-18 14:10:00|446.26|440.86|446.25|440.85|446.3|440.9|446.25|440.85|10
1626617410000|2021-07-18 14:10:10|446.22|440.82|446.27|440.87|446.27|440.87|446.22|440.82|12
1626617420000|2021-07-18 14:10:20|446.25|440.85|446.19|440.79|446.25|440.85|446.18|440.78|13
1626617430000|2021-07-18 14:10:30|446.2|440.8|446.29|440.89|446.3|440.9|446.2|440.8|8
1626617440000|2021-07-18 14:10:40|446.28|440.88|446.32|440.92|446.32|440.92|446.28|440.88|5
1626617450000|2021-07-18 14:10:50|446.3|440.9|446.25|440.85|446.32|440.92|446.25|440.85|6
1626617460000|2021-07-18 14:11:00|446.26|440.86|446.33|440.93|446.33|440.93|446.26|440.86|13
1626617470000|2021-07-18 14:11:10|446.34|440.94|446.35|440.95|446.37|440.97|446.32|440.92|16
1626617480000|2021-07-18 14:11:20|446.36|440.96|446.37|440.97|446.38|440.98|446.35|440.95|9
1626617490000|2021-07-18 14:11:30|446.36|440.96|446.36|440.96|446.38|440.98|446.35|440.95|11
1626617500000|2021-07-18 14:11:40|446.37|440.97|446.38|440.98|446.4|441|446.36|440.96|11
1626617510000|2021-07-18 14:11:50|446.39|440.99|446.51|441.11|446.51|441.11|446.38|440.98|18
1626617520000|2021-07-18 14:12:00|446.49|441.09|446.44|441.04|446.51|441.11|446.42|441.02|15
1626617530000|2021-07-18 14:12:10|446.45|441.05|446.47|441.07|446.47|441.07|446.44|441.04|10
1626617540000|2021-07-18 14:12:20|446.48|441.08|446.46|441.06|446.48|441.08|446.46|441.06|5
1626617550000|2021-07-18 14:12:30|446.48|441.08|446.49|441.09|446.5|441.1|446.46|441.06|10
1626617560000|2021-07-18 14:12:40|446.44|441.04|446.46|441.06|446.5|441.1|446.44|441.04|13
1626617570000|2021-07-18 14:12:50|446.47|441.07|446.48|441.08|446.48|441.08|446.46|441.06|13
1626617580000|2021-07-18 14:13:00|446.49|441.09|446.39|440.99|446.5|441.1|446.38|440.98|17
1626617590000|2021-07-18 14:13:10|446.4|441|446.4|441|446.4|441|446.38|440.98|5
1626617600000|2021-07-18 14:13:20|446.39|440.99|446.42|441.02|446.42|441.02|446.39|440.99|7
1626617610000|2021-07-18 14:13:30|446.41|441.01|446.44|441.04|446.46|441.06|446.4|441|17
1626617620000|2021-07-18 14:13:40|446.43|441.03|446.42|441.02|446.43|441.03|446.41|441.01|5
1626617630000|2021-07-18 14:13:50|446.41|441.01|446.38|440.98|446.42|441.02|446.36|440.96|20
1626617640000|2021-07-18 14:14:00|446.37|440.97|446.4|441|446.4|441|446.37|440.97|10
1626617650000|2021-07-18 14:14:10|446.39|440.99|446.41|441.01|446.41|441.01|446.38|440.98|5
1626617660000|2021-07-18 14:14:20|446.4|441|446.46|441.06|446.46|441.06|446.39|440.99|15
1626617670000|2021-07-18 14:14:30|446.43|441.03|446.48|441.08|446.48|441.08|446.43|441.03|5
1626617680000|2021-07-18 14:14:40|446.47|441.07|446.46|441.06|446.48|441.08|446.45|441.05|15
1626617690000|2021-07-18 14:14:50|446.47|441.07|446.5|441.1|446.55|441.15|446.47|441.07|17
1626617700000|2021-07-18 14:15:00|446.52|441.12|446.42|441.02|446.52|441.12|446.4|441|14
1626617710000|2021-07-18 14:15:10|446.4|441|446.37|440.97|446.4|441|446.37|440.97|6
1626617720000|2021-07-18 14:15:20|446.39|440.99|446.43|441.03|446.43|441.03|446.39|440.99|5
1626617740000|2021-07-18 14:15:40|446.42|441.02|446.48|441.08|446.51|441.11|446.42|441.02|8
1626617750000|2021-07-18 14:15:50|446.49|441.09|446.53|441.13|446.54|441.14|446.49|441.09|4
1626617760000|2021-07-18 14:16:00|446.51|441.11|446.48|441.08|446.52|441.12|446.48|441.08|3
1626617770000|2021-07-18 14:16:10|446.49|441.09|446.47|441.07|446.5|441.1|446.46|441.06|8
1626617780000|2021-07-18 14:16:20|446.51|441.11|446.5|441.1|446.51|441.11|446.48|441.08|6
1626617790000|2021-07-18 14:16:30|446.49|441.09|446.52|441.12|446.52|441.12|446.49|441.09|5
1626617800000|2021-07-18 14:16:40|446.51|441.11|446.53|441.13|446.53|441.13|446.51|441.11|5
1626617810000|2021-07-18 14:16:50|446.49|441.09|446.63|441.23|446.63|441.23|446.47|441.07|22
1626617820000|2021-07-18 14:17:00|446.62|441.22|446.72|441.32|446.79|441.39|446.62|441.22|14
1626617830000|2021-07-18 14:17:10|446.71|441.31|446.77|441.37|446.78|441.38|446.71|441.31|14
1626617840000|2021-07-18 14:17:20|446.76|441.36|446.72|441.32|446.76|441.36|446.72|441.32|15
1626617850000|2021-07-18 14:17:30|446.73|441.33|446.72|441.32|446.76|441.36|446.7|441.3|10
1626617860000|2021-07-18 14:17:40|446.73|441.33|446.79|441.39|446.79|441.39|446.71|441.31|9
1626617870000|2021-07-18 14:17:50|446.8|441.4|446.82|441.42|446.84|441.44|446.79|441.39|5
1626617880000|2021-07-18 14:18:00|446.81|441.41|446.78|441.38|446.82|441.42|446.78|441.38|7
1626617890000|2021-07-18 14:18:10|446.79|441.39|446.79|441.39|446.8|441.4|446.78|441.38|5
1626617900000|2021-07-18 14:18:20|446.74|441.34|446.8|441.4|446.81|441.41|446.74|441.34|9
1626617910000|2021-07-18 14:18:30|446.78|441.38|446.8|441.4|446.83|441.43|446.78|441.38|10
1626617920000|2021-07-18 14:18:40|446.79|441.39|446.82|441.42|446.82|441.42|446.78|441.38|15
1626617930000|2021-07-18 14:18:50|446.84|441.44|446.86|441.46|446.86|441.46|446.83|441.43|6
1626617940000|2021-07-18 14:19:00|446.89|441.49|447.03|441.63|447.03|441.63|446.88|441.48|18
1626617950000|2021-07-18 14:19:10|447.04|441.64|446.86|441.46|447.04|441.64|446.86|441.46|10
1626617960000|2021-07-18 14:19:20|446.85|441.45|446.8|441.4|446.88|441.48|446.78|441.38|11
1626617970000|2021-07-18 14:19:30|446.81|441.41|446.91|441.51|446.92|441.52|446.81|441.41|10
1626617980000|2021-07-18 14:19:40|446.9|441.5|446.82|441.42|446.92|441.52|446.82|441.42|14
1626617990000|2021-07-18 14:19:50|446.83|441.43|446.85|441.45|446.85|441.45|446.82|441.42|5
1626618000000|2021-07-18 14:20:00|446.88|441.48|446.87|441.47|446.9|441.5|446.87|441.47|12
1626618010000|2021-07-18 14:20:10|446.84|441.44|446.79|441.39|446.85|441.45|446.78|441.38|10
1626618020000|2021-07-18 14:20:20|446.8|441.4|446.81|441.41|446.82|441.42|446.79|441.39|7
1626618030000|2021-07-18 14:20:30|446.8|441.4|446.67|441.27|446.8|441.4|446.66|441.26|18
1626618040000|2021-07-18 14:20:40|446.66|441.26|446.65|441.25|446.66|441.26|446.63|441.23|9
1626618050000|2021-07-18 14:20:50|446.66|441.26|446.66|441.26|446.67|441.27|446.64|441.24|10
1626618060000|2021-07-18 14:21:00|446.67|441.27|446.64|441.24|446.67|441.27|446.64|441.24|6
1626618070000|2021-07-18 14:21:10|446.63|441.23|446.54|441.14|446.63|441.23|446.54|441.14|9
1626618080000|2021-07-18 14:21:20|446.53|441.13|446.35|440.95|446.54|441.14|446.32|440.92|16
1626618090000|2021-07-18 14:21:30|446.34|440.94|446.35|440.95|446.37|440.97|446.34|440.94|9
1626618100000|2021-07-18 14:21:40|446.36|440.96|446.31|440.91|446.36|440.96|446.3|440.9|13
1626618110000|2021-07-18 14:21:50|446.32|440.92|446.36|440.96|446.38|440.98|446.31|440.91|9
1626618120000|2021-07-18 14:22:00|446.37|440.97|446.38|440.98|446.38|440.98|446.36|440.96|5
1626618130000|2021-07-18 14:22:10|446.37|440.97|446.65|441.25|446.65|441.25|446.37|440.97|20
1626618140000|2021-07-18 14:22:20|446.66|441.26|446.59|441.19|446.66|441.26|446.59|441.19|10
1626618150000|2021-07-18 14:22:30|446.6|441.2|446.64|441.24|446.64|441.24|446.58|441.18|14
1626618160000|2021-07-18 14:22:40|446.66|441.26|446.63|441.23|446.67|441.27|446.63|441.23|19
1626618170000|2021-07-18 14:22:50|446.64|441.24|446.65|441.25|446.66|441.26|446.64|441.24|12
1626618180000|2021-07-18 14:23:00|446.66|441.26|446.64|441.24|446.66|441.26|446.62|441.22|12
1626618190000|2021-07-18 14:23:10|446.63|441.23|446.57|441.17|446.63|441.23|446.56|441.16|10
1626618200000|2021-07-18 14:23:20|446.58|441.18|446.56|441.16|446.58|441.18|446.56|441.16|3
1626618210000|2021-07-18 14:23:30|446.55|441.15|446.18|440.78|446.55|441.15|446.18|440.78|13
1626618220000|2021-07-18 14:23:40|446.17|440.77|446.17|440.77|446.19|440.79|446.1|440.7|18
1626618230000|2021-07-18 14:23:50|446.18|440.78|446.22|440.82|446.22|440.82|446.17|440.77|12
1626618240000|2021-07-18 14:24:00|446.21|440.81|446.23|440.83|446.24|440.84|446.21|440.81|11
1626618250000|2021-07-18 14:24:10|446.24|440.84|446.18|440.78|446.25|440.85|446.17|440.77|6
1626618260000|2021-07-18 14:24:20|446.17|440.77|446.09|440.69|446.17|440.77|446.08|440.68|12
1626618290000|2021-07-18 14:24:50|446.1|440.7|446.07|440.67|446.1|440.7|446.07|440.67|3
1626618300000|2021-07-18 14:25:00|446.09|440.69|446.07|440.67|446.09|440.69|446.07|440.67|3
1626618310000|2021-07-18 14:25:10|446.06|440.66|445.79|440.39|446.06|440.66|445.78|440.38|12
1626618320000|2021-07-18 14:25:20|445.78|440.38|445.74|440.34|445.8|440.4|445.74|440.34|7
1626618330000|2021-07-18 14:25:30|445.75|440.35|445.75|440.35|445.75|440.35|445.74|440.34|3
1626618340000|2021-07-18 14:25:40|445.72|440.32|445.75|440.35|445.76|440.36|445.72|440.32|8
1626618350000|2021-07-18 14:25:50|445.76|440.36|445.75|440.35|445.76|440.36|445.74|440.34|12
1626618360000|2021-07-18 14:26:00|445.76|440.36|445.75|440.35|445.76|440.36|445.74|440.34|6
1626618370000|2021-07-18 14:26:10|445.8|440.4|445.91|440.51|445.91|440.51|445.8|440.4|16
1626618380000|2021-07-18 14:26:20|445.9|440.5|445.9|440.5|445.9|440.5|445.9|440.5|1
1626618390000|2021-07-18 14:26:30|445.91|440.51|445.99|440.59|446.03|440.63|445.91|440.51|26
1626618400000|2021-07-18 14:26:40|446|440.6|445.95|440.55|446.13|440.73|445.95|440.55|17
1626618410000|2021-07-18 14:26:50|445.93|440.53|445.95|440.55|445.96|440.56|445.92|440.52|13
1626618420000|2021-07-18 14:27:00|445.94|440.54|445.93|440.53|445.95|440.55|445.92|440.52|13
1626618430000|2021-07-18 14:27:10|445.94|440.54|445.9|440.5|445.95|440.55|445.88|440.48|11
1626618440000|2021-07-18 14:27:20|445.89|440.49|445.9|440.5|445.91|440.51|445.89|440.49|10
1626618450000|2021-07-18 14:27:30|445.89|440.49|445.88|440.48|445.89|440.49|445.85|440.45|12
1626618460000|2021-07-18 14:27:40|445.85|440.45|445.85|440.45|445.88|440.48|445.85|440.45|12
1626618470000|2021-07-18 14:27:50|445.87|440.47|445.86|440.46|445.87|440.47|445.85|440.45|4
1626618480000|2021-07-18 14:28:00|445.84|440.44|445.83|440.43|445.86|440.46|445.82|440.42|11
1626618490000|2021-07-18 14:28:10|445.82|440.42|445.83|440.43|445.84|440.44|445.82|440.42|4
1626618500000|2021-07-18 14:28:20|445.81|440.41|445.83|440.43|445.84|440.44|445.81|440.41|6
1626618510000|2021-07-18 14:28:30|445.84|440.44|445.84|440.44|445.84|440.44|445.83|440.43|5
1626618520000|2021-07-18 14:28:40|445.83|440.43|445.98|440.58|445.98|440.58|445.83|440.43|11
1626618530000|2021-07-18 14:28:50|445.95|440.55|445.83|440.43|445.95|440.55|445.83|440.43|16
1626618540000|2021-07-18 14:29:00|445.82|440.42|445.85|440.45|445.85|440.45|445.82|440.42|15
1626618550000|2021-07-18 14:29:10|445.84|440.44|445.85|440.45|445.86|440.46|445.84|440.44|10
1626618560000|2021-07-18 14:29:20|445.86|440.46|445.85|440.45|445.86|440.46|445.84|440.44|12
1626618570000|2021-07-18 14:29:30|445.84|440.44|445.8|440.4|445.84|440.44|445.8|440.4|3
1626618580000|2021-07-18 14:29:40|445.79|440.39|445.8|440.4|445.8|440.4|445.79|440.39|2
1626618590000|2021-07-18 14:29:50|445.81|440.41|445.86|440.46|445.87|440.47|445.8|440.4|10
1626618600000|2021-07-18 14:30:00|445.88|440.48|445.67|440.27|445.88|440.48|445.67|440.27|19
1626618610000|2021-07-18 14:30:10|445.68|440.28|445.65|440.25|445.68|440.28|445.64|440.24|6
1626618620000|2021-07-18 14:30:20|445.66|440.26|445.67|440.27|445.67|440.27|445.65|440.25|5
1626618630000|2021-07-18 14:30:30|445.68|440.28|445.69|440.29|445.7|440.3|445.68|440.28|6
1626618640000|2021-07-18 14:30:40|445.68|440.28|445.73|440.33|445.74|440.34|445.68|440.28|10
1626618650000|2021-07-18 14:30:50|445.74|440.34|445.66|440.26|445.74|440.34|445.66|440.26|10
1626618660000|2021-07-18 14:31:00|445.67|440.27|445.66|440.26|445.67|440.27|445.65|440.25|4
1626618670000|2021-07-18 14:31:10|445.65|440.25|445.62|440.22|445.65|440.25|445.62|440.22|4
1626618680000|2021-07-18 14:31:20|445.63|440.23|445.62|440.22|445.63|440.23|445.62|440.22|2
1626618690000|2021-07-18 14:31:30|445.63|440.23|445.66|440.26|445.68|440.28|445.63|440.23|12
1626618700000|2021-07-18 14:31:40|445.65|440.25|445.64|440.24|445.66|440.26|445.64|440.24|7
1626618710000|2021-07-18 14:31:50|445.63|440.23|445.58|440.18|445.63|440.23|445.58|440.18|7
1626618720000|2021-07-18 14:32:00|445.59|440.19|445.57|440.17|445.59|440.19|445.57|440.17|5
1626618730000|2021-07-18 14:32:10|445.58|440.18|445.57|440.17|445.58|440.18|445.56|440.16|8
1626618740000|2021-07-18 14:32:20|445.58|440.18|445.59|440.19|445.6|440.2|445.58|440.18|5
1626618750000|2021-07-18 14:32:30|445.6|440.2|445.63|440.23|445.64|440.24|445.6|440.2|9
1626618760000|2021-07-18 14:32:40|445.62|440.22|445.63|440.23|445.63|440.23|445.62|440.22|4
1626618770000|2021-07-18 14:32:50|445.62|440.22|445.66|440.26|445.66|440.26|445.62|440.22|13
1626618780000|2021-07-18 14:33:00|445.67|440.27|445.62|440.22|445.68|440.28|445.62|440.22|12
1626618790000|2021-07-18 14:33:10|445.64|440.24|445.59|440.19|445.65|440.25|445.59|440.19|15
1626618800000|2021-07-18 14:33:20|445.6|440.2|445.59|440.19|445.6|440.2|445.59|440.19|10
1626618810000|2021-07-18 14:33:30|445.6|440.2|445.58|440.18|445.6|440.2|445.57|440.17|10
1626618820000|2021-07-18 14:33:40|445.57|440.17|445.61|440.21|445.62|440.22|445.57|440.17|10
1626618830000|2021-07-18 14:33:50|445.62|440.22|445.61|440.21|445.62|440.22|445.61|440.21|10
1626618840000|2021-07-18 14:34:00|445.62|440.22|445.4|440|445.62|440.22|445.4|440|20
1626618850000|2021-07-18 14:34:10|445.41|440.01|445.36|439.96|445.41|440.01|445.36|439.96|10
1626618860000|2021-07-18 14:34:20|445.35|439.95|445.34|439.94|445.36|439.96|445.33|439.93|15
1626618870000|2021-07-18 14:34:30|445.33|439.93|445.26|439.86|445.35|439.95|445.25|439.85|14
1626618880000|2021-07-18 14:34:40|445.27|439.87|445.29|439.89|445.3|439.9|445.26|439.86|16
1626618890000|2021-07-18 14:34:50|445.28|439.88|445.27|439.87|445.32|439.92|445.27|439.87|18
1626618900000|2021-07-18 14:35:00|445.28|439.88|445.27|439.87|445.3|439.9|445.26|439.86|24
1626618910000|2021-07-18 14:35:10|445.28|439.88|445.3|439.9|445.3|439.9|445.27|439.87|16
1626618920000|2021-07-18 14:35:20|445.34|439.94|445.28|439.88|445.35|439.95|445.27|439.87|20
1626618930000|2021-07-18 14:35:30|445.29|439.89|445.21|439.81|445.33|439.93|445.21|439.81|19
1626618940000|2021-07-18 14:35:40|445.18|439.78|445.03|439.63|445.19|439.79|445.02|439.62|15
1626618950000|2021-07-18 14:35:50|445.04|439.64|445.05|439.65|445.14|439.74|445.04|439.64|16
1626618960000|2021-07-18 14:36:00|445.04|439.64|444.99|439.59|445.05|439.65|444.97|439.57|14
1626618970000|2021-07-18 14:36:10|444.97|439.57|444.97|439.57|444.98|439.58|444.96|439.56|14
1626618980000|2021-07-18 14:36:20|444.98|439.58|444.87|439.47|445|439.6|444.86|439.46|16
1626618990000|2021-07-18 14:36:30|444.88|439.48|445.02|439.62|445.02|439.62|444.87|439.47|13
1626619000000|2021-07-18 14:36:40|445.03|439.63|445.05|439.65|445.09|439.69|445.01|439.61|18
1626619010000|2021-07-18 14:36:50|445.06|439.66|445.07|439.67|445.07|439.67|445.03|439.63|21
1626619020000|2021-07-18 14:37:00|445.05|439.65|444.99|439.59|445.07|439.67|444.99|439.59|16
1626619030000|2021-07-18 14:37:10|444.92|439.52|444.87|439.47|444.92|439.52|444.87|439.47|15
1626619040000|2021-07-18 14:37:20|444.86|439.46|444.88|439.48|444.89|439.49|444.85|439.45|14
1626619050000|2021-07-18 14:37:30|444.87|439.47|444.89|439.49|444.9|439.5|444.87|439.47|10
1626619060000|2021-07-18 14:37:40|444.88|439.48|444.89|439.49|444.91|439.51|444.86|439.46|17
1626619070000|2021-07-18 14:37:50|444.88|439.48|444.7|439.3|444.88|439.48|444.7|439.3|21
1626619080000|2021-07-18 14:38:00|444.67|439.27|444.16|438.76|444.68|439.28|443.82|438.42|31
1626619090000|2021-07-18 14:38:10|444.2|438.8|444.54|439.14|444.57|439.17|444.2|438.8|20
1626619100000|2021-07-18 14:38:20|444.57|439.17|444.45|439.05|444.57|439.17|444.39|438.99|27
1626619110000|2021-07-18 14:38:30|444.44|439.04|443.59|438.19|444.54|439.14|443.58|438.18|34
1626619120000|2021-07-18 14:38:40|443.56|438.16|443.03|437.63|443.56|438.16|443.02|437.62|30
1626619130000|2021-07-18 14:38:50|443.04|437.64|443.09|437.69|443.21|437.81|443.04|437.64|32
1626619140000|2021-07-18 14:39:00|443.1|437.7|442.74|437.34|443.1|437.7|442.65|437.25|29
1626619150000|2021-07-18 14:39:10|442.77|437.37|442.92|437.52|442.92|437.52|442.7|437.3|31
1626619160000|2021-07-18 14:39:20|442.96|437.56|442.74|437.34|443.09|437.69|442.74|437.34|29
1626619170000|2021-07-18 14:39:30|442.76|437.36|442.61|437.21|442.76|437.36|442.58|437.18|29
1626619180000|2021-07-18 14:39:40|442.63|437.23|442.46|437.06|442.68|437.28|442.46|437.06|21
1626619190000|2021-07-18 14:39:50|442.48|437.08|442.42|437.02|442.55|437.15|442.42|437.02|23
1626619200000|2021-07-18 14:40:00|442.41|437.01|442.42|437.02|442.43|437.03|442.19|436.79|29
1626619210000|2021-07-18 14:40:10|442.43|437.03|441.73|436.33|442.43|437.03|441.73|436.33|27
1626619220000|2021-07-18 14:40:20|441.74|436.34|440.61|435.21|441.74|436.34|440.61|435.21|30
1626619230000|2021-07-18 14:40:30|440.62|435.22|441.2|435.8|441.3|435.9|440.62|435.22|34
1626619240000|2021-07-18 14:40:40|441.19|435.79|441.16|435.76|441.19|435.79|440.95|435.55|24
1626619250000|2021-07-18 14:40:50|441.2|435.8|440.6|435.2|441.25|435.85|440.6|435.2|27
1626619260000|2021-07-18 14:41:00|440.62|435.22|439.86|434.46|440.62|435.22|439.86|434.46|35
1626619270000|2021-07-18 14:41:10|439.85|434.45|440.05|434.65|440.17|434.77|439.84|434.44|32
1626619280000|2021-07-18 14:41:20|440.07|434.67|439.09|433.69|440.12|434.72|439.09|433.69|35
1626619290000|2021-07-18 14:41:30|439.11|433.71|438.2|432.8|439.11|433.71|438.15|432.75|30
1626619300000|2021-07-18 14:41:40|438.21|432.81|437.18|431.78|438.27|432.87|437.18|431.78|31
1626619310000|2021-07-18 14:41:50|437.22|431.82|437.33|431.93|437.37|431.97|437.02|431.62|32
1626619320000|2021-07-18 14:42:00|437.36|431.96|438.3|432.9|438.3|432.9|437.36|431.96|33
1626619330000|2021-07-18 14:42:10|438.29|432.89|438.03|432.63|438.57|433.17|438|432.6|35
1626619340000|2021-07-18 14:42:20|437.99|432.59|438.5|433.1|438.55|433.15|437.91|432.51|35
1626619350000|2021-07-18 14:42:30|438.39|432.99|438.12|432.72|438.47|433.07|437.92|432.52|30
1626619360000|2021-07-18 14:42:40|438.14|432.74|437.81|432.41|438.14|432.74|437.77|432.37|29
1626619370000|2021-07-18 14:42:50|437.78|432.38|437.62|432.22|437.81|432.41|437.45|432.05|30
1626619380000|2021-07-18 14:43:00|437.63|432.23|437.57|432.17|437.64|432.24|437.51|432.11|20
1626619390000|2021-07-18 14:43:10|437.6|432.2|438|432.6|438.24|432.84|437.6|432.2|28
1626619400000|2021-07-18 14:43:20|437.97|432.57|438.32|432.92|438.34|432.94|437.88|432.48|28
1626619410000|2021-07-18 14:43:30|438.33|432.93|438.64|433.24|438.66|433.26|438.31|432.91|22
1626619420000|2021-07-18 14:43:40|438.66|433.26|438.93|433.53|439.22|433.82|438.65|433.25|30
1626619430000|2021-07-18 14:43:50|438.94|433.54|438.9|433.5|439|433.6|438.64|433.24|30
1626619440000|2021-07-18 14:44:00|438.89|433.49|439.09|433.69|439.09|433.69|438.89|433.49|22
1626619450000|2021-07-18 14:44:10|439.08|433.68|438.93|433.53|439.17|433.77|438.86|433.46|28
1626619460000|2021-07-18 14:44:20|438.92|433.52|438.86|433.46|438.92|433.52|438.69|433.29|25
1626619470000|2021-07-18 14:44:30|438.89|433.49|438.92|433.52|438.94|433.54|438.88|433.48|15
1626619480000|2021-07-18 14:44:40|438.94|433.54|438.86|433.46|438.94|433.54|438.67|433.27|26
1626619490000|2021-07-18 14:44:50|438.87|433.47|438.88|433.48|439.03|433.63|438.87|433.47|27
1626619500000|2021-07-18 14:45:00|438.84|433.44|438.73|433.33|438.84|433.44|438.5|433.1|23
1626619510000|2021-07-18 14:45:10|438.72|433.32|438.66|433.26|438.73|433.33|438.63|433.23|17
1626619520000|2021-07-18 14:45:20|438.65|433.25|438.74|433.34|438.74|433.34|438.64|433.24|23
1626619530000|2021-07-18 14:45:30|438.78|433.38|438.69|433.29|438.8|433.4|438.69|433.29|18
1626619540000|2021-07-18 14:45:40|438.67|433.27|439.02|433.62|439.02|433.62|438.67|433.27|21
1626619550000|2021-07-18 14:45:50|439.03|433.63|438.96|433.56|439.03|433.63|438.92|433.52|14
1626619560000|2021-07-18 14:46:00|438.97|433.57|438.86|433.46|438.97|433.57|438.85|433.45|23
1626619570000|2021-07-18 14:46:10|438.85|433.45|438.56|433.16|438.85|433.45|438.54|433.14|21
1626619580000|2021-07-18 14:46:20|438.58|433.18|437.84|432.44|438.58|433.18|437.79|432.39|29
1626619590000|2021-07-18 14:46:30|437.86|432.46|437.94|432.54|437.98|432.58|437.71|432.31|28
1626619600000|2021-07-18 14:46:40|437.97|432.57|437.84|432.44|437.97|432.57|437.75|432.35|26
1626619610000|2021-07-18 14:46:50|437.83|432.43|437.95|432.55|437.95|432.55|437.6|432.2|24
1626619620000|2021-07-18 14:47:00|437.93|432.53|437.78|432.38|437.93|432.53|437.77|432.37|31
1626619630000|2021-07-18 14:47:10|437.75|432.35|437.66|432.26|437.83|432.43|437.58|432.18|17
1626619640000|2021-07-18 14:47:20|437.67|432.27|438.17|432.77|438.17|432.77|437.57|432.17|26
1626619650000|2021-07-18 14:47:30|438.19|432.79|438.01|432.61|438.19|432.79|437.81|432.41|28
1626619660000|2021-07-18 14:47:40|438|432.6|437.7|432.3|438|432.6|437.7|432.3|25
1626619670000|2021-07-18 14:47:50|437.69|432.29|437.81|432.41|437.81|432.41|437.67|432.27|22
1626619680000|2021-07-18 14:48:00|437.83|432.43|437.74|432.34|437.83|432.43|437.68|432.28|23
1626619690000|2021-07-18 14:48:10|437.71|432.31|437.22|431.82|437.71|432.31|437.22|431.82|30
1626619700000|2021-07-18 14:48:20|437.21|431.81|437.14|431.74|437.21|431.81|437.04|431.64|26
1626619710000|2021-07-18 14:48:30|437.13|431.73|437.39|431.99|437.39|431.99|437.05|431.65|26
1626619720000|2021-07-18 14:48:40|437.4|432|437.61|432.21|437.61|432.21|437.4|432|18
1626619730000|2021-07-18 14:48:50|437.62|432.22|437.37|431.97|437.68|432.28|437.36|431.96|23
1626619740000|2021-07-18 14:49:00|437.39|431.99|437.66|432.26|437.7|432.3|437.39|431.99|30
1626619750000|2021-07-18 14:49:10|437.67|432.27|437.34|431.94|437.67|432.27|437.34|431.94|23
1626619760000|2021-07-18 14:49:20|437.32|431.92|437.25|431.85|437.32|431.92|437.21|431.81|19
1626619770000|2021-07-18 14:49:30|437.26|431.86|437.1|431.7|437.26|431.86|437.03|431.63|21
1626619780000|2021-07-18 14:49:40|437.08|431.68|437.1|431.7|437.14|431.74|437.05|431.65|23
1626619790000|2021-07-18 14:49:50|437.11|431.71|437.34|431.94|437.34|431.94|437.1|431.7|25
1626619800000|2021-07-18 14:50:00|437.33|431.93|437.13|431.73|437.33|431.93|437.12|431.72|21
1626619810000|2021-07-18 14:50:10|437.14|431.74|437.26|431.86|437.29|431.89|437.14|431.74|24
1626619820000|2021-07-18 14:50:20|437.27|431.87|437.28|431.88|437.3|431.9|437.19|431.79|26
1626619830000|2021-07-18 14:50:30|437.27|431.87|437.24|431.84|437.28|431.88|437.2|431.8|18
1626619840000|2021-07-18 14:50:40|437.26|431.86|437.22|431.82|437.27|431.87|437.2|431.8|12
1626619850000|2021-07-18 14:50:50|437.23|431.83|437.03|431.63|437.31|431.91|436.99|431.59|20
1626619860000|2021-07-18 14:51:00|437.04|431.64|436.99|431.59|437.04|431.64|436.94|431.54|16
1626619870000|2021-07-18 14:51:10|436.98|431.58|436.99|431.59|437.04|431.64|436.98|431.58|19
1626619880000|2021-07-18 14:51:20|437|431.6|437.02|431.62|437.02|431.62|436.99|431.59|15
1626619890000|2021-07-18 14:51:30|437.03|431.63|437.03|431.63|437.06|431.66|437|431.6|15
1626619900000|2021-07-18 14:51:40|437.02|431.62|437.23|431.83|437.33|431.93|437.02|431.62|23
1626619910000|2021-07-18 14:51:50|437.16|431.76|437.07|431.67|437.16|431.76|437.03|431.63|17
1626619920000|2021-07-18 14:52:00|437.09|431.69|437.13|431.73|437.14|431.74|437.07|431.67|21
1626619930000|2021-07-18 14:52:10|437.08|431.68|436.95|431.55|437.13|431.73|436.95|431.55|19
1626619940000|2021-07-18 14:52:20|436.94|431.54|436.95|431.55|437|431.6|436.94|431.54|14
1626619950000|2021-07-18 14:52:30|436.96|431.56|437.02|431.62|437.03|431.63|436.96|431.56|16
1626619960000|2021-07-18 14:52:40|437.03|431.63|436.97|431.57|437.06|431.66|436.93|431.53|24
1626619970000|2021-07-18 14:52:50|436.98|431.58|437.06|431.66|437.06|431.66|436.98|431.58|9
1626619980000|2021-07-18 14:53:00|437.04|431.64|437.23|431.83|437.23|431.83|437.02|431.62|16
1626619990000|2021-07-18 14:53:10|437.26|431.86|437.31|431.91|437.36|431.96|437.25|431.85|18
1626620000000|2021-07-18 14:53:20|437.3|431.9|437.25|431.85|437.3|431.9|437.14|431.74|20
1626620010000|2021-07-18 14:53:30|437.27|431.87|437.2|431.8|437.33|431.93|437.2|431.8|15
1626620020000|2021-07-18 14:53:40|437.16|431.76|437.24|431.84|437.32|431.92|437.16|431.76|12
1626620030000|2021-07-18 14:53:50|437.25|431.85|437.32|431.92|437.32|431.92|437.23|431.83|16
1626620040000|2021-07-18 14:54:00|437.31|431.91|437.16|431.76|437.32|431.92|437.15|431.75|19
1626620050000|2021-07-18 14:54:10|437.15|431.75|437.29|431.89|437.29|431.89|437.14|431.74|14
1626620060000|2021-07-18 14:54:20|437.28|431.88|437.24|431.84|437.34|431.94|437.23|431.83|17
1626620070000|2021-07-18 14:54:30|437.25|431.85|437.21|431.81|437.28|431.88|437.21|431.81|15
1626620080000|2021-07-18 14:54:40|437.11|431.71|437.09|431.69|437.18|431.78|436.95|431.55|25
1626620090000|2021-07-18 14:54:50|437.1|431.7|437.1|431.7|437.18|431.78|437.09|431.69|11
1626620100000|2021-07-18 14:55:00|437.14|431.74|437.23|431.83|437.29|431.89|437.13|431.73|17
1626620110000|2021-07-18 14:55:10|437.21|431.81|437.18|431.78|437.24|431.84|437.17|431.77|18
1626620120000|2021-07-18 14:55:20|437.19|431.79|437.14|431.74|437.19|431.79|437.05|431.65|21
1626620130000|2021-07-18 14:55:30|437.13|431.73|437.1|431.7|437.14|431.74|437.1|431.7|12
1626620140000|2021-07-18 14:55:40|437.11|431.71|436.91|431.51|437.14|431.74|436.91|431.51|17
1626620150000|2021-07-18 14:55:50|436.9|431.5|436.57|431.17|436.92|431.52|436.5|431.1|24
1626620160000|2021-07-18 14:56:00|436.49|431.09|436.35|430.95|436.53|431.13|436.27|430.87|27
1626620170000|2021-07-18 14:56:10|436.36|430.96|436.54|431.14|436.69|431.29|436.36|430.96|27
1626620180000|2021-07-18 14:56:20|436.55|431.15|436.54|431.14|436.61|431.21|436.48|431.08|16
1626620190000|2021-07-18 14:56:30|436.56|431.16|436.63|431.23|436.67|431.27|436.48|431.08|20
1626620200000|2021-07-18 14:56:40|436.61|431.21|436.55|431.15|436.61|431.21|436.51|431.11|18
1626620210000|2021-07-18 14:56:50|436.54|431.14|436.58|431.18|436.59|431.19|436.54|431.14|11
1626620220000|2021-07-18 14:57:00|436.6|431.2|436.64|431.24|436.64|431.24|436.56|431.16|20
1626620230000|2021-07-18 14:57:10|436.65|431.25|436.6|431.2|436.67|431.27|436.59|431.19|17
1626620240000|2021-07-18 14:57:20|436.61|431.21|436.58|431.18|436.61|431.21|436.58|431.18|18
1626620250000|2021-07-18 14:57:30|436.59|431.19|436.46|431.06|436.59|431.19|436.46|431.06|10
1626620260000|2021-07-18 14:57:40|436.47|431.07|436.41|431.01|436.47|431.07|436.32|430.92|18
1626620270000|2021-07-18 14:57:50|436.4|431|436.31|430.91|436.42|431.02|436.31|430.91|17
1626620280000|2021-07-18 14:58:00|436.32|430.92|436.4|431|436.41|431.01|436.32|430.92|12
1626620290000|2021-07-18 14:58:10|436.41|431.01|436.47|431.07|436.52|431.12|436.41|431.01|19
1626620300000|2021-07-18 14:58:20|436.46|431.06|436.4|431|436.48|431.08|436.4|431|16
1626620310000|2021-07-18 14:58:30|436.39|430.99|436.45|431.05|436.45|431.05|436.39|430.99|7
1626620320000|2021-07-18 14:58:40|436.44|431.04|436.38|430.98|436.44|431.04|436.22|430.82|22
1626620330000|2021-07-18 14:58:50|436.41|431.01|436.37|430.97|436.53|431.13|436.36|430.96|22
1626620340000|2021-07-18 14:59:00|436.36|430.96|436.39|430.99|436.48|431.08|436.36|430.96|21
1626620350000|2021-07-18 14:59:10|436.41|431.01|436.32|430.92|436.41|431.01|436.29|430.89|26
1626620360000|2021-07-18 14:59:20|436.31|430.91|436.45|431.05|436.46|431.06|436.31|430.91|16
1626620370000|2021-07-18 14:59:30|436.44|431.04|436.47|431.07|436.47|431.07|436.32|430.92|23
1626620380000|2021-07-18 14:59:40|436.46|431.06|436.48|431.08|436.48|431.08|436.44|431.04|16
1626620390000|2021-07-18 14:59:50|436.49|431.09|436.71|431.31|436.74|431.34|436.49|431.09|20
1626620400000|2021-07-18 15:00:00|436.7|431.3|436.27|430.87|436.71|431.31|436.24|430.84|31
1626620410000|2021-07-18 15:00:10|436.32|430.92|435.94|430.54|436.32|430.92|435.94|430.54|22
1626620420000|2021-07-18 15:00:20|435.99|430.59|435.72|430.32|436|430.6|435.37|429.97|28
1626620430000|2021-07-18 15:00:30|435.76|430.36|435.75|430.35|436|430.6|435.5|430.1|35
1626620440000|2021-07-18 15:00:40|435.74|430.34|436.28|430.88|436.36|430.96|435.74|430.34|28
1626620450000|2021-07-18 15:00:50|436.27|430.87|435.88|430.48|436.37|430.97|435.88|430.48|27
1626620460000|2021-07-18 15:01:00|435.91|430.51|436.08|430.68|436.13|430.73|435.88|430.48|33
1626620470000|2021-07-18 15:01:10|436.1|430.7|436.39|430.99|436.4|431|436.1|430.7|30
1626620480000|2021-07-18 15:01:20|436.4|431|436.69|431.29|436.88|431.48|436.4|431|30
1626620490000|2021-07-18 15:01:30|436.71|431.31|436.84|431.44|436.89|431.49|436.7|431.3|17
1626620500000|2021-07-18 15:01:40|436.83|431.43|436.85|431.45|436.87|431.47|436.83|431.43|15
1626620510000|2021-07-18 15:01:50|436.81|431.41|436.86|431.46|436.88|431.48|436.79|431.39|24
1626620520000|2021-07-18 15:02:00|436.85|431.45|436.83|431.43|436.89|431.49|436.78|431.38|17
1626620530000|2021-07-18 15:02:10|436.84|431.44|436.81|431.41|436.85|431.45|436.81|431.41|7
1626620540000|2021-07-18 15:02:20|436.83|431.43|436.99|431.59|436.99|431.59|436.82|431.42|12
1626620550000|2021-07-18 15:02:30|437.05|431.65|437.43|432.03|437.43|432.03|437.05|431.65|26
1626620560000|2021-07-18 15:02:40|437.42|432.02|437.32|431.92|437.45|432.05|437.32|431.92|30
1626620570000|2021-07-18 15:02:50|437.33|431.93|437.39|431.99|437.43|432.03|437.33|431.93|22
1626620580000|2021-07-18 15:03:00|437.4|432|437.44|432.04|437.44|432.04|437.39|431.99|17
1626620590000|2021-07-18 15:03:10|437.43|432.03|437.35|431.95|437.56|432.16|437.35|431.95|26
1626620600000|2021-07-18 15:03:20|437.32|431.92|437.69|432.29|437.71|432.31|437.32|431.92|25
1626620610000|2021-07-18 15:03:30|437.79|432.39|437.46|432.06|437.84|432.44|437.46|432.06|31
1626620620000|2021-07-18 15:03:40|437.43|432.03|437.42|432.02|437.56|432.16|437.31|431.91|27
1626620630000|2021-07-18 15:03:50|437.41|432.01|437.26|431.86|437.44|432.04|437.26|431.86|25
1626620640000|2021-07-18 15:04:00|437.25|431.85|437.18|431.78|437.25|431.85|437.04|431.64|22
1626620650000|2021-07-18 15:04:10|437.19|431.79|437.15|431.75|437.23|431.83|437.13|431.73|16
1626620660000|2021-07-18 15:04:20|437.16|431.76|437.19|431.79|437.19|431.79|437.1|431.7|21
1626620670000|2021-07-18 15:04:30|437.18|431.78|437.02|431.62|437.2|431.8|437.02|431.62|15
1626620680000|2021-07-18 15:04:40|437.01|431.61|436.8|431.4|437.09|431.69|436.72|431.32|30
1626620690000|2021-07-18 15:04:50|436.81|431.41|436.97|431.57|436.98|431.58|436.81|431.41|21
1626620700000|2021-07-18 15:05:00|436.99|431.59|437.05|431.65|437.12|431.72|436.97|431.57|15
1626620710000|2021-07-18 15:05:10|437.04|431.64|437.02|431.62|437.04|431.64|437.02|431.62|9
1626620720000|2021-07-18 15:05:20|437.01|431.61|437.32|431.92|437.35|431.95|437|431.6|24
1626620730000|2021-07-18 15:05:30|437.33|431.93|437.31|431.91|437.34|431.94|437.31|431.91|15
1626620740000|2021-07-18 15:05:40|437.32|431.92|437.49|432.09|437.5|432.1|437.32|431.92|15
1626620750000|2021-07-18 15:05:50|437.51|432.11|437.64|432.24|437.64|432.24|437.51|432.11|10
1626620760000|2021-07-18 15:06:00|437.63|432.23|437.47|432.07|437.64|432.24|437.46|432.06|19
1626620770000|2021-07-18 15:06:10|437.44|432.04|437.42|432.02|437.5|432.1|437.42|432.02|15
1626620780000|2021-07-18 15:06:20|437.41|432.01|437.49|432.09|437.52|432.12|437.41|432.01|17
1626620790000|2021-07-18 15:06:30|437.47|432.07|437.53|432.13|437.54|432.14|437.47|432.07|11
1626620800000|2021-07-18 15:06:40|437.54|432.14|437.55|432.15|437.58|432.18|437.53|432.13|17
1626620810000|2021-07-18 15:06:50|437.56|432.16|437.89|432.49|437.89|432.49|437.52|432.12|20
1626620820000|2021-07-18 15:07:00|437.86|432.46|437.91|432.51|437.91|432.51|437.83|432.43|20
1626620830000|2021-07-18 15:07:10|437.9|432.5|437.76|432.36|437.95|432.55|437.76|432.36|20
1626620840000|2021-07-18 15:07:20|437.77|432.37|437.93|432.53|437.93|432.53|437.77|432.37|24
1626620850000|2021-07-18 15:07:30|437.94|432.54|437.91|432.51|438.03|432.63|437.88|432.48|22
1626620860000|2021-07-18 15:07:40|437.92|432.52|437.99|432.59|438|432.6|437.9|432.5|24
1626620870000|2021-07-18 15:07:50|438.01|432.61|438.03|432.63|438.12|432.72|437.99|432.59|19
1626620880000|2021-07-18 15:08:00|438.04|432.64|438.04|432.64|438.11|432.71|438.04|432.64|19
1626620890000|2021-07-18 15:08:10|438.02|432.62|438.01|432.61|438.07|432.67|438.01|432.61|14
1626620900000|2021-07-18 15:08:20|437.98|432.58|438.03|432.63|438.03|432.63|437.93|432.53|16
1626620910000|2021-07-18 15:08:30|438.02|432.62|437.99|432.59|438.05|432.65|437.98|432.58|17
1626620920000|2021-07-18 15:08:40|438.04|432.64|438.49|433.09|438.49|433.09|437.98|432.58|25
1626620930000|2021-07-18 15:08:50|438.48|433.08|438.7|433.3|438.72|433.32|438.48|433.08|24
1626620940000|2021-07-18 15:09:00|438.67|433.27|438.52|433.12|438.67|433.27|438.46|433.06|18
1626620950000|2021-07-18 15:09:10|438.53|433.13|438.43|433.03|438.54|433.14|438.43|433.03|15
1626620960000|2021-07-18 15:09:20|438.44|433.04|438.34|432.94|438.46|433.06|438.34|432.94|14
1626620970000|2021-07-18 15:09:30|438.35|432.95|438.4|433|438.5|433.1|438.35|432.95|24
1626620980000|2021-07-18 15:09:40|438.41|433.01|438.27|432.87|438.51|433.11|438.27|432.87|25
1626620990000|2021-07-18 15:09:50|438.25|432.85|438.14|432.74|438.25|432.85|438.13|432.73|13
1626621000000|2021-07-18 15:10:00|438.15|432.75|438.23|432.83|438.25|432.85|438.13|432.73|15
1626621010000|2021-07-18 15:10:10|438.24|432.84|438.36|432.96|438.39|432.99|438.24|432.84|15
1626621020000|2021-07-18 15:10:20|438.35|432.95|438.47|433.07|438.48|433.08|438.35|432.95|17
1626621030000|2021-07-18 15:10:30|438.51|433.11|438.39|432.99|438.53|433.13|438.39|432.99|17
1626621040000|2021-07-18 15:10:40|438.38|432.98|438.48|433.08|438.61|433.21|438.37|432.97|25
1626621050000|2021-07-18 15:10:50|438.5|433.1|438.35|432.95|438.54|433.14|438.35|432.95|18
1626621060000|2021-07-18 15:11:00|438.38|432.98|438.35|432.95|438.43|433.03|438.35|432.95|12
1626621070000|2021-07-18 15:11:10|438.34|432.94|438.19|432.79|438.34|432.94|438.16|432.76|19
1626621080000|2021-07-18 15:11:20|438.2|432.8|438.49|433.09|438.51|433.11|438.2|432.8|23
1626621090000|2021-07-18 15:11:30|438.48|433.08|438.54|433.14|438.54|433.14|438.47|433.07|18
1626621100000|2021-07-18 15:11:40|438.48|433.08|438.52|433.12|438.62|433.22|438.48|433.08|22
1626621110000|2021-07-18 15:11:50|438.53|433.13|438.53|433.13|438.58|433.18|438.51|433.11|15
1626621120000|2021-07-18 15:12:00|438.52|433.12|438.57|433.17|438.57|433.17|438.49|433.09|16
1626621130000|2021-07-18 15:12:10|438.58|433.18|438.53|433.13|438.61|433.21|438.53|433.13|19
1626621140000|2021-07-18 15:12:20|438.55|433.15|438.57|433.17|438.59|433.19|438.49|433.09|19
1626621150000|2021-07-18 15:12:30|438.6|433.2|438.5|433.1|438.64|433.24|438.5|433.1|20
1626621160000|2021-07-18 15:12:40|438.51|433.11|438.53|433.13|438.55|433.15|438.5|433.1|15
1626621170000|2021-07-18 15:12:50|438.52|433.12|438.5|433.1|438.54|433.14|438.49|433.09|15
1626621180000|2021-07-18 15:13:00|438.51|433.11|438.52|433.12|438.53|433.13|438.51|433.11|9
1626621190000|2021-07-18 15:13:10|438.51|433.11|438.52|433.12|438.52|433.12|438.49|433.09|12
1626621200000|2021-07-18 15:13:20|438.55|433.15|438.52|433.12|438.59|433.19|438.49|433.09|17
1626621210000|2021-07-18 15:13:30|438.51|433.11|438.53|433.13|438.58|433.18|438.5|433.1|15
1626621220000|2021-07-18 15:13:40|438.52|433.12|438.47|433.07|438.55|433.15|438.46|433.06|20
1626621230000|2021-07-18 15:13:50|438.46|433.06|438.46|433.06|438.49|433.09|438.43|433.03|18
1626621240000|2021-07-18 15:14:00|438.45|433.05|438.46|433.06|438.49|433.09|438.42|433.02|21
1626621250000|2021-07-18 15:14:10|438.47|433.07|438.56|433.16|438.58|433.18|438.47|433.07|16
1626621260000|2021-07-18 15:14:20|438.54|433.14|438.53|433.13|438.56|433.16|438.53|433.13|21
1626621270000|2021-07-18 15:14:30|438.54|433.14|438.53|433.13|438.56|433.16|438.49|433.09|15
1626621280000|2021-07-18 15:14:40|438.54|433.14|438.54|433.14|438.56|433.16|438.53|433.13|12
1626621290000|2021-07-18 15:14:50|438.53|433.13|438.32|432.92|438.55|433.15|438.31|432.91|16
1626621300000|2021-07-18 15:15:00|438.33|432.93|438.42|433.02|438.44|433.04|438.32|432.92|15
1626621310000|2021-07-18 15:15:10|438.43|433.03|438.48|433.08|438.5|433.1|438.42|433.02|17
1626621320000|2021-07-18 15:15:20|438.46|433.06|438.5|433.1|438.5|433.1|438.46|433.06|8
1626621330000|2021-07-18 15:15:30|438.55|433.15|438.43|433.03|438.68|433.28|438.43|433.03|25
1626621340000|2021-07-18 15:15:40|438.44|433.04|438.46|433.06|438.54|433.14|438.43|433.03|27
1626621350000|2021-07-18 15:15:50|438.41|433.01|438.34|432.94|438.41|433.01|438.34|432.94|11
1626621360000|2021-07-18 15:16:00|438.35|432.95|438.19|432.79|438.35|432.95|438.19|432.79|20
1626621370000|2021-07-18 15:16:10|438.18|432.78|438.07|432.67|438.18|432.78|438.01|432.61|20
1626621380000|2021-07-18 15:16:20|438.1|432.7|438.14|432.74|438.18|432.78|438.09|432.69|18
1626621390000|2021-07-18 15:16:30|438.15|432.75|438.44|433.04|438.44|433.04|438.12|432.72|26
1626621400000|2021-07-18 15:16:40|438.48|433.08|438.49|433.09|438.52|433.12|438.41|433.01|23
1626621410000|2021-07-18 15:16:50|438.48|433.08|438.55|433.15|438.57|433.17|438.48|433.08|11
1626621420000|2021-07-18 15:17:00|438.54|433.14|438.56|433.16|438.57|433.17|438.47|433.07|22
1626621430000|2021-07-18 15:17:10|438.57|433.17|438.65|433.25|438.65|433.25|438.56|433.16|19
1626621440000|2021-07-18 15:17:20|438.64|433.24|438.66|433.26|438.68|433.28|438.64|433.24|7
1626621450000|2021-07-18 15:17:30|438.65|433.25|438.68|433.28|438.69|433.29|438.62|433.22|15
1626621460000|2021-07-18 15:17:40|438.7|433.3|438.67|433.27|438.7|433.3|438.67|433.27|8
1626621470000|2021-07-18 15:17:50|438.64|433.24|438.58|433.18|438.64|433.24|438.58|433.18|13
1626621480000|2021-07-18 15:18:00|438.59|433.19|438.56|433.16|438.62|433.22|438.56|433.16|11
1626621490000|2021-07-18 15:18:10|438.57|433.17|438.42|433.02|438.57|433.17|438.41|433.01|19
1626621500000|2021-07-18 15:18:20|438.43|433.03|438.58|433.18|438.6|433.2|438.42|433.02|22
1626621510000|2021-07-18 15:18:30|438.56|433.16|438.56|433.16|438.59|433.19|438.56|433.16|9
1626621520000|2021-07-18 15:18:40|438.6|433.2|438.64|433.24|438.64|433.24|438.55|433.15|12
1626621530000|2021-07-18 15:18:50|438.63|433.23|438.57|433.17|438.64|433.24|438.56|433.16|11
1626621540000|2021-07-18 15:19:00|438.58|433.18|438.58|433.18|438.6|433.2|438.57|433.17|9
1626621550000|2021-07-18 15:19:10|438.59|433.19|438.58|433.18|438.61|433.21|438.57|433.17|17
1626621560000|2021-07-18 15:19:20|438.59|433.19|438.6|433.2|438.65|433.25|438.58|433.18|11
1626621570000|2021-07-18 15:19:30|438.62|433.22|438.61|433.21|438.62|433.22|438.61|433.21|8
1626621580000|2021-07-18 15:19:40|438.6|433.2|438.62|433.22|438.63|433.23|438.6|433.2|4
1626621590000|2021-07-18 15:19:50|438.63|433.23|438.61|433.21|438.63|433.23|438.61|433.21|2
1626621600000|2021-07-18 15:20:00|438.62|433.22|438.54|433.14|438.62|433.22|438.48|433.08|18
1626621610000|2021-07-18 15:20:10|438.56|433.16|438.57|433.17|438.58|433.18|438.56|433.16|17
1626621620000|2021-07-18 15:20:20|438.59|433.19|438.69|433.29|438.72|433.32|438.59|433.19|16
1626621630000|2021-07-18 15:20:30|438.7|433.3|438.63|433.23|438.76|433.36|438.62|433.22|16
1626621640000|2021-07-18 15:20:40|438.64|433.24|438.63|433.23|438.65|433.25|438.61|433.21|11
1626621650000|2021-07-18 15:20:50|438.62|433.22|438.63|433.23|438.63|433.23|438.61|433.21|7
1626621660000|2021-07-18 15:21:00|438.62|433.22|438.56|433.16|438.66|433.26|438.56|433.16|10
1626621670000|2021-07-18 15:21:10|438.57|433.17|438.58|433.18|438.58|433.18|438.55|433.15|7
1626621680000|2021-07-18 15:21:20|438.6|433.2|438.65|433.25|438.66|433.26|438.6|433.2|8
1626621690000|2021-07-18 15:21:30|438.66|433.26|438.68|433.28|438.69|433.29|438.63|433.23|16
1626621700000|2021-07-18 15:21:40|438.67|433.27|438.66|433.26|438.68|433.28|438.66|433.26|8
1626621710000|2021-07-18 15:21:50|438.67|433.27|438.67|433.27|438.69|433.29|438.64|433.24|15
1626621720000|2021-07-18 15:22:00|438.68|433.28|438.68|433.28|438.7|433.3|438.66|433.26|19
1626621730000|2021-07-18 15:22:10|438.69|433.29|438.69|433.29|438.7|433.3|438.67|433.27|10
1626621740000|2021-07-18 15:22:20|438.71|433.31|438.68|433.28|438.72|433.32|438.67|433.27|20
1626621750000|2021-07-18 15:22:30|438.67|433.27|438.77|433.37|438.79|433.39|438.67|433.27|12
1626621760000|2021-07-18 15:22:40|438.76|433.36|438.92|433.52|438.92|433.52|438.67|433.27|19
1626621770000|2021-07-18 15:22:50|438.91|433.51|438.63|433.23|438.92|433.52|438.62|433.22|19
1626621780000|2021-07-18 15:23:00|438.64|433.24|438.64|433.24|438.66|433.26|438.63|433.23|9
1626621790000|2021-07-18 15:23:10|438.68|433.28|438.81|433.41|438.83|433.43|438.68|433.28|26
1626621800000|2021-07-18 15:23:20|438.8|433.4|439.22|433.82|439.22|433.82|438.79|433.39|24
1626621810000|2021-07-18 15:23:30|439.27|433.87|439.48|434.08|439.51|434.11|439.27|433.87|23
1626621820000|2021-07-18 15:23:40|439.46|434.06|439.57|434.17|439.57|434.17|439.45|434.05|27
1626621830000|2021-07-18 15:23:50|439.55|434.15|439.68|434.28|439.71|434.31|439.54|434.14|15
1626621840000|2021-07-18 15:24:00|439.67|434.27|439.6|434.2|439.67|434.27|439.59|434.19|11
1626621850000|2021-07-18 15:24:10|439.57|434.17|439.57|434.17|439.58|434.18|439.53|434.13|11
1626621860000|2021-07-18 15:24:20|439.65|434.25|439.83|434.43|439.83|434.43|439.65|434.25|18
1626621870000|2021-07-18 15:24:30|439.82|434.42|439.78|434.38|439.82|434.42|439.77|434.37|12
1626621880000|2021-07-18 15:24:40|439.77|434.37|439.69|434.29|439.77|434.37|439.66|434.26|6
1626621890000|2021-07-18 15:24:50|439.7|434.3|439.71|434.31|439.75|434.35|439.69|434.29|9
1626621900000|2021-07-18 15:25:00|439.7|434.3|439.42|434.02|439.7|434.3|439.41|434.01|15
1626621910000|2021-07-18 15:25:10|439.35|433.95|439.36|433.96|439.41|434.01|439.3|433.9|20
1626621920000|2021-07-18 15:25:20|439.37|433.97|439.55|434.15|439.57|434.17|439.37|433.97|18
1626621930000|2021-07-18 15:25:30|439.56|434.16|439.46|434.06|439.56|434.16|439.46|434.06|12
1626621940000|2021-07-18 15:25:40|439.47|434.07|439.51|434.11|439.51|434.11|439.46|434.06|13
1626621950000|2021-07-18 15:25:50|439.5|434.1|439.5|434.1|439.55|434.15|439.49|434.09|20
1626621960000|2021-07-18 15:26:00|439.49|434.09|439.45|434.05|439.51|434.11|439.45|434.05|7
1626621970000|2021-07-18 15:26:10|439.46|434.06|439.48|434.08|439.5|434.1|439.43|434.03|18
1626621980000|2021-07-18 15:26:20|439.47|434.07|439.42|434.02|439.48|434.08|439.42|434.02|19
1626621990000|2021-07-18 15:26:30|439.43|434.03|439.46|434.06|439.48|434.08|439.42|434.02|10
1626622000000|2021-07-18 15:26:40|439.47|434.07|439.2|433.8|439.47|434.07|439.2|433.8|12
1626622010000|2021-07-18 15:26:50|439.21|433.81|438.99|433.59|439.21|433.81|438.99|433.59|19
1626622020000|2021-07-18 15:27:00|438.96|433.56|438.81|433.41|438.96|433.56|438.71|433.31|31
1626622030000|2021-07-18 15:27:10|438.84|433.44|438.99|433.59|438.99|433.59|438.81|433.41|24
1626622040000|2021-07-18 15:27:20|439|433.6|439.07|433.67|439.13|433.73|438.98|433.58|23
1626622050000|2021-07-18 15:27:30|439.08|433.68|439.09|433.69|439.26|433.86|439.08|433.68|24
1626622060000|2021-07-18 15:27:40|439.1|433.7|439.24|433.84|439.25|433.85|439.1|433.7|13
1626622070000|2021-07-18 15:27:50|439.25|433.85|439.28|433.88|439.38|433.98|439.23|433.83|19
1626622080000|2021-07-18 15:28:00|439.27|433.87|439.06|433.66|439.27|433.87|439.05|433.65|15
1626622090000|2021-07-18 15:28:10|439.05|433.65|439.21|433.81|439.21|433.81|439.04|433.64|16
1626622100000|2021-07-18 15:28:20|439.23|433.83|439.09|433.69|439.24|433.84|439.08|433.68|17
1626622110000|2021-07-18 15:28:30|439.08|433.68|439.16|433.76|439.19|433.79|439.08|433.68|14
1626622120000|2021-07-18 15:28:40|439.15|433.75|439.14|433.74|439.16|433.76|439.12|433.72|21
1626622130000|2021-07-18 15:28:50|439.13|433.73|439.09|433.69|439.13|433.73|439.08|433.68|13
1626622140000|2021-07-18 15:29:00|439.08|433.68|439.17|433.77|439.17|433.77|439.08|433.68|12
1626622150000|2021-07-18 15:29:10|439.18|433.78|439.13|433.73|439.19|433.79|439.13|433.73|14
1626622160000|2021-07-18 15:29:20|439.14|433.74|439.3|433.9|439.33|433.93|439.14|433.74|16
1626622170000|2021-07-18 15:29:30|439.31|433.91|439.36|433.96|439.36|433.96|439.3|433.9|11
1626622180000|2021-07-18 15:29:40|439.35|433.95|439.33|433.93|439.38|433.98|439.29|433.89|22
1626622190000|2021-07-18 15:29:50|439.32|433.92|439.34|433.94|439.35|433.95|439.27|433.87|23
1626622200000|2021-07-18 15:30:00|439.33|433.93|439.3|433.9|439.33|433.93|439.29|433.89|17
1626622210000|2021-07-18 15:30:10|439.29|433.89|439.08|433.68|439.29|433.89|438.96|433.56|29
1626622220000|2021-07-18 15:30:20|439.07|433.67|439.17|433.77|439.18|433.78|439.06|433.66|12
1626622230000|2021-07-18 15:30:30|439.16|433.76|439.23|433.83|439.23|433.83|439.12|433.72|19
1626622240000|2021-07-18 15:30:40|439.24|433.84|439.34|433.94|439.34|433.94|439.24|433.84|5
1626622250000|2021-07-18 15:30:50|439.32|433.92|439.38|433.98|439.38|433.98|439.32|433.92|6
1626622260000|2021-07-18 15:31:00|439.36|433.96|439.31|433.91|439.38|433.98|439.29|433.89|16
1626622270000|2021-07-18 15:31:10|439.34|433.94|439.48|434.08|439.48|434.08|439.34|433.94|12
1626622280000|2021-07-18 15:31:20|439.49|434.09|439.49|434.09|439.5|434.1|439.48|434.08|17
1626622290000|2021-07-18 15:31:30|439.5|434.1|439.56|434.16|439.57|434.17|439.5|434.1|11
1626622300000|2021-07-18 15:31:40|439.54|434.14|439.65|434.25|439.65|434.25|439.54|434.14|12
1626622310000|2021-07-18 15:31:50|439.64|434.24|439.64|434.24|439.65|434.25|439.5|434.1|22
1626622320000|2021-07-18 15:32:00|439.66|434.26|439.7|434.3|439.74|434.34|439.66|434.26|22
1626622330000|2021-07-18 15:32:10|439.72|434.32|439.65|434.25|439.72|434.32|439.65|434.25|10
1626622340000|2021-07-18 15:32:20|439.64|434.24|439.67|434.27|439.67|434.27|439.57|434.17|17
1626622350000|2021-07-18 15:32:30|439.68|434.28|439.68|434.28|439.71|434.31|439.65|434.25|24
1626622360000|2021-07-18 15:32:40|439.67|434.27|439.61|434.21|439.67|434.27|439.6|434.2|26
1626622370000|2021-07-18 15:32:50|439.62|434.22|439.61|434.21|439.66|434.26|439.6|434.2|23
1626622380000|2021-07-18 15:33:00|439.62|434.22|439.52|434.12|439.64|434.24|439.51|434.11|17
1626622390000|2021-07-18 15:33:10|439.54|434.14|439.66|434.26|439.66|434.26|439.54|434.14|19
1626622400000|2021-07-18 15:33:20|439.67|434.27|439.63|434.23|439.67|434.27|439.62|434.22|11
1626622410000|2021-07-18 15:33:30|439.62|434.22|439.58|434.18|439.64|434.24|439.58|434.18|8
1626622420000|2021-07-18 15:33:40|439.59|434.19|439.61|434.21|439.68|434.28|439.59|434.19|13
1626622430000|2021-07-18 15:33:50|439.57|434.17|439.57|434.17|439.65|434.25|439.53|434.13|19
1626622440000|2021-07-18 15:34:00|439.56|434.16|439.59|434.19|439.6|434.2|439.56|434.16|7
1626622450000|2021-07-18 15:34:10|439.6|434.2|439.54|434.14|439.61|434.21|439.54|434.14|10
1626622460000|2021-07-18 15:34:20|439.51|434.11|439.27|433.87|439.51|434.11|439.27|433.87|22
1626622470000|2021-07-18 15:34:30|439.34|433.94|439.37|433.97|439.42|434.02|439.33|433.93|19
1626622480000|2021-07-18 15:34:40|439.42|434.02|439.45|434.05|439.5|434.1|439.42|434.02|16
1626622490000|2021-07-18 15:34:50|439.44|434.04|439.33|433.93|439.5|434.1|439.33|433.93|15
1626622500000|2021-07-18 15:35:00|439.31|433.91|439.42|434.02|439.47|434.07|439.28|433.88|17
1626622510000|2021-07-18 15:35:10|439.43|434.03|439.4|434|439.47|434.07|439.37|433.97|20
1626622520000|2021-07-18 15:35:20|439.41|434.01|439.42|434.02|439.44|434.04|439.36|433.96|12
1626622530000|2021-07-18 15:35:30|439.43|434.03|439.43|434.03|439.43|434.03|439.42|434.02|7
1626622540000|2021-07-18 15:35:40|439.42|434.02|439.42|434.02|439.42|434.02|439.36|433.96|8
1626622550000|2021-07-18 15:35:50|439.41|434.01|439.42|434.02|439.42|434.02|439.39|433.99|13
1626622560000|2021-07-18 15:36:00|439.41|434.01|439.36|433.96|439.42|434.02|439.36|433.96|11
1626622570000|2021-07-18 15:36:10|439.37|433.97|439.34|433.94|439.37|433.97|439.32|433.92|13
1626622590000|2021-07-18 15:36:30|439.32|433.92|439.32|433.92|439.34|433.94|439.31|433.91|6
1626622600000|2021-07-18 15:36:40|439.31|433.91|439.18|433.78|439.31|433.91|439.18|433.78|4
1626622610000|2021-07-18 15:36:50|439.15|433.75|439.1|433.7|439.15|433.75|439.02|433.62|25
1626622620000|2021-07-18 15:37:00|439.08|433.68|439.14|433.74|439.16|433.76|439.06|433.66|19
1626622630000|2021-07-18 15:37:10|439.16|433.76|439.17|433.77|439.17|433.77|439.13|433.73|12
1626622640000|2021-07-18 15:37:20|439.18|433.78|439.25|433.85|439.25|433.85|439.14|433.74|11
1626622650000|2021-07-18 15:37:30|439.26|433.86|439.28|433.88|439.29|433.89|439.24|433.84|8
1626622660000|2021-07-18 15:37:40|439.27|433.87|439.28|433.88|439.3|433.9|439.27|433.87|10
1626622670000|2021-07-18 15:37:50|439.29|433.89|439.36|433.96|439.44|434.04|439.29|433.89|14
1626622680000|2021-07-18 15:38:00|439.34|433.94|439.34|433.94|439.34|433.94|439.3|433.9|14
1626622690000|2021-07-18 15:38:10|439.35|433.95|439.34|433.94|439.35|433.95|439.32|433.92|6
1626622700000|2021-07-18 15:38:20|439.35|433.95|439.35|433.95|439.36|433.96|439.35|433.95|3
1626622710000|2021-07-18 15:38:30|439.36|433.96|439.27|433.87|439.36|433.96|439.27|433.87|5
1626622720000|2021-07-18 15:38:40|439.28|433.88|439.33|433.93|439.33|433.93|439.23|433.83|15
1626622730000|2021-07-18 15:38:50|439.36|433.96|439.36|433.96|439.45|434.05|439.36|433.96|9
1626622740000|2021-07-18 15:39:00|439.38|433.98|439.38|433.98|439.38|433.98|439.37|433.97|7
1626622750000|2021-07-18 15:39:10|439.37|433.97|439.33|433.93|439.38|433.98|439.33|433.93|13
1626622760000|2021-07-18 15:39:20|439.32|433.92|439.29|433.89|439.33|433.93|439.28|433.88|11
1626622770000|2021-07-18 15:39:30|439.28|433.88|439.27|433.87|439.3|433.9|439.24|433.84|19
1626622780000|2021-07-18 15:39:40|439.26|433.86|439.33|433.93|439.33|433.93|439.24|433.84|13
1626622790000|2021-07-18 15:39:50|439.3|433.9|439.25|433.85|439.32|433.92|439.23|433.83|18
1626622800000|2021-07-18 15:40:00|439.26|433.86|439.22|433.82|439.27|433.87|439.22|433.82|17
1626622810000|2021-07-18 15:40:10|439.23|433.83|439.23|433.83|439.24|433.84|439.21|433.81|12
1626622820000|2021-07-18 15:40:20|439.22|433.82|439.16|433.76|439.22|433.82|439.16|433.76|15
1626622830000|2021-07-18 15:40:30|439.15|433.75|439.19|433.79|439.19|433.79|439.09|433.69|12
1626622840000|2021-07-18 15:40:40|439.2|433.8|439.16|433.76|439.23|433.83|439.15|433.75|17
1626622850000|2021-07-18 15:40:50|439.17|433.77|439.12|433.72|439.18|433.78|439.1|433.7|24
1626622860000|2021-07-18 15:41:00|439.13|433.73|439.13|433.73|439.15|433.75|439.12|433.72|17
1626622870000|2021-07-18 15:41:10|439.12|433.72|439.16|433.76|439.17|433.77|439.07|433.67|13
1626622880000|2021-07-18 15:41:20|439.15|433.75|439.18|433.78|439.18|433.78|439.15|433.75|8
1626622890000|2021-07-18 15:41:30|439.17|433.77|439.32|433.92|439.33|433.93|439.17|433.77|13
1626622900000|2021-07-18 15:41:40|439.33|433.93|439.36|433.96|439.36|433.96|439.32|433.92|4
1626622910000|2021-07-18 15:41:50|439.34|433.94|439.37|433.97|439.39|433.99|439.34|433.94|5
1626622920000|2021-07-18 15:42:00|439.39|433.99|439.3|433.9|439.39|433.99|439.29|433.89|15
1626622930000|2021-07-18 15:42:10|439.29|433.89|439.47|434.07|439.47|434.07|439.28|433.88|11
1626622940000|2021-07-18 15:42:20|439.48|434.08|439.47|434.07|439.49|434.09|439.45|434.05|6
1626622950000|2021-07-18 15:42:30|439.42|434.02|439.4|434|439.44|434.04|439.4|434|7
1626622960000|2021-07-18 15:42:40|439.43|434.03|439.38|433.98|439.45|434.05|439.38|433.98|11
1626622970000|2021-07-18 15:42:50|439.36|433.96|439.38|433.98|439.38|433.98|439.35|433.95|20
1626622980000|2021-07-18 15:43:00|439.39|433.99|439.39|433.99|439.41|434.01|439.36|433.96|10
1626622990000|2021-07-18 15:43:10|439.38|433.98|439.44|434.04|439.45|434.05|439.38|433.98|6
1626623000000|2021-07-18 15:43:20|439.43|434.03|439.41|434.01|439.43|434.03|439.39|433.99|9
1626623010000|2021-07-18 15:43:30|439.42|434.02|439.38|433.98|439.46|434.06|439.37|433.97|12
1626623020000|2021-07-18 15:43:40|439.36|433.96|439.33|433.93|439.36|433.96|439.33|433.93|4
1626623030000|2021-07-18 15:43:50|439.34|433.94|439.37|433.97|439.37|433.97|439.34|433.94|8
1626623040000|2021-07-18 15:44:00|439.35|433.95|439.32|433.92|439.35|433.95|439.32|433.92|5
1626623050000|2021-07-18 15:44:10|439.31|433.91|439.2|433.8|439.31|433.91|439.12|433.72|21
1626623060000|2021-07-18 15:44:20|439.21|433.81|439.26|433.86|439.29|433.89|439.21|433.81|11
1626623070000|2021-07-18 15:44:30|439.27|433.87|439.38|433.98|439.38|433.98|439.26|433.86|14
1626623080000|2021-07-18 15:44:40|439.37|433.97|439.33|433.93|439.37|433.97|439.31|433.91|13
1626623090000|2021-07-18 15:44:50|439.31|433.91|439.35|433.95|439.35|433.95|439.31|433.91|7
1626623100000|2021-07-18 15:45:00|439.33|433.93|439.35|433.95|439.41|434.01|439.33|433.93|13
1626623110000|2021-07-18 15:45:10|439.34|433.94|439.39|433.99|439.39|433.99|439.34|433.94|8
1626623120000|2021-07-18 15:45:20|439.38|433.98|439.43|434.03|439.43|434.03|439.38|433.98|6
1626623130000|2021-07-18 15:45:30|439.45|434.05|439.38|433.98|439.45|434.05|439.38|433.98|7
1626623140000|2021-07-18 15:45:40|439.37|433.97|439.25|433.85|439.37|433.97|439.25|433.85|14
1626623150000|2021-07-18 15:45:50|439.27|433.87|439.2|433.8|439.27|433.87|439.19|433.79|14
1626623160000|2021-07-18 15:46:00|439.18|433.78|439.2|433.8|439.2|433.8|439.18|433.78|15
1626623170000|2021-07-18 15:46:10|439.19|433.79|439.17|433.77|439.19|433.79|439.17|433.77|5
1626623180000|2021-07-18 15:46:20|439.16|433.76|439.07|433.67|439.17|433.77|439.07|433.67|12
1626623190000|2021-07-18 15:46:30|439.08|433.68|439.08|433.68|439.08|433.68|439.07|433.67|5
1626623200000|2021-07-18 15:46:40|439.07|433.67|439.11|433.71|439.2|433.8|439.07|433.67|14
1626623210000|2021-07-18 15:46:50|439.12|433.72|439.07|433.67|439.12|433.72|439.04|433.64|15
1626623220000|2021-07-18 15:47:00|439.08|433.68|439.02|433.62|439.08|433.68|439.02|433.62|12
1626623240000|2021-07-18 15:47:20|439.01|433.61|439.02|433.62|439.02|433.62|439.01|433.61|4
1626623250000|2021-07-18 15:47:30|439.01|433.61|438.84|433.44|439.02|433.62|438.83|433.43|18
1626623260000|2021-07-18 15:47:40|438.82|433.42|438.84|433.44|438.84|433.44|438.82|433.42|7
1626623270000|2021-07-18 15:47:50|438.83|433.43|438.82|433.42|438.83|433.43|438.82|433.42|2
1626623280000|2021-07-18 15:48:00|438.81|433.41|438.8|433.4|438.82|433.42|438.77|433.37|8
1626623290000|2021-07-18 15:48:10|438.82|433.42|439.06|433.66|439.08|433.68|438.82|433.42|17
1626623300000|2021-07-18 15:48:20|439.07|433.67|438.88|433.48|439.07|433.67|438.88|433.48|15
1626623310000|2021-07-18 15:48:30|438.87|433.47|439|433.6|439|433.6|438.86|433.46|16
1626623320000|2021-07-18 15:48:40|438.98|433.58|439.05|433.65|439.05|433.65|438.97|433.57|13
1626623330000|2021-07-18 15:48:50|439.07|433.67|439.28|433.88|439.28|433.88|439.07|433.67|19
1626623340000|2021-07-18 15:49:00|439.29|433.89|439.32|433.92|439.34|433.94|439.22|433.82|18
1626623350000|2021-07-18 15:49:10|439.33|433.93|439.34|433.94|439.34|433.94|439.32|433.92|8
1626623360000|2021-07-18 15:49:20|439.36|433.96|439.47|434.07|439.47|434.07|439.35|433.95|9
1626623370000|2021-07-18 15:49:30|439.48|434.08|439.49|434.09|439.53|434.13|439.45|434.05|21
1626623380000|2021-07-18 15:49:40|439.5|434.1|439.64|434.24|439.66|434.26|439.49|434.09|12
1626623390000|2021-07-18 15:49:50|439.63|434.23|439.64|434.24|439.64|434.24|439.6|434.2|6
1626623400000|2021-07-18 15:50:00|439.63|434.23|439.45|434.05|439.63|434.23|439.44|434.04|13
1626623410000|2021-07-18 15:50:10|439.43|434.03|439.44|434.04|439.46|434.06|439.43|434.03|5
1626623420000|2021-07-18 15:50:20|439.43|434.03|439.45|434.05|439.46|434.06|439.43|434.03|5
1626623430000|2021-07-18 15:50:30|439.47|434.07|439.26|433.86|439.47|434.07|439.26|433.86|12
1626623440000|2021-07-18 15:50:40|439.25|433.85|439.32|433.92|439.33|433.93|439.25|433.85|13
1626623450000|2021-07-18 15:50:50|439.3|433.9|439.29|433.89|439.5|434.1|439.24|433.84|19
1626623460000|2021-07-18 15:51:00|439.28|433.88|438.85|433.45|439.28|433.88|438.85|433.45|27
1626623470000|2021-07-18 15:51:10|438.84|433.44|438.88|433.48|438.9|433.5|438.8|433.4|17
1626623480000|2021-07-18 15:51:20|438.9|433.5|438.91|433.51|438.93|433.53|438.9|433.5|13
1626623490000|2021-07-18 15:51:30|438.9|433.5|438.75|433.35|438.9|433.5|438.74|433.34|11
1626623500000|2021-07-18 15:51:40|438.76|433.36|438.79|433.39|438.79|433.39|438.75|433.35|14
1626623510000|2021-07-18 15:51:50|438.78|433.38|438.85|433.45|438.95|433.55|438.78|433.38|24
1626623520000|2021-07-18 15:52:00|438.84|433.44|438.84|433.44|438.85|433.45|438.74|433.34|25
1626623530000|2021-07-18 15:52:10|438.83|433.43|438.87|433.47|438.87|433.47|438.83|433.43|16
1626623540000|2021-07-18 15:52:20|438.88|433.48|438.84|433.44|438.92|433.52|438.83|433.43|14
1626623550000|2021-07-18 15:52:30|438.82|433.42|438.8|433.4|438.83|433.43|438.75|433.35|11
1626623560000|2021-07-18 15:52:40|438.81|433.41|438.84|433.44|438.84|433.44|438.8|433.4|10
1626623570000|2021-07-18 15:52:50|438.85|433.45|438.83|433.43|438.9|433.5|438.83|433.43|7
1626623580000|2021-07-18 15:53:00|438.8|433.4|438.73|433.33|438.8|433.4|438.73|433.33|18
1626623590000|2021-07-18 15:53:10|438.72|433.32|438.78|433.38|438.78|433.38|438.72|433.32|23
1626623600000|2021-07-18 15:53:20|438.77|433.37|438.74|433.34|438.79|433.39|438.73|433.33|13
1626623610000|2021-07-18 15:53:30|438.75|433.35|438.75|433.35|438.75|433.35|438.71|433.31|13
1626623620000|2021-07-18 15:53:40|438.79|433.39|438.73|433.33|438.82|433.42|438.72|433.32|18
1626623630000|2021-07-18 15:53:50|438.72|433.32|438.72|433.32|438.74|433.34|438.7|433.3|8
1626623640000|2021-07-18 15:54:00|438.71|433.31|438.74|433.34|438.75|433.35|438.71|433.31|8
1626623650000|2021-07-18 15:54:10|438.75|433.35|438.78|433.38|438.85|433.45|438.72|433.32|22
1626623660000|2021-07-18 15:54:20|438.79|433.39|438.88|433.48|438.88|433.48|438.75|433.35|10
1626623670000|2021-07-18 15:54:30|438.85|433.45|438.74|433.34|438.85|433.45|438.71|433.31|22
1626623680000|2021-07-18 15:54:40|438.75|433.35|438.78|433.38|438.79|433.39|438.71|433.31|10
1626623690000|2021-07-18 15:54:50|438.79|433.39|438.73|433.33|438.8|433.4|438.73|433.33|13
1626623700000|2021-07-18 15:55:00|438.72|433.32|438.69|433.29|438.74|433.34|438.69|433.29|8
1626623710000|2021-07-18 15:55:10|438.68|433.28|438.63|433.23|438.68|433.28|438.63|433.23|7
1626623720000|2021-07-18 15:55:20|438.65|433.25|438.64|433.24|438.65|433.25|438.63|433.23|8
1626623730000|2021-07-18 15:55:30|438.63|433.23|438.37|432.97|438.63|433.23|438.37|432.97|12
1626623740000|2021-07-18 15:55:40|438.33|432.93|438.2|432.8|438.34|432.94|438.19|432.79|11
1626623750000|2021-07-18 15:55:50|438.21|432.81|438.23|432.83|438.24|432.84|438.18|432.78|16
1626623760000|2021-07-18 15:56:00|438.22|432.82|438.2|432.8|438.26|432.86|438.19|432.79|10
1626623770000|2021-07-18 15:56:10|438.21|432.81|438.01|432.61|438.22|432.82|438|432.6|21
1626623780000|2021-07-18 15:56:20|438.02|432.62|438.09|432.69|438.1|432.7|438.01|432.61|17
1626623790000|2021-07-18 15:56:30|438.06|432.66|438.03|432.63|438.06|432.66|438.03|432.63|5
1626623800000|2021-07-18 15:56:40|437.99|432.59|437.63|432.23|438|432.6|437.63|432.23|26
1626623810000|2021-07-18 15:56:50|437.64|432.24|437.5|432.1|437.73|432.33|437.44|432.04|24
1626623820000|2021-07-18 15:57:00|437.51|432.11|437.61|432.21|437.75|432.35|437.51|432.11|21
1626623830000|2021-07-18 15:57:10|437.6|432.2|437.04|431.64|437.6|432.2|437.04|431.64|22
1626623840000|2021-07-18 15:57:20|437.06|431.66|437.43|432.03|437.5|432.1|436.96|431.56|33
1626623850000|2021-07-18 15:57:30|437.44|432.04|437.23|431.83|437.44|432.04|437.18|431.78|22
1626623860000|2021-07-18 15:57:40|437.24|431.84|437.27|431.87|437.29|431.89|437.1|431.7|21
1626623870000|2021-07-18 15:57:50|437.28|431.88|437.34|431.94|437.39|431.99|437.25|431.85|18
1626623880000|2021-07-18 15:58:00|437.33|431.93|437.19|431.79|437.35|431.95|437.19|431.79|17
1626623890000|2021-07-18 15:58:10|437.16|431.76|437.2|431.8|437.21|431.81|437.06|431.66|25
1626623900000|2021-07-18 15:58:20|437.19|431.79|437.56|432.16|437.56|432.16|437.19|431.79|24
1626623910000|2021-07-18 15:58:30|437.57|432.17|437.45|432.05|437.57|432.17|437.26|431.86|26
1626623920000|2021-07-18 15:58:40|437.48|432.08|437.54|432.14|437.56|432.16|437.45|432.05|17
1626623930000|2021-07-18 15:58:50|437.55|432.15|437.51|432.11|437.65|432.25|437.51|432.11|20
1626623940000|2021-07-18 15:59:00|437.49|432.09|437.43|432.03|437.49|432.09|437.33|431.93|23
1626623950000|2021-07-18 15:59:10|437.45|432.05|437.46|432.06|437.46|432.06|437.36|431.96|17
1626623960000|2021-07-18 15:59:20|437.45|432.05|437.49|432.09|437.59|432.19|437.45|432.05|23
1626623970000|2021-07-18 15:59:30|437.5|432.1|437.54|432.14|437.61|432.21|437.49|432.09|19
1626623980000|2021-07-18 15:59:40|437.55|432.15|437.68|432.28|437.76|432.36|437.53|432.13|22
1626623990000|2021-07-18 15:59:50|437.67|432.27|437.49|432.09|437.69|432.29|437.49|432.09|20
1626624000000|2021-07-18 16:00:00|437.5|432.1|437.41|432.01|437.51|432.11|437.41|432.01|19
1626624010000|2021-07-18 16:00:10|437.43|432.03|437.04|431.64|437.43|432.03|437.02|431.62|24
1626624020000|2021-07-18 16:00:20|437.01|431.61|437.23|431.83|437.23|431.83|436.83|431.43|28
1626624030000|2021-07-18 16:00:30|437.25|431.85|437.66|432.26|437.68|432.28|437.23|431.83|27
1626624040000|2021-07-18 16:00:40|437.65|432.25|437.65|432.25|437.65|432.25|437.61|432.21|16
1626624050000|2021-07-18 16:00:50|437.66|432.26|437.63|432.23|437.73|432.33|437.62|432.22|22
1626624060000|2021-07-18 16:01:00|437.62|432.22|437.8|432.4|437.82|432.42|437.62|432.22|21
1626624070000|2021-07-18 16:01:10|437.81|432.41|437.61|432.21|437.81|432.41|437.55|432.15|25
1626624080000|2021-07-18 16:01:20|437.6|432.2|437.6|432.2|437.67|432.27|437.58|432.18|14
1626624090000|2021-07-18 16:01:30|437.59|432.19|437.64|432.24|437.65|432.25|437.4|432|26
1626624100000|2021-07-18 16:01:40|437.61|432.21|437.69|432.29|437.69|432.29|437.59|432.19|14
1626624110000|2021-07-18 16:01:50|437.7|432.3|437.29|431.89|437.7|432.3|437.28|431.88|29
1626624120000|2021-07-18 16:02:00|437.31|431.91|436.94|431.54|437.35|431.95|436.93|431.53|28
1626624130000|2021-07-18 16:02:10|436.97|431.57|436.61|431.21|437.03|431.63|436.6|431.2|25
1626624140000|2021-07-18 16:02:20|436.59|431.19|436.43|431.03|436.59|431.19|436.28|430.88|27
1626624150000|2021-07-18 16:02:30|436.42|431.02|436.88|431.48|436.88|431.48|436.42|431.02|23
1626624160000|2021-07-18 16:02:40|436.82|431.42|436.83|431.43|436.84|431.44|436.65|431.25|27
1626624170000|2021-07-18 16:02:50|436.82|431.42|437.04|431.64|437.08|431.68|436.82|431.42|24
1626624180000|2021-07-18 16:03:00|437.1|431.7|437.29|431.89|437.29|431.89|437.08|431.68|26
1626624190000|2021-07-18 16:03:10|437.28|431.88|437.17|431.77|437.32|431.92|437.16|431.76|24
1626624200000|2021-07-18 16:03:20|437.16|431.76|437.15|431.75|437.22|431.82|437.1|431.7|28
1626624210000|2021-07-18 16:03:30|437.16|431.76|437.09|431.69|437.26|431.86|437.07|431.67|27
1626624220000|2021-07-18 16:03:40|437.08|431.68|437.25|431.85|437.27|431.87|437.08|431.68|21
1626624230000|2021-07-18 16:03:50|437.24|431.84|437.21|431.81|437.24|431.84|437.14|431.74|18
1626624240000|2021-07-18 16:04:00|437.22|431.82|437.09|431.69|437.23|431.83|437.09|431.69|16
1626624250000|2021-07-18 16:04:10|437.1|431.7|436.82|431.42|437.1|431.7|436.81|431.41|19
1626624260000|2021-07-18 16:04:20|436.8|431.4|436.7|431.3|436.81|431.41|436.69|431.29|23
1626624270000|2021-07-18 16:04:30|436.71|431.31|436.8|431.4|436.81|431.41|436.71|431.31|14
1626624280000|2021-07-18 16:04:40|436.82|431.42|436.82|431.42|436.91|431.51|436.78|431.38|23
1626624290000|2021-07-18 16:04:50|436.81|431.41|436.7|431.3|436.81|431.41|436.68|431.28|11
1626624300000|2021-07-18 16:05:00|436.69|431.29|436.69|431.29|436.72|431.32|436.68|431.28|12
1626624310000|2021-07-18 16:05:10|436.7|431.3|436.64|431.24|436.7|431.3|436.64|431.24|7
1626624320000|2021-07-18 16:05:20|436.65|431.25|436.91|431.51|436.95|431.55|436.62|431.22|24
1626624330000|2021-07-18 16:05:30|436.94|431.54|436.92|431.52|436.98|431.58|436.89|431.49|21
1626624340000|2021-07-18 16:05:40|436.93|431.53|437.23|431.83|437.23|431.83|436.92|431.52|23
1626624350000|2021-07-18 16:05:50|437.21|431.81|437.13|431.73|437.23|431.83|437.01|431.61|17
1626624360000|2021-07-18 16:06:00|437.12|431.72|437.18|431.78|437.18|431.78|437.1|431.7|18
1626624370000|2021-07-18 16:06:10|437.19|431.79|437.29|431.89|437.31|431.91|437.17|431.77|24
1626624380000|2021-07-18 16:06:20|437.28|431.88|437.3|431.9|437.3|431.9|437.28|431.88|9
1626624390000|2021-07-18 16:06:30|437.31|431.91|437.48|432.08|437.5|432.1|437.3|431.9|18
1626624400000|2021-07-18 16:06:40|437.49|432.09|437.46|432.06|437.53|432.13|437.46|432.06|14
1626624410000|2021-07-18 16:06:50|437.42|432.02|437.64|432.24|437.65|432.25|437.42|432.02|11
1626624420000|2021-07-18 16:07:00|437.56|432.16|437.57|432.17|437.61|432.21|437.55|432.15|14
1626624430000|2021-07-18 16:07:10|437.58|432.18|437.72|432.32|437.76|432.36|437.57|432.17|20
1626624440000|2021-07-18 16:07:20|437.7|432.3|437.86|432.46|437.86|432.46|437.68|432.28|16
1626624450000|2021-07-18 16:07:30|437.85|432.45|437.93|432.53|437.94|432.54|437.85|432.45|11
1626624460000|2021-07-18 16:07:40|437.95|432.55|437.89|432.49|438.14|432.74|437.87|432.47|28
1626624470000|2021-07-18 16:07:50|437.9|432.5|437.95|432.55|437.95|432.55|437.84|432.44|19
1626624480000|2021-07-18 16:08:00|437.96|432.56|437.99|432.59|438.03|432.63|437.92|432.52|13
1626624490000|2021-07-18 16:08:10|438|432.6|438.02|432.62|438.03|432.63|438|432.6|4
1626624500000|2021-07-18 16:08:20|438.03|432.63|438.04|432.64|438.05|432.65|438.03|432.63|4
1626624510000|2021-07-18 16:08:30|438.02|432.62|438.02|432.62|438.02|432.62|438.02|432.62|1
1626624520000|2021-07-18 16:08:40|438.01|432.61|438.05|432.65|438.06|432.66|438.01|432.61|7
1626624530000|2021-07-18 16:08:50|438.06|432.66|438.22|432.82|438.24|432.84|438.06|432.66|10
1626624540000|2021-07-18 16:09:00|438.19|432.79|438.03|432.63|438.19|432.79|438.03|432.63|16
1626624550000|2021-07-18 16:09:10|438.02|432.62|437.85|432.45|438.02|432.62|437.85|432.45|18
1626624560000|2021-07-18 16:09:20|437.87|432.47|437.56|432.16|437.87|432.47|437.56|432.16|20
1626624570000|2021-07-18 16:09:30|437.57|432.17|437.48|432.08|437.58|432.18|437.48|432.08|18
1626624580000|2021-07-18 16:09:40|437.49|432.09|437.16|431.76|437.49|432.09|437.16|431.76|19
1626624590000|2021-07-18 16:09:50|437.13|431.73|437.2|431.8|437.21|431.81|437.05|431.65|20
1626624600000|2021-07-18 16:10:00|437.25|431.85|437.44|432.04|437.47|432.07|437.24|431.84|21
1626624610000|2021-07-18 16:10:10|437.43|432.03|437.34|431.94|437.44|432.04|437.34|431.94|15
1626624620000|2021-07-18 16:10:20|437.35|431.95|437.46|432.06|437.49|432.09|437.35|431.95|14
1626624630000|2021-07-18 16:10:30|437.47|432.07|437.46|432.06|437.63|432.23|437.46|432.06|21
1626624640000|2021-07-18 16:10:40|437.47|432.07|437.62|432.22|437.63|432.23|437.47|432.07|19
1626624650000|2021-07-18 16:10:50|437.63|432.23|437.82|432.42|437.84|432.44|437.63|432.23|22
1626624660000|2021-07-18 16:11:00|437.86|432.46|438.04|432.64|438.08|432.68|437.83|432.43|23
1626624670000|2021-07-18 16:11:10|438.03|432.63|438|432.6|438.03|432.63|437.91|432.51|22
1626624680000|2021-07-18 16:11:20|437.99|432.59|437.96|432.56|437.99|432.59|437.92|432.52|24
1626624690000|2021-07-18 16:11:30|437.95|432.55|437.86|432.46|437.96|432.56|437.86|432.46|16
1626624700000|2021-07-18 16:11:40|437.87|432.47|437.92|432.52|438.02|432.62|437.87|432.47|22
1626624710000|2021-07-18 16:11:50|437.91|432.51|438|432.6|438|432.6|437.89|432.49|14
1626624720000|2021-07-18 16:12:00|438.01|432.61|438.01|432.61|438.03|432.63|437.91|432.51|18
1626624730000|2021-07-18 16:12:10|438.02|432.62|438.11|432.71|438.11|432.71|438.02|432.62|22
1626624740000|2021-07-18 16:12:20|438.12|432.72|438.11|432.71|438.12|432.72|438.11|432.71|4
1626624750000|2021-07-18 16:12:30|438.1|432.7|438.23|432.83|438.23|432.83|438.1|432.7|12
1626624760000|2021-07-18 16:12:40|438.21|432.81|438.1|432.7|438.22|432.82|438.01|432.61|21
1626624770000|2021-07-18 16:12:50|438.09|432.69|438.07|432.67|438.12|432.72|438.06|432.66|13
1626624780000|2021-07-18 16:13:00|438.08|432.68|438.12|432.72|438.13|432.73|438.06|432.66|12
1626624790000|2021-07-18 16:13:10|438.1|432.7|438.15|432.75|438.15|432.75|438.08|432.68|12
1626624800000|2021-07-18 16:13:20|438.17|432.77|438.17|432.77|438.19|432.79|438.15|432.75|10
1626624810000|2021-07-18 16:13:30|438.18|432.78|438.22|432.82|438.24|432.84|438.17|432.77|17
1626624820000|2021-07-18 16:13:40|438.21|432.81|438.23|432.83|438.28|432.88|438.21|432.81|19
1626624830000|2021-07-18 16:13:50|438.24|432.84|438.35|432.95|438.35|432.95|438.23|432.83|14
1626624840000|2021-07-18 16:14:00|438.38|432.98|438.37|432.97|438.43|433.03|438.35|432.95|14
1626624850000|2021-07-18 16:14:10|438.42|433.02|438.4|433|438.43|433.03|438.32|432.92|26
1626624860000|2021-07-18 16:14:20|438.38|432.98|438.36|432.96|438.4|433|438.32|432.92|17
1626624870000|2021-07-18 16:14:30|438.34|432.94|438.36|432.96|438.43|433.03|438.32|432.92|15
1626624880000|2021-07-18 16:14:40|438.4|433|438.4|433|438.4|433|438.25|432.85|21
1626624890000|2021-07-18 16:14:50|438.38|432.98|438.43|433.03|438.43|433.03|438.35|432.95|17
1626624900000|2021-07-18 16:15:00|438.42|433.02|438.61|433.21|438.69|433.29|438.42|433.02|26
1626624910000|2021-07-18 16:15:10|438.62|433.22|438.57|433.17|438.62|433.22|438.52|433.12|17
1626624920000|2021-07-18 16:15:20|438.58|433.18|438.46|433.06|438.58|433.18|438.46|433.06|17
1626624930000|2021-07-18 16:15:30|438.45|433.05|438.4|433|438.45|433.05|438.3|432.9|17
1626624940000|2021-07-18 16:15:40|438.41|433.01|438.3|432.9|438.42|433.02|438.27|432.87|18
1626624950000|2021-07-18 16:15:50|438.29|432.89|438.11|432.71|438.29|432.89|438.11|432.71|21
1626624960000|2021-07-18 16:16:00|438.09|432.69|437.85|432.45|438.09|432.69|437.82|432.42|21
1626624970000|2021-07-18 16:16:10|437.82|432.42|437.89|432.49|437.92|432.52|437.82|432.42|9
1626624980000|2021-07-18 16:16:20|437.9|432.5|438.17|432.77|438.17|432.77|437.89|432.49|21
1626624990000|2021-07-18 16:16:30|438.16|432.76|438.05|432.65|438.19|432.79|438.05|432.65|27
1626625000000|2021-07-18 16:16:40|438.03|432.63|437.9|432.5|438.05|432.65|437.88|432.48|18
1626625010000|2021-07-18 16:16:50|437.91|432.51|437.93|432.53|437.93|432.53|437.89|432.49|14
1626625020000|2021-07-18 16:17:00|437.94|432.54|437.92|432.52|437.97|432.57|437.92|432.52|21
1626625030000|2021-07-18 16:17:10|437.93|432.53|438.07|432.67|438.07|432.67|437.92|432.52|19
1626625040000|2021-07-18 16:17:20|438.09|432.69|438.22|432.82|438.22|432.82|438.09|432.69|18
1626625050000|2021-07-18 16:17:30|438.19|432.79|438.46|433.06|438.47|433.07|438.19|432.79|21
1626625060000|2021-07-18 16:17:40|438.5|433.1|438.39|432.99|438.51|433.11|438.33|432.93|18
1626625070000|2021-07-18 16:17:50|438.33|432.93|438.33|432.93|438.34|432.94|438.3|432.9|13
1626625080000|2021-07-18 16:18:00|438.34|432.94|438.4|433|438.41|433.01|438.34|432.94|17
1626625090000|2021-07-18 16:18:10|438.41|433.01|438.5|433.1|438.5|433.1|438.39|432.99|12
1626625100000|2021-07-18 16:18:20|438.51|433.11|438.43|433.03|438.55|433.15|438.43|433.03|20
1626625110000|2021-07-18 16:18:30|438.42|433.02|438.39|432.99|438.42|433.02|438.38|432.98|16
1626625120000|2021-07-18 16:18:40|438.4|433|438.36|432.96|438.4|433|438.36|432.96|10
1626625130000|2021-07-18 16:18:50|438.37|432.97|438.23|432.83|438.37|432.97|437.98|432.58|19
1626625140000|2021-07-18 16:19:00|438.25|432.85|438.27|432.87|438.33|432.93|438.23|432.83|15
1626625150000|2021-07-18 16:19:10|438.29|432.89|438.2|432.8|438.29|432.89|438.17|432.77|15
1626625160000|2021-07-18 16:19:20|438.18|432.78|438.08|432.68|438.18|432.78|438.08|432.68|21
1626625170000|2021-07-18 16:19:30|438.09|432.69|438.11|432.71|438.11|432.71|438.09|432.69|13
1626625180000|2021-07-18 16:19:40|438.1|432.7|438.1|432.7|438.11|432.71|438.09|432.69|7
1626625190000|2021-07-18 16:19:50|438.09|432.69|438.06|432.66|438.09|432.69|438.05|432.65|9
1626625200000|2021-07-18 16:20:00|438.07|432.67|438.05|432.65|438.07|432.67|438.05|432.65|5
1626625210000|2021-07-18 16:20:10|438.06|432.66|438.06|432.66|438.06|432.66|438.05|432.65|5
1626625220000|2021-07-18 16:20:20|438.07|432.67|438.16|432.76|438.16|432.76|438.07|432.67|13
1626625230000|2021-07-18 16:20:30|438.17|432.77|438.17|432.77|438.18|432.78|438.13|432.73|10
1626625240000|2021-07-18 16:20:40|438.19|432.79|438.34|432.94|438.38|432.98|438.17|432.77|17
1626625250000|2021-07-18 16:20:50|438.35|432.95|438.2|432.8|438.35|432.95|438.19|432.79|14
1626625260000|2021-07-18 16:21:00|438.22|432.82|438.25|432.85|438.27|432.87|438.22|432.82|14
1626625270000|2021-07-18 16:21:10|438.24|432.84|438.23|432.83|438.24|432.84|438.21|432.81|6
1626625280000|2021-07-18 16:21:20|438.22|432.82|438.11|432.71|438.23|432.83|438.11|432.71|13
1626625290000|2021-07-18 16:21:30|438.12|432.72|438.12|432.72|438.14|432.74|438.1|432.7|6
1626625300000|2021-07-18 16:21:40|438.11|432.71|438.11|432.71|438.13|432.73|438.11|432.71|4
1626625310000|2021-07-18 16:21:50|438.1|432.7|438.1|432.7|438.11|432.71|438.08|432.68|5
1626625320000|2021-07-18 16:22:00|438.11|432.71|438.22|432.82|438.22|432.82|438.1|432.7|16
1626625330000|2021-07-18 16:22:10|438.23|432.83|438.17|432.77|438.23|432.83|438.17|432.77|14
1626625340000|2021-07-18 16:22:20|438.14|432.74|438.13|432.73|438.21|432.81|438.12|432.72|13
1626625350000|2021-07-18 16:22:30|438.12|432.72|438.15|432.75|438.17|432.77|438.12|432.72|11
1626625360000|2021-07-18 16:22:40|438.14|432.74|438.13|432.73|438.16|432.76|438.12|432.72|11
1626625370000|2021-07-18 16:22:50|438.14|432.74|438.21|432.81|438.21|432.81|438.12|432.72|12
1626625380000|2021-07-18 16:23:00|438.2|432.8|438.23|432.83|438.23|432.83|438.19|432.79|18
1626625390000|2021-07-18 16:23:10|438.22|432.82|438.38|432.98|438.39|432.99|438.22|432.82|17
1626625400000|2021-07-18 16:23:20|438.36|432.96|438.41|433.01|438.41|433.01|438.29|432.89|15
1626625410000|2021-07-18 16:23:30|438.42|433.02|438.67|433.27|438.67|433.27|438.42|433.02|22
1626625420000|2021-07-18 16:23:40|438.66|433.26|438.75|433.35|438.81|433.41|438.64|433.24|9
1626625430000|2021-07-18 16:23:50|438.73|433.33|438.61|433.21|438.73|433.33|438.6|433.2|8
1626625440000|2021-07-18 16:24:00|438.62|433.22|438.64|433.24|438.67|433.27|438.61|433.21|12
1626625450000|2021-07-18 16:24:10|438.67|433.27|438.5|433.1|438.67|433.27|438.5|433.1|14
1626625460000|2021-07-18 16:24:20|438.51|433.11|438.58|433.18|438.66|433.26|438.51|433.11|23
1626625470000|2021-07-18 16:24:30|438.59|433.19|438.58|433.18|438.63|433.23|438.57|433.17|14
1626625480000|2021-07-18 16:24:40|438.57|433.17|438.56|433.16|438.57|433.17|438.56|433.16|4
1626625490000|2021-07-18 16:24:50|438.57|433.17|438.29|432.89|438.57|433.17|438.15|432.75|20
1626625500000|2021-07-18 16:25:00|438.28|432.88|438.48|433.08|438.51|433.11|438.28|432.88|16
1626625510000|2021-07-18 16:25:10|438.47|433.07|438.44|433.04|438.48|433.08|438.44|433.04|8
1626625520000|2021-07-18 16:25:20|438.43|433.03|438.46|433.06|438.49|433.09|438.42|433.02|12
1626625530000|2021-07-18 16:25:30|438.45|433.05|438.5|433.1|438.51|433.11|438.44|433.04|8
1626625540000|2021-07-18 16:25:40|438.49|433.09|438.49|433.09|438.51|433.11|438.48|433.08|9
1626625550000|2021-07-18 16:25:50|438.48|433.08|438.35|432.95|438.48|433.08|438.32|432.92|11
1626625560000|2021-07-18 16:26:00|438.38|432.98|438.46|433.06|438.46|433.06|438.34|432.94|10
1626625570000|2021-07-18 16:26:10|438.47|433.07|438.47|433.07|438.48|433.08|438.46|433.06|8
1626625580000|2021-07-18 16:26:20|438.48|433.08|438.69|433.29|438.69|433.29|438.48|433.08|20
1626625590000|2021-07-18 16:26:30|438.7|433.3|438.71|433.31|438.72|433.32|438.65|433.25|22
1626625600000|2021-07-18 16:26:40|438.73|433.33|438.76|433.36|438.78|433.38|438.7|433.3|10
1626625610000|2021-07-18 16:26:50|438.77|433.37|438.87|433.47|438.88|433.48|438.76|433.36|16
1626625620000|2021-07-18 16:27:00|438.89|433.49|438.89|433.49|438.89|433.49|438.87|433.47|13
1626625630000|2021-07-18 16:27:10|438.88|433.48|438.88|433.48|438.9|433.5|438.88|433.48|20
1626625640000|2021-07-18 16:27:20|438.96|433.56|439.03|433.63|439.03|433.63|438.95|433.55|7
1626625650000|2021-07-18 16:27:30|439.08|433.68|439.06|433.66|439.09|433.69|439|433.6|15
1626625660000|2021-07-18 16:27:40|439.08|433.68|439.06|433.66|439.08|433.68|439.06|433.66|11
1626625670000|2021-07-18 16:27:50|439.05|433.65|439.05|433.65|439.06|433.66|439.05|433.65|3
1626625690000|2021-07-18 16:28:10|439.06|433.66|439.16|433.76|439.23|433.83|439.05|433.65|18
1626625700000|2021-07-18 16:28:20|439.15|433.75|439.19|433.79|439.2|433.8|439.13|433.73|20
1626625710000|2021-07-18 16:28:30|439.18|433.78|439.17|433.77|439.19|433.79|439.1|433.7|15
1626625720000|2021-07-18 16:28:40|439.14|433.74|439.12|433.72|439.26|433.86|439.12|433.72|21
1626625730000|2021-07-18 16:28:50|439.06|433.66|439.05|433.65|439.06|433.66|439.03|433.63|8
1626625740000|2021-07-18 16:29:00|439.06|433.66|439.08|433.68|439.08|433.68|439.05|433.65|13
1626625750000|2021-07-18 16:29:10|439.07|433.67|438.98|433.58|439.09|433.69|438.98|433.58|12
1626625760000|2021-07-18 16:29:20|438.93|433.53|438.91|433.51|438.94|433.54|438.85|433.45|18
1626625770000|2021-07-18 16:29:30|438.88|433.48|438.99|433.59|438.99|433.59|438.87|433.47|16
1626625780000|2021-07-18 16:29:40|438.97|433.57|438.99|433.59|439|433.6|438.97|433.57|6
1626625790000|2021-07-18 16:29:50|439|433.6|439.02|433.62|439.03|433.63|438.99|433.59|14
1626625800000|2021-07-18 16:30:00|439.01|433.61|438.97|433.57|439.03|433.63|438.96|433.56|11
1626625810000|2021-07-18 16:30:10|438.95|433.55|438.83|433.43|438.97|433.57|438.83|433.43|12
1626625820000|2021-07-18 16:30:20|438.82|433.42|438.68|433.28|438.82|433.42|438.68|433.28|13
1626625830000|2021-07-18 16:30:30|438.69|433.29|438.7|433.3|438.7|433.3|438.67|433.27|7
1626625840000|2021-07-18 16:30:40|438.71|433.31|438.72|433.32|438.73|433.33|438.71|433.31|10
1626625850000|2021-07-18 16:30:50|438.71|433.31|438.64|433.24|438.71|433.31|438.63|433.23|13
1626625860000|2021-07-18 16:31:00|438.66|433.26|438.8|433.4|438.81|433.41|438.66|433.26|18
1626625870000|2021-07-18 16:31:10|438.78|433.38|438.74|433.34|438.79|433.39|438.74|433.34|8
1626625880000|2021-07-18 16:31:20|438.73|433.33|438.71|433.31|438.75|433.35|438.7|433.3|13
1626625890000|2021-07-18 16:31:30|438.72|433.32|438.69|433.29|438.72|433.32|438.63|433.23|15
1626625900000|2021-07-18 16:31:40|438.68|433.28|438.77|433.37|438.77|433.37|438.67|433.27|10
1626625910000|2021-07-18 16:31:50|438.76|433.36|438.69|433.29|438.76|433.36|438.69|433.29|12
1626625920000|2021-07-18 16:32:00|438.68|433.28|438.64|433.24|438.68|433.28|438.64|433.24|9
1626625930000|2021-07-18 16:32:10|438.63|433.23|438.61|433.21|438.64|433.24|438.61|433.21|10
1626625940000|2021-07-18 16:32:20|438.62|433.22|438.6|433.2|438.62|433.22|438.59|433.19|7
1626625950000|2021-07-18 16:32:30|438.59|433.19|438.57|433.17|438.59|433.19|438.56|433.16|10
1626625960000|2021-07-18 16:32:40|438.58|433.18|438.66|433.26|438.79|433.39|438.56|433.16|25
1626625970000|2021-07-18 16:32:50|438.61|433.21|438.63|433.23|438.63|433.23|438.6|433.2|14
1626625980000|2021-07-18 16:33:00|438.62|433.22|438.64|433.24|438.64|433.24|438.62|433.22|4
1626625990000|2021-07-18 16:33:10|438.65|433.25|438.66|433.26|438.67|433.27|438.61|433.21|10
1626626000000|2021-07-18 16:33:20|438.68|433.28|438.75|433.35|438.79|433.39|438.68|433.28|12
1626626010000|2021-07-18 16:33:30|438.74|433.34|438.52|433.12|438.74|433.34|438.51|433.11|16
1626626020000|2021-07-18 16:33:40|438.51|433.11|438.44|433.04|438.51|433.11|438.43|433.03|7
1626626030000|2021-07-18 16:33:50|438.43|433.03|438.4|433|438.44|433.04|438.39|432.99|13
1626626040000|2021-07-18 16:34:00|438.39|432.99|438.4|433|438.4|433|438.39|432.99|2
1626626050000|2021-07-18 16:34:10|438.3|432.9|438.45|433.05|438.47|433.07|438.3|432.9|14
1626626060000|2021-07-18 16:34:20|438.44|433.04|438.43|433.03|438.46|433.06|438.42|433.02|10
1626626070000|2021-07-18 16:34:30|438.42|433.02|438.24|432.84|438.42|433.02|438.24|432.84|13
1626626080000|2021-07-18 16:34:40|438.25|432.85|438.14|432.74|438.25|432.85|438.11|432.71|16
1626626090000|2021-07-18 16:34:50|438.13|432.73|438.12|432.72|438.13|432.73|438.12|432.72|4
1626626100000|2021-07-18 16:35:00|438.13|432.73|437.99|432.59|438.13|432.73|437.99|432.59|11
1626626110000|2021-07-18 16:35:10|437.98|432.58|437.98|432.58|438|432.6|437.96|432.56|10
1626626120000|2021-07-18 16:35:20|437.97|432.57|437.97|432.57|437.97|432.57|437.97|432.57|1
1626626130000|2021-07-18 16:35:30|437.96|432.56|437.75|432.35|437.96|432.56|437.75|432.35|11
1626626140000|2021-07-18 16:35:40|437.76|432.36|437.61|432.21|437.87|432.47|437.61|432.21|22
1626626150000|2021-07-18 16:35:50|437.59|432.19|437.48|432.08|437.6|432.2|437.48|432.08|9
1626626160000|2021-07-18 16:36:00|437.47|432.07|437.57|432.17|437.67|432.27|437.47|432.07|19
1626626170000|2021-07-18 16:36:10|437.62|432.22|437.74|432.34|437.74|432.34|437.58|432.18|13
1626626180000|2021-07-18 16:36:20|437.75|432.35|437.77|432.37|437.79|432.39|437.74|432.34|9
1626626190000|2021-07-18 16:36:30|437.79|432.39|437.82|432.42|437.82|432.42|437.79|432.39|6
1626626200000|2021-07-18 16:36:40|437.81|432.41|437.79|432.39|437.81|432.41|437.78|432.38|6
1626626210000|2021-07-18 16:36:50|437.8|432.4|437.91|432.51|437.95|432.55|437.8|432.4|14
1626626220000|2021-07-18 16:37:00|437.92|432.52|437.86|432.46|437.96|432.56|437.81|432.41|15
1626626230000|2021-07-18 16:37:10|437.85|432.45|437.86|432.46|437.86|432.46|437.84|432.44|11
1626626240000|2021-07-18 16:37:20|437.87|432.47|437.94|432.54|437.95|432.55|437.85|432.45|20
1626626250000|2021-07-18 16:37:30|437.95|432.55|437.87|432.47|437.98|432.58|437.87|432.47|12
1626626260000|2021-07-18 16:37:40|437.86|432.46|437.89|432.49|437.9|432.5|437.86|432.46|6
1626626270000|2021-07-18 16:37:50|437.87|432.47|437.86|432.46|437.87|432.47|437.86|432.46|8
1626626280000|2021-07-18 16:38:00|437.85|432.45|437.81|432.41|437.87|432.47|437.81|432.41|6
1626626290000|2021-07-18 16:38:10|437.79|432.39|437.77|432.37|437.79|432.39|437.76|432.36|5
1626626300000|2021-07-18 16:38:20|437.76|432.36|437.44|432.04|437.76|432.36|437.43|432.03|16
1626626310000|2021-07-18 16:38:30|437.42|432.02|437.44|432.04|437.44|432.04|437.42|432.02|7
1626626320000|2021-07-18 16:38:40|437.45|432.05|437.6|432.2|437.6|432.2|437.43|432.03|20
1626626330000|2021-07-18 16:38:50|437.63|432.23|437.61|432.21|437.67|432.27|437.61|432.21|9
1626626340000|2021-07-18 16:39:00|437.6|432.2|437.62|432.22|437.62|432.22|437.57|432.17|9
1626626350000|2021-07-18 16:39:10|437.61|432.21|437.63|432.23|437.63|432.23|437.61|432.21|4
1626626360000|2021-07-18 16:39:20|437.64|432.24|437.62|432.22|437.64|432.24|437.62|432.22|3
1626626370000|2021-07-18 16:39:30|437.63|432.23|437.63|432.23|437.63|432.23|437.62|432.22|3
1626626380000|2021-07-18 16:39:40|437.64|432.24|437.68|432.28|437.69|432.29|437.62|432.22|16
1626626390000|2021-07-18 16:39:50|437.7|432.3|438.01|432.61|438.01|432.61|437.7|432.3|14
1626626400000|2021-07-18 16:40:00|438.02|432.62|437.91|432.51|438.03|432.63|437.91|432.51|10
1626626410000|2021-07-18 16:40:10|437.92|432.52|437.92|432.52|437.92|432.52|437.9|432.5|3
1626626420000|2021-07-18 16:40:20|437.93|432.53|437.89|432.49|437.93|432.53|437.86|432.46|19
1626626430000|2021-07-18 16:40:30|437.9|432.5|437.85|432.45|437.93|432.53|437.85|432.45|14
1626626440000|2021-07-18 16:40:40|437.86|432.46|437.95|432.55|437.96|432.56|437.84|432.44|12
1626626450000|2021-07-18 16:40:50|437.94|432.54|437.95|432.55|437.96|432.56|437.93|432.53|12
1626626460000|2021-07-18 16:41:00|437.88|432.48|437.77|432.37|437.88|432.48|437.76|432.36|12
1626626470000|2021-07-18 16:41:10|437.76|432.36|437.73|432.33|437.76|432.36|437.72|432.32|8
1626626480000|2021-07-18 16:41:20|437.74|432.34|437.65|432.25|437.75|432.35|437.65|432.25|10
1626626490000|2021-07-18 16:41:30|437.66|432.26|437.64|432.24|437.66|432.26|437.64|432.24|5
1626626500000|2021-07-18 16:41:40|437.63|432.23|437.38|431.98|437.63|432.23|437.38|431.98|18
1626626510000|2021-07-18 16:41:50|437.43|432.03|437.35|431.95|437.44|432.04|437.34|431.94|15
1626626520000|2021-07-18 16:42:00|437.37|431.97|437.54|432.14|437.54|432.14|437.37|431.97|14
1626626530000|2021-07-18 16:42:10|437.53|432.13|437.51|432.11|437.53|432.13|437.5|432.1|9
1626626540000|2021-07-18 16:42:20|437.5|432.1|437.54|432.14|437.54|432.14|437.47|432.07|16
1626626550000|2021-07-18 16:42:30|437.53|432.13|437.65|432.25|437.65|432.25|437.53|432.13|9
1626626560000|2021-07-18 16:42:40|437.66|432.26|437.66|432.26|437.72|432.32|437.64|432.24|20
1626626570000|2021-07-18 16:42:50|437.67|432.27|437.65|432.25|437.67|432.27|437.63|432.23|8
1626626580000|2021-07-18 16:43:00|437.61|432.21|437.76|432.36|437.76|432.36|437.57|432.17|21
1626626590000|2021-07-18 16:43:10|437.77|432.37|437.75|432.35|437.78|432.38|437.75|432.35|15
1626626600000|2021-07-18 16:43:20|437.76|432.36|437.53|432.13|437.76|432.36|437.53|432.13|20
1626626610000|2021-07-18 16:43:30|437.54|432.14|437.46|432.06|437.54|432.14|437.46|432.06|13
1626626620000|2021-07-18 16:43:40|437.44|432.04|437.5|432.1|437.51|432.11|437.43|432.03|18
1626626630000|2021-07-18 16:43:50|437.51|432.11|437.49|432.09|437.52|432.12|437.48|432.08|6
1626626640000|2021-07-18 16:44:00|437.48|432.08|437.46|432.06|437.49|432.09|437.46|432.06|9
1626626650000|2021-07-18 16:44:10|437.45|432.05|437.45|432.05|437.46|432.06|437.45|432.05|7
1626626660000|2021-07-18 16:44:20|437.44|432.04|437.57|432.17|437.58|432.18|437.44|432.04|13
1626626670000|2021-07-18 16:44:30|437.58|432.18|437.68|432.28|437.69|432.29|437.58|432.18|15
1626626680000|2021-07-18 16:44:40|437.67|432.27|437.87|432.47|437.87|432.47|437.67|432.27|16
1626626690000|2021-07-18 16:44:50|437.86|432.46|437.9|432.5|437.91|432.51|437.84|432.44|16
1626626700000|2021-07-18 16:45:00|437.91|432.51|438|432.6|438.02|432.62|437.88|432.48|21
1626626710000|2021-07-18 16:45:10|438.01|432.61|438.09|432.69|438.1|432.7|437.98|432.58|19
1626626720000|2021-07-18 16:45:20|438.07|432.67|438.2|432.8|438.2|432.8|438.07|432.67|8
1626626730000|2021-07-18 16:45:30|438.18|432.78|438.23|432.83|438.23|432.83|438.11|432.71|17
1626626740000|2021-07-18 16:45:40|438.22|432.82|438.21|432.81|438.22|432.82|438.21|432.81|2
1626626750000|2021-07-18 16:45:50|438.19|432.79|438.07|432.67|438.2|432.8|438.07|432.67|13
1626626760000|2021-07-18 16:46:00|438.08|432.68|438.08|432.68|438.1|432.7|438.07|432.67|9
1626626770000|2021-07-18 16:46:10|438.07|432.67|438.01|432.61|438.07|432.67|438.01|432.61|12
1626626780000|2021-07-18 16:46:20|438|432.6|437.89|432.49|438|432.6|437.89|432.49|14
1626626790000|2021-07-18 16:46:30|437.88|432.48|437.89|432.49|437.9|432.5|437.88|432.48|4
1626626800000|2021-07-18 16:46:40|437.9|432.5|438.02|432.62|438.03|432.63|437.9|432.5|13
1626626810000|2021-07-18 16:46:50|438.01|432.61|438.18|432.78|438.18|432.78|438|432.6|17
1626626820000|2021-07-18 16:47:00|438.2|432.8|438.38|432.98|438.38|432.98|438.2|432.8|11
1626626830000|2021-07-18 16:47:10|438.37|432.97|438.49|433.09|438.5|433.1|438.37|432.97|17
1626626840000|2021-07-18 16:47:20|438.52|433.12|438.54|433.14|438.55|433.15|438.51|433.11|10
1626626850000|2021-07-18 16:47:30|438.55|433.15|438.58|433.18|438.58|433.18|438.54|433.14|11
1626626860000|2021-07-18 16:47:40|438.59|433.19|438.6|433.2|438.61|433.21|438.58|433.18|9
1626626870000|2021-07-18 16:47:50|438.61|433.21|438.61|433.21|438.62|433.22|438.59|433.19|17
1626626880000|2021-07-18 16:48:00|438.62|433.22|438.46|433.06|438.62|433.22|438.45|433.05|16
1626626890000|2021-07-18 16:48:10|438.45|433.05|438.22|432.82|438.45|433.05|438.22|432.82|11
1626626900000|2021-07-18 16:48:20|438.24|432.84|438.29|432.89|438.29|432.89|438.2|432.8|14
1626626910000|2021-07-18 16:48:30|438.3|432.9|438.31|432.91|438.44|433.04|438.3|432.9|19
1626626920000|2021-07-18 16:48:40|438.29|432.89|438.22|432.82|438.29|432.89|438.22|432.82|6
1626626930000|2021-07-18 16:48:50|438.23|432.83|438.36|432.96|438.39|432.99|438.22|432.82|13
1626626940000|2021-07-18 16:49:00|438.34|432.94|438.54|433.14|438.54|433.14|438.33|432.93|15
1626626950000|2021-07-18 16:49:10|438.53|433.13|438.52|433.12|438.55|433.15|438.5|433.1|12
1626626960000|2021-07-18 16:49:20|438.54|433.14|438.58|433.18|438.58|433.18|438.47|433.07|19
1626626970000|2021-07-18 16:49:30|438.57|433.17|438.65|433.25|438.7|433.3|438.52|433.12|19
1626626980000|2021-07-18 16:49:40|438.64|433.24|438.64|433.24|438.64|433.24|438.63|433.23|3
1626626990000|2021-07-18 16:49:50|438.67|433.27|438.93|433.53|439.05|433.65|438.67|433.27|26
1626627000000|2021-07-18 16:50:00|438.92|433.52|439.05|433.65|439.05|433.65|438.89|433.49|26
1626627010000|2021-07-18 16:50:10|439.06|433.66|439.19|433.79|439.39|433.99|439.06|433.66|34
1626627020000|2021-07-18 16:50:20|439.21|433.81|439.3|433.9|439.41|434.01|439.21|433.81|29
1626627030000|2021-07-18 16:50:30|439.29|433.89|439.33|433.93|439.41|434.01|439.27|433.87|26
1626627040000|2021-07-18 16:50:40|439.34|433.94|439.38|433.98|439.4|434|439.32|433.92|18
1626627050000|2021-07-18 16:50:50|439.36|433.96|439.21|433.81|439.38|433.98|439.2|433.8|18
1626627060000|2021-07-18 16:51:00|439.25|433.85|439.04|433.64|439.25|433.85|439.04|433.64|23
1626627070000|2021-07-18 16:51:10|439.03|433.63|438.82|433.42|439.03|433.63|438.82|433.42|16
1626627080000|2021-07-18 16:51:20|438.8|433.4|438.87|433.47|438.87|433.47|438.79|433.39|19
1626627090000|2021-07-18 16:51:30|438.88|433.48|438.81|433.41|438.89|433.49|438.8|433.4|13
1626627100000|2021-07-18 16:51:40|438.83|433.43|439.11|433.71|439.11|433.71|438.83|433.43|24
1626627110000|2021-07-18 16:51:50|439.17|433.77|439.21|433.81|439.25|433.85|439.11|433.71|20
1626627120000|2021-07-18 16:52:00|439.25|433.85|439.25|433.85|439.28|433.88|439.23|433.83|19
1626627130000|2021-07-18 16:52:10|439.24|433.84|439.11|433.71|439.26|433.86|439.1|433.7|21
1626627140000|2021-07-18 16:52:20|439.1|433.7|439.16|433.76|439.16|433.76|439.08|433.68|13
1626627150000|2021-07-18 16:52:30|439.17|433.77|439.13|433.73|439.17|433.77|439.1|433.7|21
1626627160000|2021-07-18 16:52:40|439.12|433.72|439.26|433.86|439.29|433.89|439.12|433.72|18
1626627170000|2021-07-18 16:52:50|439.24|433.84|439.15|433.75|439.24|433.84|439.14|433.74|15
1626627180000|2021-07-18 16:53:00|439.17|433.77|439.29|433.89|439.31|433.91|439.17|433.77|14
1626627190000|2021-07-18 16:53:10|439.31|433.91|439.35|433.95|439.35|433.95|439.3|433.9|13
1626627200000|2021-07-18 16:53:20|439.34|433.94|439.2|433.8|439.34|433.94|439.2|433.8|10
1626627210000|2021-07-18 16:53:30|439.19|433.79|439.16|433.76|439.27|433.87|439.16|433.76|14
1626627220000|2021-07-18 16:53:40|439.17|433.77|439.16|433.76|439.17|433.77|439.15|433.75|8
1626627230000|2021-07-18 16:53:50|439.17|433.77|439.24|433.84|439.24|433.84|439.17|433.77|9
1626627240000|2021-07-18 16:54:00|439.23|433.83|439.39|433.99|439.39|433.99|439.23|433.83|13
1626627250000|2021-07-18 16:54:10|439.38|433.98|439.39|433.99|439.41|434.01|439.38|433.98|11
1626627260000|2021-07-18 16:54:20|439.38|433.98|439.32|433.92|439.42|434.02|439.32|433.92|18
1626627270000|2021-07-18 16:54:30|439.33|433.93|439.38|433.98|439.39|433.99|439.32|433.92|10
1626627280000|2021-07-18 16:54:40|439.37|433.97|439.33|433.93|439.37|433.97|439.32|433.92|9
1626627290000|2021-07-18 16:54:50|439.34|433.94|439.34|433.94|439.35|433.95|439.33|433.93|13
1626627300000|2021-07-18 16:55:00|439.41|434.01|439.43|434.03|439.49|434.09|439.41|434.01|14
1626627310000|2021-07-18 16:55:10|439.45|434.05|439.42|434.02|439.52|434.12|439.4|434|21
1626627320000|2021-07-18 16:55:20|439.43|434.03|439.42|434.02|439.44|434.04|439.38|433.98|15
1626627330000|2021-07-18 16:55:30|439.43|434.03|439.44|434.04|439.45|434.05|439.42|434.02|8
1626627340000|2021-07-18 16:55:40|439.43|434.03|439.44|434.04|439.49|434.09|439.43|434.03|12
1626627350000|2021-07-18 16:55:50|439.43|434.03|439.45|434.05|439.48|434.08|439.43|434.03|14
1626627360000|2021-07-18 16:56:00|439.48|434.08|439.44|434.04|439.48|434.08|439.44|434.04|8
1626627370000|2021-07-18 16:56:10|439.43|434.03|439.49|434.09|439.49|434.09|439.43|434.03|14
1626627380000|2021-07-18 16:56:20|439.48|434.08|439.45|434.05|439.48|434.08|439.43|434.03|11
1626627390000|2021-07-18 16:56:30|439.44|434.04|439.47|434.07|439.47|434.07|439.44|434.04|6
1626627400000|2021-07-18 16:56:40|439.48|434.08|439.46|434.06|439.49|434.09|439.43|434.03|17
1626627410000|2021-07-18 16:56:50|439.47|434.07|439.5|434.1|439.51|434.11|439.47|434.07|10
1626627420000|2021-07-18 16:57:00|439.49|434.09|439.54|434.14|439.54|434.14|439.48|434.08|6
1626627430000|2021-07-18 16:57:10|439.55|434.15|439.55|434.15|439.55|434.15|439.53|434.13|9
1626627440000|2021-07-18 16:57:20|439.53|434.13|439.45|434.05|439.53|434.13|439.44|434.04|9
1626627450000|2021-07-18 16:57:30|439.44|434.04|439.47|434.07|439.47|434.07|439.39|433.99|18
1626627460000|2021-07-18 16:57:40|439.48|434.08|439.47|434.07|439.49|434.09|439.47|434.07|6
1626627470000|2021-07-18 16:57:50|439.48|434.08|439.49|434.09|439.49|434.09|439.47|434.07|3
1626627480000|2021-07-18 16:58:00|439.48|434.08|439.47|434.07|439.49|434.09|439.45|434.05|7
1626627490000|2021-07-18 16:58:10|439.45|434.05|439.47|434.07|439.48|434.08|439.43|434.03|13
1626627500000|2021-07-18 16:58:20|439.41|434.01|439.33|433.93|439.41|434.01|439.33|433.93|15
1626627510000|2021-07-18 16:58:30|439.34|433.94|439.31|433.91|439.35|433.95|439.3|433.9|11
1626627520000|2021-07-18 16:58:40|439.33|433.93|439.31|433.91|439.33|433.93|439.3|433.9|4
1626627530000|2021-07-18 16:58:50|439.3|433.9|439.29|433.89|439.3|433.9|439.28|433.88|8
1626627540000|2021-07-18 16:59:00|439.3|433.9|439.35|433.95|439.39|433.99|439.3|433.9|11
1626627550000|2021-07-18 16:59:10|439.33|433.93|439.34|433.94|439.35|433.95|439.31|433.91|8
1626627560000|2021-07-18 16:59:20|439.33|433.93|439.32|433.92|439.37|433.97|439.32|433.92|7
1626627570000|2021-07-18 16:59:30|439.33|433.93|439.33|433.93|439.34|433.94|439.32|433.92|11
1626627580000|2021-07-18 16:59:40|439.34|433.94|439.34|433.94|439.36|433.96|439.33|433.93|7
1626627590000|2021-07-18 16:59:50|439.38|433.98|439.38|433.98|439.38|433.98|439.34|433.94|11
1626627600000|2021-07-18 17:00:00|439.37|433.97|439.36|433.96|439.37|433.97|439.35|433.95|3
1626627610000|2021-07-18 17:00:10|439.34|433.94|439.35|433.95|439.36|433.96|439.34|433.94|4
1626627620000|2021-07-18 17:00:20|439.33|433.93|439.33|433.93|439.33|433.93|439.33|433.93|1
1626627630000|2021-07-18 17:00:30|439.32|433.92|439.32|433.92|439.32|433.92|439.32|433.92|1
1626627640000|2021-07-18 17:00:40|439.31|433.91|439.32|433.92|439.33|433.93|439.31|433.91|6
1626627650000|2021-07-18 17:00:50|439.33|433.93|439.37|433.97|439.38|433.98|439.33|433.93|5
1626627660000|2021-07-18 17:01:00|439.36|433.96|439.37|433.97|439.37|433.97|439.35|433.95|8
1626627670000|2021-07-18 17:01:10|439.38|433.98|439.42|434.02|439.42|434.02|439.36|433.96|5
1626627680000|2021-07-18 17:01:20|439.41|434.01|439.39|433.99|439.42|434.02|439.39|433.99|5
1626627690000|2021-07-18 17:01:30|439.38|433.98|439.29|433.89|439.38|433.98|439.28|433.88|7
1626627700000|2021-07-18 17:01:40|439.31|433.91|439.31|433.91|439.31|433.91|439.3|433.9|5
1626627710000|2021-07-18 17:01:50|439.3|433.9|439.28|433.88|439.3|433.9|439.27|433.87|4
1626627720000|2021-07-18 17:02:00|439.27|433.87|439.35|433.95|439.38|433.98|439.27|433.87|8
1626627740000|2021-07-18 17:02:20|439.36|433.96|439.35|433.95|439.36|433.96|439.34|433.94|6
1626627750000|2021-07-18 17:02:30|439.34|433.94|439.36|433.96|439.36|433.96|439.34|433.94|2
1626627770000|2021-07-18 17:02:50|439.35|433.95|439.29|433.89|439.35|433.95|439.28|433.88|8
1626627780000|2021-07-18 17:03:00|439.3|433.9|439.35|433.95|439.38|433.98|439.3|433.9|8
1626627790000|2021-07-18 17:03:10|439.36|433.96|439.37|433.97|439.37|433.97|439.36|433.96|6
1626627800000|2021-07-18 17:03:20|439.36|433.96|439.42|434.02|439.43|434.03|439.36|433.96|10
1626627810000|2021-07-18 17:03:30|439.43|434.03|439.4|434|439.43|434.03|439.4|434|7
1626627820000|2021-07-18 17:03:40|439.41|434.01|439.4|434|439.41|434.01|439.4|434|2
1626627830000|2021-07-18 17:03:50|439.33|433.93|439.32|433.92|439.34|433.94|439.32|433.92|4
1626627840000|2021-07-18 17:04:00|439.33|433.93|439.33|433.93|439.34|433.94|439.33|433.93|3
1626627850000|2021-07-18 17:04:10|439.34|433.94|439.34|433.94|439.34|433.94|439.34|433.94|1
1626627880000|2021-07-18 17:04:40|439.32|433.92|439.31|433.91|439.32|433.92|439.31|433.91|2
1626627890000|2021-07-18 17:04:50|439.27|433.87|439.14|433.74|439.27|433.87|439.14|433.74|4
1626627900000|2021-07-18 17:05:00|439.13|433.73|439.22|433.82|439.22|433.82|439.13|433.73|13
1626627910000|2021-07-18 17:05:10|439.23|433.83|439.34|433.94|439.36|433.96|439.23|433.83|19
1626627930000|2021-07-18 17:05:30|439.35|433.95|439.35|433.95|439.35|433.95|439.35|433.95|1
1626627940000|2021-07-18 17:05:40|439.36|433.96|439.36|433.96|439.36|433.96|439.36|433.96|1
1626627950000|2021-07-18 17:05:50|439.35|433.95|439.35|433.95|439.36|433.96|439.35|433.95|3
1626627960000|2021-07-18 17:06:00|439.34|433.94|439.32|433.92|439.34|433.94|439.3|433.9|8
1626627970000|2021-07-18 17:06:10|439.31|433.91|439.23|433.83|439.32|433.92|439.23|433.83|16
1626627980000|2021-07-18 17:06:20|439.22|433.82|439.22|433.82|439.22|433.82|439.22|433.82|1
1626627990000|2021-07-18 17:06:30|439.21|433.81|439.22|433.82|439.22|433.82|439.17|433.77|5
1626628000000|2021-07-18 17:06:40|439.24|433.84|439.26|433.86|439.27|433.87|439.23|433.83|13
1626628010000|2021-07-18 17:06:50|439.27|433.87|439.28|433.88|439.31|433.91|439.23|433.83|14
1626628020000|2021-07-18 17:07:00|439.26|433.86|439.3|433.9|439.3|433.9|439.24|433.84|12
1626628030000|2021-07-18 17:07:10|439.29|433.89|439.27|433.87|439.29|433.89|439.27|433.87|8
1626628040000|2021-07-18 17:07:20|439.29|433.89|439.34|433.94|439.34|433.94|439.27|433.87|17
1626628050000|2021-07-18 17:07:30|439.33|433.93|439.35|433.95|439.35|433.95|439.33|433.93|9
1626628060000|2021-07-18 17:07:40|439.33|433.93|439.33|433.93|439.34|433.94|439.33|433.93|5
1626628070000|2021-07-18 17:07:50|439.32|433.92|439.33|433.93|439.35|433.95|439.32|433.92|14
1626628080000|2021-07-18 17:08:00|439.32|433.92|439.34|433.94|439.34|433.94|439.3|433.9|9
1626628090000|2021-07-18 17:08:10|439.33|433.93|439.34|433.94|439.35|433.95|439.33|433.93|5
1626628100000|2021-07-18 17:08:20|439.35|433.95|439.3|433.9|439.35|433.95|439.3|433.9|10
1626628120000|2021-07-18 17:08:40|439.29|433.89|439.28|433.88|439.3|433.9|439.28|433.88|9
1626628130000|2021-07-18 17:08:50|439.29|433.89|439.27|433.87|439.29|433.89|439.27|433.87|7
1626628140000|2021-07-18 17:09:00|439.28|433.88|439.21|433.81|439.28|433.88|439.21|433.81|9
1626628150000|2021-07-18 17:09:10|439.18|433.78|439.2|433.8|439.2|433.8|439.18|433.78|8
1626628160000|2021-07-18 17:09:20|439.21|433.81|439.21|433.81|439.21|433.81|439.2|433.8|3
1626628190000|2021-07-18 17:09:50|439.22|433.82|439.27|433.87|439.29|433.89|439.22|433.82|13
1626628200000|2021-07-18 17:10:00|439.23|433.83|439.22|433.82|439.23|433.83|439.21|433.81|7
1626628210000|2021-07-18 17:10:10|439.19|433.79|439.15|433.75|439.21|433.81|439.14|433.74|15
1626628220000|2021-07-18 17:10:20|439.16|433.76|439.13|433.73|439.16|433.76|439.13|433.73|2
1626628230000|2021-07-18 17:10:30|439.1|433.7|439.11|433.71|439.11|433.71|439.1|433.7|2
1626628240000|2021-07-18 17:10:40|439.12|433.72|439.09|433.69|439.12|433.72|439.09|433.69|2
1626628250000|2021-07-18 17:10:50|439.07|433.67|439.06|433.66|439.07|433.67|439.06|433.66|2
1626628260000|2021-07-18 17:11:00|439.04|433.64|439.04|433.64|439.05|433.65|439.02|433.62|17
1626628270000|2021-07-18 17:11:10|439.05|433.65|439.01|433.61|439.05|433.65|439.01|433.61|5
1626628280000|2021-07-18 17:11:20|439.02|433.62|439.17|433.77|439.17|433.77|439.02|433.62|10
1626628290000|2021-07-18 17:11:30|439.19|433.79|439.19|433.79|439.19|433.79|439.19|433.79|1
1626628310000|2021-07-18 17:11:50|439.2|433.8|439.21|433.81|439.21|433.81|439.19|433.79|4
1626628320000|2021-07-18 17:12:00|439.17|433.77|439.01|433.61|439.2|433.8|439|433.6|17
1626628330000|2021-07-18 17:12:10|439.02|433.62|439|433.6|439.02|433.62|438.97|433.57|14
1626628340000|2021-07-18 17:12:20|439.01|433.61|439.01|433.61|439.01|433.61|438.98|433.58|16
1626628350000|2021-07-18 17:12:30|439|433.6|438.98|433.58|439.01|433.61|438.96|433.56|18
1626628360000|2021-07-18 17:12:40|438.97|433.57|438.97|433.57|438.99|433.59|438.97|433.57|12
1626628370000|2021-07-18 17:12:50|438.99|433.59|438.98|433.58|438.99|433.59|438.97|433.57|13
1626628380000|2021-07-18 17:13:00|438.99|433.59|438.96|433.56|438.99|433.59|438.96|433.56|26
1626628390000|2021-07-18 17:13:10|438.97|433.57|438.89|433.49|438.99|433.59|438.88|433.48|18
1626628400000|2021-07-18 17:13:20|438.88|433.48|438.82|433.42|438.9|433.5|438.82|433.42|22
1626628410000|2021-07-18 17:13:30|438.81|433.41|438.82|433.42|438.85|433.45|438.81|433.41|12
1626628420000|2021-07-18 17:13:40|438.83|433.43|438.83|433.43|438.84|433.44|438.82|433.42|13
1626628430000|2021-07-18 17:13:50|438.84|433.44|438.81|433.41|438.84|433.44|438.8|433.4|8
1626628440000|2021-07-18 17:14:00|438.8|433.4|438.79|433.39|438.81|433.41|438.79|433.39|4
1626628450000|2021-07-18 17:14:10|438.78|433.38|438.79|433.39|438.79|433.39|438.78|433.38|2
1626628460000|2021-07-18 17:14:20|438.78|433.38|438.78|433.38|438.79|433.39|438.78|433.38|3
1626628470000|2021-07-18 17:14:30|438.79|433.39|438.8|433.4|438.81|433.41|438.78|433.38|11
1626628480000|2021-07-18 17:14:40|438.81|433.41|438.84|433.44|438.84|433.44|438.8|433.4|6
1626628490000|2021-07-18 17:14:50|438.85|433.45|438.85|433.45|438.85|433.45|438.85|433.45|1
1626628500000|2021-07-18 17:15:00|438.82|433.42|438.81|433.41|438.86|433.46|438.81|433.41|10
1626628510000|2021-07-18 17:15:10|438.82|433.42|438.92|433.52|438.94|433.54|438.81|433.41|15
1626628520000|2021-07-18 17:15:20|438.94|433.54|438.81|433.41|438.94|433.54|438.8|433.4|11
1626628530000|2021-07-18 17:15:30|438.8|433.4|438.75|433.35|438.8|433.4|438.75|433.35|6
1626628540000|2021-07-18 17:15:40|438.77|433.37|438.76|433.36|438.78|433.38|438.76|433.36|4
1626628550000|2021-07-18 17:15:50|438.78|433.38|438.73|433.33|438.78|433.38|438.73|433.33|4
1626628560000|2021-07-18 17:16:00|438.74|433.34|438.83|433.43|438.86|433.46|438.74|433.34|10
1626628570000|2021-07-18 17:16:10|438.85|433.45|438.91|433.51|438.91|433.51|438.85|433.45|11
1626628580000|2021-07-18 17:16:20|438.9|433.5|438.9|433.5|438.9|433.5|438.88|433.48|9
1626628590000|2021-07-18 17:16:30|438.91|433.51|438.93|433.53|438.93|433.53|438.9|433.5|5
1626628600000|2021-07-18 17:16:40|438.92|433.52|438.92|433.52|438.92|433.52|438.88|433.48|7
1626628610000|2021-07-18 17:16:50|438.91|433.51|438.82|433.42|438.92|433.52|438.81|433.41|13
1626628620000|2021-07-18 17:17:00|438.83|433.43|438.82|433.42|438.83|433.43|438.81|433.41|15
1626628630000|2021-07-18 17:17:10|438.81|433.41|438.81|433.41|438.82|433.42|438.81|433.41|3
1626628640000|2021-07-18 17:17:20|438.8|433.4|438.8|433.4|438.83|433.43|438.77|433.37|16
1626628650000|2021-07-18 17:17:30|438.81|433.41|438.77|433.37|438.81|433.41|438.77|433.37|5
1626628660000|2021-07-18 17:17:40|438.78|433.38|438.78|433.38|438.78|433.38|438.78|433.38|1
1626628670000|2021-07-18 17:17:50|438.79|433.39|438.79|433.39|438.8|433.4|438.76|433.36|12
1626628680000|2021-07-18 17:18:00|438.76|433.36|438.78|433.38|438.78|433.38|438.76|433.36|3
1626628690000|2021-07-18 17:18:10|438.76|433.36|438.68|433.28|438.76|433.36|438.68|433.28|11
1626628700000|2021-07-18 17:18:20|438.69|433.29|438.7|433.3|438.71|433.31|438.68|433.28|11
1626628710000|2021-07-18 17:18:30|438.68|433.28|438.76|433.36|438.76|433.36|438.68|433.28|8
1626628720000|2021-07-18 17:18:40|438.75|433.35|438.71|433.31|438.76|433.36|438.71|433.31|14
1626628730000|2021-07-18 17:18:50|438.72|433.32|438.73|433.33|438.73|433.33|438.68|433.28|13
1626628740000|2021-07-18 17:19:00|438.72|433.32|438.69|433.29|438.73|433.33|438.67|433.27|12
1626628750000|2021-07-18 17:19:10|438.68|433.28|438.69|433.29|438.69|433.29|438.68|433.28|6
1626628760000|2021-07-18 17:19:20|438.7|433.3|438.74|433.34|438.74|433.34|438.69|433.29|4
1626628770000|2021-07-18 17:19:30|438.73|433.33|438.78|433.38|438.8|433.4|438.73|433.33|15
1626628780000|2021-07-18 17:19:40|438.79|433.39|438.78|433.38|438.79|433.39|438.76|433.36|13
1626628790000|2021-07-18 17:19:50|438.79|433.39|438.79|433.39|438.8|433.4|438.78|433.38|10
1626628800000|2021-07-18 17:20:00|438.8|433.4|438.79|433.39|438.8|433.4|438.79|433.39|6
1626628810000|2021-07-18 17:20:10|438.8|433.4|438.86|433.46|438.86|433.46|438.79|433.39|14
1626628820000|2021-07-18 17:20:20|438.84|433.44|438.81|433.41|438.84|433.44|438.8|433.4|21
1626628830000|2021-07-18 17:20:30|438.82|433.42|438.8|433.4|438.84|433.44|438.8|433.4|10
1626628840000|2021-07-18 17:20:40|438.81|433.41|438.81|433.41|438.83|433.43|438.81|433.41|4
1626628850000|2021-07-18 17:20:50|438.82|433.42|438.85|433.45|438.85|433.45|438.82|433.42|13
1626628860000|2021-07-18 17:21:00|438.83|433.43|438.82|433.42|438.85|433.45|438.81|433.41|23
1626628870000|2021-07-18 17:21:10|438.83|433.43|438.87|433.47|438.87|433.47|438.81|433.41|22
1626628880000|2021-07-18 17:21:20|438.86|433.46|438.8|433.4|438.87|433.47|438.8|433.4|12
1626628890000|2021-07-18 17:21:30|438.81|433.41|438.76|433.36|438.82|433.42|438.75|433.35|16
1626628900000|2021-07-18 17:21:40|438.77|433.37|438.76|433.36|438.77|433.37|438.75|433.35|10
1626628910000|2021-07-18 17:21:50|438.77|433.37|438.77|433.37|438.78|433.38|438.76|433.36|13
1626628920000|2021-07-18 17:22:00|438.76|433.36|438.78|433.38|438.78|433.38|438.76|433.36|5
1626628930000|2021-07-18 17:22:10|438.77|433.37|438.77|433.37|438.78|433.38|438.76|433.36|8
1626628940000|2021-07-18 17:22:20|438.76|433.36|438.74|433.34|438.77|433.37|438.74|433.34|7
1626628950000|2021-07-18 17:22:30|438.77|433.37|438.8|433.4|438.83|433.43|438.77|433.37|14
1626628960000|2021-07-18 17:22:40|438.81|433.41|438.78|433.38|438.81|433.41|438.73|433.33|17
1626628970000|2021-07-18 17:22:50|438.79|433.39|438.84|433.44|438.85|433.45|438.79|433.39|12
1626628980000|2021-07-18 17:23:00|438.83|433.43|438.84|433.44|438.84|433.44|438.81|433.41|19
1626628990000|2021-07-18 17:23:10|438.82|433.42|438.84|433.44|438.84|433.44|438.81|433.41|29
1626629000000|2021-07-18 17:23:20|438.82|433.42|438.81|433.41|438.86|433.46|438.81|433.41|31
1626629010000|2021-07-18 17:23:30|438.83|433.43|438.83|433.43|438.84|433.44|438.81|433.41|16
1626629020000|2021-07-18 17:23:40|438.82|433.42|438.83|433.43|438.83|433.43|438.82|433.42|2
1626629030000|2021-07-18 17:23:50|438.81|433.41|438.81|433.41|438.84|433.44|438.81|433.41|23
1626629040000|2021-07-18 17:24:00|438.82|433.42|438.78|433.38|438.83|433.43|438.77|433.37|11
1626629050000|2021-07-18 17:24:10|438.79|433.39|438.84|433.44|438.85|433.45|438.78|433.38|12
1626629060000|2021-07-18 17:24:20|438.85|433.45|438.86|433.46|438.87|433.47|438.82|433.42|25
1626629070000|2021-07-18 17:24:30|438.84|433.44|438.82|433.42|438.86|433.46|438.81|433.41|21
1626629080000|2021-07-18 17:24:40|438.81|433.41|438.81|433.41|438.82|433.42|438.76|433.36|14
1626629090000|2021-07-18 17:24:50|438.8|433.4|438.83|433.43|438.84|433.44|438.8|433.4|6
1626629100000|2021-07-18 17:25:00|438.82|433.42|438.82|433.42|438.83|433.43|438.82|433.42|3
1626629110000|2021-07-18 17:25:10|438.81|433.41|438.85|433.45|438.86|433.46|438.81|433.41|16
1626629120000|2021-07-18 17:25:20|438.86|433.46|438.87|433.47|438.87|433.47|438.85|433.45|8
1626629130000|2021-07-18 17:25:30|438.85|433.45|438.86|433.46|438.88|433.48|438.84|433.44|15
1626629140000|2021-07-18 17:25:40|438.87|433.47|438.86|433.46|438.87|433.47|438.82|433.42|15
1626629150000|2021-07-18 17:25:50|438.85|433.45|438.87|433.47|438.87|433.47|438.85|433.45|9
1626629160000|2021-07-18 17:26:00|438.86|433.46|439.27|433.87|439.33|433.93|438.86|433.46|26
1626629170000|2021-07-18 17:26:10|439.24|433.84|439.28|433.88|439.32|433.92|439.21|433.81|23
1626629180000|2021-07-18 17:26:20|439.31|433.91|439.46|434.06|439.47|434.07|439.3|433.9|18
1626629190000|2021-07-18 17:26:30|439.47|434.07|439.47|434.07|439.48|434.08|439.4|434|20
1626629200000|2021-07-18 17:26:40|439.48|434.08|439.5|434.1|439.5|434.1|439.47|434.07|21
1626629210000|2021-07-18 17:26:50|439.49|434.09|439.55|434.15|439.55|434.15|439.48|434.08|8
1626629220000|2021-07-18 17:27:00|439.54|434.14|439.48|434.08|439.54|434.14|439.47|434.07|21
1626629230000|2021-07-18 17:27:10|439.47|434.07|439.5|434.1|439.53|434.13|439.46|434.06|25
1626629240000|2021-07-18 17:27:20|439.48|434.08|439.5|434.1|439.55|434.15|439.48|434.08|17
1626629250000|2021-07-18 17:27:30|439.53|434.13|439.56|434.16|439.57|434.17|439.52|434.12|9
1626629260000|2021-07-18 17:27:40|439.55|434.15|439.46|434.06|439.55|434.15|439.46|434.06|6
1626629270000|2021-07-18 17:27:50|439.56|434.16|439.62|434.22|439.64|434.24|439.56|434.16|20
1626629280000|2021-07-18 17:28:00|439.63|434.23|439.63|434.23|439.65|434.25|439.6|434.2|8
1626629290000|2021-07-18 17:28:10|439.62|434.22|439.68|434.28|439.7|434.3|439.62|434.22|11
1626629300000|2021-07-18 17:28:20|439.66|434.26|439.62|434.22|439.69|434.29|439.61|434.21|18
1626629310000|2021-07-18 17:28:30|439.63|434.23|439.72|434.32|439.74|434.34|439.63|434.23|18
1626629320000|2021-07-18 17:28:40|439.69|434.29|439.77|434.37|439.79|434.39|439.69|434.29|16
1626629330000|2021-07-18 17:28:50|439.78|434.38|439.79|434.39|439.81|434.41|439.74|434.34|22
1626629340000|2021-07-18 17:29:00|439.78|434.38|439.76|434.36|439.83|434.43|439.76|434.36|16
1626629350000|2021-07-18 17:29:10|439.75|434.35|439.8|434.4|439.82|434.42|439.71|434.31|19
1626629360000|2021-07-18 17:29:20|439.79|434.39|439.71|434.31|439.79|434.39|439.71|434.31|15
1626629370000|2021-07-18 17:29:30|439.76|434.36|439.77|434.37|439.8|434.4|439.72|434.32|24
1626629380000|2021-07-18 17:29:40|439.75|434.35|439.79|434.39|439.81|434.41|439.75|434.35|16
1626629390000|2021-07-18 17:29:50|439.8|434.4|439.84|434.44|439.86|434.46|439.79|434.39|16
1626629400000|2021-07-18 17:30:00|439.83|434.43|439.82|434.42|439.85|434.45|439.77|434.37|23
1626629410000|2021-07-18 17:30:10|439.84|434.44|439.83|434.43|439.86|434.46|439.81|434.41|21
1626629420000|2021-07-18 17:30:20|439.82|434.42|439.79|434.39|439.82|434.42|439.78|434.38|20
1626629430000|2021-07-18 17:30:30|439.8|434.4|439.77|434.37|439.81|434.41|439.75|434.35|14
1626629440000|2021-07-18 17:30:40|439.78|434.38|439.73|434.33|439.78|434.38|439.72|434.32|21
1626629450000|2021-07-18 17:30:50|439.74|434.34|439.74|434.34|439.74|434.34|439.72|434.32|13
1626629460000|2021-07-18 17:31:00|439.75|434.35|439.73|434.33|439.76|434.36|439.73|434.33|14
1626629470000|2021-07-18 17:31:10|439.7|434.3|439.63|434.23|439.71|434.31|439.63|434.23|16
1626629480000|2021-07-18 17:31:20|439.62|434.22|439.57|434.17|439.62|434.22|439.52|434.12|7
1626629490000|2021-07-18 17:31:30|439.56|434.16|439.49|434.09|439.56|434.16|439.49|434.09|13
1626629500000|2021-07-18 17:31:40|439.5|434.1|439.55|434.15|439.55|434.15|439.49|434.09|8
1626629510000|2021-07-18 17:31:50|439.52|434.12|439.53|434.13|439.54|434.14|439.51|434.11|11
1626629520000|2021-07-18 17:32:00|439.54|434.14|439.51|434.11|439.54|434.14|439.51|434.11|6
1626629530000|2021-07-18 17:32:10|439.52|434.12|439.51|434.11|439.53|434.13|439.51|434.11|12
1626629540000|2021-07-18 17:32:20|439.52|434.12|439.5|434.1|439.52|434.12|439.49|434.09|11
1626629550000|2021-07-18 17:32:30|439.49|434.09|439.49|434.09|439.5|434.1|439.49|434.09|9
1626629560000|2021-07-18 17:32:40|439.51|434.11|439.52|434.12|439.53|434.13|439.5|434.1|8
1626629570000|2021-07-18 17:32:50|439.54|434.14|439.53|434.13|439.54|434.14|439.53|434.13|4
1626629580000|2021-07-18 17:33:00|439.54|434.14|439.54|434.14|439.55|434.15|439.53|434.13|9
1626629590000|2021-07-18 17:33:10|439.53|434.13|439.4|434|439.54|434.14|439.4|434|10
1626629600000|2021-07-18 17:33:20|439.37|433.97|439.15|433.75|439.37|433.97|439.13|433.73|20
1626629610000|2021-07-18 17:33:30|439.14|433.74|439.13|433.73|439.15|433.75|439.13|433.73|9
1626629620000|2021-07-18 17:33:40|439.14|433.74|439.13|433.73|439.14|433.74|439.13|433.73|12
1626629630000|2021-07-18 17:33:50|439.14|433.74|439.06|433.66|439.15|433.75|439.06|433.66|11
1626629640000|2021-07-18 17:34:00|439.07|433.67|439.1|433.7|439.1|433.7|439|433.6|19
1626629650000|2021-07-18 17:34:10|439.11|433.71|439.23|433.83|439.24|433.84|439.11|433.71|24
1626629660000|2021-07-18 17:34:20|439.24|433.84|439.2|433.8|439.26|433.86|439.2|433.8|12
1626629670000|2021-07-18 17:34:30|439.21|433.81|439.21|433.81|439.22|433.82|439.21|433.81|3
1626629680000|2021-07-18 17:34:40|439.22|433.82|439.21|433.81|439.24|433.84|439.2|433.8|7
1626629690000|2021-07-18 17:34:50|439.2|433.8|439.2|433.8|439.21|433.81|439.2|433.8|3
1626629700000|2021-07-18 17:35:00|439.21|433.81|439.19|433.79|439.21|433.81|439.19|433.79|3
1626629710000|2021-07-18 17:35:10|439.17|433.77|439.07|433.67|439.17|433.77|439.07|433.67|8
1626629720000|2021-07-18 17:35:20|439.09|433.69|439.09|433.69|439.1|433.7|439.08|433.68|11
1626629730000|2021-07-18 17:35:30|439.08|433.68|439.09|433.69|439.09|433.69|439.08|433.68|2
1626629740000|2021-07-18 17:35:40|439.1|433.7|439.09|433.69|439.1|433.7|439.09|433.69|8
1626629750000|2021-07-18 17:35:50|439.1|433.7|439.08|433.68|439.1|433.7|439.08|433.68|6
1626629760000|2021-07-18 17:36:00|439.06|433.66|439|433.6|439.08|433.68|438.98|433.58|18
1626629770000|2021-07-18 17:36:10|439.02|433.62|439.05|433.65|439.15|433.75|438.99|433.59|21
1626629780000|2021-07-18 17:36:20|439.04|433.64|439.23|433.83|439.25|433.85|439.04|433.64|16
1626629790000|2021-07-18 17:36:30|439.27|433.87|439.2|433.8|439.29|433.89|439.18|433.78|13
1626629800000|2021-07-18 17:36:40|439.19|433.79|439.24|433.84|439.25|433.85|439.17|433.77|6
1626629810000|2021-07-18 17:36:50|439.23|433.83|439.27|433.87|439.3|433.9|439.23|433.83|16
1626629820000|2021-07-18 17:37:00|439.25|433.85|439.19|433.79|439.27|433.87|439.18|433.78|11
1626629830000|2021-07-18 17:37:10|439.18|433.78|439.14|433.74|439.18|433.78|439.14|433.74|5
1626629840000|2021-07-18 17:37:20|439.15|433.75|439.11|433.71|439.15|433.75|439.1|433.7|8
1626629850000|2021-07-18 17:37:30|439.1|433.7|439.11|433.71|439.12|433.72|439.1|433.7|6
1626629860000|2021-07-18 17:37:40|439.12|433.72|439.1|433.7|439.12|433.72|439.09|433.69|8
1626629870000|2021-07-18 17:37:50|439.09|433.69|439.1|433.7|439.11|433.71|439.09|433.69|16
1626629880000|2021-07-18 17:38:00|439.11|433.71|439.09|433.69|439.11|433.71|439.09|433.69|19
1626629890000|2021-07-18 17:38:10|439.1|433.7|439.1|433.7|439.12|433.72|439.09|433.69|6
1626629900000|2021-07-18 17:38:20|439.11|433.71|439.1|433.7|439.11|433.71|439.09|433.69|7
1626629910000|2021-07-18 17:38:30|439.09|433.69|439.11|433.71|439.12|433.72|439.09|433.69|4
1626629920000|2021-07-18 17:38:40|439.1|433.7|439.08|433.68|439.11|433.71|439.08|433.68|11
1626629930000|2021-07-18 17:38:50|439.09|433.69|439.08|433.68|439.09|433.69|439.07|433.67|8
1626629940000|2021-07-18 17:39:00|439.09|433.69|439.08|433.68|439.12|433.72|439.04|433.64|18
1626629950000|2021-07-18 17:39:10|439.09|433.69|439.07|433.67|439.09|433.69|439.06|433.66|6
1626629960000|2021-07-18 17:39:20|439.06|433.66|439.01|433.61|439.06|433.66|439|433.6|7
1626629980000|2021-07-18 17:39:40|439|433.6|439.11|433.71|439.12|433.72|439|433.6|13
1626629990000|2021-07-18 17:39:50|439.09|433.69|439.12|433.72|439.14|433.74|439.07|433.67|13
1626630000000|2021-07-18 17:40:00|439.14|433.74|439.24|433.84|439.24|433.84|439.14|433.74|14
1626630010000|2021-07-18 17:40:10|439.3|433.9|439.33|433.93|439.38|433.98|439.3|433.9|12
1626630020000|2021-07-18 17:40:20|439.32|433.92|439.51|434.11|439.51|434.11|439.31|433.91|22
1626630030000|2021-07-18 17:40:30|439.52|434.12|439.44|434.04|439.59|434.19|439.42|434.02|20
1626630040000|2021-07-18 17:40:40|439.45|434.05|439.47|434.07|439.47|434.07|439.39|433.99|18
1626630050000|2021-07-18 17:40:50|439.46|434.06|439.5|434.1|439.5|434.1|439.45|434.05|5
1626630060000|2021-07-18 17:41:00|439.49|434.09|439.42|434.02|439.5|434.1|439.42|434.02|15
1626630070000|2021-07-18 17:41:10|439.43|434.03|439.43|434.03|439.44|434.04|439.42|434.02|11
1626630080000|2021-07-18 17:41:20|439.42|434.02|439.45|434.05|439.46|434.06|439.42|434.02|13
1626630090000|2021-07-18 17:41:30|439.44|434.04|439.6|434.2|439.64|434.24|439.44|434.04|20
1626630100000|2021-07-18 17:41:40|439.59|434.19|439.65|434.25|439.65|434.25|439.54|434.14|19
1626630110000|2021-07-18 17:41:50|439.66|434.26|439.66|434.26|439.78|434.38|439.64|434.24|17
1626630120000|2021-07-18 17:42:00|439.67|434.27|439.68|434.28|439.73|434.33|439.65|434.25|14
1626630130000|2021-07-18 17:42:10|439.67|434.27|439.7|434.3|439.7|434.3|439.67|434.27|10
1626630140000|2021-07-18 17:42:20|439.69|434.29|439.71|434.31|439.71|434.31|439.68|434.28|6
1626630150000|2021-07-18 17:42:30|439.73|434.33|439.8|434.4|439.81|434.41|439.73|434.33|10
1626630160000|2021-07-18 17:42:40|439.82|434.42|439.85|434.45|439.85|434.45|439.79|434.39|27
1626630170000|2021-07-18 17:42:50|439.83|434.43|439.81|434.41|439.84|434.44|439.79|434.39|26
1626630180000|2021-07-18 17:43:00|439.8|434.4|439.78|434.38|439.82|434.42|439.77|434.37|19
1626630190000|2021-07-18 17:43:10|439.79|434.39|439.79|434.39|439.81|434.41|439.78|434.38|22
1626630200000|2021-07-18 17:43:20|439.81|434.41|439.82|434.42|439.82|434.42|439.8|434.4|7
1626630210000|2021-07-18 17:43:30|439.83|434.43|439.83|434.43|439.83|434.43|439.81|434.41|5
1626630220000|2021-07-18 17:43:40|439.82|434.42|439.84|434.44|439.84|434.44|439.81|434.41|9
1626630230000|2021-07-18 17:43:50|439.83|434.43|439.9|434.5|439.91|434.51|439.83|434.43|12
1626630240000|2021-07-18 17:44:00|439.91|434.51|439.86|434.46|439.91|434.51|439.86|434.46|6
1626630250000|2021-07-18 17:44:10|439.85|434.45|439.86|434.46|439.87|434.47|439.85|434.45|8
1626630260000|2021-07-18 17:44:20|439.87|434.47|439.86|434.46|439.87|434.47|439.86|434.46|6
1626630270000|2021-07-18 17:44:30|439.87|434.47|439.85|434.45|439.87|434.47|439.83|434.43|8
1626630280000|2021-07-18 17:44:40|439.86|434.46|439.88|434.48|439.88|434.48|439.86|434.46|8
1626630290000|2021-07-18 17:44:50|439.87|434.47|439.86|434.46|439.87|434.47|439.86|434.46|8
1626630300000|2021-07-18 17:45:00|439.87|434.47|439.87|434.47|439.88|434.48|439.86|434.46|6
1626630310000|2021-07-18 17:45:10|439.86|434.46|439.69|434.29|439.86|434.46|439.69|434.29|19
1626630320000|2021-07-18 17:45:20|439.7|434.3|439.7|434.3|439.7|434.3|439.69|434.29|5
1626630340000|2021-07-18 17:45:40|439.71|434.31|439.72|434.32|439.75|434.35|439.71|434.31|13
1626630350000|2021-07-18 17:45:50|439.73|434.33|440.19|434.79|440.2|434.8|439.73|434.33|25
1626630360000|2021-07-18 17:46:00|440.18|434.78|440.29|434.89|440.32|434.92|440.14|434.74|26
1626630370000|2021-07-18 17:46:10|440.26|434.86|441.29|435.89|441.35|435.95|440.26|434.86|32
1626630380000|2021-07-18 17:46:20|441.3|435.9|440.72|435.32|441.56|436.16|440.7|435.3|32
1626630390000|2021-07-18 17:46:30|440.71|435.31|440.94|435.54|440.94|435.54|440.65|435.25|24
1626630400000|2021-07-18 17:46:40|440.97|435.57|440.9|435.5|441.06|435.66|440.83|435.43|25
1626630410000|2021-07-18 17:46:50|440.89|435.49|440.83|435.43|440.91|435.51|440.8|435.4|17
1626630420000|2021-07-18 17:47:00|440.78|435.38|441.01|435.61|441.01|435.61|440.75|435.35|26
1626630430000|2021-07-18 17:47:10|441.02|435.62|441.1|435.7|441.24|435.84|441.02|435.62|22
1626630440000|2021-07-18 17:47:20|441.09|435.69|441.18|435.78|441.27|435.87|441.09|435.69|27
1626630450000|2021-07-18 17:47:30|441.19|435.79|441.28|435.88|441.29|435.89|441.17|435.77|23
1626630460000|2021-07-18 17:47:40|441.27|435.87|441.32|435.92|441.33|435.93|441.16|435.76|22
1626630470000|2021-07-18 17:47:50|441.3|435.9|441.27|435.87|441.3|435.9|441.22|435.82|22
1626630480000|2021-07-18 17:48:00|441.25|435.85|441.09|435.69|441.26|435.86|441.09|435.69|14
1626630490000|2021-07-18 17:48:10|441.11|435.71|441.18|435.78|441.19|435.79|441.1|435.7|17
1626630500000|2021-07-18 17:48:20|441.15|435.75|441.16|435.76|441.17|435.77|441.11|435.71|17
1626630510000|2021-07-18 17:48:30|441.14|435.74|441.18|435.78|441.18|435.78|441.06|435.66|22
1626630520000|2021-07-18 17:48:40|441.19|435.79|441.42|436.02|441.45|436.05|441.19|435.79|15
1626630530000|2021-07-18 17:48:50|441.43|436.03|441.54|436.14|441.54|436.14|441.42|436.02|13
1626630540000|2021-07-18 17:49:00|441.53|436.13|441.55|436.15|441.55|436.15|441.48|436.08|16
1626630550000|2021-07-18 17:49:10|441.56|436.16|441.55|436.15|441.63|436.23|441.52|436.12|17
1626630560000|2021-07-18 17:49:20|441.58|436.18|441.61|436.21|441.61|436.21|441.45|436.05|26
1626630570000|2021-07-18 17:49:30|441.59|436.19|441.58|436.18|441.63|436.23|441.56|436.16|22
1626630580000|2021-07-18 17:49:40|441.56|436.16|441.61|436.21|441.63|436.23|441.56|436.16|11
1626630590000|2021-07-18 17:49:50|441.59|436.19|441.5|436.1|441.59|436.19|441.49|436.09|21
1626630600000|2021-07-18 17:50:00|441.53|436.13|441.46|436.06|441.55|436.15|441.43|436.03|26
1626630610000|2021-07-18 17:50:10|441.43|436.03|441.27|435.87|441.43|436.03|441.27|435.87|12
1626630620000|2021-07-18 17:50:20|441.28|435.88|441.28|435.88|441.29|435.89|441.25|435.85|19
1626630630000|2021-07-18 17:50:30|441.27|435.87|441.27|435.87|441.29|435.89|441.26|435.86|7
1626630640000|2021-07-18 17:50:40|441.26|435.86|441.18|435.78|441.29|435.89|441.15|435.75|20
1626630650000|2021-07-18 17:50:50|441.17|435.77|441.14|435.74|441.19|435.79|441.04|435.64|24
1626630660000|2021-07-18 17:51:00|441.16|435.76|441.23|435.83|441.23|435.83|441.16|435.76|10
1626630670000|2021-07-18 17:51:10|441.25|435.85|441.25|435.85|441.26|435.86|441.22|435.82|14
1626630680000|2021-07-18 17:51:20|441.22|435.82|441.12|435.72|441.23|435.83|441.12|435.72|11
1626630690000|2021-07-18 17:51:30|441.13|435.73|441.02|435.62|441.13|435.73|441.02|435.62|13
1626630700000|2021-07-18 17:51:40|441.03|435.63|441.04|435.64|441.06|435.66|441.03|435.63|6
1626630710000|2021-07-18 17:51:50|441.05|435.65|440.97|435.57|441.1|435.7|440.97|435.57|18
1626630720000|2021-07-18 17:52:00|440.92|435.52|440.96|435.56|440.99|435.59|440.91|435.51|17
1626630730000|2021-07-18 17:52:10|440.95|435.55|440.91|435.51|440.95|435.55|440.9|435.5|12
1626630740000|2021-07-18 17:52:20|440.92|435.52|441.04|435.64|441.05|435.65|440.89|435.49|25
1626630750000|2021-07-18 17:52:30|441.03|435.63|440.94|435.54|441.04|435.64|440.94|435.54|12
1626630760000|2021-07-18 17:52:40|440.95|435.55|440.93|435.53|440.96|435.56|440.93|435.53|19
1626630770000|2021-07-18 17:52:50|440.91|435.51|440.88|435.48|440.92|435.52|440.87|435.47|13
1626630780000|2021-07-18 17:53:00|440.87|435.47|440.76|435.36|440.88|435.48|440.74|435.34|21
1626630790000|2021-07-18 17:53:10|440.75|435.35|440.75|435.35|440.76|435.36|440.74|435.34|11
1626630800000|2021-07-18 17:53:20|440.74|435.34|440.57|435.17|440.74|435.34|440.55|435.15|13
1626630810000|2021-07-18 17:53:30|440.56|435.16|440.59|435.19|440.62|435.22|440.56|435.16|11
1626630820000|2021-07-18 17:53:40|440.58|435.18|440.58|435.18|440.6|435.2|440.57|435.17|10
1626630830000|2021-07-18 17:53:50|440.57|435.17|440.64|435.24|440.67|435.27|440.57|435.17|14
1626630840000|2021-07-18 17:54:00|440.65|435.25|440.61|435.21|440.67|435.27|440.61|435.21|20
1626630850000|2021-07-18 17:54:10|440.63|435.23|440.63|435.23|440.67|435.27|440.61|435.21|18
1626630860000|2021-07-18 17:54:20|440.65|435.25|440.64|435.24|440.66|435.26|440.63|435.23|5
1626630870000|2021-07-18 17:54:30|440.65|435.25|440.73|435.33|440.73|435.33|440.64|435.24|6
1626630880000|2021-07-18 17:54:40|440.72|435.32|440.92|435.52|440.92|435.52|440.72|435.32|18
1626630890000|2021-07-18 17:54:50|440.97|435.57|440.98|435.58|441.07|435.67|440.92|435.52|19
1626630900000|2021-07-18 17:55:00|440.99|435.59|440.96|435.56|441.09|435.69|440.96|435.56|14
1626630910000|2021-07-18 17:55:10|440.95|435.55|440.93|435.53|440.98|435.58|440.91|435.51|16
1626630920000|2021-07-18 17:55:20|440.92|435.52|440.93|435.53|440.96|435.56|440.92|435.52|10
1626630930000|2021-07-18 17:55:30|440.94|435.54|440.93|435.53|440.95|435.55|440.86|435.46|19
1626630940000|2021-07-18 17:55:40|440.94|435.54|440.95|435.55|440.95|435.55|440.88|435.48|18
1626630950000|2021-07-18 17:55:50|440.93|435.53|440.89|435.49|440.93|435.53|440.87|435.47|10
1626630960000|2021-07-18 17:56:00|440.9|435.5|440.96|435.56|441.02|435.62|440.88|435.48|20
1626630970000|2021-07-18 17:56:10|440.95|435.55|440.85|435.45|440.95|435.55|440.77|435.37|18
1626630980000|2021-07-18 17:56:20|440.84|435.44|440.78|435.38|440.89|435.49|440.78|435.38|20
1626630990000|2021-07-18 17:56:30|440.79|435.39|440.72|435.32|440.79|435.39|440.72|435.32|12
1626631000000|2021-07-18 17:56:40|440.73|435.33|440.71|435.31|440.74|435.34|440.71|435.31|21
1626631010000|2021-07-18 17:56:50|440.72|435.32|440.74|435.34|440.79|435.39|440.72|435.32|13
1626631020000|2021-07-18 17:57:00|440.75|435.35|440.64|435.24|440.76|435.36|440.64|435.24|16
1626631030000|2021-07-18 17:57:10|440.65|435.25|440.73|435.33|440.73|435.33|440.64|435.24|21
1626631040000|2021-07-18 17:57:20|440.72|435.32|440.73|435.33|440.76|435.36|440.71|435.31|17
1626631050000|2021-07-18 17:57:30|440.72|435.32|440.72|435.32|440.74|435.34|440.7|435.3|10
1626631060000|2021-07-18 17:57:40|440.73|435.33|440.75|435.35|440.75|435.35|440.69|435.29|15
1626631070000|2021-07-18 17:57:50|440.73|435.33|440.75|435.35|440.75|435.35|440.73|435.33|7
1626631080000|2021-07-18 17:58:00|440.76|435.36|440.74|435.34|440.81|435.41|440.71|435.31|19
1626631090000|2021-07-18 17:58:10|440.73|435.33|440.73|435.33|440.75|435.35|440.72|435.32|7
1626631100000|2021-07-18 17:58:20|440.74|435.34|440.75|435.35|440.76|435.36|440.74|435.34|11
1626631110000|2021-07-18 17:58:30|440.74|435.34|440.8|435.4|440.91|435.51|440.74|435.34|20
1626631120000|2021-07-18 17:58:40|440.81|435.41|440.8|435.4|440.81|435.41|440.78|435.38|12
1626631130000|2021-07-18 17:58:50|440.79|435.39|440.84|435.44|440.84|435.44|440.78|435.38|11
1626631140000|2021-07-18 17:59:00|440.85|435.45|440.94|435.54|440.95|435.55|440.85|435.45|16
1626631150000|2021-07-18 17:59:10|440.93|435.53|440.87|435.47|440.94|435.54|440.86|435.46|16
1626631160000|2021-07-18 17:59:20|440.88|435.48|440.89|435.49|440.9|435.5|440.88|435.48|16
1626631170000|2021-07-18 17:59:30|440.88|435.48|440.85|435.45|440.88|435.48|440.78|435.38|14
1626631180000|2021-07-18 17:59:40|440.84|435.44|440.87|435.47|440.9|435.5|440.84|435.44|12
1626631190000|2021-07-18 17:59:50|440.86|435.46|440.8|435.4|440.86|435.46|440.77|435.37|19
1626631200000|2021-07-18 18:00:00|440.79|435.39|440.87|435.47|440.87|435.47|440.79|435.39|13
1626631210000|2021-07-18 18:00:10|440.92|435.52|440.97|435.57|441.03|435.63|440.92|435.52|22
1626631220000|2021-07-18 18:00:20|440.94|435.54|440.93|435.53|440.96|435.56|440.91|435.51|15
1626631230000|2021-07-18 18:00:30|440.92|435.52|440.97|435.57|440.98|435.58|440.9|435.5|20
1626631240000|2021-07-18 18:00:40|440.98|435.58|440.99|435.59|440.99|435.59|440.97|435.57|4
1626631250000|2021-07-18 18:00:50|441.03|435.63|441.49|436.09|441.49|436.09|441.03|435.63|26
1626631260000|2021-07-18 18:01:00|441.48|436.08|441.26|435.86|441.5|436.1|441.25|435.85|24
1626631270000|2021-07-18 18:01:10|441.25|435.85|441.26|435.86|441.3|435.9|441.24|435.84|19
1626631280000|2021-07-18 18:01:20|441.24|435.84|441.23|435.83|441.27|435.87|441.17|435.77|17
1626631290000|2021-07-18 18:01:30|441.22|435.82|441.2|435.8|441.22|435.82|441.19|435.79|6
1626631300000|2021-07-18 18:01:40|441.18|435.78|441.22|435.82|441.23|435.83|441.17|435.77|6
1626631310000|2021-07-18 18:01:50|441.19|435.79|441.23|435.83|441.24|435.84|441.16|435.76|15
1626631320000|2021-07-18 18:02:00|441.21|435.81|441.22|435.82|441.22|435.82|441.2|435.8|10
1626631330000|2021-07-18 18:02:10|441.21|435.81|441.15|435.75|441.21|435.81|441.15|435.75|3
1626631340000|2021-07-18 18:02:20|441.14|435.74|441.14|435.74|441.15|435.75|441.14|435.74|15
1626631350000|2021-07-18 18:02:30|441.13|435.73|441.12|435.72|441.14|435.74|441.12|435.72|3
1626631360000|2021-07-18 18:02:40|441.09|435.69|441.1|435.7|441.12|435.72|441.09|435.69|21
1626631370000|2021-07-18 18:02:50|441.09|435.69|441.02|435.62|441.09|435.69|441.02|435.62|12
1626631380000|2021-07-18 18:03:00|441.03|435.63|441.01|435.61|441.05|435.65|441|435.6|16
1626631390000|2021-07-18 18:03:10|441|435.6|441.2|435.8|441.2|435.8|441|435.6|13
1626631400000|2021-07-18 18:03:20|441.22|435.82|441.18|435.78|441.22|435.82|441.18|435.78|9
1626631410000|2021-07-18 18:03:30|441.19|435.79|441.21|435.81|441.21|435.81|441.15|435.75|7
1626631420000|2021-07-18 18:03:40|441.2|435.8|441.11|435.71|441.21|435.81|441.11|435.71|9
1626631430000|2021-07-18 18:03:50|441.1|435.7|441.11|435.71|441.17|435.77|441.08|435.68|20
1626631440000|2021-07-18 18:04:00|441.13|435.73|441.02|435.62|441.15|435.75|441.01|435.61|23
1626631450000|2021-07-18 18:04:10|441.03|435.63|440.99|435.59|441.03|435.63|440.99|435.59|16
1626631460000|2021-07-18 18:04:20|440.98|435.58|440.98|435.58|440.98|435.58|440.98|435.58|1
1626631470000|2021-07-18 18:04:30|440.95|435.55|440.94|435.54|440.95|435.55|440.83|435.43|18
1626631480000|2021-07-18 18:04:40|440.96|435.56|441.06|435.66|441.07|435.67|440.96|435.56|19
1626631490000|2021-07-18 18:04:50|441.07|435.67|441.12|435.72|441.13|435.73|441.06|435.66|9
1626631500000|2021-07-18 18:05:00|441.09|435.69|440.97|435.57|441.09|435.69|440.95|435.55|14
1626631510000|2021-07-18 18:05:10|440.98|435.58|440.88|435.48|440.98|435.58|440.87|435.47|17
1626631520000|2021-07-18 18:05:20|440.89|435.49|440.89|435.49|440.9|435.5|440.86|435.46|18
1626631530000|2021-07-18 18:05:30|440.88|435.48|440.89|435.49|440.89|435.49|440.88|435.48|4
1626631540000|2021-07-18 18:05:40|440.9|435.5|441.03|435.63|441.04|435.64|440.89|435.49|15
1626631550000|2021-07-18 18:05:50|441.04|435.64|441.04|435.64|441.07|435.67|441.02|435.62|13
1626631560000|2021-07-18 18:06:00|441.05|435.65|441.11|435.71|441.11|435.71|441.04|435.64|10
1626631570000|2021-07-18 18:06:10|441.1|435.7|441.12|435.72|441.12|435.72|441.1|435.7|7
1626631580000|2021-07-18 18:06:20|441.13|435.73|441.11|435.71|441.14|435.74|441.09|435.69|12
1626631590000|2021-07-18 18:06:30|441.1|435.7|441.08|435.68|441.13|435.73|441.07|435.67|15
1626631600000|2021-07-18 18:06:40|441.09|435.69|440.96|435.56|441.12|435.72|440.96|435.56|12
1626631610000|2021-07-18 18:06:50|440.97|435.57|440.98|435.58|441.1|435.7|440.97|435.57|23
1626631620000|2021-07-18 18:07:00|441|435.6|440.93|435.53|441|435.6|440.89|435.49|9
1626631630000|2021-07-18 18:07:10|440.92|435.52|440.91|435.51|440.93|435.53|440.88|435.48|7
1626631640000|2021-07-18 18:07:20|440.92|435.52|440.91|435.51|440.92|435.52|440.9|435.5|10
1626631650000|2021-07-18 18:07:30|440.92|435.52|440.94|435.54|440.94|435.54|440.92|435.52|11
1626631660000|2021-07-18 18:07:40|440.95|435.55|440.95|435.55|440.95|435.55|440.92|435.52|13
1626631670000|2021-07-18 18:07:50|440.94|435.54|440.95|435.55|440.96|435.56|440.92|435.52|10
1626631680000|2021-07-18 18:08:00|440.94|435.54|440.98|435.58|440.98|435.58|440.94|435.54|12
1626631690000|2021-07-18 18:08:10|440.97|435.57|440.98|435.58|440.99|435.59|440.97|435.57|6
1626631700000|2021-07-18 18:08:20|440.99|435.59|440.98|435.58|440.99|435.59|440.96|435.56|7
1626631710000|2021-07-18 18:08:30|440.99|435.59|441.05|435.65|441.05|435.65|440.99|435.59|5
1626631720000|2021-07-18 18:08:40|441.04|435.64|440.95|435.55|441.04|435.64|440.95|435.55|10
1626631730000|2021-07-18 18:08:50|440.96|435.56|440.95|435.55|440.96|435.56|440.93|435.53|9
1626631740000|2021-07-18 18:09:00|440.96|435.56|440.99|435.59|441.01|435.61|440.96|435.56|7
1626631750000|2021-07-18 18:09:10|440.97|435.57|441.24|435.84|441.24|435.84|440.97|435.57|28
1626631760000|2021-07-18 18:09:20|441.23|435.83|441.2|435.8|441.26|435.86|441.17|435.77|22
1626631770000|2021-07-18 18:09:30|441.19|435.79|441.14|435.74|441.26|435.86|441.14|435.74|15
1626631780000|2021-07-18 18:09:40|441.15|435.75|441.21|435.81|441.21|435.81|441.15|435.75|14
1626631790000|2021-07-18 18:09:50|441.22|435.82|441.25|435.85|441.26|435.86|441.22|435.82|11
1626631800000|2021-07-18 18:10:00|441.27|435.87|441.28|435.88|441.28|435.88|441.24|435.84|16
1626631810000|2021-07-18 18:10:10|441.27|435.87|441.26|435.86|441.32|435.92|441.21|435.81|18
1626631820000|2021-07-18 18:10:20|441.27|435.87|441.16|435.76|441.3|435.9|441.15|435.75|25
1626631830000|2021-07-18 18:10:30|441.17|435.77|441.18|435.78|441.19|435.79|441.17|435.77|18
1626631840000|2021-07-18 18:10:40|441.19|435.79|441.2|435.8|441.2|435.8|441.18|435.78|5
1626631850000|2021-07-18 18:10:50|441.17|435.77|441.14|435.74|441.27|435.87|441.1|435.7|24
1626631860000|2021-07-18 18:11:00|441.09|435.69|441.16|435.76|441.16|435.76|441.09|435.69|8
1626631870000|2021-07-18 18:11:10|441.15|435.75|441.12|435.72|441.15|435.75|441.12|435.72|5
1626631880000|2021-07-18 18:11:20|441.1|435.7|441.12|435.72|441.12|435.72|441.08|435.68|11
1626631890000|2021-07-18 18:11:30|441.13|435.73|441.09|435.69|441.13|435.73|441.09|435.69|8
1626631900000|2021-07-18 18:11:40|441.11|435.71|441.18|435.78|441.2|435.8|441.11|435.71|13
1626631910000|2021-07-18 18:11:50|441.17|435.77|441.18|435.78|441.18|435.78|441.15|435.75|6
1626631930000|2021-07-18 18:12:10|441.21|435.81|441.34|435.94|441.35|435.95|441.21|435.81|13
1626631940000|2021-07-18 18:12:20|441.3|435.9|441.32|435.92|441.34|435.94|441.21|435.81|18
1626631950000|2021-07-18 18:12:30|441.33|435.93|441.21|435.81|441.33|435.93|441.2|435.8|21
1626631960000|2021-07-18 18:12:40|441.22|435.82|441.25|435.85|441.26|435.86|441.22|435.82|9
1626631970000|2021-07-18 18:12:50|441.3|435.9|441.34|435.94|441.35|435.95|441.3|435.9|15
1626631980000|2021-07-18 18:13:00|441.35|435.95|441.33|435.93|441.42|436.02|441.33|435.93|24
1626631990000|2021-07-18 18:13:10|441.35|435.95|441.4|436|441.41|436.01|441.35|435.95|10
1626632000000|2021-07-18 18:13:20|441.41|436.01|441.32|435.92|441.41|436.01|441.3|435.9|11
1626632010000|2021-07-18 18:13:30|441.31|435.91|441.23|435.83|441.32|435.92|441.21|435.81|20
1626632020000|2021-07-18 18:13:40|441.21|435.81|441.32|435.92|441.35|435.95|441.21|435.81|21
1626632030000|2021-07-18 18:13:50|441.31|435.91|441.29|435.89|441.31|435.91|441.28|435.88|9
1626632040000|2021-07-18 18:14:00|441.3|435.9|441.3|435.9|441.37|435.97|441.3|435.9|26
1626632050000|2021-07-18 18:14:10|441.25|435.85|441.31|435.91|441.32|435.92|441.24|435.84|12
1626632060000|2021-07-18 18:14:20|441.32|435.92|441.36|435.96|441.38|435.98|441.32|435.92|12
1626632070000|2021-07-18 18:14:30|441.35|435.95|441.38|435.98|441.39|435.99|441.34|435.94|8
1626632080000|2021-07-18 18:14:40|441.37|435.97|441.42|436.02|441.43|436.03|441.37|435.97|9
1626632090000|2021-07-18 18:14:50|441.41|436.01|441.42|436.02|441.43|436.03|441.38|435.98|10
1626632100000|2021-07-18 18:15:00|441.41|436.01|441.31|435.91|441.41|436.01|441.31|435.91|8
1626632110000|2021-07-18 18:15:10|441.22|435.82|441.28|435.88|441.28|435.88|441.22|435.82|8
1626632120000|2021-07-18 18:15:20|441.27|435.87|441.21|435.81|441.27|435.87|441.21|435.81|4
1626632130000|2021-07-18 18:15:30|441.2|435.8|441.22|435.82|441.22|435.82|441.2|435.8|5
1626632140000|2021-07-18 18:15:40|441.23|435.83|441.23|435.83|441.32|435.92|441.19|435.79|25
1626632150000|2021-07-18 18:15:50|441.24|435.84|441.29|435.89|441.34|435.94|441.22|435.82|18
1626632160000|2021-07-18 18:16:00|441.28|435.88|441.25|435.85|441.28|435.88|441.24|435.84|13
1626632170000|2021-07-18 18:16:10|441.26|435.86|441.25|435.85|441.26|435.86|441.25|435.85|8
1626632180000|2021-07-18 18:16:20|441.24|435.84|441.24|435.84|441.26|435.86|441.24|435.84|15
1626632190000|2021-07-18 18:16:30|441.25|435.85|441.19|435.79|441.25|435.85|441.18|435.78|16
1626632200000|2021-07-18 18:16:40|441.21|435.81|441.3|435.9|441.34|435.94|441.18|435.78|16
1626632210000|2021-07-18 18:16:50|441.31|435.91|441.32|435.92|441.32|435.92|441.3|435.9|8
1626632220000|2021-07-18 18:17:00|441.31|435.91|441.31|435.91|441.32|435.92|441.31|435.91|7
1626632230000|2021-07-18 18:17:10|441.32|435.92|441.31|435.91|441.32|435.92|441.28|435.88|12
1626632240000|2021-07-18 18:17:20|441.32|435.92|441.33|435.93|441.35|435.95|441.31|435.91|12
1626632250000|2021-07-18 18:17:30|441.34|435.94|441.39|435.99|441.4|436|441.32|435.92|16
1626632260000|2021-07-18 18:17:40|441.41|436.01|441.4|436|441.47|436.07|441.37|435.97|19
1626632270000|2021-07-18 18:17:50|441.38|435.98|441.37|435.97|441.38|435.98|441.37|435.97|4
1626632280000|2021-07-18 18:18:00|441.38|435.98|441.44|436.04|441.46|436.06|441.36|435.96|14
1626632290000|2021-07-18 18:18:10|441.45|436.05|441.45|436.05|441.45|436.05|441.44|436.04|3
1626632300000|2021-07-18 18:18:20|441.47|436.07|441.53|436.13|441.55|436.15|441.47|436.07|7
1626632310000|2021-07-18 18:18:30|441.56|436.16|441.82|436.42|441.82|436.42|441.56|436.16|10
1626632320000|2021-07-18 18:18:40|441.8|436.4|441.56|436.16|441.85|436.45|441.55|436.15|23
1626632330000|2021-07-18 18:18:50|441.58|436.18|441.54|436.14|441.61|436.21|441.53|436.13|20
1626632340000|2021-07-18 18:19:00|441.55|436.15|441.61|436.21|441.61|436.21|441.5|436.1|24
1626632350000|2021-07-18 18:19:10|441.57|436.17|441.46|436.06|441.61|436.21|441.45|436.05|18
1626632360000|2021-07-18 18:19:20|441.4|436|441.43|436.03|441.5|436.1|441.4|436|18
1626632370000|2021-07-18 18:19:30|441.42|436.02|441.56|436.16|441.56|436.16|441.4|436|13
1626632380000|2021-07-18 18:19:40|441.57|436.17|441.59|436.19|441.59|436.19|441.57|436.17|5
1626632390000|2021-07-18 18:19:50|441.58|436.18|441.51|436.11|441.58|436.18|441.5|436.1|10
1626632400000|2021-07-18 18:20:00|441.5|436.1|441.49|436.09|441.51|436.11|441.46|436.06|11
1626632410000|2021-07-18 18:20:10|441.48|436.08|441.47|436.07|441.49|436.09|441.47|436.07|10
1626632420000|2021-07-18 18:20:20|441.46|436.06|441.47|436.07|441.49|436.09|441.46|436.06|9
1626632430000|2021-07-18 18:20:30|441.48|436.08|441.42|436.02|441.48|436.08|441.42|436.02|14
1626632440000|2021-07-18 18:20:40|441.43|436.03|441.45|436.05|441.46|436.06|441.43|436.03|4
1626632450000|2021-07-18 18:20:50|441.46|436.06|441.46|436.06|441.46|436.06|441.45|436.05|5
1626632460000|2021-07-18 18:21:00|441.45|436.05|441.45|436.05|441.45|436.05|441.45|436.05|1
1626632470000|2021-07-18 18:21:10|441.44|436.04|441.45|436.05|441.46|436.06|441.44|436.04|12
1626632480000|2021-07-18 18:21:20|441.46|436.06|441.46|436.06|441.46|436.06|441.45|436.05|3
1626632490000|2021-07-18 18:21:30|441.45|436.05|441.46|436.06|441.46|436.06|441.45|436.05|4
1626632500000|2021-07-18 18:21:40|441.45|436.05|441.46|436.06|441.46|436.06|441.45|436.05|6
1626632510000|2021-07-18 18:21:50|441.47|436.07|441.52|436.12|441.54|436.14|441.46|436.06|10
1626632520000|2021-07-18 18:22:00|441.51|436.11|441.51|436.11|441.53|436.13|441.51|436.11|8
1626632530000|2021-07-18 18:22:10|441.52|436.12|441.31|435.91|441.52|436.12|441.31|435.91|17
1626632540000|2021-07-18 18:22:20|441.32|435.92|441.33|435.93|441.35|435.95|441.32|435.92|14
1626632550000|2021-07-18 18:22:30|441.32|435.92|441.23|435.83|441.33|435.93|441.21|435.81|13
1626632560000|2021-07-18 18:22:40|441.22|435.82|441.23|435.83|441.23|435.83|441.22|435.82|12
1626632570000|2021-07-18 18:22:50|441.22|435.82|441.28|435.88|441.29|435.89|441.22|435.82|14
1626632580000|2021-07-18 18:23:00|441.32|435.92|441.35|435.95|441.37|435.97|441.32|435.92|10
1626632590000|2021-07-18 18:23:10|441.36|435.96|441.35|435.95|441.37|435.97|441.35|435.95|9
1626632600000|2021-07-18 18:23:20|441.36|435.96|441.45|436.05|441.45|436.05|441.36|435.96|16
1626632610000|2021-07-18 18:23:30|441.44|436.04|441.46|436.06|441.46|436.06|441.44|436.04|4
1626632620000|2021-07-18 18:23:40|441.48|436.08|441.43|436.03|441.48|436.08|441.42|436.02|19
1626632630000|2021-07-18 18:23:50|441.44|436.04|441.46|436.06|441.46|436.06|441.44|436.04|3
1626632640000|2021-07-18 18:24:00|441.45|436.05|441.46|436.06|441.46|436.06|441.45|436.05|4
1626632650000|2021-07-18 18:24:10|441.45|436.05|441.42|436.02|441.46|436.06|441.4|436|13
1626632660000|2021-07-18 18:24:20|441.43|436.03|441.42|436.02|441.43|436.03|441.4|436|12
1626632670000|2021-07-18 18:24:30|441.43|436.03|441.44|436.04|441.44|436.04|441.41|436.01|6
1626632680000|2021-07-18 18:24:40|441.46|436.06|441.48|436.08|441.48|436.08|441.44|436.04|6
1626632690000|2021-07-18 18:24:50|441.49|436.09|441.52|436.12|441.53|436.13|441.49|436.09|8
1626632700000|2021-07-18 18:25:00|441.53|436.13|441.52|436.12|441.53|436.13|441.5|436.1|6
1626632710000|2021-07-18 18:25:10|441.51|436.11|441.52|436.12|441.52|436.12|441.51|436.11|4
1626632720000|2021-07-18 18:25:20|441.51|436.11|441.48|436.08|441.51|436.11|441.42|436.02|25
1626632730000|2021-07-18 18:25:30|441.47|436.07|441.54|436.14|441.54|436.14|441.45|436.05|14
1626632740000|2021-07-18 18:25:40|441.53|436.13|441.54|436.14|441.54|436.14|441.53|436.13|2
1626632750000|2021-07-18 18:25:50|441.53|436.13|441.53|436.13|441.53|436.13|441.52|436.12|3
1626632760000|2021-07-18 18:26:00|441.54|436.14|441.54|436.14|441.54|436.14|441.54|436.14|1
1626632780000|2021-07-18 18:26:20|441.51|436.11|441.48|436.08|441.54|436.14|441.48|436.08|10
1626632790000|2021-07-18 18:26:30|441.49|436.09|441.51|436.11|441.51|436.11|441.49|436.09|3
1626632800000|2021-07-18 18:26:40|441.5|436.1|441.48|436.08|441.51|436.11|441.48|436.08|6
1626632810000|2021-07-18 18:26:50|441.47|436.07|441.47|436.07|441.47|436.07|441.45|436.05|4
1626632820000|2021-07-18 18:27:00|441.48|436.08|441.44|436.04|441.48|436.08|441.44|436.04|3
1626632830000|2021-07-18 18:27:10|441.43|436.03|441.44|436.04|441.46|436.06|441.43|436.03|3
1626632840000|2021-07-18 18:27:20|441.45|436.05|441.45|436.05|441.45|436.05|441.44|436.04|3
1626632850000|2021-07-18 18:27:30|441.49|436.09|441.49|436.09|441.5|436.1|441.47|436.07|7
1626632860000|2021-07-18 18:27:40|441.5|436.1|441.51|436.11|441.51|436.11|441.5|436.1|2
1626632870000|2021-07-18 18:27:50|441.49|436.09|441.56|436.16|441.56|436.16|441.47|436.07|10
1626632880000|2021-07-18 18:28:00|441.57|436.17|441.55|436.15|441.57|436.17|441.54|436.14|9
1626632890000|2021-07-18 18:28:10|441.57|436.17|441.57|436.17|441.57|436.17|441.57|436.17|1
1626632900000|2021-07-18 18:28:20|441.56|436.16|441.59|436.19|441.61|436.21|441.56|436.16|12
1626632930000|2021-07-18 18:28:50|441.58|436.18|441.63|436.23|441.63|436.23|441.58|436.18|6
1626632940000|2021-07-18 18:29:00|441.64|436.24|441.64|436.24|441.64|436.24|441.63|436.23|5
1626632950000|2021-07-18 18:29:10|441.65|436.25|441.66|436.26|441.66|436.26|441.65|436.25|4
1626632960000|2021-07-18 18:29:20|441.67|436.27|441.66|436.26|441.68|436.28|441.65|436.25|12
1626632980000|2021-07-18 18:29:40|441.69|436.29|441.74|436.34|441.75|436.35|441.69|436.29|6
1626632990000|2021-07-18 18:29:50|441.75|436.35|441.85|436.45|441.87|436.47|441.74|436.34|13
1626633000000|2021-07-18 18:30:00|441.86|436.46|441.88|436.48|441.89|436.49|441.85|436.45|14
1626633010000|2021-07-18 18:30:10|441.94|436.54|441.97|436.57|441.99|436.59|441.93|436.53|18
1626633020000|2021-07-18 18:30:20|442.03|436.63|441.99|436.59|442.03|436.63|441.98|436.58|13
1626633030000|2021-07-18 18:30:30|441.98|436.58|441.93|436.53|441.98|436.58|441.91|436.51|11
1626633040000|2021-07-18 18:30:40|441.92|436.52|441.81|436.41|441.93|436.53|441.79|436.39|18
1626633050000|2021-07-18 18:30:50|441.83|436.43|441.83|436.43|441.86|436.46|441.83|436.43|10
1626633060000|2021-07-18 18:31:00|441.84|436.44|441.76|436.36|441.86|436.46|441.76|436.36|14
1626633070000|2021-07-18 18:31:10|441.77|436.37|441.83|436.43|441.84|436.44|441.76|436.36|13
1626633080000|2021-07-18 18:31:20|441.84|436.44|441.84|436.44|441.84|436.44|441.82|436.42|11
1626633090000|2021-07-18 18:31:30|441.83|436.43|441.85|436.45|441.85|436.45|441.82|436.42|14
1626633100000|2021-07-18 18:31:40|441.83|436.43|441.95|436.55|441.96|436.56|441.83|436.43|13
1626633110000|2021-07-18 18:31:50|441.92|436.52|442.07|436.67|442.07|436.67|441.92|436.52|13
1626633120000|2021-07-18 18:32:00|442.08|436.68|442.07|436.67|442.08|436.68|442.07|436.67|2
1626633130000|2021-07-18 18:32:10|442.08|436.68|442.09|436.69|442.1|436.7|442.08|436.68|4
1626633140000|2021-07-18 18:32:20|442.1|436.7|442.09|436.69|442.14|436.74|442.09|436.69|6
1626633150000|2021-07-18 18:32:30|442.12|436.72|442.07|436.67|442.13|436.73|442.07|436.67|6
1626633160000|2021-07-18 18:32:40|442.05|436.65|442.07|436.67|442.08|436.68|442.04|436.64|6
1626633170000|2021-07-18 18:32:50|442.08|436.68|442.09|436.69|442.09|436.69|442.08|436.68|2
1626633180000|2021-07-18 18:33:00|442.1|436.7|442.13|436.73|442.13|436.73|442.1|436.7|2
1626633190000|2021-07-18 18:33:10|442.12|436.72|442.13|436.73|442.13|436.73|442.12|436.72|4
1626633200000|2021-07-18 18:33:20|442.14|436.74|442.04|436.64|442.14|436.74|442.04|436.64|14
1626633210000|2021-07-18 18:33:30|442.03|436.63|442.1|436.7|442.11|436.71|442.01|436.61|15
1626633220000|2021-07-18 18:33:40|442.11|436.71|442.1|436.7|442.11|436.71|442.1|436.7|8
1626633230000|2021-07-18 18:33:50|442.09|436.69|442.1|436.7|442.1|436.7|442.09|436.69|2
1626633240000|2021-07-18 18:34:00|442.11|436.71|442.12|436.72|442.12|436.72|442.08|436.68|8
1626633250000|2021-07-18 18:34:10|442.1|436.7|442.1|436.7|442.14|436.74|442.1|436.7|12
1626633260000|2021-07-18 18:34:20|442.11|436.71|442.03|436.63|442.13|436.73|442.01|436.61|22
1626633270000|2021-07-18 18:34:30|442.04|436.64|442.05|436.65|442.06|436.66|442.04|436.64|14
1626633280000|2021-07-18 18:34:40|442.06|436.66|442.08|436.68|442.1|436.7|442.05|436.65|10
1626633290000|2021-07-18 18:34:50|442.09|436.69|442.11|436.71|442.12|436.72|442.09|436.69|6
1626633300000|2021-07-18 18:35:00|442.13|436.73|442.1|436.7|442.13|436.73|442.09|436.69|12
1626633310000|2021-07-18 18:35:10|442.09|436.69|442|436.6|442.1|436.7|442|436.6|5
1626633320000|2021-07-18 18:35:20|442.01|436.61|441.99|436.59|442.02|436.62|441.99|436.59|7
1626633330000|2021-07-18 18:35:30|441.98|436.58|442|436.6|442|436.6|441.98|436.58|3
1626633340000|2021-07-18 18:35:40|442.01|436.61|442|436.6|442.01|436.61|442|436.6|4
1626633350000|2021-07-18 18:35:50|442.01|436.61|442.09|436.69|442.1|436.7|442.01|436.61|7
1626633360000|2021-07-18 18:36:00|442.1|436.7|442.22|436.82|442.23|436.83|442.1|436.7|14
1626633370000|2021-07-18 18:36:10|442.21|436.81|442.26|436.86|442.28|436.88|442.2|436.8|6
1626633380000|2021-07-18 18:36:20|442.27|436.87|442.25|436.85|442.29|436.89|442.25|436.85|7
1626633390000|2021-07-18 18:36:30|442.26|436.86|442.24|436.84|442.3|436.9|442.2|436.8|17
1626633400000|2021-07-18 18:36:40|442.26|436.86|442.23|436.83|442.26|436.86|442.23|436.83|15
1626633410000|2021-07-18 18:36:50|442.24|436.84|442.25|436.85|442.25|436.85|442.23|436.83|7
1626633420000|2021-07-18 18:37:00|442.24|436.84|442.22|436.82|442.25|436.85|442.22|436.82|13
1626633430000|2021-07-18 18:37:10|442.23|436.83|442.23|436.83|442.26|436.86|442.22|436.82|18
1626633440000|2021-07-18 18:37:20|442.16|436.76|442.14|436.74|442.16|436.76|442.12|436.72|9
1626633450000|2021-07-18 18:37:30|442.12|436.72|442.16|436.76|442.16|436.76|442.12|436.72|7
1626633460000|2021-07-18 18:37:40|442.15|436.75|442.15|436.75|442.18|436.78|442.14|436.74|15
1626633470000|2021-07-18 18:37:50|442.14|436.74|442.15|436.75|442.16|436.76|442.14|436.74|9
1626633480000|2021-07-18 18:38:00|442.14|436.74|442.14|436.74|442.15|436.75|442.11|436.71|11
1626633490000|2021-07-18 18:38:10|442.15|436.75|442.19|436.79|442.19|436.79|442.15|436.75|5
1626633500000|2021-07-18 18:38:20|442.2|436.8|442.16|436.76|442.2|436.8|442.15|436.75|10
1626633510000|2021-07-18 18:38:30|442.15|436.75|442.18|436.78|442.19|436.79|442.15|436.75|4
1626633520000|2021-07-18 18:38:40|442.17|436.77|442.2|436.8|442.21|436.81|442.17|436.77|11
1626633530000|2021-07-18 18:38:50|442.19|436.79|442.19|436.79|442.19|436.79|442.19|436.79|1
1626633550000|2021-07-18 18:39:10|442.18|436.78|442.18|436.78|442.18|436.78|442.18|436.78|1
1626633560000|2021-07-18 18:39:20|442.19|436.79|442.18|436.78|442.19|436.79|442.17|436.77|7
1626633570000|2021-07-18 18:39:30|442.17|436.77|442.17|436.77|442.18|436.78|442.17|436.77|3
1626633580000|2021-07-18 18:39:40|442.18|436.78|442.19|436.79|442.21|436.81|442.18|436.78|7
1626633590000|2021-07-18 18:39:50|442.16|436.76|442.17|436.77|442.17|436.77|442.16|436.76|2
1626633600000|2021-07-18 18:40:00|442.18|436.78|442.18|436.78|442.24|436.84|442.17|436.77|17
1626633610000|2021-07-18 18:40:10|442.19|436.79|442.18|436.78|442.28|436.88|442.18|436.78|16
1626633620000|2021-07-18 18:40:20|442.17|436.77|442.21|436.81|442.23|436.83|442.17|436.77|12
1626633630000|2021-07-18 18:40:30|442.2|436.8|442.2|436.8|442.26|436.86|442.2|436.8|16
1626633640000|2021-07-18 18:40:40|442.21|436.81|442.24|436.84|442.24|436.84|442.19|436.79|28
1626633650000|2021-07-18 18:40:50|442.15|436.75|442.14|436.74|442.15|436.75|442.13|436.73|8
1626633660000|2021-07-18 18:41:00|442.11|436.71|442.1|436.7|442.13|436.73|442.1|436.7|9
1626633670000|2021-07-18 18:41:10|442.09|436.69|442.1|436.7|442.11|436.71|442.08|436.68|13
1626633680000|2021-07-18 18:41:20|442.08|436.68|442.1|436.7|442.1|436.7|442.08|436.68|4
1626633690000|2021-07-18 18:41:30|442.08|436.68|442.1|436.7|442.11|436.71|442.08|436.68|5
1626633700000|2021-07-18 18:41:40|442.11|436.71|442.1|436.7|442.13|436.73|442.08|436.68|14
1626633710000|2021-07-18 18:41:50|442.09|436.69|442.09|436.69|442.11|436.71|442.09|436.69|8
1626633720000|2021-07-18 18:42:00|442.1|436.7|442.1|436.7|442.1|436.7|442.08|436.68|11
1626633730000|2021-07-18 18:42:10|442.13|436.73|442.09|436.69|442.16|436.76|442.08|436.68|18
1626633740000|2021-07-18 18:42:20|442.1|436.7|442.12|436.72|442.12|436.72|442.09|436.69|19
1626633750000|2021-07-18 18:42:30|442.11|436.71|442.1|436.7|442.12|436.72|442.1|436.7|10
1626633760000|2021-07-18 18:42:40|442.11|436.71|442.12|436.72|442.13|436.73|442.1|436.7|12
1626633770000|2021-07-18 18:42:50|442.11|436.71|442.07|436.67|442.13|436.73|442.07|436.67|12
1626633780000|2021-07-18 18:43:00|442.04|436.64|442.07|436.67|442.08|436.68|442.04|436.64|16
1626633790000|2021-07-18 18:43:10|442.09|436.69|441.91|436.51|442.09|436.69|441.91|436.51|19
1626633800000|2021-07-18 18:43:20|441.93|436.53|441.93|436.53|441.93|436.53|441.91|436.51|3
1626633810000|2021-07-18 18:43:30|441.94|436.54|441.96|436.56|441.99|436.59|441.94|436.54|11
1626633820000|2021-07-18 18:43:40|441.97|436.57|442|436.6|442.02|436.62|441.96|436.56|13
1626633830000|2021-07-18 18:43:50|441.99|436.59|441.91|436.51|442|436.6|441.91|436.51|12
1626633840000|2021-07-18 18:44:00|441.9|436.5|442.01|436.61|442.01|436.61|441.86|436.46|19
1626633850000|2021-07-18 18:44:10|442|436.6|442|436.6|442|436.6|441.99|436.59|3
1626633860000|2021-07-18 18:44:20|441.99|436.59|441.99|436.59|442|436.6|441.96|436.56|12
1626633870000|2021-07-18 18:44:30|442|436.6|441.99|436.59|442.01|436.61|441.97|436.57|10
1626633880000|2021-07-18 18:44:40|441.97|436.57|442.04|436.64|442.04|436.64|441.97|436.57|8
1626633890000|2021-07-18 18:44:50|442.05|436.65|442.04|436.64|442.05|436.65|442.04|436.64|2
1626633900000|2021-07-18 18:45:00|442.05|436.65|442.07|436.67|442.07|436.67|442.05|436.65|3
1626633910000|2021-07-18 18:45:10|442.06|436.66|442.06|436.66|442.07|436.67|442.06|436.66|3
1626633920000|2021-07-18 18:45:20|442.05|436.65|442.05|436.65|442.05|436.65|442.05|436.65|1
1626633930000|2021-07-18 18:45:30|442.06|436.66|442.1|436.7|442.11|436.71|442.05|436.65|8
1626633940000|2021-07-18 18:45:40|442.09|436.69|442.1|436.7|442.12|436.72|442.09|436.69|14
1626633950000|2021-07-18 18:45:50|442.11|436.71|441.93|436.53|442.11|436.71|441.93|436.53|24
1626633960000|2021-07-18 18:46:00|441.94|436.54|442.04|436.64|442.04|436.64|441.93|436.53|15
1626633970000|2021-07-18 18:46:10|442.03|436.63|442.01|436.61|442.03|436.63|442.01|436.61|6
1626633980000|2021-07-18 18:46:20|442|436.6|442.01|436.61|442.01|436.61|441.97|436.57|13
1626633990000|2021-07-18 18:46:30|442|436.6|442|436.6|442.01|436.61|441.99|436.59|9
1626634000000|2021-07-18 18:46:40|441.98|436.58|442|436.6|442.01|436.61|441.97|436.57|19
1626634010000|2021-07-18 18:46:50|441.99|436.59|441.98|436.58|442|436.6|441.96|436.56|15
1626634020000|2021-07-18 18:47:00|441.97|436.57|441.98|436.58|441.98|436.58|441.96|436.56|20
1626634030000|2021-07-18 18:47:10|441.96|436.56|441.91|436.51|441.96|436.56|441.9|436.5|5
1626634040000|2021-07-18 18:47:20|441.92|436.52|441.94|436.54|441.95|436.55|441.91|436.51|11
1626634050000|2021-07-18 18:47:30|441.93|436.53|441.92|436.52|441.94|436.54|441.92|436.52|5
1626634060000|2021-07-18 18:47:40|441.93|436.53|441.85|436.45|441.93|436.53|441.83|436.43|5
1626634070000|2021-07-18 18:47:50|441.83|436.43|441.81|436.41|441.83|436.43|441.8|436.4|5
1626634080000|2021-07-18 18:48:00|441.82|436.42|441.76|436.36|441.84|436.44|441.76|436.36|18
1626634090000|2021-07-18 18:48:10|441.77|436.37|441.79|436.39|441.81|436.41|441.77|436.37|11
1626634100000|2021-07-18 18:48:20|441.8|436.4|441.82|436.42|441.85|436.45|441.79|436.39|12
1626634110000|2021-07-18 18:48:30|441.81|436.41|441.86|436.46|441.86|436.46|441.77|436.37|16
1626634120000|2021-07-18 18:48:40|441.87|436.47|441.82|436.42|441.87|436.47|441.82|436.42|19
1626634130000|2021-07-18 18:48:50|441.83|436.43|441.85|436.45|441.85|436.45|441.83|436.43|8
1626634140000|2021-07-18 18:49:00|441.83|436.43|441.76|436.36|441.84|436.44|441.76|436.36|8
1626634150000|2021-07-18 18:49:10|441.75|436.35|441.69|436.29|441.75|436.35|441.69|436.29|10
1626634160000|2021-07-18 18:49:20|441.7|436.3|441.67|436.27|441.7|436.3|441.65|436.25|9
1626634170000|2021-07-18 18:49:30|441.64|436.24|441.66|436.26|441.67|436.27|441.63|436.23|6
1626634180000|2021-07-18 18:49:40|441.67|436.27|441.75|436.35|441.75|436.35|441.67|436.27|10
1626634190000|2021-07-18 18:49:50|441.74|436.34|441.68|436.28|441.74|436.34|441.67|436.27|8
1626634200000|2021-07-18 18:50:00|441.69|436.29|441.7|436.3|441.7|436.3|441.69|436.29|2
1626634210000|2021-07-18 18:50:10|441.69|436.29|441.64|436.24|441.72|436.32|441.64|436.24|7
1626634220000|2021-07-18 18:50:20|441.66|436.26|441.67|436.27|441.68|436.28|441.64|436.24|10
1626634230000|2021-07-18 18:50:30|441.68|436.28|441.7|436.3|441.84|436.44|441.67|436.27|17
1626634240000|2021-07-18 18:50:40|441.66|436.26|441.65|436.25|441.67|436.27|441.65|436.25|10
1626634250000|2021-07-18 18:50:50|441.66|436.26|441.62|436.22|441.67|436.27|441.61|436.21|11
1626634260000|2021-07-18 18:51:00|441.61|436.21|441.64|436.24|441.64|436.24|441.61|436.21|10
1626634270000|2021-07-18 18:51:10|441.63|436.23|441.63|436.23|441.64|436.24|441.62|436.22|9
1626634280000|2021-07-18 18:51:20|441.64|436.24|441.64|436.24|441.64|436.24|441.63|436.23|3
1626634290000|2021-07-18 18:51:30|441.63|436.23|441.68|436.28|441.68|436.28|441.62|436.22|8
1626634300000|2021-07-18 18:51:40|441.67|436.27|441.72|436.32|441.72|436.32|441.67|436.27|13
1626634310000|2021-07-18 18:51:50|441.69|436.29|441.69|436.29|441.71|436.31|441.68|436.28|10
1626634320000|2021-07-18 18:52:00|441.7|436.3|441.69|436.29|441.7|436.3|441.69|436.29|8
1626634330000|2021-07-18 18:52:10|441.7|436.3|441.67|436.27|441.71|436.31|441.66|436.26|17
1626634340000|2021-07-18 18:52:20|441.66|436.26|441.66|436.26|441.69|436.29|441.66|436.26|16
1626634350000|2021-07-18 18:52:30|441.67|436.27|441.65|436.25|441.68|436.28|441.65|436.25|17
1626634360000|2021-07-18 18:52:40|441.66|436.26|441.63|436.23|441.67|436.27|441.6|436.2|12
1626634370000|2021-07-18 18:52:50|441.64|436.24|441.63|436.23|441.67|436.27|441.63|436.23|7
1626634380000|2021-07-18 18:53:00|441.64|436.24|441.63|436.23|441.67|436.27|441.63|436.23|23
1626634390000|2021-07-18 18:53:10|441.64|436.24|441.64|436.24|441.64|436.24|441.63|436.23|7
1626634400000|2021-07-18 18:53:20|441.63|436.23|441.61|436.21|441.63|436.23|441.61|436.21|8
1626634410000|2021-07-18 18:53:30|441.6|436.2|441.63|436.23|441.64|436.24|441.6|436.2|11
1626634420000|2021-07-18 18:53:40|441.64|436.24|441.64|436.24|441.64|436.24|441.62|436.22|9
1626634430000|2021-07-18 18:53:50|441.63|436.23|441.64|436.24|441.64|436.24|441.63|436.23|6
1626634440000|2021-07-18 18:54:00|441.61|436.21|441.57|436.17|441.64|436.24|441.55|436.15|8
1626634450000|2021-07-18 18:54:10|441.55|436.15|441.47|436.07|441.57|436.17|441.47|436.07|22
1626634460000|2021-07-18 18:54:20|441.46|436.06|441.23|435.83|441.47|436.07|441.21|435.81|21
1626634470000|2021-07-18 18:54:30|441.26|435.86|441.34|435.94|441.35|435.95|441.25|435.85|13
1626634480000|2021-07-18 18:54:40|441.33|435.93|441.27|435.87|441.33|435.93|441.27|435.87|11
1626634490000|2021-07-18 18:54:50|441.26|435.86|441.29|435.89|441.31|435.91|441.26|435.86|13
1626634500000|2021-07-18 18:55:00|441.3|435.9|441.36|435.96|441.37|435.97|441.3|435.9|6
1626634510000|2021-07-18 18:55:10|441.37|435.97|441.33|435.93|441.37|435.97|441.3|435.9|4
1626634520000|2021-07-18 18:55:20|441.32|435.92|440.96|435.56|441.33|435.93|440.96|435.56|22
1626634530000|2021-07-18 18:55:30|440.94|435.54|440.93|435.53|440.97|435.57|440.91|435.51|26
1626634540000|2021-07-18 18:55:40|440.94|435.54|440.96|435.56|440.96|435.56|440.9|435.5|17
1626634550000|2021-07-18 18:55:50|440.95|435.55|441.02|435.62|441.08|435.68|440.9|435.5|28
1626634560000|2021-07-18 18:56:00|441.05|435.65|441.02|435.62|441.05|435.65|440.96|435.56|23
1626634570000|2021-07-18 18:56:10|441.01|435.61|440.99|435.59|441.02|435.62|440.97|435.57|11
1626634580000|2021-07-18 18:56:20|440.98|435.58|440.98|435.58|440.99|435.59|440.95|435.55|9
1626634590000|2021-07-18 18:56:30|440.99|435.59|441|435.6|441|435.6|440.97|435.57|11
1626634600000|2021-07-18 18:56:40|440.99|435.59|441.03|435.63|441.04|435.64|440.99|435.59|13
1626634610000|2021-07-18 18:56:50|441.04|435.64|441.22|435.82|441.22|435.82|441.03|435.63|14
1626634620000|2021-07-18 18:57:00|441.23|435.83|441.39|435.99|441.39|435.99|441.22|435.82|12
1626634630000|2021-07-18 18:57:10|441.38|435.98|441.18|435.78|441.47|436.07|441.15|435.75|26
1626634640000|2021-07-18 18:57:20|441.19|435.79|441.26|435.86|441.26|435.86|441.16|435.76|24
1626634650000|2021-07-18 18:57:30|441.24|435.84|441.25|435.85|441.34|435.94|441.24|435.84|18
1626634660000|2021-07-18 18:57:40|441.24|435.84|441.31|435.91|441.31|435.91|441.1|435.7|23
1626634670000|2021-07-18 18:57:50|441.32|435.92|441.33|435.93|441.34|435.94|441.26|435.86|18
1626634680000|2021-07-18 18:58:00|441.32|435.92|441.24|435.84|441.32|435.92|441.23|435.83|18
1626634690000|2021-07-18 18:58:10|441.23|435.83|441.28|435.88|441.29|435.89|441.2|435.8|14
1626634700000|2021-07-18 18:58:20|441.29|435.89|441.28|435.88|441.29|435.89|441.23|435.83|8
1626634710000|2021-07-18 18:58:30|441.3|435.9|441.37|435.97|441.37|435.97|441.29|435.89|17
1626634720000|2021-07-18 18:58:40|441.36|435.96|441.38|435.98|441.38|435.98|441.31|435.91|7
1626634730000|2021-07-18 18:58:50|441.35|435.95|441.64|436.24|441.64|436.24|441.35|435.95|19
1626634740000|2021-07-18 18:59:00|441.63|436.23|441.66|436.26|441.67|436.27|441.63|436.23|21
1626634750000|2021-07-18 18:59:10|441.64|436.24|441.65|436.25|441.67|436.27|441.64|436.24|14
1626634760000|2021-07-18 18:59:20|441.64|436.24|441.66|436.26|441.67|436.27|441.64|436.24|7
1626634770000|2021-07-18 18:59:30|441.65|436.25|441.63|436.23|441.65|436.25|441.61|436.21|7
1626634780000|2021-07-18 18:59:40|441.62|436.22|441.49|436.09|441.62|436.22|441.48|436.08|15
1626634790000|2021-07-18 18:59:50|441.5|436.1|441.5|436.1|441.51|436.11|441.48|436.08|11
1626634800000|2021-07-18 19:00:00|441.49|436.09|441.51|436.11|441.51|436.11|441.43|436.03|18
1626634810000|2021-07-18 19:00:10|441.52|436.12|441.58|436.18|441.58|436.18|441.52|436.12|15
1626634820000|2021-07-18 19:00:20|441.57|436.17|441.56|436.16|441.59|436.19|441.56|436.16|11
1626634830000|2021-07-18 19:00:30|441.55|436.15|441.49|436.09|441.57|436.17|441.49|436.09|13
1626634840000|2021-07-18 19:00:40|441.5|436.1|441.56|436.16|441.57|436.17|441.5|436.1|15
1626634850000|2021-07-18 19:00:50|441.57|436.17|441.59|436.19|441.59|436.19|441.55|436.15|7
1626634860000|2021-07-18 19:01:00|441.58|436.18|441.61|436.21|441.62|436.22|441.58|436.18|6
1626634870000|2021-07-18 19:01:10|441.6|436.2|441.59|436.19|441.6|436.2|441.57|436.17|11
1626634880000|2021-07-18 19:01:20|441.6|436.2|441.64|436.24|441.64|436.24|441.59|436.19|10
1626634890000|2021-07-18 19:01:30|441.65|436.25|441.64|436.24|441.66|436.26|441.63|436.23|6
1626634900000|2021-07-18 19:01:40|441.63|436.23|441.69|436.29|441.71|436.31|441.63|436.23|10
1626634910000|2021-07-18 19:01:50|441.7|436.3|441.75|436.35|441.75|436.35|441.69|436.29|10
1626634920000|2021-07-18 19:02:00|441.77|436.37|441.96|436.56|441.99|436.59|441.76|436.36|16
1626634930000|2021-07-18 19:02:10|441.98|436.58|442.01|436.61|442.01|436.61|441.98|436.58|17
1626634940000|2021-07-18 19:02:20|441.99|436.59|442.04|436.64|442.04|436.64|441.94|436.54|21
1626634950000|2021-07-18 19:02:30|442.05|436.65|442.04|436.64|442.05|436.65|442.03|436.63|11
1626634960000|2021-07-18 19:02:40|442.03|436.63|442.06|436.66|442.07|436.67|442.03|436.63|9
1626634970000|2021-07-18 19:02:50|442.07|436.67|442.05|436.65|442.07|436.67|442.05|436.65|5
1626634980000|2021-07-18 19:03:00|442.04|436.64|442.07|436.67|442.07|436.67|442.04|436.64|12
1626634990000|2021-07-18 19:03:10|442.08|436.68|442.09|436.69|442.09|436.69|442.06|436.66|5
1626635000000|2021-07-18 19:03:20|442.07|436.67|442.1|436.7|442.11|436.71|442.07|436.67|9
1626635010000|2021-07-18 19:03:30|442.11|436.71|442.13|436.73|442.14|436.74|442.07|436.67|17
1626635020000|2021-07-18 19:03:40|442.16|436.76|442.1|436.7|442.2|436.8|442.09|436.69|15
1626635030000|2021-07-18 19:03:50|442.09|436.69|442.07|436.67|442.09|436.69|442.06|436.66|10
1626635040000|2021-07-18 19:04:00|442.06|436.66|442.07|436.67|442.08|436.68|442.03|436.63|13
1626635050000|2021-07-18 19:04:10|442.06|436.66|442.12|436.72|442.12|436.72|442.05|436.65|13
1626635060000|2021-07-18 19:04:20|442.11|436.71|442.15|436.75|442.17|436.77|442.1|436.7|12
1626635070000|2021-07-18 19:04:30|442.14|436.74|442.18|436.78|442.22|436.82|442.13|436.73|21
1626635080000|2021-07-18 19:04:40|442.12|436.72|442.2|436.8|442.21|436.81|442.12|436.72|11
1626635090000|2021-07-18 19:04:50|442.19|436.79|442.18|436.78|442.2|436.8|442.18|436.78|6
1626635100000|2021-07-18 19:05:00|442.19|436.79|442.23|436.83|442.24|436.84|442.18|436.78|18
1626635110000|2021-07-18 19:05:10|442.22|436.82|442.19|436.79|442.22|436.82|442.18|436.78|17
1626635120000|2021-07-18 19:05:20|442.2|436.8|442.24|436.84|442.24|436.84|442.18|436.78|15
1626635130000|2021-07-18 19:05:30|442.23|436.83|442.26|436.86|442.26|436.86|442.21|436.81|12
1626635140000|2021-07-18 19:05:40|442.22|436.82|442.24|436.84|442.26|436.86|442.22|436.82|9
1626635150000|2021-07-18 19:05:50|442.25|436.85|442.25|436.85|442.27|436.87|442.24|436.84|14
1626635160000|2021-07-18 19:06:00|442.27|436.87|442.22|436.82|442.3|436.9|442.18|436.78|18
1626635170000|2021-07-18 19:06:10|442.21|436.81|442.22|436.82|442.23|436.83|442.18|436.78|13
1626635180000|2021-07-18 19:06:20|442.21|436.81|442.27|436.87|442.27|436.87|442.2|436.8|12
1626635190000|2021-07-18 19:06:30|442.26|436.86|442.3|436.9|442.32|436.92|442.26|436.86|11
1626635200000|2021-07-18 19:06:40|442.27|436.87|442.35|436.95|442.35|436.95|442.27|436.87|12
1626635210000|2021-07-18 19:06:50|442.38|436.98|442.32|436.92|442.39|436.99|442.32|436.92|16
1626635220000|2021-07-18 19:07:00|442.33|436.93|442.39|436.99|442.39|436.99|442.33|436.93|19
1626635230000|2021-07-18 19:07:10|442.38|436.98|442.42|437.02|442.44|437.04|442.38|436.98|11
1626635240000|2021-07-18 19:07:20|442.43|437.03|442.43|437.03|442.43|437.03|442.41|437.01|5
1626635250000|2021-07-18 19:07:30|442.42|437.02|442.42|437.02|442.44|437.04|442.42|437.02|8
1626635260000|2021-07-18 19:07:40|442.43|437.03|442.48|437.08|442.48|437.08|442.43|437.03|13
1626635270000|2021-07-18 19:07:50|442.46|437.06|442.46|437.06|442.48|437.08|442.45|437.05|18
1626635280000|2021-07-18 19:08:00|442.48|437.08|442.45|437.05|442.48|437.08|442.42|437.02|23
1626635290000|2021-07-18 19:08:10|442.42|437.02|442.32|436.92|442.42|437.02|442.27|436.87|19
1626635300000|2021-07-18 19:08:20|442.31|436.91|442.34|436.94|442.34|436.94|442.31|436.91|12
1626635310000|2021-07-18 19:08:30|442.33|436.93|442.3|436.9|442.36|436.96|442.3|436.9|12
1626635320000|2021-07-18 19:08:40|442.29|436.89|442.3|436.9|442.33|436.93|442.29|436.89|14
1626635330000|2021-07-18 19:08:50|442.31|436.91|442.41|437.01|442.42|437.02|442.3|436.9|9
1626635340000|2021-07-18 19:09:00|442.42|437.02|442.39|436.99|442.44|437.04|442.39|436.99|16
1626635350000|2021-07-18 19:09:10|442.37|436.97|442.33|436.93|442.37|436.97|442.33|436.93|9
1626635360000|2021-07-18 19:09:20|442.34|436.94|442.41|437.01|442.41|437.01|442.34|436.94|18
1626635370000|2021-07-18 19:09:30|442.42|437.02|442.42|437.02|442.43|437.03|442.41|437.01|9
1626635380000|2021-07-18 19:09:40|442.43|437.03|442.43|437.03|442.45|437.05|442.43|437.03|6
1626635390000|2021-07-18 19:09:50|442.44|437.04|442.43|437.03|442.44|437.04|442.42|437.02|8
1626635400000|2021-07-18 19:10:00|442.42|437.02|442.41|437.01|442.42|437.02|442.41|437.01|2
1626635410000|2021-07-18 19:10:10|442.43|437.03|442.44|437.04|442.44|437.04|442.42|437.02|3
1626635420000|2021-07-18 19:10:20|442.46|437.06|442.52|437.12|442.53|437.13|442.46|437.06|18
1626635430000|2021-07-18 19:10:30|442.53|437.13|442.5|437.1|442.54|437.14|442.49|437.09|18
1626635440000|2021-07-18 19:10:40|442.48|437.08|442.48|437.08|442.49|437.09|442.46|437.06|21
1626635450000|2021-07-18 19:10:50|442.49|437.09|442.49|437.09|442.5|437.1|442.47|437.07|15
1626635460000|2021-07-18 19:11:00|442.48|437.08|442.52|437.12|442.54|437.14|442.48|437.08|12
1626635470000|2021-07-18 19:11:10|442.53|437.13|442.5|437.1|442.53|437.13|442.49|437.09|10
1626635480000|2021-07-18 19:11:20|442.49|437.09|442.52|437.12|442.52|437.12|442.49|437.09|9
1626635490000|2021-07-18 19:11:30|442.51|437.11|442.52|437.12|442.54|437.14|442.51|437.11|14
1626635500000|2021-07-18 19:11:40|442.53|437.13|442.52|437.12|442.53|437.13|442.52|437.12|12
1626635510000|2021-07-18 19:11:50|442.53|437.13|442.51|437.11|442.53|437.13|442.5|437.1|11
1626635520000|2021-07-18 19:12:00|442.52|437.12|442.5|437.1|442.55|437.15|442.5|437.1|14
1626635530000|2021-07-18 19:12:10|442.51|437.11|442.54|437.14|442.55|437.15|442.42|437.02|23
1626635540000|2021-07-18 19:12:20|442.53|437.13|442.54|437.14|442.54|437.14|442.53|437.13|6
1626635550000|2021-07-18 19:12:30|442.53|437.13|442.56|437.16|442.56|437.16|442.53|437.13|13
1626635560000|2021-07-18 19:12:40|442.57|437.17|442.56|437.16|442.58|437.18|442.5|437.1|12
1626635570000|2021-07-18 19:12:50|442.57|437.17|442.56|437.16|442.58|437.18|442.53|437.13|18
1626635580000|2021-07-18 19:13:00|442.58|437.18|442.62|437.22|442.63|437.23|442.53|437.13|18
1626635590000|2021-07-18 19:13:10|442.63|437.23|442.57|437.17|442.63|437.23|442.56|437.16|15
1626635600000|2021-07-18 19:13:20|442.58|437.18|442.63|437.23|442.65|437.25|442.57|437.17|13
1626635610000|2021-07-18 19:13:30|442.64|437.24|442.7|437.3|442.7|437.3|442.63|437.23|18
1626635620000|2021-07-18 19:13:40|442.68|437.28|442.69|437.29|442.69|437.29|442.65|437.25|19
1626635630000|2021-07-18 19:13:50|442.67|437.27|442.65|437.25|442.67|437.27|442.62|437.22|21
1626635640000|2021-07-18 19:14:00|442.66|437.26|442.6|437.2|442.67|437.27|442.6|437.2|19
1626635650000|2021-07-18 19:14:10|442.59|437.19|442.62|437.22|442.63|437.23|442.59|437.19|9
1626635660000|2021-07-18 19:14:20|442.61|437.21|442.63|437.23|442.67|437.27|442.61|437.21|16
1626635670000|2021-07-18 19:14:30|442.64|437.24|442.65|437.25|442.65|437.25|442.64|437.24|8
1626635680000|2021-07-18 19:14:40|442.63|437.23|442.61|437.21|442.63|437.23|442.6|437.2|7
1626635690000|2021-07-18 19:14:50|442.6|437.2|442.61|437.21|442.61|437.21|442.6|437.2|10
1626635700000|2021-07-18 19:15:00|442.6|437.2|442.61|437.21|442.62|437.22|442.6|437.2|8
1626635710000|2021-07-18 19:15:10|442.62|437.22|442.62|437.22|442.62|437.22|442.59|437.19|13
1626635720000|2021-07-18 19:15:20|442.61|437.21|442.62|437.22|442.64|437.24|442.61|437.21|5
1626635730000|2021-07-18 19:15:30|442.61|437.21|442.6|437.2|442.63|437.23|442.55|437.15|15
1626635740000|2021-07-18 19:15:40|442.59|437.19|442.43|437.03|442.59|437.19|442.42|437.02|18
1626635750000|2021-07-18 19:15:50|442.46|437.06|442.51|437.11|442.51|437.11|442.46|437.06|15
1626635760000|2021-07-18 19:16:00|442.5|437.1|442.55|437.15|442.58|437.18|442.5|437.1|12
1626635770000|2021-07-18 19:16:10|442.54|437.14|442.6|437.2|442.61|437.21|442.54|437.14|14
1626635780000|2021-07-18 19:16:20|442.59|437.19|442.58|437.18|442.6|437.2|442.55|437.15|8
1626635790000|2021-07-18 19:16:30|442.57|437.17|442.61|437.21|442.62|437.22|442.57|437.17|13
1626635800000|2021-07-18 19:16:40|442.62|437.22|442.61|437.21|442.64|437.24|442.61|437.21|14
1626635810000|2021-07-18 19:16:50|442.62|437.22|442.63|437.23|442.64|437.24|442.59|437.19|17
1626635820000|2021-07-18 19:17:00|442.62|437.22|442.63|437.23|442.63|437.23|442.62|437.22|2
1626635830000|2021-07-18 19:17:10|442.64|437.24|442.63|437.23|442.64|437.24|442.63|437.23|14
1626635840000|2021-07-18 19:17:20|442.65|437.25|442.63|437.23|442.65|437.25|442.63|437.23|20
1626635850000|2021-07-18 19:17:30|442.64|437.24|442.63|437.23|442.64|437.24|442.63|437.23|6
1626635860000|2021-07-18 19:17:40|442.64|437.24|442.66|437.26|442.67|437.27|442.63|437.23|12
1626635870000|2021-07-18 19:17:50|442.65|437.25|442.64|437.24|442.66|437.26|442.61|437.21|15
1626635880000|2021-07-18 19:18:00|442.65|437.25|442.64|437.24|442.65|437.25|442.61|437.21|10
1626635890000|2021-07-18 19:18:10|442.67|437.27|442.61|437.21|442.69|437.29|442.6|437.2|14
1626635900000|2021-07-18 19:18:20|442.6|437.2|442.6|437.2|442.61|437.21|442.6|437.2|17
1626635910000|2021-07-18 19:18:30|442.61|437.21|442.62|437.22|442.62|437.22|442.6|437.2|4
1626635920000|2021-07-18 19:18:40|442.61|437.21|442.62|437.22|442.64|437.24|442.61|437.21|13
1626635930000|2021-07-18 19:18:50|442.61|437.21|442.61|437.21|442.62|437.22|442.61|437.21|3
1626635940000|2021-07-18 19:19:00|442.62|437.22|442.61|437.21|442.62|437.22|442.61|437.21|14
1626635960000|2021-07-18 19:19:20|442.6|437.2|442.24|436.84|442.6|437.2|442.23|436.83|19
1626635970000|2021-07-18 19:19:30|442.25|436.85|442.22|436.82|442.26|436.86|442.22|436.82|15
1626635980000|2021-07-18 19:19:40|442.24|436.84|442.16|436.76|442.24|436.84|442.16|436.76|13
1626635990000|2021-07-18 19:19:50|442.17|436.77|442.16|436.76|442.17|436.77|442.16|436.76|6
1626636000000|2021-07-18 19:20:00|442.17|436.77|442.23|436.83|442.29|436.89|442.16|436.76|15
1626636010000|2021-07-18 19:20:10|442.26|436.86|442.24|436.84|442.26|436.86|442.22|436.82|4
1626636030000|2021-07-18 19:20:30|442.26|436.86|442.33|436.93|442.33|436.93|442.26|436.86|8
1626636040000|2021-07-18 19:20:40|442.32|436.92|442.37|436.97|442.37|436.97|442.32|436.92|8
1626636050000|2021-07-18 19:20:50|442.38|436.98|442.38|436.98|442.38|436.98|442.37|436.97|3
1626636060000|2021-07-18 19:21:00|442.37|436.97|442.53|437.13|442.53|437.13|442.36|436.96|15
1626636070000|2021-07-18 19:21:10|442.51|437.11|442.49|437.09|442.51|437.11|442.49|437.09|7
1626636080000|2021-07-18 19:21:20|442.51|437.11|442.51|437.11|442.52|437.12|442.48|437.08|5
1626636090000|2021-07-18 19:21:30|442.52|437.12|442.55|437.15|442.55|437.15|442.52|437.12|3
1626636100000|2021-07-18 19:21:40|442.54|437.14|442.54|437.14|442.54|437.14|442.51|437.11|9
1626636120000|2021-07-18 19:22:00|442.55|437.15|442.63|437.23|442.63|437.23|442.55|437.15|4
1626636130000|2021-07-18 19:22:10|442.64|437.24|442.65|437.25|442.65|437.25|442.64|437.24|6
1626636140000|2021-07-18 19:22:20|442.62|437.22|442.73|437.33|442.89|437.49|442.62|437.22|20
1626636150000|2021-07-18 19:22:30|442.74|437.34|442.63|437.23|442.74|437.34|442.63|437.23|14
1626636160000|2021-07-18 19:22:40|442.57|437.17|442.53|437.13|442.58|437.18|442.53|437.13|6
1626636170000|2021-07-18 19:22:50|442.54|437.14|442.56|437.16|442.57|437.17|442.54|437.14|4
1626636180000|2021-07-18 19:23:00|442.57|437.17|442.58|437.18|442.59|437.19|442.57|437.17|3
1626636190000|2021-07-18 19:23:10|442.59|437.19|442.59|437.19|442.59|437.19|442.57|437.17|5
1626636200000|2021-07-18 19:23:20|442.57|437.17|442.49|437.09|442.6|437.2|442.47|437.07|10
1626636210000|2021-07-18 19:23:30|442.48|437.08|442.46|437.06|442.48|437.08|442.42|437.02|13
1626636220000|2021-07-18 19:23:40|442.47|437.07|442.52|437.12|442.58|437.18|442.45|437.05|15
1626636230000|2021-07-18 19:23:50|442.5|437.1|442.5|437.1|442.5|437.1|442.48|437.08|4
1626636240000|2021-07-18 19:24:00|442.49|437.09|442.51|437.11|442.51|437.11|442.49|437.09|5
1626636250000|2021-07-18 19:24:10|442.52|437.12|442.58|437.18|442.58|437.18|442.51|437.11|7
1626636260000|2021-07-18 19:24:20|442.6|437.2|442.59|437.19|442.64|437.24|442.58|437.18|20
1626636270000|2021-07-18 19:24:30|442.61|437.21|442.51|437.11|442.61|437.21|442.5|437.1|15
1626636280000|2021-07-18 19:24:40|442.53|437.13|442.74|437.34|442.74|437.34|442.51|437.11|14
1626636290000|2021-07-18 19:24:50|442.75|437.35|442.65|437.25|442.75|437.35|442.65|437.25|16
1626636300000|2021-07-18 19:25:00|442.68|437.28|442.67|437.27|442.7|437.3|442.67|437.27|12
1626636310000|2021-07-18 19:25:10|442.68|437.28|442.79|437.39|442.79|437.39|442.68|437.28|16
1626636320000|2021-07-18 19:25:20|442.78|437.38|442.78|437.38|442.83|437.43|442.76|437.36|15
1626636330000|2021-07-18 19:25:30|442.77|437.37|442.99|437.59|443|437.6|442.77|437.37|20
1626636340000|2021-07-18 19:25:40|443.02|437.62|443.04|437.64|443.08|437.68|443.02|437.62|15
1626636350000|2021-07-18 19:25:50|443.07|437.67|443.11|437.71|443.11|437.71|443.04|437.64|18
1626636360000|2021-07-18 19:26:00|443.09|437.69|443.2|437.8|443.22|437.82|443.07|437.67|24
1626636370000|2021-07-18 19:26:10|443.19|437.79|443.21|437.81|443.27|437.87|443.19|437.79|20
1626636380000|2021-07-18 19:26:20|443.22|437.82|443.2|437.8|443.22|437.82|443.19|437.79|7
1626636390000|2021-07-18 19:26:30|443.18|437.78|443.13|437.73|443.18|437.78|443.12|437.72|11
1626636400000|2021-07-18 19:26:40|443.1|437.7|443.05|437.65|443.13|437.73|443.05|437.65|10
1626636410000|2021-07-18 19:26:50|443.06|437.66|442.8|437.4|443.06|437.66|442.8|437.4|13
1626636420000|2021-07-18 19:27:00|442.81|437.41|442.89|437.49|442.9|437.5|442.81|437.41|8
1626636430000|2021-07-18 19:27:10|442.83|437.43|442.78|437.38|442.83|437.43|442.78|437.38|6
1626636440000|2021-07-18 19:27:20|442.79|437.39|442.88|437.48|442.9|437.5|442.77|437.37|15
1626636450000|2021-07-18 19:27:30|442.9|437.5|442.86|437.46|442.9|437.5|442.85|437.45|5
1626636460000|2021-07-18 19:27:40|442.87|437.47|442.85|437.45|442.88|437.48|442.85|437.45|7
1626636470000|2021-07-18 19:27:50|442.86|437.46|442.86|437.46|442.87|437.47|442.85|437.45|5
1626636480000|2021-07-18 19:28:00|442.87|437.47|442.86|437.46|442.88|437.48|442.85|437.45|10
1626636490000|2021-07-18 19:28:10|442.85|437.45|442.88|437.48|442.88|437.48|442.85|437.45|24
1626636500000|2021-07-18 19:28:20|442.89|437.49|442.9|437.5|442.9|437.5|442.87|437.47|6
1626636510000|2021-07-18 19:28:30|442.91|437.51|442.86|437.46|442.91|437.51|442.86|437.46|5
1626636520000|2021-07-18 19:28:40|442.87|437.47|442.86|437.46|442.89|437.49|442.86|437.46|7
1626636530000|2021-07-18 19:28:50|442.85|437.45|442.6|437.2|442.85|437.45|442.6|437.2|9
1626636540000|2021-07-18 19:29:00|442.56|437.16|442.53|437.13|442.56|437.16|442.52|437.12|9
1626636550000|2021-07-18 19:29:10|442.54|437.14|442.55|437.15|442.55|437.15|442.54|437.14|2
1626636590000|2021-07-18 19:29:50|442.56|437.16|442.73|437.33|442.75|437.35|442.56|437.16|21
1626636600000|2021-07-18 19:30:00|442.74|437.34|442.72|437.32|442.75|437.35|442.72|437.32|8
1626636610000|2021-07-18 19:30:10|442.71|437.31|442.68|437.28|442.71|437.31|442.67|437.27|7
1626636620000|2021-07-18 19:30:20|442.67|437.27|442.62|437.22|442.68|437.28|442.61|437.21|10
1626636630000|2021-07-18 19:30:30|442.61|437.21|442.26|436.86|442.62|437.22|442.18|436.78|20
1626636640000|2021-07-18 19:30:40|442.27|436.87|442.41|437.01|442.43|437.03|442.27|436.87|15
1626636650000|2021-07-18 19:30:50|442.42|437.02|442.4|437|442.43|437.03|442.4|437|5
1626636660000|2021-07-18 19:31:00|442.41|437.01|442.44|437.04|442.44|437.04|442.4|437|6
1626636670000|2021-07-18 19:31:10|442.47|437.07|442.43|437.03|442.47|437.07|442.43|437.03|11
1626636680000|2021-07-18 19:31:20|442.44|437.04|442.42|437.02|442.44|437.04|442.41|437.01|10
1626636690000|2021-07-18 19:31:30|442.43|437.03|442.38|436.98|442.43|437.03|442.37|436.97|7
1626636700000|2021-07-18 19:31:40|442.39|436.99|442.38|436.98|442.39|436.99|442.37|436.97|8
1626636710000|2021-07-18 19:31:50|442.39|436.99|442.38|436.98|442.41|437.01|442.38|436.98|5
1626636720000|2021-07-18 19:32:00|442.37|436.97|442.4|437|442.41|437.01|442.37|436.97|10
1626636730000|2021-07-18 19:32:10|442.41|437.01|442.53|437.13|442.54|437.14|442.4|437|14
1626636740000|2021-07-18 19:32:20|442.52|437.12|442.46|437.06|442.52|437.12|442.46|437.06|10
1626636750000|2021-07-18 19:32:30|442.45|437.05|442.37|436.97|442.48|437.08|442.37|436.97|15
1626636760000|2021-07-18 19:32:40|442.38|436.98|442.43|437.03|442.43|437.03|442.38|436.98|5
1626636770000|2021-07-18 19:32:50|442.41|437.01|442.39|436.99|442.42|437.02|442.39|436.99|8
1626636780000|2021-07-18 19:33:00|442.4|437|442.42|437.02|442.42|437.02|442.39|436.99|6
1626636790000|2021-07-18 19:33:10|442.43|437.03|442.42|437.02|442.43|437.03|442.41|437.01|10
1626636800000|2021-07-18 19:33:20|442.43|437.03|442.52|437.12|442.52|437.12|442.43|437.03|8
1626636810000|2021-07-18 19:33:30|442.53|437.13|442.58|437.18|442.59|437.19|442.53|437.13|13
1626636820000|2021-07-18 19:33:40|442.59|437.19|442.57|437.17|442.59|437.19|442.55|437.15|8
1626636830000|2021-07-18 19:33:50|442.56|437.16|442.53|437.13|442.56|437.16|442.51|437.11|15
1626636840000|2021-07-18 19:34:00|442.52|437.12|442.39|436.99|442.53|437.13|442.38|436.98|21
1626636850000|2021-07-18 19:34:10|442.38|436.98|442.33|436.93|442.38|436.98|442.33|436.93|6
1626636860000|2021-07-18 19:34:20|442.31|436.91|442.16|436.76|442.31|436.91|442.13|436.73|25
1626636870000|2021-07-18 19:34:30|442.15|436.75|442.19|436.79|442.2|436.8|442.15|436.75|17
1626636880000|2021-07-18 19:34:40|442.18|436.78|442.18|436.78|442.2|436.8|442.18|436.78|8
1626636890000|2021-07-18 19:34:50|442.11|436.71|442.09|436.69|442.11|436.71|442.08|436.68|4
1626636900000|2021-07-18 19:35:00|442.08|436.68|442.07|436.67|442.13|436.73|442.07|436.67|12
1626636910000|2021-07-18 19:35:10|442.08|436.68|442.26|436.86|442.26|436.86|442.08|436.68|18
1626636920000|2021-07-18 19:35:20|442.27|436.87|442.29|436.89|442.3|436.9|442.25|436.85|11
1626636930000|2021-07-18 19:35:30|442.28|436.88|442.29|436.89|442.29|436.89|442.28|436.88|2
1626636940000|2021-07-18 19:35:40|442.28|436.88|442.29|436.89|442.29|436.89|442.27|436.87|6
1626636950000|2021-07-18 19:35:50|442.3|436.9|442.28|436.88|442.3|436.9|442.27|436.87|9
1626636960000|2021-07-18 19:36:00|442.27|436.87|442.23|436.83|442.29|436.89|442.22|436.82|12
1626636970000|2021-07-18 19:36:10|442.22|436.82|442.23|436.83|442.24|436.84|442.21|436.81|7
1626636980000|2021-07-18 19:36:20|442.22|436.82|442.23|436.83|442.24|436.84|442.21|436.81|16
1626636990000|2021-07-18 19:36:30|442.21|436.81|442.21|436.81|442.25|436.85|442.2|436.8|9
1626637000000|2021-07-18 19:36:40|442.2|436.8|442.22|436.82|442.22|436.82|442.2|436.8|5
1626637010000|2021-07-18 19:36:50|442.21|436.81|442.24|436.84|442.24|436.84|442.21|436.81|4
1626637020000|2021-07-18 19:37:00|442.25|436.85|442.44|437.04|442.44|437.04|442.25|436.85|13
1626637030000|2021-07-18 19:37:10|442.43|437.03|442.31|436.91|442.44|437.04|442.3|436.9|13
1626637040000|2021-07-18 19:37:20|442.32|436.92|442.24|436.84|442.32|436.92|442.24|436.84|8
1626637050000|2021-07-18 19:37:30|442.23|436.83|442.23|436.83|442.23|436.83|442.21|436.81|8
1626637060000|2021-07-18 19:37:40|442.22|436.82|442.24|436.84|442.24|436.84|442.21|436.81|6
1626637070000|2021-07-18 19:37:50|442.26|436.86|442.25|436.85|442.26|436.86|442.25|436.85|2
1626637080000|2021-07-18 19:38:00|442.24|436.84|442.37|436.97|442.42|437.02|442.24|436.84|16
1626637090000|2021-07-18 19:38:10|442.34|436.94|442.34|436.94|442.39|436.99|442.34|436.94|11
1626637100000|2021-07-18 19:38:20|442.33|436.93|442.3|436.9|442.33|436.93|442.29|436.89|5
1626637110000|2021-07-18 19:38:30|442.31|436.91|442.3|436.9|442.31|436.91|442.29|436.89|4
1626637120000|2021-07-18 19:38:40|442.29|436.89|442.29|436.89|442.3|436.9|442.29|436.89|9
1626637130000|2021-07-18 19:38:50|442.3|436.9|442.29|436.89|442.3|436.9|442.29|436.89|10
1626637140000|2021-07-18 19:39:00|442.3|436.9|442.3|436.9|442.3|436.9|442.29|436.89|3
1626637150000|2021-07-18 19:39:10|442.29|436.89|442.3|436.9|442.3|436.9|442.29|436.89|4
1626637160000|2021-07-18 19:39:20|442.29|436.89|442.3|436.9|442.3|436.9|442.29|436.89|2
1626637170000|2021-07-18 19:39:30|442.29|436.89|442.29|436.89|442.29|436.89|442.29|436.89|1
1626637180000|2021-07-18 19:39:40|442.27|436.87|442.13|436.73|442.27|436.87|442.11|436.71|8
1626637190000|2021-07-18 19:39:50|442.12|436.72|442.27|436.87|442.27|436.87|442.12|436.72|19
1626637200000|2021-07-18 19:40:00|442.25|436.85|442.05|436.65|442.25|436.85|442.03|436.63|17
1626637210000|2021-07-18 19:40:10|442.06|436.66|442.15|436.75|442.17|436.77|442.06|436.66|11
1626637220000|2021-07-18 19:40:20|442.17|436.77|442.16|436.76|442.17|436.77|442.14|436.74|14
1626637230000|2021-07-18 19:40:30|442.15|436.75|443.15|435.75|443.16|436.75|442.14|435.72|23
1626637240000|2021-07-18 19:40:40|443.14|435.74|443.14|435.74|443.15|435.75|443.13|435.73|6
1626637250000|2021-07-18 19:40:50|443.15|435.75|443.07|435.67|443.15|435.75|443.07|435.67|10
1626637260000|2021-07-18 19:41:00|443.08|435.68|443.05|435.65|443.09|435.69|443.05|435.65|6
1626637270000|2021-07-18 19:41:10|443.04|435.64|443.05|435.65|443.05|435.65|443.04|435.64|8
1626637280000|2021-07-18 19:41:20|443.03|435.63|443|435.6|443.07|435.67|443|435.6|22
1626637290000|2021-07-18 19:41:30|442.9|435.5|442.84|435.44|442.9|435.5|442.83|435.43|9
1626637300000|2021-07-18 19:41:40|442.89|435.49|442.88|435.48|442.91|435.51|442.88|435.48|7
1626637310000|2021-07-18 19:41:50|442.87|435.47|442.86|435.46|442.88|435.48|442.86|435.46|3
1626637320000|2021-07-18 19:42:00|442.85|435.45|442.77|435.37|442.85|435.45|442.75|435.35|14
1626637330000|2021-07-18 19:42:10|442.76|435.36|442.78|435.38|442.78|435.38|442.76|435.36|9
1626637350000|2021-07-18 19:42:30|442.75|435.35|442.75|435.35|442.75|435.35|442.74|435.34|3
1626637360000|2021-07-18 19:42:40|442.74|435.34|442.73|435.33|442.75|435.35|442.72|435.32|8
1626637370000|2021-07-18 19:42:50|442.74|435.34|442.72|435.32|442.74|435.34|442.72|435.32|3
1626637380000|2021-07-18 19:43:00|442.71|435.31|442.73|435.33|442.74|435.34|442.7|435.3|10
1626637390000|2021-07-18 19:43:10|442.7|435.3|442.45|435.05|442.7|435.3|442.41|435.01|24
1626637400000|2021-07-18 19:43:20|442.46|435.06|442.47|435.07|442.47|435.07|442.45|435.05|7
1626637410000|2021-07-18 19:43:30|442.45|435.05|442.46|435.06|442.46|435.06|442.43|435.03|5
1626637420000|2021-07-18 19:43:40|442.45|435.05|442.42|435.02|442.45|435.05|442.42|435.02|5
1626637430000|2021-07-18 19:43:50|442.41|435.01|442.41|435.01|442.42|435.02|442.4|435|5
1626637440000|2021-07-18 19:44:00|442.42|435.02|442.53|435.13|442.55|435.15|442.42|435.02|10
1626637450000|2021-07-18 19:44:10|442.54|435.14|442.52|435.12|442.54|435.14|442.52|435.12|9
1626637460000|2021-07-18 19:44:20|442.53|435.13|442.53|435.13|442.54|435.14|442.51|435.11|9
1626637470000|2021-07-18 19:44:30|442.54|435.14|442.5|435.1|442.57|435.17|442.5|435.1|9
1626637480000|2021-07-18 19:44:40|442.51|435.11|442.54|435.14|442.54|435.14|442.5|435.1|4
1626637490000|2021-07-18 19:44:50|442.53|435.13|442.48|435.08|442.54|435.14|442.48|435.08|7
1626637500000|2021-07-18 19:45:00|442.49|435.09|442.48|435.08|442.51|435.11|442.47|435.07|15
1626637510000|2021-07-18 19:45:10|442.49|435.09|442.44|435.04|442.49|435.09|442.43|435.03|9
1626637520000|2021-07-18 19:45:20|442.45|435.05|442.63|435.23|442.63|435.23|442.45|435.05|17
1626637530000|2021-07-18 19:45:30|442.62|435.22|442.6|435.2|442.62|435.22|442.6|435.2|7
1626637540000|2021-07-18 19:45:40|442.61|435.21|442.69|435.29|442.7|435.3|442.6|435.2|8
1626637550000|2021-07-18 19:45:50|442.66|435.26|442.71|435.31|442.71|435.31|442.66|435.26|13
1626637560000|2021-07-18 19:46:00|442.72|435.32|442.7|435.3|442.72|435.32|442.69|435.29|10
1626637570000|2021-07-18 19:46:10|442.71|435.31|442.7|435.3|442.71|435.31|442.7|435.3|4
1626637580000|2021-07-18 19:46:20|442.71|435.31|442.62|435.22|442.71|435.31|442.62|435.22|15
1626637590000|2021-07-18 19:46:30|442.58|435.18|442.58|435.18|442.58|435.18|442.57|435.17|3
1626637600000|2021-07-18 19:46:40|442.57|435.17|442.53|435.13|442.58|435.18|442.53|435.13|10
1626637610000|2021-07-18 19:46:50|442.52|435.12|442.52|435.12|442.53|435.13|442.52|435.12|3
1626637620000|2021-07-18 19:47:00|442.53|435.13|442.26|434.86|442.53|435.13|442.26|434.86|10
1626637630000|2021-07-18 19:47:10|442.21|434.81|442.2|434.8|442.22|434.82|442.2|434.8|5
1626637640000|2021-07-18 19:47:20|442.21|434.81|442.19|434.79|442.22|434.82|442.19|434.79|8
1626637650000|2021-07-18 19:47:30|442.2|434.8|442.17|434.77|442.2|434.8|442.17|434.77|7
1626637660000|2021-07-18 19:47:40|442.16|434.76|442.21|434.81|442.21|434.81|442.16|434.76|6
1626637670000|2021-07-18 19:47:50|442.22|434.82|442.22|434.82|442.23|434.83|442.22|434.82|5
1626637680000|2021-07-18 19:48:00|442.21|434.81|442.22|434.82|442.22|434.82|442.21|434.81|2
1626637690000|2021-07-18 19:48:10|442.23|434.83|442.23|434.83|442.24|434.84|442.22|434.82|7
1626637700000|2021-07-18 19:48:20|442.24|434.84|442.17|434.77|442.24|434.84|442.16|434.76|9
1626637710000|2021-07-18 19:48:30|442.16|434.76|442.16|434.76|442.17|434.77|442.16|434.76|5
1626637720000|2021-07-18 19:48:40|442.17|434.77|442.17|434.77|442.17|434.77|442.16|434.76|3
1626637730000|2021-07-18 19:48:50|442.18|434.78|442.18|434.78|442.18|434.78|442.17|434.77|5
1626637740000|2021-07-18 19:49:00|442.17|434.77|442.18|434.78|442.18|434.78|442.17|434.77|2
1626637750000|2021-07-18 19:49:10|442.17|434.77|442.17|434.77|442.18|434.78|442.17|434.77|5
1626637760000|2021-07-18 19:49:20|442.18|434.78|442.15|434.75|442.18|434.78|442.14|434.74|5
1626637770000|2021-07-18 19:49:30|442.16|434.76|442.07|434.67|442.16|434.76|442.06|434.66|7
1626637780000|2021-07-18 19:49:40|442.06|434.66|442.08|434.68|442.08|434.68|442.06|434.66|3
1626637790000|2021-07-18 19:49:50|442.09|434.69|442.06|434.66|442.1|434.7|442.06|434.66|9
1626637800000|2021-07-18 19:50:00|442.03|434.63|442.08|434.68|442.11|434.71|442.03|434.63|10
1626637810000|2021-07-18 19:50:10|442.09|434.69|442.13|434.73|442.13|434.73|442.08|434.68|7
1626637820000|2021-07-18 19:50:20|442.15|434.75|442.18|434.78|442.18|434.78|442.15|434.75|9
1626637830000|2021-07-18 19:50:30|442.17|434.77|442.11|434.71|442.17|434.77|442.11|434.71|5
1626652800000|2021-07-19 00:00:00|440.75|435.35|440.91|435.51|440.93|435.53|440.75|435.35|17
1626652810000|2021-07-19 00:00:10|440.92|435.52|441|435.6|441.1|435.7|440.82|435.42|14
1626652820000|2021-07-19 00:00:20|440.94|435.54|440.71|435.31|440.94|435.54|440.7|435.3|20
1626652830000|2021-07-19 00:00:30|440.69|435.29|440.38|434.98|440.7|435.3|440.38|434.98|26
1626652840000|2021-07-19 00:00:40|440.35|434.95|440.16|434.76|440.35|434.95|440.14|434.74|16
1626652850000|2021-07-19 00:00:50|440.15|434.75|440.15|434.75|440.16|434.76|440.09|434.69|6
1626652860000|2021-07-19 00:01:00|440.14|434.74|440.11|434.71|440.24|434.84|440.08|434.68|13
1626652870000|2021-07-19 00:01:10|440.08|434.68|440.1|434.7|440.1|434.7|440.02|434.62|13
1626652880000|2021-07-19 00:01:20|440.17|434.77|440.5|435.1|440.53|435.13|440.17|434.77|15
1626652890000|2021-07-19 00:01:30|440.49|435.09|440.29|434.89|440.51|435.11|440.29|434.89|14
1626652900000|2021-07-19 00:01:40|440.3|434.9|439.54|434.14|440.3|434.9|439.5|434.1|23
1626652910000|2021-07-19 00:01:50|439.57|434.17|439.58|434.18|439.61|434.21|439.56|434.16|8
1626652920000|2021-07-19 00:02:00|439.64|434.24|439.81|434.41|439.82|434.42|439.56|434.16|19
1626652930000|2021-07-19 00:02:10|439.75|434.35|439.44|434.04|439.75|434.35|439.43|434.03|21
1626652940000|2021-07-19 00:02:20|439.43|434.03|439.43|434.03|439.44|434.04|439.36|433.96|14
1626652950000|2021-07-19 00:02:30|439.49|434.09|439.54|434.14|439.56|434.16|439.43|434.03|23
1626652960000|2021-07-19 00:02:40|439.53|434.13|439.61|434.21|439.61|434.21|439.5|434.1|16
1626652970000|2021-07-19 00:02:50|439.55|434.15|439.45|434.05|439.55|434.15|439.45|434.05|18
1626652980000|2021-07-19 00:03:00|439.41|434.01|439.67|434.27|439.7|434.3|439.34|433.94|19
1626652990000|2021-07-19 00:03:10|439.62|434.22|439.64|434.24|439.67|434.27|439.54|434.14|24
1626653000000|2021-07-19 00:03:20|439.72|434.32|439.92|434.52|439.92|434.52|439.72|434.32|22
1626653010000|2021-07-19 00:03:30|439.93|434.53|440.12|434.72|440.12|434.72|439.93|434.53|14
1626653020000|2021-07-19 00:03:40|440.14|434.74|440.12|434.72|440.19|434.79|440.1|434.7|12
1626653030000|2021-07-19 00:03:50|440.13|434.73|440.06|434.66|440.14|434.74|440.06|434.66|13
1626653040000|2021-07-19 00:04:00|440.07|434.67|440.23|434.83|440.23|434.83|440.07|434.67|14
1626653050000|2021-07-19 00:04:10|440.22|434.82|440.72|435.32|440.77|435.37|440.22|434.82|20
1626653060000|2021-07-19 00:04:20|440.76|435.36|440.82|435.42|440.82|435.42|440.76|435.36|5
1626653070000|2021-07-19 00:04:30|440.79|435.39|440.77|435.37|440.82|435.42|440.75|435.35|10
1626653080000|2021-07-19 00:04:40|440.79|435.39|440.76|435.36|440.86|435.46|440.76|435.36|19
1626653090000|2021-07-19 00:04:50|440.75|435.35|440.81|435.41|440.82|435.42|440.74|435.34|7
1626653100000|2021-07-19 00:05:00|440.8|435.4|441.46|436.06|441.46|436.06|440.79|435.39|23
1626653110000|2021-07-19 00:05:10|441.44|436.04|441.96|436.56|441.96|436.56|441.44|436.04|9
1626653120000|2021-07-19 00:05:20|442|436.6|442.32|436.92|442.56|437.16|442|436.6|17
1626653130000|2021-07-19 00:05:30|442.33|436.93|442.65|437.25|442.65|437.25|442.33|436.93|27
1626653140000|2021-07-19 00:05:40|442.66|437.26|442.6|437.2|442.67|437.27|442.53|437.13|18
1626653150000|2021-07-19 00:05:50|442.76|437.36|442.57|437.17|442.77|437.37|442.57|437.17|14
1626653160000|2021-07-19 00:06:00|442.54|437.14|442.46|437.06|442.55|437.15|442.37|436.97|14
1626653170000|2021-07-19 00:06:10|442.49|437.09|442.67|437.27|442.67|437.27|442.49|437.09|13
1626653180000|2021-07-19 00:06:20|442.65|437.25|442.8|437.4|442.8|437.4|442.65|437.25|18
1626653190000|2021-07-19 00:06:30|442.81|437.41|443.05|437.65|443.05|437.65|442.81|437.41|13
1626653200000|2021-07-19 00:06:40|443.11|437.71|443.2|437.8|443.25|437.85|443.09|437.69|11
1626653210000|2021-07-19 00:06:50|443.22|437.82|443.22|437.82|443.34|437.94|443.22|437.82|12
1626653220000|2021-07-19 00:07:00|443.24|437.84|443.18|437.78|443.24|437.84|443.12|437.72|11
1626653230000|2021-07-19 00:07:10|443.16|437.76|443|437.6|443.18|437.78|443|437.6|5
1626653240000|2021-07-19 00:07:20|442.99|437.59|442.83|437.43|442.99|437.59|442.83|437.43|6
1626653250000|2021-07-19 00:07:30|442.82|437.42|442.62|437.22|442.82|437.42|442.62|437.22|13
1626653260000|2021-07-19 00:07:40|442.6|437.2|442.71|437.31|442.72|437.32|442.6|437.2|16
1626653270000|2021-07-19 00:07:50|442.73|437.33|442.66|437.26|442.73|437.33|442.66|437.26|6
1626653280000|2021-07-19 00:08:00|442.62|437.22|442.82|437.42|442.82|437.42|442.58|437.18|18
1626653290000|2021-07-19 00:08:10|442.8|437.4|442.83|437.43|442.85|437.45|442.8|437.4|10
1626653300000|2021-07-19 00:08:20|442.82|437.42|442.82|437.42|442.84|437.44|442.81|437.41|8
1626653310000|2021-07-19 00:08:30|442.8|437.4|442.83|437.43|442.85|437.45|442.75|437.35|13
1626653320000|2021-07-19 00:08:40|442.66|437.26|442.33|436.93|442.67|437.27|442.3|436.9|19
1626653330000|2021-07-19 00:08:50|442.32|436.92|442.47|437.07|442.48|437.08|442.32|436.92|7
1626653340000|2021-07-19 00:09:00|442.52|437.12|442.4|437|442.52|437.12|442.4|437|10
1626653350000|2021-07-19 00:09:10|442.37|436.97|442.33|436.93|442.37|436.97|442.33|436.93|4
1626653360000|2021-07-19 00:09:20|442.32|436.92|442.23|436.83|442.32|436.92|442.23|436.83|7
1626653370000|2021-07-19 00:09:30|442.25|436.85|442.02|436.62|442.25|436.85|442.02|436.62|9
1626653380000|2021-07-19 00:09:40|441.93|436.53|441.93|436.53|441.93|436.53|441.93|436.53|1
1626653390000|2021-07-19 00:09:50|441.94|436.54|441.72|436.32|441.94|436.54|441.72|436.32|16
1626653400000|2021-07-19 00:10:00|441.68|436.28|441.9|436.5|441.9|436.5|441.63|436.23|15
1626653410000|2021-07-19 00:10:10|441.89|436.49|441.8|436.4|441.9|436.5|441.71|436.31|16
1626653420000|2021-07-19 00:10:20|441.79|436.39|441.71|436.31|441.79|436.39|441.71|436.31|6
1626653430000|2021-07-19 00:10:30|441.67|436.27|441.36|435.96|441.67|436.27|441.36|435.96|12
1626653440000|2021-07-19 00:10:40|441.47|436.07|441.73|436.33|441.74|436.34|441.47|436.07|8
1626653450000|2021-07-19 00:10:50|441.74|436.34|441.6|436.2|441.74|436.34|441.6|436.2|7
1626653460000|2021-07-19 00:11:00|441.61|436.21|441.77|436.37|441.8|436.4|441.61|436.21|12
1626653470000|2021-07-19 00:11:10|441.78|436.38|442.03|436.63|442.04|436.64|441.78|436.38|18
1626653480000|2021-07-19 00:11:20|442.02|436.62|441.83|436.43|442.04|436.64|441.81|436.41|20
1626653490000|2021-07-19 00:11:30|441.82|436.42|441.81|436.41|441.84|436.44|441.78|436.38|9
1626653500000|2021-07-19 00:11:40|441.84|436.44|441.84|436.44|441.84|436.44|441.83|436.43|5
1626653510000|2021-07-19 00:11:50|441.82|436.42|441.74|436.34|441.84|436.44|441.74|436.34|10
1626653520000|2021-07-19 00:12:00|441.75|436.35|441.75|436.35|441.75|436.35|441.73|436.33|5
1626653530000|2021-07-19 00:12:10|441.77|436.37|441.86|436.46|441.98|436.58|441.77|436.37|21
1626653540000|2021-07-19 00:12:20|441.87|436.47|441.88|436.48|441.89|436.49|441.86|436.46|10
1626653550000|2021-07-19 00:12:30|441.89|436.49|441.89|436.49|441.95|436.55|441.86|436.46|22
1626653560000|2021-07-19 00:12:40|441.9|436.5|441.88|436.48|441.9|436.5|441.87|436.47|5
1626653580000|2021-07-19 00:13:00|441.87|436.47|441.99|436.59|441.99|436.59|441.87|436.47|5
1626653590000|2021-07-19 00:13:10|441.98|436.58|441.97|436.57|441.99|436.59|441.96|436.56|8
1626653600000|2021-07-19 00:13:20|441.96|436.56|441.96|436.56|441.98|436.58|441.93|436.53|20
1626653610000|2021-07-19 00:13:30|441.95|436.55|441.96|436.56|441.96|436.56|441.93|436.53|11
1626653620000|2021-07-19 00:13:40|441.95|436.55|441.94|436.54|441.95|436.55|441.92|436.52|12
1626653630000|2021-07-19 00:13:50|441.96|436.56|442.04|436.64|442.04|436.64|441.92|436.52|9
1626653640000|2021-07-19 00:14:00|442.03|436.63|442.01|436.61|442.05|436.65|442.01|436.61|9
1626653650000|2021-07-19 00:14:10|442.02|436.62|442.14|436.74|442.18|436.78|442.02|436.62|12
1626653660000|2021-07-19 00:14:20|442.17|436.77|442.35|436.95|442.35|436.95|442.17|436.77|16
1626653670000|2021-07-19 00:14:30|442.39|436.99|442.49|437.09|442.49|437.09|442.39|436.99|4
1626653680000|2021-07-19 00:14:40|442.52|437.12|442.54|437.14|442.54|437.14|442.52|437.12|3
1626653690000|2021-07-19 00:14:50|442.55|437.15|442.66|437.26|442.7|437.3|442.55|437.15|16
1626653700000|2021-07-19 00:15:00|442.69|437.29|442.94|437.54|442.94|437.54|442.68|437.28|12
1626653710000|2021-07-19 00:15:10|442.88|437.48|443.04|437.64|443.05|437.65|442.88|437.48|15
1626653720000|2021-07-19 00:15:20|443.1|437.7|442.83|437.43|443.1|437.7|442.83|437.43|14
1626653730000|2021-07-19 00:15:30|442.78|437.38|442.71|437.31|442.79|437.39|442.71|437.31|8
1626653740000|2021-07-19 00:15:40|442.7|437.3|442.58|437.18|442.7|437.3|442.5|437.1|22
1626653750000|2021-07-19 00:15:50|442.59|437.19|442.42|437.02|442.59|437.19|442.42|437.02|7
1626653760000|2021-07-19 00:16:00|442.41|437.01|442.41|437.01|442.41|437.01|442.41|437.01|1
1626653770000|2021-07-19 00:16:10|442.35|436.95|442.24|436.84|442.35|436.95|442.22|436.82|14
1626653780000|2021-07-19 00:16:20|442.25|436.85|442.57|437.17|442.59|437.19|442.21|436.81|24
1626653790000|2021-07-19 00:16:30|442.58|437.18|442.81|437.41|442.82|437.42|442.58|437.18|13
1626653800000|2021-07-19 00:16:40|442.83|437.43|442.83|437.43|442.84|437.44|442.83|437.43|3
1626653810000|2021-07-19 00:16:50|442.84|437.44|442.9|437.5|442.92|437.52|442.84|437.44|12
1626653820000|2021-07-19 00:17:00|442.89|437.49|442.71|437.31|442.9|437.5|442.71|437.31|16
1626653830000|2021-07-19 00:17:10|442.72|437.32|442.91|437.51|442.91|437.51|442.71|437.31|16
1626653840000|2021-07-19 00:17:20|442.92|437.52|442.92|437.52|442.94|437.54|442.9|437.5|9
1626653850000|2021-07-19 00:17:30|442.91|437.51|442.89|437.49|442.94|437.54|442.89|437.49|13
1626653860000|2021-07-19 00:17:40|442.92|437.52|442.81|437.41|442.92|437.52|442.78|437.38|17
1626653870000|2021-07-19 00:17:50|442.8|437.4|442.76|437.36|442.8|437.4|442.71|437.31|11
1626653880000|2021-07-19 00:18:00|442.74|437.34|442.74|437.34|442.79|437.39|442.73|437.33|9
1626653890000|2021-07-19 00:18:10|442.72|437.32|442.71|437.31|442.72|437.32|442.66|437.26|11
1626653900000|2021-07-19 00:18:20|442.66|437.26|442.6|437.2|442.67|437.27|442.6|437.2|14
1626653910000|2021-07-19 00:18:30|442.58|437.18|442.63|437.23|442.63|437.23|442.58|437.18|11
1626653920000|2021-07-19 00:18:40|442.59|437.19|442.7|437.3|442.7|437.3|442.58|437.18|14
1626653930000|2021-07-19 00:18:50|442.71|437.31|442.63|437.23|442.72|437.32|442.63|437.23|16
1626653940000|2021-07-19 00:19:00|442.59|437.19|442.53|437.13|442.59|437.19|442.53|437.13|11
1626653950000|2021-07-19 00:19:10|442.54|437.14|442.55|437.15|442.55|437.15|442.53|437.13|8
1626653960000|2021-07-19 00:19:20|442.58|437.18|442.57|437.17|442.61|437.21|442.57|437.17|13
1626653970000|2021-07-19 00:19:30|442.58|437.18|442.45|437.05|442.58|437.18|442.45|437.05|8
1626653980000|2021-07-19 00:19:40|442.44|437.04|442.42|437.02|442.44|437.04|442.42|437.02|7
1626653990000|2021-07-19 00:19:50|442.43|437.03|442.44|437.04|442.44|437.04|442.41|437.01|6
1626654000000|2021-07-19 00:20:00|442.45|437.05|442.55|437.15|442.56|437.16|442.45|437.05|11
1626654010000|2021-07-19 00:20:10|442.52|437.12|442.55|437.15|442.58|437.18|442.52|437.12|10
1626654020000|2021-07-19 00:20:20|442.57|437.17|442.57|437.17|442.58|437.18|442.57|437.17|7
1626654030000|2021-07-19 00:20:30|442.58|437.18|442.5|437.1|442.58|437.18|442.49|437.09|11
1626654040000|2021-07-19 00:20:40|442.46|437.06|442.45|437.05|442.49|437.09|442.45|437.05|7
1626654050000|2021-07-19 00:20:50|442.4|437|442.43|437.03|442.44|437.04|442.35|436.95|15
1626654060000|2021-07-19 00:21:00|442.42|437.02|442.42|437.02|442.45|437.05|442.42|437.02|3
1626654070000|2021-07-19 00:21:10|442.43|437.03|442.28|436.88|442.43|437.03|442.27|436.87|9
1626654080000|2021-07-19 00:21:20|442.27|436.87|442.15|436.75|442.28|436.88|442.15|436.75|9
1626654090000|2021-07-19 00:21:30|442.13|436.73|442.07|436.67|442.13|436.73|442.07|436.67|10
1626654100000|2021-07-19 00:21:40|442.08|436.68|442.18|436.78|442.18|436.78|442.07|436.67|12
1626654110000|2021-07-19 00:21:50|442.2|436.8|442.1|436.7|442.2|436.8|442.03|436.63|12
1626654120000|2021-07-19 00:22:00|442.11|436.71|442.08|436.68|442.19|436.79|442.08|436.68|17
1626654130000|2021-07-19 00:22:10|442.09|436.69|442.1|436.7|442.12|436.72|442.09|436.69|6
1626654140000|2021-07-19 00:22:20|442.04|436.64|442.05|436.65|442.05|436.65|442.04|436.64|2
1626654150000|2021-07-19 00:22:30|442.02|436.62|441.87|436.47|442.03|436.63|441.86|436.46|13
1626654160000|2021-07-19 00:22:40|441.85|436.45|441.82|436.42|441.87|436.47|441.82|436.42|13
1626654170000|2021-07-19 00:22:50|441.81|436.41|441.83|436.43|441.86|436.46|441.77|436.37|13
1626654180000|2021-07-19 00:23:00|441.84|436.44|441.77|436.37|441.84|436.44|441.77|436.37|15
1626654190000|2021-07-19 00:23:10|441.76|436.36|441.77|436.37|441.78|436.38|441.76|436.36|4
1626654200000|2021-07-19 00:23:20|441.78|436.38|441.82|436.42|441.83|436.43|441.77|436.37|7
1626654210000|2021-07-19 00:23:30|441.83|436.43|441.84|436.44|441.85|436.45|441.83|436.43|7
1626654220000|2021-07-19 00:23:40|441.82|436.42|441.74|436.34|441.82|436.42|441.73|436.33|9
1626654230000|2021-07-19 00:23:50|441.73|436.33|441.68|436.28|441.74|436.34|441.66|436.26|11
1626654240000|2021-07-19 00:24:00|441.71|436.31|441.6|436.2|441.71|436.31|441.59|436.19|13
1626654250000|2021-07-19 00:24:10|441.58|436.18|441.6|436.2|441.61|436.21|441.58|436.18|8
1626654260000|2021-07-19 00:24:20|441.59|436.19|441.59|436.19|441.6|436.2|441.59|436.19|5
1626654270000|2021-07-19 00:24:30|441.56|436.16|441.62|436.22|441.62|436.22|441.52|436.12|15
1626654280000|2021-07-19 00:24:40|441.61|436.21|441.8|436.4|441.82|436.42|441.6|436.2|14
1626654290000|2021-07-19 00:24:50|441.75|436.35|441.78|436.38|441.78|436.38|441.74|436.34|7
1626654300000|2021-07-19 00:25:00|441.74|436.34|441.81|436.41|441.83|436.43|441.74|436.34|12
1626654310000|2021-07-19 00:25:10|441.78|436.38|441.66|436.26|441.81|436.41|441.65|436.25|13
1626654320000|2021-07-19 00:25:20|441.63|436.23|441.68|436.28|441.68|436.28|441.63|436.23|5
1626654330000|2021-07-19 00:25:30|441.66|436.26|441.77|436.37|441.78|436.38|441.66|436.26|7
1626654340000|2021-07-19 00:25:40|441.8|436.4|441.84|436.44|441.84|436.44|441.8|436.4|6
1626654350000|2021-07-19 00:25:50|441.85|436.45|441.87|436.47|441.87|436.47|441.85|436.45|5
1626654360000|2021-07-19 00:26:00|441.85|436.45|441.77|436.37|441.85|436.45|441.76|436.36|9
1626654370000|2021-07-19 00:26:10|441.78|436.38|441.83|436.43|441.89|436.49|441.76|436.36|11
1626654380000|2021-07-19 00:26:20|441.84|436.44|441.85|436.45|441.85|436.45|441.83|436.43|5
1626654390000|2021-07-19 00:26:30|441.82|436.42|441.7|436.3|441.83|436.43|441.7|436.3|13
1626654400000|2021-07-19 00:26:40|441.66|436.26|441.61|436.21|441.66|436.26|441.61|436.21|6
1626654410000|2021-07-19 00:26:50|441.6|436.2|441.62|436.22|441.62|436.22|441.54|436.14|16
1626654420000|2021-07-19 00:27:00|441.63|436.23|442.08|436.68|442.08|436.68|441.63|436.23|10
1626654430000|2021-07-19 00:27:10|442.09|436.69|442.1|436.7|442.17|436.77|442.09|436.69|10
1626654440000|2021-07-19 00:27:20|442.01|436.61|442.04|436.64|442.06|436.66|441.99|436.59|11
1626654450000|2021-07-19 00:27:30|442.05|436.65|441.99|436.59|442.06|436.66|441.99|436.59|13
1626654460000|2021-07-19 00:27:40|442|436.6|442|436.6|442|436.6|441.98|436.58|10
1626654470000|2021-07-19 00:27:50|442.01|436.61|442.04|436.64|442.04|436.64|442|436.6|9
1626654480000|2021-07-19 00:28:00|442.03|436.63|442.02|436.62|442.04|436.64|442.02|436.62|7
1626654490000|2021-07-19 00:28:10|442|436.6|442|436.6|442|436.6|442|436.6|1
1626654500000|2021-07-19 00:28:20|441.99|436.59|441.79|436.39|442.02|436.62|441.78|436.38|16
1626654510000|2021-07-19 00:28:30|441.78|436.38|441.75|436.35|441.78|436.38|441.75|436.35|5
1626654520000|2021-07-19 00:28:40|441.73|436.33|441.69|436.29|441.74|436.34|441.69|436.29|7
1626654530000|2021-07-19 00:28:50|441.64|436.24|440.97|435.57|441.64|436.24|440.97|435.57|18
1626654540000|2021-07-19 00:29:00|440.98|435.58|441.24|435.84|441.24|435.84|440.96|435.56|25
1626654550000|2021-07-19 00:29:10|441.34|435.94|441.07|435.67|441.34|435.94|441.06|435.66|9
1626654560000|2021-07-19 00:29:20|441.08|435.68|441.17|435.77|441.25|435.85|441.08|435.68|15
1626654570000|2021-07-19 00:29:30|441.19|435.79|441.26|435.86|441.26|435.86|441.17|435.77|9
1626654580000|2021-07-19 00:29:40|441.27|435.87|441.28|435.88|441.39|435.99|441.27|435.87|12
1626654590000|2021-07-19 00:29:50|441.26|435.86|441.24|435.84|441.29|435.89|441.24|435.84|14
1626654600000|2021-07-19 00:30:00|441.25|435.85|441.6|436.2|441.68|436.28|441.24|435.84|22
1626654610000|2021-07-19 00:30:10|441.61|436.21|441.43|436.03|441.68|436.28|441.43|436.03|19
1626654620000|2021-07-19 00:30:20|441.38|435.98|441.4|436|441.41|436.01|441.33|435.93|14
1626654630000|2021-07-19 00:30:30|441.41|436.01|441.5|436.1|441.55|436.15|441.36|435.96|25
1626654640000|2021-07-19 00:30:40|441.51|436.11|441.55|436.15|441.55|436.15|441.48|436.08|18
1626654650000|2021-07-19 00:30:50|441.52|436.12|441.52|436.12|441.53|436.13|441.5|436.1|7
1626654660000|2021-07-19 00:31:00|441.53|436.13|441.56|436.16|441.56|436.16|441.53|436.13|10
1626654670000|2021-07-19 00:31:10|441.55|436.15|441.56|436.16|441.56|436.16|441.54|436.14|5
1626654680000|2021-07-19 00:31:20|441.59|436.19|441.64|436.24|441.68|436.28|441.59|436.19|6
1626654690000|2021-07-19 00:31:30|441.63|436.23|441.68|436.28|441.68|436.28|441.62|436.22|10
1626654700000|2021-07-19 00:31:40|441.71|436.31|441.61|436.21|441.72|436.32|441.61|436.21|18
1626654710000|2021-07-19 00:31:50|441.59|436.19|441.66|436.26|441.66|436.26|441.59|436.19|14
1626654720000|2021-07-19 00:32:00|441.63|436.23|441.66|436.26|441.7|436.3|441.63|436.23|5
1626654730000|2021-07-19 00:32:10|441.68|436.28|441.7|436.3|441.7|436.3|441.68|436.28|3
1626654740000|2021-07-19 00:32:20|441.71|436.31|441.76|436.36|441.77|436.37|441.71|436.31|7
1626654750000|2021-07-19 00:32:30|441.74|436.34|441.72|436.32|441.74|436.34|441.7|436.3|11
1626654760000|2021-07-19 00:32:40|441.71|436.31|441.51|436.11|441.71|436.31|441.51|436.11|10
1626654770000|2021-07-19 00:32:50|441.49|436.09|441.52|436.12|441.52|436.12|441.49|436.09|4
1626654780000|2021-07-19 00:33:00|441.49|436.09|441.18|435.78|441.52|436.12|441.18|435.78|26
1626654790000|2021-07-19 00:33:10|441.17|435.77|440.86|435.46|441.17|435.77|440.86|435.46|16
1626654800000|2021-07-19 00:33:20|440.89|435.49|440.63|435.23|440.9|435.5|440.56|435.16|21
1626654810000|2021-07-19 00:33:30|440.62|435.22|440.64|435.24|440.68|435.28|440.61|435.21|14
1626654820000|2021-07-19 00:33:40|440.65|435.25|440.94|435.54|440.94|435.54|440.64|435.24|16
1626654830000|2021-07-19 00:33:50|440.93|435.53|440.68|435.28|440.96|435.56|440.63|435.23|12
1626654840000|2021-07-19 00:34:00|440.67|435.27|440.61|435.21|440.67|435.27|440.6|435.2|9
1626654850000|2021-07-19 00:34:10|440.65|435.25|440.24|434.84|440.68|435.28|440.22|434.82|19
1626654860000|2021-07-19 00:34:20|440.27|434.87|440.36|434.96|440.41|435.01|440.27|434.87|17
1626654870000|2021-07-19 00:34:30|440.34|434.94|440.37|434.97|440.38|434.98|440.34|434.94|12
1626654880000|2021-07-19 00:34:40|440.36|434.96|440.43|435.03|440.45|435.05|440.36|434.96|10
1626654890000|2021-07-19 00:34:50|440.41|435.01|440.26|434.86|440.41|435.01|440.26|434.86|11
1626654900000|2021-07-19 00:35:00|440.25|434.85|440.31|434.91|440.33|434.93|440.2|434.8|14
1626654910000|2021-07-19 00:35:10|440.32|434.92|440.44|435.04|440.44|435.04|440.32|434.92|7
1626654920000|2021-07-19 00:35:20|440.46|435.06|440.68|435.28|440.68|435.28|440.46|435.06|7
1626654930000|2021-07-19 00:35:30|440.69|435.29|440.77|435.37|440.77|435.37|440.69|435.29|4
1626654940000|2021-07-19 00:35:40|440.63|435.23|440.75|435.35|440.75|435.35|440.6|435.2|11
1626654950000|2021-07-19 00:35:50|440.74|435.34|440.62|435.22|440.74|435.34|440.62|435.22|7
1626654960000|2021-07-19 00:36:00|440.63|435.23|440.66|435.26|440.66|435.26|440.63|435.23|6
1626654970000|2021-07-19 00:36:10|440.63|435.23|440.76|435.36|440.76|435.36|440.63|435.23|10
1626654980000|2021-07-19 00:36:20|440.78|435.38|440.75|435.35|440.78|435.38|440.74|435.34|12
1626654990000|2021-07-19 00:36:30|440.74|435.34|440.44|435.04|440.74|435.34|440.44|435.04|14
1626655000000|2021-07-19 00:36:40|440.47|435.07|440.59|435.19|440.6|435.2|440.35|434.95|21
1626655010000|2021-07-19 00:36:50|440.61|435.21|440.54|435.14|440.61|435.21|440.54|435.14|10
1626655020000|2021-07-19 00:37:00|440.55|435.15|440.58|435.18|440.59|435.19|440.55|435.15|5
1626655030000|2021-07-19 00:37:10|440.59|435.19|440.58|435.18|440.59|435.19|440.57|435.17|6
1626655040000|2021-07-19 00:37:20|440.57|435.17|440.56|435.16|440.58|435.18|440.55|435.15|4
1626655050000|2021-07-19 00:37:30|440.57|435.17|440.58|435.18|440.59|435.19|440.57|435.17|6
1626655060000|2021-07-19 00:37:40|440.59|435.19|440.71|435.31|440.74|435.34|440.59|435.19|12
1626655070000|2021-07-19 00:37:50|440.7|435.3|440.56|435.16|440.71|435.31|440.55|435.15|13
1626655080000|2021-07-19 00:38:00|440.58|435.18|440.49|435.09|440.61|435.21|440.49|435.09|10
1626655090000|2021-07-19 00:38:10|440.5|435.1|440.31|434.91|440.5|435.1|440.28|434.88|15
1626655100000|2021-07-19 00:38:20|440.32|434.92|440.31|434.91|440.32|434.92|440.31|434.91|6
1626655110000|2021-07-19 00:38:30|440.32|434.92|440.31|434.91|440.33|434.93|440.31|434.91|13
1626655120000|2021-07-19 00:38:40|440.32|434.92|440.33|434.93|440.33|434.93|440.31|434.91|7
1626655130000|2021-07-19 00:38:50|440.32|434.92|440.06|434.66|440.32|434.92|440.06|434.66|16
1626655140000|2021-07-19 00:39:00|440.11|434.71|440.19|434.79|440.2|434.8|440.11|434.71|12
1626655150000|2021-07-19 00:39:10|440.16|434.76|439.79|434.39|440.16|434.76|439.78|434.38|16
1626655160000|2021-07-19 00:39:20|439.78|434.38|439.8|434.4|439.81|434.41|439.78|434.38|7
1626655170000|2021-07-19 00:39:30|439.76|434.36|439.53|434.13|439.76|434.36|439.53|434.13|14
1626655180000|2021-07-19 00:39:40|439.43|434.03|438.84|433.44|439.43|434.03|438.84|433.44|18
1626655190000|2021-07-19 00:39:50|438.78|433.38|438.93|433.53|439.07|433.67|438.7|433.3|22
1626655200000|2021-07-19 00:40:00|438.86|433.46|439.01|433.61|439.02|433.62|438.86|433.46|17
1626655210000|2021-07-19 00:40:10|439.03|433.63|439.16|433.76|439.16|433.76|438.97|433.57|17
1626655220000|2021-07-19 00:40:20|439.17|433.77|439.06|433.66|439.17|433.77|439.04|433.64|25
1626655230000|2021-07-19 00:40:30|439.07|433.67|438.94|433.54|439.1|433.7|438.9|433.5|12
1626655240000|2021-07-19 00:40:40|438.95|433.55|438.65|433.25|438.96|433.56|438.65|433.25|20
1626655250000|2021-07-19 00:40:50|438.62|433.22|438.67|433.27|438.68|433.28|438.52|433.12|14
1626655260000|2021-07-19 00:41:00|438.65|433.25|438.66|433.26|438.77|433.37|438.6|433.2|23
1626655270000|2021-07-19 00:41:10|438.65|433.25|438.89|433.49|438.89|433.49|438.63|433.23|15
1626655280000|2021-07-19 00:41:20|438.88|433.48|439.09|433.69|439.1|433.7|438.88|433.48|15
1626655290000|2021-07-19 00:41:30|439.06|433.66|439.02|433.62|439.06|433.66|438.87|433.47|17
1626655300000|2021-07-19 00:41:40|439.03|433.63|439.13|433.73|439.14|433.74|439.03|433.63|6
1626655310000|2021-07-19 00:41:50|439.11|433.71|438.53|433.13|439.11|433.71|438.53|433.13|27
1626655320000|2021-07-19 00:42:00|438.47|433.07|438.4|433|438.52|433.12|438.4|433|13
1626655330000|2021-07-19 00:42:10|438.39|432.99|438.27|432.87|438.39|432.99|438.24|432.84|16
1626655340000|2021-07-19 00:42:20|438.31|432.91|438.4|433|438.41|433.01|438.31|432.91|10
1626655350000|2021-07-19 00:42:30|438.41|433.01|438.6|433.2|438.6|433.2|438.41|433.01|13
1626655360000|2021-07-19 00:42:40|438.7|433.3|438.48|433.08|438.7|433.3|438.39|432.99|20
1626655370000|2021-07-19 00:42:50|438.49|433.09|438.48|433.08|438.5|433.1|438.44|433.04|8
1626655380000|2021-07-19 00:43:00|438.47|433.07|438.41|433.01|438.47|433.07|438.4|433|9
1626655390000|2021-07-19 00:43:10|438.42|433.02|438.4|433|438.42|433.02|438.39|432.99|3
1626655400000|2021-07-19 00:43:20|438.38|432.98|438.39|432.99|438.4|433|438.32|432.92|9
1626655410000|2021-07-19 00:43:30|438.42|433.02|438.38|432.98|438.42|433.02|438.38|432.98|8
1626655420000|2021-07-19 00:43:40|438.37|432.97|438.36|432.96|438.37|432.97|438.34|432.94|11
1626655430000|2021-07-19 00:43:50|438.37|432.97|438.36|432.96|438.37|432.97|438.36|432.96|4
1626655440000|2021-07-19 00:44:00|438.37|432.97|438.45|433.05|438.45|433.05|438.36|432.96|9
1626655450000|2021-07-19 00:44:10|438.44|433.04|438.62|433.22|438.62|433.22|438.44|433.04|10
1626655460000|2021-07-19 00:44:20|438.61|433.21|438.51|433.11|438.62|433.22|438.51|433.11|8
1626655470000|2021-07-19 00:44:30|438.52|433.12|438.51|433.11|438.53|433.13|438.51|433.11|3
1626655480000|2021-07-19 00:44:40|438.52|433.12|438.63|433.23|438.63|433.23|438.52|433.12|4
1626655490000|2021-07-19 00:44:50|438.64|433.24|438.68|433.28|438.71|433.31|438.53|433.13|13
1626655500000|2021-07-19 00:45:00|438.69|433.29|438.36|432.96|438.69|433.29|438.36|432.96|17
1626655510000|2021-07-19 00:45:10|438.33|432.93|438.33|432.93|438.34|432.94|438.31|432.91|7
1626655520000|2021-07-19 00:45:20|438.34|432.94|438.35|432.95|438.46|433.06|438.34|432.94|16
1626655530000|2021-07-19 00:45:30|438.36|432.96|438.39|432.99|438.39|432.99|438.35|432.95|6
1626655540000|2021-07-19 00:45:40|438.36|432.96|438.37|432.97|438.4|433|438.36|432.96|5
1626655550000|2021-07-19 00:45:50|438.36|432.96|438.4|433|438.41|433.01|438.36|432.96|4
1626655560000|2021-07-19 00:46:00|438.39|432.99|438.4|433|438.4|433|438.39|432.99|2
1626655570000|2021-07-19 00:46:10|438.39|432.99|438.32|432.92|438.39|432.99|438.31|432.91|6
1626655580000|2021-07-19 00:46:20|438.31|432.91|438.3|432.9|438.34|432.94|438.3|432.9|6
1626655590000|2021-07-19 00:46:30|438.31|432.91|438.29|432.89|438.31|432.91|438.28|432.88|6
1626655600000|2021-07-19 00:46:40|438.21|432.81|438.05|432.65|438.21|432.81|438.05|432.65|10
1626655610000|2021-07-19 00:46:50|438.06|432.66|438.06|432.66|438.06|432.66|438.04|432.64|3
1626655620000|2021-07-19 00:47:00|438.07|432.67|438.11|432.71|438.11|432.71|438.05|432.65|8
1626655630000|2021-07-19 00:47:10|438.1|432.7|438.22|432.82|438.24|432.84|438.1|432.7|10
1626655640000|2021-07-19 00:47:20|438.18|432.78|438.16|432.76|438.23|432.83|438.16|432.76|9
1626655650000|2021-07-19 00:47:30|438.18|432.78|438.21|432.81|438.24|432.84|438.17|432.77|10
1626655660000|2021-07-19 00:47:40|438.18|432.78|438.07|432.67|438.18|432.78|438.05|432.65|9
1626655670000|2021-07-19 00:47:50|438.09|432.69|438.11|432.71|438.14|432.74|438.08|432.68|10
1626655680000|2021-07-19 00:48:00|438.13|432.73|438.09|432.69|438.16|432.76|438.03|432.63|9
1626655690000|2021-07-19 00:48:10|438.05|432.65|438.1|432.7|438.15|432.75|438.05|432.65|13
1626655700000|2021-07-19 00:48:20|438.07|432.67|438.09|432.69|438.12|432.72|438.02|432.62|9
1626655710000|2021-07-19 00:48:30|438.08|432.68|437.94|432.54|438.08|432.68|437.94|432.54|9
1626655720000|2021-07-19 00:48:40|437.92|432.52|437.81|432.41|437.92|432.52|437.81|432.41|12
1626655730000|2021-07-19 00:48:50|437.83|432.43|437.86|432.46|438.04|432.64|437.82|432.42|14
1626655740000|2021-07-19 00:49:00|437.87|432.47|437.73|432.33|437.87|432.47|437.73|432.33|9
1626655750000|2021-07-19 00:49:10|437.72|432.32|437.62|432.22|437.72|432.32|437.53|432.13|8
1626655760000|2021-07-19 00:49:20|437.66|432.26|437.72|432.32|437.72|432.32|437.66|432.26|9
1626655770000|2021-07-19 00:49:30|437.71|432.31|437.68|432.28|437.73|432.33|437.68|432.28|7
1626655780000|2021-07-19 00:49:40|437.69|432.29|437.75|432.35|437.82|432.42|437.69|432.29|16
1626655790000|2021-07-19 00:49:50|437.81|432.41|437.99|432.59|438.06|432.66|437.81|432.41|13
1626655800000|2021-07-19 00:50:00|437.98|432.58|437.84|432.44|437.99|432.59|437.84|432.44|16
1626655810000|2021-07-19 00:50:10|437.8|432.4|437.8|432.4|437.83|432.43|437.79|432.39|8
1626655820000|2021-07-19 00:50:20|437.81|432.41|437.83|432.43|437.83|432.43|437.78|432.38|6
1626655830000|2021-07-19 00:50:30|437.84|432.44|437.85|432.45|437.85|432.45|437.82|432.42|5
1626655840000|2021-07-19 00:50:40|437.89|432.49|437.95|432.55|437.97|432.57|437.85|432.45|8
1626655850000|2021-07-19 00:50:50|437.9|432.5|437.82|432.42|437.9|432.5|437.79|432.39|9
1626655860000|2021-07-19 00:51:00|437.8|432.4|437.76|432.36|437.8|432.4|437.76|432.36|7
1626655870000|2021-07-19 00:51:10|437.75|432.35|437.58|432.18|437.75|432.35|437.57|432.17|12
1626655880000|2021-07-19 00:51:20|437.61|432.21|437.62|432.22|437.62|432.22|437.6|432.2|5
1626655890000|2021-07-19 00:51:30|437.58|432.18|437.47|432.07|437.59|432.19|437.46|432.06|16
1626655900000|2021-07-19 00:51:40|437.46|432.06|437.35|431.95|437.5|432.1|437.24|431.84|22
1626655910000|2021-07-19 00:51:50|437.36|431.96|437.2|431.8|437.36|431.96|437.12|431.72|19
1626655920000|2021-07-19 00:52:00|437.22|431.82|437.47|432.07|437.56|432.16|437.22|431.82|19
1626655930000|2021-07-19 00:52:10|437.46|432.06|437.4|432|437.46|432.06|437.4|432|8
1626655940000|2021-07-19 00:52:20|437.39|431.99|437.56|432.16|437.56|432.16|437.38|431.98|13
1626655950000|2021-07-19 00:52:30|437.54|432.14|437.53|432.13|437.55|432.15|437.53|432.13|6
1626655960000|2021-07-19 00:52:40|437.54|432.14|437.55|432.15|437.57|432.17|437.51|432.11|13
1626655970000|2021-07-19 00:52:50|437.51|432.11|437.5|432.1|437.51|432.11|437.48|432.08|10
1626655980000|2021-07-19 00:53:00|437.57|432.17|437.76|432.36|437.77|432.37|437.57|432.17|19
1626655990000|2021-07-19 00:53:10|437.75|432.35|437.86|432.46|437.86|432.46|437.75|432.35|9
1626656000000|2021-07-19 00:53:20|437.85|432.45|437.81|432.41|437.87|432.47|437.81|432.41|9
1626656010000|2021-07-19 00:53:30|437.83|432.43|437.83|432.43|437.84|432.44|437.83|432.43|3
1626656020000|2021-07-19 00:53:40|437.84|432.44|437.9|432.5|437.9|432.5|437.84|432.44|5
1626656030000|2021-07-19 00:53:50|437.89|432.49|437.88|432.48|437.9|432.5|437.87|432.47|8
1626656040000|2021-07-19 00:54:00|437.82|432.42|437.76|432.36|437.82|432.42|437.76|432.36|6
1626656050000|2021-07-19 00:54:10|437.74|432.34|437.62|432.22|437.74|432.34|437.6|432.2|12
1626656060000|2021-07-19 00:54:20|437.61|432.21|437.69|432.29|437.69|432.29|437.61|432.21|10
1626656070000|2021-07-19 00:54:30|437.68|432.28|437.67|432.27|437.68|432.28|437.66|432.26|4
1626656080000|2021-07-19 00:54:40|437.66|432.26|437.59|432.19|437.75|432.35|437.59|432.19|15
1626656090000|2021-07-19 00:54:50|437.6|432.2|437.38|431.98|437.6|432.2|437.37|431.97|13
1626656100000|2021-07-19 00:55:00|437.37|431.97|437.45|432.05|437.49|432.09|437.34|431.94|11
1626656110000|2021-07-19 00:55:10|437.41|432.01|437.3|431.9|437.41|432.01|437.29|431.89|12
1626656120000|2021-07-19 00:55:20|437.31|431.91|438.06|432.66|438.06|432.66|437.31|431.91|22
1626656130000|2021-07-19 00:55:30|438.12|432.72|438.08|432.68|438.12|432.72|438.03|432.63|14
1626656140000|2021-07-19 00:55:40|438.09|432.69|438.25|432.85|438.26|432.86|438.08|432.68|15
1626656150000|2021-07-19 00:55:50|438.27|432.87|438.77|433.37|438.77|433.37|438.27|432.87|13
1626656160000|2021-07-19 00:56:00|438.76|433.36|438.59|433.19|438.77|433.37|438.55|433.15|15
1626656170000|2021-07-19 00:56:10|438.57|433.17|438.42|433.02|438.59|433.19|438.4|433|8
1626656180000|2021-07-19 00:56:20|438.41|433.01|438.24|432.84|438.41|433.01|438.24|432.84|14
1626656190000|2021-07-19 00:56:30|438.25|432.85|438.25|432.85|438.25|432.85|438.24|432.84|9
1626656200000|2021-07-19 00:56:40|438.24|432.84|438.15|432.75|438.25|432.85|438.15|432.75|13
1626656210000|2021-07-19 00:56:50|438.18|432.78|438.1|432.7|438.27|432.87|438.1|432.7|14
1626656220000|2021-07-19 00:57:00|438.09|432.69|437.96|432.56|438.09|432.69|437.93|432.53|16
1626656230000|2021-07-19 00:57:10|437.95|432.55|437.86|432.46|437.96|432.56|437.85|432.45|10
1626656240000|2021-07-19 00:57:20|437.84|432.44|437.84|432.44|437.9|432.5|437.81|432.41|16
1626656250000|2021-07-19 00:57:30|437.8|432.4|437.52|432.12|437.8|432.4|437.52|432.12|15
1626656260000|2021-07-19 00:57:40|437.48|432.08|437.34|431.94|437.48|432.08|437.23|431.83|25
1626656270000|2021-07-19 00:57:50|437.35|431.95|437.43|432.03|437.61|432.21|437.29|431.89|29
1626656280000|2021-07-19 00:58:00|437.44|432.04|437.47|432.07|437.47|432.07|437.26|431.86|19
1626656290000|2021-07-19 00:58:10|437.49|432.09|437.46|432.06|437.51|432.11|437.46|432.06|9
1626656300000|2021-07-19 00:58:20|437.48|432.08|437.44|432.04|437.48|432.08|437.43|432.03|8
1626656310000|2021-07-19 00:58:30|437.46|432.06|437.46|432.06|437.49|432.09|437.44|432.04|14
1626656320000|2021-07-19 00:58:40|437.47|432.07|437.42|432.02|437.48|432.08|437.42|432.02|8
1626656330000|2021-07-19 00:58:50|437.38|431.98|437.31|431.91|437.42|432.02|437.25|431.85|14
1626656340000|2021-07-19 00:59:00|437.28|431.88|437.31|431.91|437.31|431.91|437.24|431.84|16
1626656350000|2021-07-19 00:59:10|437.3|431.9|437.45|432.05|437.46|432.06|437.3|431.9|10
1626656360000|2021-07-19 00:59:20|437.47|432.07|437.49|432.09|437.49|432.09|437.46|432.06|8
1626656370000|2021-07-19 00:59:30|437.46|432.06|437.45|432.05|437.49|432.09|437.45|432.05|8
1626656380000|2021-07-19 00:59:40|437.46|432.06|437.47|432.07|437.49|432.09|437.46|432.06|3
1626656390000|2021-07-19 00:59:50|437.48|432.08|437.73|432.33|437.73|432.33|437.48|432.08|10
1626656400000|2021-07-19 01:00:00|437.72|432.32|437.42|432.02|437.72|432.32|437.42|432.02|12
1626656410000|2021-07-19 01:00:10|437.41|432.01|437.46|432.06|437.56|432.16|437.41|432.01|17
1626656420000|2021-07-19 01:00:20|437.52|432.12|437.36|431.96|437.52|432.12|437.36|431.96|9
1626656430000|2021-07-19 01:00:30|437.35|431.95|437.33|431.93|437.35|431.95|437.2|431.8|16
1626656440000|2021-07-19 01:00:40|437.34|431.94|437.41|432.01|437.48|432.08|437.29|431.89|22
1626656450000|2021-07-19 01:00:50|437.4|432|437.43|432.03|437.43|432.03|437.39|431.99|10
1626656460000|2021-07-19 01:01:00|437.41|432.01|437.29|431.89|437.42|432.02|437.29|431.89|14
1626656470000|2021-07-19 01:01:10|437.32|431.92|437.35|431.95|437.36|431.96|437.29|431.89|10
1626656480000|2021-07-19 01:01:20|437.36|431.96|437.45|432.05|437.52|432.12|437.36|431.96|11
1626656490000|2021-07-19 01:01:30|437.48|432.08|437.48|432.08|437.48|432.08|437.45|432.05|5
1626656500000|2021-07-19 01:01:40|437.47|432.07|437.61|432.21|437.63|432.23|437.46|432.06|11
1626656510000|2021-07-19 01:01:50|437.6|432.2|437.55|432.15|437.6|432.2|437.55|432.15|7
1626656520000|2021-07-19 01:02:00|437.6|432.2|437.64|432.24|437.68|432.28|437.6|432.2|11
1626656530000|2021-07-19 01:02:10|437.63|432.23|437.48|432.08|437.65|432.25|437.43|432.03|16
1626656540000|2021-07-19 01:02:20|437.51|432.11|437.44|432.04|437.53|432.13|437.44|432.04|10
1626656550000|2021-07-19 01:02:30|437.47|432.07|437.49|432.09|437.5|432.1|437.44|432.04|8
1626656560000|2021-07-19 01:02:40|437.5|432.1|437.41|432.01|437.5|432.1|437.4|432|9
1626656570000|2021-07-19 01:02:50|437.38|431.98|437.32|431.92|437.39|431.99|437.28|431.88|13
1626656580000|2021-07-19 01:03:00|437.28|431.88|437.28|431.88|437.31|431.91|437.22|431.82|14
1626656590000|2021-07-19 01:03:10|437.26|431.86|437.27|431.87|437.41|432.01|437.26|431.86|15
1626656600000|2021-07-19 01:03:20|437.26|431.86|437.16|431.76|437.28|431.88|437.13|431.73|17
1626656610000|2021-07-19 01:03:30|437.19|431.79|437.18|431.78|437.2|431.8|437.15|431.75|17
1626656620000|2021-07-19 01:03:40|437.14|431.74|437.14|431.74|437.15|431.75|437.14|431.74|5
1626656630000|2021-07-19 01:03:50|437.12|431.72|437.07|431.67|437.12|431.72|437.07|431.67|7
1626656640000|2021-07-19 01:04:00|437.08|431.68|436.76|431.36|437.08|431.68|436.74|431.34|16
1626656650000|2021-07-19 01:04:10|436.77|431.37|436.61|431.21|436.77|431.37|436.51|431.11|20
1626656660000|2021-07-19 01:04:20|436.47|431.07|436.48|431.08|436.56|431.16|436.47|431.07|15
1626656670000|2021-07-19 01:04:30|436.46|431.06|436.41|431.01|436.46|431.06|436.39|430.99|17
1626656680000|2021-07-19 01:04:40|436.42|431.02|436.6|431.2|436.62|431.22|436.42|431.02|25
1626656690000|2021-07-19 01:04:50|436.59|431.19|436.58|431.18|436.59|431.19|436.56|431.16|14
1626656700000|2021-07-19 01:05:00|436.59|431.19|436.55|431.15|436.59|431.19|436.53|431.13|12
1626656710000|2021-07-19 01:05:10|436.54|431.14|436.36|430.96|436.54|431.14|436.36|430.96|14
1626656720000|2021-07-19 01:05:20|436.4|431|436.32|430.92|436.4|431|436.32|430.92|4
1626656730000|2021-07-19 01:05:30|436.33|430.93|435.71|430.31|436.36|430.96|435.71|430.31|22
1626656740000|2021-07-19 01:05:40|435.69|430.29|436.06|430.66|436.15|430.75|435.69|430.29|17
1626656750000|2021-07-19 01:05:50|436.05|430.65|435.92|430.52|436.05|430.65|435.68|430.28|16
1626656760000|2021-07-19 01:06:00|435.93|430.53|435.93|430.53|435.94|430.54|435.92|430.52|5
1626656770000|2021-07-19 01:06:10|435.92|430.52|435.79|430.39|435.92|430.52|435.79|430.39|16
1626656780000|2021-07-19 01:06:20|435.78|430.38|436.07|430.67|436.08|430.68|435.77|430.37|16
1626656790000|2021-07-19 01:06:30|436.1|430.7|436.01|430.61|436.18|430.78|435.95|430.55|14
1626656800000|2021-07-19 01:06:40|436|430.6|436.06|430.66|436.1|430.7|436|430.6|12
1626656810000|2021-07-19 01:06:50|436.05|430.65|436.24|430.84|436.24|430.84|436.04|430.64|17
1626656820000|2021-07-19 01:07:00|436.23|430.83|436.27|430.87|436.27|430.87|436.13|430.73|16
1626656830000|2021-07-19 01:07:10|436.26|430.86|436.21|430.81|436.26|430.86|436.18|430.78|9
1626656840000|2021-07-19 01:07:20|436.22|430.82|436.43|431.03|436.47|431.07|436.22|430.82|11
1626656850000|2021-07-19 01:07:30|436.42|431.02|436.21|430.81|436.52|431.12|436.21|430.81|22
1626656860000|2021-07-19 01:07:40|436.22|430.82|436.14|430.74|436.35|430.95|436.1|430.7|17
1626656870000|2021-07-19 01:07:50|436.19|430.79|436.22|430.82|436.24|430.84|436.15|430.75|7
1626656880000|2021-07-19 01:08:00|436.24|430.84|436.02|430.62|436.24|430.84|436.01|430.61|13
1626656890000|2021-07-19 01:08:10|436.01|430.61|436.14|430.74|436.14|430.74|435.99|430.59|16
1626656900000|2021-07-19 01:08:20|436.12|430.72|436.38|430.98|436.38|430.98|436.12|430.72|17
1626656910000|2021-07-19 01:08:30|436.34|430.94|436.21|430.81|436.35|430.95|436.12|430.72|15
1626656920000|2021-07-19 01:08:40|436.2|430.8|436.13|430.73|436.24|430.84|436.13|430.73|15
1626656930000|2021-07-19 01:08:50|436.14|430.74|436.19|430.79|436.26|430.86|436.14|430.74|16
1626656940000|2021-07-19 01:09:00|436.18|430.78|436.06|430.66|436.18|430.78|436.06|430.66|6
1626656950000|2021-07-19 01:09:10|436.08|430.68|436.1|430.7|436.1|430.7|436.01|430.61|8
1626656960000|2021-07-19 01:09:20|436.11|430.71|436.21|430.81|436.21|430.81|436.11|430.71|5
1626656970000|2021-07-19 01:09:30|436.2|430.8|436.17|430.77|436.2|430.8|436.17|430.77|7
1626656980000|2021-07-19 01:09:40|436.16|430.76|436.21|430.81|436.23|430.83|436.16|430.76|5
1626656990000|2021-07-19 01:09:50|436.17|430.77|436.43|431.03|436.43|431.03|436.17|430.77|15
1626657000000|2021-07-19 01:10:00|436.42|431.02|436.15|430.75|436.42|431.02|436.05|430.65|21
1626657010000|2021-07-19 01:10:10|436.16|430.76|436.18|430.78|436.18|430.78|436.11|430.71|7
1626657020000|2021-07-19 01:10:20|436.23|430.83|436.23|430.83|436.24|430.84|436.11|430.71|16
1626657030000|2021-07-19 01:10:30|436.24|430.84|436.28|430.88|436.3|430.9|436.22|430.82|8
1626657040000|2021-07-19 01:10:40|436.29|430.89|436.24|430.84|436.29|430.89|436.23|430.83|6
1626657050000|2021-07-19 01:10:50|436.22|430.82|436.38|430.98|436.39|430.99|436.22|430.82|18
1626657060000|2021-07-19 01:11:00|436.37|430.97|436.3|430.9|436.39|430.99|436.29|430.89|23
1626657070000|2021-07-19 01:11:10|436.28|430.88|436.23|430.83|436.31|430.91|436.23|430.83|11
1626657080000|2021-07-19 01:11:20|436.27|430.87|436.17|430.77|436.27|430.87|436.1|430.7|11
1626657090000|2021-07-19 01:11:30|436.18|430.78|436.18|430.78|436.21|430.81|436.15|430.75|14
1626657100000|2021-07-19 01:11:40|436.19|430.79|436.23|430.83|436.23|430.83|436.17|430.77|5
1626657110000|2021-07-19 01:11:50|436.22|430.82|436.34|430.94|436.34|430.94|436.22|430.82|7
1626657120000|2021-07-19 01:12:00|436.32|430.92|436.27|430.87|436.33|430.93|436.27|430.87|17
1626657130000|2021-07-19 01:12:10|436.25|430.85|436.14|430.74|436.25|430.85|436.14|430.74|12
1626657140000|2021-07-19 01:12:20|436.15|430.75|436.04|430.64|436.15|430.75|436.04|430.64|13
1626657150000|2021-07-19 01:12:30|436.05|430.65|435.88|430.48|436.05|430.65|435.88|430.48|14
1626657160000|2021-07-19 01:12:40|435.89|430.49|435.95|430.55|435.96|430.56|435.88|430.48|8
1626657170000|2021-07-19 01:12:50|435.99|430.59|436.11|430.71|436.11|430.71|435.99|430.59|10
1626657180000|2021-07-19 01:13:00|436.09|430.69|436.09|430.69|436.1|430.7|436.09|430.69|5
1626657190000|2021-07-19 01:13:10|436.08|430.68|436.04|430.64|436.08|430.68|436.04|430.64|4
1626657200000|2021-07-19 01:13:20|435.98|430.58|435.94|430.54|435.98|430.58|435.83|430.43|11
1626657210000|2021-07-19 01:13:30|435.95|430.55|436.01|430.61|436.02|430.62|435.94|430.54|13
1626657220000|2021-07-19 01:13:40|436.05|430.65|435.85|430.45|436.05|430.65|435.82|430.42|12
1626657230000|2021-07-19 01:13:50|435.86|430.46|435.66|430.26|435.86|430.46|435.66|430.26|9
1626657240000|2021-07-19 01:14:00|435.65|430.25|435.43|430.03|435.65|430.25|435.31|429.91|24
1626657250000|2021-07-19 01:14:10|435.45|430.05|435.55|430.15|435.55|430.15|435.42|430.02|17
1626657260000|2021-07-19 01:14:20|435.57|430.17|435.73|430.33|435.73|430.33|435.57|430.17|8
1626657270000|2021-07-19 01:14:30|435.71|430.31|435.67|430.27|435.71|430.31|435.62|430.22|17
1626657280000|2021-07-19 01:14:40|435.69|430.29|435.69|430.29|435.7|430.3|435.66|430.26|8
1626657290000|2021-07-19 01:14:50|435.67|430.27|435.66|430.26|435.7|430.3|435.64|430.24|15
1626657300000|2021-07-19 01:15:00|435.68|430.28|435.67|430.27|435.68|430.28|435.59|430.19|13
1626657310000|2021-07-19 01:15:10|435.7|430.3|436.02|430.62|436.05|430.65|435.7|430.3|21
1626657320000|2021-07-19 01:15:20|436.01|430.61|435.93|430.53|436.03|430.63|435.85|430.45|20
1626657330000|2021-07-19 01:15:30|435.95|430.55|435.92|430.52|435.97|430.57|435.9|430.5|19
1626657340000|2021-07-19 01:15:40|435.91|430.51|435.83|430.43|435.91|430.51|435.83|430.43|15
1626657350000|2021-07-19 01:15:50|435.82|430.42|435.65|430.25|435.83|430.43|435.34|429.94|28
1626657360000|2021-07-19 01:16:00|435.62|430.22|435.61|430.21|435.68|430.28|435.53|430.13|16
1626657370000|2021-07-19 01:16:10|435.59|430.19|435.56|430.16|435.62|430.22|435.47|430.07|17
1626657380000|2021-07-19 01:16:20|435.55|430.15|435.43|430.03|435.55|430.15|435.43|430.03|8
1626657390000|2021-07-19 01:16:30|435.39|429.99|435.24|429.84|435.39|429.99|435.16|429.76|21
1626657400000|2021-07-19 01:16:40|435.26|429.86|435.38|429.98|435.41|430.01|435.25|429.85|21
1626657410000|2021-07-19 01:16:50|435.32|429.92|435.22|429.82|435.38|429.98|435.22|429.82|12
1626657420000|2021-07-19 01:17:00|435.25|429.85|435.15|429.75|435.25|429.85|435.11|429.71|12
1626657430000|2021-07-19 01:17:10|435.14|429.74|435.14|429.74|435.15|429.75|435.09|429.69|8
1626657440000|2021-07-19 01:17:20|435.12|429.72|435.1|429.7|435.13|429.73|435.1|429.7|4
1626657450000|2021-07-19 01:17:30|435.12|429.72|435.17|429.77|435.19|429.79|435.12|429.72|18
1626657460000|2021-07-19 01:17:40|435.16|429.76|435.17|429.77|435.17|429.77|435.14|429.74|11
1626657470000|2021-07-19 01:17:50|435.2|429.8|435.46|430.06|435.46|430.06|435.16|429.76|14
1626657480000|2021-07-19 01:18:00|435.41|430.01|435.37|429.97|435.41|430.01|435.29|429.89|13
1626657490000|2021-07-19 01:18:10|435.38|429.98|435.45|430.05|435.46|430.06|435.3|429.9|13
1626657500000|2021-07-19 01:18:20|435.4|430|435.47|430.07|435.5|430.1|435.4|430|8
1626657510000|2021-07-19 01:18:30|435.44|430.04|435.39|429.99|435.44|430.04|435.39|429.99|8
1626657520000|2021-07-19 01:18:40|435.32|429.92|435.35|429.95|435.39|429.99|435.28|429.88|18
1626657530000|2021-07-19 01:18:50|435.34|429.94|435.27|429.87|435.34|429.94|435.26|429.86|12
1626657540000|2021-07-19 01:19:00|435.29|429.89|435.13|429.73|435.29|429.89|435.09|429.69|19
1626657550000|2021-07-19 01:19:10|435.15|429.75|435.13|429.73|435.15|429.75|435.11|429.71|13
1626657560000|2021-07-19 01:19:20|435.12|429.72|435.16|429.76|435.16|429.76|435.04|429.64|11
1626657570000|2021-07-19 01:19:30|435.17|429.77|435.13|429.73|435.19|429.79|434.99|429.59|16
1626657580000|2021-07-19 01:19:40|435.11|429.71|435.04|429.64|435.11|429.71|435.04|429.64|7
1626657590000|2021-07-19 01:19:50|435.06|429.66|434.93|429.53|435.06|429.66|434.82|429.42|20
1626657600000|2021-07-19 01:20:00|434.94|429.54|434.92|429.52|435.02|429.62|434.89|429.49|16
1626657610000|2021-07-19 01:20:10|434.91|429.51|434.93|429.53|434.95|429.55|434.91|429.51|11
1626657620000|2021-07-19 01:20:20|434.92|429.52|434.98|429.58|435.01|429.61|434.88|429.48|11
1626657630000|2021-07-19 01:20:30|434.99|429.59|434.98|429.58|434.99|429.59|434.96|429.56|7
1626657640000|2021-07-19 01:20:40|434.99|429.59|435.16|429.76|435.27|429.87|434.99|429.59|14
1626657650000|2021-07-19 01:20:50|435.15|429.75|435.31|429.91|435.36|429.96|435.07|429.67|13
1626657660000|2021-07-19 01:21:00|435.32|429.92|435.3|429.9|435.32|429.92|435.29|429.89|3
1626657670000|2021-07-19 01:21:10|435.29|429.89|435.27|429.87|435.3|429.9|435.26|429.86|4
1626657680000|2021-07-19 01:21:20|435.26|429.86|435.27|429.87|435.28|429.88|435.22|429.82|14
1626657690000|2021-07-19 01:21:30|435.25|429.85|435.36|429.96|435.36|429.96|435.18|429.78|7
1626657700000|2021-07-19 01:21:40|435.38|429.98|435.29|429.89|435.4|430|435.28|429.88|8
1626657710000|2021-07-19 01:21:50|435.28|429.88|435.41|430.01|435.41|430.01|435.28|429.88|11
1626657720000|2021-07-19 01:22:00|435.4|430|435.27|429.87|435.4|430|435.27|429.87|10
1626657730000|2021-07-19 01:22:10|435.26|429.86|435.25|429.85|435.26|429.86|435.25|429.85|4
1626657740000|2021-07-19 01:22:20|435.26|429.86|435.45|430.05|435.45|430.05|435.26|429.86|11
1626657750000|2021-07-19 01:22:30|435.46|430.06|435.57|430.17|435.57|430.17|435.43|430.03|6
1626657760000|2021-07-19 01:22:40|435.58|430.18|436.21|430.81|436.21|430.81|435.58|430.18|12
1626657770000|2021-07-19 01:22:50|436.26|430.86|436.3|430.9|436.3|430.9|436.26|430.86|2
1626657780000|2021-07-19 01:23:00|436.27|430.87|436.23|430.83|436.3|430.9|436.23|430.83|9
1626657790000|2021-07-19 01:23:10|436.13|430.73|436.17|430.77|436.23|430.83|436.13|430.73|6
1626657800000|2021-07-19 01:23:20|436.16|430.76|435.99|430.59|436.16|430.76|435.89|430.49|17
1626657810000|2021-07-19 01:23:30|436.02|430.62|435.95|430.55|436.03|430.63|435.92|430.52|10
1626657820000|2021-07-19 01:23:40|435.96|430.56|435.91|430.51|435.98|430.58|435.91|430.51|8
1626657830000|2021-07-19 01:23:50|435.9|430.5|436|430.6|436.02|430.62|435.9|430.5|7
1626657840000|2021-07-19 01:24:00|435.98|430.58|435.84|430.44|435.98|430.58|435.83|430.43|8
1626657850000|2021-07-19 01:24:10|435.83|430.43|435.78|430.38|435.83|430.43|435.77|430.37|7
1626657870000|2021-07-19 01:24:30|435.8|430.4|435.81|430.41|435.81|430.41|435.78|430.38|4
1626657880000|2021-07-19 01:24:40|435.8|430.4|435.66|430.26|435.82|430.42|435.65|430.25|14
1626657890000|2021-07-19 01:24:50|435.64|430.24|435.7|430.3|435.7|430.3|435.64|430.24|3
1626657900000|2021-07-19 01:25:00|435.68|430.28|435.62|430.22|435.68|430.28|435.59|430.19|10
1626657910000|2021-07-19 01:25:10|435.64|430.24|435.74|430.34|435.83|430.43|435.64|430.24|11
1626657920000|2021-07-19 01:25:20|435.73|430.33|435.73|430.33|435.75|430.35|435.67|430.27|11
1626657930000|2021-07-19 01:25:30|435.74|430.34|435.67|430.27|435.74|430.34|435.67|430.27|6
1626657940000|2021-07-19 01:25:40|435.68|430.28|435.67|430.27|435.69|430.29|435.63|430.23|10
1626657950000|2021-07-19 01:25:50|435.66|430.26|435.63|430.23|435.69|430.29|435.63|430.23|15
1626657960000|2021-07-19 01:26:00|435.7|430.3|435.9|430.5|435.9|430.5|435.7|430.3|18
1626657970000|2021-07-19 01:26:10|436.04|430.64|436.07|430.67|436.14|430.74|436.01|430.61|13
1626657980000|2021-07-19 01:26:20|436.04|430.64|436.05|430.65|436.05|430.65|436.02|430.62|7
1626657990000|2021-07-19 01:26:30|435.98|430.58|436.05|430.65|436.05|430.65|435.98|430.58|2
1626658000000|2021-07-19 01:26:40|436.07|430.67|436.19|430.79|436.19|430.79|436.07|430.67|8
1626658010000|2021-07-19 01:26:50|436.22|430.82|436.27|430.87|436.27|430.87|436.22|430.82|2
1626658020000|2021-07-19 01:27:00|436.26|430.86|436.14|430.74|436.26|430.86|436.13|430.73|11
1626658030000|2021-07-19 01:27:10|436.13|430.73|436.12|430.72|436.14|430.74|436.11|430.71|7
1626658040000|2021-07-19 01:27:20|436.14|430.74|436.06|430.66|436.14|430.74|436.05|430.65|6
1626658050000|2021-07-19 01:27:30|436.07|430.67|436.04|430.64|436.07|430.67|436.04|430.64|11
1626658060000|2021-07-19 01:27:40|436.03|430.63|436.02|430.62|436.03|430.63|436.02|430.62|2
1626658070000|2021-07-19 01:27:50|436.04|430.64|435.97|430.57|436.04|430.64|435.97|430.57|6
1626658080000|2021-07-19 01:28:00|435.98|430.58|435.98|430.58|435.98|430.58|435.98|430.58|1
1626658090000|2021-07-19 01:28:10|435.99|430.59|436.01|430.61|436.01|430.61|435.99|430.59|2
1626658100000|2021-07-19 01:28:20|436.02|430.62|436.08|430.68|436.14|430.74|436.02|430.62|12
1626658110000|2021-07-19 01:28:30|436.07|430.67|435.98|430.58|436.08|430.68|435.95|430.55|15
1626658120000|2021-07-19 01:28:40|435.99|430.59|435.94|430.54|435.99|430.59|435.91|430.51|14
1626658130000|2021-07-19 01:28:50|435.93|430.53|435.94|430.54|435.94|430.54|435.93|430.53|4
1626658140000|2021-07-19 01:29:00|435.93|430.53|435.92|430.52|435.93|430.53|435.92|430.52|2
1626658150000|2021-07-19 01:29:10|435.93|430.53|435.93|430.53|435.93|430.53|435.93|430.53|1
1626658160000|2021-07-19 01:29:20|435.92|430.52|436.07|430.67|436.07|430.67|435.92|430.52|10
1626658170000|2021-07-19 01:29:30|436.08|430.68|436.07|430.67|436.09|430.69|436.07|430.67|6
1626658180000|2021-07-19 01:29:40|436.08|430.68|436.08|430.68|436.09|430.69|436.08|430.68|3
1626658190000|2021-07-19 01:29:50|436.06|430.66|436.04|430.64|436.06|430.66|436.02|430.62|8
1626658200000|2021-07-19 01:30:00|436.05|430.65|436.05|430.65|436.06|430.66|436.02|430.62|10
1626658210000|2021-07-19 01:30:10|436.02|430.62|435.93|430.53|436.04|430.64|435.93|430.53|12
1626658220000|2021-07-19 01:30:20|435.95|430.55|435.94|430.54|435.95|430.55|435.93|430.53|9
1626658230000|2021-07-19 01:30:30|435.93|430.53|436.02|430.62|436.02|430.62|435.93|430.53|6
1626658240000|2021-07-19 01:30:40|436.01|430.61|435.97|430.57|436.01|430.61|435.97|430.57|6
1626658250000|2021-07-19 01:30:50|435.96|430.56|435.97|430.57|435.97|430.57|435.96|430.56|4
1626658260000|2021-07-19 01:31:00|435.96|430.56|435.84|430.44|435.96|430.56|435.83|430.43|18
1626658270000|2021-07-19 01:31:10|435.86|430.46|435.69|430.29|435.86|430.46|435.64|430.24|13
1626658280000|2021-07-19 01:31:20|435.7|430.3|435.66|430.26|435.7|430.3|435.6|430.2|11
1626658290000|2021-07-19 01:31:30|435.64|430.24|435.58|430.18|435.65|430.25|435.57|430.17|13
1626658300000|2021-07-19 01:31:40|435.56|430.16|435.52|430.12|435.56|430.16|435.51|430.11|6
1626658310000|2021-07-19 01:31:50|435.5|430.1|435.5|430.1|435.5|430.1|435.49|430.09|3
1626658320000|2021-07-19 01:32:00|435.48|430.08|435.48|430.08|435.48|430.08|435.48|430.08|1
1626658330000|2021-07-19 01:32:10|435.47|430.07|435.48|430.08|435.49|430.09|435.47|430.07|8
1626658340000|2021-07-19 01:32:20|435.47|430.07|435.46|430.06|435.47|430.07|435.45|430.05|6
1626658350000|2021-07-19 01:32:30|435.47|430.07|435.56|430.16|435.57|430.17|435.47|430.07|11
1626658360000|2021-07-19 01:32:40|435.58|430.18|435.67|430.27|435.67|430.27|435.58|430.18|6
1626658370000|2021-07-19 01:32:50|435.68|430.28|435.69|430.29|435.75|430.35|435.68|430.28|8
1626658380000|2021-07-19 01:33:00|435.66|430.26|435.66|430.26|435.66|430.26|435.58|430.18|16
1626658390000|2021-07-19 01:33:10|435.67|430.27|435.65|430.25|435.68|430.28|435.61|430.21|15
1626658400000|2021-07-19 01:33:20|435.64|430.24|435.62|430.22|435.65|430.25|435.61|430.21|5
1626658410000|2021-07-19 01:33:30|435.64|430.24|435.74|430.34|435.75|430.35|435.64|430.24|11
1626658420000|2021-07-19 01:33:40|435.76|430.36|435.87|430.47|435.87|430.47|435.72|430.32|14
1626658430000|2021-07-19 01:33:50|435.9|430.5|435.88|430.48|435.93|430.53|435.81|430.41|13
1626658440000|2021-07-19 01:34:00|435.87|430.47|435.73|430.33|435.87|430.47|435.73|430.33|20
1626658450000|2021-07-19 01:34:10|435.72|430.32|435.85|430.45|435.85|430.45|435.72|430.32|11
1626658460000|2021-07-19 01:34:20|435.81|430.41|435.85|430.45|435.85|430.45|435.8|430.4|7
1626658470000|2021-07-19 01:34:30|435.86|430.46|435.81|430.41|435.86|430.46|435.76|430.36|14
1626658480000|2021-07-19 01:34:40|435.82|430.42|436.05|430.65|436.05|430.65|435.82|430.42|8
1626658490000|2021-07-19 01:34:50|436.08|430.68|436.09|430.69|436.09|430.69|436.08|430.68|2
1626658500000|2021-07-19 01:35:00|436.12|430.72|436.12|430.72|436.12|430.72|436.12|430.72|1
1626658510000|2021-07-19 01:35:10|436.1|430.7|436.15|430.75|436.15|430.75|436.08|430.68|9
1626658520000|2021-07-19 01:35:20|436.16|430.76|435.87|430.47|436.16|430.76|435.87|430.47|10
1626658530000|2021-07-19 01:35:30|435.88|430.48|435.88|430.48|435.89|430.49|435.87|430.47|5
1626658540000|2021-07-19 01:35:40|435.89|430.49|435.89|430.49|435.93|430.53|435.88|430.48|7
1626658550000|2021-07-19 01:35:50|435.9|430.5|435.87|430.47|435.95|430.55|435.87|430.47|8
1626658560000|2021-07-19 01:36:00|435.88|430.48|435.94|430.54|435.94|430.54|435.86|430.46|14
1626658570000|2021-07-19 01:36:10|435.99|430.59|436.2|430.8|436.21|430.81|435.99|430.59|11
1626658580000|2021-07-19 01:36:20|436.19|430.79|436.14|430.74|436.19|430.79|436.14|430.74|6
1626658590000|2021-07-19 01:36:30|436.12|430.72|436.18|430.78|436.18|430.78|436.07|430.67|10
1626658600000|2021-07-19 01:36:40|436.17|430.77|436.14|430.74|436.17|430.77|436.13|430.73|5
1626658610000|2021-07-19 01:36:50|436.15|430.75|436.18|430.78|436.18|430.78|436.15|430.75|3
1626658620000|2021-07-19 01:37:00|436.17|430.77|436.15|430.75|436.17|430.77|436.15|430.75|2
1626658640000|2021-07-19 01:37:20|436.14|430.74|436.13|430.73|436.14|430.74|436.13|430.73|4
1626658650000|2021-07-19 01:37:30|436.09|430.69|436.13|430.73|436.13|430.73|436.09|430.69|2
1626658660000|2021-07-19 01:37:40|436.12|430.72|435.96|430.56|436.12|430.72|435.93|430.53|13
1626658670000|2021-07-19 01:37:50|435.95|430.55|435.95|430.55|435.95|430.55|435.93|430.53|10
1626658680000|2021-07-19 01:38:00|435.96|430.56|436.11|430.71|436.11|430.71|435.96|430.56|8
1626658690000|2021-07-19 01:38:10|436.14|430.74|436.12|430.72|436.16|430.76|436.1|430.7|15
1626658700000|2021-07-19 01:38:20|436.13|430.73|436.11|430.71|436.14|430.74|436.11|430.71|4
1626658710000|2021-07-19 01:38:30|436.09|430.69|436.01|430.61|436.1|430.7|436|430.6|9
1626658720000|2021-07-19 01:38:40|436.02|430.62|436.12|430.72|436.12|430.72|436.02|430.62|6
1626658730000|2021-07-19 01:38:50|436.11|430.71|436.12|430.72|436.12|430.72|436.1|430.7|6
1626658750000|2021-07-19 01:39:10|436.11|430.71|436.07|430.67|436.11|430.71|436.06|430.66|4
1626658760000|2021-07-19 01:39:20|436.08|430.68|436.04|430.64|436.08|430.68|436.04|430.64|4
1626658770000|2021-07-19 01:39:30|435.99|430.59|435.89|430.49|435.99|430.59|435.88|430.48|9
1626658780000|2021-07-19 01:39:40|435.85|430.45|435.82|430.42|435.86|430.46|435.79|430.39|12
1626658790000|2021-07-19 01:39:50|435.81|430.41|435.8|430.4|435.81|430.41|435.79|430.39|7
1626658800000|2021-07-19 01:40:00|435.82|430.42|435.81|430.41|435.85|430.45|435.81|430.41|9
1626658810000|2021-07-19 01:40:10|435.8|430.4|435.81|430.41|435.81|430.41|435.8|430.4|2
1626658820000|2021-07-19 01:40:20|435.82|430.42|436.01|430.61|436.03|430.63|435.82|430.42|13
1626658830000|2021-07-19 01:40:30|436.03|430.63|436.05|430.65|436.05|430.65|435.98|430.58|6
1626658840000|2021-07-19 01:40:40|436.07|430.67|436.8|431.4|436.8|431.4|436.07|430.67|22
1626658850000|2021-07-19 01:40:50|436.82|431.42|437.26|431.86|437.26|431.86|436.82|431.42|13
1626658860000|2021-07-19 01:41:00|437.2|431.8|437.11|431.71|437.2|431.8|437.11|431.71|4
1626658870000|2021-07-19 01:41:10|437.03|431.63|437.14|431.74|437.14|431.74|437.01|431.61|8
1626658890000|2021-07-19 01:41:30|437.19|431.79|437.44|432.04|437.44|432.04|437.19|431.79|4
1626658900000|2021-07-19 01:41:40|437.43|432.03|437.46|432.06|437.47|432.07|437.39|431.99|14
1626658910000|2021-07-19 01:41:50|437.45|432.05|437.37|431.97|437.48|432.08|437.36|431.96|9
1626658920000|2021-07-19 01:42:00|437.36|431.96|437.38|431.98|437.4|432|437.27|431.87|16
1626658930000|2021-07-19 01:42:10|437.39|431.99|437.27|431.87|437.39|431.99|437.27|431.87|12
1626658940000|2021-07-19 01:42:20|437.3|431.9|437.27|431.87|437.3|431.9|437.27|431.87|7
1626658950000|2021-07-19 01:42:30|437.29|431.89|437.31|431.91|437.31|431.91|437.28|431.88|5
1626658960000|2021-07-19 01:42:40|437.33|431.93|437.62|432.22|437.62|432.22|437.33|431.93|16
1626658970000|2021-07-19 01:42:50|437.63|432.23|437.73|432.33|437.73|432.33|437.63|432.23|8
1626658980000|2021-07-19 01:43:00|437.74|432.34|437.74|432.34|437.76|432.36|437.7|432.3|8
1626658990000|2021-07-19 01:43:10|437.75|432.35|437.74|432.34|437.8|432.4|437.72|432.32|7
1626659000000|2021-07-19 01:43:20|437.77|432.37|437.77|432.37|437.77|432.37|437.77|432.37|1
1626659010000|2021-07-19 01:43:30|437.8|432.4|437.94|432.54|437.98|432.58|437.79|432.39|10
1626659020000|2021-07-19 01:43:40|437.93|432.53|437.76|432.36|437.93|432.53|437.72|432.32|16
1626659030000|2021-07-19 01:43:50|437.75|432.35|437.84|432.44|437.9|432.5|437.67|432.27|15
1626659040000|2021-07-19 01:44:00|437.83|432.43|437.77|432.37|437.83|432.43|437.73|432.33|10
1626659060000|2021-07-19 01:44:20|437.76|432.36|437.77|432.37|437.77|432.37|437.76|432.36|2
1626659070000|2021-07-19 01:44:30|437.8|432.4|437.83|432.43|437.97|432.57|437.73|432.33|14
1626659080000|2021-07-19 01:44:40|437.79|432.39|437.87|432.47|437.9|432.5|437.79|432.39|19
1626659090000|2021-07-19 01:44:50|437.85|432.45|437.75|432.35|437.86|432.46|437.74|432.34|13
1626659100000|2021-07-19 01:45:00|437.78|432.38|437.65|432.25|437.78|432.38|437.61|432.21|21
1626659110000|2021-07-19 01:45:10|437.61|432.21|437.62|432.22|437.66|432.26|437.6|432.2|6
1626659120000|2021-07-19 01:45:20|437.65|432.25|437.76|432.36|437.76|432.36|437.62|432.22|16
1626659130000|2021-07-19 01:45:30|437.77|432.37|437.86|432.46|437.86|432.46|437.76|432.36|7
1626659140000|2021-07-19 01:45:40|437.83|432.43|437.99|432.59|437.99|432.59|437.83|432.43|7
1626659150000|2021-07-19 01:45:50|438.03|432.63|438.19|432.79|438.3|432.9|438.03|432.63|17
1626659160000|2021-07-19 01:46:00|438.17|432.77|438.52|433.12|438.52|433.12|438.13|432.73|12
1626659170000|2021-07-19 01:46:10|438.51|433.11|438.76|433.36|438.77|433.37|438.5|433.1|19
1626659180000|2021-07-19 01:46:20|438.77|433.37|438.7|433.3|438.77|433.37|438.58|433.18|12
1626659190000|2021-07-19 01:46:30|438.72|433.32|438.81|433.41|438.84|433.44|438.72|433.32|15
1626659200000|2021-07-19 01:46:40|438.82|433.42|438.51|433.11|438.82|433.42|438.51|433.11|22
1626659210000|2021-07-19 01:46:50|438.49|433.09|438.39|432.99|438.51|433.11|438.39|432.99|16
1626659220000|2021-07-19 01:47:00|438.38|432.98|438.39|432.99|438.42|433.02|438.36|432.96|15
1626659230000|2021-07-19 01:47:10|438.4|433|438.58|433.18|438.58|433.18|438.4|433|17
1626659240000|2021-07-19 01:47:20|438.6|433.2|438.57|433.17|438.65|433.25|438.57|433.17|11
1626659250000|2021-07-19 01:47:30|438.62|433.22|438.53|433.13|438.62|433.22|438.53|433.13|10
1626659260000|2021-07-19 01:47:40|438.54|433.14|438.7|433.3|438.7|433.3|438.53|433.13|15
1626659270000|2021-07-19 01:47:50|438.69|433.29|438.73|433.33|438.79|433.39|438.64|433.24|17
1626659280000|2021-07-19 01:48:00|438.72|433.32|438.73|433.33|438.74|433.34|438.71|433.31|13
1626659290000|2021-07-19 01:48:10|438.72|433.32|438.74|433.34|438.74|433.34|438.71|433.31|17
1626659300000|2021-07-19 01:48:20|438.72|433.32|438.72|433.32|438.72|433.32|438.69|433.29|9
1626659310000|2021-07-19 01:48:30|438.74|433.34|438.59|433.19|438.75|433.35|438.54|433.14|12
1626659320000|2021-07-19 01:48:40|438.55|433.15|438.58|433.18|438.58|433.18|438.53|433.13|7
1626659330000|2021-07-19 01:48:50|438.59|433.19|438.65|433.25|438.65|433.25|438.59|433.19|5
1626659340000|2021-07-19 01:49:00|438.64|433.24|438.65|433.25|438.66|433.26|438.64|433.24|4
1626659350000|2021-07-19 01:49:10|438.64|433.24|438.5|433.1|438.64|433.24|438.49|433.09|6
1626659360000|2021-07-19 01:49:20|438.49|433.09|438.33|432.93|438.49|433.09|438.32|432.92|17
1626659370000|2021-07-19 01:49:30|438.32|432.92|438.17|432.77|438.32|432.92|438.15|432.75|18
1626659380000|2021-07-19 01:49:40|438.18|432.78|438.07|432.67|438.18|432.78|438.05|432.65|11
1626659390000|2021-07-19 01:49:50|438.12|432.72|438.1|432.7|438.14|432.74|438.08|432.68|16
1626659400000|2021-07-19 01:50:00|438.11|432.71|438.26|432.86|438.27|432.87|438.1|432.7|16
1626659410000|2021-07-19 01:50:10|438.27|432.87|438.26|432.86|438.27|432.87|438.24|432.84|7
1626659420000|2021-07-19 01:50:20|438.3|432.9|438.4|433|438.4|433|438.3|432.9|4
1626659430000|2021-07-19 01:50:30|438.41|433.01|438.44|433.04|438.44|433.04|438.35|432.95|16
1626659440000|2021-07-19 01:50:40|438.41|433.01|438.5|433.1|438.5|433.1|438.41|433.01|7
1626659450000|2021-07-19 01:50:50|438.45|433.05|438.46|433.06|438.48|433.08|438.45|433.05|10
1626659460000|2021-07-19 01:51:00|438.43|433.03|438.47|433.07|438.47|433.07|438.43|433.03|7
1626659470000|2021-07-19 01:51:10|438.46|433.06|438.36|432.96|438.46|433.06|438.34|432.94|13
1626659480000|2021-07-19 01:51:20|438.35|432.95|438.34|432.94|438.35|432.95|438.31|432.91|13
1626659490000|2021-07-19 01:51:30|438.33|432.93|438.31|432.91|438.34|432.94|438.31|432.91|8
1626659500000|2021-07-19 01:51:40|438.32|432.92|438.16|432.76|438.32|432.92|438.15|432.75|15
1626659510000|2021-07-19 01:51:50|438.15|432.75|438.15|432.75|438.15|432.75|438.15|432.75|1
1626659530000|2021-07-19 01:52:10|438.16|432.76|438.17|432.77|438.17|432.77|438.16|432.76|2
1626659540000|2021-07-19 01:52:20|438.15|432.75|438.15|432.75|438.17|432.77|438.15|432.75|4
1626659550000|2021-07-19 01:52:30|438.09|432.69|438.09|432.69|438.09|432.69|438.07|432.67|4
1626659560000|2021-07-19 01:52:40|438.08|432.68|437.92|432.52|438.09|432.69|437.82|432.42|20
1626659570000|2021-07-19 01:52:50|437.86|432.46|437.89|432.49|437.91|432.51|437.86|432.46|10
1626659580000|2021-07-19 01:53:00|437.87|432.47|437.84|432.44|437.88|432.48|437.84|432.44|6
1626659590000|2021-07-19 01:53:10|437.85|432.45|437.66|432.26|437.85|432.45|437.62|432.22|20
1626659600000|2021-07-19 01:53:20|437.63|432.23|437.5|432.1|437.66|432.26|437.5|432.1|7
1626659610000|2021-07-19 01:53:30|437.49|432.09|437.45|432.05|437.49|432.09|437.45|432.05|7
1626659620000|2021-07-19 01:53:40|437.46|432.06|437.35|431.95|437.46|432.06|437.34|431.94|10
1626659630000|2021-07-19 01:53:50|437.34|431.94|437.33|431.93|437.34|431.94|437.33|431.93|2
1626659640000|2021-07-19 01:54:00|437.31|431.91|437.47|432.07|437.51|432.11|437.31|431.91|9
1626659650000|2021-07-19 01:54:10|437.46|432.06|437.35|431.95|437.46|432.06|437.35|431.95|10
1626659660000|2021-07-19 01:54:20|437.34|431.94|437.3|431.9|437.39|431.99|437.22|431.82|20
1626659670000|2021-07-19 01:54:30|437.33|431.93|437.27|431.87|437.33|431.93|437.25|431.85|12
1626659680000|2021-07-19 01:54:40|437.26|431.86|437.28|431.88|437.29|431.89|437.25|431.85|6
1626659690000|2021-07-19 01:54:50|437.31|431.91|437.27|431.87|437.31|431.91|437.25|431.85|17
1626659700000|2021-07-19 01:55:00|437.26|431.86|437.16|431.76|437.26|431.86|437.15|431.75|13
1626659710000|2021-07-19 01:55:10|437.17|431.77|437.17|431.77|437.17|431.77|437.17|431.77|1
1626659720000|2021-07-19 01:55:20|437.16|431.76|437.13|431.73|437.16|431.76|437.13|431.73|2
1626659730000|2021-07-19 01:55:30|437.11|431.71|437.04|431.64|437.12|431.72|437.04|431.64|7
1626659740000|2021-07-19 01:55:40|437.07|431.67|436.94|431.54|437.13|431.73|436.94|431.54|13
1626659750000|2021-07-19 01:55:50|436.95|431.55|437|431.6|437|431.6|436.95|431.55|6
1626659760000|2021-07-19 01:56:00|437.03|431.63|437.18|431.78|437.22|431.82|437.03|431.63|13
1626659770000|2021-07-19 01:56:10|437.19|431.79|437.5|432.1|437.5|432.1|437.18|431.78|12
1626659780000|2021-07-19 01:56:20|437.49|432.09|437.15|431.75|437.49|432.09|437.14|431.74|20
1626659790000|2021-07-19 01:56:30|437.14|431.74|437.12|431.72|437.16|431.76|437.12|431.72|8
1626659800000|2021-07-19 01:56:40|437.13|431.73|437.13|431.73|437.13|431.73|437.12|431.72|9
1626659810000|2021-07-19 01:56:50|437.12|431.72|437.13|431.73|437.13|431.73|437.12|431.72|4
1626659820000|2021-07-19 01:57:00|437.14|431.74|437.12|431.72|437.14|431.74|437.11|431.71|8
1626659830000|2021-07-19 01:57:10|437.1|431.7|437.11|431.71|437.13|431.73|437.1|431.7|11
1626659840000|2021-07-19 01:57:20|437.12|431.72|437.08|431.68|437.12|431.72|437|431.6|13
1626659850000|2021-07-19 01:57:30|437.09|431.69|437.08|431.68|437.13|431.73|437.08|431.68|10
1626659860000|2021-07-19 01:57:40|437.1|431.7|437.13|431.73|437.17|431.77|437.1|431.7|7
1626659870000|2021-07-19 01:57:50|437.11|431.71|437.34|431.94|437.35|431.95|437.11|431.71|10
1626659880000|2021-07-19 01:58:00|437.35|431.95|437.06|431.66|437.35|431.95|437.06|431.66|19
1626659890000|2021-07-19 01:58:10|437.02|431.62|436.97|431.57|437.04|431.64|436.97|431.57|7
1626659900000|2021-07-19 01:58:20|436.98|431.58|436.98|431.58|436.99|431.59|436.97|431.57|5
1626659910000|2021-07-19 01:58:30|436.96|431.56|436.97|431.57|436.99|431.59|436.95|431.55|8
1626659920000|2021-07-19 01:58:40|436.99|431.59|436.99|431.59|437|431.6|436.99|431.59|3
1626659930000|2021-07-19 01:58:50|436.98|431.58|436.99|431.59|436.99|431.59|436.98|431.58|2
1626659940000|2021-07-19 01:59:00|437|431.6|437.01|431.61|437.01|431.61|437|431.6|2
1626659950000|2021-07-19 01:59:10|436.99|431.59|436.97|431.57|437|431.6|436.96|431.56|6
1626659960000|2021-07-19 01:59:20|436.96|431.56|436.97|431.57|436.97|431.57|436.96|431.56|2
1626659970000|2021-07-19 01:59:30|437.02|431.62|437.05|431.65|437.06|431.66|437.01|431.61|8
1626659980000|2021-07-19 01:59:40|437.06|431.66|437.14|431.74|437.14|431.74|437.06|431.66|11
1626659990000|2021-07-19 01:59:50|437.13|431.73|437.12|431.72|437.13|431.73|437.12|431.72|2
1626660000000|2021-07-19 02:00:00|437.11|431.71|436.99|431.59|437.11|431.71|436.98|431.58|15
1626660010000|2021-07-19 02:00:10|437|431.6|437.06|431.66|437.07|431.67|437|431.6|13
1626660020000|2021-07-19 02:00:20|437.05|431.65|436.91|431.51|437.07|431.67|436.91|431.51|13
1626660030000|2021-07-19 02:00:30|436.9|431.5|436.82|431.42|436.9|431.5|436.82|431.42|8
1626660040000|2021-07-19 02:00:40|436.81|431.41|436.76|431.36|436.81|431.41|436.76|431.36|6
1626660050000|2021-07-19 02:00:50|436.77|431.37|436.8|431.4|436.8|431.4|436.75|431.35|6
1626660060000|2021-07-19 02:01:00|436.79|431.39|436.92|431.52|436.92|431.52|436.78|431.38|18
1626660070000|2021-07-19 02:01:10|436.93|431.53|437.02|431.62|437.02|431.62|436.93|431.53|10
1626660080000|2021-07-19 02:01:20|437.03|431.63|437.21|431.81|437.21|431.81|437.03|431.63|4
1626660090000|2021-07-19 02:01:30|437.23|431.83|437.23|431.83|437.23|431.83|437.23|431.83|1
1626660100000|2021-07-19 02:01:40|437.24|431.84|437.34|431.94|437.34|431.94|437.24|431.84|6
1626660110000|2021-07-19 02:01:50|437.35|431.95|437.43|432.03|437.43|432.03|437.35|431.95|4
1626660120000|2021-07-19 02:02:00|437.45|432.05|437.51|432.11|437.52|432.12|437.45|432.05|7
1626660130000|2021-07-19 02:02:10|437.52|432.12|437.82|432.42|437.82|432.42|437.52|432.12|4
1626660140000|2021-07-19 02:02:20|437.83|432.43|437.85|432.45|437.85|432.45|437.83|432.43|2
1626660150000|2021-07-19 02:02:30|437.87|432.47|437.87|432.47|437.87|432.47|437.87|432.47|1
1626660170000|2021-07-19 02:02:50|437.83|432.43|437.83|432.43|437.83|432.43|437.83|432.43|1
1626660180000|2021-07-19 02:03:00|437.82|432.42|437.82|432.42|437.82|432.42|437.82|432.42|1
1626660190000|2021-07-19 02:03:10|437.81|432.41|437.99|432.59|437.99|432.59|437.79|432.39|9
1626660210000|2021-07-19 02:03:30|437.89|432.49|437.93|432.53|437.93|432.53|437.87|432.47|13
1626660220000|2021-07-19 02:03:40|437.92|432.52|437.9|432.5|437.93|432.53|437.88|432.48|10
1626660230000|2021-07-19 02:03:50|437.89|432.49|437.89|432.49|437.9|432.5|437.88|432.48|7
1626660240000|2021-07-19 02:04:00|437.86|432.46|437.81|432.41|437.87|432.47|437.81|432.41|12
1626660250000|2021-07-19 02:04:10|437.82|432.42|438.12|432.72|438.12|432.72|437.77|432.37|22
1626660260000|2021-07-19 02:04:20|438.11|432.71|438|432.6|438.11|432.71|437.96|432.56|10
1626660270000|2021-07-19 02:04:30|438.02|432.62|438.07|432.67|438.07|432.67|438.02|432.62|5
1626660280000|2021-07-19 02:04:40|438.04|432.64|438.07|432.67|438.07|432.67|438.04|432.64|2
1626660290000|2021-07-19 02:04:50|438.08|432.68|438.12|432.72|438.13|432.73|438.08|432.68|8
1626660300000|2021-07-19 02:05:00|438.07|432.67|438.21|432.81|438.21|432.81|438.07|432.67|8
1626660310000|2021-07-19 02:05:10|438.22|432.82|438.78|433.38|438.78|433.38|438.22|432.82|12
1626660320000|2021-07-19 02:05:20|438.8|433.4|438.8|433.4|438.8|433.4|438.79|433.39|3
1626660330000|2021-07-19 02:05:30|438.82|433.42|438.82|433.42|438.82|433.42|438.82|433.42|1
1626660340000|2021-07-19 02:05:40|438.86|433.46|438.77|433.37|438.86|433.46|438.71|433.31|6
1626660350000|2021-07-19 02:05:50|438.76|433.36|438.6|433.2|438.76|433.36|438.6|433.2|6
1626660360000|2021-07-19 02:06:00|438.61|433.21|438.68|433.28|438.69|433.29|438.61|433.21|11
1626660370000|2021-07-19 02:06:10|438.65|433.25|438.82|433.42|438.83|433.43|438.65|433.25|10
1626660390000|2021-07-19 02:06:30|438.81|433.41|438.77|433.37|438.81|433.41|438.77|433.37|5
1626660400000|2021-07-19 02:06:40|438.78|433.38|438.9|433.5|438.91|433.51|438.78|433.38|9
1626660420000|2021-07-19 02:07:00|438.89|433.49|438.79|433.39|438.89|433.49|438.78|433.38|5
1626660430000|2021-07-19 02:07:10|438.8|433.4|438.81|433.41|438.82|433.42|438.78|433.38|5
1626660440000|2021-07-19 02:07:20|438.8|433.4|438.82|433.42|438.84|433.44|438.8|433.4|12
1626660450000|2021-07-19 02:07:30|438.81|433.41|438.71|433.31|438.81|433.41|438.68|433.28|13
1626660460000|2021-07-19 02:07:40|438.7|433.3|438.66|433.26|438.7|433.3|438.66|433.26|5
1626660470000|2021-07-19 02:07:50|438.64|433.24|438.63|433.23|438.64|433.24|438.61|433.21|3
1626660480000|2021-07-19 02:08:00|438.64|433.24|438.63|433.23|438.64|433.24|438.62|433.22|7
1626660490000|2021-07-19 02:08:10|438.62|433.22|438.52|433.12|438.65|433.25|438.52|433.12|8
1626660500000|2021-07-19 02:08:20|438.53|433.13|438.64|433.24|438.65|433.25|438.53|433.13|10
1626660510000|2021-07-19 02:08:30|438.63|433.23|438.64|433.24|438.65|433.25|438.62|433.22|9
1626660520000|2021-07-19 02:08:40|438.63|433.23|438.65|433.25|438.65|433.25|438.63|433.23|5
1626660530000|2021-07-19 02:08:50|438.6|433.2|438.58|433.18|438.6|433.2|438.57|433.17|8
1626660540000|2021-07-19 02:09:00|438.59|433.19|438.79|433.39|438.81|433.41|438.58|433.18|14
1626660550000|2021-07-19 02:09:10|438.81|433.41|438.8|433.4|438.84|433.44|438.8|433.4|6
1626660560000|2021-07-19 02:09:20|438.81|433.41|438.83|433.43|438.83|433.43|438.8|433.4|7
1626660570000|2021-07-19 02:09:30|438.82|433.42|438.84|433.44|438.84|433.44|438.81|433.41|8
1626660580000|2021-07-19 02:09:40|438.85|433.45|438.91|433.51|438.91|433.51|438.85|433.45|11
1626660590000|2021-07-19 02:09:50|438.92|433.52|438.91|433.51|438.92|433.52|438.9|433.5|4
1626660600000|2021-07-19 02:10:00|438.92|433.52|438.99|433.59|438.99|433.59|438.92|433.52|5
1626660610000|2021-07-19 02:10:10|438.98|433.58|439.15|433.75|439.16|433.76|438.98|433.58|15
1626660630000|2021-07-19 02:10:30|439.12|433.72|439.04|433.64|439.15|433.75|439.04|433.64|7
1626660640000|2021-07-19 02:10:40|439.05|433.65|439.06|433.66|439.07|433.67|439.03|433.63|15
1626660650000|2021-07-19 02:10:50|439.07|433.67|439.06|433.66|439.07|433.67|439.03|433.63|11
1626660660000|2021-07-19 02:11:00|439.07|433.67|439.06|433.66|439.07|433.67|439.06|433.66|2
1626660670000|2021-07-19 02:11:10|439.05|433.65|439.06|433.66|439.06|433.66|439.05|433.65|2
1626660680000|2021-07-19 02:11:20|439.05|433.65|439|433.6|439.06|433.66|439|433.6|3
1626660690000|2021-07-19 02:11:30|439.06|433.66|439.06|433.66|439.06|433.66|439.06|433.66|1
1626660700000|2021-07-19 02:11:40|439.04|433.64|439.12|433.72|439.12|433.72|439.03|433.63|9
1626660710000|2021-07-19 02:11:50|439.13|433.73|439.06|433.66|439.14|433.74|439.04|433.64|8
1626660720000|2021-07-19 02:12:00|439.05|433.65|439.13|433.73|439.14|433.74|439.05|433.65|6
1626660730000|2021-07-19 02:12:10|439.1|433.7|439.16|433.76|439.16|433.76|439.1|433.7|7
1626660740000|2021-07-19 02:12:20|439.12|433.72|439.12|433.72|439.12|433.72|439.12|433.72|1
1626660750000|2021-07-19 02:12:30|439.2|433.8|439.16|433.76|439.22|433.82|439.16|433.76|3
1626660760000|2021-07-19 02:12:40|439.17|433.77|439.7|434.3|439.72|434.32|439.16|433.76|18
1626660770000|2021-07-19 02:12:50|439.71|434.31|439.71|434.31|439.71|434.31|439.71|434.31|1
1626660780000|2021-07-19 02:13:00|439.82|434.42|439.79|434.39|439.83|434.43|439.79|434.39|5
1626660790000|2021-07-19 02:13:10|439.8|434.4|440.04|434.64|440.04|434.64|439.8|434.4|7
1626660800000|2021-07-19 02:13:20|440.02|434.62|440.04|434.64|440.04|434.64|440.02|434.62|2
1626660810000|2021-07-19 02:13:30|440.02|434.62|440.05|434.65|440.16|434.76|440.02|434.62|6
1626660820000|2021-07-19 02:13:40|440.1|434.7|440.03|434.63|440.1|434.7|439.9|434.5|11
1626660830000|2021-07-19 02:13:50|440.04|434.64|440.04|434.64|440.04|434.64|440.04|434.64|1
1626660840000|2021-07-19 02:14:00|440.05|434.65|439.96|434.56|440.07|434.67|439.95|434.55|10
1626660850000|2021-07-19 02:14:10|439.95|434.55|439.7|434.3|439.95|434.55|439.67|434.27|12
1626660860000|2021-07-19 02:14:20|439.68|434.28|439.69|434.29|439.75|434.35|439.61|434.21|20
1626660870000|2021-07-19 02:14:30|439.73|434.33|439.74|434.34|439.79|434.39|439.71|434.31|13
1626660880000|2021-07-19 02:14:40|439.75|434.35|439.75|434.35|439.75|434.35|439.75|434.35|1
1626660890000|2021-07-19 02:14:50|439.74|434.34|439.93|434.53|439.93|434.53|439.74|434.34|9
1626660900000|2021-07-19 02:15:00|439.89|434.49|440.05|434.65|440.05|434.65|439.82|434.42|11
1626660910000|2021-07-19 02:15:10|440.06|434.66|440.08|434.68|440.08|434.68|440.04|434.64|5
1626660920000|2021-07-19 02:15:20|440.07|434.67|440.07|434.67|440.08|434.68|440.07|434.67|5
1626660930000|2021-07-19 02:15:30|440.08|434.68|440.06|434.66|440.08|434.68|439.99|434.59|9
1626660940000|2021-07-19 02:15:40|440.05|434.65|439.85|434.45|440.05|434.65|439.84|434.44|20
1626660950000|2021-07-19 02:15:50|439.87|434.47|439.87|434.47|439.88|434.48|439.86|434.46|7
1626660960000|2021-07-19 02:16:00|439.86|434.46|439.89|434.49|439.91|434.51|439.86|434.46|14
1626660970000|2021-07-19 02:16:10|439.88|434.48|439.54|434.14|439.88|434.48|439.39|433.99|22
1626660980000|2021-07-19 02:16:20|439.52|434.12|439.6|434.2|439.6|434.2|439.48|434.08|17
1626660990000|2021-07-19 02:16:30|439.7|434.3|439.74|434.34|439.83|434.43|439.7|434.3|14
1626661000000|2021-07-19 02:16:40|439.73|434.33|439.81|434.41|439.87|434.47|439.73|434.33|10
1626661010000|2021-07-19 02:16:50|439.82|434.42|439.81|434.41|439.82|434.42|439.6|434.2|24
1626661020000|2021-07-19 02:17:00|439.82|434.42|440.05|434.65|440.06|434.66|439.82|434.42|16
1626661030000|2021-07-19 02:17:10|440.04|434.64|439.82|434.42|440.05|434.65|439.77|434.37|19
1626661040000|2021-07-19 02:17:20|439.81|434.41|439.7|434.3|439.82|434.42|439.65|434.25|24
1626661050000|2021-07-19 02:17:30|439.68|434.28|439.7|434.3|439.76|434.36|439.68|434.28|9
1626661060000|2021-07-19 02:17:40|439.67|434.27|439.45|434.05|439.67|434.27|439.45|434.05|16
1626661070000|2021-07-19 02:17:50|439.46|434.06|439.52|434.12|439.53|434.13|439.46|434.06|9
1626661080000|2021-07-19 02:18:00|439.51|434.11|439.76|434.36|439.8|434.4|439.51|434.11|24
1626661090000|2021-07-19 02:18:10|439.77|434.37|439.73|434.33|439.77|434.37|439.72|434.32|15
1626661100000|2021-07-19 02:18:20|439.72|434.32|439.74|434.34|439.76|434.36|439.71|434.31|13
1626661110000|2021-07-19 02:18:30|439.75|434.35|439.75|434.35|439.82|434.42|439.74|434.34|7
1626661120000|2021-07-19 02:18:40|439.76|434.36|439.65|434.25|439.8|434.4|439.65|434.25|12
1626661130000|2021-07-19 02:18:50|439.66|434.26|439.63|434.23|439.66|434.26|439.6|434.2|11
1626661140000|2021-07-19 02:19:00|439.64|434.24|439.57|434.17|439.64|434.24|439.57|434.17|6
1626661150000|2021-07-19 02:19:10|439.55|434.15|439.39|433.99|439.55|434.15|439.36|433.96|11
1626661160000|2021-07-19 02:19:20|439.37|433.97|439.3|433.9|439.37|433.97|439.3|433.9|8
1626661170000|2021-07-19 02:19:30|439.31|433.91|439.3|433.9|439.33|433.93|439.3|433.9|7
1626661180000|2021-07-19 02:19:40|439.31|433.91|439.23|433.83|439.31|433.91|439.23|433.83|12
1626661190000|2021-07-19 02:19:50|439.25|433.85|439.24|433.84|439.26|433.86|439.23|433.83|9
1626661200000|2021-07-19 02:20:00|439.23|433.83|439.43|434.03|439.43|434.03|439.23|433.83|14
1626661210000|2021-07-19 02:20:10|439.44|434.04|439.54|434.14|439.57|434.17|439.43|434.03|10
1626661220000|2021-07-19 02:20:20|439.53|434.13|439.36|433.96|439.53|434.13|439.36|433.96|13
1626661230000|2021-07-19 02:20:30|439.37|433.97|439.47|434.07|439.47|434.07|439.35|433.95|15
1626661240000|2021-07-19 02:20:40|439.49|434.09|439.45|434.05|439.49|434.09|439.32|433.92|18
1626661250000|2021-07-19 02:20:50|439.39|433.99|439.42|434.02|439.43|434.03|439.39|433.99|4
1626661260000|2021-07-19 02:21:00|439.38|433.98|439.4|434|439.44|434.04|439.38|433.98|7
1626661280000|2021-07-19 02:21:20|439.48|434.08|439.36|433.96|439.53|434.13|439.36|433.96|14
1626661290000|2021-07-19 02:21:30|439.37|433.97|439.35|433.95|439.37|433.97|439.35|433.95|2
1626661300000|2021-07-19 02:21:40|439.36|433.96|439.36|433.96|439.36|433.96|439.35|433.95|3
1626661310000|2021-07-19 02:21:50|439.35|433.95|439.35|433.95|439.36|433.96|439.35|433.95|3
1626661320000|2021-07-19 02:22:00|439.34|433.94|439.34|433.94|439.35|433.95|439.34|433.94|3
1626661330000|2021-07-19 02:22:10|439.35|433.95|439.34|433.94|439.35|433.95|439.34|433.94|4
1626661350000|2021-07-19 02:22:30|439.35|433.95|439.35|433.95|439.35|433.95|439.35|433.95|1
1626661360000|2021-07-19 02:22:40|439.34|433.94|439.34|433.94|439.34|433.94|439.34|433.94|1
1626661370000|2021-07-19 02:22:50|439.35|433.95|439.16|433.76|439.35|433.95|439.08|433.68|11
1626661380000|2021-07-19 02:23:00|439.19|433.79|439.18|433.78|439.2|433.8|439.18|433.78|8
1626661390000|2021-07-19 02:23:10|439.19|433.79|439.14|433.74|439.21|433.81|439.14|433.74|7
1626661400000|2021-07-19 02:23:20|439.15|433.75|439.34|433.94|439.35|433.95|439.15|433.75|8
1626661410000|2021-07-19 02:23:30|439.35|433.95|439.38|433.98|439.38|433.98|439.34|433.94|13
1626661420000|2021-07-19 02:23:40|439.37|433.97|439.41|434.01|439.42|434.02|439.37|433.97|6
1626661440000|2021-07-19 02:24:00|439.43|434.03|439.52|434.12|439.53|434.13|439.43|434.03|6
1626661460000|2021-07-19 02:24:20|439.51|434.11|439.49|434.09|439.51|434.11|439.43|434.03|9
1626661470000|2021-07-19 02:24:30|439.48|434.08|439.41|434.01|439.48|434.08|439.39|433.99|8
1626661480000|2021-07-19 02:24:40|439.4|434|439.46|434.06|439.47|434.07|439.39|433.99|6
1626661490000|2021-07-19 02:24:50|439.47|434.07|439.46|434.06|439.48|434.08|439.44|434.04|11
1626661500000|2021-07-19 02:25:00|439.45|434.05|439.52|434.12|439.52|434.12|439.45|434.05|5
1626661520000|2021-07-19 02:25:20|439.53|434.13|439.36|433.96|439.53|434.13|439.3|433.9|15
1626661530000|2021-07-19 02:25:30|439.35|433.95|439.32|433.92|439.36|433.96|439.27|433.87|10
1626661540000|2021-07-19 02:25:40|439.33|433.93|439.26|433.86|439.33|433.93|439.26|433.86|4
1626661550000|2021-07-19 02:25:50|439.34|433.94|439.29|433.89|439.34|433.94|439.28|433.88|8
1626661560000|2021-07-19 02:26:00|439.28|433.88|439.31|433.91|439.31|433.91|439.19|433.79|20
1626661570000|2021-07-19 02:26:10|439.28|433.88|439.31|433.91|439.31|433.91|439.25|433.85|6
1626661580000|2021-07-19 02:26:20|439.34|433.94|439.29|433.89|439.34|433.94|439.29|433.89|4
1626661590000|2021-07-19 02:26:30|439.31|433.91|439.35|433.95|439.49|434.09|439.29|433.89|14
1626661600000|2021-07-19 02:26:40|439.36|433.96|439.39|433.99|439.44|434.04|439.36|433.96|8
1626661610000|2021-07-19 02:26:50|439.4|434|439.42|434.02|439.43|434.03|439.4|434|4
1626661620000|2021-07-19 02:27:00|439.41|434.01|439.4|434|439.41|434.01|439.39|433.99|6
1626661630000|2021-07-19 02:27:10|439.39|433.99|439.41|434.01|439.41|434.01|439.39|433.99|11
1626661640000|2021-07-19 02:27:20|439.4|434|439.41|434.01|439.41|434.01|439.39|433.99|4
1626661650000|2021-07-19 02:27:30|439.4|434|439.46|434.06|439.47|434.07|439.4|434|7
1626661660000|2021-07-19 02:27:40|439.45|434.05|439.45|434.05|439.45|434.05|439.44|434.04|5
1626661670000|2021-07-19 02:27:50|439.44|434.04|439.44|434.04|439.46|434.06|439.33|433.93|21
1626661680000|2021-07-19 02:28:00|439.43|434.03|439.38|433.98|439.43|434.03|439.35|433.95|14
1626661690000|2021-07-19 02:28:10|439.36|433.96|439.34|433.94|439.36|433.96|439.32|433.92|8
1626661700000|2021-07-19 02:28:20|439.33|433.93|439.32|433.92|439.33|433.93|439.28|433.88|8
1626661710000|2021-07-19 02:28:30|439.31|433.91|439.35|433.95|439.35|433.95|439.3|433.9|7
1626661720000|2021-07-19 02:28:40|439.36|433.96|439.5|434.1|439.5|434.1|439.34|433.94|10
1626661730000|2021-07-19 02:28:50|439.51|434.11|439.45|434.05|439.54|434.14|439.44|434.04|13
1626661740000|2021-07-19 02:29:00|439.44|434.04|439.43|434.03|439.46|434.06|439.43|434.03|11
1626661750000|2021-07-19 02:29:10|439.42|434.02|439.34|433.94|439.43|434.03|439.29|433.89|8
1626661760000|2021-07-19 02:29:20|439.26|433.86|439.3|433.9|439.32|433.92|439.21|433.81|10
1626661770000|2021-07-19 02:29:30|439.28|433.88|439.3|433.9|439.3|433.9|439.23|433.83|6
1626661780000|2021-07-19 02:29:40|439.36|433.96|439.35|433.95|439.37|433.97|439.31|433.91|7
1626661790000|2021-07-19 02:29:50|439.34|433.94|439.18|433.78|439.35|433.95|439.18|433.78|8
1626661800000|2021-07-19 02:30:00|439.16|433.76|439.22|433.82|439.27|433.87|439.16|433.76|20
1626661810000|2021-07-19 02:30:10|439.21|433.81|438.91|433.51|439.21|433.81|438.85|433.45|23
1626661820000|2021-07-19 02:30:20|438.94|433.54|438.88|433.48|439.02|433.62|438.86|433.46|15
1626661830000|2021-07-19 02:30:30|438.87|433.47|438.95|433.55|439.02|433.62|438.86|433.46|14
1626661840000|2021-07-19 02:30:40|438.93|433.53|438.9|433.5|438.94|433.54|438.89|433.49|9
1626661850000|2021-07-19 02:30:50|438.89|433.49|438.85|433.45|438.91|433.51|438.85|433.45|13
1626661860000|2021-07-19 02:31:00|438.82|433.42|438.84|433.44|438.84|433.44|438.75|433.35|9
1626661870000|2021-07-19 02:31:10|438.83|433.43|438.82|433.42|438.83|433.43|438.82|433.42|2
1626661880000|2021-07-19 02:31:20|438.77|433.37|438.76|433.36|438.81|433.41|438.76|433.36|12
1626661890000|2021-07-19 02:31:30|438.77|433.37|438.96|433.56|438.97|433.57|438.77|433.37|7
1626661900000|2021-07-19 02:31:40|438.94|433.54|438.8|433.4|438.94|433.54|438.8|433.4|10
1626661910000|2021-07-19 02:31:50|438.79|433.39|438.81|433.41|438.86|433.46|438.76|433.36|20
1626661920000|2021-07-19 02:32:00|438.84|433.44|438.86|433.46|438.88|433.48|438.8|433.4|8
1626661930000|2021-07-19 02:32:10|438.84|433.44|438.94|433.54|438.94|433.54|438.84|433.44|6
1626661940000|2021-07-19 02:32:20|438.93|433.53|438.92|433.52|438.99|433.59|438.89|433.49|11
1626661950000|2021-07-19 02:32:30|438.91|433.51|438.94|433.54|438.95|433.55|438.9|433.5|7
1626661960000|2021-07-19 02:32:40|438.98|433.58|438.79|433.39|438.98|433.58|438.78|433.38|16
1626661970000|2021-07-19 02:32:50|438.8|433.4|438.9|433.5|438.93|433.53|438.79|433.39|18
1626661980000|2021-07-19 02:33:00|438.89|433.49|438.68|433.28|438.89|433.49|438.67|433.27|16
1626661990000|2021-07-19 02:33:10|438.69|433.29|438.69|433.29|438.86|433.46|438.69|433.29|11
1626662000000|2021-07-19 02:33:20|438.7|433.3|438.68|433.28|438.72|433.32|438.67|433.27|12
1626662010000|2021-07-19 02:33:30|438.66|433.26|438.35|432.95|438.66|433.26|438.35|432.95|15
1626662020000|2021-07-19 02:33:40|438.29|432.89|438.24|432.84|438.3|432.9|438.14|432.74|22
1626662030000|2021-07-19 02:33:50|438.26|432.86|438.28|432.88|438.38|432.98|438.24|432.84|16
1626662040000|2021-07-19 02:34:00|438.27|432.87|438.29|432.89|438.29|432.89|438.24|432.84|8
1626662050000|2021-07-19 02:34:10|438.28|432.88|438.24|432.84|438.3|432.9|438.21|432.81|16
1626662060000|2021-07-19 02:34:20|438.23|432.83|437.84|432.44|438.23|432.83|437.82|432.42|22
1626662070000|2021-07-19 02:34:30|437.83|432.43|437.68|432.28|437.83|432.43|437.68|432.28|21
1626662080000|2021-07-19 02:34:40|437.65|432.25|437.67|432.27|437.67|432.27|437.56|432.16|21
1626662090000|2021-07-19 02:34:50|437.64|432.24|437.39|431.99|437.64|432.24|437.39|431.99|22
1626662100000|2021-07-19 02:35:00|437.4|432|437.43|432.03|437.54|432.14|437.33|431.93|25
1626662110000|2021-07-19 02:35:10|437.41|432.01|437.4|432|437.44|432.04|437.31|431.91|26
1626662120000|2021-07-19 02:35:20|437.41|432.01|437.33|431.93|437.51|432.11|437.33|431.93|24
1626662130000|2021-07-19 02:35:30|437.34|431.94|437.33|431.93|437.34|431.94|437.33|431.93|4
1626662140000|2021-07-19 02:35:40|437.34|431.94|437.46|432.06|437.46|432.06|437.31|431.91|17
1626662150000|2021-07-19 02:35:50|437.42|432.02|437.47|432.07|437.54|432.14|437.42|432.02|21
1626662160000|2021-07-19 02:36:00|437.46|432.06|437.39|431.99|437.47|432.07|437.37|431.97|19
1626662170000|2021-07-19 02:36:10|437.43|432.03|437.62|432.22|437.66|432.26|437.43|432.03|22
1626662180000|2021-07-19 02:36:20|437.63|432.23|437.73|432.33|437.73|432.33|437.63|432.23|8
1626662190000|2021-07-19 02:36:30|437.75|432.35|437.8|432.4|437.8|432.4|437.73|432.33|5
1626662200000|2021-07-19 02:36:40|437.83|432.43|437.79|432.39|437.86|432.46|437.72|432.32|12
1626662210000|2021-07-19 02:36:50|437.8|432.4|437.85|432.45|437.87|432.47|437.8|432.4|10
1626662220000|2021-07-19 02:37:00|437.84|432.44|437.92|432.52|437.92|432.52|437.81|432.41|12
1626662230000|2021-07-19 02:37:10|437.91|432.51|438.16|432.76|438.16|432.76|437.91|432.51|10
1626662240000|2021-07-19 02:37:20|438.17|432.77|438.56|433.16|438.59|433.19|438.17|432.77|12
1626662250000|2021-07-19 02:37:30|438.57|433.17|438.52|433.12|438.64|433.24|438.5|433.1|8
1626662260000|2021-07-19 02:37:40|438.53|433.13|438.57|433.17|438.57|433.17|438.51|433.11|11
1626662270000|2021-07-19 02:37:50|438.58|433.18|438.65|433.25|438.66|433.26|438.58|433.18|7
1626662280000|2021-07-19 02:38:00|438.57|433.17|438.23|432.83|438.57|433.17|438.23|432.83|19
1626662290000|2021-07-19 02:38:10|438.19|432.79|438.2|432.8|438.23|432.83|438.19|432.79|12
1626662300000|2021-07-19 02:38:20|438.19|432.79|438.23|432.83|438.23|432.83|438.19|432.79|9
1626662310000|2021-07-19 02:38:30|438.24|432.84|438.31|432.91|438.31|432.91|438.2|432.8|10
1626662320000|2021-07-19 02:38:40|438.3|432.9|438.24|432.84|438.33|432.93|438.21|432.81|19
1626662330000|2021-07-19 02:38:50|438.31|432.91|438.31|432.91|438.31|432.91|438.3|432.9|3
1626662340000|2021-07-19 02:39:00|438.3|432.9|438.34|432.94|438.35|432.95|438.29|432.89|6
1626662350000|2021-07-19 02:39:10|438.36|432.96|438.43|433.03|438.43|433.03|438.36|432.96|9
1626662360000|2021-07-19 02:39:20|438.48|433.08|438.75|433.35|438.75|433.35|438.48|433.08|12
1626662370000|2021-07-19 02:39:30|438.81|433.41|438.89|433.49|438.89|433.49|438.81|433.41|5
1626662380000|2021-07-19 02:39:40|438.88|433.48|438.88|433.48|438.89|433.49|438.88|433.48|3
1626662390000|2021-07-19 02:39:50|438.82|433.42|438.7|433.3|438.82|433.42|438.7|433.3|11
1626662400000|2021-07-19 02:40:00|438.65|433.25|438.55|433.15|438.72|433.32|438.55|433.15|12
1626662410000|2021-07-19 02:40:10|438.53|433.13|438.61|433.21|438.61|433.21|438.53|433.13|11
1626662420000|2021-07-19 02:40:20|438.65|433.25|438.65|433.25|438.78|433.38|438.61|433.21|6
1626662430000|2021-07-19 02:40:30|438.78|433.38|438.87|433.47|438.87|433.47|438.78|433.38|4
1626662440000|2021-07-19 02:40:40|438.85|433.45|438.95|433.55|438.95|433.55|438.85|433.45|8
1626662450000|2021-07-19 02:40:50|438.9|433.5|438.9|433.5|438.9|433.5|438.9|433.5|1
1626662460000|2021-07-19 02:41:00|438.85|433.45|438.72|433.32|438.89|433.49|438.72|433.32|9
1626662470000|2021-07-19 02:41:10|438.73|433.33|438.75|433.35|438.75|433.35|438.72|433.32|3
1626662480000|2021-07-19 02:41:20|438.74|433.34|438.87|433.47|438.87|433.47|438.74|433.34|6
1626662490000|2021-07-19 02:41:30|438.86|433.46|439.03|433.63|439.03|433.63|438.86|433.46|9
1626662500000|2021-07-19 02:41:40|439.04|433.64|439.04|433.64|439.04|433.64|439.04|433.64|1
1626662510000|2021-07-19 02:41:50|439.06|433.66|439.06|433.66|439.06|433.66|439.06|433.66|1
1626662520000|2021-07-19 02:42:00|439.05|433.65|439.26|433.86|439.29|433.89|438.91|433.51|12
1626662530000|2021-07-19 02:42:10|439.33|433.93|439.41|434.01|439.41|434.01|439.33|433.93|9
1626662540000|2021-07-19 02:42:20|439.4|434|439.61|434.21|439.61|434.21|439.4|434|10
1626662550000|2021-07-19 02:42:30|439.62|434.22|439.6|434.2|439.63|434.23|439.55|434.15|9
1626662570000|2021-07-19 02:42:50|439.59|434.19|439.63|434.23|439.63|434.23|439.5|434.1|7
1626662580000|2021-07-19 02:43:00|439.58|434.18|439.6|434.2|439.6|434.2|439.54|434.14|7
1626662590000|2021-07-19 02:43:10|439.61|434.21|439.62|434.22|439.62|434.22|439.61|434.21|2
1626662610000|2021-07-19 02:43:30|439.61|434.21|439.61|434.21|439.62|434.22|439.6|434.2|4
1626662620000|2021-07-19 02:43:40|439.62|434.22|439.65|434.25|439.66|434.26|439.62|434.22|4
1626662630000|2021-07-19 02:43:50|439.63|434.23|439.64|434.24|439.64|434.24|439.63|434.23|2
1626662640000|2021-07-19 02:44:00|439.63|434.23|439.38|433.98|439.63|434.23|439.37|433.97|13
1626662650000|2021-07-19 02:44:10|439.37|433.97|439.03|433.63|439.37|433.97|439.01|433.61|11
1626662660000|2021-07-19 02:44:20|439.02|433.62|438.78|433.38|439.03|433.63|438.77|433.37|15
1626662670000|2021-07-19 02:44:30|438.77|433.37|438.86|433.46|438.87|433.47|438.74|433.34|15
1626662680000|2021-07-19 02:44:40|438.84|433.44|438.76|433.36|438.84|433.44|438.76|433.36|7
1626662690000|2021-07-19 02:44:50|438.75|433.35|438.73|433.33|438.77|433.37|438.73|433.33|7
1626662700000|2021-07-19 02:45:00|438.74|433.34|438.98|433.58|438.98|433.58|438.74|433.34|10
1626662710000|2021-07-19 02:45:10|438.97|433.57|438.99|433.59|439.01|433.61|438.95|433.55|12
1626662720000|2021-07-19 02:45:20|438.98|433.58|439.06|433.66|439.06|433.66|438.91|433.51|15
1626662730000|2021-07-19 02:45:30|439.08|433.68|439.09|433.69|439.1|433.7|439.07|433.67|10
1626662740000|2021-07-19 02:45:40|439.08|433.68|439.07|433.67|439.08|433.68|439.06|433.66|8
1626662750000|2021-07-19 02:45:50|439.06|433.66|439.07|433.67|439.07|433.67|439.04|433.64|8
1626662760000|2021-07-19 02:46:00|439.08|433.68|439.1|433.7|439.1|433.7|439.08|433.68|4
1626662770000|2021-07-19 02:46:10|439.13|433.73|439.1|433.7|439.13|433.73|439.1|433.7|4
1626662780000|2021-07-19 02:46:20|439.13|433.73|439.22|433.82|439.23|433.83|439.1|433.7|10
1626662790000|2021-07-19 02:46:30|439.19|433.79|439.17|433.77|439.19|433.79|439.15|433.75|7
1626662800000|2021-07-19 02:46:40|439.16|433.76|439.08|433.68|439.17|433.77|439.08|433.68|8
1626662810000|2021-07-19 02:46:50|439.07|433.67|438.92|433.52|439.07|433.67|438.92|433.52|8
1626662820000|2021-07-19 02:47:00|438.93|433.53|438.88|433.48|438.93|433.53|438.87|433.47|6
1626662830000|2021-07-19 02:47:10|438.89|433.49|438.88|433.48|438.89|433.49|438.87|433.47|4
1626662840000|2021-07-19 02:47:20|438.89|433.49|438.94|433.54|438.95|433.55|438.88|433.48|7
1626662850000|2021-07-19 02:47:30|438.93|433.53|438.88|433.48|438.93|433.53|438.75|433.35|13
1626662860000|2021-07-19 02:47:40|438.87|433.47|438.86|433.46|438.88|433.48|438.85|433.45|9
1626662870000|2021-07-19 02:47:50|438.85|433.45|438.8|433.4|438.86|433.46|438.8|433.4|4
1626662880000|2021-07-19 02:48:00|438.79|433.39|438.84|433.44|438.84|433.44|438.76|433.36|10
1626662890000|2021-07-19 02:48:10|438.83|433.43|438.81|433.41|438.83|433.43|438.8|433.4|5
1626662900000|2021-07-19 02:48:20|438.8|433.4|438.74|433.34|438.8|433.4|438.74|433.34|4
1626662910000|2021-07-19 02:48:30|438.75|433.35|438.74|433.34|438.76|433.36|438.74|433.34|3
1626662920000|2021-07-19 02:48:40|438.75|433.35|438.59|433.19|438.75|433.35|438.59|433.19|9
1626662930000|2021-07-19 02:48:50|438.58|433.18|438.55|433.15|438.58|433.18|438.55|433.15|3
1626662940000|2021-07-19 02:49:00|438.53|433.13|438.53|433.13|438.53|433.13|438.53|433.13|1
1626662960000|2021-07-19 02:49:20|438.41|433.01|438.32|432.92|438.41|433.01|438.32|432.92|8
1626662970000|2021-07-19 02:49:30|438.31|432.91|438.24|432.84|438.31|432.91|438.24|432.84|10
1626662980000|2021-07-19 02:49:40|438.19|432.79|437.89|432.49|438.19|432.79|437.87|432.47|28
1626662990000|2021-07-19 02:49:50|437.9|432.5|437.69|432.29|437.9|432.5|437.69|432.29|16
1626663000000|2021-07-19 02:50:00|437.71|432.31|437.74|432.34|437.77|432.37|437.68|432.28|15
1626663010000|2021-07-19 02:50:10|437.73|432.33|438.02|432.62|438.02|432.62|437.73|432.33|15
1626663020000|2021-07-19 02:50:20|438.13|432.73|438.01|432.61|438.13|432.73|437.99|432.59|15
1626663030000|2021-07-19 02:50:30|438|432.6|438.01|432.61|438.05|432.65|438|432.6|9
1626663040000|2021-07-19 02:50:40|438.04|432.64|438.01|432.61|438.04|432.64|438|432.6|4
1626663050000|2021-07-19 02:50:50|438.02|432.62|438.04|432.64|438.07|432.67|438.02|432.62|7
1626663060000|2021-07-19 02:51:00|438.05|432.65|438.11|432.71|438.11|432.71|438.05|432.65|7
1626663070000|2021-07-19 02:51:10|438.12|432.72|438.39|432.99|438.4|433|438.12|432.72|13
1626663080000|2021-07-19 02:51:20|438.4|433|438.52|433.12|438.52|433.12|438.4|433|6
1626663090000|2021-07-19 02:51:30|438.51|433.11|438.58|433.18|438.58|433.18|438.5|433.1|7
1626663100000|2021-07-19 02:51:40|438.59|433.19|438.69|433.29|438.69|433.29|438.59|433.19|9
1626663110000|2021-07-19 02:51:50|438.7|433.3|438.89|433.49|438.89|433.49|438.7|433.3|7
1626663120000|2021-07-19 02:52:00|438.9|433.5|438.77|433.37|438.91|433.51|438.77|433.37|15
1626663130000|2021-07-19 02:52:10|438.8|433.4|439.11|433.71|439.14|433.74|438.79|433.39|20
1626663140000|2021-07-19 02:52:20|439.07|433.67|438.95|433.55|439.07|433.67|438.93|433.53|17
1626663150000|2021-07-19 02:52:30|438.94|433.54|438.93|433.53|438.95|433.55|438.88|433.48|13
1626663160000|2021-07-19 02:52:40|438.96|433.56|438.93|433.53|438.96|433.56|438.93|433.53|2
1626663170000|2021-07-19 02:52:50|438.95|433.55|439.03|433.63|439.03|433.63|438.94|433.54|13
1626663180000|2021-07-19 02:53:00|439.02|433.62|438.86|433.46|439.03|433.63|438.85|433.45|13
1626663190000|2021-07-19 02:53:10|438.85|433.45|438.85|433.45|438.88|433.48|438.83|433.43|8
1626663210000|2021-07-19 02:53:30|438.87|433.47|438.88|433.48|438.88|433.48|438.87|433.47|2
1626663220000|2021-07-19 02:53:40|438.89|433.49|438.93|433.53|438.93|433.53|438.89|433.49|5
1626663230000|2021-07-19 02:53:50|438.9|433.5|438.92|433.52|438.93|433.53|438.9|433.5|7
1626663240000|2021-07-19 02:54:00|438.93|433.53|438.89|433.49|438.94|433.54|438.89|433.49|5
1626663250000|2021-07-19 02:54:10|438.9|433.5|438.9|433.5|438.9|433.5|438.9|433.5|1
1626663260000|2021-07-19 02:54:20|438.89|433.49|438.8|433.4|438.9|433.5|438.69|433.29|17
1626663270000|2021-07-19 02:54:30|438.82|433.42|438.86|433.46|438.9|433.5|438.82|433.42|14
1626663280000|2021-07-19 02:54:40|438.85|433.45|438.77|433.37|438.85|433.45|438.74|433.34|13
1626663290000|2021-07-19 02:54:50|438.76|433.36|438.8|433.4|438.8|433.4|438.76|433.36|7
1626663300000|2021-07-19 02:55:00|438.79|433.39|438.85|433.45|438.89|433.49|438.79|433.39|14
1626663310000|2021-07-19 02:55:10|438.99|433.59|438.96|433.56|439.03|433.63|438.96|433.56|15
1626663320000|2021-07-19 02:55:20|438.92|433.52|438.92|433.52|438.97|433.57|438.91|433.51|19
1626663330000|2021-07-19 02:55:30|438.93|433.53|438.94|433.54|438.96|433.56|438.91|433.51|9
1626663340000|2021-07-19 02:55:40|438.95|433.55|438.93|433.53|438.96|433.56|438.92|433.52|13
1626663350000|2021-07-19 02:55:50|438.95|433.55|438.95|433.55|438.95|433.55|438.93|433.53|3
1626663360000|2021-07-19 02:56:00|438.96|433.56|438.97|433.57|438.97|433.57|438.92|433.52|9
1626663370000|2021-07-19 02:56:10|438.96|433.56|438.96|433.56|438.97|433.57|438.95|433.55|13
1626663380000|2021-07-19 02:56:20|438.92|433.52|438.73|433.33|438.92|433.52|438.7|433.3|12
1626663390000|2021-07-19 02:56:30|438.72|433.32|438.67|433.27|438.73|433.33|438.67|433.27|8
1626663410000|2021-07-19 02:56:50|438.66|433.26|438.63|433.23|438.66|433.26|438.63|433.23|4
1626663420000|2021-07-19 02:57:00|438.62|433.22|438.73|433.33|438.76|433.36|438.62|433.22|10
1626663430000|2021-07-19 02:57:10|438.72|433.32|438.71|433.31|438.73|433.33|438.7|433.3|7
1626663440000|2021-07-19 02:57:20|438.7|433.3|438.61|433.21|438.7|433.3|438.61|433.21|6
1626663450000|2021-07-19 02:57:30|438.62|433.22|438.39|432.99|438.62|433.22|438.38|432.98|10
1626663460000|2021-07-19 02:57:40|438.38|432.98|438.38|432.98|438.39|432.99|438.37|432.97|5
1626663470000|2021-07-19 02:57:50|438.36|432.96|438.36|432.96|438.38|432.98|438.35|432.95|13
1626663480000|2021-07-19 02:58:00|438.37|432.97|438.35|432.95|438.37|432.97|438.35|432.95|3
1626663490000|2021-07-19 02:58:10|438.36|432.96|438.39|432.99|438.39|432.99|438.36|432.96|4
1626663500000|2021-07-19 02:58:20|438.35|432.95|438.13|432.73|438.35|432.95|438.06|432.66|23
1626663510000|2021-07-19 02:58:30|438.11|432.71|438.06|432.66|438.13|432.73|438.04|432.64|17
1626663520000|2021-07-19 02:58:40|438.07|432.67|438.24|432.84|438.27|432.87|438.07|432.67|21
1626663530000|2021-07-19 02:58:50|438.26|432.86|438.25|432.85|438.26|432.86|438.23|432.83|19
1626663540000|2021-07-19 02:59:00|438.26|432.86|438.3|432.9|438.3|432.9|438.26|432.86|7
1626663550000|2021-07-19 02:59:10|438.31|432.91|438.33|432.93|438.33|432.93|438.3|432.9|15
1626663560000|2021-07-19 02:59:20|438.32|432.92|438.34|432.94|438.37|432.97|438.29|432.89|13
1626663570000|2021-07-19 02:59:30|438.35|432.95|438.27|432.87|438.35|432.95|438.26|432.86|11
1626663580000|2021-07-19 02:59:40|438.3|432.9|438.29|432.89|438.3|432.9|438.26|432.86|7
1626663590000|2021-07-19 02:59:50|438.3|432.9|438.01|432.61|438.31|432.91|438.01|432.61|17
1626663600000|2021-07-19 03:00:00|438.06|432.66|438.03|432.63|438.06|432.66|438.01|432.61|16
1626663610000|2021-07-19 03:00:10|438.06|432.66|438.02|432.62|438.06|432.66|438|432.6|14
1626663620000|2021-07-19 03:00:20|438.01|432.61|437.99|432.59|438.01|432.61|437.98|432.58|6
1626663630000|2021-07-19 03:00:30|438|432.6|437.99|432.59|438.01|432.61|437.99|432.59|11
1626663640000|2021-07-19 03:00:40|438.06|432.66|438.08|432.68|438.08|432.68|438.06|432.66|3
1626663650000|2021-07-19 03:00:50|438.07|432.67|438|432.6|438.08|432.68|437.6|432.2|22
1626663660000|2021-07-19 03:01:00|438.02|432.62|438.4|433|438.4|433|438.02|432.62|19
1626663670000|2021-07-19 03:01:10|438.36|432.96|438.47|433.07|438.49|433.09|438.35|432.95|12
1626663680000|2021-07-19 03:01:20|438.46|433.06|438.29|432.89|438.47|433.07|438.28|432.88|13
1626663690000|2021-07-19 03:01:30|438.28|432.88|438.09|432.69|438.31|432.91|438|432.6|15
1626663700000|2021-07-19 03:01:40|438.06|432.66|437.92|432.52|438.09|432.69|437.91|432.51|13
1626663710000|2021-07-19 03:01:50|437.91|432.51|437.94|432.54|438.01|432.61|437.85|432.45|22
1626663720000|2021-07-19 03:02:00|437.99|432.59|437.6|432.2|438|432.6|437.59|432.19|14
1626663730000|2021-07-19 03:02:10|437.5|432.1|437.44|432.04|437.55|432.15|437.44|432.04|11
1626663740000|2021-07-19 03:02:20|437.45|432.05|437.54|432.14|437.57|432.17|437.44|432.04|11
1626663750000|2021-07-19 03:02:30|437.53|432.13|437.61|432.21|437.61|432.21|437.53|432.13|10
1626663760000|2021-07-19 03:02:40|437.64|432.24|437.63|432.23|437.65|432.25|437.62|432.22|18
1626663770000|2021-07-19 03:02:50|437.64|432.24|437.63|432.23|437.73|432.33|437.63|432.23|7
1626663780000|2021-07-19 03:03:00|437.64|432.24|437.46|432.06|437.65|432.25|437.43|432.03|16
1626663790000|2021-07-19 03:03:10|437.47|432.07|437.49|432.09|437.54|432.14|437.46|432.06|8
1626663800000|2021-07-19 03:03:20|437.5|432.1|437.65|432.25|437.65|432.25|437.48|432.08|24
1626663810000|2021-07-19 03:03:30|437.64|432.24|437.67|432.27|437.67|432.27|437.6|432.2|14
1626663820000|2021-07-19 03:03:40|437.68|432.28|437.64|432.24|437.69|432.29|437.64|432.24|3
1626663830000|2021-07-19 03:03:50|437.7|432.3|437.72|432.32|437.72|432.32|437.69|432.29|4
1626663840000|2021-07-19 03:04:00|437.75|432.35|437.75|432.35|437.75|432.35|437.75|432.35|1
1626663850000|2021-07-19 03:04:10|437.77|432.37|437.8|432.4|437.86|432.46|437.77|432.37|11
1626663860000|2021-07-19 03:04:20|437.79|432.39|437.81|432.41|437.81|432.41|437.71|432.31|15
1626663870000|2021-07-19 03:04:30|437.8|432.4|438.01|432.61|438.01|432.61|437.79|432.39|13
1626663880000|2021-07-19 03:04:40|438|432.6|438.02|432.62|438.04|432.64|438|432.6|8
1626663890000|2021-07-19 03:04:50|438.01|432.61|438.07|432.67|438.07|432.67|438.01|432.61|12
1626663900000|2021-07-19 03:05:00|438.08|432.68|438.39|432.99|438.39|432.99|438.08|432.68|13
1626663910000|2021-07-19 03:05:10|438.4|433|438.74|433.34|438.74|433.34|438.4|433|14
1626663920000|2021-07-19 03:05:20|438.73|433.33|438.97|433.57|438.97|433.57|438.73|433.33|11
1626663930000|2021-07-19 03:05:30|438.99|433.59|438.99|433.59|438.99|433.59|438.99|433.59|1
1626663940000|2021-07-19 03:05:40|439|433.6|439.01|433.61|439.02|433.62|438.94|433.54|8
1626663950000|2021-07-19 03:05:50|439.03|433.63|438.91|433.51|439.03|433.63|438.74|433.34|19
1626663960000|2021-07-19 03:06:00|438.9|433.5|438.94|433.54|438.94|433.54|438.88|433.48|10
1626663970000|2021-07-19 03:06:10|438.92|433.52|439.07|433.67|439.07|433.67|438.89|433.49|7
1626663980000|2021-07-19 03:06:20|439.08|433.68|439.2|433.8|439.2|433.8|439.08|433.68|6
1626663990000|2021-07-19 03:06:30|439.21|433.81|439.29|433.89|439.29|433.89|439.21|433.81|8
1626664000000|2021-07-19 03:06:40|439.27|433.87|439.24|433.84|439.27|433.87|439.19|433.79|9
1626664010000|2021-07-19 03:06:50|439.25|433.85|439.26|433.86|439.26|433.86|439.25|433.85|2
1626664020000|2021-07-19 03:07:00|439.29|433.89|439.3|433.9|439.3|433.9|439.29|433.89|2
1626664030000|2021-07-19 03:07:10|439.29|433.89|439.29|433.89|439.29|433.89|439.28|433.88|3
1626664040000|2021-07-19 03:07:20|439.35|433.95|439.53|434.13|439.54|434.14|439.35|433.95|13
1626664050000|2021-07-19 03:07:30|439.52|434.12|439.54|434.14|439.58|434.18|439.5|434.1|11
1626664060000|2021-07-19 03:07:40|439.56|434.16|439.62|434.22|439.64|434.24|439.56|434.16|9
1626664070000|2021-07-19 03:07:50|439.61|434.21|439.32|433.92|439.63|434.23|439.32|433.92|17
1626664080000|2021-07-19 03:08:00|439.33|433.93|439.3|433.9|439.33|433.93|439.3|433.9|3
1626664090000|2021-07-19 03:08:10|439.33|433.93|439.15|433.75|439.34|433.94|439.1|433.7|21
1626664100000|2021-07-19 03:08:20|439.14|433.74|439.05|433.65|439.15|433.75|439.03|433.63|6
1626664110000|2021-07-19 03:08:30|439.02|433.62|438.99|433.59|439.03|433.63|438.99|433.59|4
1626664120000|2021-07-19 03:08:40|439|433.6|438.86|433.46|439|433.6|438.86|433.46|9
1626664130000|2021-07-19 03:08:50|438.87|433.47|438.89|433.49|438.91|433.51|438.87|433.47|4
1626664140000|2021-07-19 03:09:00|438.88|433.48|438.93|433.53|438.97|433.57|438.88|433.48|13
1626664150000|2021-07-19 03:09:10|438.92|433.52|438.76|433.36|438.92|433.52|438.76|433.36|9
1626664160000|2021-07-19 03:09:20|438.77|433.37|438.76|433.36|438.77|433.37|438.75|433.35|4
1626664170000|2021-07-19 03:09:30|438.77|433.37|438.75|433.35|438.77|433.37|438.75|433.35|2
1626664180000|2021-07-19 03:09:40|438.73|433.33|438.75|433.35|438.75|433.35|438.73|433.33|4
1626664190000|2021-07-19 03:09:50|438.74|433.34|438.75|433.35|438.75|433.35|438.74|433.34|2
1626664200000|2021-07-19 03:10:00|438.74|433.34|438.74|433.34|438.74|433.34|438.74|433.34|1
1626664220000|2021-07-19 03:10:20|438.75|433.35|438.53|433.13|438.75|433.35|438.53|433.13|4
1626664230000|2021-07-19 03:10:30|438.57|433.17|438.68|433.28|438.74|433.34|438.55|433.15|13
1626664240000|2021-07-19 03:10:40|438.69|433.29|438.75|433.35|438.76|433.36|438.68|433.28|6
1626664250000|2021-07-19 03:10:50|438.74|433.34|438.77|433.37|438.77|433.37|438.72|433.32|5
1626664260000|2021-07-19 03:11:00|438.79|433.39|438.75|433.35|438.84|433.44|438.75|433.35|17
1626664270000|2021-07-19 03:11:10|438.74|433.34|438.73|433.33|438.75|433.35|438.73|433.33|7
1626664280000|2021-07-19 03:11:20|438.71|433.31|438.64|433.24|438.74|433.34|438.64|433.24|8
1626664290000|2021-07-19 03:11:30|438.62|433.22|438.57|433.17|438.62|433.22|438.57|433.17|2
1626664300000|2021-07-19 03:11:40|438.61|433.21|438.81|433.41|438.84|433.44|438.6|433.2|17
1626664310000|2021-07-19 03:11:50|438.8|433.4|438.82|433.42|438.82|433.42|438.8|433.4|7
1626664320000|2021-07-19 03:12:00|438.83|433.43|438.91|433.51|438.97|433.57|438.81|433.41|15
1626664330000|2021-07-19 03:12:10|438.97|433.57|438.98|433.58|439.04|433.64|438.97|433.57|4
1626664340000|2021-07-19 03:12:20|438.99|433.59|439.02|433.62|439.04|433.64|438.99|433.59|5
1626664360000|2021-07-19 03:12:40|439.05|433.65|438.96|433.56|439.05|433.65|438.95|433.55|4
1626664370000|2021-07-19 03:12:50|438.95|433.55|438.96|433.56|438.96|433.56|438.93|433.53|10
1626664380000|2021-07-19 03:13:00|438.97|433.57|438.98|433.58|438.98|433.58|438.94|433.54|4
1626664390000|2021-07-19 03:13:10|438.94|433.54|438.89|433.49|438.94|433.54|438.87|433.47|7
1626664400000|2021-07-19 03:13:20|438.88|433.48|438.79|433.39|438.88|433.48|438.74|433.34|17
1626664410000|2021-07-19 03:13:30|438.78|433.38|438.76|433.36|438.79|433.39|438.76|433.36|4
1626664420000|2021-07-19 03:13:40|438.75|433.35|438.7|433.3|438.75|433.35|438.69|433.29|6
1626664430000|2021-07-19 03:13:50|438.69|433.29|438.61|433.21|438.69|433.29|438.61|433.21|5
1626664460000|2021-07-19 03:14:20|438.57|433.17|438.59|433.19|438.66|433.26|438.56|433.16|8
1626664470000|2021-07-19 03:14:30|438.58|433.18|438.57|433.17|438.58|433.18|438.57|433.17|2
1626664480000|2021-07-19 03:14:40|438.56|433.16|438.71|433.31|438.79|433.39|438.56|433.16|17
1626664490000|2021-07-19 03:14:50|438.68|433.28|438.66|433.26|438.68|433.28|438.66|433.26|2
1626664500000|2021-07-19 03:15:00|438.67|433.27|438.77|433.37|438.77|433.37|438.67|433.27|10
1626664510000|2021-07-19 03:15:10|438.76|433.36|439.11|433.71|439.11|433.71|438.76|433.36|12
1626664520000|2021-07-19 03:15:20|439.09|433.69|439.08|433.68|439.1|433.7|439.08|433.68|4
1626664530000|2021-07-19 03:15:30|439.07|433.67|439.09|433.69|439.09|433.69|439.07|433.67|7
1626664540000|2021-07-19 03:15:40|439.1|433.7|439.14|433.74|439.14|433.74|439.08|433.68|9
1626664550000|2021-07-19 03:15:50|439.16|433.76|439.24|433.84|439.24|433.84|439.16|433.76|6
1626664560000|2021-07-19 03:16:00|439.26|433.86|439.26|433.86|439.26|433.86|439.25|433.85|3
1626664570000|2021-07-19 03:16:10|439.25|433.85|439.34|433.94|439.34|433.94|439.25|433.85|3
1626664580000|2021-07-19 03:16:20|439.36|433.96|439.34|433.94|439.37|433.97|439.3|433.9|6
1626664590000|2021-07-19 03:16:30|439.39|433.99|439.35|433.95|439.39|433.99|439.32|433.92|5
1626664600000|2021-07-19 03:16:40|439.36|433.96|439.41|434.01|439.45|434.05|439.36|433.96|8
1626664610000|2021-07-19 03:16:50|439.42|434.02|439.32|433.92|439.42|434.02|439.28|433.88|16
1626664620000|2021-07-19 03:17:00|439.31|433.91|439.37|433.97|439.37|433.97|439.31|433.91|10
1626664630000|2021-07-19 03:17:10|439.36|433.96|439.32|433.92|439.38|433.98|439.32|433.92|12
1626664640000|2021-07-19 03:17:20|439.33|433.93|439.35|433.95|439.35|433.95|439.31|433.91|6
1626664650000|2021-07-19 03:17:30|439.33|433.93|439.41|434.01|439.41|434.01|439.3|433.9|12
1626664660000|2021-07-19 03:17:40|439.37|433.97|439.24|433.84|439.39|433.99|439.22|433.82|14
1626664670000|2021-07-19 03:17:50|439.22|433.82|439.25|433.85|439.26|433.86|439.22|433.82|14
1626664680000|2021-07-19 03:18:00|439.27|433.87|439.27|433.87|439.27|433.87|439.26|433.86|5
1626664690000|2021-07-19 03:18:10|439.24|433.84|439.16|433.76|439.24|433.84|439.08|433.68|13
1626664700000|2021-07-19 03:18:20|439.17|433.77|439.14|433.74|439.21|433.81|439.14|433.74|21
1626664710000|2021-07-19 03:18:30|439.1|433.7|439.22|433.82|439.23|433.83|439.1|433.7|12
1626664720000|2021-07-19 03:18:40|439.18|433.78|439.36|433.96|439.36|433.96|439.18|433.78|13
1626664730000|2021-07-19 03:18:50|439.35|433.95|439.36|433.96|439.38|433.98|439.32|433.92|13
1626664740000|2021-07-19 03:19:00|439.35|433.95|439.43|434.03|439.43|434.03|439.34|433.94|8
1626664750000|2021-07-19 03:19:10|439.45|434.05|439.47|434.07|439.61|434.21|439.4|434|15
1626664760000|2021-07-19 03:19:20|439.48|434.08|439.47|434.07|439.51|434.11|439.47|434.07|11
1626664770000|2021-07-19 03:19:30|439.48|434.08|439.45|434.05|439.48|434.08|439.45|434.05|10
1626664780000|2021-07-19 03:19:40|439.44|434.04|439.21|433.81|439.45|434.05|439.21|433.81|13
1626664790000|2021-07-19 03:19:50|439.22|433.82|439.14|433.74|439.22|433.82|439.14|433.74|7
1626664800000|2021-07-19 03:20:00|439.15|433.75|439.3|433.9|439.31|433.91|439.15|433.75|14
1626664810000|2021-07-19 03:20:10|439.29|433.89|439.29|433.89|439.31|433.91|439.28|433.88|13
1626664820000|2021-07-19 03:20:20|439.26|433.86|439.43|434.03|439.44|434.04|439.23|433.83|17
1626664830000|2021-07-19 03:20:30|439.44|434.04|439.46|434.06|439.46|434.06|439.36|433.96|10
1626664840000|2021-07-19 03:20:40|439.45|434.05|439.45|434.05|439.49|434.09|439.45|434.05|13
1626664850000|2021-07-19 03:20:50|439.46|434.06|439.64|434.24|439.64|434.24|439.46|434.06|7
1626664860000|2021-07-19 03:21:00|439.63|434.23|439.55|434.15|439.63|434.23|439.55|434.15|9
1626664870000|2021-07-19 03:21:10|439.58|434.18|439.58|434.18|439.58|434.18|439.57|434.17|3
1626664880000|2021-07-19 03:21:20|439.59|434.19|439.69|434.29|439.69|434.29|439.59|434.19|12
1626664890000|2021-07-19 03:21:30|439.7|434.3|439.71|434.31|439.71|434.31|439.67|434.27|5
1626664900000|2021-07-19 03:21:40|439.72|434.32|439.74|434.34|439.74|434.34|439.72|434.32|2
1626664910000|2021-07-19 03:21:50|439.73|434.33|439.73|434.33|439.73|434.33|439.7|434.3|3
1626664920000|2021-07-19 03:22:00|439.74|434.34|440.02|434.62|440.02|434.62|439.72|434.32|13
1626664930000|2021-07-19 03:22:10|440.03|434.63|440|434.6|440.06|434.66|440|434.6|5
1626664940000|2021-07-19 03:22:20|440.01|434.61|440.05|434.65|440.05|434.65|440.01|434.61|6
1626664950000|2021-07-19 03:22:30|440.03|434.63|440.02|434.62|440.05|434.65|440.02|434.62|8
1626664960000|2021-07-19 03:22:40|439.99|434.59|439.92|434.52|440.02|434.62|439.92|434.52|10
1626664970000|2021-07-19 03:22:50|439.91|434.51|439.89|434.49|439.92|434.52|439.89|434.49|6
1626664980000|2021-07-19 03:23:00|439.81|434.41|439.65|434.25|439.81|434.41|439.64|434.24|9
1626664990000|2021-07-19 03:23:10|439.63|434.23|439.73|434.33|439.73|434.33|439.63|434.23|9
1626665000000|2021-07-19 03:23:20|439.75|434.35|439.42|434.02|439.75|434.35|439.4|434|17
1626665010000|2021-07-19 03:23:30|439.41|434.01|439.39|433.99|439.41|434.01|439.38|433.98|4
1626665020000|2021-07-19 03:23:40|439.38|433.98|439.34|433.94|439.45|434.05|439.34|433.94|12
1626665030000|2021-07-19 03:23:50|439.38|433.98|439.44|434.04|439.48|434.08|439.36|433.96|11
1626665040000|2021-07-19 03:24:00|439.43|434.03|439.45|434.05|439.45|434.05|439.43|434.03|12
1626665050000|2021-07-19 03:24:10|439.43|434.03|439.43|434.03|439.44|434.04|439.43|434.03|5
1626665060000|2021-07-19 03:24:20|439.38|433.98|439.18|433.78|439.38|433.98|439.18|433.78|7
1626665070000|2021-07-19 03:24:30|439.17|433.77|438.81|433.41|439.17|433.77|438.81|433.41|11
1626665080000|2021-07-19 03:24:40|438.76|433.36|438.68|433.28|438.76|433.36|438.68|433.28|4
1626665090000|2021-07-19 03:24:50|438.7|433.3|438.7|433.3|438.72|433.32|438.7|433.3|7
1626665100000|2021-07-19 03:25:00|438.69|433.29|438.82|433.42|438.86|433.46|438.68|433.28|11
1626665110000|2021-07-19 03:25:10|438.81|433.41|438.85|433.45|438.86|433.46|438.77|433.37|9
1626665120000|2021-07-19 03:25:20|438.86|433.46|438.79|433.39|438.86|433.46|438.78|433.38|11
1626665130000|2021-07-19 03:25:30|438.8|433.4|438.86|433.46|438.86|433.46|438.79|433.39|11
1626665140000|2021-07-19 03:25:40|438.95|433.55|438.97|433.57|438.98|433.58|438.92|433.52|10
1626665150000|2021-07-19 03:25:50|438.98|433.58|438.97|433.57|438.98|433.58|438.97|433.57|6
1626665160000|2021-07-19 03:26:00|438.96|433.56|438.92|433.52|438.96|433.56|438.91|433.51|10
1626665170000|2021-07-19 03:26:10|438.93|433.53|438.92|433.52|438.96|433.56|438.92|433.52|6
1626665180000|2021-07-19 03:26:20|438.93|433.53|438.93|433.53|438.93|433.53|438.93|433.53|1
1626665190000|2021-07-19 03:26:30|438.92|433.52|438.94|433.54|438.94|433.54|438.92|433.52|11
1626665200000|2021-07-19 03:26:40|438.91|433.51|438.93|433.53|438.95|433.55|438.91|433.51|9
1626665210000|2021-07-19 03:26:50|438.94|433.54|438.98|433.58|438.98|433.58|438.94|433.54|5
1626665220000|2021-07-19 03:27:00|438.97|433.57|438.97|433.57|438.98|433.58|438.97|433.57|5
1626665230000|2021-07-19 03:27:10|438.98|433.58|438.83|433.43|438.99|433.59|438.82|433.42|10
1626665240000|2021-07-19 03:27:20|438.82|433.42|438.7|433.3|438.83|433.43|438.7|433.3|6
1626665250000|2021-07-19 03:27:30|438.71|433.31|438.74|433.34|438.75|433.35|438.71|433.31|4
1626665260000|2021-07-19 03:27:40|438.75|433.35|438.72|433.32|438.75|433.35|438.71|433.31|9
1626665270000|2021-07-19 03:27:50|438.73|433.33|438.82|433.42|438.83|433.43|438.71|433.31|10
1626665280000|2021-07-19 03:28:00|438.8|433.4|438.81|433.41|438.82|433.42|438.79|433.39|6
1626665290000|2021-07-19 03:28:10|438.83|433.43|438.82|433.42|438.84|433.44|438.8|433.4|7
1626665300000|2021-07-19 03:28:20|438.8|433.4|438.84|433.44|438.84|433.44|438.8|433.4|5
1626665320000|2021-07-19 03:28:40|438.83|433.43|438.85|433.45|438.85|433.45|438.83|433.43|4
1626665330000|2021-07-19 03:28:50|438.93|433.53|438.94|433.54|438.99|433.59|438.93|433.53|7
1626665340000|2021-07-19 03:29:00|438.96|433.56|438.91|433.51|438.96|433.56|438.86|433.46|13
1626665350000|2021-07-19 03:29:10|438.92|433.52|438.93|433.53|438.94|433.54|438.92|433.52|6
1626665360000|2021-07-19 03:29:20|438.94|433.54|438.94|433.54|438.94|433.54|438.89|433.49|11
1626665370000|2021-07-19 03:29:30|438.91|433.51|438.93|433.53|438.93|433.53|438.91|433.51|3
1626665380000|2021-07-19 03:29:40|438.92|433.52|438.95|433.55|438.96|433.56|438.92|433.52|6
1626665390000|2021-07-19 03:29:50|438.96|433.56|438.94|433.54|438.97|433.57|438.93|433.53|7
1626665400000|2021-07-19 03:30:00|438.93|433.53|438.88|433.48|438.95|433.55|438.88|433.48|10
1626665410000|2021-07-19 03:30:10|438.86|433.46|438.84|433.44|438.86|433.46|438.84|433.44|3
1626665420000|2021-07-19 03:30:20|438.8|433.4|438.75|433.35|438.8|433.4|438.74|433.34|12
1626665430000|2021-07-19 03:30:30|438.74|433.34|438.71|433.31|438.74|433.34|438.71|433.31|13
1626665440000|2021-07-19 03:30:40|438.72|433.32|438.73|433.33|438.79|433.39|438.72|433.32|10
1626665460000|2021-07-19 03:31:00|438.72|433.32|438.72|433.32|438.72|433.32|438.72|433.32|1
1626665470000|2021-07-19 03:31:10|438.73|433.33|438.73|433.33|438.73|433.33|438.72|433.32|3
1626665480000|2021-07-19 03:31:20|438.72|433.32|438.7|433.3|438.72|433.32|438.7|433.3|3
1626665490000|2021-07-19 03:31:30|438.63|433.23|438.63|433.23|438.63|433.23|438.63|433.23|1
1626665500000|2021-07-19 03:31:40|438.64|433.24|438.5|433.1|438.64|433.24|438.49|433.09|11
1626665510000|2021-07-19 03:31:50|438.45|433.05|438.47|433.07|438.49|433.09|438.43|433.03|5
1626665520000|2021-07-19 03:32:00|438.52|433.12|438.6|433.2|438.6|433.2|438.52|433.12|3
1626665530000|2021-07-19 03:32:10|438.59|433.19|438.53|433.13|438.59|433.19|438.52|433.12|12
1626665540000|2021-07-19 03:32:20|438.54|433.14|438.46|433.06|438.54|433.14|438.46|433.06|9
1626665550000|2021-07-19 03:32:30|438.45|433.05|438.45|433.05|438.45|433.05|438.45|433.05|1
1626665560000|2021-07-19 03:32:40|438.44|433.04|438.46|433.06|438.47|433.07|438.44|433.04|3
1626665570000|2021-07-19 03:32:50|438.49|433.09|438.52|433.12|438.53|433.13|438.49|433.09|6
1626665580000|2021-07-19 03:33:00|438.51|433.11|438.5|433.1|438.52|433.12|438.5|433.1|4
1626665590000|2021-07-19 03:33:10|438.51|433.11|438.49|433.09|438.51|433.11|438.49|433.09|3
1626665600000|2021-07-19 03:33:20|438.55|433.15|438.54|433.14|438.55|433.15|438.54|433.14|2
1626665610000|2021-07-19 03:33:30|438.5|433.1|438.43|433.03|438.5|433.1|438.41|433.01|12
1626665620000|2021-07-19 03:33:40|438.41|433.01|438.5|433.1|438.51|433.11|438.37|432.97|17
1626665630000|2021-07-19 03:33:50|438.49|433.09|438.45|433.05|438.49|433.09|438.45|433.05|9
1626665640000|2021-07-19 03:34:00|438.46|433.06|438.42|433.02|438.46|433.06|438.41|433.01|8
1626665650000|2021-07-19 03:34:10|438.43|433.03|438.39|432.99|438.43|433.03|438.39|432.99|14
1626665660000|2021-07-19 03:34:20|438.38|432.98|438.32|432.92|438.38|432.98|438.29|432.89|11
1626665670000|2021-07-19 03:34:30|438.33|432.93|438.29|432.89|438.33|432.93|438.29|432.89|4
1626665680000|2021-07-19 03:34:40|438.3|432.9|438.3|432.9|438.3|432.9|438.3|432.9|1
1626665690000|2021-07-19 03:34:50|438.33|432.93|438.29|432.89|438.33|432.93|438.29|432.89|7
1626665700000|2021-07-19 03:35:00|438.3|432.9|438.29|432.89|438.33|432.93|438.29|432.89|9
1626665710000|2021-07-19 03:35:10|438.31|432.91|438.32|432.92|438.33|432.93|438.3|432.9|7
1626665720000|2021-07-19 03:35:20|438.28|432.88|438.4|433|438.41|433.01|438.28|432.88|20
1626665730000|2021-07-19 03:35:30|438.39|432.99|438.42|433.02|438.48|433.08|438.39|432.99|15
1626665740000|2021-07-19 03:35:40|438.4|433|438.42|433.02|438.44|433.04|438.4|433|7
1626665750000|2021-07-19 03:35:50|438.41|433.01|438.43|433.03|438.43|433.03|438.39|432.99|4
1626665760000|2021-07-19 03:36:00|438.42|433.02|438.44|433.04|438.45|433.05|438.4|433|10
1626665770000|2021-07-19 03:36:10|438.53|433.13|438.52|433.12|438.55|433.15|438.52|433.12|4
1626665780000|2021-07-19 03:36:20|438.6|433.2|438.51|433.11|438.6|433.2|438.48|433.08|19
1626665790000|2021-07-19 03:36:30|438.5|433.1|438.53|433.13|438.53|433.13|438.49|433.09|10
1626665800000|2021-07-19 03:36:40|438.55|433.15|438.61|433.21|438.61|433.21|438.54|433.14|11
1626665810000|2021-07-19 03:36:50|438.62|433.22|438.67|433.27|438.69|433.29|438.6|433.2|14
1626665820000|2021-07-19 03:37:00|438.66|433.26|438.66|433.26|438.67|433.27|438.66|433.26|5
1626665830000|2021-07-19 03:37:10|438.64|433.24|438.65|433.25|438.65|433.25|438.64|433.24|2
1626665840000|2021-07-19 03:37:20|438.68|433.28|438.69|433.29|438.69|433.29|438.68|433.28|4
1626665850000|2021-07-19 03:37:30|438.71|433.31|438.71|433.31|438.71|433.31|438.71|433.31|1
1626665860000|2021-07-19 03:37:40|438.7|433.3|438.7|433.3|438.7|433.3|438.7|433.3|1
1626665870000|2021-07-19 03:37:50|438.71|433.31|438.7|433.3|438.71|433.31|438.66|433.26|6
1626665880000|2021-07-19 03:38:00|438.67|433.27|438.67|433.27|438.67|433.27|438.67|433.27|1
1626665890000|2021-07-19 03:38:10|438.7|433.3|438.71|433.31|438.75|433.35|438.7|433.3|6
1626665900000|2021-07-19 03:38:20|438.7|433.3|438.71|433.31|438.75|433.35|438.67|433.27|13
1626665910000|2021-07-19 03:38:30|438.73|433.33|438.71|433.31|438.73|433.33|438.69|433.29|5
1626665920000|2021-07-19 03:38:40|438.7|433.3|438.73|433.33|438.74|433.34|438.7|433.3|7
1626665930000|2021-07-19 03:38:50|438.74|433.34|439.03|433.63|439.03|433.63|438.74|433.34|12
1626665940000|2021-07-19 03:39:00|439.04|433.64|439.09|433.69|439.12|433.72|439.04|433.64|18
1626665950000|2021-07-19 03:39:10|439.08|433.68|439.11|433.71|439.11|433.71|439.08|433.68|4
1626665960000|2021-07-19 03:39:20|439.12|433.72|439.19|433.79|439.19|433.79|439.12|433.72|3
1626665970000|2021-07-19 03:39:30|439.2|433.8|439.26|433.86|439.26|433.86|439.2|433.8|5
1626665980000|2021-07-19 03:39:40|439.25|433.85|439.25|433.85|439.25|433.85|439.25|433.85|1
1626665990000|2021-07-19 03:39:50|439.26|433.86|439.4|434|439.4|434|439.26|433.86|5
1626666020000|2021-07-19 03:40:20|439.44|434.04|439.53|434.13|439.53|434.13|439.44|434.04|6
1626666040000|2021-07-19 03:40:40|439.49|434.09|439.24|433.84|439.5|434.1|439.24|433.84|17
1626666050000|2021-07-19 03:40:50|439.25|433.85|439.28|433.88|439.29|433.89|439.24|433.84|10
1626666060000|2021-07-19 03:41:00|439.27|433.87|439.29|433.89|439.29|433.89|439.27|433.87|7
1626666070000|2021-07-19 03:41:10|439.3|433.9|439.29|433.89|439.3|433.9|439.25|433.85|7
1626666080000|2021-07-19 03:41:20|439.28|433.88|439.53|434.13|439.53|434.13|439.28|433.88|4
1626666090000|2021-07-19 03:41:30|439.59|434.19|439.94|434.54|439.95|434.55|439.59|434.19|10
1626666100000|2021-07-19 03:41:40|439.99|434.59|440.23|434.83|440.23|434.83|439.99|434.59|9
1626666110000|2021-07-19 03:41:50|440.14|434.74|440.08|434.68|440.2|434.8|440.08|434.68|16
1626666120000|2021-07-19 03:42:00|440.09|434.69|440.07|434.67|440.1|434.7|440.03|434.63|11
1626666130000|2021-07-19 03:42:10|440.06|434.66|440.12|434.72|440.14|434.74|440.06|434.66|9
1626666140000|2021-07-19 03:42:20|440.11|434.71|440.13|434.73|440.22|434.82|440.11|434.71|9
1626666150000|2021-07-19 03:42:30|440.14|434.74|440.1|434.7|440.17|434.77|439.99|434.59|23
1626666160000|2021-07-19 03:42:40|440.09|434.69|440.18|434.78|440.18|434.78|440.07|434.67|17
1626666170000|2021-07-19 03:42:50|440.22|434.82|440.22|434.82|440.22|434.82|440.22|434.82|1
1626666180000|2021-07-19 03:43:00|440.23|434.83|440.1|434.7|440.23|434.83|440.06|434.66|14
1626666190000|2021-07-19 03:43:10|440.11|434.71|440.04|434.64|440.11|434.71|440.03|434.63|9
1626666200000|2021-07-19 03:43:20|440.05|434.65|439.99|434.59|440.05|434.65|439.99|434.59|7
1626666210000|2021-07-19 03:43:30|439.98|434.58|439.99|434.59|439.99|434.59|439.98|434.58|8
1626666230000|2021-07-19 03:43:50|440|434.6|439.98|434.58|440|434.6|439.95|434.55|6
1626666240000|2021-07-19 03:44:00|439.99|434.59|439.95|434.55|439.99|434.59|439.95|434.55|14
1626666250000|2021-07-19 03:44:10|439.96|434.56|439.91|434.51|439.98|434.58|439.9|434.5|17
1626666260000|2021-07-19 03:44:20|439.92|434.52|440.18|434.78|440.18|434.78|439.91|434.51|14
1626666290000|2021-07-19 03:44:50|440.17|434.77|440.39|434.99|440.39|434.99|440.17|434.77|7
1626666300000|2021-07-19 03:45:00|440.36|434.96|440.32|434.92|440.36|434.96|440.29|434.89|7
1626666310000|2021-07-19 03:45:10|440.29|434.89|440.31|434.91|440.33|434.93|440.29|434.89|6
1626666320000|2021-07-19 03:45:20|440.29|434.89|440.16|434.76|440.31|434.91|440.11|434.71|20
1626666330000|2021-07-19 03:45:30|440.15|434.75|440.14|434.74|440.18|434.78|440.13|434.73|8
1626666340000|2021-07-19 03:45:40|440.15|434.75|440.09|434.69|440.15|434.75|440.07|434.67|10
1626666350000|2021-07-19 03:45:50|440.08|434.68|440.09|434.69|440.21|434.81|440.08|434.68|15
1626666360000|2021-07-19 03:46:00|440.07|434.67|440.3|434.9|440.3|434.9|440.07|434.67|11
1626666370000|2021-07-19 03:46:10|440.28|434.88|440.1|434.7|440.28|434.88|440.08|434.68|11
1626666380000|2021-07-19 03:46:20|440.08|434.68|440.05|434.65|440.08|434.68|440.03|434.63|12
1626666390000|2021-07-19 03:46:30|440.03|434.63|440.13|434.73|440.14|434.74|440.03|434.63|14
1626666400000|2021-07-19 03:46:40|440.12|434.72|440.06|434.66|440.16|434.76|440.06|434.66|14
1626666410000|2021-07-19 03:46:50|440.02|434.62|440.06|434.66|440.06|434.66|439.89|434.49|24
1626666420000|2021-07-19 03:47:00|440.05|434.65|439.99|434.59|440.06|434.66|439.98|434.58|13
1626666430000|2021-07-19 03:47:10|440|434.6|439.97|434.57|440|434.6|439.97|434.57|3
1626666440000|2021-07-19 03:47:20|439.89|434.49|439.81|434.41|439.89|434.49|439.7|434.3|5
1626666450000|2021-07-19 03:47:30|439.8|434.4|439.77|434.37|439.8|434.4|439.74|434.34|10
1626666460000|2021-07-19 03:47:40|439.82|434.42|439.87|434.47|439.88|434.48|439.79|434.39|20
1626666470000|2021-07-19 03:47:50|439.85|434.45|439.89|434.49|439.89|434.49|439.85|434.45|13
1626666480000|2021-07-19 03:48:00|439.86|434.46|439.91|434.51|439.96|434.56|439.86|434.46|15
1626666490000|2021-07-19 03:48:10|439.94|434.54|439.88|434.48|439.95|434.55|439.88|434.48|12
1626666500000|2021-07-19 03:48:20|439.87|434.47|439.85|434.45|439.87|434.47|439.83|434.43|8
1626666510000|2021-07-19 03:48:30|439.86|434.46|439.89|434.49|439.89|434.49|439.85|434.45|8
1626666520000|2021-07-19 03:48:40|439.84|434.44|439.84|434.44|439.9|434.5|439.84|434.44|16
1626666530000|2021-07-19 03:48:50|439.83|434.43|439.66|434.26|439.83|434.43|439.66|434.26|22
1626666540000|2021-07-19 03:49:00|439.67|434.27|439.66|434.26|439.69|434.29|439.64|434.24|11
1626666550000|2021-07-19 03:49:10|439.64|434.24|439.66|434.26|439.66|434.26|439.63|434.23|10
1626666560000|2021-07-19 03:49:20|439.64|434.24|439.62|434.22|439.66|434.26|439.61|434.21|12
1626666570000|2021-07-19 03:49:30|439.6|434.2|439.57|434.17|439.62|434.22|439.57|434.17|10
1626666580000|2021-07-19 03:49:40|439.52|434.12|439.52|434.12|439.52|434.12|439.52|434.12|1
1626666590000|2021-07-19 03:49:50|439.55|434.15|439.51|434.11|439.55|434.15|439.51|434.11|4
1626666600000|2021-07-19 03:50:00|439.49|434.09|439.48|434.08|439.49|434.09|439.48|434.08|2
1626666610000|2021-07-19 03:50:10|439.5|434.1|439.5|434.1|439.5|434.1|439.5|434.1|1
1626666620000|2021-07-19 03:50:20|439.51|434.11|439.47|434.07|439.51|434.11|439.46|434.06|3
1626666630000|2021-07-19 03:50:30|439.46|434.06|439.42|434.02|439.46|434.06|439.42|434.02|4
1626666640000|2021-07-19 03:50:40|439.41|434.01|439.42|434.02|439.42|434.02|439.41|434.01|2
1626666650000|2021-07-19 03:50:50|439.43|434.03|439.44|434.04|439.44|434.04|439.43|434.03|2
1626666660000|2021-07-19 03:51:00|439.41|434.01|439.48|434.08|439.53|434.13|439.35|433.95|11
1626666670000|2021-07-19 03:51:10|439.55|434.15|439.53|434.13|439.58|434.18|439.53|434.13|10
1626666690000|2021-07-19 03:51:30|439.55|434.15|439.69|434.29|439.7|434.3|439.55|434.15|12
1626666700000|2021-07-19 03:51:40|439.7|434.3|439.7|434.3|439.7|434.3|439.7|434.3|1
1626666710000|2021-07-19 03:51:50|439.71|434.31|439.82|434.42|439.82|434.42|439.71|434.31|10
1626666720000|2021-07-19 03:52:00|439.8|434.4|439.77|434.37|439.8|434.4|439.76|434.36|6
1626666730000|2021-07-19 03:52:10|439.76|434.36|439.84|434.44|439.84|434.44|439.76|434.36|4
1626666740000|2021-07-19 03:52:20|439.83|434.43|439.82|434.42|439.83|434.43|439.81|434.41|3
1626666750000|2021-07-19 03:52:30|439.79|434.39|439.49|434.09|439.79|434.39|439.49|434.09|19
1626666760000|2021-07-19 03:52:40|439.51|434.11|439.51|434.11|439.51|434.11|439.49|434.09|10
1626666770000|2021-07-19 03:52:50|439.5|434.1|439.42|434.02|439.5|434.1|439.42|434.02|4
1626666780000|2021-07-19 03:53:00|439.41|434.01|439.21|433.81|439.41|434.01|439.17|433.77|12
1626666790000|2021-07-19 03:53:10|439.22|433.82|439.12|433.72|439.24|433.84|439.11|433.71|15
1626666800000|2021-07-19 03:53:20|439.13|433.73|439.01|433.61|439.14|433.74|438.94|433.54|9
1626666810000|2021-07-19 03:53:30|439.02|433.62|439|433.6|439.02|433.62|438.99|433.59|3
1626666820000|2021-07-19 03:53:40|439.03|433.63|438.69|433.29|439.03|433.63|438.66|433.26|11
1626666830000|2021-07-19 03:53:50|438.7|433.3|438.67|433.27|438.74|433.34|438.67|433.27|9
1626666840000|2021-07-19 03:54:00|438.69|433.29|438.63|433.23|438.69|433.29|438.61|433.21|8
1626666850000|2021-07-19 03:54:10|438.62|433.22|438.74|433.34|438.74|433.34|438.58|433.18|12
1626666860000|2021-07-19 03:54:20|438.75|433.35|438.78|433.38|438.86|433.46|438.75|433.35|16
1626666870000|2021-07-19 03:54:30|438.79|433.39|438.79|433.39|438.81|433.41|438.79|433.39|9
1626666880000|2021-07-19 03:54:40|438.81|433.41|438.81|433.41|438.81|433.41|438.8|433.4|3
1626666890000|2021-07-19 03:54:50|438.79|433.39|438.66|433.26|438.79|433.39|438.66|433.26|4
1626666900000|2021-07-19 03:55:00|438.67|433.27|438.75|433.35|438.75|433.35|438.63|433.23|17
1626666910000|2021-07-19 03:55:10|438.77|433.37|438.77|433.37|438.8|433.4|438.77|433.37|10
1626666920000|2021-07-19 03:55:20|438.76|433.36|438.69|433.29|438.76|433.36|438.65|433.25|16
1626666930000|2021-07-19 03:55:30|438.68|433.28|438.69|433.29|438.69|433.29|438.68|433.28|4
1626666940000|2021-07-19 03:55:40|438.68|433.28|438.69|433.29|438.69|433.29|438.68|433.28|2
1626666950000|2021-07-19 03:55:50|438.61|433.21|438.73|433.33|438.75|433.35|438.56|433.16|18
1626666960000|2021-07-19 03:56:00|438.7|433.3|438.76|433.36|438.84|433.44|438.7|433.3|19
1626666970000|2021-07-19 03:56:10|438.77|433.37|438.78|433.38|438.79|433.39|438.75|433.35|8
1626666980000|2021-07-19 03:56:20|438.79|433.39|438.8|433.4|438.8|433.4|438.77|433.37|11
1626666990000|2021-07-19 03:56:30|438.76|433.36|438.86|433.46|438.86|433.46|438.76|433.36|8
1626667000000|2021-07-19 03:56:40|438.92|433.52|438.9|433.5|438.92|433.52|438.9|433.5|3
1626667010000|2021-07-19 03:56:50|438.84|433.44|438.77|433.37|438.85|433.45|438.77|433.37|7
1626667020000|2021-07-19 03:57:00|438.78|433.38|438.82|433.42|438.83|433.43|438.77|433.37|4
1626667030000|2021-07-19 03:57:10|438.83|433.43|438.85|433.45|438.85|433.45|438.83|433.43|8
1626667040000|2021-07-19 03:57:20|438.86|433.46|438.87|433.47|438.93|433.53|438.86|433.46|5
1626667050000|2021-07-19 03:57:30|438.94|433.54|439.29|433.89|439.29|433.89|438.94|433.54|9
1626667060000|2021-07-19 03:57:40|439.27|433.87|439.02|433.62|439.27|433.87|439.01|433.61|18
1626667070000|2021-07-19 03:57:50|439.01|433.61|439.05|433.65|439.06|433.66|439.01|433.61|9
1626667080000|2021-07-19 03:58:00|439.06|433.66|439.03|433.63|439.06|433.66|438.96|433.56|14
1626667090000|2021-07-19 03:58:10|439.02|433.62|439.03|433.63|439.03|433.63|439.02|433.62|6
1626667100000|2021-07-19 03:58:20|439.02|433.62|439.01|433.61|439.03|433.63|438.99|433.59|11
1626667110000|2021-07-19 03:58:30|439.02|433.62|439.1|433.7|439.15|433.75|439.01|433.61|10
1626667120000|2021-07-19 03:58:40|439.12|433.72|439.13|433.73|439.13|433.73|439.11|433.71|10
1626667130000|2021-07-19 03:58:50|439.12|433.72|439.14|433.74|439.16|433.76|439.1|433.7|8
1626667140000|2021-07-19 03:59:00|439.11|433.71|439.12|433.72|439.12|433.72|439.06|433.66|8
1626667150000|2021-07-19 03:59:10|439.13|433.73|439.03|433.63|439.13|433.73|439.02|433.62|12
1626667160000|2021-07-19 03:59:20|439.04|433.64|438.83|433.43|439.04|433.64|438.83|433.43|16
1626667170000|2021-07-19 03:59:30|438.84|433.44|438.77|433.37|438.84|433.44|438.77|433.37|11
1626667180000|2021-07-19 03:59:40|438.73|433.33|438.62|433.22|438.73|433.33|438.61|433.21|14
1626667190000|2021-07-19 03:59:50|438.63|433.23|438.64|433.24|438.68|433.28|438.61|433.21|15
1626667200000|2021-07-19 04:00:00|438.68|433.28|438.96|433.56|439.06|433.66|438.68|433.28|15
1626667210000|2021-07-19 04:00:10|438.97|433.57|439.01|433.61|439.09|433.69|438.95|433.55|12
1626667220000|2021-07-19 04:00:20|439.03|433.63|439.52|434.12|439.52|434.12|439.01|433.61|15
1626667230000|2021-07-19 04:00:30|439.53|434.13|439.68|434.28|439.76|434.36|439.53|434.13|7
1626667240000|2021-07-19 04:00:40|439.67|434.27|439.72|434.32|439.81|434.41|439.65|434.25|12
1626667250000|2021-07-19 04:00:50|439.73|434.33|439.74|434.34|439.74|434.34|439.73|434.33|2
1626667260000|2021-07-19 04:01:00|439.82|434.42|439.82|434.42|439.82|434.42|439.79|434.39|4
1626667270000|2021-07-19 04:01:10|439.84|434.44|439.84|434.44|439.84|434.44|439.82|434.42|3
1626667280000|2021-07-19 04:01:20|439.82|434.42|439.84|434.44|439.84|434.44|439.82|434.42|3
1626667290000|2021-07-19 04:01:30|439.85|434.45|439.87|434.47|439.87|434.47|439.85|434.45|3
1626667300000|2021-07-19 04:01:40|439.88|434.48|439.98|434.58|439.98|434.58|439.88|434.48|4
1626667310000|2021-07-19 04:01:50|439.97|434.57|440.1|434.7|440.1|434.7|439.97|434.57|6
1626667320000|2021-07-19 04:02:00|440.09|434.69|440.1|434.7|440.1|434.7|440.08|434.68|5
1626667330000|2021-07-19 04:02:10|440.09|434.69|440.09|434.69|440.1|434.7|440.09|434.69|3
1626667340000|2021-07-19 04:02:20|440.08|434.68|440.08|434.68|440.08|434.68|440.08|434.68|1
1626667350000|2021-07-19 04:02:30|440.07|434.67|440.17|434.77|440.17|434.77|440.07|434.67|5
1626667360000|2021-07-19 04:02:40|440.2|434.8|440.23|434.83|440.23|434.83|440.18|434.78|5
1626667370000|2021-07-19 04:02:50|440.19|434.79|440.13|434.73|440.19|434.79|440.1|434.7|4
1626667380000|2021-07-19 04:03:00|440.12|434.72|440.17|434.77|440.17|434.77|440.11|434.71|3
1626667390000|2021-07-19 04:03:10|440.16|434.76|440.17|434.77|440.17|434.77|440.16|434.76|2
1626667410000|2021-07-19 04:03:30|440.24|434.84|440.24|434.84|440.24|434.84|440.24|434.84|1
1626667430000|2021-07-19 04:03:50|440.13|434.73|440.16|434.76|440.21|434.81|440.08|434.68|11
1626667440000|2021-07-19 04:04:00|440.14|434.74|440.01|434.61|440.14|434.74|440.01|434.61|13
1626667460000|2021-07-19 04:04:20|439.99|434.59|439.87|434.47|440.01|434.61|439.87|434.47|12
1626667470000|2021-07-19 04:04:30|439.86|434.46|439.72|434.32|439.88|434.48|439.72|434.32|10
1626667480000|2021-07-19 04:04:40|439.73|434.33|439.75|434.35|439.77|434.37|439.71|434.31|13
1626667490000|2021-07-19 04:04:50|439.74|434.34|439.78|434.38|439.78|434.38|439.74|434.34|8
1626667500000|2021-07-19 04:05:00|439.79|434.39|439.84|434.44|439.85|434.45|439.79|434.39|8
1626667510000|2021-07-19 04:05:10|439.86|434.46|439.85|434.45|439.86|434.46|439.85|434.45|2
1626667520000|2021-07-19 04:05:20|439.86|434.46|439.79|434.39|439.86|434.46|439.77|434.37|10
1626667530000|2021-07-19 04:05:30|439.77|434.37|439.66|434.26|439.77|434.37|439.66|434.26|14
1626667540000|2021-07-19 04:05:40|439.67|434.27|439.66|434.26|439.78|434.38|439.65|434.25|13
1626667550000|2021-07-19 04:05:50|439.67|434.27|439.65|434.25|439.67|434.27|439.64|434.24|6
1626667560000|2021-07-19 04:06:00|439.63|434.23|439.6|434.2|439.64|434.24|439.58|434.18|11
1626667570000|2021-07-19 04:06:10|439.58|434.18|439.37|433.97|439.58|434.18|439.37|433.97|12
1626667580000|2021-07-19 04:06:20|439.39|433.99|439.37|433.97|439.39|433.99|439.37|433.97|2
1626667590000|2021-07-19 04:06:30|439.39|433.99|439.39|433.99|439.41|434.01|439.35|433.95|7
1626667600000|2021-07-19 04:06:40|439.38|433.98|439.36|433.96|439.39|433.99|439.36|433.96|3
1626667610000|2021-07-19 04:06:50|439.37|433.97|439.52|434.12|439.61|434.21|439.36|433.96|13
1626667620000|2021-07-19 04:07:00|439.53|434.13|439.57|434.17|439.58|434.18|439.52|434.12|10
1626667630000|2021-07-19 04:07:10|439.58|434.18|439.55|434.15|439.59|434.19|439.55|434.15|6
1626667640000|2021-07-19 04:07:20|439.54|434.14|439.5|434.1|439.54|434.14|439.5|434.1|7
1626667660000|2021-07-19 04:07:40|439.49|434.09|439.41|434.01|439.49|434.09|439.36|433.96|6
1626667670000|2021-07-19 04:07:50|439.47|434.07|439.43|434.03|439.48|434.08|439.43|434.03|13
1626667680000|2021-07-19 04:08:00|439.41|434.01|439.31|433.91|439.41|434.01|439.31|433.91|6
1626667690000|2021-07-19 04:08:10|439.33|433.93|438.93|433.53|439.33|433.93|438.93|433.53|10
1626667700000|2021-07-19 04:08:20|438.92|433.52|438.95|433.55|438.96|433.56|438.92|433.52|11
1626667710000|2021-07-19 04:08:30|438.91|433.51|438.93|433.53|438.96|433.56|438.9|433.5|7
1626667720000|2021-07-19 04:08:40|438.96|433.56|438.94|433.54|439.02|433.62|438.92|433.52|11
1626667730000|2021-07-19 04:08:50|438.95|433.55|438.89|433.49|438.95|433.55|438.89|433.49|12
1626667740000|2021-07-19 04:09:00|438.88|433.48|438.74|433.34|438.88|433.48|438.71|433.31|15
1626667750000|2021-07-19 04:09:10|438.75|433.35|438.91|433.51|438.91|433.51|438.75|433.35|15
1626667760000|2021-07-19 04:09:20|438.89|433.49|438.91|433.51|438.91|433.51|438.89|433.49|14
1626667770000|2021-07-19 04:09:30|438.9|433.5|438.95|433.55|438.98|433.58|438.9|433.5|12
1626667780000|2021-07-19 04:09:40|438.94|433.54|438.89|433.49|438.94|433.54|438.86|433.46|6
1626667790000|2021-07-19 04:09:50|438.88|433.48|438.88|433.48|438.88|433.48|438.85|433.45|8
1626667800000|2021-07-19 04:10:00|438.87|433.47|439.25|433.85|439.37|433.97|438.87|433.47|19
1626667810000|2021-07-19 04:10:10|439.28|433.88|439.67|434.27|439.67|434.27|439.25|433.85|16
1626667820000|2021-07-19 04:10:20|439.68|434.28|439.72|434.32|439.72|434.32|439.63|434.23|5
1626667830000|2021-07-19 04:10:30|439.7|434.3|439.61|434.21|439.74|434.34|439.61|434.21|9
1626667840000|2021-07-19 04:10:40|439.68|434.28|439.67|434.27|439.7|434.3|439.65|434.25|9
1626667850000|2021-07-19 04:10:50|439.65|434.25|439.49|434.09|439.67|434.27|439.45|434.05|14
1626667860000|2021-07-19 04:11:00|439.5|434.1|439.47|434.07|439.5|434.1|439.45|434.05|11
1626667880000|2021-07-19 04:11:20|439.51|434.11|439.58|434.18|439.58|434.18|439.51|434.11|7
1626667890000|2021-07-19 04:11:30|439.56|434.16|439.36|433.96|439.56|434.16|439.36|433.96|11
1626667900000|2021-07-19 04:11:40|439.39|433.99|439.48|434.08|439.48|434.08|439.38|433.98|12
1626667910000|2021-07-19 04:11:50|439.46|434.06|439.48|434.08|439.48|434.08|439.46|434.06|4
1626667920000|2021-07-19 04:12:00|439.47|434.07|439.32|433.92|439.47|434.07|439.25|433.85|11
1626667930000|2021-07-19 04:12:10|439.39|433.99|439.32|433.92|439.39|433.99|439.32|433.92|4
1626667950000|2021-07-19 04:12:30|439.23|433.83|439.16|433.76|439.25|433.85|439.16|433.76|11
1626667960000|2021-07-19 04:12:40|439.17|433.77|439.33|433.93|439.36|433.96|439.17|433.77|15
1626667970000|2021-07-19 04:12:50|439.32|433.92|439.31|433.91|439.36|433.96|439.31|433.91|7
1626667980000|2021-07-19 04:13:00|439.32|433.92|439.52|434.12|439.52|434.12|439.31|433.91|11
1626667990000|2021-07-19 04:13:10|439.53|434.13|439.54|434.14|439.59|434.19|439.53|434.13|5
1626668000000|2021-07-19 04:13:20|439.55|434.15|439.72|434.32|439.72|434.32|439.55|434.15|4
1626668050000|2021-07-19 04:14:10|439.74|434.34|439.79|434.39|439.79|434.39|439.74|434.34|4
1626668060000|2021-07-19 04:14:20|439.83|434.43|439.81|434.41|439.83|434.43|439.8|434.4|4
1626668070000|2021-07-19 04:14:30|439.86|434.46|439.85|434.45|439.87|434.47|439.85|434.45|3
1626668080000|2021-07-19 04:14:40|439.87|434.47|439.76|434.36|439.87|434.47|439.75|434.35|5
1626668090000|2021-07-19 04:14:50|439.73|434.33|439.67|434.27|439.73|434.33|439.65|434.25|10
1626668100000|2021-07-19 04:15:00|439.66|434.26|439.86|434.46|439.86|434.46|439.66|434.26|11
1626668110000|2021-07-19 04:15:10|439.84|434.44|439.81|434.41|439.85|434.45|439.81|434.41|7
1626668120000|2021-07-19 04:15:20|439.84|434.44|439.84|434.44|439.84|434.44|439.83|434.43|3
1626668130000|2021-07-19 04:15:30|439.83|434.43|439.84|434.44|439.84|434.44|439.83|434.43|10
1626668140000|2021-07-19 04:15:40|439.83|434.43|439.85|434.45|439.87|434.47|439.83|434.43|8
1626668150000|2021-07-19 04:15:50|439.84|434.44|439.99|434.59|439.99|434.59|439.84|434.44|7
1626668160000|2021-07-19 04:16:00|440.01|434.61|440.15|434.75|440.15|434.75|439.99|434.59|6
1626668180000|2021-07-19 04:16:20|440.17|434.77|440.17|434.77|440.17|434.77|440.17|434.77|1
1626668190000|2021-07-19 04:16:30|440.21|434.81|440.27|434.87|440.27|434.87|440.21|434.81|3
1626668200000|2021-07-19 04:16:40|440.29|434.89|440.29|434.89|440.3|434.9|440.24|434.84|7
1626668210000|2021-07-19 04:16:50|440.3|434.9|440.31|434.91|440.31|434.91|440.3|434.9|2
1626668240000|2021-07-19 04:17:20|440.32|434.92|440.32|434.92|440.33|434.93|440.32|434.92|3
1626668250000|2021-07-19 04:17:30|440.33|434.93|440.33|434.93|440.33|434.93|440.33|434.93|1
1626668270000|2021-07-19 04:17:50|440.32|434.92|440.32|434.92|440.32|434.92|440.32|434.92|1
1626668280000|2021-07-19 04:18:00|440.33|434.93|440.33|434.93|440.33|434.93|440.33|434.93|1
1626668290000|2021-07-19 04:18:10|440.3|434.9|440.24|434.84|440.3|434.9|440.18|434.78|6
1626668300000|2021-07-19 04:18:20|440.25|434.85|440.3|434.9|440.3|434.9|440.25|434.85|4
1626668310000|2021-07-19 04:18:30|440.29|434.89|440.37|434.97|440.37|434.97|440.29|434.89|16
1626668320000|2021-07-19 04:18:40|440.39|434.99|440.38|434.98|440.39|434.99|440.37|434.97|6
1626668330000|2021-07-19 04:18:50|440.37|434.97|440.32|434.92|440.37|434.97|440.32|434.92|3
1626668380000|2021-07-19 04:19:40|440.38|434.98|440.23|434.83|440.38|434.98|440.23|434.83|7
1626668390000|2021-07-19 04:19:50|440.22|434.82|440.22|434.82|440.31|434.91|440.21|434.81|6
1626668410000|2021-07-19 04:20:10|440.21|434.81|440.2|434.8|440.22|434.82|440.2|434.8|3
1626668430000|2021-07-19 04:20:30|440.23|434.83|440.19|434.79|440.23|434.83|440.18|434.78|3
1626668440000|2021-07-19 04:20:40|440.23|434.83|440.23|434.83|440.23|434.83|440.23|434.83|1
1626668460000|2021-07-19 04:21:00|440.32|434.92|440.32|434.92|440.32|434.92|440.32|434.92|1
1626668470000|2021-07-19 04:21:10|440.31|434.91|440.23|434.83|440.31|434.91|440.23|434.83|4
1626668480000|2021-07-19 04:21:20|440.31|434.91|440.23|434.83|440.32|434.92|440.23|434.83|4
1626668500000|2021-07-19 04:21:40|440.22|434.82|440.23|434.83|440.23|434.83|440.22|434.82|2
1626668510000|2021-07-19 04:21:50|440.2|434.8|440.28|434.88|440.28|434.88|440.19|434.79|5
1626668520000|2021-07-19 04:22:00|440.19|434.79|440.19|434.79|440.2|434.8|440.19|434.79|3
1626668550000|2021-07-19 04:22:30|440.23|434.83|440.25|434.85|440.3|434.9|440.23|434.83|9
1626668560000|2021-07-19 04:22:40|440.26|434.86|440.26|434.86|440.26|434.86|440.26|434.86|1
1626668580000|2021-07-19 04:23:00|440.32|434.92|440.3|434.9|440.32|434.92|440.25|434.85|4
1626668600000|2021-07-19 04:23:20|440.25|434.85|440.28|434.88|440.29|434.89|440.25|434.85|4
1626668610000|2021-07-19 04:23:30|440.3|434.9|440.37|434.97|440.38|434.98|440.3|434.9|7
1626668620000|2021-07-19 04:23:40|440.38|434.98|440.4|435|440.4|435|440.38|434.98|2
1626668630000|2021-07-19 04:23:50|440.37|434.97|440.37|434.97|440.38|434.98|440.36|434.96|5
1626668640000|2021-07-19 04:24:00|440.38|434.98|440.25|434.85|440.4|435|440.24|434.84|17
1626668650000|2021-07-19 04:24:10|440.36|434.96|440.36|434.96|440.36|434.96|440.24|434.84|4
1626668660000|2021-07-19 04:24:20|440.37|434.97|440.31|434.91|440.4|435|440.27|434.87|15
1626668670000|2021-07-19 04:24:30|440.3|434.9|440.29|434.89|440.31|434.91|440.29|434.89|4
1626668680000|2021-07-19 04:24:40|440.28|434.88|440.28|434.88|440.28|434.88|440.28|434.88|1
1626668690000|2021-07-19 04:24:50|440.22|434.82|440|434.6|440.22|434.82|439.99|434.59|16
1626668700000|2021-07-19 04:25:00|440.01|434.61|439.96|434.56|440.01|434.61|439.96|434.56|7
1626668710000|2021-07-19 04:25:10|439.94|434.54|439.95|434.55|439.95|434.55|439.94|434.54|4
1626668720000|2021-07-19 04:25:20|439.96|434.56|439.96|434.56|439.97|434.57|439.96|434.56|3
1626668730000|2021-07-19 04:25:30|439.95|434.55|440.28|434.88|440.28|434.88|439.95|434.55|17
1626668740000|2021-07-19 04:25:40|440.27|434.87|440.27|434.87|440.32|434.92|440.21|434.81|14
1626668750000|2021-07-19 04:25:50|440.25|434.85|440.23|434.83|440.28|434.88|440.21|434.81|13
1626668760000|2021-07-19 04:26:00|440.27|434.87|440.26|434.86|440.27|434.87|440.24|434.84|9
1626668770000|2021-07-19 04:26:10|440.24|434.84|440.52|435.12|440.54|435.14|440.24|434.84|23
1626668780000|2021-07-19 04:26:20|440.57|435.17|440.44|435.04|440.69|435.29|440.42|435.02|15
1626668790000|2021-07-19 04:26:30|440.46|435.06|440.47|435.07|440.5|435.1|440.46|435.06|6
1626668810000|2021-07-19 04:26:50|440.53|435.13|440.49|435.09|440.53|435.13|440.48|435.08|4
1626668820000|2021-07-19 04:27:00|440.52|435.12|440.61|435.21|440.61|435.21|440.5|435.1|11
1626668830000|2021-07-19 04:27:10|440.59|435.19|440.61|435.21|440.62|435.22|440.59|435.19|12
1626668840000|2021-07-19 04:27:20|440.62|435.22|440.59|435.19|440.63|435.23|440.5|435.1|8
1626668850000|2021-07-19 04:27:30|440.58|435.18|440.45|435.05|440.58|435.18|440.45|435.05|6
1626668860000|2021-07-19 04:27:40|440.46|435.06|440.59|435.19|440.59|435.19|440.46|435.06|8
1626668870000|2021-07-19 04:27:50|440.64|435.24|440.87|435.47|441.03|435.63|440.64|435.24|22
1626668880000|2021-07-19 04:28:00|440.96|435.56|441|435.6|441.01|435.61|440.96|435.56|4
1626668890000|2021-07-19 04:28:10|441.01|435.61|440.98|435.58|441.01|435.61|440.9|435.5|14
1626668900000|2021-07-19 04:28:20|440.99|435.59|440.86|435.46|441.01|435.61|440.84|435.44|12
1626668910000|2021-07-19 04:28:30|440.87|435.47|440.9|435.5|440.97|435.57|440.87|435.47|9
1626668920000|2021-07-19 04:28:40|440.91|435.51|440.92|435.52|440.93|435.53|440.9|435.5|13
1626668930000|2021-07-19 04:28:50|440.91|435.51|440.97|435.57|440.97|435.57|440.91|435.51|10
1626668940000|2021-07-19 04:29:00|440.96|435.56|440.9|435.5|440.96|435.56|440.84|435.44|11
1626668950000|2021-07-19 04:29:10|440.87|435.47|440.75|435.35|440.91|435.51|440.7|435.3|20
1626668960000|2021-07-19 04:29:20|440.76|435.36|440.69|435.29|440.76|435.36|440.69|435.29|19
1626668970000|2021-07-19 04:29:30|440.68|435.28|440.64|435.24|440.68|435.28|440.63|435.23|8
1626668980000|2021-07-19 04:29:40|440.66|435.26|440.64|435.24|440.66|435.26|440.64|435.24|5
1626668990000|2021-07-19 04:29:50|440.66|435.26|440.67|435.27|440.71|435.31|440.66|435.26|12
1626669000000|2021-07-19 04:30:00|440.7|435.3|440.79|435.39|440.84|435.44|440.7|435.3|14
1626669010000|2021-07-19 04:30:10|440.8|435.4|440.84|435.44|440.87|435.47|440.8|435.4|11
1626669020000|2021-07-19 04:30:20|440.85|435.45|440.9|435.5|440.9|435.5|440.83|435.43|10
1626669030000|2021-07-19 04:30:30|440.89|435.49|441.03|435.63|441.03|435.63|440.88|435.48|12
1626669040000|2021-07-19 04:30:40|441.02|435.62|441.1|435.7|441.1|435.7|441.02|435.62|9
1626669050000|2021-07-19 04:30:50|441.11|435.71|441.24|435.84|441.24|435.84|441.11|435.71|9
1626669060000|2021-07-19 04:31:00|441.22|435.82|440.87|435.47|441.24|435.84|440.86|435.46|13
1626669070000|2021-07-19 04:31:10|440.88|435.48|440.95|435.55|440.95|435.55|440.87|435.47|15
1626669080000|2021-07-19 04:31:20|440.94|435.54|440.95|435.55|440.95|435.55|440.87|435.47|5
1626669090000|2021-07-19 04:31:30|440.94|435.54|440.96|435.56|440.96|435.56|440.93|435.53|3
1626669100000|2021-07-19 04:31:40|440.94|435.54|440.96|435.56|440.96|435.56|440.92|435.52|6
1626669110000|2021-07-19 04:31:50|440.95|435.55|440.92|435.52|440.95|435.55|440.92|435.52|2
1626669120000|2021-07-19 04:32:00|440.94|435.54|440.92|435.52|440.94|435.54|440.92|435.52|2
1626669140000|2021-07-19 04:32:20|440.93|435.53|440.93|435.53|440.93|435.53|440.93|435.53|1
1626669150000|2021-07-19 04:32:30|440.92|435.52|440.85|435.45|440.92|435.52|440.85|435.45|7
1626669160000|2021-07-19 04:32:40|440.87|435.47|440.83|435.43|440.87|435.47|440.82|435.42|4
1626669190000|2021-07-19 04:33:10|440.87|435.47|440.87|435.47|440.87|435.47|440.87|435.47|1
1626669200000|2021-07-19 04:33:20|440.83|435.43|440.53|435.13|440.87|435.47|440.51|435.11|17
1626669210000|2021-07-19 04:33:30|440.51|435.11|440.52|435.12|440.53|435.13|440.51|435.11|8
1626669220000|2021-07-19 04:33:40|440.54|435.14|440.57|435.17|440.58|435.18|440.52|435.12|14
1626669230000|2021-07-19 04:33:50|440.55|435.15|440.54|435.14|440.55|435.15|440.54|435.14|4
1626669240000|2021-07-19 04:34:00|440.53|435.13|440.65|435.25|440.66|435.26|440.52|435.12|11
1626669250000|2021-07-19 04:34:10|440.66|435.26|440.61|435.21|440.66|435.26|440.61|435.21|9
1626669260000|2021-07-19 04:34:20|440.6|435.2|440.51|435.11|440.61|435.21|440.51|435.11|6
1626669310000|2021-07-19 04:35:10|440.56|435.16|440.82|435.42|440.82|435.42|440.56|435.16|12
1626669320000|2021-07-19 04:35:20|440.78|435.38|440.75|435.35|440.85|435.45|440.75|435.35|15
1626669330000|2021-07-19 04:35:30|440.74|435.34|440.74|435.34|440.74|435.34|440.73|435.33|5
1626669340000|2021-07-19 04:35:40|440.72|435.32|440.76|435.36|440.77|435.37|440.72|435.32|6
1626669350000|2021-07-19 04:35:50|440.77|435.37|440.78|435.38|440.79|435.39|440.77|435.37|5
1626669360000|2021-07-19 04:36:00|440.79|435.39|440.77|435.37|440.79|435.39|440.76|435.36|5
1626669370000|2021-07-19 04:36:10|440.78|435.38|440.88|435.48|440.89|435.49|440.78|435.38|5
1626669380000|2021-07-19 04:36:20|440.89|435.49|440.88|435.48|440.89|435.49|440.87|435.47|3
1626669390000|2021-07-19 04:36:30|440.87|435.47|440.91|435.51|440.91|435.51|440.87|435.47|5
1626669400000|2021-07-19 04:36:40|440.9|435.5|440.9|435.5|440.9|435.5|440.9|435.5|1
1626669410000|2021-07-19 04:36:50|440.92|435.52|440.92|435.52|440.92|435.52|440.92|435.52|1
1626669420000|2021-07-19 04:37:00|440.93|435.53|440.93|435.53|440.94|435.54|440.92|435.52|10
1626669430000|2021-07-19 04:37:10|440.94|435.54|440.91|435.51|440.94|435.54|440.91|435.51|4
1626669440000|2021-07-19 04:37:20|440.9|435.5|440.82|435.42|440.9|435.5|440.77|435.37|10
1626669450000|2021-07-19 04:37:30|440.85|435.45|440.8|435.4|440.85|435.45|440.79|435.39|6
1626669460000|2021-07-19 04:37:40|440.79|435.39|440.81|435.41|440.81|435.41|440.79|435.39|7
1626669470000|2021-07-19 04:37:50|440.8|435.4|440.85|435.45|440.85|435.45|440.8|435.4|4
1626669480000|2021-07-19 04:38:00|440.86|435.46|440.84|435.44|440.87|435.47|440.83|435.43|10
1626669500000|2021-07-19 04:38:20|440.85|435.45|440.84|435.44|440.85|435.45|440.84|435.44|2
1626669510000|2021-07-19 04:38:30|440.8|435.4|440.8|435.4|440.8|435.4|440.79|435.39|3
1626669520000|2021-07-19 04:38:40|440.81|435.41|440.97|435.57|441.02|435.62|440.81|435.41|8
1626669530000|2021-07-19 04:38:50|440.98|435.58|440.97|435.57|440.98|435.58|440.97|435.57|2
1626669540000|2021-07-19 04:39:00|440.98|435.58|441.01|435.61|441.03|435.63|440.98|435.58|10
1626669550000|2021-07-19 04:39:10|441.02|435.62|441.01|435.61|441.05|435.65|441.01|435.61|14
1626669560000|2021-07-19 04:39:20|441|435.6|440.97|435.57|441.01|435.61|440.97|435.57|9
1626669570000|2021-07-19 04:39:30|440.95|435.55|440.96|435.56|441|435.6|440.95|435.55|13
1626669580000|2021-07-19 04:39:40|441|435.6|441|435.6|441.01|435.61|440.96|435.56|9
1626669590000|2021-07-19 04:39:50|441.01|435.61|440.93|435.53|441.02|435.62|440.93|435.53|10
1626669600000|2021-07-19 04:40:00|440.94|435.54|440.95|435.55|440.95|435.55|440.93|435.53|4
1626669610000|2021-07-19 04:40:10|440.94|435.54|440.94|435.54|440.94|435.54|440.94|435.54|1
1626669620000|2021-07-19 04:40:20|440.95|435.55|440.95|435.55|440.95|435.55|440.94|435.54|3
1626669630000|2021-07-19 04:40:30|440.96|435.56|440.95|435.55|440.97|435.57|440.95|435.55|10
1626669640000|2021-07-19 04:40:40|440.96|435.56|440.79|435.39|440.97|435.57|440.76|435.36|11
1626669650000|2021-07-19 04:40:50|440.78|435.38|441.05|435.65|441.05|435.65|440.77|435.37|24
1626669660000|2021-07-19 04:41:00|441.09|435.69|441.1|435.7|441.2|435.8|441.07|435.67|21
1626669670000|2021-07-19 04:41:10|441.08|435.68|441.07|435.67|441.08|435.68|441.06|435.66|7
1626669680000|2021-07-19 04:41:20|441.06|435.66|441.02|435.62|441.06|435.66|441.02|435.62|11
1626669690000|2021-07-19 04:41:30|441|435.6|440.93|435.53|441|435.6|440.9|435.5|10
1626669700000|2021-07-19 04:41:40|440.95|435.55|440.92|435.52|441|435.6|440.92|435.52|11
1626669710000|2021-07-19 04:41:50|440.97|435.57|440.92|435.52|440.97|435.57|440.89|435.49|6
1626669720000|2021-07-19 04:42:00|440.93|435.53|440.94|435.54|440.94|435.54|440.93|435.53|2
1626669730000|2021-07-19 04:42:10|440.96|435.56|440.95|435.55|440.96|435.56|440.95|435.55|2
1626669740000|2021-07-19 04:42:20|440.94|435.54|440.88|435.48|440.94|435.54|440.77|435.37|13
1626669750000|2021-07-19 04:42:30|440.87|435.47|440.89|435.49|440.89|435.49|440.83|435.43|15
1626669760000|2021-07-19 04:42:40|440.9|435.5|440.81|435.41|440.9|435.5|440.81|435.41|5
1626669770000|2021-07-19 04:42:50|440.8|435.4|440.85|435.45|440.86|435.46|440.8|435.4|16
1626669780000|2021-07-19 04:43:00|440.94|435.54|441.12|435.72|441.13|435.73|440.94|435.54|15
1626669790000|2021-07-19 04:43:10|441.11|435.71|441.12|435.72|441.15|435.75|441.08|435.68|14
1626669800000|2021-07-19 04:43:20|441.11|435.71|441.06|435.66|441.12|435.72|441.06|435.66|9
1626669810000|2021-07-19 04:43:30|441.01|435.61|441.07|435.67|441.09|435.69|441.01|435.61|11
1626669820000|2021-07-19 04:43:40|441.05|435.65|441.11|435.71|441.12|435.72|441.05|435.65|8
1626669830000|2021-07-19 04:43:50|441.08|435.68|441.08|435.68|441.11|435.71|441.08|435.68|5
1626669840000|2021-07-19 04:44:00|441.09|435.69|441.08|435.68|441.09|435.69|441.08|435.68|2
1626669850000|2021-07-19 04:44:10|441.1|435.7|441.05|435.65|441.1|435.7|441.05|435.65|4
1626669860000|2021-07-19 04:44:20|441.06|435.66|441.06|435.66|441.06|435.66|441.01|435.61|7
1626669870000|2021-07-19 04:44:30|441.03|435.63|440.91|435.51|441.05|435.65|440.91|435.51|5
1626669880000|2021-07-19 04:44:40|440.92|435.52|440.92|435.52|440.94|435.54|440.92|435.52|4
1626669890000|2021-07-19 04:44:50|440.93|435.53|440.94|435.54|441.01|435.61|440.92|435.52|9
1626669900000|2021-07-19 04:45:00|440.97|435.57|440.93|435.53|440.97|435.57|440.93|435.53|7
1626669910000|2021-07-19 04:45:10|440.94|435.54|440.87|435.47|440.94|435.54|440.86|435.46|7
1626669920000|2021-07-19 04:45:20|440.88|435.48|440.91|435.51|440.91|435.51|440.88|435.48|7
1626669930000|2021-07-19 04:45:30|440.92|435.52|440.9|435.5|440.92|435.52|440.87|435.47|16
1626669940000|2021-07-19 04:45:40|440.89|435.49|440.92|435.52|440.96|435.56|440.82|435.42|22
1626669950000|2021-07-19 04:45:50|440.93|435.53|441.01|435.61|441.04|435.64|440.93|435.53|13
1626669960000|2021-07-19 04:46:00|440.99|435.59|441.2|435.8|441.21|435.81|440.99|435.59|23
1626669970000|2021-07-19 04:46:10|441.19|435.79|441.35|435.95|441.37|435.97|441.19|435.79|22
1626669980000|2021-07-19 04:46:20|441.33|435.93|441.29|435.89|441.33|435.93|441.26|435.86|12
1626669990000|2021-07-19 04:46:30|441.26|435.86|441.21|435.81|441.29|435.89|441.15|435.75|10
1626670000000|2021-07-19 04:46:40|441.19|435.79|441.3|435.9|441.3|435.9|441.19|435.79|15
1626670010000|2021-07-19 04:46:50|441.31|435.91|441.22|435.82|441.35|435.95|441.22|435.82|19
1626670020000|2021-07-19 04:47:00|441.23|435.83|441.33|435.93|441.4|436|441.2|435.8|19
1626670030000|2021-07-19 04:47:10|441.34|435.94|441.34|435.94|441.34|435.94|441.33|435.93|3
1626670040000|2021-07-19 04:47:20|441.31|435.91|441.28|435.88|441.31|435.91|441.25|435.85|7
1626670050000|2021-07-19 04:47:30|441.3|435.9|441.35|435.95|441.41|436.01|441.29|435.89|21
1626670060000|2021-07-19 04:47:40|441.36|435.96|441.34|435.94|441.43|436.03|441.34|435.94|21
1626670070000|2021-07-19 04:47:50|441.37|435.97|441.35|435.95|441.39|435.99|441.32|435.92|22
1626670080000|2021-07-19 04:48:00|441.31|435.91|441.33|435.93|441.36|435.96|441.31|435.91|13
1626670090000|2021-07-19 04:48:10|441.32|435.92|441.3|435.9|441.35|435.95|441.3|435.9|8
1626670100000|2021-07-19 04:48:20|441.34|435.94|441.18|435.78|441.34|435.94|441.17|435.77|11
1626670110000|2021-07-19 04:48:30|441.22|435.82|441.15|435.75|441.23|435.83|441.15|435.75|11
1626670120000|2021-07-19 04:48:40|441.16|435.76|441.14|435.74|441.16|435.76|441.13|435.73|7
1626670130000|2021-07-19 04:48:50|441.16|435.76|441.14|435.74|441.16|435.76|441.14|435.74|2
1626670140000|2021-07-19 04:49:00|441.16|435.76|441.15|435.75|441.17|435.77|441.15|435.75|4
1626670150000|2021-07-19 04:49:10|441.14|435.74|441.15|435.75|441.16|435.76|441.14|435.74|8
1626670160000|2021-07-19 04:49:20|441.16|435.76|441.17|435.77|441.19|435.79|441.14|435.74|10
1626670170000|2021-07-19 04:49:30|441.16|435.76|441.14|435.74|441.16|435.76|441.03|435.63|13
1626670180000|2021-07-19 04:49:40|440.97|435.57|441.15|435.75|441.23|435.83|440.97|435.57|22
1626670190000|2021-07-19 04:49:50|441.16|435.76|441.06|435.66|441.16|435.76|441.06|435.66|12
1626670200000|2021-07-19 04:50:00|441.07|435.67|441.1|435.7|441.17|435.77|441.07|435.67|21
1626670210000|2021-07-19 04:50:10|441.09|435.69|441.09|435.69|441.11|435.71|441.08|435.68|11
1626670220000|2021-07-19 04:50:20|441.11|435.71|441.08|435.68|441.11|435.71|441.08|435.68|15
1626670230000|2021-07-19 04:50:30|441.06|435.66|441.05|435.65|441.06|435.66|441.05|435.65|4
1626670240000|2021-07-19 04:50:40|440.98|435.58|440.96|435.56|441.04|435.64|440.93|435.53|14
1626670250000|2021-07-19 04:50:50|440.93|435.53|440.93|435.53|440.96|435.56|440.93|435.53|13
1626670260000|2021-07-19 04:51:00|440.92|435.52|440.98|435.58|440.99|435.59|440.92|435.52|14
1626670270000|2021-07-19 04:51:10|441.04|435.64|441.15|435.75|441.15|435.75|441.04|435.64|15
1626670280000|2021-07-19 04:51:20|441.16|435.76|441.18|435.78|441.2|435.8|441.15|435.75|8
1626670290000|2021-07-19 04:51:30|441.17|435.77|441.21|435.81|441.22|435.82|441.17|435.77|10
1626670300000|2021-07-19 04:51:40|441.2|435.8|441.27|435.87|441.27|435.87|441.2|435.8|16
1626670310000|2021-07-19 04:51:50|441.23|435.83|441.41|436.01|441.42|436.02|441.23|435.83|12
1626670320000|2021-07-19 04:52:00|441.42|436.02|441.5|436.1|441.5|436.1|441.4|436|9
1626670330000|2021-07-19 04:52:10|441.49|436.09|441.61|436.21|441.62|436.22|441.49|436.09|7
1626670340000|2021-07-19 04:52:20|441.64|436.24|441.58|436.18|441.65|436.25|441.57|436.17|19
1626670350000|2021-07-19 04:52:30|441.59|436.19|441.57|436.17|441.6|436.2|441.52|436.12|12
1626670360000|2021-07-19 04:52:40|441.56|436.16|441.43|436.03|441.56|436.16|441.43|436.03|7
1626670370000|2021-07-19 04:52:50|441.44|436.04|441.52|436.12|441.52|436.12|441.44|436.04|4
1626670380000|2021-07-19 04:53:00|441.49|436.09|441.47|436.07|441.49|436.09|441.47|436.07|2
1626670390000|2021-07-19 04:53:10|441.46|436.06|441.47|436.07|441.47|436.07|441.46|436.06|4
1626670400000|2021-07-19 04:53:20|441.48|436.08|441.47|436.07|441.48|436.08|441.47|436.07|4
1626670410000|2021-07-19 04:53:30|441.49|436.09|441.66|436.26|441.66|436.26|441.49|436.09|12
1626670420000|2021-07-19 04:53:40|441.65|436.25|441.65|436.25|441.65|436.25|441.65|436.25|1
1626670430000|2021-07-19 04:53:50|441.64|436.24|441.81|436.41|441.82|436.42|441.64|436.24|16
1626670440000|2021-07-19 04:54:00|441.8|436.4|441.78|436.38|441.83|436.43|441.75|436.35|8
1626670450000|2021-07-19 04:54:10|441.77|436.37|441.77|436.37|441.81|436.41|441.74|436.34|14
1626670470000|2021-07-19 04:54:30|441.76|436.36|441.59|436.19|441.77|436.37|441.59|436.19|8
1626670480000|2021-07-19 04:54:40|441.62|436.22|441.61|436.21|441.63|436.23|441.58|436.18|4
1626670490000|2021-07-19 04:54:50|441.57|436.17|441.63|436.23|441.63|436.23|441.56|436.16|8
1626670500000|2021-07-19 04:55:00|441.62|436.22|441.68|436.28|441.7|436.3|441.62|436.22|10
1626670510000|2021-07-19 04:55:10|441.69|436.29|441.68|436.28|441.69|436.29|441.67|436.27|18
1626670520000|2021-07-19 04:55:20|441.67|436.27|441.67|436.27|441.67|436.27|441.67|436.27|1
1626670530000|2021-07-19 04:55:30|441.68|436.28|441.67|436.27|441.68|436.28|441.67|436.27|4
1626670540000|2021-07-19 04:55:40|441.68|436.28|441.68|436.28|441.69|436.29|441.66|436.26|9
1626670550000|2021-07-19 04:55:50|441.67|436.27|441.71|436.31|441.71|436.31|441.67|436.27|5
1626670560000|2021-07-19 04:56:00|441.7|436.3|441.67|436.27|441.7|436.3|441.61|436.21|12
1626670570000|2021-07-19 04:56:10|441.66|436.26|441.65|436.25|441.66|436.26|441.64|436.24|7
1626670580000|2021-07-19 04:56:20|441.64|436.24|441.63|436.23|441.65|436.25|441.63|436.23|4
1626670590000|2021-07-19 04:56:30|441.6|436.2|441.63|436.23|441.63|436.23|441.6|436.2|2
1626670600000|2021-07-19 04:56:40|441.6|436.2|441.63|436.23|441.66|436.26|441.6|436.2|5
1626670610000|2021-07-19 04:56:50|441.65|436.25|441.65|436.25|441.65|436.25|441.6|436.2|6
1626670620000|2021-07-19 04:57:00|441.58|436.18|441.63|436.23|441.67|436.27|441.58|436.18|12
1626670630000|2021-07-19 04:57:10|441.6|436.2|441.69|436.29|441.7|436.3|441.6|436.2|8
1626670640000|2021-07-19 04:57:20|441.68|436.28|441.65|436.25|441.71|436.31|441.64|436.24|9
1626670650000|2021-07-19 04:57:30|441.64|436.24|441.65|436.25|441.66|436.26|441.62|436.22|9
1626670660000|2021-07-19 04:57:40|441.64|436.24|441.68|436.28|441.69|436.29|441.64|436.24|8
1626670670000|2021-07-19 04:57:50|441.69|436.29|441.68|436.28|441.69|436.29|441.67|436.27|7
1626670680000|2021-07-19 04:58:00|441.67|436.27|441.57|436.17|441.67|436.27|441.53|436.13|12
1626670690000|2021-07-19 04:58:10|441.55|436.15|441.58|436.18|441.58|436.18|441.55|436.15|2
1626670700000|2021-07-19 04:58:20|441.57|436.17|441.59|436.19|441.6|436.2|441.57|436.17|9
1626670710000|2021-07-19 04:58:30|441.58|436.18|441.6|436.2|441.6|436.2|441.58|436.18|8
1626670720000|2021-07-19 04:58:40|441.58|436.18|441.62|436.22|441.67|436.27|441.58|436.18|8
1626670730000|2021-07-19 04:58:50|441.61|436.21|441.65|436.25|441.68|436.28|441.61|436.21|7
1626670740000|2021-07-19 04:59:00|441.67|436.27|441.62|436.22|441.68|436.28|441.62|436.22|4
1626670750000|2021-07-19 04:59:10|441.63|436.23|441.62|436.22|441.63|436.23|441.61|436.21|9
1626670760000|2021-07-19 04:59:20|441.63|436.23|441.91|436.51|441.91|436.51|441.62|436.22|10
1626670770000|2021-07-19 04:59:30|441.84|436.44|441.9|436.5|441.92|436.52|441.74|436.34|13
1626670780000|2021-07-19 04:59:40|441.88|436.48|441.87|436.47|441.91|436.51|441.83|436.43|11
1626670790000|2021-07-19 04:59:50|441.91|436.51|441.86|436.46|441.91|436.51|441.86|436.46|4
1626670800000|2021-07-19 05:00:00|441.91|436.51|441.93|436.53|441.93|436.53|441.88|436.48|12
1626670810000|2021-07-19 05:00:10|441.91|436.51|442.06|436.66|442.06|436.66|441.91|436.51|13
1626670820000|2021-07-19 05:00:20|442.01|436.61|441.81|436.41|442.06|436.66|441.81|436.41|10
1626670830000|2021-07-19 05:00:30|441.83|436.43|441.81|436.41|441.9|436.5|441.81|436.41|12
1626670840000|2021-07-19 05:00:40|441.82|436.42|441.86|436.46|441.89|436.49|441.8|436.4|19
1626670850000|2021-07-19 05:00:50|441.84|436.44|441.86|436.46|441.87|436.47|441.84|436.44|13
1626670860000|2021-07-19 05:01:00|441.87|436.47|441.96|436.56|441.96|436.56|441.85|436.45|14
1626670870000|2021-07-19 05:01:10|441.98|436.58|441.95|436.55|441.98|436.58|441.93|436.53|9
1626670880000|2021-07-19 05:01:20|441.96|436.56|441.97|436.57|441.98|436.58|441.95|436.55|12
1626670890000|2021-07-19 05:01:30|441.98|436.58|441.95|436.55|441.98|436.58|441.95|436.55|7
1626670900000|2021-07-19 05:01:40|441.97|436.57|441.95|436.55|441.97|436.57|441.87|436.47|12
1626670910000|2021-07-19 05:01:50|441.96|436.56|441.99|436.59|441.99|436.59|441.96|436.56|9
1626670920000|2021-07-19 05:02:00|442.04|436.64|442.21|436.81|442.24|436.84|442.04|436.64|17
1626670930000|2021-07-19 05:02:10|442.22|436.82|442.27|436.87|442.27|436.87|442.22|436.82|4
1626670940000|2021-07-19 05:02:20|442.26|436.86|442.35|436.95|442.35|436.95|442.26|436.86|10
1626670950000|2021-07-19 05:02:30|442.33|436.93|442.15|436.75|442.35|436.95|442.11|436.71|16
1626670960000|2021-07-19 05:02:40|442.16|436.76|442.29|436.89|442.29|436.89|442.16|436.76|18
1626670970000|2021-07-19 05:02:50|442.3|436.9|442.26|436.86|442.3|436.9|442.22|436.82|6
1626670980000|2021-07-19 05:03:00|442.31|436.91|442.31|436.91|442.34|436.94|442.26|436.86|6
1626670990000|2021-07-19 05:03:10|442.34|436.94|442.34|436.94|442.34|436.94|442.33|436.93|3
1626671000000|2021-07-19 05:03:20|442.33|436.93|442.29|436.89|442.33|436.93|442.28|436.88|7
1626671010000|2021-07-19 05:03:30|442.3|436.9|442.3|436.9|442.34|436.94|442.3|436.9|6
1626671020000|2021-07-19 05:03:40|442.34|436.94|442.15|436.75|442.34|436.94|442.12|436.72|12
1626671030000|2021-07-19 05:03:50|442.22|436.82|442.18|436.78|442.22|436.82|442.18|436.78|4
1626671040000|2021-07-19 05:04:00|442.19|436.79|442.2|436.8|442.27|436.87|442.16|436.76|19
1626671050000|2021-07-19 05:04:10|442.19|436.79|442.28|436.88|442.31|436.91|442.18|436.78|14
1626671060000|2021-07-19 05:04:20|442.26|436.86|442.13|436.73|442.27|436.87|442.13|436.73|6
1626671070000|2021-07-19 05:04:30|442.03|436.63|442.28|436.88|442.32|436.92|442.03|436.63|9
1626671080000|2021-07-19 05:04:40|442.3|436.9|442.33|436.93|442.35|436.95|442.21|436.81|20
1626671090000|2021-07-19 05:04:50|442.32|436.92|442.25|436.85|442.32|436.92|442.25|436.85|4
1626671100000|2021-07-19 05:05:00|442.26|436.86|442.28|436.88|442.31|436.91|442.26|436.86|9
1626671110000|2021-07-19 05:05:10|442.29|436.89|442.3|436.9|442.33|436.93|442.29|436.89|7
1626671120000|2021-07-19 05:05:20|442.29|436.89|442.3|436.9|442.33|436.93|442.28|436.88|12
1626671130000|2021-07-19 05:05:30|442.33|436.93|442.37|436.97|442.38|436.98|442.33|436.93|15
1626671140000|2021-07-19 05:05:40|442.36|436.96|442.41|437.01|442.42|437.02|442.36|436.96|12
1626671150000|2021-07-19 05:05:50|442.39|436.99|442.39|436.99|442.4|437|442.3|436.9|15
1626671160000|2021-07-19 05:06:00|442.35|436.95|442.31|436.91|442.38|436.98|442.27|436.87|23
1626671170000|2021-07-19 05:06:10|442.32|436.92|442.3|436.9|442.35|436.95|442.29|436.89|13
1626671180000|2021-07-19 05:06:20|442.29|436.89|442.22|436.82|442.32|436.92|442.22|436.82|11
1626671190000|2021-07-19 05:06:30|442.23|436.83|442.29|436.89|442.35|436.95|442.17|436.77|26
1626671200000|2021-07-19 05:06:40|442.31|436.91|442.2|436.8|442.33|436.93|442.2|436.8|11
1626671210000|2021-07-19 05:06:50|442.24|436.84|442.23|436.83|442.26|436.86|442.21|436.81|6
1626671220000|2021-07-19 05:07:00|442.24|436.84|442.3|436.9|442.34|436.94|442.23|436.83|19
1626671230000|2021-07-19 05:07:10|442.31|436.91|442.31|436.91|442.32|436.92|442.3|436.9|12
1626671240000|2021-07-19 05:07:20|442.33|436.93|442.28|436.88|442.33|436.93|442.26|436.86|10
1626671250000|2021-07-19 05:07:30|442.29|436.89|442.28|436.88|442.3|436.9|442.28|436.88|5
1626671260000|2021-07-19 05:07:40|442.31|436.91|442.25|436.85|442.34|436.94|442.24|436.84|6
1626671270000|2021-07-19 05:07:50|442.28|436.88|442.47|437.07|442.48|437.08|442.28|436.88|20
1626671280000|2021-07-19 05:08:00|442.51|437.11|442.67|437.27|442.67|437.27|442.49|437.09|7
1626671290000|2021-07-19 05:08:10|442.66|437.26|442.57|437.17|442.66|437.26|442.53|437.13|9
1626671300000|2021-07-19 05:08:20|442.55|437.15|442.6|437.2|442.63|437.23|442.55|437.15|6
1626671310000|2021-07-19 05:08:30|442.63|437.23|442.61|437.21|442.63|437.23|442.61|437.21|3
1626671320000|2021-07-19 05:08:40|442.6|437.2|442.49|437.09|442.62|437.22|442.49|437.09|5
1626671330000|2021-07-19 05:08:50|442.44|437.04|442.39|436.99|442.49|437.09|442.38|436.98|7
1626671340000|2021-07-19 05:09:00|442.4|437|442.38|436.98|442.4|437|442.38|436.98|4
1626671350000|2021-07-19 05:09:10|442.33|436.93|442.16|436.76|442.34|436.94|442.16|436.76|14
1626671360000|2021-07-19 05:09:20|442.22|436.82|442.17|436.77|442.22|436.82|442.17|436.77|4
1626671370000|2021-07-19 05:09:30|442.16|436.76|442.13|436.73|442.17|436.77|442.13|436.73|4
1626671380000|2021-07-19 05:09:40|442.17|436.77|442.26|436.86|442.27|436.87|442.12|436.72|17
1626671390000|2021-07-19 05:09:50|442.31|436.91|442.29|436.89|442.32|436.92|442.26|436.86|10
1626671400000|2021-07-19 05:10:00|442.3|436.9|442.29|436.89|442.34|436.94|442.26|436.86|12
1626671410000|2021-07-19 05:10:10|442.3|436.9|442.27|436.87|442.3|436.9|442.25|436.85|10
1626671420000|2021-07-19 05:10:20|442.24|436.84|442.33|436.93|442.33|436.93|442.24|436.84|3
1626671430000|2021-07-19 05:10:30|442.3|436.9|442.31|436.91|442.37|436.97|442.3|436.9|12
1626671440000|2021-07-19 05:10:40|442.29|436.89|442.39|436.99|442.4|437|442.29|436.89|12
1626671450000|2021-07-19 05:10:50|442.38|436.98|442.36|436.96|442.38|436.98|442.36|436.96|2
1626671460000|2021-07-19 05:11:00|442.4|437|442.41|437.01|442.41|437.01|442.39|436.99|4
1626671470000|2021-07-19 05:11:10|442.4|437|442.39|436.99|442.4|437|442.37|436.97|5
1626671480000|2021-07-19 05:11:20|442.38|436.98|442.35|436.95|442.39|436.99|442.35|436.95|10
1626671490000|2021-07-19 05:11:30|442.34|436.94|442.32|436.92|442.34|436.94|442.14|436.74|13
1626671500000|2021-07-19 05:11:40|442.31|436.91|442.35|436.95|442.36|436.96|442.31|436.91|12
1626671510000|2021-07-19 05:11:50|442.31|436.91|442.32|436.92|442.34|436.94|442.28|436.88|17
1626671520000|2021-07-19 05:12:00|442.3|436.9|442.37|436.97|442.42|437.02|442.3|436.9|19
1626671530000|2021-07-19 05:12:10|442.41|437.01|442.37|436.97|442.42|437.02|442.37|436.97|6
1626671540000|2021-07-19 05:12:20|442.39|436.99|442.34|436.94|442.39|436.99|442.34|436.94|7
1626671560000|2021-07-19 05:12:40|442.35|436.95|442.35|436.95|442.35|436.95|442.35|436.95|1
1626671570000|2021-07-19 05:12:50|442.34|436.94|442.34|436.94|442.34|436.94|442.34|436.94|1
1626671600000|2021-07-19 05:13:20|442.26|436.86|442.09|436.69|442.26|436.86|442.08|436.68|9
1626671610000|2021-07-19 05:13:30|442.08|436.68|442.08|436.68|442.13|436.73|442.08|436.68|9
1626671620000|2021-07-19 05:13:40|442.05|436.65|442.22|436.82|442.22|436.82|442.05|436.65|4
1626671630000|2021-07-19 05:13:50|442.2|436.8|442.2|436.8|442.22|436.82|442.2|436.8|5
1626671650000|2021-07-19 05:14:10|442.09|436.69|442.08|436.68|442.09|436.69|442.08|436.68|2
1626671660000|2021-07-19 05:14:20|442.1|436.7|442.04|436.64|442.1|436.7|442.04|436.64|11
1626671670000|2021-07-19 05:14:30|442.05|436.65|442.05|436.65|442.05|436.65|442.03|436.63|12
1626671680000|2021-07-19 05:14:40|442.03|436.63|442.04|436.64|442.05|436.65|442.02|436.62|14
1626671690000|2021-07-19 05:14:50|442.03|436.63|442.01|436.61|442.03|436.63|441.99|436.59|4
1626671700000|2021-07-19 05:15:00|442.02|436.62|441.93|436.53|442.02|436.62|441.93|436.53|6
1626671710000|2021-07-19 05:15:10|441.92|436.52|441.88|436.48|441.92|436.52|441.87|436.47|3
1626671720000|2021-07-19 05:15:20|441.91|436.51|441.99|436.59|441.99|436.59|441.91|436.51|9
1626671730000|2021-07-19 05:15:30|441.98|436.58|441.93|436.53|441.98|436.58|441.92|436.52|10
1626671740000|2021-07-19 05:15:40|441.92|436.52|441.92|436.52|441.92|436.52|441.92|436.52|1
1626671770000|2021-07-19 05:16:10|441.93|436.53|441.94|436.54|441.94|436.54|441.92|436.52|3
1626671780000|2021-07-19 05:16:20|441.92|436.52|441.92|436.52|441.93|436.53|441.92|436.52|3
1626671800000|2021-07-19 05:16:40|441.83|436.43|441.94|436.54|441.94|436.54|441.83|436.43|7
1626671810000|2021-07-19 05:16:50|441.93|436.53|441.94|436.54|441.94|436.54|441.92|436.52|4
1626671820000|2021-07-19 05:17:00|441.92|436.52|441.94|436.54|441.94|436.54|441.91|436.51|3
1626671830000|2021-07-19 05:17:10|441.91|436.51|441.96|436.56|441.98|436.58|441.91|436.51|11
1626671840000|2021-07-19 05:17:20|441.98|436.58|441.96|436.56|442|436.6|441.8|436.4|9
1626671850000|2021-07-19 05:17:30|441.85|436.45|441.86|436.46|441.96|436.56|441.85|436.45|5
1626671860000|2021-07-19 05:17:40|441.95|436.55|441.89|436.49|441.95|436.55|441.89|436.49|2
1626671870000|2021-07-19 05:17:50|441.86|436.46|441.83|436.43|441.86|436.46|441.83|436.43|3
1626671890000|2021-07-19 05:18:10|441.8|436.4|441.8|436.4|441.8|436.4|441.8|436.4|1
1626671930000|2021-07-19 05:18:50|441.74|436.34|441.78|436.38|441.78|436.38|441.74|436.34|2
1626671940000|2021-07-19 05:19:00|441.79|436.39|441.84|436.44|441.88|436.48|441.79|436.39|7
1626671950000|2021-07-19 05:19:10|441.87|436.47|441.85|436.45|441.91|436.51|441.85|436.45|6
1626671960000|2021-07-19 05:19:20|441.83|436.43|441.89|436.49|441.95|436.55|441.83|436.43|11
1626671970000|2021-07-19 05:19:30|441.91|436.51|441.89|436.49|441.91|436.51|441.89|436.49|5
1626671980000|2021-07-19 05:19:40|441.83|436.43|441.81|436.41|441.86|436.46|441.8|436.4|11
1626671990000|2021-07-19 05:19:50|441.82|436.42|441.81|436.41|441.82|436.42|441.81|436.41|2
1626672000000|2021-07-19 05:20:00|441.82|436.42|441.79|436.39|441.82|436.42|441.79|436.39|5
1626672010000|2021-07-19 05:20:10|441.76|436.36|441.76|436.36|441.79|436.39|441.76|436.36|3
1626672020000|2021-07-19 05:20:20|441.82|436.42|441.57|436.17|441.82|436.42|441.57|436.17|14
1626672030000|2021-07-19 05:20:30|441.56|436.16|441.59|436.19|441.59|436.19|441.54|436.14|14
1626672040000|2021-07-19 05:20:40|441.6|436.2|441.57|436.17|441.6|436.2|441.57|436.17|6
1626672050000|2021-07-19 05:20:50|441.58|436.18|441.48|436.08|441.61|436.21|441.48|436.08|12
1626672060000|2021-07-19 05:21:00|441.49|436.09|441.52|436.12|441.52|436.12|441.48|436.08|10
1626672070000|2021-07-19 05:21:10|441.53|436.13|441.54|436.14|441.54|436.14|441.52|436.12|4
1626672080000|2021-07-19 05:21:20|441.57|436.17|441.61|436.21|441.61|436.21|441.57|436.17|7
1626672090000|2021-07-19 05:21:30|441.6|436.2|441.53|436.13|441.6|436.2|441.53|436.13|8
1626672110000|2021-07-19 05:21:50|441.52|436.12|441.06|435.66|441.52|436.12|441.05|435.65|10
1626672120000|2021-07-19 05:22:00|441.12|435.72|441.25|435.85|441.28|435.88|441.1|435.7|12
1626672130000|2021-07-19 05:22:10|441.26|435.86|441.33|435.93|441.37|435.97|441.26|435.86|15
1626672140000|2021-07-19 05:22:20|441.34|435.94|441.28|435.88|441.5|436.1|441.27|435.87|19
1626672150000|2021-07-19 05:22:30|441.27|435.87|441.2|435.8|441.33|435.93|441.2|435.8|17
1626672160000|2021-07-19 05:22:40|441.21|435.81|441.28|435.88|441.29|435.89|441.21|435.81|7
1626672170000|2021-07-19 05:22:50|441.29|435.89|441.31|435.91|441.32|435.92|441.28|435.88|12
1626672180000|2021-07-19 05:23:00|441.32|435.92|441.29|435.89|441.32|435.92|441.29|435.89|9
1626672190000|2021-07-19 05:23:10|441.31|435.91|441.31|435.91|441.31|435.91|441.31|435.91|1
1626672200000|2021-07-19 05:23:20|441.32|435.92|441.32|435.92|441.43|436.03|441.32|435.92|12
1626672210000|2021-07-19 05:23:30|441.33|435.93|441.27|435.87|441.33|435.93|441.27|435.87|3
1626672220000|2021-07-19 05:23:40|441.28|435.88|441.14|435.74|441.28|435.88|441.12|435.72|9
1626672230000|2021-07-19 05:23:50|441.11|435.71|441.07|435.67|441.11|435.71|441.06|435.66|5
1626672240000|2021-07-19 05:24:00|441.01|435.61|441.07|435.67|441.1|435.7|441.01|435.61|9
1626672250000|2021-07-19 05:24:10|441.06|435.66|441.02|435.62|441.06|435.66|441.02|435.62|5
1626672260000|2021-07-19 05:24:20|441.03|435.63|441.03|435.63|441.03|435.63|441.03|435.63|1
1626672270000|2021-07-19 05:24:30|441.02|435.62|441.04|435.64|441.05|435.65|441.02|435.62|5
1626672280000|2021-07-19 05:24:40|441.05|435.65|441.02|435.62|441.07|435.67|441.02|435.62|8
1626672300000|2021-07-19 05:25:00|441.03|435.63|441.24|435.84|441.24|435.84|441.03|435.63|12
1626672310000|2021-07-19 05:25:10|441.25|435.85|441.21|435.81|441.25|435.85|441.18|435.78|6
1626672320000|2021-07-19 05:25:20|441.2|435.8|441.24|435.84|441.24|435.84|441.2|435.8|2
1626672360000|2021-07-19 05:26:00|441.25|435.85|441.24|435.84|441.25|435.85|441.24|435.84|4
1626672370000|2021-07-19 05:26:10|441.25|435.85|441.22|435.82|441.25|435.85|441.19|435.79|11
1626672380000|2021-07-19 05:26:20|441.21|435.81|441.21|435.81|441.23|435.83|441.21|435.81|3
1626672390000|2021-07-19 05:26:30|441.18|435.78|441.19|435.79|441.23|435.83|441.14|435.74|10
1626672400000|2021-07-19 05:26:40|441.2|435.8|440.92|435.52|441.2|435.8|440.92|435.52|17
1626672410000|2021-07-19 05:26:50|440.96|435.56|440.97|435.57|440.97|435.57|440.96|435.56|4
1626672420000|2021-07-19 05:27:00|440.98|435.58|441.03|435.63|441.04|435.64|440.98|435.58|14
1626672430000|2021-07-19 05:27:10|441.01|435.61|441.08|435.68|441.09|435.69|441.01|435.61|7
1626672440000|2021-07-19 05:27:20|441.09|435.69|441.09|435.69|441.09|435.69|441.08|435.68|3
1626672450000|2021-07-19 05:27:30|441.12|435.72|441.07|435.67|441.13|435.73|441.07|435.67|7
1626672460000|2021-07-19 05:27:40|441.08|435.68|441.09|435.69|441.09|435.69|441.08|435.68|2
1626672470000|2021-07-19 05:27:50|441.11|435.71|441.11|435.71|441.11|435.71|441.1|435.7|3
1626672480000|2021-07-19 05:28:00|441.12|435.72|441.12|435.72|441.12|435.72|441.11|435.71|5
1626672490000|2021-07-19 05:28:10|441.11|435.71|441.12|435.72|441.21|435.81|441.1|435.7|13
1626672500000|2021-07-19 05:28:20|441.08|435.68|441.08|435.68|441.08|435.68|441.08|435.68|1
1626672510000|2021-07-19 05:28:30|441.1|435.7|441.09|435.69|441.1|435.7|441.09|435.69|2
1626672520000|2021-07-19 05:28:40|441.1|435.7|441.14|435.74|441.14|435.74|441.09|435.69|7
1626672530000|2021-07-19 05:28:50|441.15|435.75|441.13|435.73|441.15|435.75|441.13|435.73|3
1626672540000|2021-07-19 05:29:00|441.14|435.74|441.21|435.81|441.21|435.81|441.13|435.73|9
1626672550000|2021-07-19 05:29:10|441.19|435.79|441.23|435.83|441.25|435.85|441.19|435.79|6
1626672560000|2021-07-19 05:29:20|441.2|435.8|441.21|435.81|441.24|435.84|441.2|435.8|9
1626672570000|2021-07-19 05:29:30|441.22|435.82|441.28|435.88|441.28|435.88|441.22|435.82|6
1626672580000|2021-07-19 05:29:40|441.26|435.86|441.24|435.84|441.28|435.88|441.24|435.84|4
1626672590000|2021-07-19 05:29:50|441.23|435.83|441.14|435.74|441.24|435.84|441.14|435.74|8
1626672600000|2021-07-19 05:30:00|441.13|435.73|441.18|435.78|441.19|435.79|441.12|435.72|7
1626672610000|2021-07-19 05:30:10|441.16|435.76|441.25|435.85|441.25|435.85|441.16|435.76|6
1626672620000|2021-07-19 05:30:20|441.29|435.89|441.36|435.96|441.36|435.96|441.26|435.86|11
1626672630000|2021-07-19 05:30:30|441.34|435.94|441.36|435.96|441.36|435.96|441.34|435.94|3
1626672640000|2021-07-19 05:30:40|441.37|435.97|441.37|435.97|441.38|435.98|441.36|435.96|7
1626672650000|2021-07-19 05:30:50|441.36|435.96|441.28|435.88|441.36|435.96|441.26|435.86|11
1626672660000|2021-07-19 05:31:00|441.29|435.89|441.25|435.85|441.3|435.9|441.21|435.81|12
1626672670000|2021-07-19 05:31:10|441.24|435.84|441.28|435.88|441.28|435.88|441.21|435.81|10
1626672680000|2021-07-19 05:31:20|441.25|435.85|441.3|435.9|441.3|435.9|441.25|435.85|4
1626672690000|2021-07-19 05:31:30|441.22|435.82|441.12|435.72|441.22|435.82|441.12|435.72|3
1626672700000|2021-07-19 05:31:40|441.11|435.71|441.12|435.72|441.12|435.72|441.11|435.71|2
1626672710000|2021-07-19 05:31:50|441.11|435.71|441.26|435.86|441.26|435.86|441.11|435.71|4
1626672720000|2021-07-19 05:32:00|441.32|435.92|441.14|435.74|441.32|435.92|441.14|435.74|8
1626672730000|2021-07-19 05:32:10|441.16|435.76|441.14|435.74|441.16|435.76|441.14|435.74|2
1626672740000|2021-07-19 05:32:20|441.16|435.76|441.15|435.75|441.16|435.76|441.14|435.74|3
1626672750000|2021-07-19 05:32:30|441.16|435.76|440.86|435.46|441.16|435.76|440.83|435.43|12
1626672760000|2021-07-19 05:32:40|440.94|435.54|440.49|435.09|440.99|435.59|440.43|435.03|23
1626672770000|2021-07-19 05:32:50|440.5|435.1|440.79|435.39|440.79|435.39|440.49|435.09|17
1626672780000|2021-07-19 05:33:00|440.78|435.38|440.84|435.44|440.84|435.44|440.78|435.38|13
1626672790000|2021-07-19 05:33:10|440.88|435.48|440.95|435.55|440.95|435.55|440.88|435.48|7
1626672800000|2021-07-19 05:33:20|440.94|435.54|440.98|435.58|440.99|435.59|440.94|435.54|17
1626672810000|2021-07-19 05:33:30|440.99|435.59|441.11|435.71|441.11|435.71|440.99|435.59|15
1626672820000|2021-07-19 05:33:40|441.09|435.69|441.05|435.65|441.09|435.69|441.01|435.61|18
1626672830000|2021-07-19 05:33:50|441.06|435.66|441.14|435.74|441.14|435.74|441.06|435.66|7
1626672840000|2021-07-19 05:34:00|441.28|435.88|441.19|435.79|441.28|435.88|441.18|435.78|19
1626672850000|2021-07-19 05:34:10|441.2|435.8|441.2|435.8|441.23|435.83|441.19|435.79|17
1626672860000|2021-07-19 05:34:20|441.22|435.82|441.32|435.92|441.32|435.92|441.22|435.82|11
1626672880000|2021-07-19 05:34:40|441.33|435.93|441.33|435.93|441.33|435.93|441.33|435.93|1
1626672890000|2021-07-19 05:34:50|441.18|435.78|441.14|435.74|441.2|435.8|441.11|435.71|15
1626672900000|2021-07-19 05:35:00|441.19|435.79|441.25|435.85|441.25|435.85|441.15|435.75|15
1626672910000|2021-07-19 05:35:10|441.27|435.87|441.49|436.09|441.49|436.09|441.27|435.87|7
1626672920000|2021-07-19 05:35:20|441.5|436.1|441.51|436.11|441.52|436.12|441.5|436.1|4
1626672930000|2021-07-19 05:35:30|441.52|436.12|441.51|436.11|441.53|436.13|441.51|436.11|7
1626672940000|2021-07-19 05:35:40|441.53|436.13|441.36|435.96|441.59|436.19|441.35|435.95|16
1626672950000|2021-07-19 05:35:50|441.34|435.94|441.4|436|441.4|436|441.32|435.92|16
1626672960000|2021-07-19 05:36:00|441.42|436.02|441.39|435.99|441.44|436.04|441.32|435.92|20
1626672970000|2021-07-19 05:36:10|441.38|435.98|441.37|435.97|441.44|436.04|441.35|435.95|15
1626672980000|2021-07-19 05:36:20|441.38|435.98|441.42|436.02|441.43|436.03|441.32|435.92|15
1626672990000|2021-07-19 05:36:30|441.38|435.98|441.29|435.89|441.38|435.98|441.29|435.89|9
1626673000000|2021-07-19 05:36:40|441.3|435.9|441.38|435.98|441.38|435.98|441.25|435.85|14
1626673010000|2021-07-19 05:36:50|441.39|435.99|441.39|435.99|441.39|435.99|441.39|435.99|1
1626673020000|2021-07-19 05:37:00|441.35|435.95|441.28|435.88|441.35|435.95|441.27|435.87|5
1626673030000|2021-07-19 05:37:10|441.29|435.89|441.34|435.94|441.39|435.99|441.29|435.89|7
1626673040000|2021-07-19 05:37:20|441.3|435.9|441.28|435.88|441.31|435.91|441.21|435.81|10
1626673060000|2021-07-19 05:37:40|441.3|435.9|441.26|435.86|441.31|435.91|441.25|435.85|5
1626673070000|2021-07-19 05:37:50|441.31|435.91|441.26|435.86|441.31|435.91|441.26|435.86|5
1626673080000|2021-07-19 05:38:00|441.31|435.91|441.49|436.09|441.49|436.09|441.31|435.91|8
1626673090000|2021-07-19 05:38:10|441.48|436.08|441.59|436.19|441.59|436.19|441.48|436.08|6
1626673110000|2021-07-19 05:38:30|441.58|436.18|441.58|436.18|441.58|436.18|441.58|436.18|1
1626673160000|2021-07-19 05:39:20|441.59|436.19|441.59|436.19|441.59|436.19|441.59|436.19|1
1626673170000|2021-07-19 05:39:30|441.6|436.2|441.56|436.16|441.6|436.2|441.54|436.14|4
1626673190000|2021-07-19 05:39:50|441.45|436.05|441.34|435.94|441.45|436.05|441.31|435.91|14
1626673200000|2021-07-19 05:40:00|441.35|435.95|441.55|436.15|441.55|436.15|441.34|435.94|8
1626673210000|2021-07-19 05:40:10|441.54|436.14|441.54|436.14|441.55|436.15|441.54|436.14|7
1626673220000|2021-07-19 05:40:20|441.53|436.13|441.75|436.35|441.75|436.35|441.53|436.13|8
1626673230000|2021-07-19 05:40:30|441.74|436.34|441.62|436.22|441.75|436.35|441.62|436.22|11
1626673240000|2021-07-19 05:40:40|441.67|436.27|441.58|436.18|441.67|436.27|441.58|436.18|11
1626673250000|2021-07-19 05:40:50|441.61|436.21|441.61|436.21|441.62|436.22|441.54|436.14|12
1626673260000|2021-07-19 05:41:00|441.62|436.22|441.67|436.27|441.69|436.29|441.62|436.22|9
1626673270000|2021-07-19 05:41:10|441.68|436.28|441.7|436.3|441.7|436.3|441.68|436.28|2
1626673280000|2021-07-19 05:41:20|441.69|436.29|441.72|436.32|441.73|436.33|441.69|436.29|10
1626673290000|2021-07-19 05:41:30|441.71|436.31|441.66|436.26|441.73|436.33|441.64|436.24|10
1626673300000|2021-07-19 05:41:40|441.61|436.21|441.65|436.25|441.65|436.25|441.61|436.21|5
1626673310000|2021-07-19 05:41:50|441.67|436.27|441.68|436.28|441.72|436.32|441.65|436.25|14
1626673320000|2021-07-19 05:42:00|441.67|436.27|441.69|436.29|441.75|436.35|441.67|436.27|5
1626673330000|2021-07-19 05:42:10|441.7|436.3|441.55|436.15|441.7|436.3|441.55|436.15|7
1626673340000|2021-07-19 05:42:20|441.58|436.18|441.43|436.03|441.65|436.25|441.43|436.03|6
1626673350000|2021-07-19 05:42:30|441.44|436.04|441.48|436.08|441.48|436.08|441.44|436.04|5
1626673360000|2021-07-19 05:42:40|441.51|436.11|441.58|436.18|441.62|436.22|441.51|436.11|11
1626673370000|2021-07-19 05:42:50|441.55|436.15|441.56|436.16|441.58|436.18|441.53|436.13|11
1626673380000|2021-07-19 05:43:00|441.55|436.15|441.58|436.18|441.59|436.19|441.55|436.15|4
1626673390000|2021-07-19 05:43:10|441.56|436.16|441.65|436.25|441.66|436.26|441.56|436.16|6
1626673400000|2021-07-19 05:43:20|441.63|436.23|441.57|436.17|441.63|436.23|441.56|436.16|8
1626673410000|2021-07-19 05:43:30|441.56|436.16|441.55|436.15|441.56|436.16|441.55|436.15|6
1626673420000|2021-07-19 05:43:40|441.56|436.16|441.54|436.14|441.56|436.16|441.53|436.13|6
1626673430000|2021-07-19 05:43:50|441.53|436.13|441.15|435.75|441.53|436.13|441.15|435.75|18
1626673440000|2021-07-19 05:44:00|441.16|435.76|441.14|435.74|441.19|435.79|441.14|435.74|12
1626673450000|2021-07-19 05:44:10|441.15|435.75|441.13|435.73|441.15|435.75|441.13|435.73|11
1626673460000|2021-07-19 05:44:20|441.14|435.74|441.22|435.82|441.23|435.83|441.14|435.74|10
1626673470000|2021-07-19 05:44:30|441.23|435.83|441.25|435.85|441.39|435.99|441.22|435.82|22
1626673480000|2021-07-19 05:44:40|441.26|435.86|441.18|435.78|441.27|435.87|441.18|435.78|12
1626673490000|2021-07-19 05:44:50|441.17|435.77|441.15|435.75|441.22|435.82|441.13|435.73|12
1626673500000|2021-07-19 05:45:00|441.16|435.76|441.2|435.8|441.22|435.82|441.16|435.76|11
1626673510000|2021-07-19 05:45:10|441.21|435.81|441.31|435.91|441.32|435.92|441.19|435.79|14
1626673520000|2021-07-19 05:45:20|441.29|435.89|441.36|435.96|441.37|435.97|441.29|435.89|5
1626673530000|2021-07-19 05:45:30|441.38|435.98|441.41|436.01|441.43|436.03|441.37|435.97|19
1626673540000|2021-07-19 05:45:40|441.42|436.02|441.86|436.46|441.88|436.48|441.4|436|23
1626673550000|2021-07-19 05:45:50|441.89|436.49|442.01|436.61|442.01|436.61|441.86|436.46|18
1626673560000|2021-07-19 05:46:00|442.02|436.62|442.04|436.64|442.04|436.64|442.01|436.61|6
1626673570000|2021-07-19 05:46:10|442.05|436.65|442.1|436.7|442.19|436.79|442.04|436.64|20
1626673580000|2021-07-19 05:46:20|442.09|436.69|441.93|436.53|442.11|436.71|441.85|436.45|19
1626673590000|2021-07-19 05:46:30|441.95|436.55|442.21|436.81|442.21|436.81|441.95|436.55|8
1626673600000|2021-07-19 05:46:40|442.15|436.75|442.25|436.85|442.25|436.85|442.13|436.73|17
1626673610000|2021-07-19 05:46:50|442.28|436.88|442.24|436.84|442.31|436.91|442.23|436.83|9
1626673620000|2021-07-19 05:47:00|442.25|436.85|442.19|436.79|442.32|436.92|442.18|436.78|9
1626673630000|2021-07-19 05:47:10|442.17|436.77|442.22|436.82|442.22|436.82|442.17|436.77|5
1626673640000|2021-07-19 05:47:20|442.26|436.86|442.3|436.9|442.31|436.91|442.26|436.86|7
1626673650000|2021-07-19 05:47:30|442.29|436.89|442.74|437.34|442.74|437.34|442.25|436.85|15
1626673660000|2021-07-19 05:47:40|442.8|437.4|442.77|437.37|442.8|437.4|442.62|437.22|11
1626673670000|2021-07-19 05:47:50|442.76|437.36|442.81|437.41|442.81|437.41|442.68|437.28|17
1626673680000|2021-07-19 05:48:00|442.82|437.42|442.73|437.33|442.83|437.43|442.72|437.32|17
1626673690000|2021-07-19 05:48:10|442.76|437.36|442.84|437.44|442.85|437.45|442.74|437.34|9
1626673700000|2021-07-19 05:48:20|442.85|437.45|442.95|437.55|442.95|437.55|442.85|437.45|7
1626673710000|2021-07-19 05:48:30|442.79|437.39|442.92|437.52|442.92|437.52|442.7|437.3|22
1626673720000|2021-07-19 05:48:40|442.93|437.53|442.81|437.41|442.93|437.53|442.66|437.26|26
1626673730000|2021-07-19 05:48:50|442.82|437.42|442.8|437.4|442.96|437.56|442.8|437.4|13
1626673740000|2021-07-19 05:49:00|442.86|437.46|442.98|437.58|442.98|437.58|442.86|437.46|18
1626673750000|2021-07-19 05:49:10|443.01|437.61|442.9|437.5|443.01|437.61|442.83|437.43|8
1626673760000|2021-07-19 05:49:20|442.91|437.51|442.88|437.48|442.92|437.52|442.83|437.43|4
1626673770000|2021-07-19 05:49:30|442.87|437.47|442.77|437.37|442.88|437.48|442.77|437.37|11
1626673780000|2021-07-19 05:49:40|442.75|437.35|442.77|437.37|442.79|437.39|442.67|437.27|10
1626673790000|2021-07-19 05:49:50|442.78|437.38|442.82|437.42|442.82|437.42|442.76|437.36|11
1626673800000|2021-07-19 05:50:00|442.8|437.4|442.82|437.42|442.82|437.42|442.69|437.29|19
1626673810000|2021-07-19 05:50:10|442.83|437.43|442.99|437.59|443|437.6|442.83|437.43|17
1626673820000|2021-07-19 05:50:20|442.97|437.57|443.01|437.61|443.01|437.61|442.82|437.42|15
1626673830000|2021-07-19 05:50:30|442.98|437.58|442.93|437.53|443|437.6|442.89|437.49|13
1626673840000|2021-07-19 05:50:40|442.95|437.55|442.89|437.49|442.97|437.57|442.89|437.49|15
1626673850000|2021-07-19 05:50:50|442.94|437.54|442.87|437.47|442.94|437.54|442.77|437.37|18
1626673860000|2021-07-19 05:51:00|442.91|437.51|442.78|437.38|442.92|437.52|442.77|437.37|20
1626673870000|2021-07-19 05:51:10|442.8|437.4|442.89|437.49|442.89|437.49|442.8|437.4|8
1626673880000|2021-07-19 05:51:20|442.88|437.48|442.89|437.49|442.89|437.49|442.86|437.46|12
1626673890000|2021-07-19 05:51:30|442.9|437.5|442.88|437.48|442.9|437.5|442.88|437.48|4
1626673900000|2021-07-19 05:51:40|442.86|437.46|442.89|437.49|442.9|437.5|442.83|437.43|8
1626673910000|2021-07-19 05:51:50|442.9|437.5|442.77|437.37|442.91|437.51|442.77|437.37|17
1626673930000|2021-07-19 05:52:10|442.78|437.38|442.77|437.37|442.78|437.38|442.77|437.37|4
1626673940000|2021-07-19 05:52:20|442.76|437.36|442.6|437.2|442.76|437.36|442.46|437.06|17
1626673950000|2021-07-19 05:52:30|442.59|437.19|442.53|437.13|442.59|437.19|442.51|437.11|14
1626673960000|2021-07-19 05:52:40|442.54|437.14|442.53|437.13|442.54|437.14|442.51|437.11|4
1626673970000|2021-07-19 05:52:50|442.5|437.1|442.49|437.09|442.5|437.1|442.46|437.06|7
1626673980000|2021-07-19 05:53:00|442.4|437|442.52|437.12|442.58|437.18|442.32|436.92|13
1626673990000|2021-07-19 05:53:10|442.49|437.09|442.45|437.05|442.49|437.09|442.44|437.04|7
1626674000000|2021-07-19 05:53:20|442.44|437.04|442.43|437.03|442.45|437.05|442.41|437.01|6
1626674020000|2021-07-19 05:53:40|442.4|437|442.49|437.09|442.56|437.16|442.4|437|20
1626674030000|2021-07-19 05:53:50|442.54|437.14|442.47|437.07|442.54|437.14|442.47|437.07|8
1626674040000|2021-07-19 05:54:00|442.48|437.08|442.42|437.02|442.5|437.1|442.42|437.02|8
1626674050000|2021-07-19 05:54:10|442.43|437.03|442.69|437.29|442.82|437.42|442.43|437.03|12
1626674060000|2021-07-19 05:54:20|442.74|437.34|442.81|437.41|442.85|437.45|442.74|437.34|17
1626674070000|2021-07-19 05:54:30|442.77|437.37|442.83|437.43|442.89|437.49|442.72|437.32|23
1626674080000|2021-07-19 05:54:40|442.8|437.4|442.99|437.59|442.99|437.59|442.77|437.37|24
1626674090000|2021-07-19 05:54:50|442.96|437.56|443.19|437.79|443.26|437.86|442.86|437.46|15
1626674100000|2021-07-19 05:55:00|443.2|437.8|443.45|438.05|443.48|438.08|443.2|437.8|26
1626674110000|2021-07-19 05:55:10|443.46|438.06|443.39|437.99|443.47|438.07|443.38|437.98|11
1626674120000|2021-07-19 05:55:20|443.43|438.03|443.41|438.01|443.46|438.06|443.39|437.99|17
1626674130000|2021-07-19 05:55:30|443.39|437.99|443.33|437.93|443.43|438.03|443.29|437.89|16
1626674140000|2021-07-19 05:55:40|443.32|437.92|443.18|437.78|443.32|437.92|443.13|437.73|13
1626674150000|2021-07-19 05:55:50|443.19|437.79|443.18|437.78|443.2|437.8|443.18|437.78|3
1626674160000|2021-07-19 05:56:00|443.17|437.77|443.24|437.84|443.25|437.85|443.13|437.73|6
1626674170000|2021-07-19 05:56:10|443.23|437.83|443.2|437.8|443.23|437.83|443.19|437.79|7
1626674180000|2021-07-19 05:56:20|443.21|437.81|443.23|437.83|443.24|437.84|443.19|437.79|9
1626674200000|2021-07-19 05:56:40|443.24|437.84|443.2|437.8|443.24|437.84|443.2|437.8|4
1626674220000|2021-07-19 05:57:00|443.22|437.82|443.2|437.8|443.22|437.82|443.2|437.8|6
1626674230000|2021-07-19 05:57:10|443.18|437.78|443.14|437.74|443.2|437.8|443.14|437.74|3
1626674250000|2021-07-19 05:57:30|443.18|437.78|443.17|437.77|443.2|437.8|443.16|437.76|7
1626674260000|2021-07-19 05:57:40|443.2|437.8|443.39|437.99|443.39|437.99|443.17|437.77|15
1626674270000|2021-07-19 05:57:50|443.4|438|443.37|437.97|443.42|438.02|443.37|437.97|11
1626674280000|2021-07-19 05:58:00|443.38|437.98|443.39|437.99|443.39|437.99|443.38|437.98|2
1626674290000|2021-07-19 05:58:10|443.4|438|443.39|437.99|443.41|438.01|443.39|437.99|9
1626674300000|2021-07-19 05:58:20|443.38|437.98|443.39|437.99|443.4|438|443.38|437.98|4
1626674310000|2021-07-19 05:58:30|443.36|437.96|443.38|437.98|443.39|437.99|443.36|437.96|13
1626674320000|2021-07-19 05:58:40|443.37|437.97|443.37|437.97|443.39|437.99|443.36|437.96|8
1626674330000|2021-07-19 05:58:50|443.4|438|443.4|438|443.43|438.03|443.38|437.98|8
1626674340000|2021-07-19 05:59:00|443.33|437.93|443.17|437.77|443.4|438|443.17|437.77|7
1626674350000|2021-07-19 05:59:10|443.22|437.82|443.15|437.75|443.22|437.82|443.15|437.75|6
1626674360000|2021-07-19 05:59:20|443.14|437.74|443.14|437.74|443.14|437.74|443.14|437.74|1
1626674400000|2021-07-19 06:00:00|443.12|437.72|443.56|438.16|443.56|438.16|443.12|437.72|20
1626674410000|2021-07-19 06:00:10|443.58|438.18|443.46|438.06|443.64|438.24|443.46|438.06|13
1626674420000|2021-07-19 06:00:20|443.45|438.05|443.59|438.19|443.59|438.19|443.41|438.01|21
1626674430000|2021-07-19 06:00:30|443.58|438.18|443.55|438.15|443.59|438.19|443.55|438.15|13
1626674440000|2021-07-19 06:00:40|443.57|438.17|443.47|438.07|443.57|438.17|443.47|438.07|4
1626674450000|2021-07-19 06:00:50|443.41|438.01|443.5|438.1|443.51|438.11|443.41|438.01|9
1626674460000|2021-07-19 06:01:00|443.54|438.14|443.59|438.19|443.59|438.19|443.54|438.14|5
1626674470000|2021-07-19 06:01:10|443.6|438.2|443.59|438.19|443.71|438.31|443.57|438.17|12
1626674480000|2021-07-19 06:01:20|443.58|438.18|443.24|437.84|443.61|438.21|443.24|437.84|14
1626674490000|2021-07-19 06:01:30|443.29|437.89|443.2|437.8|443.3|437.9|443.19|437.79|10
1626674500000|2021-07-19 06:01:40|443.18|437.78|443.16|437.76|443.18|437.78|443.16|437.76|3
1626674540000|2021-07-19 06:02:20|443.22|437.82|443.34|437.94|443.34|437.94|443.22|437.82|14
1626674550000|2021-07-19 06:02:30|443.32|437.92|443.42|438.02|443.42|438.02|443.32|437.92|12
1626674560000|2021-07-19 06:02:40|443.37|437.97|443.26|437.86|443.37|437.97|443.26|437.86|6
1626674570000|2021-07-19 06:02:50|443.29|437.89|443.55|438.15|443.57|438.17|443.27|437.87|14
1626674580000|2021-07-19 06:03:00|443.52|438.12|443.5|438.1|443.72|438.32|443.49|438.09|28
1626674590000|2021-07-19 06:03:10|443.51|438.11|443.46|438.06|443.52|438.12|443.41|438.01|22
1626674600000|2021-07-19 06:03:20|443.45|438.05|443.48|438.08|443.56|438.16|443.44|438.04|14
1626674610000|2021-07-19 06:03:30|443.45|438.05|443.52|438.12|443.53|438.13|443.45|438.05|10
1626674620000|2021-07-19 06:03:40|443.54|438.14|443.66|438.26|443.66|438.26|443.51|438.11|8
1626674630000|2021-07-19 06:03:50|443.65|438.25|443.55|438.15|443.66|438.26|443.55|438.15|7
1626674640000|2021-07-19 06:04:00|443.56|438.16|443.54|438.14|443.59|438.19|443.54|438.14|6
1626674650000|2021-07-19 06:04:10|443.52|438.12|443.48|438.08|443.52|438.12|443.47|438.07|4
1626674660000|2021-07-19 06:04:20|443.47|438.07|443.51|438.11|443.51|438.11|443.46|438.06|4
1626674670000|2021-07-19 06:04:30|443.5|438.1|443.57|438.17|443.62|438.22|443.47|438.07|15
1626674680000|2021-07-19 06:04:40|443.56|438.16|443.55|438.15|443.56|438.16|443.52|438.12|7
1626674690000|2021-07-19 06:04:50|443.52|438.12|443.38|437.98|443.52|438.12|443.38|437.98|10
1626674700000|2021-07-19 06:05:00|443.37|437.97|443.41|438.01|443.47|438.07|443.35|437.95|21
1626674710000|2021-07-19 06:05:10|443.4|438|443.36|437.96|443.4|438|443.35|437.95|9
1626674720000|2021-07-19 06:05:20|443.35|437.95|443.26|437.86|443.36|437.96|443.12|437.72|11
1626674730000|2021-07-19 06:05:30|443.18|437.78|443.18|437.78|443.2|437.8|443.18|437.78|3
1626674740000|2021-07-19 06:05:40|443.17|437.77|443.17|437.77|443.17|437.77|443.17|437.77|1
1626674750000|2021-07-19 06:05:50|443.18|437.78|443.46|438.06|443.47|438.07|443.18|437.78|5
1626674760000|2021-07-19 06:06:00|443.45|438.05|443.45|438.05|443.49|438.09|443.4|438|17
1626674770000|2021-07-19 06:06:10|443.44|438.04|443.46|438.06|443.48|438.08|443.44|438.04|5
1626674780000|2021-07-19 06:06:20|443.47|438.07|443.61|438.21|443.68|438.28|443.45|438.05|18
1626674790000|2021-07-19 06:06:30|443.56|438.16|443.6|438.2|443.65|438.25|443.54|438.14|16
1626674800000|2021-07-19 06:06:40|443.59|438.19|443.59|438.19|443.63|438.23|443.59|438.19|9
1626674810000|2021-07-19 06:06:50|443.61|438.21|443.4|438|443.62|438.22|443.4|438|17
1626674820000|2021-07-19 06:07:00|443.43|438.03|443.44|438.04|443.45|438.05|443.4|438|12
1626674830000|2021-07-19 06:07:10|443.43|438.03|443.44|438.04|443.45|438.05|443.41|438.01|10
1626674840000|2021-07-19 06:07:20|443.45|438.05|443.43|438.03|443.49|438.09|443.42|438.02|9
1626674850000|2021-07-19 06:07:30|443.42|438.02|443.41|438.01|443.44|438.04|443.39|437.99|14
1626674860000|2021-07-19 06:07:40|443.38|437.98|443.47|438.07|443.48|438.08|443.38|437.98|11
1626674870000|2021-07-19 06:07:50|443.46|438.06|443.44|438.04|443.6|438.2|443.44|438.04|10
1626674880000|2021-07-19 06:08:00|443.45|438.05|443.52|438.12|443.52|438.12|443.44|438.04|11
1626674890000|2021-07-19 06:08:10|443.51|438.11|443.35|437.95|443.52|438.12|443.32|437.92|6
1626674910000|2021-07-19 06:08:30|443.32|437.92|443.35|437.95|443.35|437.95|443.32|437.92|3
1626674920000|2021-07-19 06:08:40|443.33|437.93|443.33|437.93|443.35|437.95|443.32|437.92|4
1626674930000|2021-07-19 06:08:50|443.35|437.95|443.35|437.95|443.35|437.95|443.32|437.92|4
1626674940000|2021-07-19 06:09:00|443.32|437.92|443.34|437.94|443.34|437.94|443.32|437.92|4
1626674950000|2021-07-19 06:09:10|443.35|437.95|443.33|437.93|443.36|437.96|443.33|437.93|4
1626674960000|2021-07-19 06:09:20|443.32|437.92|443.29|437.89|443.32|437.92|443.29|437.89|3
1626674970000|2021-07-19 06:09:30|443.31|437.91|443.29|437.89|443.31|437.91|443.29|437.89|6
1626674980000|2021-07-19 06:09:40|443.31|437.91|443.31|437.91|443.31|437.91|443.29|437.89|3
1626674990000|2021-07-19 06:09:50|443.29|437.89|443.29|437.89|443.31|437.91|443.29|437.89|5
1626675000000|2021-07-19 06:10:00|443.31|437.91|443.29|437.89|443.31|437.91|443.29|437.89|4
1626675010000|2021-07-19 06:10:10|443.32|437.92|443.29|437.89|443.34|437.94|443.29|437.89|5
1626675020000|2021-07-19 06:10:20|443.31|437.91|443.31|437.91|443.31|437.91|443.31|437.91|1
1626675030000|2021-07-19 06:10:30|443.22|437.82|443.11|437.71|443.22|437.82|443.11|437.71|8
1626675040000|2021-07-19 06:10:40|443.12|437.72|443.08|437.68|443.13|437.73|443.08|437.68|12
1626675050000|2021-07-19 06:10:50|443.07|437.67|443.03|437.63|443.08|437.68|443.03|437.63|13
1626675060000|2021-07-19 06:11:00|443.04|437.64|442.98|437.58|443.07|437.67|442.96|437.56|14
1626675070000|2021-07-19 06:11:10|443.01|437.61|443.07|437.67|443.09|437.69|443.01|437.61|6
1626675080000|2021-07-19 06:11:20|443.08|437.68|443.08|437.68|443.17|437.77|443.07|437.67|9
1626675090000|2021-07-19 06:11:30|443.06|437.66|443.06|437.66|443.08|437.68|443.06|437.66|4
1626675100000|2021-07-19 06:11:40|443.07|437.67|443.06|437.66|443.11|437.71|443.06|437.66|8
1626675130000|2021-07-19 06:12:10|443.09|437.69|443.12|437.72|443.23|437.83|443.09|437.69|7
1626675140000|2021-07-19 06:12:20|443.11|437.71|443.14|437.74|443.14|437.74|443.08|437.68|6
1626675150000|2021-07-19 06:12:30|443.13|437.73|443.1|437.7|443.14|437.74|443.1|437.7|6
1626675160000|2021-07-19 06:12:40|443.06|437.66|443.08|437.68|443.1|437.7|443.02|437.62|13
1626675170000|2021-07-19 06:12:50|443.09|437.69|443.11|437.71|443.13|437.73|443.09|437.69|11
1626675180000|2021-07-19 06:13:00|443.13|437.73|443.13|437.73|443.14|437.74|443.12|437.72|9
1626675190000|2021-07-19 06:13:10|443.12|437.72|443.08|437.68|443.15|437.75|443.08|437.68|10
1626675200000|2021-07-19 06:13:20|443.09|437.69|443.09|437.69|443.09|437.69|443.09|437.69|1
1626675210000|2021-07-19 06:13:30|443.11|437.71|443.12|437.72|443.15|437.75|443.1|437.7|21
1626675220000|2021-07-19 06:13:40|443.13|437.73|443.15|437.75|443.23|437.83|443.13|437.73|12
1626675230000|2021-07-19 06:13:50|443.14|437.74|443.12|437.72|443.22|437.82|443.11|437.71|6
1626675240000|2021-07-19 06:14:00|443.15|437.75|443.17|437.77|443.17|437.77|443.06|437.66|4
1626675250000|2021-07-19 06:14:10|443.15|437.75|443.14|437.74|443.15|437.75|443.14|437.74|2
1626675260000|2021-07-19 06:14:20|443.16|437.76|443.06|437.66|443.16|437.76|443.05|437.65|10
1626675270000|2021-07-19 06:14:30|443.09|437.69|443.06|437.66|443.09|437.69|443.03|437.63|7
1626675280000|2021-07-19 06:14:40|443.07|437.67|443.07|437.67|443.07|437.67|443.04|437.64|4
1626675290000|2021-07-19 06:14:50|443.05|437.65|443.09|437.69|443.13|437.73|443.05|437.65|7
1626675300000|2021-07-19 06:15:00|443.08|437.68|443.08|437.68|443.08|437.68|443.06|437.66|4
1626675310000|2021-07-19 06:15:10|443.06|437.66|443.06|437.66|443.06|437.66|443.05|437.65|3
1626675320000|2021-07-19 06:15:20|443.05|437.65|443.21|437.81|443.24|437.84|443.05|437.65|15
1626675330000|2021-07-19 06:15:30|443.18|437.78|443.18|437.78|443.21|437.81|443.17|437.77|4
1626675340000|2021-07-19 06:15:40|443.24|437.84|443.09|437.69|443.24|437.84|443.09|437.69|9
1626675350000|2021-07-19 06:15:50|443.08|437.68|443.08|437.68|443.08|437.68|443.08|437.68|1
1626675360000|2021-07-19 06:16:00|443.06|437.66|443.01|437.61|443.06|437.66|443.01|437.61|3
1626675370000|2021-07-19 06:16:10|443.04|437.64|443|437.6|443.08|437.68|443|437.6|10
1626675380000|2021-07-19 06:16:20|442.98|437.58|442.98|437.58|442.98|437.58|442.98|437.58|1
1626675390000|2021-07-19 06:16:30|443.02|437.62|443.02|437.62|443.02|437.62|443.02|437.62|1
1626675400000|2021-07-19 06:16:40|443.01|437.61|442.94|437.54|443.02|437.62|442.94|437.54|6
1626675410000|2021-07-19 06:16:50|442.96|437.56|442.77|437.37|442.97|437.57|442.75|437.35|13
1626675420000|2021-07-19 06:17:00|442.82|437.42|442.96|437.56|442.97|437.57|442.82|437.42|11
1626675430000|2021-07-19 06:17:10|442.97|437.57|442.88|437.48|442.97|437.57|442.88|437.48|7
1626675440000|2021-07-19 06:17:20|442.87|437.47|442.83|437.43|442.9|437.5|442.83|437.43|7
1626675450000|2021-07-19 06:17:30|442.86|437.46|442.85|437.45|442.86|437.46|442.83|437.43|5
1626675460000|2021-07-19 06:17:40|442.86|437.46|442.86|437.46|442.86|437.46|442.85|437.45|3
1626675470000|2021-07-19 06:17:50|442.85|437.45|442.78|437.38|442.86|437.46|442.72|437.32|14
1626675480000|2021-07-19 06:18:00|442.8|437.4|442.78|437.38|442.81|437.41|442.78|437.38|8
1626675490000|2021-07-19 06:18:10|442.77|437.37|442.82|437.42|442.83|437.43|442.76|437.36|6
1626675500000|2021-07-19 06:18:20|442.83|437.43|442.79|437.39|442.86|437.46|442.79|437.39|16
1626675510000|2021-07-19 06:18:30|442.78|437.38|442.77|437.37|442.84|437.44|442.77|437.37|12
1626675520000|2021-07-19 06:18:40|442.8|437.4|442.74|437.34|442.82|437.42|442.74|437.34|10
1626675530000|2021-07-19 06:18:50|442.75|437.35|442.92|437.52|442.92|437.52|442.75|437.35|8
1626675540000|2021-07-19 06:19:00|442.93|437.53|443|437.6|443.01|437.61|442.93|437.53|8
1626675550000|2021-07-19 06:19:10|443.02|437.62|443.03|437.63|443.06|437.66|443.02|437.62|5
1626675560000|2021-07-19 06:19:20|443.02|437.62|442.89|437.49|443.02|437.62|442.85|437.45|16
1626675570000|2021-07-19 06:19:30|442.92|437.52|442.94|437.54|442.97|437.57|442.92|437.52|8
1626675580000|2021-07-19 06:19:40|442.91|437.51|442.94|437.54|442.96|437.56|442.91|437.51|14
1626675590000|2021-07-19 06:19:50|442.95|437.55|442.89|437.49|442.95|437.55|442.89|437.49|9
1626675600000|2021-07-19 06:20:00|442.87|437.47|442.91|437.51|442.91|437.51|442.83|437.43|22
1626675610000|2021-07-19 06:20:10|442.89|437.49|442.94|437.54|442.96|437.56|442.88|437.48|11
1626675620000|2021-07-19 06:20:20|442.93|437.53|442.91|437.51|442.95|437.55|442.91|437.51|6
1626675630000|2021-07-19 06:20:30|442.92|437.52|442.99|437.59|442.99|437.59|442.92|437.52|7
1626675640000|2021-07-19 06:20:40|443.03|437.63|443.15|437.75|443.15|437.75|443.03|437.63|4
1626675650000|2021-07-19 06:20:50|443.24|437.84|443.24|437.84|443.27|437.87|443.24|437.84|5
1626675660000|2021-07-19 06:21:00|443.23|437.83|443.19|437.79|443.23|437.83|443.16|437.76|6
1626675670000|2021-07-19 06:21:10|443.17|437.77|443.16|437.76|443.18|437.78|443.13|437.73|9
1626675680000|2021-07-19 06:21:20|443.17|437.77|443.17|437.77|443.17|437.77|443.16|437.76|3
1626675690000|2021-07-19 06:21:30|443.18|437.78|443.17|437.77|443.19|437.79|443.17|437.77|3
1626675700000|2021-07-19 06:21:40|443.16|437.76|443.19|437.79|443.19|437.79|443.16|437.76|4
1626675720000|2021-07-19 06:22:00|443.24|437.84|443.17|437.77|443.24|437.84|443.11|437.71|9
1626675730000|2021-07-19 06:22:10|443.11|437.71|443.15|437.75|443.17|437.77|443.11|437.71|6
1626675740000|2021-07-19 06:22:20|443.13|437.73|443.14|437.74|443.14|437.74|443.12|437.72|6
1626675770000|2021-07-19 06:22:50|443.21|437.81|443.21|437.81|443.21|437.81|443.16|437.76|5
1626675780000|2021-07-19 06:23:00|443.22|437.82|443.21|437.81|443.22|437.82|443.21|437.81|2
1626675800000|2021-07-19 06:23:20|443.17|437.77|442.99|437.59|443.17|437.77|442.99|437.59|10
1626675810000|2021-07-19 06:23:30|443|437.6|443|437.6|443.02|437.62|442.99|437.59|7
1626675820000|2021-07-19 06:23:40|443.01|437.61|442.98|437.58|443.01|437.61|442.98|437.58|3
1626675830000|2021-07-19 06:23:50|443|437.6|442.98|437.58|443|437.6|442.98|437.58|3
1626675880000|2021-07-19 06:24:40|442.99|437.59|442.99|437.59|442.99|437.59|442.97|437.57|4
1626675890000|2021-07-19 06:24:50|442.97|437.57|442.97|437.57|442.97|437.57|442.97|437.57|1
1626675900000|2021-07-19 06:25:00|442.91|437.51|442.64|437.24|442.91|437.51|442.62|437.22|10
1626675910000|2021-07-19 06:25:10|442.59|437.19|442.57|437.17|442.67|437.27|442.57|437.17|12
1626675920000|2021-07-19 06:25:20|442.54|437.14|442.53|437.13|442.56|437.16|442.52|437.12|11
1626675930000|2021-07-19 06:25:30|442.5|437.1|442.46|437.06|442.51|437.11|442.46|437.06|8
1626675940000|2021-07-19 06:25:40|442.44|437.04|442.47|437.07|442.5|437.1|442.44|437.04|7
1626675950000|2021-07-19 06:25:50|442.46|437.06|442.5|437.1|442.51|437.11|442.46|437.06|7
1626675960000|2021-07-19 06:26:00|442.51|437.11|442.56|437.16|442.64|437.24|442.51|437.11|14
1626675970000|2021-07-19 06:26:10|442.6|437.2|442.58|437.18|442.61|437.21|442.56|437.16|11
1626675980000|2021-07-19 06:26:20|442.59|437.19|442.63|437.23|442.63|437.23|442.59|437.19|11
1626675990000|2021-07-19 06:26:30|442.62|437.22|442.62|437.22|442.63|437.23|442.62|437.22|7
1626676000000|2021-07-19 06:26:40|442.63|437.23|442.56|437.16|442.64|437.24|442.56|437.16|8
1626676010000|2021-07-19 06:26:50|442.6|437.2|442.57|437.17|442.62|437.22|442.57|437.17|6
1626676020000|2021-07-19 06:27:00|442.59|437.19|442.59|437.19|442.65|437.25|442.56|437.16|11
1626676040000|2021-07-19 06:27:20|442.6|437.2|442.62|437.22|442.66|437.26|442.6|437.2|11
1626676050000|2021-07-19 06:27:30|442.63|437.23|442.61|437.21|442.64|437.24|442.61|437.21|7
1626676060000|2021-07-19 06:27:40|442.62|437.22|442.61|437.21|442.62|437.22|442.61|437.21|2
1626676070000|2021-07-19 06:27:50|442.62|437.22|442.63|437.23|442.64|437.24|442.61|437.21|4
1626676080000|2021-07-19 06:28:00|442.62|437.22|442.65|437.25|442.65|437.25|442.57|437.17|8
1626676090000|2021-07-19 06:28:10|442.64|437.24|442.68|437.28|442.68|437.28|442.63|437.23|5
1626676100000|2021-07-19 06:28:20|442.67|437.27|442.7|437.3|442.71|437.31|442.6|437.2|12
1626676110000|2021-07-19 06:28:30|442.72|437.32|442.69|437.29|442.72|437.32|442.69|437.29|5
1626676120000|2021-07-19 06:28:40|442.68|437.28|442.69|437.29|442.69|437.29|442.68|437.28|2
1626676130000|2021-07-19 06:28:50|442.68|437.28|442.68|437.28|442.7|437.3|442.67|437.27|7
1626676140000|2021-07-19 06:29:00|442.7|437.3|442.68|437.28|442.71|437.31|442.65|437.25|10
1626676150000|2021-07-19 06:29:10|442.65|437.25|442.68|437.28|442.68|437.28|442.63|437.23|7
1626676160000|2021-07-19 06:29:20|442.62|437.22|442.53|437.13|442.62|437.22|442.53|437.13|6
1626676170000|2021-07-19 06:29:30|442.61|437.21|442.51|437.11|442.61|437.21|442.51|437.11|2
1626676180000|2021-07-19 06:29:40|442.5|437.1|442.43|437.03|442.5|437.1|442.42|437.02|10
1626676190000|2021-07-19 06:29:50|442.42|437.02|442.48|437.08|442.49|437.09|442.42|437.02|8
1626676200000|2021-07-19 06:30:00|442.49|437.09|442.49|437.09|442.49|437.09|442.46|437.06|7
1626676210000|2021-07-19 06:30:10|442.5|437.1|442.47|437.07|442.5|437.1|442.47|437.07|3
1626676220000|2021-07-19 06:30:20|442.48|437.08|442.45|437.05|442.49|437.09|442.43|437.03|9
1626676230000|2021-07-19 06:30:30|442.46|437.06|442.42|437.02|442.47|437.07|442.42|437.02|12
1626676240000|2021-07-19 06:30:40|442.46|437.06|442.61|437.21|442.61|437.21|442.46|437.06|14
1626676250000|2021-07-19 06:30:50|442.65|437.25|442.74|437.34|442.77|437.37|442.65|437.25|8
1626676260000|2021-07-19 06:31:00|442.7|437.3|442.7|437.3|442.74|437.34|442.68|437.28|14
1626676270000|2021-07-19 06:31:10|442.69|437.29|442.68|437.28|442.75|437.35|442.68|437.28|11
1626676280000|2021-07-19 06:31:20|442.77|437.37|442.69|437.29|442.77|437.37|442.69|437.29|11
1626676290000|2021-07-19 06:31:30|442.72|437.32|442.74|437.34|442.74|437.34|442.66|437.26|12
1626676300000|2021-07-19 06:31:40|442.71|437.31|442.69|437.29|442.73|437.33|442.67|437.27|10
1626676310000|2021-07-19 06:31:50|442.67|437.27|442.76|437.36|442.76|437.36|442.67|437.27|9
1626676320000|2021-07-19 06:32:00|442.73|437.33|442.74|437.34|442.74|437.34|442.72|437.32|5
1626676330000|2021-07-19 06:32:10|442.73|437.33|442.73|437.33|442.75|437.35|442.72|437.32|5
1626676350000|2021-07-19 06:32:30|442.68|437.28|442.7|437.3|442.7|437.3|442.64|437.24|7
1626676360000|2021-07-19 06:32:40|442.76|437.36|442.78|437.38|442.78|437.38|442.7|437.3|6
1626676370000|2021-07-19 06:32:50|442.72|437.32|442.77|437.37|442.77|437.37|442.71|437.31|11
1626676380000|2021-07-19 06:33:00|442.78|437.38|442.8|437.4|442.8|437.4|442.73|437.33|8
1626676390000|2021-07-19 06:33:10|442.79|437.39|442.77|437.37|442.8|437.4|442.76|437.36|13
1626676400000|2021-07-19 06:33:20|442.79|437.39|442.87|437.47|442.87|437.47|442.78|437.38|14
1626676420000|2021-07-19 06:33:40|442.82|437.42|442.79|437.39|442.89|437.49|442.79|437.39|13
1626676430000|2021-07-19 06:33:50|442.8|437.4|442.87|437.47|442.87|437.47|442.8|437.4|6
1626676440000|2021-07-19 06:34:00|442.84|437.44|442.8|437.4|442.84|437.44|442.8|437.4|3
1626676450000|2021-07-19 06:34:10|442.79|437.39|442.77|437.37|442.79|437.39|442.7|437.3|5
1626676460000|2021-07-19 06:34:20|442.78|437.38|442.8|437.4|442.88|437.48|442.78|437.38|13
1626676470000|2021-07-19 06:34:30|442.82|437.42|442.76|437.36|442.84|437.44|442.69|437.29|8
1626676480000|2021-07-19 06:34:40|442.77|437.37|442.75|437.35|442.8|437.4|442.74|437.34|6
1626676490000|2021-07-19 06:34:50|442.74|437.34|442.77|437.37|442.81|437.41|442.74|437.34|8
1626676500000|2021-07-19 06:35:00|442.76|437.36|442.76|437.36|442.77|437.37|442.76|437.36|5
1626676510000|2021-07-19 06:35:10|442.77|437.37|442.8|437.4|442.85|437.45|442.77|437.37|8
1626676520000|2021-07-19 06:35:20|442.79|437.39|442.71|437.31|442.79|437.39|442.7|437.3|8
1626676530000|2021-07-19 06:35:30|442.72|437.32|442.72|437.32|442.72|437.32|442.71|437.31|9
1626676540000|2021-07-19 06:35:40|442.71|437.31|442.64|437.24|442.72|437.32|442.64|437.24|9
1626676550000|2021-07-19 06:35:50|442.65|437.25|442.68|437.28|442.68|437.28|442.65|437.25|3
1626676560000|2021-07-19 06:36:00|442.71|437.31|442.78|437.38|442.78|437.38|442.69|437.29|6
1626676570000|2021-07-19 06:36:10|442.7|437.3|442.79|437.39|442.79|437.39|442.7|437.3|6
1626676590000|2021-07-19 06:36:30|442.78|437.38|442.79|437.39|442.79|437.39|442.78|437.38|2
1626676600000|2021-07-19 06:36:40|442.78|437.38|442.69|437.29|442.78|437.38|442.69|437.29|6
1626676610000|2021-07-19 06:36:50|442.73|437.33|442.74|437.34|442.76|437.36|442.71|437.31|14
1626676620000|2021-07-19 06:37:00|442.73|437.33|442.75|437.35|442.75|437.35|442.72|437.32|5
1626676630000|2021-07-19 06:37:10|442.8|437.4|442.76|437.36|442.8|437.4|442.76|437.36|5
1626676640000|2021-07-19 06:37:20|442.75|437.35|442.74|437.34|442.75|437.35|442.73|437.33|6
1626676650000|2021-07-19 06:37:30|442.77|437.37|442.78|437.38|442.79|437.39|442.74|437.34|8
1626676660000|2021-07-19 06:37:40|442.76|437.36|442.78|437.38|442.78|437.38|442.76|437.36|2
1626676680000|2021-07-19 06:38:00|442.77|437.37|442.77|437.37|442.77|437.37|442.77|437.37|1
1626676690000|2021-07-19 06:38:10|442.76|437.36|442.77|437.37|442.78|437.38|442.76|437.36|3
1626676700000|2021-07-19 06:38:20|442.78|437.38|442.78|437.38|442.78|437.38|442.78|437.38|1
1626676720000|2021-07-19 06:38:40|442.77|437.37|442.78|437.38|442.78|437.38|442.77|437.37|2
1626676730000|2021-07-19 06:38:50|442.7|437.3|442.72|437.32|442.72|437.32|442.7|437.3|4
1626676740000|2021-07-19 06:39:00|442.71|437.31|442.71|437.31|442.71|437.31|442.71|437.31|1
1626676760000|2021-07-19 06:39:20|442.72|437.32|442.71|437.31|442.72|437.32|442.71|437.31|2
1626676770000|2021-07-19 06:39:30|442.7|437.3|442.72|437.32|442.72|437.32|442.7|437.3|3
1626676780000|2021-07-19 06:39:40|442.71|437.31|442.73|437.33|442.73|437.33|442.71|437.31|3
1626676790000|2021-07-19 06:39:50|442.74|437.34|442.75|437.35|442.75|437.35|442.71|437.31|9
1626676800000|2021-07-19 06:40:00|442.74|437.34|442.8|437.4|442.81|437.41|442.74|437.34|13
1626676810000|2021-07-19 06:40:10|442.81|437.41|442.9|437.5|442.9|437.5|442.8|437.4|14
1626676820000|2021-07-19 06:40:20|442.91|437.51|442.96|437.56|442.98|437.58|442.91|437.51|10
1626676830000|2021-07-19 06:40:30|442.95|437.55|442.98|437.58|442.98|437.58|442.95|437.55|5
1626676840000|2021-07-19 06:40:40|442.99|437.59|443.06|437.66|443.07|437.67|442.95|437.55|8
1626676850000|2021-07-19 06:40:50|443.11|437.71|442.99|437.59|443.14|437.74|442.98|437.58|19
1626676860000|2021-07-19 06:41:00|442.98|437.58|442.97|437.57|443.04|437.64|442.97|437.57|8
1626676870000|2021-07-19 06:41:10|442.96|437.56|442.94|437.54|442.97|437.57|442.94|437.54|3
1626676880000|2021-07-19 06:41:20|442.97|437.57|442.95|437.55|443|437.6|442.93|437.53|9
1626676890000|2021-07-19 06:41:30|442.97|437.57|443.01|437.61|443.01|437.61|442.95|437.55|3
1626676900000|2021-07-19 06:41:40|442.99|437.59|443.07|437.67|443.07|437.67|442.99|437.59|6
1626676910000|2021-07-19 06:41:50|443.05|437.65|443.1|437.7|443.14|437.74|443.05|437.65|16
1626676930000|2021-07-19 06:42:10|443.11|437.71|443.1|437.7|443.13|437.73|443.04|437.64|10
1626676940000|2021-07-19 06:42:20|443.09|437.69|443.13|437.73|443.17|437.77|443.09|437.69|13
1626676950000|2021-07-19 06:42:30|443.11|437.71|443.22|437.82|443.22|437.82|443.11|437.71|18
1626676960000|2021-07-19 06:42:40|443.19|437.79|443.18|437.78|443.21|437.81|443.18|437.78|4
1626676970000|2021-07-19 06:42:50|443.17|437.77|443.17|437.77|443.17|437.77|443.17|437.77|1
1626676980000|2021-07-19 06:43:00|443.18|437.78|443.03|437.63|443.19|437.79|443.03|437.63|11
1626677000000|2021-07-19 06:43:20|443.05|437.65|443.03|437.63|443.05|437.65|443.03|437.63|2
1626677010000|2021-07-19 06:43:30|443.02|437.62|443.05|437.65|443.05|437.65|443.02|437.62|3
1626677030000|2021-07-19 06:43:50|443.01|437.61|443.01|437.61|443.01|437.61|443.01|437.61|1
1626677040000|2021-07-19 06:44:00|443.04|437.64|443.07|437.67|443.11|437.71|443.04|437.64|16
1626677050000|2021-07-19 06:44:10|443.06|437.66|443.13|437.73|443.15|437.75|443.06|437.66|8
1626677060000|2021-07-19 06:44:20|443.14|437.74|443.08|437.68|443.15|437.75|443.07|437.67|13
1626677080000|2021-07-19 06:44:40|443.04|437.64|443.02|437.62|443.05|437.65|443.02|437.62|4
1626677090000|2021-07-19 06:44:50|442.99|437.59|442.95|437.55|442.99|437.59|442.95|437.55|3
1626677100000|2021-07-19 06:45:00|443|437.6|443.08|437.68|443.09|437.69|443|437.6|7
1626677110000|2021-07-19 06:45:10|443.1|437.7|443.21|437.81|443.21|437.81|443.1|437.7|5
1626677120000|2021-07-19 06:45:20|443.19|437.79|443.21|437.81|443.22|437.82|443.19|437.79|3
1626677140000|2021-07-19 06:45:40|443.19|437.79|443.38|437.98|443.38|437.98|443.19|437.79|11
1626677150000|2021-07-19 06:45:50|443.4|438|443.38|437.98|443.4|438|443.38|437.98|2
1626677160000|2021-07-19 06:46:00|443.44|438.04|443.58|438.18|443.58|438.18|443.44|438.04|5
1626677170000|2021-07-19 06:46:10|443.59|438.19|443.6|438.2|443.6|438.2|443.59|438.19|2
1626677180000|2021-07-19 06:46:20|443.55|438.15|443.47|438.07|443.56|438.16|443.45|438.05|4
1626677190000|2021-07-19 06:46:30|443.48|438.08|443.5|438.1|443.5|438.1|443.48|438.08|3
1626677200000|2021-07-19 06:46:40|443.49|438.09|443.34|437.94|443.49|438.09|443.34|437.94|7
1626677210000|2021-07-19 06:46:50|443.33|437.93|443.42|438.02|443.42|438.02|443.27|437.87|13
1626677220000|2021-07-19 06:47:00|443.43|438.03|443.42|438.02|443.43|438.03|443.42|438.02|4
1626677230000|2021-07-19 06:47:10|443.43|438.03|443.44|438.04|443.44|438.04|443.43|438.03|2
1626677260000|2021-07-19 06:47:40|443.42|438.02|443.27|437.87|443.44|438.04|443.27|437.87|13
1626677270000|2021-07-19 06:47:50|443.29|437.89|443.29|437.89|443.29|437.89|443.28|437.88|3
1626677280000|2021-07-19 06:48:00|443.28|437.88|443.21|437.81|443.28|437.88|443.15|437.75|7
1626677290000|2021-07-19 06:48:10|443.19|437.79|443.01|437.61|443.29|437.89|442.99|437.59|20
1626677300000|2021-07-19 06:48:20|443.02|437.62|443.11|437.71|443.14|437.74|442.98|437.58|12
1626677310000|2021-07-19 06:48:30|443.1|437.7|443.12|437.72|443.13|437.73|443.05|437.65|7
1626677320000|2021-07-19 06:48:40|443.1|437.7|442.98|437.58|443.11|437.71|442.98|437.58|10
1626677330000|2021-07-19 06:48:50|442.99|437.59|443|437.6|443.09|437.69|442.98|437.58|7
1626677340000|2021-07-19 06:49:00|443.07|437.67|443.07|437.67|443.07|437.67|443.07|437.67|1
1626677350000|2021-07-19 06:49:10|443.04|437.64|443.07|437.67|443.07|437.67|443.04|437.64|2
1626677360000|2021-07-19 06:49:20|442.92|437.52|442.92|437.52|442.92|437.52|442.92|437.52|1
1626677370000|2021-07-19 06:49:30|442.95|437.55|443.04|437.64|443.04|437.64|442.95|437.55|10
1626677380000|2021-07-19 06:49:40|443.03|437.63|443.11|437.71|443.11|437.71|443.03|437.63|9
1626677390000|2021-07-19 06:49:50|443.06|437.66|442.95|437.55|443.06|437.66|442.95|437.55|5
1626677400000|2021-07-19 06:50:00|442.93|437.53|442.98|437.58|443.07|437.67|442.92|437.52|11
1626677410000|2021-07-19 06:50:10|442.99|437.59|443.14|437.74|443.14|437.74|442.99|437.59|8
1626677420000|2021-07-19 06:50:20|443.17|437.77|443.14|437.74|443.17|437.77|443.14|437.74|6
1626677430000|2021-07-19 06:50:30|443.15|437.75|443.18|437.78|443.18|437.78|443.13|437.73|7
1626677440000|2021-07-19 06:50:40|443.17|437.77|443.21|437.81|443.22|437.82|443.16|437.76|11
1626677450000|2021-07-19 06:50:50|443.18|437.78|443.18|437.78|443.25|437.85|443.17|437.77|14
1626677460000|2021-07-19 06:51:00|443.17|437.77|443.03|437.63|443.17|437.77|442.98|437.58|14
1626677470000|2021-07-19 06:51:10|443.05|437.65|443|437.6|443.05|437.65|443|437.6|16
1626677480000|2021-07-19 06:51:20|443.04|437.64|443.03|437.63|443.05|437.65|442.99|437.59|12
1626677490000|2021-07-19 06:51:30|443.04|437.64|443.03|437.63|443.05|437.65|442.99|437.59|20
1626677500000|2021-07-19 06:51:40|443.04|437.64|443.05|437.65|443.09|437.69|443.02|437.62|9
1626677510000|2021-07-19 06:51:50|443.07|437.67|443.23|437.83|443.24|437.84|443.07|437.67|17
1626677520000|2021-07-19 06:52:00|443.24|437.84|443.19|437.79|443.24|437.84|443.18|437.78|15
1626677530000|2021-07-19 06:52:10|443.18|437.78|443.2|437.8|443.2|437.8|443.18|437.78|13
1626677540000|2021-07-19 06:52:20|443.19|437.79|443.2|437.8|443.2|437.8|443.17|437.77|9
1626677550000|2021-07-19 06:52:30|443.24|437.84|443.24|437.84|443.24|437.84|443.23|437.83|5
1626677560000|2021-07-19 06:52:40|443.25|437.85|443.52|438.12|443.52|438.12|443.2|437.8|13
1626677570000|2021-07-19 06:52:50|443.53|438.13|443.49|438.09|443.53|438.13|443.49|438.09|2
1626677580000|2021-07-19 06:53:00|443.48|438.08|443.37|437.97|443.5|438.1|443.37|437.97|10
1626677590000|2021-07-19 06:53:10|443.38|437.98|443.43|438.03|443.43|438.03|443.37|437.97|7
1626677600000|2021-07-19 06:53:20|443.41|438.01|443.4|438|443.41|438.01|443.4|438|2
1626677610000|2021-07-19 06:53:30|443.41|438.01|443.37|437.97|443.41|438.01|443.37|437.97|5
1626677620000|2021-07-19 06:53:40|443.38|437.98|443.35|437.95|443.4|438|443.34|437.94|7
1626677630000|2021-07-19 06:53:50|443.34|437.94|443.34|437.94|443.36|437.96|443.25|437.85|10
1626677640000|2021-07-19 06:54:00|443.33|437.93|443.35|437.95|443.35|437.95|443.32|437.92|9
1626677650000|2021-07-19 06:54:10|443.25|437.85|443.44|438.04|443.44|438.04|443.25|437.85|9
1626677660000|2021-07-19 06:54:20|443.43|438.03|443.43|438.03|443.43|438.03|443.43|438.03|1
1626677670000|2021-07-19 06:54:30|443.41|438.01|443.43|438.03|443.43|438.03|443.41|438.01|2
1626677680000|2021-07-19 06:54:40|443.41|438.01|443.42|438.02|443.43|438.03|443.41|438.01|3
1626677690000|2021-07-19 06:54:50|443.43|438.03|443.4|438|443.43|438.03|443.4|438|6
1626677700000|2021-07-19 06:55:00|443.38|437.98|443.34|437.94|443.38|437.98|443.33|437.93|4
1626677710000|2021-07-19 06:55:10|443.45|438.05|443.56|438.16|443.56|438.16|443.44|438.04|7
1626677720000|2021-07-19 06:55:20|443.57|438.17|443.64|438.24|443.64|438.24|443.57|438.17|6
1626677740000|2021-07-19 06:55:40|443.66|438.26|443.68|438.28|443.69|438.29|443.66|438.26|3
1626677750000|2021-07-19 06:55:50|443.69|438.29|443.57|438.17|443.71|438.31|443.57|438.17|15
1626677760000|2021-07-19 06:56:00|443.59|438.19|443.66|438.26|443.66|438.26|443.59|438.19|4
1626677770000|2021-07-19 06:56:10|443.67|438.27|443.6|438.2|443.69|438.29|443.6|438.2|4
1626677780000|2021-07-19 06:56:20|443.64|438.24|443.64|438.24|443.64|438.24|443.64|438.24|1
1626677790000|2021-07-19 06:56:30|443.66|438.26|443.58|438.18|443.75|438.35|443.58|438.18|9
1626677800000|2021-07-19 06:56:40|443.54|438.14|443.3|437.9|443.54|438.14|443.27|437.87|27
1626677810000|2021-07-19 06:56:50|443.31|437.91|443.32|437.92|443.32|437.92|443.3|437.9|3
1626677820000|2021-07-19 06:57:00|443.31|437.91|443.4|438|443.4|438|443.31|437.91|11
1626677840000|2021-07-19 06:57:20|443.38|437.98|443.38|437.98|443.38|437.98|443.38|437.98|1
1626677850000|2021-07-19 06:57:30|443.42|438.02|443.54|438.14|443.54|438.14|443.42|438.02|8
1626677860000|2021-07-19 06:57:40|443.56|438.16|443.54|438.14|443.56|438.16|443.54|438.14|7
1626677870000|2021-07-19 06:57:50|443.55|438.15|443.55|438.15|443.55|438.15|443.53|438.13|8
1626677880000|2021-07-19 06:58:00|443.53|438.13|443.46|438.06|443.53|438.13|443.44|438.04|10
1626677890000|2021-07-19 06:58:10|443.45|438.05|443.4|438|443.46|438.06|443.4|438|8
1626677900000|2021-07-19 06:58:20|443.41|438.01|443.41|438.01|443.41|438.01|443.41|438.01|1
1626677910000|2021-07-19 06:58:30|443.4|438|443.34|437.94|443.4|438|443.34|437.94|8
1626677920000|2021-07-19 06:58:40|443.37|437.97|443.34|437.94|443.37|437.97|443.34|437.94|8
1626677930000|2021-07-19 06:58:50|443.35|437.95|443.35|437.95|443.35|437.95|443.32|437.92|10
1626677940000|2021-07-19 06:59:00|443.34|437.94|443.34|437.94|443.35|437.95|443.34|437.94|3
1626677950000|2021-07-19 06:59:10|443.35|437.95|443.35|437.95|443.35|437.95|443.34|437.94|7
1626677960000|2021-07-19 06:59:20|443.34|437.94|443.35|437.95|443.35|437.95|443.34|437.94|6
1626677970000|2021-07-19 06:59:30|443.34|437.94|443.31|437.91|443.34|437.94|443.31|437.91|3
1626677980000|2021-07-19 06:59:40|443.3|437.9|443.3|437.9|443.3|437.9|443.3|437.9|1
1626677990000|2021-07-19 06:59:50|443.24|437.84|443.22|437.82|443.24|437.84|443.21|437.81|7
1626678000000|2021-07-19 07:00:00|443.24|437.84|443.66|438.26|443.66|438.26|443.24|437.84|16
1626678010000|2021-07-19 07:00:10|443.64|438.24|443.36|437.96|443.64|438.24|443.35|437.95|26
1626678020000|2021-07-19 07:00:20|443.35|437.95|443.26|437.86|443.36|437.96|443.23|437.83|25
1626678030000|2021-07-19 07:00:30|443.25|437.85|443.25|437.85|443.29|437.89|443.23|437.83|16
1626678040000|2021-07-19 07:00:40|443.26|437.86|443.25|437.85|443.29|437.89|443.24|437.84|22
1626678050000|2021-07-19 07:00:50|443.32|437.92|443.3|437.9|443.32|437.92|443.28|437.88|9
1626678060000|2021-07-19 07:01:00|443.29|437.89|443.3|437.9|443.3|437.9|443.29|437.89|6
1626678070000|2021-07-19 07:01:10|443.29|437.89|443.26|437.86|443.31|437.91|443.26|437.86|10
1626678080000|2021-07-19 07:01:20|443.25|437.85|443.18|437.78|443.26|437.86|443.18|437.78|12
1626678090000|2021-07-19 07:01:30|443.23|437.83|443.26|437.86|443.26|437.86|443.17|437.77|12
1626678100000|2021-07-19 07:01:40|443.25|437.85|443.22|437.82|443.27|437.87|443.2|437.8|16
1626678110000|2021-07-19 07:01:50|443.24|437.84|443.31|437.91|443.35|437.95|443.24|437.84|12
1626678120000|2021-07-19 07:02:00|443.32|437.92|443.32|437.92|443.34|437.94|443.31|437.91|7
1626678130000|2021-07-19 07:02:10|443.34|437.94|443.35|437.95|443.37|437.97|443.31|437.91|9
1626678140000|2021-07-19 07:02:20|443.34|437.94|443.31|437.91|443.34|437.94|443.23|437.83|7
1626678150000|2021-07-19 07:02:30|443.32|437.92|443.29|437.89|443.32|437.92|443.29|437.89|4
1626678160000|2021-07-19 07:02:40|443.28|437.88|443.27|437.87|443.3|437.9|443.27|437.87|7
1626678170000|2021-07-19 07:02:50|443.18|437.78|443.16|437.76|443.26|437.86|443.15|437.75|8
1626678190000|2021-07-19 07:03:10|443.21|437.81|443.22|437.82|443.23|437.83|443.2|437.8|7
1626678200000|2021-07-19 07:03:20|443.18|437.78|443.17|437.77|443.2|437.8|443.16|437.76|7
1626678210000|2021-07-19 07:03:30|443.18|437.78|443.17|437.77|443.21|437.81|443.17|437.77|12
1626678220000|2021-07-19 07:03:40|443.1|437.7|442.93|437.53|443.17|437.77|442.93|437.53|18
1626678230000|2021-07-19 07:03:50|442.94|437.54|442.92|437.52|442.99|437.59|442.91|437.51|15
1626678240000|2021-07-19 07:04:00|442.9|437.5|442.91|437.51|442.91|437.51|442.89|437.49|3
1626678250000|2021-07-19 07:04:10|442.92|437.52|443.13|437.73|443.15|437.75|442.92|437.52|20
1626678260000|2021-07-19 07:04:20|443.12|437.72|443.12|437.72|443.15|437.75|443.05|437.65|15
1626678270000|2021-07-19 07:04:30|443.11|437.71|443.15|437.75|443.16|437.76|443.1|437.7|13
1626678280000|2021-07-19 07:04:40|443.17|437.77|443.18|437.78|443.18|437.78|443.15|437.75|9
1626678290000|2021-07-19 07:04:50|443.21|437.81|443.19|437.79|443.24|437.84|443.13|437.73|12
1626678300000|2021-07-19 07:05:00|443.21|437.81|443.19|437.79|443.21|437.81|443.19|437.79|3
1626678310000|2021-07-19 07:05:10|443.21|437.81|443.21|437.81|443.21|437.81|443.19|437.79|3
1626678320000|2021-07-19 07:05:20|443.2|437.8|443.24|437.84|443.24|437.84|443.18|437.78|4
1626678330000|2021-07-19 07:05:30|443.19|437.79|443.12|437.72|443.24|437.84|443.06|437.66|12
1626678340000|2021-07-19 07:05:40|443.07|437.67|443.09|437.69|443.1|437.7|443.07|437.67|5
1626678350000|2021-07-19 07:05:50|443.15|437.75|443.13|437.73|443.15|437.75|443.06|437.66|9
1626678360000|2021-07-19 07:06:00|443.11|437.71|443.08|437.68|443.13|437.73|443.08|437.68|7
1626678370000|2021-07-19 07:06:10|443.12|437.72|443.3|437.9|443.3|437.9|443.12|437.72|10
1626678380000|2021-07-19 07:06:20|443.31|437.91|443.43|438.03|443.44|438.04|443.28|437.88|29
1626678390000|2021-07-19 07:06:30|443.39|437.99|443.28|437.88|443.42|438.02|443.28|437.88|28
1626678400000|2021-07-19 07:06:40|443.26|437.86|443.31|437.91|443.31|437.91|443.26|437.86|3
1626678410000|2021-07-19 07:06:50|443.3|437.9|443.32|437.92|443.32|437.92|443.29|437.89|4
1626678420000|2021-07-19 07:07:00|443.3|437.9|443.18|437.78|443.3|437.9|443.18|437.78|5
1626678430000|2021-07-19 07:07:10|443.17|437.77|443.23|437.83|443.24|437.84|443.16|437.76|17
1626678440000|2021-07-19 07:07:20|443.22|437.82|443.22|437.82|443.27|437.87|443.2|437.8|24
1626678450000|2021-07-19 07:07:30|443.3|437.9|443.22|437.82|443.3|437.9|443.21|437.81|16
1626678460000|2021-07-19 07:07:40|443.24|437.84|443.19|437.79|443.24|437.84|443.17|437.77|21
1626678470000|2021-07-19 07:07:50|443.17|437.77|443.22|437.82|443.23|437.83|443.17|437.77|19
1626678480000|2021-07-19 07:08:00|443.2|437.8|443.19|437.79|443.23|437.83|443.18|437.78|25
1626678490000|2021-07-19 07:08:10|443.2|437.8|443.19|437.79|443.22|437.82|443.17|437.77|14
1626678500000|2021-07-19 07:08:20|443.18|437.78|443.19|437.79|443.19|437.79|443.18|437.78|2
1626678510000|2021-07-19 07:08:30|443.18|437.78|443.18|437.78|443.2|437.8|443.15|437.75|22
1626678520000|2021-07-19 07:08:40|443.19|437.79|443.18|437.78|443.19|437.79|443.17|437.77|8
1626678530000|2021-07-19 07:08:50|443.17|437.77|443.19|437.79|443.19|437.79|443.17|437.77|4
1626678540000|2021-07-19 07:09:00|443.17|437.77|443.2|437.8|443.2|437.8|443.17|437.77|8
1626678550000|2021-07-19 07:09:10|443.19|437.79|443.28|437.88|443.28|437.88|443.17|437.77|16
1626678560000|2021-07-19 07:09:20|443.26|437.86|443.28|437.88|443.29|437.89|443.26|437.86|19
1626678570000|2021-07-19 07:09:30|443.29|437.89|443.28|437.88|443.29|437.89|443.27|437.87|8
1626678580000|2021-07-19 07:09:40|443.27|437.87|443.3|437.9|443.31|437.91|443.25|437.85|16
1626678590000|2021-07-19 07:09:50|443.29|437.89|443.28|437.88|443.3|437.9|443.26|437.86|8
1626678600000|2021-07-19 07:10:00|443.29|437.89|443.26|437.86|443.3|437.9|443.26|437.86|9
1626678610000|2021-07-19 07:10:10|443.27|437.87|443.3|437.9|443.46|438.06|443.27|437.87|19
1626678620000|2021-07-19 07:10:20|443.31|437.91|443.32|437.92|443.32|437.92|443.28|437.88|8
1626678630000|2021-07-19 07:10:30|443.31|437.91|443.31|437.91|443.33|437.93|443.3|437.9|7
1626678640000|2021-07-19 07:10:40|443.32|437.92|443.32|437.92|443.33|437.93|443.3|437.9|8
1626678650000|2021-07-19 07:10:50|443.33|437.93|443.33|437.93|443.34|437.94|443.32|437.92|12
1626678660000|2021-07-19 07:11:00|443.34|437.94|443.22|437.82|443.34|437.94|443.22|437.82|25
1626678670000|2021-07-19 07:11:10|443.19|437.79|443.19|437.79|443.26|437.86|443.19|437.79|13
1626678680000|2021-07-19 07:11:20|443.26|437.86|443.2|437.8|443.26|437.86|443.18|437.78|11
1626678690000|2021-07-19 07:11:30|443.21|437.81|443.21|437.81|443.23|437.83|443.17|437.77|10
1626678700000|2021-07-19 07:11:40|443.23|437.83|443.22|437.82|443.26|437.86|443.2|437.8|15
1626678710000|2021-07-19 07:11:50|443.21|437.81|443.2|437.8|443.24|437.84|443.2|437.8|9
1626678720000|2021-07-19 07:12:00|443.23|437.83|443.18|437.78|443.28|437.88|443.18|437.78|15
1626678730000|2021-07-19 07:12:10|443.22|437.82|443.21|437.81|443.25|437.85|443.2|437.8|24
1626678740000|2021-07-19 07:12:20|443.27|437.87|443.33|437.93|443.36|437.96|443.27|437.87|17
1626678750000|2021-07-19 07:12:30|443.32|437.92|443.32|437.92|443.33|437.93|443.3|437.9|12
1626678760000|2021-07-19 07:12:40|443.33|437.93|443.32|437.92|443.33|437.93|443.32|437.92|6
1626678770000|2021-07-19 07:12:50|443.33|437.93|443.41|438.01|443.41|438.01|443.33|437.93|6
1626678790000|2021-07-19 07:13:10|443.38|437.98|443.39|437.99|443.39|437.99|443.38|437.98|2
1626678810000|2021-07-19 07:13:30|443.38|437.98|443.38|437.98|443.39|437.99|443.37|437.97|4
1626678840000|2021-07-19 07:14:00|443.34|437.94|443.36|437.96|443.36|437.96|443.34|437.94|5
1626678850000|2021-07-19 07:14:10|443.35|437.95|443.36|437.96|443.37|437.97|443.35|437.95|10
1626678860000|2021-07-19 07:14:20|443.37|437.97|443.33|437.93|443.37|437.97|443.33|437.93|8
1626678870000|2021-07-19 07:14:30|443.34|437.94|443.33|437.93|443.36|437.96|443.33|437.93|5
1626678880000|2021-07-19 07:14:40|443.35|437.95|443.34|437.94|443.35|437.95|443.33|437.93|6
1626678900000|2021-07-19 07:15:00|443.35|437.95|443.4|438|443.4|438|443.35|437.95|7
1626678910000|2021-07-19 07:15:10|443.41|438.01|443.39|437.99|443.42|438.02|443.37|437.97|5
1626678920000|2021-07-19 07:15:20|443.4|438|443.39|437.99|443.4|438|443.39|437.99|2
1626678930000|2021-07-19 07:15:30|443.4|438|443.4|438|443.4|438|443.36|437.96|18
1626678940000|2021-07-19 07:15:40|443.39|437.99|443.4|438|443.4|438|443.37|437.97|3
1626678970000|2021-07-19 07:16:10|443.41|438.01|443.45|438.05|443.45|438.05|443.4|438|9
1626678980000|2021-07-19 07:16:20|443.46|438.06|443.6|438.2|443.6|438.2|443.46|438.06|7
1626678990000|2021-07-19 07:16:30|443.65|438.25|443.69|438.29|443.69|438.29|443.65|438.25|3
1626679000000|2021-07-19 07:16:40|443.82|438.42|443.9|438.5|443.9|438.5|443.81|438.41|7
1626679010000|2021-07-19 07:16:50|443.91|438.51|443.88|438.48|443.92|438.52|443.88|438.48|5
1626679020000|2021-07-19 07:17:00|443.81|438.41|443.89|438.49|443.89|438.49|443.81|438.41|7
1626679030000|2021-07-19 07:17:10|443.88|438.48|443.93|438.53|443.94|438.54|443.88|438.48|6
1626679050000|2021-07-19 07:17:30|443.91|438.51|443.91|438.51|443.91|438.51|443.91|438.51|1
1626679060000|2021-07-19 07:17:40|443.92|438.52|443.92|438.52|443.92|438.52|443.92|438.52|1
1626679080000|2021-07-19 07:18:00|443.85|438.45|443.88|438.48|443.88|438.48|443.84|438.44|4
1626679090000|2021-07-19 07:18:10|443.84|438.44|444.03|438.63|444.03|438.63|443.84|438.44|14
1626679100000|2021-07-19 07:18:20|444.05|438.65|444.02|438.62|444.05|438.65|443.91|438.51|10
1626679110000|2021-07-19 07:18:30|444.03|438.63|443.97|438.57|444.04|438.64|443.97|438.57|4
1626679120000|2021-07-19 07:18:40|443.92|438.52|444.01|438.61|444.02|438.62|443.9|438.5|11
1626679130000|2021-07-19 07:18:50|444.02|438.62|444.03|438.63|444.03|438.63|444.02|438.62|2
1626679140000|2021-07-19 07:19:00|443.99|438.59|443.87|438.47|443.99|438.59|443.87|438.47|5
1626679150000|2021-07-19 07:19:10|443.86|438.46|443.63|438.23|443.86|438.46|443.54|438.14|15
1626679160000|2021-07-19 07:19:20|443.66|438.26|443.69|438.29|443.7|438.3|443.61|438.21|17
1626679170000|2021-07-19 07:19:30|443.68|438.28|443.56|438.16|443.7|438.3|443.54|438.14|19
1626679180000|2021-07-19 07:19:40|443.57|438.17|443.73|438.33|443.73|438.33|443.57|438.17|3
1626679190000|2021-07-19 07:19:50|443.74|438.34|443.76|438.36|443.76|438.36|443.74|438.34|3
1626679200000|2021-07-19 07:20:00|443.75|438.35|443.65|438.25|443.75|438.35|443.61|438.21|16
1626679210000|2021-07-19 07:20:10|443.66|438.26|443.63|438.23|443.81|438.41|443.63|438.23|18
1626679220000|2021-07-19 07:20:20|443.64|438.24|443.57|438.17|443.67|438.27|443.52|438.12|18
1626679230000|2021-07-19 07:20:30|443.56|438.16|443.58|438.18|443.59|438.19|443.56|438.16|9
1626679240000|2021-07-19 07:20:40|443.59|438.19|443.53|438.13|443.59|438.19|443.52|438.12|7
1626679250000|2021-07-19 07:20:50|443.52|438.12|443.53|438.13|443.53|438.13|443.42|438.02|10
1626679260000|2021-07-19 07:21:00|443.54|438.14|443.48|438.08|443.54|438.14|443.47|438.07|9
1626679270000|2021-07-19 07:21:10|443.55|438.15|443.55|438.15|443.57|438.17|443.53|438.13|13
1626679280000|2021-07-19 07:21:20|443.53|438.13|443.53|438.13|443.55|438.15|443.53|438.13|7
1626679290000|2021-07-19 07:21:30|443.52|438.12|443.51|438.11|443.53|438.13|443.5|438.1|11
1626679300000|2021-07-19 07:21:40|443.5|438.1|443.47|438.07|443.5|438.1|443.46|438.06|5
1626679310000|2021-07-19 07:21:50|443.48|438.08|443.48|438.08|443.49|438.09|443.47|438.07|13
1626679320000|2021-07-19 07:22:00|443.49|438.09|443.49|438.09|443.5|438.1|443.49|438.09|7
1626679330000|2021-07-19 07:22:10|443.47|438.07|443.46|438.06|443.49|438.09|443.46|438.06|6
1626679340000|2021-07-19 07:22:20|443.48|438.08|443.44|438.04|443.48|438.08|443.43|438.03|12
1626679350000|2021-07-19 07:22:30|443.45|438.05|443.44|438.04|443.47|438.07|443.44|438.04|4
1626679360000|2021-07-19 07:22:40|443.43|438.03|443.28|437.88|443.43|438.03|443.28|437.88|4
1626679370000|2021-07-19 07:22:50|443.34|437.94|443.36|437.96|443.43|438.03|443.34|437.94|15
1626679380000|2021-07-19 07:23:00|443.37|437.97|443.39|437.99|443.46|438.06|443.36|437.96|18
1626679390000|2021-07-19 07:23:10|443.37|437.97|443.37|437.97|443.39|437.99|443.33|437.93|9
1626679400000|2021-07-19 07:23:20|443.36|437.96|443.35|437.95|443.36|437.96|443.35|437.95|2
1626679410000|2021-07-19 07:23:30|443.36|437.96|443.4|438|443.41|438.01|443.36|437.96|11
1626679420000|2021-07-19 07:23:40|443.41|438.01|443.39|437.99|443.42|438.02|443.36|437.96|17
1626679430000|2021-07-19 07:23:50|443.4|438|443.37|437.97|443.4|438|443.37|437.97|6
1626679440000|2021-07-19 07:24:00|443.39|437.99|443.37|437.97|443.39|437.99|443.37|437.97|3
1626679450000|2021-07-19 07:24:10|443.36|437.96|443.35|437.95|443.36|437.96|443.35|437.95|8
1626679460000|2021-07-19 07:24:20|443.36|437.96|443.32|437.92|443.36|437.96|443.32|437.92|6
1626679470000|2021-07-19 07:24:30|443.26|437.86|443.24|437.84|443.26|437.86|443.24|437.84|2
1626679500000|2021-07-19 07:25:00|443.18|437.78|443.18|437.78|443.18|437.78|443.18|437.78|1
1626679510000|2021-07-19 07:25:10|443.15|437.75|443.15|437.75|443.17|437.77|443.15|437.75|3
1626679520000|2021-07-19 07:25:20|443.17|437.77|443.16|437.76|443.2|437.8|443.16|437.76|8
1626679530000|2021-07-19 07:25:30|443.17|437.77|442.98|437.58|443.17|437.77|442.94|437.54|11
1626679540000|2021-07-19 07:25:40|442.96|437.56|442.86|437.46|442.96|437.56|442.82|437.42|9
1626679550000|2021-07-19 07:25:50|442.87|437.47|442.9|437.5|442.96|437.56|442.87|437.47|14
1626679560000|2021-07-19 07:26:00|442.91|437.51|442.91|437.51|442.93|437.53|442.91|437.51|7
1626679570000|2021-07-19 07:26:10|442.87|437.47|442.85|437.45|442.87|437.47|442.85|437.45|3
1626679580000|2021-07-19 07:26:20|442.88|437.48|442.89|437.49|442.89|437.49|442.87|437.47|12
1626679590000|2021-07-19 07:26:30|442.88|437.48|442.71|437.31|442.89|437.49|442.71|437.31|17
1626679610000|2021-07-19 07:26:50|442.7|437.3|442.71|437.31|442.71|437.31|442.7|437.3|4
1626679620000|2021-07-19 07:27:00|442.7|437.3|442.69|437.29|442.71|437.31|442.64|437.24|8
1626679630000|2021-07-19 07:27:10|442.7|437.3|442.71|437.31|442.74|437.34|442.69|437.29|11
1626679640000|2021-07-19 07:27:20|442.69|437.29|442.69|437.29|442.7|437.3|442.68|437.28|11
1626679650000|2021-07-19 07:27:30|442.68|437.28|442.68|437.28|442.68|437.28|442.68|437.28|1
1626679660000|2021-07-19 07:27:40|442.71|437.31|442.77|437.37|442.87|437.47|442.71|437.31|8
1626679670000|2021-07-19 07:27:50|442.75|437.35|442.72|437.32|442.75|437.35|442.71|437.31|9
1626679680000|2021-07-19 07:28:00|442.71|437.31|442.71|437.31|442.75|437.35|442.71|437.31|7
1626679690000|2021-07-19 07:28:10|442.72|437.32|442.68|437.28|442.72|437.32|442.68|437.28|8
1626679700000|2021-07-19 07:28:20|442.66|437.26|442.7|437.3|442.71|437.31|442.62|437.22|10
1626679710000|2021-07-19 07:28:30|442.69|437.29|442.36|436.96|442.69|437.29|442.36|436.96|23
1626679720000|2021-07-19 07:28:40|442.34|436.94|442.3|436.9|442.38|436.98|442.3|436.9|18
1626679730000|2021-07-19 07:28:50|442.25|436.85|442.35|436.95|442.4|437|442.21|436.81|14
1626679740000|2021-07-19 07:29:00|442.34|436.94|442.51|437.11|442.54|437.14|442.34|436.94|21
1626679750000|2021-07-19 07:29:10|442.48|437.08|442.4|437|442.5|437.1|442.4|437|10
1626679760000|2021-07-19 07:29:20|442.41|437.01|442.41|437.01|442.46|437.06|442.41|437.01|9
1626679770000|2021-07-19 07:29:30|442.42|437.02|442.41|437.01|442.45|437.05|442.4|437|15
1626679780000|2021-07-19 07:29:40|442.4|437|442.37|436.97|442.4|437|442.37|436.97|4
1626679790000|2021-07-19 07:29:50|442.35|436.95|442.32|436.92|442.35|436.95|442.32|436.92|6
1626679800000|2021-07-19 07:30:00|442.36|436.96|442.36|436.96|442.38|436.98|442.34|436.94|8
1626679810000|2021-07-19 07:30:10|442.37|436.97|442.35|436.95|442.37|436.97|442.34|436.94|5
1626679820000|2021-07-19 07:30:20|442.3|436.9|442.11|436.71|442.3|436.9|442.11|436.71|7
1626679830000|2021-07-19 07:30:30|442.07|436.67|441.99|436.59|442.08|436.68|441.96|436.56|7
1626679840000|2021-07-19 07:30:40|442|436.6|442.12|436.72|442.12|436.72|442|436.6|3
1626679850000|2021-07-19 07:30:50|442.13|436.73|442.1|436.7|442.13|436.73|442.1|436.7|6
1626679860000|2021-07-19 07:31:00|442.08|436.68|442.09|436.69|442.17|436.77|442.08|436.68|12
1626679870000|2021-07-19 07:31:10|442.06|436.66|442.12|436.72|442.14|436.74|442.01|436.61|14
1626679880000|2021-07-19 07:31:20|442.13|436.73|442.15|436.75|442.15|436.75|442.08|436.68|12
1626679890000|2021-07-19 07:31:30|442.1|436.7|442.15|436.75|442.16|436.76|442.09|436.69|13
1626679900000|2021-07-19 07:31:40|442.16|436.76|442.18|436.78|442.18|436.78|442.13|436.73|5
1626679910000|2021-07-19 07:31:50|442.11|436.71|442.17|436.77|442.18|436.78|442.11|436.71|6
1626679920000|2021-07-19 07:32:00|442.14|436.74|442.16|436.76|442.16|436.76|442.06|436.66|7
1626679930000|2021-07-19 07:32:10|442.08|436.68|442.19|436.79|442.19|436.79|442.08|436.68|5
1626679940000|2021-07-19 07:32:20|442.18|436.78|442.18|436.78|442.2|436.8|442.18|436.78|4
1626679950000|2021-07-19 07:32:30|442.17|436.77|442.17|436.77|442.19|436.79|442.17|436.77|9
1626679960000|2021-07-19 07:32:40|442.18|436.78|442.15|436.75|442.19|436.79|442.09|436.69|13
1626679970000|2021-07-19 07:32:50|442.18|436.78|442.12|436.72|442.18|436.78|442.06|436.66|7
1626679980000|2021-07-19 07:33:00|442.13|436.73|442.13|436.73|442.13|436.73|442.02|436.62|18
1626679990000|2021-07-19 07:33:10|442.07|436.67|441.93|436.53|442.15|436.75|441.93|436.53|10
1626680000000|2021-07-19 07:33:20|441.95|436.55|441.79|436.39|441.95|436.55|441.79|436.39|16
1626680010000|2021-07-19 07:33:30|441.77|436.37|441.67|436.27|441.77|436.37|441.67|436.27|18
1626680020000|2021-07-19 07:33:40|441.68|436.28|441.75|436.35|441.83|436.43|441.68|436.28|18
1626680030000|2021-07-19 07:33:50|441.77|436.37|441.75|436.35|441.77|436.37|441.72|436.32|21
1626680040000|2021-07-19 07:34:00|441.77|436.37|441.3|435.9|441.77|436.37|441.26|435.86|16
1626680050000|2021-07-19 07:34:10|441.31|435.91|440.97|435.57|441.34|435.94|440.97|435.57|22
1626680060000|2021-07-19 07:34:20|440.95|435.55|440.94|435.54|440.95|435.55|440.74|435.34|25
1626680070000|2021-07-19 07:34:30|440.9|435.5|440.96|435.56|441.11|435.71|440.89|435.49|16
1626680080000|2021-07-19 07:34:40|440.97|435.57|440.96|435.56|441.01|435.61|440.94|435.54|17
1626680090000|2021-07-19 07:34:50|440.98|435.58|440.93|435.53|440.98|435.58|440.91|435.51|22
1626680100000|2021-07-19 07:35:00|440.94|435.54|440.95|435.55|441.11|435.71|440.94|435.54|21
1626680110000|2021-07-19 07:35:10|440.91|435.51|440.73|435.33|440.92|435.52|440.73|435.33|18
1626680120000|2021-07-19 07:35:20|440.77|435.37|440.82|435.42|440.86|435.46|440.71|435.31|13
1626680130000|2021-07-19 07:35:30|440.84|435.44|440.89|435.49|440.9|435.5|440.79|435.39|15
1626680140000|2021-07-19 07:35:40|440.91|435.51|441|435.6|441|435.6|440.86|435.46|10
1626680150000|2021-07-19 07:35:50|441.04|435.64|441.13|435.73|441.14|435.74|441.03|435.63|12
1626680160000|2021-07-19 07:36:00|441.12|435.72|441.27|435.87|441.3|435.9|441.09|435.69|20
1626680170000|2021-07-19 07:36:10|441.21|435.81|441.22|435.82|441.23|435.83|441.19|435.79|8
1626680180000|2021-07-19 07:36:20|441.19|435.79|441.24|435.84|441.3|435.9|441.19|435.79|16
1626680190000|2021-07-19 07:36:30|441.26|435.86|441.37|435.97|441.37|435.97|441.24|435.84|10
1626680200000|2021-07-19 07:36:40|441.35|435.95|441.33|435.93|441.36|435.96|441.33|435.93|10
1626680210000|2021-07-19 07:36:50|441.37|435.97|441.46|436.06|441.51|436.11|441.37|435.97|15
1626680220000|2021-07-19 07:37:00|441.47|436.07|441.48|436.08|441.49|436.09|441.46|436.06|10
1626680230000|2021-07-19 07:37:10|441.47|436.07|441.17|435.77|441.47|436.07|441.17|435.77|19
1626680240000|2021-07-19 07:37:20|441.16|435.76|441.18|435.78|441.2|435.8|441.16|435.76|9
1626680250000|2021-07-19 07:37:30|441.17|435.77|441.06|435.66|441.2|435.8|441.05|435.65|13
1626680260000|2021-07-19 07:37:40|441.07|435.67|441.13|435.73|441.14|435.74|441.06|435.66|12
1626680270000|2021-07-19 07:37:50|441.12|435.72|441.1|435.7|441.13|435.73|441.09|435.69|11
1626680280000|2021-07-19 07:38:00|441.12|435.72|441.13|435.73|441.14|435.74|441.08|435.68|11
1626680290000|2021-07-19 07:38:10|441.12|435.72|440.97|435.57|441.12|435.72|440.97|435.57|16
1626680300000|2021-07-19 07:38:20|440.99|435.59|441.15|435.75|441.15|435.75|440.98|435.58|8
1626680310000|2021-07-19 07:38:30|441.12|435.72|441.17|435.77|441.17|435.77|441.05|435.65|13
1626680320000|2021-07-19 07:38:40|441.16|435.76|441.07|435.67|441.19|435.79|441.05|435.65|19
1626680330000|2021-07-19 07:38:50|441.04|435.64|441.04|435.64|441.08|435.68|441.03|435.63|12
1626680340000|2021-07-19 07:39:00|441.03|435.63|441.16|435.76|441.17|435.77|441.03|435.63|15
1626680350000|2021-07-19 07:39:10|441.17|435.77|441.22|435.82|441.43|436.03|441.16|435.76|24
1626680360000|2021-07-19 07:39:20|441.2|435.8|441.18|435.78|441.2|435.8|441.16|435.76|9
1626680370000|2021-07-19 07:39:30|441.16|435.76|441.14|435.74|441.18|435.78|441.1|435.7|13
1626680380000|2021-07-19 07:39:40|441.13|435.73|441.06|435.66|441.13|435.73|441.06|435.66|9
1626680390000|2021-07-19 07:39:50|441.04|435.64|441.04|435.64|441.04|435.64|441.04|435.64|1
1626680400000|2021-07-19 07:40:00|441.1|435.7|441.02|435.62|441.1|435.7|441.02|435.62|10
1626680410000|2021-07-19 07:40:10|441.03|435.63|441.01|435.61|441.03|435.63|441.01|435.61|3
1626680420000|2021-07-19 07:40:20|441.03|435.63|441.04|435.64|441.11|435.71|441.03|435.63|12
1626680430000|2021-07-19 07:40:30|441.05|435.65|441.05|435.65|441.08|435.68|441.02|435.62|19
1626680440000|2021-07-19 07:40:40|441.06|435.66|441.03|435.63|441.06|435.66|441.02|435.62|17
1626680450000|2021-07-19 07:40:50|441.02|435.62|441|435.6|441.03|435.63|440.99|435.59|16
1626680460000|2021-07-19 07:41:00|441.01|435.61|440.98|435.58|441.01|435.61|440.96|435.56|12
1626680470000|2021-07-19 07:41:10|440.96|435.56|440.98|435.58|440.99|435.59|440.96|435.56|10
1626680480000|2021-07-19 07:41:20|440.97|435.57|441.13|435.73|441.16|435.76|440.97|435.57|14
1626680490000|2021-07-19 07:41:30|441.12|435.72|441.13|435.73|441.13|435.73|441.12|435.72|8
1626680500000|2021-07-19 07:41:40|441.12|435.72|441.18|435.78|441.19|435.79|441.12|435.72|8
1626680510000|2021-07-19 07:41:50|441.19|435.79|441.17|435.77|441.2|435.8|441.16|435.76|8
1626680520000|2021-07-19 07:42:00|441.16|435.76|441.89|436.49|441.89|436.49|441.16|435.76|24
1626680530000|2021-07-19 07:42:10|441.9|436.5|441.81|436.41|441.96|436.56|441.8|436.4|20
1626680540000|2021-07-19 07:42:20|441.8|436.4|441.89|436.49|441.9|436.5|441.8|436.4|8
1626680550000|2021-07-19 07:42:30|441.9|436.5|441.92|436.52|441.92|436.52|441.9|436.5|9
1626680560000|2021-07-19 07:42:40|441.91|436.51|442.03|436.63|442.05|436.65|441.91|436.51|18
1626680570000|2021-07-19 07:42:50|442.02|436.62|441.96|436.56|442.02|436.62|441.92|436.52|11
1626680580000|2021-07-19 07:43:00|441.95|436.55|441.83|436.43|441.95|436.55|441.83|436.43|7
1626680590000|2021-07-19 07:43:10|441.78|436.38|441.78|436.38|441.8|436.4|441.72|436.32|12
1626680600000|2021-07-19 07:43:20|441.79|436.39|441.77|436.37|441.81|436.41|441.77|436.37|8
1626680610000|2021-07-19 07:43:30|441.78|436.38|441.82|436.42|441.83|436.43|441.78|436.38|10
1626680620000|2021-07-19 07:43:40|441.84|436.44|441.8|436.4|441.84|436.44|441.79|436.39|9
1626680630000|2021-07-19 07:43:50|441.79|436.39|441.86|436.46|441.86|436.46|441.79|436.39|5
1626680640000|2021-07-19 07:44:00|441.85|436.45|441.84|436.44|441.85|436.45|441.84|436.44|2
1626680650000|2021-07-19 07:44:10|441.83|436.43|441.79|436.39|441.83|436.43|441.79|436.39|11
1626680660000|2021-07-19 07:44:20|441.8|436.4|441.79|436.39|441.8|436.4|441.79|436.39|2
1626680670000|2021-07-19 07:44:30|441.8|436.4|441.81|436.41|441.82|436.42|441.79|436.39|6
1626680680000|2021-07-19 07:44:40|441.8|436.4|441.89|436.49|441.89|436.49|441.8|436.4|13
1626680690000|2021-07-19 07:44:50|441.88|436.48|441.89|436.49|441.9|436.5|441.88|436.48|3
1626680700000|2021-07-19 07:45:00|441.88|436.48|441.91|436.51|441.93|436.53|441.85|436.45|11
1626680710000|2021-07-19 07:45:10|441.93|436.53|441.92|436.52|441.93|436.53|441.91|436.51|3
1626680720000|2021-07-19 07:45:20|441.91|436.51|441.91|436.51|441.92|436.52|441.91|436.51|7
1626680730000|2021-07-19 07:45:30|441.9|436.5|441.89|436.49|441.9|436.5|441.89|436.49|6
1626680740000|2021-07-19 07:45:40|441.9|436.5|441.84|436.44|441.9|436.5|441.84|436.44|6
1626680750000|2021-07-19 07:45:50|441.86|436.46|441.86|436.46|441.86|436.46|441.86|436.46|1
1626680770000|2021-07-19 07:46:10|441.88|436.48|441.97|436.57|441.97|436.57|441.88|436.48|15
1626680780000|2021-07-19 07:46:20|442.02|436.62|442.08|436.68|442.12|436.72|442.02|436.62|8
1626680810000|2021-07-19 07:46:50|442.12|436.72|442.23|436.83|442.23|436.83|442.11|436.71|15
1626680820000|2021-07-19 07:47:00|442.24|436.84|442.22|436.82|442.24|436.84|442.22|436.82|3
1626680830000|2021-07-19 07:47:10|442.21|436.81|442.22|436.82|442.22|436.82|442.2|436.8|4
1626680840000|2021-07-19 07:47:20|442.23|436.83|442.2|436.8|442.24|436.84|442.2|436.8|11
1626680850000|2021-07-19 07:47:30|442.21|436.81|442.23|436.83|442.24|436.84|442.2|436.8|13
1626680860000|2021-07-19 07:47:40|442.15|436.75|442.09|436.69|442.2|436.8|442.09|436.69|8
1626680870000|2021-07-19 07:47:50|442.1|436.7|442.11|436.71|442.11|436.71|442.09|436.69|5
1626680880000|2021-07-19 07:48:00|442.1|436.7|442.17|436.77|442.17|436.77|442.1|436.7|10
1626680890000|2021-07-19 07:48:10|442.07|436.67|442.06|436.66|442.12|436.72|441.99|436.59|15
1626680900000|2021-07-19 07:48:20|442.07|436.67|442.07|436.67|442.09|436.69|442.05|436.65|8
1626680910000|2021-07-19 07:48:30|442.01|436.61|442|436.6|442.01|436.61|441.97|436.57|10
1626680920000|2021-07-19 07:48:40|442.01|436.61|441.99|436.59|442.01|436.61|441.98|436.58|7
1626680930000|2021-07-19 07:48:50|441.98|436.58|441.99|436.59|442.01|436.61|441.98|436.58|12
1626680940000|2021-07-19 07:49:00|442|436.6|442.06|436.66|442.08|436.68|441.99|436.59|15
1626680950000|2021-07-19 07:49:10|442.05|436.65|442.04|436.64|442.08|436.68|442.04|436.64|10
1626680960000|2021-07-19 07:49:20|442.05|436.65|441.97|436.57|442.05|436.65|441.97|436.57|11
1626680970000|2021-07-19 07:49:30|441.98|436.58|441.94|436.54|441.98|436.58|441.94|436.54|6
1626680980000|2021-07-19 07:49:40|441.93|436.53|441.94|436.54|441.95|436.55|441.93|436.53|8
1626680990000|2021-07-19 07:49:50|441.95|436.55|441.94|436.54|441.95|436.55|441.93|436.53|10
1626681000000|2021-07-19 07:50:00|441.95|436.55|441.95|436.55|442.08|436.68|441.92|436.52|16
1626681010000|2021-07-19 07:50:10|441.93|436.53|441.93|436.53|441.93|436.53|441.93|436.53|1
1626681020000|2021-07-19 07:50:20|441.94|436.54|441.94|436.54|441.94|436.54|441.94|436.54|1
1626681030000|2021-07-19 07:50:30|441.93|436.53|441.98|436.58|441.98|436.58|441.89|436.49|12
1626681040000|2021-07-19 07:50:40|441.97|436.57|442|436.6|442|436.6|441.97|436.57|5
1626681050000|2021-07-19 07:50:50|442.03|436.63|442.14|436.74|442.14|436.74|442.03|436.63|3
1626681060000|2021-07-19 07:51:00|442.11|436.71|442.11|436.71|442.11|436.71|442.11|436.71|1
1626681070000|2021-07-19 07:51:10|442.12|436.72|441.9|436.5|442.15|436.75|441.89|436.49|12
1626681080000|2021-07-19 07:51:20|441.89|436.49|441.79|436.39|441.89|436.49|441.79|436.39|15
1626681090000|2021-07-19 07:51:30|441.8|436.4|441.81|436.41|441.83|436.43|441.8|436.4|12
1626681100000|2021-07-19 07:51:40|441.82|436.42|441.76|436.36|441.82|436.42|441.73|436.33|7
1626681110000|2021-07-19 07:51:50|441.74|436.34|441.72|436.32|441.76|436.36|441.71|436.31|16
1626681120000|2021-07-19 07:52:00|441.71|436.31|441.7|436.3|441.71|436.31|441.66|436.26|13
1626681130000|2021-07-19 07:52:10|441.68|436.28|441.46|436.06|441.68|436.28|441.45|436.05|19
1626681140000|2021-07-19 07:52:20|441.45|436.05|441.46|436.06|441.47|436.07|441.45|436.05|4
1626681170000|2021-07-19 07:52:50|441.45|436.05|441.38|435.98|441.45|436.05|441.25|435.85|16
1626681180000|2021-07-19 07:53:00|441.37|435.97|441.37|435.97|441.4|436|441.37|435.97|11
1626681190000|2021-07-19 07:53:10|441.31|435.91|441.07|435.67|441.31|435.91|440.87|435.47|16
1626681200000|2021-07-19 07:53:20|441.05|435.65|441.04|435.64|441.13|435.73|441.03|435.63|10
1626681210000|2021-07-19 07:53:30|441.13|435.73|441.04|435.64|441.13|435.73|441.04|435.64|14
1626681220000|2021-07-19 07:53:40|441.03|435.63|441.05|435.65|441.06|435.66|441.02|435.62|6
1626681230000|2021-07-19 07:53:50|441.06|435.66|441.13|435.73|441.13|435.73|441.06|435.66|9
1626681240000|2021-07-19 07:54:00|441.1|435.7|441.02|435.62|441.13|435.73|441.02|435.62|13
1626681250000|2021-07-19 07:54:10|441.01|435.61|440.98|435.58|441.02|435.62|440.98|435.58|4
1626681270000|2021-07-19 07:54:30|441.01|435.61|441.06|435.66|441.06|435.66|441.01|435.61|3
1626681280000|2021-07-19 07:54:40|441.07|435.67|441.1|435.7|441.1|435.7|441.06|435.66|7
1626681290000|2021-07-19 07:54:50|441.09|435.69|441.03|435.63|441.09|435.69|441.02|435.62|14
1626681300000|2021-07-19 07:55:00|441.01|435.61|441.03|435.63|441.03|435.63|441.01|435.61|3
1626681310000|2021-07-19 07:55:10|441.02|435.62|440.92|435.52|441.02|435.62|440.89|435.49|17
1626681320000|2021-07-19 07:55:20|440.93|435.53|440.94|435.54|440.94|435.54|440.89|435.49|8
1626681330000|2021-07-19 07:55:30|440.97|435.57|440.96|435.56|440.97|435.57|440.94|435.54|5
1626681340000|2021-07-19 07:55:40|440.97|435.57|440.99|435.59|441.02|435.62|440.97|435.57|7
1626681350000|2021-07-19 07:55:50|441|435.6|441.08|435.68|441.08|435.68|441|435.6|7
1626681360000|2021-07-19 07:56:00|441.1|435.7|441|435.6|441.1|435.7|440.97|435.57|18
1626681370000|2021-07-19 07:56:10|441.03|435.63|441.01|435.61|441.03|435.63|441|435.6|6
1626681380000|2021-07-19 07:56:20|441|435.6|441.39|435.99|441.39|435.99|441|435.6|12
1626681390000|2021-07-19 07:56:30|441.37|435.97|441.32|435.92|441.41|436.01|441.28|435.88|11
1626681400000|2021-07-19 07:56:40|441.34|435.94|441.3|435.9|441.34|435.94|441.28|435.88|13
1626681410000|2021-07-19 07:56:50|441.29|435.89|441.37|435.97|441.38|435.98|441.28|435.88|19
1626681420000|2021-07-19 07:57:00|441.35|435.95|441.23|435.83|441.39|435.99|441.23|435.83|16
1626681430000|2021-07-19 07:57:10|441.15|435.75|441.14|435.74|441.15|435.75|441.1|435.7|8
1626681440000|2021-07-19 07:57:20|441.12|435.72|441.26|435.86|441.26|435.86|441.12|435.72|9
1626681450000|2021-07-19 07:57:30|441.27|435.87|441.26|435.86|441.29|435.89|441.25|435.85|9
1626681460000|2021-07-19 07:57:40|441.25|435.85|441.25|435.85|441.25|435.85|441.25|435.85|1
1626681470000|2021-07-19 07:57:50|441.27|435.87|441.26|435.86|441.29|435.89|441.26|435.86|5
1626681480000|2021-07-19 07:58:00|441.22|435.82|441.15|435.75|441.22|435.82|441.15|435.75|7
1626681490000|2021-07-19 07:58:10|441.14|435.74|441.14|435.74|441.14|435.74|441.12|435.72|5
1626681500000|2021-07-19 07:58:20|441.16|435.76|441.14|435.74|441.18|435.78|441.14|435.74|7
1626681510000|2021-07-19 07:58:30|441.11|435.71|441.05|435.65|441.11|435.71|441|435.6|11
1626681520000|2021-07-19 07:58:40|441.06|435.66|441.09|435.69|441.09|435.69|441.06|435.66|4
1626681530000|2021-07-19 07:58:50|441.08|435.68|441.09|435.69|441.09|435.69|441.08|435.68|6
1626681540000|2021-07-19 07:59:00|441.07|435.67|441.02|435.62|441.07|435.67|441.01|435.61|4
1626681550000|2021-07-19 07:59:10|441|435.6|440.67|435.27|441|435.6|440.67|435.27|17
1626681560000|2021-07-19 07:59:20|440.65|435.25|440.69|435.29|440.75|435.35|440.64|435.24|12
1626681570000|2021-07-19 07:59:30|440.71|435.31|440.77|435.37|440.77|435.37|440.69|435.29|4
1626681580000|2021-07-19 07:59:40|440.74|435.34|440.72|435.32|440.74|435.34|440.72|435.32|5
1626681590000|2021-07-19 07:59:50|440.71|435.31|440.67|435.27|440.72|435.32|440.67|435.27|7
1626681600000|2021-07-19 08:00:00|440.69|435.29|440.56|435.16|440.7|435.3|440.56|435.16|11
1626681610000|2021-07-19 08:00:10|440.65|435.25|440.63|435.23|440.65|435.25|440.62|435.22|6
1626681620000|2021-07-19 08:00:20|440.62|435.22|440.67|435.27|440.69|435.29|440.46|435.06|21
1626681630000|2021-07-19 08:00:30|440.68|435.28|440.64|435.24|440.68|435.28|440.64|435.24|4
1626681640000|2021-07-19 08:00:40|440.63|435.23|440.73|435.33|440.73|435.33|440.63|435.23|8
1626681650000|2021-07-19 08:00:50|440.75|435.35|440.79|435.39|440.82|435.42|440.75|435.35|14
1626681660000|2021-07-19 08:01:00|440.82|435.42|440.82|435.42|440.82|435.42|440.77|435.37|13
1626681670000|2021-07-19 08:01:10|440.81|435.41|440.89|435.49|440.89|435.49|440.8|435.4|13
1626681680000|2021-07-19 08:01:20|440.9|435.5|441.07|435.67|441.08|435.68|440.9|435.5|11
1626681690000|2021-07-19 08:01:30|441.12|435.72|441.16|435.76|441.16|435.76|441.12|435.72|5
1626681700000|2021-07-19 08:01:40|441.17|435.77|441.26|435.86|441.26|435.86|441.17|435.77|4
1626681720000|2021-07-19 08:02:00|441.19|435.79|441.02|435.62|441.19|435.79|440.98|435.58|13
1626681730000|2021-07-19 08:02:10|441.04|435.64|441.11|435.71|441.11|435.71|441.02|435.62|8
1626681740000|2021-07-19 08:02:20|441.13|435.73|441.23|435.83|441.23|435.83|441.13|435.73|3
1626681750000|2021-07-19 08:02:30|441.22|435.82|441.21|435.81|441.22|435.82|441.21|435.81|2
1626681760000|2021-07-19 08:02:40|441.22|435.82|441.24|435.84|441.26|435.86|441.21|435.81|4
1626681770000|2021-07-19 08:02:50|441.21|435.81|441.09|435.69|441.21|435.81|441.09|435.69|5
1626681780000|2021-07-19 08:03:00|441.11|435.71|441.08|435.68|441.11|435.71|441.08|435.68|6
1626681790000|2021-07-19 08:03:10|441.09|435.69|440.81|435.41|441.1|435.7|440.79|435.39|17
1626681800000|2021-07-19 08:03:20|440.78|435.38|440.77|435.37|440.82|435.42|440.77|435.37|5
1626681810000|2021-07-19 08:03:30|440.78|435.38|440.78|435.38|440.78|435.38|440.78|435.38|1
1626681820000|2021-07-19 08:03:40|440.81|435.41|440.79|435.39|440.81|435.41|440.77|435.37|8
1626681830000|2021-07-19 08:03:50|440.77|435.37|440.58|435.18|440.79|435.39|440.58|435.18|8
1626681840000|2021-07-19 08:04:00|440.59|435.19|440.74|435.34|440.74|435.34|440.59|435.19|10
1626681850000|2021-07-19 08:04:10|440.73|435.33|440.74|435.34|440.76|435.36|440.73|435.33|6
1626681860000|2021-07-19 08:04:20|440.73|435.33|440.78|435.38|440.79|435.39|440.73|435.33|7
1626681870000|2021-07-19 08:04:30|440.79|435.39|440.84|435.44|440.91|435.51|440.79|435.39|10
1626681890000|2021-07-19 08:04:50|440.95|435.55|440.95|435.55|440.95|435.55|440.95|435.55|1
1626681900000|2021-07-19 08:05:00|440.93|435.53|440.9|435.5|440.93|435.53|440.89|435.49|6
1626681910000|2021-07-19 08:05:10|440.91|435.51|440.91|435.51|440.92|435.52|440.91|435.51|3
1626681920000|2021-07-19 08:05:20|440.9|435.5|440.96|435.56|440.97|435.57|440.9|435.5|8
1626681930000|2021-07-19 08:05:30|440.98|435.58|441|435.6|441.03|435.63|440.98|435.58|13
1626681940000|2021-07-19 08:05:40|441.01|435.61|441.04|435.64|441.04|435.64|440.95|435.55|16
1626681950000|2021-07-19 08:05:50|441.03|435.63|441.03|435.63|441.07|435.67|441.01|435.61|13
1626681960000|2021-07-19 08:06:00|440.98|435.58|440.96|435.56|440.98|435.58|440.89|435.49|23
1626681970000|2021-07-19 08:06:10|440.95|435.55|440.93|435.53|440.95|435.55|440.91|435.51|11
1626681980000|2021-07-19 08:06:20|440.96|435.56|440.82|435.42|440.98|435.58|440.82|435.42|15
1626681990000|2021-07-19 08:06:30|440.84|435.44|440.84|435.44|440.85|435.45|440.82|435.42|7
1626682000000|2021-07-19 08:06:40|440.83|435.43|440.73|435.33|440.83|435.43|440.72|435.32|7
1626682010000|2021-07-19 08:06:50|440.71|435.31|440.69|435.29|440.73|435.33|440.69|435.29|9
1626682020000|2021-07-19 08:07:00|440.68|435.28|440.61|435.21|440.69|435.29|440.51|435.11|18
1626682030000|2021-07-19 08:07:10|440.63|435.23|440.6|435.2|440.63|435.23|440.6|435.2|3
1626682040000|2021-07-19 08:07:20|440.61|435.21|440.61|435.21|440.61|435.21|440.61|435.21|1
1626682050000|2021-07-19 08:07:30|440.6|435.2|440.45|435.05|440.6|435.2|440.33|434.93|9
1626682060000|2021-07-19 08:07:40|440.47|435.07|440.48|435.08|440.52|435.12|440.42|435.02|19
1626682070000|2021-07-19 08:07:50|440.46|435.06|440.49|435.09|440.49|435.09|440.46|435.06|7
1626682080000|2021-07-19 08:08:00|440.48|435.08|440.48|435.08|440.49|435.09|440.46|435.06|8
1626682090000|2021-07-19 08:08:10|440.47|435.07|440.61|435.21|440.63|435.23|440.47|435.07|9
1626682100000|2021-07-19 08:08:20|440.6|435.2|440.63|435.23|440.64|435.24|440.59|435.19|8
1626682110000|2021-07-19 08:08:30|440.6|435.2|440.63|435.23|440.63|435.23|440.6|435.2|3
1626682120000|2021-07-19 08:08:40|440.59|435.19|440.58|435.18|440.59|435.19|440.56|435.16|6
1626682130000|2021-07-19 08:08:50|440.57|435.17|440.58|435.18|440.58|435.18|440.57|435.17|4
1626682140000|2021-07-19 08:09:00|440.57|435.17|440.58|435.18|440.58|435.18|440.57|435.17|2
1626682150000|2021-07-19 08:09:10|440.55|435.15|440.54|435.14|440.57|435.17|440.53|435.13|6
1626682160000|2021-07-19 08:09:20|440.53|435.13|440.54|435.14|440.55|435.15|440.53|435.13|3
1626682170000|2021-07-19 08:09:30|440.53|435.13|440.54|435.14|440.54|435.14|440.53|435.13|2
1626682180000|2021-07-19 08:09:40|440.53|435.13|440.55|435.15|440.55|435.15|440.53|435.13|3
1626682190000|2021-07-19 08:09:50|440.59|435.19|440.6|435.2|440.6|435.2|440.59|435.19|2
1626682200000|2021-07-19 08:10:00|440.68|435.28|440.67|435.27|440.7|435.3|440.62|435.22|7
1626682210000|2021-07-19 08:10:10|440.69|435.29|440.66|435.26|440.69|435.29|440.63|435.23|10
1626682220000|2021-07-19 08:10:20|440.67|435.27|441|435.6|441.01|435.61|440.67|435.27|13
1626682230000|2021-07-19 08:10:30|441.01|435.61|440.94|435.54|441.01|435.61|440.94|435.54|8
1626682240000|2021-07-19 08:10:40|440.95|435.55|440.73|435.33|440.96|435.56|440.73|435.33|14
1626682250000|2021-07-19 08:10:50|440.72|435.32|440.7|435.3|440.72|435.32|440.64|435.24|17
1626682260000|2021-07-19 08:11:00|440.69|435.29|440.73|435.33|440.74|435.34|440.68|435.28|16
1626682270000|2021-07-19 08:11:10|440.74|435.34|440.78|435.38|440.83|435.43|440.74|435.34|13
1626682280000|2021-07-19 08:11:20|440.77|435.37|440.72|435.32|440.77|435.37|440.69|435.29|16
1626682290000|2021-07-19 08:11:30|440.71|435.31|440.81|435.41|440.82|435.42|440.69|435.29|10
1626682300000|2021-07-19 08:11:40|440.82|435.42|440.92|435.52|440.92|435.52|440.81|435.41|11
1626682310000|2021-07-19 08:11:50|440.93|435.53|440.96|435.56|440.96|435.56|440.92|435.52|11
1626682320000|2021-07-19 08:12:00|440.95|435.55|440.84|435.44|440.96|435.56|440.83|435.43|13
1626682330000|2021-07-19 08:12:10|440.86|435.46|440.83|435.43|440.86|435.46|440.83|435.43|5
1626682340000|2021-07-19 08:12:20|440.84|435.44|440.76|435.36|440.84|435.44|440.75|435.35|11
1626682350000|2021-07-19 08:12:30|440.77|435.37|440.79|435.39|440.79|435.39|440.77|435.37|3
1626682360000|2021-07-19 08:12:40|440.81|435.41|440.86|435.46|440.89|435.49|440.81|435.41|6
1626682370000|2021-07-19 08:12:50|440.84|435.44|440.89|435.49|440.89|435.49|440.84|435.44|18
1626682380000|2021-07-19 08:13:00|440.9|435.5|441.14|435.74|441.16|435.76|440.9|435.5|8
1626682390000|2021-07-19 08:13:10|441.16|435.76|441.14|435.74|441.16|435.76|441.13|435.73|3
1626682400000|2021-07-19 08:13:20|441.11|435.71|441.28|435.88|441.28|435.88|441.11|435.71|4
1626682410000|2021-07-19 08:13:30|441.21|435.81|441.37|435.97|441.37|435.97|441.21|435.81|7
1626682420000|2021-07-19 08:13:40|441.36|435.96|441.46|436.06|441.46|436.06|441.36|435.96|5
1626682430000|2021-07-19 08:13:50|441.48|436.08|441.59|436.19|441.59|436.19|441.48|436.08|5
1626682440000|2021-07-19 08:14:00|441.57|436.17|441.44|436.04|441.57|436.17|441.42|436.02|13
1626682450000|2021-07-19 08:14:10|441.43|436.03|441.4|436|441.45|436.05|441.4|436|10
1626682460000|2021-07-19 08:14:20|441.41|436.01|441.54|436.14|441.57|436.17|441.41|436.01|12
1626682470000|2021-07-19 08:14:30|441.56|436.16|441.56|436.16|441.57|436.17|441.56|436.16|3
1626682480000|2021-07-19 08:14:40|441.57|436.17|441.57|436.17|441.57|436.17|441.57|436.17|1
1626682490000|2021-07-19 08:14:50|441.54|436.14|441.3|435.9|441.54|436.14|441.26|435.86|10
1626682500000|2021-07-19 08:15:00|441.31|435.91|441.61|436.21|441.61|436.21|441.31|435.91|15
1626682510000|2021-07-19 08:15:10|441.76|436.36|441.75|436.35|441.86|436.46|441.74|436.34|11
1626682520000|2021-07-19 08:15:20|441.76|436.36|441.8|436.4|441.8|436.4|441.71|436.31|6
1626682530000|2021-07-19 08:15:30|441.81|436.41|441.78|436.38|441.85|436.45|441.78|436.38|6
1626682540000|2021-07-19 08:15:40|441.73|436.33|441.79|436.39|441.79|436.39|441.72|436.32|8
1626682550000|2021-07-19 08:15:50|441.77|436.37|441.77|436.37|441.77|436.37|441.77|436.37|1
1626682560000|2021-07-19 08:16:00|441.75|436.35|441.52|436.12|441.89|436.49|441.49|436.09|19
1626682570000|2021-07-19 08:16:10|441.46|436.06|441.49|436.09|441.51|436.11|441.46|436.06|9
1626682580000|2021-07-19 08:16:20|441.48|436.08|441.4|436|441.5|436.1|441.4|436|9
1626682590000|2021-07-19 08:16:30|441.41|436.01|441.49|436.09|441.51|436.11|441.41|436.01|18
1626682600000|2021-07-19 08:16:40|441.5|436.1|441.51|436.11|441.53|436.13|441.49|436.09|9
1626682610000|2021-07-19 08:16:50|441.5|436.1|441.52|436.12|441.52|436.12|441.5|436.1|9
1626682620000|2021-07-19 08:17:00|441.51|436.11|441.51|436.11|441.52|436.12|441.51|436.11|5
1626682630000|2021-07-19 08:17:10|441.52|436.12|441.52|436.12|441.53|436.13|441.5|436.1|12
1626682640000|2021-07-19 08:17:20|441.54|436.14|441.54|436.14|441.54|436.14|441.52|436.12|3
1626682650000|2021-07-19 08:17:30|441.53|436.13|441.55|436.15|441.56|436.16|441.52|436.12|6
1626682660000|2021-07-19 08:17:40|441.53|436.13|441.52|436.12|441.57|436.17|441.52|436.12|9
1626682670000|2021-07-19 08:17:50|441.53|436.13|441.53|436.13|441.56|436.16|441.53|436.13|3
1626682680000|2021-07-19 08:18:00|441.54|436.14|441.54|436.14|441.56|436.16|441.54|436.14|5
1626682690000|2021-07-19 08:18:10|441.56|436.16|441.35|435.95|441.58|436.18|441.35|435.95|10
1626682700000|2021-07-19 08:18:20|441.34|435.94|441.4|436|441.4|436|441.27|435.87|10
1626682710000|2021-07-19 08:18:30|441.39|435.99|441.39|435.99|441.39|435.99|441.38|435.98|3
1626682720000|2021-07-19 08:18:40|441.38|435.98|441.31|435.91|441.38|435.98|441.31|435.91|5
1626682730000|2021-07-19 08:18:50|441.34|435.94|441.34|435.94|441.34|435.94|441.32|435.92|3
1626682740000|2021-07-19 08:19:00|441.31|435.91|441.37|435.97|441.37|435.97|441.31|435.91|3
1626682750000|2021-07-19 08:19:10|441.34|435.94|441.22|435.82|441.34|435.94|441.21|435.81|11
1626682760000|2021-07-19 08:19:20|441.24|435.84|441.22|435.82|441.24|435.84|441.22|435.82|6
1626682770000|2021-07-19 08:19:30|441.21|435.81|441.08|435.68|441.21|435.81|441.05|435.65|9
1626682780000|2021-07-19 08:19:40|441.05|435.65|441.05|435.65|441.08|435.68|441.05|435.65|6
1626682790000|2021-07-19 08:19:50|441.06|435.66|441.12|435.72|441.12|435.72|441.05|435.65|13
1626682800000|2021-07-19 08:20:00|441.11|435.71|441.3|435.9|441.3|435.9|441.11|435.71|8
1626682810000|2021-07-19 08:20:10|441.29|435.89|441.31|435.91|441.36|435.96|441.29|435.89|13
1626682820000|2021-07-19 08:20:20|441.27|435.87|441.25|435.85|441.28|435.88|441.25|435.85|3
1626682830000|2021-07-19 08:20:30|441.23|435.83|441.16|435.76|441.23|435.83|441.15|435.75|10
1626682840000|2021-07-19 08:20:40|441.15|435.75|441.14|435.74|441.16|435.76|441.14|435.74|4
1626682850000|2021-07-19 08:20:50|441.15|435.75|441.22|435.82|441.23|435.83|441.14|435.74|9
1626682860000|2021-07-19 08:21:00|441.26|435.86|441.37|435.97|441.37|435.97|441.26|435.86|9
1626682870000|2021-07-19 08:21:10|441.36|435.96|441.36|435.96|441.36|435.96|441.36|435.96|1
1626682880000|2021-07-19 08:21:20|441.37|435.97|441.49|436.09|441.49|436.09|441.37|435.97|13
1626682890000|2021-07-19 08:21:30|441.48|436.08|441.48|436.08|441.52|436.12|441.48|436.08|5
1626682900000|2021-07-19 08:21:40|441.49|436.09|441.53|436.13|441.54|436.14|441.49|436.09|8
1626682910000|2021-07-19 08:21:50|441.57|436.17|441.57|436.17|441.59|436.19|441.55|436.15|6
1626682920000|2021-07-19 08:22:00|441.52|436.12|441.5|436.1|441.52|436.12|441.43|436.03|9
1626682930000|2021-07-19 08:22:10|441.49|436.09|441.48|436.08|441.49|436.09|441.48|436.08|2
1626682950000|2021-07-19 08:22:30|441.49|436.09|441.48|436.08|441.49|436.09|441.48|436.08|2
1626682960000|2021-07-19 08:22:40|441.49|436.09|441.48|436.08|441.49|436.09|441.48|436.08|8
1626682970000|2021-07-19 08:22:50|441.47|436.07|441.44|436.04|441.47|436.07|441.44|436.04|3
1626682980000|2021-07-19 08:23:00|441.48|436.08|441.45|436.05|441.48|436.08|441.44|436.04|5
1626682990000|2021-07-19 08:23:10|441.44|436.04|441.44|436.04|441.46|436.06|441.44|436.04|9
1626683000000|2021-07-19 08:23:20|441.45|436.05|441.55|436.15|441.63|436.23|441.45|436.05|11
1626683010000|2021-07-19 08:23:30|441.56|436.16|441.6|436.2|441.6|436.2|441.52|436.12|15
1626683020000|2021-07-19 08:23:40|441.58|436.18|441.52|436.12|441.6|436.2|441.51|436.11|11
1626683030000|2021-07-19 08:23:50|441.51|436.11|441.52|436.12|441.54|436.14|441.51|436.11|8
1626683040000|2021-07-19 08:24:00|441.54|436.14|441.62|436.22|441.62|436.22|441.52|436.12|11
1626683050000|2021-07-19 08:24:10|441.61|436.21|441.51|436.11|441.62|436.22|441.5|436.1|25
1626683060000|2021-07-19 08:24:20|441.57|436.17|441.59|436.19|441.62|436.22|441.56|436.16|11
1626683070000|2021-07-19 08:24:30|441.6|436.2|441.7|436.3|441.7|436.3|441.6|436.2|14
1626683080000|2021-07-19 08:24:40|441.69|436.29|441.64|436.24|441.69|436.29|441.6|436.2|12
1626683090000|2021-07-19 08:24:50|441.65|436.25|441.57|436.17|441.66|436.26|441.49|436.09|11
1626683100000|2021-07-19 08:25:00|441.58|436.18|441.67|436.27|441.67|436.27|441.58|436.18|13
1626683110000|2021-07-19 08:25:10|441.65|436.25|441.73|436.33|441.73|436.33|441.63|436.23|13
1626683120000|2021-07-19 08:25:20|441.74|436.34|441.83|436.43|441.84|436.44|441.74|436.34|5
1626683130000|2021-07-19 08:25:30|441.84|436.44|441.96|436.56|441.97|436.57|441.83|436.43|18
1626683140000|2021-07-19 08:25:40|441.97|436.57|442.03|436.63|442.04|436.64|441.96|436.56|16
1626683150000|2021-07-19 08:25:50|442.01|436.61|442.03|436.63|442.05|436.65|442.01|436.61|14
1626683160000|2021-07-19 08:26:00|442.02|436.62|442.04|436.64|442.07|436.67|442.02|436.62|8
1626683170000|2021-07-19 08:26:10|442.03|436.63|442.03|436.63|442.04|436.64|442.03|436.63|3
1626683180000|2021-07-19 08:26:20|442.04|436.64|442.04|436.64|442.05|436.65|442.01|436.61|11
1626683190000|2021-07-19 08:26:30|442.03|436.63|442.04|436.64|442.04|436.64|442.01|436.61|11
1626683200000|2021-07-19 08:26:40|442.02|436.62|441.92|436.52|442.02|436.62|441.9|436.5|10
1626683210000|2021-07-19 08:26:50|441.91|436.51|441.95|436.55|441.96|436.56|441.91|436.51|4
1626683220000|2021-07-19 08:27:00|441.96|436.56|441.92|436.52|441.96|436.56|441.91|436.51|10
1626683230000|2021-07-19 08:27:10|441.93|436.53|441.96|436.56|441.96|436.56|441.93|436.53|5
1626683240000|2021-07-19 08:27:20|441.95|436.55|441.84|436.44|441.95|436.55|441.82|436.42|7
1626683250000|2021-07-19 08:27:30|441.86|436.46|441.84|436.44|441.86|436.46|441.84|436.44|2
1626683260000|2021-07-19 08:27:40|441.86|436.46|441.87|436.47|441.9|436.5|441.86|436.46|3
1626683270000|2021-07-19 08:27:50|441.89|436.49|441.89|436.49|441.9|436.5|441.87|436.47|4
1626683280000|2021-07-19 08:28:00|441.88|436.48|441.9|436.5|441.91|436.51|441.88|436.48|3
1626683290000|2021-07-19 08:28:10|441.91|436.51|441.89|436.49|441.91|436.51|441.85|436.45|9
1626683300000|2021-07-19 08:28:20|441.88|436.48|441.9|436.5|441.9|436.5|441.88|436.48|6
1626683310000|2021-07-19 08:28:30|441.91|436.51|441.94|436.54|441.94|436.54|441.9|436.5|6
1626683320000|2021-07-19 08:28:40|441.91|436.51|441.94|436.54|441.95|436.55|441.91|436.51|4
1626683330000|2021-07-19 08:28:50|441.95|436.55|441.96|436.56|441.96|436.56|441.91|436.51|4
1626683340000|2021-07-19 08:29:00|441.95|436.55|441.93|436.53|441.95|436.55|441.89|436.49|7
1626683360000|2021-07-19 08:29:20|441.92|436.52|441.73|436.33|441.92|436.52|441.68|436.28|10
1626683370000|2021-07-19 08:29:30|441.74|436.34|441.85|436.45|441.85|436.45|441.74|436.34|14
1626683380000|2021-07-19 08:29:40|441.86|436.46|441.88|436.48|441.88|436.48|441.84|436.44|4
1626683390000|2021-07-19 08:29:50|441.84|436.44|441.88|436.48|441.89|436.49|441.84|436.44|8
1626683400000|2021-07-19 08:30:00|441.89|436.49|442.01|436.61|442.06|436.66|441.89|436.49|7
1626683410000|2021-07-19 08:30:10|442.06|436.66|442.05|436.65|442.06|436.66|442.01|436.61|4
1626683420000|2021-07-19 08:30:20|442.06|436.66|442.06|436.66|442.06|436.66|442.06|436.66|1
1626683430000|2021-07-19 08:30:30|442.12|436.72|442.39|436.99|442.39|436.99|442.12|436.72|12
1626683440000|2021-07-19 08:30:40|442.38|436.98|442.36|436.96|442.39|436.99|442.36|436.96|11
1626683450000|2021-07-19 08:30:50|442.41|437.01|442.37|436.97|442.42|437.02|442.29|436.89|14
1626683460000|2021-07-19 08:31:00|442.38|436.98|441.97|436.57|442.38|436.98|441.96|436.56|23
1626683470000|2021-07-19 08:31:10|441.96|436.56|441.97|436.57|441.97|436.57|441.94|436.54|9
1626683480000|2021-07-19 08:31:20|441.98|436.58|441.93|436.53|442.03|436.63|441.93|436.53|14
1626683490000|2021-07-19 08:31:30|441.96|436.56|441.97|436.57|441.98|436.58|441.93|436.53|8
1626683500000|2021-07-19 08:31:40|441.98|436.58|441.89|436.49|441.99|436.59|441.87|436.47|14
1626683510000|2021-07-19 08:31:50|441.88|436.48|441.76|436.36|441.88|436.48|441.73|436.33|13
1626683520000|2021-07-19 08:32:00|441.73|436.33|441.59|436.19|441.76|436.36|441.56|436.16|12
1626683530000|2021-07-19 08:32:10|441.58|436.18|441.57|436.17|441.58|436.18|441.52|436.12|6
1626683540000|2021-07-19 08:32:20|441.58|436.18|441.57|436.17|441.58|436.18|441.57|436.17|4
1626683550000|2021-07-19 08:32:30|441.58|436.18|441.35|435.95|441.58|436.18|441.34|435.94|11
1626683560000|2021-07-19 08:32:40|441.34|435.94|441.33|435.93|441.35|435.95|441.33|435.93|12
1626683570000|2021-07-19 08:32:50|441.34|435.94|441.51|436.11|441.51|436.11|441.33|435.93|14
1626683580000|2021-07-19 08:33:00|441.5|436.1|441.39|435.99|441.51|436.11|441.35|435.95|23
1626683590000|2021-07-19 08:33:10|441.38|435.98|441.42|436.02|441.44|436.04|441.36|435.96|18
1626683600000|2021-07-19 08:33:20|441.43|436.03|441.43|436.03|441.44|436.04|441.42|436.02|5
1626683610000|2021-07-19 08:33:30|441.42|436.02|441.39|435.99|441.42|436.02|441.37|435.97|6
1626683620000|2021-07-19 08:33:40|441.38|435.98|441.35|435.95|441.38|435.98|441.33|435.93|13
1626683630000|2021-07-19 08:33:50|441.33|435.93|441.35|435.95|441.35|435.95|441.29|435.89|10
1626683640000|2021-07-19 08:34:00|441.32|435.92|441.31|435.91|441.32|435.92|441.31|435.91|2
1626683650000|2021-07-19 08:34:10|441.3|435.9|441.34|435.94|441.4|436|441.3|435.9|13
1626683660000|2021-07-19 08:34:20|441.31|435.91|441.44|436.04|441.48|436.08|441.31|435.91|21
1626683670000|2021-07-19 08:34:30|441.41|436.01|441.35|435.95|441.44|436.04|441.35|435.95|19
1626683680000|2021-07-19 08:34:40|441.37|435.97|441.22|435.82|441.4|436|441.21|435.81|18
1626683690000|2021-07-19 08:34:50|441.17|435.77|441.35|435.95|441.37|435.97|441.17|435.77|14
1626683700000|2021-07-19 08:35:00|441.34|435.94|441.38|435.98|441.38|435.98|441.33|435.93|15
1626683710000|2021-07-19 08:35:10|441.42|436.02|441.44|436.04|441.44|436.04|441.36|435.96|13
1626683720000|2021-07-19 08:35:20|441.41|436.01|441.78|436.38|441.78|436.38|441.41|436.01|11
1626683730000|2021-07-19 08:35:30|441.76|436.36|441.72|436.32|441.76|436.36|441.71|436.31|7
1626683740000|2021-07-19 08:35:40|441.71|436.31|441.69|436.29|441.72|436.32|441.68|436.28|17
1626683750000|2021-07-19 08:35:50|441.68|436.28|441.71|436.31|441.72|436.32|441.66|436.26|10
1626683760000|2021-07-19 08:36:00|441.7|436.3|441.67|436.27|441.71|436.31|441.59|436.19|14
1626683770000|2021-07-19 08:36:10|441.71|436.31|441.73|436.33|441.73|436.33|441.71|436.31|5
1626683810000|2021-07-19 08:36:50|441.74|436.34|441.76|436.36|441.76|436.36|441.74|436.34|3
1626683820000|2021-07-19 08:37:00|441.77|436.37|441.77|436.37|441.78|436.38|441.77|436.37|3
1626683830000|2021-07-19 08:37:10|441.76|436.36|441.76|436.36|441.79|436.39|441.76|436.36|8
1626683840000|2021-07-19 08:37:20|441.77|436.37|441.77|436.37|441.77|436.37|441.77|436.37|1
1626683850000|2021-07-19 08:37:30|441.78|436.38|441.8|436.4|441.8|436.4|441.77|436.37|5
1626683860000|2021-07-19 08:37:40|441.82|436.42|441.83|436.43|441.83|436.43|441.8|436.4|4
1626683870000|2021-07-19 08:37:50|441.82|436.42|441.82|436.42|441.83|436.43|441.82|436.42|3
1626683880000|2021-07-19 08:38:00|441.83|436.43|441.87|436.47|441.87|436.47|441.83|436.43|4
1626683890000|2021-07-19 08:38:10|441.88|436.48|441.88|436.48|441.89|436.49|441.88|436.48|3
1626683900000|2021-07-19 08:38:20|441.9|436.5|441.87|436.47|441.9|436.5|441.86|436.46|12
1626683910000|2021-07-19 08:38:30|441.85|436.45|441.71|436.31|441.87|436.47|441.71|436.31|11
1626683920000|2021-07-19 08:38:40|441.72|436.32|441.71|436.31|441.73|436.33|441.71|436.31|5
1626683930000|2021-07-19 08:38:50|441.72|436.32|441.74|436.34|441.75|436.35|441.72|436.32|5
1626683940000|2021-07-19 08:39:00|441.75|436.35|441.77|436.37|441.77|436.37|441.75|436.35|5
1626683950000|2021-07-19 08:39:10|441.8|436.4|441.75|436.35|441.8|436.4|441.74|436.34|8
1626683960000|2021-07-19 08:39:20|441.76|436.36|441.91|436.51|441.91|436.51|441.76|436.36|14
1626683970000|2021-07-19 08:39:30|441.9|436.5|441.9|436.5|441.91|436.51|441.84|436.44|13
1626683980000|2021-07-19 08:39:40|441.91|436.51|441.77|436.37|441.96|436.56|441.76|436.36|11
1626683990000|2021-07-19 08:39:50|441.81|436.41|441.77|436.37|441.81|436.41|441.76|436.36|12
1626684000000|2021-07-19 08:40:00|441.76|436.36|441.53|436.13|441.79|436.39|441.51|436.11|12
1626684010000|2021-07-19 08:40:10|441.51|436.11|441.46|436.06|441.52|436.12|441.46|436.06|17
1626684020000|2021-07-19 08:40:20|441.47|436.07|441.4|436|441.49|436.09|441.4|436|9
1626684030000|2021-07-19 08:40:30|441.42|436.02|441.43|436.03|441.45|436.05|441.41|436.01|10
1626684040000|2021-07-19 08:40:40|441.42|436.02|441.36|435.96|441.43|436.03|441.35|435.95|12
1626684050000|2021-07-19 08:40:50|441.34|435.94|441.25|435.85|441.34|435.94|441.25|435.85|20
1626684060000|2021-07-19 08:41:00|441.26|435.86|441.38|435.98|441.38|435.98|441.25|435.85|18
1626684070000|2021-07-19 08:41:10|441.34|435.94|441.46|436.06|441.46|436.06|441.32|435.92|21
1626684080000|2021-07-19 08:41:20|441.44|436.04|441.45|436.05|441.5|436.1|441.42|436.02|19
1626684090000|2021-07-19 08:41:30|441.47|436.07|441.46|436.06|441.47|436.07|441.44|436.04|10
1626684100000|2021-07-19 08:41:40|441.45|436.05|441.46|436.06|441.49|436.09|441.43|436.03|15
1626684110000|2021-07-19 08:41:50|441.48|436.08|441.46|436.06|441.48|436.08|441.43|436.03|14
1626684120000|2021-07-19 08:42:00|441.45|436.05|441.45|436.05|441.46|436.06|441.44|436.04|7
1626684170000|2021-07-19 08:42:50|441.43|436.03|441.41|436.01|441.43|436.03|441.41|436.01|3
1626684180000|2021-07-19 08:43:00|441.4|436|441.38|435.98|441.46|436.06|441.38|435.98|9
1626684190000|2021-07-19 08:43:10|441.37|435.97|441.38|435.98|441.44|436.04|441.34|435.94|17
1626684200000|2021-07-19 08:43:20|441.37|435.97|441.35|435.95|441.37|435.97|441.35|435.95|5
1626684210000|2021-07-19 08:43:30|441.33|435.93|441.26|435.86|441.33|435.93|441.26|435.86|3
1626684220000|2021-07-19 08:43:40|441.24|435.84|441.09|435.69|441.24|435.84|441.09|435.69|10
1626684230000|2021-07-19 08:43:50|441.07|435.67|441.03|435.63|441.08|435.68|441.03|435.63|5
1626684240000|2021-07-19 08:44:00|441.04|435.64|441.17|435.77|441.18|435.78|441.04|435.64|7
1626684250000|2021-07-19 08:44:10|441.18|435.78|441.19|435.79|441.2|435.8|441.18|435.78|3
1626684260000|2021-07-19 08:44:20|441.2|435.8|441.11|435.71|441.33|435.93|441.11|435.71|14
1626684270000|2021-07-19 08:44:30|441.09|435.69|441.01|435.61|441.11|435.71|441.01|435.61|6
1626684280000|2021-07-19 08:44:40|441.02|435.62|440.99|435.59|441.02|435.62|440.99|435.59|2
1626684290000|2021-07-19 08:44:50|441.02|435.62|441.02|435.62|441.05|435.65|440.99|435.59|5
1626684300000|2021-07-19 08:45:00|441.01|435.61|441.02|435.62|441.02|435.62|441.01|435.61|2
1626684310000|2021-07-19 08:45:10|440.97|435.57|441|435.6|441.01|435.61|440.95|435.55|14
1626684320000|2021-07-19 08:45:20|440.99|435.59|441.02|435.62|441.02|435.62|440.98|435.58|8
1626684330000|2021-07-19 08:45:30|441.03|435.63|441.03|435.63|441.03|435.63|441.03|435.63|1
1626684340000|2021-07-19 08:45:40|441.02|435.62|441.03|435.63|441.03|435.63|441.02|435.62|4
1626684350000|2021-07-19 08:45:50|441.06|435.66|441.07|435.67|441.15|435.75|441.06|435.66|8
1626684360000|2021-07-19 08:46:00|441.02|435.62|441.01|435.61|441.04|435.64|440.99|435.59|9
1626684370000|2021-07-19 08:46:10|441.02|435.62|441|435.6|441.02|435.62|441|435.6|9
1626684380000|2021-07-19 08:46:20|440.99|435.59|440.99|435.59|441.02|435.62|440.98|435.58|12
1626684390000|2021-07-19 08:46:30|440.98|435.58|440.57|435.17|440.99|435.59|440.57|435.17|15
1626684400000|2021-07-19 08:46:40|440.48|435.08|440.32|434.92|440.53|435.13|440.32|434.92|13
1626684410000|2021-07-19 08:46:50|440.31|434.91|440.3|434.9|440.31|434.91|440.22|434.82|10
1626684420000|2021-07-19 08:47:00|440.32|434.92|440.36|434.96|440.37|434.97|440.31|434.91|22
1626684430000|2021-07-19 08:47:10|440.3|434.9|440.29|434.89|440.33|434.93|440.21|434.81|18
1626684440000|2021-07-19 08:47:20|440.28|434.88|440.26|434.86|440.29|434.89|440.26|434.86|6
1626684450000|2021-07-19 08:47:30|440.27|434.87|440.27|434.87|440.27|434.87|440.26|434.86|3
1626684460000|2021-07-19 08:47:40|440.26|434.86|440.54|435.14|440.55|435.15|440.17|434.77|15
1626684470000|2021-07-19 08:47:50|440.52|435.12|440.69|435.29|440.69|435.29|440.51|435.11|11
1626684480000|2021-07-19 08:48:00|440.68|435.28|440.58|435.18|440.68|435.28|440.58|435.18|7
1626684490000|2021-07-19 08:48:10|440.59|435.19|440.49|435.09|440.59|435.19|440.49|435.09|10
1626684500000|2021-07-19 08:48:20|440.46|435.06|440.59|435.19|440.6|435.2|440.45|435.05|5
1626684510000|2021-07-19 08:48:30|440.6|435.2|440.64|435.24|440.65|435.25|440.6|435.2|6
1626684520000|2021-07-19 08:48:40|440.63|435.23|440.78|435.38|440.84|435.44|440.63|435.23|8
1626684530000|2021-07-19 08:48:50|440.81|435.41|440.7|435.3|440.81|435.41|440.6|435.2|17
1626684540000|2021-07-19 08:49:00|440.71|435.31|440.78|435.38|440.83|435.43|440.71|435.31|9
1626684560000|2021-07-19 08:49:20|440.79|435.39|440.71|435.31|440.79|435.39|440.71|435.31|15
1626684570000|2021-07-19 08:49:30|440.67|435.27|440.79|435.39|440.86|435.46|440.67|435.27|11
1626684580000|2021-07-19 08:49:40|440.8|435.4|440.82|435.42|440.84|435.44|440.78|435.38|10
1626684590000|2021-07-19 08:49:50|440.83|435.43|440.76|435.36|440.84|435.44|440.76|435.36|18
1626684600000|2021-07-19 08:50:00|440.77|435.37|440.75|435.35|440.86|435.46|440.75|435.35|18
1626684610000|2021-07-19 08:50:10|440.76|435.36|440.76|435.36|440.76|435.36|440.75|435.35|11
1626684620000|2021-07-19 08:50:20|440.79|435.39|440.78|435.38|440.8|435.4|440.76|435.36|10
1626684630000|2021-07-19 08:50:30|440.76|435.36|440.69|435.29|440.78|435.38|440.69|435.29|13
1626684640000|2021-07-19 08:50:40|440.72|435.32|440.53|435.13|440.73|435.33|440.53|435.13|10
1626684650000|2021-07-19 08:50:50|440.54|435.14|440.51|435.11|440.54|435.14|440.51|435.11|2
1626684660000|2021-07-19 08:51:00|440.52|435.12|440.58|435.18|440.6|435.2|440.52|435.12|11
1626684670000|2021-07-19 08:51:10|440.59|435.19|440.52|435.12|440.67|435.27|440.51|435.11|18
1626684680000|2021-07-19 08:51:20|440.49|435.09|440.28|434.88|440.51|435.11|440.27|434.87|15
1626684690000|2021-07-19 08:51:30|440.27|434.87|440.22|434.82|440.28|434.88|440.22|434.82|7
1626684700000|2021-07-19 08:51:40|440.21|434.81|440.02|434.62|440.21|434.81|439.99|434.59|11
1626684710000|2021-07-19 08:51:50|440.03|434.63|439.95|434.55|440.03|434.63|439.95|434.55|9
1626684720000|2021-07-19 08:52:00|439.96|434.56|439.95|434.55|439.96|434.56|439.94|434.54|7
1626684730000|2021-07-19 08:52:10|439.94|434.54|439.75|434.35|439.95|434.55|439.75|434.35|10
1626684740000|2021-07-19 08:52:20|439.72|434.32|439.58|434.18|439.72|434.32|439.51|434.11|23
1626684750000|2021-07-19 08:52:30|439.57|434.17|439.68|434.28|439.68|434.28|439.56|434.16|13
1626684760000|2021-07-19 08:52:40|439.7|434.3|439.74|434.34|439.74|434.34|439.69|434.29|10
1626684770000|2021-07-19 08:52:50|439.72|434.32|439.74|434.34|439.9|434.5|439.67|434.27|23
1626684780000|2021-07-19 08:53:00|439.75|434.35|439.55|434.15|439.75|434.35|439.54|434.14|15
1626684790000|2021-07-19 08:53:10|439.54|434.14|439.5|434.1|439.55|434.15|439.49|434.09|11
1626684800000|2021-07-19 08:53:20|439.49|434.09|439.61|434.21|439.63|434.23|439.46|434.06|16
1626684810000|2021-07-19 08:53:30|439.59|434.19|439.57|434.17|439.65|434.25|439.51|434.11|23
1626684820000|2021-07-19 08:53:40|439.58|434.18|439.43|434.03|439.58|434.18|439.43|434.03|15
1626684830000|2021-07-19 08:53:50|439.42|434.02|439.41|434.01|439.42|434.02|439.39|433.99|11
1626684840000|2021-07-19 08:54:00|439.4|434|439.29|433.89|439.4|434|439.28|433.88|8
1626684850000|2021-07-19 08:54:10|439.34|433.94|438.93|433.53|439.44|434.04|438.92|433.52|18
1626684860000|2021-07-19 08:54:20|438.94|433.54|438.96|433.56|439.11|433.71|438.94|433.54|15
1626684870000|2021-07-19 08:54:30|438.98|433.58|438.92|433.52|439.07|433.67|438.92|433.52|18
1626684880000|2021-07-19 08:54:40|438.91|433.51|438.83|433.43|438.92|433.52|438.82|433.42|6
1626684890000|2021-07-19 08:54:50|438.82|433.42|438.98|433.58|438.98|433.58|438.82|433.42|15
1626684900000|2021-07-19 08:55:00|439.04|433.64|439.07|433.67|439.09|433.69|439.04|433.64|16
1626684910000|2021-07-19 08:55:10|439.08|433.68|438.75|433.35|439.08|433.68|438.74|433.34|18
1626684920000|2021-07-19 08:55:20|438.74|433.34|438.67|433.27|438.74|433.34|438.67|433.27|4
1626684930000|2021-07-19 08:55:30|438.68|433.28|438.66|433.26|438.69|433.29|438.56|433.16|20
1626684940000|2021-07-19 08:55:40|438.64|433.24|438.71|433.31|438.72|433.32|438.63|433.23|10
1626684950000|2021-07-19 08:55:50|438.72|433.32|438.94|433.54|438.94|433.54|438.72|433.32|17
1626684960000|2021-07-19 08:56:00|438.95|433.55|439.08|433.68|439.1|433.7|438.95|433.55|10
1626684970000|2021-07-19 08:56:10|439.07|433.67|439.04|433.64|439.08|433.68|439.04|433.64|6
1626684980000|2021-07-19 08:56:20|439.03|433.63|439.05|433.65|439.06|433.66|439.03|433.63|6
1626684990000|2021-07-19 08:56:30|439.06|433.66|438.98|433.58|439.06|433.66|438.9|433.5|8
1626685000000|2021-07-19 08:56:40|439.02|433.62|438.98|433.58|439.04|433.64|438.98|433.58|13
1626685010000|2021-07-19 08:56:50|438.99|433.59|438.99|433.59|439|433.6|438.98|433.58|7
1626685020000|2021-07-19 08:57:00|438.94|433.54|438.96|433.56|438.97|433.57|438.89|433.49|15
1626685030000|2021-07-19 08:57:10|438.97|433.57|438.96|433.56|438.98|433.58|438.94|433.54|6
1626685040000|2021-07-19 08:57:20|438.97|433.57|439.01|433.61|439.01|433.61|438.96|433.56|9
1626685050000|2021-07-19 08:57:30|439.04|433.64|438.7|433.3|439.04|433.64|438.68|433.28|19
1626685060000|2021-07-19 08:57:40|438.72|433.32|438.67|433.27|438.73|433.33|438.65|433.25|13
1626685070000|2021-07-19 08:57:50|438.66|433.26|438.69|433.29|438.72|433.32|438.63|433.23|15
1626685080000|2021-07-19 08:58:00|438.7|433.3|438.55|433.15|438.74|433.34|438.54|433.14|18
1626685090000|2021-07-19 08:58:10|438.54|433.14|438.56|433.16|438.61|433.21|438.53|433.13|19
1626685100000|2021-07-19 08:58:20|438.59|433.19|438.43|433.03|438.59|433.19|438.4|433|19
1626685110000|2021-07-19 08:58:30|438.46|433.06|438.11|432.71|438.46|433.06|438.1|432.7|18
1626685120000|2021-07-19 08:58:40|438.1|432.7|438.11|432.71|438.35|432.95|438.1|432.7|23
1626685130000|2021-07-19 08:58:50|438.09|432.69|438.15|432.75|438.25|432.85|438.07|432.67|20
1626685140000|2021-07-19 08:59:00|438.14|432.74|438.16|432.76|438.22|432.82|438.14|432.74|16
1626685150000|2021-07-19 08:59:10|438.17|432.77|438.21|432.81|438.21|432.81|438.17|432.77|9
1626685160000|2021-07-19 08:59:20|438.22|432.82|438.13|432.73|438.28|432.88|438.11|432.71|13
1626685170000|2021-07-19 08:59:30|438.14|432.74|437.88|432.48|438.14|432.74|437.88|432.48|12
1626685180000|2021-07-19 08:59:40|437.86|432.46|437.78|432.38|437.86|432.46|437.76|432.36|8
1626685190000|2021-07-19 08:59:50|437.77|432.37|437.65|432.25|437.82|432.42|437.58|432.18|22
1626685200000|2021-07-19 09:00:00|437.7|432.3|437.58|432.18|437.71|432.31|437.55|432.15|10
1626685210000|2021-07-19 09:00:10|437.6|432.2|437.51|432.11|437.6|432.2|437.51|432.11|22
1626685220000|2021-07-19 09:00:20|437.49|432.09|437.66|432.26|437.66|432.26|437.49|432.09|9
1626685230000|2021-07-19 09:00:30|437.64|432.24|437.87|432.47|437.87|432.47|437.64|432.24|10
1626685240000|2021-07-19 09:00:40|437.86|432.46|438.21|432.81|438.22|432.82|437.86|432.46|14
1626685250000|2021-07-19 09:00:50|438.25|432.85|438.34|432.94|438.38|432.98|438.25|432.85|9
1626685260000|2021-07-19 09:01:00|438.44|433.04|438.71|433.31|438.71|433.31|438.44|433.04|16
1626685270000|2021-07-19 09:01:10|438.72|433.32|438.74|433.34|438.74|433.34|438.72|433.32|2
1626685280000|2021-07-19 09:01:20|438.72|433.32|438.7|433.3|438.72|433.32|438.57|433.17|10
1626685300000|2021-07-19 09:01:40|438.69|433.29|438.7|433.3|438.7|433.3|438.69|433.29|4
1626685310000|2021-07-19 09:01:50|438.72|433.32|438.7|433.3|438.72|433.32|438.7|433.3|3
1626685320000|2021-07-19 09:02:00|438.69|433.29|438.7|433.3|438.71|433.31|438.69|433.29|5
1626685330000|2021-07-19 09:02:10|438.71|433.31|438.76|433.36|438.76|433.36|438.71|433.31|5
1626685340000|2021-07-19 09:02:20|438.73|433.33|438.6|433.2|438.73|433.33|438.6|433.2|4
1626685350000|2021-07-19 09:02:30|438.59|433.19|438.64|433.24|438.64|433.24|438.54|433.14|14
1626685360000|2021-07-19 09:02:40|438.6|433.2|438.63|433.23|438.64|433.24|438.6|433.2|10
1626685370000|2021-07-19 09:02:50|438.62|433.22|438.63|433.23|438.65|433.25|438.62|433.22|16
1626685380000|2021-07-19 09:03:00|438.62|433.22|438.6|433.2|438.64|433.24|438.58|433.18|5
1626685390000|2021-07-19 09:03:10|438.53|433.13|438.32|432.92|438.53|433.13|438.32|432.92|13
1626685400000|2021-07-19 09:03:20|438.3|432.9|438.37|432.97|438.39|432.99|438.2|432.8|17
1626685410000|2021-07-19 09:03:30|438.34|432.94|438.31|432.91|438.34|432.94|438.3|432.9|14
1626685420000|2021-07-19 09:03:40|438.33|432.93|438.36|432.96|438.38|432.98|438.31|432.91|14
1626685430000|2021-07-19 09:03:50|438.37|432.97|438.35|432.95|438.38|432.98|438.33|432.93|11
1626685440000|2021-07-19 09:04:00|438.34|432.94|438.24|432.84|438.34|432.94|438.24|432.84|10
1626685450000|2021-07-19 09:04:10|438.2|432.8|438.19|432.79|438.24|432.84|438.19|432.79|13
1626685460000|2021-07-19 09:04:20|438.2|432.8|438.17|432.77|438.2|432.8|438.12|432.72|11
1626685470000|2021-07-19 09:04:30|438.18|432.78|438.22|432.82|438.23|432.83|438.18|432.78|12
1626685480000|2021-07-19 09:04:40|438.23|432.83|438.22|432.82|438.24|432.84|438.22|432.82|10
1626685490000|2021-07-19 09:04:50|438.21|432.81|438.44|433.04|438.44|433.04|438.21|432.81|16
1626685500000|2021-07-19 09:05:00|438.43|433.03|438.05|432.65|438.43|433.03|438.05|432.65|16
1626685510000|2021-07-19 09:05:10|438.04|432.64|438.09|432.69|438.09|432.69|438.02|432.62|4
1626685520000|2021-07-19 09:05:20|438.11|432.71|438.25|432.85|438.27|432.87|438.1|432.7|15
1626685530000|2021-07-19 09:05:30|438.24|432.84|438.25|432.85|438.27|432.87|438.24|432.84|13
1626685540000|2021-07-19 09:05:40|438.26|432.86|438.3|432.9|438.31|432.91|438.25|432.85|6
1626685550000|2021-07-19 09:05:50|438.28|432.88|438.29|432.89|438.29|432.89|438.27|432.87|6
1626685560000|2021-07-19 09:06:00|438.3|432.9|438.32|432.92|438.43|433.03|438.28|432.88|17
1626685570000|2021-07-19 09:06:10|438.31|432.91|438.33|432.93|438.33|432.93|438.29|432.89|15
1626685580000|2021-07-19 09:06:20|438.32|432.92|438.33|432.93|438.36|432.96|438.32|432.92|17
1626685590000|2021-07-19 09:06:30|438.35|432.95|438.32|432.92|438.36|432.96|438.32|432.92|15
1626685600000|2021-07-19 09:06:40|438.35|432.95|438.35|432.95|438.4|433|438.32|432.92|24
1626685610000|2021-07-19 09:06:50|438.36|432.96|438.39|432.99|438.39|432.99|438.33|432.93|12
1626685620000|2021-07-19 09:07:00|438.38|432.98|438.4|433|438.4|433|438.35|432.95|16
1626685630000|2021-07-19 09:07:10|438.39|432.99|438.43|433.03|438.43|433.03|438.36|432.96|17
1626685640000|2021-07-19 09:07:20|438.42|433.02|438.65|433.25|438.65|433.25|438.42|433.02|13
1626685650000|2021-07-19 09:07:30|438.64|433.24|438.64|433.24|438.64|433.24|438.63|433.23|3
1626685670000|2021-07-19 09:07:50|438.57|433.17|438.59|433.19|438.59|433.19|438.55|433.15|8
1626685680000|2021-07-19 09:08:00|438.58|433.18|438.6|433.2|438.6|433.2|438.57|433.17|5
1626685690000|2021-07-19 09:08:10|438.49|433.09|438.53|433.13|438.58|433.18|438.39|432.99|16
1626685700000|2021-07-19 09:08:20|438.49|433.09|438.35|432.95|438.49|433.09|438.35|432.95|10
1626685710000|2021-07-19 09:08:30|438.33|432.93|438.38|432.98|438.4|433|438.33|432.93|16
1626685720000|2021-07-19 09:08:40|438.39|432.99|438.4|433|438.4|433|438.38|432.98|5
1626685730000|2021-07-19 09:08:50|438.38|432.98|438.45|433.05|438.48|433.08|438.38|432.98|18
1626685740000|2021-07-19 09:09:00|438.48|433.08|438.46|433.06|438.48|433.08|438.43|433.03|17
1626685750000|2021-07-19 09:09:10|438.45|433.05|438.44|433.04|438.48|433.08|438.44|433.04|17
1626685760000|2021-07-19 09:09:20|438.43|433.03|438.47|433.07|438.47|433.07|438.43|433.03|23
1626685770000|2021-07-19 09:09:30|438.52|433.12|438.42|433.02|438.52|433.12|438.34|432.94|16
1626685780000|2021-07-19 09:09:40|438.39|432.99|438.35|432.95|438.4|433|438.34|432.94|10
1626685790000|2021-07-19 09:09:50|438.31|432.91|437.89|432.49|438.33|432.93|437.75|432.35|18
1626685800000|2021-07-19 09:10:00|437.87|432.47|437.54|432.14|437.88|432.48|437.54|432.14|21
1626685810000|2021-07-19 09:10:10|437.56|432.16|437.36|431.96|437.56|432.16|437.3|431.9|24
1626685820000|2021-07-19 09:10:20|437.34|431.94|437.48|432.08|437.48|432.08|437.34|431.94|19
1626685830000|2021-07-19 09:10:30|437.49|432.09|437.48|432.08|437.5|432.1|437.36|431.96|21
1626685840000|2021-07-19 09:10:40|437.5|432.1|437.54|432.14|437.54|432.14|437.45|432.05|29
1626685850000|2021-07-19 09:10:50|437.53|432.13|437.45|432.05|437.54|432.14|437.44|432.04|19
1626685860000|2021-07-19 09:11:00|437.44|432.04|437.51|432.11|437.7|432.3|437.44|432.04|26
1626685870000|2021-07-19 09:11:10|437.52|432.12|437.5|432.1|437.53|432.13|437.48|432.08|9
1626685880000|2021-07-19 09:11:20|437.52|432.12|437.53|432.13|437.68|432.28|437.48|432.08|22
1626685890000|2021-07-19 09:11:30|437.54|432.14|437.38|431.98|437.55|432.15|437.37|431.97|19
1626685900000|2021-07-19 09:11:40|437.37|431.97|437.34|431.94|437.46|432.06|437.34|431.94|14
1626685910000|2021-07-19 09:11:50|437.35|431.95|437.35|431.95|437.4|432|437.35|431.95|15
1626685920000|2021-07-19 09:12:00|437.34|431.94|437.38|431.98|437.38|431.98|437.33|431.93|16
1626685930000|2021-07-19 09:12:10|437.37|431.97|437.38|431.98|437.38|431.98|437.14|431.74|27
1626685940000|2021-07-19 09:12:20|437.37|431.97|437.49|432.09|437.49|432.09|437.36|431.96|7
1626685950000|2021-07-19 09:12:30|437.4|432|437.51|432.11|437.61|432.21|437.4|432|23
1626685960000|2021-07-19 09:12:40|437.44|432.04|437.72|432.32|437.76|432.36|437.44|432.04|26
1626685970000|2021-07-19 09:12:50|437.7|432.3|437.76|432.36|437.76|432.36|437.69|432.29|13
1626685980000|2021-07-19 09:13:00|437.74|432.34|437.71|432.31|437.86|432.46|437.66|432.26|18
1626685990000|2021-07-19 09:13:10|437.72|432.32|437.76|432.36|437.77|432.37|437.67|432.27|18
1626686000000|2021-07-19 09:13:20|437.75|432.35|437.78|432.38|437.79|432.39|437.72|432.32|14
1626686010000|2021-07-19 09:13:30|437.79|432.39|437.77|432.37|437.79|432.39|437.63|432.23|18
1626686020000|2021-07-19 09:13:40|437.76|432.36|437.76|432.36|437.76|432.36|437.72|432.32|17
1626686030000|2021-07-19 09:13:50|437.75|432.35|437.74|432.34|437.75|432.35|437.7|432.3|12
1626686040000|2021-07-19 09:14:00|437.71|432.31|437.71|432.31|437.71|432.31|437.64|432.24|10
1626686050000|2021-07-19 09:14:10|437.7|432.3|437.46|432.06|437.7|432.3|437.45|432.05|14
1626686060000|2021-07-19 09:14:20|437.45|432.05|437.42|432.02|437.46|432.06|437.36|431.96|11
1626686070000|2021-07-19 09:14:30|437.47|432.07|437.63|432.23|437.64|432.24|437.46|432.06|17
1626686080000|2021-07-19 09:14:40|437.61|432.21|437.65|432.25|437.65|432.25|437.61|432.21|4
1626686090000|2021-07-19 09:14:50|437.64|432.24|437.67|432.27|437.69|432.29|437.64|432.24|10
1626686110000|2021-07-19 09:15:10|437.61|432.21|437.49|432.09|437.61|432.21|437.47|432.07|13
1626686120000|2021-07-19 09:15:20|437.48|432.08|437.56|432.16|437.59|432.19|437.43|432.03|20
1626686130000|2021-07-19 09:15:30|437.59|432.19|437.53|432.13|437.59|432.19|437.47|432.07|22
1626686140000|2021-07-19 09:15:40|437.52|432.12|437.49|432.09|437.52|432.12|437.49|432.09|14
1626686150000|2021-07-19 09:15:50|437.5|432.1|437.49|432.09|437.54|432.14|437.49|432.09|8
1626686160000|2021-07-19 09:16:00|437.48|432.08|437.5|432.1|437.5|432.1|437.48|432.08|2
1626686170000|2021-07-19 09:16:10|437.47|432.07|437.37|431.97|437.51|432.11|437.25|431.85|23
1626686180000|2021-07-19 09:16:20|437.35|431.95|437.37|431.97|437.41|432.01|437.33|431.93|9
1626686190000|2021-07-19 09:16:30|437.36|431.96|437.48|432.08|437.51|432.11|437.36|431.96|18
1626686200000|2021-07-19 09:16:40|437.47|432.07|437.47|432.07|437.47|432.07|437.47|432.07|1
1626686210000|2021-07-19 09:16:50|437.44|432.04|437.42|432.02|437.44|432.04|437.37|431.97|12
1626686220000|2021-07-19 09:17:00|437.43|432.03|437.37|431.97|437.44|432.04|437.35|431.95|16
1626686230000|2021-07-19 09:17:10|437.36|431.96|437.31|431.91|437.38|431.98|437.31|431.91|11
1626686240000|2021-07-19 09:17:20|437.34|431.94|437.5|432.1|437.5|432.1|437.31|431.91|18
1626686250000|2021-07-19 09:17:30|437.48|432.08|437.43|432.03|437.53|432.13|437.4|432|20
1626686260000|2021-07-19 09:17:40|437.47|432.07|437.45|432.05|437.57|432.17|437.44|432.04|27
1626686270000|2021-07-19 09:17:50|437.44|432.04|437.47|432.07|437.53|432.13|437.43|432.03|17
1626686280000|2021-07-19 09:18:00|437.46|432.06|437.46|432.06|437.51|432.11|437.43|432.03|19
1626686290000|2021-07-19 09:18:10|437.45|432.05|437.48|432.08|437.48|432.08|437.43|432.03|6
1626686300000|2021-07-19 09:18:20|437.51|432.11|437.67|432.27|437.67|432.27|437.48|432.08|16
1626686310000|2021-07-19 09:18:30|437.72|432.32|437.79|432.39|437.81|432.41|437.72|432.32|12
1626686320000|2021-07-19 09:18:40|437.8|432.4|437.75|432.35|437.82|432.42|437.75|432.35|12
1626686330000|2021-07-19 09:18:50|437.73|432.33|437.72|432.32|437.81|432.41|437.7|432.3|18
1626686340000|2021-07-19 09:19:00|437.73|432.33|437.9|432.5|437.91|432.51|437.73|432.33|21
1626686350000|2021-07-19 09:19:10|437.91|432.51|438.36|432.96|438.38|432.98|437.91|432.51|21
1626686360000|2021-07-19 09:19:20|438.35|432.95|438.36|432.96|438.39|432.99|438.35|432.95|9
1626686370000|2021-07-19 09:19:30|438.38|432.98|438.35|432.95|438.38|432.98|438.3|432.9|14
1626686380000|2021-07-19 09:19:40|438.36|432.96|438.35|432.95|438.36|432.96|438.35|432.95|4
1626686390000|2021-07-19 09:19:50|438.37|432.97|438.38|432.98|438.39|432.99|438.37|432.97|3
1626686400000|2021-07-19 09:20:00|438.35|432.95|438.03|432.63|438.35|432.95|438.03|432.63|21
1626686410000|2021-07-19 09:20:10|438.09|432.69|438.04|432.64|438.09|432.69|438.02|432.62|20
1626686420000|2021-07-19 09:20:20|438.02|432.62|438.08|432.68|438.14|432.74|438.02|432.62|22
1626686430000|2021-07-19 09:20:30|438.1|432.7|438.27|432.87|438.28|432.88|438.1|432.7|11
1626686440000|2021-07-19 09:20:40|438.28|432.88|438.06|432.66|438.28|432.88|438.06|432.66|19
1626686450000|2021-07-19 09:20:50|438.04|432.64|438.03|432.63|438.05|432.65|438|432.6|13
1626686460000|2021-07-19 09:21:00|438.02|432.62|437.96|432.56|438.02|432.62|437.9|432.5|15
1626686470000|2021-07-19 09:21:10|437.97|432.57|437.96|432.56|437.97|432.57|437.96|432.56|2
1626686480000|2021-07-19 09:21:20|437.97|432.57|438.04|432.64|438.07|432.67|437.97|432.57|11
1626686490000|2021-07-19 09:21:30|438.03|432.63|438.05|432.65|438.06|432.66|437.98|432.58|16
1626686500000|2021-07-19 09:21:40|438.04|432.64|438.2|432.8|438.21|432.81|438|432.6|19
1626686510000|2021-07-19 09:21:50|438.18|432.78|438.07|432.67|438.18|432.78|438.05|432.65|13
1626686520000|2021-07-19 09:22:00|438.1|432.7|438.1|432.7|438.12|432.72|438.08|432.68|6
1626686530000|2021-07-19 09:22:10|438.11|432.71|438.04|432.64|438.12|432.72|438.02|432.62|12
1626686540000|2021-07-19 09:22:20|438.03|432.63|438.03|432.63|438.03|432.63|438.03|432.63|1
1626686550000|2021-07-19 09:22:30|438.04|432.64|438.04|432.64|438.04|432.64|438.04|432.64|1
1626686560000|2021-07-19 09:22:40|438.01|432.61|437.93|432.53|438.01|432.61|437.93|432.53|5
1626686570000|2021-07-19 09:22:50|437.94|432.54|437.97|432.57|438|432.6|437.94|432.54|6
1626686580000|2021-07-19 09:23:00|438|432.6|437.98|432.58|438|432.6|437.98|432.58|3
1626686590000|2021-07-19 09:23:10|437.95|432.55|438.12|432.72|438.14|432.74|437.95|432.55|8
1626686600000|2021-07-19 09:23:20|438.14|432.74|438.08|432.68|438.15|432.75|438.08|432.68|9
1626686610000|2021-07-19 09:23:30|438.09|432.69|438.11|432.71|438.11|432.71|438.09|432.69|7
1626686620000|2021-07-19 09:23:40|438.13|432.73|438.11|432.71|438.13|432.73|438.11|432.71|2
1626686630000|2021-07-19 09:23:50|438.12|432.72|438.12|432.72|438.15|432.75|438.12|432.72|5
1626686640000|2021-07-19 09:24:00|438.14|432.74|438.12|432.72|438.14|432.74|438.12|432.72|7
1626686650000|2021-07-19 09:24:10|438.13|432.73|438.27|432.87|438.27|432.87|438.12|432.72|8
1626686660000|2021-07-19 09:24:20|438.3|432.9|438.08|432.68|438.3|432.9|438.08|432.68|16
1626686670000|2021-07-19 09:24:30|438.04|432.64|438.14|432.74|438.15|432.75|438.04|432.64|15
1626686680000|2021-07-19 09:24:40|438.12|432.72|438.22|432.82|438.25|432.85|438.12|432.72|20
1626686690000|2021-07-19 09:24:50|438.2|432.8|438.32|432.92|438.32|432.92|438.2|432.8|20
1626686700000|2021-07-19 09:25:00|438.35|432.95|438.38|432.98|438.42|433.02|438.32|432.92|11
1626686710000|2021-07-19 09:25:10|438.39|432.99|438.26|432.86|438.39|432.99|438.26|432.86|15
1626686720000|2021-07-19 09:25:20|438.28|432.88|438.27|432.87|438.28|432.88|438.26|432.86|4
1626686730000|2021-07-19 09:25:30|438.2|432.8|438.15|432.75|438.21|432.81|438.14|432.74|8
1626686740000|2021-07-19 09:25:40|438.14|432.74|438.11|432.71|438.15|432.75|438.09|432.69|10
1626686750000|2021-07-19 09:25:50|438.1|432.7|438.11|432.71|438.11|432.71|438.09|432.69|3
1626686760000|2021-07-19 09:26:00|438.1|432.7|438.08|432.68|438.1|432.7|438.06|432.66|9
1626686770000|2021-07-19 09:26:10|438.06|432.66|437.96|432.56|438.06|432.66|437.95|432.55|7
1626686780000|2021-07-19 09:26:20|437.98|432.58|437.98|432.58|437.98|432.58|437.97|432.57|3
1626686790000|2021-07-19 09:26:30|438|432.6|437.99|432.59|438|432.6|437.98|432.58|7
1626686800000|2021-07-19 09:26:40|437.98|432.58|437.99|432.59|437.99|432.59|437.98|432.58|2
1626686810000|2021-07-19 09:26:50|437.98|432.58|437.98|432.58|437.98|432.58|437.98|432.58|1
1626686820000|2021-07-19 09:27:00|437.99|432.59|437.96|432.56|438.01|432.61|437.96|432.56|5
1626686830000|2021-07-19 09:27:10|437.99|432.59|438|432.6|438|432.6|437.98|432.58|4
1626686840000|2021-07-19 09:27:20|438.03|432.63|438.05|432.65|438.06|432.66|438.03|432.63|9
1626686850000|2021-07-19 09:27:30|438.03|432.63|438.02|432.62|438.03|432.63|438.02|432.62|2
1626686860000|2021-07-19 09:27:40|438.03|432.63|438.04|432.64|438.04|432.64|438.03|432.63|2
1626686880000|2021-07-19 09:28:00|438.19|432.79|438.3|432.9|438.3|432.9|438.16|432.76|8
1626686890000|2021-07-19 09:28:10|438.29|432.89|438.32|432.92|438.32|432.92|438.25|432.85|9
1626686900000|2021-07-19 09:28:20|438.33|432.93|438.47|433.07|438.47|433.07|438.3|432.9|9
1626686910000|2021-07-19 09:28:30|438.59|433.19|438.74|433.34|438.75|433.35|438.59|433.19|13
1626686920000|2021-07-19 09:28:40|438.69|433.29|438.69|433.29|438.7|433.3|438.68|433.28|11
1626686930000|2021-07-19 09:28:50|438.62|433.22|438.74|433.34|438.78|433.38|438.58|433.18|17
1626686940000|2021-07-19 09:29:00|438.75|433.35|438.75|433.35|438.75|433.35|438.73|433.33|6
1626686950000|2021-07-19 09:29:10|438.73|433.33|438.74|433.34|438.75|433.35|438.73|433.33|4
1626686960000|2021-07-19 09:29:20|438.72|433.32|438.66|433.26|438.72|433.32|438.66|433.26|7
1626686970000|2021-07-19 09:29:30|438.67|433.27|438.71|433.31|438.71|433.31|438.65|433.25|7
1626686980000|2021-07-19 09:29:40|438.7|433.3|438.59|433.19|438.7|433.3|438.58|433.18|6
1626686990000|2021-07-19 09:29:50|438.55|433.15|438.55|433.15|438.56|433.16|438.55|433.15|7
1626687000000|2021-07-19 09:30:00|438.54|433.14|438.37|432.97|438.54|433.14|438.36|432.96|18
1626687010000|2021-07-19 09:30:10|438.38|432.98|438.1|432.7|438.41|433.01|438.1|432.7|14
1626687020000|2021-07-19 09:30:20|438.11|432.71|438.1|432.7|438.11|432.71|438.1|432.7|2
1626687030000|2021-07-19 09:30:30|438.09|432.69|438.13|432.73|438.16|432.76|438.08|432.68|10
1626687040000|2021-07-19 09:30:40|438.16|432.76|438.12|432.72|438.16|432.76|438.12|432.72|2
1626687060000|2021-07-19 09:31:00|438.09|432.69|438|432.6|438.09|432.69|438|432.6|4
1626687070000|2021-07-19 09:31:10|437.99|432.59|437.98|432.58|437.99|432.59|437.98|432.58|2
1626687080000|2021-07-19 09:31:20|437.94|432.54|437.94|432.54|437.94|432.54|437.94|432.54|1
1626687090000|2021-07-19 09:31:30|437.96|432.56|437.96|432.56|437.96|432.56|437.96|432.56|1
1626687100000|2021-07-19 09:31:40|437.97|432.57|438.14|432.74|438.16|432.76|437.97|432.57|11
1626687110000|2021-07-19 09:31:50|438.16|432.76|438.21|432.81|438.22|432.82|438.07|432.67|20
1626687120000|2021-07-19 09:32:00|438.22|432.82|438.4|433|438.4|433|438.21|432.81|17
1626687130000|2021-07-19 09:32:10|438.38|432.98|438.4|433|438.4|433|438.38|432.98|3
1626687140000|2021-07-19 09:32:20|438.41|433.01|438.63|433.23|438.63|433.23|438.34|432.94|10
1626687150000|2021-07-19 09:32:30|438.67|433.27|438.81|433.41|438.81|433.41|438.67|433.27|6
1626687160000|2021-07-19 09:32:40|438.83|433.43|438.86|433.46|438.9|433.5|438.83|433.43|11
1626687170000|2021-07-19 09:32:50|438.88|433.48|438.88|433.48|438.88|433.48|438.88|433.48|1
1626687180000|2021-07-19 09:33:00|438.87|433.47|438.99|433.59|439.04|433.64|438.83|433.43|12
1626687190000|2021-07-19 09:33:10|438.94|433.54|438.83|433.43|438.94|433.54|438.83|433.43|13
1626687200000|2021-07-19 09:33:20|438.84|433.44|438.83|433.43|438.84|433.44|438.83|433.43|4
1626687210000|2021-07-19 09:33:30|438.84|433.44|438.84|433.44|438.85|433.45|438.83|433.43|8
1626687220000|2021-07-19 09:33:40|438.85|433.45|438.76|433.36|438.89|433.49|438.76|433.36|8
1626687240000|2021-07-19 09:34:00|438.71|433.31|438.62|433.22|438.71|433.31|438.56|433.16|15
1626687250000|2021-07-19 09:34:10|438.61|433.21|438.58|433.18|438.64|433.24|438.57|433.17|11
1626687260000|2021-07-19 09:34:20|438.59|433.19|438.59|433.19|438.63|433.23|438.59|433.19|10
1626687270000|2021-07-19 09:34:30|438.66|433.26|438.71|433.31|438.75|433.35|438.66|433.26|12
1626687280000|2021-07-19 09:34:40|438.7|433.3|438.73|433.33|438.73|433.33|438.7|433.3|4
1626687290000|2021-07-19 09:34:50|438.72|433.32|438.73|433.33|438.74|433.34|438.72|433.32|5
1626687300000|2021-07-19 09:35:00|438.72|433.32|438.76|433.36|438.76|433.36|438.72|433.32|4
1626687310000|2021-07-19 09:35:10|438.71|433.31|438.67|433.27|438.71|433.31|438.67|433.27|3
1626687320000|2021-07-19 09:35:20|438.68|433.28|438.72|433.32|438.72|433.32|438.68|433.28|6
1626687330000|2021-07-19 09:35:30|438.71|433.31|438.72|433.32|438.72|433.32|438.71|433.31|2
1626687340000|2021-07-19 09:35:40|438.71|433.31|438.71|433.31|438.71|433.31|438.71|433.31|1
1626687350000|2021-07-19 09:35:50|438.7|433.3|438.66|433.26|438.71|433.31|438.66|433.26|4
1626687360000|2021-07-19 09:36:00|438.54|433.14|438.46|433.06|438.56|433.16|438.46|433.06|9
1626687370000|2021-07-19 09:36:10|438.42|433.02|438.42|433.02|438.43|433.03|438.41|433.01|5
1626687380000|2021-07-19 09:36:20|438.43|433.03|438.43|433.03|438.43|433.03|438.42|433.02|3
1626687390000|2021-07-19 09:36:30|438.42|433.02|438.43|433.03|438.43|433.03|438.41|433.01|6
1626687400000|2021-07-19 09:36:40|438.42|433.02|438.4|433|438.43|433.03|438.4|433|7
1626687410000|2021-07-19 09:36:50|438.41|433.01|438.42|433.02|438.43|433.03|438.41|433.01|4
1626687420000|2021-07-19 09:37:00|438.43|433.03|438.38|432.98|438.43|433.03|438.38|432.98|5
1626687430000|2021-07-19 09:37:10|438.41|433.01|438.41|433.01|438.42|433.02|438.39|432.99|7
1626687440000|2021-07-19 09:37:20|438.42|433.02|438.44|433.04|438.55|433.15|438.41|433.01|10
1626687450000|2021-07-19 09:37:30|438.41|433.01|438.4|433|438.46|433.06|438.39|432.99|5
1626687460000|2021-07-19 09:37:40|438.39|432.99|438.43|433.03|438.43|433.03|438.39|432.99|7
1626687470000|2021-07-19 09:37:50|438.4|433|438.43|433.03|438.44|433.04|438.4|433|5
1626687480000|2021-07-19 09:38:00|438.44|433.04|438.43|433.03|438.44|433.04|438.43|433.03|4
1626687490000|2021-07-19 09:38:10|438.44|433.04|438.47|433.07|438.47|433.07|438.43|433.03|6
1626687500000|2021-07-19 09:38:20|438.48|433.08|438.46|433.06|438.48|433.08|438.46|433.06|7
1626687510000|2021-07-19 09:38:30|438.45|433.05|438.38|432.98|438.46|433.06|438.38|432.98|5
1626687520000|2021-07-19 09:38:40|438.36|432.96|438.39|432.99|438.4|433|438.36|432.96|5
1626687530000|2021-07-19 09:38:50|438.41|433.01|438.44|433.04|438.45|433.05|438.41|433.01|12
1626687540000|2021-07-19 09:39:00|438.45|433.05|438.47|433.07|438.51|433.11|438.45|433.05|11
1626687550000|2021-07-19 09:39:10|438.49|433.09|438.45|433.05|438.49|433.09|438.4|433|10
1626687560000|2021-07-19 09:39:20|438.47|433.07|438.43|433.03|438.47|433.07|438.43|433.03|4
1626687570000|2021-07-19 09:39:30|438.39|432.99|438.85|433.45|438.85|433.45|438.38|432.98|12
1626687580000|2021-07-19 09:39:40|438.86|433.46|438.8|433.4|438.86|433.46|438.72|433.32|10
1626687590000|2021-07-19 09:39:50|438.78|433.38|439.56|434.16|439.56|434.16|438.78|433.38|18
1626687600000|2021-07-19 09:40:00|439.58|434.18|439.6|434.2|439.7|434.3|439.55|434.15|17
1626687610000|2021-07-19 09:40:10|439.63|434.23|439.53|434.13|439.81|434.41|439.51|434.11|19
1626687620000|2021-07-19 09:40:20|439.58|434.18|439.59|434.19|439.59|434.19|439.58|434.18|4
1626687630000|2021-07-19 09:40:30|439.6|434.2|439.51|434.11|439.61|434.21|439.51|434.11|14
1626687640000|2021-07-19 09:40:40|439.52|434.12|439.09|433.69|439.52|434.12|439.09|433.69|22
1626687650000|2021-07-19 09:40:50|439.08|433.68|438.94|433.54|439.12|433.72|438.94|433.54|15
1626687660000|2021-07-19 09:41:00|438.93|433.53|438.86|433.46|438.93|433.53|438.86|433.46|9
1626687670000|2021-07-19 09:41:10|438.87|433.47|438.86|433.46|438.88|433.48|438.79|433.39|10
1626687680000|2021-07-19 09:41:20|438.84|433.44|438.77|433.37|438.85|433.45|438.77|433.37|10
1626687690000|2021-07-19 09:41:30|438.78|433.38|438.41|433.01|438.82|433.42|438.41|433.01|17
1626687700000|2021-07-19 09:41:40|438.42|433.02|438.53|433.13|438.59|433.19|438.4|433|19
1626687710000|2021-07-19 09:41:50|438.55|433.15|438.53|433.13|438.55|433.15|438.5|433.1|21
1626687720000|2021-07-19 09:42:00|438.54|433.14|438.8|433.4|438.8|433.4|438.54|433.14|17
1626687730000|2021-07-19 09:42:10|438.78|433.38|438.79|433.39|438.79|433.39|438.75|433.35|9
1626687740000|2021-07-19 09:42:20|438.8|433.4|438.77|433.37|438.82|433.42|438.77|433.37|14
1626687750000|2021-07-19 09:42:30|438.76|433.36|438.76|433.36|438.78|433.38|438.75|433.35|14
1626687770000|2021-07-19 09:42:50|438.74|433.34|438.73|433.33|438.74|433.34|438.73|433.33|4
1626687790000|2021-07-19 09:43:10|438.75|433.35|438.73|433.33|438.75|433.35|438.73|433.33|3
1626687800000|2021-07-19 09:43:20|438.72|433.32|438.68|433.28|438.76|433.36|438.68|433.28|8
1626687810000|2021-07-19 09:43:30|438.72|433.32|438.69|433.29|438.72|433.32|438.68|433.28|5
1626687820000|2021-07-19 09:43:40|438.75|433.35|438.73|433.33|438.75|433.35|438.7|433.3|10
1626687830000|2021-07-19 09:43:50|438.71|433.31|438.75|433.35|438.81|433.41|438.71|433.31|15
1626687840000|2021-07-19 09:44:00|438.76|433.36|438.73|433.33|438.76|433.36|438.72|433.32|6
1626687860000|2021-07-19 09:44:20|438.72|433.32|438.96|433.56|438.97|433.57|438.72|433.32|17
1626687870000|2021-07-19 09:44:30|438.95|433.55|439.04|433.64|439.05|433.65|438.94|433.54|16
1626687880000|2021-07-19 09:44:40|439.09|433.69|439.17|433.77|439.18|433.78|438.97|433.57|22
1626687890000|2021-07-19 09:44:50|439.12|433.72|439.11|433.71|439.12|433.72|439.1|433.7|6
1626687900000|2021-07-19 09:45:00|439.16|433.76|439.05|433.65|439.16|433.76|439.05|433.65|11
1626687910000|2021-07-19 09:45:10|439.02|433.62|439.05|433.65|439.09|433.69|439.02|433.62|6
1626687930000|2021-07-19 09:45:30|439.04|433.64|439.03|433.63|439.04|433.64|439.03|433.63|2
1626687940000|2021-07-19 09:45:40|438.89|433.49|438.49|433.09|438.89|433.49|438.49|433.09|13
1626687950000|2021-07-19 09:45:50|438.35|432.95|438.32|432.92|438.35|432.95|438.32|432.92|3
1626687960000|2021-07-19 09:46:00|438.31|432.91|438.3|432.9|438.31|432.91|438.3|432.9|2
1626687970000|2021-07-19 09:46:10|438.25|432.85|438.25|432.85|438.26|432.86|438.25|432.85|5
1626687980000|2021-07-19 09:46:20|438.27|432.87|438.14|432.74|438.27|432.87|438.14|432.74|12
1626687990000|2021-07-19 09:46:30|438.13|432.73|437.81|432.41|438.13|432.73|437.81|432.41|12
1626688000000|2021-07-19 09:46:40|437.8|432.4|437.71|432.31|437.81|432.41|437.68|432.28|24
1626688010000|2021-07-19 09:46:50|437.69|432.29|437.71|432.31|437.73|432.33|437.64|432.24|18
1626688020000|2021-07-19 09:47:00|437.7|432.3|437.84|432.44|437.94|432.54|437.7|432.3|15
1626688030000|2021-07-19 09:47:10|437.85|432.45|437.96|432.56|437.98|432.58|437.85|432.45|13
1626688040000|2021-07-19 09:47:20|437.97|432.57|437.98|432.58|438|432.6|437.97|432.57|13
1626688050000|2021-07-19 09:47:30|437.99|432.59|437.98|432.58|438|432.6|437.97|432.57|13
1626688060000|2021-07-19 09:47:40|437.97|432.57|438.35|432.95|438.35|432.95|437.97|432.57|15
1626688070000|2021-07-19 09:47:50|438.34|432.94|438.35|432.95|438.35|432.95|438.34|432.94|2
1626688080000|2021-07-19 09:48:00|438.36|432.96|438.02|432.62|438.36|432.96|438.01|432.61|20
1626688090000|2021-07-19 09:48:10|438.07|432.67|437.95|432.55|438.07|432.67|437.95|432.55|14
1626688100000|2021-07-19 09:48:20|437.96|432.56|438.03|432.63|438.03|432.63|437.96|432.56|4
1626688110000|2021-07-19 09:48:30|438.11|432.71|438.31|432.91|438.32|432.92|438.11|432.71|16
1626688120000|2021-07-19 09:48:40|438.32|432.92|438.47|433.07|438.47|433.07|438.3|432.9|16
1626688130000|2021-07-19 09:48:50|438.51|433.11|438.54|433.14|438.56|433.16|438.5|433.1|6
1626688140000|2021-07-19 09:49:00|438.52|433.12|438.56|433.16|438.56|433.16|438.52|433.12|4
1626688150000|2021-07-19 09:49:10|438.62|433.22|438.81|433.41|438.81|433.41|438.59|433.19|13
1626688160000|2021-07-19 09:49:20|438.82|433.42|438.93|433.53|438.97|433.57|438.82|433.42|13
1626688170000|2021-07-19 09:49:30|438.92|433.52|438.82|433.42|438.92|433.52|438.79|433.39|9
1626688180000|2021-07-19 09:49:40|438.81|433.41|438.73|433.33|438.85|433.45|438.71|433.31|12
1626688190000|2021-07-19 09:49:50|438.71|433.31|438.35|432.95|438.73|433.33|438.35|432.95|12
1626688200000|2021-07-19 09:50:00|438.36|432.96|438.23|432.83|438.36|432.96|438.08|432.68|22
1626688210000|2021-07-19 09:50:10|438.24|432.84|438.1|432.7|438.33|432.93|438.1|432.7|18
1626688220000|2021-07-19 09:50:20|438.04|432.64|438.02|432.62|438.06|432.66|438.01|432.61|11
1626688230000|2021-07-19 09:50:30|438|432.6|437.95|432.55|438.01|432.61|437.95|432.55|7
1626688240000|2021-07-19 09:50:40|437.88|432.48|437.67|432.27|437.88|432.48|437.67|432.27|19
1626688250000|2021-07-19 09:50:50|437.68|432.28|437.61|432.21|437.68|432.28|437.61|432.21|19
1626688260000|2021-07-19 09:51:00|437.6|432.2|437.61|432.21|437.63|432.23|437.59|432.19|15
1626688270000|2021-07-19 09:51:10|437.62|432.22|437.59|432.19|437.62|432.22|437.59|432.19|4
1626688280000|2021-07-19 09:51:20|437.55|432.15|437.57|432.17|437.61|432.21|437.55|432.15|11
1626688290000|2021-07-19 09:51:30|437.56|432.16|437.58|432.18|437.59|432.19|437.55|432.15|17
1626688300000|2021-07-19 09:51:40|437.57|432.17|437.55|432.15|437.58|432.18|437.55|432.15|7
1626688310000|2021-07-19 09:51:50|437.56|432.16|437.57|432.17|437.63|432.23|437.48|432.08|17
1626688320000|2021-07-19 09:52:00|437.58|432.18|437.57|432.17|437.6|432.2|437.57|432.17|22
1626688330000|2021-07-19 09:52:10|437.59|432.19|437.57|432.17|437.6|432.2|437.57|432.17|6
1626688340000|2021-07-19 09:52:20|437.56|432.16|437.38|431.98|437.56|432.16|437.38|431.98|14
1626688350000|2021-07-19 09:52:30|437.4|432|437.23|431.83|437.4|432|437.18|431.78|19
1626688360000|2021-07-19 09:52:40|437.22|431.82|437.46|432.06|437.46|432.06|437.2|431.8|19
1626688370000|2021-07-19 09:52:50|437.44|432.04|437.49|432.09|437.49|432.09|437.39|431.99|15
1626688380000|2021-07-19 09:53:00|437.52|432.12|437.5|432.1|437.69|432.29|437.5|432.1|14
1626688390000|2021-07-19 09:53:10|437.48|432.08|437.53|432.13|437.6|432.2|437.48|432.08|12
1626688400000|2021-07-19 09:53:20|437.51|432.11|437.5|432.1|437.52|432.12|437.4|432|17
1626688410000|2021-07-19 09:53:30|437.46|432.06|437.5|432.1|437.54|432.14|437.46|432.06|7
1626688420000|2021-07-19 09:53:40|437.52|432.12|437.64|432.24|437.65|432.25|437.52|432.12|11
1626688430000|2021-07-19 09:53:50|437.6|432.2|437.68|432.28|437.68|432.28|437.49|432.09|11
1626688440000|2021-07-19 09:54:00|437.69|432.29|437.84|432.44|437.84|432.44|437.69|432.29|4
1626688450000|2021-07-19 09:54:10|437.83|432.43|437.65|432.25|437.84|432.44|437.65|432.25|11
1626688460000|2021-07-19 09:54:20|437.69|432.29|437.72|432.32|437.76|432.36|437.69|432.29|9
1626688470000|2021-07-19 09:54:30|437.73|432.33|437.98|432.58|437.98|432.58|437.73|432.33|15
1626688480000|2021-07-19 09:54:40|438.01|432.61|438.02|432.62|438.02|432.62|438.01|432.61|2
1626688490000|2021-07-19 09:54:50|437.99|432.59|438|432.6|438.01|432.61|437.99|432.59|6
1626688500000|2021-07-19 09:55:00|437.97|432.57|437.8|432.4|438.01|432.61|437.8|432.4|12
1626688510000|2021-07-19 09:55:10|437.81|432.41|437.76|432.36|437.84|432.44|437.76|432.36|12
1626688520000|2021-07-19 09:55:20|437.77|432.37|437.83|432.43|437.83|432.43|437.77|432.37|11
1626688530000|2021-07-19 09:55:30|437.81|432.41|437.81|432.41|437.81|432.41|437.8|432.4|7
1626688540000|2021-07-19 09:55:40|437.83|432.43|437.89|432.49|437.89|432.49|437.83|432.43|3
1626688550000|2021-07-19 09:55:50|437.82|432.42|437.82|432.42|437.82|432.42|437.82|432.42|1
1626688560000|2021-07-19 09:56:00|437.83|432.43|437.87|432.47|437.87|432.47|437.8|432.4|5
1626688570000|2021-07-19 09:56:10|437.86|432.46|438.09|432.69|438.1|432.7|437.86|432.46|9
1626688580000|2021-07-19 09:56:20|438.12|432.72|438.21|432.81|438.21|432.81|438.12|432.72|6
1626688590000|2021-07-19 09:56:30|438.24|432.84|438.15|432.75|438.25|432.85|438.14|432.74|9
1626688600000|2021-07-19 09:56:40|438.16|432.76|438.26|432.86|438.26|432.86|437.97|432.57|20
1626688610000|2021-07-19 09:56:50|438.28|432.88|438.19|432.79|438.28|432.88|438.18|432.78|20
1626688620000|2021-07-19 09:57:00|438.17|432.77|438.11|432.71|438.17|432.77|438.1|432.7|7
1626688630000|2021-07-19 09:57:10|438.1|432.7|438.09|432.69|438.11|432.71|438.08|432.68|10
1626688640000|2021-07-19 09:57:20|438.12|432.72|438.12|432.72|438.12|432.72|438.12|432.72|1
1626688650000|2021-07-19 09:57:30|438.11|432.71|438|432.6|438.11|432.71|437.98|432.58|8
1626688660000|2021-07-19 09:57:40|438.01|432.61|437.83|432.43|438.01|432.61|437.83|432.43|13
1626688670000|2021-07-19 09:57:50|437.84|432.44|437.78|432.38|437.85|432.45|437.78|432.38|6
1626688680000|2021-07-19 09:58:00|437.71|432.31|437.72|432.32|437.72|432.32|437.7|432.3|6
1626688690000|2021-07-19 09:58:10|437.71|432.31|437.7|432.3|437.71|432.31|437.7|432.3|2
1626688700000|2021-07-19 09:58:20|437.71|432.31|437.64|432.24|437.71|432.31|437.63|432.23|7
1626688710000|2021-07-19 09:58:30|437.63|432.23|437.38|431.98|437.66|432.26|437.38|431.98|21
1626688720000|2021-07-19 09:58:40|437.37|431.97|437.53|432.13|437.53|432.13|437.37|431.97|10
1626688730000|2021-07-19 09:58:50|437.52|432.12|437.74|432.34|437.74|432.34|437.52|432.12|6
1626688740000|2021-07-19 09:59:00|437.72|432.32|437.83|432.43|437.83|432.43|437.72|432.32|6
1626688750000|2021-07-19 09:59:10|437.84|432.44|438.15|432.75|438.15|432.75|437.84|432.44|11
1626688760000|2021-07-19 09:59:20|438.16|432.76|438.26|432.86|438.26|432.86|438.16|432.76|8
1626688780000|2021-07-19 09:59:40|438.19|432.79|438.19|432.79|438.23|432.83|438.16|432.76|22
1626688790000|2021-07-19 09:59:50|438.24|432.84|438.18|432.78|438.25|432.85|438.18|432.78|6
1626688800000|2021-07-19 10:00:00|438.19|432.79|437.98|432.58|438.22|432.82|437.98|432.58|20
1626688810000|2021-07-19 10:00:10|437.99|432.59|437.97|432.57|438.02|432.62|437.96|432.56|11
1626688820000|2021-07-19 10:00:20|437.98|432.58|438.13|432.73|438.16|432.76|437.98|432.58|12
1626688830000|2021-07-19 10:00:30|438.14|432.74|438.22|432.82|438.22|432.82|438.12|432.72|14
1626688840000|2021-07-19 10:00:40|438.23|432.83|438.18|432.78|438.25|432.85|438.13|432.73|15
1626688850000|2021-07-19 10:00:50|438.21|432.81|438.24|432.84|438.24|432.84|438.13|432.73|10
1626688860000|2021-07-19 10:01:00|438.12|432.72|437.99|432.59|438.14|432.74|437.97|432.57|23
1626688870000|2021-07-19 10:01:10|438|432.6|437.96|432.56|438.01|432.61|437.96|432.56|7
1626688880000|2021-07-19 10:01:20|437.95|432.55|437.97|432.57|437.97|432.57|437.94|432.54|12
1626688890000|2021-07-19 10:01:30|437.92|432.52|437.9|432.5|438.06|432.66|437.9|432.5|15
1626688900000|2021-07-19 10:01:40|437.92|432.52|437.92|432.52|437.94|432.54|437.91|432.51|16
1626688910000|2021-07-19 10:01:50|437.93|432.53|437.93|432.53|437.96|432.56|437.93|432.53|9
1626688920000|2021-07-19 10:02:00|437.94|432.54|438.03|432.63|438.03|432.63|437.88|432.48|8
1626688930000|2021-07-19 10:02:10|437.99|432.59|437.99|432.59|438.03|432.63|437.99|432.59|4
1626688940000|2021-07-19 10:02:20|438.04|432.64|438.04|432.64|438.04|432.64|438.04|432.64|1
1626688950000|2021-07-19 10:02:30|437.99|432.59|437.99|432.59|437.99|432.59|437.99|432.59|1
1626688960000|2021-07-19 10:02:40|437.97|432.57|437.92|432.52|437.99|432.59|437.91|432.51|8
1626688970000|2021-07-19 10:02:50|437.94|432.54|437.92|432.52|437.94|432.54|437.92|432.52|3
1626688980000|2021-07-19 10:03:00|437.93|432.53|437.91|432.51|438|432.6|437.91|432.51|7
1626688990000|2021-07-19 10:03:10|437.95|432.55|438.02|432.62|438.02|432.62|437.93|432.53|11
1626689000000|2021-07-19 10:03:20|438.01|432.61|438.11|432.71|438.11|432.71|437.95|432.55|9
1626689010000|2021-07-19 10:03:30|438.13|432.73|438.24|432.84|438.32|432.92|438.13|432.73|11
1626689020000|2021-07-19 10:03:40|438.28|432.88|438.41|433.01|438.41|433.01|438.28|432.88|10
1626689030000|2021-07-19 10:03:50|438.39|432.99|438.48|433.08|438.49|433.09|438.39|432.99|10
1626689040000|2021-07-19 10:04:00|438.43|433.03|438.39|432.99|438.43|433.03|438.36|432.96|16
1626689050000|2021-07-19 10:04:10|438.41|433.01|438.46|433.06|438.47|433.07|438.41|433.01|14
1626689060000|2021-07-19 10:04:20|438.47|433.07|438.5|433.1|438.51|433.11|438.46|433.06|8
1626689070000|2021-07-19 10:04:30|438.47|433.07|438.43|433.03|438.47|433.07|438.35|432.95|14
1626689080000|2021-07-19 10:04:40|438.46|433.06|438.39|432.99|438.46|433.06|438.39|432.99|8
1626689090000|2021-07-19 10:04:50|438.4|433|438.45|433.05|438.46|433.06|438.4|433|14
1626689100000|2021-07-19 10:05:00|438.47|433.07|438.38|432.98|438.47|433.07|438.38|432.98|7
1626689110000|2021-07-19 10:05:10|438.39|432.99|438.37|432.97|438.39|432.99|438.36|432.96|4
1626689120000|2021-07-19 10:05:20|438.38|432.98|438.39|432.99|438.39|432.99|438.38|432.98|4
1626689130000|2021-07-19 10:05:30|438.38|432.98|438.36|432.96|438.38|432.98|438.35|432.95|3
1626689150000|2021-07-19 10:05:50|438.4|433|438.4|433|438.43|433.03|438.4|433|5
1626689160000|2021-07-19 10:06:00|438.39|432.99|438.39|432.99|438.39|432.99|438.35|432.95|5
1626689170000|2021-07-19 10:06:10|438.23|432.83|438.18|432.78|438.23|432.83|438.15|432.75|5
1626689180000|2021-07-19 10:06:20|438.15|432.75|438.25|432.85|438.28|432.88|438.12|432.72|17
1626689190000|2021-07-19 10:06:30|438.24|432.84|438.23|432.83|438.25|432.85|438.23|432.83|12
1626689200000|2021-07-19 10:06:40|438.18|432.78|438.17|432.77|438.19|432.79|438.17|432.77|10
1626689210000|2021-07-19 10:06:50|438.18|432.78|438.1|432.7|438.19|432.79|438.09|432.69|8
1626689220000|2021-07-19 10:07:00|438.07|432.67|438.05|432.65|438.08|432.68|438.04|432.64|7
1626689230000|2021-07-19 10:07:10|438.04|432.64|438.05|432.65|438.06|432.66|438.04|432.64|10
1626689240000|2021-07-19 10:07:20|438.06|432.66|438.05|432.65|438.06|432.66|438.05|432.65|4
1626689250000|2021-07-19 10:07:30|438.04|432.64|438.03|432.63|438.04|432.64|438.01|432.61|5
1626689260000|2021-07-19 10:07:40|438.02|432.62|437.97|432.57|438.03|432.63|437.97|432.57|13
1626689270000|2021-07-19 10:07:50|437.96|432.56|437.94|432.54|437.96|432.56|437.94|432.54|6
1626689280000|2021-07-19 10:08:00|437.93|432.53|438.33|432.93|438.33|432.93|437.93|432.53|11
1626689290000|2021-07-19 10:08:10|438.35|432.95|438.29|432.89|438.35|432.95|438.29|432.89|6
1626689300000|2021-07-19 10:08:20|438.23|432.83|438.2|432.8|438.25|432.85|438.2|432.8|7
1626689310000|2021-07-19 10:08:30|438.21|432.81|438.27|432.87|438.32|432.92|438.2|432.8|13
1626689320000|2021-07-19 10:08:40|438.26|432.86|438.26|432.86|438.29|432.89|438.24|432.84|9
1626689330000|2021-07-19 10:08:50|438.25|432.85|438.24|432.84|438.26|432.86|438.22|432.82|8
1626689340000|2021-07-19 10:09:00|438.23|432.83|438.13|432.73|438.23|432.83|438.12|432.72|10
1626689350000|2021-07-19 10:09:10|438.1|432.7|438.09|432.69|438.1|432.7|438.06|432.66|10
1626689360000|2021-07-19 10:09:20|438.06|432.66|438.04|432.64|438.09|432.69|438.04|432.64|6
1626689370000|2021-07-19 10:09:30|438.05|432.65|437.89|432.49|438.05|432.65|437.89|432.49|13
1626689380000|2021-07-19 10:09:40|437.92|432.52|437.77|432.37|437.92|432.52|437.77|432.37|8
1626689390000|2021-07-19 10:09:50|437.8|432.4|437.83|432.43|437.83|432.43|437.77|432.37|12
1626689400000|2021-07-19 10:10:00|437.84|432.44|437.75|432.35|437.85|432.45|437.75|432.35|13
1626689410000|2021-07-19 10:10:10|437.77|432.37|437.8|432.4|437.83|432.43|437.77|432.37|19
1626689420000|2021-07-19 10:10:20|437.81|432.41|437.9|432.5|437.95|432.55|437.81|432.41|15
1626689430000|2021-07-19 10:10:30|437.88|432.48|437.84|432.44|437.9|432.5|437.84|432.44|9
1626689440000|2021-07-19 10:10:40|437.85|432.45|437.79|432.39|437.85|432.45|437.79|432.39|5
1626689450000|2021-07-19 10:10:50|437.82|432.42|437.79|432.39|437.82|432.42|437.79|432.39|5
1626689460000|2021-07-19 10:11:00|437.8|432.4|437.79|432.39|437.8|432.4|437.79|432.39|2
1626689470000|2021-07-19 10:11:10|437.8|432.4|437.79|432.39|437.8|432.4|437.78|432.38|5
1626689480000|2021-07-19 10:11:20|437.8|432.4|437.78|432.38|437.83|432.43|437.78|432.38|6
1626689490000|2021-07-19 10:11:30|437.73|432.33|437.74|432.34|437.74|432.34|437.73|432.33|2
1626689500000|2021-07-19 10:11:40|437.71|432.31|437.71|432.31|437.71|432.31|437.71|432.31|1
1626689510000|2021-07-19 10:11:50|437.69|432.29|437.69|432.29|437.69|432.29|437.69|432.29|1
1626689520000|2021-07-19 10:12:00|437.67|432.27|437.67|432.27|437.67|432.27|437.67|432.27|1
1626689530000|2021-07-19 10:12:10|437.68|432.28|437.67|432.27|437.69|432.29|437.67|432.27|5
1626689540000|2021-07-19 10:12:20|437.65|432.25|437.52|432.12|437.65|432.25|437.52|432.12|14
1626689550000|2021-07-19 10:12:30|437.54|432.14|437.52|432.12|437.56|432.16|437.51|432.11|9
1626689570000|2021-07-19 10:12:50|437.53|432.13|437.53|432.13|437.54|432.14|437.31|431.91|20
1626689580000|2021-07-19 10:13:00|437.52|432.12|437.64|432.24|437.65|432.25|437.48|432.08|14
1626689590000|2021-07-19 10:13:10|437.65|432.25|437.59|432.19|437.65|432.25|437.55|432.15|12
1626689600000|2021-07-19 10:13:20|437.58|432.18|437.49|432.09|437.6|432.2|437.45|432.05|20
1626689610000|2021-07-19 10:13:30|437.48|432.08|437.49|432.09|437.51|432.11|437.46|432.06|12
1626689620000|2021-07-19 10:13:40|437.48|432.08|437.44|432.04|437.48|432.08|437.44|432.04|9
1626689630000|2021-07-19 10:13:50|437.42|432.02|437.42|432.02|437.42|432.02|437.39|431.99|20
1626689640000|2021-07-19 10:14:00|437.41|432.01|437.43|432.03|437.43|432.03|437.4|432|17
1626689650000|2021-07-19 10:14:10|437.42|432.02|437.5|432.1|437.5|432.1|437.41|432.01|15
1626689660000|2021-07-19 10:14:20|437.53|432.13|437.49|432.09|437.53|432.13|437.47|432.07|7
1626689670000|2021-07-19 10:14:30|437.48|432.08|437.46|432.06|437.49|432.09|437.45|432.05|5
1626689680000|2021-07-19 10:14:40|437.45|432.05|437.53|432.13|437.53|432.13|437.45|432.05|3
1626689690000|2021-07-19 10:14:50|437.55|432.15|437.52|432.12|437.55|432.15|437.52|432.12|6
1626689700000|2021-07-19 10:15:00|437.53|432.13|437.42|432.02|437.68|432.28|437.4|432|22
1626689710000|2021-07-19 10:15:10|437.43|432.03|437.42|432.02|437.44|432.04|437.42|432.02|10
1626689720000|2021-07-19 10:15:20|437.39|431.99|437.06|431.66|437.39|431.99|436.96|431.56|31
1626689730000|2021-07-19 10:15:30|437.05|431.65|437.01|431.61|437.09|431.69|436.99|431.59|16
1626689740000|2021-07-19 10:15:40|437.02|431.62|436.95|431.55|437.02|431.62|436.95|431.55|6
1626689750000|2021-07-19 10:15:50|436.96|431.56|436.94|431.54|436.99|431.59|436.93|431.53|5
1626689760000|2021-07-19 10:16:00|436.93|431.53|436.76|431.36|436.94|431.54|436.76|431.36|8
1626689770000|2021-07-19 10:16:10|436.74|431.34|436.69|431.29|436.74|431.34|436.67|431.27|5
1626689780000|2021-07-19 10:16:20|436.67|431.27|436.73|431.33|436.74|431.34|436.67|431.27|8
1626689790000|2021-07-19 10:16:30|436.74|431.34|436.74|431.34|436.87|431.47|436.73|431.33|21
1626689800000|2021-07-19 10:16:40|436.75|431.35|436.82|431.42|436.85|431.45|436.75|431.35|15
1626689810000|2021-07-19 10:16:50|436.75|431.35|436.81|431.41|436.81|431.41|436.73|431.33|15
1626689820000|2021-07-19 10:17:00|436.76|431.36|436.81|431.41|436.81|431.41|436.76|431.36|6
1626689830000|2021-07-19 10:17:10|436.82|431.42|436.92|431.52|436.96|431.56|436.82|431.42|22
1626689840000|2021-07-19 10:17:20|436.91|431.51|436.97|431.57|437.05|431.65|436.91|431.51|18
1626689850000|2021-07-19 10:17:30|436.96|431.56|436.95|431.55|436.97|431.57|436.9|431.5|13
1626689860000|2021-07-19 10:17:40|436.93|431.53|436.97|431.57|437.01|431.61|436.93|431.53|9
1626689870000|2021-07-19 10:17:50|436.98|431.58|436.97|431.57|436.98|431.58|436.94|431.54|13
1626689880000|2021-07-19 10:18:00|436.96|431.56|437.15|431.75|437.15|431.75|436.95|431.55|8
1626689890000|2021-07-19 10:18:10|437.18|431.78|437.12|431.72|437.18|431.78|437.07|431.67|20
1626689900000|2021-07-19 10:18:20|437.11|431.71|437.07|431.67|437.12|431.72|437.07|431.67|9
1626689910000|2021-07-19 10:18:30|437.08|431.68|437.09|431.69|437.11|431.71|437.08|431.68|19
1626689920000|2021-07-19 10:18:40|437.1|431.7|437.15|431.75|437.17|431.77|437.09|431.69|15
1626689930000|2021-07-19 10:18:50|437.16|431.76|437.11|431.71|437.17|431.77|437.09|431.69|14
1626689940000|2021-07-19 10:19:00|437.1|431.7|437.12|431.72|437.15|431.75|437.1|431.7|11
1626689950000|2021-07-19 10:19:10|437.1|431.7|437.04|431.64|437.1|431.7|436.99|431.59|9
1626689960000|2021-07-19 10:19:20|437.03|431.63|437.08|431.68|437.09|431.69|437|431.6|7
1626689970000|2021-07-19 10:19:30|437.07|431.67|437.02|431.62|437.09|431.69|437.02|431.62|8
1626689980000|2021-07-19 10:19:40|437.03|431.63|437.04|431.64|437.04|431.64|437.03|431.63|2
1626689990000|2021-07-19 10:19:50|437.09|431.69|437.12|431.72|437.13|431.73|437.08|431.68|11
1626690000000|2021-07-19 10:20:00|437.13|431.73|437.05|431.65|437.14|431.74|437.03|431.63|18
1626690010000|2021-07-19 10:20:10|437.07|431.67|437.06|431.66|437.09|431.69|437.05|431.65|9
1626690020000|2021-07-19 10:20:20|437.05|431.65|436.96|431.56|437.05|431.65|436.96|431.56|12
1626690030000|2021-07-19 10:20:30|436.93|431.53|436.96|431.56|436.96|431.56|436.91|431.51|6
1626690040000|2021-07-19 10:20:40|436.95|431.55|436.95|431.55|437.02|431.62|436.94|431.54|12
1626690050000|2021-07-19 10:20:50|436.98|431.58|436.95|431.55|436.98|431.58|436.93|431.53|5
1626690060000|2021-07-19 10:21:00|436.94|431.54|436.72|431.32|436.94|431.54|436.72|431.32|10
1626690070000|2021-07-19 10:21:10|436.65|431.25|436.69|431.29|436.71|431.31|436.64|431.24|16
1626690080000|2021-07-19 10:21:20|436.67|431.27|436.7|431.3|436.75|431.35|436.67|431.27|7
1626690090000|2021-07-19 10:21:30|436.71|431.31|436.85|431.45|436.85|431.45|436.71|431.31|15
1626690100000|2021-07-19 10:21:40|436.84|431.44|436.85|431.45|436.85|431.45|436.84|431.44|4
1626690110000|2021-07-19 10:21:50|436.84|431.44|436.83|431.43|436.84|431.44|436.83|431.43|2
1626690120000|2021-07-19 10:22:00|436.81|431.41|436.87|431.47|436.89|431.49|436.74|431.34|12
1626690130000|2021-07-19 10:22:10|436.88|431.48|436.9|431.5|436.96|431.56|436.87|431.47|14
1626690140000|2021-07-19 10:22:20|436.91|431.51|437.01|431.61|437.07|431.67|436.9|431.5|12
1626690150000|2021-07-19 10:22:30|437.02|431.62|437|431.6|437.04|431.64|436.95|431.55|10
1626690160000|2021-07-19 10:22:40|436.97|431.57|436.88|431.48|437.02|431.62|436.88|431.48|18
1626690180000|2021-07-19 10:23:00|436.89|431.49|436.88|431.48|436.89|431.49|436.86|431.46|5
1626690190000|2021-07-19 10:23:10|436.91|431.51|436.94|431.54|437.02|431.62|436.9|431.5|18
1626690200000|2021-07-19 10:23:20|436.92|431.52|437|431.6|437.01|431.61|436.9|431.5|16
1626690210000|2021-07-19 10:23:30|436.98|431.58|437.09|431.69|437.1|431.7|436.98|431.58|10
1626690220000|2021-07-19 10:23:40|437.08|431.68|437.1|431.7|437.11|431.71|437.08|431.68|4
1626690230000|2021-07-19 10:23:50|437.12|431.72|437.27|431.87|437.27|431.87|437.06|431.66|18
1626690240000|2021-07-19 10:24:00|437.28|431.88|437.31|431.91|437.32|431.92|437.28|431.88|13
1626690250000|2021-07-19 10:24:10|437.3|431.9|437.38|431.98|437.38|431.98|437.3|431.9|8
1626690260000|2021-07-19 10:24:20|437.43|432.03|437.32|431.92|437.46|432.06|437.32|431.92|7
1626690270000|2021-07-19 10:24:30|437.33|431.93|437.45|432.05|437.45|432.05|437.32|431.92|13
1626690280000|2021-07-19 10:24:40|437.47|432.07|437.52|432.12|437.52|432.12|437.47|432.07|2
1626690290000|2021-07-19 10:24:50|437.53|432.13|437.58|432.18|437.58|432.18|437.53|432.13|4
1626690300000|2021-07-19 10:25:00|437.55|432.15|437.32|431.92|437.58|432.18|437.32|431.92|10
1626690310000|2021-07-19 10:25:10|437.35|431.95|437.51|432.11|437.52|432.12|437.32|431.92|14
1626690320000|2021-07-19 10:25:20|437.53|432.13|437.54|432.14|437.54|432.14|437.53|432.13|2
1626690330000|2021-07-19 10:25:30|437.55|432.15|437.55|432.15|437.55|432.15|437.54|432.14|3
1626690340000|2021-07-19 10:25:40|437.54|432.14|437.51|432.11|437.54|432.14|437.5|432.1|5
1626690350000|2021-07-19 10:25:50|437.5|432.1|437.5|432.1|437.5|432.1|437.5|432.1|1
1626690360000|2021-07-19 10:26:00|437.49|432.09|437.46|432.06|437.49|432.09|437.43|432.03|6
1626690370000|2021-07-19 10:26:10|437.47|432.07|437.5|432.1|437.5|432.1|437.47|432.07|3
1626690390000|2021-07-19 10:26:30|437.49|432.09|437.58|432.18|437.61|432.21|437.49|432.09|6
1626690400000|2021-07-19 10:26:40|437.56|432.16|437.49|432.09|437.56|432.16|437.44|432.04|9
1626690410000|2021-07-19 10:26:50|437.5|432.1|437.54|432.14|437.54|432.14|437.49|432.09|6
1626690420000|2021-07-19 10:27:00|437.53|432.13|437.52|432.12|437.53|432.13|437.52|432.12|2
1626690430000|2021-07-19 10:27:10|437.53|432.13|437.54|432.14|437.54|432.14|437.52|432.12|4
1626690440000|2021-07-19 10:27:20|437.49|432.09|437.45|432.05|437.5|432.1|437.44|432.04|6
1626690450000|2021-07-19 10:27:30|437.48|432.08|437.46|432.06|437.51|432.11|437.46|432.06|10
1626690460000|2021-07-19 10:27:40|437.45|432.05|437.46|432.06|437.47|432.07|437.45|432.05|6
1626690470000|2021-07-19 10:27:50|437.45|432.05|437.49|432.09|437.49|432.09|437.45|432.05|8
1626690480000|2021-07-19 10:28:00|437.46|432.06|437.49|432.09|437.49|432.09|437.46|432.06|2
1626690490000|2021-07-19 10:28:10|437.47|432.07|437.48|432.08|437.51|432.11|437.46|432.06|8
1626690500000|2021-07-19 10:28:20|437.51|432.11|437.51|432.11|437.54|432.14|437.48|432.08|8
1626690510000|2021-07-19 10:28:30|437.53|432.13|437.51|432.11|437.53|432.13|437.51|432.11|4
1626690520000|2021-07-19 10:28:40|437.53|432.13|437.51|432.11|437.53|432.13|437.45|432.05|12
1626690530000|2021-07-19 10:28:50|437.6|432.2|437.62|432.22|437.62|432.22|437.59|432.19|5
1626690540000|2021-07-19 10:29:00|437.57|432.17|437.57|432.17|437.61|432.21|437.57|432.17|8
1626690550000|2021-07-19 10:29:10|437.59|432.19|437.69|432.29|437.71|432.31|437.59|432.19|6
1626690560000|2021-07-19 10:29:20|437.68|432.28|437.66|432.26|437.69|432.29|437.66|432.26|3
1626690570000|2021-07-19 10:29:30|437.73|432.33|437.68|432.28|437.73|432.33|437.68|432.28|2
1626690580000|2021-07-19 10:29:40|437.73|432.33|437.73|432.33|437.73|432.33|437.73|432.33|1
1626690590000|2021-07-19 10:29:50|437.74|432.34|437.73|432.33|437.74|432.34|437.73|432.33|4
1626690600000|2021-07-19 10:30:00|437.7|432.3|437.68|432.28|437.73|432.33|437.66|432.26|7
1626690610000|2021-07-19 10:30:10|437.66|432.26|437.66|432.26|437.66|432.26|437.66|432.26|1
1626690620000|2021-07-19 10:30:20|437.64|432.24|437.68|432.28|437.68|432.28|437.64|432.24|3
1626690640000|2021-07-19 10:30:40|437.62|432.22|437.65|432.25|437.67|432.27|437.62|432.22|3
1626690650000|2021-07-19 10:30:50|437.57|432.17|437.57|432.17|437.57|432.17|437.57|432.17|1
1626690660000|2021-07-19 10:31:00|437.63|432.23|437.61|432.21|437.63|432.23|437.56|432.16|12
1626690670000|2021-07-19 10:31:10|437.6|432.2|437.59|432.19|437.62|432.22|437.57|432.17|12
1626690680000|2021-07-19 10:31:20|437.6|432.2|437.6|432.2|437.62|432.22|437.58|432.18|6
1626690690000|2021-07-19 10:31:30|437.59|432.19|437.59|432.19|437.63|432.23|437.59|432.19|9
1626690700000|2021-07-19 10:31:40|437.6|432.2|437.7|432.3|437.72|432.32|437.6|432.2|11
1626690710000|2021-07-19 10:31:50|437.69|432.29|437.83|432.43|437.83|432.43|437.69|432.29|14
1626690720000|2021-07-19 10:32:00|437.8|432.4|437.82|432.42|437.92|432.52|437.77|432.37|19
1626690730000|2021-07-19 10:32:10|437.83|432.43|437.78|432.38|437.83|432.43|437.77|432.37|11
1626690740000|2021-07-19 10:32:20|437.85|432.45|437.93|432.53|437.95|432.55|437.82|432.42|14
1626690750000|2021-07-19 10:32:30|437.94|432.54|437.98|432.58|438.01|432.61|437.88|432.48|16
1626690760000|2021-07-19 10:32:40|437.97|432.57|437.98|432.58|438.02|432.62|437.93|432.53|24
1626690770000|2021-07-19 10:32:50|437.96|432.56|437.98|432.58|437.98|432.58|437.96|432.56|9
1626690780000|2021-07-19 10:33:00|437.97|432.57|437.95|432.55|437.97|432.57|437.93|432.53|11
1626690790000|2021-07-19 10:33:10|437.96|432.56|437.97|432.57|437.97|432.57|437.96|432.56|8
1626690800000|2021-07-19 10:33:20|437.92|432.52|438|432.6|438.01|432.61|437.92|432.52|8
1626690810000|2021-07-19 10:33:30|438.01|432.61|438.02|432.62|438.02|432.62|438.01|432.61|2
1626690820000|2021-07-19 10:33:40|438.01|432.61|438.03|432.63|438.04|432.64|438.01|432.61|7
1626690830000|2021-07-19 10:33:50|438.04|432.64|437.99|432.59|438.04|432.64|437.99|432.59|5
1626690840000|2021-07-19 10:34:00|438.03|432.63|438.03|432.63|438.03|432.63|438.03|432.63|1
1626690850000|2021-07-19 10:34:10|438.04|432.64|438.09|432.69|438.09|432.69|438.04|432.64|6
1626690860000|2021-07-19 10:34:20|438.1|432.7|438.15|432.75|438.18|432.78|438.09|432.69|11
1626690870000|2021-07-19 10:34:30|438.18|432.78|438.16|432.76|438.33|432.93|438.13|432.73|19
1626690880000|2021-07-19 10:34:40|438.17|432.77|438.36|432.96|438.4|433|438.17|432.77|21
1626690890000|2021-07-19 10:34:50|438.35|432.95|438.39|432.99|438.4|433|438.35|432.95|8
1626690900000|2021-07-19 10:35:00|438.4|433|438.24|432.84|438.42|433.02|438.24|432.84|8
1626690910000|2021-07-19 10:35:10|438.23|432.83|438.21|432.81|438.27|432.87|438.2|432.8|14
1626690920000|2021-07-19 10:35:20|438.22|432.82|438.28|432.88|438.28|432.88|438.22|432.82|5
1626690930000|2021-07-19 10:35:30|438.29|432.89|438.29|432.89|438.29|432.89|438.28|432.88|3
1626690940000|2021-07-19 10:35:40|438.28|432.88|438.3|432.9|438.32|432.92|438.28|432.88|10
1626690950000|2021-07-19 10:35:50|438.28|432.88|438.25|432.85|438.33|432.93|438.23|432.83|11
1626690960000|2021-07-19 10:36:00|438.2|432.8|438.23|432.83|438.25|432.85|438.2|432.8|5
1626690970000|2021-07-19 10:36:10|438.22|432.82|438.23|432.83|438.24|432.84|438.22|432.82|3
1626690980000|2021-07-19 10:36:20|438.22|432.82|438.02|432.62|438.22|432.82|438.02|432.62|9
1626690990000|2021-07-19 10:36:30|437.98|432.58|437.61|432.21|437.98|432.58|437.61|432.21|13
1626691000000|2021-07-19 10:36:40|437.66|432.26|437.56|432.16|437.66|432.26|437.55|432.15|3
1626691010000|2021-07-19 10:36:50|437.6|432.2|437.62|432.22|437.62|432.22|437.56|432.16|7
1626691020000|2021-07-19 10:37:00|437.63|432.23|437.58|432.18|437.64|432.24|437.58|432.18|10
1626691040000|2021-07-19 10:37:20|437.55|432.15|437.53|432.13|437.55|432.15|437.53|432.13|2
1626691050000|2021-07-19 10:37:30|437.52|432.12|437.51|432.11|437.52|432.12|437.5|432.1|5
1626691060000|2021-07-19 10:37:40|437.5|432.1|437.52|432.12|437.52|432.12|437.5|432.1|3
1626691070000|2021-07-19 10:37:50|437.51|432.11|437.18|431.78|437.52|432.12|437.18|431.78|14
1626691080000|2021-07-19 10:38:00|437.19|431.79|437.15|431.75|437.21|431.81|437.15|431.75|15
1626691090000|2021-07-19 10:38:10|437.17|431.77|436.82|431.42|437.17|431.77|436.81|431.41|16
1626691100000|2021-07-19 10:38:20|436.85|431.45|436.77|431.37|436.85|431.45|436.73|431.33|7
1626691110000|2021-07-19 10:38:30|436.79|431.39|437.03|431.63|437.05|431.65|436.78|431.38|18
1626691120000|2021-07-19 10:38:40|437.05|431.65|436.89|431.49|437.14|431.74|436.89|431.49|16
1626691130000|2021-07-19 10:38:50|436.95|431.55|436.96|431.56|436.99|431.59|436.89|431.49|18
1626691140000|2021-07-19 10:39:00|436.97|431.57|437.16|431.76|437.16|431.76|436.97|431.57|17
1626691150000|2021-07-19 10:39:10|437.17|431.77|437.26|431.86|437.26|431.86|437.17|431.77|6
1626691160000|2021-07-19 10:39:20|437.29|431.89|437.33|431.93|437.33|431.93|437.28|431.88|6
1626691170000|2021-07-19 10:39:30|437.34|431.94|437.31|431.91|437.39|431.99|437.27|431.87|8
1626691200000|2021-07-19 10:40:00|437.32|431.92|437.25|431.85|437.32|431.92|437.21|431.81|5
1626691210000|2021-07-19 10:40:10|437.22|431.82|437.3|431.9|437.3|431.9|437.22|431.82|11
1626691220000|2021-07-19 10:40:20|437.29|431.89|437.12|431.72|437.29|431.89|437.1|431.7|5
1626691230000|2021-07-19 10:40:30|437.11|431.71|437.23|431.83|437.26|431.86|437.11|431.71|11
1626691240000|2021-07-19 10:40:40|437.24|431.84|437.24|431.84|437.25|431.85|437.24|431.84|3
1626691260000|2021-07-19 10:41:00|437.26|431.86|437.17|431.77|437.26|431.86|437.17|431.77|4
1626691270000|2021-07-19 10:41:10|437.16|431.76|437.22|431.82|437.23|431.83|437.16|431.76|8
1626691280000|2021-07-19 10:41:20|437.23|431.83|437.2|431.8|437.23|431.83|437.2|431.8|6
1626691290000|2021-07-19 10:41:30|437.21|431.81|437.04|431.64|437.21|431.81|437.03|431.63|14
1626691300000|2021-07-19 10:41:40|437.03|431.63|437.03|431.63|437.08|431.68|437.02|431.62|10
1626691310000|2021-07-19 10:41:50|437.02|431.62|436.97|431.57|437.03|431.63|436.95|431.55|11
1626691320000|2021-07-19 10:42:00|436.99|431.59|436.97|431.57|436.99|431.59|436.97|431.57|4
1626691330000|2021-07-19 10:42:10|436.96|431.56|436.97|431.57|436.97|431.57|436.96|431.56|2
1626691340000|2021-07-19 10:42:20|436.96|431.56|436.92|431.52|437|431.6|436.92|431.52|8
1626691350000|2021-07-19 10:42:30|436.91|431.51|436.97|431.57|436.97|431.57|436.91|431.51|11
1626691360000|2021-07-19 10:42:40|436.96|431.56|436.8|431.4|436.96|431.56|436.8|431.4|9
1626691370000|2021-07-19 10:42:50|436.77|431.37|436.76|431.36|436.81|431.41|436.75|431.35|9
1626691380000|2021-07-19 10:43:00|436.77|431.37|436.95|431.55|436.96|431.56|436.77|431.37|15
1626691390000|2021-07-19 10:43:10|436.94|431.54|436.88|431.48|436.95|431.55|436.87|431.47|8
1626691400000|2021-07-19 10:43:20|436.87|431.47|436.86|431.46|436.87|431.47|436.83|431.43|9
1626691410000|2021-07-19 10:43:30|436.83|431.43|436.83|431.43|436.85|431.45|436.83|431.43|6
1626691420000|2021-07-19 10:43:40|436.79|431.39|436.79|431.39|436.79|431.39|436.79|431.39|1
1626691430000|2021-07-19 10:43:50|436.78|431.38|436.78|431.38|436.79|431.39|436.78|431.38|3
1626691440000|2021-07-19 10:44:00|436.82|431.42|436.72|431.32|436.83|431.43|436.72|431.32|7
1626691450000|2021-07-19 10:44:10|436.79|431.39|436.79|431.39|436.83|431.43|436.79|431.39|5
1626691460000|2021-07-19 10:44:20|436.83|431.43|436.79|431.39|436.83|431.43|436.79|431.39|2
1626691470000|2021-07-19 10:44:30|436.81|431.41|436.83|431.43|436.86|431.46|436.8|431.4|6
1626691480000|2021-07-19 10:44:40|436.82|431.42|436.8|431.4|436.83|431.43|436.8|431.4|3
1626691490000|2021-07-19 10:44:50|436.78|431.38|436.77|431.37|436.78|431.38|436.74|431.34|9
1626691500000|2021-07-19 10:45:00|436.75|431.35|436.75|431.35|436.77|431.37|436.73|431.33|14
1626691510000|2021-07-19 10:45:10|436.74|431.34|436.7|431.3|436.75|431.35|436.7|431.3|9
1626691520000|2021-07-19 10:45:20|436.71|431.31|436.61|431.21|436.71|431.31|436.61|431.21|12
1626691530000|2021-07-19 10:45:30|436.62|431.22|436.58|431.18|436.62|431.22|436.54|431.14|12
1626691540000|2021-07-19 10:45:40|436.57|431.17|436.57|431.17|436.63|431.23|436.57|431.17|12
1626691550000|2021-07-19 10:45:50|436.62|431.22|436.15|430.75|436.62|431.22|436.13|430.73|23
1626691560000|2021-07-19 10:46:00|436.16|430.76|436.27|430.87|436.27|430.87|436.14|430.74|13
1626691570000|2021-07-19 10:46:10|436.19|430.79|436.53|431.13|436.53|431.13|436.19|430.79|12
1626691580000|2021-07-19 10:46:20|436.56|431.16|436.66|431.26|436.66|431.26|436.52|431.12|10
1626691590000|2021-07-19 10:46:30|436.64|431.24|436.76|431.36|436.77|431.37|436.64|431.24|9
1626691600000|2021-07-19 10:46:40|436.75|431.35|437.07|431.67|437.09|431.69|436.74|431.34|17
1626691610000|2021-07-19 10:46:50|437.09|431.69|436.71|431.31|437.09|431.69|436.71|431.31|18
1626691620000|2021-07-19 10:47:00|436.7|431.3|436.75|431.35|436.82|431.42|436.7|431.3|18
1626691630000|2021-07-19 10:47:10|436.74|431.34|436.8|431.4|436.9|431.5|436.74|431.34|13
1626691640000|2021-07-19 10:47:20|436.79|431.39|436.78|431.38|436.82|431.42|436.78|431.38|22
1626691650000|2021-07-19 10:47:30|436.76|431.36|436.87|431.47|436.89|431.49|436.76|431.36|15
1626691660000|2021-07-19 10:47:40|436.88|431.48|436.89|431.49|436.92|431.52|436.87|431.47|9
1626691670000|2021-07-19 10:47:50|436.91|431.51|436.76|431.36|436.91|431.51|436.75|431.35|9
1626691680000|2021-07-19 10:48:00|436.81|431.41|436.81|431.41|436.81|431.41|436.81|431.41|1
1626691690000|2021-07-19 10:48:10|436.82|431.42|436.81|431.41|436.82|431.42|436.81|431.41|4
1626691700000|2021-07-19 10:48:20|436.82|431.42|436.84|431.44|436.84|431.44|436.81|431.41|5
1626691710000|2021-07-19 10:48:30|436.81|431.41|436.9|431.5|436.98|431.58|436.81|431.41|20
1626691720000|2021-07-19 10:48:40|436.93|431.53|436.9|431.5|436.97|431.57|436.89|431.49|18
1626691730000|2021-07-19 10:48:50|436.93|431.53|437.05|431.65|437.05|431.65|436.9|431.5|16
1626691740000|2021-07-19 10:49:00|437.06|431.66|437.14|431.74|437.14|431.74|437.03|431.63|6
1626691750000|2021-07-19 10:49:10|437.15|431.75|437.26|431.86|437.26|431.86|437.15|431.75|13
1626691760000|2021-07-19 10:49:20|437.25|431.85|437.34|431.94|437.34|431.94|437.25|431.85|6
1626691770000|2021-07-19 10:49:30|437.35|431.95|437.36|431.96|437.36|431.96|437.35|431.95|4
1626691780000|2021-07-19 10:49:40|437.38|431.98|437.36|431.96|437.38|431.98|437.36|431.96|2
1626691790000|2021-07-19 10:49:50|437.5|432.1|437.55|432.15|437.58|432.18|437.39|431.99|20
1626691800000|2021-07-19 10:50:00|437.67|432.27|436.96|431.56|437.67|432.27|436.9|431.5|28
1626691810000|2021-07-19 10:50:10|436.97|431.57|436.87|431.47|436.97|431.57|436.86|431.46|19
1626691820000|2021-07-19 10:50:20|436.88|431.48|436.74|431.34|436.88|431.48|436.74|431.34|6
1626691830000|2021-07-19 10:50:30|436.73|431.33|436.71|431.31|436.73|431.33|436.71|431.31|3
1626691840000|2021-07-19 10:50:40|436.72|431.32|436.72|431.32|436.75|431.35|436.72|431.32|9
1626691850000|2021-07-19 10:50:50|436.68|431.28|436.51|431.11|436.68|431.28|436.51|431.11|5
1626691860000|2021-07-19 10:51:00|436.48|431.08|436.49|431.09|436.51|431.11|436.26|430.86|25
1626691870000|2021-07-19 10:51:10|436.46|431.06|436.48|431.08|436.51|431.11|436.45|431.05|12
1626691880000|2021-07-19 10:51:20|436.5|431.1|436.29|430.89|436.51|431.11|436.29|430.89|11
1626691890000|2021-07-19 10:51:30|436.26|430.86|436.29|430.89|436.31|430.91|436.23|430.83|12
1626691900000|2021-07-19 10:51:40|436.31|430.91|436.3|430.9|436.32|430.92|436.3|430.9|9
1626691910000|2021-07-19 10:51:50|436.31|430.91|436.31|430.91|436.33|430.93|436.3|430.9|8
1626691920000|2021-07-19 10:52:00|436.29|430.89|436.2|430.8|436.39|430.99|436.16|430.76|18
1626691930000|2021-07-19 10:52:10|436.21|430.81|436.11|430.71|436.24|430.84|436.11|430.71|14
1626691940000|2021-07-19 10:52:20|436.13|430.73|436.12|430.72|436.13|430.73|436.11|430.71|9
1626691950000|2021-07-19 10:52:30|436.11|430.71|436.14|430.74|436.2|430.8|436.11|430.71|15
1626691960000|2021-07-19 10:52:40|436.15|430.75|436.1|430.7|436.17|430.77|436.1|430.7|15
1626691970000|2021-07-19 10:52:50|436.11|430.71|436.07|430.67|436.11|430.71|436.05|430.65|5
1626691980000|2021-07-19 10:53:00|436.05|430.65|436.01|430.61|436.05|430.65|436.01|430.61|11
1626691990000|2021-07-19 10:53:10|436|430.6|435.98|430.58|436.01|430.61|435.98|430.58|13
1626692000000|2021-07-19 10:53:20|435.99|430.59|436.1|430.7|436.2|430.8|435.99|430.59|17
1626692010000|2021-07-19 10:53:30|436.09|430.69|436.09|430.69|436.19|430.79|436.07|430.67|18
1626692020000|2021-07-19 10:53:40|436.1|430.7|436.16|430.76|436.17|430.77|436.06|430.66|22
1626692030000|2021-07-19 10:53:50|436.11|430.71|436.2|430.8|436.23|430.83|436.1|430.7|24
1626692040000|2021-07-19 10:54:00|436.22|430.82|436.17|430.77|436.31|430.91|436.17|430.77|9
1626692050000|2021-07-19 10:54:10|436.2|430.8|436.18|430.78|436.2|430.8|436.17|430.77|8
1626692060000|2021-07-19 10:54:20|436.21|430.81|436.24|430.84|436.24|430.84|436.1|430.7|17
1626692070000|2021-07-19 10:54:30|436.23|430.83|435.79|430.39|436.23|430.83|435.79|430.39|26
1626692080000|2021-07-19 10:54:40|435.8|430.4|435.77|430.37|435.8|430.4|435.77|430.37|3
1626692090000|2021-07-19 10:54:50|435.65|430.25|435.35|429.95|435.66|430.26|435.32|429.92|21
1626692100000|2021-07-19 10:55:00|435.39|429.99|435.03|429.63|435.41|430.01|435.03|429.63|18
1626692110000|2021-07-19 10:55:10|434.99|429.59|435.32|429.92|435.38|429.98|434.99|429.59|28
1626692120000|2021-07-19 10:55:20|435.34|429.94|435.62|430.22|435.62|430.22|435.34|429.94|19
1626692130000|2021-07-19 10:55:30|435.63|430.23|435.66|430.26|435.82|430.42|435.62|430.22|21
1626692140000|2021-07-19 10:55:40|435.67|430.27|435.62|430.22|435.69|430.29|435.62|430.22|13
1626692150000|2021-07-19 10:55:50|435.64|430.24|435.58|430.18|435.68|430.28|435.58|430.18|15
1626692160000|2021-07-19 10:56:00|435.64|430.24|435.67|430.27|435.68|430.28|435.64|430.24|16
1626692170000|2021-07-19 10:56:10|435.69|430.29|435.74|430.34|435.75|430.35|435.67|430.27|11
1626692180000|2021-07-19 10:56:20|435.73|430.33|435.85|430.45|435.85|430.45|435.68|430.28|18
1626692190000|2021-07-19 10:56:30|435.83|430.43|435.67|430.27|435.85|430.45|435.67|430.27|8
1626692200000|2021-07-19 10:56:40|435.65|430.25|435.61|430.21|435.65|430.25|435.52|430.12|16
1626692210000|2021-07-19 10:56:50|435.57|430.17|435.15|429.75|435.59|430.19|435.1|429.7|17
1626692220000|2021-07-19 10:57:00|435.14|429.74|435.07|429.67|435.18|429.78|435.07|429.67|11
1626692230000|2021-07-19 10:57:10|435.08|429.68|435.19|429.79|435.23|429.83|435.08|429.68|19
1626692240000|2021-07-19 10:57:20|435.2|429.8|434.74|429.34|435.2|429.8|434.71|429.31|20
1626692250000|2021-07-19 10:57:30|434.73|429.33|434.73|429.33|434.74|429.34|434.73|429.33|5
1626692260000|2021-07-19 10:57:40|434.67|429.27|434.6|429.2|434.68|429.28|434.6|429.2|6
1626692270000|2021-07-19 10:57:50|434.63|429.23|434.64|429.24|434.75|429.35|434.58|429.18|12
1626692280000|2021-07-19 10:58:00|434.65|429.25|434.13|428.73|434.67|429.27|434.13|428.73|9
1626692290000|2021-07-19 10:58:10|434.15|428.75|434.31|428.91|434.32|428.92|434.15|428.75|22
1626692300000|2021-07-19 10:58:20|434.38|428.98|434.25|428.85|434.43|429.03|434.23|428.83|29
1626692310000|2021-07-19 10:58:30|434.26|428.86|434.14|428.74|434.26|428.86|434.14|428.74|22
1626692320000|2021-07-19 10:58:40|434.13|428.73|434.28|428.88|434.28|428.88|434.13|428.73|14
1626692330000|2021-07-19 10:58:50|434.23|428.83|434.22|428.82|434.32|428.92|434.22|428.82|19
1626692340000|2021-07-19 10:59:00|434.17|428.77|434.28|428.88|434.34|428.94|434.17|428.77|18
1626692350000|2021-07-19 10:59:10|434.29|428.89|434.33|428.93|434.36|428.96|434.29|428.89|18
1626692360000|2021-07-19 10:59:20|434.36|428.96|434.38|428.98|434.46|429.06|434.35|428.95|19
1626692370000|2021-07-19 10:59:30|434.37|428.97|434.49|429.09|434.49|429.09|434.37|428.97|17
1626692380000|2021-07-19 10:59:40|434.59|429.19|434.56|429.16|434.6|429.2|434.54|429.14|13
1626692390000|2021-07-19 10:59:50|434.58|429.18|434.53|429.13|434.58|429.18|434.52|429.12|10
1626692400000|2021-07-19 11:00:00|434.54|429.14|434.29|428.89|434.54|429.14|434.29|428.89|16
1626692410000|2021-07-19 11:00:10|434.31|428.91|434.57|429.17|434.66|429.26|434.18|428.78|18
1626692420000|2021-07-19 11:00:20|434.68|429.28|434.9|429.5|435.04|429.64|434.68|429.28|23
1626692430000|2021-07-19 11:00:30|434.88|429.48|434.93|429.53|434.97|429.57|434.79|429.39|31
1626692440000|2021-07-19 11:00:40|434.96|429.56|435.01|429.61|435.06|429.66|434.96|429.56|27
1626692450000|2021-07-19 11:00:50|435.03|429.63|435.26|429.86|435.26|429.86|435.03|429.63|21
1626692460000|2021-07-19 11:01:00|435.28|429.88|435.26|429.86|435.33|429.93|435.12|429.72|26
1626692470000|2021-07-19 11:01:10|435.27|429.87|435.31|429.91|435.31|429.91|435.25|429.85|12
1626692480000|2021-07-19 11:01:20|435.3|429.9|435.59|430.19|435.59|430.19|435.3|429.9|16
1626692490000|2021-07-19 11:01:30|435.61|430.21|435.64|430.24|435.73|430.33|435.56|430.16|26
1626692500000|2021-07-19 11:01:40|435.65|430.25|435.62|430.22|435.65|430.25|435.58|430.18|16
1626692510000|2021-07-19 11:01:50|435.61|430.21|435.63|430.23|435.63|430.23|435.55|430.15|14
1626692520000|2021-07-19 11:02:00|435.64|430.24|435.69|430.29|435.71|430.31|435.59|430.19|10
1626692530000|2021-07-19 11:02:10|435.78|430.38|435.81|430.41|435.82|430.42|435.78|430.38|8
1626692540000|2021-07-19 11:02:20|435.8|430.4|435.83|430.43|435.83|430.43|435.78|430.38|8
1626692550000|2021-07-19 11:02:30|435.82|430.42|435.82|430.42|435.82|430.42|435.78|430.38|14
1626692560000|2021-07-19 11:02:40|435.81|430.41|435.67|430.27|435.81|430.41|435.62|430.22|24
1626692570000|2021-07-19 11:02:50|435.69|430.29|435.85|430.45|435.85|430.45|435.69|430.29|10
1626692580000|2021-07-19 11:03:00|435.81|430.41|435.8|430.4|435.81|430.41|435.76|430.36|3
1626692590000|2021-07-19 11:03:10|435.82|430.42|435.67|430.27|435.82|430.42|435.67|430.27|20
1626692600000|2021-07-19 11:03:20|435.65|430.25|435.65|430.25|435.72|430.32|435.56|430.16|12
1626692610000|2021-07-19 11:03:30|435.68|430.28|435.61|430.21|435.68|430.28|435.55|430.15|14
1626692620000|2021-07-19 11:03:40|435.59|430.19|435.67|430.27|435.67|430.27|435.59|430.19|4
1626692630000|2021-07-19 11:03:50|435.66|430.26|435.72|430.32|435.74|430.34|435.66|430.26|8
1626692640000|2021-07-19 11:04:00|435.75|430.35|435.71|430.31|435.75|430.35|435.66|430.26|14
1626692650000|2021-07-19 11:04:10|435.7|430.3|435.74|430.34|435.74|430.34|435.66|430.26|5
1626692660000|2021-07-19 11:04:20|435.82|430.42|435.82|430.42|435.82|430.42|435.82|430.42|1
1626692670000|2021-07-19 11:04:30|435.83|430.43|435.82|430.42|435.83|430.43|435.82|430.42|4
1626692680000|2021-07-19 11:04:40|435.83|430.43|435.83|430.43|435.83|430.43|435.8|430.4|4
1626692690000|2021-07-19 11:04:50|435.82|430.42|435.81|430.41|435.82|430.42|435.77|430.37|16
1626692700000|2021-07-19 11:05:00|435.83|430.43|435.78|430.38|435.83|430.43|435.78|430.38|11
1626692710000|2021-07-19 11:05:10|435.79|430.39|435.75|430.35|435.8|430.4|435.74|430.34|19
1626692720000|2021-07-19 11:05:20|435.74|430.34|435.78|430.38|435.8|430.4|435.74|430.34|11
1626692730000|2021-07-19 11:05:30|435.79|430.39|435.75|430.35|435.79|430.39|435.74|430.34|10
1626692740000|2021-07-19 11:05:40|435.77|430.37|435.74|430.34|435.77|430.37|435.74|430.34|5
1626692750000|2021-07-19 11:05:50|435.75|430.35|435.78|430.38|435.81|430.41|435.75|430.35|9
1626692760000|2021-07-19 11:06:00|435.77|430.37|435.62|430.22|435.79|430.39|435.62|430.22|7
1626692770000|2021-07-19 11:06:10|435.63|430.23|435.62|430.22|435.67|430.27|435.6|430.2|15
1626692780000|2021-07-19 11:06:20|435.65|430.25|435.62|430.22|435.65|430.25|435.62|430.22|6
1626692790000|2021-07-19 11:06:30|435.67|430.27|435.61|430.21|435.67|430.27|435.61|430.21|7
1626692800000|2021-07-19 11:06:40|435.62|430.22|435.61|430.21|435.68|430.28|435.6|430.2|9
1626692810000|2021-07-19 11:06:50|435.6|430.2|435.6|430.2|435.6|430.2|435.6|430.2|1
1626692820000|2021-07-19 11:07:00|435.59|430.19|435.54|430.14|435.68|430.28|435.54|430.14|7
1626692830000|2021-07-19 11:07:10|435.51|430.11|435.56|430.16|435.56|430.16|435.35|429.95|15
1626692840000|2021-07-19 11:07:20|435.55|430.15|435.6|430.2|435.6|430.2|435.52|430.12|10
1626692850000|2021-07-19 11:07:30|435.59|430.19|435.8|430.4|435.83|430.43|435.59|430.19|27
1626692860000|2021-07-19 11:07:40|435.79|430.39|435.64|430.24|435.8|430.4|435.62|430.22|18
1626692870000|2021-07-19 11:07:50|435.66|430.26|435.59|430.19|435.67|430.27|435.58|430.18|12
1626692880000|2021-07-19 11:08:00|435.61|430.21|435.6|430.2|435.68|430.28|435.59|430.19|13
1626692890000|2021-07-19 11:08:10|435.61|430.21|435.59|430.19|435.61|430.21|435.58|430.18|10
1626692900000|2021-07-19 11:08:20|435.62|430.22|435.71|430.31|435.76|430.36|435.62|430.22|12
1626692910000|2021-07-19 11:08:30|435.73|430.33|435.76|430.36|435.77|430.37|435.7|430.3|13
1626692920000|2021-07-19 11:08:40|435.75|430.35|435.77|430.37|435.77|430.37|435.71|430.31|16
1626692930000|2021-07-19 11:08:50|435.76|430.36|435.94|430.54|435.99|430.59|435.76|430.36|26
1626692940000|2021-07-19 11:09:00|435.93|430.53|435.87|430.47|435.98|430.58|435.83|430.43|26
1626692950000|2021-07-19 11:09:10|435.78|430.38|435.66|430.26|435.79|430.39|435.61|430.21|17
1626692960000|2021-07-19 11:09:20|435.65|430.25|435.64|430.24|435.72|430.32|435.6|430.2|21
1626692970000|2021-07-19 11:09:30|435.66|430.26|435.69|430.29|435.76|430.36|435.62|430.22|19
1626692980000|2021-07-19 11:09:40|435.67|430.27|435.72|430.32|435.73|430.33|435.67|430.27|21
1626692990000|2021-07-19 11:09:50|435.69|430.29|435.64|430.24|435.71|430.31|435.61|430.21|14
1626693000000|2021-07-19 11:10:00|435.65|430.25|435.63|430.23|435.7|430.3|435.59|430.19|18
1626693010000|2021-07-19 11:10:10|435.64|430.24|435.85|430.45|435.87|430.47|435.64|430.24|18
1626693020000|2021-07-19 11:10:20|435.84|430.44|436.08|430.68|436.08|430.68|435.8|430.4|19
1626693030000|2021-07-19 11:10:30|436.11|430.71|436.17|430.77|436.2|430.8|436.09|430.69|19
1626693040000|2021-07-19 11:10:40|436.14|430.74|436.14|430.74|436.16|430.76|436.07|430.67|22
1626693050000|2021-07-19 11:10:50|436.16|430.76|436.2|430.8|436.27|430.87|436.13|430.73|20
1626693060000|2021-07-19 11:11:00|436.15|430.75|436.27|430.87|436.33|430.93|436.13|430.73|26
1626693070000|2021-07-19 11:11:10|436.21|430.81|436.33|430.93|436.34|430.94|436.16|430.76|26
1626693080000|2021-07-19 11:11:20|436.36|430.96|436.4|431|436.4|431|436.36|430.96|11
1626693090000|2021-07-19 11:11:30|436.42|431.02|436.67|431.27|436.72|431.32|436.42|431.02|16
1626693100000|2021-07-19 11:11:40|436.68|431.28|436.72|431.32|436.72|431.32|436.45|431.05|19
1626693110000|2021-07-19 11:11:50|436.6|431.2|436.71|431.31|436.77|431.37|436.51|431.11|25
1626693120000|2021-07-19 11:12:00|436.7|431.3|436.56|431.16|436.7|431.3|436.54|431.14|16
1626693130000|2021-07-19 11:12:10|436.55|431.15|436.38|430.98|436.56|431.16|436.37|430.97|9
1626693140000|2021-07-19 11:12:20|436.37|430.97|436.29|430.89|436.38|430.98|436.28|430.88|7
1626693150000|2021-07-19 11:12:30|436.31|430.91|436.28|430.88|436.31|430.91|436.22|430.82|7
1626693160000|2021-07-19 11:12:40|436.27|430.87|436.11|430.71|436.28|430.88|436|430.6|14
1626693170000|2021-07-19 11:12:50|436.01|430.61|436.12|430.72|436.12|430.72|436.01|430.61|4
1626693180000|2021-07-19 11:13:00|436.14|430.74|436.48|431.08|436.49|431.09|436.14|430.74|20
1626693190000|2021-07-19 11:13:10|436.46|431.06|436.47|431.07|436.5|431.1|436.46|431.06|7
1626693200000|2021-07-19 11:13:20|436.5|431.1|436.49|431.09|436.53|431.13|436.33|430.93|19
1626693210000|2021-07-19 11:13:30|436.48|431.08|436.79|431.39|436.79|431.39|436.48|431.08|11
1626693220000|2021-07-19 11:13:40|436.82|431.42|436.85|431.45|436.85|431.45|436.82|431.42|3
1626693230000|2021-07-19 11:13:50|436.86|431.46|436.65|431.25|436.87|431.47|436.65|431.25|5
1626693240000|2021-07-19 11:14:00|436.67|431.27|436.7|431.3|436.72|431.32|436.64|431.24|21
1626693250000|2021-07-19 11:14:10|436.69|431.29|436.72|431.32|436.73|431.33|436.69|431.29|10
1626693260000|2021-07-19 11:14:20|436.74|431.34|437.18|431.78|437.26|431.86|436.74|431.34|17
1626693270000|2021-07-19 11:14:30|437.25|431.85|437.39|431.99|437.4|432|437.25|431.85|20
1626693280000|2021-07-19 11:14:40|437.38|431.98|437.58|432.18|437.58|432.18|437.37|431.97|13
1626693290000|2021-07-19 11:14:50|437.61|432.21|437.34|431.94|437.73|432.33|437.34|431.94|19
1626693300000|2021-07-19 11:15:00|437.35|431.95|437.32|431.92|437.35|431.95|437.09|431.69|19
1626693310000|2021-07-19 11:15:10|437.36|431.96|437.34|431.94|437.36|431.96|437.3|431.9|9
1626693320000|2021-07-19 11:15:20|437.37|431.97|437.37|431.97|437.43|432.03|437.33|431.93|20
1626693330000|2021-07-19 11:15:30|437.36|431.96|437.42|432.02|437.42|432.02|437.36|431.96|10
1626693340000|2021-07-19 11:15:40|437.41|432.01|437.3|431.9|437.41|432.01|437.3|431.9|14
1626693350000|2021-07-19 11:15:50|437.29|431.89|437.1|431.7|437.29|431.89|437.09|431.69|11
1626693360000|2021-07-19 11:16:00|437.04|431.64|437.02|431.62|437.04|431.64|437|431.6|9
1626693370000|2021-07-19 11:16:10|437.01|431.61|437.33|431.93|437.35|431.95|437.01|431.61|10
1626693380000|2021-07-19 11:16:20|437.32|431.92|437.32|431.92|437.32|431.92|437.32|431.92|1
1626693390000|2021-07-19 11:16:30|437.3|431.9|437.37|431.97|437.37|431.97|437.26|431.86|8
1626693400000|2021-07-19 11:16:40|437.36|431.96|437.27|431.87|437.39|431.99|437.23|431.83|21
1626693410000|2021-07-19 11:16:50|437.25|431.85|437.25|431.85|437.27|431.87|437.23|431.83|11
1626693420000|2021-07-19 11:17:00|437.08|431.68|436.97|431.57|437.08|431.68|436.97|431.57|10
1626693430000|2021-07-19 11:17:10|437.01|431.61|436.88|431.48|437.01|431.61|436.88|431.48|7
1626693440000|2021-07-19 11:17:20|436.85|431.45|436.85|431.45|436.9|431.5|436.85|431.45|6
1626693450000|2021-07-19 11:17:30|436.88|431.48|436.84|431.44|436.88|431.48|436.83|431.43|9
1626693460000|2021-07-19 11:17:40|436.83|431.43|436.84|431.44|436.84|431.44|436.83|431.43|4
1626693470000|2021-07-19 11:17:50|436.81|431.41|436.79|431.39|436.84|431.44|436.79|431.39|11
1626693480000|2021-07-19 11:18:00|436.81|431.41|436.86|431.46|436.86|431.46|436.78|431.38|7
1626693490000|2021-07-19 11:18:10|436.9|431.5|437.09|431.69|437.14|431.74|436.86|431.46|16
1626693500000|2021-07-19 11:18:20|437.08|431.68|436.89|431.49|437.08|431.68|436.86|431.46|15
1626693510000|2021-07-19 11:18:30|436.88|431.48|436.79|431.39|436.88|431.48|436.79|431.39|17
1626693520000|2021-07-19 11:18:40|436.8|431.4|436.79|431.39|436.84|431.44|436.78|431.38|12
1626693530000|2021-07-19 11:18:50|436.8|431.4|436.83|431.43|436.91|431.51|436.8|431.4|11
1626693540000|2021-07-19 11:19:00|436.85|431.45|436.84|431.44|436.85|431.45|436.81|431.41|12
1626693550000|2021-07-19 11:19:10|436.87|431.47|436.91|431.51|436.91|431.51|436.87|431.47|7
1626693560000|2021-07-19 11:19:20|436.9|431.5|436.81|431.41|436.9|431.5|436.78|431.38|18
1626693570000|2021-07-19 11:19:30|436.82|431.42|436.83|431.43|436.83|431.43|436.73|431.33|14
1626693580000|2021-07-19 11:19:40|436.78|431.38|436.89|431.49|436.89|431.49|436.78|431.38|11
1626693590000|2021-07-19 11:19:50|436.9|431.5|436.94|431.54|436.94|431.54|436.87|431.47|8
1626693600000|2021-07-19 11:20:00|436.95|431.55|436.75|431.35|436.96|431.56|436.74|431.34|22
1626693620000|2021-07-19 11:20:20|436.74|431.34|436.7|431.3|436.75|431.35|436.68|431.28|11
1626693630000|2021-07-19 11:20:30|436.68|431.28|436.68|431.28|436.68|431.28|436.68|431.28|1
1626693640000|2021-07-19 11:20:40|436.67|431.27|436.3|430.9|436.67|431.27|436.3|430.9|11
1626693650000|2021-07-19 11:20:50|436.31|430.91|436.43|431.03|436.43|431.03|436.31|430.91|7
1626693660000|2021-07-19 11:21:00|436.3|430.9|436.41|431.01|436.43|431.03|436.3|430.9|9
1626693670000|2021-07-19 11:21:10|436.4|431|436.32|430.92|436.4|431|436.32|430.92|14
1626693680000|2021-07-19 11:21:20|436.36|430.96|436.34|430.94|436.36|430.96|436.32|430.92|7
1626693690000|2021-07-19 11:21:30|436.33|430.93|436.3|430.9|436.34|430.94|436.29|430.89|5
1626693700000|2021-07-19 11:21:40|436.29|430.89|436.32|430.92|436.36|430.96|436.29|430.89|8
1626693710000|2021-07-19 11:21:50|436.29|430.89|436.3|430.9|436.33|430.93|436.28|430.88|8
1626693720000|2021-07-19 11:22:00|436.28|430.88|436.17|430.77|436.31|430.91|436.17|430.77|8
1626693730000|2021-07-19 11:22:10|436.19|430.79|436.14|430.74|436.21|430.81|436.14|430.74|8
1626693740000|2021-07-19 11:22:20|436.15|430.75|436.08|430.68|436.15|430.75|436.08|430.68|6
1626693750000|2021-07-19 11:22:30|436.07|430.67|436.11|430.71|436.11|430.71|436.06|430.66|9
1626693760000|2021-07-19 11:22:40|436.12|430.72|435.96|430.56|436.14|430.74|435.93|430.53|24
1626693770000|2021-07-19 11:22:50|435.98|430.58|435.97|430.57|435.98|430.58|435.96|430.56|11
1626693780000|2021-07-19 11:23:00|435.96|430.56|435.86|430.46|435.96|430.56|435.84|430.44|16
1626693790000|2021-07-19 11:23:10|435.88|430.48|435.76|430.36|435.88|430.48|435.76|430.36|4
1626693800000|2021-07-19 11:23:20|435.8|430.4|435.71|430.31|435.8|430.4|435.71|430.31|13
1626693810000|2021-07-19 11:23:30|435.7|430.3|435.62|430.22|435.7|430.3|435.57|430.17|10
1626693820000|2021-07-19 11:23:40|435.61|430.21|435.53|430.13|435.65|430.25|435.53|430.13|13
1626693830000|2021-07-19 11:23:50|435.54|430.14|435.61|430.21|435.61|430.21|435.54|430.14|10
1626693840000|2021-07-19 11:24:00|435.59|430.19|435.55|430.15|435.6|430.2|435.49|430.09|13
1626693850000|2021-07-19 11:24:10|435.58|430.18|435.6|430.2|435.62|430.22|435.57|430.17|12
1626693860000|2021-07-19 11:24:20|435.59|430.19|435.38|429.98|435.6|430.2|435.38|429.98|7
1626693870000|2021-07-19 11:24:30|435.41|430.01|435.44|430.04|435.53|430.13|435.39|429.99|13
1626693880000|2021-07-19 11:24:40|435.4|430|435.62|430.22|435.63|430.23|435.36|429.96|16
1626693890000|2021-07-19 11:24:50|435.61|430.21|435.67|430.27|435.69|430.29|435.61|430.21|11
1626693900000|2021-07-19 11:25:00|435.68|430.28|435.41|430.01|435.69|430.29|435.41|430.01|19
1626693910000|2021-07-19 11:25:10|435.47|430.07|435.4|430|435.49|430.09|435.4|430|22
1626693920000|2021-07-19 11:25:20|435.43|430.03|435.33|429.93|435.43|430.03|435.31|429.91|9
1626693930000|2021-07-19 11:25:30|435.32|429.92|435.58|430.18|435.58|430.18|435.31|429.91|15
1626693940000|2021-07-19 11:25:40|435.57|430.17|435.39|429.99|435.57|430.17|435.37|429.97|20
1626693950000|2021-07-19 11:25:50|435.41|430.01|435.54|430.14|435.56|430.16|435.39|429.99|15
1626693960000|2021-07-19 11:26:00|435.55|430.15|435.56|430.16|435.57|430.17|435.54|430.14|10
1626693970000|2021-07-19 11:26:10|435.57|430.17|435.64|430.24|435.66|430.26|435.57|430.17|21
1626693980000|2021-07-19 11:26:20|435.63|430.23|435.64|430.24|435.65|430.25|435.58|430.18|18
1626693990000|2021-07-19 11:26:30|435.62|430.22|435.7|430.3|435.71|430.31|435.61|430.21|13
1626694000000|2021-07-19 11:26:40|435.72|430.32|435.73|430.33|435.78|430.38|435.68|430.28|10
1626694010000|2021-07-19 11:26:50|435.75|430.35|436|430.6|436|430.6|435.75|430.35|16
1626694020000|2021-07-19 11:27:00|436.08|430.68|436.03|430.63|436.08|430.68|435.96|430.56|10
1626694030000|2021-07-19 11:27:10|436.05|430.65|436.12|430.72|436.17|430.77|436.05|430.65|19
1626694040000|2021-07-19 11:27:20|436.11|430.71|436|430.6|436.12|430.72|436|430.6|12
1626694050000|2021-07-19 11:27:30|435.99|430.59|435.96|430.56|435.99|430.59|435.88|430.48|18
1626694060000|2021-07-19 11:27:40|435.97|430.57|435.96|430.56|435.97|430.57|435.95|430.55|14
1626694070000|2021-07-19 11:27:50|435.95|430.55|435.97|430.57|436.02|430.62|435.93|430.53|4
1626694080000|2021-07-19 11:28:00|435.98|430.58|435.97|430.57|436|430.6|435.97|430.57|3
1626694090000|2021-07-19 11:28:10|435.96|430.56|435.97|430.57|435.97|430.57|435.96|430.56|4
1626694100000|2021-07-19 11:28:20|435.96|430.56|435.9|430.5|435.96|430.56|435.81|430.41|9
1626694110000|2021-07-19 11:28:30|435.92|430.52|435.93|430.53|435.93|430.53|435.92|430.52|2
1626694120000|2021-07-19 11:28:40|435.92|430.52|435.9|430.5|435.92|430.52|435.9|430.5|5
1626694130000|2021-07-19 11:28:50|435.89|430.49|435.99|430.59|435.99|430.59|435.89|430.49|14
1626694140000|2021-07-19 11:29:00|436.03|430.63|436.13|430.73|436.17|430.77|436.03|430.63|23
1626694150000|2021-07-19 11:29:10|436.11|430.71|436.1|430.7|436.13|430.73|436.08|430.68|21
1626694160000|2021-07-19 11:29:20|436.12|430.72|436.16|430.76|436.16|430.76|436.12|430.72|17
1626694170000|2021-07-19 11:29:30|436.19|430.79|436.2|430.8|436.22|430.82|436.19|430.79|13
1626694180000|2021-07-19 11:29:40|436.19|430.79|436.24|430.84|436.25|430.85|436.19|430.79|15
1626694190000|2021-07-19 11:29:50|436.25|430.85|436.27|430.87|436.28|430.88|436.25|430.85|21
1626694200000|2021-07-19 11:30:00|436.26|430.86|436.24|430.84|436.28|430.88|436.24|430.84|6
1626694210000|2021-07-19 11:30:10|436.28|430.88|435.99|430.59|436.28|430.88|435.95|430.55|18
1626694220000|2021-07-19 11:30:20|435.98|430.58|435.96|430.56|436.02|430.62|435.93|430.53|15
1626694230000|2021-07-19 11:30:30|435.97|430.57|436.02|430.62|436.02|430.62|435.93|430.53|19
1626694240000|2021-07-19 11:30:40|436.03|430.63|435.91|430.51|436.03|430.63|435.89|430.49|15
1626694250000|2021-07-19 11:30:50|435.88|430.48|435.92|430.52|435.95|430.55|435.85|430.45|19
1626694260000|2021-07-19 11:31:00|435.98|430.58|435.96|430.56|436|430.6|435.96|430.56|17
1626694270000|2021-07-19 11:31:10|435.97|430.57|435.89|430.49|435.98|430.58|435.89|430.49|8
1626694280000|2021-07-19 11:31:20|435.9|430.5|435.83|430.43|435.9|430.5|435.82|430.42|7
1626694290000|2021-07-19 11:31:30|435.85|430.45|435.85|430.45|435.85|430.45|435.83|430.43|3
1626694310000|2021-07-19 11:31:50|435.84|430.44|435.77|430.37|435.84|430.44|435.77|430.37|3
1626694320000|2021-07-19 11:32:00|435.79|430.39|435.8|430.4|435.8|430.4|435.77|430.37|5
1626694330000|2021-07-19 11:32:10|435.77|430.37|435.7|430.3|435.82|430.42|435.69|430.29|9
1626694340000|2021-07-19 11:32:20|435.69|430.29|435.58|430.18|435.7|430.3|435.58|430.18|12
1626694350000|2021-07-19 11:32:30|435.55|430.15|435.49|430.09|435.55|430.15|435.47|430.07|9
1626694360000|2021-07-19 11:32:40|435.56|430.16|435.5|430.1|435.56|430.16|435.48|430.08|12
1626694370000|2021-07-19 11:32:50|435.49|430.09|435.45|430.05|435.49|430.09|435.39|429.99|7
1626694380000|2021-07-19 11:33:00|435.4|430|435.33|429.93|435.4|430|435.28|429.88|15
1626694390000|2021-07-19 11:33:10|435.32|429.92|435.16|429.76|435.32|429.92|435.16|429.76|7
1626694400000|2021-07-19 11:33:20|435.14|429.74|435.08|429.68|435.14|429.74|435.08|429.68|4
1626694410000|2021-07-19 11:33:30|435.03|429.63|435.12|429.72|435.13|429.73|435.03|429.63|7
1626694420000|2021-07-19 11:33:40|435.11|429.71|435.28|429.88|435.28|429.88|435.09|429.69|13
1626694430000|2021-07-19 11:33:50|435.32|429.92|435.27|429.87|435.33|429.93|435.26|429.86|11
1626694440000|2021-07-19 11:34:00|435.25|429.85|435.2|429.8|435.25|429.85|435.18|429.78|5
1626694450000|2021-07-19 11:34:10|435.12|429.72|435.28|429.88|435.28|429.88|435.1|429.7|21
1626694460000|2021-07-19 11:34:20|435.27|429.87|435.13|429.73|435.31|429.91|435.13|429.73|17
1626694470000|2021-07-19 11:34:30|435.14|429.74|435.13|429.73|435.17|429.77|435.1|429.7|10
1626694480000|2021-07-19 11:34:40|435.14|429.74|435.11|429.71|435.14|429.74|435.1|429.7|7
1626694490000|2021-07-19 11:34:50|435.12|429.72|435.24|429.84|435.29|429.89|435.12|429.72|10
1626694500000|2021-07-19 11:35:00|435.29|429.89|435.3|429.9|435.33|429.93|435.24|429.84|7
1626694510000|2021-07-19 11:35:10|435.31|429.91|435.33|429.93|435.33|429.93|435.31|429.91|5
1626694520000|2021-07-19 11:35:20|435.31|429.91|435.4|430|435.4|430|435.31|429.91|9
1626694530000|2021-07-19 11:35:30|435.39|429.99|435.45|430.05|435.45|430.05|435.39|429.99|11
1626694540000|2021-07-19 11:35:40|435.46|430.06|435.48|430.08|435.48|430.08|435.45|430.05|4
1626694550000|2021-07-19 11:35:50|435.49|430.09|435.5|430.1|435.5|430.1|435.49|430.09|2
1626694560000|2021-07-19 11:36:00|435.51|430.11|435.51|430.11|435.51|430.11|435.51|430.11|1
1626694570000|2021-07-19 11:36:10|435.49|430.09|435.45|430.05|435.51|430.11|435.36|429.96|26
1626694580000|2021-07-19 11:36:20|435.44|430.04|435.54|430.14|435.54|430.14|435.44|430.04|10
1626694590000|2021-07-19 11:36:30|435.55|430.15|435.56|430.16|435.56|430.16|435.55|430.15|2
1626694600000|2021-07-19 11:36:40|435.59|430.19|435.65|430.25|435.65|430.25|435.51|430.11|5
1626694610000|2021-07-19 11:36:50|435.64|430.24|435.65|430.25|435.65|430.25|435.63|430.23|6
1626694620000|2021-07-19 11:37:00|435.67|430.27|435.7|430.3|435.73|430.33|435.67|430.27|5
1626694630000|2021-07-19 11:37:10|435.77|430.37|435.79|430.39|435.8|430.4|435.77|430.37|6
1626694640000|2021-07-19 11:37:20|435.8|430.4|435.82|430.42|435.82|430.42|435.8|430.4|2
1626694650000|2021-07-19 11:37:30|435.81|430.41|435.93|430.53|435.93|430.53|435.81|430.41|4
1626694660000|2021-07-19 11:37:40|435.92|430.52|435.96|430.56|435.96|430.56|435.92|430.52|5
1626694670000|2021-07-19 11:37:50|436.06|430.66|436.27|430.87|436.28|430.88|436.06|430.66|9
1626694680000|2021-07-19 11:38:00|436.3|430.9|436.23|430.83|436.3|430.9|436.16|430.76|13
1626694690000|2021-07-19 11:38:10|436.26|430.86|436.3|430.9|436.31|430.91|436.24|430.84|13
1626694700000|2021-07-19 11:38:20|436.29|430.89|436.36|430.96|436.36|430.96|436.29|430.89|8
1626694710000|2021-07-19 11:38:30|436.43|431.03|436.46|431.06|436.46|431.06|436.43|431.03|3
1626694720000|2021-07-19 11:38:40|436.45|431.05|436.44|431.04|436.45|431.05|436.43|431.03|8
1626694730000|2021-07-19 11:38:50|436.45|431.05|436.48|431.08|436.49|431.09|436.44|431.04|13
1626694740000|2021-07-19 11:39:00|436.51|431.11|436.49|431.09|436.51|431.11|436.46|431.06|16
1626694750000|2021-07-19 11:39:10|436.51|431.11|437.11|431.71|437.11|431.71|436.51|431.11|13
1626694760000|2021-07-19 11:39:20|437.12|431.72|437.09|431.69|437.15|431.75|437.08|431.68|8
1626694770000|2021-07-19 11:39:30|437.12|431.72|437.08|431.68|437.14|431.74|437.03|431.63|14
1626694780000|2021-07-19 11:39:40|437.07|431.67|437.11|431.71|437.12|431.72|437.06|431.66|11
1626694790000|2021-07-19 11:39:50|437.1|431.7|437.13|431.73|437.14|431.74|437.1|431.7|10
1626694800000|2021-07-19 11:40:00|437.14|431.74|437.03|431.63|437.14|431.74|437.03|431.63|15
1626694810000|2021-07-19 11:40:10|437.04|431.64|436.96|431.56|437.04|431.64|436.95|431.55|23
1626694820000|2021-07-19 11:40:20|436.95|431.55|436.99|431.59|437.01|431.61|436.95|431.55|7
1626694830000|2021-07-19 11:40:30|436.97|431.57|436.94|431.54|436.97|431.57|436.93|431.53|6
1626694840000|2021-07-19 11:40:40|436.95|431.55|436.94|431.54|436.95|431.55|436.94|431.54|6
1626694850000|2021-07-19 11:40:50|436.93|431.53|436.94|431.54|436.95|431.55|436.93|431.53|8
1626694860000|2021-07-19 11:41:00|436.95|431.55|436.75|431.35|436.95|431.55|436.75|431.35|12
1626694870000|2021-07-19 11:41:10|436.74|431.34|436.76|431.36|436.76|431.36|436.72|431.32|12
1626694880000|2021-07-19 11:41:20|436.77|431.37|436.77|431.37|436.78|431.38|436.75|431.35|5
1626694890000|2021-07-19 11:41:30|436.74|431.34|436.77|431.37|436.77|431.37|436.74|431.34|4
1626694900000|2021-07-19 11:41:40|436.78|431.38|436.81|431.41|436.81|431.41|436.78|431.38|3
1626694910000|2021-07-19 11:41:50|436.79|431.39|436.78|431.38|436.79|431.39|436.75|431.35|6
1626694920000|2021-07-19 11:42:00|436.75|431.35|436.57|431.17|436.75|431.35|436.57|431.17|12
1626694930000|2021-07-19 11:42:10|436.56|431.16|436.42|431.02|436.56|431.16|436.42|431.02|11
1626694940000|2021-07-19 11:42:20|436.41|431.01|436.25|430.85|436.41|431.01|436.25|430.85|12
1626694950000|2021-07-19 11:42:30|436.24|430.84|436.21|430.81|436.24|430.84|436.2|430.8|10
1626694960000|2021-07-19 11:42:40|436.22|430.82|436.18|430.78|436.31|430.91|436.15|430.75|18
1626694970000|2021-07-19 11:42:50|436.19|430.79|436.22|430.82|436.22|430.82|436.19|430.79|5
1626694980000|2021-07-19 11:43:00|436.21|430.81|436.21|430.81|436.22|430.82|436.21|430.81|3
1626694990000|2021-07-19 11:43:10|436.2|430.8|436.17|430.77|436.24|430.84|436.17|430.77|10
1626695000000|2021-07-19 11:43:20|436.18|430.78|436.16|430.76|436.18|430.78|436.16|430.76|2
1626695010000|2021-07-19 11:43:30|436.14|430.74|436.05|430.65|436.14|430.74|436.05|430.65|9
1626695020000|2021-07-19 11:43:40|436.06|430.66|435.96|430.56|436.06|430.66|435.96|430.56|11
1626695030000|2021-07-19 11:43:50|435.95|430.55|435.95|430.55|435.95|430.55|435.95|430.55|1
1626695040000|2021-07-19 11:44:00|435.96|430.56|436.03|430.63|436.07|430.67|435.95|430.55|17
1626695050000|2021-07-19 11:44:10|436.04|430.64|435.82|430.42|436.04|430.64|435.82|430.42|6
1626695060000|2021-07-19 11:44:20|435.85|430.45|435.87|430.47|435.87|430.47|435.83|430.43|8
1626695070000|2021-07-19 11:44:30|435.86|430.46|435.8|430.4|435.86|430.46|435.8|430.4|8
1626695080000|2021-07-19 11:44:40|435.81|430.41|435.75|430.35|435.81|430.41|435.75|430.35|4
1626695090000|2021-07-19 11:44:50|435.76|430.36|435.74|430.34|435.76|430.36|435.74|430.34|10
1626695100000|2021-07-19 11:45:00|435.72|430.32|435.76|430.36|435.76|430.36|435.67|430.27|10
1626695110000|2021-07-19 11:45:10|435.75|430.35|435.75|430.35|435.75|430.35|435.75|430.35|1
1626695120000|2021-07-19 11:45:20|435.76|430.36|435.78|430.38|435.78|430.38|435.75|430.35|6
1626695130000|2021-07-19 11:45:30|435.77|430.37|435.78|430.38|435.82|430.42|435.76|430.36|7
1626695140000|2021-07-19 11:45:40|435.81|430.41|435.77|430.37|435.81|430.41|435.77|430.37|10
1626695150000|2021-07-19 11:45:50|435.78|430.38|435.73|430.33|435.78|430.38|435.72|430.32|6
1626695160000|2021-07-19 11:46:00|435.74|430.34|435.67|430.27|435.74|430.34|435.65|430.25|11
1626695170000|2021-07-19 11:46:10|435.69|430.29|435.61|430.21|435.73|430.33|435.61|430.21|11
1626695180000|2021-07-19 11:46:20|435.6|430.2|435.47|430.07|435.6|430.2|435.47|430.07|15
1626695190000|2021-07-19 11:46:30|435.46|430.06|435.35|429.95|435.46|430.06|435.35|429.95|11
1626695200000|2021-07-19 11:46:40|435.31|429.91|435.28|429.88|435.32|429.92|435.27|429.87|11
1626695210000|2021-07-19 11:46:50|435.29|429.89|435.25|429.85|435.29|429.89|435.25|429.85|3
1626695220000|2021-07-19 11:47:00|435.26|429.86|435.25|429.85|435.26|429.86|435.25|429.85|4
1626695230000|2021-07-19 11:47:10|435.24|429.84|435.12|429.72|435.24|429.84|435.12|429.72|13
1626695240000|2021-07-19 11:47:20|435.09|429.69|435.22|429.82|435.23|429.83|435.08|429.68|15
1626695250000|2021-07-19 11:47:30|435.21|429.81|435.21|429.81|435.22|429.82|435.18|429.78|7
1626695260000|2021-07-19 11:47:40|435.18|429.78|434.99|429.59|435.18|429.78|434.99|429.59|14
1626695270000|2021-07-19 11:47:50|435.02|429.62|434.96|429.56|435.02|429.62|434.96|429.56|2
1626695280000|2021-07-19 11:48:00|435.03|429.63|434.99|429.59|435.03|429.63|434.99|429.59|5
1626695290000|2021-07-19 11:48:10|435.04|429.64|434.93|429.53|435.04|429.64|434.93|429.53|6
1626695300000|2021-07-19 11:48:20|434.97|429.57|434.96|429.56|434.97|429.57|434.95|429.55|3
1626695310000|2021-07-19 11:48:30|434.97|429.57|434.97|429.57|434.97|429.57|434.96|429.56|3
1626695320000|2021-07-19 11:48:40|434.96|429.56|434.97|429.57|434.97|429.57|434.96|429.56|2
1626695330000|2021-07-19 11:48:50|434.98|429.58|435.25|429.85|435.25|429.85|434.96|429.56|14
1626695340000|2021-07-19 11:49:00|435.24|429.84|435.17|429.77|435.24|429.84|435.12|429.72|10
1626695350000|2021-07-19 11:49:10|435.16|429.76|435.09|429.69|435.17|429.77|435.08|429.68|11
1626695360000|2021-07-19 11:49:20|435.1|429.7|435.1|429.7|435.11|429.71|435.07|429.67|8
1626695370000|2021-07-19 11:49:30|435.09|429.69|435.07|429.67|435.09|429.69|435.07|429.67|2
1626695380000|2021-07-19 11:49:40|435.08|429.68|435.03|429.63|435.08|429.68|435.03|429.63|3
1626695390000|2021-07-19 11:49:50|435.05|429.65|435.13|429.73|435.13|429.73|435.05|429.65|6
1626695400000|2021-07-19 11:50:00|435.15|429.75|435.16|429.76|435.17|429.77|435.15|429.75|4
1626695410000|2021-07-19 11:50:10|435.17|429.77|435.19|429.79|435.19|429.79|435.17|429.77|3
1626695420000|2021-07-19 11:50:20|435.18|429.78|435.2|429.8|435.2|429.8|435.18|429.78|5
1626695430000|2021-07-19 11:50:30|435.19|429.79|435.19|429.79|435.19|429.79|435.19|429.79|1
1626695440000|2021-07-19 11:50:40|435.2|429.8|435.17|429.77|435.2|429.8|435.17|429.77|2
1626695460000|2021-07-19 11:51:00|435.14|429.74|435.05|429.65|435.14|429.74|435.05|429.65|8
1626695470000|2021-07-19 11:51:10|435.08|429.68|435.02|429.62|435.08|429.68|435.01|429.61|7
1626695480000|2021-07-19 11:51:20|435.01|429.61|435.05|429.65|435.05|429.65|435.01|429.61|3
1626695490000|2021-07-19 11:51:30|435.04|429.64|435.03|429.63|435.09|429.69|435.03|429.63|8
1626695500000|2021-07-19 11:51:40|435|429.6|435.01|429.61|435.01|429.61|435|429.6|2
1626695510000|2021-07-19 11:51:50|435.02|429.62|435.17|429.77|435.17|429.77|435.01|429.61|9
1626695520000|2021-07-19 11:52:00|435.19|429.79|435.15|429.75|435.19|429.79|435.15|429.75|3
1626695530000|2021-07-19 11:52:10|435.13|429.73|435.09|429.69|435.14|429.74|435.09|429.69|8
1626695540000|2021-07-19 11:52:20|435.1|429.7|435.06|429.66|435.1|429.7|435.04|429.64|5
1626695550000|2021-07-19 11:52:30|435.04|429.64|435.05|429.65|435.05|429.65|435.04|429.64|2
1626695560000|2021-07-19 11:52:40|435.04|429.64|435.01|429.61|435.04|429.64|435.01|429.61|2
1626695570000|2021-07-19 11:52:50|434.94|429.54|434.95|429.55|434.95|429.55|434.94|429.54|2
1626695580000|2021-07-19 11:53:00|434.96|429.56|434.76|429.36|434.96|429.56|434.75|429.35|14
1626695590000|2021-07-19 11:53:10|434.78|429.38|434.88|429.48|434.9|429.5|434.78|429.38|6
1626695600000|2021-07-19 11:53:20|434.87|429.47|434.88|429.48|434.88|429.48|434.87|429.47|2
1626695610000|2021-07-19 11:53:30|434.86|429.46|434.86|429.46|434.86|429.46|434.85|429.45|3
1626695620000|2021-07-19 11:53:40|434.81|429.41|434.82|429.42|434.82|429.42|434.81|429.41|2
1626695640000|2021-07-19 11:54:00|434.83|429.43|434.9|429.5|434.91|429.51|434.8|429.4|11
1626695650000|2021-07-19 11:54:10|434.86|429.46|434.86|429.46|434.86|429.46|434.86|429.46|1
1626695660000|2021-07-19 11:54:20|434.9|429.5|434.89|429.49|434.9|429.5|434.82|429.42|4
1626695670000|2021-07-19 11:54:30|434.85|429.45|434.86|429.46|434.86|429.46|434.85|429.45|2
1626695680000|2021-07-19 11:54:40|434.88|429.48|434.9|429.5|434.9|429.5|434.88|429.48|4
1626695690000|2021-07-19 11:54:50|434.99|429.59|434.96|429.56|434.99|429.59|434.9|429.5|5
1626695700000|2021-07-19 11:55:00|434.95|429.55|434.95|429.55|434.95|429.55|434.95|429.55|1
1626695710000|2021-07-19 11:55:10|434.94|429.54|434.93|429.53|434.94|429.54|434.93|429.53|2
1626695720000|2021-07-19 11:55:20|434.87|429.47|434.87|429.47|434.87|429.47|434.87|429.47|1
1626695730000|2021-07-19 11:55:30|434.86|429.46|434.88|429.48|434.9|429.5|434.86|429.46|10
1626695740000|2021-07-19 11:55:40|434.86|429.46|434.76|429.36|434.86|429.46|434.76|429.36|17
1626695750000|2021-07-19 11:55:50|434.77|429.37|434.73|429.33|434.77|429.37|434.7|429.3|19
1626695760000|2021-07-19 11:56:00|434.72|429.32|434.74|429.34|434.74|429.34|434.72|429.32|13
1626695770000|2021-07-19 11:56:10|434.72|429.32|434.74|429.34|434.77|429.37|434.72|429.32|10
1626695780000|2021-07-19 11:56:20|434.75|429.35|434.8|429.4|434.82|429.42|434.75|429.35|13
1626695790000|2021-07-19 11:56:30|434.84|429.44|434.9|429.5|434.9|429.5|434.84|429.44|6
1626695800000|2021-07-19 11:56:40|434.88|429.48|434.9|429.5|434.9|429.5|434.87|429.47|7
1626695810000|2021-07-19 11:56:50|434.88|429.48|434.95|429.55|434.95|429.55|434.88|429.48|9
1626695820000|2021-07-19 11:57:00|434.97|429.57|434.96|429.56|434.97|429.57|434.94|429.54|13
1626695830000|2021-07-19 11:57:10|434.95|429.55|434.99|429.59|434.99|429.59|434.95|429.55|5
1626695840000|2021-07-19 11:57:20|434.98|429.58|434.83|429.43|434.98|429.58|434.83|429.43|6
1626695850000|2021-07-19 11:57:30|434.92|429.52|434.83|429.43|434.92|429.52|434.82|429.42|5
1626695860000|2021-07-19 11:57:40|434.82|429.42|434.78|429.38|434.82|429.42|434.78|429.38|11
1626695870000|2021-07-19 11:57:50|434.81|429.41|434.82|429.42|434.82|429.42|434.81|429.41|10
1626695880000|2021-07-19 11:58:00|434.81|429.41|434.82|429.42|434.82|429.42|434.81|429.41|2
1626695890000|2021-07-19 11:58:10|434.81|429.41|434.83|429.43|434.83|429.43|434.8|429.4|10
1626695900000|2021-07-19 11:58:20|434.82|429.42|434.81|429.41|434.82|429.42|434.8|429.4|3
1626695910000|2021-07-19 11:58:30|434.82|429.42|434.78|429.38|434.82|429.42|434.77|429.37|5
1626695920000|2021-07-19 11:58:40|434.79|429.39|434.79|429.39|434.79|429.39|434.75|429.35|11
1626695930000|2021-07-19 11:58:50|434.78|429.38|434.83|429.43|435|429.6|434.78|429.38|16
1626695940000|2021-07-19 11:59:00|434.82|429.42|434.74|429.34|434.82|429.42|434.74|429.34|4
1626695950000|2021-07-19 11:59:10|434.73|429.33|434.73|429.33|434.73|429.33|434.73|429.33|1
1626695960000|2021-07-19 11:59:20|434.72|429.32|434.72|429.32|434.72|429.32|434.72|429.32|1
1626695970000|2021-07-19 11:59:30|434.73|429.33|434.76|429.36|434.78|429.38|434.72|429.32|14
1626695980000|2021-07-19 11:59:40|434.77|429.37|434.77|429.37|434.79|429.39|434.76|429.36|5
1626695990000|2021-07-19 11:59:50|434.75|429.35|434.79|429.39|434.91|429.51|434.75|429.35|21
1626696000000|2021-07-19 12:00:00|434.8|429.4|434.65|429.25|434.83|429.43|434.65|429.25|20
1626696010000|2021-07-19 12:00:10|434.58|429.18|434.19|428.79|434.61|429.21|434.19|428.79|25
1626696020000|2021-07-19 12:00:20|434.13|428.73|433.87|428.47|434.13|428.73|433.85|428.45|21
1626696030000|2021-07-19 12:00:30|433.88|428.48|433.89|428.49|433.97|428.57|433.87|428.47|17
1626696040000|2021-07-19 12:00:40|433.9|428.5|433.96|428.56|433.98|428.58|433.9|428.5|10
1626696050000|2021-07-19 12:00:50|433.95|428.55|433.86|428.46|433.96|428.56|433.83|428.43|9
1626696060000|2021-07-19 12:01:00|433.85|428.45|433.81|428.41|433.88|428.48|433.81|428.41|13
1626696070000|2021-07-19 12:01:10|433.8|428.4|433.94|428.54|433.94|428.54|433.8|428.4|10
1626696080000|2021-07-19 12:01:20|433.93|428.53|433.86|428.46|433.93|428.53|433.86|428.46|7
1626696090000|2021-07-19 12:01:30|433.91|428.51|433.79|428.39|433.91|428.51|433.78|428.38|19
1626696100000|2021-07-19 12:01:40|433.77|428.37|433.79|428.39|433.82|428.42|433.76|428.36|9
1626696110000|2021-07-19 12:01:50|433.8|428.4|433.85|428.45|433.88|428.48|433.8|428.4|11
1626696120000|2021-07-19 12:02:00|433.86|428.46|433.88|428.48|433.89|428.49|433.84|428.44|11
1626696130000|2021-07-19 12:02:10|433.87|428.47|433.83|428.43|433.89|428.49|433.82|428.42|14
1626696140000|2021-07-19 12:02:20|433.82|428.42|433.79|428.39|433.85|428.45|433.79|428.39|16
1626696150000|2021-07-19 12:02:30|433.8|428.4|433.79|428.39|433.8|428.4|433.78|428.38|5
1626696160000|2021-07-19 12:02:40|433.8|428.4|433.8|428.4|433.8|428.4|433.8|428.4|1
1626696170000|2021-07-19 12:02:50|433.79|428.39|433.8|428.4|433.81|428.41|433.79|428.39|10
1626696180000|2021-07-19 12:03:00|433.81|428.41|433.75|428.35|433.81|428.41|433.75|428.35|7
1626696190000|2021-07-19 12:03:10|433.76|428.36|433.77|428.37|433.82|428.42|433.74|428.34|14
1626696200000|2021-07-19 12:03:20|433.76|428.36|433.79|428.39|433.79|428.39|433.76|428.36|8
1626696210000|2021-07-19 12:03:30|433.8|428.4|433.93|428.53|433.95|428.55|433.78|428.38|12
1626696220000|2021-07-19 12:03:40|433.92|428.52|434|428.6|434.03|428.63|433.92|428.52|14
1626696230000|2021-07-19 12:03:50|434.01|428.61|434.04|428.64|434.04|428.64|434.01|428.61|5
1626696240000|2021-07-19 12:04:00|434.05|428.65|434.13|428.73|434.25|428.85|434.05|428.65|16
1626696250000|2021-07-19 12:04:10|434.12|428.72|434.22|428.82|434.23|428.83|434.12|428.72|10
1626696260000|2021-07-19 12:04:20|434.24|428.84|434.23|428.83|434.25|428.85|434.22|428.82|6
1626696270000|2021-07-19 12:04:30|434.26|428.86|434.26|428.86|434.26|428.86|434.25|428.85|3
1626696280000|2021-07-19 12:04:40|434.19|428.79|434.23|428.83|434.25|428.85|434.19|428.79|5
1626696290000|2021-07-19 12:04:50|434.24|428.84|434.22|428.82|434.24|428.84|434.22|428.82|9
1626696300000|2021-07-19 12:05:00|434.24|428.84|434.26|428.86|434.28|428.88|434.22|428.82|13
1626696310000|2021-07-19 12:05:10|434.27|428.87|434.35|428.95|434.35|428.95|434.22|428.82|17
1626696320000|2021-07-19 12:05:20|434.44|429.04|434.61|429.21|434.61|429.21|434.44|429.04|10
1626696330000|2021-07-19 12:05:30|434.64|429.24|434.83|429.43|434.83|429.43|434.64|429.24|8
1626696340000|2021-07-19 12:05:40|434.9|429.5|435.28|429.88|435.3|429.9|434.85|429.45|19
1626696350000|2021-07-19 12:05:50|435.27|429.87|435.05|429.65|435.27|429.87|435.05|429.65|7
1626696360000|2021-07-19 12:06:00|435.07|429.67|435.04|429.64|435.1|429.7|434.97|429.57|9
1626696370000|2021-07-19 12:06:10|435.07|429.67|435.14|429.74|435.17|429.77|435.02|429.62|17
1626696380000|2021-07-19 12:06:20|435.13|429.73|435.28|429.88|435.32|429.92|435.12|429.72|18
1626696390000|2021-07-19 12:06:30|435.3|429.9|435.63|430.23|435.64|430.24|435.3|429.9|18
1626696400000|2021-07-19 12:06:40|435.64|430.24|435.82|430.42|435.82|430.42|435.49|430.09|14
1626696410000|2021-07-19 12:06:50|435.77|430.37|435.79|430.39|435.79|430.39|435.75|430.35|5
1626696420000|2021-07-19 12:07:00|435.81|430.41|435.77|430.37|435.89|430.49|435.74|430.34|14
1626696430000|2021-07-19 12:07:10|435.79|430.39|435.79|430.39|435.89|430.49|435.79|430.39|7
1626696440000|2021-07-19 12:07:20|435.72|430.32|435.68|430.28|435.77|430.37|435.68|430.28|16
1626696450000|2021-07-19 12:07:30|435.67|430.27|435.56|430.16|435.68|430.28|435.52|430.12|25
1626696460000|2021-07-19 12:07:40|435.53|430.13|435.64|430.24|435.64|430.24|435.53|430.13|10
1626696470000|2021-07-19 12:07:50|435.63|430.23|435.62|430.22|435.63|430.23|435.54|430.14|15
1626696480000|2021-07-19 12:08:00|435.58|430.18|435.58|430.18|435.63|430.23|435.58|430.18|10
1626696490000|2021-07-19 12:08:10|435.6|430.2|435.59|430.19|435.63|430.23|435.56|430.16|5
1626696500000|2021-07-19 12:08:20|435.57|430.17|435.6|430.2|435.61|430.21|435.57|430.17|10
1626696510000|2021-07-19 12:08:30|435.59|430.19|435.47|430.07|435.61|430.21|435.41|430.01|19
1626696520000|2021-07-19 12:08:40|435.48|430.08|435.45|430.05|435.5|430.1|435.42|430.02|11
1626696530000|2021-07-19 12:08:50|435.46|430.06|435.55|430.15|435.6|430.2|435.46|430.06|17
1626696540000|2021-07-19 12:09:00|435.56|430.16|435.56|430.16|435.6|430.2|435.55|430.15|5
1626696550000|2021-07-19 12:09:10|435.57|430.17|435.54|430.14|435.57|430.17|435.54|430.14|3
1626696560000|2021-07-19 12:09:20|435.55|430.15|435.51|430.11|435.55|430.15|435.51|430.11|3
1626696570000|2021-07-19 12:09:30|435.49|430.09|435.54|430.14|435.6|430.2|435.42|430.02|12
1626696580000|2021-07-19 12:09:40|435.52|430.12|435.54|430.14|435.56|430.16|435.52|430.12|10
1626696590000|2021-07-19 12:09:50|435.53|430.13|435.54|430.14|435.55|430.15|435.53|430.13|5
1626696600000|2021-07-19 12:10:00|435.52|430.12|435.56|430.16|435.57|430.17|435.52|430.12|4
1626696610000|2021-07-19 12:10:10|435.55|430.15|435.49|430.09|435.57|430.17|435.47|430.07|11
1626696620000|2021-07-19 12:10:20|435.47|430.07|435.44|430.04|435.47|430.07|435.44|430.04|3
1626696630000|2021-07-19 12:10:30|435.34|429.94|435.47|430.07|435.47|430.07|435.34|429.94|4
1626696640000|2021-07-19 12:10:40|435.44|430.04|435.44|430.04|435.44|430.04|435.44|430.04|1
1626696650000|2021-07-19 12:10:50|435.47|430.07|435.47|430.07|435.47|430.07|435.47|430.07|1
1626696670000|2021-07-19 12:11:10|435.38|429.98|435.3|429.9|435.38|429.98|435.29|429.89|8
1626696680000|2021-07-19 12:11:20|435.26|429.86|435.27|429.87|435.28|429.88|435.26|429.86|4
1626696690000|2021-07-19 12:11:30|435.26|429.86|435.17|429.77|435.28|429.88|435.17|429.77|12
1626696700000|2021-07-19 12:11:40|435.18|429.78|434.91|429.51|435.18|429.78|434.91|429.51|17
1626696710000|2021-07-19 12:11:50|434.84|429.44|434.94|429.54|434.94|429.54|434.84|429.44|7
1626696720000|2021-07-19 12:12:00|434.97|429.57|434.97|429.57|435.05|429.65|434.96|429.56|15
1626696730000|2021-07-19 12:12:10|434.93|429.53|434.71|429.31|434.93|429.53|434.71|429.31|12
1626696740000|2021-07-19 12:12:20|434.69|429.29|434.64|429.24|434.69|429.29|434.64|429.24|5
1626696750000|2021-07-19 12:12:30|434.63|429.23|434.74|429.34|434.75|429.35|434.63|429.23|10
1626696760000|2021-07-19 12:12:40|434.73|429.33|434.71|429.31|434.74|429.34|434.71|429.31|6
1626696770000|2021-07-19 12:12:50|434.7|429.3|434.62|429.22|434.71|429.31|434.62|429.22|11
1626696780000|2021-07-19 12:13:00|434.64|429.24|434.46|429.06|434.64|429.24|434.46|429.06|9
1626696790000|2021-07-19 12:13:10|434.56|429.16|434.28|428.88|434.56|429.16|434.28|428.88|16
1626696800000|2021-07-19 12:13:20|434.25|428.85|434.27|428.87|434.27|428.87|434.22|428.82|4
1626696810000|2021-07-19 12:13:30|434.26|428.86|434.21|428.81|434.26|428.86|434.09|428.69|11
1626696820000|2021-07-19 12:13:40|434.2|428.8|434.13|428.73|434.2|428.8|434.13|428.73|5
1626696830000|2021-07-19 12:13:50|434.12|428.72|434.11|428.71|434.13|428.73|434.11|428.71|3
1626696840000|2021-07-19 12:14:00|434.1|428.7|434.1|428.7|434.13|428.73|434.1|428.7|5
1626696850000|2021-07-19 12:14:10|434.11|428.71|434.12|428.72|434.15|428.75|434.11|428.71|6
1626696860000|2021-07-19 12:14:20|434.11|428.71|434.16|428.76|434.16|428.76|434.11|428.71|2
1626696870000|2021-07-19 12:14:30|434.14|428.74|434.08|428.68|434.14|428.74|434.08|428.68|4
1626696880000|2021-07-19 12:14:40|434.09|428.69|434.09|428.69|434.09|428.69|434.09|428.69|1
1626696890000|2021-07-19 12:14:50|434.06|428.66|434.25|428.85|434.29|428.89|434.06|428.66|15
1626696900000|2021-07-19 12:15:00|434.26|428.86|434.18|428.78|434.32|428.92|434.14|428.74|15
1626696910000|2021-07-19 12:15:10|434.2|428.8|434.13|428.73|434.2|428.8|434.13|428.73|10
1626696920000|2021-07-19 12:15:20|434.11|428.71|434.03|428.63|434.14|428.74|434.03|428.63|10
1626696930000|2021-07-19 12:15:30|433.98|428.58|433.84|428.44|433.98|428.58|433.81|428.41|10
1626696940000|2021-07-19 12:15:40|433.83|428.43|433.51|428.11|433.83|428.43|433.51|428.11|16
1626696950000|2021-07-19 12:15:50|433.46|428.06|432.8|427.4|433.47|428.07|432.8|427.4|23
1626696960000|2021-07-19 12:16:00|432.77|427.37|432.08|426.68|432.77|427.37|431.78|426.38|22
1626696970000|2021-07-19 12:16:10|432.06|426.66|432.15|426.75|432.44|427.04|432.06|426.66|22
1626696980000|2021-07-19 12:16:20|432.24|426.84|432.27|426.87|432.27|426.87|432.15|426.75|15
1626696990000|2021-07-19 12:16:30|432.21|426.81|431.97|426.57|432.24|426.84|431.97|426.57|19
1626697000000|2021-07-19 12:16:40|431.94|426.54|431.8|426.4|431.96|426.56|431.6|426.2|26
1626697010000|2021-07-19 12:16:50|431.83|426.43|431.96|426.56|431.99|426.59|431.8|426.4|27
1626697020000|2021-07-19 12:17:00|431.95|426.55|432.54|427.14|432.64|427.24|431.95|426.55|28
1626697030000|2021-07-19 12:17:10|432.59|427.19|432.29|426.89|432.67|427.27|432.29|426.89|21
1626697040000|2021-07-19 12:17:20|432.19|426.79|432.08|426.68|432.19|426.79|432.02|426.62|17
1626697050000|2021-07-19 12:17:30|432.12|426.72|432.38|426.98|432.38|426.98|432.06|426.66|12
1626697060000|2021-07-19 12:17:40|432.39|426.99|432.4|427|432.49|427.09|432.39|426.99|16
1626697070000|2021-07-19 12:17:50|432.41|427.01|432.49|427.09|432.59|427.19|432.41|427.01|17
1626697080000|2021-07-19 12:18:00|432.45|427.05|432.11|426.71|432.45|427.05|432.11|426.71|23
1626697090000|2021-07-19 12:18:10|432.12|426.72|431.99|426.59|432.13|426.73|431.89|426.49|13
1626697100000|2021-07-19 12:18:20|431.97|426.57|432.03|426.63|432.08|426.68|431.97|426.57|18
1626697110000|2021-07-19 12:18:30|432.01|426.61|432.19|426.79|432.22|426.82|432.01|426.61|20
1626697120000|2021-07-19 12:18:40|432.18|426.78|432.39|426.99|432.41|427.01|432.18|426.78|12
1626697130000|2021-07-19 12:18:50|432.37|426.97|432.33|426.93|432.4|427|432.32|426.92|20
1626697140000|2021-07-19 12:19:00|432.34|426.94|432.36|426.96|432.37|426.97|432.32|426.92|16
1626697150000|2021-07-19 12:19:10|432.35|426.95|432.38|426.98|432.38|426.98|432.34|426.94|10
1626697160000|2021-07-19 12:19:20|432.4|427|432.41|427.01|432.41|427.01|432.39|426.99|4
1626697170000|2021-07-19 12:19:30|432.4|427|432.39|426.99|432.4|427|432.38|426.98|4
1626697180000|2021-07-19 12:19:40|432.4|427|432.72|427.32|432.72|427.32|432.4|427|9
1626697190000|2021-07-19 12:19:50|432.74|427.34|432.84|427.44|432.86|427.46|432.73|427.33|11
1626697200000|2021-07-19 12:20:00|432.85|427.45|432.53|427.13|432.89|427.49|432.51|427.11|14
1626697210000|2021-07-19 12:20:10|432.5|427.1|432.54|427.14|432.59|427.19|432.5|427.1|18
1626697220000|2021-07-19 12:20:20|432.59|427.19|432.36|426.96|432.59|427.19|432.35|426.95|15
1626697230000|2021-07-19 12:20:30|432.35|426.95|432.52|427.12|432.52|427.12|432.35|426.95|17
1626697240000|2021-07-19 12:20:40|432.49|427.09|432.53|427.13|432.53|427.13|432.49|427.09|6
1626697250000|2021-07-19 12:20:50|432.54|427.14|432.71|427.31|432.71|427.31|432.54|427.14|16
1626697260000|2021-07-19 12:21:00|432.72|427.32|432.63|427.23|432.72|427.32|432.59|427.19|4
1626697270000|2021-07-19 12:21:10|432.59|427.19|432.79|427.39|432.79|427.39|432.59|427.19|14
1626697280000|2021-07-19 12:21:20|432.8|427.4|433.03|427.63|433.07|427.67|432.79|427.39|10
1626697290000|2021-07-19 12:21:30|433.02|427.62|432.78|427.38|433.03|427.63|432.77|427.37|20
1626697300000|2021-07-19 12:21:40|432.77|427.37|432.86|427.46|432.87|427.47|432.75|427.35|16
1626697310000|2021-07-19 12:21:50|432.85|427.45|432.84|427.44|432.86|427.46|432.8|427.4|10
1626697320000|2021-07-19 12:22:00|432.85|427.45|432.73|427.33|432.85|427.45|432.7|427.3|14
1626697330000|2021-07-19 12:22:10|432.71|427.31|432.75|427.35|432.75|427.35|432.71|427.31|5
1626697340000|2021-07-19 12:22:20|432.73|427.33|432.66|427.26|432.73|427.33|432.58|427.18|18
1626697350000|2021-07-19 12:22:30|432.67|427.27|432.64|427.24|432.67|427.27|432.61|427.21|16
1626697360000|2021-07-19 12:22:40|432.65|427.25|432.6|427.2|432.65|427.25|432.56|427.16|15
1626697370000|2021-07-19 12:22:50|432.62|427.22|432.54|427.14|432.62|427.22|432.54|427.14|9
1626697380000|2021-07-19 12:23:00|432.51|427.11|432.53|427.13|432.6|427.2|432.48|427.08|18
1626697390000|2021-07-19 12:23:10|432.52|427.12|432.36|426.96|432.52|427.12|432.3|426.9|18
1626697400000|2021-07-19 12:23:20|432.29|426.89|432.35|426.95|432.39|426.99|432.29|426.89|15
1626697410000|2021-07-19 12:23:30|432.28|426.88|432.3|426.9|432.34|426.94|432.26|426.86|16
1626697420000|2021-07-19 12:23:40|432.27|426.87|432.37|426.97|432.37|426.97|432.26|426.86|12
1626697430000|2021-07-19 12:23:50|432.38|426.98|432.33|426.93|432.38|426.98|432.29|426.89|23
1626697440000|2021-07-19 12:24:00|432.32|426.92|432.35|426.95|432.36|426.96|432.32|426.92|16
1626697450000|2021-07-19 12:24:10|432.34|426.94|432.35|426.95|432.36|426.96|432.33|426.93|15
1626697460000|2021-07-19 12:24:20|432.34|426.94|432.31|426.91|432.34|426.94|432.31|426.91|10
1626697470000|2021-07-19 12:24:30|432.33|426.93|432.52|427.12|432.52|427.12|432.31|426.91|21
1626697480000|2021-07-19 12:24:40|432.53|427.13|432.66|427.26|432.7|427.3|432.5|427.1|14
1626697490000|2021-07-19 12:24:50|432.58|427.18|432.4|427|432.63|427.23|432.4|427|8
1626697500000|2021-07-19 12:25:00|432.39|426.99|432.37|426.97|432.4|427|432.36|426.96|7
1626697510000|2021-07-19 12:25:10|432.36|426.96|432.34|426.94|432.36|426.96|432.34|426.94|2
1626697520000|2021-07-19 12:25:20|432.35|426.95|432.36|426.96|432.4|427|432.34|426.94|15
1626697530000|2021-07-19 12:25:30|432.37|426.97|432.31|426.91|432.37|426.97|432.31|426.91|6
1626697540000|2021-07-19 12:25:40|432.28|426.88|432.16|426.76|432.28|426.88|432.11|426.71|12
1626697550000|2021-07-19 12:25:50|432.15|426.75|432.08|426.68|432.15|426.75|431.95|426.55|13
1626697560000|2021-07-19 12:26:00|432.11|426.71|431.92|426.52|432.12|426.72|431.92|426.52|11
1626697570000|2021-07-19 12:26:10|431.94|426.54|431.92|426.52|432.03|426.63|431.92|426.52|15
1626697580000|2021-07-19 12:26:20|431.91|426.51|431.88|426.48|431.95|426.55|431.86|426.46|16
1626697590000|2021-07-19 12:26:30|431.86|426.46|432.02|426.62|432.05|426.65|431.86|426.46|12
1626697600000|2021-07-19 12:26:40|432.03|426.63|431.83|426.43|432.04|426.64|431.82|426.42|13
1626697610000|2021-07-19 12:26:50|431.82|426.42|431.83|426.43|431.84|426.44|431.82|426.42|6
1626697620000|2021-07-19 12:27:00|431.82|426.42|431.81|426.41|431.84|426.44|431.81|426.41|8
1626697630000|2021-07-19 12:27:10|431.82|426.42|431.98|426.58|432|426.6|431.82|426.42|15
1626697640000|2021-07-19 12:27:20|431.97|426.57|431.95|426.55|431.97|426.57|431.87|426.47|16
1626697650000|2021-07-19 12:27:30|431.97|426.57|431.9|426.5|431.97|426.57|431.86|426.46|10
1626697660000|2021-07-19 12:27:40|431.92|426.52|431.91|426.51|431.94|426.54|431.86|426.46|14
1626697670000|2021-07-19 12:27:50|431.92|426.52|431.95|426.55|431.95|426.55|431.87|426.47|8
1626697680000|2021-07-19 12:28:00|432|426.6|431.87|426.47|432|426.6|431.85|426.45|12
1626697690000|2021-07-19 12:28:10|431.88|426.48|431.95|426.55|431.95|426.55|431.88|426.48|3
1626697700000|2021-07-19 12:28:20|431.96|426.56|431.99|426.59|432.01|426.61|431.96|426.56|4
1626697720000|2021-07-19 12:28:40|432.05|426.65|432.24|426.84|432.25|426.85|432.05|426.65|10
1626697730000|2021-07-19 12:28:50|432.23|426.83|432.16|426.76|432.3|426.9|432.07|426.67|15
1626697740000|2021-07-19 12:29:00|432.14|426.74|431.99|426.59|432.14|426.74|431.99|426.59|19
1626697750000|2021-07-19 12:29:10|432|426.6|431.99|426.59|432|426.6|431.99|426.59|2
1626697760000|2021-07-19 12:29:20|431.97|426.57|431.97|426.57|431.98|426.58|431.97|426.57|3
1626697770000|2021-07-19 12:29:30|431.91|426.51|432|426.6|432|426.6|431.91|426.51|11
1626697780000|2021-07-19 12:29:40|431.99|426.59|431.99|426.59|432.01|426.61|431.96|426.56|19
1626697790000|2021-07-19 12:29:50|431.98|426.58|432|426.6|432|426.6|431.98|426.58|4
1626697800000|2021-07-19 12:30:00|431.99|426.59|431.23|425.83|431.99|426.59|431.23|425.83|22
1626697810000|2021-07-19 12:30:10|431.11|425.71|431.18|425.78|431.18|425.78|430.84|425.44|29
1626697820000|2021-07-19 12:30:20|431.21|425.81|430.94|425.54|431.21|425.81|430.93|425.53|23
1626697830000|2021-07-19 12:30:30|430.95|425.55|430.98|425.58|430.99|425.59|430.95|425.55|18
1626697840000|2021-07-19 12:30:40|430.97|425.57|430.46|425.06|431.01|425.61|430.43|425.03|27
1626697850000|2021-07-19 12:30:50|430.41|425.01|429.46|424.06|430.41|425.01|429.18|423.78|29
1626697860000|2021-07-19 12:31:00|429.48|424.08|428.71|423.31|429.48|424.08|428.69|423.29|26
1626697870000|2021-07-19 12:31:10|428.56|423.16|427.28|421.88|428.56|423.16|427.28|421.88|34
1626697880000|2021-07-19 12:31:20|427.37|421.97|428.25|422.85|428.26|422.86|427.21|421.81|33
1626697890000|2021-07-19 12:31:30|428.28|422.88|428.06|422.66|428.33|422.93|427.84|422.44|36
1626697900000|2021-07-19 12:31:40|428.07|422.67|428.16|422.76|428.38|422.98|428.07|422.67|38
1626697910000|2021-07-19 12:31:50|428.13|422.73|428.69|423.29|428.83|423.43|428.13|422.73|35
1626697920000|2021-07-19 12:32:00|428.7|423.3|428.72|423.32|428.75|423.35|428.44|423.04|23
1626697930000|2021-07-19 12:32:10|428.68|423.28|428.6|423.2|428.68|423.28|428.3|422.9|33
1626697940000|2021-07-19 12:32:20|428.54|423.14|428.4|423|428.6|423.2|428.15|422.75|33
1626697950000|2021-07-19 12:32:30|428.43|423.03|428.36|422.96|428.53|423.13|428.27|422.87|24
1626697960000|2021-07-19 12:32:40|428.21|422.81|427.98|422.58|428.28|422.88|427.9|422.5|22
1626697970000|2021-07-19 12:32:50|427.95|422.55|428.06|422.66|428.06|422.66|427.76|422.36|26
1626697980000|2021-07-19 12:33:00|428.08|422.68|428.18|422.78|428.32|422.92|428.08|422.68|24
1626697990000|2021-07-19 12:33:10|428.28|422.88|428.29|422.89|428.4|423|428.22|422.82|13
1626698000000|2021-07-19 12:33:20|428.26|422.86|428.43|423.03|428.52|423.12|428.26|422.86|14
1626698010000|2021-07-19 12:33:30|428.5|423.1|428.23|422.83|428.59|423.19|428.23|422.83|20
1626698020000|2021-07-19 12:33:40|428.22|422.82|427.84|422.44|428.24|422.84|427.71|422.31|27
1626698030000|2021-07-19 12:33:50|427.86|422.46|427.92|422.52|428.12|422.72|427.77|422.37|27
1626698040000|2021-07-19 12:34:00|427.91|422.51|427.85|422.45|428|422.6|427.8|422.4|21
1626698050000|2021-07-19 12:34:10|427.87|422.47|427.26|421.86|428|422.6|427.17|421.77|27
1626698060000|2021-07-19 12:34:20|427.31|421.91|427.19|421.79|427.31|421.91|427.13|421.73|6
1626698070000|2021-07-19 12:34:30|427.18|421.78|427.17|421.77|427.24|421.84|427.17|421.77|13
1626698080000|2021-07-19 12:34:40|427.18|421.78|426.68|421.28|427.18|421.78|426.68|421.28|16
1626698090000|2021-07-19 12:34:50|426.83|421.43|425.83|420.43|426.84|421.44|425.81|420.41|33
1626698100000|2021-07-19 12:35:00|425.77|420.37|425.09|419.69|425.77|420.37|425.06|419.66|26
1626698110000|2021-07-19 12:35:10|425.07|419.67|425.14|419.74|425.21|419.81|425.07|419.67|26
1626698120000|2021-07-19 12:35:20|425.15|419.75|425.02|419.62|425.19|419.79|424.92|419.52|29
1626698130000|2021-07-19 12:35:30|425.01|419.61|424.92|419.52|425.03|419.63|424.79|419.39|27
1626698140000|2021-07-19 12:35:40|424.91|419.51|424.8|419.4|424.91|419.51|424.51|419.11|29
1626698150000|2021-07-19 12:35:50|424.78|419.38|424.15|418.75|424.78|419.38|423.92|418.52|23
1626698160000|2021-07-19 12:36:00|424.1|418.7|424.64|419.24|424.9|419.5|424.1|418.7|24
1626698170000|2021-07-19 12:36:10|424.48|419.08|424.42|419.02|424.59|419.19|424.18|418.78|36
1626698180000|2021-07-19 12:36:20|424.37|418.97|424.62|419.22|424.74|419.34|424.29|418.89|29
1626698190000|2021-07-19 12:36:30|424.61|419.21|424.77|419.37|424.9|419.5|424.57|419.17|28
1626698200000|2021-07-19 12:36:40|424.78|419.38|424.4|419|424.84|419.44|424.39|418.99|28
1626698210000|2021-07-19 12:36:50|424.41|419.01|423.51|418.11|424.41|419.01|423.45|418.05|30
1626698220000|2021-07-19 12:37:00|423.62|418.22|422.5|417.1|423.62|418.22|422.09|416.69|26
1626698230000|2021-07-19 12:37:10|422.3|416.9|423.75|418.35|423.77|418.37|422.07|416.67|39
1626698240000|2021-07-19 12:37:20|423.78|418.38|422.83|417.43|423.8|418.4|422.72|417.32|29
1626698250000|2021-07-19 12:37:30|422.7|417.3|422.86|417.46|422.9|417.5|422.26|416.86|25
1626698260000|2021-07-19 12:37:40|422.9|417.5|422.5|417.1|423.36|417.96|422.49|417.09|29
1626698270000|2021-07-19 12:37:50|422.49|417.09|422.23|416.83|422.49|417.09|422.17|416.77|28
1626698280000|2021-07-19 12:38:00|422.17|416.77|421.77|416.37|422.2|416.8|421.45|416.05|30
1626698290000|2021-07-19 12:38:10|421.73|416.33|421.55|416.15|421.77|416.37|421.55|416.15|26
1626698300000|2021-07-19 12:38:20|421.57|416.17|419.78|414.38|421.57|416.17|419.78|414.38|30
1626698310000|2021-07-19 12:38:30|419.79|414.39|419.91|414.51|420.21|414.81|419.5|414.1|33
1626698320000|2021-07-19 12:38:40|419.96|414.56|420.25|414.85|420.41|415.01|419.96|414.56|36
1626698330000|2021-07-19 12:38:50|420.21|414.81|419.87|414.47|420.3|414.9|419.76|414.36|30
1626698340000|2021-07-19 12:39:00|419.89|414.49|420.8|415.4|420.86|415.46|419.89|414.49|18
1626698350000|2021-07-19 12:39:10|420.98|415.58|421.46|416.06|421.54|416.14|420.96|415.56|19
1626698360000|2021-07-19 12:39:20|421.47|416.07|421.82|416.42|421.82|416.42|421.46|416.06|8
1626698370000|2021-07-19 12:39:30|421.75|416.35|422.3|416.9|422.58|417.18|421.75|416.35|17
1626698380000|2021-07-19 12:39:40|422.29|416.89|422.66|417.26|422.66|417.26|422.26|416.86|27
1626698390000|2021-07-19 12:39:50|422.69|417.29|422.86|417.46|422.93|417.53|422.56|417.16|18
1626698400000|2021-07-19 12:40:00|422.89|417.49|422.52|417.12|422.89|417.49|422.46|417.06|21
1626698410000|2021-07-19 12:40:10|422.49|417.09|421.82|416.42|422.53|417.13|421.8|416.4|26
1626698420000|2021-07-19 12:40:20|421.84|416.44|422.25|416.85|422.25|416.85|421.84|416.44|24
1626698430000|2021-07-19 12:40:30|422.29|416.89|422.12|416.72|422.29|416.89|421.99|416.59|30
1626698440000|2021-07-19 12:40:40|422.13|416.73|422.28|416.88|422.36|416.96|422.06|416.66|15
1626698450000|2021-07-19 12:40:50|422.29|416.89|422.3|416.9|422.47|417.07|422.24|416.84|18
1626698460000|2021-07-19 12:41:00|422.29|416.89|422.06|416.66|422.48|417.08|422.04|416.64|27
1626698470000|2021-07-19 12:41:10|422.08|416.68|422.38|416.98|422.52|417.12|422.03|416.63|18
1626698480000|2021-07-19 12:41:20|422.35|416.95|422.68|417.28|422.68|417.28|422.34|416.94|13
1626698490000|2021-07-19 12:41:30|422.54|417.14|422.77|417.37|422.77|417.37|422.46|417.06|24
1626698500000|2021-07-19 12:41:40|422.76|417.36|422.52|417.12|422.76|417.36|422.39|416.99|24
1626698510000|2021-07-19 12:41:50|422.53|417.13|422.45|417.05|422.89|417.49|422.45|417.05|22
1626698520000|2021-07-19 12:42:00|422.36|416.96|422.61|417.21|422.61|417.21|422.29|416.89|28
1626698530000|2021-07-19 12:42:10|422.51|417.11|422.93|417.53|422.95|417.55|422.51|417.11|24
1626698540000|2021-07-19 12:42:20|422.96|417.56|422.91|417.51|423.06|417.66|422.84|417.44|19
1626698550000|2021-07-19 12:42:30|422.87|417.47|422.94|417.54|422.95|417.55|422.8|417.4|15
1626698560000|2021-07-19 12:42:40|422.9|417.5|423.02|417.62|423.02|417.62|422.89|417.49|16
1626698570000|2021-07-19 12:42:50|422.99|417.59|422.49|417.09|423.01|417.61|422.49|417.09|21
1626698580000|2021-07-19 12:43:00|422.51|417.11|422.57|417.17|422.64|417.24|422.35|416.95|35
1626698590000|2021-07-19 12:43:10|422.59|417.19|422.74|417.34|423.05|417.65|422.59|417.19|23
1626698600000|2021-07-19 12:43:20|422.75|417.35|422.45|417.05|422.92|417.52|422.45|417.05|23
1626698610000|2021-07-19 12:43:30|422.42|417.02|422|416.6|422.43|417.03|421.83|416.43|25
1626698620000|2021-07-19 12:43:40|422.03|416.63|421.46|416.06|422.39|416.99|421.37|415.97|26
1626698630000|2021-07-19 12:43:50|421.49|416.09|421.43|416.03|421.58|416.18|421.37|415.97|25
1626698640000|2021-07-19 12:44:00|421.45|416.05|421.5|416.1|421.68|416.28|421.43|416.03|31
1626698650000|2021-07-19 12:44:10|421.52|416.12|421.63|416.23|421.63|416.23|421.5|416.1|8
1626698660000|2021-07-19 12:44:20|421.56|416.16|420.96|415.56|421.56|416.16|420.92|415.52|23
1626698670000|2021-07-19 12:44:30|420.95|415.55|421.25|415.85|421.25|415.85|420.95|415.55|22
1626698680000|2021-07-19 12:44:40|421.26|415.86|421.13|415.73|421.38|415.98|421.11|415.71|23
1626698690000|2021-07-19 12:44:50|421.12|415.72|421.11|415.71|421.2|415.8|420.86|415.46|34
1626698700000|2021-07-19 12:45:00|420.93|415.53|420.97|415.57|421.13|415.73|420.89|415.49|25
1626698710000|2021-07-19 12:45:10|421.01|415.61|421.47|416.07|421.47|416.07|420.99|415.59|30
1626698720000|2021-07-19 12:45:20|421.48|416.08|421.68|416.28|421.68|416.28|421.41|416.01|21
1626698730000|2021-07-19 12:45:30|421.65|416.25|421.74|416.34|421.8|416.4|421.52|416.12|24
1626698740000|2021-07-19 12:45:40|421.78|416.38|421.21|415.81|421.79|416.39|421.21|415.81|20
1626698750000|2021-07-19 12:45:50|421.08|415.68|421.06|415.66|421.14|415.74|420.95|415.55|23
1626698760000|2021-07-19 12:46:00|421.05|415.65|420.95|415.55|421.12|415.72|420.9|415.5|26
1626698770000|2021-07-19 12:46:10|420.94|415.54|420.64|415.24|420.98|415.58|420.64|415.24|26
1626698780000|2021-07-19 12:46:20|420.67|415.27|420.95|415.55|421|415.6|420.64|415.24|23
1626698790000|2021-07-19 12:46:30|420.98|415.58|420.92|415.52|421.04|415.64|420.89|415.49|18
1626698800000|2021-07-19 12:46:40|420.96|415.56|420.92|415.52|420.99|415.59|420.89|415.49|23
1626698810000|2021-07-19 12:46:50|420.91|415.51|420.81|415.41|420.91|415.51|420.73|415.33|24
1626698820000|2021-07-19 12:47:00|420.83|415.43|420.95|415.55|421.01|415.61|420.83|415.43|18
1626698830000|2021-07-19 12:47:10|420.94|415.54|420.98|415.58|420.98|415.58|420.93|415.53|7
1626698840000|2021-07-19 12:47:20|420.99|415.59|420.73|415.33|421.02|415.62|420.73|415.33|24
1626698850000|2021-07-19 12:47:30|420.76|415.36|420.87|415.47|420.89|415.49|420.75|415.35|12
1626698860000|2021-07-19 12:47:40|420.88|415.48|420.83|415.43|420.89|415.49|420.76|415.36|26
1626698870000|2021-07-19 12:47:50|420.85|415.45|420.77|415.37|420.86|415.46|420.72|415.32|18
1626698880000|2021-07-19 12:48:00|420.76|415.36|420.3|414.9|420.77|415.37|420.22|414.82|19
1626698890000|2021-07-19 12:48:10|420.29|414.89|420.3|414.9|420.39|414.99|420.27|414.87|15
1626698900000|2021-07-19 12:48:20|420.35|414.95|420.04|414.64|420.37|414.97|420.02|414.62|21
1626698910000|2021-07-19 12:48:30|419.99|414.59|419.76|414.36|419.99|414.59|419.66|414.26|20
1626698920000|2021-07-19 12:48:40|419.72|414.32|419.63|414.23|419.76|414.36|419.58|414.18|20
1626698930000|2021-07-19 12:48:50|419.65|414.25|419.64|414.24|419.72|414.32|419.58|414.18|14
1626698940000|2021-07-19 12:49:00|419.52|414.12|419.72|414.32|419.72|414.32|419.52|414.12|8
1626698950000|2021-07-19 12:49:10|419.82|414.42|419.85|414.45|419.96|414.56|419.75|414.35|14
1626698960000|2021-07-19 12:49:20|419.86|414.46|419.83|414.43|419.91|414.51|419.78|414.38|7
1626698970000|2021-07-19 12:49:30|419.84|414.44|419.87|414.47|419.91|414.51|419.84|414.44|11
1626698980000|2021-07-19 12:49:40|419.9|414.5|420.25|414.85|420.33|414.93|419.89|414.49|16
1626698990000|2021-07-19 12:49:50|420.42|415.02|420.57|415.17|420.57|415.17|420.25|414.85|16
1626699000000|2021-07-19 12:50:00|420.56|415.16|420.45|415.05|420.57|415.17|420.41|415.01|7
1626699010000|2021-07-19 12:50:10|420.41|415.01|420.13|414.73|420.41|415.01|420.13|414.73|18
1626699020000|2021-07-19 12:50:20|420.11|414.71|419.7|414.3|420.18|414.78|419.69|414.29|21
1626699030000|2021-07-19 12:50:30|419.69|414.29|419.83|414.43|419.83|414.43|419.66|414.26|13
1626699040000|2021-07-19 12:50:40|419.89|414.49|419.82|414.42|419.89|414.49|419.79|414.39|13
1626699050000|2021-07-19 12:50:50|419.85|414.45|419.86|414.46|419.99|414.59|419.84|414.44|16
1626699060000|2021-07-19 12:51:00|419.87|414.47|419.82|414.42|419.92|414.52|419.76|414.36|23
1626699070000|2021-07-19 12:51:10|419.9|414.5|419.9|414.5|420.01|414.61|419.9|414.5|7
1626699080000|2021-07-19 12:51:20|419.93|414.53|419.94|414.54|419.94|414.54|419.9|414.5|24
1626699090000|2021-07-19 12:51:30|419.92|414.52|420.05|414.65|420.06|414.66|419.9|414.5|20
1626699100000|2021-07-19 12:51:40|420.06|414.66|420.13|414.73|420.13|414.73|420.03|414.63|14
1626699110000|2021-07-19 12:51:50|420.06|414.66|420.1|414.7|420.29|414.89|420.01|414.61|22
1626699120000|2021-07-19 12:52:00|420.09|414.69|420.13|414.73|420.15|414.75|420.08|414.68|15
1626699130000|2021-07-19 12:52:10|420.11|414.71|420.18|414.78|420.19|414.79|420.09|414.69|17
1626699140000|2021-07-19 12:52:20|420.17|414.77|420.15|414.75|420.19|414.79|420.13|414.73|28
1626699150000|2021-07-19 12:52:30|420.14|414.74|420.15|414.75|420.2|414.8|420.11|414.71|23
1626699160000|2021-07-19 12:52:40|420.2|414.8|420.19|414.79|420.2|414.8|420.13|414.73|19
1626699170000|2021-07-19 12:52:50|420.18|414.78|420.3|414.9|420.31|414.91|420.17|414.77|25
1626699180000|2021-07-19 12:53:00|420.26|414.86|420.2|414.8|420.26|414.86|420.14|414.74|11
1626699190000|2021-07-19 12:53:10|420.19|414.79|420.17|414.77|420.24|414.84|420.15|414.75|8
1626699200000|2021-07-19 12:53:20|420.18|414.78|420.35|414.95|420.35|414.95|420.15|414.75|13
1626699210000|2021-07-19 12:53:30|420.34|414.94|420.43|415.03|420.52|415.12|420.27|414.87|13
1626699220000|2021-07-19 12:53:40|420.48|415.08|420.53|415.13|420.58|415.18|420.46|415.06|24
1626699230000|2021-07-19 12:53:50|420.55|415.15|420.32|414.92|420.57|415.17|420.32|414.92|24
1626699240000|2021-07-19 12:54:00|420.31|414.91|420.12|414.72|420.32|414.92|420.11|414.71|15
1626699250000|2021-07-19 12:54:10|420.17|414.77|420.11|414.71|420.21|414.81|420.11|414.71|26
1626699260000|2021-07-19 12:54:20|420.13|414.73|420|414.6|420.15|414.75|420|414.6|16
1626699270000|2021-07-19 12:54:30|419.87|414.47|419.72|414.32|419.87|414.47|419.71|414.31|18
1626699280000|2021-07-19 12:54:40|419.74|414.34|419.59|414.19|419.75|414.35|419.58|414.18|13
1626699290000|2021-07-19 12:54:50|419.6|414.2|419.66|414.26|419.74|414.34|419.5|414.1|24
1626699300000|2021-07-19 12:55:00|419.67|414.27|419.75|414.35|419.99|414.59|419.62|414.22|21
1626699310000|2021-07-19 12:55:10|419.76|414.36|419.87|414.47|419.92|414.52|419.76|414.36|21
1626699320000|2021-07-19 12:55:20|419.9|414.5|419.71|414.31|419.92|414.52|419.65|414.25|24
1626699330000|2021-07-19 12:55:30|419.72|414.32|419.86|414.46|419.86|414.46|419.68|414.28|26
1626699340000|2021-07-19 12:55:40|419.85|414.45|419.95|414.55|419.95|414.55|419.85|414.45|19
1626699350000|2021-07-19 12:55:50|419.96|414.56|420.01|414.61|420.01|414.61|419.94|414.54|9
1626699360000|2021-07-19 12:56:00|419.94|414.54|419.92|414.52|420.09|414.69|419.92|414.52|22
1626699370000|2021-07-19 12:56:10|419.93|414.53|419.91|414.51|419.98|414.58|419.87|414.47|21
1626699380000|2021-07-19 12:56:20|419.92|414.52|419.99|414.59|420|414.6|419.89|414.49|16
1626699390000|2021-07-19 12:56:30|420|414.6|420.07|414.67|420.07|414.67|419.99|414.59|17
1626699400000|2021-07-19 12:56:40|420.06|414.66|420.05|414.65|420.07|414.67|419.99|414.59|16
1626699410000|2021-07-19 12:56:50|420.09|414.69|420.08|414.68|420.09|414.69|420.06|414.66|17
1626699420000|2021-07-19 12:57:00|420.07|414.67|420.03|414.63|420.08|414.68|419.93|414.53|19
1626699430000|2021-07-19 12:57:10|420.02|414.62|419.97|414.57|420.06|414.66|419.97|414.57|17
1626699440000|2021-07-19 12:57:20|420|414.6|419.95|414.55|420.04|414.64|419.95|414.55|21
1626699450000|2021-07-19 12:57:30|420|414.6|419.77|414.37|420|414.6|419.69|414.29|23
1626699460000|2021-07-19 12:57:40|419.78|414.38|419.9|414.5|419.91|414.51|419.76|414.36|29
1626699470000|2021-07-19 12:57:50|419.89|414.49|419.84|414.44|419.91|414.51|419.76|414.36|20
1626699480000|2021-07-19 12:58:00|419.82|414.42|419.79|414.39|419.88|414.48|419.66|414.26|32
1626699490000|2021-07-19 12:58:10|419.82|414.42|419.85|414.45|419.86|414.46|419.81|414.41|25
1626699500000|2021-07-19 12:58:20|419.86|414.46|419.81|414.41|419.86|414.46|419.66|414.26|22
1626699510000|2021-07-19 12:58:30|419.79|414.39|419.89|414.49|419.9|414.5|419.79|414.39|25
1626699520000|2021-07-19 12:58:40|419.91|414.51|419.76|414.36|419.96|414.56|419.74|414.34|29
1626699530000|2021-07-19 12:58:50|419.77|414.37|419.75|414.35|419.77|414.37|419.7|414.3|11
1626699540000|2021-07-19 12:59:00|419.74|414.34|419.51|414.11|419.74|414.34|419.46|414.06|17
1626699550000|2021-07-19 12:59:10|419.49|414.09|419.34|413.94|419.49|414.09|419.34|413.94|10
1626699560000|2021-07-19 12:59:20|419.26|413.86|418.7|413.3|419.26|413.86|418.7|413.3|13
1626699570000|2021-07-19 12:59:30|418.63|413.23|418.6|413.2|418.63|413.23|418.39|412.99|21
1626699580000|2021-07-19 12:59:40|418.62|413.22|418.87|413.47|418.87|413.47|418.62|413.22|18
1626699590000|2021-07-19 12:59:50|418.89|413.49|418.99|413.59|418.99|413.59|418.82|413.42|16
1626699600000|2021-07-19 13:00:00|418.98|413.58|418.05|412.65|419.01|413.61|418.05|412.65|30
1626699610000|2021-07-19 13:00:10|418.09|412.69|418.69|413.29|418.69|413.29|418.04|412.64|26
1626699620000|2021-07-19 13:00:20|418.71|413.31|418.52|413.12|418.93|413.53|418.52|413.12|27
1626699630000|2021-07-19 13:00:30|418.48|413.08|418.14|412.74|418.49|413.09|417.97|412.57|28
1626699640000|2021-07-19 13:00:40|418.12|412.72|418.44|413.04|418.44|413.04|418.06|412.66|32
1626699650000|2021-07-19 13:00:50|418.47|413.07|418.45|413.05|418.66|413.26|418.29|412.89|31
1626699660000|2021-07-19 13:01:00|418.46|413.06|418.33|412.93|418.48|413.08|418.27|412.87|20
1626699670000|2021-07-19 13:01:10|418.3|412.9|418.21|412.81|418.31|412.91|418.07|412.67|27
1626699680000|2021-07-19 13:01:20|418.16|412.76|418.07|412.67|418.22|412.82|417.95|412.55|34
1626699690000|2021-07-19 13:01:30|418.05|412.65|417.66|412.26|418.05|412.65|417.52|412.12|30
1626699700000|2021-07-19 13:01:40|417.65|412.25|416.58|411.18|417.65|412.25|416.53|411.13|35
1626699710000|2021-07-19 13:01:50|416.56|411.16|416.73|411.33|416.73|411.33|416.3|410.9|31
1626699720000|2021-07-19 13:02:00|416.74|411.34|416.79|411.39|416.79|411.39|416.52|411.12|21
1626699730000|2021-07-19 13:02:10|416.78|411.38|417.17|411.77|417.17|411.77|416.78|411.38|20
1626699740000|2021-07-19 13:02:20|417.19|411.79|417.01|411.61|417.27|411.87|417.01|411.61|24
1626699750000|2021-07-19 13:02:30|417.03|411.63|417.09|411.69|417.26|411.86|416.86|411.46|26
1626699760000|2021-07-19 13:02:40|417.07|411.67|417.2|411.8|417.33|411.93|417.04|411.64|27
1626699770000|2021-07-19 13:02:50|417.21|411.81|417.12|411.72|417.22|411.82|416.96|411.56|25
1626699780000|2021-07-19 13:03:00|417.11|411.71|417.56|412.16|417.56|412.16|417.06|411.66|28
1626699790000|2021-07-19 13:03:10|417.51|412.11|417.4|412|417.64|412.24|417.38|411.98|24
1626699800000|2021-07-19 13:03:20|417.36|411.96|417.62|412.22|417.64|412.24|417.36|411.96|26
1626699810000|2021-07-19 13:03:30|417.63|412.23|417.83|412.43|417.86|412.46|417.54|412.14|23
1626699820000|2021-07-19 13:03:40|417.88|412.48|418|412.6|418.05|412.65|417.63|412.23|31
1626699830000|2021-07-19 13:03:50|418.05|412.65|418.25|412.85|418.25|412.85|417.94|412.54|26
1626699840000|2021-07-19 13:04:00|418.17|412.77|418.33|412.93|418.42|413.02|418.17|412.77|18
1626699850000|2021-07-19 13:04:10|418.35|412.95|418.42|413.02|418.45|413.05|418.33|412.93|13
1626699860000|2021-07-19 13:04:20|418.39|412.99|418.34|412.94|418.41|413.01|418.25|412.85|9
1626699870000|2021-07-19 13:04:30|418.41|413.01|418.65|413.25|418.72|413.32|418.41|413.01|22
1626699880000|2021-07-19 13:04:40|418.72|413.32|418.83|413.43|418.83|413.43|418.58|413.18|23
1626699890000|2021-07-19 13:04:50|418.82|413.42|418.9|413.5|418.92|413.52|418.76|413.36|23
1626699900000|2021-07-19 13:05:00|418.92|413.52|418.52|413.12|418.92|413.52|418.52|413.12|21
1626699910000|2021-07-19 13:05:10|418.57|413.17|418.57|413.17|418.66|413.26|418.56|413.16|17
1626699920000|2021-07-19 13:05:20|418.56|413.16|418.79|413.39|418.9|413.5|418.56|413.16|20
1626699930000|2021-07-19 13:05:30|418.77|413.37|418.78|413.38|418.85|413.45|418.76|413.36|16
1626699940000|2021-07-19 13:05:40|418.79|413.39|418.79|413.39|418.79|413.39|418.79|413.39|1
1626699950000|2021-07-19 13:05:50|418.8|413.4|418.9|413.5|418.9|413.5|418.76|413.36|10
1626699960000|2021-07-19 13:06:00|418.84|413.44|418.76|413.36|418.84|413.44|418.73|413.33|18
1626699970000|2021-07-19 13:06:10|418.77|413.37|418.89|413.49|418.89|413.49|418.75|413.35|14
1626699980000|2021-07-19 13:06:20|418.91|413.51|419.06|413.66|419.16|413.76|418.91|413.51|21
1626699990000|2021-07-19 13:06:30|419.15|413.75|419.2|413.8|419.28|413.88|419.05|413.65|22
1626700000000|2021-07-19 13:06:40|419.22|413.82|419.08|413.68|419.29|413.89|419.08|413.68|19
1626700010000|2021-07-19 13:06:50|419.1|413.7|419.22|413.82|419.23|413.83|419.07|413.67|17
1626700020000|2021-07-19 13:07:00|419.2|413.8|419.05|413.65|419.2|413.8|418.97|413.57|25
1626700030000|2021-07-19 13:07:10|418.99|413.59|418.97|413.57|419.06|413.66|418.94|413.54|18
1626700040000|2021-07-19 13:07:20|418.98|413.58|418.98|413.58|418.99|413.59|418.97|413.57|4
1626700050000|2021-07-19 13:07:30|418.96|413.56|418.96|413.56|418.99|413.59|418.94|413.54|11
1626700060000|2021-07-19 13:07:40|418.88|413.48|419.08|413.68|419.08|413.68|418.84|413.44|17
1626700070000|2021-07-19 13:07:50|419.09|413.69|418.91|413.51|419.16|413.76|418.89|413.49|23
1626700080000|2021-07-19 13:08:00|418.95|413.55|418.82|413.42|418.96|413.56|418.77|413.37|21
1626700090000|2021-07-19 13:08:10|418.81|413.41|418.79|413.39|418.81|413.41|418.79|413.39|9
1626700100000|2021-07-19 13:08:20|418.8|413.4|418.7|413.3|418.81|413.41|418.69|413.29|8
1626700110000|2021-07-19 13:08:30|418.69|413.29|418.86|413.46|418.87|413.47|418.69|413.29|18
1626700120000|2021-07-19 13:08:40|418.85|413.45|418.78|413.38|418.85|413.45|418.76|413.36|11
1626700130000|2021-07-19 13:08:50|418.75|413.35|418.64|413.24|418.76|413.36|418.64|413.24|9
1626700140000|2021-07-19 13:09:00|418.66|413.26|418.62|413.22|418.71|413.31|418.62|413.22|13
1626700150000|2021-07-19 13:09:10|418.63|413.23|418.6|413.2|418.63|413.23|418.6|413.2|2
1626700160000|2021-07-19 13:09:20|418.57|413.17|418.45|413.05|418.59|413.19|418.43|413.03|13
1626700170000|2021-07-19 13:09:30|418.44|413.04|418.4|413|418.46|413.06|418.39|412.99|13
1626700180000|2021-07-19 13:09:40|418.39|412.99|418.23|412.83|418.39|412.99|418.23|412.83|13
1626700190000|2021-07-19 13:09:50|418.25|412.85|418.29|412.89|418.32|412.92|418.25|412.85|13
1626700200000|2021-07-19 13:10:00|418.3|412.9|417.49|412.09|418.3|412.9|417.45|412.05|26
1626700210000|2021-07-19 13:10:10|417.48|412.08|417.37|411.97|417.56|412.16|417.35|411.95|17
1626700220000|2021-07-19 13:10:20|417.33|411.93|416.69|411.29|417.4|412|416.69|411.29|20
1626700230000|2021-07-19 13:10:30|416.68|411.28|416.89|411.49|416.89|411.49|416.52|411.12|19
1626700240000|2021-07-19 13:10:40|416.93|411.53|417.37|411.97|417.44|412.04|416.93|411.53|18
1626700250000|2021-07-19 13:10:50|417.38|411.98|417.29|411.89|417.45|412.05|417.27|411.87|17
1626700260000|2021-07-19 13:11:00|417.28|411.88|417.42|412.02|417.42|412.02|417.27|411.87|15
1626700270000|2021-07-19 13:11:10|417.48|412.08|417.46|412.06|417.55|412.15|417.39|411.99|19
1626700280000|2021-07-19 13:11:20|417.48|412.08|417.63|412.23|417.64|412.24|417.42|412.02|21
1626700290000|2021-07-19 13:11:30|417.64|412.24|418.05|412.65|418.06|412.66|417.64|412.24|13
1626700300000|2021-07-19 13:11:40|418.17|412.77|418.26|412.86|418.44|413.04|418.17|412.77|15
1626700310000|2021-07-19 13:11:50|418.25|412.85|418.09|412.69|418.25|412.85|417.99|412.59|22
1626700320000|2021-07-19 13:12:00|418.05|412.65|417.94|412.54|418.05|412.65|417.9|412.5|25
1626700330000|2021-07-19 13:12:10|417.95|412.55|418.06|412.66|418.11|412.71|417.94|412.54|20
1626700340000|2021-07-19 13:12:20|418.07|412.67|418.36|412.96|418.37|412.97|418.07|412.67|19
1626700350000|2021-07-19 13:12:30|418.35|412.95|418.15|412.75|418.35|412.95|418.03|412.63|21
1626700360000|2021-07-19 13:12:40|418.21|412.81|418.14|412.74|418.21|412.81|418.11|412.71|7
1626700370000|2021-07-19 13:12:50|418.01|412.61|417.95|412.55|418.01|412.61|417.93|412.53|11
1626700380000|2021-07-19 13:13:00|417.94|412.54|418.06|412.66|418.06|412.66|417.93|412.53|19
1626700390000|2021-07-19 13:13:10|418.07|412.67|418.19|412.79|418.23|412.83|418.07|412.67|11
1626700400000|2021-07-19 13:13:20|418.29|412.89|418.46|413.06|418.5|413.1|418.29|412.89|12
1626700410000|2021-07-19 13:13:30|418.5|413.1|418.43|413.03|418.6|413.2|418.4|413|12
1626700420000|2021-07-19 13:13:40|418.42|413.02|418.71|413.31|418.71|413.31|418.4|413|18
1626700440000|2021-07-19 13:14:00|418.66|413.26|419|413.6|419|413.6|418.66|413.26|12
1626700450000|2021-07-19 13:14:10|418.97|413.57|419.12|413.72|419.12|413.72|418.82|413.42|15
1626700460000|2021-07-19 13:14:20|419.15|413.75|419.33|413.93|419.45|414.05|419.15|413.75|13
1626700470000|2021-07-19 13:14:30|419.42|414.02|419.47|414.07|419.47|414.07|419.33|413.93|7
1626700480000|2021-07-19 13:14:40|419.49|414.09|419.53|414.13|419.53|414.13|419.49|414.09|6
1626700490000|2021-07-19 13:14:50|419.52|414.12|419.53|414.13|419.64|414.24|419.52|414.12|8
1626700500000|2021-07-19 13:15:00|419.49|414.09|419.35|413.95|419.53|414.13|419.32|413.92|25
1626700510000|2021-07-19 13:15:10|419.34|413.94|419.08|413.68|419.34|413.94|419.06|413.66|17
1626700520000|2021-07-19 13:15:20|419.09|413.69|419.26|413.86|419.26|413.86|419.06|413.66|10
1626700530000|2021-07-19 13:15:30|419.28|413.88|419.27|413.87|419.36|413.96|419.15|413.75|23
1626700540000|2021-07-19 13:15:40|419.26|413.86|419.35|413.95|419.37|413.97|419.25|413.85|15
1626700550000|2021-07-19 13:15:50|419.34|413.94|419.41|414.01|419.56|414.16|419.33|413.93|20
1626700560000|2021-07-19 13:16:00|419.44|414.04|419.48|414.08|419.49|414.09|419.43|414.03|8
1626700570000|2021-07-19 13:16:10|419.5|414.1|419.7|414.3|419.77|414.37|419.5|414.1|20
1626700580000|2021-07-19 13:16:20|419.73|414.33|419.95|414.55|420.06|414.66|419.71|414.31|27
1626700590000|2021-07-19 13:16:30|419.99|414.59|420.07|414.67|420.17|414.77|419.93|414.53|29
1626700600000|2021-07-19 13:16:40|420.08|414.68|420.21|414.81|420.32|414.92|420.07|414.67|16
1626700610000|2021-07-19 13:16:50|420.2|414.8|420.31|414.91|420.31|414.91|420.16|414.76|15
1626700620000|2021-07-19 13:17:00|420.3|414.9|420.39|414.99|420.39|414.99|420.21|414.81|26
1626700630000|2021-07-19 13:17:10|420.4|415|420.32|414.92|420.42|415.02|420.29|414.89|18
1626700640000|2021-07-19 13:17:20|420.29|414.89|420.23|414.83|420.29|414.89|420.19|414.79|29
1626700650000|2021-07-19 13:17:30|420.29|414.89|420.43|415.03|420.43|415.03|420.29|414.89|14
1626700660000|2021-07-19 13:17:40|420.36|414.96|420.63|415.23|420.7|415.3|420.36|414.96|15
1626700670000|2021-07-19 13:17:50|420.71|415.31|420.83|415.43|420.83|415.43|420.64|415.24|23
1626700680000|2021-07-19 13:18:00|420.82|415.42|420.6|415.2|420.82|415.42|420.6|415.2|21
1626700690000|2021-07-19 13:18:10|420.62|415.22|420.54|415.14|420.62|415.22|420.48|415.08|18
1626700700000|2021-07-19 13:18:20|420.57|415.17|420.54|415.14|420.59|415.19|420.5|415.1|11
1626700710000|2021-07-19 13:18:30|420.56|415.16|420.43|415.03|420.58|415.18|420.21|414.81|19
1626700720000|2021-07-19 13:18:40|420.41|415.01|420.77|415.37|420.77|415.37|420.41|415.01|10
1626700730000|2021-07-19 13:18:50|420.79|415.39|420.96|415.56|420.98|415.58|420.79|415.39|15
1626700740000|2021-07-19 13:19:00|421.03|415.63|421.05|415.65|421.05|415.65|421.03|415.63|13
1626700750000|2021-07-19 13:19:10|420.96|415.56|421.1|415.7|421.21|415.81|420.95|415.55|18
1626700760000|2021-07-19 13:19:20|421.03|415.63|420.76|415.36|421.03|415.63|420.76|415.36|17
1626700770000|2021-07-19 13:19:30|420.78|415.38|420.87|415.47|420.89|415.49|420.78|415.38|9
1626700780000|2021-07-19 13:19:40|420.8|415.4|420.75|415.35|420.83|415.43|420.64|415.24|20
1626700790000|2021-07-19 13:19:50|420.71|415.31|420.64|415.24|420.78|415.38|420.64|415.24|8
1626700800000|2021-07-19 13:20:00|420.65|415.25|420.59|415.19|420.74|415.34|420.55|415.15|15
1626700810000|2021-07-19 13:20:10|420.55|415.15|420.12|414.72|420.55|415.15|420.12|414.72|26
1626700820000|2021-07-19 13:20:20|420.11|414.71|419.86|414.46|420.11|414.71|419.8|414.4|17
1626700830000|2021-07-19 13:20:30|419.84|414.44|420.02|414.62|420.05|414.65|419.78|414.38|25
1626700840000|2021-07-19 13:20:40|420.08|414.68|420.11|414.71|420.11|414.71|420|414.6|12
1626700850000|2021-07-19 13:20:50|420.1|414.7|420.27|414.87|420.27|414.87|420.1|414.7|13
1626700860000|2021-07-19 13:21:00|420.29|414.89|420.03|414.63|420.3|414.9|420.03|414.63|14
1626700870000|2021-07-19 13:21:10|420.02|414.62|420.26|414.86|420.26|414.86|420.02|414.62|13
1626700880000|2021-07-19 13:21:20|420.29|414.89|420.38|414.98|420.44|415.04|420.28|414.88|16
1626700890000|2021-07-19 13:21:30|420.37|414.97|420.36|414.96|420.4|415|420.35|414.95|13
1626700900000|2021-07-19 13:21:40|420.34|414.94|420.02|414.62|420.34|414.94|420.02|414.62|14
1626700910000|2021-07-19 13:21:50|420.09|414.69|420.25|414.85|420.25|414.85|420.09|414.69|9
1626700920000|2021-07-19 13:22:00|420.2|414.8|420.3|414.9|420.3|414.9|420.08|414.68|22
1626700930000|2021-07-19 13:22:10|420.29|414.89|420.23|414.83|420.32|414.92|420.23|414.83|12
1626700940000|2021-07-19 13:22:20|420.22|414.82|420.2|414.8|420.22|414.82|420.18|414.78|8
1626700950000|2021-07-19 13:22:30|420.18|414.78|419.77|414.37|420.18|414.78|419.77|414.37|13
1626700960000|2021-07-19 13:22:40|419.79|414.39|419.75|414.35|419.79|414.39|419.75|414.35|3
1626700970000|2021-07-19 13:22:50|419.81|414.41|420.13|414.73|420.14|414.74|419.81|414.41|14
1626700980000|2021-07-19 13:23:00|420.12|414.72|419.98|414.58|420.12|414.72|419.98|414.58|9
1626700990000|2021-07-19 13:23:10|419.88|414.48|419.89|414.49|419.94|414.54|419.85|414.45|14
1626701000000|2021-07-19 13:23:20|419.88|414.48|419.87|414.47|419.9|414.5|419.87|414.47|4
1626701010000|2021-07-19 13:23:30|419.9|414.5|419.97|414.57|419.97|414.57|419.9|414.5|12
1626701020000|2021-07-19 13:23:40|420.04|414.64|420.03|414.63|420.06|414.66|419.99|414.59|14
1626701030000|2021-07-19 13:23:50|419.99|414.59|419.94|414.54|419.99|414.59|419.94|414.54|4
1626701040000|2021-07-19 13:24:00|419.95|414.55|420.12|414.72|420.14|414.74|419.95|414.55|19
1626701050000|2021-07-19 13:24:10|420.11|414.71|420.27|414.87|420.31|414.91|420.1|414.7|19
1626701060000|2021-07-19 13:24:20|420.23|414.83|420.05|414.65|420.23|414.83|420.05|414.65|12
1626701070000|2021-07-19 13:24:30|419.98|414.58|419.86|414.46|420.01|414.61|419.86|414.46|7
1626701080000|2021-07-19 13:24:40|419.88|414.48|419.89|414.49|419.89|414.49|419.88|414.48|6
1626701090000|2021-07-19 13:24:50|419.91|414.51|419.88|414.48|419.97|414.57|419.88|414.48|11
1626701100000|2021-07-19 13:25:00|419.87|414.47|419.74|414.34|419.92|414.52|419.74|414.34|12
1626701110000|2021-07-19 13:25:10|419.72|414.32|419.36|413.96|419.72|414.32|419.35|413.95|16
1626701120000|2021-07-19 13:25:20|419.37|413.97|419.41|414.01|419.41|414.01|419.35|413.95|6
1626701130000|2021-07-19 13:25:30|419.33|413.93|419.34|413.94|419.35|413.95|419.33|413.93|9
1626701140000|2021-07-19 13:25:40|419.27|413.87|419.02|413.62|419.27|413.87|419.02|413.62|20
1626701150000|2021-07-19 13:25:50|418.97|413.57|419.03|413.63|419.03|413.63|418.97|413.57|4
1626701160000|2021-07-19 13:26:00|419.04|413.64|419.11|413.71|419.11|413.71|419.03|413.63|18
1626701170000|2021-07-19 13:26:10|419.05|413.65|419.03|413.63|419.1|413.7|419|413.6|10
1626701180000|2021-07-19 13:26:20|418.98|413.58|419.11|413.71|419.11|413.71|418.98|413.58|9
1626701190000|2021-07-19 13:26:30|419.07|413.67|419.18|413.78|419.18|413.78|419.06|413.66|11
1626701200000|2021-07-19 13:26:40|419.29|413.89|419.33|413.93|419.33|413.93|419.25|413.85|11
1626701210000|2021-07-19 13:26:50|419.34|413.94|419.07|413.67|419.38|413.98|419.07|413.67|9
1626701220000|2021-07-19 13:27:00|419.09|413.69|418.99|413.59|419.09|413.69|418.96|413.56|8
1626701230000|2021-07-19 13:27:10|419.01|413.61|419.31|413.91|419.37|413.97|419|413.6|11
1626701240000|2021-07-19 13:27:20|419.35|413.95|418.89|413.49|419.35|413.95|418.88|413.48|18
1626701250000|2021-07-19 13:27:30|418.94|413.54|418.78|413.38|418.94|413.54|418.77|413.37|9
1626701260000|2021-07-19 13:27:40|418.77|413.37|418.7|413.3|418.78|413.38|418.7|413.3|7
1626701270000|2021-07-19 13:27:50|418.67|413.27|418.73|413.33|418.73|413.33|418.67|413.27|4
1626701280000|2021-07-19 13:28:00|418.69|413.29|418.83|413.43|418.83|413.43|418.66|413.26|6
1626701290000|2021-07-19 13:28:10|418.84|413.44|418.72|413.32|418.94|413.54|418.72|413.32|18
1626701300000|2021-07-19 13:28:20|418.71|413.31|418.89|413.49|418.89|413.49|418.71|413.31|11
1626701310000|2021-07-19 13:28:30|418.92|413.52|418.89|413.49|418.93|413.53|418.87|413.47|13
1626701320000|2021-07-19 13:28:40|418.86|413.46|419.02|413.62|419.02|413.62|418.85|413.45|16
1626701330000|2021-07-19 13:28:50|419.01|413.61|419.01|413.61|419.04|413.64|418.95|413.55|16
1626701340000|2021-07-19 13:29:00|418.95|413.55|418.92|413.52|418.95|413.55|418.82|413.42|15
1626701350000|2021-07-19 13:29:10|418.91|413.51|418.77|413.37|419.03|413.63|418.77|413.37|15
1626701360000|2021-07-19 13:29:20|418.72|413.32|418.85|413.45|418.88|413.48|418.72|413.32|15
1626701370000|2021-07-19 13:29:30|418.87|413.47|418.78|413.38|418.91|413.51|418.77|413.37|7
1626701380000|2021-07-19 13:29:40|418.74|413.34|418.93|413.53|418.95|413.55|418.74|413.34|10
1626701390000|2021-07-19 13:29:50|418.92|413.52|418.58|413.18|418.93|413.53|418.58|413.18|11
1626701400000|2021-07-19 13:30:00|418.63|413.23|418.3|412.9|418.63|413.23|418.29|412.89|13
1626701410000|2021-07-19 13:30:10|418.23|412.83|417.96|412.56|418.34|412.94|417.96|412.56|12
1626701420000|2021-07-19 13:30:20|418|412.6|418.19|412.79|418.26|412.86|417.9|412.5|12
1626701430000|2021-07-19 13:30:30|418.17|412.77|417.66|412.26|418.17|412.77|417.66|412.26|17
1626701440000|2021-07-19 13:30:40|417.62|412.22|417.66|412.26|417.68|412.28|417.54|412.14|13
1626701450000|2021-07-19 13:30:50|417.65|412.25|417.57|412.17|417.65|412.25|417.57|412.17|8
1626701460000|2021-07-19 13:31:00|417.58|412.18|417.93|412.53|417.98|412.58|417.58|412.18|19
1626701470000|2021-07-19 13:31:10|417.94|412.54|418.08|412.68|418.12|412.72|417.94|412.54|10
1626701480000|2021-07-19 13:31:20|418.07|412.67|418.26|412.86|418.3|412.9|418.07|412.67|10
1626701490000|2021-07-19 13:31:30|418.27|412.87|418.35|412.95|418.42|413.02|418.22|412.82|13
1626701500000|2021-07-19 13:31:40|418.36|412.96|417.83|412.43|418.36|412.96|417.83|412.43|17
1626701510000|2021-07-19 13:31:50|417.85|412.45|417.98|412.58|417.99|412.59|417.81|412.41|17
1626701520000|2021-07-19 13:32:00|417.91|412.51|417.97|412.57|417.99|412.59|417.88|412.48|16
1626701530000|2021-07-19 13:32:10|417.95|412.55|418|412.6|418.04|412.64|417.95|412.55|11
1626701540000|2021-07-19 13:32:20|418.02|412.62|417.86|412.46|418.02|412.62|417.85|412.45|14
1626701550000|2021-07-19 13:32:30|417.87|412.47|417.78|412.38|417.87|412.47|417.74|412.34|7
1626701560000|2021-07-19 13:32:40|417.72|412.32|417.6|412.2|417.73|412.33|417.6|412.2|13
1626701570000|2021-07-19 13:32:50|417.62|412.22|417.48|412.08|417.62|412.22|417.48|412.08|8
1626701580000|2021-07-19 13:33:00|417.49|412.09|417.57|412.17|417.65|412.25|417.46|412.06|20
1626701590000|2021-07-19 13:33:10|417.59|412.19|417.53|412.13|417.6|412.2|417.5|412.1|9
1626701600000|2021-07-19 13:33:20|417.51|412.11|417.63|412.23|417.64|412.24|417.48|412.08|13
1626701610000|2021-07-19 13:33:30|417.71|412.31|417.65|412.25|417.71|412.31|417.62|412.22|19
1626701620000|2021-07-19 13:33:40|417.66|412.26|417.64|412.24|417.7|412.3|417.62|412.22|13
1626701630000|2021-07-19 13:33:50|417.65|412.25|417.68|412.28|417.73|412.33|417.65|412.25|16
1626701640000|2021-07-19 13:34:00|417.66|412.26|417.46|412.06|417.66|412.26|417.4|412|8
1626701650000|2021-07-19 13:34:10|417.5|412.1|417.47|412.07|417.63|412.23|417.45|412.05|16
1626701660000|2021-07-19 13:34:20|417.36|411.96|417.37|411.97|417.43|412.03|417.35|411.95|11
1626701670000|2021-07-19 13:34:30|417.31|411.91|417.43|412.03|417.44|412.04|417.29|411.89|8
1626701680000|2021-07-19 13:34:40|417.44|412.04|417.45|412.05|417.57|412.17|417.44|412.04|11
1626701690000|2021-07-19 13:34:50|417.47|412.07|417.69|412.29|417.74|412.34|417.47|412.07|17
1626701700000|2021-07-19 13:35:00|417.68|412.28|417.68|412.28|417.69|412.29|417.62|412.22|9
1626701710000|2021-07-19 13:35:10|417.67|412.27|417.63|412.23|417.68|412.28|417.62|412.22|11
1626701720000|2021-07-19 13:35:20|417.54|412.14|417.82|412.42|417.82|412.42|417.54|412.14|14
1626701730000|2021-07-19 13:35:30|417.81|412.41|418.11|412.71|418.11|412.71|417.73|412.33|15
1626701740000|2021-07-19 13:35:40|418.13|412.73|418.31|412.91|418.32|412.92|418.13|412.73|13
1626701750000|2021-07-19 13:35:50|418.32|412.92|418.2|412.8|418.32|412.92|418.16|412.76|9
1626701760000|2021-07-19 13:36:00|418.19|412.79|418.3|412.9|418.3|412.9|418.12|412.72|9
1626701770000|2021-07-19 13:36:10|418.21|412.81|418.26|412.86|418.36|412.96|418.21|412.81|8
1626701780000|2021-07-19 13:36:20|418.47|413.07|418.42|413.02|418.48|413.08|418.42|413.02|14
1626701790000|2021-07-19 13:36:30|418.55|413.15|418.9|413.5|418.92|413.52|418.55|413.15|12
1626701800000|2021-07-19 13:36:40|418.83|413.43|418.6|413.2|418.83|413.43|418.57|413.17|13
1626701810000|2021-07-19 13:36:50|418.62|413.22|418.72|413.32|418.72|413.32|418.62|413.22|5
1626701820000|2021-07-19 13:37:00|418.71|413.31|418.44|413.04|418.71|413.31|418.44|413.04|12
1626701830000|2021-07-19 13:37:10|418.45|413.05|418.28|412.88|418.45|413.05|418.27|412.87|17
1626701840000|2021-07-19 13:37:20|418.27|412.87|417.89|412.49|418.28|412.88|417.89|412.49|12
1626701850000|2021-07-19 13:37:30|417.82|412.42|417.89|412.49|417.94|412.54|417.81|412.41|12
1626701860000|2021-07-19 13:37:40|417.9|412.5|417.84|412.44|417.93|412.53|417.81|412.41|13
1626701870000|2021-07-19 13:37:50|417.86|412.46|417.84|412.44|417.87|412.47|417.82|412.42|9
1626701880000|2021-07-19 13:38:00|417.87|412.47|417.86|412.46|417.87|412.47|417.83|412.43|9
1626701890000|2021-07-19 13:38:10|417.89|412.49|417.92|412.52|417.97|412.57|417.86|412.46|14
1626701900000|2021-07-19 13:38:20|417.93|412.53|417.95|412.55|417.95|412.55|417.84|412.44|8
1626701910000|2021-07-19 13:38:30|417.96|412.56|417.96|412.56|417.98|412.58|417.96|412.56|4
1626701920000|2021-07-19 13:38:40|417.93|412.53|418.15|412.75|418.15|412.75|417.92|412.52|13
1626701930000|2021-07-19 13:38:50|418.14|412.74|418.15|412.75|418.29|412.89|418.14|412.74|10
1626701940000|2021-07-19 13:39:00|418.14|412.74|418.2|412.8|418.2|412.8|418.09|412.69|15
1626701950000|2021-07-19 13:39:10|418.21|412.81|418.27|412.87|418.31|412.91|418.21|412.81|9
1626701960000|2021-07-19 13:39:20|418.26|412.86|418.22|412.82|418.26|412.86|418.18|412.78|10
1626701970000|2021-07-19 13:39:30|418.23|412.83|418.18|412.78|418.24|412.84|418.16|412.76|10
1626701980000|2021-07-19 13:39:40|418.09|412.69|418.08|412.68|418.13|412.73|418.07|412.67|10
1626701990000|2021-07-19 13:39:50|418.1|412.7|418.35|412.95|418.35|412.95|418.1|412.7|10
1626702000000|2021-07-19 13:40:00|418.32|412.92|418.05|412.65|418.32|412.92|417.97|412.57|10
1626702010000|2021-07-19 13:40:10|418.04|412.64|417.92|412.52|418.04|412.64|417.92|412.52|7
1626702020000|2021-07-19 13:40:20|417.9|412.5|417.92|412.52|417.94|412.54|417.9|412.5|11
1626702030000|2021-07-19 13:40:30|418.01|412.61|417.93|412.53|418.01|412.61|417.92|412.52|10
1626702040000|2021-07-19 13:40:40|417.95|412.55|417.9|412.5|417.95|412.55|417.87|412.47|8
1626702050000|2021-07-19 13:40:50|417.85|412.45|417.87|412.47|417.88|412.48|417.82|412.42|13
1626702060000|2021-07-19 13:41:00|417.95|412.55|417.86|412.46|417.95|412.55|417.86|412.46|3
1626702070000|2021-07-19 13:41:10|417.87|412.47|417.73|412.33|417.87|412.47|417.68|412.28|11
1626702080000|2021-07-19 13:41:20|417.68|412.28|417.33|411.93|417.68|412.28|417.33|411.93|11
1626702090000|2021-07-19 13:41:30|417.32|411.92|417.36|411.96|417.54|412.14|417.26|411.86|18
1626702100000|2021-07-19 13:41:40|417.37|411.97|417.27|411.87|417.4|412|417.21|411.81|11
1626702110000|2021-07-19 13:41:50|417.21|411.81|417|411.6|417.23|411.83|417|411.6|12
1626702120000|2021-07-19 13:42:00|417.01|411.61|417.24|411.84|417.35|411.95|417.01|411.61|19
1626702130000|2021-07-19 13:42:10|417.23|411.83|417.16|411.76|417.26|411.86|417.15|411.75|19
1626702140000|2021-07-19 13:42:20|417.17|411.77|417.21|411.81|417.3|411.9|417.16|411.76|18
1626702150000|2021-07-19 13:42:30|417.18|411.78|417.16|411.76|417.32|411.92|417.16|411.76|14
1626702160000|2021-07-19 13:42:40|417.15|411.75|417.15|411.75|417.17|411.77|417.09|411.69|11
1626702170000|2021-07-19 13:42:50|417.17|411.77|417.62|412.22|417.63|412.23|417.17|411.77|19
1626702180000|2021-07-19 13:43:00|417.6|412.2|417.23|411.83|417.6|412.2|417.23|411.83|10
1626702190000|2021-07-19 13:43:10|417.21|411.81|417.33|411.93|417.33|411.93|417.19|411.79|13
1626702200000|2021-07-19 13:43:20|417.28|411.88|417.51|412.11|417.51|412.11|417.24|411.84|16
1626702210000|2021-07-19 13:43:30|417.49|412.09|417.66|412.26|417.66|412.26|417.49|412.09|13
1626702220000|2021-07-19 13:43:40|417.67|412.27|417.59|412.19|417.68|412.28|417.36|411.96|18
1626702230000|2021-07-19 13:43:50|417.6|412.2|417.64|412.24|417.64|412.24|417.54|412.14|10
1626702240000|2021-07-19 13:44:00|417.55|412.15|417.98|412.58|417.98|412.58|417.55|412.15|13
1626702250000|2021-07-19 13:44:10|417.97|412.57|418.13|412.73|418.13|412.73|417.97|412.57|9
1626702260000|2021-07-19 13:44:20|418.16|412.76|418.2|412.8|418.2|412.8|418.12|412.72|10
1626702270000|2021-07-19 13:44:30|418.21|412.81|418.12|412.72|418.22|412.82|418.09|412.69|7
1626702280000|2021-07-19 13:44:40|418.09|412.69|418.21|412.81|418.21|412.81|418.09|412.69|5
1626702290000|2021-07-19 13:44:50|418.22|412.82|418.32|412.92|418.32|412.92|418.22|412.82|7
1626702300000|2021-07-19 13:45:00|418.31|412.91|417.86|412.46|418.31|412.91|417.86|412.46|16
1626702310000|2021-07-19 13:45:10|417.73|412.33|417.36|411.96|417.73|412.33|417.36|411.96|11
1626702320000|2021-07-19 13:45:20|417.35|411.95|417.29|411.89|417.35|411.95|417.29|411.89|3
1626702330000|2021-07-19 13:45:30|417.28|411.88|417.11|411.71|417.28|411.88|417.11|411.71|6
1626702340000|2021-07-19 13:45:40|417.1|411.7|417.31|411.91|417.31|411.91|417.1|411.7|13
1626702350000|2021-07-19 13:45:50|417.24|411.84|417.53|412.13|417.53|412.13|417.04|411.64|19
1626702360000|2021-07-19 13:46:00|417.54|412.14|417.49|412.09|417.6|412.2|417.42|412.02|18
1626702370000|2021-07-19 13:46:10|417.47|412.07|417.34|411.94|417.47|412.07|417.3|411.9|9
1626702380000|2021-07-19 13:46:20|417.32|411.92|417.28|411.88|417.34|411.94|417.26|411.86|6
1626702390000|2021-07-19 13:46:30|417.3|411.9|417.19|411.79|417.3|411.9|417.05|411.65|22
1626702400000|2021-07-19 13:46:40|417.21|411.81|417.31|411.91|417.31|411.91|417.21|411.81|13
1626702410000|2021-07-19 13:46:50|417.32|411.92|417.22|411.82|417.33|411.93|417.22|411.82|18
1626702420000|2021-07-19 13:47:00|417.17|411.77|417.1|411.7|417.23|411.83|417.04|411.64|15
1626702430000|2021-07-19 13:47:10|417.11|411.71|416.94|411.54|417.13|411.73|416.86|411.46|14
1626702440000|2021-07-19 13:47:20|416.92|411.52|416.88|411.48|416.92|411.52|416.72|411.32|19
1626702450000|2021-07-19 13:47:30|416.87|411.47|416.67|411.27|416.87|411.47|416.67|411.27|13
1626702460000|2021-07-19 13:47:40|416.64|411.24|416.65|411.25|416.65|411.25|416.55|411.15|14
1626702470000|2021-07-19 13:47:50|416.64|411.24|416.57|411.17|416.64|411.24|416.55|411.15|20
1626702480000|2021-07-19 13:48:00|416.56|411.16|416.62|411.22|416.64|411.24|416.51|411.11|13
1626702490000|2021-07-19 13:48:10|416.63|411.23|416.45|411.05|416.65|411.25|416.44|411.04|11
1626702500000|2021-07-19 13:48:20|416.46|411.06|416.54|411.14|416.54|411.14|416.42|411.02|15
1626702510000|2021-07-19 13:48:30|416.55|411.15|416.45|411.05|416.6|411.2|416.45|411.05|13
1626702520000|2021-07-19 13:48:40|416.44|411.04|416.75|411.35|416.78|411.38|416.44|411.04|21
1626702530000|2021-07-19 13:48:50|416.76|411.36|416.76|411.36|416.94|411.54|416.76|411.36|21
1626702540000|2021-07-19 13:49:00|416.72|411.32|416.73|411.33|416.84|411.44|416.72|411.32|17
1626702550000|2021-07-19 13:49:10|416.79|411.39|416.57|411.17|416.8|411.4|416.47|411.07|16
1626702560000|2021-07-19 13:49:20|416.56|411.16|416.56|411.16|416.61|411.21|416.51|411.11|20
1626702570000|2021-07-19 13:49:30|416.58|411.18|416.61|411.21|416.66|411.26|416.57|411.17|17
1626702580000|2021-07-19 13:49:40|416.59|411.19|416.44|411.04|416.59|411.19|416.4|411|18
1626702590000|2021-07-19 13:49:50|416.43|411.03|416.32|410.92|416.43|411.03|416.32|410.92|6
1626702600000|2021-07-19 13:50:00|416.3|410.9|416.36|410.96|416.37|410.97|416.3|410.9|15
1626702610000|2021-07-19 13:50:10|416.38|410.98|416.66|411.26|416.66|411.26|416.37|410.97|19
1626702620000|2021-07-19 13:50:20|416.65|411.25|416.41|411.01|416.65|411.25|416.41|411.01|24
1626702630000|2021-07-19 13:50:30|416.43|411.03|416.44|411.04|416.48|411.08|416.33|410.93|19
1626702640000|2021-07-19 13:50:40|416.42|411.02|416.41|411.01|416.44|411.04|416.37|410.97|15
1626702650000|2021-07-19 13:50:50|416.4|411|416.55|411.15|416.57|411.17|416.4|411|13
1626702660000|2021-07-19 13:51:00|416.54|411.14|416.77|411.37|416.78|411.38|416.51|411.11|17
1626702670000|2021-07-19 13:51:10|416.78|411.38|416.99|411.59|417.04|411.64|416.78|411.38|20
1626702680000|2021-07-19 13:51:20|417.03|411.63|417.17|411.77|417.17|411.77|417.03|411.63|14
1626702690000|2021-07-19 13:51:30|417.27|411.87|417.33|411.93|417.4|412|417.26|411.86|18
1626702700000|2021-07-19 13:51:40|417.28|411.88|417.4|412|417.4|412|417.01|411.61|24
1626702710000|2021-07-19 13:51:50|417.42|412.02|417.54|412.14|417.55|412.15|417.38|411.98|16
1626702720000|2021-07-19 13:52:00|417.55|412.15|417.1|411.7|417.57|412.17|417.1|411.7|27
1626702730000|2021-07-19 13:52:10|417.22|411.82|417.18|411.78|417.22|411.82|417.06|411.66|18
1626702740000|2021-07-19 13:52:20|417.1|411.7|416.95|411.55|417.1|411.7|416.83|411.43|15
1626702750000|2021-07-19 13:52:30|416.96|411.56|416.98|411.58|417.01|411.61|416.95|411.55|14
1626702760000|2021-07-19 13:52:40|416.91|411.51|416.98|411.58|417|411.6|416.91|411.51|9
1626702770000|2021-07-19 13:52:50|416.96|411.56|417.03|411.63|417.03|411.63|416.84|411.44|20
1626702780000|2021-07-19 13:53:00|417|411.6|416.94|411.54|417.06|411.66|416.94|411.54|20
1626702790000|2021-07-19 13:53:10|417.01|411.61|417.06|411.66|417.14|411.74|417.01|411.61|21
1626702800000|2021-07-19 13:53:20|417|411.6|416.93|411.53|417.08|411.68|416.86|411.46|15
1626702810000|2021-07-19 13:53:30|416.95|411.55|416.51|411.11|416.95|411.55|416.51|411.11|12
1626702820000|2021-07-19 13:53:40|416.5|411.1|416.3|410.9|416.5|411.1|416.3|410.9|11
1626702830000|2021-07-19 13:53:50|416.33|410.93|416.48|411.08|416.54|411.14|416.33|410.93|11
1626702840000|2021-07-19 13:54:00|416.47|411.07|416.45|411.05|416.47|411.07|416.45|411.05|2
1626702850000|2021-07-19 13:54:10|416.43|411.03|416.43|411.03|416.43|411.03|416.43|411.03|1
1626702860000|2021-07-19 13:54:20|416.41|411.01|416.38|410.98|416.41|411.01|416.34|410.94|8
1626702870000|2021-07-19 13:54:30|416.4|411|416.41|411.01|416.42|411.02|416.37|410.97|21
1626702880000|2021-07-19 13:54:40|416.42|411.02|416.43|411.03|416.43|411.03|416.4|411|7
1626702890000|2021-07-19 13:54:50|416.45|411.05|416.48|411.08|416.52|411.12|416.44|411.04|9
1626702900000|2021-07-19 13:55:00|416.49|411.09|416.46|411.06|416.49|411.09|416.39|410.99|22
1626702910000|2021-07-19 13:55:10|416.44|411.04|416.59|411.19|416.6|411.2|416.17|410.77|29
1626702920000|2021-07-19 13:55:20|416.6|411.2|416.64|411.24|416.65|411.25|416.47|411.07|19
1626702930000|2021-07-19 13:55:30|416.65|411.25|416.72|411.32|416.73|411.33|416.59|411.19|21
1626702940000|2021-07-19 13:55:40|416.73|411.33|416.7|411.3|416.74|411.34|416.63|411.23|27
1626702950000|2021-07-19 13:55:50|416.69|411.29|416.83|411.43|416.93|411.53|416.67|411.27|17
1626702960000|2021-07-19 13:56:00|416.84|411.44|416.75|411.35|416.85|411.45|416.72|411.32|22
1626702970000|2021-07-19 13:56:10|416.74|411.34|416.64|411.24|416.74|411.34|416.64|411.24|18
1626702980000|2021-07-19 13:56:20|416.61|411.21|416.69|411.29|416.7|411.3|416.56|411.16|20
1626702990000|2021-07-19 13:56:30|416.7|411.3|416.74|411.34|416.79|411.39|416.69|411.29|23
1626703000000|2021-07-19 13:56:40|416.73|411.33|416.67|411.27|416.73|411.33|416.65|411.25|21
1626703010000|2021-07-19 13:56:50|416.68|411.28|416.51|411.11|416.68|411.28|416.51|411.11|15
1626703020000|2021-07-19 13:57:00|416.5|411.1|416.62|411.22|416.62|411.22|416.5|411.1|12
1626703030000|2021-07-19 13:57:10|416.64|411.24|416.8|411.4|416.84|411.44|416.61|411.21|20
1626703040000|2021-07-19 13:57:20|416.78|411.38|416.82|411.42|416.83|411.43|416.76|411.36|17
1626703050000|2021-07-19 13:57:30|416.83|411.43|416.8|411.4|416.83|411.43|416.78|411.38|10
1626703060000|2021-07-19 13:57:40|416.81|411.41|416.84|411.44|416.84|411.44|416.78|411.38|14
1626703070000|2021-07-19 13:57:50|416.81|411.41|416.86|411.46|416.87|411.47|416.8|411.4|15
1626703080000|2021-07-19 13:58:00|416.87|411.47|417.05|411.65|417.11|411.71|416.85|411.45|20
1626703090000|2021-07-19 13:58:10|416.85|411.45|417.08|411.68|417.08|411.68|416.85|411.45|17
1626703100000|2021-07-19 13:58:20|417.09|411.69|417.05|411.65|417.09|411.69|416.99|411.59|13
1626703110000|2021-07-19 13:58:30|417.01|411.61|416.81|411.41|417.03|411.63|416.79|411.39|23
1626703120000|2021-07-19 13:58:40|416.8|411.4|416.67|411.27|416.8|411.4|416.65|411.25|8
1626703130000|2021-07-19 13:58:50|416.65|411.25|416.38|410.98|416.7|411.3|416.31|410.91|22
1626703140000|2021-07-19 13:59:00|416.27|410.87|416.57|411.17|416.57|411.17|416.26|410.86|23
1626703150000|2021-07-19 13:59:10|416.58|411.18|416.66|411.26|416.66|411.26|416.53|411.13|13
1626703160000|2021-07-19 13:59:20|416.63|411.23|416.34|410.94|416.66|411.26|416.34|410.94|21
1626703170000|2021-07-19 13:59:30|416.36|410.96|416.51|411.11|416.53|411.13|416.36|410.96|20
1626703180000|2021-07-19 13:59:40|416.52|411.12|416.46|411.06|416.52|411.12|416.43|411.03|15
1626703190000|2021-07-19 13:59:50|416.44|411.04|416.41|411.01|416.51|411.11|416.39|410.99|19
1626703200000|2021-07-19 14:00:00|416.42|411.02|416|410.6|416.42|411.02|415.9|410.5|28
1626703210000|2021-07-19 14:00:10|415.96|410.56|416.21|410.81|416.23|410.83|415.87|410.47|25
1626703220000|2021-07-19 14:00:20|416.26|410.86|416.67|411.27|416.75|411.35|416.26|410.86|27
1626703230000|2021-07-19 14:00:30|416.7|411.3|416.73|411.33|416.78|411.38|416.62|411.22|22
1626703240000|2021-07-19 14:00:40|416.74|411.34|416.83|411.43|416.83|411.43|416.69|411.29|21
1626703250000|2021-07-19 14:00:50|416.82|411.42|416.78|411.38|416.9|411.5|416.78|411.38|29
1626703260000|2021-07-19 14:01:00|416.72|411.32|416.74|411.34|416.79|411.39|416.59|411.19|27
1626703270000|2021-07-19 14:01:10|416.75|411.35|416.99|411.59|417.09|411.69|416.64|411.24|29
1626703280000|2021-07-19 14:01:20|417.07|411.67|416.46|411.06|417.11|411.71|416.39|410.99|34
1626703290000|2021-07-19 14:01:30|416.43|411.03|416.68|411.28|416.68|411.28|416.43|411.03|25
1626703300000|2021-07-19 14:01:40|416.67|411.27|416.66|411.26|416.71|411.31|416.63|411.23|26
1626703310000|2021-07-19 14:01:50|416.65|411.25|416.63|411.23|416.68|411.28|416.42|411.02|27
1626703320000|2021-07-19 14:02:00|416.64|411.24|416.96|411.56|416.96|411.56|416.64|411.24|23
1626703330000|2021-07-19 14:02:10|416.97|411.57|417.57|412.17|417.57|412.17|416.97|411.57|27
1626703340000|2021-07-19 14:02:20|417.76|412.36|417.94|412.54|418.04|412.64|417.76|412.36|22
1626703350000|2021-07-19 14:02:30|417.95|412.55|418.09|412.69|418.09|412.69|417.94|412.54|15
1626703360000|2021-07-19 14:02:40|418.14|412.74|418.19|412.79|418.24|412.84|418.14|412.74|17
1626703370000|2021-07-19 14:02:50|418.18|412.78|418.17|412.77|418.19|412.79|418.03|412.63|21
1626703380000|2021-07-19 14:03:00|418.13|412.73|417.99|412.59|418.13|412.73|417.96|412.56|22
1626703390000|2021-07-19 14:03:10|418|412.6|418.05|412.65|418.17|412.77|417.99|412.59|30
1626703400000|2021-07-19 14:03:20|418.04|412.64|418.09|412.69|418.09|412.69|418.04|412.64|21
1626703410000|2021-07-19 14:03:30|418.06|412.66|417.99|412.59|418.09|412.69|417.99|412.59|17
1626703420000|2021-07-19 14:03:40|417.95|412.55|417.71|412.31|417.95|412.55|417.7|412.3|20
1626703430000|2021-07-19 14:03:50|417.66|412.26|417.44|412.04|417.66|412.26|417.35|411.95|15
1626703440000|2021-07-19 14:04:00|417.55|412.15|417.44|412.04|417.55|412.15|417.44|412.04|9
1626703450000|2021-07-19 14:04:10|417.29|411.89|417.15|411.75|417.32|411.92|417.15|411.75|14
1626703460000|2021-07-19 14:04:20|417.22|411.82|416.88|411.48|417.22|411.82|416.86|411.46|19
1626703470000|2021-07-19 14:04:30|416.9|411.5|416.92|411.52|416.99|411.59|416.87|411.47|20
1626703480000|2021-07-19 14:04:40|416.9|411.5|416.9|411.5|416.91|411.51|416.88|411.48|7
1626703490000|2021-07-19 14:04:50|416.91|411.51|416.68|411.28|416.91|411.51|416.63|411.23|19
1626703500000|2021-07-19 14:05:00|416.72|411.32|416.71|411.31|416.75|411.35|416.64|411.24|15
1626703510000|2021-07-19 14:05:10|416.75|411.35|416.56|411.16|416.75|411.35|416.56|411.16|21
1626703520000|2021-07-19 14:05:20|416.55|411.15|416.16|410.76|416.62|411.22|416.1|410.7|32
1626703530000|2021-07-19 14:05:30|416.19|410.79|416.62|411.22|416.65|411.25|416.19|410.79|19
1626703540000|2021-07-19 14:05:40|416.64|411.24|416.66|411.26|416.73|411.33|416.64|411.24|17
1626703550000|2021-07-19 14:05:50|416.65|411.25|416.71|411.31|416.71|411.31|416.62|411.22|7
1626703560000|2021-07-19 14:06:00|416.65|411.25|417.41|412.01|417.41|412.01|416.65|411.25|23
1626703570000|2021-07-19 14:06:10|417.46|412.06|418.35|412.95|418.45|413.05|417.45|412.05|30
1626703580000|2021-07-19 14:06:20|418.32|412.92|418.07|412.67|418.32|412.92|417.88|412.48|25
1626703590000|2021-07-19 14:06:30|418.05|412.65|418.02|412.62|418.05|412.65|417.91|412.51|14
1626703600000|2021-07-19 14:06:40|417.99|412.59|417.73|412.33|417.99|412.59|417.44|412.04|26
1626703610000|2021-07-19 14:06:50|417.74|412.34|418.12|412.72|418.12|412.72|417.69|412.29|23
1626703620000|2021-07-19 14:07:00|418.13|412.73|417.91|412.51|418.14|412.74|417.9|412.5|21
1626703630000|2021-07-19 14:07:10|417.92|412.52|418.46|413.06|418.46|413.06|417.92|412.52|16
1626703640000|2021-07-19 14:07:20|418.47|413.07|418.71|413.31|418.78|413.38|418.37|412.97|30
1626703650000|2021-07-19 14:07:30|418.73|413.33|419.44|414.04|419.56|414.16|418.65|413.25|34
1626703660000|2021-07-19 14:07:40|419.49|414.09|419.46|414.06|419.64|414.24|419.44|414.04|10
1626703670000|2021-07-19 14:07:50|419.5|414.1|419.5|414.1|419.74|414.34|419.45|414.05|13
1626703680000|2021-07-19 14:08:00|419.52|414.12|419.71|414.31|419.71|414.31|419.5|414.1|8
1626703690000|2021-07-19 14:08:10|419.86|414.46|419.87|414.47|419.87|414.47|419.86|414.46|2
1626703700000|2021-07-19 14:08:20|419.9|414.5|420.16|414.76|420.16|414.76|419.9|414.5|14
1626703710000|2021-07-19 14:08:30|420.15|414.75|420.31|414.91|420.31|414.91|419.91|414.51|16
1626703720000|2021-07-19 14:08:40|420.29|414.89|420.12|414.72|420.33|414.93|420.03|414.63|25
1626703730000|2021-07-19 14:08:50|420.14|414.74|419.99|414.59|420.15|414.75|419.99|414.59|15
1626703740000|2021-07-19 14:09:00|419.94|414.54|419.79|414.39|419.95|414.55|419.73|414.33|17
1626703750000|2021-07-19 14:09:10|419.78|414.38|419.77|414.37|419.93|414.53|419.75|414.35|22
1626703760000|2021-07-19 14:09:20|419.82|414.42|419.91|414.51|419.91|414.51|419.78|414.38|22
1626703770000|2021-07-19 14:09:30|419.9|414.5|419.77|414.37|419.96|414.56|419.72|414.32|22
1626703780000|2021-07-19 14:09:40|419.78|414.38|419.92|414.52|419.93|414.53|419.68|414.28|16
1626703790000|2021-07-19 14:09:50|419.89|414.49|420.26|414.86|420.26|414.86|419.89|414.49|14
1626703800000|2021-07-19 14:10:00|420.28|414.88|420.05|414.65|420.31|414.91|419.93|414.53|24
1626703810000|2021-07-19 14:10:10|420.08|414.68|420.16|414.76|420.17|414.77|420.05|414.65|11
1626703820000|2021-07-19 14:10:20|420.15|414.75|420.26|414.86|420.26|414.86|420.15|414.75|12
1626703830000|2021-07-19 14:10:30|420.25|414.85|420.43|415.03|420.59|415.19|420.17|414.77|21
1626703840000|2021-07-19 14:10:40|420.44|415.04|420.49|415.09|420.61|415.21|420.44|415.04|14
1626703850000|2021-07-19 14:10:50|420.5|415.1|420.59|415.19|420.62|415.22|420.48|415.08|12
1626703860000|2021-07-19 14:11:00|420.58|415.18|420.56|415.16|420.59|415.19|420.56|415.16|5
1626703870000|2021-07-19 14:11:10|420.57|415.17|420.4|415|420.57|415.17|420.36|414.96|14
1626703880000|2021-07-19 14:11:20|420.42|415.02|420.36|414.96|420.52|415.12|420.36|414.96|11
1626703890000|2021-07-19 14:11:30|420.27|414.87|420.38|414.98|420.38|414.98|420.19|414.79|15
1626703900000|2021-07-19 14:11:40|420.37|414.97|420.12|414.72|420.37|414.97|420.12|414.72|10
1626703910000|2021-07-19 14:11:50|420.08|414.68|419.8|414.4|420.12|414.72|419.8|414.4|13
1626703920000|2021-07-19 14:12:00|419.82|414.42|419.79|414.39|419.86|414.46|419.79|414.39|9
1626703930000|2021-07-19 14:12:10|419.77|414.37|419.57|414.17|419.78|414.38|419.57|414.17|13
1626703940000|2021-07-19 14:12:20|419.53|414.13|418.75|413.35|419.56|414.16|418.75|413.35|14
1626703950000|2021-07-19 14:12:30|418.73|413.33|418.68|413.28|418.73|413.33|418.6|413.2|6
1626703970000|2021-07-19 14:12:50|418.61|413.21|418.71|413.31|418.72|413.32|418.59|413.19|18
1626703980000|2021-07-19 14:13:00|418.69|413.29|418.77|413.37|418.85|413.45|418.69|413.29|18
1626703990000|2021-07-19 14:13:10|418.78|413.38|419.07|413.67|419.16|413.76|418.78|413.38|21
1626704000000|2021-07-19 14:13:20|419.08|413.68|419.08|413.68|419.1|413.7|419.02|413.62|23
1626704010000|2021-07-19 14:13:30|419.07|413.67|419.03|413.63|419.07|413.67|418.88|413.48|16
1626704020000|2021-07-19 14:13:40|419.05|413.65|419.02|413.62|419.07|413.67|419|413.6|10
1626704030000|2021-07-19 14:13:50|419.03|413.63|419.03|413.63|419.03|413.63|419.02|413.62|5
1626704040000|2021-07-19 14:14:00|419.06|413.66|419.05|413.65|419.06|413.66|419.03|413.63|6
1626704050000|2021-07-19 14:14:10|419.04|413.64|419.05|413.65|419.06|413.66|418.99|413.59|9
1626704060000|2021-07-19 14:14:20|419.04|413.64|419.04|413.64|419.06|413.66|419.02|413.62|8
1626704070000|2021-07-19 14:14:30|419.02|413.62|419|413.6|419.03|413.63|419|413.6|12
1626704080000|2021-07-19 14:14:40|419.03|413.63|419.07|413.67|419.13|413.73|419.01|413.61|18
1626704090000|2021-07-19 14:14:50|419.04|413.64|419.04|413.64|419.05|413.65|419.02|413.62|14
1626704100000|2021-07-19 14:15:00|419.03|413.63|418.76|413.36|419.04|413.64|418.76|413.36|20
1626704110000|2021-07-19 14:15:10|418.77|413.37|418.92|413.52|418.92|413.52|418.74|413.34|13
1626704120000|2021-07-19 14:15:20|418.9|413.5|419.13|413.73|419.16|413.76|418.88|413.48|17
1626704130000|2021-07-19 14:15:30|419.12|413.72|419.18|413.78|419.24|413.84|419.12|413.72|8
1626704140000|2021-07-19 14:15:40|419.2|413.8|419.49|414.09|419.49|414.09|419.18|413.78|9
1626704150000|2021-07-19 14:15:50|419.5|414.1|419.51|414.11|419.51|414.11|419.49|414.09|4
1626704160000|2021-07-19 14:16:00|419.52|414.12|419.5|414.1|419.53|414.13|419.5|414.1|3
1626704170000|2021-07-19 14:16:10|419.49|414.09|419.48|414.08|419.49|414.09|419.48|414.08|2
1626704180000|2021-07-19 14:16:20|419.5|414.1|419.61|414.21|419.61|414.21|419.5|414.1|5
1626704190000|2021-07-19 14:16:30|419.62|414.22|420.11|414.71|420.11|414.71|419.62|414.22|14
1626704200000|2021-07-19 14:16:40|420.09|414.69|420.12|414.72|420.13|414.73|420.09|414.69|9
1626704210000|2021-07-19 14:16:50|420.1|414.7|420.18|414.78|420.18|414.78|420.07|414.67|12
1626704220000|2021-07-19 14:17:00|420.11|414.71|420.17|414.77|420.2|414.8|420.03|414.63|27
1626704230000|2021-07-19 14:17:10|420.2|414.8|420.16|414.76|420.2|414.8|420.08|414.68|18
1626704240000|2021-07-19 14:17:20|420.12|414.72|419.91|414.51|420.12|414.72|419.8|414.4|17
1626704250000|2021-07-19 14:17:30|419.94|414.54|419.78|414.38|420.01|414.61|419.78|414.38|20
1626704260000|2021-07-19 14:17:40|419.8|414.4|419.87|414.47|419.88|414.48|419.8|414.4|6
1626704270000|2021-07-19 14:17:50|419.84|414.44|419.85|414.45|419.87|414.47|419.81|414.41|9
1626704280000|2021-07-19 14:18:00|419.81|414.41|419.67|414.27|419.86|414.46|419.67|414.27|13
1626704290000|2021-07-19 14:18:10|419.68|414.28|419.51|414.11|419.68|414.28|419.51|414.11|12
1626704300000|2021-07-19 14:18:20|419.53|414.13|419.26|413.86|419.6|414.2|419.26|413.86|13
1626704310000|2021-07-19 14:18:30|419.25|413.85|419.17|413.77|419.25|413.85|419.17|413.77|4
1626704320000|2021-07-19 14:18:40|419.13|413.73|418.96|413.56|419.17|413.77|418.96|413.56|6
1626704330000|2021-07-19 14:18:50|418.92|413.52|418.84|413.44|418.96|413.56|418.84|413.44|10
1626704340000|2021-07-19 14:19:00|418.79|413.39|418.62|413.22|418.79|413.39|418.59|413.19|12
1626704350000|2021-07-19 14:19:10|418.61|413.21|418.7|413.3|418.74|413.34|418.61|413.21|10
1626704360000|2021-07-19 14:19:20|418.71|413.31|418.81|413.41|418.82|413.42|418.61|413.21|13
1626704370000|2021-07-19 14:19:30|418.8|413.4|418.75|413.35|418.8|413.4|418.7|413.3|10
1626704380000|2021-07-19 14:19:40|418.63|413.23|418.66|413.26|418.68|413.28|418.58|413.18|14
1626704390000|2021-07-19 14:19:50|418.67|413.27|418.55|413.15|418.69|413.29|418.55|413.15|15
1626704400000|2021-07-19 14:20:00|418.54|413.14|418.29|412.89|418.54|413.14|418.27|412.87|13
1626704410000|2021-07-19 14:20:10|418.3|412.9|417.88|412.48|418.31|412.91|417.87|412.47|16
1626704420000|2021-07-19 14:20:20|417.86|412.46|418.34|412.94|418.34|412.94|417.66|412.26|23
1626704430000|2021-07-19 14:20:30|418.33|412.93|418.48|413.08|418.48|413.08|418.26|412.86|14
1626704440000|2021-07-19 14:20:40|418.55|413.15|419.62|414.22|419.64|414.24|418.55|413.15|29
1626704450000|2021-07-19 14:20:50|419.65|414.25|420.46|415.06|420.46|415.06|419.63|414.23|29
1626704460000|2021-07-19 14:21:00|420.61|415.21|420.27|414.87|420.73|415.33|420.19|414.79|27
1626704470000|2021-07-19 14:21:10|420.24|414.84|420.46|415.06|420.67|415.27|420.24|414.84|27
1626704480000|2021-07-19 14:21:20|420.49|415.09|420.82|415.42|420.82|415.42|420.48|415.08|17
1626704490000|2021-07-19 14:21:30|420.83|415.43|421.02|415.62|421.03|415.63|420.79|415.39|26
1626704500000|2021-07-19 14:21:40|421|415.6|420.91|415.51|421|415.6|420.87|415.47|24
1626704510000|2021-07-19 14:21:50|420.9|415.5|420.88|415.48|421.05|415.65|420.88|415.48|27
1626704520000|2021-07-19 14:22:00|420.9|415.5|420.59|415.19|420.9|415.5|420.59|415.19|20
1626704530000|2021-07-19 14:22:10|420.56|415.16|420.32|414.92|420.56|415.16|420.32|414.92|7
1626704540000|2021-07-19 14:22:20|420.3|414.9|420.32|414.92|420.32|414.92|420.3|414.9|2
1626704550000|2021-07-19 14:22:30|420.31|414.91|420.39|414.99|420.39|414.99|420.28|414.88|11
1626704560000|2021-07-19 14:22:40|420.38|414.98|420.12|414.72|420.41|415.01|420.12|414.72|14
1626704570000|2021-07-19 14:22:50|420.11|414.71|420.08|414.68|420.17|414.77|420.07|414.67|15
1626704580000|2021-07-19 14:23:00|420.09|414.69|420.09|414.69|420.15|414.75|420.05|414.65|15
1626704590000|2021-07-19 14:23:10|420.08|414.68|419.65|414.25|420.08|414.68|419.65|414.25|21
1626704600000|2021-07-19 14:23:20|419.64|414.24|419.51|414.11|419.64|414.24|419.44|414.04|16
1626704610000|2021-07-19 14:23:30|419.5|414.1|419.26|413.86|419.5|414.1|419.23|413.83|23
1626704620000|2021-07-19 14:23:40|419.25|413.85|419.25|413.85|419.26|413.86|419.24|413.84|5
1626704630000|2021-07-19 14:23:50|419.26|413.86|419.27|413.87|419.3|413.9|419.23|413.83|5
1626704640000|2021-07-19 14:24:00|419.26|413.86|419.5|414.1|419.5|414.1|419.26|413.86|6
1626704650000|2021-07-19 14:24:10|419.47|414.07|418.88|413.48|419.47|414.07|418.88|413.48|18
1626704660000|2021-07-19 14:24:20|418.86|413.46|419.02|413.62|419.02|413.62|418.85|413.45|11
1626704670000|2021-07-19 14:24:30|419.01|413.61|419.03|413.63|419.03|413.63|419|413.6|6
1626704680000|2021-07-19 14:24:40|419.05|413.65|419.45|414.05|419.48|414.08|419.05|413.65|12
1626704690000|2021-07-19 14:24:50|419.43|414.03|419.53|414.13|419.53|414.13|419.42|414.02|11
1626704700000|2021-07-19 14:25:00|419.46|414.06|419.28|413.88|419.46|414.06|419.28|413.88|16
1626704710000|2021-07-19 14:25:10|419.27|413.87|418.8|413.4|419.27|413.87|418.77|413.37|21
1626704720000|2021-07-19 14:25:20|418.78|413.38|419.18|413.78|419.18|413.78|418.78|413.38|17
1626704730000|2021-07-19 14:25:30|419.17|413.77|418.87|413.47|419.17|413.77|418.87|413.47|16
1626704740000|2021-07-19 14:25:40|418.86|413.46|418.7|413.3|418.9|413.5|418.7|413.3|11
1626704750000|2021-07-19 14:25:50|418.69|413.29|418.7|413.3|418.7|413.3|418.68|413.28|6
1626704760000|2021-07-19 14:26:00|418.67|413.27|418.72|413.32|418.75|413.35|418.64|413.24|14
1626704770000|2021-07-19 14:26:10|418.71|413.31|418.92|413.52|418.92|413.52|418.71|413.31|19
1626704780000|2021-07-19 14:26:20|418.91|413.51|418.67|413.27|418.91|413.51|418.65|413.25|21
1626704790000|2021-07-19 14:26:30|418.68|413.28|418.72|413.32|418.77|413.37|418.68|413.28|15
1626704800000|2021-07-19 14:26:40|418.71|413.31|418.84|413.44|418.91|413.51|418.7|413.3|25
1626704810000|2021-07-19 14:26:50|418.91|413.51|418.83|413.43|418.91|413.51|418.77|413.37|14
1626704820000|2021-07-19 14:27:00|418.82|413.42|418.84|413.44|418.85|413.45|418.78|413.38|13
1626704830000|2021-07-19 14:27:10|418.81|413.41|418.64|413.24|418.81|413.41|418.64|413.24|18
1626704840000|2021-07-19 14:27:20|418.66|413.26|418.72|413.32|418.72|413.32|418.65|413.25|7
1626704850000|2021-07-19 14:27:30|418.73|413.33|418.84|413.44|418.84|413.44|418.72|413.32|15
1626704860000|2021-07-19 14:27:40|418.82|413.42|418.69|413.29|418.82|413.42|418.69|413.29|20
1626704870000|2021-07-19 14:27:50|418.73|413.33|418.73|413.33|418.73|413.33|418.63|413.23|12
1626704880000|2021-07-19 14:28:00|418.71|413.31|418.72|413.32|418.72|413.32|418.7|413.3|10
1626704890000|2021-07-19 14:28:10|418.71|413.31|418.71|413.31|418.74|413.34|418.69|413.29|16
1626704900000|2021-07-19 14:28:20|418.69|413.29|418.75|413.35|418.75|413.35|418.58|413.18|16
1626704910000|2021-07-19 14:28:30|418.71|413.31|418.74|413.34|418.76|413.36|418.71|413.31|7
1626704920000|2021-07-19 14:28:40|418.77|413.37|419.32|413.92|419.34|413.94|418.77|413.37|17
1626704930000|2021-07-19 14:28:50|419.34|413.94|419.47|414.07|419.47|414.07|419.34|413.94|5
1626704940000|2021-07-19 14:29:00|419.46|414.06|419.52|414.12|419.52|414.12|419.31|413.91|13
1626704950000|2021-07-19 14:29:10|419.49|414.09|419.54|414.14|419.56|414.16|419.49|414.09|10
1626704960000|2021-07-19 14:29:20|419.56|414.16|419.4|414|419.56|414.16|419.32|413.92|19
1626704970000|2021-07-19 14:29:30|419.39|413.99|419.42|414.02|419.42|414.02|419.38|413.98|5
1626704980000|2021-07-19 14:29:40|419.34|413.94|419.29|413.89|419.34|413.94|419.09|413.69|24
1626704990000|2021-07-19 14:29:50|419.28|413.88|419.09|413.69|419.28|413.88|419.07|413.67|14
1626705000000|2021-07-19 14:30:00|419.07|413.67|418.75|413.35|419.07|413.67|418.74|413.34|21
1626705010000|2021-07-19 14:30:10|418.67|413.27|418.53|413.13|418.67|413.27|418.5|413.1|14
1626705020000|2021-07-19 14:30:20|418.56|413.16|418.56|413.16|418.56|413.16|418.5|413.1|6
1626705030000|2021-07-19 14:30:30|418.58|413.18|418.79|413.39|418.8|413.4|418.58|413.18|12
1626705040000|2021-07-19 14:30:40|418.84|413.44|418.94|413.54|418.99|413.59|418.75|413.35|17
1626705050000|2021-07-19 14:30:50|418.96|413.56|418.88|413.48|419.06|413.66|418.88|413.48|20
1626705060000|2021-07-19 14:31:00|418.91|413.51|418.88|413.48|418.92|413.52|418.88|413.48|11
1626705070000|2021-07-19 14:31:10|418.89|413.49|418.98|413.58|418.99|413.59|418.78|413.38|20
1626705080000|2021-07-19 14:31:20|418.97|413.57|419.08|413.68|419.08|413.68|418.93|413.53|10
1626705090000|2021-07-19 14:31:30|419.11|413.71|419.15|413.75|419.25|413.85|419.09|413.69|28
1626705100000|2021-07-19 14:31:40|419.13|413.73|419.26|413.86|419.28|413.88|419.12|413.72|25
1626705110000|2021-07-19 14:31:50|419.24|413.84|419.37|413.97|419.38|413.98|419.18|413.78|25
1626705120000|2021-07-19 14:32:00|419.38|413.98|419.29|413.89|419.48|414.08|419.28|413.88|25
1626705130000|2021-07-19 14:32:10|419.28|413.88|419.28|413.88|419.3|413.9|419.28|413.88|11
1626705140000|2021-07-19 14:32:20|419.23|413.83|419.31|413.91|419.31|413.91|419.23|413.83|12
1626705150000|2021-07-19 14:32:30|419.3|413.9|419.39|413.99|419.4|414|419.25|413.85|22
1626705160000|2021-07-19 14:32:40|419.35|413.95|419.29|413.89|419.37|413.97|419.25|413.85|21
1626705170000|2021-07-19 14:32:50|419.3|413.9|419.29|413.89|419.34|413.94|419.28|413.88|15
1626705180000|2021-07-19 14:33:00|419.3|413.9|419.42|414.02|419.42|414.02|419.26|413.86|20
1626705190000|2021-07-19 14:33:10|419.43|414.03|419.52|414.12|419.52|414.12|419.41|414.01|9
1626705200000|2021-07-19 14:33:20|419.49|414.09|419.49|414.09|419.51|414.11|419.49|414.09|3
1626705210000|2021-07-19 14:33:30|419.51|414.11|419.41|414.01|419.54|414.14|419.38|413.98|9
1626705220000|2021-07-19 14:33:40|419.39|413.99|419.7|414.3|419.7|414.3|419.39|413.99|14
1626705230000|2021-07-19 14:33:50|419.8|414.4|419.91|414.51|420.07|414.67|419.8|414.4|21
1626705240000|2021-07-19 14:34:00|419.9|414.5|419.96|414.56|419.96|414.56|419.76|414.36|19
1626705250000|2021-07-19 14:34:10|419.95|414.55|419.95|414.55|419.96|414.56|419.94|414.54|10
1626705260000|2021-07-19 14:34:20|419.97|414.57|420.5|415.1|420.65|415.25|419.97|414.57|29
1626705270000|2021-07-19 14:34:30|420.52|415.12|420.68|415.28|420.68|415.28|420.52|415.12|18
1626705280000|2021-07-19 14:34:40|420.67|415.27|420.73|415.33|420.73|415.33|420.5|415.1|16
1626705290000|2021-07-19 14:34:50|420.74|415.34|420.62|415.22|420.74|415.34|420.55|415.15|12
1626705300000|2021-07-19 14:35:00|420.61|415.21|420.41|415.01|420.61|415.21|420.41|415.01|14
1626705310000|2021-07-19 14:35:10|420.42|415.02|420.14|414.74|420.42|415.02|420.14|414.74|22
1626705320000|2021-07-19 14:35:20|420.11|414.71|420.31|414.91|420.34|414.94|420.11|414.71|11
1626705330000|2021-07-19 14:35:30|420.3|414.9|419.99|414.59|420.3|414.9|419.99|414.59|20
1626705340000|2021-07-19 14:35:40|420|414.6|420.07|414.67|420.11|414.71|420|414.6|12
1626705350000|2021-07-19 14:35:50|420.09|414.69|419.98|414.58|420.1|414.7|419.98|414.58|16
1626705360000|2021-07-19 14:36:00|420.01|414.61|419.77|414.37|420.05|414.65|419.73|414.33|21
1626705370000|2021-07-19 14:36:10|419.78|414.38|419.65|414.25|419.78|414.38|419.65|414.25|12
1626705380000|2021-07-19 14:36:20|419.64|414.24|419.92|414.52|419.92|414.52|419.64|414.24|19
1626705390000|2021-07-19 14:36:30|419.91|414.51|420.33|414.93|420.34|414.94|419.89|414.49|31
1626705400000|2021-07-19 14:36:40|420.35|414.95|420.25|414.85|420.35|414.95|420.16|414.76|27
1626705410000|2021-07-19 14:36:50|420.23|414.83|420.29|414.89|420.33|414.93|420.12|414.72|25
1626705420000|2021-07-19 14:37:00|420.3|414.9|420.17|414.77|420.34|414.94|420.16|414.76|21
1626705430000|2021-07-19 14:37:10|420.18|414.78|420.2|414.8|420.23|414.83|420.17|414.77|16
1626705440000|2021-07-19 14:37:20|420.21|414.81|420.09|414.69|420.23|414.83|420.09|414.69|20
1626705450000|2021-07-19 14:37:30|420.07|414.67|420.12|414.72|420.13|414.73|420|414.6|9
1626705460000|2021-07-19 14:37:40|420.13|414.73|420.38|414.98|420.39|414.99|420.12|414.72|21
1626705470000|2021-07-19 14:37:50|420.32|414.92|420.4|415|420.4|415|420.32|414.92|6
1626705480000|2021-07-19 14:38:00|420.33|414.93|420.4|415|420.4|415|420.33|414.93|6
1626705490000|2021-07-19 14:38:10|420.33|414.93|420.3|414.9|420.42|415.02|420.29|414.89|10
1626705500000|2021-07-19 14:38:20|420.28|414.88|420.28|414.88|420.33|414.93|420.22|414.82|21
1626705510000|2021-07-19 14:38:30|420.32|414.92|420.22|414.82|420.33|414.93|420.21|414.81|19
1626705520000|2021-07-19 14:38:40|420.21|414.81|420.3|414.9|420.3|414.9|420.21|414.81|9
1626705530000|2021-07-19 14:38:50|420.27|414.87|420.35|414.95|420.35|414.95|420.22|414.82|17
1626705540000|2021-07-19 14:39:00|420.37|414.97|420.12|414.72|420.37|414.97|420.1|414.7|17
1626705550000|2021-07-19 14:39:10|420.11|414.71|420.21|414.81|420.21|414.81|420.08|414.68|13
1626705560000|2021-07-19 14:39:20|420.23|414.83|420.27|414.87|420.34|414.94|420.14|414.74|16
1626705570000|2021-07-19 14:39:30|420.26|414.86|420.33|414.93|420.37|414.97|420.26|414.86|20
1626705580000|2021-07-19 14:39:40|420.3|414.9|420.32|414.92|420.32|414.92|420.27|414.87|20
1626705590000|2021-07-19 14:39:50|420.34|414.94|420.53|415.13|420.53|415.13|420.29|414.89|17
1626705600000|2021-07-19 14:40:00|420.52|415.12|420.6|415.2|420.77|415.37|420.52|415.12|26
1626705610000|2021-07-19 14:40:10|420.57|415.17|420.38|414.98|420.61|415.21|420.36|414.96|20
1626705620000|2021-07-19 14:40:20|420.37|414.97|420.4|415|420.42|415.02|420.35|414.95|19
1626705630000|2021-07-19 14:40:30|420.39|414.99|420.41|415.01|420.41|415.01|420.32|414.92|13
1626705640000|2021-07-19 14:40:40|420.39|414.99|420.29|414.89|420.41|415.01|420.29|414.89|20
1626705650000|2021-07-19 14:40:50|420.33|414.93|420.34|414.94|420.39|414.99|420.31|414.91|11
1626705660000|2021-07-19 14:41:00|420.4|415|420.36|414.96|420.52|415.12|420.3|414.9|21
1626705670000|2021-07-19 14:41:10|420.37|414.97|420.27|414.87|420.37|414.97|420.27|414.87|5
1626705680000|2021-07-19 14:41:20|420.24|414.84|420.17|414.77|420.24|414.84|420.1|414.7|26
1626705690000|2021-07-19 14:41:30|420.18|414.78|419.92|414.52|420.19|414.79|419.88|414.48|22
1626705700000|2021-07-19 14:41:40|419.95|414.55|419.8|414.4|420.18|414.78|419.8|414.4|19
1626705710000|2021-07-19 14:41:50|419.81|414.41|419.82|414.42|419.86|414.46|419.77|414.37|21
1626705720000|2021-07-19 14:42:00|419.81|414.41|419.75|414.35|419.86|414.46|419.74|414.34|11
1626705730000|2021-07-19 14:42:10|419.76|414.36|419.73|414.33|419.84|414.44|419.72|414.32|20
1626705740000|2021-07-19 14:42:20|419.7|414.3|419.69|414.29|419.7|414.3|419.68|414.28|5
1626705750000|2021-07-19 14:42:30|419.7|414.3|419.69|414.29|419.7|414.3|419.69|414.29|2
1626705760000|2021-07-19 14:42:40|419.68|414.28|419.61|414.21|419.68|414.28|419.6|414.2|4
1626705770000|2021-07-19 14:42:50|419.62|414.22|419.67|414.27|419.71|414.31|419.61|414.21|11
1626705780000|2021-07-19 14:43:00|419.68|414.28|419.65|414.25|419.68|414.28|419.62|414.22|6
1626705790000|2021-07-19 14:43:10|419.66|414.26|419.88|414.48|419.94|414.54|419.66|414.26|25
1626705800000|2021-07-19 14:43:20|419.87|414.47|419.84|414.44|419.87|414.47|419.82|414.42|10
1626705810000|2021-07-19 14:43:30|419.86|414.46|419.83|414.43|419.89|414.49|419.81|414.41|15
1626705820000|2021-07-19 14:43:40|419.82|414.42|420|414.6|420.03|414.63|419.8|414.4|11
1626705830000|2021-07-19 14:43:50|419.99|414.59|419.81|414.41|420.05|414.65|419.8|414.4|26
1626705840000|2021-07-19 14:44:00|419.84|414.44|419.88|414.48|419.93|414.53|419.63|414.23|22
1626705850000|2021-07-19 14:44:10|419.89|414.49|419.95|414.55|419.99|414.59|419.89|414.49|12
1626705860000|2021-07-19 14:44:20|419.96|414.56|419.93|414.53|419.99|414.59|419.91|414.51|12
1626705870000|2021-07-19 14:44:30|419.94|414.54|419.97|414.57|419.97|414.57|419.94|414.54|13
1626705880000|2021-07-19 14:44:40|419.96|414.56|419.93|414.53|419.98|414.58|419.93|414.53|21
1626705890000|2021-07-19 14:44:50|419.94|414.54|419.98|414.58|419.98|414.58|419.94|414.54|8
1626705900000|2021-07-19 14:45:00|419.96|414.56|419.52|414.12|419.96|414.56|419.51|414.11|18
1626705910000|2021-07-19 14:45:10|419.53|414.13|419.52|414.12|419.53|414.13|419.49|414.09|11
1626705920000|2021-07-19 14:45:20|419.55|414.15|419.68|414.28|419.71|414.31|419.54|414.14|19
1626705930000|2021-07-19 14:45:30|419.71|414.31|419.63|414.23|419.72|414.32|419.58|414.18|20
1626705940000|2021-07-19 14:45:40|419.6|414.2|419.63|414.23|419.66|414.26|419.6|414.2|11
1626705950000|2021-07-19 14:45:50|419.65|414.25|419.64|414.24|419.66|414.26|419.61|414.21|11
1626705960000|2021-07-19 14:46:00|419.62|414.22|419.6|414.2|419.66|414.26|419.6|414.2|3
1626705970000|2021-07-19 14:46:10|419.61|414.21|419.93|414.53|419.96|414.56|419.6|414.2|15
1626705980000|2021-07-19 14:46:20|419.96|414.56|419.61|414.21|420.03|414.63|419.6|414.2|17
1626705990000|2021-07-19 14:46:30|419.6|414.2|419.59|414.19|419.62|414.22|419.59|414.19|4
1626706000000|2021-07-19 14:46:40|419.62|414.22|419.64|414.24|419.66|414.26|419.61|414.21|10
1626706010000|2021-07-19 14:46:50|419.63|414.23|419.82|414.42|419.82|414.42|419.61|414.21|23
1626706020000|2021-07-19 14:47:00|419.8|414.4|419.8|414.4|419.93|414.53|419.78|414.38|19
1626706030000|2021-07-19 14:47:10|419.81|414.41|419.86|414.46|419.89|414.49|419.79|414.39|16
1626706040000|2021-07-19 14:47:20|419.87|414.47|419.86|414.46|419.88|414.48|419.84|414.44|17
1626706050000|2021-07-19 14:47:30|419.87|414.47|419.78|414.38|419.91|414.51|419.78|414.38|16
1626706060000|2021-07-19 14:47:40|419.71|414.31|418.46|413.06|419.71|414.31|418.46|413.06|22
1626706070000|2021-07-19 14:47:50|418.41|413.01|418.32|412.92|418.47|413.07|418.31|412.91|16
1626706080000|2021-07-19 14:48:00|418.37|412.97|418.8|413.4|418.83|413.43|418.37|412.97|19
1626706090000|2021-07-19 14:48:10|418.79|413.39|418.86|413.46|418.89|413.49|418.76|413.36|19
1626706100000|2021-07-19 14:48:20|418.94|413.54|418.94|413.54|419|413.6|418.94|413.54|10
1626706110000|2021-07-19 14:48:30|418.97|413.57|419.17|413.77|419.19|413.79|418.97|413.57|19
1626706120000|2021-07-19 14:48:40|419.2|413.8|419.26|413.86|419.27|413.87|419.17|413.77|11
1626706130000|2021-07-19 14:48:50|419.27|413.87|419.27|413.87|419.28|413.88|419.23|413.83|9
1626706140000|2021-07-19 14:49:00|419.28|413.88|419.35|413.95|419.35|413.95|419.28|413.88|9
1626706150000|2021-07-19 14:49:10|419.34|413.94|419.48|414.08|419.48|414.08|419.27|413.87|16
1626706160000|2021-07-19 14:49:20|419.52|414.12|420.2|414.8|420.2|414.8|419.52|414.12|21
1626706170000|2021-07-19 14:49:30|420.11|414.71|420.24|414.84|420.24|414.84|420.06|414.66|10
1626706180000|2021-07-19 14:49:40|420.11|414.71|419.99|414.59|420.11|414.71|419.89|414.49|11
1626706190000|2021-07-19 14:49:50|420.15|414.75|420.14|414.74|420.25|414.85|420.14|414.74|7
1626706200000|2021-07-19 14:50:00|420.13|414.73|419.99|414.59|420.14|414.74|419.99|414.59|18
1626706210000|2021-07-19 14:50:10|419.98|414.58|420.09|414.69|420.09|414.69|419.98|414.58|7
1626706220000|2021-07-19 14:50:20|420.11|414.71|420.3|414.9|420.3|414.9|420.11|414.71|8
1626706230000|2021-07-19 14:50:30|420.28|414.88|420.11|414.71|420.28|414.88|420.07|414.67|19
1626706240000|2021-07-19 14:50:40|420.1|414.7|420.11|414.71|420.11|414.71|420.1|414.7|4
1626706250000|2021-07-19 14:50:50|420.1|414.7|420.1|414.7|420.11|414.71|420.07|414.67|7
1626706260000|2021-07-19 14:51:00|420.11|414.71|420.13|414.73|420.13|414.73|420.1|414.7|6
1626706270000|2021-07-19 14:51:10|420.16|414.76|419.95|414.55|420.16|414.76|419.95|414.55|9
1626706280000|2021-07-19 14:51:20|419.96|414.56|419.92|414.52|419.96|414.56|419.92|414.52|7
1626706290000|2021-07-19 14:51:30|419.93|414.53|419.85|414.45|419.93|414.53|419.85|414.45|8
1626706300000|2021-07-19 14:51:40|419.81|414.41|419.75|414.35|419.81|414.41|419.75|414.35|8
1626706310000|2021-07-19 14:51:50|419.74|414.34|419.73|414.33|419.77|414.37|419.72|414.32|10
1626706320000|2021-07-19 14:52:00|419.74|414.34|419.62|414.22|419.76|414.36|419.62|414.22|19
1626706330000|2021-07-19 14:52:10|419.52|414.12|419.51|414.11|419.53|414.13|419.47|414.07|9
1626706340000|2021-07-19 14:52:20|419.52|414.12|419.31|413.91|419.52|414.12|419.3|413.9|13
1626706350000|2021-07-19 14:52:30|419.35|413.95|419.53|414.13|419.57|414.17|419.35|413.95|16
1626706360000|2021-07-19 14:52:40|419.52|414.12|419.43|414.03|419.52|414.12|419.4|414|18
1626706370000|2021-07-19 14:52:50|419.42|414.02|419.49|414.09|419.5|414.1|419.42|414.02|10
1626706380000|2021-07-19 14:53:00|419.46|414.06|419.43|414.03|419.46|414.06|419.43|414.03|13
1626706390000|2021-07-19 14:53:10|419.4|414|419.29|413.89|419.4|414|419.26|413.86|19
1626706400000|2021-07-19 14:53:20|419.37|413.97|419.36|413.96|419.38|413.98|419.27|413.87|21
1626706410000|2021-07-19 14:53:30|419.35|413.95|419.35|413.95|419.4|414|419.35|413.95|11
1626706420000|2021-07-19 14:53:40|419.36|413.96|419.44|414.04|419.44|414.04|419.34|413.94|13
1626706430000|2021-07-19 14:53:50|419.46|414.06|419.65|414.25|419.75|414.35|419.46|414.06|18
1626706440000|2021-07-19 14:54:00|419.64|414.24|419.38|413.98|419.64|414.24|419.37|413.97|13
1626706450000|2021-07-19 14:54:10|419.37|413.97|419.39|413.99|419.39|413.99|419.32|413.92|12
1626706460000|2021-07-19 14:54:20|419.38|413.98|419.38|413.98|419.38|413.98|419.37|413.97|5
1626706470000|2021-07-19 14:54:30|419.35|413.95|419.36|413.96|419.36|413.96|419.33|413.93|5
1626706480000|2021-07-19 14:54:40|419.26|413.86|419.3|413.9|419.31|413.91|419.26|413.86|11
1626706490000|2021-07-19 14:54:50|419.31|413.91|419.31|413.91|419.32|413.92|419.3|413.9|5
1626706500000|2021-07-19 14:55:00|419.34|413.94|419.27|413.87|419.43|414.03|419.26|413.86|14
1626706510000|2021-07-19 14:55:10|419.28|413.88|419.24|413.84|419.28|413.88|419.23|413.83|7
1626706520000|2021-07-19 14:55:20|419.23|413.83|419.18|413.78|419.23|413.83|419.18|413.78|7
1626706530000|2021-07-19 14:55:30|419.2|413.8|418.88|413.48|419.2|413.8|418.88|413.48|14
1626706540000|2021-07-19 14:55:40|418.87|413.47|418.88|413.48|418.89|413.49|418.86|413.46|15
1626706550000|2021-07-19 14:55:50|418.87|413.47|418.87|413.47|418.89|413.49|418.85|413.45|10
1626706560000|2021-07-19 14:56:00|418.88|413.48|418.95|413.55|418.95|413.55|418.88|413.48|15
1626706570000|2021-07-19 14:56:10|418.93|413.53|418.94|413.54|418.94|413.54|418.91|413.51|7
1626706580000|2021-07-19 14:56:20|418.95|413.55|418.93|413.53|418.95|413.55|418.92|413.52|7
1626706590000|2021-07-19 14:56:30|418.98|413.58|419.06|413.66|419.2|413.8|418.98|413.58|18
1626706600000|2021-07-19 14:56:40|419.03|413.63|419|413.6|419.09|413.69|419|413.6|15
1626706610000|2021-07-19 14:56:50|419.04|413.64|418.99|413.59|419.05|413.65|418.98|413.58|9
1626706620000|2021-07-19 14:57:00|419|413.6|419.2|413.8|419.21|413.81|419|413.6|12
1626706630000|2021-07-19 14:57:10|419.19|413.79|419.01|413.61|419.21|413.81|419.01|413.61|20
1626706640000|2021-07-19 14:57:20|419|413.6|419.03|413.63|419.2|413.8|418.99|413.59|27
1626706650000|2021-07-19 14:57:30|419.05|413.65|419.17|413.77|419.19|413.79|419.05|413.65|28
1626706660000|2021-07-19 14:57:40|419.16|413.76|419.19|413.79|419.2|413.8|419.16|413.76|4
1626706670000|2021-07-19 14:57:50|419.2|413.8|419.25|413.85|419.33|413.93|419.2|413.8|11
1626706680000|2021-07-19 14:58:00|419.23|413.83|419.28|413.88|419.28|413.88|419.23|413.83|8
1626706690000|2021-07-19 14:58:10|419.3|413.9|419.39|413.99|419.39|413.99|419.3|413.9|7
1626706700000|2021-07-19 14:58:20|419.44|414.04|419.49|414.09|419.5|414.1|419.44|414.04|10
1626706710000|2021-07-19 14:58:30|419.47|414.07|419.5|414.1|419.54|414.14|419.46|414.06|5
1626706730000|2021-07-19 14:58:50|419.56|414.16|419.68|414.28|419.68|414.28|419.56|414.16|7
1626706740000|2021-07-19 14:59:00|419.67|414.27|419.63|414.23|419.7|414.3|419.54|414.14|17
1626706750000|2021-07-19 14:59:10|419.64|414.24|419.54|414.14|419.65|414.25|419.54|414.14|17
1626706760000|2021-07-19 14:59:20|419.53|414.13|419.22|413.82|419.53|414.13|419.2|413.8|24
1626706770000|2021-07-19 14:59:30|419.21|413.81|419.36|413.96|419.44|414.04|419.21|413.81|13
1626706780000|2021-07-19 14:59:40|419.37|413.97|419.48|414.08|419.49|414.09|419.37|413.97|15
1626706790000|2021-07-19 14:59:50|419.49|414.09|419.61|414.21|419.69|414.29|419.49|414.09|19
1626706800000|2021-07-19 15:00:00|419.6|414.2|419.13|413.73|419.6|414.2|419.13|413.73|26
1626706810000|2021-07-19 15:00:10|419.11|413.71|419.1|413.7|419.14|413.74|419.08|413.68|14
1626706820000|2021-07-19 15:00:20|419.08|413.68|419.11|413.71|419.13|413.73|419.08|413.68|11
1626706830000|2021-07-19 15:00:30|419.12|413.72|419.3|413.9|419.34|413.94|419.1|413.7|18
1626706840000|2021-07-19 15:00:40|419.29|413.89|419.3|413.9|419.3|413.9|419.29|413.89|4
1626706850000|2021-07-19 15:00:50|419.29|413.89|419.3|413.9|419.44|414.04|419.29|413.89|11
1626706860000|2021-07-19 15:01:00|419.27|413.87|418.81|413.41|419.27|413.87|418.81|413.41|18
1626706870000|2021-07-19 15:01:10|418.79|413.39|418.66|413.26|418.79|413.39|418.66|413.26|9
1626706880000|2021-07-19 15:01:20|418.64|413.24|418.63|413.23|418.64|413.24|418.63|413.23|2
1626706890000|2021-07-19 15:01:30|418.62|413.22|418.38|412.98|418.62|413.22|418.21|412.81|17
1626706900000|2021-07-19 15:01:40|418.4|413|418.34|412.94|418.44|413.04|418.33|412.93|14
1626706910000|2021-07-19 15:01:50|418.23|412.83|418.13|412.73|418.23|412.83|417.94|412.54|20
1626706920000|2021-07-19 15:02:00|418.21|412.81|417.9|412.5|418.21|412.81|417.65|412.25|25
1626706930000|2021-07-19 15:02:10|417.89|412.49|418.14|412.74|418.16|412.76|417.89|412.49|17
1626706940000|2021-07-19 15:02:20|418.13|412.73|417.88|412.48|418.13|412.73|417.88|412.48|18
1626706950000|2021-07-19 15:02:30|417.89|412.49|417.94|412.54|417.96|412.56|417.88|412.48|14
1626706960000|2021-07-19 15:02:40|417.93|412.53|418.06|412.66|418.07|412.67|417.91|412.51|17
1626706970000|2021-07-19 15:02:50|418.09|412.69|418.08|412.68|418.09|412.69|418.06|412.66|4
1626706980000|2021-07-19 15:03:00|418.11|412.71|418.38|412.98|418.39|412.99|418.1|412.7|18
1626706990000|2021-07-19 15:03:10|418.37|412.97|418.19|412.79|418.37|412.97|418.12|412.72|16
1626707000000|2021-07-19 15:03:20|418.22|412.82|418.14|412.74|418.25|412.85|418.12|412.72|10
1626707010000|2021-07-19 15:03:30|418.1|412.7|418.13|412.73|418.16|412.76|418.1|412.7|13
1626707020000|2021-07-19 15:03:40|418.12|412.72|418.25|412.85|418.25|412.85|418.12|412.72|9
1626707030000|2021-07-19 15:03:50|418.26|412.86|418.48|413.08|418.5|413.1|418.21|412.81|17
1626707040000|2021-07-19 15:04:00|418.5|413.1|418.63|413.23|418.63|413.23|418.38|412.98|20
1626707050000|2021-07-19 15:04:10|418.72|413.32|418.66|413.26|418.74|413.34|418.59|413.19|26
1626707060000|2021-07-19 15:04:20|418.68|413.28|418.65|413.25|418.68|413.28|418.44|413.04|20
1626707070000|2021-07-19 15:04:30|418.67|413.27|418.58|413.18|418.69|413.29|418.58|413.18|22
1626707080000|2021-07-19 15:04:40|418.6|413.2|418.58|413.18|418.61|413.21|418.48|413.08|13
1626707090000|2021-07-19 15:04:50|418.57|413.17|418.5|413.1|418.57|413.17|418.5|413.1|7
1626707100000|2021-07-19 15:05:00|418.48|413.08|418.86|413.46|418.86|413.46|418.34|412.94|17
1626707110000|2021-07-19 15:05:10|418.91|413.51|418.92|413.52|418.94|413.54|418.84|413.44|35
1626707120000|2021-07-19 15:05:20|418.94|413.54|418.78|413.38|418.95|413.55|418.78|413.38|23
1626707130000|2021-07-19 15:05:30|418.79|413.39|418.69|413.29|418.84|413.44|418.64|413.24|21
1626707140000|2021-07-19 15:05:40|418.68|413.28|418.7|413.3|418.71|413.31|418.65|413.25|26
1626707150000|2021-07-19 15:05:50|418.68|413.28|418.69|413.29|418.69|413.29|418.67|413.27|4
1626707160000|2021-07-19 15:06:00|418.67|413.27|418.73|413.33|418.73|413.33|418.66|413.26|10
1626707170000|2021-07-19 15:06:10|418.77|413.37|418.75|413.35|418.77|413.37|418.69|413.29|12
1626707180000|2021-07-19 15:06:20|418.73|413.33|419.1|413.7|419.17|413.77|418.67|413.27|25
1626707190000|2021-07-19 15:06:30|419.14|413.74|419.16|413.76|419.18|413.78|419.11|413.71|14
1626707200000|2021-07-19 15:06:40|419.17|413.77|419.34|413.94|419.34|413.94|419.17|413.77|15
1626707210000|2021-07-19 15:06:50|419.28|413.88|419.37|413.97|419.37|413.97|419.28|413.88|12
1626707220000|2021-07-19 15:07:00|419.36|413.96|419.42|414.02|419.43|414.03|419.36|413.96|9
1626707230000|2021-07-19 15:07:10|419.43|414.03|419.45|414.05|419.73|414.33|419.41|414.01|31
1626707240000|2021-07-19 15:07:20|419.42|414.02|419.79|414.39|419.79|414.39|419.42|414.02|23
1626707250000|2021-07-19 15:07:30|419.8|414.4|419.79|414.39|419.86|414.46|419.74|414.34|18
1626707260000|2021-07-19 15:07:40|419.8|414.4|419.83|414.43|419.83|414.43|419.78|414.38|17
1626707270000|2021-07-19 15:07:50|419.84|414.44|420.16|414.76|420.17|414.77|419.84|414.44|20
1626707280000|2021-07-19 15:08:00|420.15|414.75|420.15|414.75|420.22|414.82|420.07|414.67|13
1626707290000|2021-07-19 15:08:10|420.09|414.69|420.08|414.68|420.09|414.69|420.07|414.67|11
1626707300000|2021-07-19 15:08:20|420.09|414.69|420|414.6|420.1|414.7|419.98|414.58|12
1626707310000|2021-07-19 15:08:30|420.01|414.61|419.99|414.59|420.01|414.61|419.88|414.48|8
1626707320000|2021-07-19 15:08:40|420|414.6|419.94|414.54|420|414.6|419.9|414.5|13
1626707330000|2021-07-19 15:08:50|419.92|414.52|419.93|414.53|419.95|414.55|419.92|414.52|9
1626707340000|2021-07-19 15:09:00|419.92|414.52|419.89|414.49|419.93|414.53|419.88|414.48|6
1626707350000|2021-07-19 15:09:10|419.97|414.57|419.97|414.57|419.98|414.58|419.97|414.57|5
1626707360000|2021-07-19 15:09:20|419.98|414.58|420.02|414.62|420.02|414.62|419.98|414.58|5
1626707370000|2021-07-19 15:09:30|420.04|414.64|420.05|414.65|420.05|414.65|420.02|414.62|4
1626707380000|2021-07-19 15:09:40|419.99|414.59|420.05|414.65|420.06|414.66|419.97|414.57|16
1626707390000|2021-07-19 15:09:50|420.04|414.64|420.05|414.65|420.05|414.65|420.04|414.64|4
1626707400000|2021-07-19 15:10:00|420.04|414.64|420.05|414.65|420.05|414.65|420.04|414.64|8
1626707410000|2021-07-19 15:10:10|420.04|414.64|420.04|414.64|420.05|414.65|420.03|414.63|9
1626707420000|2021-07-19 15:10:20|420.03|414.63|419.97|414.57|420.05|414.65|419.97|414.57|13
1626707430000|2021-07-19 15:10:30|419.96|414.56|420.07|414.67|420.07|414.67|419.96|414.56|10
1626707440000|2021-07-19 15:10:40|420.06|414.66|420.19|414.79|420.19|414.79|420.06|414.66|17
1626707450000|2021-07-19 15:10:50|420.18|414.78|420.18|414.78|420.21|414.81|420.18|414.78|24
1626707460000|2021-07-19 15:11:00|420.19|414.79|420.43|415.03|420.43|415.03|420.18|414.78|13
1626707470000|2021-07-19 15:11:10|420.48|415.08|420.45|415.05|420.49|415.09|420.29|414.89|17
1626707480000|2021-07-19 15:11:20|420.5|415.1|420.81|415.41|420.85|415.45|420.5|415.1|20
1626707490000|2021-07-19 15:11:30|420.8|415.4|420.65|415.25|420.8|415.4|420.55|415.15|13
1626707510000|2021-07-19 15:11:50|420.82|415.42|420.81|415.41|420.87|415.47|420.76|415.36|15
1626707520000|2021-07-19 15:12:00|420.82|415.42|420.95|415.55|420.97|415.57|420.8|415.4|14
1626707530000|2021-07-19 15:12:10|420.94|415.54|420.88|415.48|421.02|415.62|420.88|415.48|16
1626707540000|2021-07-19 15:12:20|420.89|415.49|420.93|415.53|420.93|415.53|420.77|415.37|14
1626707550000|2021-07-19 15:12:30|420.91|415.51|420.89|415.49|420.92|415.52|420.83|415.43|15
1626707560000|2021-07-19 15:12:40|420.88|415.48|420.91|415.51|420.93|415.53|420.87|415.47|16
1626707570000|2021-07-19 15:12:50|420.92|415.52|420.96|415.56|420.96|415.56|420.92|415.52|11
1626707580000|2021-07-19 15:13:00|420.97|415.57|421.43|416.03|421.43|416.03|420.97|415.57|32
1626707590000|2021-07-19 15:13:10|421.47|416.07|421.22|415.82|421.47|416.07|421.22|415.82|29
1626707600000|2021-07-19 15:13:20|421.24|415.84|421.17|415.77|421.24|415.84|421.07|415.67|24
1626707610000|2021-07-19 15:13:30|421.18|415.78|421.09|415.69|421.18|415.78|421.06|415.66|20
1626707620000|2021-07-19 15:13:40|421.08|415.68|421.05|415.65|421.13|415.73|421.04|415.64|18
1626707630000|2021-07-19 15:13:50|421.07|415.67|421.03|415.63|421.18|415.78|421|415.6|21
1626707640000|2021-07-19 15:14:00|421.02|415.62|421.13|415.73|421.17|415.77|421.02|415.62|19
1626707650000|2021-07-19 15:14:10|421.12|415.72|421.1|415.7|421.13|415.73|421.03|415.63|19
1626707660000|2021-07-19 15:14:20|421.13|415.73|421.08|415.68|421.13|415.73|421.04|415.64|13
1626707670000|2021-07-19 15:14:30|421.09|415.69|421.07|415.67|421.12|415.72|421.06|415.66|18
1626707680000|2021-07-19 15:14:40|421.05|415.65|421.05|415.65|421.05|415.65|421|415.6|12
1626707690000|2021-07-19 15:14:50|421.04|415.64|421.06|415.66|421.07|415.67|421.04|415.64|4
1626707700000|2021-07-19 15:15:00|421.04|415.64|421.02|415.62|421.04|415.64|420.93|415.53|24
1626707710000|2021-07-19 15:15:10|420.93|415.53|421|415.6|421.08|415.68|420.91|415.51|17
1626707720000|2021-07-19 15:15:20|421.02|415.62|421.02|415.62|421.07|415.67|420.99|415.59|27
1626707730000|2021-07-19 15:15:30|421.01|415.61|421.04|415.64|421.14|415.74|421.01|415.61|24
1626707740000|2021-07-19 15:15:40|421.03|415.63|421.08|415.68|421.11|415.71|421.01|415.61|26
1626707750000|2021-07-19 15:15:50|421.07|415.67|420.98|415.58|421.11|415.71|420.97|415.57|9
1626707760000|2021-07-19 15:16:00|421|415.6|420.95|415.55|421.04|415.64|420.91|415.51|18
1626707770000|2021-07-19 15:16:10|420.96|415.56|420.89|415.49|421|415.6|420.89|415.49|22
1626707780000|2021-07-19 15:16:20|420.87|415.47|420.86|415.46|420.92|415.52|420.81|415.41|22
1626707790000|2021-07-19 15:16:30|420.89|415.49|420.86|415.46|420.92|415.52|420.85|415.45|22
1626707800000|2021-07-19 15:16:40|420.91|415.51|420.88|415.48|420.97|415.57|420.81|415.41|27
1626707810000|2021-07-19 15:16:50|420.85|415.45|420.77|415.37|420.92|415.52|420.77|415.37|25
1626707820000|2021-07-19 15:17:00|420.79|415.39|420.62|415.22|420.79|415.39|420.62|415.22|15
1626707830000|2021-07-19 15:17:10|420.64|415.24|420.47|415.07|420.68|415.28|420.47|415.07|16
1626707840000|2021-07-19 15:17:20|420.49|415.09|420.66|415.26|420.68|415.28|420.45|415.05|21
1626707850000|2021-07-19 15:17:30|420.67|415.27|420.66|415.26|420.71|415.31|420.6|415.2|28
1626707860000|2021-07-19 15:17:40|420.65|415.25|420.59|415.19|420.71|415.31|420.59|415.19|9
1626707870000|2021-07-19 15:17:50|420.6|415.2|420.56|415.16|420.62|415.22|420.53|415.13|25
1626707880000|2021-07-19 15:18:00|420.54|415.14|420.57|415.17|420.6|415.2|420.54|415.14|19
1626707890000|2021-07-19 15:18:10|420.6|415.2|420.56|415.16|420.61|415.21|420.5|415.1|10
1626707900000|2021-07-19 15:18:20|420.57|415.17|420.53|415.13|420.58|415.18|420.52|415.12|21
1626707910000|2021-07-19 15:18:30|420.55|415.15|420.46|415.06|420.55|415.15|420.46|415.06|18
1626707920000|2021-07-19 15:18:40|420.47|415.07|420.45|415.05|420.47|415.07|420.41|415.01|21
1626707930000|2021-07-19 15:18:50|420.43|415.03|420.45|415.05|420.45|415.05|420.41|415.01|7
1626707940000|2021-07-19 15:19:00|420.42|415.02|420.46|415.06|420.51|415.11|420.4|415|7
1626707950000|2021-07-19 15:19:10|420.48|415.08|420.7|415.3|420.7|415.3|420.47|415.07|8
1626707960000|2021-07-19 15:19:20|420.69|415.29|420.58|415.18|420.69|415.29|420.55|415.15|17
1626707970000|2021-07-19 15:19:30|420.54|415.14|420.52|415.12|420.54|415.14|420.49|415.09|5
1626707980000|2021-07-19 15:19:40|420.5|415.1|420.7|415.3|420.7|415.3|420.5|415.1|10
1626707990000|2021-07-19 15:19:50|420.73|415.33|420.71|415.31|420.74|415.34|420.7|415.3|12
1626708000000|2021-07-19 15:20:00|420.68|415.28|420.9|415.5|421.05|415.65|420.68|415.28|17
1626708010000|2021-07-19 15:20:10|420.89|415.49|420.86|415.46|420.92|415.52|420.85|415.45|15
1626708020000|2021-07-19 15:20:20|420.85|415.45|420.76|415.36|420.86|415.46|420.76|415.36|9
1626708030000|2021-07-19 15:20:30|420.75|415.35|420.77|415.37|420.78|415.38|420.75|415.35|6
1626708040000|2021-07-19 15:20:40|420.76|415.36|420.72|415.32|420.76|415.36|420.71|415.31|5
1626708050000|2021-07-19 15:20:50|420.73|415.33|420.73|415.33|420.73|415.33|420.72|415.32|3
1626708060000|2021-07-19 15:21:00|420.72|415.32|420.9|415.5|420.9|415.5|420.72|415.32|8
1626708070000|2021-07-19 15:21:10|420.83|415.43|420.71|415.31|420.9|415.5|420.71|415.31|20
1626708080000|2021-07-19 15:21:20|420.72|415.32|420.57|415.17|420.73|415.33|420.56|415.16|18
1626708090000|2021-07-19 15:21:30|420.56|415.16|420.55|415.15|420.57|415.17|420.54|415.14|6
1626708100000|2021-07-19 15:21:40|420.54|415.14|420.43|415.03|420.54|415.14|420.42|415.02|13
1626708110000|2021-07-19 15:21:50|420.44|415.04|420.35|414.95|420.44|415.04|420.33|414.93|25
1626708120000|2021-07-19 15:22:00|420.34|414.94|420.34|414.94|420.35|414.95|420.32|414.92|10
1626708130000|2021-07-19 15:22:10|420.33|414.93|420.39|414.99|420.41|415.01|420.33|414.93|17
1626708140000|2021-07-19 15:22:20|420.37|414.97|420.37|414.97|420.38|414.98|420.37|414.97|15
1626708150000|2021-07-19 15:22:30|420.36|414.96|419.99|414.59|420.36|414.96|419.96|414.56|19
1626708160000|2021-07-19 15:22:40|419.98|414.58|419.96|414.56|419.98|414.58|419.95|414.55|15
1626708170000|2021-07-19 15:22:50|419.97|414.57|419.97|414.57|419.99|414.59|419.96|414.56|11
1626708180000|2021-07-19 15:23:00|419.96|414.56|419.95|414.55|419.96|414.56|419.94|414.54|12
1626708190000|2021-07-19 15:23:10|419.96|414.56|420.1|414.7|420.11|414.71|419.95|414.55|11
1626708200000|2021-07-19 15:23:20|420.17|414.77|420.26|414.86|420.28|414.88|420.13|414.73|13
1626708210000|2021-07-19 15:23:30|420.25|414.85|420.19|414.79|420.26|414.86|420.19|414.79|16
1626708220000|2021-07-19 15:23:40|420.18|414.78|420.1|414.7|420.2|414.8|420.1|414.7|14
1626708230000|2021-07-19 15:23:50|420.03|414.63|420.05|414.65|420.07|414.67|420.03|414.63|19
1626708240000|2021-07-19 15:24:00|420.06|414.66|419.91|414.51|420.06|414.66|419.91|414.51|16
1626708250000|2021-07-19 15:24:10|419.9|414.5|419.81|414.41|419.91|414.51|419.79|414.39|8
1626708260000|2021-07-19 15:24:20|419.82|414.42|419.9|414.5|419.9|414.5|419.81|414.41|12
1626708270000|2021-07-19 15:24:30|419.89|414.49|419.82|414.42|419.9|414.5|419.81|414.41|13
1626708280000|2021-07-19 15:24:40|419.81|414.41|419.75|414.35|419.81|414.41|419.69|414.29|10
1626708290000|2021-07-19 15:24:50|419.8|414.4|419.78|414.38|419.84|414.44|419.77|414.37|9
1626708300000|2021-07-19 15:25:00|419.82|414.42|419.76|414.36|419.85|414.45|419.76|414.36|6
1626708310000|2021-07-19 15:25:10|419.77|414.37|419.76|414.36|419.78|414.38|419.76|414.36|3
1626708320000|2021-07-19 15:25:20|419.66|414.26|419.66|414.26|419.7|414.3|419.66|414.26|3
1626708330000|2021-07-19 15:25:30|419.7|414.3|419.75|414.35|419.75|414.35|419.66|414.26|10
1626708340000|2021-07-19 15:25:40|419.71|414.31|419.81|414.41|419.81|414.41|419.71|414.31|8
1626708350000|2021-07-19 15:25:50|419.76|414.36|419.86|414.46|419.86|414.46|419.76|414.36|6
1626708360000|2021-07-19 15:26:00|419.84|414.44|419.84|414.44|419.84|414.44|419.84|414.44|1
1626708370000|2021-07-19 15:26:10|419.87|414.47|419.81|414.41|419.88|414.48|419.77|414.37|13
1626708380000|2021-07-19 15:26:20|419.8|414.4|419.78|414.38|419.86|414.46|419.78|414.38|17
1626708390000|2021-07-19 15:26:30|419.79|414.39|419.53|414.13|419.79|414.39|419.51|414.11|15
1626708400000|2021-07-19 15:26:40|419.54|414.14|419.53|414.13|419.54|414.14|419.53|414.13|2
1626708410000|2021-07-19 15:26:50|419.52|414.12|419.51|414.11|419.52|414.12|419.44|414.04|7
1626708420000|2021-07-19 15:27:00|419.52|414.12|419.52|414.12|419.52|414.12|419.47|414.07|11
1626708430000|2021-07-19 15:27:10|419.5|414.1|419.54|414.14|419.54|414.14|419.5|414.1|7
1626708440000|2021-07-19 15:27:20|419.53|414.13|419.4|414|419.53|414.13|419.37|413.97|14
1626708450000|2021-07-19 15:27:30|419.41|414.01|419.47|414.07|419.51|414.11|419.39|413.99|22
1626708460000|2021-07-19 15:27:40|419.46|414.06|419.43|414.03|419.47|414.07|419.42|414.02|18
1626708470000|2021-07-19 15:27:50|419.44|414.04|419.42|414.02|419.45|414.05|419.42|414.02|10
1626708480000|2021-07-19 15:28:00|419.43|414.03|419.37|413.97|419.43|414.03|419.37|413.97|6
1626708490000|2021-07-19 15:28:10|419.38|413.98|419.34|413.94|419.38|413.98|419.33|413.93|12
1626708500000|2021-07-19 15:28:20|419.33|413.93|419.31|413.91|419.33|413.93|419.3|413.9|10
1626708510000|2021-07-19 15:28:30|419.3|413.9|419.22|413.82|419.31|413.91|419.22|413.82|10
1626708520000|2021-07-19 15:28:40|419.29|413.89|419.26|413.86|419.29|413.89|419.22|413.82|12
1626708530000|2021-07-19 15:28:50|419.27|413.87|419.46|414.06|419.5|414.1|419.27|413.87|21
1626708540000|2021-07-19 15:29:00|419.47|414.07|419.63|414.23|419.67|414.27|419.47|414.07|13
1626708550000|2021-07-19 15:29:10|419.6|414.2|419.34|413.94|419.6|414.2|419.34|413.94|15
1626708560000|2021-07-19 15:29:20|419.35|413.95|419.31|413.91|419.36|413.96|419.3|413.9|16
1626708570000|2021-07-19 15:29:30|419.28|413.88|419.01|413.61|419.28|413.88|419|413.6|26
1626708580000|2021-07-19 15:29:40|419|413.6|418.96|413.56|419.02|413.62|418.9|413.5|24
1626708590000|2021-07-19 15:29:50|418.97|413.57|419.12|413.72|419.14|413.74|418.97|413.57|15
1626708600000|2021-07-19 15:30:00|419.14|413.74|419.06|413.66|419.16|413.76|419.06|413.66|12
1626708610000|2021-07-19 15:30:10|419.01|413.61|418.65|413.25|419.01|413.61|418.65|413.25|21
1626708620000|2021-07-19 15:30:20|418.67|413.27|418.77|413.37|418.78|413.38|418.61|413.21|20
1626708630000|2021-07-19 15:30:30|418.76|413.36|418.75|413.35|418.79|413.39|418.71|413.31|21
1626708640000|2021-07-19 15:30:40|418.76|413.36|418.67|413.27|418.76|413.36|418.67|413.27|13
1626708650000|2021-07-19 15:30:50|418.66|413.26|418.75|413.35|418.76|413.36|418.66|413.26|15
1626708660000|2021-07-19 15:31:00|418.78|413.38|418.91|413.51|418.93|413.53|418.78|413.38|16
1626708670000|2021-07-19 15:31:10|418.92|413.52|419.13|413.73|419.13|413.73|418.92|413.52|9
1626708680000|2021-07-19 15:31:20|419.15|413.75|419.12|413.72|419.16|413.76|419.12|413.72|5
1626708690000|2021-07-19 15:31:30|419.14|413.74|419.22|413.82|419.24|413.84|419.12|413.72|13
1626708700000|2021-07-19 15:31:40|419.23|413.83|419.12|413.72|419.23|413.83|419.09|413.69|16
1626708710000|2021-07-19 15:31:50|419.13|413.73|418.97|413.57|419.13|413.73|418.97|413.57|21
1626708720000|2021-07-19 15:32:00|418.98|413.58|419.15|413.75|419.18|413.78|418.97|413.57|11
1626708730000|2021-07-19 15:32:10|419.16|413.76|419.11|413.71|419.16|413.76|419.11|413.71|3
1626708740000|2021-07-19 15:32:20|419.12|413.72|419.25|413.85|419.27|413.87|419.12|413.72|11
1626708750000|2021-07-19 15:32:30|419.26|413.86|419.28|413.88|419.28|413.88|419.26|413.86|2
1626708760000|2021-07-19 15:32:40|419.3|413.9|419.04|413.64|419.3|413.9|419.04|413.64|12
1626708770000|2021-07-19 15:32:50|419.03|413.63|419.06|413.66|419.1|413.7|419.03|413.63|12
1626708780000|2021-07-19 15:33:00|419.09|413.69|419.2|413.8|419.2|413.8|419.06|413.66|19
1626708790000|2021-07-19 15:33:10|419.21|413.81|419.19|413.79|419.21|413.81|419.19|413.79|3
1626708800000|2021-07-19 15:33:20|419.24|413.84|419.24|413.84|419.24|413.84|419.23|413.83|3
1626708810000|2021-07-19 15:33:30|419.17|413.77|419.24|413.84|419.27|413.87|419.16|413.76|7
1626708830000|2021-07-19 15:33:50|419.25|413.85|419.24|413.84|419.27|413.87|419.24|413.84|5
1626708840000|2021-07-19 15:34:00|419.25|413.85|419.23|413.83|419.29|413.89|419.23|413.83|12
1626708850000|2021-07-19 15:34:10|419.24|413.84|419.22|413.82|419.24|413.84|419.08|413.68|19
1626708860000|2021-07-19 15:34:20|419.24|413.84|419.13|413.73|419.24|413.84|419.08|413.68|17
1626708870000|2021-07-19 15:34:30|419.14|413.74|419.22|413.82|419.24|413.84|419.11|413.71|15
1626708880000|2021-07-19 15:34:40|419.19|413.79|419.14|413.74|419.21|413.81|419.11|413.71|21
1626708890000|2021-07-19 15:34:50|419.16|413.76|419.13|413.73|419.16|413.76|419.13|413.73|8
1626708900000|2021-07-19 15:35:00|419.1|413.7|419.11|413.71|419.13|413.73|419.09|413.69|9
1626708910000|2021-07-19 15:35:10|419.09|413.69|419.08|413.68|419.09|413.69|419.08|413.68|2
1626708920000|2021-07-19 15:35:20|419.03|413.63|418.82|413.42|419.07|413.67|418.82|413.42|18
1626708930000|2021-07-19 15:35:30|418.81|413.41|418.82|413.42|418.84|413.44|418.8|413.4|9
1626708940000|2021-07-19 15:35:40|418.79|413.39|418.85|413.45|418.85|413.45|418.78|413.38|8
1626708950000|2021-07-19 15:35:50|418.84|413.44|418.8|413.4|418.85|413.45|418.8|413.4|7
1626708960000|2021-07-19 15:36:00|418.78|413.38|418.87|413.47|419.01|413.61|418.78|413.38|21
1626708970000|2021-07-19 15:36:10|418.88|413.48|418.92|413.52|418.95|413.55|418.88|413.48|5
1626708980000|2021-07-19 15:36:20|418.9|413.5|418.86|413.46|418.9|413.5|418.86|413.46|10
1626708990000|2021-07-19 15:36:30|418.87|413.47|418.81|413.41|418.87|413.47|418.79|413.39|6
1626709000000|2021-07-19 15:36:40|418.8|413.4|418.83|413.43|418.83|413.43|418.8|413.4|6
1626709010000|2021-07-19 15:36:50|418.82|413.42|418.55|413.15|418.82|413.42|418.53|413.13|13
1626709020000|2021-07-19 15:37:00|418.62|413.22|418.67|413.27|418.68|413.28|418.62|413.22|13
1626709030000|2021-07-19 15:37:10|418.68|413.28|418.67|413.27|418.68|413.28|418.65|413.25|7
1626709040000|2021-07-19 15:37:20|418.66|413.26|418.79|413.39|418.81|413.41|418.66|413.26|7
1626709050000|2021-07-19 15:37:30|418.8|413.4|418.84|413.44|418.87|413.47|418.79|413.39|12
1626709060000|2021-07-19 15:37:40|418.85|413.45|418.82|413.42|418.87|413.47|418.82|413.42|12
1626709070000|2021-07-19 15:37:50|418.85|413.45|418.58|413.18|418.85|413.45|418.58|413.18|13
1626709080000|2021-07-19 15:38:00|418.56|413.16|418.59|413.19|418.61|413.21|418.56|413.16|9
1626709090000|2021-07-19 15:38:10|418.57|413.17|418.58|413.18|418.58|413.18|418.54|413.14|6
1626709100000|2021-07-19 15:38:20|418.56|413.16|418.55|413.15|418.57|413.17|418.54|413.14|5
1626709110000|2021-07-19 15:38:30|418.56|413.16|418.55|413.15|418.56|413.16|418.55|413.15|2
1626709120000|2021-07-19 15:38:40|418.52|413.12|418.53|413.13|418.54|413.14|418.52|413.12|7
1626709130000|2021-07-19 15:38:50|418.51|413.11|418.52|413.12|418.53|413.13|418.51|413.11|6
1626709140000|2021-07-19 15:39:00|418.51|413.11|418.69|413.29|418.71|413.31|418.51|413.11|18
1626709150000|2021-07-19 15:39:10|418.67|413.27|418.52|413.12|418.67|413.27|418.52|413.12|9
1626709160000|2021-07-19 15:39:20|418.51|413.11|418.41|413.01|418.51|413.11|418.4|413|11
1626709170000|2021-07-19 15:39:30|418.43|413.03|418.43|413.03|418.5|413.1|418.42|413.02|7
1626709180000|2021-07-19 15:39:40|418.42|413.02|418.44|413.04|418.45|413.05|418.42|413.02|10
1626709190000|2021-07-19 15:39:50|418.43|413.03|418.4|413|418.44|413.04|418.39|412.99|11
1626709200000|2021-07-19 15:40:00|418.39|412.99|418.39|412.99|418.43|413.03|418.39|412.99|9
1626709210000|2021-07-19 15:40:10|418.4|413|418.43|413.03|418.47|413.07|418.4|413|11
1626709220000|2021-07-19 15:40:20|418.47|413.07|418.54|413.14|418.55|413.15|418.46|413.06|11
1626709230000|2021-07-19 15:40:30|418.53|413.13|418.5|413.1|418.55|413.15|418.48|413.08|8
1626709240000|2021-07-19 15:40:40|418.52|413.12|418.5|413.1|418.53|413.13|418.49|413.09|9
1626709250000|2021-07-19 15:40:50|418.51|413.11|418.51|413.11|418.51|413.11|418.5|413.1|5
1626709260000|2021-07-19 15:41:00|418.52|413.12|418.52|413.12|418.52|413.12|418.52|413.12|1
1626709280000|2021-07-19 15:41:20|418.53|413.13|418.68|413.28|418.68|413.28|418.53|413.13|4
1626709290000|2021-07-19 15:41:30|418.69|413.29|418.69|413.29|418.69|413.29|418.69|413.29|1
1626709300000|2021-07-19 15:41:40|418.74|413.34|418.8|413.4|418.82|413.42|418.74|413.34|10
1626709310000|2021-07-19 15:41:50|418.76|413.36|418.69|413.29|418.76|413.36|418.66|413.26|18
1626709320000|2021-07-19 15:42:00|418.68|413.28|418.77|413.37|418.77|413.37|418.68|413.28|15
1626709330000|2021-07-19 15:42:10|418.78|413.38|418.48|413.08|418.78|413.38|418.48|413.08|11
1626709340000|2021-07-19 15:42:20|418.47|413.07|418.43|413.03|418.47|413.07|418.41|413.01|21
1626709350000|2021-07-19 15:42:30|418.42|413.02|418.45|413.05|418.45|413.05|418.36|412.96|13
1626709360000|2021-07-19 15:42:40|418.43|413.03|418.45|413.05|418.46|413.06|418.43|413.03|3
1626709370000|2021-07-19 15:42:50|418.44|413.04|418.44|413.04|418.44|413.04|418.44|413.04|1
1626709380000|2021-07-19 15:43:00|418.45|413.05|418.47|413.07|418.47|413.07|418.43|413.03|9
1626709390000|2021-07-19 15:43:10|418.48|413.08|418.58|413.18|418.61|413.21|418.48|413.08|12
1626709400000|2021-07-19 15:43:20|418.55|413.15|418.63|413.23|418.65|413.25|418.55|413.15|13
1626709410000|2021-07-19 15:43:30|418.62|413.22|418.65|413.25|418.65|413.25|418.51|413.11|11
1626709420000|2021-07-19 15:43:40|418.64|413.24|418.7|413.3|418.7|413.3|418.63|413.23|5
1626709430000|2021-07-19 15:43:50|418.65|413.25|418.68|413.28|418.7|413.3|418.65|413.25|5
1626709440000|2021-07-19 15:44:00|418.7|413.3|418.56|413.16|418.7|413.3|418.56|413.16|22
1626709450000|2021-07-19 15:44:10|418.55|413.15|418.59|413.19|418.62|413.22|418.53|413.13|13
1626709460000|2021-07-19 15:44:20|418.68|413.28|418.57|413.17|418.68|413.28|418.5|413.1|25
1626709470000|2021-07-19 15:44:30|418.53|413.13|418.53|413.13|418.57|413.17|418.51|413.11|11
1626709480000|2021-07-19 15:44:40|418.54|413.14|418.55|413.15|418.56|413.16|418.53|413.13|6
1626709490000|2021-07-19 15:44:50|418.54|413.14|418.58|413.18|418.63|413.23|418.54|413.14|15
1626709500000|2021-07-19 15:45:00|418.54|413.14|418.63|413.23|418.63|413.23|418.54|413.14|9
1626709510000|2021-07-19 15:45:10|418.65|413.25|418.6|413.2|418.66|413.26|418.55|413.15|15
1626709520000|2021-07-19 15:45:20|418.58|413.18|418.61|413.21|418.62|413.22|418.53|413.13|14
1626709530000|2021-07-19 15:45:30|418.56|413.16|418.51|413.11|418.56|413.16|418.51|413.11|4
1626709540000|2021-07-19 15:45:40|418.5|413.1|418.53|413.13|418.54|413.14|418.5|413.1|6
1626709550000|2021-07-19 15:45:50|418.54|413.14|418.72|413.32|418.72|413.32|418.54|413.14|6
1626709560000|2021-07-19 15:46:00|418.6|413.2|418.71|413.31|418.72|413.32|418.6|413.2|10
1626709570000|2021-07-19 15:46:10|418.76|413.36|418.99|413.59|419.02|413.62|418.7|413.3|13
1626709580000|2021-07-19 15:46:20|418.97|413.57|418.92|413.52|418.98|413.58|418.84|413.44|18
1626709590000|2021-07-19 15:46:30|418.93|413.53|419.14|413.74|419.14|413.74|418.93|413.53|12
1626709600000|2021-07-19 15:46:40|419.15|413.75|419.15|413.75|419.16|413.76|419.11|413.71|10
1626709610000|2021-07-19 15:46:50|419.16|413.76|419.21|413.81|419.21|413.81|419.16|413.76|3
1626709620000|2021-07-19 15:47:00|419.26|413.86|419.27|413.87|419.29|413.89|419.26|413.86|6
1626709630000|2021-07-19 15:47:10|419.26|413.86|419.19|413.79|419.26|413.86|419.13|413.73|7
1626709640000|2021-07-19 15:47:20|419.17|413.77|419.19|413.79|419.2|413.8|419.12|413.72|16
1626709650000|2021-07-19 15:47:30|419.18|413.78|419.15|413.75|419.19|413.79|419.13|413.73|11
1626709660000|2021-07-19 15:47:40|419.14|413.74|419.04|413.64|419.17|413.77|419.04|413.64|18
1626709670000|2021-07-19 15:47:50|419.05|413.65|419.1|413.7|419.1|413.7|419.05|413.65|8
1626709680000|2021-07-19 15:48:00|419.11|413.71|419.11|413.71|419.11|413.71|419.1|413.7|3
1626709690000|2021-07-19 15:48:10|419.12|413.72|419.35|413.95|419.39|413.99|419.12|413.72|10
1626709700000|2021-07-19 15:48:20|419.4|414|419.28|413.88|419.4|414|419.28|413.88|14
1626709710000|2021-07-19 15:48:30|419.29|413.89|419.3|413.9|419.34|413.94|419.29|413.89|8
1626709720000|2021-07-19 15:48:40|419.31|413.91|419.32|413.92|419.32|413.92|419.31|413.91|2
1626709730000|2021-07-19 15:48:50|419.39|413.99|419.39|413.99|419.4|414|419.36|413.96|8
1626709740000|2021-07-19 15:49:00|419.36|413.96|419.23|413.83|419.36|413.96|419.15|413.75|12
1626709750000|2021-07-19 15:49:10|419.25|413.85|419.25|413.85|419.25|413.85|419.24|413.84|3
1626709760000|2021-07-19 15:49:20|419.27|413.87|419.37|413.97|419.39|413.99|419.25|413.85|10
1626709770000|2021-07-19 15:49:30|419.38|413.98|419.44|414.04|419.59|414.19|419.38|413.98|7
1626709780000|2021-07-19 15:49:40|419.52|414.12|419.45|414.05|419.54|414.14|419.42|414.02|13
1626709790000|2021-07-19 15:49:50|419.46|414.06|419.27|413.87|419.46|414.06|419.27|413.87|13
1626709800000|2021-07-19 15:50:00|419.34|413.94|419.31|413.91|419.34|413.94|419.28|413.88|8
1626709810000|2021-07-19 15:50:10|419.32|413.92|419.34|413.94|419.34|413.94|419.31|413.91|4
1626709830000|2021-07-19 15:50:30|419.3|413.9|419.29|413.89|419.36|413.96|419.28|413.88|13
1626709840000|2021-07-19 15:50:40|419.3|413.9|419.3|413.9|419.36|413.96|419.29|413.89|7
1626709850000|2021-07-19 15:50:50|419.26|413.86|419.16|413.76|419.36|413.96|419.12|413.72|20
1626709860000|2021-07-19 15:51:00|419.18|413.78|419.18|413.78|419.22|413.82|419.1|413.7|20
1626709870000|2021-07-19 15:51:10|419.23|413.83|419.25|413.85|419.29|413.89|419.23|413.83|6
1626709880000|2021-07-19 15:51:20|419.24|413.84|419.12|413.72|419.25|413.85|419.11|413.71|21
1626709890000|2021-07-19 15:51:30|419.1|413.7|418.66|413.26|419.1|413.7|418.63|413.23|21
1626709900000|2021-07-19 15:51:40|418.65|413.25|418.71|413.31|418.71|413.31|418.65|413.25|10
1626709910000|2021-07-19 15:51:50|418.67|413.27|418.59|413.19|418.67|413.27|418.55|413.15|20
1626709920000|2021-07-19 15:52:00|418.58|413.18|418.62|413.22|418.62|413.22|418.58|413.18|5
1626709930000|2021-07-19 15:52:10|418.61|413.21|418.62|413.22|418.63|413.23|418.61|413.21|5
1626709940000|2021-07-19 15:52:20|418.57|413.17|418.46|413.06|418.57|413.17|418.45|413.05|20
1626709950000|2021-07-19 15:52:30|418.47|413.07|418.59|413.19|418.6|413.2|418.47|413.07|8
1626709960000|2021-07-19 15:52:40|418.61|413.21|418.52|413.12|418.61|413.21|418.52|413.12|9
1626709970000|2021-07-19 15:52:50|418.51|413.11|418.49|413.09|418.52|413.12|418.45|413.05|15
1626709980000|2021-07-19 15:53:00|418.5|413.1|418.42|413.02|418.51|413.11|418.4|413|10
1626709990000|2021-07-19 15:53:10|418.39|412.99|418.44|413.04|418.44|413.04|418.38|412.98|20
1626710000000|2021-07-19 15:53:20|418.41|413.01|418.44|413.04|418.44|413.04|418.29|412.89|15
1626710010000|2021-07-19 15:53:30|418.42|413.02|418.27|412.87|418.44|413.04|418.23|412.83|16
1626710020000|2021-07-19 15:53:40|418.28|412.88|418.27|412.87|418.29|412.89|418.24|412.84|19
1626710030000|2021-07-19 15:53:50|418.28|412.88|418.27|412.87|418.29|412.89|418.26|412.86|7
1626710040000|2021-07-19 15:54:00|418.26|412.86|418.22|412.82|418.26|412.86|418.22|412.82|7
1626710050000|2021-07-19 15:54:10|418.19|412.79|418.1|412.7|418.19|412.79|418.07|412.67|15
1626710060000|2021-07-19 15:54:20|418.11|412.71|418.16|412.76|418.2|412.8|418.11|412.71|17
1626710070000|2021-07-19 15:54:30|418.15|412.75|418.19|412.79|418.2|412.8|418.13|412.73|13
1626710080000|2021-07-19 15:54:40|418.16|412.76|418.27|412.87|418.27|412.87|418.16|412.76|11
1626710090000|2021-07-19 15:54:50|418.29|412.89|418.18|412.78|418.29|412.89|418.18|412.78|11
1626710100000|2021-07-19 15:55:00|418.17|412.77|417.77|412.37|418.17|412.77|417.64|412.24|15
1626710110000|2021-07-19 15:55:10|417.78|412.38|418|412.6|418.01|412.61|417.75|412.35|24
1626710120000|2021-07-19 15:55:20|418.02|412.62|418.2|412.8|418.21|412.81|418.02|412.62|16
1626710130000|2021-07-19 15:55:30|418.19|412.79|418.2|412.8|418.21|412.81|418.19|412.79|4
1626710140000|2021-07-19 15:55:40|418.21|412.81|418.2|412.8|418.21|412.81|418.2|412.8|8
1626710150000|2021-07-19 15:55:50|418.21|412.81|418.21|412.81|418.21|412.81|418.2|412.8|3
1626710160000|2021-07-19 15:56:00|418.22|412.82|418.21|412.81|418.22|412.82|418.18|412.78|7
1626710170000|2021-07-19 15:56:10|418.17|412.77|418.26|412.86|418.26|412.86|418.04|412.64|16
1626710180000|2021-07-19 15:56:20|418.29|412.89|418.24|412.84|418.3|412.9|418.24|412.84|3
1626710190000|2021-07-19 15:56:30|418.3|412.9|418.31|412.91|418.31|412.91|418.3|412.9|2
1626710200000|2021-07-19 15:56:40|418.3|412.9|418.3|412.9|418.3|412.9|418.3|412.9|1
1626710210000|2021-07-19 15:56:50|418.31|412.91|418.42|413.02|418.42|413.02|418.29|412.89|13
1626710220000|2021-07-19 15:57:00|418.41|413.01|418.05|412.65|418.43|413.03|418.03|412.63|23
1626710230000|2021-07-19 15:57:10|418.06|412.66|418.04|412.64|418.06|412.66|418.01|412.61|9
1626710240000|2021-07-19 15:57:20|418.01|412.61|418.06|412.66|418.06|412.66|418.01|412.61|6
1626710250000|2021-07-19 15:57:30|418.05|412.65|418.02|412.62|418.06|412.66|418.02|412.62|5
1626710260000|2021-07-19 15:57:40|418.06|412.66|418.06|412.66|418.06|412.66|418.06|412.66|1
1626710270000|2021-07-19 15:57:50|418.05|412.65|417.92|412.52|418.05|412.65|417.92|412.52|6
1626710280000|2021-07-19 15:58:00|417.93|412.53|417.61|412.21|417.94|412.54|417.61|412.21|13
1626710290000|2021-07-19 15:58:10|417.6|412.2|417.38|411.98|417.6|412.2|417.36|411.96|14
1626710300000|2021-07-19 15:58:20|417.35|411.95|417.2|411.8|417.35|411.95|417.13|411.73|27
1626710310000|2021-07-19 15:58:30|417.21|411.81|417.26|411.86|417.26|411.86|417.19|411.79|18
1626710320000|2021-07-19 15:58:40|417.24|411.84|417.26|411.86|417.26|411.86|417.2|411.8|16
1626710330000|2021-07-19 15:58:50|417.25|411.85|417.31|411.91|417.31|411.91|417.19|411.79|8
1626710340000|2021-07-19 15:59:00|417.3|411.9|417.11|411.71|417.3|411.9|416.98|411.58|21
1626710350000|2021-07-19 15:59:10|417.09|411.69|417.11|411.71|417.13|411.73|417.01|411.61|24
1626710360000|2021-07-19 15:59:20|417.12|411.72|417.07|411.67|417.13|411.73|417.06|411.66|21
1626710370000|2021-07-19 15:59:30|417.08|411.68|417.09|411.69|417.11|411.71|417.07|411.67|17
1626710380000|2021-07-19 15:59:40|417.1|411.7|417.1|411.7|417.1|411.7|417.09|411.69|7
1626710390000|2021-07-19 15:59:50|417.09|411.69|417.26|411.86|417.26|411.86|417.09|411.69|13
1626710400000|2021-07-19 16:00:00|417.23|411.83|417.31|411.91|417.35|411.95|417.23|411.83|10
1626710410000|2021-07-19 16:00:10|417.32|411.92|417.34|411.94|417.36|411.96|417.29|411.89|17
1626710420000|2021-07-19 16:00:20|417.41|412.01|417.79|412.39|417.79|412.39|417.41|412.01|19
1626710430000|2021-07-19 16:00:30|417.8|412.4|417.95|412.55|417.95|412.55|417.8|412.4|6
1626710440000|2021-07-19 16:00:40|417.93|412.53|418.05|412.65|418.09|412.69|417.93|412.53|16
1626710450000|2021-07-19 16:00:50|418|412.6|417.85|412.45|418.03|412.63|417.84|412.44|12
1626710460000|2021-07-19 16:01:00|417.86|412.46|417.92|412.52|417.93|412.53|417.86|412.46|12
1626710470000|2021-07-19 16:01:10|417.93|412.53|417.91|412.51|417.93|412.53|417.88|412.48|4
1626710480000|2021-07-19 16:01:20|417.94|412.54|417.57|412.17|417.95|412.55|417.57|412.17|12
1626710490000|2021-07-19 16:01:30|417.54|412.14|417.8|412.4|417.8|412.4|417.52|412.12|15
1626710500000|2021-07-19 16:01:40|417.81|412.41|417.81|412.41|417.84|412.44|417.8|412.4|17
1626710510000|2021-07-19 16:01:50|417.83|412.43|418.06|412.66|418.2|412.8|417.8|412.4|18
1626710520000|2021-07-19 16:02:00|418.08|412.68|418.17|412.77|418.17|412.77|418.01|412.61|17
1626710530000|2021-07-19 16:02:10|418.16|412.76|418.37|412.97|418.4|413|418.16|412.76|13
1626710540000|2021-07-19 16:02:20|418.41|413.01|417.96|412.56|418.44|413.04|417.96|412.56|20
1626710550000|2021-07-19 16:02:30|417.88|412.48|417.89|412.49|417.94|412.54|417.87|412.47|23
1626710560000|2021-07-19 16:02:40|417.88|412.48|417.91|412.51|417.92|412.52|417.88|412.48|15
1626710570000|2021-07-19 16:02:50|417.9|412.5|417.74|412.34|417.93|412.53|417.74|412.34|14
1626710580000|2021-07-19 16:03:00|417.73|412.33|417.67|412.27|417.74|412.34|417.66|412.26|10
1626710590000|2021-07-19 16:03:10|417.68|412.28|417.44|412.04|417.68|412.28|417.41|412.01|13
1626710600000|2021-07-19 16:03:20|417.46|412.06|417.5|412.1|417.55|412.15|417.45|412.05|18
1626710610000|2021-07-19 16:03:30|417.49|412.09|417.45|412.05|417.5|412.1|417.34|411.94|18
1626710620000|2021-07-19 16:03:40|417.49|412.09|417.51|412.11|417.62|412.22|417.45|412.05|15
1626710630000|2021-07-19 16:03:50|417.48|412.08|417.4|412|417.48|412.08|417.39|411.99|7
1626710640000|2021-07-19 16:04:00|417.41|412.01|417.4|412|417.41|412.01|417.4|412|2
1626710650000|2021-07-19 16:04:10|417.37|411.97|417.51|412.11|417.57|412.17|417.37|411.97|16
1626710660000|2021-07-19 16:04:20|417.52|412.12|417.28|411.88|417.53|412.13|417.28|411.88|15
1626710670000|2021-07-19 16:04:30|417.27|411.87|417.27|411.87|417.28|411.88|417.24|411.84|6
1626710680000|2021-07-19 16:04:40|417.26|411.86|417.14|411.74|417.26|411.86|417.14|411.74|8
1626710690000|2021-07-19 16:04:50|417.13|411.73|417.13|411.73|417.13|411.73|417.09|411.69|15
1626710700000|2021-07-19 16:05:00|417.14|411.74|417.24|411.84|417.24|411.84|417.11|411.71|14
1626710710000|2021-07-19 16:05:10|417.18|411.78|417.43|412.03|417.44|412.04|417.18|411.78|22
1626710720000|2021-07-19 16:05:20|417.46|412.06|417.49|412.09|417.5|412.1|417.46|412.06|7
1626710730000|2021-07-19 16:05:30|417.54|412.14|417.54|412.14|417.54|412.14|417.54|412.14|1
1626710740000|2021-07-19 16:05:40|417.56|412.16|417.72|412.32|417.73|412.33|417.56|412.16|9
1626710750000|2021-07-19 16:05:50|417.73|412.33|417.73|412.33|417.74|412.34|417.58|412.18|22
1626710760000|2021-07-19 16:06:00|417.74|412.34|417.79|412.39|417.79|412.39|417.65|412.25|21
1626710770000|2021-07-19 16:06:10|417.78|412.38|418.26|412.86|418.26|412.86|417.78|412.38|19
1626710780000|2021-07-19 16:06:20|418.28|412.88|418.31|412.91|418.31|412.91|418.28|412.88|5
1626710790000|2021-07-19 16:06:30|418.23|412.83|418.3|412.9|418.31|412.91|418.18|412.78|11
1626710800000|2021-07-19 16:06:40|418.23|412.83|418.36|412.96|418.36|412.96|418.2|412.8|17
1626710810000|2021-07-19 16:06:50|418.37|412.97|418.37|412.97|418.4|413|418.29|412.89|21
1626710820000|2021-07-19 16:07:00|418.46|413.06|418.44|413.04|418.47|413.07|418.41|413.01|13
1626710830000|2021-07-19 16:07:10|418.5|413.1|418.57|413.17|418.57|413.17|418.49|413.09|8
1626710840000|2021-07-19 16:07:20|418.58|413.18|418.58|413.18|418.6|413.2|418.51|413.11|17
1626710850000|2021-07-19 16:07:30|418.57|413.17|418.25|412.85|418.58|413.18|418.18|412.78|26
1626710860000|2021-07-19 16:07:40|418.26|412.86|418.34|412.94|418.35|412.95|418.26|412.86|15
1626710870000|2021-07-19 16:07:50|418.37|412.97|418.51|413.11|418.57|413.17|418.37|412.97|16
1626710880000|2021-07-19 16:08:00|418.53|413.13|418.65|413.25|418.65|413.25|418.53|413.13|16
1626710890000|2021-07-19 16:08:10|418.64|413.24|418.6|413.2|418.7|413.3|418.6|413.2|18
1626710900000|2021-07-19 16:08:20|418.52|413.12|418.44|413.04|418.52|413.12|418.39|412.99|15
1626710910000|2021-07-19 16:08:30|418.48|413.08|418.42|413.02|418.49|413.09|418.41|413.01|12
1626710920000|2021-07-19 16:08:40|418.36|412.96|417.96|412.56|418.36|412.96|417.96|412.56|9
1626710930000|2021-07-19 16:08:50|417.93|412.53|417.97|412.57|418|412.6|417.93|412.53|4
1626710940000|2021-07-19 16:09:00|418|412.6|418.08|412.68|418.1|412.7|418|412.6|11
1626710950000|2021-07-19 16:09:10|418.07|412.67|417.89|412.49|418.13|412.73|417.89|412.49|14
1626710960000|2021-07-19 16:09:20|417.86|412.46|417.86|412.46|417.88|412.48|417.85|412.45|11
1626710970000|2021-07-19 16:09:30|417.83|412.43|417.62|412.22|417.83|412.43|417.6|412.2|15
1626710980000|2021-07-19 16:09:40|417.61|412.21|417.59|412.19|417.62|412.22|417.58|412.18|9
1626710990000|2021-07-19 16:09:50|417.6|412.2|417.61|412.21|417.61|412.21|417.5|412.1|10
1626711000000|2021-07-19 16:10:00|417.58|412.18|417.61|412.21|417.62|412.22|417.58|412.18|11
1626711010000|2021-07-19 16:10:10|417.6|412.2|417.62|412.22|417.64|412.24|417.6|412.2|7
1626711020000|2021-07-19 16:10:20|417.64|412.24|417.79|412.39|417.79|412.39|417.64|412.24|13
1626711030000|2021-07-19 16:10:30|417.78|412.38|417.85|412.45|417.85|412.45|417.78|412.38|7
1626711040000|2021-07-19 16:10:40|417.81|412.41|417.84|412.44|417.84|412.44|417.81|412.41|6
1626711050000|2021-07-19 16:10:50|417.83|412.43|417.99|412.59|417.99|412.59|417.83|412.43|6
1626711060000|2021-07-19 16:11:00|417.96|412.56|417.98|412.58|417.99|412.59|417.96|412.56|14
1626711070000|2021-07-19 16:11:10|417.97|412.57|417.8|412.4|417.97|412.57|417.8|412.4|9
1626711080000|2021-07-19 16:11:20|417.84|412.44|417.85|412.45|417.88|412.48|417.79|412.39|12
1626711090000|2021-07-19 16:11:30|417.86|412.46|417.86|412.46|417.87|412.47|417.86|412.46|3
1626711100000|2021-07-19 16:11:40|417.88|412.48|417.8|412.4|417.88|412.48|417.8|412.4|6
1626711110000|2021-07-19 16:11:50|417.77|412.37|417.67|412.27|417.8|412.4|417.61|412.21|26
1626711120000|2021-07-19 16:12:00|417.68|412.28|417.61|412.21|417.71|412.31|417.58|412.18|19
1626711130000|2021-07-19 16:12:10|417.6|412.2|417.54|412.14|417.6|412.2|417.54|412.14|5
1626711140000|2021-07-19 16:12:20|417.52|412.12|417.5|412.1|417.52|412.12|417.49|412.09|4
1626711150000|2021-07-19 16:12:30|417.49|412.09|417.36|411.96|417.49|412.09|417.36|411.96|8
1626711160000|2021-07-19 16:12:40|417.38|411.98|417.35|411.95|417.38|411.98|417.26|411.86|9
1626711170000|2021-07-19 16:12:50|417.34|411.94|417.29|411.89|417.34|411.94|417.28|411.88|6
1626711190000|2021-07-19 16:13:10|417.28|411.88|417.41|412.01|417.45|412.05|417.28|411.88|18
1626711200000|2021-07-19 16:13:20|417.42|412.02|417.48|412.08|417.48|412.08|417.37|411.97|16
1626711210000|2021-07-19 16:13:30|417.45|412.05|417.42|412.02|417.55|412.15|417.41|412.01|11
1626711220000|2021-07-19 16:13:40|417.41|412.01|417.37|411.97|417.46|412.06|417.37|411.97|15
1626711230000|2021-07-19 16:13:50|417.33|411.93|417.4|412|417.44|412.04|417.33|411.93|17
1626711240000|2021-07-19 16:14:00|417.39|411.99|417.35|411.95|417.39|411.99|417.34|411.94|11
1626711250000|2021-07-19 16:14:10|417.34|411.94|416.9|411.5|417.34|411.94|416.85|411.45|20
1626711260000|2021-07-19 16:14:20|416.91|411.51|417.03|411.63|417.04|411.64|416.91|411.51|19
1626711270000|2021-07-19 16:14:30|417.02|411.62|417.02|411.62|417.03|411.63|417.02|411.62|13
1626711280000|2021-07-19 16:14:40|417.09|411.69|417.16|411.76|417.16|411.76|417.01|411.61|13
1626711290000|2021-07-19 16:14:50|417.19|411.79|417.03|411.63|417.19|411.79|417.03|411.63|15
1626711300000|2021-07-19 16:15:00|417.05|411.65|417.01|411.61|417.06|411.66|417.01|411.61|6
1626711310000|2021-07-19 16:15:10|417.03|411.63|417.16|411.76|417.19|411.79|417.03|411.63|16
1626711320000|2021-07-19 16:15:20|417.17|411.77|417.35|411.95|417.35|411.95|417.17|411.77|16
1626711330000|2021-07-19 16:15:30|417.37|411.97|417.46|412.06|417.48|412.08|417.37|411.97|17
1626711340000|2021-07-19 16:15:40|417.45|412.05|417.78|412.38|417.78|412.38|417.45|412.05|14
1626711350000|2021-07-19 16:15:50|417.77|412.37|417.77|412.37|417.78|412.38|417.76|412.36|9
1626711360000|2021-07-19 16:16:00|417.76|412.36|417.75|412.35|417.77|412.37|417.69|412.29|10
1626711370000|2021-07-19 16:16:10|417.76|412.36|418|412.6|418|412.6|417.75|412.35|15
1626711380000|2021-07-19 16:16:20|417.99|412.59|418.02|412.62|418.02|412.62|417.99|412.59|3
1626711390000|2021-07-19 16:16:30|418.01|412.61|418.04|412.64|418.04|412.64|417.94|412.54|15
1626711400000|2021-07-19 16:16:40|418.06|412.66|418.32|412.92|418.34|412.94|418.06|412.66|17
1626711410000|2021-07-19 16:16:50|418.31|412.91|418.53|413.13|418.53|413.13|418.31|412.91|17
1626711420000|2021-07-19 16:17:00|418.55|413.15|418.56|413.16|418.56|413.16|418.45|413.05|25
1626711430000|2021-07-19 16:17:10|418.57|413.17|418.54|413.14|418.67|413.27|418.48|413.08|16
1626711440000|2021-07-19 16:17:20|418.47|413.07|418.53|413.13|418.59|413.19|418.47|413.07|10
1626711450000|2021-07-19 16:17:30|418.55|413.15|418.41|413.01|418.55|413.15|418.32|412.92|12
1626711460000|2021-07-19 16:17:40|418.45|413.05|418.48|413.08|418.53|413.13|418.43|413.03|18
1626711470000|2021-07-19 16:17:50|418.52|413.12|418.67|413.27|418.67|413.27|418.5|413.1|11
1626711480000|2021-07-19 16:18:00|418.68|413.28|418.61|413.21|418.68|413.28|418.61|413.21|4
1626711490000|2021-07-19 16:18:10|418.57|413.17|418.57|413.17|418.57|413.17|418.57|413.17|1
1626711500000|2021-07-19 16:18:20|418.61|413.21|418.6|413.2|418.61|413.21|418.57|413.17|10
1626711510000|2021-07-19 16:18:30|418.62|413.22|418.67|413.27|418.67|413.27|418.57|413.17|8
1626711520000|2021-07-19 16:18:40|418.66|413.26|418.64|413.24|418.66|413.26|418.64|413.24|3
1626711530000|2021-07-19 16:18:50|418.63|413.23|418.82|413.42|418.82|413.42|418.62|413.22|10
1626711540000|2021-07-19 16:19:00|418.81|413.41|418.75|413.35|418.82|413.42|418.75|413.35|7
1626711550000|2021-07-19 16:19:10|418.73|413.33|418.8|413.4|418.8|413.4|418.73|413.33|9
1626711560000|2021-07-19 16:19:20|418.89|413.49|418.67|413.27|418.89|413.49|418.67|413.27|18
1626711570000|2021-07-19 16:19:30|418.66|413.26|418.68|413.28|418.68|413.28|418.66|413.26|3
1626711580000|2021-07-19 16:19:40|418.69|413.29|418.72|413.32|418.72|413.32|418.69|413.29|6
1626711590000|2021-07-19 16:19:50|418.71|413.31|418.72|413.32|418.72|413.32|418.66|413.26|13
1626711600000|2021-07-19 16:20:00|418.71|413.31|418.76|413.36|418.76|413.36|418.71|413.31|5
1626711610000|2021-07-19 16:20:10|418.84|413.44|418.91|413.51|418.91|413.51|418.84|413.44|5
1626711620000|2021-07-19 16:20:20|418.94|413.54|419.03|413.63|419.18|413.78|418.94|413.54|21
1626711630000|2021-07-19 16:20:30|419.04|413.64|419.08|413.68|419.08|413.68|419.04|413.64|7
1626711640000|2021-07-19 16:20:40|419.07|413.67|419.12|413.72|419.12|413.72|419.07|413.67|17
1626711650000|2021-07-19 16:20:50|419.07|413.67|419.11|413.71|419.11|413.71|419.07|413.67|16
1626711660000|2021-07-19 16:21:00|419.1|413.7|419.12|413.72|419.12|413.72|419.1|413.7|9
1626711670000|2021-07-19 16:21:10|419.11|413.71|419.06|413.66|419.11|413.71|419.06|413.66|9
1626711680000|2021-07-19 16:21:20|419.05|413.65|418.9|413.5|419.08|413.68|418.9|413.5|12
1626711690000|2021-07-19 16:21:30|418.89|413.49|418.75|413.35|418.89|413.49|418.75|413.35|7
1626711700000|2021-07-19 16:21:40|418.74|413.34|418.48|413.08|418.74|413.34|418.48|413.08|10
1626711710000|2021-07-19 16:21:50|418.46|413.06|418.49|413.09|418.49|413.09|418.45|413.05|4
1626711720000|2021-07-19 16:22:00|418.47|413.07|418.52|413.12|418.53|413.13|418.47|413.07|6
1626711730000|2021-07-19 16:22:10|418.58|413.18|418.53|413.13|418.73|413.33|418.53|413.13|12
1626711740000|2021-07-19 16:22:20|418.5|413.1|418.53|413.13|418.53|413.13|418.5|413.1|9
1626711750000|2021-07-19 16:22:30|418.5|413.1|418.53|413.13|418.53|413.13|418.49|413.09|7
1626711760000|2021-07-19 16:22:40|418.5|413.1|418.43|413.03|418.53|413.13|418.42|413.02|7
1626711770000|2021-07-19 16:22:50|418.41|413.01|418.37|412.97|418.41|413.01|418.36|412.96|7
1626711780000|2021-07-19 16:23:00|418.36|412.96|418.39|412.99|418.41|413.01|418.36|412.96|4
1626711790000|2021-07-19 16:23:10|418.41|413.01|418.66|413.26|418.66|413.26|418.38|412.98|22
1626711800000|2021-07-19 16:23:20|418.67|413.27|418.71|413.31|418.71|413.31|418.67|413.27|3
1626711810000|2021-07-19 16:23:30|418.69|413.29|418.47|413.07|418.7|413.3|418.45|413.05|13
1626711820000|2021-07-19 16:23:40|418.46|413.06|418.55|413.15|418.55|413.15|418.46|413.06|6
1626711830000|2021-07-19 16:23:50|418.56|413.16|418.57|413.17|418.57|413.17|418.56|413.16|2
1626711840000|2021-07-19 16:24:00|418.6|413.2|418.5|413.1|418.6|413.2|418.5|413.1|8
1626711850000|2021-07-19 16:24:10|418.52|413.12|418.43|413.03|418.53|413.13|418.43|413.03|8
1626711860000|2021-07-19 16:24:20|418.44|413.04|418.48|413.08|418.48|413.08|418.43|413.03|5
1626711870000|2021-07-19 16:24:30|418.49|413.09|418.45|413.05|418.49|413.09|418.45|413.05|3
1626711890000|2021-07-19 16:24:50|418.48|413.08|418.48|413.08|418.48|413.08|418.48|413.08|1
1626711900000|2021-07-19 16:25:00|418.51|413.11|418.51|413.11|418.53|413.13|418.51|413.11|4
1626711910000|2021-07-19 16:25:10|418.55|413.15|418.59|413.19|418.59|413.19|418.55|413.15|3
1626711920000|2021-07-19 16:25:20|418.57|413.17|418.61|413.21|418.67|413.27|418.52|413.12|11
1626711930000|2021-07-19 16:25:30|418.62|413.22|418.63|413.23|418.63|413.23|418.6|413.2|6
1626711940000|2021-07-19 16:25:40|418.61|413.21|418.58|413.18|418.61|413.21|418.58|413.18|6
1626711950000|2021-07-19 16:25:50|418.53|413.13|418.6|413.2|418.6|413.2|418.53|413.13|4
1626711960000|2021-07-19 16:26:00|418.58|413.18|418.56|413.16|418.59|413.19|418.56|413.16|4
1626711970000|2021-07-19 16:26:10|418.46|413.06|418.38|412.98|418.46|413.06|418.38|412.98|3
1626711980000|2021-07-19 16:26:20|418.3|412.9|417.94|412.54|418.3|412.9|417.94|412.54|17
1626711990000|2021-07-19 16:26:30|417.93|412.53|418.06|412.66|418.1|412.7|417.9|412.5|16
1626712000000|2021-07-19 16:26:40|418.08|412.68|417.9|412.5|418.08|412.68|417.84|412.44|26
1626712010000|2021-07-19 16:26:50|417.92|412.52|418.02|412.62|418.03|412.63|417.92|412.52|7
1626712020000|2021-07-19 16:27:00|418.04|412.64|418.02|412.62|418.04|412.64|418.02|412.62|3
1626712030000|2021-07-19 16:27:10|418|412.6|417.89|412.49|418|412.6|417.86|412.46|7
1626712040000|2021-07-19 16:27:20|417.9|412.5|417.93|412.53|417.93|412.53|417.89|412.49|13
1626712050000|2021-07-19 16:27:30|417.94|412.54|417.9|412.5|417.94|412.54|417.85|412.45|10
1626712060000|2021-07-19 16:27:40|417.92|412.52|417.92|412.52|417.95|412.55|417.91|412.51|7
1626712070000|2021-07-19 16:27:50|417.93|412.53|417.94|412.54|417.95|412.55|417.93|412.53|3
1626712080000|2021-07-19 16:28:00|417.92|412.52|417.92|412.52|417.93|412.53|417.9|412.5|5
1626712090000|2021-07-19 16:28:10|417.91|412.51|417.92|412.52|417.92|412.52|417.89|412.49|6
1626712100000|2021-07-19 16:28:20|417.89|412.49|417.89|412.49|417.92|412.52|417.89|412.49|11
1626712110000|2021-07-19 16:28:30|417.79|412.39|417.75|412.35|417.84|412.44|417.71|412.31|13
1626712120000|2021-07-19 16:28:40|417.73|412.33|417.74|412.34|417.74|412.34|417.71|412.31|3
1626712130000|2021-07-19 16:28:50|417.76|412.36|417.73|412.33|417.76|412.36|417.73|412.33|2
1626712140000|2021-07-19 16:29:00|417.71|412.31|417.71|412.31|417.73|412.33|417.69|412.29|8
1626712150000|2021-07-19 16:29:10|417.7|412.3|417.77|412.37|417.89|412.49|417.69|412.29|14
1626712160000|2021-07-19 16:29:20|417.74|412.34|417.74|412.34|417.76|412.36|417.72|412.32|5
1626712170000|2021-07-19 16:29:30|417.73|412.33|417.69|412.29|417.73|412.33|417.68|412.28|6
1626712180000|2021-07-19 16:29:40|417.74|412.34|417.72|412.32|417.74|412.34|417.69|412.29|6
1626712190000|2021-07-19 16:29:50|417.69|412.29|417.23|411.83|417.71|412.31|417.14|411.74|28
1626712200000|2021-07-19 16:30:00|417.37|411.97|417.38|411.98|417.39|411.99|417.28|411.88|20
1626712210000|2021-07-19 16:30:10|417.36|411.96|417.37|411.97|417.39|411.99|417.36|411.96|14
1626712220000|2021-07-19 16:30:20|417.36|411.96|417.35|411.95|417.39|411.99|417.35|411.95|11
1626712230000|2021-07-19 16:30:30|417.36|411.96|417.31|411.91|417.37|411.97|417.3|411.9|9
1626712240000|2021-07-19 16:30:40|417.3|411.9|417.22|411.82|417.3|411.9|417.21|411.81|7
1626712250000|2021-07-19 16:30:50|417.28|411.88|417.2|411.8|417.28|411.88|417.18|411.78|8
1626712260000|2021-07-19 16:31:00|417.21|411.81|417.27|411.87|417.3|411.9|417.18|411.78|13
1626712270000|2021-07-19 16:31:10|417.29|411.89|417.26|411.86|417.29|411.89|417.26|411.86|4
1626712280000|2021-07-19 16:31:20|417.29|411.89|417.26|411.86|417.29|411.89|417.26|411.86|3
1626712290000|2021-07-19 16:31:30|417.27|411.87|417.22|411.82|417.28|411.88|417.22|411.82|12
1626712300000|2021-07-19 16:31:40|417.23|411.83|417.33|411.93|417.33|411.93|417.15|411.75|14
1626712320000|2021-07-19 16:32:00|417.34|411.94|417.44|412.04|417.62|412.22|417.34|411.94|13
1626712330000|2021-07-19 16:32:10|417.32|411.92|417.36|411.96|417.44|412.04|417.32|411.92|11
1626712340000|2021-07-19 16:32:20|417.27|411.87|417.26|411.86|417.27|411.87|417.25|411.85|3
1626712350000|2021-07-19 16:32:30|417.29|411.89|417.24|411.84|417.29|411.89|417.2|411.8|7
1626712360000|2021-07-19 16:32:40|417.23|411.83|417.21|411.81|417.25|411.85|417.2|411.8|17
1626712370000|2021-07-19 16:32:50|417.2|411.8|417.13|411.73|417.2|411.8|417.12|411.72|11
1626712380000|2021-07-19 16:33:00|417.14|411.74|416.94|411.54|417.14|411.74|416.94|411.54|16
1626712390000|2021-07-19 16:33:10|416.95|411.55|416.9|411.5|416.96|411.56|416.9|411.5|10
1626712400000|2021-07-19 16:33:20|416.92|411.52|416.87|411.47|416.92|411.52|416.87|411.47|12
1626712410000|2021-07-19 16:33:30|416.86|411.46|416.79|411.39|416.86|411.46|416.77|411.37|11
1626712420000|2021-07-19 16:33:40|416.78|411.38|416.49|411.09|416.79|411.39|416.49|411.09|18
1626712430000|2021-07-19 16:33:50|416.48|411.08|416.52|411.12|416.53|411.13|416.4|411|15
1626712440000|2021-07-19 16:34:00|416.53|411.13|416.53|411.13|416.55|411.15|416.51|411.11|18
1626712450000|2021-07-19 16:34:10|416.52|411.12|416.42|411.02|416.52|411.12|416.42|411.02|16
1626712460000|2021-07-19 16:34:20|416.43|411.03|416.47|411.07|416.53|411.13|416.41|411.01|26
1626712470000|2021-07-19 16:34:30|416.44|411.04|416.37|410.97|416.47|411.07|416.34|410.94|27
1626712480000|2021-07-19 16:34:40|416.36|410.96|416.5|411.1|416.5|411.1|416.31|410.91|19
1626712490000|2021-07-19 16:34:50|416.49|411.09|416.43|411.03|416.49|411.09|416.32|410.92|21
1626712500000|2021-07-19 16:35:00|416.44|411.04|416.38|410.98|416.45|411.05|416.35|410.95|10
1626712510000|2021-07-19 16:35:10|416.41|411.01|416.79|411.39|416.79|411.39|416.41|411.01|19
1626712520000|2021-07-19 16:35:20|416.78|411.38|417.23|411.83|417.26|411.86|416.78|411.38|19
1626712530000|2021-07-19 16:35:30|417.27|411.87|417.15|411.75|417.27|411.87|417.1|411.7|18
1626712540000|2021-07-19 16:35:40|417.14|411.74|417.11|411.71|417.14|411.74|416.99|411.59|17
1626712550000|2021-07-19 16:35:50|417.1|411.7|417.06|411.66|417.13|411.73|417.01|411.61|14
1626712560000|2021-07-19 16:36:00|417.03|411.63|417.25|411.85|417.26|411.86|417.03|411.63|13
1626712570000|2021-07-19 16:36:10|417.26|411.86|417.26|411.86|417.28|411.88|417.22|411.82|16
1626712580000|2021-07-19 16:36:20|417.27|411.87|417.27|411.87|417.28|411.88|417.24|411.84|19
1626712590000|2021-07-19 16:36:30|417.29|411.89|417.32|411.92|417.49|412.09|417.29|411.89|9
1626712600000|2021-07-19 16:36:40|417.36|411.96|417.29|411.89|417.36|411.96|417.29|411.89|12
1626712610000|2021-07-19 16:36:50|417.27|411.87|417.28|411.88|417.29|411.89|417.27|411.87|7
1626712620000|2021-07-19 16:37:00|417.29|411.89|417.44|412.04|417.48|412.08|417.29|411.89|13
1626712630000|2021-07-19 16:37:10|417.43|412.03|417.47|412.07|417.47|412.07|417.29|411.89|19
1626712640000|2021-07-19 16:37:20|417.46|412.06|417.28|411.88|417.46|412.06|417.25|411.85|18
1626712650000|2021-07-19 16:37:30|417.27|411.87|417.18|411.78|417.28|411.88|417.14|411.74|22
1626712660000|2021-07-19 16:37:40|417.19|411.79|417.17|411.77|417.2|411.8|417.11|411.71|16
1626712670000|2021-07-19 16:37:50|417.16|411.76|417.34|411.94|417.38|411.98|417.14|411.74|20
1626712680000|2021-07-19 16:38:00|417.33|411.93|417.21|411.81|417.33|411.93|417.21|411.81|16
1626712690000|2021-07-19 16:38:10|417.2|411.8|417.01|411.61|417.21|411.81|416.93|411.53|25
1626712700000|2021-07-19 16:38:20|416.94|411.54|416.95|411.55|416.96|411.56|416.9|411.5|7
1626712710000|2021-07-19 16:38:30|416.94|411.54|416.95|411.55|416.99|411.59|416.93|411.53|9
1626712720000|2021-07-19 16:38:40|416.98|411.58|416.94|411.54|416.99|411.59|416.91|411.51|10
1626712730000|2021-07-19 16:38:50|416.98|411.58|416.76|411.36|416.98|411.58|416.72|411.32|16
1626712740000|2021-07-19 16:39:00|416.75|411.35|416.75|411.35|416.76|411.36|416.69|411.29|7
1626712750000|2021-07-19 16:39:10|416.74|411.34|416.76|411.36|416.76|411.36|416.74|411.34|2
1626712760000|2021-07-19 16:39:20|416.77|411.37|416.85|411.45|416.91|411.51|416.76|411.36|19
1626712770000|2021-07-19 16:39:30|416.81|411.41|416.71|411.31|416.84|411.44|416.62|411.22|9
1626712780000|2021-07-19 16:39:40|416.72|411.32|416.57|411.17|416.72|411.32|416.57|411.17|17
1626712790000|2021-07-19 16:39:50|416.56|411.16|416.54|411.14|416.56|411.16|416.41|411.01|18
1626712800000|2021-07-19 16:40:00|416.63|411.23|416.59|411.19|416.65|411.25|416.58|411.18|11
1626712810000|2021-07-19 16:40:10|416.6|411.2|416.68|411.28|416.68|411.28|416.6|411.2|6
1626712830000|2021-07-19 16:40:30|416.65|411.25|416.66|411.26|416.67|411.27|416.64|411.24|6
1626712840000|2021-07-19 16:40:40|416.68|411.28|416.86|411.46|416.86|411.46|416.66|411.26|5
1626712850000|2021-07-19 16:40:50|416.89|411.49|417.02|411.62|417.05|411.65|416.89|411.49|16
1626712860000|2021-07-19 16:41:00|417.01|411.61|417.08|411.68|417.08|411.68|416.99|411.59|13
1626712870000|2021-07-19 16:41:10|417.07|411.67|417.07|411.67|417.09|411.69|417.04|411.64|11
1626712880000|2021-07-19 16:41:20|417.06|411.66|417.34|411.94|417.34|411.94|417.06|411.66|23
1626712890000|2021-07-19 16:41:30|417.33|411.93|417.32|411.92|417.36|411.96|417.32|411.92|19
1626712900000|2021-07-19 16:41:40|417.33|411.93|417.32|411.92|417.35|411.95|417.32|411.92|11
1626712910000|2021-07-19 16:41:50|417.31|411.91|417.32|411.92|417.33|411.93|417.27|411.87|9
1626712920000|2021-07-19 16:42:00|417.35|411.95|417.34|411.94|417.35|411.95|417.31|411.91|12
1626712930000|2021-07-19 16:42:10|417.35|411.95|417.34|411.94|417.35|411.95|417.34|411.94|8
1626712940000|2021-07-19 16:42:20|417.35|411.95|417.24|411.84|417.54|412.14|417.19|411.79|18
1626712950000|2021-07-19 16:42:30|417.27|411.87|416.83|411.43|417.28|411.88|416.83|411.43|21
1626712960000|2021-07-19 16:42:40|416.74|411.34|416.68|411.28|416.74|411.34|416.58|411.18|8
1626712970000|2021-07-19 16:42:50|416.69|411.29|416.84|411.44|416.84|411.44|416.69|411.29|12
1626712980000|2021-07-19 16:43:00|416.82|411.42|416.78|411.38|416.86|411.46|416.74|411.34|11
1626712990000|2021-07-19 16:43:10|416.77|411.37|416.8|411.4|416.85|411.45|416.76|411.36|12
1626713000000|2021-07-19 16:43:20|416.84|411.44|416.86|411.46|416.87|411.47|416.81|411.41|12
1626713010000|2021-07-19 16:43:30|416.85|411.45|416.85|411.45|416.85|411.45|416.83|411.43|3
1626713020000|2021-07-19 16:43:40|416.83|411.43|416.79|411.39|416.84|411.44|416.78|411.38|6
1626713030000|2021-07-19 16:43:50|416.8|411.4|416.83|411.43|416.84|411.44|416.79|411.39|5
1626713040000|2021-07-19 16:44:00|416.88|411.48|416.87|411.47|416.88|411.48|416.87|411.47|2
1626713050000|2021-07-19 16:44:10|416.88|411.48|416.95|411.55|416.97|411.57|416.88|411.48|12
1626713060000|2021-07-19 16:44:20|416.96|411.56|416.92|411.52|416.99|411.59|416.92|411.52|8
1626713070000|2021-07-19 16:44:30|416.95|411.55|417.03|411.63|417.03|411.63|416.94|411.54|6
1626713080000|2021-07-19 16:44:40|417.06|411.66|417.06|411.66|417.06|411.66|417.06|411.66|1
1626713090000|2021-07-19 16:44:50|417.03|411.63|416.99|411.59|417.03|411.63|416.94|411.54|5
1626713100000|2021-07-19 16:45:00|416.96|411.56|416.99|411.59|417.03|411.63|416.96|411.56|9
1626713110000|2021-07-19 16:45:10|416.98|411.58|416.88|411.48|417|411.6|416.88|411.48|12
1626713120000|2021-07-19 16:45:20|416.86|411.46|416.83|411.43|416.86|411.46|416.81|411.41|10
1626713130000|2021-07-19 16:45:30|416.82|411.42|416.5|411.1|416.82|411.42|416.5|411.1|17
1626713140000|2021-07-19 16:45:40|416.52|411.12|416.55|411.15|416.66|411.26|416.5|411.1|16
1626713150000|2021-07-19 16:45:50|416.54|411.14|416.56|411.16|416.63|411.23|416.54|411.14|9
1626713160000|2021-07-19 16:46:00|416.52|411.12|416.54|411.14|416.57|411.17|416.41|411.01|16
1626713170000|2021-07-19 16:46:10|416.55|411.15|416.5|411.1|416.58|411.18|416.5|411.1|13
1626713180000|2021-07-19 16:46:20|416.49|411.09|416.46|411.06|416.49|411.09|416.46|411.06|3
1626713190000|2021-07-19 16:46:30|416.49|411.09|416.53|411.13|416.53|411.13|416.48|411.08|7
1626713200000|2021-07-19 16:46:40|416.51|411.11|416.58|411.18|416.58|411.18|416.49|411.09|13
1626713210000|2021-07-19 16:46:50|416.65|411.25|416.65|411.25|416.69|411.29|416.63|411.23|17
1626713220000|2021-07-19 16:47:00|416.64|411.24|416.63|411.23|416.65|411.25|416.61|411.21|15
1626713230000|2021-07-19 16:47:10|416.64|411.24|416.63|411.23|416.67|411.27|416.61|411.21|15
1626713240000|2021-07-19 16:47:20|416.64|411.24|416.91|411.51|416.91|411.51|416.64|411.24|13
1626713250000|2021-07-19 16:47:30|416.92|411.52|416.93|411.53|416.94|411.54|416.9|411.5|7
1626713260000|2021-07-19 16:47:40|416.92|411.52|417.1|411.7|417.1|411.7|416.92|411.52|15
1626713270000|2021-07-19 16:47:50|417.11|411.71|417.15|411.75|417.15|411.75|417.11|411.71|4
1626713280000|2021-07-19 16:48:00|417.16|411.76|417.17|411.77|417.18|411.78|417.15|411.75|6
1626713290000|2021-07-19 16:48:10|417.11|411.71|417.16|411.76|417.16|411.76|417.11|411.71|3
1626713300000|2021-07-19 16:48:20|417.18|411.78|417.19|411.79|417.19|411.79|417.18|411.78|2
1626713310000|2021-07-19 16:48:30|417.21|411.81|417.25|411.85|417.28|411.88|417.21|411.81|8
1626713320000|2021-07-19 16:48:40|417.27|411.87|417.38|411.98|417.47|412.07|417.26|411.86|22
1626713330000|2021-07-19 16:48:50|417.3|411.9|417.39|411.99|417.4|412|417.3|411.9|8
1626713340000|2021-07-19 16:49:00|417.4|412|417.49|412.09|417.49|412.09|417.4|412|7
1626713350000|2021-07-19 16:49:10|417.5|412.1|417.5|412.1|417.5|412.1|417.47|412.07|7
1626713360000|2021-07-19 16:49:20|417.52|412.12|418.23|412.83|418.23|412.83|417.52|412.12|11
1626713370000|2021-07-19 16:49:30|418.3|412.9|418.52|413.12|418.53|413.13|418.3|412.9|8
1626713380000|2021-07-19 16:49:40|418.55|413.15|418.54|413.14|418.61|413.21|418.46|413.06|21
1626713390000|2021-07-19 16:49:50|418.53|413.13|418.37|412.97|418.54|413.14|418.35|412.95|12
1626713400000|2021-07-19 16:50:00|418.4|413|418.44|413.04|418.44|413.04|418.4|413|4
1626713410000|2021-07-19 16:50:10|418.42|413.02|418.45|413.05|418.45|413.05|418.16|412.76|24
1626713420000|2021-07-19 16:50:20|418.44|413.04|418.28|412.88|418.44|413.04|418.25|412.85|15
1626713430000|2021-07-19 16:50:30|418.29|412.89|418.3|412.9|418.3|412.9|418.28|412.88|7
1626713450000|2021-07-19 16:50:50|418.29|412.89|418.23|412.83|418.29|412.89|418.19|412.79|11
1626713460000|2021-07-19 16:51:00|418.29|412.89|418.25|412.85|418.29|412.89|418.25|412.85|2
1626713470000|2021-07-19 16:51:10|418.24|412.84|418.19|412.79|418.24|412.84|418.06|412.66|16
1626713480000|2021-07-19 16:51:20|418.22|412.82|418.28|412.88|418.28|412.88|418.19|412.79|6
1626713490000|2021-07-19 16:51:30|418.3|412.9|418.26|412.86|418.3|412.9|418.23|412.83|9
1626713500000|2021-07-19 16:51:40|418.27|412.87|418.36|412.96|418.43|413.03|418.27|412.87|9
1626713510000|2021-07-19 16:51:50|418.41|413.01|418.4|413|418.41|413.01|418.4|413|4
1626713520000|2021-07-19 16:52:00|418.41|413.01|418.45|413.05|418.45|413.05|418.41|413.01|4
1626713530000|2021-07-19 16:52:10|418.48|413.08|418.27|412.87|418.48|413.08|418.27|412.87|4
1626713540000|2021-07-19 16:52:20|418.36|412.96|418.34|412.94|418.37|412.97|418.34|412.94|6
1626713550000|2021-07-19 16:52:30|418.35|412.95|418.33|412.93|418.35|412.95|418.33|412.93|7
1626713560000|2021-07-19 16:52:40|418.34|412.94|418.18|412.78|418.34|412.94|418.18|412.78|7
1626713570000|2021-07-19 16:52:50|418.19|412.79|418.29|412.89|418.29|412.89|418.19|412.79|10
1626713580000|2021-07-19 16:53:00|418.28|412.88|418.35|412.95|418.35|412.95|418.28|412.88|3
1626713590000|2021-07-19 16:53:10|418.36|412.96|418.64|413.24|418.66|413.26|418.36|412.96|12
1626713600000|2021-07-19 16:53:20|418.66|413.26|418.69|413.29|418.71|413.31|418.66|413.26|4
1626713610000|2021-07-19 16:53:30|418.79|413.39|418.78|413.38|418.8|413.4|418.78|413.38|3
1626713620000|2021-07-19 16:53:40|418.77|413.37|418.67|413.27|418.77|413.37|418.64|413.24|10
1626713630000|2021-07-19 16:53:50|418.71|413.31|418.72|413.32|418.72|413.32|418.7|413.3|3
1626713640000|2021-07-19 16:54:00|418.69|413.29|418.74|413.34|418.74|413.34|418.69|413.29|2
1626713660000|2021-07-19 16:54:20|418.75|413.35|418.75|413.35|418.75|413.35|418.75|413.35|1
1626713670000|2021-07-19 16:54:30|418.68|413.28|418.52|413.12|418.68|413.28|418.48|413.08|15
1626713680000|2021-07-19 16:54:40|418.54|413.14|418.51|413.11|418.54|413.14|418.51|413.11|11
1626713690000|2021-07-19 16:54:50|418.49|413.09|418.26|412.86|418.49|413.09|418.26|412.86|10
1626713700000|2021-07-19 16:55:00|418.25|412.85|417.83|412.43|418.25|412.85|417.83|412.43|13
1626713710000|2021-07-19 16:55:10|417.81|412.41|417.87|412.47|417.92|412.52|417.69|412.29|9
1626713720000|2021-07-19 16:55:20|417.92|412.52|417.9|412.5|417.93|412.53|417.9|412.5|5
1626713730000|2021-07-19 16:55:30|417.89|412.49|417.81|412.41|417.9|412.5|417.81|412.41|4
1626713740000|2021-07-19 16:55:40|417.83|412.43|417.81|412.41|417.9|412.5|417.81|412.41|9
1626713750000|2021-07-19 16:55:50|417.82|412.42|417.83|412.43|417.85|412.45|417.82|412.42|6
1626713760000|2021-07-19 16:56:00|417.89|412.49|417.83|412.43|417.89|412.49|417.83|412.43|2
1626713770000|2021-07-19 16:56:10|417.92|412.52|418.28|412.88|418.28|412.88|417.92|412.52|10
1626713780000|2021-07-19 16:56:20|418.27|412.87|417.96|412.56|418.27|412.87|417.94|412.54|16
1626713790000|2021-07-19 16:56:30|417.97|412.57|417.94|412.54|417.98|412.58|417.92|412.52|5
1626713800000|2021-07-19 16:56:40|417.92|412.52|418.01|412.61|418.01|412.61|417.92|412.52|6
1626713810000|2021-07-19 16:56:50|417.96|412.56|418.02|412.62|418.02|412.62|417.96|412.56|3
1626713820000|2021-07-19 16:57:00|418.01|412.61|417.82|412.42|418.01|412.61|417.81|412.41|10
1626713830000|2021-07-19 16:57:10|417.81|412.41|417.8|412.4|417.81|412.41|417.8|412.4|2
1626713840000|2021-07-19 16:57:20|417.78|412.38|417.69|412.29|417.78|412.38|417.69|412.29|4
1626713850000|2021-07-19 16:57:30|417.63|412.23|417.68|412.28|417.68|412.28|417.63|412.23|5
1626713860000|2021-07-19 16:57:40|417.69|412.29|417.71|412.31|417.71|412.31|417.69|412.29|2
1626713870000|2021-07-19 16:57:50|417.77|412.37|417.77|412.37|417.77|412.37|417.77|412.37|1
1626713880000|2021-07-19 16:58:00|417.76|412.36|417.76|412.36|417.76|412.36|417.76|412.36|1
1626713890000|2021-07-19 16:58:10|417.75|412.35|417.75|412.35|417.76|412.36|417.75|412.35|3
1626713900000|2021-07-19 16:58:20|417.76|412.36|417.76|412.36|417.77|412.37|417.75|412.35|5
1626713910000|2021-07-19 16:58:30|417.77|412.37|417.77|412.37|417.77|412.37|417.77|412.37|1
1626713920000|2021-07-19 16:58:40|417.8|412.4|417.88|412.48|417.88|412.48|417.8|412.4|4
1626713930000|2021-07-19 16:58:50|417.89|412.49|417.88|412.48|417.9|412.5|417.87|412.47|4
1626713940000|2021-07-19 16:59:00|417.87|412.47|417.88|412.48|417.88|412.48|417.87|412.47|2
1626713950000|2021-07-19 16:59:10|417.87|412.47|417.87|412.47|417.87|412.47|417.86|412.46|3
1626713960000|2021-07-19 16:59:20|417.86|412.46|417.87|412.47|417.87|412.47|417.86|412.46|2
1626713970000|2021-07-19 16:59:30|417.91|412.51|417.58|412.18|417.91|412.51|417.58|412.18|19
1626713980000|2021-07-19 16:59:40|417.62|412.22|417.64|412.24|417.65|412.25|417.62|412.22|3
1626713990000|2021-07-19 16:59:50|417.66|412.26|417.64|412.24|417.66|412.26|417.63|412.23|8
1626714000000|2021-07-19 17:00:00|417.63|412.23|417.67|412.27|417.68|412.28|417.62|412.22|9
1626714010000|2021-07-19 17:00:10|417.65|412.25|417.67|412.27|417.67|412.27|417.61|412.21|4
1626714030000|2021-07-19 17:00:30|417.68|412.28|417.87|412.47|417.88|412.48|417.68|412.28|6
1626714040000|2021-07-19 17:00:40|417.86|412.46|418|412.6|418|412.6|417.86|412.46|9
1626714050000|2021-07-19 17:00:50|418.01|412.61|418|412.6|418.02|412.62|418|412.6|4
1626714060000|2021-07-19 17:01:00|417.97|412.57|417.96|412.56|417.99|412.59|417.96|412.56|8
1626714070000|2021-07-19 17:01:10|417.92|412.52|417.9|412.5|417.92|412.52|417.9|412.5|3
1626714080000|2021-07-19 17:01:20|417.97|412.57|417.96|412.56|417.97|412.57|417.96|412.56|2
1626714090000|2021-07-19 17:01:30|417.94|412.54|417.93|412.53|417.94|412.54|417.93|412.53|2
1626714100000|2021-07-19 17:01:40|417.92|412.52|417.68|412.28|417.92|412.52|417.63|412.23|14
1626714110000|2021-07-19 17:01:50|417.61|412.21|417.76|412.36|417.76|412.36|417.61|412.21|10
1626714120000|2021-07-19 17:02:00|417.8|412.4|417.97|412.57|417.99|412.59|417.78|412.38|9
1626714130000|2021-07-19 17:02:10|417.98|412.58|417.77|412.37|417.99|412.59|417.77|412.37|18
1626714140000|2021-07-19 17:02:20|417.8|412.4|417.8|412.4|417.81|412.41|417.79|412.39|5
1626714150000|2021-07-19 17:02:30|417.78|412.38|417.73|412.33|417.78|412.38|417.73|412.33|10
1626714160000|2021-07-19 17:02:40|417.64|412.24|417.71|412.31|417.71|412.31|417.64|412.24|3
1626714170000|2021-07-19 17:02:50|417.7|412.3|417.68|412.28|417.7|412.3|417.67|412.27|6
1626714180000|2021-07-19 17:03:00|417.67|412.27|417.64|412.24|417.68|412.28|417.64|412.24|6
1626714190000|2021-07-19 17:03:10|417.65|412.25|417.73|412.33|417.73|412.33|417.65|412.25|3
1626714200000|2021-07-19 17:03:20|417.79|412.39|417.86|412.46|417.86|412.46|417.79|412.39|4
1626714210000|2021-07-19 17:03:30|417.87|412.47|417.96|412.56|417.96|412.56|417.87|412.47|4
1626714220000|2021-07-19 17:03:40|417.94|412.54|418.19|412.79|418.21|412.81|417.94|412.54|6
1626714230000|2021-07-19 17:03:50|418.08|412.68|418.14|412.74|418.14|412.74|418.08|412.68|2
1626714250000|2021-07-19 17:04:10|418.17|412.77|418.18|412.78|418.18|412.78|418.17|412.77|2
1626714260000|2021-07-19 17:04:20|418.16|412.76|418.16|412.76|418.16|412.76|418.16|412.76|1
1626714270000|2021-07-19 17:04:30|418.18|412.78|418.18|412.78|418.18|412.78|418.16|412.76|3
1626714300000|2021-07-19 17:05:00|418.17|412.77|418.08|412.68|418.17|412.77|418.04|412.64|11
1626714310000|2021-07-19 17:05:10|418.07|412.67|418.09|412.69|418.1|412.7|418.07|412.67|4
1626714320000|2021-07-19 17:05:20|418.08|412.68|417.93|412.53|418.08|412.68|417.93|412.53|12
1626714330000|2021-07-19 17:05:30|417.92|412.52|417.7|412.3|417.92|412.52|417.7|412.3|13
1626714340000|2021-07-19 17:05:40|417.72|412.32|417.72|412.32|417.73|412.33|417.7|412.3|4
1626714350000|2021-07-19 17:05:50|417.71|412.31|417.91|412.51|417.91|412.51|417.7|412.3|11
1626714360000|2021-07-19 17:06:00|417.89|412.49|417.63|412.23|417.89|412.49|417.63|412.23|10
1626714370000|2021-07-19 17:06:10|417.64|412.24|417.85|412.45|417.85|412.45|417.64|412.24|8
1626714380000|2021-07-19 17:06:20|417.88|412.48|417.75|412.35|417.88|412.48|417.73|412.33|8
1626714390000|2021-07-19 17:06:30|417.76|412.36|417.78|412.38|417.9|412.5|417.76|412.36|15
1626714400000|2021-07-19 17:06:40|417.74|412.34|417.71|412.31|417.75|412.35|417.7|412.3|6
1626714410000|2021-07-19 17:06:50|417.72|412.32|417.84|412.44|417.84|412.44|417.72|412.32|8
1626714420000|2021-07-19 17:07:00|417.85|412.45|417.81|412.41|417.85|412.45|417.78|412.38|7
1626714430000|2021-07-19 17:07:10|417.79|412.39|417.83|412.43|417.83|412.43|417.79|412.39|3
1626714440000|2021-07-19 17:07:20|417.84|412.44|417.87|412.47|417.87|412.47|417.84|412.44|3
1626714450000|2021-07-19 17:07:30|417.86|412.46|417.84|412.44|417.86|412.46|417.84|412.44|2
1626714460000|2021-07-19 17:07:40|417.82|412.42|417.77|412.37|417.82|412.42|417.72|412.32|9
1626714470000|2021-07-19 17:07:50|417.75|412.35|417.74|412.34|417.8|412.4|417.72|412.32|8
1626714480000|2021-07-19 17:08:00|417.78|412.38|417.78|412.38|417.78|412.38|417.74|412.34|3
1626714490000|2021-07-19 17:08:10|417.77|412.37|417.76|412.36|417.77|412.37|417.76|412.36|4
1626714500000|2021-07-19 17:08:20|417.75|412.35|417.77|412.37|417.78|412.38|417.74|412.34|14
1626714510000|2021-07-19 17:08:30|417.76|412.36|417.75|412.35|417.78|412.38|417.74|412.34|8
1626714520000|2021-07-19 17:08:40|417.77|412.37|417.91|412.51|417.91|412.51|417.71|412.31|15
1626714530000|2021-07-19 17:08:50|417.87|412.47|417.81|412.41|417.87|412.47|417.8|412.4|4
1626714540000|2021-07-19 17:09:00|417.8|412.4|417.69|412.29|417.8|412.4|417.69|412.29|11
1626714550000|2021-07-19 17:09:10|417.7|412.3|417.89|412.49|417.89|412.49|417.67|412.27|9
1626714570000|2021-07-19 17:09:30|417.94|412.54|418.28|412.88|418.28|412.88|417.94|412.54|9
1626714580000|2021-07-19 17:09:40|418.25|412.85|418.23|412.83|418.27|412.87|418.07|412.67|12
1626714590000|2021-07-19 17:09:50|418.3|412.9|418.44|413.04|418.44|413.04|418.3|412.9|6
1626714600000|2021-07-19 17:10:00|418.4|413|418.17|412.77|418.4|413|418.17|412.77|8
1626714610000|2021-07-19 17:10:10|418.15|412.75|418.3|412.9|418.3|412.9|418.15|412.75|8
1626714630000|2021-07-19 17:10:30|418.31|412.91|418.46|413.06|418.46|413.06|418.31|412.91|7
1626714640000|2021-07-19 17:10:40|418.45|413.05|418.52|413.12|418.57|413.17|418.45|413.05|7
1626714650000|2021-07-19 17:10:50|418.53|413.13|418.53|413.13|418.53|413.13|418.53|413.13|1
1626714660000|2021-07-19 17:11:00|418.49|413.09|418.39|412.99|418.49|413.09|418.39|412.99|3
1626714670000|2021-07-19 17:11:10|418.43|413.03|418.44|413.04|418.46|413.06|418.41|413.01|7
1626714680000|2021-07-19 17:11:20|418.45|413.05|418.46|413.06|418.47|413.07|418.44|413.04|5
1626714700000|2021-07-19 17:11:40|418.44|413.04|418.78|413.38|418.96|413.56|418.44|413.04|15
1626714710000|2021-07-19 17:11:50|418.77|413.37|418.9|413.5|418.91|413.51|418.74|413.34|14
1626714720000|2021-07-19 17:12:00|418.91|413.51|418.91|413.51|418.91|413.51|418.91|413.51|1
1626714730000|2021-07-19 17:12:10|418.92|413.52|418.91|413.51|418.92|413.52|418.91|413.51|4
1626714740000|2021-07-19 17:12:20|418.95|413.55|419.03|413.63|419.03|413.63|418.94|413.54|4
1626714760000|2021-07-19 17:12:40|418.97|413.57|418.97|413.57|418.97|413.57|418.97|413.57|1
1626714780000|2021-07-19 17:13:00|418.98|413.58|418.84|413.44|418.98|413.58|418.83|413.43|8
1626714790000|2021-07-19 17:13:10|418.83|413.43|418.83|413.43|418.83|413.43|418.83|413.43|1
1626714800000|2021-07-19 17:13:20|418.76|413.36|418.84|413.44|418.84|413.44|418.76|413.36|3
1626714810000|2021-07-19 17:13:30|418.75|413.35|418.8|413.4|418.91|413.51|418.7|413.3|18
1626714820000|2021-07-19 17:13:40|418.79|413.39|418.49|413.09|418.8|413.4|418.42|413.02|17
1626714830000|2021-07-19 17:13:50|418.45|413.05|418.47|413.07|418.47|413.07|418.43|413.03|9
1626714840000|2021-07-19 17:14:00|418.46|413.06|418.59|413.19|418.6|413.2|418.46|413.06|9
1626714850000|2021-07-19 17:14:10|418.61|413.21|418.59|413.19|418.61|413.21|418.56|413.16|4
1626714860000|2021-07-19 17:14:20|418.58|413.18|418.56|413.16|418.59|413.19|418.56|413.16|5
1626714870000|2021-07-19 17:14:30|418.62|413.22|418.59|413.19|418.62|413.22|418.59|413.19|3
1626714890000|2021-07-19 17:14:50|418.6|413.2|418.55|413.15|418.6|413.2|418.55|413.15|5
1626714900000|2021-07-19 17:15:00|418.52|413.12|418.5|413.1|418.55|413.15|418.5|413.1|3
1626714910000|2021-07-19 17:15:10|418.52|413.12|418.49|413.09|418.53|413.13|418.49|413.09|4
1626714920000|2021-07-19 17:15:20|418.5|413.1|418.5|413.1|418.5|413.1|418.5|413.1|1
1626714930000|2021-07-19 17:15:30|418.45|413.05|418.45|413.05|418.45|413.05|418.45|413.05|1
1626714940000|2021-07-19 17:15:40|418.51|413.11|418.26|412.86|418.51|413.11|418.21|412.81|17
1626714950000|2021-07-19 17:15:50|418.25|412.85|418.14|412.74|418.26|412.86|418.14|412.74|5
1626714960000|2021-07-19 17:16:00|418.17|412.77|418.07|412.67|418.17|412.77|418.07|412.67|9
1626714970000|2021-07-19 17:16:10|418.09|412.69|418.05|412.65|418.09|412.69|418.05|412.65|5
1626714980000|2021-07-19 17:16:20|418.08|412.68|418.25|412.85|418.27|412.87|418.08|412.68|15
1626714990000|2021-07-19 17:16:30|418.29|412.89|418.09|412.69|418.29|412.89|418.08|412.68|24
1626715000000|2021-07-19 17:16:40|418.08|412.68|418.09|412.69|418.12|412.72|418.05|412.65|19
1626715010000|2021-07-19 17:16:50|418.14|412.74|418.45|413.05|418.45|413.05|418.13|412.73|16
1626715020000|2021-07-19 17:17:00|418.48|413.08|418.48|413.08|418.5|413.1|418.44|413.04|13
1626715030000|2021-07-19 17:17:10|418.49|413.09|418.76|413.36|418.76|413.36|418.47|413.07|9
1626715040000|2021-07-19 17:17:20|418.77|413.37|419|413.6|419|413.6|418.77|413.37|11
1626715050000|2021-07-19 17:17:30|419.05|413.65|418.61|413.21|419.05|413.65|418.61|413.21|15
1626715060000|2021-07-19 17:17:40|418.67|413.27|418.79|413.39|418.79|413.39|418.65|413.25|10
1626715070000|2021-07-19 17:17:50|418.84|413.44|418.89|413.49|418.91|413.51|418.84|413.44|8
1626715080000|2021-07-19 17:18:00|418.9|413.5|418.83|413.43|418.9|413.5|418.78|413.38|10
1626715090000|2021-07-19 17:18:10|418.86|413.46|419.02|413.62|419.08|413.68|418.86|413.46|12
1626715100000|2021-07-19 17:18:20|419.01|413.61|419.03|413.63|419.05|413.65|419.01|413.61|6
1626715110000|2021-07-19 17:18:30|419.02|413.62|419.03|413.63|419.04|413.64|419.02|413.62|8
1626715120000|2021-07-19 17:18:40|419.04|413.64|419.05|413.65|419.05|413.65|419.04|413.64|2
1626715130000|2021-07-19 17:18:50|419.04|413.64|419.28|413.88|419.28|413.88|419.04|413.64|6
1626715150000|2021-07-19 17:19:10|419.22|413.82|419.34|413.94|419.34|413.94|419.19|413.79|10
1626715160000|2021-07-19 17:19:20|419.35|413.95|419.43|414.03|419.48|414.08|419.35|413.95|10
1626715170000|2021-07-19 17:19:30|419.44|414.04|419.47|414.07|419.48|414.08|419.44|414.04|8
1626715180000|2021-07-19 17:19:40|419.46|414.06|419.65|414.25|419.65|414.25|419.44|414.04|6
1626715190000|2021-07-19 17:19:50|419.66|414.26|419.63|414.23|419.67|414.27|419.6|414.2|8
1626715200000|2021-07-19 17:20:00|419.61|414.21|419.63|414.23|419.67|414.27|419.61|414.21|12
1626715210000|2021-07-19 17:20:10|419.64|414.24|419.57|414.17|419.66|414.26|419.57|414.17|6
1626715220000|2021-07-19 17:20:20|419.58|414.18|419.68|414.28|419.68|414.28|419.58|414.18|11
1626715230000|2021-07-19 17:20:30|419.7|414.3|419.74|414.34|419.74|414.34|419.66|414.26|5
1626715240000|2021-07-19 17:20:40|419.76|414.36|419.84|414.44|419.84|414.44|419.76|414.36|5
1626715260000|2021-07-19 17:21:00|419.86|414.46|419.84|414.44|419.86|414.46|419.84|414.44|2
1626715270000|2021-07-19 17:21:10|419.83|414.43|419.85|414.45|419.86|414.46|419.83|414.43|6
1626715280000|2021-07-19 17:21:20|419.86|414.46|419.83|414.43|419.89|414.49|419.82|414.42|6
1626715290000|2021-07-19 17:21:30|419.81|414.41|419.79|414.39|419.82|414.42|419.77|414.37|10
1626715300000|2021-07-19 17:21:40|419.8|414.4|419.59|414.19|419.8|414.4|419.55|414.15|19
1626715310000|2021-07-19 17:21:50|419.66|414.26|419.76|414.36|419.76|414.36|419.66|414.26|13
1626715320000|2021-07-19 17:22:00|419.79|414.39|419.87|414.47|419.87|414.47|419.79|414.39|6
1626715340000|2021-07-19 17:22:20|419.84|414.44|419.94|414.54|419.95|414.55|419.84|414.44|8
1626715350000|2021-07-19 17:22:30|419.96|414.56|420.27|414.87|420.27|414.87|419.96|414.56|14
1626715360000|2021-07-19 17:22:40|420.24|414.84|420.13|414.73|420.25|414.85|420.13|414.73|11
1626715370000|2021-07-19 17:22:50|420.12|414.72|419.98|414.58|420.13|414.73|419.98|414.58|14
1626715380000|2021-07-19 17:23:00|420.03|414.63|419.83|414.43|420.03|414.63|419.78|414.38|8
1626715390000|2021-07-19 17:23:10|419.77|414.37|419.94|414.54|419.94|414.54|419.77|414.37|8
1626715400000|2021-07-19 17:23:20|419.91|414.51|420.03|414.63|420.11|414.71|419.91|414.51|13
1626715410000|2021-07-19 17:23:30|420.04|414.64|419.94|414.54|420.06|414.66|419.93|414.53|9
1626715420000|2021-07-19 17:23:40|419.93|414.53|420.06|414.66|420.06|414.66|419.93|414.53|9
1626715430000|2021-07-19 17:23:50|420.05|414.65|420.06|414.66|420.08|414.68|420.03|414.63|11
1626715440000|2021-07-19 17:24:00|420.05|414.65|420.26|414.86|420.26|414.86|420.05|414.65|14
1626715450000|2021-07-19 17:24:10|420.25|414.85|420.09|414.69|420.26|414.86|420.03|414.63|11
1626715460000|2021-07-19 17:24:20|420.08|414.68|420.07|414.67|420.08|414.68|420.07|414.67|2
1626715470000|2021-07-19 17:24:30|420|414.6|419.89|414.49|420.01|414.61|419.84|414.44|13
1626715480000|2021-07-19 17:24:40|419.9|414.5|420.02|414.62|420.03|414.63|419.9|414.5|11
1626715490000|2021-07-19 17:24:50|420.08|414.68|420.15|414.75|420.15|414.75|420.08|414.68|9
1626715500000|2021-07-19 17:25:00|420.14|414.74|420.07|414.67|420.14|414.74|420.05|414.65|14
1626715510000|2021-07-19 17:25:10|420.08|414.68|419.88|414.48|420.08|414.68|419.87|414.47|11
1626715520000|2021-07-19 17:25:20|419.92|414.52|419.95|414.55|419.98|414.58|419.92|414.52|12
1626715530000|2021-07-19 17:25:30|419.94|414.54|419.85|414.45|419.94|414.54|419.83|414.43|14
1626715540000|2021-07-19 17:25:40|419.9|414.5|419.93|414.53|419.96|414.56|419.85|414.45|7
1626715550000|2021-07-19 17:25:50|419.9|414.5|419.73|414.33|419.93|414.53|419.64|414.24|21
1626715560000|2021-07-19 17:26:00|419.72|414.32|419.71|414.31|419.72|414.32|419.68|414.28|8
1626715570000|2021-07-19 17:26:10|419.68|414.28|419.68|414.28|419.68|414.28|419.62|414.22|14
1626715580000|2021-07-19 17:26:20|419.74|414.34|419.67|414.27|419.75|414.35|419.67|414.27|9
1626715590000|2021-07-19 17:26:30|419.66|414.26|419.69|414.29|419.69|414.29|419.66|414.26|2
1626715600000|2021-07-19 17:26:40|419.67|414.27|420.28|414.88|420.28|414.88|419.67|414.27|24
1626715610000|2021-07-19 17:26:50|420.26|414.86|420.25|414.85|420.28|414.88|420.24|414.84|7
1626715620000|2021-07-19 17:27:00|420.27|414.87|419.97|414.57|420.27|414.87|419.97|414.57|9
1626715630000|2021-07-19 17:27:10|419.95|414.55|420.18|414.78|420.18|414.78|419.94|414.54|14
1626715640000|2021-07-19 17:27:20|420.2|414.8|420.36|414.96|420.37|414.97|420.2|414.8|10
1626715650000|2021-07-19 17:27:30|420.35|414.95|420.14|414.74|420.35|414.95|420.13|414.73|16
1626715660000|2021-07-19 17:27:40|420.12|414.72|420.25|414.85|420.25|414.85|420.12|414.72|11
1626715670000|2021-07-19 17:27:50|420.3|414.9|420.25|414.85|420.3|414.9|420.2|414.8|8
1626715680000|2021-07-19 17:28:00|420.24|414.84|420.28|414.88|420.29|414.89|420.24|414.84|15
1626715690000|2021-07-19 17:28:10|420.24|414.84|419.97|414.57|420.25|414.85|419.97|414.57|13
1626715700000|2021-07-19 17:28:20|419.99|414.59|419.97|414.57|420|414.6|419.93|414.53|5
1626715710000|2021-07-19 17:28:30|420.02|414.62|419.92|414.52|420.02|414.62|419.92|414.52|7
1626715720000|2021-07-19 17:28:40|419.93|414.53|419.95|414.55|419.95|414.55|419.9|414.5|11
1626715730000|2021-07-19 17:28:50|419.96|414.56|420.02|414.62|420.02|414.62|419.96|414.56|5
1626715740000|2021-07-19 17:29:00|420.04|414.64|420.08|414.68|420.08|414.68|420.04|414.64|7
1626715750000|2021-07-19 17:29:10|420.07|414.67|420.07|414.67|420.08|414.68|420.07|414.67|17
1626715760000|2021-07-19 17:29:20|420.11|414.71|420.12|414.72|420.12|414.72|420.1|414.7|3
1626715770000|2021-07-19 17:29:30|420.11|414.71|420.11|414.71|420.11|414.71|420.11|414.71|1
1626715780000|2021-07-19 17:29:40|420.1|414.7|420.09|414.69|420.1|414.7|420|414.6|5
1626715790000|2021-07-19 17:29:50|420.1|414.7|420.12|414.72|420.24|414.84|420.1|414.7|11
1626715800000|2021-07-19 17:30:00|420.13|414.73|420.01|414.61|420.13|414.73|420.01|414.61|11
1626715810000|2021-07-19 17:30:10|420|414.6|419.96|414.56|420|414.6|419.94|414.54|8
1626715840000|2021-07-19 17:30:40|419.9|414.5|419.99|414.59|419.99|414.59|419.9|414.5|6
1626715850000|2021-07-19 17:30:50|419.98|414.58|419.96|414.56|419.98|414.58|419.95|414.55|3
1626715890000|2021-07-19 17:31:30|419.99|414.59|420.08|414.68|420.08|414.68|419.99|414.59|4
1626715900000|2021-07-19 17:31:40|419.99|414.59|419.99|414.59|419.99|414.59|419.99|414.59|1
1626715910000|2021-07-19 17:31:50|420.02|414.62|419.98|414.58|420.02|414.62|419.98|414.58|2
1626715920000|2021-07-19 17:32:00|420.02|414.62|419.88|414.48|420.02|414.62|419.87|414.47|10
1626715930000|2021-07-19 17:32:10|419.89|414.49|419.81|414.41|419.9|414.5|419.81|414.41|12
1626715940000|2021-07-19 17:32:20|419.82|414.42|419.65|414.25|419.84|414.44|419.64|414.24|17
1626715950000|2021-07-19 17:32:30|419.63|414.23|419.63|414.23|419.63|414.23|419.62|414.22|3
1626715960000|2021-07-19 17:32:40|419.64|414.24|419.65|414.25|419.65|414.25|419.63|414.23|4
1626715970000|2021-07-19 17:32:50|419.64|414.24|419.64|414.24|419.64|414.24|419.63|414.23|3
1626715980000|2021-07-19 17:33:00|419.57|414.17|419.42|414.02|419.58|414.18|419.42|414.02|12
1626715990000|2021-07-19 17:33:10|419.43|414.03|419.43|414.03|419.43|414.03|419.43|414.03|1
1626716000000|2021-07-19 17:33:20|419.39|413.99|419.43|414.03|419.43|414.03|419.36|413.96|3
1626716010000|2021-07-19 17:33:30|419.4|414|419.42|414.02|419.42|414.02|419.38|413.98|3
1626716040000|2021-07-19 17:34:00|419.41|414.01|419.33|413.93|419.41|414.01|419.3|413.9|12
1626716050000|2021-07-19 17:34:10|419.3|413.9|419.32|413.92|419.32|413.92|419.3|413.9|2
1626716060000|2021-07-19 17:34:20|419.33|413.93|419.2|413.8|419.34|413.94|419.2|413.8|3
1626716070000|2021-07-19 17:34:30|419.23|413.83|419.34|413.94|419.34|413.94|419.23|413.83|5
1626716080000|2021-07-19 17:34:40|419.41|414.01|419.49|414.09|419.5|414.1|419.41|414.01|5
1626716090000|2021-07-19 17:34:50|419.51|414.11|419.49|414.09|419.51|414.11|419.49|414.09|4
1626716100000|2021-07-19 17:35:00|419.52|414.12|419.53|414.13|419.53|414.13|419.52|414.12|2
1626716110000|2021-07-19 17:35:10|419.5|414.1|419.63|414.23|419.63|414.23|419.48|414.08|13
1626716120000|2021-07-19 17:35:20|419.7|414.3|419.84|414.44|419.85|414.45|419.7|414.3|7
1626716130000|2021-07-19 17:35:30|419.83|414.43|419.91|414.51|419.91|414.51|419.83|414.43|2
1626716140000|2021-07-19 17:35:40|419.95|414.55|419.95|414.55|419.95|414.55|419.95|414.55|1
1626716150000|2021-07-19 17:35:50|419.89|414.49|419.95|414.55|419.95|414.55|419.89|414.49|7
1626716160000|2021-07-19 17:36:00|419.94|414.54|420.2|414.8|420.2|414.8|419.94|414.54|8
1626716170000|2021-07-19 17:36:10|420.24|414.84|420.24|414.84|420.24|414.84|420.24|414.84|1
1626716180000|2021-07-19 17:36:20|420.26|414.86|420.26|414.86|420.26|414.86|420.2|414.8|3
1626716190000|2021-07-19 17:36:30|420.23|414.83|420.17|414.77|420.23|414.83|420.14|414.74|5
1626716200000|2021-07-19 17:36:40|420.15|414.75|420.4|415|420.4|415|420.15|414.75|8
1626716220000|2021-07-19 17:37:00|420.38|414.98|420.38|414.98|420.39|414.99|420.38|414.98|3
1626716230000|2021-07-19 17:37:10|420.37|414.97|420.1|414.7|420.37|414.97|420.1|414.7|18
1626716240000|2021-07-19 17:37:20|420.09|414.69|420.03|414.63|420.12|414.72|420|414.6|11
1626716250000|2021-07-19 17:37:30|420.01|414.61|420.01|414.61|420.03|414.63|420.01|414.61|4
1626716260000|2021-07-19 17:37:40|420.03|414.63|420.01|414.61|420.03|414.63|419.99|414.59|4
1626716270000|2021-07-19 17:37:50|420.02|414.62|420.02|414.62|420.02|414.62|420.02|414.62|1
1626716280000|2021-07-19 17:38:00|420.01|414.61|419.97|414.57|420.01|414.61|419.96|414.56|4
1626716290000|2021-07-19 17:38:10|419.91|414.51|419.91|414.51|419.91|414.51|419.9|414.5|3
1626716310000|2021-07-19 17:38:30|419.9|414.5|419.95|414.55|419.95|414.55|419.9|414.5|6
1626716320000|2021-07-19 17:38:40|419.9|414.5|420.14|414.74|420.14|414.74|419.9|414.5|11
1626716330000|2021-07-19 17:38:50|420.16|414.76|420.13|414.73|420.16|414.76|420.13|414.73|6
1626716340000|2021-07-19 17:39:00|420.15|414.75|420.19|414.79|420.2|414.8|420.15|414.75|8
1626716350000|2021-07-19 17:39:10|420.23|414.83|420.24|414.84|420.24|414.84|420.23|414.83|2
1626716360000|2021-07-19 17:39:20|420.25|414.85|420.08|414.68|420.25|414.85|420.08|414.68|13
1626716370000|2021-07-19 17:39:30|420.03|414.63|420.07|414.67|420.07|414.67|420.03|414.63|8
1626716380000|2021-07-19 17:39:40|420.09|414.69|420.09|414.69|420.11|414.71|420.08|414.68|5
1626716390000|2021-07-19 17:39:50|420.08|414.68|420.07|414.67|420.08|414.68|420.05|414.65|5
1626716400000|2021-07-19 17:40:00|420.09|414.69|420.07|414.67|420.09|414.69|420.07|414.67|5
1626716410000|2021-07-19 17:40:10|420.08|414.68|420.01|414.61|420.08|414.68|420.01|414.61|9
1626716430000|2021-07-19 17:40:30|420.04|414.64|420.04|414.64|420.04|414.64|420.04|414.64|1
1626716440000|2021-07-19 17:40:40|420.05|414.65|420.01|414.61|420.05|414.65|420.01|414.61|4
1626716450000|2021-07-19 17:40:50|420.02|414.62|420.01|414.61|420.05|414.65|419.91|414.51|10
1626716460000|2021-07-19 17:41:00|419.99|414.59|419.64|414.24|419.99|414.59|419.64|414.24|11
1626716470000|2021-07-19 17:41:10|419.62|414.22|419.52|414.12|419.62|414.22|419.47|414.07|19
1626716480000|2021-07-19 17:41:20|419.5|414.1|419.49|414.09|419.5|414.1|419.49|414.09|2
1626716490000|2021-07-19 17:41:30|419.5|414.1|419.49|414.09|419.51|414.11|419.48|414.08|10
1626716500000|2021-07-19 17:41:40|419.5|414.1|419.52|414.12|419.52|414.12|419.49|414.09|9
1626716510000|2021-07-19 17:41:50|419.49|414.09|419.41|414.01|419.54|414.14|419.41|414.01|15
1626716520000|2021-07-19 17:42:00|419.46|414.06|419.52|414.12|419.52|414.12|419.43|414.03|10
1626716530000|2021-07-19 17:42:10|419.53|414.13|419.56|414.16|419.66|414.26|419.53|414.13|11
1626716540000|2021-07-19 17:42:20|419.58|414.18|419.42|414.02|419.58|414.18|419.41|414.01|13
1626716550000|2021-07-19 17:42:30|419.38|413.98|419.38|413.98|419.39|413.99|419.38|413.98|7
1626716580000|2021-07-19 17:43:00|419.49|414.09|419.56|414.16|419.56|414.16|419.49|414.09|8
1626716590000|2021-07-19 17:43:10|419.57|414.17|419.75|414.35|419.75|414.35|419.57|414.17|8
1626716600000|2021-07-19 17:43:20|419.76|414.36|419.94|414.54|419.94|414.54|419.72|414.32|7
1626716610000|2021-07-19 17:43:30|419.93|414.53|419.77|414.37|419.93|414.53|419.75|414.35|13
1626716620000|2021-07-19 17:43:40|419.75|414.35|419.77|414.37|419.8|414.4|419.71|414.31|7
1626716630000|2021-07-19 17:43:50|419.8|414.4|419.97|414.57|420.03|414.63|419.8|414.4|6
1626716640000|2021-07-19 17:44:00|419.96|414.56|420.05|414.65|420.05|414.65|419.86|414.46|15
1626716650000|2021-07-19 17:44:10|420.07|414.67|420.16|414.76|420.16|414.76|420.07|414.67|8
1626716660000|2021-07-19 17:44:20|420.17|414.77|420.22|414.82|420.25|414.85|420.17|414.77|7
1626716670000|2021-07-19 17:44:30|420.21|414.81|420.22|414.82|420.23|414.83|420.16|414.76|5
1626716680000|2021-07-19 17:44:40|420.23|414.83|420.09|414.69|420.23|414.83|420.09|414.69|3
1626716690000|2021-07-19 17:44:50|420.1|414.7|420.11|414.71|420.13|414.73|420.1|414.7|5
1626716700000|2021-07-19 17:45:00|420.08|414.68|419.96|414.56|420.09|414.69|419.93|414.53|11
1626716710000|2021-07-19 17:45:10|419.88|414.48|419.89|414.49|419.89|414.49|419.86|414.46|8
1626716720000|2021-07-19 17:45:20|419.88|414.48|419.84|414.44|419.88|414.48|419.82|414.42|4
1626716730000|2021-07-19 17:45:30|419.83|414.43|419.79|414.39|419.86|414.46|419.75|414.35|12
1626716740000|2021-07-19 17:45:40|419.86|414.46|419.79|414.39|419.86|414.46|419.79|414.39|2
1626716750000|2021-07-19 17:45:50|419.81|414.41|419.82|414.42|419.83|414.43|419.81|414.41|3
1626716760000|2021-07-19 17:46:00|419.8|414.4|419.55|414.15|419.8|414.4|419.47|414.07|21
1626716770000|2021-07-19 17:46:10|419.64|414.24|419.67|414.27|419.69|414.29|419.64|414.24|9
1626716780000|2021-07-19 17:46:20|419.66|414.26|419.67|414.27|419.69|414.29|419.66|414.26|6
1626716790000|2021-07-19 17:46:30|419.66|414.26|419.7|414.3|419.7|414.3|419.56|414.16|13
1626716800000|2021-07-19 17:46:40|419.68|414.28|419.66|414.26|419.68|414.28|419.62|414.22|9
1626716810000|2021-07-19 17:46:50|419.67|414.27|419.61|414.21|419.68|414.28|419.61|414.21|5
1626716820000|2021-07-19 17:47:00|419.62|414.22|419.71|414.31|419.79|414.39|419.62|414.22|12
1626716830000|2021-07-19 17:47:10|419.73|414.33|419.77|414.37|419.77|414.37|419.73|414.33|4
1626716840000|2021-07-19 17:47:20|419.76|414.36|419.68|414.28|419.77|414.37|419.68|414.28|6
1626716850000|2021-07-19 17:47:30|419.69|414.29|419.67|414.27|419.72|414.32|419.67|414.27|8
1626716860000|2021-07-19 17:47:40|419.69|414.29|419.72|414.32|419.72|414.32|419.69|414.29|3
1626716870000|2021-07-19 17:47:50|419.74|414.34|419.73|414.33|419.78|414.38|419.73|414.33|7
1626716880000|2021-07-19 17:48:00|419.72|414.32|419.6|414.2|419.72|414.32|419.58|414.18|15
1626716890000|2021-07-19 17:48:10|419.58|414.18|419.63|414.23|419.64|414.24|419.58|414.18|12
1626716900000|2021-07-19 17:48:20|419.64|414.24|419.62|414.22|419.64|414.24|419.62|414.22|3
1626716910000|2021-07-19 17:48:30|419.63|414.23|419.62|414.22|419.65|414.25|419.62|414.22|4
1626716920000|2021-07-19 17:48:40|419.63|414.23|419.8|414.4|419.8|414.4|419.63|414.23|9
1626716930000|2021-07-19 17:48:50|419.76|414.36|419.77|414.37|419.8|414.4|419.72|414.32|6
1626716940000|2021-07-19 17:49:00|419.75|414.35|419.68|414.28|419.75|414.35|419.68|414.28|2
1626716970000|2021-07-19 17:49:30|419.66|414.26|419.68|414.28|419.68|414.28|419.66|414.26|5
1626716980000|2021-07-19 17:49:40|419.65|414.25|419.58|414.18|419.66|414.26|419.55|414.15|25
1626716990000|2021-07-19 17:49:50|419.59|414.19|419.63|414.23|419.63|414.23|419.59|414.19|9
1626717000000|2021-07-19 17:50:00|419.62|414.22|419.54|414.14|419.63|414.23|419.54|414.14|11
1626717010000|2021-07-19 17:50:10|419.57|414.17|419.61|414.21|419.65|414.25|419.52|414.12|14
1626717020000|2021-07-19 17:50:20|419.6|414.2|419.25|413.85|419.6|414.2|419.22|413.82|17
1626717030000|2021-07-19 17:50:30|419.24|413.84|419.25|413.85|419.25|413.85|419.24|413.84|2
1626717040000|2021-07-19 17:50:40|419.24|413.84|419.24|413.84|419.24|413.84|419.24|413.84|1
1626717050000|2021-07-19 17:50:50|419.23|413.83|419.23|413.83|419.24|413.84|419.23|413.83|3
1626717060000|2021-07-19 17:51:00|419.22|413.82|419.29|413.89|419.29|413.89|419.22|413.82|6
1626717070000|2021-07-19 17:51:10|419.27|413.87|419.29|413.89|419.29|413.89|419.27|413.87|4
1626717080000|2021-07-19 17:51:20|419.28|413.88|419.35|413.95|419.35|413.95|419.28|413.88|4
1626717100000|2021-07-19 17:51:40|419.36|413.96|419.56|414.16|419.56|414.16|419.36|413.96|7
1626717110000|2021-07-19 17:51:50|419.58|414.18|419.68|414.28|419.7|414.3|419.56|414.16|8
1626717140000|2021-07-19 17:52:20|419.67|414.27|419.54|414.14|419.67|414.27|419.51|414.11|18
1626717150000|2021-07-19 17:52:30|419.55|414.15|419.54|414.14|419.55|414.15|419.54|414.14|2
1626717160000|2021-07-19 17:52:40|419.53|414.13|419.54|414.14|419.54|414.14|419.53|414.13|2
1626717170000|2021-07-19 17:52:50|419.5|414.1|419.32|413.92|419.5|414.1|419.32|413.92|14
1626717180000|2021-07-19 17:53:00|419.31|413.91|419.3|413.9|419.36|413.96|419.27|413.87|12
1626717190000|2021-07-19 17:53:10|419.26|413.86|419.37|413.97|419.37|413.97|419.26|413.86|15
1626717200000|2021-07-19 17:53:20|419.32|413.92|419.4|414|419.4|414|419.32|413.92|2
1626717220000|2021-07-19 17:53:40|419.43|414.03|419.45|414.05|419.45|414.05|419.43|414.03|5
1626717230000|2021-07-19 17:53:50|419.44|414.04|419.32|413.92|419.44|414.04|419.28|413.88|15
1626717240000|2021-07-19 17:54:00|419.31|413.91|419.25|413.85|419.31|413.91|419.24|413.84|6
1626717250000|2021-07-19 17:54:10|419.26|413.86|419.25|413.85|419.26|413.86|419.25|413.85|2
1626717260000|2021-07-19 17:54:20|419.23|413.83|419.2|413.8|419.23|413.83|419.08|413.68|17
1626717270000|2021-07-19 17:54:30|419.19|413.79|419.28|413.88|419.28|413.88|419.16|413.76|13
1626717300000|2021-07-19 17:55:00|419.3|413.9|419.31|413.91|419.31|413.91|419.3|413.9|2
1626717310000|2021-07-19 17:55:10|419.33|413.93|419.31|413.91|419.34|413.94|419.31|413.91|3
1626717320000|2021-07-19 17:55:20|419.42|414.02|419.49|414.09|419.49|414.09|419.42|414.02|3
1626717330000|2021-07-19 17:55:30|419.54|414.14|419.86|414.46|419.86|414.46|419.54|414.14|12
1626717340000|2021-07-19 17:55:40|419.85|414.45|419.76|414.36|419.85|414.45|419.76|414.36|5
1626717350000|2021-07-19 17:55:50|419.8|414.4|419.66|414.26|419.8|414.4|419.63|414.23|9
1626717360000|2021-07-19 17:56:00|419.67|414.27|419.48|414.08|419.67|414.27|419.46|414.06|14
1626717370000|2021-07-19 17:56:10|419.47|414.07|419.46|414.06|419.48|414.08|419.31|413.91|14
1626717380000|2021-07-19 17:56:20|419.39|413.99|419.35|413.95|419.45|414.05|419.35|413.95|12
1626717390000|2021-07-19 17:56:30|419.38|413.98|419.48|414.08|419.48|414.08|419.25|413.85|21
1626717400000|2021-07-19 17:56:40|419.55|414.15|419.58|414.18|419.59|414.19|419.55|414.15|12
1626717410000|2021-07-19 17:56:50|419.59|414.19|419.73|414.33|419.73|414.33|419.58|414.18|12
1626717420000|2021-07-19 17:57:00|419.68|414.28|419.45|414.05|419.68|414.28|419.42|414.02|17
1626717430000|2021-07-19 17:57:10|419.36|413.96|419.37|413.97|419.42|414.02|419.35|413.95|8
1626717440000|2021-07-19 17:57:20|419.3|413.9|419.36|413.96|419.42|414.02|419.3|413.9|14
1626717450000|2021-07-19 17:57:30|419.35|413.95|419.32|413.92|419.36|413.96|419.32|413.92|11
1626717460000|2021-07-19 17:57:40|419.27|413.87|419.42|414.02|419.42|414.02|419.26|413.86|22
1626717470000|2021-07-19 17:57:50|419.39|413.99|419.89|414.49|419.89|414.49|419.39|413.99|14
1626717480000|2021-07-19 17:58:00|419.87|414.47|419.47|414.07|419.87|414.47|419.47|414.07|18
1626717490000|2021-07-19 17:58:10|419.48|414.08|419.55|414.15|419.56|414.16|419.46|414.06|7
1626717500000|2021-07-19 17:58:20|419.56|414.16|419.31|413.91|419.56|414.16|419.31|413.91|13
1626717510000|2021-07-19 17:58:30|419.3|413.9|419.33|413.93|419.35|413.95|419.26|413.86|9
1626717520000|2021-07-19 17:58:40|419.31|413.91|419.39|413.99|419.39|413.99|419.25|413.85|15
1626717530000|2021-07-19 17:58:50|419.41|414.01|419.37|413.97|419.41|414.01|419.37|413.97|3
1626717540000|2021-07-19 17:59:00|419.38|413.98|419.37|413.97|419.41|414.01|419.34|413.94|14
1626717550000|2021-07-19 17:59:10|419.38|413.98|419.39|413.99|419.39|413.99|419.37|413.97|5
1626717560000|2021-07-19 17:59:20|419.35|413.95|419.28|413.88|419.36|413.96|419.25|413.85|20
1626717570000|2021-07-19 17:59:30|419.29|413.89|419.28|413.88|419.29|413.89|419.28|413.88|2
1626717580000|2021-07-19 17:59:40|419.29|413.89|419.42|414.02|419.42|414.02|419.28|413.88|9
1626717590000|2021-07-19 17:59:50|419.41|414.01|419.61|414.21|419.61|414.21|419.41|414.01|8
1626717600000|2021-07-19 18:00:00|419.63|414.23|419.67|414.27|419.67|414.27|419.59|414.19|12
1626717610000|2021-07-19 18:00:10|419.7|414.3|420.27|414.87|420.27|414.87|419.7|414.3|15
1626717620000|2021-07-19 18:00:20|420.25|414.85|420.26|414.86|420.26|414.86|420.05|414.65|19
1626717630000|2021-07-19 18:00:30|420.27|414.87|420.27|414.87|420.43|415.03|420.27|414.87|6
1626717640000|2021-07-19 18:00:40|420.23|414.83|420.18|414.78|420.23|414.83|420.15|414.75|15
1626717650000|2021-07-19 18:00:50|420.14|414.74|420.31|414.91|420.31|414.91|420.13|414.73|10
1626717660000|2021-07-19 18:01:00|420.33|414.93|420.36|414.96|420.36|414.96|420.3|414.9|6
1626717670000|2021-07-19 18:01:10|420.3|414.9|420.38|414.98|420.39|414.99|420.3|414.9|5
1626717680000|2021-07-19 18:01:20|420.32|414.92|420.15|414.75|420.33|414.93|420.15|414.75|15
1626717690000|2021-07-19 18:01:30|420.13|414.73|420.52|415.12|420.52|415.12|420.13|414.73|20
1626717700000|2021-07-19 18:01:40|420.53|415.13|420.53|415.13|420.54|415.14|420.53|415.13|3
1626717710000|2021-07-19 18:01:50|420.55|415.15|420.58|415.18|420.58|415.18|420.55|415.15|3
1626717720000|2021-07-19 18:02:00|420.57|415.17|420.52|415.12|420.57|415.17|420.52|415.12|2
1626717730000|2021-07-19 18:02:10|420.55|415.15|420.41|415.01|420.55|415.15|420.41|415.01|14
1626717740000|2021-07-19 18:02:20|420.42|415.02|420.41|415.01|420.43|415.03|420.41|415.01|5
1626717750000|2021-07-19 18:02:30|420.42|415.02|420.37|414.97|420.42|415.02|420.37|414.97|13
1626717760000|2021-07-19 18:02:40|420.39|414.99|420.47|415.07|420.52|415.12|420.37|414.97|11
1626717770000|2021-07-19 18:02:50|420.48|415.08|420.59|415.19|420.59|415.19|420.48|415.08|12
1626717780000|2021-07-19 18:03:00|420.64|415.24|420.56|415.16|420.64|415.24|420.48|415.08|20
1626717790000|2021-07-19 18:03:10|420.55|415.15|420.58|415.18|420.6|415.2|420.55|415.15|6
1626717800000|2021-07-19 18:03:20|420.59|415.19|420.63|415.23|420.63|415.23|420.59|415.19|5
1626717810000|2021-07-19 18:03:30|420.61|415.21|420.55|415.15|420.62|415.22|420.54|415.14|9
1626717820000|2021-07-19 18:03:40|420.54|415.14|420.57|415.17|420.57|415.17|420.53|415.13|9
1626717830000|2021-07-19 18:03:50|420.54|415.14|420.45|415.05|420.54|415.14|420.45|415.05|10
1626717840000|2021-07-19 18:04:00|420.47|415.07|420.35|414.95|420.49|415.09|420.35|414.95|13
1626717850000|2021-07-19 18:04:10|420.36|414.96|420.36|414.96|420.39|414.99|420.36|414.96|8
1626717860000|2021-07-19 18:04:20|420.37|414.97|420.31|414.91|420.37|414.97|420.3|414.9|14
1626717870000|2021-07-19 18:04:30|420.3|414.9|420.03|414.63|420.3|414.9|420.02|414.62|14
1626717880000|2021-07-19 18:04:40|420.02|414.62|419.81|414.41|420.02|414.62|419.81|414.41|15
1626717890000|2021-07-19 18:04:50|419.8|414.4|419.75|414.35|419.85|414.45|419.75|414.35|9
1626717900000|2021-07-19 18:05:00|419.79|414.39|419.97|414.57|420|414.6|419.79|414.39|14
1626717910000|2021-07-19 18:05:10|419.98|414.58|419.96|414.56|419.98|414.58|419.93|414.53|8
1626717920000|2021-07-19 18:05:20|419.97|414.57|419.9|414.5|419.97|414.57|419.9|414.5|9
1626717930000|2021-07-19 18:05:30|419.91|414.51|419.95|414.55|419.95|414.55|419.91|414.51|2
1626717940000|2021-07-19 18:05:40|419.94|414.54|419.94|414.54|419.95|414.55|419.94|414.54|3
1626717960000|2021-07-19 18:06:00|419.96|414.56|420.15|414.75|420.15|414.75|419.96|414.56|7
1626717970000|2021-07-19 18:06:10|420.14|414.74|420.17|414.77|420.17|414.77|420.14|414.74|3
1626717980000|2021-07-19 18:06:20|420.2|414.8|420.11|414.71|420.2|414.8|420.11|414.71|5
1626717990000|2021-07-19 18:06:30|420.09|414.69|420.07|414.67|420.09|414.69|420.04|414.64|11
1626718000000|2021-07-19 18:06:40|420.06|414.66|420.06|414.66|420.06|414.66|420.06|414.66|1
1626718010000|2021-07-19 18:06:50|420.07|414.67|419.96|414.56|420.07|414.67|419.94|414.54|12
1626718020000|2021-07-19 18:07:00|419.95|414.55|419.8|414.4|419.95|414.55|419.77|414.37|13
1626718030000|2021-07-19 18:07:10|419.82|414.42|419.78|414.38|419.82|414.42|419.78|414.38|8
1626718040000|2021-07-19 18:07:20|419.76|414.36|419.78|414.38|419.78|414.38|419.72|414.32|13
1626718050000|2021-07-19 18:07:30|419.77|414.37|419.6|414.2|419.77|414.37|419.59|414.19|12
1626718060000|2021-07-19 18:07:40|419.59|414.19|419.58|414.18|419.63|414.23|419.57|414.17|4
1626718070000|2021-07-19 18:07:50|419.6|414.2|419.83|414.43|419.83|414.43|419.59|414.19|8
1626718080000|2021-07-19 18:08:00|419.84|414.44|419.82|414.42|419.85|414.45|419.82|414.42|3
1626718090000|2021-07-19 18:08:10|419.83|414.43|419.84|414.44|419.84|414.44|419.83|414.43|2
1626718100000|2021-07-19 18:08:20|419.9|414.5|420.02|414.62|420.02|414.62|419.9|414.5|6
1626718120000|2021-07-19 18:08:40|419.97|414.57|419.99|414.59|419.99|414.59|419.94|414.54|7
1626718130000|2021-07-19 18:08:50|420|414.6|420.11|414.71|420.11|414.71|420|414.6|4
1626718140000|2021-07-19 18:09:00|420.12|414.72|420.05|414.65|420.12|414.72|420.01|414.61|4
1626718150000|2021-07-19 18:09:10|420.04|414.64|420.11|414.71|420.11|414.71|420.04|414.64|6
1626718160000|2021-07-19 18:09:20|420.19|414.79|420.18|414.78|420.22|414.82|420.18|414.78|4
1626718170000|2021-07-19 18:09:30|420.23|414.83|420.23|414.83|420.23|414.83|420.23|414.83|1
1626718180000|2021-07-19 18:09:40|420.22|414.82|420.22|414.82|420.22|414.82|420.22|414.82|1
1626718190000|2021-07-19 18:09:50|420.23|414.83|420.24|414.84|420.24|414.84|420.23|414.83|2
1626718200000|2021-07-19 18:10:00|420.19|414.79|419.98|414.58|420.2|414.8|419.97|414.57|8
1626718210000|2021-07-19 18:10:10|419.99|414.59|420.13|414.73|420.13|414.73|419.99|414.59|5
1626718220000|2021-07-19 18:10:20|420.22|414.82|420.37|414.97|420.37|414.97|420.16|414.76|5
1626718230000|2021-07-19 18:10:30|420.44|415.04|420.44|415.04|420.44|415.04|420.44|415.04|1
1626718240000|2021-07-19 18:10:40|420.46|415.06|420.42|415.02|420.51|415.11|420.4|415|7
1626718250000|2021-07-19 18:10:50|420.45|415.05|420.37|414.97|420.47|415.07|420.36|414.96|9
1626718260000|2021-07-19 18:11:00|420.28|414.88|420.02|414.62|420.29|414.89|420.01|414.61|14
1626718270000|2021-07-19 18:11:10|420.03|414.63|420.03|414.63|420.03|414.63|420.03|414.63|1
1626718280000|2021-07-19 18:11:20|420.02|414.62|419.95|414.55|420.02|414.62|419.95|414.55|5
1626718290000|2021-07-19 18:11:30|419.97|414.57|419.86|414.46|419.97|414.57|419.86|414.46|4
1626718300000|2021-07-19 18:11:40|419.87|414.47|420.05|414.65|420.08|414.68|419.87|414.47|12
1626718310000|2021-07-19 18:11:50|420.06|414.66|419.99|414.59|420.06|414.66|419.99|414.59|8
1626718320000|2021-07-19 18:12:00|419.98|414.58|419.96|414.56|420|414.6|419.96|414.56|4
1626718330000|2021-07-19 18:12:10|419.93|414.53|419.88|414.48|419.94|414.54|419.88|414.48|4
1626718340000|2021-07-19 18:12:20|419.92|414.52|419.92|414.52|419.92|414.52|419.91|414.51|3
1626718350000|2021-07-19 18:12:30|419.93|414.53|420.06|414.66|420.06|414.66|419.93|414.53|4
1626718360000|2021-07-19 18:12:40|420.07|414.67|420.11|414.71|420.29|414.89|420.07|414.67|16
1626718370000|2021-07-19 18:12:50|420.12|414.72|420.15|414.75|420.15|414.75|420.11|414.71|6
1626718380000|2021-07-19 18:13:00|420.18|414.78|420.17|414.77|420.18|414.78|420.17|414.77|2
1626718390000|2021-07-19 18:13:10|420.16|414.76|420.11|414.71|420.16|414.76|420.08|414.68|7
1626718400000|2021-07-19 18:13:20|420.08|414.68|420.11|414.71|420.12|414.72|420.08|414.68|10
1626718410000|2021-07-19 18:13:30|420.1|414.7|420.05|414.65|420.11|414.71|420.04|414.64|14
1626718420000|2021-07-19 18:13:40|420.08|414.68|420.03|414.63|420.09|414.69|420.03|414.63|9
1626718430000|2021-07-19 18:13:50|420.01|414.61|419.97|414.57|420.08|414.68|419.97|414.57|5
1626718440000|2021-07-19 18:14:00|420.06|414.66|419.59|414.19|420.06|414.66|419.59|414.19|16
1626718450000|2021-07-19 18:14:10|419.53|414.13|419.59|414.19|419.59|414.19|419.5|414.1|14
1626718460000|2021-07-19 18:14:20|419.62|414.22|419.66|414.26|419.67|414.27|419.61|414.21|7
1626718470000|2021-07-19 18:14:30|419.64|414.24|419.63|414.23|419.64|414.24|419.63|414.23|2
1626718480000|2021-07-19 18:14:40|419.64|414.24|419.77|414.37|419.77|414.37|419.62|414.22|8
1626718490000|2021-07-19 18:14:50|419.79|414.39|419.82|414.42|419.83|414.43|419.76|414.36|9
1626718500000|2021-07-19 18:15:00|419.77|414.37|419.84|414.44|419.84|414.44|419.77|414.37|5
1626718510000|2021-07-19 18:15:10|419.81|414.41|419.82|414.42|419.84|414.44|419.78|414.38|10
1626718520000|2021-07-19 18:15:20|419.8|414.4|419.77|414.37|419.82|414.42|419.72|414.32|21
1626718530000|2021-07-19 18:15:30|419.76|414.36|419.68|414.28|419.76|414.36|419.68|414.28|7
1626718540000|2021-07-19 18:15:40|419.69|414.29|419.46|414.06|419.73|414.33|419.43|414.03|15
1626718550000|2021-07-19 18:15:50|419.44|414.04|419.17|413.77|419.46|414.06|419.17|413.77|12
1626718560000|2021-07-19 18:16:00|419.19|413.79|419.23|413.83|419.24|413.84|419.17|413.77|17
1626718570000|2021-07-19 18:16:10|419.22|413.82|419.3|413.9|419.3|413.9|419.22|413.82|7
1626718580000|2021-07-19 18:16:20|419.32|413.92|419.45|414.05|419.45|414.05|419.32|413.92|7
1626718590000|2021-07-19 18:16:30|419.38|413.98|419.38|413.98|419.41|414.01|419.34|413.94|13
1626718600000|2021-07-19 18:16:40|419.39|413.99|419.53|414.13|419.53|414.13|419.39|413.99|12
1626718610000|2021-07-19 18:16:50|419.52|414.12|419.54|414.14|419.57|414.17|419.51|414.11|13
1626718620000|2021-07-19 18:17:00|419.56|414.16|419.48|414.08|419.56|414.16|419.47|414.07|14
1626718630000|2021-07-19 18:17:10|419.47|414.07|419.28|413.88|419.47|414.07|419.28|413.88|11
1626718640000|2021-07-19 18:17:20|419.27|413.87|419.25|413.85|419.27|413.87|419.17|413.77|18
1626718650000|2021-07-19 18:17:30|419.26|413.86|419.38|413.98|419.38|413.98|419.26|413.86|13
1626718660000|2021-07-19 18:17:40|419.37|413.97|419.42|414.02|419.42|414.02|419.36|413.96|12
1626718670000|2021-07-19 18:17:50|419.43|414.03|419.41|414.01|419.44|414.04|419.38|413.98|11
1626718680000|2021-07-19 18:18:00|419.38|413.98|419.6|414.2|419.6|414.2|419.38|413.98|18
1626718690000|2021-07-19 18:18:10|419.62|414.22|419.73|414.33|419.74|414.34|419.62|414.22|16
1626718700000|2021-07-19 18:18:20|419.72|414.32|419.64|414.24|419.75|414.35|419.57|414.17|21
1626718710000|2021-07-19 18:18:30|419.66|414.26|419.56|414.16|419.66|414.26|419.56|414.16|14
1626718720000|2021-07-19 18:18:40|419.55|414.15|419.52|414.12|419.56|414.16|419.5|414.1|16
1626718730000|2021-07-19 18:18:50|419.54|414.14|419.57|414.17|419.59|414.19|419.51|414.11|18
1626718740000|2021-07-19 18:19:00|419.55|414.15|419.58|414.18|419.62|414.22|419.53|414.13|20
1626718750000|2021-07-19 18:19:10|419.59|414.19|419.69|414.29|419.7|414.3|419.55|414.15|18
1626718760000|2021-07-19 18:19:20|419.7|414.3|419.66|414.26|419.73|414.33|419.64|414.24|16
1626718770000|2021-07-19 18:19:30|419.64|414.24|419.57|414.17|419.67|414.27|419.55|414.15|19
1626718780000|2021-07-19 18:19:40|419.58|414.18|419.63|414.23|419.63|414.23|419.57|414.17|11
1626718790000|2021-07-19 18:19:50|419.62|414.22|419.6|414.2|419.63|414.23|419.58|414.18|10
1626718800000|2021-07-19 18:20:00|419.61|414.21|419.7|414.3|419.7|414.3|419.59|414.19|17
1626718810000|2021-07-19 18:20:10|419.69|414.29|419.74|414.34|419.74|414.34|419.68|414.28|8
1626718820000|2021-07-19 18:20:20|419.73|414.33|419.72|414.32|419.73|414.33|419.71|414.31|3
1626718830000|2021-07-19 18:20:30|419.71|414.31|419.74|414.34|419.75|414.35|419.7|414.3|10
1626718840000|2021-07-19 18:20:40|419.75|414.35|419.78|414.38|419.79|414.39|419.74|414.34|11
1626718850000|2021-07-19 18:20:50|419.79|414.39|419.81|414.41|419.82|414.42|419.79|414.39|7
1626718860000|2021-07-19 18:21:00|419.79|414.39|419.71|414.31|419.81|414.41|419.68|414.28|13
1626718870000|2021-07-19 18:21:10|419.72|414.32|419.78|414.38|419.79|414.39|419.72|414.32|9
1626718880000|2021-07-19 18:21:20|419.74|414.34|419.82|414.42|419.82|414.42|419.72|414.32|15
1626718890000|2021-07-19 18:21:30|419.83|414.43|419.85|414.45|419.85|414.45|419.82|414.42|7
1626718900000|2021-07-19 18:21:40|419.91|414.51|420.07|414.67|420.07|414.67|419.91|414.51|8
1626718910000|2021-07-19 18:21:50|420.08|414.68|419.96|414.56|420.08|414.68|419.96|414.56|5
1626718920000|2021-07-19 18:22:00|419.94|414.54|420|414.6|420|414.6|419.94|414.54|5
1626718930000|2021-07-19 18:22:10|420.02|414.62|420.13|414.73|420.18|414.78|420.02|414.62|13
1626718940000|2021-07-19 18:22:20|420.14|414.74|420.19|414.79|420.19|414.79|420.14|414.74|4
1626718950000|2021-07-19 18:22:30|420.18|414.78|420.25|414.85|420.25|414.85|420.17|414.77|9
1626718960000|2021-07-19 18:22:40|420.24|414.84|420.27|414.87|420.3|414.9|420.17|414.77|23
1626718970000|2021-07-19 18:22:50|420.25|414.85|420.36|414.96|420.36|414.96|420.25|414.85|8
1626718980000|2021-07-19 18:23:00|420.34|414.94|420.28|414.88|420.38|414.98|420.27|414.87|10
1626718990000|2021-07-19 18:23:10|420.27|414.87|420.32|414.92|420.34|414.94|420.27|414.87|13
1626719000000|2021-07-19 18:23:20|420.33|414.93|420.3|414.9|420.33|414.93|420.3|414.9|6
1626719010000|2021-07-19 18:23:30|420.32|414.92|420.21|414.81|420.32|414.92|420.21|414.81|8
1626719020000|2021-07-19 18:23:40|420.19|414.79|420.12|414.72|420.23|414.83|420.1|414.7|12
1626719030000|2021-07-19 18:23:50|420.1|414.7|420.17|414.77|420.17|414.77|420.04|414.64|6
1626719040000|2021-07-19 18:24:00|420.21|414.81|420.21|414.81|420.21|414.81|420.2|414.8|5
1626719050000|2021-07-19 18:24:10|420.2|414.8|420.34|414.94|420.34|414.94|420.2|414.8|11
1626719060000|2021-07-19 18:24:20|420.3|414.9|420.47|415.07|420.52|415.12|420.3|414.9|9
1626719070000|2021-07-19 18:24:30|420.43|415.03|420.43|415.03|420.43|415.03|420.43|415.03|1
1626719080000|2021-07-19 18:24:40|420.45|415.05|420.46|415.06|420.46|415.06|420.45|415.05|2
1626719090000|2021-07-19 18:24:50|420.47|415.07|420.49|415.09|420.51|415.11|420.46|415.06|5
1626719100000|2021-07-19 18:25:00|420.48|415.08|420.45|415.05|420.48|415.08|420.44|415.04|10
1626719110000|2021-07-19 18:25:10|420.38|414.98|420.23|414.83|420.39|414.99|420.22|414.82|11
1626719120000|2021-07-19 18:25:20|420.24|414.84|420.05|414.65|420.24|414.84|420.05|414.65|12
1626719140000|2021-07-19 18:25:40|420.03|414.63|419.85|414.45|420.04|414.64|419.85|414.45|11
1626719160000|2021-07-19 18:26:00|419.91|414.51|419.91|414.51|419.91|414.51|419.84|414.44|20
1626719170000|2021-07-19 18:26:10|419.99|414.59|419.99|414.59|419.99|414.59|419.98|414.58|3
1626719180000|2021-07-19 18:26:20|419.97|414.57|419.98|414.58|419.99|414.59|419.97|414.57|3
1626719190000|2021-07-19 18:26:30|419.99|414.59|420.05|414.65|420.05|414.65|419.99|414.59|6
1626719200000|2021-07-19 18:26:40|420.06|414.66|420.08|414.68|420.08|414.68|420.06|414.66|2
1626719210000|2021-07-19 18:26:50|420.05|414.65|420.08|414.68|420.08|414.68|420.05|414.65|3
1626719220000|2021-07-19 18:27:00|420.1|414.7|420.1|414.7|420.1|414.7|420.08|414.68|3
1626719230000|2021-07-19 18:27:10|420.21|414.81|420.34|414.94|420.34|414.94|420.21|414.81|10
1626719240000|2021-07-19 18:27:20|420.36|414.96|420.37|414.97|420.38|414.98|420.36|414.96|6
1626719250000|2021-07-19 18:27:30|420.36|414.96|420.15|414.75|420.36|414.96|420.12|414.72|20
1626719260000|2021-07-19 18:27:40|420.14|414.74|420.14|414.74|420.15|414.75|420.07|414.67|11
1626719270000|2021-07-19 18:27:50|420.15|414.75|420.14|414.74|420.15|414.75|420.14|414.74|4
1626719280000|2021-07-19 18:28:00|420.13|414.73|420.15|414.75|420.16|414.76|420.13|414.73|6
1626719290000|2021-07-19 18:28:10|420.21|414.81|420.3|414.9|420.31|414.91|420.21|414.81|7
1626719300000|2021-07-19 18:28:20|420.28|414.88|420.3|414.9|420.3|414.9|420.28|414.88|2
1626719310000|2021-07-19 18:28:30|420.28|414.88|420.24|414.84|420.28|414.88|420.22|414.82|10
1626719320000|2021-07-19 18:28:40|420.25|414.85|420.27|414.87|420.27|414.87|420.24|414.84|8
1626719330000|2021-07-19 18:28:50|420.21|414.81|420.28|414.88|420.29|414.89|420.21|414.81|13
1626719340000|2021-07-19 18:29:00|420.27|414.87|420.28|414.88|420.28|414.88|420.27|414.87|2
1626719350000|2021-07-19 18:29:10|420.23|414.83|420.29|414.89|420.29|414.89|420.22|414.82|6
1626719360000|2021-07-19 18:29:20|420.28|414.88|420.36|414.96|420.36|414.96|420.27|414.87|5
1626719370000|2021-07-19 18:29:30|420.37|414.97|420.39|414.99|420.39|414.99|420.37|414.97|3
1626719380000|2021-07-19 18:29:40|420.38|414.98|420.38|414.98|420.39|414.99|420.38|414.98|3
1626719400000|2021-07-19 18:30:00|420.37|414.97|420.08|414.68|420.37|414.97|420.08|414.68|16
1626719410000|2021-07-19 18:30:10|420.09|414.69|420.05|414.65|420.09|414.69|420.04|414.64|6
1626719420000|2021-07-19 18:30:20|420.04|414.64|419.8|414.4|420.04|414.64|419.8|414.4|11
1626719430000|2021-07-19 18:30:30|419.79|414.39|419.83|414.43|419.83|414.43|419.79|414.39|3
1626719440000|2021-07-19 18:30:40|419.82|414.42|419.83|414.43|419.86|414.46|419.8|414.4|11
1626719450000|2021-07-19 18:30:50|419.81|414.41|419.36|413.96|419.81|414.41|419.36|413.96|20
1626719460000|2021-07-19 18:31:00|419.38|413.98|419.48|414.08|419.54|414.14|419.38|413.98|21
1626719470000|2021-07-19 18:31:10|419.47|414.07|419.71|414.31|419.74|414.34|419.47|414.07|17
1626719480000|2021-07-19 18:31:20|419.7|414.3|419.73|414.33|419.73|414.33|419.7|414.3|5
1626719490000|2021-07-19 18:31:30|419.67|414.27|419.71|414.31|419.71|414.31|419.51|414.11|15
1626719500000|2021-07-19 18:31:40|419.7|414.3|419.69|414.29|419.71|414.31|419.68|414.28|8
1626719510000|2021-07-19 18:31:50|419.68|414.28|419.79|414.39|419.79|414.39|419.65|414.25|11
1626719520000|2021-07-19 18:32:00|419.82|414.42|419.64|414.24|419.82|414.42|419.64|414.24|3
1626719530000|2021-07-19 18:32:10|419.63|414.23|419.7|414.3|419.71|414.31|419.63|414.23|17
1626719540000|2021-07-19 18:32:20|419.69|414.29|419.7|414.3|419.72|414.32|419.69|414.29|8
1626719550000|2021-07-19 18:32:30|419.69|414.29|419.71|414.31|419.72|414.32|419.67|414.27|18
1626719560000|2021-07-19 18:32:40|419.7|414.3|419.7|414.3|419.71|414.31|419.69|414.29|15
1626719570000|2021-07-19 18:32:50|419.69|414.29|419.61|414.21|419.71|414.31|419.61|414.21|20
1626719580000|2021-07-19 18:33:00|419.58|414.18|419.57|414.17|419.6|414.2|419.57|414.17|5
1626719590000|2021-07-19 18:33:10|419.59|414.19|419.55|414.15|419.59|414.19|419.55|414.15|5
1626719600000|2021-07-19 18:33:20|419.54|414.14|419.52|414.12|419.55|414.15|419.52|414.12|3
1626719610000|2021-07-19 18:33:30|419.53|414.13|419.72|414.32|419.72|414.32|419.53|414.13|8
1626719620000|2021-07-19 18:33:40|419.73|414.33|419.58|414.18|419.73|414.33|419.58|414.18|23
1626719630000|2021-07-19 18:33:50|419.6|414.2|419.57|414.17|419.6|414.2|419.57|414.17|5
1626719640000|2021-07-19 18:34:00|419.56|414.16|419.91|414.51|419.91|414.51|419.53|414.13|13
1626719650000|2021-07-19 18:34:10|419.9|414.5|419.76|414.36|419.91|414.51|419.72|414.32|22
1626719660000|2021-07-19 18:34:20|419.79|414.39|419.79|414.39|419.81|414.41|419.79|414.39|5
1626719670000|2021-07-19 18:34:30|419.8|414.4|419.84|414.44|419.84|414.44|419.8|414.4|3
1626719680000|2021-07-19 18:34:40|419.83|414.43|419.87|414.47|419.87|414.47|419.82|414.42|9
1626719690000|2021-07-19 18:34:50|419.88|414.48|420.06|414.66|420.07|414.67|419.88|414.48|6
1626719700000|2021-07-19 18:35:00|420.08|414.68|420.08|414.68|420.09|414.69|420.08|414.68|15
1626719710000|2021-07-19 18:35:10|420.09|414.69|420.09|414.69|420.09|414.69|420.08|414.68|11
1626719720000|2021-07-19 18:35:20|420.08|414.68|420.39|414.99|420.4|415|420.08|414.68|14
1626719730000|2021-07-19 18:35:30|420.46|415.06|420.32|414.92|420.46|415.06|420.25|414.85|18
1626719740000|2021-07-19 18:35:40|420.35|414.95|420.36|414.96|420.38|414.98|420.35|414.95|5
1626719750000|2021-07-19 18:35:50|420.35|414.95|420.35|414.95|420.35|414.95|420.3|414.9|9
1626719760000|2021-07-19 18:36:00|420.34|414.94|420.29|414.89|420.35|414.95|420.26|414.86|12
1626719770000|2021-07-19 18:36:10|420.27|414.87|420.29|414.89|420.29|414.89|420.27|414.87|2
1626719780000|2021-07-19 18:36:20|420.28|414.88|420.18|414.78|420.28|414.88|420.18|414.78|6
1626719790000|2021-07-19 18:36:30|420.19|414.79|420.35|414.95|420.35|414.95|420.19|414.79|11
1626719800000|2021-07-19 18:36:40|420.34|414.94|420.34|414.94|420.35|414.95|420.34|414.94|3
1626719810000|2021-07-19 18:36:50|420.33|414.93|420.31|414.91|420.33|414.93|420.31|414.91|5
1626719820000|2021-07-19 18:37:00|420.32|414.92|420.33|414.93|420.35|414.95|420.32|414.92|5
1626719830000|2021-07-19 18:37:10|420.32|414.92|420.27|414.87|420.33|414.93|420.27|414.87|10
1626719840000|2021-07-19 18:37:20|420.28|414.88|420.29|414.89|420.29|414.89|420.28|414.88|14
1626719850000|2021-07-19 18:37:30|420.3|414.9|420.31|414.91|420.31|414.91|420.3|414.9|2
1626719860000|2021-07-19 18:37:40|420.32|414.92|420.21|414.81|420.32|414.92|420.18|414.78|13
1626719870000|2021-07-19 18:37:50|420.2|414.8|420.31|414.91|420.32|414.92|420.2|414.8|12
1626719880000|2021-07-19 18:38:00|420.32|414.92|420.26|414.86|420.32|414.92|420.21|414.81|10
1626719890000|2021-07-19 18:38:10|420.3|414.9|420.35|414.95|420.35|414.95|420.3|414.9|3
1626719900000|2021-07-19 18:38:20|420.31|414.91|420.29|414.89|420.31|414.91|420.29|414.89|3
1626719910000|2021-07-19 18:38:30|420.3|414.9|420.24|414.84|420.3|414.9|420.24|414.84|6
1626719920000|2021-07-19 18:38:40|420.25|414.85|420.22|414.82|420.25|414.85|420.18|414.78|6
1626719930000|2021-07-19 18:38:50|420.21|414.81|420.21|414.81|420.22|414.82|420.2|414.8|4
1626719940000|2021-07-19 18:39:00|420.1|414.7|419.95|414.55|420.1|414.7|419.95|414.55|7
1626719950000|2021-07-19 18:39:10|419.96|414.56|420.02|414.62|420.03|414.63|419.96|414.56|12
1626719960000|2021-07-19 18:39:20|420.03|414.63|420.01|414.61|420.04|414.64|420|414.6|10
1626719970000|2021-07-19 18:39:30|419.99|414.59|420.13|414.73|420.16|414.76|419.99|414.59|11
1626719980000|2021-07-19 18:39:40|420.12|414.72|420.17|414.77|420.21|414.81|420.08|414.68|18
1626719990000|2021-07-19 18:39:50|420.16|414.76|420.06|414.66|420.17|414.77|420.06|414.66|11
1626720000000|2021-07-19 18:40:00|420.05|414.65|420.23|414.83|420.23|414.83|419.96|414.56|24
1626720010000|2021-07-19 18:40:10|420.29|414.89|420.33|414.93|420.33|414.93|420.28|414.88|8
1626720020000|2021-07-19 18:40:20|420.32|414.92|420.3|414.9|420.33|414.93|420.3|414.9|7
1626720030000|2021-07-19 18:40:30|420.31|414.91|420.36|414.96|420.36|414.96|420.3|414.9|7
1626720040000|2021-07-19 18:40:40|420.33|414.93|420.33|414.93|420.35|414.95|420.28|414.88|10
1626720050000|2021-07-19 18:40:50|420.32|414.92|420.4|415|420.4|415|420.32|414.92|10
1626720060000|2021-07-19 18:41:00|420.41|415.01|420.28|414.88|420.41|415.01|420.26|414.86|12
1626720070000|2021-07-19 18:41:10|420.29|414.89|420.31|414.91|420.32|414.92|420.29|414.89|7
1626720080000|2021-07-19 18:41:20|420.3|414.9|420.27|414.87|420.31|414.91|420.11|414.71|16
1626720090000|2021-07-19 18:41:30|420.29|414.89|420.24|414.84|420.29|414.89|420.24|414.84|14
1626720100000|2021-07-19 18:41:40|420.23|414.83|420.24|414.84|420.24|414.84|420.23|414.83|6
1626720120000|2021-07-19 18:42:00|420.23|414.83|420.24|414.84|420.24|414.84|420.23|414.83|2
1626720130000|2021-07-19 18:42:10|420.17|414.77|420.11|414.71|420.17|414.77|420.09|414.69|10
1626720140000|2021-07-19 18:42:20|420.12|414.72|420.15|414.75|420.15|414.75|420.11|414.71|14
1626720150000|2021-07-19 18:42:30|420.13|414.73|420.12|414.72|420.15|414.75|420.12|414.72|21
1626720160000|2021-07-19 18:42:40|420.15|414.75|420.14|414.74|420.25|414.85|420.12|414.72|11
1626720170000|2021-07-19 18:42:50|420.13|414.73|419.9|414.5|420.18|414.78|419.9|414.5|14
1626720180000|2021-07-19 18:43:00|419.91|414.51|419.89|414.49|419.93|414.53|419.89|414.49|4
1626720190000|2021-07-19 18:43:10|419.9|414.5|419.43|414.03|419.93|414.53|419.35|413.95|23
1626720200000|2021-07-19 18:43:20|419.37|413.97|419.44|414.04|419.55|414.15|419.37|413.97|24
1626720210000|2021-07-19 18:43:30|419.4|414|419.72|414.32|419.72|414.32|419.4|414|17
1626720220000|2021-07-19 18:43:40|419.71|414.31|419.59|414.19|419.71|414.31|419.53|414.13|20
1626720230000|2021-07-19 18:43:50|419.61|414.21|419.56|414.16|419.66|414.26|419.56|414.16|10
1626720240000|2021-07-19 18:44:00|419.55|414.15|419.47|414.07|419.55|414.15|419.34|413.94|24
1626720250000|2021-07-19 18:44:10|419.48|414.08|419.45|414.05|419.48|414.08|419.44|414.04|7
1626720260000|2021-07-19 18:44:20|419.46|414.06|419.31|413.91|419.46|414.06|419.27|413.87|18
1626720270000|2021-07-19 18:44:30|419.27|413.87|419.29|413.89|419.31|413.91|419.25|413.85|12
1626720280000|2021-07-19 18:44:40|419.27|413.87|419.27|413.87|419.28|413.88|419.23|413.83|26
1626720290000|2021-07-19 18:44:50|419.26|413.86|419.24|413.84|419.27|413.87|419.22|413.82|7
1626720300000|2021-07-19 18:45:00|419.25|413.85|419.27|413.87|419.27|413.87|419.2|413.8|10
1626720310000|2021-07-19 18:45:10|419.28|413.88|419.35|413.95|419.37|413.97|419.28|413.88|12
1626720320000|2021-07-19 18:45:20|419.36|413.96|419.39|413.99|419.39|413.99|419.3|413.9|14
1626720330000|2021-07-19 18:45:30|419.38|413.98|419.25|413.85|419.38|413.98|419.18|413.78|19
1626720340000|2021-07-19 18:45:40|419.26|413.86|419.31|413.91|419.31|413.91|419.24|413.84|17
1626720350000|2021-07-19 18:45:50|419.32|413.92|419.25|413.85|419.32|413.92|419.25|413.85|20
1626720360000|2021-07-19 18:46:00|419.27|413.87|419.29|413.89|419.31|413.91|419.27|413.87|15
1626720370000|2021-07-19 18:46:10|419.3|413.9|419.24|413.84|419.31|413.91|419.22|413.82|16
1626720380000|2021-07-19 18:46:20|419.25|413.85|419.27|413.87|419.29|413.89|419.23|413.83|9
1626720390000|2021-07-19 18:46:30|419.3|413.9|419.32|413.92|419.32|413.92|419.29|413.89|12
1626720400000|2021-07-19 18:46:40|419.31|413.91|419.33|413.93|419.33|413.93|419.31|413.91|3
1626720410000|2021-07-19 18:46:50|419.32|413.92|419.23|413.83|419.33|413.93|419.22|413.82|12
1626720420000|2021-07-19 18:47:00|419.25|413.85|419.33|413.93|419.33|413.93|419.24|413.84|12
1626720430000|2021-07-19 18:47:10|419.34|413.94|419.04|413.64|419.34|413.94|418.99|413.59|22
1626720440000|2021-07-19 18:47:20|419.12|413.72|419.21|413.81|419.23|413.83|419.12|413.72|22
1626720450000|2021-07-19 18:47:30|419.22|413.82|419.26|413.86|419.26|413.86|419.21|413.81|15
1626720460000|2021-07-19 18:47:40|419.27|413.87|419.2|413.8|419.29|413.89|419.15|413.75|19
1626720470000|2021-07-19 18:47:50|419.21|413.81|419.12|413.72|419.21|413.81|419.12|413.72|18
1626720480000|2021-07-19 18:48:00|419.13|413.73|419.13|413.73|419.17|413.77|419.12|413.72|21
1626720490000|2021-07-19 18:48:10|419.14|413.74|419.06|413.66|419.14|413.74|419.06|413.66|13
1626720500000|2021-07-19 18:48:20|419.07|413.67|419.08|413.68|419.09|413.69|419.07|413.67|6
1626720510000|2021-07-19 18:48:30|419.09|413.69|419.12|413.72|419.12|413.72|419.09|413.69|3
1626720520000|2021-07-19 18:48:40|419.11|413.71|419.1|413.7|419.11|413.71|419.06|413.66|8
1626720530000|2021-07-19 18:48:50|419.07|413.67|419.01|413.61|419.07|413.67|419.01|413.61|3
1626720540000|2021-07-19 18:49:00|419.03|413.63|419.04|413.64|419.04|413.64|419.03|413.63|4
1626720550000|2021-07-19 18:49:10|419.03|413.63|418.87|413.47|419.05|413.65|418.85|413.45|17
1626720560000|2021-07-19 18:49:20|418.85|413.45|418.96|413.56|418.97|413.57|418.85|413.45|11
1626720570000|2021-07-19 18:49:30|418.95|413.55|418.93|413.53|418.97|413.57|418.89|413.49|15
1626720580000|2021-07-19 18:49:40|418.94|413.54|418.91|413.51|419|413.6|418.89|413.49|14
1626720590000|2021-07-19 18:49:50|418.89|413.49|418.58|413.18|418.89|413.49|418.55|413.15|17
1626720600000|2021-07-19 18:50:00|418.59|413.19|418.64|413.24|418.64|413.24|418.59|413.19|7
1626720610000|2021-07-19 18:50:10|418.65|413.25|418.64|413.24|418.65|413.25|418.6|413.2|10
1626720620000|2021-07-19 18:50:20|418.61|413.21|418.7|413.3|418.78|413.38|418.61|413.21|16
1626720630000|2021-07-19 18:50:30|418.67|413.27|418.42|413.02|418.67|413.27|418.41|413.01|13
1626720640000|2021-07-19 18:50:40|418.43|413.03|418.37|412.97|418.43|413.03|418.35|412.95|13
1626720650000|2021-07-19 18:50:50|418.38|412.98|418.31|412.91|418.4|413|418.31|412.91|9
1626720660000|2021-07-19 18:51:00|418.29|412.89|418.35|412.95|418.37|412.97|418.29|412.89|11
1626720670000|2021-07-19 18:51:10|418.36|412.96|418.31|412.91|418.44|413.04|418.31|412.91|10
1626720680000|2021-07-19 18:51:20|418.3|412.9|418.23|412.83|418.3|412.9|418.23|412.83|6
1626720690000|2021-07-19 18:51:30|418.24|412.84|418.25|412.85|418.3|412.9|418.24|412.84|6
1626720700000|2021-07-19 18:51:40|418.27|412.87|418.25|412.85|418.27|412.87|418.22|412.82|19
1626720710000|2021-07-19 18:51:50|418.22|412.82|418.11|412.71|418.26|412.86|418.11|412.71|18
1626720720000|2021-07-19 18:52:00|418.13|412.73|418.29|412.89|418.29|412.89|418.11|412.71|17
1626720730000|2021-07-19 18:52:10|418.26|412.86|418.29|412.89|418.29|412.89|418.2|412.8|17
1626720740000|2021-07-19 18:52:20|418.32|412.92|418.45|413.05|418.45|413.05|418.32|412.92|15
1626720750000|2021-07-19 18:52:30|418.43|413.03|418.37|412.97|418.47|413.07|418.34|412.94|10
1626720760000|2021-07-19 18:52:40|418.36|412.96|418.17|412.77|418.37|412.97|418.15|412.75|15
1626720770000|2021-07-19 18:52:50|418.18|412.78|418.06|412.66|418.3|412.9|418.06|412.66|30
1626720780000|2021-07-19 18:53:00|418.05|412.65|417.94|412.54|418.1|412.7|417.91|412.51|21
1626720790000|2021-07-19 18:53:10|417.95|412.55|417.94|412.54|417.95|412.55|417.92|412.52|8
1626720800000|2021-07-19 18:53:20|417.95|412.55|418|412.6|418.06|412.66|417.93|412.53|23
1626720810000|2021-07-19 18:53:30|417.99|412.59|417.89|412.49|417.99|412.59|417.88|412.48|11
1626720820000|2021-07-19 18:53:40|417.92|412.52|417.89|412.49|417.92|412.52|417.88|412.48|5
1626720830000|2021-07-19 18:53:50|417.91|412.51|417.92|412.52|417.92|412.52|417.89|412.49|10
1626720840000|2021-07-19 18:54:00|417.91|412.51|418.01|412.61|418.01|412.61|417.9|412.5|12
1626720850000|2021-07-19 18:54:10|418.07|412.67|418.08|412.68|418.08|412.68|418.07|412.67|2
1626720860000|2021-07-19 18:54:20|418.05|412.65|418.05|412.65|418.05|412.65|418.04|412.64|7
1626720870000|2021-07-19 18:54:30|418.06|412.66|418.05|412.65|418.06|412.66|418.05|412.65|2
1626720880000|2021-07-19 18:54:40|418.04|412.64|418.08|412.68|418.08|412.68|418.02|412.62|9
1626720890000|2021-07-19 18:54:50|418.07|412.67|417.97|412.57|418.07|412.67|417.95|412.55|9
1626720900000|2021-07-19 18:55:00|417.94|412.54|417.98|412.58|417.98|412.58|417.93|412.53|6
1626720910000|2021-07-19 18:55:10|418.01|412.61|418.22|412.82|418.23|412.83|417.99|412.59|15
1626720920000|2021-07-19 18:55:20|418.19|412.79|418.35|412.95|418.36|412.96|418.18|412.78|11
1626720930000|2021-07-19 18:55:30|418.37|412.97|418.54|413.14|418.54|413.14|418.37|412.97|5
1626720940000|2021-07-19 18:55:40|418.52|413.12|418.38|412.98|418.52|413.12|418.38|412.98|8
1626720950000|2021-07-19 18:55:50|418.4|413|418.39|412.99|418.4|413|418.39|412.99|4
1626720960000|2021-07-19 18:56:00|418.4|413|418.48|413.08|418.48|413.08|418.39|412.99|12
1626720970000|2021-07-19 18:56:10|418.47|413.07|418.48|413.08|418.48|413.08|418.47|413.07|6
1626720980000|2021-07-19 18:56:20|418.42|413.02|418.45|413.05|418.46|413.06|418.42|413.02|3
1626720990000|2021-07-19 18:56:30|418.42|413.02|418.27|412.87|418.42|413.02|418.17|412.77|24
1626721000000|2021-07-19 18:56:40|418.25|412.85|418.32|412.92|418.32|412.92|418.25|412.85|15
1626721010000|2021-07-19 18:56:50|418.29|412.89|418.41|413.01|418.41|413.01|418.29|412.89|8
1626721020000|2021-07-19 18:57:00|418.38|412.98|418.58|413.18|418.58|413.18|418.38|412.98|6
1626721030000|2021-07-19 18:57:10|418.55|413.15|418.3|412.9|418.55|413.15|418.3|412.9|5
1626721040000|2021-07-19 18:57:20|418.29|412.89|418.26|412.86|418.33|412.93|418.25|412.85|17
1626721050000|2021-07-19 18:57:30|418.27|412.87|418.24|412.84|418.31|412.91|418.24|412.84|11
1626721060000|2021-07-19 18:57:40|418.25|412.85|418.21|412.81|418.25|412.85|418.2|412.8|18
1626721070000|2021-07-19 18:57:50|418.2|412.8|417.88|412.48|418.24|412.84|417.86|412.46|20
1626721080000|2021-07-19 18:58:00|417.86|412.46|418.03|412.63|418.03|412.63|417.64|412.24|20
1626721090000|2021-07-19 18:58:10|418.01|412.61|417.96|412.56|418.01|412.61|417.95|412.55|19
1626721100000|2021-07-19 18:58:20|417.97|412.57|417.97|412.57|417.97|412.57|417.81|412.41|12
1626721110000|2021-07-19 18:58:30|417.93|412.53|418.04|412.64|418.04|412.64|417.93|412.53|10
1626721120000|2021-07-19 18:58:40|418.05|412.65|417.97|412.57|418.09|412.69|417.97|412.57|7
1626721130000|2021-07-19 18:58:50|417.99|412.59|418.18|412.78|418.18|412.78|417.99|412.59|3
1626721140000|2021-07-19 18:59:00|418.17|412.77|418.21|412.81|418.21|412.81|418.17|412.77|6
1626721150000|2021-07-19 18:59:10|418.19|412.79|418.52|413.12|418.52|413.12|418.19|412.79|9
1626721160000|2021-07-19 18:59:20|418.51|413.11|418.22|412.82|418.51|413.11|418.21|412.81|11
1626721170000|2021-07-19 18:59:30|418.23|412.83|418.23|412.83|418.24|412.84|418.2|412.8|14
1626721180000|2021-07-19 18:59:40|418.22|412.82|418.21|412.81|418.27|412.87|418.21|412.81|10
1626721190000|2021-07-19 18:59:50|418.22|412.82|418.19|412.79|418.24|412.84|418.12|412.72|14
1626721200000|2021-07-19 19:00:00|418.29|412.89|418.49|413.09|418.51|413.11|418.29|412.89|8
1626721210000|2021-07-19 19:00:10|418.48|413.08|418.73|413.33|418.73|413.33|418.48|413.08|9
1626721220000|2021-07-19 19:00:20|418.72|413.32|418.71|413.31|418.73|413.33|418.64|413.24|7
1626721230000|2021-07-19 19:00:30|418.68|413.28|418.68|413.28|418.68|413.28|418.68|413.28|1
1626721240000|2021-07-19 19:00:40|418.69|413.29|418.68|413.28|418.69|413.29|418.68|413.28|2
1626721250000|2021-07-19 19:00:50|418.69|413.29|418.7|413.3|418.7|413.3|418.68|413.28|6
1626721260000|2021-07-19 19:01:00|418.68|413.28|418.41|413.01|418.68|413.28|418.39|412.99|23
1626721270000|2021-07-19 19:01:10|418.42|413.02|418.37|412.97|418.43|413.03|418.34|412.94|23
1626721280000|2021-07-19 19:01:20|418.36|412.96|418.2|412.8|418.36|412.96|418.19|412.79|14
1626721290000|2021-07-19 19:01:30|418.24|412.84|418.33|412.93|418.38|412.98|418.21|412.81|10
1626721300000|2021-07-19 19:01:40|418.32|412.92|418.38|412.98|418.43|413.03|418.2|412.8|19
1626721310000|2021-07-19 19:01:50|418.39|412.99|418.33|412.93|418.39|412.99|418.26|412.86|15
1626721320000|2021-07-19 19:02:00|418.31|412.91|418.33|412.93|418.35|412.95|418.31|412.91|11
1626721330000|2021-07-19 19:02:10|418.34|412.94|418.5|413.1|418.5|413.1|418.33|412.93|13
1626721340000|2021-07-19 19:02:20|418.57|413.17|418.57|413.17|418.59|413.19|418.56|413.16|5
1626721360000|2021-07-19 19:02:40|418.56|413.16|418.56|413.16|418.56|413.16|418.56|413.16|1
1626721370000|2021-07-19 19:02:50|418.55|413.15|418.56|413.16|418.56|413.16|418.55|413.15|2
1626721380000|2021-07-19 19:03:00|418.57|413.17|418.49|413.09|418.57|413.17|418.4|413|18
1626721390000|2021-07-19 19:03:10|418.5|413.1|418.41|413.01|418.5|413.1|418.4|413|15
1626721400000|2021-07-19 19:03:20|418.43|413.03|418.43|413.03|418.43|413.03|418.42|413.02|3
1626721420000|2021-07-19 19:03:40|418.45|413.05|418.41|413.01|418.45|413.05|418.4|413|10
1626721430000|2021-07-19 19:03:50|418.4|413|418.13|412.73|418.42|413.02|418.13|412.73|16
1626721440000|2021-07-19 19:04:00|418.08|412.68|418.07|412.67|418.13|412.73|418.06|412.66|8
1626721450000|2021-07-19 19:04:10|418.09|412.69|418.07|412.67|418.09|412.69|418.07|412.67|5
1626721460000|2021-07-19 19:04:20|418.08|412.68|418.07|412.67|418.12|412.72|418.07|412.67|12
1626721470000|2021-07-19 19:04:30|418.06|412.66|417.95|412.55|418.06|412.66|417.95|412.55|13
1626721480000|2021-07-19 19:04:40|417.94|412.54|418.04|412.64|418.04|412.64|417.94|412.54|8
1626721490000|2021-07-19 19:04:50|418.06|412.66|418.05|412.65|418.06|412.66|418.03|412.63|9
1626721500000|2021-07-19 19:05:00|418.04|412.64|418.35|412.95|418.35|412.95|418.04|412.64|14
1626721510000|2021-07-19 19:05:10|418.36|412.96|418.45|413.05|418.45|413.05|418.35|412.95|9
1626721520000|2021-07-19 19:05:20|418.47|413.07|418.36|412.96|418.48|413.08|418.36|412.96|7
1626721530000|2021-07-19 19:05:30|418.35|412.95|418.35|412.95|418.38|412.98|418.35|412.95|6
1626721540000|2021-07-19 19:05:40|418.34|412.94|418.34|412.94|418.35|412.95|418.34|412.94|3
1626721550000|2021-07-19 19:05:50|418.3|412.9|418.26|412.86|418.3|412.9|418.22|412.82|12
1626721560000|2021-07-19 19:06:00|418.25|412.85|418.02|412.62|418.26|412.86|418|412.6|20
1626721570000|2021-07-19 19:06:10|418.01|412.61|417.92|412.52|418.01|412.61|417.9|412.5|17
1626721580000|2021-07-19 19:06:20|417.89|412.49|417.71|412.31|417.89|412.49|417.68|412.28|12
1626721590000|2021-07-19 19:06:30|417.72|412.32|417.78|412.38|417.8|412.4|417.71|412.31|13
1626721600000|2021-07-19 19:06:40|417.75|412.35|417.65|412.25|417.75|412.35|417.61|412.21|18
1626721610000|2021-07-19 19:06:50|417.64|412.24|417.79|412.39|417.81|412.41|417.64|412.24|23
1626721620000|2021-07-19 19:07:00|417.77|412.37|417.79|412.39|417.88|412.48|417.73|412.33|23
1626721630000|2021-07-19 19:07:10|417.78|412.38|417.75|412.35|417.79|412.39|417.75|412.35|19
1626721640000|2021-07-19 19:07:20|417.76|412.36|417.83|412.43|417.83|412.43|417.73|412.33|13
1626721650000|2021-07-19 19:07:30|417.82|412.42|417.82|412.42|417.82|412.42|417.82|412.42|1
1626721660000|2021-07-19 19:07:40|417.86|412.46|417.83|412.43|417.89|412.49|417.83|412.43|6
1626721670000|2021-07-19 19:07:50|417.84|412.44|417.84|412.44|417.84|412.44|417.83|412.43|5
1626721680000|2021-07-19 19:08:00|417.83|412.43|417.79|412.39|417.84|412.44|417.76|412.36|21
1626721690000|2021-07-19 19:08:10|417.78|412.38|417.8|412.4|417.8|412.4|417.77|412.37|5
1626721700000|2021-07-19 19:08:20|417.81|412.41|417.79|412.39|417.83|412.43|417.79|412.39|12
1626721710000|2021-07-19 19:08:30|417.78|412.38|417.62|412.22|417.78|412.38|417.61|412.21|16
1626721720000|2021-07-19 19:08:40|417.64|412.24|417.71|412.31|417.74|412.34|417.64|412.24|19
1626721730000|2021-07-19 19:08:50|417.7|412.3|417.79|412.39|417.84|412.44|417.69|412.29|22
1626721740000|2021-07-19 19:09:00|417.76|412.36|417.68|412.28|417.76|412.36|417.67|412.27|15
1626721750000|2021-07-19 19:09:10|417.66|412.26|417.64|412.24|417.69|412.29|417.64|412.24|12
1626721760000|2021-07-19 19:09:20|417.65|412.25|417.67|412.27|417.68|412.28|417.64|412.24|14
1626721770000|2021-07-19 19:09:30|417.68|412.28|417.7|412.3|417.73|412.33|417.67|412.27|12
1626721780000|2021-07-19 19:09:40|417.71|412.31|417.7|412.3|417.71|412.31|417.68|412.28|14
1626721790000|2021-07-19 19:09:50|417.71|412.31|417.69|412.29|417.71|412.31|417.66|412.26|9
1626721800000|2021-07-19 19:10:00|417.68|412.28|417.69|412.29|417.71|412.31|417.66|412.26|10
1626721810000|2021-07-19 19:10:10|417.7|412.3|417.75|412.35|417.76|412.36|417.7|412.3|10
1626721820000|2021-07-19 19:10:20|417.74|412.34|417.76|412.36|417.77|412.37|417.57|412.17|21
1626721830000|2021-07-19 19:10:30|417.77|412.37|417.79|412.39|417.83|412.43|417.76|412.36|15
1626721840000|2021-07-19 19:10:40|417.8|412.4|417.93|412.53|417.94|412.54|417.8|412.4|7
1626721850000|2021-07-19 19:10:50|417.94|412.54|417.87|412.47|417.94|412.54|417.86|412.46|11
1626721860000|2021-07-19 19:11:00|417.88|412.48|417.89|412.49|417.91|412.51|417.88|412.48|14
1626721870000|2021-07-19 19:11:10|417.88|412.48|417.92|412.52|417.92|412.52|417.88|412.48|18
1626721880000|2021-07-19 19:11:20|417.91|412.51|417.91|412.51|417.92|412.52|417.9|412.5|7
1626721890000|2021-07-19 19:11:30|417.92|412.52|417.92|412.52|417.92|412.52|417.92|412.52|1
1626721900000|2021-07-19 19:11:40|417.91|412.51|417.93|412.53|417.95|412.55|417.86|412.46|14
1626721910000|2021-07-19 19:11:50|417.94|412.54|417.9|412.5|417.98|412.58|417.9|412.5|6
1626721920000|2021-07-19 19:12:00|417.92|412.52|417.85|412.45|417.98|412.58|417.85|412.45|10
1626721930000|2021-07-19 19:12:10|417.87|412.47|417.85|412.45|417.87|412.47|417.85|412.45|3
1626721940000|2021-07-19 19:12:20|417.84|412.44|417.83|412.43|417.85|412.45|417.83|412.43|4
1626721950000|2021-07-19 19:12:30|417.84|412.44|417.87|412.47|417.87|412.47|417.84|412.44|6
1626721960000|2021-07-19 19:12:40|417.83|412.43|417.86|412.46|417.87|412.47|417.83|412.43|6
1626721970000|2021-07-19 19:12:50|417.82|412.42|417.71|412.31|417.82|412.42|417.67|412.27|12
1626721980000|2021-07-19 19:13:00|417.72|412.32|417.72|412.32|417.82|412.42|417.72|412.32|13
1626721990000|2021-07-19 19:13:10|417.7|412.3|417.76|412.36|417.76|412.36|417.69|412.29|14
1626722000000|2021-07-19 19:13:20|417.75|412.35|417.76|412.36|417.77|412.37|417.74|412.34|11
1626722010000|2021-07-19 19:13:30|417.75|412.35|417.75|412.35|417.76|412.36|417.75|412.35|5
1626722020000|2021-07-19 19:13:40|417.74|412.34|417.75|412.35|417.76|412.36|417.74|412.34|15
1626722030000|2021-07-19 19:13:50|417.74|412.34|417.92|412.52|417.97|412.57|417.74|412.34|13
1626722040000|2021-07-19 19:14:00|417.91|412.51|417.95|412.55|417.95|412.55|417.91|412.51|6
1626722050000|2021-07-19 19:14:10|417.94|412.54|417.92|412.52|417.95|412.55|417.92|412.52|9
1626722060000|2021-07-19 19:14:20|417.95|412.55|417.92|412.52|417.95|412.55|417.88|412.48|6
1626722070000|2021-07-19 19:14:30|417.94|412.54|417.97|412.57|417.97|412.57|417.93|412.53|7
1626722080000|2021-07-19 19:14:40|417.96|412.56|418.05|412.65|418.06|412.66|417.96|412.56|9
1626722090000|2021-07-19 19:14:50|418.03|412.63|418.06|412.66|418.06|412.66|418.03|412.63|11
1626722100000|2021-07-19 19:15:00|418.07|412.67|418.08|412.68|418.09|412.69|418.06|412.66|5
1626722110000|2021-07-19 19:15:10|418.07|412.67|418.07|412.67|418.08|412.68|418.07|412.67|3
1626722120000|2021-07-19 19:15:20|418.08|412.68|417.94|412.54|418.08|412.68|417.88|412.48|14
1626722130000|2021-07-19 19:15:30|417.92|412.52|417.94|412.54|417.94|412.54|417.92|412.52|2
1626722140000|2021-07-19 19:15:40|417.92|412.52|417.95|412.55|417.95|412.55|417.92|412.52|3
1626722150000|2021-07-19 19:15:50|417.94|412.54|417.95|412.55|417.95|412.55|417.94|412.54|2
1626722160000|2021-07-19 19:16:00|417.92|412.52|417.82|412.42|417.92|412.52|417.82|412.42|3
1626722170000|2021-07-19 19:16:10|417.81|412.41|417.82|412.42|417.85|412.45|417.77|412.37|14
1626722180000|2021-07-19 19:16:20|417.83|412.43|417.78|412.38|417.83|412.43|417.78|412.38|6
1626722190000|2021-07-19 19:16:30|417.8|412.4|417.43|412.03|417.8|412.4|417.43|412.03|13
1626722200000|2021-07-19 19:16:40|417.44|412.04|417.4|412|417.44|412.04|417.39|411.99|6
1626722210000|2021-07-19 19:16:50|417.37|411.97|417.37|411.97|417.37|411.97|417.33|411.93|4
1626722220000|2021-07-19 19:17:00|417.35|411.95|417.34|411.94|417.37|411.97|417.34|411.94|12
1626722230000|2021-07-19 19:17:10|417.37|411.97|417.36|411.96|417.37|411.97|417.27|411.87|17
1626722240000|2021-07-19 19:17:20|417.34|411.94|417.35|411.95|417.4|412|417.34|411.94|22
1626722250000|2021-07-19 19:17:30|417.36|411.96|417.36|411.96|417.41|412.01|417.35|411.95|16
1626722260000|2021-07-19 19:17:40|417.35|411.95|417.35|411.95|417.37|411.97|417.35|411.95|7
1626722270000|2021-07-19 19:17:50|417.33|411.93|417.38|411.98|417.38|411.98|417.33|411.93|5
1626722280000|2021-07-19 19:18:00|417.41|412.01|417.43|412.03|417.51|412.11|417.41|412.01|13
1626722290000|2021-07-19 19:18:10|417.42|412.02|417.36|411.96|417.44|412.04|417.36|411.96|8
1626722300000|2021-07-19 19:18:20|417.37|411.97|417.37|411.97|417.38|411.98|417.35|411.95|10
1626722310000|2021-07-19 19:18:30|417.38|411.98|417.47|412.07|417.5|412.1|417.37|411.97|9
1626722320000|2021-07-19 19:18:40|417.46|412.06|417.43|412.03|417.47|412.07|417.41|412.01|5
1626722330000|2021-07-19 19:18:50|417.45|412.05|417.42|412.02|417.45|412.05|417.41|412.01|19
1626722340000|2021-07-19 19:19:00|417.43|412.03|417.31|411.91|417.46|412.06|417.3|411.9|13
1626722350000|2021-07-19 19:19:10|417.28|411.88|416.88|411.48|417.29|411.89|416.63|411.23|23
1626722360000|2021-07-19 19:19:20|416.96|411.56|417.04|411.64|417.07|411.67|416.96|411.56|11
1626722370000|2021-07-19 19:19:30|417.05|411.65|416.97|411.57|417.16|411.76|416.96|411.56|12
1626722380000|2021-07-19 19:19:40|416.96|411.56|416.92|411.52|417.01|411.61|416.92|411.52|25
1626722390000|2021-07-19 19:19:50|416.87|411.47|416.94|411.54|416.94|411.54|416.85|411.45|7
1626722400000|2021-07-19 19:20:00|416.92|411.52|416.9|411.5|417.01|411.61|416.9|411.5|18
1626722410000|2021-07-19 19:20:10|416.85|411.45|416.97|411.57|416.97|411.57|416.85|411.45|13
1626722420000|2021-07-19 19:20:20|417.01|411.61|417.08|411.68|417.08|411.68|417.01|411.61|6
1626722430000|2021-07-19 19:20:30|417.07|411.67|417.2|411.8|417.2|411.8|417.07|411.67|9
1626722440000|2021-07-19 19:20:40|417.19|411.79|417.19|411.79|417.23|411.83|417.19|411.79|3
1626722450000|2021-07-19 19:20:50|417.21|411.81|417.27|411.87|417.27|411.87|417.19|411.79|6
1626722470000|2021-07-19 19:21:10|417.43|412.03|417.64|412.24|417.64|412.24|417.43|412.03|8
1626722480000|2021-07-19 19:21:20|417.73|412.33|417.58|412.18|417.73|412.33|417.58|412.18|5
1626722490000|2021-07-19 19:21:30|417.54|412.14|417.92|412.52|417.92|412.52|417.54|412.14|12
1626722510000|2021-07-19 19:21:50|417.98|412.58|417.99|412.59|417.99|412.59|417.96|412.56|7
1626722520000|2021-07-19 19:22:00|417.98|412.58|417.98|412.58|417.99|412.59|417.96|412.56|9
1626722530000|2021-07-19 19:22:10|417.97|412.57|417.87|412.47|417.97|412.57|417.84|412.44|13
1626722540000|2021-07-19 19:22:20|417.88|412.48|417.88|412.48|417.88|412.48|417.87|412.47|3
1626722550000|2021-07-19 19:22:30|417.87|412.47|417.83|412.43|417.87|412.47|417.82|412.42|3
1626722560000|2021-07-19 19:22:40|417.82|412.42|417.82|412.42|417.84|412.44|417.82|412.42|5
1626722570000|2021-07-19 19:22:50|417.83|412.43|417.72|412.32|417.84|412.44|417.72|412.32|15
1626722580000|2021-07-19 19:23:00|417.73|412.33|417.7|412.3|417.73|412.33|417.66|412.26|11
1626722590000|2021-07-19 19:23:10|417.69|412.29|417.68|412.28|417.69|412.29|417.67|412.27|8
1626722600000|2021-07-19 19:23:20|417.69|412.29|417.7|412.3|417.7|412.3|417.69|412.29|2
1626722610000|2021-07-19 19:23:30|417.75|412.35|417.86|412.46|418.09|412.69|417.75|412.35|20
1626722620000|2021-07-19 19:23:40|417.85|412.45|417.66|412.26|417.88|412.48|417.57|412.17|23
1626722630000|2021-07-19 19:23:50|417.71|412.31|417.79|412.39|417.79|412.39|417.65|412.25|14
1626722640000|2021-07-19 19:24:00|417.75|412.35|417.57|412.17|417.75|412.35|417.56|412.16|17
1626722650000|2021-07-19 19:24:10|417.58|412.18|417.6|412.2|417.61|412.21|417.58|412.18|10
1626722660000|2021-07-19 19:24:20|417.62|412.22|417.74|412.34|417.79|412.39|417.6|412.2|14
1626722670000|2021-07-19 19:24:30|417.75|412.35|417.74|412.34|417.77|412.37|417.74|412.34|5
1626722680000|2021-07-19 19:24:40|417.76|412.36|417.62|412.22|417.77|412.37|417.62|412.22|11
1626722690000|2021-07-19 19:24:50|417.6|412.2|417.65|412.25|417.66|412.26|417.6|412.2|7
1626722700000|2021-07-19 19:25:00|417.66|412.26|417.66|412.26|417.66|412.26|417.64|412.24|8
1626722710000|2021-07-19 19:25:10|417.67|412.27|417.58|412.18|417.67|412.27|417.57|412.17|20
1626722720000|2021-07-19 19:25:20|417.57|412.17|417.69|412.29|417.69|412.29|417.57|412.17|9
1626722730000|2021-07-19 19:25:30|417.74|412.34|417.71|412.31|417.74|412.34|417.7|412.3|8
1626722740000|2021-07-19 19:25:40|417.72|412.32|417.67|412.27|417.72|412.32|417.65|412.25|14
1626722750000|2021-07-19 19:25:50|417.66|412.26|417.66|412.26|417.67|412.27|417.66|412.26|3
1626722760000|2021-07-19 19:26:00|417.65|412.25|417.75|412.35|417.75|412.35|417.65|412.25|12
1626722770000|2021-07-19 19:26:10|417.73|412.33|418|412.6|418|412.6|417.73|412.33|13
1626722780000|2021-07-19 19:26:20|418.03|412.63|418.1|412.7|418.1|412.7|418.03|412.63|3
1626722790000|2021-07-19 19:26:30|418.09|412.69|418.19|412.79|418.19|412.79|418.09|412.69|7
1626722800000|2021-07-19 19:26:40|418.21|412.81|418.38|412.98|418.38|412.98|418.21|412.81|8
1626722830000|2021-07-19 19:27:10|418.41|413.01|418.39|412.99|418.44|413.04|418.36|412.96|5
1626722840000|2021-07-19 19:27:20|418.38|412.98|418.42|413.02|418.42|413.02|418.38|412.98|3
1626722850000|2021-07-19 19:27:30|418.43|413.03|418.43|413.03|418.43|413.03|418.43|413.03|1
1626722860000|2021-07-19 19:27:40|418.38|412.98|418.72|413.32|418.72|413.32|418.38|412.98|10
1626722870000|2021-07-19 19:27:50|418.71|413.31|418.65|413.25|418.71|413.31|418.65|413.25|10
1626722880000|2021-07-19 19:28:00|418.64|413.24|418.65|413.25|418.65|413.25|418.64|413.24|2
1626722890000|2021-07-19 19:28:10|418.67|413.27|418.68|413.28|418.68|413.28|418.67|413.27|4
1626722900000|2021-07-19 19:28:20|418.69|413.29|418.69|413.29|418.69|413.29|418.67|413.27|4
1626722910000|2021-07-19 19:28:30|418.68|413.28|418.7|413.3|418.71|413.31|418.68|413.28|5
1626722920000|2021-07-19 19:28:40|418.71|413.31|418.87|413.47|418.87|413.47|418.7|413.3|8
1626722930000|2021-07-19 19:28:50|418.86|413.46|418.81|413.41|419.24|413.84|418.79|413.39|11
1626722940000|2021-07-19 19:29:00|418.78|413.38|418.92|413.52|418.95|413.55|418.78|413.38|18
1626722950000|2021-07-19 19:29:10|418.89|413.49|418.82|413.42|418.9|413.5|418.7|413.3|19
1626722960000|2021-07-19 19:29:20|418.88|413.48|419|413.6|419|413.6|418.88|413.48|5
1626722970000|2021-07-19 19:29:30|419.02|413.62|419.02|413.62|419.06|413.66|419.01|413.61|9
1626722980000|2021-07-19 19:29:40|419.03|413.63|419.06|413.66|419.06|413.66|419.01|413.61|6
1626722990000|2021-07-19 19:29:50|419.03|413.63|418.89|413.49|419.07|413.67|418.89|413.49|13
1626723000000|2021-07-19 19:30:00|418.9|413.5|418.97|413.57|418.97|413.57|418.88|413.48|19
1626723010000|2021-07-19 19:30:10|419|413.6|419.07|413.67|419.07|413.67|419|413.6|4
1626723020000|2021-07-19 19:30:20|419.04|413.64|419.09|413.69|419.09|413.69|419.04|413.64|6
1626723030000|2021-07-19 19:30:30|419.11|413.71|419.18|413.78|419.18|413.78|419.11|413.71|6
1626723050000|2021-07-19 19:30:50|419.23|413.83|419.48|414.08|419.48|414.08|419.23|413.83|8
1626723060000|2021-07-19 19:31:00|419.46|414.06|419.34|413.94|419.46|414.06|419.3|413.9|10
1626723070000|2021-07-19 19:31:10|419.35|413.95|419.35|413.95|419.36|413.96|419.35|413.95|3
1626723080000|2021-07-19 19:31:20|419.34|413.94|419.38|413.98|419.38|413.98|419.27|413.87|6
1626723090000|2021-07-19 19:31:30|419.37|413.97|419.34|413.94|419.38|413.98|419.34|413.94|5
1626723100000|2021-07-19 19:31:40|419.35|413.95|419.49|414.09|419.49|414.09|419.35|413.95|7
1626723110000|2021-07-19 19:31:50|419.48|414.08|419.48|414.08|419.48|414.08|419.48|414.08|1
1626723120000|2021-07-19 19:32:00|419.47|414.07|419.41|414.01|419.47|414.07|419.35|413.95|16
1626723130000|2021-07-19 19:32:10|419.42|414.02|419.44|414.04|419.44|414.04|419.41|414.01|4
1626723140000|2021-07-19 19:32:20|419.4|414|419.36|413.96|419.4|414|419.3|413.9|6
1626723160000|2021-07-19 19:32:40|419.38|413.98|419.38|413.98|419.38|413.98|419.38|413.98|1
1626723170000|2021-07-19 19:32:50|419.35|413.95|419.26|413.86|419.35|413.95|419.24|413.84|8
1626723180000|2021-07-19 19:33:00|419.24|413.84|419.14|413.74|419.24|413.84|419.14|413.74|10
1626723190000|2021-07-19 19:33:10|419.15|413.75|419.33|413.93|419.33|413.93|419.12|413.72|19
1626723200000|2021-07-19 19:33:20|419.31|413.91|419.31|413.91|419.31|413.91|419.24|413.84|12
1626723210000|2021-07-19 19:33:30|419.28|413.88|419.3|413.9|419.31|413.91|419.28|413.88|3
1626723220000|2021-07-19 19:33:40|419.27|413.87|419.3|413.9|419.3|413.9|419.24|413.84|6
1626723240000|2021-07-19 19:34:00|419.31|413.91|419.35|413.95|419.35|413.95|419.3|413.9|6
1626723250000|2021-07-19 19:34:10|419.36|413.96|419.54|414.14|419.64|414.24|419.36|413.96|12
1626723260000|2021-07-19 19:34:20|419.53|414.13|419.44|414.04|419.53|414.13|419.42|414.02|16
1626723270000|2021-07-19 19:34:30|419.43|414.03|419.42|414.02|419.5|414.1|419.4|414|13
1626723280000|2021-07-19 19:34:40|419.43|414.03|419.46|414.06|419.48|414.08|419.43|414.03|13
1626723290000|2021-07-19 19:34:50|419.47|414.07|419.46|414.06|419.49|414.09|419.45|414.05|8
1626723300000|2021-07-19 19:35:00|419.45|414.05|419.47|414.07|419.47|414.07|419.43|414.03|12
1626723310000|2021-07-19 19:35:10|419.46|414.06|419.34|413.94|419.47|414.07|419.19|413.79|12
1626723320000|2021-07-19 19:35:20|419.35|413.95|419.39|413.99|419.41|414.01|419.35|413.95|12
1626723330000|2021-07-19 19:35:30|419.4|414|419.36|413.96|419.44|414.04|419.33|413.93|12
1626723340000|2021-07-19 19:35:40|419.33|413.93|419.4|414|419.43|414.03|419.33|413.93|16
1626723350000|2021-07-19 19:35:50|419.43|414.03|419.41|414.01|419.43|414.03|419.4|414|6
1626723360000|2021-07-19 19:36:00|419.42|414.02|419.42|414.02|419.43|414.03|419.42|414.02|3
1626723370000|2021-07-19 19:36:10|419.43|414.03|419.41|414.01|419.43|414.03|419.41|414.01|8
1626723380000|2021-07-19 19:36:20|419.42|414.02|419.46|414.06|419.46|414.06|419.42|414.02|13
1626723390000|2021-07-19 19:36:30|419.51|414.11|419.69|414.29|419.69|414.29|419.51|414.11|9
1626723400000|2021-07-19 19:36:40|419.64|414.24|419.62|414.22|419.64|414.24|419.61|414.21|11
1626723410000|2021-07-19 19:36:50|419.61|414.21|419.41|414.01|419.61|414.21|419.39|413.99|13
1626723420000|2021-07-19 19:37:00|419.42|414.02|419.33|413.93|419.44|414.04|419.31|413.91|13
1626723430000|2021-07-19 19:37:10|419.32|413.92|419.31|413.91|419.35|413.95|419.31|413.91|14
1626723440000|2021-07-19 19:37:20|419.3|413.9|419.32|413.92|419.4|414|419.3|413.9|10
1626723450000|2021-07-19 19:37:30|419.33|413.93|419.47|414.07|419.47|414.07|419.33|413.93|10
1626723460000|2021-07-19 19:37:40|419.49|414.09|419.63|414.23|419.69|414.29|419.49|414.09|15
1626723470000|2021-07-19 19:37:50|419.66|414.26|419.67|414.27|419.67|414.27|419.66|414.26|4
1626723480000|2021-07-19 19:38:00|419.66|414.26|419.49|414.09|419.67|414.27|419.47|414.07|9
1626723490000|2021-07-19 19:38:10|419.51|414.11|419.51|414.11|419.53|414.13|419.5|414.1|12
1626723500000|2021-07-19 19:38:20|419.53|414.13|419.35|413.95|419.53|414.13|419.35|413.95|18
1626723510000|2021-07-19 19:38:30|419.36|413.96|419.46|414.06|419.46|414.06|419.36|413.96|13
1626723520000|2021-07-19 19:38:40|419.47|414.07|419.6|414.2|419.6|414.2|419.43|414.03|16
1626723530000|2021-07-19 19:38:50|419.67|414.27|419.65|414.25|419.68|414.28|419.65|414.25|5
1626723540000|2021-07-19 19:39:00|419.6|414.2|419.59|414.19|419.61|414.21|419.57|414.17|7
1626723550000|2021-07-19 19:39:10|419.6|414.2|419.54|414.14|419.6|414.2|419.53|414.13|10
1626723560000|2021-07-19 19:39:20|419.52|414.12|419.52|414.12|419.54|414.14|419.52|414.12|5
1626723570000|2021-07-19 19:39:30|419.55|414.15|419.61|414.21|419.61|414.21|419.55|414.15|2
1626723580000|2021-07-19 19:39:40|419.62|414.22|419.74|414.34|419.75|414.35|419.61|414.21|15
1626723590000|2021-07-19 19:39:50|419.73|414.33|419.74|414.34|419.74|414.34|419.73|414.33|2
1626723600000|2021-07-19 19:40:00|419.7|414.3|419.68|414.28|419.7|414.3|419.64|414.24|10
1626723610000|2021-07-19 19:40:10|419.67|414.27|419.68|414.28|419.68|414.28|419.66|414.26|9
1626723620000|2021-07-19 19:40:20|419.65|414.25|419.68|414.28|419.68|414.28|419.6|414.2|7
1626723630000|2021-07-19 19:40:30|419.63|414.23|419.63|414.23|419.66|414.26|419.61|414.21|7
1626723640000|2021-07-19 19:40:40|419.56|414.16|419.76|414.36|419.76|414.36|419.56|414.16|14
1626723650000|2021-07-19 19:40:50|419.73|414.33|419.76|414.36|419.76|414.36|419.73|414.33|6
1626723660000|2021-07-19 19:41:00|419.72|414.32|419.76|414.36|419.76|414.36|419.72|414.32|13
1626723670000|2021-07-19 19:41:10|419.75|414.35|419.71|414.31|419.76|414.36|419.71|414.31|7
1626723680000|2021-07-19 19:41:20|419.67|414.27|419.64|414.24|419.67|414.27|419.62|414.22|5
1626723690000|2021-07-19 19:41:30|419.61|414.21|419.7|414.3|419.7|414.3|419.61|414.21|6
1626723700000|2021-07-19 19:41:40|419.69|414.29|419.75|414.35|419.77|414.37|419.69|414.29|12
1626723710000|2021-07-19 19:41:50|419.66|414.26|419.61|414.21|419.66|414.26|419.6|414.2|6
1626723720000|2021-07-19 19:42:00|419.6|414.2|419.65|414.25|419.68|414.28|419.6|414.2|8
1626723730000|2021-07-19 19:42:10|419.71|414.31|419.69|414.29|419.71|414.31|419.69|414.29|3
1626723740000|2021-07-19 19:42:20|419.7|414.3|419.74|414.34|419.75|414.35|419.7|414.3|4
1626723750000|2021-07-19 19:42:30|419.78|414.38|419.74|414.34|419.78|414.38|419.73|414.33|6
1626723770000|2021-07-19 19:42:50|419.69|414.29|419.73|414.33|419.73|414.33|419.61|414.21|18
1626723780000|2021-07-19 19:43:00|419.72|414.32|419.72|414.32|419.73|414.33|419.72|414.32|3
1626723790000|2021-07-19 19:43:10|419.73|414.33|419.71|414.31|419.73|414.33|419.71|414.31|4
1626723800000|2021-07-19 19:43:20|419.73|414.33|419.66|414.26|419.74|414.34|419.66|414.26|8
1626723810000|2021-07-19 19:43:30|419.68|414.28|419.69|414.29|419.69|414.29|419.66|414.26|11
1626723820000|2021-07-19 19:43:40|419.68|414.28|419.67|414.27|419.7|414.3|419.67|414.27|5
1626723830000|2021-07-19 19:43:50|419.68|414.28|419.71|414.31|419.71|414.31|419.68|414.28|5
1626723840000|2021-07-19 19:44:00|419.73|414.33|419.87|414.47|419.87|414.47|419.71|414.31|10
1626723850000|2021-07-19 19:44:10|419.88|414.48|419.68|414.28|419.88|414.48|419.68|414.28|15
1626723860000|2021-07-19 19:44:20|419.7|414.3|419.67|414.27|419.7|414.3|419.67|414.27|2
1626723880000|2021-07-19 19:44:40|419.68|414.28|419.74|414.34|419.74|414.34|419.68|414.28|6
1626723890000|2021-07-19 19:44:50|419.73|414.33|419.63|414.23|419.73|414.33|419.62|414.22|8
1626723900000|2021-07-19 19:45:00|419.62|414.22|419.74|414.34|419.74|414.34|419.62|414.22|11
1626723910000|2021-07-19 19:45:10|419.8|414.4|419.91|414.51|419.91|414.51|419.8|414.4|9
1626723920000|2021-07-19 19:45:20|419.89|414.49|419.87|414.47|419.89|414.49|419.8|414.4|11
1626723930000|2021-07-19 19:45:30|419.88|414.48|419.9|414.5|419.91|414.51|419.87|414.47|11
1626723940000|2021-07-19 19:45:40|419.89|414.49|419.87|414.47|419.91|414.51|419.85|414.45|8
1626723950000|2021-07-19 19:45:50|419.88|414.48|419.89|414.49|419.89|414.49|419.87|414.47|4
1626723960000|2021-07-19 19:46:00|419.87|414.47|419.89|414.49|419.91|414.51|419.85|414.45|8
1626723970000|2021-07-19 19:46:10|419.9|414.5|419.9|414.5|419.9|414.5|419.85|414.45|9
1626723980000|2021-07-19 19:46:20|419.89|414.49|419.82|414.42|419.89|414.49|419.82|414.42|7
1626723990000|2021-07-19 19:46:30|419.8|414.4|419.73|414.33|419.8|414.4|419.68|414.28|13
1626724000000|2021-07-19 19:46:40|419.72|414.32|419.57|414.17|419.72|414.32|419.57|414.17|9
1626724010000|2021-07-19 19:46:50|419.58|414.18|419.65|414.25|419.65|414.25|419.57|414.17|11
1626724020000|2021-07-19 19:47:00|419.63|414.23|419.77|414.37|419.77|414.37|419.59|414.19|18
1626724030000|2021-07-19 19:47:10|419.76|414.36|419.73|414.33|419.76|414.36|419.71|414.31|13
1626724040000|2021-07-19 19:47:20|419.71|414.31|419.7|414.3|419.74|414.34|419.7|414.3|8
1626724050000|2021-07-19 19:47:30|419.71|414.31|419.87|414.47|419.87|414.47|419.71|414.31|11
1626724060000|2021-07-19 19:47:40|419.86|414.46|419.55|414.15|419.86|414.46|419.55|414.15|17
1626724070000|2021-07-19 19:47:50|419.54|414.14|419.55|414.15|419.57|414.17|419.53|414.13|12
1626724080000|2021-07-19 19:48:00|419.56|414.16|419.56|414.16|419.59|414.19|419.53|414.13|17
1626724090000|2021-07-19 19:48:10|419.54|414.14|419.59|414.19|419.59|414.19|419.53|414.13|19
1626724100000|2021-07-19 19:48:20|419.58|414.18|419.57|414.17|419.58|414.18|419.56|414.16|10
1626724110000|2021-07-19 19:48:30|419.56|414.16|419.45|414.05|419.58|414.18|419.45|414.05|9
1626724120000|2021-07-19 19:48:40|419.43|414.03|419.54|414.14|419.55|414.15|419.41|414.01|16
1626724130000|2021-07-19 19:48:50|419.53|414.13|419.5|414.1|419.54|414.14|419.46|414.06|10
1626724140000|2021-07-19 19:49:00|419.51|414.11|419.52|414.12|419.56|414.16|419.48|414.08|20
1626724150000|2021-07-19 19:49:10|419.51|414.11|419.51|414.11|419.55|414.15|419.5|414.1|21
1626724160000|2021-07-19 19:49:20|419.52|414.12|419.55|414.15|419.57|414.17|419.51|414.11|21
1626724170000|2021-07-19 19:49:30|419.57|414.17|419.54|414.14|419.57|414.17|419.51|414.11|15
1626724180000|2021-07-19 19:49:40|419.52|414.12|419.56|414.16|419.58|414.18|419.47|414.07|20
1626724190000|2021-07-19 19:49:50|419.57|414.17|419.6|414.2|419.6|414.2|419.55|414.15|14
1626724200000|2021-07-19 19:50:00|419.55|414.15|419.49|414.09|419.58|414.18|419.43|414.03|23
1626724210000|2021-07-19 19:50:10|419.43|414.03|419.38|413.98|419.5|414.1|419.38|413.98|18
1626724220000|2021-07-19 19:50:20|419.39|413.99|419.35|413.95|419.45|414.05|419.35|413.95|8
1626724230000|2021-07-19 19:50:30|419.36|413.96|419.19|413.79|419.39|413.99|419.14|413.74|16
1626724240000|2021-07-19 19:50:40|419.15|413.75|419.09|413.69|419.2|413.8|419.06|413.66|16
1626724250000|2021-07-19 19:50:50|419.06|413.66|419.04|413.64|419.1|413.7|419.04|413.64|10
1626724260000|2021-07-19 19:51:00|419.06|413.66|419.03|413.63|419.07|413.67|419.01|413.61|8
1626724270000|2021-07-19 19:51:10|419.05|413.65|419|413.6|419.05|413.65|419|413.6|11
1626724280000|2021-07-19 19:51:20|419.03|413.63|419.12|413.72|419.13|413.73|419.02|413.62|13
1626724290000|2021-07-19 19:51:30|419.1|413.7|419.12|413.72|419.12|413.72|419.08|413.68|11
1626724300000|2021-07-19 19:51:40|419.1|413.7|419.31|413.91|419.31|413.91|419.1|413.7|13
1626724310000|2021-07-19 19:51:50|419.3|413.9|419.36|413.96|419.36|413.96|419.3|413.9|7
1626724320000|2021-07-19 19:52:00|419.35|413.95|419.33|413.93|419.44|414.04|419.33|413.93|10
1626724330000|2021-07-19 19:52:10|419.31|413.91|419.34|413.94|419.34|413.94|419.31|413.91|3
1626724340000|2021-07-19 19:52:20|419.33|413.93|419.33|413.93|419.33|413.93|419.33|413.93|1
1626724350000|2021-07-19 19:52:30|419.32|413.92|419.24|413.84|419.32|413.92|419.15|413.75|20
1626724360000|2021-07-19 19:52:40|419.25|413.85|419.25|413.85|419.26|413.86|419.24|413.84|6
1626724370000|2021-07-19 19:52:50|419.24|413.84|419.17|413.77|419.26|413.86|419.17|413.77|6
1626724380000|2021-07-19 19:53:00|419.2|413.8|419.48|414.08|419.48|414.08|419.18|413.78|11
1626724390000|2021-07-19 19:53:10|419.41|414.01|419.44|414.04|419.44|414.04|419.39|413.99|7
1626724400000|2021-07-19 19:53:20|419.45|414.05|419.52|414.12|419.52|414.12|419.45|414.05|4
1626724410000|2021-07-19 19:53:30|419.54|414.14|419.79|414.39|419.79|414.39|419.54|414.14|10
1626724420000|2021-07-19 19:53:40|419.78|414.38|419.92|414.52|419.92|414.52|419.78|414.38|4
1626724430000|2021-07-19 19:53:50|419.9|414.5|419.91|414.51|419.91|414.51|419.87|414.47|4
1626724440000|2021-07-19 19:54:00|419.92|414.52|419.92|414.52|419.92|414.52|419.92|414.52|1
1626724450000|2021-07-19 19:54:10|419.93|414.53|419.92|414.52|419.93|414.53|419.92|414.52|2
1626724460000|2021-07-19 19:54:20|419.91|414.51|419.84|414.44|419.91|414.51|419.82|414.42|7
1626724470000|2021-07-19 19:54:30|419.77|414.37|419.97|414.57|419.97|414.57|419.77|414.37|9
1626724480000|2021-07-19 19:54:40|419.98|414.58|419.97|414.57|419.98|414.58|419.97|414.57|2
1626724490000|2021-07-19 19:54:50|419.95|414.55|419.81|414.41|419.95|414.55|419.81|414.41|9
1626724500000|2021-07-19 19:55:00|419.82|414.42|419.82|414.42|419.83|414.43|419.82|414.42|3
1626724510000|2021-07-19 19:55:10|419.84|414.44|419.66|414.26|419.84|414.44|419.65|414.25|6
1626724520000|2021-07-19 19:55:20|419.69|414.29|419.69|414.29|419.7|414.3|419.66|414.26|12
1626724530000|2021-07-19 19:55:30|419.7|414.3|419.85|414.45|419.88|414.48|419.7|414.3|14
1626724540000|2021-07-19 19:55:40|419.87|414.47|419.94|414.54|419.95|414.55|419.87|414.47|6
1626724550000|2021-07-19 19:55:50|419.95|414.55|420.01|414.61|420.01|414.61|419.95|414.55|6
1626724560000|2021-07-19 19:56:00|420.11|414.71|420.14|414.74|420.26|414.86|420.11|414.71|12
1626724570000|2021-07-19 19:56:10|420.13|414.73|420.33|414.93|420.33|414.93|420.12|414.72|7
1626724580000|2021-07-19 19:56:20|420.36|414.96|420.36|414.96|420.36|414.96|420.36|414.96|1
1626724590000|2021-07-19 19:56:30|420.34|414.94|420.48|415.08|420.53|415.13|420.19|414.79|13
1626724600000|2021-07-19 19:56:40|420.46|415.06|420.47|415.07|420.47|415.07|420.45|415.05|4
1626724610000|2021-07-19 19:56:50|420.48|415.08|420.48|415.08|420.48|415.08|420.48|415.08|1
1626724630000|2021-07-19 19:57:10|420.54|415.14|420.49|415.09|420.54|415.14|420.48|415.08|4
1626724640000|2021-07-19 19:57:20|420.52|415.12|420.44|415.04|420.52|415.12|420.37|414.97|11
1626724660000|2021-07-19 19:57:40|420.43|415.03|420.28|414.88|420.43|415.03|420.27|414.87|11
1626724670000|2021-07-19 19:57:50|420.29|414.89|420.34|414.94|420.37|414.97|420.24|414.84|14
1626724680000|2021-07-19 19:58:00|420.37|414.97|420.35|414.95|420.46|415.06|420.35|414.95|10
1626724690000|2021-07-19 19:58:10|420.34|414.94|420.3|414.9|420.34|414.94|420.25|414.85|9
1626724700000|2021-07-19 19:58:20|420.31|414.91|420.32|414.92|420.32|414.92|420.29|414.89|15
1626724710000|2021-07-19 19:58:30|420.33|414.93|420.34|414.94|420.39|414.99|420.32|414.92|10
1626724720000|2021-07-19 19:58:40|420.35|414.95|420.23|414.83|420.63|415.23|420.16|414.76|21
1626724730000|2021-07-19 19:58:50|420.24|414.84|420.25|414.85|420.25|414.85|420.2|414.8|14
1626724740000|2021-07-19 19:59:00|420.26|414.86|420.28|414.88|420.31|414.91|420.19|414.79|24
1626724750000|2021-07-19 19:59:10|420.27|414.87|420.28|414.88|420.32|414.92|420.26|414.86|16
1626724760000|2021-07-19 19:59:20|420.27|414.87|420|414.6|420.27|414.87|420|414.6|18
1626724770000|2021-07-19 19:59:30|419.99|414.59|420.01|414.61|420.16|414.76|419.99|414.59|22
1626724780000|2021-07-19 19:59:40|420.02|414.62|420.04|414.64|420.06|414.66|419.98|414.58|15
1626724790000|2021-07-19 19:59:50|420.03|414.63|420.15|414.75|420.17|414.77|419.98|414.58|23
1626724800000|2021-07-19 20:00:00|420.16|414.76|420.37|414.97|420.38|414.98|420.16|414.76|25
1626724810000|2021-07-19 20:00:10|420.36|414.96|420.32|414.92|420.36|414.96|420.3|414.9|7
1626724820000|2021-07-19 20:00:20|420.31|414.91|420.35|414.95|420.36|414.96|420.31|414.91|13
1626724830000|2021-07-19 20:00:30|420.36|414.96|420.4|415|420.4|415|420.34|414.94|10
1626724840000|2021-07-19 20:00:40|420.42|415.02|420.35|414.95|420.48|415.08|420.35|414.95|16
1626724850000|2021-07-19 20:00:50|420.31|414.91|420.24|414.84|420.31|414.91|420.21|414.81|16
1626724860000|2021-07-19 20:01:00|420.25|414.85|420.21|414.81|420.3|414.9|420.2|414.8|18
1626724870000|2021-07-19 20:01:10|420.22|414.82|420.16|414.76|420.22|414.82|420.16|414.76|13
1626724880000|2021-07-19 20:01:20|420.14|414.74|420.2|414.8|420.22|414.82|420.13|414.73|18
1626724890000|2021-07-19 20:01:30|420.21|414.81|420.24|414.84|420.25|414.85|420.2|414.8|18
1626724900000|2021-07-19 20:01:40|420.25|414.85|420.27|414.87|420.27|414.87|420.24|414.84|9
1626724910000|2021-07-19 20:01:50|420.23|414.83|420.18|414.78|420.25|414.85|420.15|414.75|22
1626724920000|2021-07-19 20:02:00|420.17|414.77|420.15|414.75|420.19|414.79|420.14|414.74|12
1626724930000|2021-07-19 20:02:10|420.14|414.74|420.14|414.74|420.16|414.76|420.12|414.72|14
1626724940000|2021-07-19 20:02:20|420.13|414.73|419.91|414.51|420.13|414.73|419.91|414.51|9
1626724950000|2021-07-19 20:02:30|419.89|414.49|419.9|414.5|420|414.6|419.89|414.49|8
1626724960000|2021-07-19 20:02:40|419.99|414.59|419.75|414.35|419.99|414.59|419.74|414.34|14
1626724970000|2021-07-19 20:02:50|419.74|414.34|419.72|414.32|419.75|414.35|419.72|414.32|4
1626724980000|2021-07-19 20:03:00|419.66|414.26|419.6|414.2|419.66|414.26|419.6|414.2|13
1626724990000|2021-07-19 20:03:10|419.61|414.21|419.69|414.29|419.69|414.29|419.61|414.21|9
1626725000000|2021-07-19 20:03:20|419.66|414.26|419.69|414.29|419.69|414.29|419.66|414.26|2
1626725010000|2021-07-19 20:03:30|419.66|414.26|419.68|414.28|419.68|414.28|419.66|414.26|2
1626725020000|2021-07-19 20:03:40|419.71|414.31|419.71|414.31|419.74|414.34|419.71|414.31|6
1626725030000|2021-07-19 20:03:50|419.78|414.38|419.75|414.35|419.78|414.38|419.75|414.35|2
1626725040000|2021-07-19 20:04:00|419.72|414.32|419.79|414.39|419.79|414.39|419.68|414.28|9
1626725050000|2021-07-19 20:04:10|419.8|414.4|419.72|414.32|419.8|414.4|419.72|414.32|4
1626725060000|2021-07-19 20:04:20|419.75|414.35|419.58|414.18|419.75|414.35|419.58|414.18|13
1626725070000|2021-07-19 20:04:30|419.59|414.19|419.61|414.21|419.64|414.24|419.58|414.18|8
1626725080000|2021-07-19 20:04:40|419.62|414.22|419.56|414.16|419.67|414.27|419.56|414.16|15
1626725090000|2021-07-19 20:04:50|419.57|414.17|419.48|414.08|419.57|414.17|419.48|414.08|6
1626725100000|2021-07-19 20:05:00|419.47|414.07|419.46|414.06|419.47|414.07|419.46|414.06|2
1626725110000|2021-07-19 20:05:10|419.43|414.03|419.31|413.91|419.43|414.03|419.28|413.88|14
1626725120000|2021-07-19 20:05:20|419.3|413.9|419.3|413.9|419.32|413.92|419.3|413.9|4
1626725130000|2021-07-19 20:05:30|419.31|413.91|419.25|413.85|419.31|413.91|419.25|413.85|5
1626725140000|2021-07-19 20:05:40|419.24|413.84|419.14|413.74|419.24|413.84|419.14|413.74|8
1626725150000|2021-07-19 20:05:50|419.12|413.72|419.28|413.88|419.38|413.98|419.07|413.67|19
1626725160000|2021-07-19 20:06:00|419.27|413.87|419.24|413.84|419.27|413.87|419.24|413.84|6
1626725170000|2021-07-19 20:06:10|419.26|413.86|419.34|413.94|419.35|413.95|419.25|413.85|13
1626725180000|2021-07-19 20:06:20|419.33|413.93|419.37|413.97|419.37|413.97|419.32|413.92|6
1626725190000|2021-07-19 20:06:30|419.34|413.94|419.36|413.96|419.36|413.96|419.31|413.91|8
1626725200000|2021-07-19 20:06:40|419.37|413.97|419.32|413.92|419.37|413.97|419.32|413.92|3
1626725210000|2021-07-19 20:06:50|419.33|413.93|419.29|413.89|419.33|413.93|419.29|413.89|6
1626725220000|2021-07-19 20:07:00|419.28|413.88|419.33|413.93|419.33|413.93|419.27|413.87|7
1626725230000|2021-07-19 20:07:10|419.39|413.99|419.38|413.98|419.42|414.02|419.38|413.98|10
1626725240000|2021-07-19 20:07:20|419.36|413.96|419.25|413.85|419.36|413.96|419.25|413.85|6
1626725250000|2021-07-19 20:07:30|419.24|413.84|419.2|413.8|419.25|413.85|419.18|413.78|9
1626725260000|2021-07-19 20:07:40|419.21|413.81|419.22|413.82|419.22|413.82|419.21|413.81|4
1626725270000|2021-07-19 20:07:50|419.2|413.8|419.21|413.81|419.21|413.81|419.2|413.8|2
1626725280000|2021-07-19 20:08:00|419.2|413.8|419.23|413.83|419.26|413.86|419.19|413.79|9
1626725300000|2021-07-19 20:08:20|419.24|413.84|419.42|414.02|419.45|414.05|419.23|413.83|13
1626725310000|2021-07-19 20:08:30|419.41|414.01|419.35|413.95|419.41|414.01|419.34|413.94|14
1626725320000|2021-07-19 20:08:40|419.37|413.97|419.28|413.88|419.37|413.97|419.26|413.86|8
1626725330000|2021-07-19 20:08:50|419.25|413.85|419.35|413.95|419.38|413.98|419.25|413.85|11
1626725340000|2021-07-19 20:09:00|419.34|413.94|419.35|413.95|419.35|413.95|419.34|413.94|2
1626725350000|2021-07-19 20:09:10|419.36|413.96|419.27|413.87|419.36|413.96|419.27|413.87|7
1626725360000|2021-07-19 20:09:20|419.3|413.9|419.29|413.89|419.3|413.9|419.29|413.89|2
1626725370000|2021-07-19 20:09:30|419.27|413.87|419.29|413.89|419.29|413.89|419.27|413.87|7
1626725380000|2021-07-19 20:09:40|419.28|413.88|419.28|413.88|419.28|413.88|419.26|413.86|3
1626725390000|2021-07-19 20:09:50|419.27|413.87|419.28|413.88|419.28|413.88|419.26|413.86|3
1626725400000|2021-07-19 20:10:00|419.27|413.87|419.27|413.87|419.27|413.87|419.26|413.86|3
1626725410000|2021-07-19 20:10:10|419.28|413.88|419.27|413.87|419.28|413.88|419.27|413.87|2
1626725420000|2021-07-19 20:10:20|419.28|413.88|419.28|413.88|419.28|413.88|419.28|413.88|1
1626725430000|2021-07-19 20:10:30|419.27|413.87|419.28|413.88|419.28|413.88|419.27|413.87|2
1626725440000|2021-07-19 20:10:40|419.35|413.95|419.42|414.02|419.42|414.02|419.32|413.92|7
1626725460000|2021-07-19 20:11:00|419.41|414.01|419.41|414.01|419.41|414.01|419.41|414.01|1
1626725480000|2021-07-19 20:11:20|419.42|414.02|419.42|414.02|419.51|414.11|419.42|414.02|10
1626725490000|2021-07-19 20:11:30|419.43|414.03|419.43|414.03|419.44|414.04|419.42|414.02|6
1626725500000|2021-07-19 20:11:40|419.42|414.02|419.4|414|419.42|414.02|419.4|414|2
1626725510000|2021-07-19 20:11:50|419.41|414.01|419.41|414.01|419.41|414.01|419.4|414|3
1626725520000|2021-07-19 20:12:00|419.4|414|419.54|414.14|419.54|414.14|419.4|414|12
1626725530000|2021-07-19 20:12:10|419.51|414.11|419.46|414.06|419.53|414.13|419.46|414.06|5
1626725540000|2021-07-19 20:12:20|419.45|414.05|419.48|414.08|419.48|414.08|419.43|414.03|7
1626725550000|2021-07-19 20:12:30|419.46|414.06|419.46|414.06|419.46|414.06|419.46|414.06|1
1626725560000|2021-07-19 20:12:40|419.45|414.05|419.44|414.04|419.45|414.05|419.22|413.82|19
1626725570000|2021-07-19 20:12:50|419.37|413.97|419.56|414.16|419.58|414.18|419.37|413.97|10
1626725580000|2021-07-19 20:13:00|419.54|414.14|419.61|414.21|419.61|414.21|419.54|414.14|5
1626725590000|2021-07-19 20:13:10|419.65|414.25|419.57|414.17|419.71|414.31|419.56|414.16|13
1626725600000|2021-07-19 20:13:20|419.56|414.16|419.66|414.26|419.66|414.26|419.56|414.16|5
1626725610000|2021-07-19 20:13:30|419.65|414.25|419.63|414.23|419.66|414.26|419.63|414.23|3
1626725620000|2021-07-19 20:13:40|419.64|414.24|419.65|414.25|419.66|414.26|419.64|414.24|6
1626725630000|2021-07-19 20:13:50|419.6|414.2|419.52|414.12|419.6|414.2|419.45|414.05|12
1626725640000|2021-07-19 20:14:00|419.53|414.13|419.53|414.13|419.53|414.13|419.51|414.11|9
1626725650000|2021-07-19 20:14:10|419.52|414.12|419.49|414.09|419.52|414.12|419.48|414.08|6
1626725660000|2021-07-19 20:14:20|419.51|414.11|419.54|414.14|419.55|414.15|419.51|414.11|7
1626725670000|2021-07-19 20:14:30|419.53|414.13|419.53|414.13|419.53|414.13|419.5|414.1|10
1626725680000|2021-07-19 20:14:40|419.54|414.14|419.59|414.19|419.61|414.21|419.54|414.14|9
1626725690000|2021-07-19 20:14:50|419.58|414.18|419.53|414.13|419.62|414.22|419.52|414.12|8
1626725700000|2021-07-19 20:15:00|419.54|414.14|419.63|414.23|419.65|414.25|419.54|414.14|13
1626725710000|2021-07-19 20:15:10|419.62|414.22|419.4|414|419.63|414.23|419.39|413.99|17
1626725720000|2021-07-19 20:15:20|419.41|414.01|419.75|414.35|419.76|414.36|419.41|414.01|20
1626725730000|2021-07-19 20:15:30|419.8|414.4|419.8|414.4|419.8|414.4|419.8|414.4|1
1626725740000|2021-07-19 20:15:40|419.81|414.41|419.85|414.45|419.85|414.45|419.81|414.41|4
1626725750000|2021-07-19 20:15:50|419.9|414.5|420.03|414.63|420.03|414.63|419.9|414.5|5
1626725760000|2021-07-19 20:16:00|420.04|414.64|420.05|414.65|420.06|414.66|420.04|414.64|4
1626725770000|2021-07-19 20:16:10|420|414.6|419.87|414.47|420|414.6|419.87|414.47|5
1626725780000|2021-07-19 20:16:20|419.88|414.48|419.64|414.24|419.88|414.48|419.63|414.23|20
1626725790000|2021-07-19 20:16:30|419.63|414.23|419.58|414.18|419.66|414.26|419.57|414.17|16
1626725800000|2021-07-19 20:16:40|419.57|414.17|419.55|414.15|419.58|414.18|419.5|414.1|13
1626725810000|2021-07-19 20:16:50|419.48|414.08|419.49|414.09|419.52|414.12|419.48|414.08|5
1626725820000|2021-07-19 20:17:00|419.39|413.99|419.41|414.01|419.41|414.01|419.37|413.97|6
1626725830000|2021-07-19 20:17:10|419.39|413.99|419.47|414.07|419.47|414.07|419.35|413.95|13
1626725840000|2021-07-19 20:17:20|419.5|414.1|419.45|414.05|419.5|414.1|419.41|414.01|11
1626725850000|2021-07-19 20:17:30|419.42|414.02|419.38|413.98|419.45|414.05|419.37|413.97|11
1626725860000|2021-07-19 20:17:40|419.39|413.99|419.37|413.97|419.4|414|419.37|413.97|15
1626725870000|2021-07-19 20:17:50|419.38|413.98|419.39|413.99|419.4|414|419.37|413.97|11
1626725880000|2021-07-19 20:18:00|419.44|414.04|419.37|413.97|419.44|414.04|419.36|413.96|10
1626725890000|2021-07-19 20:18:10|419.44|414.04|419.39|413.99|419.44|414.04|419.37|413.97|12
1626725900000|2021-07-19 20:18:20|419.38|413.98|419.4|414|419.4|414|419.37|413.97|13
1626725910000|2021-07-19 20:18:30|419.38|413.98|419.47|414.07|419.5|414.1|419.37|413.97|19
1626725920000|2021-07-19 20:18:40|419.46|414.06|419.45|414.05|419.47|414.07|419.41|414.01|13
1626725930000|2021-07-19 20:18:50|419.46|414.06|419.35|413.95|419.46|414.06|419.35|413.95|10
1626725940000|2021-07-19 20:19:00|419.34|413.94|419.64|414.24|419.67|414.27|419.34|413.94|21
1626725950000|2021-07-19 20:19:10|419.63|414.23|419.64|414.24|419.64|414.24|419.63|414.23|2
1626725960000|2021-07-19 20:19:20|419.63|414.23|419.63|414.23|419.63|414.23|419.63|414.23|1
1626725970000|2021-07-19 20:19:30|419.62|414.22|419.66|414.26|419.67|414.27|419.62|414.22|4
1626725980000|2021-07-19 20:19:40|419.64|414.24|419.14|413.74|419.64|414.24|419.11|413.71|25
1626725990000|2021-07-19 20:19:50|419.15|413.75|419.33|413.93|419.33|413.93|419.15|413.75|12
1626726000000|2021-07-19 20:20:00|419.34|413.94|419.26|413.86|419.41|414.01|419.26|413.86|17
1626726010000|2021-07-19 20:20:10|419.25|413.85|419.18|413.78|419.28|413.88|419.17|413.77|23
1626726020000|2021-07-19 20:20:20|419.19|413.79|419.21|413.81|419.21|413.81|419.18|413.78|14
1626726030000|2021-07-19 20:20:30|419.22|413.82|419.22|413.82|419.3|413.9|419.21|413.81|12
1626726040000|2021-07-19 20:20:40|419.21|413.81|419.23|413.83|419.27|413.87|419.21|413.81|9
1626726050000|2021-07-19 20:20:50|419.24|413.84|419.16|413.76|419.24|413.84|419.16|413.76|9
1626726060000|2021-07-19 20:21:00|419.17|413.77|419.18|413.78|419.19|413.79|419.15|413.75|13
1626726070000|2021-07-19 20:21:10|419.19|413.79|419.25|413.85|419.28|413.88|419.19|413.79|11
1626726080000|2021-07-19 20:21:20|419.27|413.87|419.21|413.81|419.29|413.89|419.21|413.81|10
1626726090000|2021-07-19 20:21:30|419.19|413.79|419.2|413.8|419.2|413.8|419.17|413.77|14
1626726100000|2021-07-19 20:21:40|419.19|413.79|419.23|413.83|419.25|413.85|419.19|413.79|13
1626726110000|2021-07-19 20:21:50|419.22|413.82|419.2|413.8|419.23|413.83|419.16|413.76|16
1626726120000|2021-07-19 20:22:00|419.16|413.76|419.47|414.07|419.5|414.1|419.15|413.75|16
1626726130000|2021-07-19 20:22:10|419.46|414.06|419.46|414.06|419.46|414.06|419.44|414.04|4
1626726140000|2021-07-19 20:22:20|419.45|414.05|419.44|414.04|419.46|414.06|419.43|414.03|10
1626726150000|2021-07-19 20:22:30|419.41|414.01|419.41|414.01|419.46|414.06|419.41|414.01|7
1626726160000|2021-07-19 20:22:40|419.4|414|419.21|413.81|419.41|414.01|419.21|413.81|12
1626726170000|2021-07-19 20:22:50|419.23|413.83|419.41|414.01|419.41|414.01|419.23|413.83|14
1626726180000|2021-07-19 20:23:00|419.42|414.02|419.25|413.85|419.42|414.02|419.25|413.85|14
1626726190000|2021-07-19 20:23:10|419.26|413.86|419.35|413.95|419.35|413.95|419.24|413.84|9
1626726200000|2021-07-19 20:23:20|419.37|413.97|419.49|414.09|419.52|414.12|419.37|413.97|9
1626726210000|2021-07-19 20:23:30|419.47|414.07|419.41|414.01|419.47|414.07|419.39|413.99|11
1626726220000|2021-07-19 20:23:40|419.39|413.99|419.39|413.99|419.4|414|419.39|413.99|3
1626726230000|2021-07-19 20:23:50|419.4|414|419.27|413.87|419.4|414|419.27|413.87|12
1626726240000|2021-07-19 20:24:00|419.29|413.89|419.28|413.88|419.29|413.89|419.27|413.87|8
1626726250000|2021-07-19 20:24:10|419.27|413.87|419.28|413.88|419.28|413.88|419.27|413.87|2
1626726260000|2021-07-19 20:24:20|419.27|413.87|419.37|413.97|419.37|413.97|419.27|413.87|9
1626726270000|2021-07-19 20:24:30|419.36|413.96|419.29|413.89|419.41|414.01|419.26|413.86|13
1626726280000|2021-07-19 20:24:40|419.3|413.9|419.26|413.86|419.31|413.91|419.25|413.85|6
1626726290000|2021-07-19 20:24:50|419.25|413.85|419.25|413.85|419.25|413.85|419.25|413.85|1
1626726300000|2021-07-19 20:25:00|419.26|413.86|419.22|413.82|419.26|413.86|419.22|413.82|2
1626726310000|2021-07-19 20:25:10|419.17|413.77|419.05|413.65|419.17|413.77|419.04|413.64|18
1626726320000|2021-07-19 20:25:20|419.04|413.64|418.86|413.46|419.04|413.64|418.79|413.39|20
1626726330000|2021-07-19 20:25:30|418.81|413.41|418.84|413.44|418.88|413.48|418.81|413.41|14
1626726340000|2021-07-19 20:25:40|418.81|413.41|418.74|413.34|418.82|413.42|418.74|413.34|9
1626726350000|2021-07-19 20:25:50|418.75|413.35|418.74|413.34|418.75|413.35|418.74|413.34|2
1626726360000|2021-07-19 20:26:00|418.78|413.38|418.78|413.38|418.78|413.38|418.76|413.36|5
1626726370000|2021-07-19 20:26:10|418.77|413.37|418.76|413.36|418.77|413.37|418.75|413.35|6
1626726380000|2021-07-19 20:26:20|418.75|413.35|418.72|413.32|418.75|413.35|418.71|413.31|5
1626726390000|2021-07-19 20:26:30|418.71|413.31|418.72|413.32|418.72|413.32|418.71|413.31|4
1626726400000|2021-07-19 20:26:40|418.74|413.34|418.84|413.44|418.84|413.44|418.74|413.34|3
1626726410000|2021-07-19 20:26:50|418.89|413.49|418.92|413.52|418.92|413.52|418.89|413.49|2
1626726420000|2021-07-19 20:27:00|418.87|413.47|418.65|413.25|418.87|413.47|418.65|413.25|13
1626726430000|2021-07-19 20:27:10|418.63|413.23|418.63|413.23|418.65|413.25|418.62|413.22|11
1626726440000|2021-07-19 20:27:20|418.62|413.22|418.76|413.36|418.76|413.36|418.62|413.22|10
1626726450000|2021-07-19 20:27:30|418.75|413.35|418.63|413.23|418.75|413.35|418.63|413.23|8
1626726460000|2021-07-19 20:27:40|418.64|413.24|418.67|413.27|418.67|413.27|418.64|413.24|8
1626726470000|2021-07-19 20:27:50|418.66|413.26|418.69|413.29|418.69|413.29|418.66|413.26|3
1626726480000|2021-07-19 20:28:00|418.68|413.28|418.69|413.29|418.69|413.29|418.68|413.28|2
1626726490000|2021-07-19 20:28:10|418.7|413.3|418.74|413.34|418.76|413.36|418.69|413.29|6
1626726500000|2021-07-19 20:28:20|418.72|413.32|418.72|413.32|418.77|413.37|418.72|413.32|6
1626726510000|2021-07-19 20:28:30|418.7|413.3|418.62|413.22|418.7|413.3|418.62|413.22|10
1626726520000|2021-07-19 20:28:40|418.61|413.21|418.61|413.21|418.62|413.22|418.6|413.2|4
1626726530000|2021-07-19 20:28:50|418.62|413.22|418.63|413.23|418.63|413.23|418.62|413.22|2
1626726540000|2021-07-19 20:29:00|418.66|413.26|418.75|413.35|418.75|413.35|418.66|413.26|10
1626726550000|2021-07-19 20:29:10|418.72|413.32|418.59|413.19|418.72|413.32|418.58|413.18|9
1626726560000|2021-07-19 20:29:20|418.58|413.18|418.57|413.17|418.6|413.2|418.57|413.17|8
1626726570000|2021-07-19 20:29:30|418.55|413.15|418.56|413.16|418.57|413.17|418.54|413.14|7
1626726580000|2021-07-19 20:29:40|418.55|413.15|418.52|413.12|418.55|413.15|418.36|412.96|20
1626726590000|2021-07-19 20:29:50|418.51|413.11|418.49|413.09|418.52|413.12|418.47|413.07|16
1626726600000|2021-07-19 20:30:00|418.5|413.1|418.66|413.26|418.71|413.31|418.49|413.09|13
1626726610000|2021-07-19 20:30:10|418.67|413.27|418.65|413.25|418.67|413.27|418.65|413.25|3
1626726640000|2021-07-19 20:30:40|418.67|413.27|418.71|413.31|418.73|413.33|418.67|413.27|5
1626726650000|2021-07-19 20:30:50|418.73|413.33|418.84|413.44|418.84|413.44|418.68|413.28|18
1626726660000|2021-07-19 20:31:00|418.9|413.5|418.93|413.53|418.94|413.54|418.89|413.49|7
1626726670000|2021-07-19 20:31:10|418.94|413.54|418.87|413.47|419|413.6|418.87|413.47|7
1626726680000|2021-07-19 20:31:20|418.85|413.45|418.82|413.42|418.87|413.47|418.81|413.41|7
1626726690000|2021-07-19 20:31:30|418.81|413.41|418.73|413.33|418.83|413.43|418.73|413.33|7
1626726700000|2021-07-19 20:31:40|418.72|413.32|418.74|413.34|418.76|413.36|418.69|413.29|17
1626726710000|2021-07-19 20:31:50|418.73|413.33|418.72|413.32|418.73|413.33|418.67|413.27|7
1626726720000|2021-07-19 20:32:00|418.71|413.31|418.68|413.28|418.72|413.32|418.68|413.28|7
1626726730000|2021-07-19 20:32:10|418.69|413.29|418.7|413.3|418.7|413.3|418.66|413.26|8
1626726740000|2021-07-19 20:32:20|418.69|413.29|418.42|413.02|418.69|413.29|418.42|413.02|13
1626726750000|2021-07-19 20:32:30|418.4|413|418.42|413.02|418.43|413.03|418.38|412.98|12
1626726760000|2021-07-19 20:32:40|418.4|413|418.33|412.93|418.4|413|418.31|412.91|19
1626726770000|2021-07-19 20:32:50|418.34|412.94|418.38|412.98|418.39|412.99|418.34|412.94|22
1626726780000|2021-07-19 20:33:00|418.37|412.97|418.36|412.96|418.39|412.99|418.36|412.96|10
1626726790000|2021-07-19 20:33:10|418.38|412.98|418.38|412.98|418.41|413.01|418.38|412.98|13
1626726800000|2021-07-19 20:33:20|418.39|412.99|418.62|413.22|418.63|413.23|418.38|412.98|17
1626726810000|2021-07-19 20:33:30|418.59|413.19|418.65|413.25|418.67|413.27|418.59|413.19|15
1626726820000|2021-07-19 20:33:40|418.67|413.27|418.64|413.24|418.69|413.29|418.6|413.2|12
1626726830000|2021-07-19 20:33:50|418.62|413.22|418.61|413.21|418.63|413.23|418.59|413.19|10
1626726840000|2021-07-19 20:34:00|418.59|413.19|418.63|413.23|418.67|413.27|418.59|413.19|19
1626726850000|2021-07-19 20:34:10|418.64|413.24|418.62|413.22|418.66|413.26|418.61|413.21|10
1626726860000|2021-07-19 20:34:20|418.63|413.23|418.48|413.08|418.64|413.24|418.47|413.07|13
1626726870000|2021-07-19 20:34:30|418.49|413.09|418.41|413.01|418.5|413.1|418.41|413.01|18
1626726880000|2021-07-19 20:34:40|418.42|413.02|418.41|413.01|418.43|413.03|418.4|413|15
1626726890000|2021-07-19 20:34:50|418.42|413.02|418.32|412.92|418.42|413.02|418.32|412.92|11
1626726900000|2021-07-19 20:35:00|418.3|412.9|418.43|413.03|418.45|413.05|418.29|412.89|13
1626726910000|2021-07-19 20:35:10|418.42|413.02|418.4|413|418.45|413.05|418.38|412.98|19
1626726920000|2021-07-19 20:35:20|418.39|412.99|418.45|413.05|418.45|413.05|418.36|412.96|20
1626726930000|2021-07-19 20:35:30|418.44|413.04|418.39|412.99|418.45|413.05|418.39|412.99|9
1626726940000|2021-07-19 20:35:40|418.4|413|418.56|413.16|418.57|413.17|418.4|413|15
1626726950000|2021-07-19 20:35:50|418.55|413.15|418.51|413.11|418.56|413.16|418.51|413.11|5
1626726970000|2021-07-19 20:36:10|418.52|413.12|418.44|413.04|418.52|413.12|418.43|413.03|9
1626726980000|2021-07-19 20:36:20|418.51|413.11|418.58|413.18|418.59|413.19|418.47|413.07|14
1626726990000|2021-07-19 20:36:30|418.59|413.19|418.58|413.18|418.59|413.19|418.56|413.16|12
1626727000000|2021-07-19 20:36:40|418.57|413.17|418.58|413.18|418.59|413.19|418.56|413.16|7
1626727010000|2021-07-19 20:36:50|418.56|413.16|418.58|413.18|418.59|413.19|418.56|413.16|8
1626727020000|2021-07-19 20:37:00|418.59|413.19|418.59|413.19|418.59|413.19|418.57|413.17|8
1626727030000|2021-07-19 20:37:10|418.58|413.18|418.58|413.18|418.59|413.19|418.58|413.18|7
1626727040000|2021-07-19 20:37:20|418.57|413.17|418.54|413.14|418.58|413.18|418.54|413.14|9
1626727050000|2021-07-19 20:37:30|418.55|413.15|418.62|413.22|418.62|413.22|418.54|413.14|17
1626727060000|2021-07-19 20:37:40|418.61|413.21|418.6|413.2|418.61|413.21|418.59|413.19|11
1626727070000|2021-07-19 20:37:50|418.61|413.21|418.63|413.23|418.68|413.28|418.61|413.21|17
1626727080000|2021-07-19 20:38:00|418.61|413.21|418.6|413.2|418.61|413.21|418.6|413.2|4
1626727090000|2021-07-19 20:38:10|418.59|413.19|418.59|413.19|418.6|413.2|418.59|413.19|5
1626727100000|2021-07-19 20:38:20|418.58|413.18|418.4|413|418.58|413.18|418.4|413|6
1626727110000|2021-07-19 20:38:30|418.38|412.98|418.45|413.05|418.45|413.05|418.32|412.92|15
1626727120000|2021-07-19 20:38:40|418.46|413.06|418.46|413.06|418.46|413.06|418.46|413.06|1
1626727130000|2021-07-19 20:38:50|418.47|413.07|418.46|413.06|418.48|413.08|418.46|413.06|3
1626727140000|2021-07-19 20:39:00|418.47|413.07|418.27|412.87|418.47|413.07|418.27|412.87|10
1626727150000|2021-07-19 20:39:10|418.26|412.86|418.29|412.89|418.29|412.89|418.26|412.86|3
1626727160000|2021-07-19 20:39:20|418.27|412.87|418.27|412.87|418.27|412.87|418.27|412.87|1
1626727170000|2021-07-19 20:39:30|418.28|412.88|418.35|412.95|418.37|412.97|418.28|412.88|5
1626727180000|2021-07-19 20:39:40|418.36|412.96|418.32|412.92|418.36|412.96|418.32|412.92|7
1626727190000|2021-07-19 20:39:50|418.33|412.93|418.45|413.05|418.45|413.05|418.29|412.89|7
1626727200000|2021-07-19 20:40:00|418.46|413.06|418.48|413.08|418.48|413.08|418.46|413.06|2
1626727210000|2021-07-19 20:40:10|418.49|413.09|418.63|413.23|418.63|413.23|418.48|413.08|7
1626727220000|2021-07-19 20:40:20|418.65|413.25|418.7|413.3|418.7|413.3|418.62|413.22|12
1626727230000|2021-07-19 20:40:30|418.71|413.31|418.95|413.55|418.95|413.55|418.71|413.31|11
1626727240000|2021-07-19 20:40:40|418.99|413.59|418.93|413.53|418.99|413.59|418.93|413.53|6
1626727250000|2021-07-19 20:40:50|418.85|413.45|418.76|413.36|418.85|413.45|418.76|413.36|7
1626727260000|2021-07-19 20:41:00|418.77|413.37|418.72|413.32|418.77|413.37|418.72|413.32|3
1626727270000|2021-07-19 20:41:10|418.73|413.33|418.85|413.45|418.85|413.45|418.72|413.32|9
1626727280000|2021-07-19 20:41:20|418.86|413.46|418.87|413.47|418.88|413.48|418.86|413.46|3
1626727290000|2021-07-19 20:41:30|418.88|413.48|419.14|413.74|419.14|413.74|418.88|413.48|16
1626727300000|2021-07-19 20:41:40|419.13|413.73|419.14|413.74|419.14|413.74|419.13|413.73|4
1626727310000|2021-07-19 20:41:50|419.12|413.72|419.12|413.72|419.13|413.73|419.12|413.72|3
1626727320000|2021-07-19 20:42:00|419.13|413.73|419.17|413.77|419.17|413.77|419.13|413.73|4
1626727340000|2021-07-19 20:42:20|419.16|413.76|419.12|413.72|419.17|413.77|419.12|413.72|3
1626727350000|2021-07-19 20:42:30|419.09|413.69|419.06|413.66|419.09|413.69|419.01|413.61|10
1626727360000|2021-07-19 20:42:40|419.09|413.69|419.09|413.69|419.09|413.69|419.09|413.69|1
1626727370000|2021-07-19 20:42:50|419.13|413.73|419.49|414.09|419.49|414.09|419.12|413.72|12
1626727380000|2021-07-19 20:43:00|419.51|414.11|419.51|414.11|419.51|414.11|419.51|414.11|1
1626727390000|2021-07-19 20:43:10|419.55|414.15|419.76|414.36|419.76|414.36|419.55|414.15|10
1626727400000|2021-07-19 20:43:20|419.74|414.34|419.74|414.34|419.74|414.34|419.72|414.32|7
1626727410000|2021-07-19 20:43:30|419.73|414.33|419.69|414.29|419.74|414.34|419.69|414.29|6
1626727420000|2021-07-19 20:43:40|419.71|414.31|419.8|414.4|419.8|414.4|419.71|414.31|9
1626727440000|2021-07-19 20:44:00|419.81|414.41|419.81|414.41|419.81|414.41|419.81|414.41|1
1626727460000|2021-07-19 20:44:20|419.82|414.42|419.86|414.46|419.9|414.5|419.82|414.42|8
1626727470000|2021-07-19 20:44:30|419.84|414.44|419.83|414.43|419.85|414.45|419.81|414.41|7
1626727480000|2021-07-19 20:44:40|419.82|414.42|419.87|414.47|419.87|414.47|419.82|414.42|7
1626727490000|2021-07-19 20:44:50|419.88|414.48|420.03|414.63|420.04|414.64|419.88|414.48|8
1626727500000|2021-07-19 20:45:00|420.01|414.61|420.02|414.62|420.04|414.64|420.01|414.61|13
1626727510000|2021-07-19 20:45:10|420.04|414.64|420.11|414.71|420.11|414.71|420.04|414.64|7
1626727520000|2021-07-19 20:45:20|420.12|414.72|420.1|414.7|420.13|414.73|420.07|414.67|14
1626727530000|2021-07-19 20:45:30|420.12|414.72|420.12|414.72|420.12|414.72|420.11|414.71|9
1626727540000|2021-07-19 20:45:40|420.11|414.71|420.12|414.72|420.12|414.72|420.11|414.71|2
1626727550000|2021-07-19 20:45:50|420.14|414.74|420.16|414.76|420.16|414.76|420.14|414.74|2
1626727560000|2021-07-19 20:46:00|420.15|414.75|420|414.6|420.15|414.75|420|414.6|8
1626727570000|2021-07-19 20:46:10|419.98|414.58|419.94|414.54|419.98|414.58|419.94|414.54|4
1626727580000|2021-07-19 20:46:20|419.95|414.55|419.95|414.55|419.97|414.57|419.92|414.52|8
1626727590000|2021-07-19 20:46:30|419.96|414.56|420.13|414.73|420.13|414.73|419.96|414.56|12
1626727600000|2021-07-19 20:46:40|420.14|414.74|420.1|414.7|420.15|414.75|420.08|414.68|15
1626727610000|2021-07-19 20:46:50|420.07|414.67|420.08|414.68|420.09|414.69|419.92|414.52|19
1626727620000|2021-07-19 20:47:00|420.05|414.65|420.05|414.65|420.07|414.67|420.05|414.65|7
1626727630000|2021-07-19 20:47:10|420.06|414.66|419.95|414.55|420.06|414.66|419.93|414.53|13
1626727640000|2021-07-19 20:47:20|419.94|414.54|419.95|414.55|419.96|414.56|419.91|414.51|19
1626727650000|2021-07-19 20:47:30|419.93|414.53|420.01|414.61|420.02|414.62|419.9|414.5|14
1626727660000|2021-07-19 20:47:40|420.02|414.62|420.04|414.64|420.05|414.65|420.01|414.61|11
1626727670000|2021-07-19 20:47:50|420.03|414.63|420.13|414.73|420.13|414.73|420.03|414.63|14
1626727680000|2021-07-19 20:48:00|420.1|414.7|420.1|414.7|420.11|414.71|420.09|414.69|7
1626727690000|2021-07-19 20:48:10|420.07|414.67|420.1|414.7|420.1|414.7|420.07|414.67|4
1626727700000|2021-07-19 20:48:20|420.07|414.67|420.04|414.64|420.11|414.71|420.04|414.64|13
1626727710000|2021-07-19 20:48:30|420.03|414.63|420.01|414.61|420.03|414.63|419.98|414.58|8
1626727720000|2021-07-19 20:48:40|420.02|414.62|419.97|414.57|420.02|414.62|419.97|414.57|7
1626727730000|2021-07-19 20:48:50|419.98|414.58|419.96|414.56|419.98|414.58|419.94|414.54|6
1626727740000|2021-07-19 20:49:00|419.97|414.57|419.98|414.58|420.01|414.61|419.96|414.56|9
1626727750000|2021-07-19 20:49:10|419.97|414.57|420|414.6|420.08|414.68|419.94|414.54|18
1626727760000|2021-07-19 20:49:20|419.99|414.59|419.98|414.58|419.99|414.59|419.97|414.57|3
1626727770000|2021-07-19 20:49:30|419.97|414.57|419.96|414.56|419.98|414.58|419.96|414.56|4
1626727780000|2021-07-19 20:49:40|419.98|414.58|419.81|414.41|419.98|414.58|419.8|414.4|13
1626727790000|2021-07-19 20:49:50|419.82|414.42|419.81|414.41|419.83|414.43|419.8|414.4|7
1626727800000|2021-07-19 20:50:00|419.82|414.42|419.75|414.35|419.83|414.43|419.75|414.35|10
1626727810000|2021-07-19 20:50:10|419.72|414.32|419.62|414.22|419.72|414.32|419.62|414.22|7
1626727820000|2021-07-19 20:50:20|419.61|414.21|419.54|414.14|419.62|414.22|419.54|414.14|7
1626727830000|2021-07-19 20:50:30|419.52|414.12|419.52|414.12|419.53|414.13|419.52|414.12|3
1626727840000|2021-07-19 20:50:40|419.54|414.14|419.36|413.96|419.54|414.14|419.36|413.96|7
1626727850000|2021-07-19 20:50:50|419.37|413.97|419.37|413.97|419.42|414.02|419.37|413.97|3
1626727860000|2021-07-19 20:51:00|419.35|413.95|419.2|413.8|419.35|413.95|419.2|413.8|4
1626727870000|2021-07-19 20:51:10|419.18|413.78|419.15|413.75|419.18|413.78|419.15|413.75|3
1626727880000|2021-07-19 20:51:20|419.13|413.73|419.02|413.62|419.13|413.73|419.02|413.62|13
1626727890000|2021-07-19 20:51:30|418.97|413.57|418.95|413.55|418.99|413.59|418.94|413.54|11
1626727900000|2021-07-19 20:51:40|418.94|413.54|418.94|413.54|418.95|413.55|418.94|413.54|3
1626727910000|2021-07-19 20:51:50|418.93|413.53|419.19|413.79|419.23|413.83|418.93|413.53|20
1626727920000|2021-07-19 20:52:00|419.15|413.75|419.02|413.62|419.15|413.75|419.02|413.62|9
1626727930000|2021-07-19 20:52:10|419|413.6|419.04|413.64|419.04|413.64|419|413.6|5
1626727940000|2021-07-19 20:52:20|419.05|413.65|419.13|413.73|419.15|413.75|419.05|413.65|11
1626727950000|2021-07-19 20:52:30|419.14|413.74|419.13|413.73|419.14|413.74|419.12|413.72|4
1626727960000|2021-07-19 20:52:40|419.12|413.72|419.13|413.73|419.13|413.73|419.12|413.72|4
1626727970000|2021-07-19 20:52:50|419.14|413.74|419.18|413.78|419.18|413.78|419.14|413.74|4
1626727980000|2021-07-19 20:53:00|419.2|413.8|419.17|413.77|419.21|413.81|419.13|413.73|9
1626727990000|2021-07-19 20:53:10|419.14|413.74|419.01|413.61|419.14|413.74|419.01|413.61|9
1626728000000|2021-07-19 20:53:20|419.02|413.62|418.99|413.59|419.02|413.62|418.99|413.59|9
1626728010000|2021-07-19 20:53:30|419|413.6|418.66|413.26|419|413.6|418.62|413.22|14
1626728020000|2021-07-19 20:53:40|418.67|413.27|418.66|413.26|418.67|413.27|418.66|413.26|4
1626728030000|2021-07-19 20:53:50|418.65|413.25|418.51|413.11|418.69|413.29|418.5|413.1|10
1626728040000|2021-07-19 20:54:00|418.5|413.1|418.59|413.19|418.59|413.19|418.45|413.05|9
1626728050000|2021-07-19 20:54:10|418.62|413.22|418.63|413.23|418.79|413.39|418.62|413.22|22
1626728060000|2021-07-19 20:54:20|418.64|413.24|418.7|413.3|418.71|413.31|418.54|413.14|15
1626728070000|2021-07-19 20:54:30|418.69|413.29|418.51|413.11|418.71|413.31|418.51|413.11|14
1626728080000|2021-07-19 20:54:40|418.52|413.12|418.56|413.16|418.56|413.16|418.52|413.12|8
1626728090000|2021-07-19 20:54:50|418.55|413.15|418.57|413.17|418.59|413.19|418.54|413.14|14
1626728100000|2021-07-19 20:55:00|418.55|413.15|418.51|413.11|418.6|413.2|418.47|413.07|10
1626728110000|2021-07-19 20:55:10|418.52|413.12|418.41|413.01|418.53|413.13|418.41|413.01|13
1626728120000|2021-07-19 20:55:20|418.4|413|418.42|413.02|418.43|413.03|418.4|413|3
1626728130000|2021-07-19 20:55:30|418.41|413.01|418.41|413.01|418.43|413.03|418.41|413.01|5
1626728140000|2021-07-19 20:55:40|418.42|413.02|418.42|413.02|418.42|413.02|418.42|413.02|1
1626728150000|2021-07-19 20:55:50|418.41|413.01|418.41|413.01|418.41|413.01|418.41|413.01|1
1626728160000|2021-07-19 20:56:00|418.34|412.94|418.28|412.88|418.34|412.94|418.22|412.82|16
1626728170000|2021-07-19 20:56:10|418.27|412.87|418.39|412.99|418.39|412.99|418.27|412.87|6
1626728180000|2021-07-19 20:56:20|418.38|412.98|418.38|412.98|418.38|412.98|418.38|412.98|1
1626728190000|2021-07-19 20:56:30|418.34|412.94|418.38|412.98|418.54|413.14|418.33|412.93|20
1626728200000|2021-07-19 20:56:40|418.39|412.99|418.3|412.9|418.39|412.99|418.3|412.9|9
1626728210000|2021-07-19 20:56:50|418.29|412.89|418.31|412.91|418.31|412.91|418.23|412.83|13
1626728220000|2021-07-19 20:57:00|418.3|412.9|418.28|412.88|418.3|412.9|418.28|412.88|3
1626728230000|2021-07-19 20:57:10|418.27|412.87|418.37|412.97|418.37|412.97|418.26|412.86|11
1626728240000|2021-07-19 20:57:20|418.36|412.96|418.51|413.11|418.51|413.11|418.36|412.96|8
1626728250000|2021-07-19 20:57:30|418.5|413.1|418.35|412.95|418.5|413.1|418.34|412.94|9
1626728260000|2021-07-19 20:57:40|418.37|412.97|418.4|413|418.4|413|418.37|412.97|2
1626728270000|2021-07-19 20:57:50|418.39|412.99|418.37|412.97|418.39|412.99|418.37|412.97|5
1626728280000|2021-07-19 20:58:00|418.38|412.98|418.39|412.99|418.39|412.99|418.38|412.98|2
1626728290000|2021-07-19 20:58:10|418.38|412.98|418.38|412.98|418.39|412.99|418.37|412.97|6
1626728300000|2021-07-19 20:58:20|418.39|412.99|418.39|412.99|418.39|412.99|418.37|412.97|7
1626728310000|2021-07-19 20:58:30|418.38|412.98|418.38|412.98|418.38|412.98|418.37|412.97|3
1626728320000|2021-07-19 20:58:40|418.37|412.97|418.29|412.89|418.37|412.97|418.29|412.89|6
1626728330000|2021-07-19 20:58:50|418.25|412.85|418.29|412.89|418.29|412.89|418.25|412.85|5
1626728340000|2021-07-19 20:59:00|418.27|412.87|418.27|412.87|418.31|412.91|418.27|412.87|11
1626728350000|2021-07-19 20:59:10|418.28|412.88|418.32|412.92|418.32|412.92|418.28|412.88|7
1626728360000|2021-07-19 20:59:20|418.31|412.91|418.31|412.91|418.32|412.92|418.28|412.88|9
1626728370000|2021-07-19 20:59:30|418.3|412.9|418.31|412.91|418.32|412.92|418.3|412.9|8
1626728380000|2021-07-19 20:59:40|418.32|412.92|418.37|412.97|418.37|412.97|418.31|412.91|9
1626728390000|2021-07-19 20:59:50|418.38|412.98|418.35|412.95|418.38|412.98|418.35|412.95|10
1626728400000|2021-07-19 21:00:00|418.36|412.96|418.51|413.11|418.53|413.13|418.35|412.95|15
1626728410000|2021-07-19 21:00:10|418.5|413.1|418.39|412.99|418.51|413.11|418.39|412.99|13
1626728420000|2021-07-19 21:00:20|418.38|412.98|418.37|412.97|418.43|413.03|418.37|412.97|13
1626728430000|2021-07-19 21:00:30|418.38|412.98|418.37|412.97|418.38|412.98|418.37|412.97|2
1626728450000|2021-07-19 21:00:50|418.35|412.95|418.36|412.96|418.37|412.97|418.35|412.95|6
1626728460000|2021-07-19 21:01:00|418.35|412.95|418.35|412.95|418.35|412.95|418.35|412.95|1
1626728470000|2021-07-19 21:01:10|418.34|412.94|418.33|412.93|418.36|412.96|418.33|412.93|7
1626728480000|2021-07-19 21:01:20|418.34|412.94|418.36|412.96|418.37|412.97|418.34|412.94|3
1626728490000|2021-07-19 21:01:30|418.35|412.95|418.36|412.96|418.37|412.97|418.35|412.95|10
1626728500000|2021-07-19 21:01:40|418.37|412.97|418.35|412.95|418.37|412.97|418.35|412.95|3
1626728510000|2021-07-19 21:01:50|418.37|412.97|418.37|412.97|418.37|412.97|418.36|412.96|3
1626728520000|2021-07-19 21:02:00|418.36|412.96|418.49|413.09|418.49|413.09|418.36|412.96|8
1626728530000|2021-07-19 21:02:10|418.53|413.13|418.58|413.18|418.58|413.18|418.51|413.11|10
1626728540000|2021-07-19 21:02:20|418.59|413.19|418.57|413.17|418.59|413.19|418.56|413.16|5
1626728550000|2021-07-19 21:02:30|418.63|413.23|418.64|413.24|418.64|413.24|418.63|413.23|2
1626728560000|2021-07-19 21:02:40|418.65|413.25|418.64|413.24|418.66|413.26|418.64|413.24|5
1626728570000|2021-07-19 21:02:50|418.67|413.27|418.84|413.44|418.84|413.44|418.66|413.26|15
1626728580000|2021-07-19 21:03:00|418.83|413.43|419.02|413.62|419.05|413.65|418.83|413.43|23
1626728590000|2021-07-19 21:03:10|419.03|413.63|419.06|413.66|419.06|413.66|419.03|413.63|4
1626728600000|2021-07-19 21:03:20|419.07|413.67|419.07|413.67|419.08|413.68|419.07|413.67|3
1626728610000|2021-07-19 21:03:30|419.08|413.68|419.08|413.68|419.08|413.68|419.08|413.68|1
1626728620000|2021-07-19 21:03:40|419.06|413.66|419.06|413.66|419.07|413.67|419.05|413.65|5
1626728630000|2021-07-19 21:03:50|419.07|413.67|418.88|413.48|419.07|413.67|418.87|413.47|12
1626728640000|2021-07-19 21:04:00|418.87|413.47|419.07|413.67|419.07|413.67|418.87|413.47|10
1626728650000|2021-07-19 21:04:10|419.08|413.68|419.09|413.69|419.09|413.69|419.08|413.68|2
1626728660000|2021-07-19 21:04:20|419.1|413.7|419.24|413.84|419.24|413.84|419.1|413.7|10
1626728670000|2021-07-19 21:04:30|419.25|413.85|419.31|413.91|419.32|413.92|419.25|413.85|5
1626728680000|2021-07-19 21:04:40|419.32|413.92|419.32|413.92|419.32|413.92|419.32|413.92|1
1626728690000|2021-07-19 21:04:50|419.31|413.91|419.34|413.94|419.34|413.94|419.31|413.91|3
1626728700000|2021-07-19 21:05:00|419.39|413.99|419.41|414.01|419.41|414.01|419.39|413.99|4
1626728710000|2021-07-19 21:05:10|419.38|413.98|419.29|413.89|419.38|413.98|419.27|413.87|13
1626728720000|2021-07-19 21:05:20|419.24|413.84|419.29|413.89|419.29|413.89|419.24|413.84|4
1626728730000|2021-07-19 21:05:30|419.28|413.88|419.28|413.88|419.28|413.88|419.28|413.88|1
1626728740000|2021-07-19 21:05:40|419.27|413.87|419.28|413.88|419.28|413.88|419.27|413.87|2
1626728760000|2021-07-19 21:06:00|419.3|413.9|419.29|413.89|419.3|413.9|419.29|413.89|2
1626728770000|2021-07-19 21:06:10|419.3|413.9|419.27|413.87|419.3|413.9|419.27|413.87|6
1626728790000|2021-07-19 21:06:30|419.26|413.86|418.96|413.56|419.26|413.86|418.96|413.56|10
1626728800000|2021-07-19 21:06:40|418.93|413.53|418.94|413.54|418.94|413.54|418.93|413.53|4
1626728810000|2021-07-19 21:06:50|418.93|413.53|418.93|413.53|418.93|413.53|418.93|413.53|1
1626728820000|2021-07-19 21:07:00|418.94|413.54|418.93|413.53|418.94|413.54|418.93|413.53|2
1626728830000|2021-07-19 21:07:10|419.03|413.63|419.18|413.78|419.2|413.8|419.03|413.63|8
1626728840000|2021-07-19 21:07:20|419.19|413.79|419.17|413.77|419.19|413.79|419.16|413.76|5
1626728850000|2021-07-19 21:07:30|419.18|413.78|419.18|413.78|419.19|413.79|419.18|413.78|3
1626728860000|2021-07-19 21:07:40|419.17|413.77|419.17|413.77|419.18|413.78|419.17|413.77|9
1626728870000|2021-07-19 21:07:50|419.15|413.75|419.11|413.71|419.15|413.75|419.1|413.7|9
1626728880000|2021-07-19 21:08:00|419.12|413.72|419.11|413.71|419.12|413.72|419.11|413.71|6
1626728890000|2021-07-19 21:08:10|419.1|413.7|419.11|413.71|419.12|413.72|419.1|413.7|8
1626728900000|2021-07-19 21:08:20|419.07|413.67|419.05|413.65|419.07|413.67|419.05|413.65|2
1626728910000|2021-07-19 21:08:30|419.02|413.62|419.02|413.62|419.03|413.63|419.01|413.61|8
1626728920000|2021-07-19 21:08:40|419.01|413.61|419.01|413.61|419.02|413.62|419.01|413.61|9
1626728930000|2021-07-19 21:08:50|419.02|413.62|419.01|413.61|419.02|413.62|419.01|413.61|2
1626728940000|2021-07-19 21:09:00|418.99|413.59|418.98|413.58|418.99|413.59|418.98|413.58|4
1626728950000|2021-07-19 21:09:10|418.99|413.59|418.99|413.59|418.99|413.59|418.95|413.55|8
1626728960000|2021-07-19 21:09:20|418.97|413.57|418.99|413.59|419|413.6|418.97|413.57|6
1626728970000|2021-07-19 21:09:30|418.98|413.58|419.14|413.74|419.16|413.76|418.98|413.58|12
1626728980000|2021-07-19 21:09:40|419.13|413.73|419.15|413.75|419.16|413.76|419.13|413.73|8
1626728990000|2021-07-19 21:09:50|419.14|413.74|419.13|413.73|419.15|413.75|419.13|413.73|5
1626729000000|2021-07-19 21:10:00|419.15|413.75|419.16|413.76|419.16|413.76|419.14|413.74|6
1626729010000|2021-07-19 21:10:10|419.17|413.77|419.2|413.8|419.21|413.81|419.17|413.77|5
1626729020000|2021-07-19 21:10:20|419.19|413.79|419.19|413.79|419.19|413.79|419.17|413.77|3
1626729030000|2021-07-19 21:10:30|419.2|413.8|419.19|413.79|419.2|413.8|419.18|413.78|4
1626729040000|2021-07-19 21:10:40|419.2|413.8|419.19|413.79|419.2|413.8|419.18|413.78|4
1626729050000|2021-07-19 21:10:50|419.18|413.78|419.19|413.79|419.19|413.79|419.18|413.78|4
1626729060000|2021-07-19 21:11:00|419.2|413.8|419.16|413.76|419.2|413.8|419.16|413.76|4
1626729070000|2021-07-19 21:11:10|419.17|413.77|419.17|413.77|419.17|413.77|419.16|413.76|5
1626729080000|2021-07-19 21:11:20|419.15|413.75|419.07|413.67|419.15|413.75|418.98|413.58|15
1626729090000|2021-07-19 21:11:30|419.08|413.68|419.04|413.64|419.08|413.68|419.02|413.62|8
1626729100000|2021-07-19 21:11:40|419.02|413.62|419.04|413.64|419.04|413.64|419.02|413.62|2
1626729110000|2021-07-19 21:11:50|419.02|413.62|419.02|413.62|419.02|413.62|419.02|413.62|1
1626729120000|2021-07-19 21:12:00|419|413.6|418.99|413.59|419.02|413.62|418.96|413.56|5
1626729130000|2021-07-19 21:12:10|418.91|413.51|418.93|413.53|418.95|413.55|418.91|413.51|14
1626729140000|2021-07-19 21:12:20|418.91|413.51|418.92|413.52|418.92|413.52|418.91|413.51|6
1626729150000|2021-07-19 21:12:30|418.91|413.51|418.91|413.51|418.92|413.52|418.9|413.5|9
1626729160000|2021-07-19 21:12:40|418.92|413.52|418.91|413.51|418.92|413.52|418.9|413.5|8
1626729170000|2021-07-19 21:12:50|418.9|413.5|418.87|413.47|418.9|413.5|418.87|413.47|5
1626729180000|2021-07-19 21:13:00|418.88|413.48|418.88|413.48|418.88|413.48|418.87|413.47|5
1626729190000|2021-07-19 21:13:10|418.87|413.47|418.87|413.47|418.87|413.47|418.87|413.47|1
1626729200000|2021-07-19 21:13:20|418.86|413.46|418.86|413.46|418.87|413.47|418.86|413.46|7
1626729210000|2021-07-19 21:13:30|418.84|413.44|418.79|413.39|418.86|413.46|418.78|413.38|17
1626729220000|2021-07-19 21:13:40|418.78|413.38|418.76|413.36|418.78|413.38|418.74|413.34|11
1626729230000|2021-07-19 21:13:50|418.75|413.35|418.77|413.37|418.77|413.37|418.75|413.35|8
1626729240000|2021-07-19 21:14:00|418.76|413.36|418.74|413.34|418.77|413.37|418.73|413.33|5
1626729250000|2021-07-19 21:14:10|418.75|413.35|418.75|413.35|418.75|413.35|418.75|413.35|1
1626729260000|2021-07-19 21:14:20|418.74|413.34|418.7|413.3|418.75|413.35|418.7|413.3|3
1626729270000|2021-07-19 21:14:30|418.69|413.29|418.77|413.37|418.77|413.37|418.69|413.29|12
1626729280000|2021-07-19 21:14:40|418.83|413.43|418.87|413.47|418.88|413.48|418.81|413.41|9
1626729290000|2021-07-19 21:14:50|418.89|413.49|418.98|413.58|418.99|413.59|418.89|413.49|9
1626729300000|2021-07-19 21:15:00|418.99|413.59|418.99|413.59|418.99|413.59|418.99|413.59|1
1626729320000|2021-07-19 21:15:20|419.01|413.61|419.07|413.67|419.07|413.67|419.01|413.61|6
1626729330000|2021-07-19 21:15:30|419.08|413.68|419.12|413.72|419.12|413.72|419.08|413.68|4
1626729340000|2021-07-19 21:15:40|419.3|413.9|419.43|414.03|419.43|414.03|419.25|413.85|5
1626729350000|2021-07-19 21:15:50|419.46|414.06|419.53|414.13|419.54|414.14|419.43|414.03|10
1626729360000|2021-07-19 21:16:00|419.56|414.16|419.99|414.59|420.03|414.63|419.54|414.14|17
1626729370000|2021-07-19 21:16:10|420|414.6|419.89|414.49|420|414.6|419.88|414.48|8
1626729400000|2021-07-19 21:16:40|419.91|414.51|419.91|414.51|419.91|414.51|419.91|414.51|1
1626729420000|2021-07-19 21:17:00|419.93|414.53|420.12|414.72|420.12|414.72|419.93|414.53|8
1626729430000|2021-07-19 21:17:10|420.07|414.67|420.07|414.67|420.1|414.7|420.07|414.67|5
1626729460000|2021-07-19 21:17:40|420.08|414.68|420.09|414.69|420.1|414.7|420.08|414.68|3
1626729480000|2021-07-19 21:18:00|420.1|414.7|420.1|414.7|420.1|414.7|420.1|414.7|1
1626729510000|2021-07-19 21:18:30|420.12|414.72|420.5|415.1|420.5|415.1|420.11|414.71|10
1626729530000|2021-07-19 21:18:50|420.47|415.07|420.5|415.1|420.5|415.1|420.47|415.07|2
1626729540000|2021-07-19 21:19:00|420.47|415.07|420.5|415.1|420.5|415.1|420.47|415.07|2
1626729560000|2021-07-19 21:19:20|420.54|415.14|420.54|415.14|420.54|415.14|420.54|415.14|1
1626729570000|2021-07-19 21:19:30|420.56|415.16|420.54|415.14|420.62|415.22|420.54|415.14|5
1626729580000|2021-07-19 21:19:40|420.55|415.15|420.57|415.17|420.57|415.17|420.55|415.15|4
1626729590000|2021-07-19 21:19:50|420.56|415.16|420.56|415.16|420.56|415.16|420.55|415.15|3
1626729600000|2021-07-19 21:20:00|420.54|415.14|420.69|415.29|420.69|415.29|420.54|415.14|4
1626729610000|2021-07-19 21:20:10|420.68|415.28|420.68|415.28|420.71|415.31|420.62|415.22|14
1626729620000|2021-07-19 21:20:20|420.62|415.22|420.55|415.15|420.63|415.23|420.55|415.15|8
1626729630000|2021-07-19 21:20:30|420.52|415.12|420.53|415.13|420.54|415.14|420.52|415.12|6
1626729640000|2021-07-19 21:20:40|420.55|415.15|420.54|415.14|420.57|415.17|420.52|415.12|11
1626729650000|2021-07-19 21:20:50|420.55|415.15|420.61|415.21|420.67|415.27|420.55|415.15|7
1626729660000|2021-07-19 21:21:00|420.59|415.19|420.67|415.27|420.67|415.27|420.57|415.17|14
1626729670000|2021-07-19 21:21:10|420.66|415.26|420.52|415.12|420.69|415.29|420.51|415.11|18
1626729680000|2021-07-19 21:21:20|420.53|415.13|420.49|415.09|420.53|415.13|420.48|415.08|11
1626729690000|2021-07-19 21:21:30|420.5|415.1|420.37|414.97|420.52|415.12|420.36|414.96|13
1626729700000|2021-07-19 21:21:40|420.36|414.96|420.31|414.91|420.36|414.96|420.31|414.91|5
1626729710000|2021-07-19 21:21:50|420.3|414.9|420.2|414.8|420.3|414.9|420.17|414.77|9
1626729720000|2021-07-19 21:22:00|420.19|414.79|420.2|414.8|420.2|414.8|420.19|414.79|6
1626729730000|2021-07-19 21:22:10|420.19|414.79|420.27|414.87|420.35|414.95|420.19|414.79|8
1626729740000|2021-07-19 21:22:20|420.24|414.84|420.24|414.84|420.28|414.88|420.24|414.84|12
1626729750000|2021-07-19 21:22:30|420.23|414.83|420.15|414.75|420.23|414.83|420.14|414.74|5
1626729760000|2021-07-19 21:22:40|420.18|414.78|420.16|414.76|420.21|414.81|420.14|414.74|14
1626729770000|2021-07-19 21:22:50|420.15|414.75|420.15|414.75|420.16|414.76|420.15|414.75|3
1626729780000|2021-07-19 21:23:00|420.13|414.73|420.16|414.76|420.17|414.77|420.13|414.73|4
1626729790000|2021-07-19 21:23:10|420.2|414.8|420.26|414.86|420.26|414.86|420.2|414.8|4
1626729810000|2021-07-19 21:23:30|420.3|414.9|420.33|414.93|420.35|414.95|420.3|414.9|5
1626729820000|2021-07-19 21:23:40|420.36|414.96|420.33|414.93|420.36|414.96|420.33|414.93|5
1626729830000|2021-07-19 21:23:50|420.36|414.96|420.34|414.94|420.36|414.96|420.33|414.93|6
1626729840000|2021-07-19 21:24:00|420.33|414.93|420.37|414.97|420.38|414.98|420.33|414.93|5
1626729850000|2021-07-19 21:24:10|420.36|414.96|420.36|414.96|420.36|414.96|420.34|414.94|11
1626729860000|2021-07-19 21:24:20|420.3|414.9|420.16|414.76|420.3|414.9|420.16|414.76|12
1626729870000|2021-07-19 21:24:30|420.15|414.75|420.11|414.71|420.15|414.75|420.1|414.7|7
1626729880000|2021-07-19 21:24:40|420.13|414.73|420.32|414.92|420.33|414.93|420.13|414.73|10
1626729890000|2021-07-19 21:24:50|420.31|414.91|420.29|414.89|420.31|414.91|420.28|414.88|5
1626729900000|2021-07-19 21:25:00|420.25|414.85|420.09|414.69|420.25|414.85|420.09|414.69|10
1626729910000|2021-07-19 21:25:10|420.1|414.7|420.02|414.62|420.1|414.7|420.01|414.61|5
1626729920000|2021-07-19 21:25:20|420.03|414.63|419.91|414.51|420.03|414.63|419.91|414.51|6
1626729930000|2021-07-19 21:25:30|419.9|414.5|419.9|414.5|419.9|414.5|419.9|414.5|1
1626729940000|2021-07-19 21:25:40|419.92|414.52|419.92|414.52|419.92|414.52|419.92|414.52|1
1626729950000|2021-07-19 21:25:50|419.9|414.5|419.9|414.5|419.9|414.5|419.9|414.5|1
1626729970000|2021-07-19 21:26:10|419.91|414.51|419.86|414.46|419.91|414.51|419.86|414.46|4
1626729980000|2021-07-19 21:26:20|419.9|414.5|419.88|414.48|419.9|414.5|419.85|414.45|3
1626729990000|2021-07-19 21:26:30|419.89|414.49|419.79|414.39|419.89|414.49|419.76|414.36|5
1626730010000|2021-07-19 21:26:50|419.78|414.38|419.79|414.39|419.8|414.4|419.77|414.37|6
1626730020000|2021-07-19 21:27:00|419.78|414.38|419.76|414.36|419.78|414.38|419.74|414.34|9
1626730030000|2021-07-19 21:27:10|419.77|414.37|419.76|414.36|419.77|414.37|419.76|414.36|2
1626730040000|2021-07-19 21:27:20|419.77|414.37|420.21|414.81|420.21|414.81|419.76|414.36|15
1626730050000|2021-07-19 21:27:30|420.22|414.82|420|414.6|420.22|414.82|419.99|414.59|14
1626730060000|2021-07-19 21:27:40|419.99|414.59|419.87|414.47|419.99|414.59|419.87|414.47|9
1626730070000|2021-07-19 21:27:50|419.86|414.46|419.83|414.43|419.87|414.47|419.83|414.43|7
1626730080000|2021-07-19 21:28:00|419.9|414.5|419.95|414.55|419.95|414.55|419.89|414.49|9
1626730090000|2021-07-19 21:28:10|419.98|414.58|419.96|414.56|419.98|414.58|419.96|414.56|3
1626730100000|2021-07-19 21:28:20|420.01|414.61|420.07|414.67|420.08|414.68|420.01|414.61|6
1626730110000|2021-07-19 21:28:30|420.06|414.66|420.08|414.68|420.08|414.68|420.06|414.66|3
1626730120000|2021-07-19 21:28:40|420.09|414.69|420.08|414.68|420.09|414.69|420.08|414.68|2
1626730140000|2021-07-19 21:29:00|420.06|414.66|420.08|414.68|420.08|414.68|420.06|414.66|3
1626730150000|2021-07-19 21:29:10|420.1|414.7|420.09|414.69|420.1|414.7|420.07|414.67|5
1626730160000|2021-07-19 21:29:20|420.07|414.67|420.22|414.82|420.23|414.83|419.98|414.58|10
1626730220000|2021-07-19 21:30:20|420.18|414.78|420.17|414.77|420.25|414.85|420.17|414.77|11
1626730230000|2021-07-19 21:30:30|420.18|414.78|420.18|414.78|420.18|414.78|420.16|414.76|5
1626730240000|2021-07-19 21:30:40|420.17|414.77|420.13|414.73|420.19|414.79|420.13|414.73|5
1626730250000|2021-07-19 21:30:50|420.12|414.72|420.1|414.7|420.15|414.75|420.08|414.68|5
1626730260000|2021-07-19 21:31:00|420.05|414.65|420.03|414.63|420.05|414.65|420.02|414.62|4
1626730270000|2021-07-19 21:31:10|420.07|414.67|420.02|414.62|420.07|414.67|420.02|414.62|5
1626730290000|2021-07-19 21:31:30|420.06|414.66|420.06|414.66|420.06|414.66|420.06|414.66|1
1626730310000|2021-07-19 21:31:50|420.04|414.64|419.97|414.57|420.04|414.64|419.97|414.57|3
1626730320000|2021-07-19 21:32:00|420.03|414.63|419.95|414.55|420.03|414.63|419.95|414.55|7
1626730330000|2021-07-19 21:32:10|419.98|414.58|419.96|414.56|419.99|414.59|419.96|414.56|3
1626730340000|2021-07-19 21:32:20|419.95|414.55|419.88|414.48|419.99|414.59|419.88|414.48|7
1626730350000|2021-07-19 21:32:30|419.87|414.47|419.85|414.45|419.87|414.47|419.85|414.45|3
1626730360000|2021-07-19 21:32:40|419.82|414.42|419.84|414.44|419.84|414.44|419.82|414.42|3
1626730370000|2021-07-19 21:32:50|419.77|414.37|419.77|414.37|419.77|414.37|419.77|414.37|1
1626730380000|2021-07-19 21:33:00|419.84|414.44|419.74|414.34|419.84|414.44|419.74|414.34|4
1626730390000|2021-07-19 21:33:10|419.73|414.33|419.71|414.31|419.73|414.33|419.71|414.31|3
1626730400000|2021-07-19 21:33:20|419.69|414.29|419.67|414.27|419.69|414.29|419.66|414.26|4
1626730420000|2021-07-19 21:33:40|419.66|414.26|419.66|414.26|419.66|414.26|419.66|414.26|1
1626730430000|2021-07-19 21:33:50|419.64|414.24|419.65|414.25|419.65|414.25|419.64|414.24|2
1626730440000|2021-07-19 21:34:00|419.64|414.24|419.67|414.27|419.69|414.29|419.64|414.24|11
1626730450000|2021-07-19 21:34:10|419.66|414.26|419.81|414.41|419.81|414.41|419.66|414.26|11
1626730460000|2021-07-19 21:34:20|419.82|414.42|419.75|414.35|419.83|414.43|419.75|414.35|7
1626730470000|2021-07-19 21:34:30|419.76|414.36|419.76|414.36|419.76|414.36|419.75|414.35|3
1626730480000|2021-07-19 21:34:40|419.78|414.38|419.78|414.38|419.78|414.38|419.77|414.37|3
1626730490000|2021-07-19 21:34:50|419.79|414.39|419.78|414.38|419.8|414.4|419.77|414.37|8
1626730500000|2021-07-19 21:35:00|419.81|414.41|419.8|414.4|419.81|414.41|419.8|414.4|2
1626730510000|2021-07-19 21:35:10|419.83|414.43|419.73|414.33|419.83|414.43|419.73|414.33|6
1626730520000|2021-07-19 21:35:20|419.74|414.34|419.75|414.35|419.77|414.37|419.74|414.34|4
1626730530000|2021-07-19 21:35:30|419.8|414.4|419.73|414.33|419.8|414.4|419.73|414.33|4
1626730540000|2021-07-19 21:35:40|419.8|414.4|419.73|414.33|419.8|414.4|419.72|414.32|6
1626730550000|2021-07-19 21:35:50|419.72|414.32|419.73|414.33|419.73|414.33|419.72|414.32|2
1626730560000|2021-07-19 21:36:00|419.71|414.31|419.71|414.31|419.72|414.32|419.71|414.31|3
1626730570000|2021-07-19 21:36:10|419.67|414.27|419.67|414.27|419.67|414.27|419.67|414.27|1
1626730580000|2021-07-19 21:36:20|419.65|414.25|419.66|414.26|419.66|414.26|419.65|414.25|2
1626730600000|2021-07-19 21:36:40|419.65|414.25|419.7|414.3|419.7|414.3|419.65|414.25|3
1626730620000|2021-07-19 21:37:00|419.67|414.27|419.68|414.28|419.68|414.28|419.67|414.27|2
1626730650000|2021-07-19 21:37:30|419.65|414.25|419.68|414.28|419.68|414.28|419.65|414.25|2
1626730660000|2021-07-19 21:37:40|419.67|414.27|419.67|414.27|419.68|414.28|419.67|414.27|5
1626730670000|2021-07-19 21:37:50|419.64|414.24|419.67|414.27|419.67|414.27|419.64|414.24|3
1626730700000|2021-07-19 21:38:20|419.66|414.26|419.66|414.26|419.66|414.26|419.66|414.26|1
1626730710000|2021-07-19 21:38:30|419.62|414.22|419.66|414.26|419.66|414.26|419.61|414.21|3
1626730720000|2021-07-19 21:38:40|419.65|414.25|419.66|414.26|419.67|414.27|419.65|414.25|4
1626730730000|2021-07-19 21:38:50|419.62|414.22|419.67|414.27|419.67|414.27|419.62|414.22|2
1626730740000|2021-07-19 21:39:00|419.68|414.28|419.66|414.26|419.69|414.29|419.66|414.26|5
1626730750000|2021-07-19 21:39:10|419.67|414.27|419.65|414.25|419.67|414.27|419.65|414.25|5
1626730760000|2021-07-19 21:39:20|419.63|414.23|419.55|414.15|419.63|414.23|419.54|414.14|10
1626730770000|2021-07-19 21:39:30|419.53|414.13|419.53|414.13|419.53|414.13|419.53|414.13|1
1626730790000|2021-07-19 21:39:50|419.58|414.18|419.58|414.18|419.58|414.18|419.58|414.18|1
1626730800000|2021-07-19 21:40:00|419.59|414.19|419.65|414.25|419.65|414.25|419.59|414.19|3
1626730810000|2021-07-19 21:40:10|419.64|414.24|419.63|414.23|419.64|414.24|419.62|414.22|4
1626730820000|2021-07-19 21:40:20|419.62|414.22|419.62|414.22|419.62|414.22|419.62|414.22|1
1626730830000|2021-07-19 21:40:30|419.63|414.23|419.63|414.23|419.63|414.23|419.62|414.22|3
1626730840000|2021-07-19 21:40:40|419.62|414.22|419.62|414.22|419.63|414.23|419.61|414.21|4
1626730850000|2021-07-19 21:40:50|419.63|414.23|419.62|414.22|419.63|414.23|419.62|414.22|2
1626730880000|2021-07-19 21:41:20|419.63|414.23|419.63|414.23|419.63|414.23|419.63|414.23|1
1626730890000|2021-07-19 21:41:30|419.64|414.24|419.62|414.22|419.64|414.24|419.62|414.22|3
1626730900000|2021-07-19 21:41:40|419.63|414.23|419.62|414.22|419.63|414.23|419.62|414.22|6
1626730910000|2021-07-19 21:41:50|419.63|414.23|419.62|414.22|419.63|414.23|419.62|414.22|4
1626730930000|2021-07-19 21:42:10|419.63|414.23|419.62|414.22|419.63|414.23|419.62|414.22|2
1626730940000|2021-07-19 21:42:20|419.59|414.19|419.49|414.09|419.63|414.23|419.49|414.09|8
1626730950000|2021-07-19 21:42:30|419.56|414.16|419.56|414.16|419.56|414.16|419.49|414.09|4
1626730960000|2021-07-19 21:42:40|419.5|414.1|419.48|414.08|419.5|414.1|419.48|414.08|3
1626730970000|2021-07-19 21:42:50|419.49|414.09|419.49|414.09|419.49|414.09|419.49|414.09|1
1626730980000|2021-07-19 21:43:00|419.5|414.1|419.48|414.08|419.5|414.1|419.48|414.08|3
1626730990000|2021-07-19 21:43:10|419.47|414.07|418.98|413.58|419.49|414.09|418.98|413.58|10
1626731000000|2021-07-19 21:43:20|418.92|413.52|418.85|413.45|418.92|413.52|418.8|413.4|5
1626731010000|2021-07-19 21:43:30|418.84|413.44|418.8|413.4|418.84|413.44|418.8|413.4|3
1626731020000|2021-07-19 21:43:40|418.83|413.43|418.8|413.4|418.83|413.43|418.8|413.4|7
1626731030000|2021-07-19 21:43:50|418.81|413.41|418.77|413.37|418.81|413.41|418.77|413.37|5
1626731040000|2021-07-19 21:44:00|418.78|413.38|418.76|413.36|418.78|413.38|418.76|413.36|5
1626731050000|2021-07-19 21:44:10|418.75|413.35|418.73|413.33|418.77|413.37|418.73|413.33|7
1626731060000|2021-07-19 21:44:20|418.72|413.32|418.76|413.36|418.76|413.36|418.72|413.32|4
1626731080000|2021-07-19 21:44:40|418.75|413.35|418.72|413.32|418.75|413.35|418.72|413.32|2
1626731090000|2021-07-19 21:44:50|418.75|413.35|418.85|413.45|418.9|413.5|418.75|413.35|8
1626731100000|2021-07-19 21:45:00|418.9|413.5|418.81|413.41|418.9|413.5|418.81|413.41|8
1626731110000|2021-07-19 21:45:10|418.8|413.4|418.79|413.39|418.8|413.4|418.76|413.36|5
1626731120000|2021-07-19 21:45:20|418.77|413.37|418.41|413.01|418.77|413.37|418.41|413.01|14
1626731140000|2021-07-19 21:45:40|418.4|413|418.33|412.93|418.41|413.01|418.33|412.93|4
1626731150000|2021-07-19 21:45:50|418.34|412.94|418.29|412.89|418.34|412.94|418.29|412.89|5
1626731160000|2021-07-19 21:46:00|418.34|412.94|418.31|412.91|418.34|412.94|418.29|412.89|8
1626731170000|2021-07-19 21:46:10|418.32|412.92|418.22|412.82|418.32|412.92|418.22|412.82|8
1626731180000|2021-07-19 21:46:20|418.21|412.81|418.21|412.81|418.21|412.81|418.2|412.8|3
1626731190000|2021-07-19 21:46:30|418.2|412.8|418.13|412.73|418.2|412.8|418.13|412.73|4
1626731200000|2021-07-19 21:46:40|418.11|412.71|418.04|412.64|418.17|412.77|418|412.6|12
1626731210000|2021-07-19 21:46:50|418.03|412.63|418.17|412.77|418.18|412.78|418.03|412.63|9
1626731220000|2021-07-19 21:47:00|418.2|412.8|418.16|412.76|418.21|412.81|418.16|412.76|7
1626731230000|2021-07-19 21:47:10|418.17|412.77|418.17|412.77|418.18|412.78|418.17|412.77|3
1626731240000|2021-07-19 21:47:20|418.16|412.76|418.15|412.75|418.17|412.77|418.14|412.74|7
1626731250000|2021-07-19 21:47:30|418.16|412.76|418|412.6|418.16|412.76|418|412.6|4
1626731270000|2021-07-19 21:47:50|417.98|412.58|417.98|412.58|417.98|412.58|417.98|412.58|1
1626731280000|2021-07-19 21:48:00|418.04|412.64|418|412.6|418.04|412.64|418|412.6|5
1626731290000|2021-07-19 21:48:10|417.98|412.58|417.98|412.58|417.98|412.58|417.98|412.58|1
1626731300000|2021-07-19 21:48:20|417.99|412.59|418.01|412.61|418.01|412.61|417.98|412.58|4
1626731310000|2021-07-19 21:48:30|418.08|412.68|418.09|412.69|418.13|412.73|418.08|412.68|9
1626731330000|2021-07-19 21:48:50|418.08|412.68|418.06|412.66|418.09|412.69|418.06|412.66|5
1626731340000|2021-07-19 21:49:00|418.07|412.67|418.07|412.67|418.07|412.67|418.07|412.67|1
1626731360000|2021-07-19 21:49:20|418.06|412.66|418|412.6|418.06|412.66|418|412.6|2
1626731370000|2021-07-19 21:49:30|418.02|412.62|418.02|412.62|418.09|412.69|418.02|412.62|5
1626731380000|2021-07-19 21:49:40|418|412.6|418|412.6|418|412.6|418|412.6|1
1626731390000|2021-07-19 21:49:50|417.97|412.57|417.62|412.22|417.97|412.57|417.57|412.17|12
1626731400000|2021-07-19 21:50:00|417.53|412.13|417.56|412.16|417.58|412.18|417.5|412.1|10
1626731410000|2021-07-19 21:50:10|417.61|412.21|417.54|412.14|417.61|412.21|417.54|412.14|7
1626731420000|2021-07-19 21:50:20|417.53|412.13|417.48|412.08|417.53|412.13|417.48|412.08|9
1626731430000|2021-07-19 21:50:30|417.45|412.05|417.47|412.07|417.47|412.07|417.45|412.05|3
1626731440000|2021-07-19 21:50:40|417.46|412.06|417.52|412.12|417.54|412.14|417.46|412.06|13
1626731450000|2021-07-19 21:50:50|417.53|412.13|417.45|412.05|417.55|412.15|417.45|412.05|8
1626731460000|2021-07-19 21:51:00|417.42|412.02|417.43|412.03|417.46|412.06|417.42|412.02|7
1626731470000|2021-07-19 21:51:10|417.44|412.04|417.49|412.09|417.5|412.1|417.43|412.03|7
1626731480000|2021-07-19 21:51:20|417.48|412.08|417.48|412.08|417.48|412.08|417.48|412.08|1
1626731490000|2021-07-19 21:51:30|417.47|412.07|417.42|412.02|417.47|412.07|417.4|412|9
1626731500000|2021-07-19 21:51:40|417.43|412.03|417.43|412.03|417.43|412.03|417.43|412.03|1
1626731510000|2021-07-19 21:51:50|417.42|412.02|417.32|411.92|417.45|412.05|417.32|411.92|5
1626731520000|2021-07-19 21:52:00|417.31|411.91|417.29|411.89|417.31|411.91|417.27|411.87|5
1626731530000|2021-07-19 21:52:10|417.24|411.84|417.22|411.82|417.29|411.89|417.22|411.82|3
1626731540000|2021-07-19 21:52:20|417.17|411.77|417.03|411.63|417.18|411.78|417.03|411.63|4
1626731550000|2021-07-19 21:52:30|417.02|411.62|417.09|411.69|417.09|411.69|417.02|411.62|7
1626731560000|2021-07-19 21:52:40|417.1|411.7|417.19|411.79|417.19|411.79|417.09|411.69|6
1626731570000|2021-07-19 21:52:50|417.15|411.75|417.22|411.82|417.22|411.82|417.14|411.74|6
1626731580000|2021-07-19 21:53:00|417.21|411.81|417.1|411.7|417.22|411.82|417.07|411.67|9
1626731590000|2021-07-19 21:53:10|417.11|411.71|417.18|411.78|417.22|411.82|417.09|411.69|9
1626731600000|2021-07-19 21:53:20|417.19|411.79|417.2|411.8|417.21|411.81|417.19|411.79|7
1626731610000|2021-07-19 21:53:30|417.21|411.81|417.39|411.99|417.42|412.02|417.21|411.81|14
1626731620000|2021-07-19 21:53:40|417.38|411.98|417.37|411.97|417.39|411.99|417.36|411.96|11
1626731630000|2021-07-19 21:53:50|417.38|411.98|416.97|411.57|417.41|412.01|416.96|411.56|11
1626731640000|2021-07-19 21:54:00|416.93|411.53|417.14|411.74|417.14|411.74|416.89|411.49|9
1626731650000|2021-07-19 21:54:10|417.15|411.75|417.19|411.79|417.2|411.8|417.13|411.73|5
1626731660000|2021-07-19 21:54:20|417.18|411.78|417.17|411.77|417.19|411.79|417.12|411.72|10
1626731670000|2021-07-19 21:54:30|417.16|411.76|417.19|411.79|417.2|411.8|417.16|411.76|5
1626731680000|2021-07-19 21:54:40|417.18|411.78|417.01|411.61|417.18|411.78|417.01|411.61|12
1626731690000|2021-07-19 21:54:50|416.99|411.59|417.01|411.61|417.04|411.64|416.98|411.58|7
1626731700000|2021-07-19 21:55:00|416.99|411.59|417.12|411.72|417.15|411.75|416.99|411.59|23
1626731710000|2021-07-19 21:55:10|417.21|411.81|417.28|411.88|417.28|411.88|417.2|411.8|7
1626731720000|2021-07-19 21:55:20|417.27|411.87|417|411.6|417.37|411.97|417|411.6|20
1626731730000|2021-07-19 21:55:30|417.01|411.61|417.11|411.71|417.11|411.71|417.01|411.61|8
1626731740000|2021-07-19 21:55:40|417.1|411.7|417.09|411.69|417.1|411.7|417.09|411.69|2
1626731750000|2021-07-19 21:55:50|417.1|411.7|417.07|411.67|417.1|411.7|417.07|411.67|3
1626731760000|2021-07-19 21:56:00|417.14|411.74|417.11|411.71|417.14|411.74|417.07|411.67|4
1626731770000|2021-07-19 21:56:10|417.14|411.74|417.11|411.71|417.14|411.74|417.11|411.71|2
1626731780000|2021-07-19 21:56:20|417.14|411.74|417.07|411.67|417.14|411.74|417.07|411.67|4
1626731790000|2021-07-19 21:56:30|417.06|411.66|417.01|411.61|417.13|411.73|417.01|411.61|7
1626731800000|2021-07-19 21:56:40|416.94|411.54|416.99|411.59|417.06|411.66|416.94|411.54|4
1626731810000|2021-07-19 21:56:50|417|411.6|416.99|411.59|417|411.6|416.91|411.51|9
1626731820000|2021-07-19 21:57:00|416.98|411.58|416.89|411.49|416.98|411.58|416.89|411.49|8
1626731830000|2021-07-19 21:57:10|416.9|411.5|416.89|411.49|416.9|411.5|416.89|411.49|2
1626731840000|2021-07-19 21:57:20|416.9|411.5|416.85|411.45|416.91|411.51|416.85|411.45|5
1626731860000|2021-07-19 21:57:40|416.86|411.46|416.92|411.52|416.93|411.53|416.86|411.46|8
1626731870000|2021-07-19 21:57:50|416.93|411.53|416.86|411.46|416.94|411.54|416.86|411.46|8
1626731880000|2021-07-19 21:58:00|416.87|411.47|416.81|411.41|416.87|411.47|416.8|411.4|8
1626731890000|2021-07-19 21:58:10|416.82|411.42|416.67|411.27|416.82|411.42|416.67|411.27|9
1626731900000|2021-07-19 21:58:20|416.66|411.26|416.85|411.45|416.94|411.54|416.66|411.26|16
1626731910000|2021-07-19 21:58:30|416.86|411.46|416.93|411.53|416.96|411.56|416.85|411.45|9
1626731920000|2021-07-19 21:58:40|416.94|411.54|417.03|411.63|417.03|411.63|416.94|411.54|8
1626731930000|2021-07-19 21:58:50|417.05|411.65|416.93|411.53|417.05|411.65|416.93|411.53|7
1626731940000|2021-07-19 21:59:00|416.94|411.54|416.99|411.59|416.99|411.59|416.94|411.54|4
1626731950000|2021-07-19 21:59:10|416.98|411.58|416.99|411.59|417.01|411.61|416.98|411.58|6
1626731960000|2021-07-19 21:59:20|416.98|411.58|416.98|411.58|416.98|411.58|416.95|411.55|3
1626731970000|2021-07-19 21:59:30|416.95|411.55|416.83|411.43|416.98|411.58|416.83|411.43|17
1626731980000|2021-07-19 21:59:40|416.79|411.39|416.46|411.06|416.82|411.42|416.46|411.06|15
1626731990000|2021-07-19 21:59:50|416.47|411.07|416.5|411.1|416.54|411.14|416.47|411.07|10
1626732000000|2021-07-19 22:00:00|416.51|411.11|416.76|411.36|416.89|411.49|416.48|411.08|20
1626732010000|2021-07-19 22:00:10|416.74|411.34|416.72|411.32|416.74|411.34|416.72|411.32|2
1626732020000|2021-07-19 22:00:20|416.74|411.34|416.7|411.3|416.74|411.34|416.7|411.3|7
1626732030000|2021-07-19 22:00:30|416.69|411.29|416.79|411.39|416.79|411.39|416.69|411.29|6
1626732040000|2021-07-19 22:00:40|416.83|411.43|416.98|411.58|416.98|411.58|416.82|411.42|10
1626732060000|2021-07-19 22:01:00|417|411.6|417|411.6|417|411.6|417|411.6|1
1626732070000|2021-07-19 22:01:10|417.01|411.61|417.02|411.62|417.02|411.62|417.01|411.61|2
1626732080000|2021-07-19 22:01:20|417.03|411.63|417.04|411.64|417.04|411.64|417.03|411.63|2
1626732090000|2021-07-19 22:01:30|417.05|411.65|417.04|411.64|417.06|411.66|417.04|411.64|3
1626732100000|2021-07-19 22:01:40|417.06|411.66|417.2|411.8|417.21|411.81|417.05|411.65|11
1626732110000|2021-07-19 22:01:50|417.21|411.81|417.3|411.9|417.31|411.91|417.21|411.81|9
1626732120000|2021-07-19 22:02:00|417.31|411.91|417.4|412|417.41|412.01|417.31|411.91|13
1626732130000|2021-07-19 22:02:10|417.39|411.99|417.32|411.92|417.4|412|417.32|411.92|13
1626732140000|2021-07-19 22:02:20|417.31|411.91|417.25|411.85|417.31|411.91|417.23|411.83|8
1626732160000|2021-07-19 22:02:40|417.26|411.86|417.37|411.97|417.37|411.97|417.26|411.86|7
1626732170000|2021-07-19 22:02:50|417.32|411.92|417.35|411.95|417.36|411.96|417.32|411.92|6
1626732180000|2021-07-19 22:03:00|417.34|411.94|417.62|412.22|417.63|412.23|417.34|411.94|10
1626732190000|2021-07-19 22:03:10|417.63|412.23|417.64|412.24|417.66|412.26|417.63|412.23|3
1626732200000|2021-07-19 22:03:20|417.62|412.22|417.52|412.12|417.64|412.24|417.52|412.12|6
1626732210000|2021-07-19 22:03:30|417.5|412.1|417.74|412.34|417.76|412.36|417.5|412.1|10
1626732220000|2021-07-19 22:03:40|417.76|412.36|417.77|412.37|417.77|412.37|417.76|412.36|2
1626732230000|2021-07-19 22:03:50|417.86|412.46|418.33|412.93|418.34|412.94|417.77|412.37|9
1626732240000|2021-07-19 22:04:00|418.34|412.94|418.42|413.02|418.42|413.02|418.34|412.94|4
1626732250000|2021-07-19 22:04:10|418.41|413.01|418.2|412.8|418.41|413.01|418.2|412.8|9
1626732260000|2021-07-19 22:04:20|418.19|412.79|418.18|412.78|418.2|412.8|418.15|412.75|16
1626732270000|2021-07-19 22:04:30|418.19|412.79|418.33|412.93|418.33|412.93|418.19|412.79|9
1626732280000|2021-07-19 22:04:40|418.45|413.05|419.11|413.71|419.11|413.71|418.45|413.05|11
1626732290000|2021-07-19 22:04:50|419.16|413.76|418.72|413.32|419.17|413.77|418.59|413.19|26
1626732300000|2021-07-19 22:05:00|418.76|413.36|418.65|413.25|418.84|413.44|418.63|413.23|18
1626732310000|2021-07-19 22:05:10|418.62|413.22|419.02|413.62|419.03|413.63|418.62|413.22|18
1626732320000|2021-07-19 22:05:20|419.01|413.61|419.17|413.77|419.19|413.79|419.01|413.61|9
1626732330000|2021-07-19 22:05:30|419.22|413.82|419.3|413.9|419.3|413.9|419.22|413.82|2
1626732340000|2021-07-19 22:05:40|419.29|413.89|419.25|413.85|419.29|413.89|419.21|413.81|7
1626732350000|2021-07-19 22:05:50|419.29|413.89|419.32|413.92|419.32|413.92|419.29|413.89|6
1626732360000|2021-07-19 22:06:00|419.35|413.95|419.43|414.03|419.43|414.03|419.35|413.95|4
1626732370000|2021-07-19 22:06:10|419.42|414.02|419.5|414.1|419.5|414.1|419.41|414.01|6
1626732390000|2021-07-19 22:06:30|419.52|414.12|419.54|414.14|419.54|414.14|419.52|414.12|2
1626732400000|2021-07-19 22:06:40|419.55|414.15|419.62|414.22|419.62|414.22|419.55|414.15|5
1626732410000|2021-07-19 22:06:50|419.61|414.21|419.66|414.26|419.72|414.32|419.61|414.21|7
1626732420000|2021-07-19 22:07:00|419.68|414.28|419.66|414.26|419.82|414.42|419.66|414.26|17
1626732430000|2021-07-19 22:07:10|419.68|414.28|419.88|414.48|419.88|414.48|419.67|414.27|12
1626732440000|2021-07-19 22:07:20|419.89|414.49|419.79|414.39|419.89|414.49|419.78|414.38|11
1626732450000|2021-07-19 22:07:30|419.81|414.41|419.81|414.41|419.81|414.41|419.81|414.41|1
1626732460000|2021-07-19 22:07:40|419.82|414.42|419.9|414.5|419.91|414.51|419.82|414.42|9
1626732470000|2021-07-19 22:07:50|419.92|414.52|420.06|414.66|420.15|414.75|419.92|414.52|16
1626732480000|2021-07-19 22:08:00|420.1|414.7|420.07|414.67|420.1|414.7|420.07|414.67|3
1626732490000|2021-07-19 22:08:10|420.06|414.66|419.99|414.59|420.06|414.66|419.97|414.57|12
1626732500000|2021-07-19 22:08:20|420.06|414.66|419.92|414.52|420.06|414.66|419.92|414.52|4
1626732510000|2021-07-19 22:08:30|419.95|414.55|420.03|414.63|420.03|414.63|419.93|414.53|7
1626732520000|2021-07-19 22:08:40|420.02|414.62|420.02|414.62|420.02|414.62|420|414.6|5
1626732530000|2021-07-19 22:08:50|419.99|414.59|419.98|414.58|419.99|414.59|419.97|414.57|5
1626732540000|2021-07-19 22:09:00|420|414.6|420.05|414.65|420.05|414.65|419.99|414.59|3
1626732550000|2021-07-19 22:09:10|420.04|414.64|420.09|414.69|420.09|414.69|419.91|414.51|16
1626732560000|2021-07-19 22:09:20|420.1|414.7|420.17|414.77|420.17|414.77|420.09|414.69|10
1626732570000|2021-07-19 22:09:30|420.16|414.76|420.3|414.9|420.38|414.98|420.16|414.76|11
1626732580000|2021-07-19 22:09:40|420.31|414.91|420.31|414.91|420.31|414.91|420.31|414.91|1
1626732590000|2021-07-19 22:09:50|420.33|414.93|420.49|415.09|420.53|415.13|420.33|414.93|12
1626732600000|2021-07-19 22:10:00|420.48|415.08|420.67|415.27|420.67|415.27|420.43|415.03|16
1626732610000|2021-07-19 22:10:10|420.63|415.23|420.68|415.28|420.68|415.28|420.57|415.17|5
1626732620000|2021-07-19 22:10:20|420.61|415.21|420.88|415.48|420.9|415.5|420.61|415.21|10
1626732630000|2021-07-19 22:10:30|420.86|415.46|420.89|415.49|420.89|415.49|420.85|415.45|7
1626732640000|2021-07-19 22:10:40|420.88|415.48|420.87|415.47|420.88|415.48|420.81|415.41|13
1626732650000|2021-07-19 22:10:50|420.85|415.45|420.85|415.45|420.85|415.45|420.82|415.42|8
1626732660000|2021-07-19 22:11:00|420.84|415.44|420.8|415.4|420.86|415.46|420.78|415.38|17
1626732670000|2021-07-19 22:11:10|420.76|415.36|420.68|415.28|420.76|415.36|420.59|415.19|19
1626732680000|2021-07-19 22:11:20|420.67|415.27|420.72|415.32|420.74|415.34|420.67|415.27|9
1626732690000|2021-07-19 22:11:30|420.7|415.3|420.73|415.33|420.74|415.34|420.7|415.3|3
1626732700000|2021-07-19 22:11:40|420.72|415.32|420.71|415.31|420.73|415.33|420.7|415.3|7
1626732710000|2021-07-19 22:11:50|420.72|415.32|420.61|415.21|420.72|415.32|420.52|415.12|13
1626732720000|2021-07-19 22:12:00|420.48|415.08|420.37|414.97|420.48|415.08|420.37|414.97|12
1626732730000|2021-07-19 22:12:10|420.38|414.98|420.43|415.03|420.47|415.07|420.38|414.98|9
1626732740000|2021-07-19 22:12:20|420.42|415.02|420.42|415.02|420.43|415.03|420.41|415.01|6
1626732750000|2021-07-19 22:12:30|420.43|415.03|420.46|415.06|420.46|415.06|420.43|415.03|4
1626732760000|2021-07-19 22:12:40|420.45|415.05|420.39|414.99|420.46|415.06|420.39|414.99|8
1626732770000|2021-07-19 22:12:50|420.4|415|420.46|415.06|420.51|415.11|420.38|414.98|12
1626732780000|2021-07-19 22:13:00|420.47|415.07|420.54|415.14|420.54|415.14|420.47|415.07|7
1626732790000|2021-07-19 22:13:10|420.5|415.1|420.65|415.25|420.66|415.26|420.49|415.09|13
1626732800000|2021-07-19 22:13:20|420.6|415.2|420.52|415.12|420.65|415.25|420.51|415.11|15
1626732810000|2021-07-19 22:13:30|420.51|415.11|420.41|415.01|420.51|415.11|420.38|414.98|16
1626732820000|2021-07-19 22:13:40|420.4|415|420.54|415.14|420.54|415.14|420.38|414.98|20
1626732830000|2021-07-19 22:13:50|420.55|415.15|420.48|415.08|420.56|415.16|420.48|415.08|17
1626732840000|2021-07-19 22:14:00|420.47|415.07|420.47|415.07|420.48|415.08|420.47|415.07|3
1626732850000|2021-07-19 22:14:10|420.48|415.08|420.48|415.08|420.49|415.09|420.48|415.08|3
1626732860000|2021-07-19 22:14:20|420.49|415.09|420.48|415.08|420.49|415.09|420.46|415.06|10
1626732870000|2021-07-19 22:14:30|420.55|415.15|420.6|415.2|420.67|415.27|420.52|415.12|21
1626732880000|2021-07-19 22:14:40|420.59|415.19|420.45|415.05|420.6|415.2|420.45|415.05|13
1626732890000|2021-07-19 22:14:50|420.43|415.03|420.38|414.98|420.43|415.03|420.38|414.98|9
1626732900000|2021-07-19 22:15:00|420.31|414.91|420.3|414.9|420.33|414.93|420.29|414.89|6
1626732910000|2021-07-19 22:15:10|420.31|414.91|420.31|414.91|420.32|414.92|420.31|414.91|3
1626732920000|2021-07-19 22:15:20|420.33|414.93|420.26|414.86|420.36|414.96|420.23|414.83|18
1626732930000|2021-07-19 22:15:30|420.23|414.83|419.95|414.55|420.23|414.83|419.94|414.54|18
1626732940000|2021-07-19 22:15:40|419.94|414.54|420.01|414.61|420.01|414.61|419.92|414.52|10
1626732950000|2021-07-19 22:15:50|419.96|414.56|419.67|414.27|419.96|414.56|419.65|414.25|24
1626732960000|2021-07-19 22:16:00|419.69|414.29|419.69|414.29|419.69|414.29|419.66|414.26|10
1626732970000|2021-07-19 22:16:10|419.7|414.3|419.69|414.29|419.7|414.3|419.68|414.28|5
1626732980000|2021-07-19 22:16:20|419.68|414.28|419.94|414.54|419.95|414.55|419.68|414.28|14
1626732990000|2021-07-19 22:16:30|419.93|414.53|419.69|414.29|419.97|414.57|419.68|414.28|15
1626733000000|2021-07-19 22:16:40|419.72|414.32|419.86|414.46|419.86|414.46|419.71|414.31|15
1626733010000|2021-07-19 22:16:50|419.85|414.45|419.85|414.45|419.85|414.45|419.85|414.45|1
1626733020000|2021-07-19 22:17:00|419.86|414.46|419.86|414.46|419.86|414.46|419.86|414.46|1
1626733030000|2021-07-19 22:17:10|419.84|414.44|419.72|414.32|419.84|414.44|419.69|414.29|11
1626733040000|2021-07-19 22:17:20|419.73|414.33|419.74|414.34|419.82|414.42|419.73|414.33|10
1626733050000|2021-07-19 22:17:30|419.73|414.33|419.72|414.32|419.74|414.34|419.71|414.31|7
1626733060000|2021-07-19 22:17:40|419.7|414.3|419.72|414.32|419.73|414.33|419.7|414.3|5
1626733070000|2021-07-19 22:17:50|419.71|414.31|419.5|414.1|419.72|414.32|419.5|414.1|11
1626733080000|2021-07-19 22:18:00|419.47|414.07|419.47|414.07|419.47|414.07|419.44|414.04|6
1626733090000|2021-07-19 22:18:10|419.45|414.05|419.43|414.03|419.46|414.06|419.43|414.03|9
1626733100000|2021-07-19 22:18:20|419.38|413.98|419.15|413.75|419.38|413.98|419.14|413.74|15
1626733110000|2021-07-19 22:18:30|419.14|413.74|419.17|413.77|419.19|413.79|419.14|413.74|10
1626733120000|2021-07-19 22:18:40|419.2|413.8|419.34|413.94|419.34|413.94|419.17|413.77|14
1626733130000|2021-07-19 22:18:50|419.35|413.95|419.16|413.76|419.35|413.95|419.16|413.76|11
1626733140000|2021-07-19 22:19:00|419.15|413.75|419.21|413.81|419.22|413.82|419.13|413.73|15
1626733150000|2021-07-19 22:19:10|419.22|413.82|419.22|413.82|419.25|413.85|419.21|413.81|10
1626733160000|2021-07-19 22:19:20|419.23|413.83|419.08|413.68|419.23|413.83|419.07|413.67|13
1626733170000|2021-07-19 22:19:30|419.04|413.64|418.68|413.28|419.04|413.64|418.68|413.28|13
1626733180000|2021-07-19 22:19:40|418.66|413.26|418.62|413.22|418.67|413.27|418.59|413.19|10
1626733190000|2021-07-19 22:19:50|418.63|413.23|418.58|413.18|418.63|413.23|418.58|413.18|4
1626733200000|2021-07-19 22:20:00|418.59|413.19|418.55|413.15|418.59|413.19|418.54|413.14|10
1626733210000|2021-07-19 22:20:10|418.57|413.17|418.58|413.18|418.65|413.25|418.56|413.16|14
1626733220000|2021-07-19 22:20:20|418.6|413.2|418.59|413.19|418.61|413.21|418.58|413.18|10
1626733230000|2021-07-19 22:20:30|418.6|413.2|418.59|413.19|418.7|413.3|418.57|413.17|14
1626733240000|2021-07-19 22:20:40|418.61|413.21|418.61|413.21|418.61|413.21|418.61|413.21|1
1626733250000|2021-07-19 22:20:50|418.62|413.22|418.62|413.22|418.62|413.22|418.62|413.22|1
1626733260000|2021-07-19 22:21:00|418.61|413.21|418.58|413.18|418.66|413.26|418.58|413.18|8
1626733270000|2021-07-19 22:21:10|418.52|413.12|418.52|413.12|418.55|413.15|418.4|413|18
1626733280000|2021-07-19 22:21:20|418.53|413.13|418.53|413.13|418.53|413.13|418.53|413.13|1
1626733290000|2021-07-19 22:21:30|418.54|413.14|418.54|413.14|418.55|413.15|418.52|413.12|5
1626733300000|2021-07-19 22:21:40|418.46|413.06|418.45|413.05|418.46|413.06|418.44|413.04|4
1626733310000|2021-07-19 22:21:50|418.42|413.02|418.36|412.96|418.42|413.02|418.35|412.95|11
1626733320000|2021-07-19 22:22:00|418.35|412.95|418.36|412.96|418.36|412.96|418.35|412.95|4
1626733330000|2021-07-19 22:22:10|418.35|412.95|418.14|412.74|418.35|412.95|418.13|412.73|11
1626733340000|2021-07-19 22:22:20|418.13|412.73|418.2|412.8|418.2|412.8|418.13|412.73|9
1626733350000|2021-07-19 22:22:30|418.24|412.84|418.07|412.67|418.24|412.84|418.07|412.67|9
1626733360000|2021-07-19 22:22:40|418.08|412.68|418.05|412.65|418.08|412.68|418.05|412.65|10
1626733370000|2021-07-19 22:22:50|418.07|412.67|418.07|412.67|418.08|412.68|418.07|412.67|3
1626733380000|2021-07-19 22:23:00|418.06|412.66|418.07|412.67|418.07|412.67|418.06|412.66|2
1626733390000|2021-07-19 22:23:10|418.08|412.68|417.97|412.57|418.21|412.81|417.97|412.57|16
1626733400000|2021-07-19 22:23:20|417.98|412.58|417.97|412.57|417.98|412.58|417.88|412.48|19
1626733410000|2021-07-19 22:23:30|417.98|412.58|418|412.6|418|412.6|417.97|412.57|6
1626733420000|2021-07-19 22:23:40|417.98|412.58|417.98|412.58|417.98|412.58|417.98|412.58|1
1626733430000|2021-07-19 22:23:50|417.99|412.59|418.02|412.62|418.02|412.62|417.96|412.56|8
1626733450000|2021-07-19 22:24:10|418.01|412.61|418.12|412.72|418.12|412.72|417.99|412.59|6
1626733460000|2021-07-19 22:24:20|418.13|412.73|418.16|412.76|418.16|412.76|418.13|412.73|5
1626733470000|2021-07-19 22:24:30|418.14|412.74|418.28|412.88|418.35|412.95|418.12|412.72|12
1626733480000|2021-07-19 22:24:40|418.27|412.87|418.27|412.87|418.27|412.87|418.23|412.83|5
1626733490000|2021-07-19 22:24:50|418.28|412.88|418.27|412.87|418.28|412.88|418.27|412.87|6
1626733500000|2021-07-19 22:25:00|418.28|412.88|418.32|412.92|418.32|412.92|418.28|412.88|6
1626733510000|2021-07-19 22:25:10|418.37|412.97|418.3|412.9|418.37|412.97|418.3|412.9|7
1626733520000|2021-07-19 22:25:20|418.28|412.88|418.28|412.88|418.28|412.88|418.27|412.87|3
1626733530000|2021-07-19 22:25:30|418.29|412.89|418.38|412.98|418.38|412.98|418.27|412.87|5
1626733540000|2021-07-19 22:25:40|418.37|412.97|418.63|413.23|418.63|413.23|418.37|412.97|12
1626733550000|2021-07-19 22:25:50|418.66|413.26|418.99|413.59|418.99|413.59|418.66|413.26|6
1626733560000|2021-07-19 22:26:00|419|413.6|419.38|413.98|419.38|413.98|418.98|413.58|12
1626733570000|2021-07-19 22:26:10|419.39|413.99|419.46|414.06|419.51|414.11|419.34|413.94|16
1626733580000|2021-07-19 22:26:20|419.45|414.05|419.49|414.09|419.5|414.1|419.45|414.05|8
1626733590000|2021-07-19 22:26:30|419.47|414.07|419.65|414.25|419.65|414.25|419.47|414.07|9
1626733600000|2021-07-19 22:26:40|419.66|414.26|419.77|414.37|419.78|414.38|419.66|414.26|5
1626733610000|2021-07-19 22:26:50|419.78|414.38|419.96|414.56|419.96|414.56|419.77|414.37|13
1626733620000|2021-07-19 22:27:00|419.95|414.55|419.87|414.47|419.95|414.55|419.84|414.44|6
1626733630000|2021-07-19 22:27:10|419.86|414.46|419.93|414.53|419.93|414.53|419.81|414.41|10
1626733640000|2021-07-19 22:27:20|419.95|414.55|419.95|414.55|419.97|414.57|419.92|414.52|6
1626733650000|2021-07-19 22:27:30|419.92|414.52|420.03|414.63|420.03|414.63|419.88|414.48|13
1626733660000|2021-07-19 22:27:40|420.05|414.65|420.07|414.67|420.07|414.67|420.05|414.65|2
1626733670000|2021-07-19 22:27:50|420.05|414.65|420.04|414.64|420.05|414.65|420.04|414.64|4
1626733680000|2021-07-19 22:28:00|420.06|414.66|420.14|414.74|420.14|414.74|420.05|414.65|7
1626733690000|2021-07-19 22:28:10|420.15|414.75|420.33|414.93|420.34|414.94|420.14|414.74|9
1626733700000|2021-07-19 22:28:20|420.32|414.92|420.44|415.04|420.47|415.07|420.29|414.89|10
1626733710000|2021-07-19 22:28:30|420.47|415.07|420.5|415.1|420.5|415.1|420.47|415.07|2
1626733720000|2021-07-19 22:28:40|420.55|415.15|420.65|415.25|420.67|415.27|420.55|415.15|9
1626733730000|2021-07-19 22:28:50|420.66|415.26|420.66|415.26|420.66|415.26|420.65|415.25|3
1626733750000|2021-07-19 22:29:10|420.7|415.3|420.62|415.22|420.7|415.3|420.55|415.15|8
1626733760000|2021-07-19 22:29:20|420.67|415.27|420.86|415.46|420.86|415.46|420.67|415.27|6
1626733770000|2021-07-19 22:29:30|420.85|415.45|420.84|415.44|420.86|415.46|420.83|415.43|14
1626733780000|2021-07-19 22:29:40|420.83|415.43|420.8|415.4|420.87|415.47|420.79|415.39|23
1626733790000|2021-07-19 22:29:50|420.81|415.41|421|415.6|421|415.6|420.79|415.39|12
1626733800000|2021-07-19 22:30:00|421.02|415.62|420.85|415.45|421.03|415.63|420.85|415.45|10
1626733810000|2021-07-19 22:30:10|420.84|415.44|420.84|415.44|420.84|415.44|420.84|415.44|1
1626733820000|2021-07-19 22:30:20|420.83|415.43|420.63|415.23|420.84|415.44|420.63|415.23|16
1626733830000|2021-07-19 22:30:30|420.62|415.22|420.48|415.08|420.68|415.28|420.48|415.08|16
1626733840000|2021-07-19 22:30:40|420.47|415.07|420.35|414.95|420.48|415.08|420.34|414.94|12
1626733850000|2021-07-19 22:30:50|420.38|414.98|420.43|415.03|420.51|415.11|420.38|414.98|7
1626733860000|2021-07-19 22:31:00|420.44|415.04|420.47|415.07|420.49|415.09|420.44|415.04|7
1626733870000|2021-07-19 22:31:10|420.46|415.06|420.42|415.02|420.46|415.06|420.42|415.02|2
1626733880000|2021-07-19 22:31:20|420.41|415.01|420.41|415.01|420.42|415.02|420.4|415|5
1626733890000|2021-07-19 22:31:30|420.42|415.02|420.27|414.87|420.42|415.02|420.25|414.85|14
1626733900000|2021-07-19 22:31:40|420.29|414.89|420.11|414.71|420.29|414.89|420.11|414.71|6
1626733910000|2021-07-19 22:31:50|420.09|414.69|419.85|414.45|420.09|414.69|419.84|414.44|12
1626733920000|2021-07-19 22:32:00|419.8|414.4|419.84|414.44|419.93|414.53|419.75|414.35|12
1626733930000|2021-07-19 22:32:10|419.86|414.46|419.85|414.45|419.86|414.46|419.8|414.4|9
1626733940000|2021-07-19 22:32:20|419.88|414.48|419.97|414.57|419.97|414.57|419.88|414.48|9
1626733950000|2021-07-19 22:32:30|419.96|414.56|419.96|414.56|419.97|414.57|419.96|414.56|5
1626733960000|2021-07-19 22:32:40|419.95|414.55|419.92|414.52|419.99|414.59|419.91|414.51|13
1626733970000|2021-07-19 22:32:50|419.89|414.49|419.89|414.49|419.89|414.49|419.87|414.47|4
1626733980000|2021-07-19 22:33:00|419.85|414.45|419.9|414.5|419.9|414.5|419.85|414.45|8
1626733990000|2021-07-19 22:33:10|419.89|414.49|419.87|414.47|419.89|414.49|419.86|414.46|9
1626734000000|2021-07-19 22:33:20|419.86|414.46|419.85|414.45|419.87|414.47|419.85|414.45|10
1626734010000|2021-07-19 22:33:30|419.86|414.46|419.85|414.45|419.86|414.46|419.85|414.45|4
1626734020000|2021-07-19 22:33:40|419.86|414.46|420.02|414.62|420.02|414.62|419.81|414.41|15
1626734030000|2021-07-19 22:33:50|419.99|414.59|419.99|414.59|419.99|414.59|419.99|414.59|1
1626734040000|2021-07-19 22:34:00|420.01|414.61|419.99|414.59|420.01|414.61|419.99|414.59|3
1626734050000|2021-07-19 22:34:10|420.01|414.61|419.99|414.59|420.01|414.61|419.99|414.59|2
1626734070000|2021-07-19 22:34:30|420|414.6|420.01|414.61|420.01|414.61|420|414.6|2
1626734080000|2021-07-19 22:34:40|419.99|414.59|420|414.6|420.04|414.64|419.99|414.59|4
1626734090000|2021-07-19 22:34:50|420.04|414.64|420.03|414.63|420.04|414.64|420.02|414.62|4
1626734100000|2021-07-19 22:35:00|420.04|414.64|420.18|414.78|420.29|414.89|420.01|414.61|13
1626734110000|2021-07-19 22:35:10|420.19|414.79|419.88|414.48|420.19|414.79|419.88|414.48|14
1626734120000|2021-07-19 22:35:20|419.83|414.43|419.86|414.46|419.86|414.46|419.79|414.39|6
1626734130000|2021-07-19 22:35:30|419.89|414.49|419.91|414.51|419.91|414.51|419.83|414.43|7
1626734140000|2021-07-19 22:35:40|419.94|414.54|419.96|414.56|419.96|414.56|419.94|414.54|2
1626734150000|2021-07-19 22:35:50|419.9|414.5|420.38|414.98|420.38|414.98|419.89|414.49|11
1626734160000|2021-07-19 22:36:00|420.4|415|420.6|415.2|420.6|415.2|420.4|415|10
1626734170000|2021-07-19 22:36:10|420.59|415.19|420.56|415.16|420.63|415.23|420.56|415.16|8
1626734180000|2021-07-19 22:36:20|420.57|415.17|420.64|415.24|420.64|415.24|420.56|415.16|4
1626734190000|2021-07-19 22:36:30|420.62|415.22|420.81|415.41|420.81|415.41|420.62|415.22|6
1626734200000|2021-07-19 22:36:40|420.8|415.4|420.58|415.18|420.81|415.41|420.57|415.17|11
1626734210000|2021-07-19 22:36:50|420.59|415.19|420.71|415.31|420.71|415.31|420.58|415.18|10
1626734220000|2021-07-19 22:37:00|420.65|415.25|420.99|415.59|421.06|415.66|420.65|415.25|10
1626734230000|2021-07-19 22:37:10|420.98|415.58|420.83|415.43|420.98|415.58|420.81|415.41|11
1626734240000|2021-07-19 22:37:20|420.81|415.41|420.81|415.41|420.81|415.41|420.81|415.41|1
1626734250000|2021-07-19 22:37:30|420.84|415.44|420.68|415.28|420.92|415.52|420.68|415.28|15
1626734260000|2021-07-19 22:37:40|420.69|415.29|420.75|415.35|420.75|415.35|420.69|415.29|12
1626734270000|2021-07-19 22:37:50|420.74|415.34|420.72|415.32|420.75|415.35|420.72|415.32|6
1626734280000|2021-07-19 22:38:00|420.71|415.31|420.8|415.4|420.8|415.4|420.65|415.25|14
1626734290000|2021-07-19 22:38:10|420.77|415.37|420.87|415.47|420.87|415.47|420.77|415.37|5
1626734300000|2021-07-19 22:38:20|420.83|415.43|420.83|415.43|420.83|415.43|420.8|415.4|4
1626734310000|2021-07-19 22:38:30|420.88|415.48|421.03|415.63|421.03|415.63|420.88|415.48|3
1626734320000|2021-07-19 22:38:40|421.02|415.62|420.89|415.49|421.02|415.62|420.85|415.45|6
1626734330000|2021-07-19 22:38:50|420.85|415.45|420.75|415.35|420.85|415.45|420.75|415.35|2
1626734340000|2021-07-19 22:39:00|420.74|415.34|420.45|415.05|420.76|415.36|420.45|415.05|17
1626734350000|2021-07-19 22:39:10|420.42|415.02|420.48|415.08|420.49|415.09|420.42|415.02|9
1626734360000|2021-07-19 22:39:20|420.5|415.1|420.46|415.06|420.5|415.1|420.46|415.06|2
1626734370000|2021-07-19 22:39:30|420.44|415.04|420.44|415.04|420.44|415.04|420.44|415.04|1
1626734380000|2021-07-19 22:39:40|420.41|415.01|420.4|415|420.45|415.05|420.34|414.94|12
1626734390000|2021-07-19 22:39:50|420.42|415.02|420.59|415.19|420.59|415.19|420.42|415.02|8
1626734400000|2021-07-19 22:40:00|420.63|415.23|420.79|415.39|420.79|415.39|420.63|415.23|8
1626734410000|2021-07-19 22:40:10|420.8|415.4|420.52|415.12|420.8|415.4|420.52|415.12|13
1626734420000|2021-07-19 22:40:20|420.53|415.13|420.47|415.07|420.54|415.14|420.42|415.02|11
1626734430000|2021-07-19 22:40:30|420.49|415.09|420.59|415.19|420.59|415.19|420.49|415.09|10
1626734440000|2021-07-19 22:40:40|420.63|415.23|420.59|415.19|420.63|415.23|420.55|415.15|8
1626734450000|2021-07-19 22:40:50|420.53|415.13|420.55|415.15|420.56|415.16|420.5|415.1|7
1626734460000|2021-07-19 22:41:00|420.57|415.17|420.58|415.18|420.59|415.19|420.57|415.17|3
1626734470000|2021-07-19 22:41:10|420.57|415.17|420.57|415.17|420.57|415.17|420.54|415.14|5
1626734480000|2021-07-19 22:41:20|420.56|415.16|420.58|415.18|420.58|415.18|420.54|415.14|9
1626734490000|2021-07-19 22:41:30|420.64|415.24|420.58|415.18|420.64|415.24|420.57|415.17|7
1626734500000|2021-07-19 22:41:40|420.59|415.19|420.72|415.32|420.72|415.32|420.57|415.17|8
1626734510000|2021-07-19 22:41:50|420.67|415.27|420.67|415.27|420.67|415.27|420.67|415.27|1
1626734520000|2021-07-19 22:42:00|420.66|415.26|420.77|415.37|420.83|415.43|420.66|415.26|6
1626734530000|2021-07-19 22:42:10|420.78|415.38|420.69|415.29|420.78|415.38|420.64|415.24|11
1626734540000|2021-07-19 22:42:20|420.7|415.3|420.72|415.32|420.72|415.32|420.7|415.3|2
1626734550000|2021-07-19 22:42:30|420.71|415.31|420.81|415.41|420.81|415.41|420.7|415.3|8
1626734560000|2021-07-19 22:42:40|420.8|415.4|420.81|415.41|420.81|415.41|420.8|415.4|4
1626734570000|2021-07-19 22:42:50|420.8|415.4|420.85|415.45|420.88|415.48|420.8|415.4|6
1626734580000|2021-07-19 22:43:00|420.87|415.47|420.89|415.49|420.89|415.49|420.84|415.44|6
1626734590000|2021-07-19 22:43:10|420.86|415.46|420.78|415.38|420.86|415.46|420.78|415.38|3
1626734600000|2021-07-19 22:43:20|420.79|415.39|420.77|415.37|420.79|415.39|420.76|415.36|5
1626734610000|2021-07-19 22:43:30|420.75|415.35|420.78|415.38|420.78|415.38|420.75|415.35|3
1626734620000|2021-07-19 22:43:40|420.77|415.37|420.76|415.36|420.77|415.37|420.72|415.32|5
1626734630000|2021-07-19 22:43:50|420.78|415.38|420.81|415.41|420.81|415.41|420.76|415.36|6
1626734640000|2021-07-19 22:44:00|420.79|415.39|420.69|415.29|420.81|415.41|420.68|415.28|9
1626734650000|2021-07-19 22:44:10|420.7|415.3|420.72|415.32|420.74|415.34|420.7|415.3|3
1626734660000|2021-07-19 22:44:20|420.73|415.33|420.66|415.26|420.73|415.33|420.66|415.26|10
1626734670000|2021-07-19 22:44:30|420.65|415.25|420.49|415.09|420.65|415.25|420.49|415.09|15
1626734680000|2021-07-19 22:44:40|420.5|415.1|420.5|415.1|420.53|415.13|420.47|415.07|12
1626734690000|2021-07-19 22:44:50|420.52|415.12|420.47|415.07|420.54|415.14|420.46|415.06|9
1626734700000|2021-07-19 22:45:00|420.48|415.08|420.59|415.19|420.59|415.19|420.46|415.06|13
1626734710000|2021-07-19 22:45:10|420.61|415.21|420.57|415.17|420.61|415.21|420.55|415.15|3
1626734720000|2021-07-19 22:45:20|420.56|415.16|420.82|415.42|420.82|415.42|420.56|415.16|13
1626734730000|2021-07-19 22:45:30|420.79|415.39|420.88|415.48|420.88|415.48|420.79|415.39|3
1626734740000|2021-07-19 22:45:40|420.89|415.49|420.85|415.45|420.9|415.5|420.85|415.45|5
1626734750000|2021-07-19 22:45:50|420.9|415.5|420.85|415.45|420.9|415.5|420.85|415.45|6
1626734760000|2021-07-19 22:46:00|420.9|415.5|420.81|415.41|420.9|415.5|420.75|415.35|11
1626734770000|2021-07-19 22:46:10|420.87|415.47|420.9|415.5|421|415.6|420.87|415.47|7
1626734780000|2021-07-19 22:46:20|420.88|415.48|420.86|415.46|420.88|415.48|420.83|415.43|7
1626734790000|2021-07-19 22:46:30|420.85|415.45|420.81|415.41|420.86|415.46|420.81|415.41|5
1626734800000|2021-07-19 22:46:40|420.8|415.4|420.8|415.4|420.8|415.4|420.8|415.4|1
1626734810000|2021-07-19 22:46:50|420.79|415.39|420.72|415.32|420.79|415.39|420.72|415.32|7
1626734820000|2021-07-19 22:47:00|420.78|415.38|420.56|415.16|420.78|415.38|420.56|415.16|13
1626734830000|2021-07-19 22:47:10|420.53|415.13|420.3|414.9|420.56|415.16|420.3|414.9|12
1626734840000|2021-07-19 22:47:20|420.27|414.87|420.27|414.87|420.27|414.87|420.27|414.87|1
1626734850000|2021-07-19 22:47:30|420.26|414.86|420.16|414.76|420.3|414.9|420.16|414.76|7
1626734860000|2021-07-19 22:47:40|420.18|414.78|420.08|414.68|420.18|414.78|420.07|414.67|6
1626734870000|2021-07-19 22:47:50|420.03|414.63|419.97|414.57|420.03|414.63|419.97|414.57|3
1626734880000|2021-07-19 22:48:00|419.98|414.58|419.97|414.57|419.99|414.59|419.97|414.57|3
1626734900000|2021-07-19 22:48:20|419.96|414.56|419.9|414.5|419.96|414.56|419.81|414.41|15
1626734910000|2021-07-19 22:48:30|419.93|414.53|419.93|414.53|419.93|414.53|419.93|414.53|1
1626734920000|2021-07-19 22:48:40|419.92|414.52|419.86|414.46|419.92|414.52|419.83|414.43|10
1626734930000|2021-07-19 22:48:50|419.84|414.44|419.61|414.21|419.84|414.44|419.61|414.21|8
1626734940000|2021-07-19 22:49:00|419.62|414.22|419.64|414.24|419.65|414.25|419.62|414.22|5
1626734950000|2021-07-19 22:49:10|419.63|414.23|419.62|414.22|419.63|414.23|419.62|414.22|2
1626734960000|2021-07-19 22:49:20|419.6|414.2|419.73|414.33|419.73|414.33|419.6|414.2|4
1626734970000|2021-07-19 22:49:30|419.65|414.25|419.62|414.22|419.65|414.25|419.62|414.22|5
1626734980000|2021-07-19 22:49:40|419.64|414.24|419.63|414.23|419.65|414.25|419.63|414.23|4
1626734990000|2021-07-19 22:49:50|419.64|414.24|419.62|414.22|419.64|414.24|419.6|414.2|5
1626735000000|2021-07-19 22:50:00|419.63|414.23|419.51|414.11|419.66|414.26|419.5|414.1|8
1626735010000|2021-07-19 22:50:10|419.52|414.12|419.57|414.17|419.57|414.17|419.52|414.12|5
1626735020000|2021-07-19 22:50:20|419.58|414.18|419.6|414.2|419.6|414.2|419.58|414.18|3
1626735030000|2021-07-19 22:50:30|419.59|414.19|419.67|414.27|419.67|414.27|419.59|414.19|16
1626735040000|2021-07-19 22:50:40|419.66|414.26|419.92|414.52|419.92|414.52|419.66|414.26|10
1626735050000|2021-07-19 22:50:50|419.98|414.58|419.87|414.47|419.98|414.58|419.84|414.44|10
1626735060000|2021-07-19 22:51:00|419.91|414.51|419.89|414.49|419.91|414.51|419.89|414.49|2
1626735070000|2021-07-19 22:51:10|419.9|414.5|419.9|414.5|419.9|414.5|419.85|414.45|4
1626735080000|2021-07-19 22:51:20|419.89|414.49|419.99|414.59|419.99|414.59|419.79|414.39|9
1626735090000|2021-07-19 22:51:30|419.93|414.53|420.12|414.72|420.12|414.72|419.93|414.53|11
1626735100000|2021-07-19 22:51:40|420.07|414.67|420.07|414.67|420.07|414.67|420.07|414.67|1
1626735110000|2021-07-19 22:51:50|420.05|414.65|420.07|414.67|420.07|414.67|420.05|414.65|2
1626735120000|2021-07-19 22:52:00|420.06|414.66|420.05|414.65|420.09|414.69|420.05|414.65|4
1626735130000|2021-07-19 22:52:10|420.04|414.64|419.78|414.38|420.09|414.69|419.78|414.38|9
1626735140000|2021-07-19 22:52:20|419.82|414.42|419.74|414.34|419.82|414.42|419.71|414.31|14
1626735150000|2021-07-19 22:52:30|419.75|414.35|419.71|414.31|419.75|414.35|419.71|414.31|8
1626735160000|2021-07-19 22:52:40|419.73|414.33|419.44|414.04|419.73|414.33|419.44|414.04|7
1626735170000|2021-07-19 22:52:50|419.51|414.11|419.51|414.11|419.51|414.11|419.51|414.11|1
1626735180000|2021-07-19 22:53:00|419.52|414.12|419.53|414.13|419.53|414.13|419.51|414.11|4
1626735190000|2021-07-19 22:53:10|419.52|414.12|419.48|414.08|419.53|414.13|419.47|414.07|8
1626735200000|2021-07-19 22:53:20|419.46|414.06|419.48|414.08|419.48|414.08|419.46|414.06|2
1626735220000|2021-07-19 22:53:40|419.53|414.13|419.33|413.93|419.53|414.13|419.33|413.93|5
1626735230000|2021-07-19 22:53:50|419.35|413.95|419.42|414.02|419.42|414.02|419.34|413.94|6
1626735240000|2021-07-19 22:54:00|419.44|414.04|419.46|414.06|419.49|414.09|419.43|414.03|10
1626735250000|2021-07-19 22:54:10|419.47|414.07|419.56|414.16|419.6|414.2|419.47|414.07|11
1626735260000|2021-07-19 22:54:20|419.55|414.15|419.64|414.24|419.67|414.27|419.55|414.15|12
1626735270000|2021-07-19 22:54:30|419.67|414.27|419.67|414.27|419.68|414.28|419.67|414.27|3
1626735280000|2021-07-19 22:54:40|419.68|414.28|419.44|414.04|419.68|414.28|419.44|414.04|8
1626735290000|2021-07-19 22:54:50|419.41|414.01|419.51|414.11|419.52|414.12|419.41|414.01|8
1626735300000|2021-07-19 22:55:00|419.49|414.09|419.33|413.93|419.49|414.09|419.32|413.92|13
1626735310000|2021-07-19 22:55:10|419.32|413.92|419.16|413.76|419.33|413.93|419.15|413.75|12
1626735320000|2021-07-19 22:55:20|419.17|413.77|419.28|413.88|419.3|413.9|419.17|413.77|13
1626735330000|2021-07-19 22:55:30|419.29|413.89|419.29|413.89|419.31|413.91|419.28|413.88|7
1626735340000|2021-07-19 22:55:40|419.3|413.9|419.36|413.96|419.37|413.97|419.24|413.84|10
1626735350000|2021-07-19 22:55:50|419.37|413.97|419.21|413.81|419.4|414|419.21|413.81|15
1626735360000|2021-07-19 22:56:00|419.2|413.8|419.44|414.04|419.44|414.04|419.2|413.8|15
1626735370000|2021-07-19 22:56:10|419.47|414.07|419.47|414.07|419.47|414.07|419.44|414.04|3
1626735380000|2021-07-19 22:56:20|419.46|414.06|419.37|413.97|419.46|414.06|419.37|413.97|10
1626735390000|2021-07-19 22:56:30|419.38|413.98|419.37|413.97|419.38|413.98|419.37|413.97|4
1626735400000|2021-07-19 22:56:40|419.38|413.98|419.4|414|419.4|414|419.37|413.97|4
1626735420000|2021-07-19 22:57:00|419.38|413.98|419.4|414|419.4|414|419.38|413.98|3
1626735430000|2021-07-19 22:57:10|419.43|414.03|419.34|413.94|419.43|414.03|419.34|413.94|6
1626735440000|2021-07-19 22:57:20|419.33|413.93|419.23|413.83|419.33|413.93|419.23|413.83|3
1626735450000|2021-07-19 22:57:30|419.21|413.81|419.21|413.81|419.21|413.81|419.21|413.81|1
1626735460000|2021-07-19 22:57:40|419.24|413.84|419.23|413.83|419.3|413.9|419.22|413.82|6
1626735470000|2021-07-19 22:57:50|419.24|413.84|419.39|413.99|419.4|414|419.24|413.84|19
1626735480000|2021-07-19 22:58:00|419.41|414.01|419.46|414.06|419.47|414.07|419.41|414.01|8
1626735490000|2021-07-19 22:58:10|419.47|414.07|419.46|414.06|419.47|414.07|419.46|414.06|6
1626735500000|2021-07-19 22:58:20|419.47|414.07|419.39|413.99|419.47|414.07|419.39|413.99|8
1626735510000|2021-07-19 22:58:30|419.34|413.94|419.29|413.89|419.37|413.97|419.29|413.89|12
1626735520000|2021-07-19 22:58:40|419.3|413.9|419.27|413.87|419.3|413.9|419.27|413.87|3
1626735530000|2021-07-19 22:58:50|419.28|413.88|419.25|413.85|419.28|413.88|419.25|413.85|7
1626735540000|2021-07-19 22:59:00|419.27|413.87|419.32|413.92|419.33|413.93|419.27|413.87|9
1626735550000|2021-07-19 22:59:10|419.3|413.9|419.31|413.91|419.32|413.92|419.29|413.89|5
1626735560000|2021-07-19 22:59:20|419.3|413.9|419.28|413.88|419.3|413.9|419.28|413.88|2
1626735570000|2021-07-19 22:59:30|419.29|413.89|419.07|413.67|419.29|413.89|419.05|413.65|8
1626735590000|2021-07-19 22:59:50|419.1|413.7|419.1|413.7|419.1|413.7|419.1|413.7|1
1626735600000|2021-07-19 23:00:00|419.13|413.73|419.62|414.22|419.62|414.22|419.13|413.73|16
1626735610000|2021-07-19 23:00:10|419.61|414.21|419.54|414.14|419.61|414.21|419.53|414.13|12
1626735620000|2021-07-19 23:00:20|419.55|414.15|419.59|414.19|419.63|414.23|419.55|414.15|7
1626735630000|2021-07-19 23:00:30|419.61|414.21|419.51|414.11|419.68|414.28|419.51|414.11|11
1626735640000|2021-07-19 23:00:40|419.47|414.07|419.5|414.1|419.5|414.1|419.42|414.02|10
1626735650000|2021-07-19 23:00:50|419.51|414.11|419.53|414.13|419.55|414.15|419.51|414.11|6
1626735660000|2021-07-19 23:01:00|419.52|414.12|419.53|414.13|419.53|414.13|419.52|414.12|6
1626735670000|2021-07-19 23:01:10|419.51|414.11|419.51|414.11|419.51|414.11|419.5|414.1|3
1626735680000|2021-07-19 23:01:20|419.53|414.13|419.63|414.23|419.79|414.39|419.53|414.13|15
1626735690000|2021-07-19 23:01:30|419.64|414.24|419.49|414.09|419.64|414.24|419.49|414.09|13
1626735700000|2021-07-19 23:01:40|419.5|414.1|419.5|414.1|419.53|414.13|419.48|414.08|13
1626735710000|2021-07-19 23:01:50|419.52|414.12|419.52|414.12|419.53|414.13|419.46|414.06|11
1626735720000|2021-07-19 23:02:00|419.59|414.19|419.74|414.34|419.75|414.35|419.52|414.12|15
1626735730000|2021-07-19 23:02:10|419.69|414.29|419.74|414.34|419.78|414.38|419.69|414.29|9
1626735740000|2021-07-19 23:02:20|419.82|414.42|419.81|414.41|420.03|414.63|419.6|414.2|23
1626735750000|2021-07-19 23:02:30|419.8|414.4|419.64|414.24|419.82|414.42|419.59|414.19|20
1626735760000|2021-07-19 23:02:40|419.65|414.25|419.62|414.22|419.69|414.29|419.61|414.21|9
1626735770000|2021-07-19 23:02:50|419.61|414.21|419.62|414.22|419.62|414.22|419.61|414.21|6
1626735780000|2021-07-19 23:03:00|419.63|414.23|419.63|414.23|419.64|414.24|419.63|414.23|3
1626735790000|2021-07-19 23:03:10|419.62|414.22|419.75|414.35|419.75|414.35|419.62|414.22|6
1626735800000|2021-07-19 23:03:20|419.7|414.3|419.75|414.35|419.75|414.35|419.7|414.3|4
1626735810000|2021-07-19 23:03:30|419.72|414.32|419.7|414.3|419.73|414.33|419.7|414.3|4
1626735820000|2021-07-19 23:03:40|419.71|414.31|419.8|414.4|419.81|414.41|419.71|414.31|8
1626735830000|2021-07-19 23:03:50|419.79|414.39|419.8|414.4|419.8|414.4|419.79|414.39|2
1626735840000|2021-07-19 23:04:00|419.81|414.41|419.86|414.46|419.9|414.5|419.81|414.41|6
1626735850000|2021-07-19 23:04:10|419.85|414.45|419.87|414.47|419.87|414.47|419.85|414.45|2
1626735860000|2021-07-19 23:04:20|419.93|414.53|419.88|414.48|419.93|414.53|419.88|414.48|2
1626735870000|2021-07-19 23:04:30|419.9|414.5|419.88|414.48|419.9|414.5|419.85|414.45|6
1626735880000|2021-07-19 23:04:40|419.87|414.47|419.84|414.44|419.87|414.47|419.84|414.44|2
1626735900000|2021-07-19 23:05:00|419.85|414.45|420.21|414.81|420.21|414.81|419.85|414.45|14
1626735910000|2021-07-19 23:05:10|420.2|414.8|420.18|414.78|420.2|414.8|420.16|414.76|5
1626735920000|2021-07-19 23:05:20|420.19|414.79|420.2|414.8|420.2|414.8|420.19|414.79|2
1626735930000|2021-07-19 23:05:30|420.19|414.79|420.11|414.71|420.19|414.79|420.05|414.65|6
1626735940000|2021-07-19 23:05:40|420.12|414.72|420.17|414.77|420.17|414.77|420.12|414.72|5
1626735950000|2021-07-19 23:05:50|420.19|414.79|420.16|414.76|420.19|414.79|420.16|414.76|2
1626735960000|2021-07-19 23:06:00|420.23|414.83|420.21|414.81|420.23|414.83|420.21|414.81|2
1626735970000|2021-07-19 23:06:10|420.23|414.83|420.23|414.83|420.23|414.83|420.23|414.83|1
1626735980000|2021-07-19 23:06:20|420.21|414.81|420.11|414.71|420.21|414.81|420.05|414.65|15
1626735990000|2021-07-19 23:06:30|420.14|414.74|420.08|414.68|420.14|414.74|420.08|414.68|16
1626736000000|2021-07-19 23:06:40|420.09|414.69|420.08|414.68|420.09|414.69|420.08|414.68|2
1626736010000|2021-07-19 23:06:50|420.09|414.69|420.09|414.69|420.09|414.69|420.09|414.69|1
1626736020000|2021-07-19 23:07:00|420.08|414.68|420.12|414.72|420.12|414.72|420.08|414.68|14
1626736030000|2021-07-19 23:07:10|420.2|414.8|420.16|414.76|420.22|414.82|420.15|414.75|17
1626736040000|2021-07-19 23:07:20|420.17|414.77|420.17|414.77|420.17|414.77|420.15|414.75|7
1626736050000|2021-07-19 23:07:30|420.16|414.76|420.16|414.76|420.16|414.76|420.15|414.75|5
1626736060000|2021-07-19 23:07:40|420.17|414.77|420.17|414.77|420.21|414.81|420.16|414.76|7
1626736070000|2021-07-19 23:07:50|420.18|414.78|420.18|414.78|420.18|414.78|420.06|414.66|11
1626736080000|2021-07-19 23:08:00|420.17|414.77|420.19|414.79|420.19|414.79|420.17|414.77|7
1626736090000|2021-07-19 23:08:10|420.18|414.78|420.21|414.81|420.21|414.81|420.18|414.78|6
1626736100000|2021-07-19 23:08:20|420.2|414.8|420.19|414.79|420.21|414.81|420.17|414.77|11
1626736110000|2021-07-19 23:08:30|420.17|414.77|420.16|414.76|420.21|414.81|420.16|414.76|11
1626736120000|2021-07-19 23:08:40|420.15|414.75|420.08|414.68|420.17|414.77|420.05|414.65|11
1626736130000|2021-07-19 23:08:50|420.1|414.7|420.07|414.67|420.17|414.77|420.07|414.67|11
1626736140000|2021-07-19 23:09:00|420.1|414.7|420.32|414.92|420.32|414.92|420.09|414.69|12
1626736170000|2021-07-19 23:09:30|420.36|414.96|420.36|414.96|420.36|414.96|420.36|414.96|1
1626736180000|2021-07-19 23:09:40|420.39|414.99|420.41|415.01|420.41|415.01|420.39|414.99|2
1626736190000|2021-07-19 23:09:50|420.4|415|420.41|415.01|420.41|415.01|420.39|414.99|3
1626736200000|2021-07-19 23:10:00|420.43|415.03|420.24|414.84|420.43|415.03|420.24|414.84|6
1626736210000|2021-07-19 23:10:10|420.22|414.82|420.12|414.72|420.26|414.86|420.12|414.72|12
1626736220000|2021-07-19 23:10:20|420.13|414.73|420.12|414.72|420.16|414.76|420.12|414.72|5
1626736230000|2021-07-19 23:10:30|420.1|414.7|420.02|414.62|420.1|414.7|420.01|414.61|7
1626736240000|2021-07-19 23:10:40|420.01|414.61|419.84|414.44|420.09|414.69|419.84|414.44|11
1626736250000|2021-07-19 23:10:50|419.82|414.42|419.8|414.4|419.82|414.42|419.77|414.37|9
1626736260000|2021-07-19 23:11:00|419.81|414.41|419.78|414.38|419.81|414.41|419.76|414.36|9
1626736270000|2021-07-19 23:11:10|419.77|414.37|419.76|414.36|419.77|414.37|419.76|414.36|2
1626736280000|2021-07-19 23:11:20|419.79|414.39|419.77|414.37|419.79|414.39|419.77|414.37|4
1626736290000|2021-07-19 23:11:30|419.75|414.35|419.68|414.28|419.76|414.36|419.68|414.28|4
1626736300000|2021-07-19 23:11:40|419.67|414.27|419.55|414.15|419.68|414.28|419.53|414.13|10
1626736310000|2021-07-19 23:11:50|419.45|414.05|419.42|414.02|419.45|414.05|419.39|413.99|5
1626736320000|2021-07-19 23:12:00|419.39|413.99|419.38|413.98|419.39|413.99|419.38|413.98|2
1626736330000|2021-07-19 23:12:10|419.32|413.92|419.19|413.79|419.32|413.92|419.19|413.79|7
1626736340000|2021-07-19 23:12:20|419.14|413.74|419.14|413.74|419.14|413.74|419.14|413.74|1
1626736350000|2021-07-19 23:12:30|419.2|413.8|419.05|413.65|419.2|413.8|419.05|413.65|9
1626736360000|2021-07-19 23:12:40|419.08|413.68|419.05|413.65|419.08|413.68|419.05|413.65|3
1626736380000|2021-07-19 23:13:00|419.04|413.64|419.23|413.83|419.23|413.83|419.04|413.64|8
1626736390000|2021-07-19 23:13:10|419.22|413.82|419.43|414.03|419.43|414.03|419.22|413.82|13
1626736410000|2021-07-19 23:13:30|419.41|414.01|419.31|413.91|419.41|414.01|419.31|413.91|4
1626736420000|2021-07-19 23:13:40|419.33|413.93|419.36|413.96|419.36|413.96|419.33|413.93|2
1626736430000|2021-07-19 23:13:50|419.41|414.01|419.39|413.99|419.41|414.01|419.36|413.96|3
1626736440000|2021-07-19 23:14:00|419.4|414|419.44|414.04|419.44|414.04|419.4|414|3
1626736450000|2021-07-19 23:14:10|419.42|414.02|419.45|414.05|419.45|414.05|419.42|414.02|3
1626736460000|2021-07-19 23:14:20|419.47|414.07|419.59|414.19|419.59|414.19|419.44|414.04|9
1626736470000|2021-07-19 23:14:30|419.6|414.2|419.56|414.16|419.6|414.2|419.56|414.16|4
1626736490000|2021-07-19 23:14:50|419.6|414.2|419.6|414.2|419.6|414.2|419.6|414.2|1
1626736500000|2021-07-19 23:15:00|419.67|414.27|419.71|414.31|419.71|414.31|419.67|414.27|6
1626736510000|2021-07-19 23:15:10|419.7|414.3|419.7|414.3|419.7|414.3|419.7|414.3|1
1626736530000|2021-07-19 23:15:30|419.71|414.31|419.71|414.31|419.71|414.31|419.69|414.29|5
1626736540000|2021-07-19 23:15:40|419.73|414.33|419.71|414.31|419.73|414.33|419.71|414.31|2
1626736550000|2021-07-19 23:15:50|419.69|414.29|419.64|414.24|419.69|414.29|419.64|414.24|5
1626736560000|2021-07-19 23:16:00|419.65|414.25|419.67|414.27|419.67|414.27|419.64|414.24|6
1626736570000|2021-07-19 23:16:10|419.66|414.26|419.64|414.24|419.66|414.26|419.64|414.24|4
1626736580000|2021-07-19 23:16:20|419.67|414.27|419.59|414.19|419.67|414.27|419.59|414.19|4
1626736590000|2021-07-19 23:16:30|419.56|414.16|419.35|413.95|419.56|414.16|419.31|413.91|12
1626736600000|2021-07-19 23:16:40|419.34|413.94|419.23|413.83|419.34|413.94|419.23|413.83|4
1626736610000|2021-07-19 23:16:50|419.18|413.78|419.02|413.62|419.18|413.78|419.02|413.62|9
1626736620000|2021-07-19 23:17:00|419.01|413.61|419|413.6|419.05|413.65|418.95|413.55|10
1626736630000|2021-07-19 23:17:10|418.94|413.54|419.1|413.7|419.13|413.73|418.94|413.54|10
1626736640000|2021-07-19 23:17:20|419.11|413.71|419.11|413.71|419.11|413.71|419.1|413.7|3
1626736650000|2021-07-19 23:17:30|419.1|413.7|419.18|413.78|419.18|413.78|419.1|413.7|5
1626736660000|2021-07-19 23:17:40|419.2|413.8|419.28|413.88|419.28|413.88|419.14|413.74|9
1626736670000|2021-07-19 23:17:50|419.26|413.86|419.28|413.88|419.28|413.88|419.25|413.85|4
1626736680000|2021-07-19 23:18:00|419.26|413.86|419.26|413.86|419.26|413.86|419.26|413.86|1
1626736690000|2021-07-19 23:18:10|419.27|413.87|419.24|413.84|419.27|413.87|419.24|413.84|5
1626736700000|2021-07-19 23:18:20|419.25|413.85|419.24|413.84|419.25|413.85|419.24|413.84|4
1626736710000|2021-07-19 23:18:30|419.22|413.82|419.2|413.8|419.22|413.82|419.17|413.77|4
1626736720000|2021-07-19 23:18:40|419.21|413.81|419.11|413.71|419.29|413.89|419.11|413.71|14
1626736730000|2021-07-19 23:18:50|419.1|413.7|419.08|413.68|419.11|413.71|419.08|413.68|4
1626736740000|2021-07-19 23:19:00|419.09|413.69|418.81|413.41|419.09|413.69|418.81|413.41|11
1626736750000|2021-07-19 23:19:10|418.78|413.38|418.67|413.27|418.78|413.38|418.67|413.27|7
1626736760000|2021-07-19 23:19:20|418.66|413.26|418.65|413.25|418.66|413.26|418.63|413.23|5
1626736770000|2021-07-19 23:19:30|418.62|413.22|418.74|413.34|418.74|413.34|418.61|413.21|8
1626736780000|2021-07-19 23:19:40|418.77|413.37|418.9|413.5|418.9|413.5|418.77|413.37|7
1626736790000|2021-07-19 23:19:50|418.88|413.48|418.87|413.47|418.88|413.48|418.74|413.34|4
1626736800000|2021-07-19 23:20:00|418.89|413.49|418.94|413.54|418.94|413.54|418.89|413.49|6
1626736810000|2021-07-19 23:20:10|419.02|413.62|419.01|413.61|419.02|413.62|419|413.6|4
1626736820000|2021-07-19 23:20:20|418.99|413.59|418.93|413.53|418.99|413.59|418.92|413.52|11
1626736830000|2021-07-19 23:20:30|418.97|413.57|418.91|413.51|418.97|413.57|418.91|413.51|8
1626736840000|2021-07-19 23:20:40|418.9|413.5|418.91|413.51|418.91|413.51|418.9|413.5|2
1626736850000|2021-07-19 23:20:50|418.92|413.52|418.91|413.51|418.92|413.52|418.91|413.51|2
1626736860000|2021-07-19 23:21:00|418.9|413.5|418.8|413.4|418.9|413.5|418.8|413.4|4
1626736870000|2021-07-19 23:21:10|418.82|413.42|418.8|413.4|418.82|413.42|418.8|413.4|2
1626736880000|2021-07-19 23:21:20|418.78|413.38|418.79|413.39|418.79|413.39|418.71|413.31|7
1626736890000|2021-07-19 23:21:30|418.78|413.38|418.67|413.27|418.78|413.38|418.67|413.27|10
1626736900000|2021-07-19 23:21:40|418.68|413.28|418.5|413.1|418.71|413.31|418.5|413.1|14
1626736910000|2021-07-19 23:21:50|418.4|413|418.4|413|418.4|413|418.39|412.99|3
1626736920000|2021-07-19 23:22:00|418.39|412.99|418.35|412.95|418.39|412.99|418.35|412.95|3
1626736930000|2021-07-19 23:22:10|418.31|412.91|418.07|412.67|418.31|412.91|418.07|412.67|7
1626736940000|2021-07-19 23:22:20|418.08|412.68|418.12|412.72|418.12|412.72|418.07|412.67|11
1626736950000|2021-07-19 23:22:30|418.11|412.71|418.16|412.76|418.17|412.77|418.11|412.71|11
1626736960000|2021-07-19 23:22:40|418.17|412.77|418.12|412.72|418.18|412.78|418.12|412.72|7
1626736970000|2021-07-19 23:22:50|418.1|412.7|418.16|412.76|418.16|412.76|418.02|412.62|12
1626736980000|2021-07-19 23:23:00|418.17|412.77|418.13|412.73|418.18|412.78|418.13|412.73|10
1626737000000|2021-07-19 23:23:20|418.14|412.74|418.2|412.8|418.2|412.8|418.13|412.73|12
1626737010000|2021-07-19 23:23:30|418.22|412.82|418.2|412.8|418.24|412.84|418.17|412.77|9
1626737020000|2021-07-19 23:23:40|418.19|412.79|418.36|412.96|418.36|412.96|418.19|412.79|14
1626737030000|2021-07-19 23:23:50|418.35|412.95|418.34|412.94|418.36|412.96|418.34|412.94|4
1626737040000|2021-07-19 23:24:00|418.35|412.95|418.5|413.1|418.5|413.1|418.35|412.95|4
1626737050000|2021-07-19 23:24:10|418.59|413.19|418.58|413.18|418.59|413.19|418.55|413.15|4
1626737060000|2021-07-19 23:24:20|418.59|413.19|418.79|413.39|418.79|413.39|418.57|413.17|6
1626737070000|2021-07-19 23:24:30|418.74|413.34|418.73|413.33|418.79|413.39|418.73|413.33|6
1626737080000|2021-07-19 23:24:40|418.71|413.31|418.54|413.14|418.71|413.31|418.54|413.14|19
1626737090000|2021-07-19 23:24:50|418.53|413.13|418.57|413.17|418.58|413.18|418.53|413.13|13
1626737100000|2021-07-19 23:25:00|418.62|413.22|418.62|413.22|418.64|413.24|418.61|413.21|10
1626737110000|2021-07-19 23:25:10|418.61|413.21|418.49|413.09|418.61|413.21|418.49|413.09|12
1626737120000|2021-07-19 23:25:20|418.5|413.1|418.5|413.1|418.5|413.1|418.49|413.09|5
1626737130000|2021-07-19 23:25:30|418.49|413.09|418.59|413.19|418.6|413.2|418.49|413.09|16
1626737140000|2021-07-19 23:25:40|418.58|413.18|418.62|413.22|418.62|413.22|418.58|413.18|15
1626737150000|2021-07-19 23:25:50|418.61|413.21|418.66|413.26|418.67|413.27|418.61|413.21|8
1626737160000|2021-07-19 23:26:00|418.71|413.31|418.7|413.3|418.74|413.34|418.69|413.29|21
1626737170000|2021-07-19 23:26:10|418.71|413.31|418.67|413.27|418.71|413.31|418.65|413.25|4
1626737180000|2021-07-19 23:26:20|418.66|413.26|418.64|413.24|418.66|413.26|418.63|413.23|5
1626737190000|2021-07-19 23:26:30|418.66|413.26|418.64|413.24|418.66|413.26|418.64|413.24|3
1626737200000|2021-07-19 23:26:40|418.63|413.23|418.69|413.29|418.71|413.31|418.63|413.23|11
1626737210000|2021-07-19 23:26:50|418.68|413.28|418.63|413.23|418.69|413.29|418.61|413.21|11
1626737220000|2021-07-19 23:27:00|418.65|413.25|418.74|413.34|418.74|413.34|418.65|413.25|4
1626737240000|2021-07-19 23:27:20|418.71|413.31|418.75|413.35|418.76|413.36|418.71|413.31|3
1626737250000|2021-07-19 23:27:30|418.71|413.31|418.71|413.31|418.75|413.35|418.71|413.31|4
1626737260000|2021-07-19 23:27:40|418.74|413.34|418.75|413.35|418.82|413.42|418.73|413.33|10
1626737270000|2021-07-19 23:27:50|418.76|413.36|418.85|413.45|418.85|413.45|418.74|413.34|7
1626737280000|2021-07-19 23:28:00|418.86|413.46|418.99|413.59|419.05|413.65|418.86|413.46|17
1626737290000|2021-07-19 23:28:10|419|413.6|419.03|413.63|419.03|413.63|419|413.6|5
1626737300000|2021-07-19 23:28:20|419.05|413.65|418.96|413.56|419.05|413.65|418.96|413.56|3
1626737310000|2021-07-19 23:28:30|418.98|413.58|418.88|413.48|418.98|413.58|418.82|413.42|16
1626737320000|2021-07-19 23:28:40|418.89|413.49|418.87|413.47|418.9|413.5|418.87|413.47|9
1626737330000|2021-07-19 23:28:50|418.86|413.46|418.84|413.44|418.87|413.47|418.84|413.44|6
1626737350000|2021-07-19 23:29:10|418.85|413.45|418.89|413.49|418.93|413.53|418.85|413.45|10
1626737360000|2021-07-19 23:29:20|418.88|413.48|418.89|413.49|418.89|413.49|418.88|413.48|4
1626737370000|2021-07-19 23:29:30|418.88|413.48|418.9|413.5|418.9|413.5|418.88|413.48|3
1626737380000|2021-07-19 23:29:40|418.89|413.49|418.91|413.51|418.91|413.51|418.89|413.49|2
1626737390000|2021-07-19 23:29:50|418.92|413.52|418.88|413.48|418.92|413.52|418.87|413.47|6
1626737400000|2021-07-19 23:30:00|418.89|413.49|418.89|413.49|418.89|413.49|418.88|413.48|5
1626737410000|2021-07-19 23:30:10|418.91|413.51|419.09|413.69|419.1|413.7|418.91|413.51|6
1626737420000|2021-07-19 23:30:20|419.08|413.68|419.07|413.67|419.08|413.68|419.05|413.65|8
1626737430000|2021-07-19 23:30:30|419.06|413.66|419.06|413.66|419.07|413.67|419.06|413.66|9
1626737440000|2021-07-19 23:30:40|419.07|413.67|419|413.6|419.07|413.67|418.99|413.59|8
1626737450000|2021-07-19 23:30:50|419.02|413.62|419.05|413.65|419.13|413.73|419.02|413.62|10
1626737460000|2021-07-19 23:31:00|419.06|413.66|419.07|413.67|419.11|413.71|419.06|413.66|11
1626737470000|2021-07-19 23:31:10|419.09|413.69|419.06|413.66|419.1|413.7|419.06|413.66|4
1626737480000|2021-07-19 23:31:20|419.05|413.65|419.1|413.7|419.11|413.71|419.05|413.65|8
1626737490000|2021-07-19 23:31:30|419.11|413.71|419.29|413.89|419.29|413.89|419.07|413.67|11
1626737500000|2021-07-19 23:31:40|419.28|413.88|419.27|413.87|419.28|413.88|419.27|413.87|2
1626737530000|2021-07-19 23:32:10|419.28|413.88|419.36|413.96|419.36|413.96|419.28|413.88|6
1626737540000|2021-07-19 23:32:20|419.37|413.97|419.37|413.97|419.37|413.97|419.37|413.97|1
1626737580000|2021-07-19 23:33:00|419.38|413.98|419.39|413.99|419.39|413.99|419.38|413.98|2
1626737590000|2021-07-19 23:33:10|419.43|414.03|419.53|414.13|419.69|414.29|419.43|414.03|10
1626737600000|2021-07-19 23:33:20|419.52|414.12|419.53|414.13|419.54|414.14|419.51|414.11|4
1626737620000|2021-07-19 23:33:40|419.52|414.12|419.55|414.15|419.55|414.15|419.52|414.12|3
1626737630000|2021-07-19 23:33:50|419.54|414.14|419.55|414.15|419.55|414.15|419.53|414.13|6
1626737640000|2021-07-19 23:34:00|419.54|414.14|419.54|414.14|419.54|414.14|419.53|414.13|3
1626737650000|2021-07-19 23:34:10|419.53|414.13|419.55|414.15|419.55|414.15|419.53|414.13|5
1626737660000|2021-07-19 23:34:20|419.59|414.19|419.63|414.23|419.63|414.23|419.59|414.19|3
1626737670000|2021-07-19 23:34:30|419.62|414.22|419.62|414.22|419.62|414.22|419.62|414.22|1
1626737680000|2021-07-19 23:34:40|419.64|414.24|419.67|414.27|419.67|414.27|419.64|414.24|2
1626737690000|2021-07-19 23:34:50|419.71|414.31|419.74|414.34|419.74|414.34|419.71|414.31|3
1626737700000|2021-07-19 23:35:00|419.79|414.39|419.77|414.37|419.79|414.39|419.77|414.37|2
1626737710000|2021-07-19 23:35:10|419.78|414.38|419.8|414.4|419.81|414.41|419.78|414.38|6
1626737720000|2021-07-19 23:35:20|419.81|414.41|419.84|414.44|419.86|414.46|419.81|414.41|4
1626737740000|2021-07-19 23:35:40|419.9|414.5|419.82|414.42|420.01|414.61|419.82|414.42|17
1626737750000|2021-07-19 23:35:50|419.83|414.43|419.89|414.49|419.9|414.5|419.83|414.43|13
1626737760000|2021-07-19 23:36:00|419.9|414.5|419.86|414.46|419.9|414.5|419.86|414.46|3
1626737770000|2021-07-19 23:36:10|419.92|414.52|419.86|414.46|419.92|414.52|419.85|414.45|4
1626737780000|2021-07-19 23:36:20|419.88|414.48|419.9|414.5|419.91|414.51|419.87|414.47|10
1626737790000|2021-07-19 23:36:30|419.91|414.51|419.93|414.53|419.98|414.58|419.91|414.51|7
1626737800000|2021-07-19 23:36:40|419.94|414.54|419.95|414.55|419.96|414.56|419.91|414.51|14
1626737810000|2021-07-19 23:36:50|419.91|414.51|419.98|414.58|419.98|414.58|419.91|414.51|6
1626737820000|2021-07-19 23:37:00|419.92|414.52|419.94|414.54|419.94|414.54|419.92|414.52|2
1626737830000|2021-07-19 23:37:10|419.95|414.55|420.11|414.71|420.11|414.71|419.95|414.55|7
1626737840000|2021-07-19 23:37:20|420.1|414.7|420.15|414.75|420.15|414.75|420.1|414.7|4
1626737850000|2021-07-19 23:37:30|420.17|414.77|420.25|414.85|420.29|414.89|420.17|414.77|9
1626737860000|2021-07-19 23:37:40|420.24|414.84|420.28|414.88|420.31|414.91|420.24|414.84|9
1626737870000|2021-07-19 23:37:50|420.29|414.89|420.35|414.95|420.41|415.01|420.28|414.88|9
1626737880000|2021-07-19 23:38:00|420.33|414.93|420.32|414.92|420.33|414.93|420.27|414.87|13
1626737890000|2021-07-19 23:38:10|420.33|414.93|420.32|414.92|420.33|414.93|420.32|414.92|2
1626737900000|2021-07-19 23:38:20|420.31|414.91|420.25|414.85|420.31|414.91|420.24|414.84|5
1626737910000|2021-07-19 23:38:30|420.27|414.87|420.32|414.92|420.33|414.93|420.27|414.87|9
1626737920000|2021-07-19 23:38:40|420.33|414.93|420.34|414.94|420.35|414.95|420.32|414.92|6
1626737930000|2021-07-19 23:38:50|420.29|414.89|420.36|414.96|420.36|414.96|420.26|414.86|10
1626737940000|2021-07-19 23:39:00|420.37|414.97|420.41|415.01|420.41|415.01|420.37|414.97|5
1626737960000|2021-07-19 23:39:20|420.43|415.03|420.42|415.02|420.43|415.03|420.42|415.02|6
1626737970000|2021-07-19 23:39:30|420.41|415.01|420.42|415.02|420.42|415.02|420.41|415.01|2
1626737980000|2021-07-19 23:39:40|420.43|415.03|420.41|415.01|420.43|415.03|420.41|415.01|2
1626737990000|2021-07-19 23:39:50|420.37|414.97|420.38|414.98|420.38|414.98|420.37|414.97|2
1626738010000|2021-07-19 23:40:10|420.4|415|420.51|415.11|420.51|415.11|420.39|414.99|13
1626738020000|2021-07-19 23:40:20|420.52|415.12|420.61|415.21|420.64|415.24|420.52|415.12|17
1626738030000|2021-07-19 23:40:30|420.62|415.22|420.58|415.18|420.64|415.24|420.57|415.17|19
1626738040000|2021-07-19 23:40:40|420.56|415.16|420.6|415.2|420.6|415.2|420.56|415.16|8
1626738050000|2021-07-19 23:40:50|420.61|415.21|420.6|415.2|420.61|415.21|420.6|415.2|2
1626738060000|2021-07-19 23:41:00|420.59|415.19|420.61|415.21|420.61|415.21|420.59|415.19|5
1626738070000|2021-07-19 23:41:10|420.63|415.23|420.65|415.25|420.65|415.25|420.63|415.23|2
1626738080000|2021-07-19 23:41:20|420.64|415.24|420.65|415.25|420.65|415.25|420.64|415.24|2
1626738090000|2021-07-19 23:41:30|420.66|415.26|420.68|415.28|420.68|415.28|420.66|415.26|2
1626738100000|2021-07-19 23:41:40|420.67|415.27|420.7|415.3|420.7|415.3|420.67|415.27|6
1626738120000|2021-07-19 23:42:00|420.69|415.29|420.7|415.3|420.7|415.3|420.69|415.29|2
1626738130000|2021-07-19 23:42:10|420.72|415.32|420.72|415.32|420.72|415.32|420.72|415.32|1
1626738140000|2021-07-19 23:42:20|420.75|415.35|420.73|415.33|420.76|415.36|420.72|415.32|6
1626738150000|2021-07-19 23:42:30|420.75|415.35|420.76|415.36|420.76|415.36|420.75|415.35|6
1626738160000|2021-07-19 23:42:40|420.95|415.55|420.77|415.37|420.95|415.55|420.69|415.29|14
1626738170000|2021-07-19 23:42:50|420.78|415.38|420.67|415.27|420.83|415.43|420.66|415.26|15
1626738180000|2021-07-19 23:43:00|420.66|415.26|420.78|415.38|420.8|415.4|420.66|415.26|11
1626738200000|2021-07-19 23:43:20|420.66|415.26|420.71|415.31|420.71|415.31|420.65|415.25|7
1626738210000|2021-07-19 23:43:30|420.72|415.32|420.81|415.41|420.82|415.42|420.71|415.31|9
1626738220000|2021-07-19 23:43:40|420.84|415.44|420.89|415.49|420.89|415.49|420.84|415.44|3
1626738230000|2021-07-19 23:43:50|420.92|415.52|420.95|415.55|420.95|415.55|420.9|415.5|9
1626738240000|2021-07-19 23:44:00|420.97|415.57|421.08|415.68|421.16|415.76|420.97|415.57|16
1626738250000|2021-07-19 23:44:10|421.1|415.7|420.96|415.56|421.11|415.71|420.96|415.56|12
1626738260000|2021-07-19 23:44:20|420.95|415.55|420.92|415.52|420.95|415.55|420.91|415.51|10
1626738270000|2021-07-19 23:44:30|420.91|415.51|420.88|415.48|420.91|415.51|420.86|415.46|11
1626738280000|2021-07-19 23:44:40|420.87|415.47|420.81|415.41|420.87|415.47|420.78|415.38|9
1626738290000|2021-07-19 23:44:50|420.8|415.4|420.78|415.38|420.8|415.4|420.76|415.36|5
1626738300000|2021-07-19 23:45:00|420.8|415.4|420.81|415.41|420.83|415.43|420.8|415.4|4
1626738310000|2021-07-19 23:45:10|420.82|415.42|420.75|415.35|420.83|415.43|420.75|415.35|9
1626738320000|2021-07-19 23:45:20|420.77|415.37|420.67|415.27|420.81|415.41|420.64|415.24|16
1626738330000|2021-07-19 23:45:30|420.7|415.3|420.72|415.32|420.72|415.32|420.66|415.26|12
1626738340000|2021-07-19 23:45:40|420.73|415.33|420.68|415.28|420.73|415.33|420.68|415.28|5
1626738350000|2021-07-19 23:45:50|420.72|415.32|420.74|415.34|420.81|415.41|420.69|415.29|12
1626738360000|2021-07-19 23:46:00|420.79|415.39|420.75|415.35|420.81|415.41|420.74|415.34|8
1626738370000|2021-07-19 23:46:10|420.74|415.34|420.75|415.35|420.79|415.39|420.74|415.34|10
1626738380000|2021-07-19 23:46:20|420.74|415.34|420.77|415.37|420.81|415.41|420.74|415.34|11
1626738390000|2021-07-19 23:46:30|420.8|415.4|420.79|415.39|420.81|415.41|420.79|415.39|4
1626738400000|2021-07-19 23:46:40|420.8|415.4|420.82|415.42|420.83|415.43|420.8|415.4|9
1626738410000|2021-07-19 23:46:50|420.78|415.38|420.74|415.34|420.81|415.41|420.73|415.33|8
1626738420000|2021-07-19 23:47:00|420.73|415.33|420.73|415.33|420.73|415.33|420.7|415.3|8
1626738430000|2021-07-19 23:47:10|420.74|415.34|420.78|415.38|420.78|415.38|420.74|415.34|7
1626738440000|2021-07-19 23:47:20|420.75|415.35|420.76|415.36|420.76|415.36|420.75|415.35|14
1626738450000|2021-07-19 23:47:30|420.74|415.34|420.85|415.45|420.85|415.45|420.74|415.34|8
1626738460000|2021-07-19 23:47:40|420.84|415.44|420.89|415.49|420.89|415.49|420.84|415.44|6
1626738470000|2021-07-19 23:47:50|420.88|415.48|420.9|415.5|420.92|415.52|420.88|415.48|16
1626738480000|2021-07-19 23:48:00|420.89|415.49|420.92|415.52|420.92|415.52|420.89|415.49|8
1626738490000|2021-07-19 23:48:10|420.9|415.5|420.9|415.5|420.9|415.5|420.89|415.49|5
1626738500000|2021-07-19 23:48:20|420.89|415.49|420.59|415.19|420.89|415.49|420.53|415.13|23
1626738510000|2021-07-19 23:48:30|420.63|415.23|420.49|415.09|420.64|415.24|420.49|415.09|15
1626738520000|2021-07-19 23:48:40|420.51|415.11|420.2|414.8|420.53|415.13|420.19|414.79|13
1626738530000|2021-07-19 23:48:50|420.19|414.79|420.13|414.73|420.2|414.8|420.09|414.69|17
1626738540000|2021-07-19 23:49:00|420.1|414.7|420.21|414.81|420.3|414.9|420.1|414.7|20
1626738550000|2021-07-19 23:49:10|420.2|414.8|420.03|414.63|420.2|414.8|420.02|414.62|12
1626738560000|2021-07-19 23:49:20|420.02|414.62|420|414.6|420.02|414.62|419.98|414.58|5
1626738580000|2021-07-19 23:49:40|419.93|414.53|419.88|414.48|419.93|414.53|419.88|414.48|3
1626738590000|2021-07-19 23:49:50|419.89|414.49|419.69|414.29|419.89|414.49|419.69|414.29|17
1626738600000|2021-07-19 23:50:00|419.7|414.3|419.74|414.34|419.76|414.36|419.7|414.3|16
1626738610000|2021-07-19 23:50:10|419.67|414.27|419.5|414.1|419.68|414.28|419.48|414.08|22
1626738620000|2021-07-19 23:50:20|419.46|414.06|419.49|414.09|419.5|414.1|419.45|414.05|7
1626738630000|2021-07-19 23:50:30|419.5|414.1|419.61|414.21|419.62|414.22|419.47|414.07|24
1626738640000|2021-07-19 23:50:40|419.62|414.22|419.69|414.29|419.73|414.33|419.6|414.2|17
1626738650000|2021-07-19 23:50:50|419.71|414.31|419.68|414.28|419.71|414.31|419.65|414.25|12
1626738660000|2021-07-19 23:51:00|419.69|414.29|419.64|414.24|419.73|414.33|419.64|414.24|16
1626738670000|2021-07-19 23:51:10|419.68|414.28|419.69|414.29|419.71|414.31|419.68|414.28|9
1626738680000|2021-07-19 23:51:20|419.7|414.3|419.72|414.32|419.72|414.32|419.59|414.19|13
1626738690000|2021-07-19 23:51:30|419.73|414.33|419.62|414.22|419.73|414.33|419.62|414.22|6
1626738700000|2021-07-19 23:51:40|419.61|414.21|419.72|414.32|419.72|414.32|419.55|414.15|12
1626738710000|2021-07-19 23:51:50|419.71|414.31|419.59|414.19|419.71|414.31|419.51|414.11|18
1626738720000|2021-07-19 23:52:00|419.6|414.2|419.58|414.18|419.61|414.21|419.5|414.1|18
1626738730000|2021-07-19 23:52:10|419.57|414.17|419.54|414.14|419.6|414.2|419.54|414.14|13
1626738740000|2021-07-19 23:52:20|419.53|414.13|419.54|414.14|419.56|414.16|419.5|414.1|16
1626738750000|2021-07-19 23:52:30|419.55|414.15|419.49|414.09|419.55|414.15|419.45|414.05|6
1626738760000|2021-07-19 23:52:40|419.46|414.06|419.17|413.77|419.46|414.06|419.14|413.74|24
1626738770000|2021-07-19 23:52:50|419.15|413.75|419.13|413.73|419.17|413.77|419.09|413.69|9
1626738780000|2021-07-19 23:53:00|419.14|413.74|419.2|413.8|419.21|413.81|419.11|413.71|11
1626738790000|2021-07-19 23:53:10|419.19|413.79|419.19|413.79|419.25|413.85|419.18|413.78|18
1626738800000|2021-07-19 23:53:20|419.16|413.76|419.13|413.73|419.19|413.79|419.13|413.73|8
1626738810000|2021-07-19 23:53:30|419.09|413.69|419.04|413.64|419.19|413.79|419.03|413.63|14
1626738820000|2021-07-19 23:53:40|419.05|413.65|418.89|413.49|419.05|413.65|418.88|413.48|16
1626738830000|2021-07-19 23:53:50|418.9|413.5|418.87|413.47|418.94|413.54|418.86|413.46|12
1626738840000|2021-07-19 23:54:00|418.89|413.49|418.94|413.54|418.97|413.57|418.89|413.49|15
1626738850000|2021-07-19 23:54:10|418.92|413.52|418.82|413.42|418.92|413.52|418.82|413.42|6
1626738860000|2021-07-19 23:54:20|418.78|413.38|418.82|413.42|418.82|413.42|418.78|413.38|6
1626738870000|2021-07-19 23:54:30|418.78|413.38|418.87|413.47|418.89|413.49|418.78|413.38|8
1626738880000|2021-07-19 23:54:40|418.89|413.49|418.74|413.34|418.89|413.49|418.7|413.3|13
1626738890000|2021-07-19 23:54:50|418.7|413.3|418.6|413.2|418.7|413.3|418.56|413.16|18
1626738900000|2021-07-19 23:55:00|418.65|413.25|418.6|413.2|418.66|413.26|418.6|413.2|11
1626738910000|2021-07-19 23:55:10|418.61|413.21|418.64|413.24|418.67|413.27|418.6|413.2|10
1626738920000|2021-07-19 23:55:20|418.67|413.27|418.57|413.17|418.69|413.29|418.57|413.17|16
1626738930000|2021-07-19 23:55:30|418.58|413.18|418.51|413.11|418.58|413.18|418.5|413.1|9
1626738940000|2021-07-19 23:55:40|418.5|413.1|418.41|413.01|418.51|413.11|418.4|413|16
1626738950000|2021-07-19 23:55:50|418.45|413.05|418.44|413.04|418.48|413.08|418.43|413.03|5
1626738960000|2021-07-19 23:56:00|418.43|413.03|418.16|412.76|418.44|413.04|418.16|412.76|14
1626738970000|2021-07-19 23:56:10|418.15|412.75|418.12|412.72|418.19|412.79|418.11|412.71|12
1626738980000|2021-07-19 23:56:20|418.1|412.7|418.07|412.67|418.13|412.73|418.04|412.64|9
1626738990000|2021-07-19 23:56:30|418.04|412.64|418.06|412.66|418.08|412.68|418.04|412.64|12
1626739000000|2021-07-19 23:56:40|418.04|412.64|417.97|412.57|418.07|412.67|417.96|412.56|10
1626739010000|2021-07-19 23:56:50|417.95|412.55|417.95|412.55|417.99|412.59|417.95|412.55|3
1626739020000|2021-07-19 23:57:00|417.94|412.54|417.76|412.36|417.94|412.54|417.76|412.36|16
1626739030000|2021-07-19 23:57:10|417.77|412.37|417.38|411.98|417.77|412.37|417.38|411.98|10
1626739040000|2021-07-19 23:57:20|417.37|411.97|417.3|411.9|417.37|411.97|417.29|411.89|4
1626739050000|2021-07-19 23:57:30|417.33|411.93|417.26|411.86|417.33|411.93|417.26|411.86|5
1626739060000|2021-07-19 23:57:40|417.27|411.87|417.15|411.75|417.3|411.9|417.15|411.75|7
1626739070000|2021-07-19 23:57:50|417.11|411.71|417.28|411.88|417.28|411.88|417.11|411.71|11
1626739080000|2021-07-19 23:58:00|417.24|411.84|417.37|411.97|417.37|411.97|417.19|411.79|9
1626739090000|2021-07-19 23:58:10|417.39|411.99|417.19|411.79|417.4|412|417.18|411.78|16
1626739100000|2021-07-19 23:58:20|417.2|411.8|417.17|411.77|417.2|411.8|417.14|411.74|8
1626739110000|2021-07-19 23:58:30|417.16|411.76|417.22|411.82|417.22|411.82|417.14|411.74|8
1626739120000|2021-07-19 23:58:40|417.26|411.86|417.22|411.82|417.29|411.89|417.22|411.82|12
1626739130000|2021-07-19 23:58:50|417.23|411.83|417.21|411.81|417.23|411.83|417.21|411.81|2
1626739140000|2021-07-19 23:59:00|417.22|411.82|417.17|411.77|417.22|411.82|417.16|411.76|5
1626739150000|2021-07-19 23:59:10|417.18|411.78|417.11|411.71|417.19|411.79|417.06|411.66|16
1626739160000|2021-07-19 23:59:20|417.1|411.7|417.26|411.86|417.35|411.95|417.09|411.69|15
1626739170000|2021-07-19 23:59:30|417.3|411.9|417.31|411.91|417.32|411.92|417.24|411.84|11
1626739180000|2021-07-19 23:59:40|417.3|411.9|417.36|411.96|417.36|411.96|417.28|411.88|11
1626739190000|2021-07-19 23:59:50|417.39|411.99|417.54|412.14|417.54|412.14|417.36|411.96|11
1626739200000|2021-07-20 00:00:00|417.57|412.17|417.7|412.3|417.7|412.3|417.57|412.17|7
1626739210000|2021-07-20 00:00:10|417.71|412.31|417.38|411.98|417.72|412.32|417.38|411.98|18
1626739220000|2021-07-20 00:00:20|417.44|412.04|417.4|412|417.47|412.07|417.4|412|7
1626739230000|2021-07-20 00:00:30|417.43|412.03|417.27|411.87|417.43|412.03|417.23|411.83|13
1626739240000|2021-07-20 00:00:40|417.31|411.91|417.49|412.09|417.49|412.09|417.19|411.79|9
1626739250000|2021-07-20 00:00:50|417.55|412.15|417.79|412.39|417.8|412.4|417.55|412.15|5
1626739260000|2021-07-20 00:01:00|417.78|412.38|417.93|412.53|417.99|412.59|417.7|412.3|16
1626739270000|2021-07-20 00:01:10|417.98|412.58|418.36|412.96|418.43|413.03|417.98|412.58|16
1626739280000|2021-07-20 00:01:20|418.3|412.9|417.92|412.52|418.3|412.9|417.92|412.52|12
1626739290000|2021-07-20 00:01:30|417.91|412.51|418.19|412.79|418.19|412.79|417.91|412.51|12
1626739300000|2021-07-20 00:01:40|418.27|412.87|418.01|412.61|418.27|412.87|417.98|412.58|23
1626739310000|2021-07-20 00:01:50|418.09|412.69|417.54|412.14|418.09|412.69|417.54|412.14|25
1626739320000|2021-07-20 00:02:00|417.48|412.08|416.73|411.33|417.48|412.08|416.73|411.33|25
1626739330000|2021-07-20 00:02:10|416.74|411.34|416.68|411.28|416.96|411.56|416.62|411.22|26
1626739340000|2021-07-20 00:02:20|416.74|411.34|417.02|411.62|417.02|411.62|416.73|411.33|27
1626739350000|2021-07-20 00:02:30|417.03|411.63|416.96|411.56|417.14|411.74|416.96|411.56|31
1626739360000|2021-07-20 00:02:40|416.98|411.58|416.93|411.53|416.98|411.58|416.8|411.4|25
1626739370000|2021-07-20 00:02:50|416.94|411.54|416.91|411.51|417.02|411.62|416.76|411.36|23
1626739380000|2021-07-20 00:03:00|416.92|411.52|416.86|411.46|416.93|411.53|416.74|411.34|27
1626739390000|2021-07-20 00:03:10|416.87|411.47|416.93|411.53|416.93|411.53|416.84|411.44|11
1626739400000|2021-07-20 00:03:20|416.91|411.51|417.02|411.62|417.02|411.62|416.88|411.48|14
1626739410000|2021-07-20 00:03:30|416.98|411.58|416.63|411.23|416.98|411.58|416.63|411.23|21
1626739420000|2021-07-20 00:03:40|416.6|411.2|416.6|411.2|416.62|411.22|416.41|411.01|19
1626739430000|2021-07-20 00:03:50|416.59|411.19|416.62|411.22|416.64|411.24|416.51|411.11|15
1626739440000|2021-07-20 00:04:00|416.64|411.24|416.71|411.31|416.79|411.39|416.63|411.23|18
1626739450000|2021-07-20 00:04:10|416.72|411.32|416.66|411.26|416.89|411.49|416.63|411.23|18
1626739460000|2021-07-20 00:04:20|416.68|411.28|416.69|411.29|416.71|411.31|416.68|411.28|13
1626739470000|2021-07-20 00:04:30|416.7|411.3|416.6|411.2|416.7|411.3|416.59|411.19|18
1626739480000|2021-07-20 00:04:40|416.58|411.18|416.49|411.09|416.58|411.18|416.48|411.08|15
1626739490000|2021-07-20 00:04:50|416.51|411.11|416.75|411.35|416.75|411.35|416.51|411.11|15
1626739500000|2021-07-20 00:05:00|416.73|411.33|416.91|411.51|416.93|411.53|416.73|411.33|20
1626739510000|2021-07-20 00:05:10|416.85|411.45|416.78|411.38|416.85|411.45|416.72|411.32|13
1626739520000|2021-07-20 00:05:20|416.79|411.39|416.82|411.42|416.86|411.46|416.79|411.39|14
1626739530000|2021-07-20 00:05:30|416.78|411.38|416.89|411.49|416.91|411.51|416.78|411.38|7
1626739540000|2021-07-20 00:05:40|416.91|411.51|416.82|411.42|416.91|411.51|416.8|411.4|9
1626739550000|2021-07-20 00:05:50|416.81|411.41|416.97|411.57|416.97|411.57|416.79|411.39|11
1626739560000|2021-07-20 00:06:00|416.96|411.56|416.89|411.49|416.96|411.56|416.89|411.49|19
1626739570000|2021-07-20 00:06:10|416.9|411.5|416.95|411.55|416.96|411.56|416.9|411.5|14
1626739580000|2021-07-20 00:06:20|416.96|411.56|416.97|411.57|416.99|411.59|416.95|411.55|21
1626739590000|2021-07-20 00:06:30|416.98|411.58|416.96|411.56|417.02|411.62|416.96|411.56|6
1626739600000|2021-07-20 00:06:40|416.97|411.57|417|411.6|417|411.6|416.95|411.55|12
1626739610000|2021-07-20 00:06:50|417.01|411.61|417|411.6|417.01|411.61|417|411.6|2
1626739620000|2021-07-20 00:07:00|417.01|411.61|417.03|411.63|417.03|411.63|417.01|411.61|7
1626739630000|2021-07-20 00:07:10|417.05|411.65|417.05|411.65|417.08|411.68|417.05|411.65|8
1626739640000|2021-07-20 00:07:20|417.08|411.68|417.51|412.11|417.53|412.13|417.04|411.64|27
1626739650000|2021-07-20 00:07:30|417.54|412.14|417.65|412.25|417.66|412.26|417.53|412.13|17
1626739660000|2021-07-20 00:07:40|417.66|412.26|417.65|412.25|417.67|412.27|417.6|412.2|13
1626739670000|2021-07-20 00:07:50|417.64|412.24|417.55|412.15|417.65|412.25|417.55|412.15|9
1626739680000|2021-07-20 00:08:00|417.56|412.16|417.53|412.13|417.56|412.16|417.47|412.07|10
1626739690000|2021-07-20 00:08:10|417.51|412.11|417.41|412.01|417.53|412.13|417.38|411.98|23
1626739700000|2021-07-20 00:08:20|417.4|412|417.39|411.99|417.43|412.03|417.39|411.99|8
1626739710000|2021-07-20 00:08:30|417.4|412|417.33|411.93|417.44|412.04|417.33|411.93|8
1626739720000|2021-07-20 00:08:40|417.27|411.87|417.26|411.86|417.3|411.9|417.25|411.85|7
1626739730000|2021-07-20 00:08:50|417.31|411.91|417.29|411.89|417.36|411.96|417.29|411.89|10
1626739740000|2021-07-20 00:09:00|417.28|411.88|417.18|411.78|417.29|411.89|417.18|411.78|5
1626739750000|2021-07-20 00:09:10|417.15|411.75|417.01|411.61|417.15|411.75|417.01|411.61|9
1626739760000|2021-07-20 00:09:20|417.02|411.62|416.92|411.52|417.03|411.63|416.92|411.52|9
1626739770000|2021-07-20 00:09:30|416.93|411.53|417|411.6|417.01|411.61|416.91|411.51|12
1626739780000|2021-07-20 00:09:40|417.01|411.61|416.91|411.51|417.02|411.62|416.89|411.49|17
1626739790000|2021-07-20 00:09:50|416.9|411.5|416.85|411.45|416.91|411.51|416.85|411.45|13
1626739800000|2021-07-20 00:10:00|416.86|411.46|416.92|411.52|416.98|411.58|416.86|411.46|19
1626739810000|2021-07-20 00:10:10|416.91|411.51|416.95|411.55|416.96|411.56|416.91|411.51|15
1626739820000|2021-07-20 00:10:20|416.93|411.53|417.09|411.69|417.1|411.7|416.93|411.53|21
1626739830000|2021-07-20 00:10:30|417.11|411.71|417.09|411.69|417.11|411.71|417.08|411.68|9
1626739840000|2021-07-20 00:10:40|417.1|411.7|417.21|411.81|417.32|411.92|417.1|411.7|16
1626739850000|2021-07-20 00:10:50|417.22|411.82|417.28|411.88|417.31|411.91|417.22|411.82|8
1626739860000|2021-07-20 00:11:00|417.3|411.9|417.32|411.92|417.34|411.94|417.27|411.87|16
1626739870000|2021-07-20 00:11:10|417.34|411.94|417.39|411.99|417.39|411.99|417.34|411.94|11
1626739890000|2021-07-20 00:11:30|417.41|412.01|417.58|412.18|417.58|412.18|417.41|412.01|9
1626739900000|2021-07-20 00:11:40|417.57|412.17|417.79|412.39|417.82|412.42|417.57|412.17|10
1626739910000|2021-07-20 00:11:50|417.78|412.38|417.84|412.44|417.84|412.44|417.78|412.38|6
1626739920000|2021-07-20 00:12:00|417.8|412.4|417.85|412.45|417.88|412.48|417.8|412.4|14
1626739930000|2021-07-20 00:12:10|417.84|412.44|417.71|412.31|417.84|412.44|417.66|412.26|11
1626739940000|2021-07-20 00:12:20|417.74|412.34|417.73|412.33|417.76|412.36|417.73|412.33|8
1626739950000|2021-07-20 00:12:30|417.74|412.34|417.85|412.45|417.85|412.45|417.74|412.34|4
1626739960000|2021-07-20 00:12:40|417.86|412.46|417.98|412.58|417.98|412.58|417.86|412.46|4
1626739970000|2021-07-20 00:12:50|417.99|412.59|418.33|412.93|418.49|413.09|417.99|412.59|17
1626739980000|2021-07-20 00:13:00|418.27|412.87|418.29|412.89|418.3|412.9|418.19|412.79|14
1626739990000|2021-07-20 00:13:10|418.23|412.83|418.31|412.91|418.31|412.91|418.23|412.83|8
1626740000000|2021-07-20 00:13:20|418.32|412.92|418.5|413.1|418.5|413.1|418.3|412.9|19
1626740010000|2021-07-20 00:13:30|418.55|413.15|418.77|413.37|418.77|413.37|418.55|413.15|10
1626740020000|2021-07-20 00:13:40|418.75|413.35|418.68|413.28|418.75|413.35|418.68|413.28|8
1626740030000|2021-07-20 00:13:50|418.7|413.3|418.88|413.48|418.88|413.48|418.63|413.23|17
1626740040000|2021-07-20 00:14:00|418.86|413.46|418.96|413.56|418.96|413.56|418.86|413.46|9
1626740050000|2021-07-20 00:14:10|418.98|413.58|419.42|414.02|419.42|414.02|418.98|413.58|7
1626740060000|2021-07-20 00:14:20|419.48|414.08|420.51|415.11|421.3|415.9|419.48|414.08|31
1626740070000|2021-07-20 00:14:30|420.53|415.13|421.65|416.25|421.65|416.25|420.53|415.13|30
1626740080000|2021-07-20 00:14:40|421.62|416.22|421.55|416.15|421.98|416.58|421.47|416.07|28
1626740090000|2021-07-20 00:14:50|421.44|416.04|421.72|416.32|421.75|416.35|421.21|415.81|29
1626740100000|2021-07-20 00:15:00|421.71|416.31|421.22|415.82|421.72|416.32|421.12|415.72|30
1626740110000|2021-07-20 00:15:10|421.14|415.74|421.41|416.01|421.41|416.01|421.07|415.67|26
1626740120000|2021-07-20 00:15:20|421.43|416.03|421.41|416.01|421.69|416.29|421.41|416.01|22
1626740130000|2021-07-20 00:15:30|421.37|415.97|421.25|415.85|421.37|415.97|421.13|415.73|21
1626740140000|2021-07-20 00:15:40|421.23|415.83|421.27|415.87|421.36|415.96|421.12|415.72|15
1626740150000|2021-07-20 00:15:50|421.3|415.9|421.29|415.89|421.4|416|421.23|415.83|25
1626740160000|2021-07-20 00:16:00|421.26|415.86|421.59|416.19|421.59|416.19|421.25|415.85|14
1626740170000|2021-07-20 00:16:10|421.64|416.24|422.47|417.07|422.54|417.14|421.64|416.24|29
1626740180000|2021-07-20 00:16:20|422.55|417.15|423.57|418.17|423.57|418.17|422.55|417.15|18
1626740190000|2021-07-20 00:16:30|423.63|418.23|423.92|418.52|423.95|418.55|423.38|417.98|13
1626740200000|2021-07-20 00:16:40|423.78|418.38|423.85|418.45|423.85|418.45|423.75|418.35|13
1626740210000|2021-07-20 00:16:50|423.87|418.47|424.04|418.64|424.07|418.67|423.87|418.47|8
1626740220000|2021-07-20 00:17:00|424.09|418.69|424.57|419.17|424.58|419.18|424.03|418.63|10
1626740230000|2021-07-20 00:17:10|424.85|419.45|424.61|419.21|424.89|419.49|424.61|419.21|25
1626740240000|2021-07-20 00:17:20|424.6|419.2|424.46|419.06|424.6|419.2|424.22|418.82|31
1626740250000|2021-07-20 00:17:30|424.47|419.07|424.22|418.82|424.56|419.16|424.22|418.82|17
1626740260000|2021-07-20 00:17:40|424.17|418.77|423.62|418.22|424.17|418.77|423.6|418.2|14
1626740270000|2021-07-20 00:17:50|423.59|418.19|423.38|417.98|423.59|418.19|423.19|417.79|14
1626740280000|2021-07-20 00:18:00|423.34|417.94|422.99|417.59|423.34|417.94|422.99|417.59|11
1626740290000|2021-07-20 00:18:10|422.94|417.54|422.71|417.31|422.95|417.55|422.71|417.31|13
1626740300000|2021-07-20 00:18:20|422.69|417.29|422.92|417.52|422.94|417.54|422.57|417.17|19
1626740310000|2021-07-20 00:18:30|422.91|417.51|423.84|418.44|423.84|418.44|422.87|417.47|25
1626740320000|2021-07-20 00:18:40|423.85|418.45|424.55|419.15|424.56|419.16|423.85|418.45|20
1626740330000|2021-07-20 00:18:50|424.54|419.14|424.63|419.23|424.63|419.23|424.47|419.07|22
1626740340000|2021-07-20 00:19:00|424.61|419.21|424.04|418.64|424.61|419.21|424.03|418.63|21
1626740350000|2021-07-20 00:19:10|423.96|418.56|423.99|418.59|424.02|418.62|423.46|418.06|30
1626740360000|2021-07-20 00:19:20|424.02|418.62|423.82|418.42|424.15|418.75|423.82|418.42|31
1626740370000|2021-07-20 00:19:30|423.81|418.41|423.58|418.18|424.01|418.61|423.58|418.18|24
1626740380000|2021-07-20 00:19:40|423.55|418.15|423.16|417.76|423.55|418.15|422.93|417.53|20
1626740390000|2021-07-20 00:19:50|423.19|417.79|423.06|417.66|423.42|418.02|422.9|417.5|21
1626740400000|2021-07-20 00:20:00|422.97|417.57|422.75|417.35|422.97|417.57|422.75|417.35|12
1626740410000|2021-07-20 00:20:10|422.73|417.33|422.27|416.87|422.73|417.33|422.15|416.75|14
1626740420000|2021-07-20 00:20:20|422.28|416.88|422.17|416.77|422.35|416.95|421.99|416.59|25
1626740430000|2021-07-20 00:20:30|422.15|416.75|421.67|416.27|422.15|416.75|421.67|416.27|17
1626740440000|2021-07-20 00:20:40|421.63|416.23|421.82|416.42|421.93|416.53|421.57|416.17|20
1626740450000|2021-07-20 00:20:50|421.83|416.43|421.37|415.97|421.87|416.47|421.24|415.84|29
1626740460000|2021-07-20 00:21:00|421.39|415.99|421.14|415.74|421.43|416.03|421.13|415.73|25
1626740470000|2021-07-20 00:21:10|421.16|415.76|420.76|415.36|421.23|415.83|420.75|415.35|19
1626740480000|2021-07-20 00:21:20|420.71|415.31|420.71|415.31|420.73|415.33|420.54|415.14|17
1626740490000|2021-07-20 00:21:30|420.68|415.28|420.47|415.07|420.68|415.28|420.47|415.07|8
1626740520000|2021-07-20 00:22:00|420.51|415.11|420.3|414.9|420.56|415.16|420.3|414.9|21
1626740530000|2021-07-20 00:22:10|420.31|414.91|420.3|414.9|420.43|415.03|420.27|414.87|14
1626740540000|2021-07-20 00:22:20|420.27|414.87|419.87|414.47|420.27|414.87|419.87|414.47|13
1626740550000|2021-07-20 00:22:30|419.88|414.48|419.77|414.37|419.9|414.5|419.77|414.37|13
1626740560000|2021-07-20 00:22:40|419.75|414.35|419.51|414.11|419.75|414.35|419.51|414.11|5
1626740570000|2021-07-20 00:22:50|419.52|414.12|419.68|414.28|420.03|414.63|419.52|414.12|23
1626740580000|2021-07-20 00:23:00|419.67|414.27|419.88|414.48|419.88|414.48|419.66|414.26|17
1626740590000|2021-07-20 00:23:10|419.89|414.49|420.04|414.64|420.07|414.67|419.89|414.49|15
1626740600000|2021-07-20 00:23:20|419.98|414.58|419.81|414.41|420.02|414.62|419.78|414.38|18
1626740610000|2021-07-20 00:23:30|419.82|414.42|419.87|414.47|419.96|414.56|419.81|414.41|22
1626740620000|2021-07-20 00:23:40|419.86|414.46|419.86|414.46|419.86|414.46|419.84|414.44|7
1626740630000|2021-07-20 00:23:50|419.84|414.44|419.83|414.43|419.87|414.47|419.83|414.43|10
1626740640000|2021-07-20 00:24:00|419.81|414.41|419.85|414.45|419.87|414.47|419.73|414.33|17
1626740650000|2021-07-20 00:24:10|419.84|414.44|420.07|414.67|420.09|414.69|419.84|414.44|23
1626740660000|2021-07-20 00:24:20|420.04|414.64|419.99|414.59|420.04|414.64|419.95|414.55|14
1626740670000|2021-07-20 00:24:30|419.97|414.57|420.05|414.65|420.05|414.65|419.95|414.55|7
1626740680000|2021-07-20 00:24:40|420.09|414.69|420.53|415.13|420.53|415.13|420.09|414.69|19
1626740690000|2021-07-20 00:24:50|420.55|415.15|419.99|414.59|420.55|415.15|419.99|414.59|19
1626740700000|2021-07-20 00:25:00|420.01|414.61|420.23|414.83|420.23|414.83|420|414.6|13
1626740710000|2021-07-20 00:25:10|420.22|414.82|420.5|415.1|420.52|415.12|420.22|414.82|18
1626740720000|2021-07-20 00:25:20|420.49|415.09|420.17|414.77|420.51|415.11|420.11|414.71|19
1626740730000|2021-07-20 00:25:30|420.18|414.78|420.43|415.03|420.47|415.07|420.18|414.78|13
1626740740000|2021-07-20 00:25:40|420.44|415.04|420.7|415.3|420.7|415.3|420.44|415.04|12
1626740750000|2021-07-20 00:25:50|420.71|415.31|421.06|415.66|421.06|415.66|420.71|415.31|11
1626740760000|2021-07-20 00:26:00|421.02|415.62|421.48|416.08|421.49|416.09|421.02|415.62|14
1626740770000|2021-07-20 00:26:10|421.46|416.06|421.18|415.78|421.49|416.09|421.18|415.78|11
1626740780000|2021-07-20 00:26:20|421.2|415.8|421.51|416.11|421.55|416.15|421.2|415.8|19
1626740790000|2021-07-20 00:26:30|421.53|416.13|421.39|415.99|421.53|416.13|421.38|415.98|18
1626740800000|2021-07-20 00:26:40|421.41|416.01|421.72|416.32|421.72|416.32|421.41|416.01|18
1626740810000|2021-07-20 00:26:50|421.74|416.34|421.84|416.44|421.91|416.51|421.74|416.34|16
1626740820000|2021-07-20 00:27:00|421.85|416.45|421.7|416.3|421.89|416.49|421.7|416.3|16
1626740830000|2021-07-20 00:27:10|421.68|416.28|421.7|416.3|421.71|416.31|421.59|416.19|14
1626740840000|2021-07-20 00:27:20|421.72|416.32|421.69|416.29|421.82|416.42|421.69|416.29|17
1626740850000|2021-07-20 00:27:30|421.65|416.25|421.79|416.39|421.8|416.4|421.57|416.17|23
1626740860000|2021-07-20 00:27:40|421.8|416.4|421.97|416.57|421.97|416.57|421.8|416.4|14
1626740870000|2021-07-20 00:27:50|421.96|416.56|422.36|416.96|422.37|416.97|421.96|416.56|21
1626740880000|2021-07-20 00:28:00|422.37|416.97|422.75|417.35|422.75|417.35|422.37|416.97|15
1626740890000|2021-07-20 00:28:10|422.74|417.34|422.8|417.4|422.8|417.4|422.74|417.34|11
1626740900000|2021-07-20 00:28:20|422.81|417.41|422.58|417.18|422.82|417.42|422.58|417.18|10
1626740910000|2021-07-20 00:28:30|422.43|417.03|422.56|417.16|422.6|417.2|422.43|417.03|14
1626740920000|2021-07-20 00:28:40|422.64|417.24|422.63|417.23|422.67|417.27|422.61|417.21|13
1626740930000|2021-07-20 00:28:50|422.75|417.35|422.65|417.25|422.77|417.37|422.63|417.23|18
1626740940000|2021-07-20 00:29:00|422.62|417.22|422.39|416.99|422.62|417.22|422.39|416.99|6
1626740950000|2021-07-20 00:29:10|422.38|416.98|422.58|417.18|422.58|417.18|422.38|416.98|9
1626740960000|2021-07-20 00:29:20|422.57|417.17|422.57|417.17|422.57|417.17|422.57|417.17|1
1626740970000|2021-07-20 00:29:30|422.56|417.16|422.56|417.16|422.58|417.18|422.53|417.13|12
1626740980000|2021-07-20 00:29:40|422.57|417.17|422.48|417.08|422.57|417.17|422.48|417.08|6
1626740990000|2021-07-20 00:29:50|422.47|417.07|422.36|416.96|422.47|417.07|422.36|416.96|10
1626741000000|2021-07-20 00:30:00|422.29|416.89|422.09|416.69|422.29|416.89|422.09|416.69|12
1626741010000|2021-07-20 00:30:10|422.1|416.7|422.44|417.04|422.44|417.04|422.1|416.7|9
1626741020000|2021-07-20 00:30:20|422.47|417.07|422.81|417.41|422.81|417.41|422.47|417.07|8
1626741030000|2021-07-20 00:30:30|422.79|417.39|423.29|417.89|423.29|417.89|422.79|417.39|11
1626741040000|2021-07-20 00:30:40|423.34|417.94|423.02|417.62|423.35|417.95|423.02|417.62|6
1626741050000|2021-07-20 00:30:50|423.03|417.63|423.29|417.89|423.29|417.89|422.99|417.59|15
1626741060000|2021-07-20 00:31:00|423.34|417.94|423.01|417.61|423.36|417.96|423.01|417.61|16
1626741070000|2021-07-20 00:31:10|422.98|417.58|422.8|417.4|422.99|417.59|422.8|417.4|18
1626741080000|2021-07-20 00:31:20|422.75|417.35|422.26|416.86|422.75|417.35|422.26|416.86|18
1626741090000|2021-07-20 00:31:30|422.28|416.88|422.3|416.9|422.3|416.9|422.25|416.85|9
1626741100000|2021-07-20 00:31:40|422.32|416.92|422.7|417.3|422.71|417.31|422.32|416.92|18
1626741110000|2021-07-20 00:31:50|422.69|417.29|422.6|417.2|422.7|417.3|422.6|417.2|8
1626741120000|2021-07-20 00:32:00|422.59|417.19|422.61|417.21|422.61|417.21|422.58|417.18|9
1626741130000|2021-07-20 00:32:10|422.59|417.19|422.48|417.08|422.59|417.19|422.44|417.04|13
1626741140000|2021-07-20 00:32:20|422.47|417.07|422.17|416.77|422.47|417.07|422.15|416.75|14
1626741150000|2021-07-20 00:32:30|422.15|416.75|421.98|416.58|422.16|416.76|421.98|416.58|14
1626741160000|2021-07-20 00:32:40|421.96|416.56|421.84|416.44|421.96|416.56|421.83|416.43|9
1626741180000|2021-07-20 00:33:00|421.77|416.37|421.75|416.35|421.77|416.37|421.72|416.32|11
1626741190000|2021-07-20 00:33:10|421.74|416.34|421.75|416.35|421.75|416.35|421.72|416.32|4
1626741200000|2021-07-20 00:33:20|421.76|416.36|422.08|416.68|422.08|416.68|421.76|416.36|17
1626741210000|2021-07-20 00:33:30|422.09|416.69|421.98|416.58|422.09|416.69|421.98|416.58|13
1626741220000|2021-07-20 00:33:40|421.96|416.56|422|416.6|422.01|416.61|421.87|416.47|19
1626741230000|2021-07-20 00:33:50|421.99|416.59|422.05|416.65|422.07|416.67|421.98|416.58|13
1626741240000|2021-07-20 00:34:00|422.06|416.66|422.09|416.69|422.09|416.69|422.04|416.64|6
1626741250000|2021-07-20 00:34:10|422.1|416.7|422.32|416.92|422.39|416.99|422.1|416.7|15
1626741260000|2021-07-20 00:34:20|422.31|416.91|422.41|417.01|422.41|417.01|422.28|416.88|11
1626741270000|2021-07-20 00:34:30|422.4|417|422.43|417.03|422.43|417.03|422.39|416.99|9
1626741280000|2021-07-20 00:34:40|422.42|417.02|422.81|417.41|422.81|417.41|422.42|417.02|16
1626741300000|2021-07-20 00:35:00|422.67|417.27|422.44|417.04|422.67|417.27|422.43|417.03|6
1626741310000|2021-07-20 00:35:10|422.43|417.03|422.41|417.01|422.44|417.04|422.37|416.97|12
1626741320000|2021-07-20 00:35:20|422.38|416.98|422.28|416.88|422.38|416.98|422.26|416.86|13
1626741330000|2021-07-20 00:35:30|422.29|416.89|422.15|416.75|422.29|416.89|422.15|416.75|16
1626741340000|2021-07-20 00:35:40|422.13|416.73|421.85|416.45|422.13|416.73|421.85|416.45|12
1626741350000|2021-07-20 00:35:50|421.79|416.39|421.8|416.4|421.83|416.43|421.78|416.38|13
1626741360000|2021-07-20 00:36:00|421.79|416.39|421.81|416.41|421.81|416.41|421.78|416.38|13
1626741370000|2021-07-20 00:36:10|421.82|416.42|422.16|416.76|422.16|416.76|421.78|416.38|16
1626741380000|2021-07-20 00:36:20|422.17|416.77|422.17|416.77|422.17|416.77|422.17|416.77|1
1626741390000|2021-07-20 00:36:30|422.19|416.79|422.48|417.08|422.48|417.08|422.18|416.78|8
1626741400000|2021-07-20 00:36:40|422.49|417.09|422.57|417.17|422.57|417.17|422.49|417.09|7
1626741410000|2021-07-20 00:36:50|422.59|417.19|422.4|417|422.6|417.2|422.37|416.97|12
1626741420000|2021-07-20 00:37:00|422.39|416.99|422.62|417.22|422.62|417.22|422.39|416.99|12
1626741430000|2021-07-20 00:37:10|422.58|417.18|422.46|417.06|422.62|417.22|422.46|417.06|11
1626741440000|2021-07-20 00:37:20|422.5|417.1|422.27|416.87|422.5|417.1|422.27|416.87|13
1626741450000|2021-07-20 00:37:30|422.23|416.83|422.24|416.84|422.34|416.94|422.21|416.81|17
1626741460000|2021-07-20 00:37:40|422.23|416.83|422.03|416.63|422.23|416.83|422.02|416.62|17
1626741470000|2021-07-20 00:37:50|422.04|416.64|421.46|416.06|422.05|416.65|421.46|416.06|13
1626741480000|2021-07-20 00:38:00|421.49|416.09|422.12|416.72|422.14|416.74|421.49|416.09|22
1626741490000|2021-07-20 00:38:10|422.11|416.71|422.25|416.85|422.26|416.86|422.11|416.71|15
1626741500000|2021-07-20 00:38:20|422.24|416.84|422.33|416.93|422.36|416.96|422.24|416.84|13
1626741510000|2021-07-20 00:38:30|422.39|416.99|422.28|416.88|422.39|416.99|422.22|416.82|22
1626741520000|2021-07-20 00:38:40|422.27|416.87|422.27|416.87|422.3|416.9|422.14|416.74|13
1626741530000|2021-07-20 00:38:50|422.26|416.86|422.28|416.88|422.29|416.89|422.22|416.82|18
1626741540000|2021-07-20 00:39:00|422.26|416.86|422.28|416.88|422.29|416.89|422.22|416.82|9
1626741550000|2021-07-20 00:39:10|422.29|416.89|422.24|416.84|422.29|416.89|422.11|416.71|19
1626741560000|2021-07-20 00:39:20|422.23|416.83|422.38|416.98|422.38|416.98|422.23|416.83|10
1626741570000|2021-07-20 00:39:30|422.39|416.99|422.42|417.02|422.45|417.05|422.38|416.98|18
1626741580000|2021-07-20 00:39:40|422.41|417.01|423.02|417.62|423.02|417.62|422.41|417.01|21
1626741590000|2021-07-20 00:39:50|423.12|417.72|422.85|417.45|423.16|417.76|422.83|417.43|26
1626741600000|2021-07-20 00:40:00|422.8|417.4|422.85|417.45|422.93|417.53|422.8|417.4|20
1626741610000|2021-07-20 00:40:10|422.86|417.46|422.8|417.4|422.91|417.51|422.8|417.4|7
1626741620000|2021-07-20 00:40:20|422.71|417.31|422.7|417.3|422.71|417.31|422.52|417.12|20
1626741630000|2021-07-20 00:40:30|422.69|417.29|422.7|417.3|422.74|417.34|422.69|417.29|5
1626741640000|2021-07-20 00:40:40|422.69|417.29|422.62|417.22|422.71|417.31|422.62|417.22|8
1626741650000|2021-07-20 00:40:50|422.61|417.21|422.63|417.23|422.63|417.23|422.61|417.21|6
1626741660000|2021-07-20 00:41:00|422.62|417.22|422.41|417.01|422.64|417.24|422.41|417.01|12
1626741670000|2021-07-20 00:41:10|422.37|416.97|422.34|416.94|422.43|417.03|422.34|416.94|15
1626741680000|2021-07-20 00:41:20|422.32|416.92|422.36|416.96|422.39|416.99|422.27|416.87|13
1626741690000|2021-07-20 00:41:30|422.35|416.95|422.14|416.74|422.36|416.96|422.14|416.74|12
1626741700000|2021-07-20 00:41:40|422.04|416.64|422.07|416.67|422.11|416.71|421.99|416.59|14
1626741710000|2021-07-20 00:41:50|422.04|416.64|422|416.6|422.07|416.67|421.93|416.53|13
1626741720000|2021-07-20 00:42:00|422.01|416.61|422.34|416.94|422.43|417.03|422.01|416.61|21
1626741730000|2021-07-20 00:42:10|422.35|416.95|422.35|416.95|422.35|416.95|422.35|416.95|1
1626741740000|2021-07-20 00:42:20|422.36|416.96|422.37|416.97|422.39|416.99|422.36|416.96|5
1626741750000|2021-07-20 00:42:30|422.36|416.96|422.32|416.92|422.36|416.96|422.31|416.91|7
1626741760000|2021-07-20 00:42:40|422.31|416.91|422.34|416.94|422.34|416.94|422.3|416.9|9
1626741770000|2021-07-20 00:42:50|422.37|416.97|422.2|416.8|422.37|416.97|422.2|416.8|14
1626741780000|2021-07-20 00:43:00|422.22|416.82|422.24|416.84|422.24|416.84|422.21|416.81|8
1626741790000|2021-07-20 00:43:10|422.27|416.87|422.34|416.94|422.34|416.94|422.24|416.84|9
1626741800000|2021-07-20 00:43:20|422.33|416.93|422.31|416.91|422.35|416.95|422.31|416.91|6
1626741810000|2021-07-20 00:43:30|422.35|416.95|422.33|416.93|422.35|416.95|422.31|416.91|10
1626741820000|2021-07-20 00:43:40|422.31|416.91|422.05|416.65|422.33|416.93|422.05|416.65|8
1626741830000|2021-07-20 00:43:50|422.11|416.71|422.04|416.64|422.11|416.71|422.03|416.63|7
1626741840000|2021-07-20 00:44:00|422|416.6|421.85|416.45|422|416.6|421.83|416.43|9
1626741850000|2021-07-20 00:44:10|421.89|416.49|421.99|416.59|422.01|416.61|421.89|416.49|14
1626741860000|2021-07-20 00:44:20|422|416.6|421.98|416.58|422|416.6|421.97|416.57|4
1626741870000|2021-07-20 00:44:30|421.97|416.57|421.95|416.55|421.97|416.57|421.93|416.53|10
1626741880000|2021-07-20 00:44:40|421.93|416.53|422.03|416.63|422.31|416.91|421.88|416.48|18
1626741890000|2021-07-20 00:44:50|422.04|416.64|421.97|416.57|422.08|416.68|421.93|416.53|21
1626741900000|2021-07-20 00:45:00|422.02|416.62|422.02|416.62|422.02|416.62|421.97|416.57|7
1626741910000|2021-07-20 00:45:10|421.96|416.56|421.71|416.31|421.96|416.56|421.65|416.25|11
1626741920000|2021-07-20 00:45:20|421.68|416.28|421.56|416.16|421.69|416.29|421.55|416.15|8
1626741930000|2021-07-20 00:45:30|421.54|416.14|421.53|416.13|421.55|416.15|421.52|416.12|8
1626741940000|2021-07-20 00:45:40|421.54|416.14|421.54|416.14|421.55|416.15|421.54|416.14|5
1626741950000|2021-07-20 00:45:50|421.55|416.15|421.55|416.15|421.58|416.18|421.54|416.14|7
1626741960000|2021-07-20 00:46:00|421.54|416.14|421.21|415.81|421.54|416.14|421.2|415.8|12
1626741970000|2021-07-20 00:46:10|421.23|415.83|421.37|415.97|421.39|415.99|421.23|415.83|9
1626741980000|2021-07-20 00:46:20|421.38|415.98|421.57|416.17|421.57|416.17|421.38|415.98|18
1626741990000|2021-07-20 00:46:30|421.56|416.16|421.46|416.06|421.56|416.16|421.46|416.06|13
1626742000000|2021-07-20 00:46:40|421.47|416.07|421.51|416.11|421.53|416.13|421.31|415.91|17
1626742010000|2021-07-20 00:46:50|421.52|416.12|421.46|416.06|421.56|416.16|421.45|416.05|13
1626742020000|2021-07-20 00:47:00|421.43|416.03|421.36|415.96|421.45|416.05|421.35|415.95|13
1626742030000|2021-07-20 00:47:10|421.35|415.95|421.27|415.87|421.35|415.95|421.27|415.87|14
1626742040000|2021-07-20 00:47:20|421.3|415.9|421.34|415.94|421.36|415.96|421.3|415.9|4
1626742050000|2021-07-20 00:47:30|421.35|415.95|421.37|415.97|421.38|415.98|421.3|415.9|16
1626742060000|2021-07-20 00:47:40|421.38|415.98|421.22|415.82|421.39|415.99|421.19|415.79|14
1626742070000|2021-07-20 00:47:50|421.23|415.83|420.78|415.38|421.23|415.83|420.72|415.32|18
1626742080000|2021-07-20 00:48:00|420.74|415.34|421|415.6|421.01|415.61|420.74|415.34|22
1626742090000|2021-07-20 00:48:10|421.01|415.61|421.07|415.67|421.08|415.68|421|415.6|7
1626742100000|2021-07-20 00:48:20|421.06|415.66|421.05|415.65|421.06|415.66|421.04|415.64|6
1626742110000|2021-07-20 00:48:30|421.04|415.64|421.04|415.64|421.04|415.64|421.04|415.64|1
1626742120000|2021-07-20 00:48:40|421.03|415.63|421.04|415.64|421.04|415.64|421.03|415.63|2
1626742130000|2021-07-20 00:48:50|421.01|415.61|421.06|415.66|421.09|415.69|421.01|415.61|6
1626742140000|2021-07-20 00:49:00|421.05|415.65|420.98|415.58|421.05|415.65|420.96|415.56|13
1626742150000|2021-07-20 00:49:10|420.94|415.54|420.76|415.36|420.96|415.56|420.75|415.35|17
1626742160000|2021-07-20 00:49:20|420.78|415.38|420.9|415.5|420.94|415.54|420.78|415.38|12
1626742170000|2021-07-20 00:49:30|420.89|415.49|421.06|415.66|421.06|415.66|420.89|415.49|14
1626742180000|2021-07-20 00:49:40|421.05|415.65|421.06|415.66|421.07|415.67|421.01|415.61|13
1626742190000|2021-07-20 00:49:50|421.05|415.65|420.98|415.58|421.05|415.65|420.98|415.58|9
1626742200000|2021-07-20 00:50:00|420.99|415.59|420.99|415.59|421.03|415.63|420.98|415.58|15
1626742210000|2021-07-20 00:50:10|421.01|415.61|421.03|415.63|421.04|415.64|420.96|415.56|12
1626742220000|2021-07-20 00:50:20|421.05|415.65|421.02|415.62|421.05|415.65|420.97|415.57|15
1626742230000|2021-07-20 00:50:30|421|415.6|420.96|415.56|421.03|415.63|420.96|415.56|8
1626742240000|2021-07-20 00:50:40|421.02|415.62|421|415.6|421.02|415.62|420.96|415.56|11
1626742250000|2021-07-20 00:50:50|420.98|415.58|420.95|415.55|420.98|415.58|420.95|415.55|8
1626742260000|2021-07-20 00:51:00|420.98|415.58|420.98|415.58|421|415.6|420.95|415.55|6
1626742270000|2021-07-20 00:51:10|420.99|415.59|420.98|415.58|420.99|415.59|420.97|415.57|4
1626742280000|2021-07-20 00:51:20|420.96|415.56|420.93|415.53|420.98|415.58|420.93|415.53|5
1626742290000|2021-07-20 00:51:30|420.99|415.59|420.99|415.59|421|415.6|420.98|415.58|6
1626742300000|2021-07-20 00:51:40|421.02|415.62|420.92|415.52|421.1|415.7|420.92|415.52|17
1626742310000|2021-07-20 00:51:50|421|415.6|421.01|415.61|421.02|415.62|420.97|415.57|12
1626742320000|2021-07-20 00:52:00|421|415.6|420.95|415.55|421.01|415.61|420.95|415.55|27
1626742330000|2021-07-20 00:52:10|420.97|415.57|421.02|415.62|421.02|415.62|420.94|415.54|9
1626742340000|2021-07-20 00:52:20|421.04|415.64|420.82|415.42|421.04|415.64|420.82|415.42|22
1626742350000|2021-07-20 00:52:30|420.76|415.36|420.21|414.81|420.76|415.36|420.19|414.79|26
1626742360000|2021-07-20 00:52:40|420.18|414.78|420.2|414.8|420.22|414.82|420.18|414.78|4
1626742370000|2021-07-20 00:52:50|420.18|414.78|419.92|414.52|420.18|414.78|419.92|414.52|17
1626742380000|2021-07-20 00:53:00|419.91|414.51|420.08|414.68|420.1|414.7|419.91|414.51|16
1626742390000|2021-07-20 00:53:10|420.09|414.69|419.99|414.59|420.09|414.69|419.98|414.58|22
1626742400000|2021-07-20 00:53:20|419.98|414.58|419.73|414.33|420|414.6|419.73|414.33|10
1626742410000|2021-07-20 00:53:30|419.7|414.3|419.58|414.18|419.7|414.3|419.55|414.15|20
1626742420000|2021-07-20 00:53:40|419.61|414.21|419.56|414.16|419.62|414.22|419.56|414.16|16
1626742430000|2021-07-20 00:53:50|419.55|414.15|419.59|414.19|419.59|414.19|419.42|414.02|9
1626742440000|2021-07-20 00:54:00|419.6|414.2|419.57|414.17|419.66|414.26|419.57|414.17|7
1626742460000|2021-07-20 00:54:20|419.58|414.18|419.58|414.18|419.59|414.19|419.58|414.18|5
1626742470000|2021-07-20 00:54:30|419.57|414.17|419.52|414.12|419.57|414.17|419.52|414.12|5
1626742480000|2021-07-20 00:54:40|419.55|414.15|419.39|413.99|419.58|414.18|419.39|413.99|16
1626742490000|2021-07-20 00:54:50|419.38|413.98|419.34|413.94|419.41|414.01|419.34|413.94|9
1626742500000|2021-07-20 00:55:00|419.24|413.84|418.99|413.59|419.24|413.84|418.89|413.49|10
1626742510000|2021-07-20 00:55:10|418.98|413.58|418.75|413.35|418.98|413.58|418.75|413.35|13
1626742520000|2021-07-20 00:55:20|418.8|413.4|418.82|413.42|418.88|413.48|418.8|413.4|11
1626742530000|2021-07-20 00:55:30|418.86|413.46|418.77|413.37|418.97|413.57|418.77|413.37|20
1626742540000|2021-07-20 00:55:40|418.75|413.35|418.69|413.29|418.75|413.35|418.69|413.29|5
1626742550000|2021-07-20 00:55:50|418.64|413.24|418.74|413.34|418.74|413.34|418.64|413.24|6
1626742560000|2021-07-20 00:56:00|418.72|413.32|419.11|413.71|419.19|413.79|418.72|413.32|23
1626742570000|2021-07-20 00:56:10|419.12|413.72|419.2|413.8|419.21|413.81|419.12|413.72|10
1626742580000|2021-07-20 00:56:20|419.21|413.81|419.06|413.66|419.48|414.08|419.06|413.66|24
1626742590000|2021-07-20 00:56:30|419.07|413.67|418.89|413.49|419.1|413.7|418.89|413.49|18
1626742600000|2021-07-20 00:56:40|418.92|413.52|418.9|413.5|418.97|413.57|418.83|413.43|20
1626742610000|2021-07-20 00:56:50|418.95|413.55|418.54|413.14|418.96|413.56|418.54|413.14|19
1626742620000|2021-07-20 00:57:00|418.53|413.13|418.59|413.19|418.66|413.26|418.52|413.12|14
1626742630000|2021-07-20 00:57:10|418.65|413.25|418.78|413.38|418.88|413.48|418.63|413.23|18
1626742640000|2021-07-20 00:57:20|418.71|413.31|418.68|413.28|418.75|413.35|418.65|413.25|21
1626742650000|2021-07-20 00:57:30|418.67|413.27|418.41|413.01|418.67|413.27|418.4|413|11
1626742660000|2021-07-20 00:57:40|418.4|413|418.38|412.98|418.41|413.01|418.38|412.98|6
1626742670000|2021-07-20 00:57:50|418.36|412.96|418.29|412.89|418.38|412.98|418.29|412.89|7
1626742680000|2021-07-20 00:58:00|418.28|412.88|418.31|412.91|418.35|412.95|418.28|412.88|8
1626742690000|2021-07-20 00:58:10|418.3|412.9|418.18|412.78|418.3|412.9|418.18|412.78|6
1626742700000|2021-07-20 00:58:20|418.19|412.79|418.16|412.76|418.19|412.79|418.16|412.76|8
1626742710000|2021-07-20 00:58:30|418.17|412.77|418.13|412.73|418.17|412.77|418.13|412.73|2
1626742720000|2021-07-20 00:58:40|418.06|412.66|418.04|412.64|418.06|412.66|418.03|412.63|13
1626742730000|2021-07-20 00:58:50|418.05|412.65|417.98|412.58|418.07|412.67|417.98|412.58|10
1626742740000|2021-07-20 00:59:00|417.99|412.59|417.97|412.57|418.04|412.64|417.97|412.57|9
1626742750000|2021-07-20 00:59:10|417.98|412.58|417.95|412.55|417.98|412.58|417.95|412.55|9
1626742760000|2021-07-20 00:59:20|417.96|412.56|417.71|412.31|418|412.6|417.71|412.31|11
1626742770000|2021-07-20 00:59:30|417.72|412.32|417.74|412.34|417.82|412.42|417.72|412.32|11
1626742780000|2021-07-20 00:59:40|417.75|412.35|417.81|412.41|417.81|412.41|417.73|412.33|13
1626742790000|2021-07-20 00:59:50|417.8|412.4|417.8|412.4|417.82|412.42|417.73|412.33|7
1626742800000|2021-07-20 01:00:00|417.74|412.34|418.24|412.84|418.24|412.84|417.74|412.34|19
1626742810000|2021-07-20 01:00:10|418.25|412.85|418.21|412.81|418.25|412.85|418.2|412.8|9
1626742820000|2021-07-20 01:00:20|418.23|412.83|418.36|412.96|418.36|412.96|418.23|412.83|6
1626742830000|2021-07-20 01:00:30|418.38|412.98|418.46|413.06|418.61|413.21|418.38|412.98|22
1626742840000|2021-07-20 01:00:40|418.47|413.07|418.13|412.73|418.47|413.07|418.09|412.69|21
1626742850000|2021-07-20 01:00:50|418.1|412.7|418.02|412.62|418.17|412.77|418.02|412.62|19
1626742860000|2021-07-20 01:01:00|418|412.6|417.57|412.17|418|412.6|417.57|412.17|14
1626742870000|2021-07-20 01:01:10|417.41|412.01|417.11|411.71|417.41|412.01|417.11|411.71|16
1626742880000|2021-07-20 01:01:20|417.09|411.69|417.36|411.96|417.38|411.98|417.09|411.69|19
1626742890000|2021-07-20 01:01:30|417.32|411.92|417.27|411.87|417.32|411.92|417.21|411.81|11
1626742900000|2021-07-20 01:01:40|417.26|411.86|417.24|411.84|417.31|411.91|417.18|411.78|15
1626742910000|2021-07-20 01:01:50|417.23|411.83|417.02|411.62|417.23|411.83|416.89|411.49|26
1626742920000|2021-07-20 01:02:00|417.06|411.66|417.28|411.88|417.29|411.89|417.06|411.66|21
1626742930000|2021-07-20 01:02:10|417.25|411.85|417.53|412.13|417.53|412.13|417.24|411.84|14
1626742940000|2021-07-20 01:02:20|417.54|412.14|417.69|412.29|417.69|412.29|417.54|412.14|18
1626742950000|2021-07-20 01:02:30|417.67|412.27|417.32|411.92|417.67|412.27|417.32|411.92|15
1626742960000|2021-07-20 01:02:40|417.31|411.91|417|411.6|417.32|411.92|417|411.6|17
1626742970000|2021-07-20 01:02:50|416.99|411.59|417.17|411.77|417.2|411.8|416.99|411.59|17
1626742980000|2021-07-20 01:03:00|417.16|411.76|417.16|411.76|417.21|411.81|417.14|411.74|20
1626742990000|2021-07-20 01:03:10|417.12|411.72|416.92|411.52|417.12|411.72|416.88|411.48|22
1626743000000|2021-07-20 01:03:20|416.91|411.51|416.98|411.58|417|411.6|416.91|411.51|21
1626743010000|2021-07-20 01:03:30|416.97|411.57|416.88|411.48|417.09|411.69|416.88|411.48|25
1626743020000|2021-07-20 01:03:40|416.92|411.52|416.75|411.35|416.93|411.53|416.73|411.33|21
1626743030000|2021-07-20 01:03:50|416.73|411.33|416.72|411.32|416.73|411.33|416.69|411.29|14
1626743040000|2021-07-20 01:04:00|416.73|411.33|416.81|411.41|416.82|411.42|416.66|411.26|20
1626743050000|2021-07-20 01:04:10|416.8|411.4|416.7|411.3|416.81|411.41|416.7|411.3|21
1626743060000|2021-07-20 01:04:20|416.64|411.24|416.8|411.4|416.83|411.43|416.62|411.22|26
1626743070000|2021-07-20 01:04:30|416.79|411.39|416.65|411.25|416.79|411.39|416.65|411.25|14
1626743080000|2021-07-20 01:04:40|416.72|411.32|416.71|411.31|416.78|411.38|416.7|411.3|14
1626743090000|2021-07-20 01:04:50|416.69|411.29|416.55|411.15|416.71|411.31|416.55|411.15|11
1626743100000|2021-07-20 01:05:00|416.56|411.16|415.34|409.94|416.59|411.19|415.34|409.94|23
1626743110000|2021-07-20 01:05:10|415.47|410.07|415.33|409.93|415.59|410.19|415.32|409.92|23
1626743120000|2021-07-20 01:05:20|415.34|409.94|415.11|409.71|415.34|409.94|415.11|409.71|13
1626743130000|2021-07-20 01:05:30|415.14|409.74|415.19|409.79|415.26|409.86|415.11|409.71|12
1626743140000|2021-07-20 01:05:40|415.15|409.75|415.15|409.75|415.2|409.8|415.15|409.75|6
1626743150000|2021-07-20 01:05:50|415.13|409.73|414.64|409.24|415.13|409.73|414.58|409.18|19
1626743160000|2021-07-20 01:06:00|414.7|409.3|414.55|409.15|415.01|409.61|414.55|409.15|25
1626743170000|2021-07-20 01:06:10|414.42|409.02|414.02|408.62|414.42|409.02|414.02|408.62|20
1626743180000|2021-07-20 01:06:20|413.98|408.58|413.83|408.43|413.98|408.58|413.26|407.86|22
1626743190000|2021-07-20 01:06:30|413.88|408.48|413.85|408.45|414.22|408.82|413.85|408.45|18
1626743200000|2021-07-20 01:06:40|413.74|408.34|413.17|407.77|413.74|408.34|413.17|407.77|18
1626743210000|2021-07-20 01:06:50|413.16|407.76|413.2|407.8|413.21|407.81|413.04|407.64|13
1626743220000|2021-07-20 01:07:00|413.26|407.86|413.37|407.97|413.5|408.1|413.26|407.86|15
1626743230000|2021-07-20 01:07:10|413.47|408.07|413.29|407.89|413.54|408.14|413.29|407.89|10
1626743240000|2021-07-20 01:07:20|413.3|407.9|413.76|408.36|413.78|408.38|413.26|407.86|22
1626743250000|2021-07-20 01:07:30|413.75|408.35|413.77|408.37|413.77|408.37|413.7|408.3|27
1626743260000|2021-07-20 01:07:40|413.74|408.34|413.81|408.41|413.88|408.48|413.74|408.34|19
1626743270000|2021-07-20 01:07:50|413.8|408.4|413.83|408.43|413.95|408.55|413.79|408.39|17
1626743280000|2021-07-20 01:08:00|413.84|408.44|413.96|408.56|413.98|408.58|413.8|408.4|20
1626743290000|2021-07-20 01:08:10|413.95|408.55|413.9|408.5|414.01|408.61|413.87|408.47|15
1626743300000|2021-07-20 01:08:20|413.91|408.51|413.95|408.55|413.99|408.59|413.91|408.51|13
1626743310000|2021-07-20 01:08:30|413.96|408.56|413.94|408.54|414|408.6|413.89|408.49|17
1626743320000|2021-07-20 01:08:40|413.91|408.51|413.82|408.42|414.21|408.81|413.82|408.42|26
1626743330000|2021-07-20 01:08:50|413.83|408.43|413.82|408.42|413.83|408.43|413.8|408.4|5
1626743340000|2021-07-20 01:09:00|413.83|408.43|413.88|408.48|413.91|408.51|413.83|408.43|9
1626743350000|2021-07-20 01:09:10|413.89|408.49|414.15|408.75|414.2|408.8|413.89|408.49|20
1626743360000|2021-07-20 01:09:20|414.14|408.74|414.43|409.03|414.43|409.03|414.14|408.74|16
1626743370000|2021-07-20 01:09:30|414.45|409.05|414.57|409.17|414.6|409.2|414.45|409.05|11
1626743380000|2021-07-20 01:09:40|414.58|409.18|414.46|409.06|414.64|409.24|414.45|409.05|15
1626743390000|2021-07-20 01:09:50|414.43|409.03|414.34|408.94|414.44|409.04|414.3|408.9|14
1626743400000|2021-07-20 01:10:00|414.33|408.93|414.24|408.84|414.37|408.97|414.24|408.84|17
1626743410000|2021-07-20 01:10:10|414.25|408.85|413.81|408.41|414.25|408.85|413.81|408.41|20
1626743420000|2021-07-20 01:10:20|413.8|408.4|413.82|408.42|413.83|408.43|413.75|408.35|9
1626743430000|2021-07-20 01:10:30|413.87|408.47|413.92|408.52|414.01|408.61|413.87|408.47|15
1626743440000|2021-07-20 01:10:40|413.97|408.57|413.9|408.5|413.99|408.59|413.86|408.46|13
1626743450000|2021-07-20 01:10:50|413.91|408.51|413.92|408.52|413.98|408.58|413.85|408.45|19
1626743460000|2021-07-20 01:11:00|413.91|408.51|414.02|408.62|414.04|408.64|413.91|408.51|15
1626743470000|2021-07-20 01:11:10|414.01|408.61|413.93|408.53|414.02|408.62|413.89|408.49|15
1626743480000|2021-07-20 01:11:20|413.92|408.52|413.85|408.45|413.92|408.52|413.85|408.45|12
1626743490000|2021-07-20 01:11:30|413.86|408.46|413.88|408.48|413.91|408.51|413.85|408.45|12
1626743500000|2021-07-20 01:11:40|413.94|408.54|413.91|408.51|413.94|408.54|413.91|408.51|17
1626743510000|2021-07-20 01:11:50|413.92|408.52|413.83|408.43|413.94|408.54|413.79|408.39|20
1626743520000|2021-07-20 01:12:00|413.84|408.44|413.89|408.49|413.99|408.59|413.79|408.39|17
1626743530000|2021-07-20 01:12:10|413.87|408.47|413.7|408.3|413.87|408.47|413.7|408.3|12
1626743540000|2021-07-20 01:12:20|413.69|408.29|413.62|408.22|413.69|408.29|413.62|408.22|9
1626743550000|2021-07-20 01:12:30|413.63|408.23|413.72|408.32|413.72|408.32|413.63|408.23|7
1626743560000|2021-07-20 01:12:40|413.7|408.3|413.62|408.22|413.7|408.3|413.6|408.2|11
1626743570000|2021-07-20 01:12:50|413.66|408.26|413.57|408.17|413.7|408.3|413.57|408.17|11
1626743580000|2021-07-20 01:13:00|413.56|408.16|412.67|407.27|413.56|408.16|412.67|407.27|22
1626743590000|2021-07-20 01:13:10|412.77|407.37|412.36|406.96|412.8|407.4|411.7|406.3|20
1626743600000|2021-07-20 01:13:20|412.31|406.91|411.51|406.11|412.41|407.01|411.51|406.11|26
1626743610000|2021-07-20 01:13:30|411.5|406.1|410.99|405.59|412.01|406.61|410.99|405.59|31
1626743620000|2021-07-20 01:13:40|410.91|405.51|410.07|404.67|410.91|405.51|410.07|404.67|27
1626743630000|2021-07-20 01:13:50|410.1|404.7|410.08|404.68|410.4|405|410.04|404.64|25
1626743640000|2021-07-20 01:14:00|410.3|404.9|410.4|405|410.6|405.2|410.28|404.88|31
1626743650000|2021-07-20 01:14:10|410.33|404.93|410.09|404.69|410.41|405.01|410.08|404.68|24
1626743660000|2021-07-20 01:14:20|410.16|404.76|409.95|404.55|410.31|404.91|409.72|404.32|28
1626743670000|2021-07-20 01:14:30|409.88|404.48|408.68|403.28|409.88|404.48|408.68|403.28|23
1626743680000|2021-07-20 01:14:40|408.66|403.26|408.58|403.18|408.66|403.26|408.25|402.85|14
1626743690000|2021-07-20 01:14:50|408.67|403.27|408.85|403.45|408.87|403.47|408.67|403.27|14
1626743700000|2021-07-20 01:15:00|408.82|403.42|408.04|402.64|408.82|403.42|408.04|402.64|18
1626743710000|2021-07-20 01:15:10|408.13|402.73|408.48|403.08|408.48|403.08|408.12|402.72|30
1626743720000|2021-07-20 01:15:20|408.46|403.06|408.7|403.3|409|403.6|408.44|403.04|28
1626743730000|2021-07-20 01:15:30|408.71|403.31|409.03|403.63|409.11|403.71|408.7|403.3|21
1626743740000|2021-07-20 01:15:40|409.06|403.66|409.45|404.05|409.59|404.19|409.06|403.66|31
1626743750000|2021-07-20 01:15:50|409.44|404.04|410.1|404.7|410.1|404.7|409.42|404.02|25
1626743760000|2021-07-20 01:16:00|410.06|404.66|410.27|404.87|410.39|404.99|410.01|404.61|18
1626743770000|2021-07-20 01:16:10|410.3|404.9|409.68|404.28|410.41|405.01|409.64|404.24|21
1626743780000|2021-07-20 01:16:20|409.67|404.27|410.13|404.73|410.15|404.75|409.67|404.27|23
1626743790000|2021-07-20 01:16:30|410.14|404.74|410.26|404.86|410.5|405.1|410.14|404.74|18
1626743800000|2021-07-20 01:16:40|410.28|404.88|410.49|405.09|410.51|405.11|410.15|404.75|27
1626743810000|2021-07-20 01:16:50|410.47|405.07|410.57|405.17|410.61|405.21|410.46|405.06|23
1626743820000|2021-07-20 01:17:00|410.59|405.19|410.47|405.07|410.59|405.19|410.37|404.97|23
1626743830000|2021-07-20 01:17:10|410.45|405.05|410.33|404.93|410.45|405.05|410.13|404.73|21
1626743840000|2021-07-20 01:17:20|410.32|404.92|409.91|404.51|410.32|404.92|409.91|404.51|15
1626743850000|2021-07-20 01:17:30|409.92|404.52|409.85|404.45|409.95|404.55|409.79|404.39|17
1626743860000|2021-07-20 01:17:40|409.88|404.48|410.14|404.74|410.14|404.74|409.88|404.48|12
1626743870000|2021-07-20 01:17:50|410.12|404.72|410.1|404.7|410.12|404.72|409.87|404.47|16
1626743880000|2021-07-20 01:18:00|410.11|404.71|410.2|404.8|410.2|404.8|410.09|404.69|21
1626743890000|2021-07-20 01:18:10|410.18|404.78|409.95|404.55|410.18|404.78|409.95|404.55|12
1626743900000|2021-07-20 01:18:20|410.01|404.61|410.07|404.67|410.07|404.67|410.01|404.61|7
1626743910000|2021-07-20 01:18:30|410.08|404.68|410.29|404.89|410.31|404.91|410.08|404.68|13
1626743920000|2021-07-20 01:18:40|410.23|404.83|410.09|404.69|410.25|404.85|410.05|404.65|20
1626743930000|2021-07-20 01:18:50|410.1|404.7|410.35|404.95|410.39|404.99|410.1|404.7|25
1626743940000|2021-07-20 01:19:00|410.36|404.96|410.39|404.99|410.56|405.16|410.34|404.94|14
1626743950000|2021-07-20 01:19:10|410.38|404.98|410.09|404.69|410.54|405.14|410.09|404.69|21
1626743960000|2021-07-20 01:19:20|410.14|404.74|410.25|404.85|410.25|404.85|410.1|404.7|17
1626743970000|2021-07-20 01:19:30|410.23|404.83|410.6|405.2|410.6|405.2|410.22|404.82|19
1626743980000|2021-07-20 01:19:40|410.58|405.18|410.45|405.05|410.58|405.18|410.41|405.01|23
1626743990000|2021-07-20 01:19:50|410.46|405.06|410.58|405.18|410.6|405.2|410.46|405.06|15
1626744000000|2021-07-20 01:20:00|410.61|405.21|410.64|405.24|410.64|405.24|410.56|405.16|14
1626744010000|2021-07-20 01:20:10|410.66|405.26|410.93|405.53|411.06|405.66|410.65|405.25|20
1626744020000|2021-07-20 01:20:20|410.94|405.54|410.89|405.49|410.94|405.54|410.78|405.38|15
1626744030000|2021-07-20 01:20:30|410.91|405.51|411.29|405.89|411.33|405.93|410.91|405.51|20
1626744040000|2021-07-20 01:20:40|411.3|405.9|411.33|405.93|411.53|406.13|411.3|405.9|21
1626744050000|2021-07-20 01:20:50|411.32|405.92|411.61|406.21|411.61|406.21|411.23|405.83|21
1626744060000|2021-07-20 01:21:00|411.59|406.19|411.2|405.8|411.59|406.19|411.2|405.8|26
1626744070000|2021-07-20 01:21:10|411.19|405.79|410.71|405.31|411.19|405.79|410.69|405.29|23
1626744080000|2021-07-20 01:21:20|410.72|405.32|410.64|405.24|410.82|405.42|410.64|405.24|24
1626744090000|2021-07-20 01:21:30|410.66|405.26|410.6|405.2|410.66|405.26|410.57|405.17|13
1626744100000|2021-07-20 01:21:40|410.58|405.18|410.52|405.12|410.66|405.26|410.52|405.12|23
1626744110000|2021-07-20 01:21:50|410.49|405.09|410.34|404.94|410.49|405.09|410.31|404.91|13
1626744120000|2021-07-20 01:22:00|410.35|404.95|410.08|404.68|410.35|404.95|410.04|404.64|16
1626744130000|2021-07-20 01:22:10|410.07|404.67|409.71|404.31|410.07|404.67|409.71|404.31|24
1626744140000|2021-07-20 01:22:20|409.68|404.28|409.57|404.17|409.82|404.42|409.34|403.94|33
1626744150000|2021-07-20 01:22:30|409.56|404.16|410.02|404.62|410.02|404.62|409.56|404.16|31
1626744160000|2021-07-20 01:22:40|409.99|404.59|410.05|404.65|410.05|404.65|409.83|404.43|19
1626744170000|2021-07-20 01:22:50|410.07|404.67|410.02|404.62|410.13|404.73|409.94|404.54|15
1626744180000|2021-07-20 01:23:00|410.03|404.63|410.03|404.63|410.03|404.63|409.92|404.52|11
1626744190000|2021-07-20 01:23:10|409.98|404.58|410.03|404.63|410.06|404.66|409.98|404.58|8
1626744200000|2021-07-20 01:23:20|410.05|404.65|410.16|404.76|410.16|404.76|410.05|404.65|7
1626744210000|2021-07-20 01:23:30|410.17|404.77|410.25|404.85|410.28|404.88|410.11|404.71|17
1626744220000|2021-07-20 01:23:40|410.28|404.88|410.64|405.24|410.64|405.24|410.17|404.77|20
1626744230000|2021-07-20 01:23:50|410.71|405.31|410.33|404.93|410.71|405.31|410.32|404.92|12
1626744240000|2021-07-20 01:24:00|410.32|404.92|409.99|404.59|410.32|404.92|409.98|404.58|18
1626744250000|2021-07-20 01:24:10|409.9|404.5|409.78|404.38|409.92|404.52|409.77|404.37|18
1626744260000|2021-07-20 01:24:20|409.85|404.45|409.5|404.1|409.85|404.45|409.49|404.09|19
1626744270000|2021-07-20 01:24:30|409.49|404.09|409.86|404.46|409.98|404.58|409.49|404.09|23
1626744280000|2021-07-20 01:24:40|409.76|404.36|409.64|404.24|409.9|404.5|409.64|404.24|17
1626744290000|2021-07-20 01:24:50|409.65|404.25|409.4|404|409.65|404.25|409.4|404|22
1626744300000|2021-07-20 01:25:00|409.38|403.98|409.57|404.17|409.59|404.19|409.34|403.94|24
1626744310000|2021-07-20 01:25:10|409.58|404.18|409.61|404.21|409.61|404.21|409.54|404.14|15
1626744320000|2021-07-20 01:25:20|409.58|404.18|409.46|404.06|409.61|404.21|409.46|404.06|18
1626744330000|2021-07-20 01:25:30|409.45|404.05|409.31|403.91|409.46|404.06|409.3|403.9|13
1626744340000|2021-07-20 01:25:40|409.28|403.88|409.2|403.8|409.28|403.88|409.2|403.8|8
1626744350000|2021-07-20 01:25:50|409.25|403.85|409.02|403.62|409.25|403.85|409.02|403.62|14
1626744360000|2021-07-20 01:26:00|409.01|403.61|408.96|403.56|409.03|403.63|408.92|403.52|22
1626744370000|2021-07-20 01:26:10|408.95|403.55|408.66|403.26|408.97|403.57|408.61|403.21|27
1626744380000|2021-07-20 01:26:20|408.67|403.27|408.55|403.15|408.71|403.31|408.55|403.15|18
1626744390000|2021-07-20 01:26:30|408.54|403.14|408.63|403.23|408.68|403.28|408.45|403.05|18
1626744400000|2021-07-20 01:26:40|408.58|403.18|408.12|402.72|408.65|403.25|408.12|402.72|31
1626744410000|2021-07-20 01:26:50|408.06|402.66|406.95|401.55|408.06|402.66|406.82|401.42|31
1626744420000|2021-07-20 01:27:00|406.96|401.56|407.48|402.08|407.52|402.12|406.92|401.52|32
1626744430000|2021-07-20 01:27:10|407.45|402.05|408.1|402.7|408.14|402.74|407.45|402.05|28
1626744440000|2021-07-20 01:27:20|407.96|402.56|408.16|402.76|408.17|402.77|407.96|402.56|11
1626744450000|2021-07-20 01:27:30|408.19|402.79|407.96|402.56|408.4|403|407.96|402.56|21
1626744460000|2021-07-20 01:27:40|407.95|402.55|408.07|402.67|408.07|402.67|407.87|402.47|25
1626744470000|2021-07-20 01:27:50|408.06|402.66|408.4|403|408.4|403|408.04|402.64|27
1626744480000|2021-07-20 01:28:00|408.39|402.99|408.28|402.88|408.39|402.99|408.27|402.87|13
1626744490000|2021-07-20 01:28:10|408.27|402.87|408.02|402.62|408.28|402.88|408.01|402.61|16
1626744500000|2021-07-20 01:28:20|408.03|402.63|408.51|403.11|408.51|403.11|408.03|402.63|14
1626744510000|2021-07-20 01:28:30|408.56|403.16|408.72|403.32|408.75|403.35|408.56|403.16|22
1626744520000|2021-07-20 01:28:40|408.77|403.37|408.88|403.48|408.88|403.48|408.77|403.37|5
1626744530000|2021-07-20 01:28:50|409.02|403.62|409.12|403.72|409.17|403.77|409.02|403.62|10
1626744540000|2021-07-20 01:29:00|409.08|403.68|408.99|403.59|409.08|403.68|408.91|403.51|18
1626744550000|2021-07-20 01:29:10|409.02|403.62|408.84|403.44|409.02|403.62|408.68|403.28|24
1626744560000|2021-07-20 01:29:20|408.83|403.43|409|403.6|409|403.6|408.83|403.43|7
1626744570000|2021-07-20 01:29:30|409.03|403.63|408.79|403.39|409.03|403.63|408.64|403.24|15
1626744580000|2021-07-20 01:29:40|408.85|403.45|408.68|403.28|408.85|403.45|408.68|403.28|21
1626744590000|2021-07-20 01:29:50|408.69|403.29|408.04|402.64|408.69|403.29|408.04|402.64|26
1626744600000|2021-07-20 01:30:00|408.06|402.66|407.99|402.59|408.06|402.66|407.99|402.59|14
1626744610000|2021-07-20 01:30:10|407.95|402.55|408.07|402.67|408.27|402.87|407.53|402.13|33
1626744620000|2021-07-20 01:30:20|408.06|402.66|408.12|402.72|408.24|402.84|407.9|402.5|19
1626744630000|2021-07-20 01:30:30|408.13|402.73|408.17|402.77|408.17|402.77|408.04|402.64|12
1626744640000|2021-07-20 01:30:40|408.21|402.81|408.15|402.75|408.28|402.88|408.08|402.68|20
1626744650000|2021-07-20 01:30:50|408.2|402.8|408.3|402.9|408.3|402.9|408.11|402.71|19
1626744660000|2021-07-20 01:31:00|408.23|402.83|408.08|402.68|408.23|402.83|408.07|402.67|8
1626744670000|2021-07-20 01:31:10|408.09|402.69|408.13|402.73|408.19|402.79|408.07|402.67|10
1626744680000|2021-07-20 01:31:20|408.14|402.74|407.87|402.47|408.2|402.8|407.85|402.45|12
1626744690000|2021-07-20 01:31:30|407.88|402.48|408.17|402.77|408.17|402.77|407.88|402.48|20
1626744700000|2021-07-20 01:31:40|408.22|402.82|408.41|403.01|408.42|403.02|408.22|402.82|12
1626744710000|2021-07-20 01:31:50|408.42|403.02|408.64|403.24|408.64|403.24|408.41|403.01|6
1626744720000|2021-07-20 01:32:00|408.6|403.2|408.82|403.42|408.82|403.42|408.59|403.19|6
1626744730000|2021-07-20 01:32:10|408.84|403.44|408.67|403.27|408.84|403.44|408.62|403.22|20
1626744740000|2021-07-20 01:32:20|408.71|403.31|408.86|403.46|408.86|403.46|408.71|403.31|11
1626744750000|2021-07-20 01:32:30|408.87|403.47|408.85|403.45|408.87|403.47|408.63|403.23|26
1626744760000|2021-07-20 01:32:40|408.88|403.48|408.88|403.48|408.88|403.48|408.87|403.47|3
1626744780000|2021-07-20 01:33:00|408.89|403.49|408.83|403.43|408.89|403.49|408.73|403.33|11
1626744790000|2021-07-20 01:33:10|408.85|403.45|408.81|403.41|408.88|403.48|408.77|403.37|8
1626744800000|2021-07-20 01:33:20|408.83|403.43|408.8|403.4|408.83|403.43|408.8|403.4|6
1626744810000|2021-07-20 01:33:30|408.83|403.43|408.94|403.54|408.94|403.54|408.83|403.43|15
1626744820000|2021-07-20 01:33:40|408.95|403.55|408.84|403.44|409.03|403.63|408.8|403.4|15
1626744830000|2021-07-20 01:33:50|408.86|403.46|408.88|403.48|408.89|403.49|408.86|403.46|7
1626744840000|2021-07-20 01:34:00|408.87|403.47|408.92|403.52|408.92|403.52|408.8|403.4|20
1626744850000|2021-07-20 01:34:10|408.9|403.5|408.88|403.48|408.91|403.51|408.88|403.48|5
1626744860000|2021-07-20 01:34:20|408.87|403.47|408.88|403.48|408.88|403.48|408.87|403.47|2
1626744870000|2021-07-20 01:34:30|408.94|403.54|408.86|403.46|408.97|403.57|408.86|403.46|9
1626744880000|2021-07-20 01:34:40|408.85|403.45|408.98|403.58|408.98|403.58|408.85|403.45|13
1626744890000|2021-07-20 01:34:50|408.97|403.57|408.95|403.55|408.97|403.57|408.85|403.45|13
1626744900000|2021-07-20 01:35:00|408.99|403.59|408.95|403.55|408.99|403.59|408.94|403.54|6
1626744910000|2021-07-20 01:35:10|408.97|403.57|409.01|403.61|409.01|403.61|408.97|403.57|3
1626744920000|2021-07-20 01:35:20|409.07|403.67|409.43|404.03|409.43|404.03|409.05|403.65|10
1626744930000|2021-07-20 01:35:30|409.39|403.99|409.29|403.89|409.44|404.04|409.26|403.86|14
1626744940000|2021-07-20 01:35:40|409.31|403.91|409.31|403.91|409.38|403.98|409.23|403.83|16
1626744950000|2021-07-20 01:35:50|409.24|403.84|409.22|403.82|409.31|403.91|409.14|403.74|12
1626744960000|2021-07-20 01:36:00|409.2|403.8|409.21|403.81|409.21|403.81|409.19|403.79|6
1626744970000|2021-07-20 01:36:10|409.19|403.79|409.19|403.79|409.2|403.8|409.15|403.75|7
1626744980000|2021-07-20 01:36:20|409.18|403.78|409.3|403.9|409.33|403.93|409.18|403.78|10
1626744990000|2021-07-20 01:36:30|409.29|403.89|409.35|403.95|409.35|403.95|409.23|403.83|6
1626745000000|2021-07-20 01:36:40|409.33|403.93|409.34|403.94|409.34|403.94|409.33|403.93|2
1626745010000|2021-07-20 01:36:50|409.3|403.9|409.52|404.12|409.52|404.12|409.3|403.9|6
1626745020000|2021-07-20 01:37:00|409.46|404.06|409.46|404.06|409.46|404.06|409.46|404.06|1
1626745030000|2021-07-20 01:37:10|409.51|404.11|409.42|404.02|409.51|404.11|409.42|404.02|3
1626745040000|2021-07-20 01:37:20|409.45|404.05|409.4|404|409.45|404.05|409.4|404|5
1626745050000|2021-07-20 01:37:30|409.38|403.98|409.06|403.66|409.38|403.98|409.02|403.62|15
1626745060000|2021-07-20 01:37:40|409.07|403.67|409.14|403.74|409.14|403.74|409.04|403.64|13
1626745070000|2021-07-20 01:37:50|409.17|403.77|409.11|403.71|409.19|403.79|409.09|403.69|13
1626745080000|2021-07-20 01:38:00|409.13|403.73|409.27|403.87|409.41|404.01|409.13|403.73|22
1626745090000|2021-07-20 01:38:10|409.3|403.9|408.82|403.42|409.31|403.91|408.79|403.39|28
1626745100000|2021-07-20 01:38:20|408.84|403.44|408.86|403.46|408.86|403.46|408.81|403.41|13
1626745110000|2021-07-20 01:38:30|408.87|403.47|408.89|403.49|409.09|403.69|408.87|403.47|26
1626745120000|2021-07-20 01:38:40|408.91|403.51|409.06|403.66|409.06|403.66|408.87|403.47|19
1626745130000|2021-07-20 01:38:50|409.09|403.69|409.06|403.66|409.32|403.92|409.05|403.65|27
1626745140000|2021-07-20 01:39:00|409.05|403.65|408.96|403.56|409.07|403.67|408.95|403.55|20
1626745150000|2021-07-20 01:39:10|408.98|403.58|408.88|403.48|408.99|403.59|408.79|403.39|12
1626745160000|2021-07-20 01:39:20|408.83|403.43|409.07|403.67|409.08|403.68|408.82|403.42|21
1626745170000|2021-07-20 01:39:30|409.08|403.68|408.91|403.51|409.15|403.75|408.91|403.51|15
1626745180000|2021-07-20 01:39:40|408.94|403.54|408.95|403.55|409.04|403.64|408.91|403.51|18
1626745190000|2021-07-20 01:39:50|409.02|403.62|409.04|403.64|409.04|403.64|409.01|403.61|11
1626745200000|2021-07-20 01:40:00|409.03|403.63|409|403.6|409.03|403.63|408.95|403.55|10
1626745210000|2021-07-20 01:40:10|409.03|403.63|409.13|403.73|409.16|403.76|408.97|403.57|12
1626745220000|2021-07-20 01:40:20|409.17|403.77|409.15|403.75|409.19|403.79|409.15|403.75|10
1626745230000|2021-07-20 01:40:30|409.16|403.76|409.24|403.84|409.24|403.84|409.15|403.75|11
1626745240000|2021-07-20 01:40:40|409.22|403.82|409.27|403.87|409.27|403.87|409.22|403.82|7
1626745250000|2021-07-20 01:40:50|409.23|403.83|409.35|403.95|409.45|404.05|409.22|403.82|22
1626745260000|2021-07-20 01:41:00|409.32|403.92|409.08|403.68|409.32|403.92|409.08|403.68|15
1626745270000|2021-07-20 01:41:10|409.06|403.66|409.11|403.71|409.19|403.79|409.06|403.66|19
1626745280000|2021-07-20 01:41:20|409.1|403.7|409.07|403.67|409.15|403.75|409.07|403.67|12
1626745290000|2021-07-20 01:41:30|409.15|403.75|409.32|403.92|409.32|403.92|409.09|403.69|14
1626745300000|2021-07-20 01:41:40|409.34|403.94|409.26|403.86|409.47|404.07|409.19|403.79|14
1626745310000|2021-07-20 01:41:50|409.19|403.79|409.4|404|409.48|404.08|409.19|403.79|13
1626745320000|2021-07-20 01:42:00|409.39|403.99|409.21|403.81|409.39|403.99|409.21|403.81|16
1626745330000|2021-07-20 01:42:10|409.22|403.82|409.23|403.83|409.25|403.85|409.21|403.81|8
1626745340000|2021-07-20 01:42:20|409.18|403.78|409.19|403.79|409.2|403.8|409.12|403.72|7
1626745350000|2021-07-20 01:42:30|409.21|403.81|409.34|403.94|409.35|403.95|409.21|403.81|10
1626745360000|2021-07-20 01:42:40|409.35|403.95|409.49|404.09|409.49|404.09|409.35|403.95|11
1626745370000|2021-07-20 01:42:50|409.5|404.1|409.49|404.09|409.51|404.11|409.48|404.08|14
1626745380000|2021-07-20 01:43:00|409.48|404.08|409.33|403.93|409.48|404.08|409.27|403.87|16
1626745390000|2021-07-20 01:43:10|409.34|403.94|409.53|404.13|409.55|404.15|409.33|403.93|13
1626745400000|2021-07-20 01:43:20|409.54|404.14|409.54|404.14|409.54|404.14|409.52|404.12|6
1626745410000|2021-07-20 01:43:30|409.52|404.12|409.42|404.02|409.52|404.12|409.39|403.99|13
1626745420000|2021-07-20 01:43:40|409.43|404.03|409.51|404.11|409.6|404.2|409.43|404.03|9
1626745430000|2021-07-20 01:43:50|409.53|404.13|409.63|404.23|409.63|404.23|409.53|404.13|12
1626745440000|2021-07-20 01:44:00|409.61|404.21|409.46|404.06|409.63|404.23|409.46|404.06|15
1626745450000|2021-07-20 01:44:10|409.48|404.08|409.25|403.85|409.48|404.08|409.25|403.85|20
1626745460000|2021-07-20 01:44:20|409.23|403.83|409.25|403.85|409.29|403.89|409|403.6|21
1626745470000|2021-07-20 01:44:30|409.19|403.79|409.19|403.79|409.19|403.79|409.09|403.69|6
1626745480000|2021-07-20 01:44:40|409.08|403.68|409.06|403.66|409.16|403.76|409.05|403.65|13
1626745490000|2021-07-20 01:44:50|409.17|403.77|408.84|403.44|409.17|403.77|408.75|403.35|26
1626745500000|2021-07-20 01:45:00|408.83|403.43|408.78|403.38|408.87|403.47|408.73|403.33|13
1626745510000|2021-07-20 01:45:10|408.81|403.41|409.03|403.63|409.07|403.67|408.81|403.41|14
1626745520000|2021-07-20 01:45:20|408.98|403.58|408.86|403.46|409|403.6|408.86|403.46|11
1626745530000|2021-07-20 01:45:30|408.9|403.5|408.86|403.46|408.9|403.5|408.86|403.46|4
1626745540000|2021-07-20 01:45:40|408.87|403.47|409.08|403.68|409.16|403.76|408.87|403.47|18
1626745550000|2021-07-20 01:45:50|409.06|403.66|409.14|403.74|409.14|403.74|409.06|403.66|5
1626745560000|2021-07-20 01:46:00|409.1|403.7|409.21|403.81|409.21|403.81|409.1|403.7|5
1626745570000|2021-07-20 01:46:10|409.2|403.8|409.19|403.79|409.2|403.8|409.19|403.79|2
1626745580000|2021-07-20 01:46:20|409.2|403.8|409.42|404.02|409.42|404.02|409.19|403.79|9
1626745590000|2021-07-20 01:46:30|409.43|404.03|409.55|404.15|409.55|404.15|409.42|404.02|6
1626745600000|2021-07-20 01:46:40|409.57|404.17|409.6|404.2|409.6|404.2|409.57|404.17|3
1626745610000|2021-07-20 01:46:50|409.62|404.22|409.71|404.31|409.71|404.31|409.62|404.22|4
1626745620000|2021-07-20 01:47:00|409.68|404.28|409.63|404.23|409.71|404.31|409.62|404.22|8
1626745630000|2021-07-20 01:47:10|409.62|404.22|409.47|404.07|409.62|404.22|409.42|404.02|21
1626745640000|2021-07-20 01:47:20|409.46|404.06|409.44|404.04|409.49|404.09|409.41|404.01|9
1626745650000|2021-07-20 01:47:30|409.49|404.09|409.38|403.98|409.49|404.09|409.37|403.97|16
1626745660000|2021-07-20 01:47:40|409.37|403.97|409.52|404.12|409.52|404.12|409.37|403.97|7
1626745670000|2021-07-20 01:47:50|409.5|404.1|409.57|404.17|409.57|404.17|409.49|404.09|5
1626745680000|2021-07-20 01:48:00|409.58|404.18|409.58|404.18|409.58|404.18|409.58|404.18|1
1626745690000|2021-07-20 01:48:10|409.52|404.12|409.31|403.91|409.55|404.15|409.31|403.91|18
1626745700000|2021-07-20 01:48:20|409.35|403.95|409.1|403.7|409.35|403.95|409.08|403.68|14
1626745710000|2021-07-20 01:48:30|409.11|403.71|409.07|403.67|409.12|403.72|409.06|403.66|9
1626745720000|2021-07-20 01:48:40|409.1|403.7|408.96|403.56|409.11|403.71|408.96|403.56|14
1626745730000|2021-07-20 01:48:50|408.93|403.53|409.02|403.62|409.04|403.64|408.53|403.13|29
1626745740000|2021-07-20 01:49:00|409.01|403.61|408.73|403.33|409.01|403.61|408.66|403.26|25
1626745750000|2021-07-20 01:49:10|408.74|403.34|408.74|403.34|408.78|403.38|408.61|403.21|17
1626745760000|2021-07-20 01:49:20|408.63|403.23|408.56|403.16|408.63|403.23|408.55|403.15|9
1626745770000|2021-07-20 01:49:30|408.55|403.15|408.37|402.97|408.55|403.15|408.37|402.97|13
1626745780000|2021-07-20 01:49:40|408.36|402.96|408.25|402.85|408.38|402.98|408.25|402.85|17
1626745790000|2021-07-20 01:49:50|408.16|402.76|408.15|402.75|408.19|402.79|408.09|402.69|24
1626745800000|2021-07-20 01:50:00|408.14|402.74|408.18|402.78|408.22|402.82|408.12|402.72|23
1626745810000|2021-07-20 01:50:10|408.16|402.76|408.19|402.79|408.22|402.82|408.16|402.76|8
1626745820000|2021-07-20 01:50:20|408.2|402.8|407.98|402.58|408.2|402.8|407.95|402.55|15
1626745830000|2021-07-20 01:50:30|407.9|402.5|407.78|402.38|407.93|402.53|407.75|402.35|14
1626745840000|2021-07-20 01:50:40|407.76|402.36|407.65|402.25|407.76|402.36|407.63|402.23|12
1626745850000|2021-07-20 01:50:50|407.64|402.24|407.66|402.26|407.84|402.44|407.56|402.16|21
1626745860000|2021-07-20 01:51:00|407.67|402.27|407.7|402.3|407.87|402.47|407.67|402.27|21
1626745870000|2021-07-20 01:51:10|407.71|402.31|408.14|402.74|408.14|402.74|407.7|402.3|16
1626745880000|2021-07-20 01:51:20|408.15|402.75|408.34|402.94|408.34|402.94|408.14|402.74|15
1626745890000|2021-07-20 01:51:30|408.29|402.89|408.48|403.08|408.56|403.16|408.29|402.89|17
1626745900000|2021-07-20 01:51:40|408.53|403.13|408.86|403.46|408.94|403.54|408.53|403.13|18
1626745910000|2021-07-20 01:51:50|408.91|403.51|409.04|403.64|409.16|403.76|408.91|403.51|14
1626745920000|2021-07-20 01:52:00|409.09|403.69|408.59|403.19|409.09|403.69|408.59|403.19|21
1626745930000|2021-07-20 01:52:10|408.58|403.18|408.62|403.22|408.64|403.24|408.38|402.98|18
1626745940000|2021-07-20 01:52:20|408.61|403.21|408.71|403.31|408.74|403.34|408.56|403.16|17
1626745950000|2021-07-20 01:52:30|408.7|403.3|408.76|403.36|408.76|403.36|408.6|403.2|14
1626745960000|2021-07-20 01:52:40|408.78|403.38|408.83|403.43|408.84|403.44|408.76|403.36|13
1626745970000|2021-07-20 01:52:50|408.81|403.41|408.46|403.06|408.81|403.41|408.41|403.01|17
1626745980000|2021-07-20 01:53:00|408.51|403.11|408.45|403.05|408.62|403.22|408.45|403.05|12
1626745990000|2021-07-20 01:53:10|408.44|403.04|408.5|403.1|408.56|403.16|408.41|403.01|22
1626746000000|2021-07-20 01:53:20|408.52|403.12|408.71|403.31|408.71|403.31|408.48|403.08|11
1626746010000|2021-07-20 01:53:30|408.68|403.28|408.66|403.26|408.68|403.28|408.61|403.21|10
1626746020000|2021-07-20 01:53:40|408.65|403.25|408.71|403.31|408.73|403.33|408.65|403.25|10
1626746030000|2021-07-20 01:53:50|408.7|403.3|408.68|403.28|408.74|403.34|408.68|403.28|12
1626746040000|2021-07-20 01:54:00|408.66|403.26|408.49|403.09|408.7|403.3|408.48|403.08|19
1626746050000|2021-07-20 01:54:10|408.48|403.08|408.83|403.43|408.83|403.43|408.48|403.08|19
1626746060000|2021-07-20 01:54:20|408.85|403.45|408.92|403.52|408.92|403.52|408.83|403.43|10
1626746070000|2021-07-20 01:54:30|408.95|403.55|408.84|403.44|408.96|403.56|408.82|403.42|13
1626746080000|2021-07-20 01:54:40|408.85|403.45|408.96|403.56|408.96|403.56|408.84|403.44|9
1626746090000|2021-07-20 01:54:50|408.91|403.51|408.84|403.44|408.91|403.51|408.8|403.4|6
1626746100000|2021-07-20 01:55:00|408.85|403.45|408.85|403.45|408.85|403.45|408.85|403.45|1
1626746110000|2021-07-20 01:55:10|408.87|403.47|408.86|403.46|408.88|403.48|408.82|403.42|13
1626746120000|2021-07-20 01:55:20|408.89|403.49|408.93|403.53|408.93|403.53|408.89|403.49|2
1626746130000|2021-07-20 01:55:30|408.99|403.59|409.1|403.7|409.1|403.7|408.99|403.59|5
1626746140000|2021-07-20 01:55:40|409.12|403.72|409.17|403.77|409.19|403.79|409.07|403.67|10
1626746150000|2021-07-20 01:55:50|409.18|403.78|409.25|403.85|409.25|403.85|409.18|403.78|3
1626746160000|2021-07-20 01:56:00|409.19|403.79|409.04|403.64|409.19|403.79|409.04|403.64|8
1626746170000|2021-07-20 01:56:10|409.05|403.65|409.08|403.68|409.08|403.68|409.04|403.64|5
1626746180000|2021-07-20 01:56:20|409.1|403.7|409.14|403.74|409.14|403.74|409.1|403.7|2
1626746190000|2021-07-20 01:56:30|409.16|403.76|409.25|403.85|409.25|403.85|409.16|403.76|4
1626746200000|2021-07-20 01:56:40|409.15|403.75|409.22|403.82|409.22|403.82|409.12|403.72|6
1626746210000|2021-07-20 01:56:50|409.18|403.78|408.87|403.47|409.18|403.78|408.87|403.47|11
1626746220000|2021-07-20 01:57:00|408.86|403.46|408.87|403.47|408.91|403.51|408.86|403.46|9
1626746230000|2021-07-20 01:57:10|408.86|403.46|408.69|403.29|408.86|403.46|408.42|403.02|27
1626746240000|2021-07-20 01:57:20|408.68|403.28|408.57|403.17|408.79|403.39|408.57|403.17|22
1626746250000|2021-07-20 01:57:30|408.56|403.16|408.6|403.2|408.6|403.2|408.56|403.16|4
1626746260000|2021-07-20 01:57:40|408.62|403.22|408.66|403.26|408.82|403.42|408.62|403.22|16
1626746270000|2021-07-20 01:57:50|408.6|403.2|408.64|403.24|408.66|403.26|408.59|403.19|12
1626746280000|2021-07-20 01:58:00|408.62|403.22|408.59|403.19|408.69|403.29|408.46|403.06|20
1626746290000|2021-07-20 01:58:10|408.6|403.2|408.79|403.39|408.79|403.39|408.57|403.17|10
1626746300000|2021-07-20 01:58:20|408.81|403.41|408.77|403.37|408.82|403.42|408.77|403.37|4
1626746310000|2021-07-20 01:58:30|408.85|403.45|408.8|403.4|408.85|403.45|408.77|403.37|4
1626746320000|2021-07-20 01:58:40|408.86|403.46|408.84|403.44|408.86|403.46|408.82|403.42|8
1626746330000|2021-07-20 01:58:50|408.83|403.43|408.85|403.45|408.85|403.45|408.83|403.43|3
1626746340000|2021-07-20 01:59:00|408.84|403.44|408.82|403.42|408.85|403.45|408.81|403.41|17
1626746350000|2021-07-20 01:59:10|408.83|403.43|408.71|403.31|408.83|403.43|408.7|403.3|18
1626746360000|2021-07-20 01:59:20|408.7|403.3|408.62|403.22|408.71|403.31|408.62|403.22|13
1626746370000|2021-07-20 01:59:30|408.6|403.2|408.41|403.01|408.62|403.22|408.41|403.01|16
1626746380000|2021-07-20 01:59:40|408.4|403|408.21|402.81|408.41|403.01|408.2|402.8|16
1626746390000|2021-07-20 01:59:50|408.22|402.82|408.11|402.71|408.22|402.82|408.07|402.67|12
1626746400000|2021-07-20 02:00:00|408.13|402.73|408.18|402.78|408.18|402.78|407.98|402.58|14
1626746410000|2021-07-20 02:00:10|408.17|402.77|408.19|402.79|408.22|402.82|408.11|402.71|16
1626746420000|2021-07-20 02:00:20|408.22|402.82|408.29|402.89|408.32|402.92|408.21|402.81|14
1626746430000|2021-07-20 02:00:30|408.3|402.9|408.49|403.09|408.49|403.09|408.3|402.9|8
1626746440000|2021-07-20 02:00:40|408.48|403.08|408.87|403.47|408.87|403.47|408.47|403.07|12
1626746450000|2021-07-20 02:00:50|408.88|403.48|409.14|403.74|409.14|403.74|408.87|403.47|10
1626746460000|2021-07-20 02:01:00|409.08|403.68|409.14|403.74|409.14|403.74|408.97|403.57|12
1626746470000|2021-07-20 02:01:10|409.15|403.75|409.36|403.96|409.4|404|409.15|403.75|6
1626746480000|2021-07-20 02:01:20|409.41|404.01|410.32|404.92|410.32|404.92|409.41|404.01|16
1626746490000|2021-07-20 02:01:30|410.25|404.85|410.42|405.02|410.42|405.02|410.17|404.77|14
1626746500000|2021-07-20 02:01:40|410.45|405.05|410.47|405.07|410.47|405.07|410.45|405.05|2
1626746510000|2021-07-20 02:01:50|410.55|405.15|410.75|405.35|410.75|405.35|410.55|405.15|11
1626746520000|2021-07-20 02:02:00|410.82|405.42|410.95|405.55|411.08|405.68|410.72|405.32|7
1626746530000|2021-07-20 02:02:10|410.96|405.56|410.98|405.58|411.04|405.64|410.96|405.56|8
1626746540000|2021-07-20 02:02:20|411|405.6|410.7|405.3|411|405.6|410.7|405.3|21
1626746550000|2021-07-20 02:02:30|410.74|405.34|411.01|405.61|411.01|405.61|410.67|405.27|19
1626746560000|2021-07-20 02:02:40|411.03|405.63|410.98|405.58|411.07|405.67|410.98|405.58|17
1626746570000|2021-07-20 02:02:50|410.97|405.57|410.96|405.56|411.15|405.75|410.91|405.51|23
1626746580000|2021-07-20 02:03:00|410.97|405.57|410.77|405.37|410.97|405.57|410.74|405.34|28
1626746590000|2021-07-20 02:03:10|410.78|405.38|410.37|404.97|410.83|405.43|410.37|404.97|24
1626746600000|2021-07-20 02:03:20|410.38|404.98|410.47|405.07|410.49|405.09|410.34|404.94|23
1626746610000|2021-07-20 02:03:30|410.44|405.04|410.68|405.28|410.83|405.43|410.44|405.04|15
1626746620000|2021-07-20 02:03:40|410.69|405.29|410.37|404.97|410.7|405.3|410.36|404.96|12
1626746630000|2021-07-20 02:03:50|410.35|404.95|410.45|405.05|410.73|405.33|410.35|404.95|23
1626746640000|2021-07-20 02:04:00|410.46|405.06|410.19|404.79|410.47|405.07|410.17|404.77|18
1626746650000|2021-07-20 02:04:10|410.18|404.78|410.25|404.85|410.29|404.89|410.05|404.65|20
1626746660000|2021-07-20 02:04:20|410.28|404.88|410.23|404.83|410.28|404.88|410.13|404.73|16
1626746670000|2021-07-20 02:04:30|410.26|404.86|410.15|404.75|410.26|404.86|410.1|404.7|14
1626746680000|2021-07-20 02:04:40|410.14|404.74|410.1|404.7|410.14|404.74|410.05|404.65|10
1626746690000|2021-07-20 02:04:50|410.09|404.69|410.06|404.66|410.1|404.7|410.06|404.66|5
1626746700000|2021-07-20 02:05:00|410.05|404.65|410.17|404.77|410.34|404.94|410.01|404.61|18
1626746710000|2021-07-20 02:05:10|410.11|404.71|409.79|404.39|410.22|404.82|409.79|404.39|21
1626746720000|2021-07-20 02:05:20|409.78|404.38|410.05|404.65|410.13|404.73|409.76|404.36|17
1626746730000|2021-07-20 02:05:30|410.07|404.67|409.79|404.39|410.09|404.69|409.79|404.39|19
1626746740000|2021-07-20 02:05:40|409.8|404.4|409.83|404.43|409.89|404.49|409.8|404.4|14
1626746750000|2021-07-20 02:05:50|409.84|404.44|409.75|404.35|409.93|404.53|409.75|404.35|19
1626746760000|2021-07-20 02:06:00|409.72|404.32|409.9|404.5|409.9|404.5|409.67|404.27|15
1626746770000|2021-07-20 02:06:10|409.89|404.49|409.91|404.51|409.94|404.54|409.85|404.45|16
1626746780000|2021-07-20 02:06:20|409.94|404.54|409.86|404.46|409.94|404.54|409.77|404.37|22
1626746790000|2021-07-20 02:06:30|409.87|404.47|409.35|403.95|409.87|404.47|409.35|403.95|26
1626746800000|2021-07-20 02:06:40|409.29|403.89|409.26|403.86|409.29|403.89|409.24|403.84|13
1626746810000|2021-07-20 02:06:50|409.25|403.85|409.29|403.89|409.35|403.95|409.18|403.78|17
1626746820000|2021-07-20 02:07:00|409.31|403.91|409.32|403.92|409.38|403.98|409.26|403.86|17
1626746830000|2021-07-20 02:07:10|409.35|403.95|409.48|404.08|409.48|404.08|409.35|403.95|13
1626746840000|2021-07-20 02:07:20|409.51|404.11|409.19|403.79|409.51|404.11|409.18|403.78|19
1626746850000|2021-07-20 02:07:30|409.18|403.78|409.07|403.67|409.22|403.82|409.07|403.67|11
1626746860000|2021-07-20 02:07:40|409.03|403.63|409.15|403.75|409.2|403.8|409.03|403.63|19
1626746870000|2021-07-20 02:07:50|409.16|403.76|409.35|403.95|409.38|403.98|409.16|403.76|12
1626746880000|2021-07-20 02:08:00|409.39|403.99|409.62|404.22|409.64|404.24|409.39|403.99|12
1626746890000|2021-07-20 02:08:10|409.69|404.29|409.56|404.16|409.71|404.31|409.56|404.16|14
1626746900000|2021-07-20 02:08:20|409.54|404.14|409.6|404.2|409.63|404.23|409.47|404.07|17
1626746910000|2021-07-20 02:08:30|409.61|404.21|409.54|404.14|409.65|404.25|409.52|404.12|16
1626746920000|2021-07-20 02:08:40|409.53|404.13|409.47|404.07|409.53|404.13|409.47|404.07|15
1626746930000|2021-07-20 02:08:50|409.46|404.06|409.24|403.84|409.5|404.1|409.23|403.83|23
1626746940000|2021-07-20 02:09:00|409.23|403.83|409.23|403.83|409.32|403.92|409.2|403.8|19
1626746950000|2021-07-20 02:09:10|409.22|403.82|409.17|403.77|409.35|403.95|409.17|403.77|21
1626746960000|2021-07-20 02:09:20|409.21|403.81|409.33|403.93|409.33|403.93|409.16|403.76|18
1626746970000|2021-07-20 02:09:30|409.43|404.03|409.25|403.85|409.45|404.05|409.25|403.85|20
1626746980000|2021-07-20 02:09:40|409.24|403.84|409.39|403.99|409.39|403.99|409.24|403.84|17
1626746990000|2021-07-20 02:09:50|409.4|404|409.22|403.82|409.4|404|409.2|403.8|15
1626747000000|2021-07-20 02:10:00|409.24|403.84|410.01|404.61|410.01|404.61|409.23|403.83|19
1626747010000|2021-07-20 02:10:10|409.96|404.56|410.54|405.14|410.55|405.15|409.87|404.47|24
1626747020000|2021-07-20 02:10:20|410.53|405.13|410.34|404.94|410.53|405.13|410.28|404.88|21
1626747030000|2021-07-20 02:10:30|410.36|404.96|410.39|404.99|410.39|404.99|410.29|404.89|17
1626747040000|2021-07-20 02:10:40|410.38|404.98|410.26|404.86|410.43|405.03|410.09|404.69|21
1626747050000|2021-07-20 02:10:50|410.29|404.89|410.42|405.02|410.43|405.03|410.29|404.89|6
1626747060000|2021-07-20 02:11:00|410.41|405.01|410.29|404.89|410.41|405.01|410.14|404.74|21
1626747070000|2021-07-20 02:11:10|410.3|404.9|410.15|404.75|410.36|404.96|410.15|404.75|24
1626747080000|2021-07-20 02:11:20|410.14|404.74|410.5|405.1|410.5|405.1|410.12|404.72|21
1626747090000|2021-07-20 02:11:30|410.42|405.02|410.37|404.97|410.42|405.02|410.3|404.9|15
1626747100000|2021-07-20 02:11:40|410.38|404.98|410.36|404.96|410.4|405|410.29|404.89|16
1626747110000|2021-07-20 02:11:50|410.38|404.98|410.37|404.97|410.38|404.98|410.37|404.97|6
1626747120000|2021-07-20 02:12:00|410.38|404.98|410.14|404.74|410.38|404.98|410.14|404.74|18
1626747130000|2021-07-20 02:12:10|410.15|404.75|410.18|404.78|410.2|404.8|410.15|404.75|13
1626747140000|2021-07-20 02:12:20|410.24|404.84|410.32|404.92|410.33|404.93|410.24|404.84|3
1626747150000|2021-07-20 02:12:30|410.28|404.88|410.04|404.64|410.28|404.88|410.04|404.64|21
1626747160000|2021-07-20 02:12:40|410.03|404.63|410.06|404.66|410.09|404.69|409.93|404.53|21
1626747170000|2021-07-20 02:12:50|410.03|404.63|410.04|404.64|410.07|404.67|409.97|404.57|20
1626747180000|2021-07-20 02:13:00|410.03|404.63|410.01|404.61|410.05|404.65|409.97|404.57|17
1626747190000|2021-07-20 02:13:10|410.03|404.63|409.99|404.59|410.03|404.63|409.99|404.59|8
1626747200000|2021-07-20 02:13:20|410|404.6|409.99|404.59|410.01|404.61|409.98|404.58|12
1626747210000|2021-07-20 02:13:30|410|404.6|409.9|404.5|410.01|404.61|409.9|404.5|25
1626747220000|2021-07-20 02:13:40|409.89|404.49|409.71|404.31|409.89|404.49|409.7|404.3|21
1626747230000|2021-07-20 02:13:50|409.7|404.3|409.42|404.02|409.74|404.34|409.39|403.99|28
1626747240000|2021-07-20 02:14:00|409.4|404|409.67|404.27|409.69|404.29|409.4|404|20
1626747250000|2021-07-20 02:14:10|409.69|404.29|409.54|404.14|409.69|404.29|409.54|404.14|7
1626747260000|2021-07-20 02:14:20|409.53|404.13|409.71|404.31|409.71|404.31|409.53|404.13|10
1626747270000|2021-07-20 02:14:30|409.7|404.3|409.48|404.08|409.7|404.3|409.48|404.08|20
1626747280000|2021-07-20 02:14:40|409.45|404.05|409.65|404.25|409.66|404.26|409.45|404.05|15
1626747290000|2021-07-20 02:14:50|409.64|404.24|409.49|404.09|409.67|404.27|409.49|404.09|23
1626747300000|2021-07-20 02:15:00|409.48|404.08|409.17|403.77|409.48|404.08|409.14|403.74|35
1626747310000|2021-07-20 02:15:10|409.2|403.8|409.25|403.85|409.37|403.97|409.18|403.78|23
1626747320000|2021-07-20 02:15:20|409.23|403.83|409.24|403.84|409.33|403.93|409.08|403.68|26
1626747330000|2021-07-20 02:15:30|409.25|403.85|409.32|403.92|409.32|403.92|409.24|403.84|13
1626747340000|2021-07-20 02:15:40|409.39|403.99|409.5|404.1|409.51|404.11|409.38|403.98|13
1626747350000|2021-07-20 02:15:50|409.51|404.11|409.43|404.03|409.54|404.14|409.43|404.03|11
1626747360000|2021-07-20 02:16:00|409.44|404.04|409.57|404.17|409.58|404.18|409.44|404.04|8
1626747370000|2021-07-20 02:16:10|409.58|404.18|409.99|404.59|409.99|404.59|409.57|404.17|25
1626747380000|2021-07-20 02:16:20|409.98|404.58|410.01|404.61|410.01|404.61|409.98|404.58|8
1626747390000|2021-07-20 02:16:30|410.04|404.64|410.08|404.68|410.08|404.68|410.02|404.62|11
1626747400000|2021-07-20 02:16:40|410.07|404.67|410.21|404.81|410.21|404.81|410.07|404.67|11
1626747410000|2021-07-20 02:16:50|410.22|404.82|410.23|404.83|410.28|404.88|410.14|404.74|19
1626747420000|2021-07-20 02:17:00|410.25|404.85|410.24|404.84|410.27|404.87|410.22|404.82|11
1626747430000|2021-07-20 02:17:10|410.23|404.83|410.4|405|410.4|405|410.23|404.83|10
1626747440000|2021-07-20 02:17:20|410.39|404.99|410.36|404.96|410.39|404.99|410.3|404.9|8
1626747450000|2021-07-20 02:17:30|410.37|404.97|410.48|405.08|410.5|405.1|410.37|404.97|12
1626747460000|2021-07-20 02:17:40|410.47|405.07|410.35|404.95|410.47|405.07|410.33|404.93|8
1626747470000|2021-07-20 02:17:50|410.39|404.99|410.39|404.99|410.39|404.99|410.39|404.99|1
1626747480000|2021-07-20 02:18:00|410.4|405|410.4|405|410.41|405.01|410.38|404.98|6
1626747490000|2021-07-20 02:18:10|410.21|404.81|410.06|404.66|410.28|404.88|410.01|404.61|17
1626747500000|2021-07-20 02:18:20|410.08|404.68|410.06|404.66|410.08|404.68|410.06|404.66|7
1626747510000|2021-07-20 02:18:30|410.07|404.67|409.86|404.46|410.08|404.68|409.86|404.46|24
1626747520000|2021-07-20 02:18:40|409.85|404.45|409.82|404.42|409.88|404.48|409.72|404.32|21
1626747530000|2021-07-20 02:18:50|409.81|404.41|409.7|404.3|409.81|404.41|409.7|404.3|13
1626747540000|2021-07-20 02:19:00|409.69|404.29|409.29|403.89|409.69|404.29|409.26|403.86|15
1626747550000|2021-07-20 02:19:10|409.3|403.9|409.39|403.99|409.4|404|409.29|403.89|17
1626747560000|2021-07-20 02:19:20|409.37|403.97|409.27|403.87|409.37|403.97|409.26|403.86|18
1626747570000|2021-07-20 02:19:30|409.28|403.88|409.11|403.71|409.29|403.89|409.11|403.71|16
1626747580000|2021-07-20 02:19:40|409.12|403.72|408.41|403.01|409.12|403.72|408.41|403.01|18
1626747590000|2021-07-20 02:19:50|408.36|402.96|407.96|402.56|408.36|402.96|407.87|402.47|21
1626747600000|2021-07-20 02:20:00|408.01|402.61|408.34|402.94|408.38|402.98|407.97|402.57|24
1626747610000|2021-07-20 02:20:10|408.36|402.96|408.54|403.14|408.68|403.28|408.36|402.96|21
1626747620000|2021-07-20 02:20:20|408.49|403.09|408.41|403.01|408.54|403.14|408.19|402.79|26
1626747630000|2021-07-20 02:20:30|408.42|403.02|408.62|403.22|408.65|403.25|408.42|403.02|26
1626747640000|2021-07-20 02:20:40|408.56|403.16|408.56|403.16|408.56|403.16|408.41|403.01|22
1626747650000|2021-07-20 02:20:50|408.54|403.14|408.24|402.84|408.54|403.14|408.13|402.73|32
1626747660000|2021-07-20 02:21:00|408.37|402.97|408.27|402.87|408.46|403.06|408.21|402.81|33
1626747670000|2021-07-20 02:21:10|408.26|402.86|408.32|402.92|408.35|402.95|408.19|402.79|22
1626747680000|2021-07-20 02:21:20|408.3|402.9|408.36|402.96|408.49|403.09|408.24|402.84|21
1626747690000|2021-07-20 02:21:30|408.37|402.97|408.42|403.02|408.46|403.06|408.31|402.91|12
1626747700000|2021-07-20 02:21:40|408.43|403.03|408.38|402.98|408.43|403.03|408.33|402.93|10
1626747710000|2021-07-20 02:21:50|408.37|402.97|408.22|402.82|408.37|402.97|408.19|402.79|19
1626747720000|2021-07-20 02:22:00|408.2|402.8|407.95|402.55|408.2|402.8|407.81|402.41|22
1626747730000|2021-07-20 02:22:10|407.91|402.51|407.76|402.36|407.94|402.54|407.76|402.36|14
1626747740000|2021-07-20 02:22:20|407.74|402.34|407.1|401.7|407.74|402.34|407.1|401.7|13
1626747750000|2021-07-20 02:22:30|407.08|401.68|407.23|401.83|407.26|401.86|406.9|401.5|20
1626747760000|2021-07-20 02:22:40|407.21|401.81|407.03|401.63|407.21|401.81|407.03|401.63|18
1626747770000|2021-07-20 02:22:50|407.04|401.64|407.09|401.69|407.23|401.83|407.03|401.63|25
1626747780000|2021-07-20 02:23:00|407.08|401.68|406.82|401.42|407.09|401.69|406.82|401.42|15
1626747790000|2021-07-20 02:23:10|406.81|401.41|405.79|400.39|406.81|401.41|405.79|400.39|28
1626747800000|2021-07-20 02:23:20|405.77|400.37|405.01|399.61|405.91|400.51|404.86|399.46|17
1626747810000|2021-07-20 02:23:30|404.99|399.59|405.43|400.03|405.56|400.16|404.99|399.59|30
1626747820000|2021-07-20 02:23:40|405.45|400.05|405.8|400.4|405.82|400.42|405.22|399.82|24
1626747830000|2021-07-20 02:23:50|405.81|400.41|406.02|400.62|406.06|400.66|405.69|400.29|29
1626747840000|2021-07-20 02:24:00|406.01|400.61|405.46|400.06|406.06|400.66|405.43|400.03|29
1626747850000|2021-07-20 02:24:10|405.44|400.04|405.52|400.12|405.56|400.16|405.32|399.92|24
1626747860000|2021-07-20 02:24:20|405.51|400.11|405.54|400.14|405.76|400.36|405.51|400.11|16
1626747870000|2021-07-20 02:24:30|405.49|400.09|405.92|400.52|405.94|400.54|405.39|399.99|24
1626747880000|2021-07-20 02:24:40|405.9|400.5|405.65|400.25|405.91|400.51|405.6|400.2|28
1626747890000|2021-07-20 02:24:50|405.64|400.24|405.9|400.5|405.94|400.54|405.64|400.24|26
1626747900000|2021-07-20 02:25:00|405.89|400.49|406.27|400.87|406.39|400.99|405.88|400.48|29
1626747910000|2021-07-20 02:25:10|406.29|400.89|406.33|400.93|406.33|400.93|405.98|400.58|28
1626747920000|2021-07-20 02:25:20|406.34|400.94|406.42|401.02|406.48|401.08|406.34|400.94|17
1626747930000|2021-07-20 02:25:30|406.45|401.05|406.46|401.06|406.67|401.27|406.45|401.05|20
1626747940000|2021-07-20 02:25:40|406.47|401.07|406.35|400.95|406.48|401.08|406.32|400.92|20
1626747950000|2021-07-20 02:25:50|406.34|400.94|406.38|400.98|406.38|400.98|406.19|400.79|19
1626747960000|2021-07-20 02:26:00|406.39|400.99|406.33|400.93|406.39|400.99|406.27|400.87|21
1626747970000|2021-07-20 02:26:10|406.36|400.96|406.18|400.78|406.36|400.96|406.17|400.77|18
1626747980000|2021-07-20 02:26:20|406.14|400.74|405.75|400.35|406.14|400.74|405.75|400.35|16
1626747990000|2021-07-20 02:26:30|405.74|400.34|405.99|400.59|406.04|400.64|405.74|400.34|23
1626748000000|2021-07-20 02:26:40|405.98|400.58|405.8|400.4|405.98|400.58|405.72|400.32|27
1626748010000|2021-07-20 02:26:50|405.79|400.39|405.85|400.45|405.98|400.58|405.79|400.39|16
1626748020000|2021-07-20 02:27:00|405.84|400.44|405.92|400.52|405.94|400.54|405.77|400.37|14
1626748030000|2021-07-20 02:27:10|405.94|400.54|405.78|400.38|405.94|400.54|405.78|400.38|16
1626748040000|2021-07-20 02:27:20|405.8|400.4|405.66|400.26|405.83|400.43|405.66|400.26|22
1626748050000|2021-07-20 02:27:30|405.68|400.28|405.34|399.94|405.68|400.28|405.34|399.94|27
1626748060000|2021-07-20 02:27:40|405.39|399.99|405.47|400.07|405.55|400.15|405.37|399.97|18
1626748070000|2021-07-20 02:27:50|405.48|400.08|405.71|400.31|405.75|400.35|405.43|400.03|22
1626748080000|2021-07-20 02:28:00|405.67|400.27|405.73|400.33|405.87|400.47|405.57|400.17|30
1626748090000|2021-07-20 02:28:10|405.74|400.34|405.79|400.39|405.82|400.42|405.72|400.32|18
1626748100000|2021-07-20 02:28:20|405.8|400.4|405.79|400.39|405.94|400.54|405.7|400.3|28
1626748110000|2021-07-20 02:28:30|405.76|400.36|405.97|400.57|405.97|400.57|405.65|400.25|20
1626748120000|2021-07-20 02:28:40|405.99|400.59|406.18|400.78|406.19|400.79|405.99|400.59|13
1626748130000|2021-07-20 02:28:50|406.11|400.71|406.13|400.73|406.19|400.79|406.06|400.66|20
1626748140000|2021-07-20 02:29:00|406.11|400.71|406.19|400.79|406.2|400.8|405.93|400.53|22
1626748150000|2021-07-20 02:29:10|406.16|400.76|406.17|400.77|406.17|400.77|405.95|400.55|21
1626748160000|2021-07-20 02:29:20|406.15|400.75|406.27|400.87|406.27|400.87|406.14|400.74|8
1626748170000|2021-07-20 02:29:30|406.25|400.85|405.96|400.56|406.25|400.85|405.96|400.56|19
1626748180000|2021-07-20 02:29:40|405.97|400.57|405.61|400.21|406.02|400.62|405.6|400.2|23
1626748190000|2021-07-20 02:29:50|405.6|400.2|405.27|399.87|405.65|400.25|405.27|399.87|20
1626748200000|2021-07-20 02:30:00|405.24|399.84|405.77|400.37|405.77|400.37|405.24|399.84|25
1626748210000|2021-07-20 02:30:10|405.75|400.35|405.7|400.3|405.95|400.55|405.7|400.3|29
1626748220000|2021-07-20 02:30:20|405.61|400.21|405.41|400.01|405.61|400.21|405.3|399.9|26
1626748230000|2021-07-20 02:30:30|405.44|400.04|405.48|400.08|405.57|400.17|405.4|400|24
1626748240000|2021-07-20 02:30:40|405.52|400.12|405.61|400.21|405.62|400.22|405.5|400.1|24
1626748250000|2021-07-20 02:30:50|405.58|400.18|405.5|400.1|405.58|400.18|405.45|400.05|23
1626748260000|2021-07-20 02:31:00|405.49|400.09|405.27|399.87|405.5|400.1|405.27|399.87|15
1626748270000|2021-07-20 02:31:10|405.26|399.86|405.52|400.12|405.53|400.13|405.26|399.86|25
1626748280000|2021-07-20 02:31:20|405.53|400.13|405.38|399.98|405.61|400.21|405.28|399.88|33
1626748290000|2021-07-20 02:31:30|405.36|399.96|404.97|399.57|405.36|399.96|404.9|399.5|22
1626748300000|2021-07-20 02:31:40|404.98|399.58|405.13|399.73|405.17|399.77|404.96|399.56|25
1626748310000|2021-07-20 02:31:50|405.19|399.79|405.32|399.92|405.57|400.17|405.19|399.79|34
1626748320000|2021-07-20 02:32:00|405.34|399.94|405.28|399.88|405.4|400|405.19|399.79|22
1626748330000|2021-07-20 02:32:10|405.33|399.93|405.35|399.95|405.56|400.16|405.33|399.93|34
1626748340000|2021-07-20 02:32:20|405.37|399.97|405.27|399.87|405.37|399.97|405.19|399.79|26
1626748350000|2021-07-20 02:32:30|405.26|399.86|405.29|399.89|405.42|400.02|405.24|399.84|25
1626748360000|2021-07-20 02:32:40|405.27|399.87|405.2|399.8|405.27|399.87|405.18|399.78|13
1626748370000|2021-07-20 02:32:50|405.21|399.81|405.38|399.98|405.39|399.99|405.21|399.81|27
1626748380000|2021-07-20 02:33:00|405.34|399.94|405.4|400|405.4|400|405.24|399.84|22
1626748390000|2021-07-20 02:33:10|405.39|399.99|405.46|400.06|405.48|400.08|405.36|399.96|18
1626748400000|2021-07-20 02:33:20|405.47|400.07|405.35|399.95|405.49|400.09|405.35|399.95|11
1626748410000|2021-07-20 02:33:30|405.33|399.93|405.39|399.99|405.41|400.01|405.28|399.88|23
1626748420000|2021-07-20 02:33:40|405.4|400|405.37|399.97|405.4|400|405.37|399.97|10
1626748430000|2021-07-20 02:33:50|405.38|399.98|404.98|399.58|405.38|399.98|404.97|399.57|27
1626748440000|2021-07-20 02:34:00|404.94|399.54|404.83|399.43|405.02|399.62|404.82|399.42|26
1626748450000|2021-07-20 02:34:10|404.82|399.42|404.35|398.95|404.82|399.42|404.34|398.94|19
1626748460000|2021-07-20 02:34:20|404.31|398.91|404.61|399.21|404.66|399.26|404.25|398.85|12
1626748470000|2021-07-20 02:34:30|404.63|399.23|404.89|399.49|404.97|399.57|404.63|399.23|21
1626748480000|2021-07-20 02:34:40|404.9|399.5|404.84|399.44|404.93|399.53|404.84|399.44|12
1626748490000|2021-07-20 02:34:50|404.85|399.45|404.7|399.3|404.85|399.45|404.61|399.21|24
1626748500000|2021-07-20 02:35:00|404.68|399.28|404.78|399.38|404.85|399.45|404.46|399.06|26
1626748510000|2021-07-20 02:35:10|404.76|399.36|404.92|399.52|404.98|399.58|404.76|399.36|14
1626748520000|2021-07-20 02:35:20|404.89|399.49|405.07|399.67|405.13|399.73|404.89|399.49|26
1626748530000|2021-07-20 02:35:30|405.09|399.69|405.21|399.81|405.28|399.88|405.08|399.68|25
1626748540000|2021-07-20 02:35:40|405.19|399.79|405.09|399.69|405.22|399.82|405.02|399.62|24
1626748550000|2021-07-20 02:35:50|405.15|399.75|405.25|399.85|405.31|399.91|405.15|399.75|17
1626748560000|2021-07-20 02:36:00|405.19|399.79|405.19|399.79|405.23|399.83|405.08|399.68|21
1626748570000|2021-07-20 02:36:10|405.18|399.78|405.12|399.72|405.21|399.81|405.05|399.65|23
1626748580000|2021-07-20 02:36:20|405.13|399.73|405.2|399.8|405.21|399.81|405.13|399.73|17
1626748590000|2021-07-20 02:36:30|405.19|399.79|405.23|399.83|405.25|399.85|405.19|399.79|12
1626748600000|2021-07-20 02:36:40|405.2|399.8|405.26|399.86|405.26|399.86|405.19|399.79|6
1626748610000|2021-07-20 02:36:50|405.27|399.87|405.35|399.95|405.35|399.95|405.27|399.87|14
1626748620000|2021-07-20 02:37:00|405.36|399.96|405.29|399.89|405.36|399.96|405.29|399.89|7
1626748630000|2021-07-20 02:37:10|405.3|399.9|405.31|399.91|405.39|399.99|405.3|399.9|15
1626748640000|2021-07-20 02:37:20|405.33|399.93|405.11|399.71|405.39|399.99|405.08|399.68|23
1626748650000|2021-07-20 02:37:30|405.12|399.72|405.29|399.89|405.29|399.89|405.12|399.72|15
1626748660000|2021-07-20 02:37:40|405.33|399.93|405.46|400.06|405.52|400.12|405.33|399.93|15
1626748670000|2021-07-20 02:37:50|405.45|400.05|405.38|399.98|405.45|400.05|405.37|399.97|12
1626748680000|2021-07-20 02:38:00|405.35|399.95|405.37|399.97|405.41|400.01|405.3|399.9|21
1626748690000|2021-07-20 02:38:10|405.38|399.98|405.04|399.64|405.38|399.98|405.03|399.63|23
1626748700000|2021-07-20 02:38:20|405.03|399.63|405.13|399.73|405.14|399.74|404.98|399.58|19
1626748710000|2021-07-20 02:38:30|405.09|399.69|405.24|399.84|405.26|399.86|405.08|399.68|16
1626748720000|2021-07-20 02:38:40|405.25|399.85|405.21|399.81|405.25|399.85|405.16|399.76|13
1626748730000|2021-07-20 02:38:50|405.19|399.79|405.03|399.63|405.2|399.8|404.84|399.44|21
1626748740000|2021-07-20 02:39:00|405.02|399.62|405.03|399.63|405.04|399.64|404.94|399.54|14
1626748750000|2021-07-20 02:39:10|405.01|399.61|405.03|399.63|405.03|399.63|405.01|399.61|7
1626748760000|2021-07-20 02:39:20|405.02|399.62|404.82|399.42|405.03|399.63|404.8|399.4|9
1626748770000|2021-07-20 02:39:30|404.81|399.41|404.72|399.32|404.81|399.41|404.7|399.3|10
1626748780000|2021-07-20 02:39:40|404.73|399.33|404.63|399.23|404.74|399.34|404.63|399.23|11
1626748790000|2021-07-20 02:39:50|404.6|399.2|404.49|399.09|404.6|399.2|404.48|399.08|16
1626748800000|2021-07-20 02:40:00|404.47|399.07|404.5|399.1|404.56|399.16|404.44|399.04|23
1626748810000|2021-07-20 02:40:10|404.51|399.11|404.57|399.17|404.57|399.17|404.51|399.11|10
1626748820000|2021-07-20 02:40:20|404.56|399.16|404.67|399.27|404.68|399.28|404.56|399.16|16
1626748830000|2021-07-20 02:40:30|404.71|399.31|404.78|399.38|404.8|399.4|404.71|399.31|15
1626748840000|2021-07-20 02:40:40|404.79|399.39|404.79|399.39|404.79|399.39|404.76|399.36|6
1626748850000|2021-07-20 02:40:50|404.77|399.37|404.72|399.32|404.77|399.37|404.67|399.27|7
1626748860000|2021-07-20 02:41:00|404.73|399.33|404.71|399.31|404.75|399.35|404.7|399.3|6
1626748870000|2021-07-20 02:41:10|404.7|399.3|404.66|399.26|404.7|399.3|404.61|399.21|14
1626748880000|2021-07-20 02:41:20|404.68|399.28|404.66|399.26|404.7|399.3|404.65|399.25|10
1626748890000|2021-07-20 02:41:30|404.65|399.25|404.33|398.93|404.65|399.25|404.32|398.92|18
1626748900000|2021-07-20 02:41:40|404.32|398.92|404.33|398.93|404.35|398.95|404.32|398.92|10
1626748910000|2021-07-20 02:41:50|404.34|398.94|404.52|399.12|404.58|399.18|404.34|398.94|11
1626748920000|2021-07-20 02:42:00|404.53|399.13|404.6|399.2|404.6|399.2|404.53|399.13|11
1626748930000|2021-07-20 02:42:10|404.61|399.21|404.44|399.04|404.61|399.21|404.44|399.04|14
1626748940000|2021-07-20 02:42:20|404.42|399.02|403.83|398.43|404.42|399.02|403.83|398.43|20
1626748950000|2021-07-20 02:42:30|403.78|398.38|403.87|398.47|403.87|398.47|403.69|398.29|20
1626748960000|2021-07-20 02:42:40|403.88|398.48|404.02|398.62|404.02|398.62|403.81|398.41|11
1626748970000|2021-07-20 02:42:50|403.98|398.58|403.82|398.42|403.98|398.58|403.78|398.38|15
1626748980000|2021-07-20 02:43:00|403.83|398.43|403.86|398.46|403.95|398.55|403.77|398.37|16
1626748990000|2021-07-20 02:43:10|403.84|398.44|403.76|398.36|403.87|398.47|403.64|398.24|24
1626749000000|2021-07-20 02:43:20|403.78|398.38|403.91|398.51|403.93|398.53|403.76|398.36|18
1626749010000|2021-07-20 02:43:30|403.88|398.48|403.99|398.59|404.01|398.61|403.88|398.48|20
1626749020000|2021-07-20 02:43:40|404.01|398.61|403.98|398.58|404.01|398.61|403.88|398.48|20
1626749030000|2021-07-20 02:43:50|403.99|398.59|404.15|398.75|404.22|398.82|403.96|398.56|9
1626749040000|2021-07-20 02:44:00|404.22|398.82|403.92|398.52|404.22|398.82|403.9|398.5|22
1626749050000|2021-07-20 02:44:10|403.93|398.53|403.73|398.33|403.93|398.53|403.59|398.19|24
1626749060000|2021-07-20 02:44:20|403.72|398.32|402.93|397.53|403.72|398.32|402.93|397.53|21
1626749070000|2021-07-20 02:44:30|402.89|397.49|403.13|397.73|403.13|397.73|402.71|397.31|15
1626749080000|2021-07-20 02:44:40|403.08|397.68|403.35|397.95|403.57|398.17|403.08|397.68|25
1626749090000|2021-07-20 02:44:50|403.36|397.96|403.25|397.85|403.37|397.97|403.23|397.83|19
1626749100000|2021-07-20 02:45:00|403.21|397.81|403.05|397.65|403.29|397.89|402.98|397.58|30
1626749110000|2021-07-20 02:45:10|403.01|397.61|403.42|398.02|403.42|398.02|402.99|397.59|22
1626749120000|2021-07-20 02:45:20|403.47|398.07|404.14|398.74|404.14|398.74|403.47|398.07|23
1626749130000|2021-07-20 02:45:30|404.22|398.82|404.06|398.66|404.23|398.83|403.89|398.49|23
1626749140000|2021-07-20 02:45:40|404.13|398.73|404.29|398.89|404.34|398.94|404.13|398.73|14
1626749150000|2021-07-20 02:45:50|404.28|398.88|403.94|398.54|404.3|398.9|403.88|398.48|24
1626749160000|2021-07-20 02:46:00|403.91|398.51|404.04|398.64|404.28|398.88|403.91|398.51|15
1626749170000|2021-07-20 02:46:10|404.15|398.75|404|398.6|404.21|398.81|403.99|398.59|13
1626749180000|2021-07-20 02:46:20|404.03|398.63|403.91|398.51|404.11|398.71|403.77|398.37|27
1626749190000|2021-07-20 02:46:30|403.96|398.56|404.13|398.73|404.13|398.73|403.93|398.53|23
1626749200000|2021-07-20 02:46:40|404.16|398.76|404.07|398.67|404.32|398.92|404.03|398.63|15
1626749210000|2021-07-20 02:46:50|404.01|398.61|404.11|398.71|404.17|398.77|403.98|398.58|9
1626749220000|2021-07-20 02:47:00|404.08|398.68|404.19|398.79|404.21|398.81|404.08|398.68|10
1626749230000|2021-07-20 02:47:10|404.24|398.84|404.54|399.14|404.63|399.23|404.21|398.81|15
1626749240000|2021-07-20 02:47:20|404.55|399.15|404.55|399.15|404.6|399.2|404.51|399.11|8
1626749250000|2021-07-20 02:47:30|404.52|399.12|404.67|399.27|404.76|399.36|404.51|399.11|17
1626749260000|2021-07-20 02:47:40|404.76|399.36|404.55|399.15|404.77|399.37|404.52|399.12|12
1626749270000|2021-07-20 02:47:50|404.54|399.14|404.77|399.37|404.77|399.37|404.54|399.14|11
1626749280000|2021-07-20 02:48:00|404.78|399.38|404.78|399.38|404.78|399.38|404.78|399.38|1
1626749290000|2021-07-20 02:48:10|404.8|399.4|404.76|399.36|404.82|399.42|404.76|399.36|5
1626749300000|2021-07-20 02:48:20|404.7|399.3|404.85|399.45|404.85|399.45|404.7|399.3|5
1626749310000|2021-07-20 02:48:30|404.87|399.47|404.95|399.55|404.95|399.55|404.86|399.46|6
1626749320000|2021-07-20 02:48:40|404.94|399.54|404.9|399.5|404.94|399.54|404.87|399.47|12
1626749330000|2021-07-20 02:48:50|404.89|399.49|405.15|399.75|405.15|399.75|404.89|399.49|10
1626749340000|2021-07-20 02:49:00|405.14|399.74|404.91|399.51|405.14|399.74|404.88|399.48|10
1626749350000|2021-07-20 02:49:10|404.89|399.49|404.83|399.43|404.89|399.49|404.61|399.21|16
1626749360000|2021-07-20 02:49:20|404.94|399.54|404.99|399.59|404.99|399.59|404.94|399.54|5
1626749370000|2021-07-20 02:49:30|404.98|399.58|404.9|399.5|404.98|399.58|404.88|399.48|9
1626749380000|2021-07-20 02:49:40|404.92|399.52|405.01|399.61|405.05|399.65|404.92|399.52|12
1626749390000|2021-07-20 02:49:50|405|399.6|405.16|399.76|405.16|399.76|405|399.6|11
1626749400000|2021-07-20 02:50:00|405.18|399.78|405.08|399.68|405.19|399.79|405.06|399.66|10
1626749410000|2021-07-20 02:50:10|405.03|399.63|404.81|399.41|405.03|399.63|404.72|399.32|23
1626749420000|2021-07-20 02:50:20|404.8|399.4|404.77|399.37|404.88|399.48|404.77|399.37|13
1626749430000|2021-07-20 02:50:30|404.86|399.46|404.6|399.2|404.86|399.46|404.58|399.18|25
1626749440000|2021-07-20 02:50:40|404.57|399.17|404.73|399.33|404.82|399.42|404.57|399.17|19
1626749450000|2021-07-20 02:50:50|404.74|399.34|404.72|399.32|404.76|399.36|404.69|399.29|17
1626749460000|2021-07-20 02:51:00|404.81|399.41|404.74|399.34|404.86|399.46|404.74|399.34|19
1626749470000|2021-07-20 02:51:10|404.73|399.33|404.68|399.28|404.76|399.36|404.67|399.27|11
1626749480000|2021-07-20 02:51:20|404.67|399.27|404.46|399.06|404.67|399.27|404.45|399.05|22
1626749490000|2021-07-20 02:51:30|404.48|399.08|404.44|399.04|404.58|399.18|404.42|399.02|15
1626749500000|2021-07-20 02:51:40|404.42|399.02|404.38|398.98|404.42|399.02|404.38|398.98|11
1626749510000|2021-07-20 02:51:50|404.37|398.97|404.39|398.99|404.51|399.11|404.29|398.89|14
1626749520000|2021-07-20 02:52:00|404.3|398.9|404.26|398.86|404.3|398.9|404.06|398.66|22
1626749530000|2021-07-20 02:52:10|404.29|398.89|404.37|398.97|404.4|399|404.27|398.87|21
1626749540000|2021-07-20 02:52:20|404.35|398.95|404.34|398.94|404.35|398.95|404.26|398.86|16
1626749550000|2021-07-20 02:52:30|404.42|399.02|404.04|398.64|404.59|399.19|404.03|398.63|34
1626749560000|2021-07-20 02:52:40|403.99|398.59|404.02|398.62|404.03|398.63|403.78|398.38|25
1626749570000|2021-07-20 02:52:50|404.01|398.61|404.14|398.74|404.32|398.92|404.01|398.61|23
1626749580000|2021-07-20 02:53:00|404.15|398.75|404.16|398.76|404.16|398.76|404.15|398.75|2
1626749590000|2021-07-20 02:53:10|404.17|398.77|404.29|398.89|404.36|398.96|404.1|398.7|15
1626749600000|2021-07-20 02:53:20|404.28|398.88|404.29|398.89|404.56|399.16|404.24|398.84|25
1626749610000|2021-07-20 02:53:30|404.35|398.95|404.23|398.83|404.35|398.95|404.19|398.79|18
1626749620000|2021-07-20 02:53:40|404.21|398.81|404.55|399.15|404.55|399.15|404.21|398.81|14
1626749630000|2021-07-20 02:53:50|404.54|399.14|404.58|399.18|404.58|399.18|404.51|399.11|16
1626749640000|2021-07-20 02:54:00|404.54|399.14|404.47|399.07|404.6|399.2|404.46|399.06|21
1626749650000|2021-07-20 02:54:10|404.43|399.03|404.67|399.27|404.67|399.27|404.43|399.03|16
1626749660000|2021-07-20 02:54:20|404.64|399.24|404.61|399.21|404.68|399.28|404.56|399.16|11
1626749670000|2021-07-20 02:54:30|404.5|399.1|404.63|399.23|404.65|399.25|404.46|399.06|17
1626749680000|2021-07-20 02:54:40|404.64|399.24|404.44|399.04|404.67|399.27|404.44|399.04|13
1626749690000|2021-07-20 02:54:50|404.45|399.05|404.33|398.93|404.52|399.12|404.25|398.85|21
1626749700000|2021-07-20 02:55:00|404.35|398.95|404.32|398.92|404.37|398.97|404.28|398.88|9
1626749710000|2021-07-20 02:55:10|404.31|398.91|403.79|398.39|404.31|398.91|403.79|398.39|13
1626749720000|2021-07-20 02:55:20|403.8|398.4|403.96|398.56|404.01|398.61|403.78|398.38|19
1626749730000|2021-07-20 02:55:30|403.93|398.53|403.8|398.4|403.94|398.54|403.58|398.18|33
1626749740000|2021-07-20 02:55:40|403.87|398.47|403.72|398.32|403.87|398.47|403.72|398.32|14
1626749750000|2021-07-20 02:55:50|403.73|398.33|403.98|398.58|404.04|398.64|403.73|398.33|28
1626749760000|2021-07-20 02:56:00|403.96|398.56|403.91|398.51|404.05|398.65|403.89|398.49|20
1626749770000|2021-07-20 02:56:10|403.94|398.54|403.75|398.35|403.95|398.55|403.73|398.33|10
1626749780000|2021-07-20 02:56:20|403.77|398.37|403.68|398.28|403.79|398.39|403.68|398.28|13
1626749790000|2021-07-20 02:56:30|403.65|398.25|403.68|398.28|403.68|398.28|403.42|398.02|32
1626749800000|2021-07-20 02:56:40|403.69|398.29|403.79|398.39|403.81|398.41|403.67|398.27|23
1626749810000|2021-07-20 02:56:50|403.82|398.42|403.73|398.33|403.83|398.43|403.73|398.33|13
1626749820000|2021-07-20 02:57:00|403.74|398.34|403.71|398.31|403.74|398.34|403.59|398.19|17
1626749830000|2021-07-20 02:57:10|403.72|398.32|403.98|398.58|403.98|398.58|403.72|398.32|13
1626749840000|2021-07-20 02:57:20|403.95|398.55|404.07|398.67|404.21|398.81|403.95|398.55|15
1626749850000|2021-07-20 02:57:30|404.03|398.63|404.22|398.82|404.22|398.82|403.95|398.55|12
1626749860000|2021-07-20 02:57:40|404.2|398.8|403.93|398.53|404.2|398.8|403.93|398.53|17
1626749870000|2021-07-20 02:57:50|403.96|398.56|404.18|398.78|404.35|398.95|403.96|398.56|26
1626749880000|2021-07-20 02:58:00|404.15|398.75|403.84|398.44|404.15|398.75|403.83|398.43|20
1626749890000|2021-07-20 02:58:10|403.85|398.45|403.99|398.59|404.05|398.65|403.85|398.45|21
1626749900000|2021-07-20 02:58:20|403.94|398.54|403.72|398.32|403.94|398.54|403.57|398.17|26
1626749910000|2021-07-20 02:58:30|403.73|398.33|403.76|398.36|403.89|398.49|403.73|398.33|14
1626749920000|2021-07-20 02:58:40|403.89|398.49|403.59|398.19|403.89|398.49|403.56|398.16|16
1626749930000|2021-07-20 02:58:50|403.61|398.21|403.56|398.16|403.71|398.31|403.56|398.16|21
1626749940000|2021-07-20 02:59:00|403.54|398.14|403.21|397.81|403.55|398.15|403.21|397.81|16
1626749950000|2021-07-20 02:59:10|403.2|397.8|403.35|397.95|403.35|397.95|403.2|397.8|29
1626749960000|2021-07-20 02:59:20|403.34|397.94|403.37|397.97|403.44|398.04|403.07|397.67|31
1626749970000|2021-07-20 02:59:30|403.36|397.96|403.1|397.7|403.37|397.97|403.07|397.67|29
1626749980000|2021-07-20 02:59:40|403.09|397.69|403.09|397.69|403.13|397.73|403.07|397.67|25
1626749990000|2021-07-20 02:59:50|403.08|397.68|403.01|397.61|403.08|397.68|402.94|397.54|20
1626750000000|2021-07-20 03:00:00|403|397.6|403.07|397.67|403.11|397.71|402.96|397.56|16
1626750010000|2021-07-20 03:00:10|403.1|397.7|403.29|397.89|403.47|398.07|403.1|397.7|28
1626750020000|2021-07-20 03:00:20|403.31|397.91|403.58|398.18|403.65|398.25|403.31|397.91|19
1626750030000|2021-07-20 03:00:30|403.64|398.24|403.64|398.24|403.8|398.4|403.64|398.24|23
1626750040000|2021-07-20 03:00:40|403.62|398.22|403.48|398.08|403.62|398.22|403.29|397.89|23
1626750050000|2021-07-20 03:00:50|403.49|398.09|403.67|398.27|403.67|398.27|403.49|398.09|20
1626750060000|2021-07-20 03:01:00|403.71|398.31|403.71|398.31|403.78|398.38|403.71|398.31|12
1626750070000|2021-07-20 03:01:10|403.72|398.32|403.59|398.19|403.72|398.32|403.45|398.05|15
1626750080000|2021-07-20 03:01:20|403.58|398.18|403.82|398.42|403.84|398.44|403.58|398.18|17
1626750090000|2021-07-20 03:01:30|403.86|398.46|404.12|398.72|404.12|398.72|403.85|398.45|13
1626750100000|2021-07-20 03:01:40|404.19|398.79|404.13|398.73|404.19|398.79|404.08|398.68|8
1626750110000|2021-07-20 03:01:50|404.14|398.74|404.25|398.85|404.25|398.85|404.14|398.74|9
1626750120000|2021-07-20 03:02:00|404.24|398.84|404.28|398.88|404.28|398.88|404.22|398.82|6
1626750130000|2021-07-20 03:02:10|404.29|398.89|404.32|398.92|404.39|398.99|404.29|398.89|11
1626750140000|2021-07-20 03:02:20|404.37|398.97|404.59|399.19|404.65|399.25|404.29|398.89|18
1626750150000|2021-07-20 03:02:30|404.62|399.22|404.51|399.11|404.64|399.24|404.39|398.99|23
1626750160000|2021-07-20 03:02:40|404.52|399.12|404.56|399.16|404.65|399.25|404.51|399.11|14
1626750170000|2021-07-20 03:02:50|404.55|399.15|404.62|399.22|404.64|399.24|404.55|399.15|10
1626750180000|2021-07-20 03:03:00|404.64|399.24|404.46|399.06|404.66|399.26|404.46|399.06|16
1626750190000|2021-07-20 03:03:10|404.45|399.05|404.42|399.02|404.47|399.07|404.4|399|13
1626750200000|2021-07-20 03:03:20|404.41|399.01|404.53|399.13|404.6|399.2|404.41|399.01|14
1626750210000|2021-07-20 03:03:30|404.54|399.14|404.5|399.1|404.58|399.18|404.5|399.1|9
1626750220000|2021-07-20 03:03:40|404.54|399.14|404.58|399.18|404.7|399.3|404.52|399.12|16
1626750230000|2021-07-20 03:03:50|404.57|399.17|404.54|399.14|404.57|399.17|404.48|399.08|13
1626750240000|2021-07-20 03:04:00|404.5|399.1|404.28|398.88|404.52|399.12|404.28|398.88|13
1626750250000|2021-07-20 03:04:10|404.27|398.87|404.12|398.72|404.27|398.87|404.06|398.66|9
1626750260000|2021-07-20 03:04:20|404.17|398.77|403.95|398.55|404.23|398.83|403.95|398.55|22
1626750270000|2021-07-20 03:04:30|403.97|398.57|403.93|398.53|403.97|398.57|403.91|398.51|13
1626750280000|2021-07-20 03:04:40|403.91|398.51|403.76|398.36|403.91|398.51|403.76|398.36|6
1626750290000|2021-07-20 03:04:50|403.75|398.35|403.61|398.21|403.76|398.36|403.6|398.2|22
1626750300000|2021-07-20 03:05:00|403.6|398.2|403.91|398.51|403.94|398.54|403.6|398.2|15
1626750310000|2021-07-20 03:05:10|403.88|398.48|403.7|398.3|403.88|398.48|403.7|398.3|12
1626750320000|2021-07-20 03:05:20|403.71|398.31|403.62|398.22|403.75|398.35|403.62|398.22|13
1626750330000|2021-07-20 03:05:30|403.63|398.23|403.6|398.2|403.64|398.24|403.6|398.2|10
1626750340000|2021-07-20 03:05:40|403.65|398.25|403.73|398.33|403.73|398.33|403.6|398.2|15
1626750350000|2021-07-20 03:05:50|403.72|398.32|403.7|398.3|403.72|398.32|403.68|398.28|8
1626750360000|2021-07-20 03:06:00|403.69|398.29|403.39|397.99|403.69|398.29|403.39|397.99|11
1626750370000|2021-07-20 03:06:10|403.33|397.93|403.33|397.93|403.35|397.95|403.21|397.81|18
1626750380000|2021-07-20 03:06:20|403.32|397.92|403.51|398.11|403.53|398.13|403.3|397.9|24
1626750390000|2021-07-20 03:06:30|403.48|398.08|403.39|397.99|403.5|398.1|403.38|397.98|24
1626750400000|2021-07-20 03:06:40|403.41|398.01|403.51|398.11|403.59|398.19|403.39|397.99|21
1626750410000|2021-07-20 03:06:50|403.5|398.1|403.49|398.09|403.57|398.17|403.42|398.02|25
1626750420000|2021-07-20 03:07:00|403.48|398.08|403.54|398.14|403.54|398.14|403.47|398.07|12
1626750430000|2021-07-20 03:07:10|403.55|398.15|403.45|398.05|403.55|398.15|403.42|398.02|17
1626750440000|2021-07-20 03:07:20|403.44|398.04|403.36|397.96|403.44|398.04|403.36|397.96|5
1626750450000|2021-07-20 03:07:30|403.37|397.97|403.43|398.03|403.43|398.03|403.37|397.97|12
1626750460000|2021-07-20 03:07:40|403.42|398.02|403.38|397.98|403.42|398.02|403.37|397.97|11
1626750470000|2021-07-20 03:07:50|403.36|397.96|403.36|397.96|403.36|397.96|403.08|397.68|21
1626750480000|2021-07-20 03:08:00|403.32|397.92|403.38|397.98|403.47|398.07|403.32|397.92|18
1626750490000|2021-07-20 03:08:10|403.37|397.97|403.29|397.89|403.37|397.97|403.23|397.83|14
1626750500000|2021-07-20 03:08:20|403.28|397.88|403.14|397.74|403.3|397.9|403.14|397.74|23
1626750510000|2021-07-20 03:08:30|403.04|397.64|403.14|397.74|403.15|397.75|403.04|397.64|13
1626750520000|2021-07-20 03:08:40|403.11|397.71|403.02|397.62|403.12|397.72|403.02|397.62|5
1626750530000|2021-07-20 03:08:50|403.03|397.63|402.9|397.5|403.03|397.63|402.83|397.43|22
1626750540000|2021-07-20 03:09:00|402.92|397.52|403.29|397.89|403.29|397.89|402.87|397.47|30
1626750550000|2021-07-20 03:09:10|403.27|397.87|403.56|398.16|403.58|398.18|403.27|397.87|19
1626750560000|2021-07-20 03:09:20|403.6|398.2|403.86|398.46|403.86|398.46|403.53|398.13|23
1626750570000|2021-07-20 03:09:30|403.87|398.47|403.96|398.56|403.97|398.57|403.83|398.43|11
1626750580000|2021-07-20 03:09:40|403.95|398.55|404.19|398.79|404.29|398.89|403.92|398.52|18
1626750590000|2021-07-20 03:09:50|404.24|398.84|404.41|399.01|404.43|399.03|404.2|398.8|17
1626750600000|2021-07-20 03:10:00|404.43|399.03|404.28|398.88|404.43|399.03|404.24|398.84|19
1626750610000|2021-07-20 03:10:10|404.29|398.89|404.33|398.93|404.36|398.96|404.29|398.89|22
1626750620000|2021-07-20 03:10:20|404.34|398.94|404.23|398.83|404.36|398.96|404.21|398.81|14
1626750630000|2021-07-20 03:10:30|404.21|398.81|403.95|398.55|404.22|398.82|403.95|398.55|15
1626750640000|2021-07-20 03:10:40|403.94|398.54|403.99|398.59|403.99|398.59|403.79|398.39|21
1626750650000|2021-07-20 03:10:50|403.98|398.58|403.97|398.57|404.02|398.62|403.93|398.53|20
1626750660000|2021-07-20 03:11:00|403.98|398.58|404.07|398.67|404.08|398.68|403.86|398.46|23
1626750670000|2021-07-20 03:11:10|404.08|398.68|404.22|398.82|404.23|398.83|404.08|398.68|10
1626750680000|2021-07-20 03:11:20|404.24|398.84|404.41|399.01|404.41|399.01|404.16|398.76|11
1626750690000|2021-07-20 03:11:30|404.33|398.93|404.44|399.04|404.44|399.04|404.32|398.92|9
1626750700000|2021-07-20 03:11:40|404.38|398.98|404.33|398.93|404.38|398.98|404.31|398.91|6
1626750710000|2021-07-20 03:11:50|404.39|398.99|404.37|398.97|404.43|399.03|404.25|398.85|16
1626750720000|2021-07-20 03:12:00|404.48|399.08|404.52|399.12|404.54|399.14|404.34|398.94|15
1626750730000|2021-07-20 03:12:10|404.47|399.07|404.23|398.83|404.47|399.07|404.23|398.83|21
1626750740000|2021-07-20 03:12:20|404.25|398.85|404.12|398.72|404.3|398.9|404.12|398.72|15
1626750750000|2021-07-20 03:12:30|404.2|398.8|404.17|398.77|404.21|398.81|404.17|398.77|9
1626750760000|2021-07-20 03:12:40|404.1|398.7|404.24|398.84|404.32|398.92|404.09|398.69|16
1626750770000|2021-07-20 03:12:50|404.25|398.85|404.27|398.87|404.29|398.89|404.23|398.83|8
1626750780000|2021-07-20 03:13:00|404.25|398.85|404.19|398.79|404.31|398.91|404.19|398.79|12
1626750790000|2021-07-20 03:13:10|404.23|398.83|404.21|398.81|404.29|398.89|404.19|398.79|14
1626750800000|2021-07-20 03:13:20|404.2|398.8|404.2|398.8|404.23|398.83|404.18|398.78|8
1626750810000|2021-07-20 03:13:30|404.22|398.82|404.2|398.8|404.22|398.82|404.19|398.79|3
1626750820000|2021-07-20 03:13:40|404.21|398.81|404.21|398.81|404.22|398.82|404.18|398.78|8
1626750830000|2021-07-20 03:13:50|404.2|398.8|404.08|398.68|404.21|398.81|404.05|398.65|13
1626750840000|2021-07-20 03:14:00|404.17|398.77|403.93|398.53|404.17|398.77|403.92|398.52|7
1626750850000|2021-07-20 03:14:10|403.9|398.5|403.36|397.96|403.9|398.5|403.34|397.94|17
1626750860000|2021-07-20 03:14:20|403.37|397.97|403.51|398.11|403.51|398.11|403.32|397.92|16
1626750870000|2021-07-20 03:14:30|403.5|398.1|403.34|397.94|403.62|398.22|403.34|397.94|12
1626750880000|2021-07-20 03:14:40|403.36|397.96|403.36|397.96|403.4|398|403.2|397.8|20
1626750890000|2021-07-20 03:14:50|403.37|397.97|403.02|397.62|403.39|397.99|403.02|397.62|15
1626750900000|2021-07-20 03:15:00|403.03|397.63|403.18|397.78|403.18|397.78|403.02|397.62|18
1626750910000|2021-07-20 03:15:10|403.27|397.87|403|397.6|403.28|397.88|403|397.6|18
1626750920000|2021-07-20 03:15:20|403.01|397.61|402.84|397.44|403.02|397.62|402.78|397.38|24
1626750930000|2021-07-20 03:15:30|402.8|397.4|402.71|397.31|402.83|397.43|402.66|397.26|18
1626750940000|2021-07-20 03:15:40|402.77|397.37|402.71|397.31|402.82|397.42|402.66|397.26|18
1626750950000|2021-07-20 03:15:50|402.73|397.33|402.83|397.43|402.91|397.51|402.66|397.26|18
1626750960000|2021-07-20 03:16:00|402.85|397.45|402.88|397.48|402.96|397.56|402.75|397.35|33
1626750970000|2021-07-20 03:16:10|402.86|397.46|402.73|397.33|402.86|397.46|402.73|397.33|18
1626750980000|2021-07-20 03:16:20|402.72|397.32|402.66|397.26|402.83|397.43|402.56|397.16|18
1626750990000|2021-07-20 03:16:30|402.62|397.22|402.69|397.29|402.88|397.48|402.6|397.2|13
1626751000000|2021-07-20 03:16:40|402.67|397.27|402.41|397.01|402.67|397.27|402.41|397.01|8
1626751010000|2021-07-20 03:16:50|402.45|397.05|402.47|397.07|402.61|397.21|402.45|397.05|12
1626751020000|2021-07-20 03:17:00|402.4|397|401.42|396.02|402.4|397|401.37|395.97|25
1626751030000|2021-07-20 03:17:10|401.41|396.01|401.61|396.21|401.61|396.21|401.32|395.92|24
1626751040000|2021-07-20 03:17:20|401.67|396.27|401.96|396.56|402.07|396.67|401.65|396.25|7
1626751050000|2021-07-20 03:17:30|401.97|396.57|401.19|395.79|402.11|396.71|400.97|395.57|30
1626751060000|2021-07-20 03:17:40|401.2|395.8|401|395.6|401.78|396.38|400.44|395.04|34
1626751070000|2021-07-20 03:17:50|400.99|395.59|400.31|394.91|401.1|395.7|400.09|394.69|25
1626751080000|2021-07-20 03:18:00|400.21|394.81|400.65|395.25|401.02|395.62|400.21|394.81|20
1626751090000|2021-07-20 03:18:10|400.59|395.19|400.65|395.25|400.76|395.36|400.2|394.8|33
1626751100000|2021-07-20 03:18:20|400.73|395.33|400.58|395.18|401.06|395.66|400.56|395.16|33
1626751110000|2021-07-20 03:18:30|400.53|395.13|399.92|394.52|400.53|395.13|399.9|394.5|36
1626751120000|2021-07-20 03:18:40|399.93|394.53|399.35|393.95|400.2|394.8|399.35|393.95|26
1626751130000|2021-07-20 03:18:50|399.65|394.25|397.99|392.59|399.65|394.25|397.99|392.59|14
1626751140000|2021-07-20 03:19:00|398.23|392.83|399.29|393.89|399.47|394.07|398.23|392.83|20
1626751150000|2021-07-20 03:19:10|399.28|393.88|398.76|393.36|399.28|393.88|398.76|393.36|10
1626751160000|2021-07-20 03:19:20|398.71|393.31|399.07|393.67|399.07|393.67|398.55|393.15|25
1626751170000|2021-07-20 03:19:30|399.09|393.69|398.76|393.36|399.09|393.69|398.76|393.36|22
1626751180000|2021-07-20 03:19:40|398.74|393.34|399.02|393.62|399.02|393.62|398.74|393.34|34
1626751190000|2021-07-20 03:19:50|399.06|393.66|399.03|393.63|399.19|393.79|398.87|393.47|33
1626751200000|2021-07-20 03:20:00|399|393.6|399.03|393.63|399.06|393.66|398.99|393.59|23
1626751210000|2021-07-20 03:20:10|399.06|393.66|399.12|393.72|399.12|393.72|398.89|393.49|17
1626751220000|2021-07-20 03:20:20|399.13|393.73|399.56|394.16|399.64|394.24|399.08|393.68|30
1626751230000|2021-07-20 03:20:30|399.57|394.17|398.85|393.45|399.58|394.18|398.85|393.45|31
1626751240000|2021-07-20 03:20:40|398.86|393.46|398.48|393.08|398.93|393.53|398.48|393.08|25
1626751250000|2021-07-20 03:20:50|398.4|393|398.36|392.96|398.48|393.08|398.33|392.93|27
1626751260000|2021-07-20 03:21:00|398.43|393.03|398.04|392.64|398.43|393.03|397.95|392.55|21
1626751270000|2021-07-20 03:21:10|398.03|392.63|397.26|391.86|398.03|392.63|397.21|391.81|24
1626751280000|2021-07-20 03:21:20|397.23|391.83|397.2|391.8|397.32|391.92|396.84|391.44|30
1626751290000|2021-07-20 03:21:30|397.09|391.69|397.07|391.67|397.23|391.83|397|391.6|34
1626751300000|2021-07-20 03:21:40|397.15|391.75|397.25|391.85|397.43|392.03|397.08|391.68|29
1626751310000|2021-07-20 03:21:50|397.31|391.91|397.27|391.87|397.38|391.98|397.19|391.79|27
1626751320000|2021-07-20 03:22:00|397.25|391.85|397.57|392.17|397.79|392.39|397.11|391.71|31
1626751330000|2021-07-20 03:22:10|397.58|392.18|397.98|392.58|398.1|392.7|397.37|391.97|26
1626751340000|2021-07-20 03:22:20|398.01|392.61|397.7|392.3|398.03|392.63|397.57|392.17|29
1626751350000|2021-07-20 03:22:30|397.71|392.31|397.77|392.37|397.8|392.4|397.55|392.15|25
1626751360000|2021-07-20 03:22:40|397.78|392.38|397.51|392.11|397.78|392.38|397.51|392.11|15
1626751370000|2021-07-20 03:22:50|397.5|392.1|397.61|392.21|397.62|392.22|397.42|392.02|14
1626751380000|2021-07-20 03:23:00|397.58|392.18|397.58|392.18|397.63|392.23|397.52|392.12|19
1626751390000|2021-07-20 03:23:10|397.59|392.19|397.61|392.21|397.72|392.32|397.57|392.17|15
1626751400000|2021-07-20 03:23:20|397.64|392.24|397.89|392.49|397.89|392.49|397.6|392.2|23
1626751410000|2021-07-20 03:23:30|397.9|392.5|398.13|392.73|398.13|392.73|397.89|392.49|19
1626751420000|2021-07-20 03:23:40|398.16|392.76|397.8|392.4|398.29|392.89|397.65|392.25|26
1626751430000|2021-07-20 03:23:50|397.74|392.34|397.78|392.38|397.78|392.38|397.38|391.98|25
1626751440000|2021-07-20 03:24:00|397.76|392.36|398.16|392.76|398.16|392.76|397.76|392.36|24
1626751450000|2021-07-20 03:24:10|398.24|392.84|398.58|393.18|398.81|393.41|398.24|392.84|26
1626751460000|2021-07-20 03:24:20|398.57|393.17|399.06|393.66|399.06|393.66|398.57|393.17|16
1626751470000|2021-07-20 03:24:30|399.05|393.65|398.87|393.47|399.16|393.76|398.85|393.45|21
1626751480000|2021-07-20 03:24:40|398.92|393.52|399.11|393.71|399.11|393.71|398.92|393.52|17
1626751490000|2021-07-20 03:24:50|399.09|393.69|399.39|393.99|399.46|394.06|398.99|393.59|24
1626751500000|2021-07-20 03:25:00|399.34|393.94|399.47|394.07|399.51|394.11|399.34|393.94|16
1626751510000|2021-07-20 03:25:10|399.48|394.08|399.64|394.24|399.72|394.32|399.47|394.07|26
1626751520000|2021-07-20 03:25:20|399.62|394.22|399.11|393.71|399.62|394.22|399.09|393.69|18
1626751530000|2021-07-20 03:25:30|399.12|393.72|399.72|394.32|399.72|394.32|399.12|393.72|23
1626751540000|2021-07-20 03:25:40|399.7|394.3|399.89|394.49|399.9|394.5|399.65|394.25|27
1626751550000|2021-07-20 03:25:50|399.87|394.47|399.72|394.32|399.87|394.47|399.6|394.2|27
1626751560000|2021-07-20 03:26:00|399.77|394.37|399.57|394.17|399.87|394.47|399.57|394.17|29
1626751570000|2021-07-20 03:26:10|399.55|394.15|399.1|393.7|399.57|394.17|399.05|393.65|23
1626751580000|2021-07-20 03:26:20|399.16|393.76|399.27|393.87|399.31|393.91|399.16|393.76|25
1626751590000|2021-07-20 03:26:30|399.18|393.78|399.66|394.26|399.66|394.26|399.15|393.75|15
1626751600000|2021-07-20 03:26:40|399.62|394.22|399.69|394.29|399.71|394.31|399.45|394.05|19
1626751610000|2021-07-20 03:26:50|399.77|394.37|399.52|394.12|399.85|394.45|399.52|394.12|24
1626751620000|2021-07-20 03:27:00|399.54|394.14|399.54|394.14|399.6|394.2|399.52|394.12|23
1626751630000|2021-07-20 03:27:10|399.55|394.15|399.53|394.13|399.55|394.15|399.53|394.13|2
1626751640000|2021-07-20 03:27:20|399.55|394.15|399.26|393.86|399.55|394.15|399.26|393.86|7
1626751650000|2021-07-20 03:27:30|399.31|393.91|399.51|394.11|399.51|394.11|399.3|393.9|16
1626751660000|2021-07-20 03:27:40|399.44|394.04|399.44|394.04|399.46|394.06|399.39|393.99|13
1626751670000|2021-07-20 03:27:50|399.43|394.03|399.38|393.98|399.43|394.03|399.31|393.91|10
1626751680000|2021-07-20 03:28:00|399.37|393.97|399.09|393.69|399.37|393.97|399.09|393.69|7
1626751690000|2021-07-20 03:28:10|399.08|393.68|399.1|393.7|399.1|393.7|399.02|393.62|14
1626751700000|2021-07-20 03:28:20|399.13|393.73|399.09|393.69|399.18|393.78|399.09|393.69|11
1626751710000|2021-07-20 03:28:30|399.13|393.73|398.81|393.41|399.13|393.73|398.79|393.39|15
1626751720000|2021-07-20 03:28:40|398.78|393.38|398.21|392.81|398.78|393.38|398.21|392.81|21
1626751730000|2021-07-20 03:28:50|398.18|392.78|398.13|392.73|398.18|392.78|398.06|392.66|15
1626751740000|2021-07-20 03:29:00|398.11|392.71|398.61|393.21|398.66|393.26|398.1|392.7|24
1626751750000|2021-07-20 03:29:10|398.59|393.19|398.22|392.82|398.66|393.26|398.2|392.8|25
1626751760000|2021-07-20 03:29:20|398.15|392.75|398.21|392.81|398.21|392.81|398.14|392.74|22
1626751770000|2021-07-20 03:29:30|398.2|392.8|398.08|392.68|398.24|392.84|398.08|392.68|22
1626751780000|2021-07-20 03:29:40|398.09|392.69|398.15|392.75|398.25|392.85|398.08|392.68|15
1626751790000|2021-07-20 03:29:50|398.14|392.74|398.42|393.02|398.57|393.17|398.14|392.74|25
1626751800000|2021-07-20 03:30:00|398.38|392.98|398.27|392.87|398.38|392.98|398.15|392.75|15
1626751810000|2021-07-20 03:30:10|398.28|392.88|398.16|392.76|398.39|392.99|398.16|392.76|20
1626751820000|2021-07-20 03:30:20|398.2|392.8|397.97|392.57|398.2|392.8|397.97|392.57|12
1626751830000|2021-07-20 03:30:30|397.96|392.56|397.89|392.49|397.96|392.56|397.85|392.45|10
1626751840000|2021-07-20 03:30:40|397.88|392.48|397.98|392.58|398.08|392.68|397.86|392.46|25
1626751850000|2021-07-20 03:30:50|397.99|392.59|397.94|392.54|398.04|392.64|397.82|392.42|20
1626751860000|2021-07-20 03:31:00|397.92|392.52|397.92|392.52|397.95|392.55|397.87|392.47|7
1626751870000|2021-07-20 03:31:10|397.91|392.51|397.91|392.51|397.92|392.52|397.89|392.49|13
1626751880000|2021-07-20 03:31:20|397.89|392.49|397.84|392.44|397.89|392.49|397.84|392.44|6
1626751890000|2021-07-20 03:31:30|397.82|392.42|397.68|392.28|397.83|392.43|397.63|392.23|21
1626751900000|2021-07-20 03:31:40|397.67|392.27|397.61|392.21|397.7|392.3|397.6|392.2|18
1626751910000|2021-07-20 03:31:50|397.62|392.22|397.53|392.13|397.62|392.22|397.52|392.12|19
1626751920000|2021-07-20 03:32:00|397.52|392.12|397.35|391.95|397.53|392.13|397.35|391.95|10
1626751930000|2021-07-20 03:32:10|397.4|392|397.34|391.94|397.44|392.04|397.33|391.93|20
1626751940000|2021-07-20 03:32:20|397.36|391.96|396.91|391.51|397.36|391.96|396.86|391.46|14
1626751950000|2021-07-20 03:32:30|396.92|391.52|396.91|391.51|396.92|391.52|396.87|391.47|5
1626751960000|2021-07-20 03:32:40|396.86|391.46|396.58|391.18|396.86|391.46|396.58|391.18|12
1626751970000|2021-07-20 03:32:50|396.6|391.2|397.13|391.73|397.14|391.74|396.6|391.2|28
1626751980000|2021-07-20 03:33:00|397.27|391.87|397.04|391.64|397.35|391.95|397.04|391.64|26
1626751990000|2021-07-20 03:33:10|397.03|391.63|396.77|391.37|397.03|391.63|396.6|391.2|22
1626752000000|2021-07-20 03:33:20|396.78|391.38|397.15|391.75|397.17|391.77|396.71|391.31|29
1626752010000|2021-07-20 03:33:30|397.14|391.74|397.12|391.72|397.21|391.81|396.98|391.58|24
1626752020000|2021-07-20 03:33:40|397.1|391.7|396.46|391.06|397.1|391.7|396.46|391.06|20
1626752030000|2021-07-20 03:33:50|396.45|391.05|396.44|391.04|396.55|391.15|396.23|390.83|30
1626752040000|2021-07-20 03:34:00|396.53|391.13|396.45|391.05|396.57|391.17|396.38|390.98|16
1626752050000|2021-07-20 03:34:10|396.46|391.06|396.13|390.73|396.46|391.06|396.13|390.73|23
1626752060000|2021-07-20 03:34:20|396.1|390.7|395.71|390.31|396.14|390.74|395.71|390.31|19
1626752070000|2021-07-20 03:34:30|395.68|390.28|395.54|390.14|395.71|390.31|395.32|389.92|21
1626752080000|2021-07-20 03:34:40|395.58|390.18|395.17|389.77|395.58|390.18|395.17|389.77|12
1626752090000|2021-07-20 03:34:50|395.18|389.78|394.32|388.92|395.18|389.78|394.24|388.84|31
1626752100000|2021-07-20 03:35:00|394.39|388.99|395.13|389.73|395.13|389.73|394.39|388.99|22
1626752110000|2021-07-20 03:35:10|395.16|389.76|395.4|390|395.42|390.02|395.01|389.61|26
1626752120000|2021-07-20 03:35:20|395.5|390.1|395.73|390.33|395.74|390.34|395.42|390.02|21
1626752130000|2021-07-20 03:35:30|395.72|390.32|396.22|390.82|396.26|390.86|395.69|390.29|23
1626752140000|2021-07-20 03:35:40|396.21|390.81|396.1|390.7|396.24|390.84|395.94|390.54|23
1626752150000|2021-07-20 03:35:50|396.11|390.71|396.2|390.8|396.28|390.88|396.11|390.71|22
1626752160000|2021-07-20 03:36:00|396.21|390.81|396.35|390.95|396.51|391.11|396.19|390.79|27
1626752170000|2021-07-20 03:36:10|396.37|390.97|396.49|391.09|396.49|391.09|396.35|390.95|24
1626752180000|2021-07-20 03:36:20|396.51|391.11|396.69|391.29|396.69|391.29|396.47|391.07|16
1626752190000|2021-07-20 03:36:30|396.74|391.34|397.42|392.02|397.42|392.02|396.73|391.33|22
1626752200000|2021-07-20 03:36:40|397.36|391.96|397.47|392.07|397.63|392.23|397.32|391.92|18
1626752210000|2021-07-20 03:36:50|397.49|392.09|397.56|392.16|397.71|392.31|397.48|392.08|22
1626752220000|2021-07-20 03:37:00|397.55|392.15|397.64|392.24|397.66|392.26|397.53|392.13|15
1626752230000|2021-07-20 03:37:10|397.6|392.2|397.14|391.74|397.6|392.2|397.14|391.74|22
1626752240000|2021-07-20 03:37:20|397.19|391.79|397.51|392.11|397.54|392.14|397.19|391.79|23
1626752250000|2021-07-20 03:37:30|397.44|392.04|397.42|392.02|397.53|392.13|397.25|391.85|22
1626752260000|2021-07-20 03:37:40|397.43|392.03|397.32|391.92|397.58|392.18|397.32|391.92|20
1626752270000|2021-07-20 03:37:50|397.31|391.91|397.24|391.84|397.31|391.91|397.17|391.77|14
1626752280000|2021-07-20 03:38:00|397.22|391.82|397.22|391.82|397.23|391.83|397.11|391.71|18
1626752290000|2021-07-20 03:38:10|397.23|391.83|397.26|391.86|397.37|391.97|397.23|391.83|14
1626752300000|2021-07-20 03:38:20|397.24|391.84|397.08|391.68|397.24|391.84|397.08|391.68|13
1626752310000|2021-07-20 03:38:30|397.09|391.69|397.29|391.89|397.29|391.89|397.01|391.61|21
1626752320000|2021-07-20 03:38:40|397.28|391.88|397.27|391.87|397.29|391.89|397.18|391.78|10
1626752330000|2021-07-20 03:38:50|397.26|391.86|397.27|391.87|397.48|392.08|397.24|391.84|19
1626752340000|2021-07-20 03:39:00|397.23|391.83|397.11|391.71|397.25|391.85|396.89|391.49|33
1626752350000|2021-07-20 03:39:10|397.13|391.73|397.12|391.72|397.23|391.83|396.96|391.56|31
1626752360000|2021-07-20 03:39:20|397.13|391.73|397.02|391.62|397.15|391.75|396.93|391.53|22
1626752370000|2021-07-20 03:39:30|397.03|391.63|396.91|391.51|397.08|391.68|396.87|391.47|23
1626752380000|2021-07-20 03:39:40|396.92|391.52|397.12|391.72|397.12|391.72|396.89|391.49|21
1626752390000|2021-07-20 03:39:50|397.23|391.83|397.15|391.75|397.38|391.98|397.01|391.61|29
1626752400000|2021-07-20 03:40:00|397.12|391.72|397.09|391.69|397.12|391.72|397.03|391.63|15
1626752410000|2021-07-20 03:40:10|397.07|391.67|397.18|391.78|397.18|391.78|396.94|391.54|16
1626752420000|2021-07-20 03:40:20|397.19|391.79|397.11|391.71|397.25|391.85|397.07|391.67|19
1626752430000|2021-07-20 03:40:30|397.12|391.72|397.21|391.81|397.21|391.81|397.07|391.67|23
1626752440000|2021-07-20 03:40:40|397.23|391.83|397.21|391.81|397.23|391.83|397.11|391.71|18
1626752450000|2021-07-20 03:40:50|397.2|391.8|397.2|391.8|397.23|391.83|397.19|391.79|10
1626752460000|2021-07-20 03:41:00|397.19|391.79|397.18|391.78|397.24|391.84|397.15|391.75|21
1626752470000|2021-07-20 03:41:10|397.19|391.79|396.57|391.17|397.19|391.79|396.55|391.15|16
1626752480000|2021-07-20 03:41:20|396.58|391.18|396.65|391.25|396.74|391.34|396.57|391.17|25
1626752490000|2021-07-20 03:41:30|396.63|391.23|396.97|391.57|397.08|391.68|396.63|391.23|20
1626752500000|2021-07-20 03:41:40|396.98|391.58|397.01|391.61|397.05|391.65|396.97|391.57|17
1626752510000|2021-07-20 03:41:50|397|391.6|396.86|391.46|397|391.6|396.47|391.07|29
1626752520000|2021-07-20 03:42:00|396.89|391.49|396.8|391.4|397.01|391.61|396.8|391.4|21
1626752530000|2021-07-20 03:42:10|396.79|391.39|396.88|391.48|396.88|391.48|396.76|391.36|20
1626752540000|2021-07-20 03:42:20|396.89|391.49|396.94|391.54|396.95|391.55|396.66|391.26|28
1626752550000|2021-07-20 03:42:30|397|391.6|397|391.6|397.03|391.63|396.81|391.41|26
1626752560000|2021-07-20 03:42:40|397.01|391.61|396.96|391.56|397.04|391.64|396.9|391.5|12
1626752570000|2021-07-20 03:42:50|396.98|391.58|397.02|391.62|397.02|391.62|396.92|391.52|21
1626752580000|2021-07-20 03:43:00|397.03|391.63|397.04|391.64|397.05|391.65|396.97|391.57|15
1626752590000|2021-07-20 03:43:10|396.97|391.57|396.88|391.48|396.98|391.58|396.57|391.17|28
1626752600000|2021-07-20 03:43:20|396.89|391.49|396.87|391.47|396.95|391.55|396.69|391.29|31
1626752610000|2021-07-20 03:43:30|396.89|391.49|396.91|391.51|396.91|391.51|396.79|391.39|16
1626752620000|2021-07-20 03:43:40|396.87|391.47|396.93|391.53|397.02|391.62|396.79|391.39|25
1626752630000|2021-07-20 03:43:50|396.9|391.5|396.72|391.32|396.9|391.5|396.61|391.21|28
1626752640000|2021-07-20 03:44:00|396.69|391.29|396.69|391.29|396.7|391.3|396.61|391.21|23
1626752650000|2021-07-20 03:44:10|396.68|391.28|396.65|391.25|396.75|391.35|396.65|391.25|17
1626752660000|2021-07-20 03:44:20|396.66|391.26|396.37|390.97|396.66|391.26|396.36|390.96|21
1626752670000|2021-07-20 03:44:30|396.36|390.96|396.14|390.74|396.38|390.98|396.12|390.72|30
1626752680000|2021-07-20 03:44:40|396.13|390.73|395.71|390.31|396.13|390.73|395.71|390.31|25
1626752690000|2021-07-20 03:44:50|395.69|390.29|395.44|390.04|395.69|390.29|395.33|389.93|30
1626752700000|2021-07-20 03:45:00|395.42|390.02|395.93|390.53|395.98|390.58|395.41|390.01|23
1626752710000|2021-07-20 03:45:10|395.94|390.54|395.84|390.44|395.94|390.54|395.69|390.29|18
1626752720000|2021-07-20 03:45:20|395.85|390.45|395.88|390.48|395.88|390.48|395.84|390.44|9
1626752730000|2021-07-20 03:45:30|395.97|390.57|396.02|390.62|396.1|390.7|395.94|390.54|16
1626752740000|2021-07-20 03:45:40|396.04|390.64|396.08|390.68|396.33|390.93|396.04|390.64|19
1626752750000|2021-07-20 03:45:50|396.16|390.76|396.35|390.95|396.35|390.95|396.11|390.71|16
1626752760000|2021-07-20 03:46:00|396.37|390.97|396.32|390.92|396.38|390.98|396.25|390.85|10
1626752770000|2021-07-20 03:46:10|396.37|390.97|396.27|390.87|396.51|391.11|396.18|390.78|16
1626752780000|2021-07-20 03:46:20|396.35|390.95|396.4|391|396.4|391|396.25|390.85|5
1626752790000|2021-07-20 03:46:30|396.47|391.07|396.73|391.33|396.78|391.38|396.45|391.05|8
1626752800000|2021-07-20 03:46:40|396.8|391.4|396.91|391.51|397.05|391.65|396.74|391.34|11
1626752810000|2021-07-20 03:46:50|396.9|391.5|396.89|391.49|396.94|391.54|396.75|391.35|13
1626752820000|2021-07-20 03:47:00|397.04|391.64|396.92|391.52|397.04|391.64|396.91|391.51|7
1626752830000|2021-07-20 03:47:10|396.99|391.59|397.15|391.75|397.15|391.75|396.99|391.59|8
1626752840000|2021-07-20 03:47:20|397.24|391.84|396.86|391.46|397.24|391.84|396.79|391.39|9
1626752850000|2021-07-20 03:47:30|396.99|391.59|396.83|391.43|397.08|391.68|396.83|391.43|12
1626752860000|2021-07-20 03:47:40|396.9|391.5|396.72|391.32|396.9|391.5|396.66|391.26|7
1626752870000|2021-07-20 03:47:50|396.74|391.34|396.7|391.3|396.74|391.34|396.7|391.3|6
1626752880000|2021-07-20 03:48:00|396.69|391.29|396.11|390.71|396.69|391.29|396.09|390.69|13
1626752890000|2021-07-20 03:48:10|395.94|390.54|396.03|390.63|396.11|390.71|395.83|390.43|17
1626752900000|2021-07-20 03:48:20|396.04|390.64|396|390.6|396.07|390.67|395.96|390.56|20
1626752910000|2021-07-20 03:48:30|395.99|390.59|396.05|390.65|396.1|390.7|395.98|390.58|19
1626752920000|2021-07-20 03:48:40|396.02|390.62|396.16|390.76|396.38|390.98|396.02|390.62|24
1626752930000|2021-07-20 03:48:50|396.13|390.73|395.97|390.57|396.13|390.73|395.97|390.57|22
1626752940000|2021-07-20 03:49:00|395.96|390.56|396.2|390.8|396.2|390.8|395.93|390.53|22
1626752950000|2021-07-20 03:49:10|396.18|390.78|396.07|390.67|396.18|390.78|396.02|390.62|19
1626752960000|2021-07-20 03:49:20|396.06|390.66|396|390.6|396.06|390.66|395.91|390.51|14
1626752970000|2021-07-20 03:49:30|396.01|390.61|396.21|390.81|396.26|390.86|396.01|390.61|22
1626752980000|2021-07-20 03:49:40|396.19|390.79|396.05|390.65|396.19|390.79|396.05|390.65|13
1626753000000|2021-07-20 03:50:00|396.07|390.67|396.13|390.73|396.15|390.75|396.04|390.64|10
1626753010000|2021-07-20 03:50:10|396.12|390.72|396.05|390.65|396.12|390.72|395.92|390.52|19
1626753020000|2021-07-20 03:50:20|395.95|390.55|395.9|390.5|395.99|390.59|395.89|390.49|8
1626753030000|2021-07-20 03:50:30|395.99|390.59|395.68|390.28|395.99|390.59|395.67|390.27|8
1626753040000|2021-07-20 03:50:40|395.76|390.36|395.59|390.19|395.76|390.36|395.59|390.19|13
1626753050000|2021-07-20 03:50:50|395.57|390.17|395.48|390.08|395.63|390.23|395.46|390.06|17
1626753060000|2021-07-20 03:51:00|395.46|390.06|395.4|390|395.48|390.08|395.39|389.99|13
1626753070000|2021-07-20 03:51:10|395.36|389.96|395.41|390.01|395.43|390.03|395.32|389.92|29
1626753080000|2021-07-20 03:51:20|395.37|389.97|395.29|389.89|395.46|390.06|395.29|389.89|17
1626753090000|2021-07-20 03:51:30|395.3|389.9|395.25|389.85|395.31|389.91|395.22|389.82|17
1626753100000|2021-07-20 03:51:40|395.24|389.84|395.11|389.71|395.25|389.85|395.11|389.71|17
1626753110000|2021-07-20 03:51:50|395.1|389.7|395.07|389.67|395.12|389.72|395.05|389.65|17
1626753120000|2021-07-20 03:52:00|395.09|389.69|395.15|389.75|395.38|389.98|395.09|389.69|25
1626753130000|2021-07-20 03:52:10|395.13|389.73|395.2|389.8|395.22|389.82|395.07|389.67|19
1626753140000|2021-07-20 03:52:20|395.21|389.81|395.29|389.89|395.37|389.97|395.17|389.77|24
1626753150000|2021-07-20 03:52:30|395.28|389.88|395.31|389.91|395.44|390.04|395.25|389.85|25
1626753160000|2021-07-20 03:52:40|395.36|389.96|395.22|389.82|395.36|389.96|395.22|389.82|12
1626753170000|2021-07-20 03:52:50|395.21|389.81|395.19|389.79|395.23|389.83|395.19|389.79|8
1626753180000|2021-07-20 03:53:00|395.2|389.8|395.1|389.7|395.2|389.8|395.1|389.7|15
1626753190000|2021-07-20 03:53:10|395.03|389.63|394.9|389.5|395.03|389.63|394.88|389.48|6
1626753200000|2021-07-20 03:53:20|394.91|389.51|395.05|389.65|395.05|389.65|394.9|389.5|7
1626753210000|2021-07-20 03:53:30|395.06|389.66|394.93|389.53|395.06|389.66|394.91|389.51|9
1626753220000|2021-07-20 03:53:40|394.94|389.54|394.98|389.58|395|389.6|394.94|389.54|7
1626753230000|2021-07-20 03:53:50|394.96|389.56|394.94|389.54|394.98|389.58|394.93|389.53|5
1626753240000|2021-07-20 03:54:00|394.95|389.55|394.93|389.53|394.95|389.55|394.92|389.52|6
1626753250000|2021-07-20 03:54:10|394.92|389.52|394.91|389.51|394.92|389.52|394.9|389.5|4
1626753260000|2021-07-20 03:54:20|394.92|389.52|395.13|389.73|395.13|389.73|394.91|389.51|11
1626753270000|2021-07-20 03:54:30|395.16|389.76|395.18|389.78|395.18|389.78|395.15|389.75|4
1626753280000|2021-07-20 03:54:40|395.19|389.79|395.34|389.94|395.34|389.94|395.19|389.79|8
1626753290000|2021-07-20 03:54:50|395.35|389.95|395.31|389.91|395.38|389.98|395.26|389.86|10
1626753300000|2021-07-20 03:55:00|395.3|389.9|395.6|390.2|395.6|390.2|395.29|389.89|14
1626753310000|2021-07-20 03:55:10|395.59|390.19|395.72|390.32|395.76|390.36|395.56|390.16|10
1626753320000|2021-07-20 03:55:20|395.7|390.3|395.97|390.57|395.97|390.57|395.68|390.28|10
1626753330000|2021-07-20 03:55:30|396.02|390.62|396.13|390.73|396.13|390.73|396.02|390.62|3
1626753340000|2021-07-20 03:55:40|396.14|390.74|396.27|390.87|396.27|390.87|396.14|390.74|7
1626753350000|2021-07-20 03:55:50|396.28|390.88|396.4|391|396.42|391.02|396.28|390.88|6
1626753360000|2021-07-20 03:56:00|396.39|390.99|396.55|391.15|396.55|391.15|396.39|390.99|5
1626753370000|2021-07-20 03:56:10|396.57|391.17|396.82|391.42|396.82|391.42|396.55|391.15|11
1626753380000|2021-07-20 03:56:20|396.83|391.43|396.94|391.54|396.97|391.57|396.83|391.43|9
1626753390000|2021-07-20 03:56:30|396.96|391.56|396.94|391.54|396.97|391.57|396.93|391.53|4
1626753400000|2021-07-20 03:56:40|396.93|391.53|396.7|391.3|396.94|391.54|396.7|391.3|19
1626753410000|2021-07-20 03:56:50|396.65|391.25|396.61|391.21|396.66|391.26|396.6|391.2|13
1626753420000|2021-07-20 03:57:00|396.64|391.24|396.55|391.15|396.64|391.24|396.55|391.15|10
1626753430000|2021-07-20 03:57:10|396.57|391.17|396.39|390.99|396.57|391.17|396.39|390.99|4
1626753440000|2021-07-20 03:57:20|396.37|390.97|396.41|391.01|396.41|391.01|396.25|390.85|13
1626753450000|2021-07-20 03:57:30|396.42|391.02|396.09|390.69|396.42|391.02|396.09|390.69|16
1626753460000|2021-07-20 03:57:40|396.18|390.78|396.11|390.71|396.26|390.86|396.09|390.69|16
1626753470000|2021-07-20 03:57:50|396.18|390.78|396.14|390.74|396.18|390.78|396.11|390.71|7
1626753480000|2021-07-20 03:58:00|396.18|390.78|396.28|390.88|396.28|390.88|396.13|390.73|19
1626753490000|2021-07-20 03:58:10|396.29|390.89|396.06|390.66|396.29|390.89|396.04|390.64|16
1626753500000|2021-07-20 03:58:20|396|390.6|395.69|390.29|396.02|390.62|395.63|390.23|28
1626753510000|2021-07-20 03:58:30|395.65|390.25|395.8|390.4|395.8|390.4|395.64|390.24|18
1626753520000|2021-07-20 03:58:40|395.89|390.49|395.73|390.33|395.89|390.49|395.72|390.32|16
1626753530000|2021-07-20 03:58:50|395.75|390.35|395.64|390.24|395.75|390.35|395.62|390.22|12
1626753540000|2021-07-20 03:59:00|395.65|390.25|395.64|390.24|395.65|390.25|395.55|390.15|18
1626753550000|2021-07-20 03:59:10|395.7|390.3|395.69|390.29|395.7|390.3|395.6|390.2|18
1626753560000|2021-07-20 03:59:20|395.68|390.28|395.85|390.45|395.85|390.45|395.56|390.16|17
1626753570000|2021-07-20 03:59:30|395.86|390.46|395.71|390.31|395.89|390.49|395.62|390.22|18
1626753580000|2021-07-20 03:59:40|395.75|390.35|395.7|390.3|395.75|390.35|395.65|390.25|21
1626753590000|2021-07-20 03:59:50|395.69|390.29|395.61|390.21|395.71|390.31|395.55|390.15|21
1626753600000|2021-07-20 04:00:00|395.56|390.16|395.39|389.99|395.66|390.26|395.34|389.94|28
1626753610000|2021-07-20 04:00:10|395.38|389.98|395.91|390.51|395.91|390.51|395.35|389.95|21
1626753620000|2021-07-20 04:00:20|395.85|390.45|396.5|391.1|396.54|391.14|395.85|390.45|22
1626753630000|2021-07-20 04:00:30|396.51|391.11|396.87|391.47|396.88|391.48|396.49|391.09|12
1626753640000|2021-07-20 04:00:40|396.85|391.45|396.91|391.51|396.93|391.53|396.84|391.44|12
1626753650000|2021-07-20 04:00:50|396.85|391.45|396.73|391.33|396.85|391.45|396.6|391.2|16
1626753660000|2021-07-20 04:01:00|396.83|391.43|396.73|391.33|396.84|391.44|396.71|391.31|10
1626753670000|2021-07-20 04:01:10|396.74|391.34|396.9|391.5|397.03|391.63|396.72|391.32|16
1626753680000|2021-07-20 04:01:20|396.96|391.56|397.27|391.87|397.31|391.91|396.96|391.56|8
1626753690000|2021-07-20 04:01:30|397.22|391.82|397.17|391.77|397.45|392.05|397.17|391.77|10
1626753700000|2021-07-20 04:01:40|397.23|391.83|397.23|391.83|397.23|391.83|397.2|391.8|6
1626753710000|2021-07-20 04:01:50|397.28|391.88|397.14|391.74|397.3|391.9|397.14|391.74|7
1626753720000|2021-07-20 04:02:00|397.15|391.75|397.2|391.8|397.27|391.87|397.12|391.72|11
1626753730000|2021-07-20 04:02:10|397.17|391.77|397.14|391.74|397.17|391.77|397.14|391.74|6
1626753740000|2021-07-20 04:02:20|397.16|391.76|397.2|391.8|397.2|391.8|397.16|391.76|3
1626753750000|2021-07-20 04:02:30|397.3|391.9|397.65|392.25|397.65|392.25|397.3|391.9|9
1626753760000|2021-07-20 04:02:40|397.74|392.34|397.65|392.25|397.74|392.34|397.57|392.17|9
1626753770000|2021-07-20 04:02:50|397.62|392.22|397.86|392.46|397.86|392.46|397.62|392.22|6
1626753780000|2021-07-20 04:03:00|397.85|392.45|397.49|392.09|397.85|392.45|397.49|392.09|9
1626753790000|2021-07-20 04:03:10|397.5|392.1|397.38|391.98|397.51|392.11|397.38|391.98|11
1626753800000|2021-07-20 04:03:20|397.39|391.99|397.27|391.87|397.39|391.99|397.11|391.71|19
1626753810000|2021-07-20 04:03:30|397.29|391.89|397.42|392.02|397.48|392.08|397.29|391.89|10
1626753820000|2021-07-20 04:03:40|397.41|392.01|397.4|392|397.56|392.16|397.4|392|10
1626753830000|2021-07-20 04:03:50|397.42|392.02|397.38|391.98|397.46|392.06|397.38|391.98|6
1626753840000|2021-07-20 04:04:00|397.34|391.94|397.45|392.05|397.45|392.05|397.23|391.83|12
1626753850000|2021-07-20 04:04:10|397.41|392.01|397.44|392.04|397.54|392.14|397.41|392.01|8
1626753860000|2021-07-20 04:04:20|397.45|392.05|397.44|392.04|397.48|392.08|397.43|392.03|5
1626753870000|2021-07-20 04:04:30|397.45|392.05|397.47|392.07|397.51|392.11|397.45|392.05|6
1626753880000|2021-07-20 04:04:40|397.46|392.06|397.17|391.77|397.47|392.07|397.17|391.77|20
1626753890000|2021-07-20 04:04:50|397.16|391.76|397.14|391.74|397.33|391.93|397.14|391.74|21
1626753900000|2021-07-20 04:05:00|397.12|391.72|397.13|391.73|397.19|391.79|396.87|391.47|24
1626753910000|2021-07-20 04:05:10|397.11|391.71|397.09|391.69|397.14|391.74|396.97|391.57|13
1626753920000|2021-07-20 04:05:20|397.1|391.7|396.96|391.56|397.1|391.7|396.94|391.54|9
1626753930000|2021-07-20 04:05:30|396.91|391.51|396.86|391.46|396.91|391.51|396.86|391.46|9
1626753940000|2021-07-20 04:05:40|396.85|391.45|396.31|390.91|396.85|391.45|396.31|390.91|18
1626753950000|2021-07-20 04:05:50|396.34|390.94|396.3|390.9|396.36|390.96|396.29|390.89|17
1626753960000|2021-07-20 04:06:00|396.33|390.93|396.23|390.83|396.33|390.93|396.23|390.83|10
1626753970000|2021-07-20 04:06:10|396.22|390.82|396.21|390.81|396.23|390.83|395.97|390.57|16
1626753980000|2021-07-20 04:06:20|396.25|390.85|396.15|390.75|396.33|390.93|396.09|390.69|15
1626753990000|2021-07-20 04:06:30|396.08|390.68|396.02|390.62|396.19|390.79|395.94|390.54|18
1626754000000|2021-07-20 04:06:40|396.04|390.64|396.04|390.64|396.13|390.73|396.04|390.64|10
1626754010000|2021-07-20 04:06:50|396.06|390.66|396.2|390.8|396.2|390.8|395.99|390.59|8
1626754020000|2021-07-20 04:07:00|396.22|390.82|396.06|390.66|396.22|390.82|396.06|390.66|10
1626754030000|2021-07-20 04:07:10|396.08|390.68|396.17|390.77|396.19|390.79|396.08|390.68|10
1626754040000|2021-07-20 04:07:20|396.16|390.76|395.92|390.52|396.18|390.78|395.91|390.51|15
1626754050000|2021-07-20 04:07:30|395.94|390.54|395.92|390.52|396.02|390.62|395.9|390.5|16
1626754060000|2021-07-20 04:07:40|395.9|390.5|395.65|390.25|395.93|390.53|395.65|390.25|16
1626754070000|2021-07-20 04:07:50|395.66|390.26|395.83|390.43|395.83|390.43|395.66|390.26|16
1626754080000|2021-07-20 04:08:00|395.73|390.33|395.66|390.26|395.73|390.33|395.61|390.21|9
1626754090000|2021-07-20 04:08:10|395.75|390.35|395.58|390.18|395.81|390.41|395.54|390.14|25
1626754100000|2021-07-20 04:08:20|395.57|390.17|395.62|390.22|395.66|390.26|395.57|390.17|15
1626754110000|2021-07-20 04:08:30|395.57|390.17|395.54|390.14|395.58|390.18|395.54|390.14|7
1626754120000|2021-07-20 04:08:40|395.51|390.11|395.21|389.81|395.54|390.14|395.19|389.79|21
1626754130000|2021-07-20 04:08:50|395.19|389.79|395.19|389.79|395.33|389.93|395.17|389.77|19
1626754140000|2021-07-20 04:09:00|395.2|389.8|395.33|389.93|395.33|389.93|395.18|389.78|8
1626754150000|2021-07-20 04:09:10|395.32|389.92|395.13|389.73|395.32|389.92|395.12|389.72|12
1626754160000|2021-07-20 04:09:20|395.11|389.71|395.13|389.73|395.16|389.76|395.09|389.69|10
1626754170000|2021-07-20 04:09:30|395.11|389.71|395.2|389.8|395.2|389.8|395.11|389.71|14
1626754180000|2021-07-20 04:09:40|395.14|389.74|395.18|389.78|395.18|389.78|395.14|389.74|3
1626754190000|2021-07-20 04:09:50|395.17|389.77|395.11|389.71|395.17|389.77|395.08|389.68|6
1626754200000|2021-07-20 04:10:00|395.15|389.75|395.07|389.67|395.16|389.76|395.07|389.67|10
1626754210000|2021-07-20 04:10:10|395.08|389.68|395.08|389.68|395.08|389.68|395.05|389.65|13
1626754220000|2021-07-20 04:10:20|395.1|389.7|395.26|389.86|395.35|389.95|395.1|389.7|16
1626754230000|2021-07-20 04:10:30|395.25|389.85|395.24|389.84|395.28|389.88|395.2|389.8|10
1626754240000|2021-07-20 04:10:40|395.23|389.83|395.55|390.15|395.55|390.15|395.23|389.83|12
1626754250000|2021-07-20 04:10:50|395.53|390.13|395.54|390.14|395.54|390.14|395.51|390.11|4
1626754260000|2021-07-20 04:11:00|395.58|390.18|395.83|390.43|395.85|390.45|395.58|390.18|14
1626754270000|2021-07-20 04:11:10|395.88|390.48|395.96|390.56|395.96|390.56|395.88|390.48|10
1626754280000|2021-07-20 04:11:20|395.98|390.58|396.46|391.06|396.46|391.06|395.98|390.58|14
1626754290000|2021-07-20 04:11:30|396.39|390.99|396.83|391.43|396.83|391.43|396.37|390.97|14
1626754300000|2021-07-20 04:11:40|396.75|391.35|396.52|391.12|396.75|391.35|396.36|390.96|20
1626754310000|2021-07-20 04:11:50|396.51|391.11|396.4|391|396.51|391.11|396.37|390.97|15
1626754320000|2021-07-20 04:12:00|396.41|391.01|396.36|390.96|396.49|391.09|396.35|390.95|10
1626754330000|2021-07-20 04:12:10|396.33|390.93|396.37|390.97|396.37|390.97|396.33|390.93|3
1626754340000|2021-07-20 04:12:20|396.41|391.01|396.35|390.95|396.41|391.01|396.33|390.93|14
1626754350000|2021-07-20 04:12:30|396.47|391.07|396.22|390.82|396.59|391.19|396.22|390.82|13
1626754360000|2021-07-20 04:12:40|396.23|390.83|396.2|390.8|396.3|390.9|396.12|390.72|15
1626754370000|2021-07-20 04:12:50|396.22|390.82|396.26|390.86|396.32|390.92|396.17|390.77|16
1626754380000|2021-07-20 04:13:00|396.3|390.9|396.44|391.04|396.45|391.05|396.16|390.76|11
1626754390000|2021-07-20 04:13:10|396.43|391.03|396.19|390.79|396.43|391.03|396.19|390.79|14
1626754400000|2021-07-20 04:13:20|396.18|390.78|396.04|390.64|396.18|390.78|396.04|390.64|17
1626754410000|2021-07-20 04:13:30|396.06|390.66|396.05|390.65|396.09|390.69|396|390.6|13
1626754420000|2021-07-20 04:13:40|396.08|390.68|395.99|390.59|396.08|390.68|395.95|390.55|5
1626754430000|2021-07-20 04:13:50|395.96|390.56|396.2|390.8|396.2|390.8|395.96|390.56|13
1626754440000|2021-07-20 04:14:00|396.22|390.82|396.21|390.81|396.22|390.82|396.2|390.8|3
1626754450000|2021-07-20 04:14:10|396.16|390.76|396.07|390.67|396.16|390.76|396.07|390.67|3
1626754460000|2021-07-20 04:14:20|396.12|390.72|396.02|390.62|396.12|390.72|396.02|390.62|9
1626754470000|2021-07-20 04:14:30|396.03|390.63|395.95|390.55|396.03|390.63|395.85|390.45|11
1626754480000|2021-07-20 04:14:40|395.96|390.56|396.07|390.67|396.13|390.73|395.95|390.55|21
1626754490000|2021-07-20 04:14:50|396.08|390.68|395.76|390.36|396.08|390.68|395.76|390.36|18
1626754500000|2021-07-20 04:15:00|395.78|390.38|395.75|390.35|395.8|390.4|395.74|390.34|15
1626754510000|2021-07-20 04:15:10|395.78|390.38|395.98|390.58|396.02|390.62|395.78|390.38|12
1626754520000|2021-07-20 04:15:20|395.99|390.59|395.94|390.54|396.02|390.62|395.91|390.51|11
1626754530000|2021-07-20 04:15:30|395.95|390.55|395.88|390.48|395.95|390.55|395.87|390.47|11
1626754540000|2021-07-20 04:15:40|395.87|390.47|395.86|390.46|395.94|390.54|395.86|390.46|13
1626754550000|2021-07-20 04:15:50|395.87|390.47|395.85|390.45|395.87|390.47|395.85|390.45|4
1626754560000|2021-07-20 04:16:00|395.86|390.46|395.85|390.45|395.87|390.47|395.85|390.45|4
1626754570000|2021-07-20 04:16:10|395.84|390.44|395.77|390.37|395.84|390.44|395.76|390.36|6
1626754580000|2021-07-20 04:16:20|395.75|390.35|395.88|390.48|395.96|390.56|395.75|390.35|21
1626754590000|2021-07-20 04:16:30|395.91|390.51|395.83|390.43|395.91|390.51|395.8|390.4|15
1626754600000|2021-07-20 04:16:40|395.85|390.45|395.71|390.31|395.85|390.45|395.71|390.31|9
1626754610000|2021-07-20 04:16:50|395.69|390.29|395.61|390.21|395.69|390.29|395.61|390.21|5
1626754620000|2021-07-20 04:17:00|395.6|390.2|395.23|389.83|395.61|390.21|395.23|389.83|18
1626754630000|2021-07-20 04:17:10|395.25|389.85|395.31|389.91|395.35|389.95|395.25|389.85|5
1626754640000|2021-07-20 04:17:20|395.32|389.92|395.35|389.95|395.41|390.01|395.31|389.91|14
1626754650000|2021-07-20 04:17:30|395.34|389.94|395.19|389.79|395.34|389.94|395.19|389.79|16
1626754660000|2021-07-20 04:17:40|395.18|389.78|395.11|389.71|395.26|389.86|395.11|389.71|13
1626754670000|2021-07-20 04:17:50|395.08|389.68|395.16|389.76|395.16|389.76|395.08|389.68|14
1626754680000|2021-07-20 04:18:00|395.18|389.78|395.08|389.68|395.21|389.81|395.01|389.61|19
1626754690000|2021-07-20 04:18:10|395.09|389.69|394.95|389.55|395.09|389.69|394.95|389.55|17
1626754700000|2021-07-20 04:18:20|394.93|389.53|395.02|389.62|395.05|389.65|394.93|389.53|21
1626754710000|2021-07-20 04:18:30|395.01|389.61|395|389.6|395.02|389.62|394.94|389.54|10
1626754720000|2021-07-20 04:18:40|394.99|389.59|395.14|389.74|395.14|389.74|394.99|389.59|10
1626754730000|2021-07-20 04:18:50|395.21|389.81|395.51|390.11|395.51|390.11|395.2|389.8|11
1626754740000|2021-07-20 04:19:00|395.6|390.2|395.54|390.14|395.62|390.22|395.5|390.1|9
1626754750000|2021-07-20 04:19:10|395.55|390.15|395.71|390.31|395.71|390.31|395.54|390.14|6
1626754760000|2021-07-20 04:19:20|395.75|390.35|395.98|390.58|395.98|390.58|395.75|390.35|10
1626754770000|2021-07-20 04:19:30|395.97|390.57|395.89|390.49|395.97|390.57|395.89|390.49|4
1626754780000|2021-07-20 04:19:40|395.9|390.5|396.25|390.85|396.25|390.85|395.89|390.49|11
1626754790000|2021-07-20 04:19:50|396.23|390.83|396.32|390.92|396.32|390.92|396.23|390.83|8
1626754800000|2021-07-20 04:20:00|396.24|390.84|396.29|390.89|396.35|390.95|396.24|390.84|7
1626754810000|2021-07-20 04:20:10|396.26|390.86|396.51|391.11|396.51|391.11|396.22|390.82|22
1626754820000|2021-07-20 04:20:20|396.56|391.16|396.51|391.11|396.58|391.18|396.51|391.11|9
1626754830000|2021-07-20 04:20:30|396.47|391.07|396.58|391.18|396.58|391.18|396.29|390.89|15
1626754840000|2021-07-20 04:20:40|396.49|391.09|396.59|391.19|396.59|391.19|396.42|391.02|8
1626754850000|2021-07-20 04:20:50|396.61|391.21|396.54|391.14|396.61|391.21|396.3|390.9|16
1626754860000|2021-07-20 04:21:00|396.55|391.15|396.6|391.2|396.63|391.23|396.55|391.15|9
1626754870000|2021-07-20 04:21:10|396.65|391.25|396.68|391.28|396.72|391.32|396.64|391.24|4
1626754880000|2021-07-20 04:21:20|396.7|391.3|396.73|391.33|396.76|391.36|396.7|391.3|6
1626754890000|2021-07-20 04:21:30|396.71|391.31|396.6|391.2|396.71|391.31|396.56|391.16|10
1626754900000|2021-07-20 04:21:40|396.66|391.26|396.47|391.07|396.78|391.38|396.47|391.07|11
1626754910000|2021-07-20 04:21:50|396.46|391.06|396.31|390.91|396.47|391.07|396.31|390.91|19
1626754920000|2021-07-20 04:22:00|396.29|390.89|395.98|390.58|396.29|390.89|395.9|390.5|19
1626754930000|2021-07-20 04:22:10|395.97|390.57|395.91|390.51|396.1|390.7|395.9|390.5|16
1626754940000|2021-07-20 04:22:20|395.93|390.53|395.66|390.26|395.93|390.53|395.62|390.22|8
1626754950000|2021-07-20 04:22:30|395.63|390.23|395.3|389.9|395.67|390.27|395.3|389.9|24
1626754960000|2021-07-20 04:22:40|395.31|389.91|395.1|389.7|395.31|389.91|395.1|389.7|17
1626754970000|2021-07-20 04:22:50|395.02|389.62|394.93|389.53|395.12|389.72|394.9|389.5|23
1626754980000|2021-07-20 04:23:00|394.95|389.55|394.87|389.47|395.01|389.61|394.87|389.47|18
1626754990000|2021-07-20 04:23:10|394.86|389.46|394.79|389.39|394.86|389.46|394.72|389.32|19
1626755000000|2021-07-20 04:23:20|394.77|389.37|394.77|389.37|394.91|389.51|394.72|389.32|11
1626755010000|2021-07-20 04:23:30|394.76|389.36|394.24|388.84|394.76|389.36|394.24|388.84|21
1626755020000|2021-07-20 04:23:40|394.26|388.86|394.46|389.06|394.47|389.07|394.26|388.86|19
1626755030000|2021-07-20 04:23:50|394.47|389.07|394.43|389.03|394.59|389.19|394.36|388.96|17
1626755040000|2021-07-20 04:24:00|394.45|389.05|394.63|389.23|394.69|389.29|394.45|389.05|18
1626755050000|2021-07-20 04:24:10|394.64|389.24|394.7|389.3|394.7|389.3|394.64|389.24|5
1626755060000|2021-07-20 04:24:20|394.66|389.26|394.7|389.3|394.7|389.3|394.62|389.22|8
1626755070000|2021-07-20 04:24:30|394.71|389.31|394.87|389.47|394.87|389.47|394.71|389.31|9
1626755080000|2021-07-20 04:24:40|394.92|389.52|394.93|389.53|394.93|389.53|394.92|389.52|2
1626755090000|2021-07-20 04:24:50|394.92|389.52|395.02|389.62|395.02|389.62|394.92|389.52|5
1626755100000|2021-07-20 04:25:00|395.04|389.64|395.09|389.69|395.16|389.76|395.04|389.64|6
1626755110000|2021-07-20 04:25:10|395.1|389.7|395.15|389.75|395.15|389.75|395.04|389.64|3
1626755120000|2021-07-20 04:25:20|395.14|389.74|395.04|389.64|395.14|389.74|395.04|389.64|13
1626755130000|2021-07-20 04:25:30|395.08|389.68|394.9|389.5|395.08|389.68|394.89|389.49|14
1626755140000|2021-07-20 04:25:40|394.84|389.44|394.86|389.46|394.86|389.46|394.71|389.31|18
1626755150000|2021-07-20 04:25:50|394.9|389.5|394.84|389.44|394.92|389.52|394.84|389.44|10
1626755160000|2021-07-20 04:26:00|394.88|389.48|394.86|389.46|394.88|389.48|394.85|389.45|4
1626755170000|2021-07-20 04:26:10|394.85|389.45|394.73|389.33|394.85|389.45|394.73|389.33|13
1626755180000|2021-07-20 04:26:20|394.75|389.35|394.71|389.31|394.82|389.42|394.7|389.3|19
1626755190000|2021-07-20 04:26:30|394.68|389.28|394.55|389.15|394.7|389.3|394.55|389.15|10
1626755200000|2021-07-20 04:26:40|394.56|389.16|394.6|389.2|394.6|389.2|394.55|389.15|8
1626755210000|2021-07-20 04:26:50|394.67|389.27|394.71|389.31|394.73|389.33|394.67|389.27|9
1626755280000|2021-07-20 04:28:00|394.91|389.51|394.98|389.58|394.99|389.59|394.91|389.51|4
1626755290000|2021-07-20 04:28:10|394.96|389.56|395.01|389.61|395.01|389.61|394.94|389.54|9
1626755300000|2021-07-20 04:28:20|395.02|389.62|395.01|389.61|395.02|389.62|394.96|389.56|10
1626755310000|2021-07-20 04:28:30|395|389.6|394.76|389.36|395|389.6|394.76|389.36|24
1626755320000|2021-07-20 04:28:40|394.66|389.26|394.66|389.26|394.74|389.34|394.62|389.22|13
1626755330000|2021-07-20 04:28:50|394.65|389.25|394.66|389.26|394.7|389.3|394.65|389.25|4
1626755340000|2021-07-20 04:29:00|394.71|389.31|394.7|389.3|394.71|389.31|394.7|389.3|4
1626755350000|2021-07-20 04:29:10|394.69|389.29|394.69|389.29|394.75|389.35|394.68|389.28|12
1626755360000|2021-07-20 04:29:20|394.68|389.28|394.68|389.28|394.71|389.31|394.64|389.24|10
1626755370000|2021-07-20 04:29:30|394.73|389.33|394.62|389.22|394.77|389.37|394.62|389.22|15
1626755380000|2021-07-20 04:29:40|394.65|389.25|394.89|389.49|394.89|389.49|394.65|389.25|9
1626755390000|2021-07-20 04:29:50|394.88|389.48|394.75|389.35|394.88|389.48|394.75|389.35|11
1626755400000|2021-07-20 04:30:00|394.77|389.37|394.73|389.33|394.77|389.37|394.64|389.24|13
1626755410000|2021-07-20 04:30:10|394.72|389.32|394.62|389.22|394.77|389.37|394.61|389.21|19
1626755420000|2021-07-20 04:30:20|394.61|389.21|394.6|389.2|394.64|389.24|394.58|389.18|18
1626755430000|2021-07-20 04:30:30|394.59|389.19|394.56|389.16|394.65|389.25|394.56|389.16|6
1626755440000|2021-07-20 04:30:40|394.59|389.19|394.67|389.27|394.67|389.27|394.59|389.19|6
1626755450000|2021-07-20 04:30:50|394.64|389.24|394.63|389.23|394.68|389.28|394.6|389.2|15
1626755460000|2021-07-20 04:31:00|394.66|389.26|394.62|389.22|394.68|389.28|394.62|389.22|11
1626755470000|2021-07-20 04:31:10|394.6|389.2|394.61|389.21|394.61|389.21|394.6|389.2|2
1626755480000|2021-07-20 04:31:20|394.65|389.25|395.17|389.77|395.22|389.82|394.61|389.21|15
1626755490000|2021-07-20 04:31:30|395.16|389.76|395.37|389.97|395.37|389.97|395.14|389.74|7
1626755500000|2021-07-20 04:31:40|395.38|389.98|395.38|389.98|395.38|389.98|395.26|389.86|8
1626755510000|2021-07-20 04:31:50|395.33|389.93|395.23|389.83|395.33|389.93|395.04|389.64|17
1626755520000|2021-07-20 04:32:00|395.25|389.85|395.3|389.9|395.48|390.08|395.25|389.85|12
1626755530000|2021-07-20 04:32:10|395.31|389.91|395.44|390.04|395.44|390.04|395.29|389.89|9
1626755540000|2021-07-20 04:32:20|395.45|390.05|395.68|390.28|395.68|390.28|395.44|390.04|9
1626755550000|2021-07-20 04:32:30|395.65|390.25|395.71|390.31|395.71|390.31|395.65|390.25|6
1626755560000|2021-07-20 04:32:40|395.7|390.3|395.7|390.3|395.7|390.3|395.7|390.3|1
1626755570000|2021-07-20 04:32:50|395.65|390.25|395.58|390.18|395.65|390.25|395.55|390.15|11
1626755580000|2021-07-20 04:33:00|395.59|390.19|395.58|390.18|395.59|390.19|395.58|390.18|2
1626755590000|2021-07-20 04:33:10|395.64|390.24|395.69|390.29|395.79|390.39|395.64|390.24|10
1626755600000|2021-07-20 04:33:20|395.67|390.27|395.68|390.28|395.68|390.28|395.67|390.27|2
1626755610000|2021-07-20 04:33:30|395.69|390.29|396.33|390.93|396.33|390.93|395.69|390.29|12
1626755620000|2021-07-20 04:33:40|396.34|390.94|396.53|391.13|396.73|391.33|396.34|390.94|14
1626755630000|2021-07-20 04:33:50|396.54|391.14|396.77|391.37|396.77|391.37|396.54|391.14|9
1626755640000|2021-07-20 04:34:00|396.87|391.47|396.73|391.33|396.97|391.57|396.73|391.33|9
1626755650000|2021-07-20 04:34:10|396.7|391.3|396.87|391.47|396.87|391.47|396.69|391.29|8
1626755660000|2021-07-20 04:34:20|396.85|391.45|396.68|391.28|396.85|391.45|396.68|391.28|7
1626755670000|2021-07-20 04:34:30|396.71|391.31|396.79|391.39|396.83|391.43|396.71|391.31|4
1626755680000|2021-07-20 04:34:40|396.78|391.38|396.33|390.93|396.79|391.39|396.33|390.93|15
1626755690000|2021-07-20 04:34:50|396.42|391.02|396.31|390.91|396.42|391.02|396.2|390.8|16
1626755700000|2021-07-20 04:35:00|396.34|390.94|396.48|391.08|396.51|391.11|396.33|390.93|11
1626755710000|2021-07-20 04:35:10|396.5|391.1|396.4|391|396.52|391.12|396.36|390.96|20
1626755720000|2021-07-20 04:35:20|396.37|390.97|396.4|391|396.4|391|396.36|390.96|9
1626755730000|2021-07-20 04:35:30|396.37|390.97|396.39|390.99|396.48|391.08|396.35|390.95|11
1626755740000|2021-07-20 04:35:40|396.32|390.92|396.3|390.9|396.38|390.98|396.3|390.9|22
1626755750000|2021-07-20 04:35:50|396.28|390.88|396.3|390.9|396.31|390.91|396.26|390.86|13
1626755760000|2021-07-20 04:36:00|396.31|390.91|396.25|390.85|396.36|390.96|396.25|390.85|12
1626755770000|2021-07-20 04:36:10|396.28|390.88|396.41|391.01|396.41|391.01|396.23|390.83|9
1626755780000|2021-07-20 04:36:20|396.39|390.99|396.45|391.05|396.51|391.11|396.39|390.99|9
1626755790000|2021-07-20 04:36:30|396.42|391.02|396.35|390.95|396.44|391.04|396.35|390.95|9
1626755800000|2021-07-20 04:36:40|396.36|390.96|396.38|390.98|396.39|390.99|396.32|390.92|14
1626755810000|2021-07-20 04:36:50|396.41|391.01|396.32|390.92|396.41|391.01|396.31|390.91|10
1626755820000|2021-07-20 04:37:00|396.31|390.91|396.34|390.94|396.34|390.94|396.3|390.9|7
1626755830000|2021-07-20 04:37:10|396.37|390.97|396.65|391.25|396.72|391.32|396.37|390.97|12
1626755840000|2021-07-20 04:37:20|396.59|391.19|396.63|391.23|396.63|391.23|396.59|391.19|4
1626755850000|2021-07-20 04:37:30|396.65|391.25|396.77|391.37|396.77|391.37|396.65|391.25|6
1626755860000|2021-07-20 04:37:40|396.8|391.4|396.79|391.39|396.84|391.44|396.79|391.39|8
1626755870000|2021-07-20 04:37:50|396.78|391.38|397.04|391.64|397.06|391.66|396.78|391.38|13
1626755880000|2021-07-20 04:38:00|397.03|391.63|397|391.6|397.03|391.63|396.83|391.43|18
1626755890000|2021-07-20 04:38:10|397.03|391.63|397.13|391.73|397.14|391.74|397.02|391.62|13
1626755900000|2021-07-20 04:38:20|397.1|391.7|397.07|391.67|397.1|391.7|397.07|391.67|2
1626755910000|2021-07-20 04:38:30|397.08|391.68|397.08|391.68|397.09|391.69|397.06|391.66|6
1626755920000|2021-07-20 04:38:40|397.12|391.72|397.01|391.61|397.13|391.73|397|391.6|8
1626755930000|2021-07-20 04:38:50|397.02|391.62|396.92|391.52|397.02|391.62|396.91|391.51|12
1626755940000|2021-07-20 04:39:00|396.98|391.58|397.09|391.69|397.09|391.69|396.98|391.58|8
1626755950000|2021-07-20 04:39:10|397.07|391.67|397.06|391.66|397.07|391.67|397.06|391.66|2
1626755960000|2021-07-20 04:39:20|397.12|391.72|397.3|391.9|397.32|391.92|397.12|391.72|9
1626755970000|2021-07-20 04:39:30|397.31|391.91|397.31|391.91|397.31|391.91|397.3|391.9|3
1626755980000|2021-07-20 04:39:40|397.29|391.89|397.94|392.54|397.94|392.54|397.29|391.89|12
1626755990000|2021-07-20 04:39:50|398.07|392.67|399.07|393.67|399.08|393.68|397.99|392.59|24
1626756000000|2021-07-20 04:40:00|399.02|393.62|398.85|393.45|399.02|393.62|398.57|393.17|28
1626756010000|2021-07-20 04:40:10|398.65|393.25|398.56|393.16|398.69|393.29|398.56|393.16|16
1626756020000|2021-07-20 04:40:20|398.54|393.14|399.05|393.65|399.07|393.67|398.52|393.12|18
1626756030000|2021-07-20 04:40:30|399.07|393.67|399.53|394.13|399.66|394.26|398.97|393.57|19
1626756040000|2021-07-20 04:40:40|399.54|394.14|399.63|394.23|399.63|394.23|399.48|394.08|20
1626756050000|2021-07-20 04:40:50|399.73|394.33|399.96|394.56|400.07|394.67|399.71|394.31|12
1626756060000|2021-07-20 04:41:00|400.02|394.62|399.98|394.58|400.21|394.81|399.98|394.58|12
1626756070000|2021-07-20 04:41:10|399.89|394.49|399.94|394.54|400.06|394.66|399.87|394.47|11
1626756080000|2021-07-20 04:41:20|399.93|394.53|400.07|394.67|400.11|394.71|399.75|394.35|28
1626756090000|2021-07-20 04:41:30|400.06|394.66|400.11|394.71|400.11|394.71|399.85|394.45|24
1626756100000|2021-07-20 04:41:40|400.12|394.72|400.11|394.71|400.13|394.73|400.05|394.65|17
1626756110000|2021-07-20 04:41:50|400.1|394.7|399.93|394.53|400.1|394.7|399.93|394.53|20
1626756120000|2021-07-20 04:42:00|399.95|394.55|399.6|394.2|400.04|394.64|399.6|394.2|21
1626756130000|2021-07-20 04:42:10|399.57|394.17|399.28|393.88|399.6|394.2|399.28|393.88|21
1626756140000|2021-07-20 04:42:20|399.37|393.97|399.31|393.91|399.45|394.05|399.31|393.91|17
1626756150000|2021-07-20 04:42:30|399.3|393.9|399.23|393.83|399.32|393.92|399.16|393.76|15
1626756160000|2021-07-20 04:42:40|399.21|393.81|399.16|393.76|399.24|393.84|399.15|393.75|16
1626756170000|2021-07-20 04:42:50|399.14|393.74|398.81|393.41|399.15|393.75|398.79|393.39|18
1626756180000|2021-07-20 04:43:00|398.83|393.43|398.77|393.37|398.9|393.5|398.75|393.35|21
1626756190000|2021-07-20 04:43:10|398.78|393.38|398.75|393.35|398.79|393.39|398.74|393.34|7
1626756200000|2021-07-20 04:43:20|398.71|393.31|398.49|393.09|398.71|393.31|398.45|393.05|12
1626756210000|2021-07-20 04:43:30|398.5|393.1|398.39|392.99|398.68|393.28|398.39|392.99|23
1626756220000|2021-07-20 04:43:40|398.38|392.98|398.18|392.78|398.38|392.98|398.03|392.63|24
1626756230000|2021-07-20 04:43:50|398.16|392.76|398.16|392.76|398.2|392.8|398.13|392.73|12
1626756240000|2021-07-20 04:44:00|398.14|392.74|397.99|392.59|398.14|392.74|397.99|392.59|11
1626756250000|2021-07-20 04:44:10|398.04|392.64|398.1|392.7|398.17|392.77|398.04|392.64|9
1626756260000|2021-07-20 04:44:20|398.09|392.69|398.33|392.93|398.34|392.94|398.09|392.69|10
1626756270000|2021-07-20 04:44:30|398.41|393.01|398.33|392.93|398.51|393.11|398.32|392.92|13
1626756280000|2021-07-20 04:44:40|398.34|392.94|398.19|392.79|398.34|392.94|398.19|392.79|12
1626756290000|2021-07-20 04:44:50|398.18|392.78|398.19|392.79|398.34|392.94|398.16|392.76|11
1626756300000|2021-07-20 04:45:00|398.15|392.75|398.57|393.17|398.57|393.17|398.09|392.69|13
1626756310000|2021-07-20 04:45:10|398.55|393.15|398.65|393.25|398.65|393.25|398.49|393.09|11
1626756320000|2021-07-20 04:45:20|398.81|393.41|398.47|393.07|398.83|393.43|398.47|393.07|15
1626756330000|2021-07-20 04:45:30|398.49|393.09|398.36|392.96|398.49|393.09|398.27|392.87|21
1626756340000|2021-07-20 04:45:40|398.37|392.97|398.16|392.76|398.41|393.01|398.16|392.76|25
1626756350000|2021-07-20 04:45:50|398.11|392.71|397.55|392.15|398.11|392.71|397.55|392.15|21
1626756360000|2021-07-20 04:46:00|397.54|392.14|397.36|391.96|397.54|392.14|397.32|391.92|25
1626756370000|2021-07-20 04:46:10|397.35|391.95|397.31|391.91|397.38|391.98|397.27|391.87|20
1626756380000|2021-07-20 04:46:20|397.3|391.9|397.28|391.88|397.32|391.92|397.23|391.83|15
1626756390000|2021-07-20 04:46:30|397.23|391.83|397.01|391.61|397.23|391.83|397.01|391.61|17
1626756400000|2021-07-20 04:46:40|397.03|391.63|396.94|391.54|397.05|391.65|396.92|391.52|17
1626756410000|2021-07-20 04:46:50|396.96|391.56|396.97|391.57|396.97|391.57|396.86|391.46|10
1626756420000|2021-07-20 04:47:00|396.9|391.5|396.82|391.42|396.9|391.5|396.77|391.37|18
1626756430000|2021-07-20 04:47:10|396.77|391.37|396.87|391.47|396.87|391.47|396.75|391.35|11
1626756440000|2021-07-20 04:47:20|396.84|391.44|396.71|391.31|396.84|391.44|396.69|391.29|11
1626756450000|2021-07-20 04:47:30|396.7|391.3|396.67|391.27|396.73|391.33|396.61|391.21|15
1626756460000|2021-07-20 04:47:40|396.71|391.31|396.48|391.08|396.71|391.31|396.48|391.08|15
1626756470000|2021-07-20 04:47:50|396.47|391.07|396.48|391.08|396.49|391.09|396.44|391.04|18
1626756480000|2021-07-20 04:48:00|396.47|391.07|396.45|391.05|396.5|391.1|396.45|391.05|11
1626756490000|2021-07-20 04:48:10|396.44|391.04|396.72|391.32|396.72|391.32|396.44|391.04|10
1626756500000|2021-07-20 04:48:20|396.7|391.3|396.9|391.5|396.9|391.5|396.65|391.25|19
1626756510000|2021-07-20 04:48:30|396.89|391.49|396.62|391.22|396.89|391.49|396.62|391.22|20
1626756520000|2021-07-20 04:48:40|396.61|391.21|396.69|391.29|396.78|391.38|396.61|391.21|15
1626756530000|2021-07-20 04:48:50|396.72|391.32|396.81|391.41|396.81|391.41|396.72|391.32|9
1626756540000|2021-07-20 04:49:00|396.86|391.46|396.96|391.56|397|391.6|396.85|391.45|16
1626756550000|2021-07-20 04:49:10|397|391.6|396.77|391.37|397.01|391.61|396.77|391.37|15
1626756560000|2021-07-20 04:49:20|396.84|391.44|396.86|391.46|396.92|391.52|396.82|391.42|11
1626756570000|2021-07-20 04:49:30|396.84|391.44|396.79|391.39|396.86|391.46|396.68|391.28|26
1626756580000|2021-07-20 04:49:40|396.82|391.42|396.74|391.34|396.82|391.42|396.71|391.31|11
1626756590000|2021-07-20 04:49:50|396.73|391.33|396.77|391.37|396.84|391.44|396.71|391.31|23
1626756600000|2021-07-20 04:50:00|396.82|391.42|396.9|391.5|397.02|391.62|396.82|391.42|17
1626756610000|2021-07-20 04:50:10|396.86|391.46|396.82|391.42|396.86|391.46|396.82|391.42|4
1626756620000|2021-07-20 04:50:20|396.83|391.43|396.74|391.34|396.83|391.43|396.74|391.34|8
1626756630000|2021-07-20 04:50:30|396.75|391.35|396.64|391.24|396.75|391.35|396.62|391.22|13
1626756640000|2021-07-20 04:50:40|396.71|391.31|396.71|391.31|396.71|391.31|396.59|391.19|15
1626756650000|2021-07-20 04:50:50|396.68|391.28|396.57|391.17|396.68|391.28|396.57|391.17|7
1626756660000|2021-07-20 04:51:00|396.58|391.18|396.59|391.19|396.59|391.19|396.58|391.18|10
1626756670000|2021-07-20 04:51:10|396.58|391.18|396.42|391.02|396.59|391.19|396.42|391.02|15
1626756680000|2021-07-20 04:51:20|396.41|391.01|396.61|391.21|396.64|391.24|396.38|390.98|22
1626756690000|2021-07-20 04:51:30|396.6|391.2|396.4|391|396.6|391.2|396.36|390.96|21
1626756700000|2021-07-20 04:51:40|396.39|390.99|396.06|390.66|396.39|390.99|395.99|390.59|19
1626756710000|2021-07-20 04:51:50|396.04|390.64|396.03|390.63|396.09|390.69|395.98|390.58|17
1626756720000|2021-07-20 04:52:00|396.06|390.66|396.02|390.62|396.14|390.74|396.02|390.62|9
1626756730000|2021-07-20 04:52:10|396|390.6|395.99|390.59|396.01|390.61|395.97|390.57|8
1626756740000|2021-07-20 04:52:20|396.02|390.62|396.12|390.72|396.33|390.93|396.02|390.62|17
1626756750000|2021-07-20 04:52:30|396.11|390.71|396.08|390.68|396.11|390.71|396.08|390.68|11
1626756770000|2021-07-20 04:52:50|396.09|390.69|395.97|390.57|396.09|390.69|395.97|390.57|6
1626756780000|2021-07-20 04:53:00|395.96|390.56|395.95|390.55|395.96|390.56|395.95|390.55|2
1626756790000|2021-07-20 04:53:10|395.96|390.56|396.07|390.67|396.18|390.78|395.96|390.56|11
1626756800000|2021-07-20 04:53:20|396.06|390.66|396.01|390.61|396.06|390.66|396.01|390.61|12
1626756810000|2021-07-20 04:53:30|395.99|390.59|395.85|390.45|395.99|390.59|395.85|390.45|8
1626756820000|2021-07-20 04:53:40|395.86|390.46|395.97|390.57|395.99|390.59|395.86|390.46|7
1626756830000|2021-07-20 04:53:50|396.01|390.61|396.06|390.66|396.08|390.68|396.01|390.61|7
1626756840000|2021-07-20 04:54:00|396.09|390.69|396.11|390.71|396.16|390.76|396.09|390.69|8
1626756850000|2021-07-20 04:54:10|396.16|390.76|396.4|391|396.42|391.02|396.16|390.76|7
1626756860000|2021-07-20 04:54:20|396.39|390.99|396.31|390.91|396.4|391|396.22|390.82|20
1626756870000|2021-07-20 04:54:30|396.24|390.84|396.76|391.36|396.76|391.36|396.24|390.84|13
1626756880000|2021-07-20 04:54:40|396.81|391.41|397.01|391.61|397.01|391.61|396.81|391.41|5
1626756890000|2021-07-20 04:54:50|397.04|391.64|397.34|391.94|397.35|391.95|397.04|391.64|11
1626756900000|2021-07-20 04:55:00|397.28|391.88|396.89|391.49|397.28|391.88|396.88|391.48|17
1626756910000|2021-07-20 04:55:10|396.88|391.48|396.41|391.01|396.88|391.48|396.35|390.95|22
1626756920000|2021-07-20 04:55:20|396.4|391|396.53|391.13|396.53|391.13|396.4|391|15
1626756930000|2021-07-20 04:55:30|396.62|391.22|396.31|390.91|396.62|391.22|396.31|390.91|20
1626756940000|2021-07-20 04:55:40|396.35|390.95|396.39|390.99|396.5|391.1|396.34|390.94|10
1626756950000|2021-07-20 04:55:50|396.36|390.96|396.36|390.96|396.46|391.06|396.33|390.93|11
1626756960000|2021-07-20 04:56:00|396.37|390.97|396.39|390.99|396.44|391.04|396.33|390.93|16
1626756970000|2021-07-20 04:56:10|396.38|390.98|396.25|390.85|396.38|390.98|396.24|390.84|17
1626756980000|2021-07-20 04:56:20|396.21|390.81|396.13|390.73|396.22|390.82|396.13|390.73|12
1626756990000|2021-07-20 04:56:30|396.12|390.72|396.06|390.66|396.14|390.74|396.01|390.61|17
1626757000000|2021-07-20 04:56:40|396.09|390.69|396.07|390.67|396.1|390.7|396.05|390.65|12
1626757010000|2021-07-20 04:56:50|396.06|390.66|396.21|390.81|396.21|390.81|396.05|390.65|15
1626757020000|2021-07-20 04:57:00|396.22|390.82|396.1|390.7|396.22|390.82|396.1|390.7|12
1626757030000|2021-07-20 04:57:10|396.14|390.74|396.1|390.7|396.14|390.74|396.1|390.7|4
1626757040000|2021-07-20 04:57:20|396.13|390.73|396.2|390.8|396.22|390.82|396.02|390.62|22
1626757050000|2021-07-20 04:57:30|396.18|390.78|396.22|390.82|396.28|390.88|396.15|390.75|23
1626757060000|2021-07-20 04:57:40|396.21|390.81|395.97|390.57|396.21|390.81|395.94|390.54|7
1626757070000|2021-07-20 04:57:50|395.95|390.55|395.91|390.51|396.17|390.77|395.91|390.51|16
1626757080000|2021-07-20 04:58:00|395.86|390.46|395.62|390.22|395.86|390.46|395.52|390.12|20
1626757090000|2021-07-20 04:58:10|395.59|390.19|395.55|390.15|395.64|390.24|395.55|390.15|17
1626757100000|2021-07-20 04:58:20|395.59|390.19|395.58|390.18|395.67|390.27|395.57|390.17|20
1626757110000|2021-07-20 04:58:30|395.57|390.17|395.54|390.14|395.59|390.19|395.54|390.14|11
1626757120000|2021-07-20 04:58:40|395.53|390.13|395.53|390.13|395.56|390.16|395.53|390.13|5
1626757130000|2021-07-20 04:58:50|395.54|390.14|395.53|390.13|395.54|390.14|395.53|390.13|2
1626757140000|2021-07-20 04:59:00|395.54|390.14|395.78|390.38|395.79|390.39|395.51|390.11|10
1626757150000|2021-07-20 04:59:10|395.83|390.43|395.93|390.53|395.93|390.53|395.81|390.41|13
1626757160000|2021-07-20 04:59:20|395.95|390.55|395.78|390.38|395.96|390.56|395.78|390.38|11
1626757170000|2021-07-20 04:59:30|395.79|390.39|395.83|390.43|395.84|390.44|395.77|390.37|7
1626757180000|2021-07-20 04:59:40|395.94|390.54|396|390.6|396.03|390.63|395.94|390.54|6
1626757190000|2021-07-20 04:59:50|396.03|390.63|396.05|390.65|396.05|390.65|396.03|390.63|3
1626757200000|2021-07-20 05:00:00|396.06|390.66|395.8|390.4|396.07|390.67|395.8|390.4|22
1626757210000|2021-07-20 05:00:10|395.79|390.39|395.57|390.17|395.83|390.43|395.55|390.15|22
1626757220000|2021-07-20 05:00:20|395.56|390.16|395.59|390.19|395.59|390.19|395.56|390.16|16
1626757230000|2021-07-20 05:00:30|395.45|390.05|395.51|390.11|395.55|390.15|395.44|390.04|8
1626757240000|2021-07-20 05:00:40|395.45|390.05|395.48|390.08|395.48|390.08|395.45|390.05|2
1626757250000|2021-07-20 05:00:50|395.51|390.11|395.55|390.15|395.64|390.24|395.48|390.08|14
1626757260000|2021-07-20 05:01:00|395.59|390.19|395.53|390.13|395.59|390.19|395.53|390.13|9
1626757270000|2021-07-20 05:01:10|395.52|390.12|395.51|390.11|395.53|390.13|395.51|390.11|4
1626757280000|2021-07-20 05:01:20|395.53|390.13|395.88|390.48|395.88|390.48|395.47|390.07|18
1626757290000|2021-07-20 05:01:30|395.87|390.47|395.81|390.41|395.92|390.52|395.81|390.41|20
1626757300000|2021-07-20 05:01:40|395.8|390.4|395.79|390.39|395.83|390.43|395.74|390.34|13
1626757310000|2021-07-20 05:01:50|395.85|390.45|395.97|390.57|395.97|390.57|395.85|390.45|7
1626757320000|2021-07-20 05:02:00|396.02|390.62|396.07|390.67|396.18|390.78|396.02|390.62|12
1626757330000|2021-07-20 05:02:10|396.06|390.66|396.09|390.69|396.13|390.73|396.06|390.66|9
1626757340000|2021-07-20 05:02:20|396.08|390.68|395.78|390.38|396.08|390.68|395.76|390.36|8
1626757350000|2021-07-20 05:02:30|395.84|390.44|396.08|390.68|396.09|390.69|395.84|390.44|8
1626757360000|2021-07-20 05:02:40|396.06|390.66|396.6|391.2|396.6|391.2|396.06|390.66|13
1626757380000|2021-07-20 05:03:00|396.52|391.12|396.44|391.04|396.52|391.12|396.44|391.04|5
1626757390000|2021-07-20 05:03:10|396.45|391.05|396.03|390.63|396.45|391.05|396.03|390.63|11
1626757400000|2021-07-20 05:03:20|396.06|390.66|396.08|390.68|396.15|390.75|396.06|390.66|8
1626757410000|2021-07-20 05:03:30|396.17|390.77|395.87|390.47|396.2|390.8|395.87|390.47|12
1626757420000|2021-07-20 05:03:40|395.85|390.45|395.82|390.42|395.85|390.45|395.82|390.42|4
1626757430000|2021-07-20 05:03:50|395.84|390.44|395.93|390.53|395.94|390.54|395.65|390.25|20
1626757440000|2021-07-20 05:04:00|395.96|390.56|395.78|390.38|395.97|390.57|395.78|390.38|9
1626757450000|2021-07-20 05:04:10|395.83|390.43|395.75|390.35|395.83|390.43|395.74|390.34|5
1626757460000|2021-07-20 05:04:20|395.79|390.39|395.92|390.52|395.97|390.57|395.79|390.39|11
1626757470000|2021-07-20 05:04:30|395.87|390.47|395.66|390.26|395.88|390.48|395.55|390.15|24
1626757480000|2021-07-20 05:04:40|395.67|390.27|395.53|390.13|395.71|390.31|395.53|390.13|13
1626757490000|2021-07-20 05:04:50|395.52|390.12|395.65|390.25|395.72|390.32|395.47|390.07|14
1626757500000|2021-07-20 05:05:00|395.66|390.26|395.68|390.28|395.8|390.4|395.63|390.23|19
1626757510000|2021-07-20 05:05:10|395.69|390.29|395.66|390.26|395.69|390.29|395.66|390.26|8
1626757520000|2021-07-20 05:05:20|395.6|390.2|395.51|390.11|395.61|390.21|395.49|390.09|20
1626757530000|2021-07-20 05:05:30|395.49|390.09|395.62|390.22|395.7|390.3|395.49|390.09|15
1626757540000|2021-07-20 05:05:40|395.58|390.18|395.7|390.3|395.79|390.39|395.58|390.18|15
1626757550000|2021-07-20 05:05:50|395.68|390.28|395.63|390.23|395.69|390.29|395.63|390.23|12
1626757560000|2021-07-20 05:06:00|395.61|390.21|395.52|390.12|395.61|390.21|395.5|390.1|10
1626757570000|2021-07-20 05:06:10|395.58|390.18|395.64|390.24|395.69|390.29|395.58|390.18|17
1626757580000|2021-07-20 05:06:20|395.63|390.23|395.61|390.21|395.64|390.24|395.6|390.2|8
1626757590000|2021-07-20 05:06:30|395.62|390.22|395.41|390.01|395.64|390.24|395.41|390.01|19
1626757600000|2021-07-20 05:06:40|395.49|390.09|395.66|390.26|395.71|390.31|395.49|390.09|15
1626757610000|2021-07-20 05:06:50|395.67|390.27|395.98|390.58|395.98|390.58|395.67|390.27|8
1626757620000|2021-07-20 05:07:00|396.01|390.61|395.91|390.51|396.01|390.61|395.87|390.47|6
1626757630000|2021-07-20 05:07:10|395.9|390.5|395.71|390.31|395.9|390.5|395.61|390.21|19
1626757640000|2021-07-20 05:07:20|395.72|390.32|395.81|390.41|395.81|390.41|395.57|390.17|19
1626757650000|2021-07-20 05:07:30|395.83|390.43|395.73|390.33|395.84|390.44|395.72|390.32|11
1626757660000|2021-07-20 05:07:40|395.72|390.32|395.7|390.3|395.75|390.35|395.69|390.29|11
1626757670000|2021-07-20 05:07:50|395.73|390.33|395.71|390.31|395.73|390.33|395.66|390.26|13
1626757680000|2021-07-20 05:08:00|395.61|390.21|395.6|390.2|395.63|390.23|395.58|390.18|13
1626757690000|2021-07-20 05:08:10|395.59|390.19|395.46|390.06|395.68|390.28|395.44|390.04|25
1626757700000|2021-07-20 05:08:20|395.45|390.05|395.28|389.88|395.45|390.05|395.27|389.87|8
1626757710000|2021-07-20 05:08:30|395.32|389.92|395.49|390.09|395.49|390.09|395.28|389.88|5
1626757720000|2021-07-20 05:08:40|395.48|390.08|395.42|390.02|395.52|390.12|395.42|390.02|8
1626757730000|2021-07-20 05:08:50|395.46|390.06|395.49|390.09|395.51|390.11|395.45|390.05|10
1626757740000|2021-07-20 05:09:00|395.47|390.07|395.47|390.07|395.47|390.07|395.47|390.07|1
1626757750000|2021-07-20 05:09:10|395.51|390.11|395.67|390.27|395.67|390.27|395.51|390.11|5
1626757760000|2021-07-20 05:09:20|395.69|390.29|395.93|390.53|395.96|390.56|395.69|390.29|11
1626757770000|2021-07-20 05:09:30|395.91|390.51|395.85|390.45|395.93|390.53|395.83|390.43|5
1626757780000|2021-07-20 05:09:40|395.88|390.48|396.25|390.85|396.25|390.85|395.88|390.48|14
1626757790000|2021-07-20 05:09:50|396.24|390.84|396.24|390.84|396.24|390.84|396.24|390.84|1
1626757800000|2021-07-20 05:10:00|396.19|390.79|396.05|390.65|396.19|390.79|395.76|390.36|19
1626757810000|2021-07-20 05:10:10|396.07|390.67|396.17|390.77|396.17|390.77|396.07|390.67|6
1626757820000|2021-07-20 05:10:20|396.21|390.81|396.32|390.92|396.32|390.92|396.21|390.81|4
1626757830000|2021-07-20 05:10:30|396.44|391.04|396.64|391.24|396.64|391.24|396.44|391.04|6
1626757840000|2021-07-20 05:10:40|396.61|391.21|396.84|391.44|396.89|391.49|396.61|391.21|9
1626757850000|2021-07-20 05:10:50|396.81|391.41|396.62|391.22|396.81|391.41|396.61|391.21|8
1626757860000|2021-07-20 05:11:00|396.63|391.23|396.8|391.4|396.8|391.4|396.63|391.23|6
1626757870000|2021-07-20 05:11:10|396.78|391.38|396.77|391.37|396.78|391.38|396.77|391.37|2
1626757880000|2021-07-20 05:11:20|396.73|391.33|396.75|391.35|396.75|391.35|396.66|391.26|6
1626757890000|2021-07-20 05:11:30|396.73|391.33|396.86|391.46|396.87|391.47|396.73|391.33|9
1626757900000|2021-07-20 05:11:40|396.84|391.44|396.86|391.46|396.86|391.46|396.83|391.43|4
1626757910000|2021-07-20 05:11:50|396.82|391.42|396.8|391.4|396.83|391.43|396.8|391.4|3
1626757920000|2021-07-20 05:12:00|396.79|391.39|396.52|391.12|396.79|391.39|396.52|391.12|16
1626757930000|2021-07-20 05:12:10|396.25|390.85|395.8|390.4|396.37|390.97|395.8|390.4|29
1626757940000|2021-07-20 05:12:20|395.79|390.39|395.55|390.15|395.79|390.39|395.55|390.15|27
1626757950000|2021-07-20 05:12:30|395.54|390.14|395.68|390.28|395.84|390.44|395.5|390.1|21
1626757960000|2021-07-20 05:12:40|395.61|390.21|395.41|390.01|395.61|390.21|395.41|390.01|10
1626757970000|2021-07-20 05:12:50|395.44|390.04|395.44|390.04|395.44|390.04|395.44|390.04|1
1626757980000|2021-07-20 05:13:00|395.45|390.05|395.36|389.96|395.46|390.06|395.36|389.96|8
1626757990000|2021-07-20 05:13:10|395.34|389.94|395.44|390.04|395.45|390.05|395.29|389.89|23
1626758000000|2021-07-20 05:13:20|395.43|390.03|395.28|389.88|395.44|390.04|395.28|389.88|13
1626758010000|2021-07-20 05:13:30|395.33|389.93|395.38|389.98|395.47|390.07|395.3|389.9|11
1626758020000|2021-07-20 05:13:40|395.36|389.96|395.28|389.88|395.36|389.96|395.25|389.85|15
1626758030000|2021-07-20 05:13:50|395.24|389.84|394.89|389.49|395.25|389.85|394.89|389.49|25
1626758040000|2021-07-20 05:14:00|394.91|389.51|394.93|389.53|394.98|389.58|394.89|389.49|13
1626758050000|2021-07-20 05:14:10|394.97|389.57|394.98|389.58|395|389.6|394.87|389.47|13
1626758060000|2021-07-20 05:14:20|395.1|389.7|394.93|389.53|395.1|389.7|394.91|389.51|8
1626758070000|2021-07-20 05:14:30|394.94|389.54|394.94|389.54|395|389.6|394.94|389.54|4
1626758080000|2021-07-20 05:14:40|394.93|389.53|394.95|389.55|395.02|389.62|394.93|389.53|13
1626758090000|2021-07-20 05:14:50|394.97|389.57|395.2|389.8|395.25|389.85|394.97|389.57|12
1626758100000|2021-07-20 05:15:00|395.25|389.85|395.32|389.92|395.32|389.92|395.25|389.85|7
1626758110000|2021-07-20 05:15:10|395.33|389.93|395.34|389.94|395.34|389.94|395.33|389.93|2
1626758120000|2021-07-20 05:15:20|395.31|389.91|395.33|389.93|395.33|389.93|395.31|389.91|3
1626758130000|2021-07-20 05:15:30|395.29|389.89|395.3|389.9|395.3|389.9|395.29|389.89|2
1626758140000|2021-07-20 05:15:40|395.31|389.91|395.31|389.91|395.31|389.91|395.31|389.91|1
1626758150000|2021-07-20 05:15:50|395.51|390.11|395.78|390.38|395.78|390.38|395.51|390.11|4
1626758160000|2021-07-20 05:16:00|395.9|390.5|395.95|390.55|395.95|390.55|395.9|390.5|3
1626758170000|2021-07-20 05:16:10|395.99|390.59|395.99|390.59|395.99|390.59|395.99|390.59|1
1626758180000|2021-07-20 05:16:20|396.05|390.65|396.16|390.76|396.22|390.82|396.05|390.65|5
1626758190000|2021-07-20 05:16:30|396.05|390.65|396.05|390.65|396.05|390.65|395.97|390.57|3
1626758200000|2021-07-20 05:16:40|396.01|390.61|396.05|390.65|396.05|390.65|396.01|390.61|2
1626758210000|2021-07-20 05:16:50|396.09|390.69|396.21|390.81|396.21|390.81|396.09|390.69|6
1626758220000|2021-07-20 05:17:00|396.18|390.78|396.01|390.61|396.19|390.79|396.01|390.61|11
1626758230000|2021-07-20 05:17:10|395.99|390.59|396.17|390.77|396.17|390.77|395.99|390.59|5
1626758240000|2021-07-20 05:17:20|396.15|390.75|396.1|390.7|396.15|390.75|396.1|390.7|4
1626758260000|2021-07-20 05:17:40|396.06|390.66|396.08|390.68|396.12|390.72|396.06|390.66|7
1626758270000|2021-07-20 05:17:50|396.07|390.67|396.04|390.64|396.07|390.67|396.04|390.64|3
1626758280000|2021-07-20 05:18:00|396.05|390.65|396.05|390.65|396.06|390.66|396.05|390.65|3
1626758290000|2021-07-20 05:18:10|396.03|390.63|396.03|390.63|396.03|390.63|396.03|390.63|1
1626758300000|2021-07-20 05:18:20|396.04|390.64|396.02|390.62|396.04|390.64|396.02|390.62|2
1626758310000|2021-07-20 05:18:30|396.03|390.63|396.13|390.73|396.13|390.73|396|390.6|10
1626758320000|2021-07-20 05:18:40|396.18|390.78|396.19|390.79|396.25|390.85|396.18|390.78|5
1626758330000|2021-07-20 05:18:50|396.18|390.78|396.18|390.78|396.18|390.78|396.18|390.78|1
1626758340000|2021-07-20 05:19:00|396.21|390.81|396.22|390.82|396.22|390.82|396.21|390.81|4
1626758350000|2021-07-20 05:19:10|396.21|390.81|396.2|390.8|396.21|390.81|396.2|390.8|4
1626758360000|2021-07-20 05:19:20|396.21|390.81|396.28|390.88|396.28|390.88|396.21|390.81|4
1626758370000|2021-07-20 05:19:30|396.33|390.93|396.35|390.95|396.35|390.95|396.33|390.93|3
1626758380000|2021-07-20 05:19:40|396.34|390.94|396.32|390.92|396.34|390.94|396.17|390.77|13
1626758390000|2021-07-20 05:19:50|396.33|390.93|396.78|391.38|396.78|391.38|396.31|390.91|12
1626758400000|2021-07-20 05:20:00|396.84|391.44|397.1|391.7|397.13|391.73|396.84|391.44|6
1626758410000|2021-07-20 05:20:10|396.99|391.59|396.6|391.2|397.02|391.62|396.55|391.15|18
1626758420000|2021-07-20 05:20:20|396.73|391.33|396.62|391.22|396.73|391.33|396.61|391.21|3
1626758430000|2021-07-20 05:20:30|396.61|391.21|396.26|390.86|396.61|391.21|396.26|390.86|27
1626758440000|2021-07-20 05:20:40|396.25|390.85|395.97|390.57|396.25|390.85|395.91|390.51|21
1626758450000|2021-07-20 05:20:50|395.95|390.55|395.65|390.25|395.97|390.57|395.65|390.25|11
1626758460000|2021-07-20 05:21:00|395.57|390.17|395.61|390.21|395.71|390.31|395.51|390.11|14
1626758470000|2021-07-20 05:21:10|395.52|390.12|395.67|390.27|395.72|390.32|395.52|390.12|8
1626758480000|2021-07-20 05:21:20|395.77|390.37|395.82|390.42|395.83|390.43|395.77|390.37|7
1626758490000|2021-07-20 05:21:30|395.8|390.4|395.79|390.39|395.8|390.4|395.74|390.34|7
1626758500000|2021-07-20 05:21:40|395.82|390.42|395.72|390.32|395.82|390.42|395.66|390.26|14
1626758510000|2021-07-20 05:21:50|395.77|390.37|395.88|390.48|395.88|390.48|395.77|390.37|8
1626758520000|2021-07-20 05:22:00|395.86|390.46|396.09|390.69|396.11|390.71|395.8|390.4|16
1626758530000|2021-07-20 05:22:10|396.04|390.64|395.9|390.5|396.04|390.64|395.89|390.49|11
1626758540000|2021-07-20 05:22:20|395.92|390.52|395.95|390.55|395.95|390.55|395.85|390.45|7
1626758550000|2021-07-20 05:22:30|395.94|390.54|395.99|390.59|395.99|390.59|395.94|390.54|2
1626758560000|2021-07-20 05:22:40|396|390.6|396.36|390.96|396.36|390.96|396|390.6|10
1626758570000|2021-07-20 05:22:50|396.33|390.93|396.26|390.86|396.33|390.93|396.26|390.86|3
1626758580000|2021-07-20 05:23:00|396.32|390.92|396.43|391.03|396.43|391.03|396.32|390.92|7
1626758590000|2021-07-20 05:23:10|396.42|391.02|396.57|391.17|396.58|391.18|396.42|391.02|8
1626758600000|2021-07-20 05:23:20|396.55|391.15|396.57|391.17|396.57|391.17|396.48|391.08|7
1626758610000|2021-07-20 05:23:30|396.58|391.18|396.66|391.26|396.82|391.42|396.58|391.18|13
1626758620000|2021-07-20 05:23:40|396.6|391.2|396.51|391.11|396.6|391.2|396.51|391.11|5
1626758630000|2021-07-20 05:23:50|396.52|391.12|396.53|391.13|396.53|391.13|396.52|391.12|2
1626758640000|2021-07-20 05:24:00|396.52|391.12|396.52|391.12|396.52|391.12|396.52|391.12|1
1626758650000|2021-07-20 05:24:10|396.53|391.13|396.54|391.14|396.54|391.14|396.53|391.13|2
1626758660000|2021-07-20 05:24:20|396.5|391.1|396.43|391.03|396.5|391.1|396.43|391.03|5
1626758670000|2021-07-20 05:24:30|396.47|391.07|396.44|391.04|396.47|391.07|396.42|391.02|6
1626758680000|2021-07-20 05:24:40|396.48|391.08|396.47|391.07|396.49|391.09|396.47|391.07|3
1626758690000|2021-07-20 05:24:50|396.37|390.97|396.37|390.97|396.37|390.97|396.37|390.97|1
1626758700000|2021-07-20 05:25:00|396.38|390.98|396.38|390.98|396.38|390.98|396.38|390.98|1
1626758710000|2021-07-20 05:25:10|396.4|391|396.14|390.74|396.4|391|396.14|390.74|14
1626758720000|2021-07-20 05:25:20|396.31|390.91|396.31|390.91|396.31|390.91|396.31|390.91|1
1626758740000|2021-07-20 05:25:40|396.35|390.95|396.24|390.84|396.35|390.95|396.24|390.84|6
1626758750000|2021-07-20 05:25:50|396.21|390.81|396.18|390.78|396.21|390.81|396.18|390.78|3
1626758780000|2021-07-20 05:26:20|396.27|390.87|396.24|390.84|396.27|390.87|396.16|390.76|5
1626758790000|2021-07-20 05:26:30|396.1|390.7|396.07|390.67|396.1|390.7|396.07|390.67|2
1626758800000|2021-07-20 05:26:40|396.27|390.87|396.27|390.87|396.27|390.87|396.27|390.87|1
1626758810000|2021-07-20 05:26:50|396.14|390.74|396.16|390.76|396.16|390.76|396.04|390.64|15
1626758820000|2021-07-20 05:27:00|396.21|390.81|396.32|390.92|396.4|391|396.14|390.74|15
1626758830000|2021-07-20 05:27:10|396.33|390.93|396.33|390.93|396.38|390.98|396.22|390.82|9
1626758840000|2021-07-20 05:27:20|396.35|390.95|396.29|390.89|396.35|390.95|396.25|390.85|11
1626758850000|2021-07-20 05:27:30|396.28|390.88|396.26|390.86|396.29|390.89|396.25|390.85|10
1626758860000|2021-07-20 05:27:40|396.28|390.88|396.31|390.91|396.33|390.93|396.28|390.88|8
1626758870000|2021-07-20 05:27:50|396.29|390.89|396.26|390.86|396.37|390.97|396.26|390.86|6
1626758880000|2021-07-20 05:28:00|396.23|390.83|396.11|390.71|396.26|390.86|396.11|390.71|10
1626758890000|2021-07-20 05:28:10|396.1|390.7|395.92|390.52|396.1|390.7|395.92|390.52|13
1626758900000|2021-07-20 05:28:20|395.82|390.42|395.92|390.52|395.92|390.52|395.82|390.42|2
1626758910000|2021-07-20 05:28:30|395.95|390.55|395.82|390.42|395.95|390.55|395.82|390.42|3
1626758920000|2021-07-20 05:28:40|395.94|390.54|395.81|390.41|395.94|390.54|395.81|390.41|5
1626758930000|2021-07-20 05:28:50|395.9|390.5|396.09|390.69|396.1|390.7|395.81|390.41|9
1626758940000|2021-07-20 05:29:00|396.13|390.73|395.99|390.59|396.13|390.73|395.99|390.59|9
1626758950000|2021-07-20 05:29:10|395.98|390.58|396.01|390.61|396.01|390.61|395.98|390.58|3
1626758960000|2021-07-20 05:29:20|395.98|390.58|396.21|390.81|396.26|390.86|395.98|390.58|10
1626758970000|2021-07-20 05:29:30|396.15|390.75|396.09|390.69|396.17|390.77|395.98|390.58|8
1626758980000|2021-07-20 05:29:40|396.08|390.68|396.38|390.98|396.39|390.99|396.08|390.68|11
1626758990000|2021-07-20 05:29:50|396.45|391.05|396.58|391.18|396.61|391.21|396.45|391.05|8
1626759000000|2021-07-20 05:30:00|396.57|391.17|396.42|391.02|396.57|391.17|396.34|390.94|10
1626759010000|2021-07-20 05:30:10|396.32|390.92|396.45|391.05|396.45|391.05|396.31|390.91|7
1626759020000|2021-07-20 05:30:20|396.44|391.04|396.36|390.96|396.44|391.04|396.27|390.87|9
1626759030000|2021-07-20 05:30:30|396.37|390.97|396.3|390.9|396.37|390.97|396.3|390.9|6
1626759040000|2021-07-20 05:30:40|396.32|390.92|396.29|390.89|396.32|390.92|396.28|390.88|3
1626759050000|2021-07-20 05:30:50|396.24|390.84|396.24|390.84|396.24|390.84|396.23|390.83|5
1626759060000|2021-07-20 05:31:00|396.26|390.86|396.26|390.86|396.26|390.86|396.26|390.86|1
1626759080000|2021-07-20 05:31:20|396.21|390.81|396.21|390.81|396.21|390.81|396.21|390.81|1
1626759100000|2021-07-20 05:31:40|396.19|390.79|396.12|390.72|396.19|390.79|396.12|390.72|2
1626759110000|2021-07-20 05:31:50|396.13|390.73|395.97|390.57|396.13|390.73|395.97|390.57|9
1626759120000|2021-07-20 05:32:00|396.08|390.68|396.21|390.81|396.21|390.81|396.08|390.68|7
1626759130000|2021-07-20 05:32:10|396.22|390.82|396.21|390.81|396.23|390.83|396.1|390.7|11
1626759140000|2021-07-20 05:32:20|396.12|390.72|396.14|390.74|396.21|390.81|396.12|390.72|8
1626759150000|2021-07-20 05:32:30|396.16|390.76|396.06|390.66|396.16|390.76|396.03|390.63|9
1626759160000|2021-07-20 05:32:40|396.05|390.65|396.03|390.63|396.07|390.67|395.99|390.59|13
1626759170000|2021-07-20 05:32:50|395.95|390.55|395.85|390.45|395.96|390.56|395.84|390.44|7
1626759180000|2021-07-20 05:33:00|395.84|390.44|395.7|390.3|395.86|390.46|395.66|390.26|11
1626759190000|2021-07-20 05:33:10|395.74|390.34|396.13|390.73|396.13|390.73|395.74|390.34|21
1626759200000|2021-07-20 05:33:20|396.07|390.67|395.97|390.57|396.09|390.69|395.89|390.49|13
1626759210000|2021-07-20 05:33:30|395.94|390.54|395.95|390.55|395.95|390.55|395.93|390.53|3
1626759220000|2021-07-20 05:33:40|395.94|390.54|395.94|390.54|395.94|390.54|395.92|390.52|3
1626759230000|2021-07-20 05:33:50|395.88|390.48|395.78|390.38|395.88|390.48|395.72|390.32|10
1626759240000|2021-07-20 05:34:00|395.81|390.41|395.72|390.32|395.85|390.45|395.72|390.32|11
1626759250000|2021-07-20 05:34:10|395.73|390.33|395.66|390.26|395.73|390.33|395.65|390.25|16
1626759260000|2021-07-20 05:34:20|395.68|390.28|395.75|390.35|395.76|390.36|395.64|390.24|17
1626759270000|2021-07-20 05:34:30|395.74|390.34|395.61|390.21|395.74|390.34|395.61|390.21|13
1626759280000|2021-07-20 05:34:40|395.6|390.2|395.57|390.17|395.62|390.22|395.56|390.16|19
1626759290000|2021-07-20 05:34:50|395.58|390.18|395.76|390.36|395.85|390.45|395.58|390.18|13
1626759300000|2021-07-20 05:35:00|395.75|390.35|395.81|390.41|395.81|390.41|395.68|390.28|6
1626759310000|2021-07-20 05:35:10|395.74|390.34|395.9|390.5|395.9|390.5|395.74|390.34|8
1626759320000|2021-07-20 05:35:20|395.93|390.53|395.95|390.55|396.03|390.63|395.91|390.51|15
1626759330000|2021-07-20 05:35:30|395.93|390.53|395.94|390.54|395.98|390.58|395.88|390.48|15
1626759340000|2021-07-20 05:35:40|395.99|390.59|395.92|390.52|395.99|390.59|395.92|390.52|5
1626759350000|2021-07-20 05:35:50|395.93|390.53|395.92|390.52|395.93|390.53|395.92|390.52|6
1626759360000|2021-07-20 05:36:00|395.93|390.53|396.04|390.64|396.05|390.65|395.93|390.53|8
1626759370000|2021-07-20 05:36:10|396.08|390.68|395.82|390.42|396.08|390.68|395.77|390.37|23
1626759380000|2021-07-20 05:36:20|395.83|390.43|395.83|390.43|395.84|390.44|395.75|390.35|18
1626759390000|2021-07-20 05:36:30|395.77|390.37|395.82|390.42|395.87|390.47|395.77|390.37|12
1626759400000|2021-07-20 05:36:40|395.85|390.45|395.74|390.34|395.88|390.48|395.74|390.34|12
1626759410000|2021-07-20 05:36:50|395.73|390.33|395.53|390.13|395.73|390.33|395.53|390.13|15
1626759420000|2021-07-20 05:37:00|395.54|390.14|395.44|390.04|395.55|390.15|395.43|390.03|13
1626759430000|2021-07-20 05:37:10|395.5|390.1|395.56|390.16|395.56|390.16|395.5|390.1|13
1626759440000|2021-07-20 05:37:20|395.55|390.15|395.73|390.33|395.76|390.36|395.55|390.15|9
1626759450000|2021-07-20 05:37:30|395.74|390.34|395.64|390.24|395.76|390.36|395.64|390.24|16
1626759460000|2021-07-20 05:37:40|395.58|390.18|395.51|390.11|395.65|390.25|395.48|390.08|16
1626759470000|2021-07-20 05:37:50|395.45|390.05|395.05|389.65|395.45|390.05|395.03|389.63|19
1626759480000|2021-07-20 05:38:00|395.04|389.64|395.04|389.64|395.16|389.76|395.01|389.61|23
1626759490000|2021-07-20 05:38:10|395.06|389.66|395.11|389.71|395.17|389.77|395.06|389.66|8
1626759500000|2021-07-20 05:38:20|395.12|389.72|395.15|389.75|395.17|389.77|395.12|389.72|10
1626759510000|2021-07-20 05:38:30|395.16|389.76|395.19|389.79|395.22|389.82|395.08|389.68|21
1626759520000|2021-07-20 05:38:40|395.2|389.8|395.09|389.69|395.23|389.83|395.09|389.69|13
1626759530000|2021-07-20 05:38:50|395.18|389.78|395.26|389.86|395.28|389.88|395.09|389.69|14
1626759540000|2021-07-20 05:39:00|395.22|389.82|395.04|389.64|395.22|389.82|394.98|389.58|15
1626759550000|2021-07-20 05:39:10|395.03|389.63|395.12|389.72|395.17|389.77|395.02|389.62|13
1626759560000|2021-07-20 05:39:20|395.11|389.71|395.06|389.66|395.13|389.73|395.06|389.66|7
1626759570000|2021-07-20 05:39:30|395.11|389.71|395.25|389.85|395.25|389.85|395.08|389.68|9
1626759580000|2021-07-20 05:39:40|395.17|389.77|395.21|389.81|395.21|389.81|395.17|389.77|2
1626759590000|2021-07-20 05:39:50|395.2|389.8|395.13|389.73|395.21|389.81|395.13|389.73|7
1626759600000|2021-07-20 05:40:00|395.12|389.72|395.11|389.71|395.12|389.72|395.11|389.71|6
1626759610000|2021-07-20 05:40:10|395.13|389.73|395.15|389.75|395.15|389.75|395.13|389.73|2
1626759620000|2021-07-20 05:40:20|395.1|389.7|395.09|389.69|395.13|389.73|395.09|389.69|8
1626759630000|2021-07-20 05:40:30|395.08|389.68|395.11|389.71|395.14|389.74|395.08|389.68|3
1626759640000|2021-07-20 05:40:40|395.12|389.72|395.12|389.72|395.15|389.75|395.08|389.68|11
1626759650000|2021-07-20 05:40:50|395.11|389.71|395.16|389.76|395.16|389.76|395.11|389.71|4
1626759660000|2021-07-20 05:41:00|395.14|389.74|395.11|389.71|395.17|389.77|395.09|389.69|15
1626759670000|2021-07-20 05:41:10|395.1|389.7|395.07|389.67|395.12|389.72|395.06|389.66|9
1626759680000|2021-07-20 05:41:20|395.12|389.72|395.12|389.72|395.12|389.72|395.12|389.72|1
1626759700000|2021-07-20 05:41:40|395.1|389.7|395.05|389.65|395.1|389.7|395.05|389.65|2
1626759710000|2021-07-20 05:41:50|395.15|389.75|395.12|389.72|395.17|389.77|395.08|389.68|5
1626759720000|2021-07-20 05:42:00|395.11|389.71|395.1|389.7|395.11|389.71|395.1|389.7|2
1626759730000|2021-07-20 05:42:10|395.17|389.77|395.17|389.77|395.24|389.84|395.17|389.77|7
1626759740000|2021-07-20 05:42:20|395.16|389.76|395.16|389.76|395.19|389.79|395.16|389.76|7
1626759750000|2021-07-20 05:42:30|395.17|389.77|395.51|390.11|395.51|390.11|395.17|389.77|16
1626759760000|2021-07-20 05:42:40|395.5|390.1|395.23|389.83|395.5|390.1|395.21|389.81|12
1626759770000|2021-07-20 05:42:50|395.27|389.87|395.27|389.87|395.27|389.87|395.27|389.87|1
1626759780000|2021-07-20 05:43:00|395.31|389.91|395.59|390.19|395.6|390.2|395.31|389.91|10
1626759790000|2021-07-20 05:43:10|395.6|390.2|395.75|390.35|395.75|390.35|395.59|390.19|6
1626759800000|2021-07-20 05:43:20|395.74|390.34|395.74|390.34|395.74|390.34|395.74|390.34|1
1626759810000|2021-07-20 05:43:30|395.73|390.33|395.57|390.17|395.73|390.33|395.56|390.16|8
1626759820000|2021-07-20 05:43:40|395.56|390.16|395.59|390.19|395.59|390.19|395.56|390.16|3
1626759830000|2021-07-20 05:43:50|395.63|390.23|395.74|390.34|395.77|390.37|395.63|390.23|5
1626759840000|2021-07-20 05:44:00|395.73|390.33|395.75|390.35|395.75|390.35|395.73|390.33|2
1626759850000|2021-07-20 05:44:10|395.76|390.36|395.74|390.34|395.76|390.36|395.74|390.34|3
1626759870000|2021-07-20 05:44:30|395.75|390.35|395.71|390.31|395.75|390.35|395.64|390.24|4
1626759880000|2021-07-20 05:44:40|395.67|390.27|395.67|390.27|395.67|390.27|395.67|390.27|1
1626759890000|2021-07-20 05:44:50|395.69|390.29|395.69|390.29|395.69|390.29|395.69|390.29|1
1626759900000|2021-07-20 05:45:00|395.65|390.25|395.38|389.98|395.65|390.25|395.33|389.93|13
1626759910000|2021-07-20 05:45:10|395.37|389.97|395.28|389.88|395.37|389.97|395.26|389.86|17
1626759920000|2021-07-20 05:45:20|395.26|389.86|395.28|389.88|395.31|389.91|395.26|389.86|5
1626759930000|2021-07-20 05:45:30|395.12|389.72|395.13|389.73|395.14|389.74|395.07|389.67|6
1626759940000|2021-07-20 05:45:40|395.14|389.74|395.12|389.72|395.25|389.85|395.12|389.72|23
1626759950000|2021-07-20 05:45:50|395.1|389.7|395.12|389.72|395.12|389.72|395.1|389.7|2
1626759960000|2021-07-20 05:46:00|395.05|389.65|395.02|389.62|395.05|389.65|394.98|389.58|6
1626759970000|2021-07-20 05:46:10|395.03|389.63|395.07|389.67|395.12|389.72|394.98|389.58|10
1626759980000|2021-07-20 05:46:20|395.06|389.66|395.05|389.65|395.12|389.72|395.05|389.65|6
1626759990000|2021-07-20 05:46:30|395.06|389.66|395.21|389.81|395.21|389.81|395.06|389.66|13
1626760000000|2021-07-20 05:46:40|395.22|389.82|395.22|389.82|395.35|389.95|395.22|389.82|10
1626760010000|2021-07-20 05:46:50|395.23|389.83|395.23|389.83|395.32|389.92|395.23|389.83|6
1626760020000|2021-07-20 05:47:00|395.24|389.84|395.35|389.95|395.41|390.01|395.24|389.84|9
1626760030000|2021-07-20 05:47:10|395.31|389.91|395.18|389.78|395.31|389.91|395.18|389.78|11
1626760040000|2021-07-20 05:47:20|395.19|389.79|395.19|389.79|395.19|389.79|395.19|389.79|1
1626760080000|2021-07-20 05:48:00|395.21|389.81|395.21|389.81|395.21|389.81|395.21|389.81|1
1626760090000|2021-07-20 05:48:10|395.2|389.8|395.2|389.8|395.2|389.8|395.2|389.8|1
1626760100000|2021-07-20 05:48:20|395.23|389.83|395.23|389.83|395.23|389.83|395.23|389.83|1
1626760110000|2021-07-20 05:48:30|395.19|389.79|395.02|389.62|395.22|389.82|395.02|389.62|12
1626760130000|2021-07-20 05:48:50|394.99|389.59|395.01|389.61|395.01|389.61|394.99|389.59|2
1626760140000|2021-07-20 05:49:00|395.05|389.65|395.12|389.72|395.2|389.8|395.05|389.65|11
1626760150000|2021-07-20 05:49:10|395.2|389.8|395.12|389.72|395.2|389.8|395.12|389.72|2
1626760170000|2021-07-20 05:49:30|395.13|389.73|395.23|389.83|395.23|389.83|395.13|389.73|4
1626760180000|2021-07-20 05:49:40|395.28|389.88|396.02|390.62|396.03|390.63|395.28|389.88|15
1626760190000|2021-07-20 05:49:50|395.94|390.54|396.07|390.67|396.11|390.71|395.88|390.48|9
1626760200000|2021-07-20 05:50:00|396.09|390.69|396.2|390.8|396.2|390.8|396.09|390.69|4
1626760210000|2021-07-20 05:50:10|396.22|390.82|396.32|390.92|396.32|390.92|396.22|390.82|8
1626760220000|2021-07-20 05:50:20|396.51|391.11|396.64|391.24|396.64|391.24|396.51|391.11|5
1626760230000|2021-07-20 05:50:30|396.63|391.23|397.02|391.62|397.02|391.62|396.63|391.23|10
1626760240000|2021-07-20 05:50:40|397|391.6|397|391.6|397.02|391.62|397|391.6|5
1626760250000|2021-07-20 05:50:50|396.99|391.59|396.99|391.59|396.99|391.59|396.97|391.57|5
1626760260000|2021-07-20 05:51:00|396.97|391.57|396.93|391.53|396.99|391.59|396.87|391.47|8
1626760270000|2021-07-20 05:51:10|396.92|391.52|396.99|391.59|397|391.6|396.92|391.52|10
1626760280000|2021-07-20 05:51:20|397.12|391.72|397.26|391.86|397.31|391.91|397.12|391.72|9
1626760290000|2021-07-20 05:51:30|397.27|391.87|397.17|391.77|397.27|391.87|397.17|391.77|5
1626760300000|2021-07-20 05:51:40|397.11|391.71|397.19|391.79|397.2|391.8|397.11|391.71|4
1626760310000|2021-07-20 05:51:50|397.21|391.81|397.19|391.79|397.38|391.98|397.19|391.79|15
1626760320000|2021-07-20 05:52:00|397.22|391.82|397.18|391.78|397.22|391.82|397.18|391.78|2
1626760330000|2021-07-20 05:52:10|397.17|391.77|397.16|391.76|397.17|391.77|397.16|391.76|2
1626760340000|2021-07-20 05:52:20|397.15|391.75|397.17|391.77|397.17|391.77|397.14|391.74|4
1626760350000|2021-07-20 05:52:30|397.2|391.8|397.22|391.82|397.22|391.82|397.19|391.79|7
1626760360000|2021-07-20 05:52:40|397.25|391.85|397.19|391.79|397.25|391.85|397.18|391.78|13
1626760370000|2021-07-20 05:52:50|397.24|391.84|397.2|391.8|397.24|391.84|397.2|391.8|8
1626760380000|2021-07-20 05:53:00|397.22|391.82|397.28|391.88|397.28|391.88|397.22|391.82|4
1626760390000|2021-07-20 05:53:10|397.27|391.87|397.25|391.85|397.27|391.87|397.25|391.85|4
1626760400000|2021-07-20 05:53:20|397.26|391.86|397.21|391.81|397.27|391.87|397.2|391.8|10
1626760410000|2021-07-20 05:53:30|397.17|391.77|397.03|391.63|397.17|391.77|397.03|391.63|7
1626760420000|2021-07-20 05:53:40|397.01|391.61|397|391.6|397.03|391.63|396.83|391.43|16
1626760430000|2021-07-20 05:53:50|396.89|391.49|396.93|391.53|397.02|391.62|396.89|391.49|14
1626760440000|2021-07-20 05:54:00|396.81|391.41|396.78|391.38|396.94|391.54|396.78|391.38|19
1626760450000|2021-07-20 05:54:10|396.79|391.39|396.91|391.51|397.04|391.64|396.79|391.39|13
1626760460000|2021-07-20 05:54:20|396.92|391.52|396.88|391.48|396.93|391.53|396.88|391.48|6
1626760470000|2021-07-20 05:54:30|396.87|391.47|396.87|391.47|396.91|391.51|396.87|391.47|10
1626760480000|2021-07-20 05:54:40|396.86|391.46|396.83|391.43|396.88|391.48|396.83|391.43|8
1626760490000|2021-07-20 05:54:50|396.86|391.46|396.86|391.46|396.86|391.46|396.86|391.46|1
1626760510000|2021-07-20 05:55:10|396.91|391.51|396.94|391.54|396.94|391.54|396.86|391.46|6
1626760520000|2021-07-20 05:55:20|396.93|391.53|396.93|391.53|396.93|391.53|396.93|391.53|1
1626760530000|2021-07-20 05:55:30|396.94|391.54|396.96|391.56|396.96|391.56|396.94|391.54|3
1626760540000|2021-07-20 05:55:40|396.99|391.59|397.19|391.79|397.2|391.8|396.99|391.59|12
1626760550000|2021-07-20 05:55:50|397.2|391.8|397.23|391.83|397.23|391.83|397.2|391.8|3
1626760560000|2021-07-20 05:56:00|397.18|391.78|397.02|391.62|397.18|391.78|397.01|391.61|13
1626760570000|2021-07-20 05:56:10|397.03|391.63|397.06|391.66|397.07|391.67|397.03|391.63|3
1626760580000|2021-07-20 05:56:20|397.07|391.67|397.06|391.66|397.07|391.67|397.06|391.66|2
1626760590000|2021-07-20 05:56:30|397.07|391.67|397.01|391.61|397.07|391.67|397.01|391.61|5
1626760600000|2021-07-20 05:56:40|397.02|391.62|396.97|391.57|397.02|391.62|396.96|391.56|6
1626760610000|2021-07-20 05:56:50|396.92|391.52|396.92|391.52|396.97|391.57|396.92|391.52|11
1626760620000|2021-07-20 05:57:00|396.93|391.53|397.02|391.62|397.02|391.62|396.93|391.53|7
1626760630000|2021-07-20 05:57:10|397.01|391.61|397.03|391.63|397.05|391.65|397.01|391.61|6
1626760640000|2021-07-20 05:57:20|397.07|391.67|397.02|391.62|397.07|391.67|397.02|391.62|7
1626760650000|2021-07-20 05:57:30|397.03|391.63|397.1|391.7|397.1|391.7|397.02|391.62|6
1626760660000|2021-07-20 05:57:40|397.11|391.71|397.17|391.77|397.17|391.77|397.11|391.71|4
1626760670000|2021-07-20 05:57:50|397.18|391.78|397.18|391.78|397.18|391.78|397.18|391.78|1
1626760680000|2021-07-20 05:58:00|397.21|391.81|397.43|392.03|397.43|392.03|397.21|391.81|9
1626760690000|2021-07-20 05:58:10|397.37|391.97|397.41|392.01|397.41|392.01|397.37|391.97|7
1626760700000|2021-07-20 05:58:20|397.4|392|397.18|391.78|397.4|392|397.18|391.78|9
1626760710000|2021-07-20 05:58:30|397.16|391.76|397.2|391.8|397.2|391.8|397.15|391.75|8
1626760730000|2021-07-20 05:58:50|397.21|391.81|397.2|391.8|397.21|391.81|397.2|391.8|4
1626760740000|2021-07-20 05:59:00|397.21|391.81|397.15|391.75|397.21|391.81|397.15|391.75|6
1626760750000|2021-07-20 05:59:10|397.2|391.8|397.15|391.75|397.2|391.8|397.15|391.75|6
1626760760000|2021-07-20 05:59:20|397.16|391.76|397.17|391.77|397.17|391.77|397.16|391.76|2
1626760770000|2021-07-20 05:59:30|397.21|391.81|397.37|391.97|397.37|391.97|397.21|391.81|7
1626760780000|2021-07-20 05:59:40|397.35|391.95|397.34|391.94|397.35|391.95|397.34|391.94|2
1626760790000|2021-07-20 05:59:50|397.35|391.95|397.29|391.89|397.35|391.95|397.26|391.86|7
1626760800000|2021-07-20 06:00:00|397.27|391.87|397.26|391.86|397.27|391.87|397.22|391.82|6
1626760810000|2021-07-20 06:00:10|397.17|391.77|397.14|391.74|397.17|391.77|397.14|391.74|2
1626760820000|2021-07-20 06:00:20|397.15|391.75|397.36|391.96|397.36|391.96|397.15|391.75|9
1626760830000|2021-07-20 06:00:30|397.35|391.95|397.72|392.32|397.73|392.33|397.35|391.95|12
1626760840000|2021-07-20 06:00:40|397.73|392.33|397.84|392.44|397.84|392.44|397.73|392.33|6
1626760850000|2021-07-20 06:00:50|397.87|392.47|398.12|392.72|398.12|392.72|397.87|392.47|11
1626760860000|2021-07-20 06:01:00|398.03|392.63|398.12|392.72|398.12|392.72|398.03|392.63|6
1626760870000|2021-07-20 06:01:10|398.1|392.7|398.09|392.69|398.12|392.72|398.09|392.69|10
1626760880000|2021-07-20 06:01:20|398.1|392.7|397.96|392.56|398.1|392.7|397.94|392.54|15
1626760890000|2021-07-20 06:01:30|397.95|392.55|397.95|392.55|397.96|392.56|397.9|392.5|8
1626760900000|2021-07-20 06:01:40|397.92|392.52|397.87|392.47|397.94|392.54|397.84|392.44|13
1626760910000|2021-07-20 06:01:50|397.86|392.46|397.89|392.49|397.89|392.49|397.86|392.46|8
1626760920000|2021-07-20 06:02:00|397.9|392.5|397.95|392.55|397.98|392.58|397.9|392.5|5
1626760930000|2021-07-20 06:02:10|397.91|392.51|397.95|392.55|397.95|392.55|397.91|392.51|8
1626760950000|2021-07-20 06:02:30|397.96|392.56|398|392.6|398|392.6|397.96|392.56|4
1626760960000|2021-07-20 06:02:40|398.01|392.61|397.98|392.58|398.02|392.62|397.98|392.58|5
1626760970000|2021-07-20 06:02:50|397.93|392.53|397.92|392.52|397.95|392.55|397.86|392.46|8
1626760980000|2021-07-20 06:03:00|397.94|392.54|397.92|392.52|397.97|392.57|397.92|392.52|7
1626760990000|2021-07-20 06:03:10|397.91|392.51|397.68|392.28|397.92|392.52|397.68|392.28|8
1626761000000|2021-07-20 06:03:20|397.63|392.23|397.72|392.32|397.74|392.34|397.61|392.21|10
1626761010000|2021-07-20 06:03:30|397.78|392.38|397.77|392.37|397.78|392.38|397.77|392.37|2
1626761020000|2021-07-20 06:03:40|397.76|392.36|397.73|392.33|397.77|392.37|397.71|392.31|8
1626761030000|2021-07-20 06:03:50|397.77|392.37|397.73|392.33|397.77|392.37|397.72|392.32|7
1626761040000|2021-07-20 06:04:00|397.7|392.3|397.67|392.27|397.71|392.31|397.66|392.26|6
1626761050000|2021-07-20 06:04:10|397.66|392.26|397.28|391.88|397.67|392.27|397.28|391.88|14
1626761060000|2021-07-20 06:04:20|397.23|391.83|397.41|392.01|397.44|392.04|397.21|391.81|16
1626761070000|2021-07-20 06:04:30|397.42|392.02|397.22|391.82|397.45|392.05|397.21|391.81|11
1626761080000|2021-07-20 06:04:40|397.23|391.83|397.21|391.81|397.24|391.84|397.2|391.8|10
1626761090000|2021-07-20 06:04:50|397.19|391.79|397.22|391.82|397.22|391.82|397.19|391.79|3
1626761100000|2021-07-20 06:05:00|397.21|391.81|397.18|391.78|397.22|391.82|397.18|391.78|4
1626761110000|2021-07-20 06:05:10|397.17|391.77|397.05|391.65|397.18|391.78|397.01|391.61|13
1626761120000|2021-07-20 06:05:20|397.06|391.66|397.04|391.64|397.06|391.66|397.01|391.61|11
1626761130000|2021-07-20 06:05:30|397.05|391.65|397.16|391.76|397.17|391.77|397.02|391.62|15
1626761140000|2021-07-20 06:05:40|397.11|391.71|397.11|391.71|397.18|391.78|397.09|391.69|11
1626761150000|2021-07-20 06:05:50|397.12|391.72|397.05|391.65|397.12|391.72|397.03|391.63|13
1626761160000|2021-07-20 06:06:00|397.04|391.64|397.02|391.62|397.07|391.67|397.02|391.62|12
1626761170000|2021-07-20 06:06:10|396.97|391.57|396.83|391.43|396.97|391.57|396.8|391.4|13
1626761180000|2021-07-20 06:06:20|396.85|391.45|396.77|391.37|396.97|391.57|396.77|391.37|18
1626761190000|2021-07-20 06:06:30|396.75|391.35|396.79|391.39|396.79|391.39|396.72|391.32|11
1626761200000|2021-07-20 06:06:40|396.77|391.37|396.76|391.36|396.77|391.37|396.75|391.35|5
1626761210000|2021-07-20 06:06:50|396.75|391.35|396.75|391.35|396.82|391.42|396.74|391.34|9
1626761220000|2021-07-20 06:07:00|396.65|391.25|396.56|391.16|396.65|391.25|396.56|391.16|3
1626761230000|2021-07-20 06:07:10|396.57|391.17|396.55|391.15|396.59|391.19|396.54|391.14|6
1626761240000|2021-07-20 06:07:20|396.57|391.17|396.57|391.17|396.57|391.17|396.57|391.17|1
1626761250000|2021-07-20 06:07:30|396.56|391.16|396.66|391.26|396.66|391.26|396.56|391.16|8
1626761260000|2021-07-20 06:07:40|396.7|391.3|396.65|391.25|396.7|391.3|396.65|391.25|6
1626761270000|2021-07-20 06:07:50|396.7|391.3|396.65|391.25|396.7|391.3|396.64|391.24|7
1626761280000|2021-07-20 06:08:00|396.68|391.28|396.99|391.59|396.99|391.59|396.67|391.27|13
1626761290000|2021-07-20 06:08:10|397|391.6|397.12|391.72|397.12|391.72|397|391.6|7
1626761300000|2021-07-20 06:08:20|397.15|391.75|397.35|391.95|397.35|391.95|397.15|391.75|8
1626761310000|2021-07-20 06:08:30|397.31|391.91|397.3|391.9|397.31|391.91|397.3|391.9|6
1626761320000|2021-07-20 06:08:40|397.31|391.91|397.3|391.9|397.32|391.92|397.3|391.9|8
1626761330000|2021-07-20 06:08:50|397.31|391.91|397.3|391.9|397.31|391.91|397.3|391.9|4
1626761340000|2021-07-20 06:09:00|397.31|391.91|397.38|391.98|397.39|391.99|397.31|391.91|9
1626761350000|2021-07-20 06:09:10|397.39|391.99|397.37|391.97|397.39|391.99|397.37|391.97|5
1626761360000|2021-07-20 06:09:20|397.39|391.99|397.31|391.91|397.39|391.99|397.31|391.91|3
1626761370000|2021-07-20 06:09:30|397.27|391.87|397.32|391.92|397.32|391.92|397.23|391.83|6
1626761380000|2021-07-20 06:09:40|397.33|391.93|397.34|391.94|397.34|391.94|397.33|391.93|2
1626761390000|2021-07-20 06:09:50|397.38|391.98|397.4|392|397.4|392|397.38|391.98|3
1626761400000|2021-07-20 06:10:00|397.32|391.92|397.26|391.86|397.32|391.92|397.26|391.86|9
1626761410000|2021-07-20 06:10:10|397.24|391.84|397.27|391.87|397.32|391.92|397.24|391.84|11
1626761420000|2021-07-20 06:10:20|397.28|391.88|397.25|391.85|397.28|391.88|397.22|391.82|6
1626761430000|2021-07-20 06:10:30|397.27|391.87|397.27|391.87|397.32|391.92|397.25|391.85|9
1626761440000|2021-07-20 06:10:40|397.26|391.86|397.22|391.82|397.26|391.86|397.22|391.82|4
1626761450000|2021-07-20 06:10:50|397.21|391.81|397.09|391.69|397.21|391.81|397.09|391.69|8
1626761460000|2021-07-20 06:11:00|397.08|391.68|396.95|391.55|397.1|391.7|396.93|391.53|11
1626761470000|2021-07-20 06:11:10|396.96|391.56|396.72|391.32|396.97|391.57|396.72|391.32|20
1626761480000|2021-07-20 06:11:20|396.73|391.33|396.78|391.38|396.81|391.41|396.73|391.33|18
1626761490000|2021-07-20 06:11:30|396.77|391.37|396.77|391.37|396.78|391.38|396.77|391.37|13
1626761500000|2021-07-20 06:11:40|396.78|391.38|396.77|391.37|396.78|391.38|396.77|391.37|8
1626761510000|2021-07-20 06:11:50|396.73|391.33|396.77|391.37|396.78|391.38|396.73|391.33|7
1626761520000|2021-07-20 06:12:00|396.76|391.36|396.72|391.32|396.76|391.36|396.69|391.29|7
1626761530000|2021-07-20 06:12:10|396.7|391.3|396.75|391.35|396.75|391.35|396.7|391.3|2
1626761550000|2021-07-20 06:12:30|396.8|391.4|396.86|391.46|396.86|391.46|396.74|391.34|9
1626761560000|2021-07-20 06:12:40|396.91|391.51|396.93|391.53|396.93|391.53|396.91|391.51|2
1626761570000|2021-07-20 06:12:50|396.92|391.52|396.92|391.52|396.92|391.52|396.92|391.52|1
1626761580000|2021-07-20 06:13:00|396.9|391.5|396.92|391.52|396.97|391.57|396.9|391.5|5
1626761590000|2021-07-20 06:13:10|396.91|391.51|396.67|391.27|396.94|391.54|396.67|391.27|13
1626761600000|2021-07-20 06:13:20|396.68|391.28|396.8|391.4|396.91|391.51|396.65|391.25|19
1626761610000|2021-07-20 06:13:30|396.84|391.44|396.79|391.39|396.84|391.44|396.78|391.38|11
1626761620000|2021-07-20 06:13:40|396.78|391.38|396.78|391.38|396.78|391.38|396.78|391.38|1
1626761630000|2021-07-20 06:13:50|396.76|391.36|396.7|391.3|396.76|391.36|396.66|391.26|4
1626761640000|2021-07-20 06:14:00|396.71|391.31|396.78|391.38|396.78|391.38|396.71|391.31|3
1626761650000|2021-07-20 06:14:10|396.77|391.37|396.67|391.27|396.77|391.37|396.65|391.25|21
1626761660000|2021-07-20 06:14:20|396.66|391.26|396.68|391.28|396.71|391.31|396.66|391.26|20
1626761670000|2021-07-20 06:14:30|396.65|391.25|396.68|391.28|396.71|391.31|396.65|391.25|11
1626761680000|2021-07-20 06:14:40|396.67|391.27|396.51|391.11|396.68|391.28|396.48|391.08|13
1626761690000|2021-07-20 06:14:50|396.5|391.1|396.67|391.27|396.67|391.27|396.5|391.1|4
1626761700000|2021-07-20 06:15:00|396.68|391.28|396.97|391.57|396.97|391.57|396.67|391.27|15
1626761710000|2021-07-20 06:15:10|397.04|391.64|397.12|391.72|397.14|391.74|397.04|391.64|5
1626761720000|2021-07-20 06:15:20|397.13|391.73|397.08|391.68|397.13|391.73|397.08|391.68|8
1626761730000|2021-07-20 06:15:30|397.12|391.72|397.03|391.63|397.12|391.72|397.01|391.61|14
1626761740000|2021-07-20 06:15:40|397.02|391.62|397.13|391.73|397.13|391.73|396.96|391.56|16
1626761750000|2021-07-20 06:15:50|397.12|391.72|397.13|391.73|397.13|391.73|397.12|391.72|4
1626761760000|2021-07-20 06:16:00|397.22|391.82|397.23|391.83|397.25|391.85|397.22|391.82|6
1626761770000|2021-07-20 06:16:10|397.22|391.82|397.24|391.84|397.24|391.84|397.22|391.82|2
1626761780000|2021-07-20 06:16:20|397.25|391.85|397.34|391.94|397.34|391.94|397.25|391.85|6
1626761790000|2021-07-20 06:16:30|397.35|391.95|397.4|392|397.41|392.01|397.35|391.95|4
1626761800000|2021-07-20 06:16:40|397.38|391.98|397.35|391.95|397.38|391.98|397.35|391.95|2
1626761810000|2021-07-20 06:16:50|397.32|391.92|397.37|391.97|397.37|391.97|397.32|391.92|5
1626761820000|2021-07-20 06:17:00|397.34|391.94|397.34|391.94|397.34|391.94|397.34|391.94|1
1626761830000|2021-07-20 06:17:10|397.33|391.93|397.32|391.92|397.33|391.93|397.32|391.92|2
1626761840000|2021-07-20 06:17:20|397.31|391.91|397.14|391.74|397.31|391.91|397.12|391.72|18
1626761850000|2021-07-20 06:17:30|397.13|391.73|396.95|391.55|397.13|391.73|396.91|391.51|21
1626761860000|2021-07-20 06:17:40|396.96|391.56|396.74|391.34|396.97|391.57|396.74|391.34|18
1626761870000|2021-07-20 06:17:50|396.75|391.35|396.93|391.53|396.93|391.53|396.73|391.33|20
1626761880000|2021-07-20 06:18:00|396.92|391.52|396.88|391.48|396.98|391.58|396.84|391.44|16
1626761890000|2021-07-20 06:18:10|396.87|391.47|396.75|391.35|396.87|391.47|396.73|391.33|12
1626761900000|2021-07-20 06:18:20|396.73|391.33|396.57|391.17|396.73|391.33|396.57|391.17|6
1626761930000|2021-07-20 06:18:50|396.6|391.2|396.59|391.19|396.61|391.21|396.59|391.19|9
1626761940000|2021-07-20 06:19:00|396.58|391.18|396.56|391.16|396.58|391.18|396.56|391.16|3
1626761950000|2021-07-20 06:19:10|396.59|391.19|396.61|391.21|396.63|391.23|396.59|391.19|11
1626761960000|2021-07-20 06:19:20|396.6|391.2|396.69|391.29|396.69|391.29|396.59|391.19|13
1626761970000|2021-07-20 06:19:30|396.68|391.28|396.56|391.16|396.68|391.28|396.56|391.16|2
1626761990000|2021-07-20 06:19:50|396.53|391.13|396.56|391.16|396.56|391.16|396.53|391.13|2
1626762000000|2021-07-20 06:20:00|396.6|391.2|396.77|391.37|396.88|391.48|396.6|391.2|14
1626762010000|2021-07-20 06:20:10|396.78|391.38|396.69|391.29|396.78|391.38|396.69|391.29|10
1626762020000|2021-07-20 06:20:20|396.68|391.28|396.63|391.23|396.68|391.28|396.54|391.14|4
1626762030000|2021-07-20 06:20:30|396.54|391.14|396.47|391.07|396.54|391.14|396.47|391.07|4
1626762040000|2021-07-20 06:20:40|396.46|391.06|396.39|390.99|396.5|391.1|396.36|390.96|18
1626762050000|2021-07-20 06:20:50|396.38|390.98|396.27|390.87|396.38|390.98|396.27|390.87|15
1626762060000|2021-07-20 06:21:00|396.28|390.88|396.29|390.89|396.33|390.93|396.25|390.85|9
1626762070000|2021-07-20 06:21:10|396.27|390.87|396.26|390.86|396.27|390.87|396.24|390.84|13
1626762080000|2021-07-20 06:21:20|396.25|390.85|396.21|390.81|396.26|390.86|396.21|390.81|14
1626762090000|2021-07-20 06:21:30|396.2|390.8|395.98|390.58|396.22|390.82|395.95|390.55|22
1626762100000|2021-07-20 06:21:40|395.94|390.54|395.97|390.57|395.97|390.57|395.94|390.54|6
1626762110000|2021-07-20 06:21:50|395.96|390.56|395.97|390.57|395.97|390.57|395.96|390.56|2
1626762120000|2021-07-20 06:22:00|395.9|390.5|395.9|390.5|395.9|390.5|395.9|390.5|1
1626762130000|2021-07-20 06:22:10|395.93|390.53|396.08|390.68|396.08|390.68|395.93|390.53|5
1626762140000|2021-07-20 06:22:20|396.06|390.66|396.05|390.65|396.06|390.66|396.05|390.65|2
1626762150000|2021-07-20 06:22:30|396.03|390.63|396|390.6|396.03|390.63|396|390.6|3
1626762160000|2021-07-20 06:22:40|396.01|390.61|395.92|390.52|396.03|390.63|395.91|390.51|15
1626762170000|2021-07-20 06:22:50|395.89|390.49|395.88|390.48|395.92|390.52|395.88|390.48|9
1626762180000|2021-07-20 06:23:00|395.75|390.35|395.82|390.42|395.82|390.42|395.74|390.34|7
1626762190000|2021-07-20 06:23:10|395.84|390.44|395.8|390.4|395.84|390.44|395.8|390.4|3
1626762200000|2021-07-20 06:23:20|395.79|390.39|395.78|390.38|395.79|390.39|395.78|390.38|2
1626762210000|2021-07-20 06:23:30|395.79|390.39|395.79|390.39|395.79|390.39|395.79|390.39|1
1626762220000|2021-07-20 06:23:40|395.78|390.38|395.76|390.36|395.78|390.38|395.76|390.36|2
1626762230000|2021-07-20 06:23:50|395.72|390.32|395.7|390.3|395.72|390.32|395.7|390.3|3
1626762240000|2021-07-20 06:24:00|395.68|390.28|395.6|390.2|395.68|390.28|395.59|390.19|5
1626762250000|2021-07-20 06:24:10|395.59|390.19|395.58|390.18|395.61|390.21|395.58|390.18|5
1626762260000|2021-07-20 06:24:20|395.57|390.17|395.46|390.06|395.57|390.17|395.45|390.05|19
1626762270000|2021-07-20 06:24:30|395.4|390|395.41|390.01|395.43|390.03|395.36|389.96|6
1626762280000|2021-07-20 06:24:40|395.43|390.03|395.46|390.06|395.49|390.09|395.41|390.01|9
1626762290000|2021-07-20 06:24:50|395.45|390.05|395.32|389.92|395.45|390.05|395.32|389.92|8
1626762300000|2021-07-20 06:25:00|395.41|390.01|395.48|390.08|395.54|390.14|395.41|390.01|7
1626762310000|2021-07-20 06:25:10|395.49|390.09|395.53|390.13|395.64|390.24|395.49|390.09|15
1626762320000|2021-07-20 06:25:20|395.54|390.14|395.51|390.11|395.57|390.17|395.51|390.11|7
1626762330000|2021-07-20 06:25:30|395.53|390.13|395.57|390.17|395.58|390.18|395.52|390.12|8
1626762340000|2021-07-20 06:25:40|395.58|390.18|395.51|390.11|395.58|390.18|395.51|390.11|7
1626762350000|2021-07-20 06:25:50|395.54|390.14|395.55|390.15|395.62|390.22|395.52|390.12|13
1626762360000|2021-07-20 06:26:00|395.52|390.12|395.52|390.12|395.52|390.12|395.52|390.12|1
1626762370000|2021-07-20 06:26:10|395.53|390.13|395.53|390.13|395.53|390.13|395.53|390.13|1
1626762380000|2021-07-20 06:26:20|395.54|390.14|395.48|390.08|395.54|390.14|395.47|390.07|5
1626762390000|2021-07-20 06:26:30|395.55|390.15|395.61|390.21|395.61|390.21|395.52|390.12|5
1626762400000|2021-07-20 06:26:40|395.57|390.17|395.82|390.42|395.82|390.42|395.57|390.17|10
1626762410000|2021-07-20 06:26:50|395.83|390.43|395.82|390.42|395.87|390.47|395.82|390.42|5
1626762420000|2021-07-20 06:27:00|395.83|390.43|395.93|390.53|395.93|390.53|395.82|390.42|10
1626762430000|2021-07-20 06:27:10|395.9|390.5|395.84|390.44|395.9|390.5|395.8|390.4|7
1626762440000|2021-07-20 06:27:20|395.83|390.43|395.84|390.44|395.84|390.44|395.79|390.39|12
1626762450000|2021-07-20 06:27:30|395.83|390.43|395.82|390.42|395.86|390.46|395.81|390.41|10
1626762460000|2021-07-20 06:27:40|395.83|390.43|395.83|390.43|395.84|390.44|395.83|390.43|3
1626762470000|2021-07-20 06:27:50|395.8|390.4|395.79|390.39|395.8|390.4|395.79|390.39|4
1626762480000|2021-07-20 06:28:00|395.8|390.4|395.81|390.41|395.86|390.46|395.75|390.35|7
1626762490000|2021-07-20 06:28:10|395.79|390.39|395.69|390.29|395.79|390.39|395.69|390.29|4
1626762500000|2021-07-20 06:28:20|395.71|390.31|395.69|390.29|395.71|390.31|395.69|390.29|3
1626762510000|2021-07-20 06:28:30|395.66|390.26|395.67|390.27|395.74|390.34|395.66|390.26|6
1626762520000|2021-07-20 06:28:40|395.66|390.26|395.66|390.26|395.69|390.29|395.65|390.25|6
1626762530000|2021-07-20 06:28:50|395.7|390.3|395.7|390.3|395.7|390.3|395.7|390.3|1
1626762540000|2021-07-20 06:29:00|395.74|390.34|395.78|390.38|395.81|390.41|395.74|390.34|7
1626762550000|2021-07-20 06:29:10|395.77|390.37|395.63|390.23|395.77|390.37|395.63|390.23|7
1626762560000|2021-07-20 06:29:20|395.57|390.17|395.62|390.22|395.65|390.25|395.57|390.17|6
1626762570000|2021-07-20 06:29:30|395.64|390.24|395.58|390.18|395.66|390.26|395.58|390.18|11
1626762580000|2021-07-20 06:29:40|395.61|390.21|395.33|389.93|395.66|390.26|395.29|389.89|18
1626762590000|2021-07-20 06:29:50|395.32|389.92|395.32|389.92|395.35|389.95|395.27|389.87|12
1626762600000|2021-07-20 06:30:00|395.28|389.88|395.53|390.13|395.57|390.17|395.26|389.86|21
1626762610000|2021-07-20 06:30:10|395.58|390.18|395.51|390.11|395.58|390.18|395.48|390.08|13
1626762620000|2021-07-20 06:30:20|395.5|390.1|395.72|390.32|395.72|390.32|395.5|390.1|15
1626762630000|2021-07-20 06:30:30|395.7|390.3|395.72|390.32|395.72|390.32|395.68|390.28|7
1626762640000|2021-07-20 06:30:40|395.68|390.28|395.71|390.31|395.73|390.33|395.65|390.25|14
1626762650000|2021-07-20 06:30:50|395.67|390.27|395.71|390.31|395.71|390.31|395.67|390.27|2
1626762660000|2021-07-20 06:31:00|395.73|390.33|395.83|390.43|395.83|390.43|395.73|390.33|6
1626762680000|2021-07-20 06:31:20|395.81|390.41|395.87|390.47|395.87|390.47|395.81|390.41|2
1626762690000|2021-07-20 06:31:30|395.9|390.5|395.92|390.52|395.92|390.52|395.9|390.5|2
1626762710000|2021-07-20 06:31:50|396.03|390.63|396.17|390.77|396.18|390.78|396.03|390.63|4
1626762720000|2021-07-20 06:32:00|396.15|390.75|396.08|390.68|396.15|390.75|396.08|390.68|5
1626762730000|2021-07-20 06:32:10|396.03|390.63|395.92|390.52|396.07|390.67|395.92|390.52|11
1626762740000|2021-07-20 06:32:20|395.97|390.57|395.96|390.56|395.99|390.59|395.96|390.56|4
1626762750000|2021-07-20 06:32:30|395.95|390.55|395.93|390.53|395.95|390.55|395.91|390.51|5
1626762760000|2021-07-20 06:32:40|395.91|390.51|395.96|390.56|395.97|390.57|395.88|390.48|5
1626762770000|2021-07-20 06:32:50|395.95|390.55|395.85|390.45|395.95|390.55|395.84|390.44|10
1626762780000|2021-07-20 06:33:00|395.86|390.46|395.97|390.57|395.97|390.57|395.84|390.44|6
1626762790000|2021-07-20 06:33:10|395.96|390.56|395.96|390.56|395.96|390.56|395.96|390.56|1
1626762810000|2021-07-20 06:33:30|395.97|390.57|396|390.6|396|390.6|395.97|390.57|3
1626762820000|2021-07-20 06:33:40|396.01|390.61|396.11|390.71|396.11|390.71|396.01|390.61|4
1626762840000|2021-07-20 06:34:00|396.09|390.69|395.96|390.56|396.09|390.69|395.96|390.56|7
1626762850000|2021-07-20 06:34:10|395.98|390.58|395.97|390.57|395.98|390.58|395.91|390.51|8
1626762860000|2021-07-20 06:34:20|395.94|390.54|396.06|390.66|396.06|390.66|395.94|390.54|9
1626762870000|2021-07-20 06:34:30|396.05|390.65|396.06|390.66|396.09|390.69|396.05|390.65|4
1626762880000|2021-07-20 06:34:40|396.05|390.65|396|390.6|396.05|390.65|395.96|390.56|11
1626762890000|2021-07-20 06:34:50|396.01|390.61|395.97|390.57|396.01|390.61|395.97|390.57|4
1626762900000|2021-07-20 06:35:00|396|390.6|396|390.6|396|390.6|396|390.6|1
1626762910000|2021-07-20 06:35:10|396.01|390.61|396.43|391.03|396.43|391.03|396.01|390.61|11
1626762920000|2021-07-20 06:35:20|396.47|391.07|396.46|391.06|396.47|391.07|396.35|390.95|16
1626762930000|2021-07-20 06:35:30|396.42|391.02|396.36|390.96|396.46|391.06|396.36|390.96|10
1626762940000|2021-07-20 06:35:40|396.37|390.97|396.41|391.01|396.41|391.01|396.37|390.97|15
1626762950000|2021-07-20 06:35:50|396.38|390.98|396.43|391.03|396.43|391.03|396.38|390.98|3
1626762960000|2021-07-20 06:36:00|396.44|391.04|396.45|391.05|396.49|391.09|396.44|391.04|7
1626762970000|2021-07-20 06:36:10|396.43|391.03|396.37|390.97|396.45|391.05|396.31|390.91|20
1626762980000|2021-07-20 06:36:20|396.36|390.96|396.29|390.89|396.36|390.96|396.25|390.85|11
1626762990000|2021-07-20 06:36:30|396.27|390.87|396.3|390.9|396.36|390.96|396.27|390.87|13
1626763000000|2021-07-20 06:36:40|396.31|390.91|396.31|390.91|396.32|390.92|396.29|390.89|8
1626763010000|2021-07-20 06:36:50|396.3|390.9|396.27|390.87|396.3|390.9|396.26|390.86|7
1626763020000|2021-07-20 06:37:00|396.28|390.88|396.28|390.88|396.28|390.88|396.28|390.88|1
1626763030000|2021-07-20 06:37:10|396.29|390.89|396.44|391.04|396.6|391.2|396.28|390.88|17
1626763040000|2021-07-20 06:37:20|396.43|391.03|396.47|391.07|396.47|391.07|396.36|390.96|11
1626763050000|2021-07-20 06:37:30|396.48|391.08|396.47|391.07|396.48|391.08|396.41|391.01|5
1626763060000|2021-07-20 06:37:40|396.48|391.08|396.47|391.07|396.48|391.08|396.47|391.07|2
1626763070000|2021-07-20 06:37:50|396.48|391.08|396.45|391.05|396.49|391.09|396.42|391.02|10
1626763080000|2021-07-20 06:38:00|396.44|391.04|396.45|391.05|396.47|391.07|396.42|391.02|5
1626763090000|2021-07-20 06:38:10|396.48|391.08|396.57|391.17|396.57|391.17|396.48|391.08|4
1626763100000|2021-07-20 06:38:20|396.58|391.18|396.53|391.13|396.58|391.18|396.5|391.1|6
1626763110000|2021-07-20 06:38:30|396.54|391.14|396.54|391.14|396.54|391.14|396.54|391.14|1
1626763120000|2021-07-20 06:38:40|396.55|391.15|396.56|391.16|396.57|391.17|396.55|391.15|4
1626763130000|2021-07-20 06:38:50|396.57|391.17|396.57|391.17|396.57|391.17|396.57|391.17|1
1626763140000|2021-07-20 06:39:00|396.56|391.16|396.45|391.05|396.56|391.16|396.45|391.05|6
1626763160000|2021-07-20 06:39:20|396.41|391.01|396.41|391.01|396.41|391.01|396.41|391.01|1
1626763170000|2021-07-20 06:39:30|396.4|391|396.22|390.82|396.4|391|396.16|390.76|19
1626763180000|2021-07-20 06:39:40|396.2|390.8|396.25|390.85|396.29|390.89|396.01|390.61|17
1626763190000|2021-07-20 06:39:50|396.24|390.84|396.29|390.89|396.29|390.89|396.23|390.83|6
1626763200000|2021-07-20 06:40:00|396.28|390.88|396.07|390.67|396.28|390.88|395.91|390.51|19
1626763210000|2021-07-20 06:40:10|396.06|390.66|396.18|390.78|396.2|390.8|396.06|390.66|20
1626763220000|2021-07-20 06:40:20|396.16|390.76|396.04|390.64|396.17|390.77|396.04|390.64|15
1626763230000|2021-07-20 06:40:30|396|390.6|395.87|390.47|396|390.6|395.87|390.47|11
1626763240000|2021-07-20 06:40:40|395.82|390.42|395.82|390.42|395.83|390.43|395.81|390.41|7
1626763250000|2021-07-20 06:40:50|395.78|390.38|395.78|390.38|395.86|390.46|395.78|390.38|9
1626763260000|2021-07-20 06:41:00|395.79|390.39|395.79|390.39|395.9|390.5|395.78|390.38|13
1626763270000|2021-07-20 06:41:10|395.8|390.4|395.81|390.41|395.85|390.45|395.78|390.38|7
1626763280000|2021-07-20 06:41:20|395.8|390.4|395.79|390.39|395.8|390.4|395.75|390.35|8
1626763290000|2021-07-20 06:41:30|395.78|390.38|395.74|390.34|395.78|390.38|395.73|390.33|4
1626763300000|2021-07-20 06:41:40|395.72|390.32|395.69|390.29|395.72|390.32|395.67|390.27|4
1626763310000|2021-07-20 06:41:50|395.78|390.38|395.68|390.28|395.79|390.39|395.68|390.28|3
1626763320000|2021-07-20 06:42:00|395.69|390.29|395.73|390.33|395.73|390.33|395.69|390.29|2
1626763350000|2021-07-20 06:42:30|395.65|390.25|395.56|390.16|395.65|390.25|395.56|390.16|3
1626763360000|2021-07-20 06:42:40|395.57|390.17|395.48|390.08|395.57|390.17|395.48|390.08|7
1626763370000|2021-07-20 06:42:50|395.45|390.05|395.64|390.24|395.65|390.25|395.27|389.87|18
1626763380000|2021-07-20 06:43:00|395.61|390.21|395.6|390.2|395.65|390.25|395.55|390.15|9
1626763390000|2021-07-20 06:43:10|395.58|390.18|395.36|389.96|395.58|390.18|395.36|389.96|7
1626763410000|2021-07-20 06:43:30|395.3|389.9|395.3|389.9|395.3|389.9|395.3|389.9|1
1626763430000|2021-07-20 06:43:50|395.28|389.88|395.28|389.88|395.28|389.88|395.28|389.88|1
1626763440000|2021-07-20 06:44:00|395.16|389.76|395.07|389.67|395.22|389.82|395.05|389.65|10
1626763450000|2021-07-20 06:44:10|395.12|389.72|395.16|389.76|395.16|389.76|395.12|389.72|4
1626763470000|2021-07-20 06:44:30|395.18|389.78|395.2|389.8|395.2|389.8|395.18|389.78|2
1626763480000|2021-07-20 06:44:40|395.11|389.71|395.09|389.69|395.22|389.82|395.09|389.69|4
1626763490000|2021-07-20 06:44:50|395.1|389.7|395.09|389.69|395.1|389.7|395.09|389.69|2
1626763500000|2021-07-20 06:45:00|395.1|389.7|395.1|389.7|395.14|389.74|395.06|389.66|8
1626763510000|2021-07-20 06:45:10|395.19|389.79|395.32|389.92|395.37|389.97|395.19|389.79|9
1626763520000|2021-07-20 06:45:20|395.38|389.98|395.34|389.94|395.39|389.99|395.33|389.93|6
1626763530000|2021-07-20 06:45:30|395.35|389.95|395.37|389.97|395.37|389.97|395.34|389.94|4
1626763540000|2021-07-20 06:45:40|395.4|390|395.97|390.57|395.97|390.57|395.4|390|11
1626763550000|2021-07-20 06:45:50|395.96|390.56|395.9|390.5|395.96|390.56|395.9|390.5|7
1626763560000|2021-07-20 06:46:00|395.91|390.51|395.63|390.23|395.94|390.54|395.63|390.23|15
1626763570000|2021-07-20 06:46:10|395.58|390.18|395.59|390.19|395.6|390.2|395.58|390.18|4
1626763590000|2021-07-20 06:46:30|395.58|390.18|395.88|390.48|395.9|390.5|395.58|390.18|10
1626763600000|2021-07-20 06:46:40|395.89|390.49|396.09|390.69|396.09|390.69|395.89|390.49|8
1626763610000|2021-07-20 06:46:50|396.13|390.73|396.21|390.81|396.24|390.84|396.13|390.73|8
1626763620000|2021-07-20 06:47:00|396.14|390.74|396.23|390.83|396.23|390.83|396.13|390.73|9
1626763630000|2021-07-20 06:47:10|396.24|390.84|396.24|390.84|396.24|390.84|396.24|390.84|1
1626763640000|2021-07-20 06:47:20|396.25|390.85|396.28|390.88|396.28|390.88|396.25|390.85|2
1626763650000|2021-07-20 06:47:30|396.31|390.91|396.46|391.06|396.46|391.06|396.31|390.91|9
1626763660000|2021-07-20 06:47:40|396.44|391.04|396.44|391.04|396.44|391.04|396.44|391.04|1
1626763690000|2021-07-20 06:48:10|396.45|391.05|396.29|390.89|396.45|391.05|396.29|390.89|7
1626763700000|2021-07-20 06:48:20|396.33|390.93|396.4|391|396.4|391|396.33|390.93|4
1626763710000|2021-07-20 06:48:30|396.46|391.06|396.58|391.18|396.58|391.18|396.46|391.06|6
1626763730000|2021-07-20 06:48:50|396.57|391.17|396.7|391.3|396.7|391.3|396.56|391.16|5
1626763740000|2021-07-20 06:49:00|396.72|391.32|396.95|391.55|396.95|391.55|396.72|391.32|9
1626763750000|2021-07-20 06:49:10|396.92|391.52|396.92|391.52|396.92|391.52|396.88|391.48|4
1626763770000|2021-07-20 06:49:30|396.94|391.54|396.93|391.53|396.94|391.54|396.93|391.53|2
1626763780000|2021-07-20 06:49:40|396.91|391.51|397.27|391.87|397.3|391.9|396.91|391.51|16
1626763790000|2021-07-20 06:49:50|397.26|391.86|397.07|391.67|397.26|391.86|397.07|391.67|9
1626763800000|2021-07-20 06:50:00|397.11|391.71|397.1|391.7|397.14|391.74|397.07|391.67|15
1626763810000|2021-07-20 06:50:10|397.12|391.72|397.19|391.79|397.19|391.79|397.12|391.72|7
1626763820000|2021-07-20 06:50:20|397.18|391.78|397.18|391.78|397.18|391.78|397.18|391.78|1
1626763830000|2021-07-20 06:50:30|397.17|391.77|397.08|391.68|397.17|391.77|397.07|391.67|13
1626763840000|2021-07-20 06:50:40|397.07|391.67|397.08|391.68|397.11|391.71|397.06|391.66|11
1626763850000|2021-07-20 06:50:50|397.07|391.67|396.96|391.56|397.08|391.68|396.96|391.56|16
1626763860000|2021-07-20 06:51:00|397.01|391.61|397.06|391.66|397.09|391.69|397.01|391.61|12
1626763870000|2021-07-20 06:51:10|397.07|391.67|397.16|391.76|397.16|391.76|397.06|391.66|8
1626763880000|2021-07-20 06:51:20|397.17|391.77|397.17|391.77|397.17|391.77|397.17|391.77|1
1626763890000|2021-07-20 06:51:30|397.2|391.8|397.08|391.68|397.2|391.8|397.07|391.67|12
1626763900000|2021-07-20 06:51:40|397.07|391.67|397.1|391.7|397.1|391.7|397.07|391.67|6
1626763910000|2021-07-20 06:51:50|397.11|391.71|397.11|391.71|397.12|391.72|397.11|391.71|9
1626763920000|2021-07-20 06:52:00|397.12|391.72|397.03|391.63|397.12|391.72|396.97|391.57|19
1626763930000|2021-07-20 06:52:10|396.94|391.54|396.96|391.56|397|391.6|396.91|391.51|11
1626763940000|2021-07-20 06:52:20|396.95|391.55|396.94|391.54|396.96|391.56|396.94|391.54|6
1626763950000|2021-07-20 06:52:30|396.93|391.53|396.91|391.51|396.94|391.54|396.91|391.51|5
1626763960000|2021-07-20 06:52:40|396.97|391.57|396.93|391.53|396.99|391.59|396.93|391.53|5
1626763970000|2021-07-20 06:52:50|396.92|391.52|396.9|391.5|396.92|391.52|396.9|391.5|3
1626763980000|2021-07-20 06:53:00|396.93|391.53|396.94|391.54|396.94|391.54|396.9|391.5|5
1626763990000|2021-07-20 06:53:10|396.92|391.52|396.92|391.52|396.97|391.57|396.91|391.51|4
1626764000000|2021-07-20 06:53:20|396.9|391.5|396.74|391.34|396.9|391.5|396.74|391.34|5
1626764010000|2021-07-20 06:53:30|396.73|391.33|396.45|391.05|396.73|391.33|396.44|391.04|21
1626764020000|2021-07-20 06:53:40|396.42|391.02|396.18|390.78|396.42|391.02|396.18|390.78|15
1626764030000|2021-07-20 06:53:50|396.24|390.84|396.27|390.87|396.27|390.87|396.18|390.78|4
1626764040000|2021-07-20 06:54:00|396.25|390.85|396.22|390.82|396.26|390.86|396.22|390.82|5
1626764050000|2021-07-20 06:54:10|396.27|390.87|396.38|390.98|396.45|391.05|396.27|390.87|10
1626764060000|2021-07-20 06:54:20|396.41|391.01|396.3|390.9|396.41|391.01|396.27|390.87|9
1626764080000|2021-07-20 06:54:40|396.25|390.85|396.24|390.84|396.25|390.85|396.12|390.72|5
1626764090000|2021-07-20 06:54:50|396.26|390.86|396.21|390.81|396.27|390.87|396.21|390.81|8
1626764100000|2021-07-20 06:55:00|396.24|390.84|396.26|390.86|396.26|390.86|396.22|390.82|8
1626764110000|2021-07-20 06:55:10|396.24|390.84|396.23|390.83|396.29|390.89|396.23|390.83|15
1626764120000|2021-07-20 06:55:20|396.27|390.87|396.04|390.64|396.27|390.87|396.02|390.62|21
1626764130000|2021-07-20 06:55:30|396.05|390.65|396.02|390.62|396.05|390.65|396.02|390.62|16
1626764140000|2021-07-20 06:55:40|396.03|390.63|396.02|390.62|396.03|390.63|396.02|390.62|4
1626764150000|2021-07-20 06:55:50|396.07|390.67|396.3|390.9|396.3|390.9|396.07|390.67|16
1626764160000|2021-07-20 06:56:00|396.29|390.89|396.37|390.97|396.37|390.97|396.29|390.89|6
1626764180000|2021-07-20 06:56:20|396.39|390.99|396.5|391.1|396.5|391.1|396.25|390.85|17
1626764190000|2021-07-20 06:56:30|396.51|391.11|396.58|391.18|396.58|391.18|396.51|391.11|3
1626764200000|2021-07-20 06:56:40|396.57|391.17|396.59|391.19|396.59|391.19|396.57|391.17|3
1626764210000|2021-07-20 06:56:50|396.56|391.16|396.57|391.17|396.57|391.17|396.56|391.16|2
1626764220000|2021-07-20 06:57:00|396.56|391.16|396.21|390.81|396.56|391.16|396.21|390.81|22
1626764230000|2021-07-20 06:57:10|396.25|390.85|396.23|390.83|396.26|390.86|396.22|390.82|4
1626764240000|2021-07-20 06:57:20|396.25|390.85|396.36|390.96|396.36|390.96|396.25|390.85|6
1626764250000|2021-07-20 06:57:30|396.39|390.99|396.39|390.99|396.39|390.99|396.39|390.99|1
1626764270000|2021-07-20 06:57:50|396.38|390.98|396.17|390.77|396.38|390.98|396.16|390.76|10
1626764280000|2021-07-20 06:58:00|396.18|390.78|396.27|390.87|396.32|390.92|396.18|390.78|7
1626764290000|2021-07-20 06:58:10|396.32|390.92|396.24|390.84|396.32|390.92|396.24|390.84|2
1626764300000|2021-07-20 06:58:20|396.23|390.83|396.31|390.91|396.32|390.92|396.23|390.83|6
1626764310000|2021-07-20 06:58:30|396.32|390.92|396.2|390.8|396.32|390.92|396.19|390.79|9
1626764320000|2021-07-20 06:58:40|396.21|390.81|396.22|390.82|396.26|390.86|396.21|390.81|8
1626764330000|2021-07-20 06:58:50|396.23|390.83|396.24|390.84|396.24|390.84|396.23|390.83|2
1626764340000|2021-07-20 06:59:00|396.22|390.82|396.38|390.98|396.38|390.98|396.22|390.82|6
1626764350000|2021-07-20 06:59:10|396.37|390.97|396.33|390.93|396.38|390.98|396.31|390.91|5
1626764370000|2021-07-20 06:59:30|396.34|390.94|396.34|390.94|396.34|390.94|396.34|390.94|1
1626764390000|2021-07-20 06:59:50|396.35|390.95|396.35|390.95|396.35|390.95|396.35|390.95|1
1626764400000|2021-07-20 07:00:00|396.42|391.02|396.84|391.44|396.84|391.44|396.42|391.02|10
1626764410000|2021-07-20 07:00:10|396.82|391.42|396.69|391.29|396.84|391.44|396.68|391.28|11
1626764420000|2021-07-20 07:00:20|396.7|391.3|396.55|391.15|396.7|391.3|396.55|391.15|14
1626764430000|2021-07-20 07:00:30|396.46|391.06|396.5|391.1|396.54|391.14|396.43|391.03|16
1626764440000|2021-07-20 07:00:40|396.49|391.09|396.43|391.03|396.49|391.09|396.4|391|7
1626764450000|2021-07-20 07:00:50|396.42|391.02|396.43|391.03|396.44|391.04|396.42|391.02|6
1626764460000|2021-07-20 07:01:00|396.45|391.05|396.52|391.12|396.52|391.12|396.44|391.04|7
1626764470000|2021-07-20 07:01:10|396.54|391.14|396.52|391.12|396.57|391.17|396.51|391.11|8
1626764480000|2021-07-20 07:01:20|396.44|391.04|396.41|391.01|396.46|391.06|396.41|391.01|4
1626764490000|2021-07-20 07:01:30|396.42|391.02|396.44|391.04|396.46|391.06|396.38|390.98|9
1626764510000|2021-07-20 07:01:50|396.46|391.06|396.44|391.04|396.47|391.07|396.44|391.04|6
1626764530000|2021-07-20 07:02:10|396.45|391.05|396.49|391.09|396.49|391.09|396.45|391.05|3
1626764540000|2021-07-20 07:02:20|396.5|391.1|396.53|391.13|396.54|391.14|396.5|391.1|9
1626764550000|2021-07-20 07:02:30|396.52|391.12|396.57|391.17|396.57|391.17|396.51|391.11|14
1626764560000|2021-07-20 07:02:40|396.58|391.18|396.58|391.18|396.58|391.18|396.58|391.18|1
1626764570000|2021-07-20 07:02:50|396.59|391.19|396.6|391.2|396.6|391.2|396.59|391.19|2
1626764590000|2021-07-20 07:03:10|396.61|391.21|396.67|391.27|396.67|391.27|396.61|391.21|8
1626764600000|2021-07-20 07:03:20|396.7|391.3|396.83|391.43|396.83|391.43|396.7|391.3|6
1626764610000|2021-07-20 07:03:30|396.84|391.44|396.84|391.44|396.84|391.44|396.84|391.44|1
1626764620000|2021-07-20 07:03:40|396.85|391.45|396.86|391.46|396.86|391.46|396.82|391.42|4
1626764630000|2021-07-20 07:03:50|396.93|391.53|397.08|391.68|397.08|391.68|396.93|391.53|4
1626764640000|2021-07-20 07:04:00|397.09|391.69|397.11|391.71|397.2|391.8|397.03|391.63|21
1626764650000|2021-07-20 07:04:10|397.09|391.69|397.05|391.65|397.09|391.69|397.03|391.63|5
1626764660000|2021-07-20 07:04:20|397.12|391.72|397.11|391.71|397.12|391.72|397.11|391.71|2
1626764670000|2021-07-20 07:04:30|397.09|391.69|397.14|391.74|397.14|391.74|397.09|391.69|3
1626764680000|2021-07-20 07:04:40|397.12|391.72|397.11|391.71|397.12|391.72|397.11|391.71|2
1626764690000|2021-07-20 07:04:50|397.1|391.7|397.1|391.7|397.13|391.73|397.1|391.7|5
1626764700000|2021-07-20 07:05:00|397.12|391.72|397.13|391.73|397.17|391.77|397.04|391.64|11
1626764710000|2021-07-20 07:05:10|397.11|391.71|397.2|391.8|397.22|391.82|397.11|391.71|14
1626764720000|2021-07-20 07:05:20|397.18|391.78|397.31|391.91|397.36|391.96|397.18|391.78|15
1626764730000|2021-07-20 07:05:30|397.37|391.97|397.24|391.84|397.37|391.97|397.24|391.84|7
1626764740000|2021-07-20 07:05:40|397.25|391.85|397.25|391.85|397.27|391.87|397.25|391.85|5
1626764760000|2021-07-20 07:06:00|397.27|391.87|397.27|391.87|397.27|391.87|397.27|391.87|1
1626764770000|2021-07-20 07:06:10|397.3|391.9|397.27|391.87|397.3|391.9|397.27|391.87|4
1626764780000|2021-07-20 07:06:20|397.28|391.88|397.36|391.96|397.36|391.96|397.28|391.88|4
1626764790000|2021-07-20 07:06:30|397.38|391.98|397.43|392.03|397.45|392.05|397.38|391.98|7
1626764800000|2021-07-20 07:06:40|397.46|392.06|397.63|392.23|397.67|392.27|397.46|392.06|10
1626764810000|2021-07-20 07:06:50|397.62|392.22|397.79|392.39|397.83|392.43|397.61|392.21|13
1626764820000|2021-07-20 07:07:00|397.81|392.41|398.15|392.75|398.3|392.9|397.81|392.41|20
1626764830000|2021-07-20 07:07:10|398.2|392.8|398.15|392.75|398.2|392.8|398.14|392.74|12
1626764840000|2021-07-20 07:07:20|398.13|392.73|398.13|392.73|398.13|392.73|398.13|392.73|1
1626764850000|2021-07-20 07:07:30|398.18|392.78|398.24|392.84|398.3|392.9|398.18|392.78|12
1626764860000|2021-07-20 07:07:40|398.25|392.85|398.32|392.92|398.33|392.93|398.25|392.85|7
1626764870000|2021-07-20 07:07:50|398.31|392.91|398.35|392.95|398.35|392.95|398.3|392.9|6
1626764880000|2021-07-20 07:08:00|398.34|392.94|398.26|392.86|398.34|392.94|398.25|392.85|8
1626764890000|2021-07-20 07:08:10|398.27|392.87|398.26|392.86|398.27|392.87|398.26|392.86|4
1626764900000|2021-07-20 07:08:20|398.25|392.85|398.31|392.91|398.31|392.91|398.25|392.85|2
1626764910000|2021-07-20 07:08:30|398.35|392.95|398.39|392.99|398.4|393|398.35|392.95|8
1626764920000|2021-07-20 07:08:40|398.4|393|398.45|393.05|398.45|393.05|398.4|393|11
1626764930000|2021-07-20 07:08:50|398.44|393.04|398.47|393.07|398.47|393.07|398.44|393.04|11
1626764940000|2021-07-20 07:09:00|398.48|393.08|398.63|393.23|398.63|393.23|398.48|393.08|9
1626764950000|2021-07-20 07:09:10|398.59|393.19|398.63|393.23|398.64|393.24|398.59|393.19|11
1626764960000|2021-07-20 07:09:20|398.64|393.24|398.64|393.24|398.64|393.24|398.64|393.24|1
1626764970000|2021-07-20 07:09:30|398.63|393.23|398.61|393.21|398.64|393.24|398.58|393.18|12
1626764980000|2021-07-20 07:09:40|398.58|393.18|398.5|393.1|398.6|393.2|398.47|393.07|14
1626764990000|2021-07-20 07:09:50|398.48|393.08|398.46|393.06|398.48|393.08|398.46|393.06|3
1626765000000|2021-07-20 07:10:00|398.45|393.05|398.52|393.12|398.52|393.12|398.45|393.05|7
1626765010000|2021-07-20 07:10:10|398.51|393.11|398.5|393.1|398.51|393.11|398.5|393.1|8
1626765020000|2021-07-20 07:10:20|398.51|393.11|398.5|393.1|398.51|393.11|398.5|393.1|12
1626765030000|2021-07-20 07:10:30|398.51|393.11|398.18|392.78|398.53|393.13|398.18|392.78|11
1626765040000|2021-07-20 07:10:40|398.22|392.82|398.33|392.93|398.33|392.93|398.22|392.82|5
1626765050000|2021-07-20 07:10:50|398.31|392.91|398.29|392.89|398.31|392.91|398.28|392.88|13
1626765060000|2021-07-20 07:11:00|398.28|392.88|398.28|392.88|398.33|392.93|398.28|392.88|6
1626765070000|2021-07-20 07:11:10|398.26|392.86|397.93|392.53|398.26|392.86|397.93|392.53|8
1626765080000|2021-07-20 07:11:20|397.94|392.54|398.01|392.61|398.02|392.62|397.94|392.54|11
1626765090000|2021-07-20 07:11:30|398.03|392.63|398.02|392.62|398.04|392.64|398.01|392.61|13
1626765100000|2021-07-20 07:11:40|398.04|392.64|398.1|392.7|398.15|392.75|398.04|392.64|5
1626765110000|2021-07-20 07:11:50|398.07|392.67|398.09|392.69|398.09|392.69|398.03|392.63|4
1626765120000|2021-07-20 07:12:00|398.07|392.67|398.27|392.87|398.27|392.87|398.07|392.67|7
1626765130000|2021-07-20 07:12:10|398.29|392.89|398.33|392.93|398.46|393.06|398.29|392.89|15
1626765140000|2021-07-20 07:12:20|398.31|392.91|398.25|392.85|398.31|392.91|398.23|392.83|7
1626765150000|2021-07-20 07:12:30|398.26|392.86|398.23|392.83|398.3|392.9|398.23|392.83|8
1626765160000|2021-07-20 07:12:40|398.22|392.82|398.2|392.8|398.29|392.89|398.15|392.75|12
1626765170000|2021-07-20 07:12:50|398.19|392.79|398.17|392.77|398.19|392.79|398.07|392.67|14
1626765180000|2021-07-20 07:13:00|398.13|392.73|398.2|392.8|398.2|392.8|398.13|392.73|7
1626765190000|2021-07-20 07:13:10|398.22|392.82|398.26|392.86|398.26|392.86|398.22|392.82|4
1626765200000|2021-07-20 07:13:20|398.24|392.84|398.14|392.74|398.25|392.85|398.13|392.73|10
1626765210000|2021-07-20 07:13:30|398.16|392.76|398.17|392.77|398.18|392.78|398.15|392.75|7
1626765220000|2021-07-20 07:13:40|398.16|392.76|398.18|392.78|398.19|392.79|398.16|392.76|4
1626765230000|2021-07-20 07:13:50|398.2|392.8|398.29|392.89|398.3|392.9|398.2|392.8|4
1626765240000|2021-07-20 07:14:00|398.28|392.88|398.31|392.91|398.32|392.92|398.28|392.88|3
1626765250000|2021-07-20 07:14:10|398.32|392.92|398.24|392.84|398.32|392.92|398.24|392.84|9
1626765260000|2021-07-20 07:14:20|398.26|392.86|398.29|392.89|398.29|392.89|398.26|392.86|3
1626765270000|2021-07-20 07:14:30|398.28|392.88|398.31|392.91|398.33|392.93|398.28|392.88|11
1626765280000|2021-07-20 07:14:40|398.3|392.9|398.37|392.97|398.41|393.01|398.3|392.9|11
1626765290000|2021-07-20 07:14:50|398.43|393.03|398.4|393|398.43|393.03|398.37|392.97|4
1626765300000|2021-07-20 07:15:00|398.41|393.01|398.59|393.19|398.63|393.23|398.41|393.01|7
1626765310000|2021-07-20 07:15:10|398.6|393.2|398.44|393.04|398.6|393.2|398.44|393.04|10
1626765320000|2021-07-20 07:15:20|398.42|393.02|398.21|392.81|398.42|393.02|398.21|392.81|11
1626765330000|2021-07-20 07:15:30|398.22|392.82|398.28|392.88|398.33|392.93|398.22|392.82|10
1626765340000|2021-07-20 07:15:40|398.27|392.87|398.17|392.77|398.28|392.88|398.17|392.77|14
1626765350000|2021-07-20 07:15:50|398.19|392.79|398.29|392.89|398.29|392.89|398.17|392.77|9
1626765360000|2021-07-20 07:16:00|398.2|392.8|398.26|392.86|398.32|392.92|398.2|392.8|10
1626765370000|2021-07-20 07:16:10|398.25|392.85|398.27|392.87|398.27|392.87|398.24|392.84|5
1626765380000|2021-07-20 07:16:20|398.26|392.86|398.29|392.89|398.3|392.9|398.26|392.86|8
1626765390000|2021-07-20 07:16:30|398.24|392.84|398.23|392.83|398.29|392.89|398.2|392.8|15
1626765400000|2021-07-20 07:16:40|398.21|392.81|398.22|392.82|398.24|392.84|398.21|392.81|6
1626765410000|2021-07-20 07:16:50|398.25|392.85|398.3|392.9|398.41|393.01|398.24|392.84|17
1626765420000|2021-07-20 07:17:00|398.29|392.89|398.23|392.83|398.29|392.89|398.19|392.79|20
1626765430000|2021-07-20 07:17:10|398.24|392.84|398.19|392.79|398.26|392.86|398.19|392.79|13
1626765440000|2021-07-20 07:17:20|398.17|392.77|398.18|392.78|398.19|392.79|398.17|392.77|9
1626765450000|2021-07-20 07:17:30|398.19|392.79|398.21|392.81|398.24|392.84|398.19|392.79|9
1626765460000|2021-07-20 07:17:40|398.24|392.84|398.27|392.87|398.27|392.87|398.24|392.84|5
1626765470000|2021-07-20 07:17:50|398.29|392.89|398.26|392.86|398.29|392.89|398.22|392.82|11
1626765480000|2021-07-20 07:18:00|398.25|392.85|398.24|392.84|398.31|392.91|398.24|392.84|7
1626765490000|2021-07-20 07:18:10|398.25|392.85|398.25|392.85|398.25|392.85|398.25|392.85|1
1626765500000|2021-07-20 07:18:20|398.22|392.82|398.24|392.84|398.27|392.87|398.22|392.82|9
1626765510000|2021-07-20 07:18:30|398.25|392.85|398.29|392.89|398.29|392.89|398.24|392.84|9
1626765520000|2021-07-20 07:18:40|398.3|392.9|398.22|392.82|398.3|392.9|398.18|392.78|10
1626765530000|2021-07-20 07:18:50|398.28|392.88|398.4|393|398.4|393|398.28|392.88|6
1626765540000|2021-07-20 07:19:00|398.34|392.94|398.37|392.97|398.39|392.99|398.33|392.93|5
1626765550000|2021-07-20 07:19:10|398.32|392.92|398.26|392.86|398.33|392.93|398.24|392.84|9
1626765560000|2021-07-20 07:19:20|398.22|392.82|398.18|392.78|398.22|392.82|398.18|392.78|2
1626765570000|2021-07-20 07:19:30|398.19|392.79|398.21|392.81|398.22|392.82|398.15|392.75|5
1626765580000|2021-07-20 07:19:40|398.2|392.8|398.19|392.79|398.2|392.8|398.19|392.79|2
1626765590000|2021-07-20 07:19:50|398.2|392.8|398.21|392.81|398.23|392.83|398.17|392.77|11
1626765600000|2021-07-20 07:20:00|398.2|392.8|398.21|392.81|398.21|392.81|398.2|392.8|2
1626765610000|2021-07-20 07:20:10|398.2|392.8|398.2|392.8|398.2|392.8|398.2|392.8|1
1626765620000|2021-07-20 07:20:20|398.16|392.76|398.11|392.71|398.16|392.76|398.1|392.7|5
1626765630000|2021-07-20 07:20:30|398.09|392.69|398.06|392.66|398.1|392.7|398.03|392.63|11
1626765640000|2021-07-20 07:20:40|398.03|392.63|397.97|392.57|398.04|392.64|397.85|392.45|14
1626765650000|2021-07-20 07:20:50|397.98|392.58|398.08|392.68|398.11|392.71|397.98|392.58|18
1626765660000|2021-07-20 07:21:00|398.09|392.69|398.09|392.69|398.09|392.69|398.08|392.68|5
1626765670000|2021-07-20 07:21:10|398.08|392.68|397.85|392.45|398.08|392.68|397.85|392.45|18
1626765680000|2021-07-20 07:21:20|397.86|392.46|397.78|392.38|397.86|392.46|397.78|392.38|5
1626765690000|2021-07-20 07:21:30|397.76|392.36|397.65|392.25|397.78|392.38|397.64|392.24|9
1626765700000|2021-07-20 07:21:40|397.64|392.24|397.59|392.19|397.64|392.24|397.4|392|19
1626765710000|2021-07-20 07:21:50|397.56|392.16|397.49|392.09|397.6|392.2|397.49|392.09|10
1626765720000|2021-07-20 07:22:00|397.48|392.08|397.49|392.09|397.49|392.09|397.48|392.08|4
1626765730000|2021-07-20 07:22:10|397.48|392.08|397.49|392.09|397.49|392.09|397.48|392.08|2
1626765740000|2021-07-20 07:22:20|397.51|392.11|397.51|392.11|397.52|392.12|397.5|392.1|5
1626765750000|2021-07-20 07:22:30|397.52|392.12|397.58|392.18|397.58|392.18|397.51|392.11|5
1626765760000|2021-07-20 07:22:40|397.61|392.21|397.61|392.21|397.63|392.23|397.6|392.2|5
1626765780000|2021-07-20 07:23:00|397.6|392.2|397.51|392.11|397.6|392.2|397.51|392.11|2
1626765790000|2021-07-20 07:23:10|397.53|392.13|397.55|392.15|397.55|392.15|397.53|392.13|7
1626765800000|2021-07-20 07:23:20|397.52|392.12|397.55|392.15|397.55|392.15|397.52|392.12|2
1626765810000|2021-07-20 07:23:30|397.58|392.18|397.59|392.19|397.59|392.19|397.55|392.15|3
1626765820000|2021-07-20 07:23:40|397.63|392.23|397.59|392.19|397.65|392.25|397.59|392.19|8
1626765830000|2021-07-20 07:23:50|397.58|392.18|397.55|392.15|397.61|392.21|397.55|392.15|4
1626765840000|2021-07-20 07:24:00|397.47|392.07|397.43|392.03|397.47|392.07|397.42|392.02|3
1626765850000|2021-07-20 07:24:10|397.45|392.05|397.47|392.07|397.47|392.07|397.43|392.03|11
1626765860000|2021-07-20 07:24:20|397.45|392.05|397.46|392.06|397.48|392.08|397.39|391.99|12
1626765870000|2021-07-20 07:24:30|397.45|392.05|397.33|391.93|397.45|392.05|397.29|391.89|15
1626765880000|2021-07-20 07:24:40|397.32|391.92|397.31|391.91|397.33|391.93|397.27|391.87|9
1626765890000|2021-07-20 07:24:50|397.3|391.9|397.21|391.81|397.3|391.9|397.21|391.81|19
1626765900000|2021-07-20 07:25:00|397.23|391.83|397.26|391.86|397.26|391.86|397.14|391.74|14
1626765910000|2021-07-20 07:25:10|397.25|391.85|397.37|391.97|397.46|392.06|397.25|391.85|18
1626765920000|2021-07-20 07:25:20|397.38|391.98|397.31|391.91|397.4|392|397.31|391.91|16
1626765930000|2021-07-20 07:25:30|397.32|391.92|397.35|391.95|397.39|391.99|397.32|391.92|9
1626765940000|2021-07-20 07:25:40|397.36|391.96|397.39|391.99|397.39|391.99|397.35|391.95|9
1626765950000|2021-07-20 07:25:50|397.42|392.02|397.34|391.94|397.42|392.02|397.33|391.93|11
1626765960000|2021-07-20 07:26:00|397.33|391.93|397.32|391.92|397.33|391.93|397.32|391.92|2
1626765970000|2021-07-20 07:26:10|397.31|391.91|397.3|391.9|397.31|391.91|397.28|391.88|10
1626765980000|2021-07-20 07:26:20|397.29|391.89|397.3|391.9|397.3|391.9|397.29|391.89|4
1626765990000|2021-07-20 07:26:30|397.31|391.91|397.31|391.91|397.32|391.92|397.3|391.9|5
1626766000000|2021-07-20 07:26:40|397.32|391.92|397.29|391.89|397.32|391.92|397.25|391.85|17
1626766010000|2021-07-20 07:26:50|397.32|391.92|397.42|392.02|397.43|392.03|397.32|391.92|17
1626766020000|2021-07-20 07:27:00|397.43|392.03|397.44|392.04|397.47|392.07|397.43|392.03|6
1626766030000|2021-07-20 07:27:10|397.45|392.05|397.62|392.22|397.65|392.25|397.45|392.05|14
1626766040000|2021-07-20 07:27:20|397.59|392.19|397.45|392.05|397.59|392.19|397.45|392.05|7
1626766050000|2021-07-20 07:27:30|397.43|392.03|397.59|392.19|397.61|392.21|397.43|392.03|10
1626766060000|2021-07-20 07:27:40|397.66|392.26|397.65|392.25|397.67|392.27|397.65|392.25|6
1626766070000|2021-07-20 07:27:50|397.66|392.26|397.61|392.21|397.67|392.27|397.61|392.21|5
1626766090000|2021-07-20 07:28:10|397.56|392.16|397.42|392.02|397.57|392.17|397.42|392.02|5
1626766100000|2021-07-20 07:28:20|397.3|391.9|397.22|391.82|397.3|391.9|397.15|391.75|7
1626766110000|2021-07-20 07:28:30|397.18|391.78|397.21|391.81|397.22|391.82|397.12|391.72|10
1626766120000|2021-07-20 07:28:40|397.18|391.78|397.17|391.77|397.21|391.81|397.16|391.76|7
1626766130000|2021-07-20 07:28:50|397.18|391.78|397.1|391.7|397.18|391.78|397.1|391.7|9
1626766140000|2021-07-20 07:29:00|397.08|391.68|397.26|391.86|397.26|391.86|397.07|391.67|13
1626766150000|2021-07-20 07:29:10|397.24|391.84|397.17|391.77|397.24|391.84|397.17|391.77|7
1626766170000|2021-07-20 07:29:30|397.19|391.79|397.2|391.8|397.2|391.8|397.18|391.78|4
1626766180000|2021-07-20 07:29:40|397.22|391.82|397.18|391.78|397.22|391.82|397.18|391.78|4
1626766190000|2021-07-20 07:29:50|397.17|391.77|397.17|391.77|397.19|391.79|397.17|391.77|4
1626766200000|2021-07-20 07:30:00|397.15|391.75|397.19|391.79|397.2|391.8|397.11|391.71|18
1626766210000|2021-07-20 07:30:10|397.17|391.77|397.22|391.82|397.22|391.82|397.17|391.77|6
1626766220000|2021-07-20 07:30:20|397.23|391.83|397.21|391.81|397.23|391.83|397.21|391.81|3
1626766230000|2021-07-20 07:30:30|397.19|391.79|397.15|391.75|397.19|391.79|397.13|391.73|7
1626766240000|2021-07-20 07:30:40|397.14|391.74|397.27|391.87|397.27|391.87|397.14|391.74|6
1626766250000|2021-07-20 07:30:50|397.26|391.86|397.19|391.79|397.27|391.87|397.19|391.79|11
1626766260000|2021-07-20 07:31:00|397.17|391.77|397.2|391.8|397.23|391.83|397.16|391.76|10
1626766270000|2021-07-20 07:31:10|397.18|391.78|397.18|391.78|397.23|391.83|397.18|391.78|4
1626766280000|2021-07-20 07:31:20|397.19|391.79|397.16|391.76|397.22|391.82|397.16|391.76|7
1626766290000|2021-07-20 07:31:30|397.2|391.8|397.19|391.79|397.2|391.8|397.16|391.76|9
1626766300000|2021-07-20 07:31:40|397.2|391.8|397.13|391.73|397.2|391.8|396.92|391.52|17
1626766310000|2021-07-20 07:31:50|397.12|391.72|397.11|391.71|397.13|391.73|397.11|391.71|12
1626766320000|2021-07-20 07:32:00|397.1|391.7|397.13|391.73|397.14|391.74|397.1|391.7|5
1626766330000|2021-07-20 07:32:10|397.11|391.71|397.12|391.72|397.13|391.73|397.05|391.65|8
1626766340000|2021-07-20 07:32:20|396.99|391.59|397|391.6|397.03|391.63|396.99|391.59|7
1626766350000|2021-07-20 07:32:30|397.01|391.61|397.07|391.67|397.07|391.67|397.01|391.61|5
1626766360000|2021-07-20 07:32:40|397.13|391.73|397.15|391.75|397.15|391.75|397.1|391.7|5
1626766370000|2021-07-20 07:32:50|397.16|391.76|397.16|391.76|397.18|391.78|397.14|391.74|7
1626766380000|2021-07-20 07:33:00|397.22|391.82|397.1|391.7|397.22|391.82|397.07|391.67|17
1626766390000|2021-07-20 07:33:10|397.13|391.73|397|391.6|397.16|391.76|397|391.6|10
1626766400000|2021-07-20 07:33:20|397.01|391.61|397.04|391.64|397.07|391.67|397.01|391.61|11
1626766410000|2021-07-20 07:33:30|397.06|391.66|396.94|391.54|397.08|391.68|396.94|391.54|13
1626766420000|2021-07-20 07:33:40|396.99|391.59|396.91|391.51|396.99|391.59|396.91|391.51|4
1626766430000|2021-07-20 07:33:50|396.95|391.55|396.97|391.57|397.03|391.63|396.95|391.55|12
1626766440000|2021-07-20 07:34:00|396.96|391.56|396.91|391.51|396.97|391.57|396.91|391.51|7
1626766450000|2021-07-20 07:34:10|396.93|391.53|396.9|391.5|396.93|391.53|396.9|391.5|3
1626766460000|2021-07-20 07:34:20|396.89|391.49|396.68|391.28|396.89|391.49|396.68|391.28|9
1626766470000|2021-07-20 07:34:30|396.66|391.26|396.68|391.28|396.76|391.36|396.65|391.25|12
1626766480000|2021-07-20 07:34:40|396.69|391.29|396.71|391.31|396.74|391.34|396.68|391.28|9
1626766490000|2021-07-20 07:34:50|396.72|391.32|396.56|391.16|396.72|391.32|396.56|391.16|6
1626766500000|2021-07-20 07:35:00|396.55|391.15|396.29|390.89|396.58|391.18|396.29|390.89|12
1626766510000|2021-07-20 07:35:10|396.3|390.9|396.32|390.92|396.35|390.95|396.3|390.9|9
1626766520000|2021-07-20 07:35:20|396.33|390.93|396.32|390.92|396.33|390.93|396.32|390.92|2
1626766530000|2021-07-20 07:35:30|396.28|390.88|396.18|390.78|396.28|390.88|396.18|390.78|6
1626766540000|2021-07-20 07:35:40|396.16|390.76|396.16|390.76|396.18|390.78|396.15|390.75|17
1626766550000|2021-07-20 07:35:50|396.1|390.7|396.32|390.92|396.32|390.92|396.1|390.7|11
1626766560000|2021-07-20 07:36:00|396.34|390.94|396.27|390.87|396.34|390.94|396.27|390.87|10
1626766570000|2021-07-20 07:36:10|396.29|390.89|396.28|390.88|396.29|390.89|396.27|390.87|8
1626766580000|2021-07-20 07:36:20|396.31|390.91|396.47|391.07|396.47|391.07|396.31|390.91|6
1626766590000|2021-07-20 07:36:30|396.49|391.09|396.48|391.08|396.49|391.09|396.46|391.06|7
1626766600000|2021-07-20 07:36:40|396.5|391.1|396.89|391.49|396.89|391.49|396.5|391.1|12
1626766610000|2021-07-20 07:36:50|396.91|391.51|396.73|391.33|396.92|391.52|396.73|391.33|16
1626766620000|2021-07-20 07:37:00|396.75|391.35|396.75|391.35|396.81|391.41|396.74|391.34|12
1626766630000|2021-07-20 07:37:10|396.76|391.36|396.8|391.4|396.8|391.4|396.67|391.27|17
1626766640000|2021-07-20 07:37:20|396.81|391.41|396.9|391.5|396.9|391.5|396.79|391.39|8
1626766650000|2021-07-20 07:37:30|396.88|391.48|396.91|391.51|396.91|391.51|396.88|391.48|3
1626766660000|2021-07-20 07:37:40|396.92|391.52|396.94|391.54|397.02|391.62|396.92|391.52|7
1626766670000|2021-07-20 07:37:50|396.96|391.56|396.95|391.55|396.96|391.56|396.95|391.55|2
1626766680000|2021-07-20 07:38:00|396.96|391.56|396.96|391.56|396.96|391.56|396.94|391.54|3
1626766690000|2021-07-20 07:38:10|396.93|391.53|396.94|391.54|396.97|391.57|396.93|391.53|8
1626766700000|2021-07-20 07:38:20|396.95|391.55|396.84|391.44|396.95|391.55|396.82|391.42|14
1626766710000|2021-07-20 07:38:30|396.83|391.43|396.84|391.44|396.84|391.44|396.83|391.43|2
1626766740000|2021-07-20 07:39:00|396.85|391.45|396.85|391.45|396.85|391.45|396.85|391.45|1
1626766750000|2021-07-20 07:39:10|396.88|391.48|397.11|391.71|397.11|391.71|396.88|391.48|8
1626766770000|2021-07-20 07:39:30|397.1|391.7|396.92|391.52|397.1|391.7|396.9|391.5|6
1626766780000|2021-07-20 07:39:40|396.95|391.55|396.81|391.41|396.98|391.58|396.81|391.41|8
1626766790000|2021-07-20 07:39:50|396.79|391.39|396.65|391.25|396.79|391.39|396.65|391.25|9
1626766800000|2021-07-20 07:40:00|396.63|391.23|396.65|391.25|396.65|391.25|396.63|391.23|5
1626766810000|2021-07-20 07:40:10|396.63|391.23|396.66|391.26|396.66|391.26|396.63|391.23|8
1626766820000|2021-07-20 07:40:20|396.65|391.25|396.7|391.3|396.71|391.31|396.64|391.24|12
1626766830000|2021-07-20 07:40:30|396.69|391.29|396.77|391.37|396.79|391.39|396.69|391.29|9
1626766840000|2021-07-20 07:40:40|396.78|391.38|396.76|391.36|396.79|391.39|396.76|391.36|5
1626766850000|2021-07-20 07:40:50|396.78|391.38|396.8|391.4|396.8|391.4|396.76|391.36|7
1626766860000|2021-07-20 07:41:00|396.82|391.42|396.94|391.54|396.96|391.56|396.82|391.42|14
1626766870000|2021-07-20 07:41:10|396.96|391.56|397.05|391.65|397.06|391.66|396.95|391.55|11
1626766880000|2021-07-20 07:41:20|397.06|391.66|397.15|391.75|397.15|391.75|397.06|391.66|5
1626766890000|2021-07-20 07:41:30|397.22|391.82|397.5|392.1|397.5|392.1|397.15|391.75|11
1626766900000|2021-07-20 07:41:40|397.49|392.09|397.51|392.11|397.51|392.11|397.46|392.06|4
1626766910000|2021-07-20 07:41:50|397.43|392.03|397.29|391.89|397.43|392.03|397.23|391.83|13
1626766920000|2021-07-20 07:42:00|397.28|391.88|397.42|392.02|397.42|392.02|397.22|391.82|7
1626766930000|2021-07-20 07:42:10|397.44|392.04|397.41|392.01|397.44|392.04|397.41|392.01|3
1626766940000|2021-07-20 07:42:20|397.43|392.03|397.43|392.03|397.43|392.03|397.42|392.02|3
1626766950000|2021-07-20 07:42:30|397.42|392.02|397.31|391.91|397.42|392.02|397.3|391.9|7
1626766960000|2021-07-20 07:42:40|397.25|391.85|397.27|391.87|397.32|391.92|397.19|391.79|18
1626766970000|2021-07-20 07:42:50|397.28|391.88|397.26|391.86|397.28|391.88|397.23|391.83|4
1626766980000|2021-07-20 07:43:00|397.25|391.85|397.24|391.84|397.29|391.89|397.23|391.83|9
1626766990000|2021-07-20 07:43:10|397.27|391.87|397.29|391.89|397.29|391.89|397.24|391.84|8
1626767000000|2021-07-20 07:43:20|397.3|391.9|397.37|391.97|397.37|391.97|397.3|391.9|6
1626767010000|2021-07-20 07:43:30|397.46|392.06|397.48|392.08|397.48|392.08|397.42|392.02|6
1626767020000|2021-07-20 07:43:40|397.5|392.1|397.45|392.05|397.51|392.11|397.45|392.05|7
1626767030000|2021-07-20 07:43:50|397.46|392.06|397.5|392.1|397.5|392.1|397.46|392.06|9
1626767060000|2021-07-20 07:44:20|397.49|392.09|397.49|392.09|397.49|392.09|397.49|392.09|1
1626767070000|2021-07-20 07:44:30|397.5|392.1|397.47|392.07|397.52|392.12|397.47|392.07|6
1626767080000|2021-07-20 07:44:40|397.46|392.06|397.4|392|397.47|392.07|397.35|391.95|9
1626767090000|2021-07-20 07:44:50|397.36|391.96|397.36|391.96|397.36|391.96|397.35|391.95|3
1626767100000|2021-07-20 07:45:00|397.35|391.95|397.4|392|397.45|392.05|397.35|391.95|9
1626767110000|2021-07-20 07:45:10|397.42|392.02|397.38|391.98|397.44|392.04|397.38|391.98|9
1626767120000|2021-07-20 07:45:20|397.45|392.05|397.4|392|397.45|392.05|397.38|391.98|4
1626767140000|2021-07-20 07:45:40|397.39|391.99|397.4|392|397.4|392|397.39|391.99|2
1626767150000|2021-07-20 07:45:50|397.39|391.99|397.5|392.1|397.5|392.1|397.37|391.97|13
1626767160000|2021-07-20 07:46:00|397.53|392.13|397.55|392.15|397.55|392.15|397.53|392.13|2
1626767170000|2021-07-20 07:46:10|397.56|392.16|397.82|392.42|397.82|392.42|397.56|392.16|6
1626767180000|2021-07-20 07:46:20|397.83|392.43|397.83|392.43|397.83|392.43|397.82|392.42|3
1626767190000|2021-07-20 07:46:30|397.82|392.42|397.86|392.46|397.87|392.47|397.82|392.42|5
1626767200000|2021-07-20 07:46:40|397.89|392.49|397.89|392.49|397.89|392.49|397.89|392.49|1
1626767210000|2021-07-20 07:46:50|397.9|392.5|397.89|392.49|397.9|392.5|397.89|392.49|2
1626767220000|2021-07-20 07:47:00|397.87|392.47|398.12|392.72|398.12|392.72|397.85|392.45|12
1626767230000|2021-07-20 07:47:10|398.11|392.71|397.95|392.55|398.12|392.72|397.95|392.55|8
1626767240000|2021-07-20 07:47:20|397.94|392.54|397.93|392.53|397.94|392.54|397.85|392.45|13
1626767250000|2021-07-20 07:47:30|397.92|392.52|397.92|392.52|397.93|392.53|397.9|392.5|6
1626767260000|2021-07-20 07:47:40|397.9|392.5|397.77|392.37|397.9|392.5|397.72|392.32|15
1626767270000|2021-07-20 07:47:50|397.76|392.36|397.68|392.28|397.76|392.36|397.68|392.28|12
1626767280000|2021-07-20 07:48:00|397.69|392.29|397.87|392.47|397.87|392.47|397.68|392.28|12
1626767290000|2021-07-20 07:48:10|397.84|392.44|397.67|392.27|397.84|392.44|397.67|392.27|7
1626767300000|2021-07-20 07:48:20|397.68|392.28|397.69|392.29|397.72|392.32|397.68|392.28|8
1626767310000|2021-07-20 07:48:30|397.68|392.28|397.67|392.27|397.69|392.29|397.67|392.27|6
1626767320000|2021-07-20 07:48:40|397.68|392.28|397.46|392.06|397.68|392.28|397.44|392.04|13
1626767330000|2021-07-20 07:48:50|397.34|391.94|397.4|392|397.4|392|397.33|391.93|10
1626767340000|2021-07-20 07:49:00|397.46|392.06|397.41|392.01|397.47|392.07|397.4|392|8
1626767350000|2021-07-20 07:49:10|397.4|392|397.39|391.99|397.42|392.02|397.37|391.97|8
1626767360000|2021-07-20 07:49:20|397.42|392.02|397.4|392|397.42|392.02|397.39|391.99|5
1626767380000|2021-07-20 07:49:40|397.38|391.98|397.37|391.97|397.38|391.98|397.37|391.97|2
1626767390000|2021-07-20 07:49:50|397.36|391.96|397.29|391.89|397.36|391.96|397.26|391.86|11
1626767400000|2021-07-20 07:50:00|397.28|391.88|397.28|391.88|397.28|391.88|397.24|391.84|13
1626767410000|2021-07-20 07:50:10|397.29|391.89|397.44|392.04|397.44|392.04|397.28|391.88|13
1626767420000|2021-07-20 07:50:20|397.49|392.09|397.57|392.17|397.58|392.18|397.49|392.09|8
1626767430000|2021-07-20 07:50:30|397.55|392.15|397.38|391.98|397.55|392.15|397.35|391.95|19
1626767440000|2021-07-20 07:50:40|397.36|391.96|397.43|392.03|397.44|392.04|397.36|391.96|7
1626767450000|2021-07-20 07:50:50|397.37|391.97|397.39|391.99|397.43|392.03|397.35|391.95|8
1626767460000|2021-07-20 07:51:00|397.36|391.96|397.47|392.07|397.47|392.07|397.36|391.96|7
1626767470000|2021-07-20 07:51:10|397.46|392.06|397.67|392.27|397.67|392.27|397.46|392.06|8
1626767480000|2021-07-20 07:51:20|397.64|392.24|397.63|392.23|397.64|392.24|397.63|392.23|2
1626767490000|2021-07-20 07:51:30|397.62|392.22|397.61|392.21|397.62|392.22|397.59|392.19|8
1626767500000|2021-07-20 07:51:40|397.64|392.24|397.63|392.23|397.64|392.24|397.6|392.2|7
1626767510000|2021-07-20 07:51:50|397.66|392.26|397.64|392.24|397.68|392.28|397.64|392.24|5
1626767520000|2021-07-20 07:52:00|397.65|392.25|397.87|392.47|397.87|392.47|397.65|392.25|13
1626767530000|2021-07-20 07:52:10|397.84|392.44|398.26|392.86|398.26|392.86|397.84|392.44|7
1626767540000|2021-07-20 07:52:20|398.25|392.85|398.23|392.83|398.27|392.87|398.21|392.81|10
1626767550000|2021-07-20 07:52:30|398.2|392.8|398.23|392.83|398.23|392.83|398.19|392.79|7
1626767560000|2021-07-20 07:52:40|398.2|392.8|398.24|392.84|398.24|392.84|398.2|392.8|6
1626767570000|2021-07-20 07:52:50|398.25|392.85|398.21|392.81|398.25|392.85|398.2|392.8|4
1626767580000|2021-07-20 07:53:00|398.19|392.79|398.27|392.87|398.27|392.87|398.19|392.79|5
1626767590000|2021-07-20 07:53:10|398.25|392.85|398.24|392.84|398.27|392.87|398.24|392.84|4
1626767600000|2021-07-20 07:53:20|398.26|392.86|398.26|392.86|398.26|392.86|398.26|392.86|1
1626767620000|2021-07-20 07:53:40|398.27|392.87|398.28|392.88|398.28|392.88|398.26|392.86|6
1626767630000|2021-07-20 07:53:50|398.31|392.91|398.31|392.91|398.31|392.91|398.31|392.91|1
1626767640000|2021-07-20 07:54:00|398.33|392.93|398.51|393.11|398.52|393.12|398.32|392.92|10
1626767670000|2021-07-20 07:54:30|398.5|393.1|398.45|393.05|398.53|393.13|398.45|393.05|7
1626767680000|2021-07-20 07:54:40|398.46|393.06|398.42|393.02|398.46|393.06|398.38|392.98|8
1626767690000|2021-07-20 07:54:50|398.4|393|398.37|392.97|398.42|393.02|398.37|392.97|6
1626767700000|2021-07-20 07:55:00|398.36|392.96|398.36|392.96|398.36|392.96|398.31|392.91|8
1626767710000|2021-07-20 07:55:10|398.32|392.92|398.32|392.92|398.32|392.92|398.31|392.91|3
1626767720000|2021-07-20 07:55:20|398.31|392.91|398.32|392.92|398.32|392.92|398.31|392.91|2
1626767730000|2021-07-20 07:55:30|398.38|392.98|398.41|393.01|398.41|393.01|398.38|392.98|3
1626767740000|2021-07-20 07:55:40|398.4|393|398.41|393.01|398.41|393.01|398.4|393|4
1626767750000|2021-07-20 07:55:50|398.42|393.02|398.53|393.13|398.53|393.13|398.42|393.02|6
1626767760000|2021-07-20 07:56:00|398.61|393.21|398.68|393.28|398.68|393.28|398.58|393.18|5
1626767770000|2021-07-20 07:56:10|398.7|393.3|398.48|393.08|398.7|393.3|398.48|393.08|11
1626767780000|2021-07-20 07:56:20|398.49|393.09|398.53|393.13|398.55|393.15|398.49|393.09|5
1626767790000|2021-07-20 07:56:30|398.52|393.12|398.52|393.12|398.52|393.12|398.52|393.12|1
1626767810000|2021-07-20 07:56:50|398.58|393.18|398.66|393.26|398.66|393.26|398.58|393.18|5
1626767820000|2021-07-20 07:57:00|398.67|393.27|398.52|393.12|398.76|393.36|398.52|393.12|10
1626767830000|2021-07-20 07:57:10|398.53|393.13|398.52|393.12|398.53|393.13|398.52|393.12|4
1626767840000|2021-07-20 07:57:20|398.53|393.13|398.33|392.93|398.53|393.13|398.33|392.93|15
1626767850000|2021-07-20 07:57:30|398.34|392.94|398.32|392.92|398.35|392.95|398.3|392.9|14
1626767860000|2021-07-20 07:57:40|398.36|392.96|398.32|392.92|398.36|392.96|398.32|392.92|6
1626767870000|2021-07-20 07:57:50|398.34|392.94|398.36|392.96|398.36|392.96|398.3|392.9|6
1626767880000|2021-07-20 07:58:00|398.37|392.97|398.46|393.06|398.5|393.1|398.37|392.97|8
1626767890000|2021-07-20 07:58:10|398.43|393.03|398.48|393.08|398.48|393.08|398.42|393.02|8
1626767900000|2021-07-20 07:58:20|398.47|393.07|398.44|393.04|398.48|393.08|398.42|393.02|11
1626767910000|2021-07-20 07:58:30|398.47|393.07|398.44|393.04|398.49|393.09|398.44|393.04|14
1626767920000|2021-07-20 07:58:40|398.47|393.07|398.49|393.09|398.52|393.12|398.47|393.07|10
1626767940000|2021-07-20 07:59:00|398.52|393.12|398.75|393.35|398.77|393.37|398.52|393.12|8
1626767950000|2021-07-20 07:59:10|398.72|393.32|398.72|393.32|398.72|393.32|398.7|393.3|4
1626767960000|2021-07-20 07:59:20|398.71|393.31|398.48|393.08|398.71|393.31|398.45|393.05|14
1626767970000|2021-07-20 07:59:30|398.47|393.07|398.45|393.05|398.48|393.08|398.43|393.03|9
1626767980000|2021-07-20 07:59:40|398.44|393.04|398.22|392.82|398.44|393.04|398.22|392.82|13
1626767990000|2021-07-20 07:59:50|398.19|392.79|398.41|393.01|398.44|393.04|398.19|392.79|18
1626768000000|2021-07-20 08:00:00|398.4|393|398.39|392.99|398.4|393|398.37|392.97|7
1626768010000|2021-07-20 08:00:10|398.37|392.97|398.5|393.1|398.51|393.11|398.37|392.97|10
1626768020000|2021-07-20 08:00:20|398.49|393.09|398.41|393.01|398.51|393.11|398.4|393|12
1626768030000|2021-07-20 08:00:30|398.4|393|398.41|393.01|398.41|393.01|398.4|393|4
1626768040000|2021-07-20 08:00:40|398.42|393.02|398.53|393.13|398.53|393.13|398.42|393.02|6
1626768050000|2021-07-20 08:00:50|398.54|393.14|398.48|393.08|398.57|393.17|398.48|393.08|13
1626768060000|2021-07-20 08:01:00|398.51|393.11|398.51|393.11|398.51|393.11|398.51|393.11|1
1626768070000|2021-07-20 08:01:10|398.5|393.1|398.55|393.15|398.55|393.15|398.5|393.1|12
1626768080000|2021-07-20 08:01:20|398.58|393.18|398.46|393.06|398.58|393.18|398.39|392.99|8
1626768090000|2021-07-20 08:01:30|398.4|393|398.4|393|398.41|393.01|398.4|393|3
1626768100000|2021-07-20 08:01:40|398.39|392.99|398.26|392.86|398.39|392.99|398.22|392.82|15
1626768110000|2021-07-20 08:01:50|398.25|392.85|398.17|392.77|398.28|392.88|398.17|392.77|12
1626768120000|2021-07-20 08:02:00|398.18|392.78|398.16|392.76|398.19|392.79|398.01|392.61|16
1626768130000|2021-07-20 08:02:10|398.13|392.73|398.13|392.73|398.14|392.74|398.13|392.73|3
1626768140000|2021-07-20 08:02:20|398.14|392.74|398.22|392.82|398.26|392.86|398.11|392.71|19
1626768150000|2021-07-20 08:02:30|398.2|392.8|398.19|392.79|398.2|392.8|398.17|392.77|4
1626768160000|2021-07-20 08:02:40|398.17|392.77|398.28|392.88|398.28|392.88|398.17|392.77|5
1626768170000|2021-07-20 08:02:50|398.3|392.9|398.29|392.89|398.36|392.96|398.28|392.88|9
1626768180000|2021-07-20 08:03:00|398.33|392.93|398.34|392.94|398.37|392.97|398.33|392.93|5
1626768190000|2021-07-20 08:03:10|398.37|392.97|398.48|393.08|398.48|393.08|398.35|392.95|10
1626768200000|2021-07-20 08:03:20|398.5|393.1|398.51|393.11|398.51|393.11|398.5|393.1|2
1626768210000|2021-07-20 08:03:30|398.5|393.1|398.61|393.21|398.61|393.21|398.5|393.1|6
1626768220000|2021-07-20 08:03:40|398.63|393.23|398.6|393.2|398.68|393.28|398.58|393.18|8
1626768230000|2021-07-20 08:03:50|398.59|393.19|398.65|393.25|398.65|393.25|398.57|393.17|13
1626768240000|2021-07-20 08:04:00|398.66|393.26|398.52|393.12|398.66|393.26|398.52|393.12|4
1626768250000|2021-07-20 08:04:10|398.57|393.17|398.41|393.01|398.57|393.17|398.41|393.01|8
1626768260000|2021-07-20 08:04:20|398.33|392.93|398.3|392.9|398.34|392.94|398.3|392.9|7
1626768270000|2021-07-20 08:04:30|398.32|392.92|398.26|392.86|398.37|392.97|398.19|392.79|14
1626768280000|2021-07-20 08:04:40|398.25|392.85|398.07|392.67|398.25|392.85|398.04|392.64|15
1626768290000|2021-07-20 08:04:50|398.09|392.69|398.33|392.93|398.37|392.97|397.88|392.48|21
1626768300000|2021-07-20 08:05:00|398.34|392.94|398.08|392.68|398.37|392.97|398.06|392.66|22
1626768310000|2021-07-20 08:05:10|398.07|392.67|397.92|392.52|398.07|392.67|397.87|392.47|16
1626768320000|2021-07-20 08:05:20|397.93|392.53|397.89|392.49|397.93|392.53|397.89|392.49|4
1626768330000|2021-07-20 08:05:30|397.87|392.47|397.57|392.17|397.87|392.47|397.56|392.16|17
1626768340000|2021-07-20 08:05:40|397.56|392.16|397.35|391.95|397.57|392.17|397.34|391.94|13
1626768350000|2021-07-20 08:05:50|397.27|391.87|397.29|391.89|397.31|391.91|397.27|391.87|7
1626768360000|2021-07-20 08:06:00|397.3|391.9|397.3|391.9|397.38|391.98|397.27|391.87|10
1626768370000|2021-07-20 08:06:10|397.29|391.89|397.24|391.84|397.29|391.89|397.24|391.84|2
1626768380000|2021-07-20 08:06:20|397.22|391.82|397.15|391.75|397.22|391.82|397.13|391.73|18
1626768390000|2021-07-20 08:06:30|397.14|391.74|397.05|391.65|397.15|391.75|397.03|391.63|16
1626768400000|2021-07-20 08:06:40|397.08|391.68|397.03|391.63|397.11|391.71|397.03|391.63|20
1626768410000|2021-07-20 08:06:50|397.05|391.65|396.97|391.57|397.05|391.65|396.77|391.37|16
1626768420000|2021-07-20 08:07:00|396.88|391.48|396.83|391.43|396.9|391.5|396.8|391.4|10
1626768430000|2021-07-20 08:07:10|396.78|391.38|396.81|391.41|396.86|391.46|396.78|391.38|14
1626768440000|2021-07-20 08:07:20|396.8|391.4|396.84|391.44|396.86|391.46|396.78|391.38|10
1626768450000|2021-07-20 08:07:30|396.86|391.46|396.92|391.52|396.94|391.54|396.86|391.46|7
1626768460000|2021-07-20 08:07:40|396.89|391.49|396.89|391.49|396.9|391.5|396.88|391.48|6
1626768470000|2021-07-20 08:07:50|396.91|391.51|396.9|391.5|396.92|391.52|396.89|391.49|12
1626768480000|2021-07-20 08:08:00|396.89|391.49|397.01|391.61|397.01|391.61|396.89|391.49|10
1626768500000|2021-07-20 08:08:20|397|391.6|396.94|391.54|397|391.6|396.94|391.54|6
1626768510000|2021-07-20 08:08:30|396.93|391.53|396.68|391.28|396.93|391.53|396.6|391.2|23
1626768520000|2021-07-20 08:08:40|396.61|391.21|396.44|391.04|396.61|391.21|396.4|391|22
1626768530000|2021-07-20 08:08:50|396.45|391.05|396.36|390.96|396.45|391.05|396.31|390.91|9
1626768540000|2021-07-20 08:09:00|396.39|390.99|396.42|391.02|396.46|391.06|396.39|390.99|8
1626768550000|2021-07-20 08:09:10|396.4|391|396.18|390.78|396.4|391|396.17|390.77|15
1626768560000|2021-07-20 08:09:20|396.19|390.79|396.18|390.78|396.25|390.85|396.17|390.77|10
1626768570000|2021-07-20 08:09:30|396.25|390.85|396.24|390.84|396.26|390.86|396.18|390.78|10
1626768580000|2021-07-20 08:09:40|396.26|390.86|396.24|390.84|396.27|390.87|396.21|390.81|11
1626768590000|2021-07-20 08:09:50|396.25|390.85|396.25|390.85|396.25|390.85|396.25|390.85|1
1626768600000|2021-07-20 08:10:00|396.24|390.84|396.31|390.91|396.31|390.91|396.22|390.82|5
1626768610000|2021-07-20 08:10:10|396.33|390.93|396.38|390.98|396.38|390.98|396.33|390.93|6
1626768620000|2021-07-20 08:10:20|396.42|391.02|396.45|391.05|396.45|391.05|396.42|391.02|2
1626768630000|2021-07-20 08:10:30|396.47|391.07|396.55|391.15|396.55|391.15|396.45|391.05|18
1626768640000|2021-07-20 08:10:40|396.5|391.1|396.44|391.04|396.54|391.14|396.44|391.04|8
1626768650000|2021-07-20 08:10:50|396.46|391.06|396.44|391.04|396.47|391.07|396.42|391.02|11
1626768660000|2021-07-20 08:11:00|396.45|391.05|396.84|391.44|396.88|391.48|396.45|391.05|17
1626768670000|2021-07-20 08:11:10|396.87|391.47|396.98|391.58|397.05|391.65|396.87|391.47|12
1626768680000|2021-07-20 08:11:20|396.95|391.55|396.95|391.55|396.97|391.57|396.93|391.53|9
1626768690000|2021-07-20 08:11:30|397|391.6|397.05|391.65|397.05|391.65|396.95|391.55|6
1626768700000|2021-07-20 08:11:40|397.16|391.76|397.34|391.94|397.34|391.94|397.16|391.76|13
1626768710000|2021-07-20 08:11:50|397.37|391.97|397.34|391.94|397.37|391.97|397.34|391.94|3
1626768720000|2021-07-20 08:12:00|397.35|391.95|397.03|391.63|397.35|391.95|397.03|391.63|6
1626768730000|2021-07-20 08:12:10|397.06|391.66|397.23|391.83|397.24|391.84|397.06|391.66|8
1626768740000|2021-07-20 08:12:20|397.25|391.85|397.29|391.89|397.31|391.91|397.25|391.85|6
1626768750000|2021-07-20 08:12:30|397.3|391.9|397.36|391.96|397.37|391.97|397.3|391.9|7
1626768760000|2021-07-20 08:12:40|397.38|391.98|397.37|391.97|397.38|391.98|397.37|391.97|2
1626768770000|2021-07-20 08:12:50|397.33|391.93|397.33|391.93|397.33|391.93|397.32|391.92|3
1626768780000|2021-07-20 08:13:00|397.34|391.94|397.26|391.86|397.34|391.94|397.21|391.81|6
1626768790000|2021-07-20 08:13:10|397.27|391.87|397.28|391.88|397.35|391.95|397.25|391.85|7
1626768800000|2021-07-20 08:13:20|397.29|391.89|397.37|391.97|397.4|392|397.29|391.89|11
1626768820000|2021-07-20 08:13:40|397.41|392.01|397.65|392.25|397.65|392.25|397.41|392.01|4
1626768830000|2021-07-20 08:13:50|397.68|392.28|397.81|392.41|397.82|392.42|397.68|392.28|6
1626768840000|2021-07-20 08:14:00|397.78|392.38|397.79|392.39|397.81|392.41|397.75|392.35|14
1626768850000|2021-07-20 08:14:10|397.78|392.38|397.76|392.36|397.79|392.39|397.75|392.35|11
1626768860000|2021-07-20 08:14:20|397.74|392.34|397.7|392.3|397.76|392.36|397.64|392.24|17
1626768870000|2021-07-20 08:14:30|397.69|392.29|397.71|392.31|397.71|392.31|397.65|392.25|11
1626768880000|2021-07-20 08:14:40|397.69|392.29|397.66|392.26|397.69|392.29|397.62|392.22|8
1626768890000|2021-07-20 08:14:50|397.67|392.27|397.65|392.25|397.68|392.28|397.65|392.25|9
1626768900000|2021-07-20 08:15:00|397.66|392.26|397.75|392.35|397.76|392.36|397.65|392.25|11
1626768910000|2021-07-20 08:15:10|397.76|392.36|397.89|392.49|397.89|392.49|397.76|392.36|10
1626768920000|2021-07-20 08:15:20|397.91|392.51|397.91|392.51|397.91|392.51|397.89|392.49|5
1626768930000|2021-07-20 08:15:30|397.89|392.49|398.05|392.65|398.05|392.65|397.89|392.49|6
1626768940000|2021-07-20 08:15:40|398.02|392.62|397.97|392.57|398.02|392.62|397.97|392.57|3
1626768950000|2021-07-20 08:15:50|397.96|392.56|397.89|392.49|397.96|392.56|397.89|392.49|7
1626768960000|2021-07-20 08:16:00|397.9|392.5|397.93|392.53|397.93|392.53|397.9|392.5|3
1626768970000|2021-07-20 08:16:10|397.92|392.52|397.75|392.35|397.92|392.52|397.75|392.35|6
1626768980000|2021-07-20 08:16:20|397.83|392.43|397.93|392.53|397.93|392.53|397.83|392.43|8
1626768990000|2021-07-20 08:16:30|397.91|392.51|397.99|392.59|397.99|392.59|397.91|392.51|10
1626769000000|2021-07-20 08:16:40|397.98|392.58|398.21|392.81|398.21|392.81|397.98|392.58|10
1626769010000|2021-07-20 08:16:50|398.2|392.8|398.21|392.81|398.21|392.81|398.2|392.8|2
1626769020000|2021-07-20 08:17:00|398.2|392.8|398.22|392.82|398.22|392.82|398.19|392.79|9
1626769030000|2021-07-20 08:17:10|398.21|392.81|398.22|392.82|398.22|392.82|398.16|392.76|7
1626769040000|2021-07-20 08:17:20|398.23|392.83|398.27|392.87|398.27|392.87|398.23|392.83|2
1626769060000|2021-07-20 08:17:40|398.26|392.86|398|392.6|398.27|392.87|397.98|392.58|11
1626769070000|2021-07-20 08:17:50|398.02|392.62|398.08|392.68|398.09|392.69|398.02|392.62|9
1626769080000|2021-07-20 08:18:00|398.12|392.72|398.18|392.78|398.18|392.78|398.12|392.72|4
1626769090000|2021-07-20 08:18:10|398.17|392.77|398.16|392.76|398.17|392.77|398.15|392.75|4
1626769100000|2021-07-20 08:18:20|398.15|392.75|398.11|392.71|398.16|392.76|398.09|392.69|12
1626769110000|2021-07-20 08:18:30|398.1|392.7|397.74|392.34|398.1|392.7|397.73|392.33|21
1626769120000|2021-07-20 08:18:40|397.75|392.35|397.73|392.33|397.75|392.35|397.73|392.33|4
1626769130000|2021-07-20 08:18:50|397.71|392.31|397.58|392.18|397.71|392.31|397.46|392.06|23
1626769140000|2021-07-20 08:19:00|397.7|392.3|397.6|392.2|397.71|392.31|397.6|392.2|12
1626769150000|2021-07-20 08:19:10|397.57|392.17|397.49|392.09|397.57|392.17|397.49|392.09|22
1626769160000|2021-07-20 08:19:20|397.48|392.08|397.47|392.07|397.55|392.15|397.47|392.07|15
1626769170000|2021-07-20 08:19:30|397.48|392.08|397.53|392.13|397.59|392.19|397.46|392.06|15
1626769180000|2021-07-20 08:19:40|397.52|392.12|397.58|392.18|397.6|392.2|397.52|392.12|9
1626769190000|2021-07-20 08:19:50|397.59|392.19|397.57|392.17|397.59|392.19|397.56|392.16|11
1626769200000|2021-07-20 08:20:00|397.56|392.16|397.54|392.14|397.56|392.16|397.39|391.99|14
1626769210000|2021-07-20 08:20:10|397.53|392.13|397.46|392.06|397.53|392.13|397.42|392.02|10
1626769220000|2021-07-20 08:20:20|397.43|392.03|397.56|392.16|397.56|392.16|397.43|392.03|11
1626769230000|2021-07-20 08:20:30|397.51|392.11|397.62|392.22|397.63|392.23|397.51|392.11|15
1626769240000|2021-07-20 08:20:40|397.69|392.29|397.56|392.16|397.69|392.29|397.56|392.16|9
1626769250000|2021-07-20 08:20:50|397.54|392.14|397.62|392.22|397.62|392.22|397.54|392.14|8
1626769260000|2021-07-20 08:21:00|397.6|392.2|397.61|392.21|397.64|392.24|397.6|392.2|9
1626769270000|2021-07-20 08:21:10|397.6|392.2|397.62|392.22|397.63|392.23|397.53|392.13|11
1626769280000|2021-07-20 08:21:20|397.63|392.23|397.63|392.23|397.64|392.24|397.63|392.23|5
1626769290000|2021-07-20 08:21:30|397.62|392.22|397.54|392.14|397.62|392.22|397.46|392.06|18
1626769300000|2021-07-20 08:21:40|397.53|392.13|397.55|392.15|397.56|392.16|397.53|392.13|4
1626769310000|2021-07-20 08:21:50|397.54|392.14|397.57|392.17|397.57|392.17|397.52|392.12|11
1626769320000|2021-07-20 08:22:00|397.62|392.22|397.6|392.2|397.63|392.23|397.58|392.18|12
1626769330000|2021-07-20 08:22:10|397.59|392.19|397.59|392.19|397.59|392.19|397.57|392.17|3
1626769340000|2021-07-20 08:22:20|397.58|392.18|397.6|392.2|397.6|392.2|397.58|392.18|4
1626769350000|2021-07-20 08:22:30|397.59|392.19|397.39|391.99|397.59|392.19|397.36|391.96|16
1626769360000|2021-07-20 08:22:40|397.38|391.98|397.48|392.08|397.48|392.08|397.38|391.98|4
1626769370000|2021-07-20 08:22:50|397.51|392.11|397.36|391.96|397.53|392.13|397.29|391.89|18
1626769380000|2021-07-20 08:23:00|397.37|391.97|397.41|392.01|397.41|392.01|397.37|391.97|9
1626769390000|2021-07-20 08:23:10|397.4|392|397.4|392|397.4|392|397.39|391.99|3
1626769400000|2021-07-20 08:23:20|397.39|391.99|397.4|392|397.4|392|397.39|391.99|8
1626769410000|2021-07-20 08:23:30|397.39|391.99|397.25|391.85|397.39|391.99|397.21|391.81|10
1626769420000|2021-07-20 08:23:40|397.22|391.82|397.12|391.72|397.22|391.82|397.12|391.72|10
1626769430000|2021-07-20 08:23:50|397.04|391.64|397.21|391.81|397.22|391.82|397|391.6|18
1626769440000|2021-07-20 08:24:00|397.08|391.68|397.11|391.71|397.17|391.77|397.08|391.68|14
1626769450000|2021-07-20 08:24:10|397.1|391.7|396.91|391.51|397.11|391.71|396.91|391.51|11
1626769460000|2021-07-20 08:24:20|396.9|391.5|396.89|391.49|396.91|391.51|396.89|391.49|10
1626769470000|2021-07-20 08:24:30|396.88|391.48|396.91|391.51|397.03|391.63|396.88|391.48|11
1626769480000|2021-07-20 08:24:40|396.9|391.5|396.89|391.49|396.9|391.5|396.89|391.49|2
1626769500000|2021-07-20 08:25:00|396.9|391.5|396.93|391.53|396.93|391.53|396.89|391.49|12
1626769510000|2021-07-20 08:25:10|396.91|391.51|396.97|391.57|396.97|391.57|396.91|391.51|7
1626769520000|2021-07-20 08:25:20|397|391.6|397.01|391.61|397.03|391.63|396.65|391.25|13
1626769530000|2021-07-20 08:25:30|397.06|391.66|397.02|391.62|397.06|391.66|397.01|391.61|5
1626769540000|2021-07-20 08:25:40|396.95|391.55|396.99|391.59|397|391.6|396.95|391.55|6
1626769550000|2021-07-20 08:25:50|397.01|391.61|397.01|391.61|397.01|391.61|396.97|391.57|6
1626769560000|2021-07-20 08:26:00|397|391.6|397|391.6|397.04|391.64|397|391.6|7
1626769570000|2021-07-20 08:26:10|396.99|391.59|396.95|391.55|397|391.6|396.92|391.52|10
1626769580000|2021-07-20 08:26:20|396.94|391.54|396.91|391.51|396.97|391.57|396.87|391.47|12
1626769590000|2021-07-20 08:26:30|396.92|391.52|396.97|391.57|396.97|391.57|396.92|391.52|8
1626769600000|2021-07-20 08:26:40|396.96|391.56|396.86|391.46|396.96|391.56|396.83|391.43|6
1626769610000|2021-07-20 08:26:50|396.85|391.45|396.88|391.48|396.89|391.49|396.85|391.45|5
1626769620000|2021-07-20 08:27:00|396.9|391.5|396.94|391.54|396.94|391.54|396.87|391.47|6
1626769630000|2021-07-20 08:27:10|396.9|391.5|397.15|391.75|397.15|391.75|396.88|391.48|8
1626769640000|2021-07-20 08:27:20|397.16|391.76|397.17|391.77|397.23|391.83|397.16|391.76|6
1626769650000|2021-07-20 08:27:30|397.15|391.75|397.17|391.77|397.17|391.77|397.13|391.73|7
1626769670000|2021-07-20 08:27:50|397.16|391.76|397.23|391.83|397.23|391.83|397.15|391.75|9
1626769680000|2021-07-20 08:28:00|397.24|391.84|397.37|391.97|397.59|392.19|397.24|391.84|16
1626769690000|2021-07-20 08:28:10|397.25|391.85|397.27|391.87|397.44|392.04|397.25|391.85|10
1626769700000|2021-07-20 08:28:20|397.24|391.84|397.21|391.81|397.24|391.84|397.18|391.78|12
1626769710000|2021-07-20 08:28:30|397.2|391.8|397.1|391.7|397.2|391.8|397.1|391.7|12
1626769720000|2021-07-20 08:28:40|397.04|391.64|397.06|391.66|397.11|391.71|397.03|391.63|5
1626769730000|2021-07-20 08:28:50|397.05|391.65|396.95|391.55|397.06|391.66|396.91|391.51|19
1626769740000|2021-07-20 08:29:00|396.96|391.56|397.1|391.7|397.1|391.7|396.96|391.56|9
1626769750000|2021-07-20 08:29:10|397.11|391.71|396.91|391.51|397.11|391.71|396.91|391.51|12
1626769760000|2021-07-20 08:29:20|396.93|391.53|396.62|391.22|396.93|391.53|396.6|391.2|17
1626769770000|2021-07-20 08:29:30|396.61|391.21|396.41|391.01|396.61|391.21|396.38|390.98|18
1626769780000|2021-07-20 08:29:40|396.42|391.02|396.45|391.05|396.46|391.06|396.41|391.01|10
1626769790000|2021-07-20 08:29:50|396.46|391.06|396.4|391|396.46|391.06|396.4|391|6
1626769800000|2021-07-20 08:30:00|396.41|391.01|396.37|390.97|396.41|391.01|396.35|390.95|8
1626769810000|2021-07-20 08:30:10|396.33|390.93|396.34|390.94|396.35|390.95|396.33|390.93|6
1626769820000|2021-07-20 08:30:20|396.39|390.99|396.45|391.05|396.45|391.05|396.34|390.94|7
1626769830000|2021-07-20 08:30:30|396.46|391.06|396.5|391.1|396.55|391.15|396.46|391.06|9
1626769840000|2021-07-20 08:30:40|396.46|391.06|396.48|391.08|396.48|391.08|396.46|391.06|2
1626769860000|2021-07-20 08:31:00|396.54|391.14|396.28|390.88|396.54|391.14|396.28|390.88|11
1626769870000|2021-07-20 08:31:10|396.26|390.86|396.26|390.86|396.27|390.87|396.26|390.86|3
1626769880000|2021-07-20 08:31:20|396.27|390.87|396.16|390.76|396.27|390.87|396.14|390.74|12
1626769890000|2021-07-20 08:31:30|396.17|390.77|396.17|390.77|396.18|390.78|396.15|390.75|16
1626769900000|2021-07-20 08:31:40|396.18|390.78|396.18|390.78|396.18|390.78|396.17|390.77|7
1626769910000|2021-07-20 08:31:50|396.17|390.77|396.17|390.77|396.18|390.78|396.16|390.76|5
1626769920000|2021-07-20 08:32:00|396.16|390.76|396.21|390.81|396.21|390.81|396.15|390.75|4
1626769930000|2021-07-20 08:32:10|396.2|390.8|396.2|390.8|396.2|390.8|396.2|390.8|1
1626769940000|2021-07-20 08:32:20|396.21|390.81|396.21|390.81|396.23|390.83|396.21|390.81|7
1626769950000|2021-07-20 08:32:30|396.2|390.8|395.94|390.54|396.2|390.8|395.94|390.54|12
1626769960000|2021-07-20 08:32:40|395.91|390.51|395.61|390.21|395.91|390.51|395.61|390.21|15
1626769970000|2021-07-20 08:32:50|395.6|390.2|395.47|390.07|395.62|390.22|395.46|390.06|17
1626769980000|2021-07-20 08:33:00|395.45|390.05|395.19|389.79|395.46|390.06|395.19|389.79|22
1626769990000|2021-07-20 08:33:10|395.17|389.77|395.17|389.77|395.17|389.77|395.17|389.77|1
1626770000000|2021-07-20 08:33:20|395.08|389.68|395|389.6|395.08|389.68|395|389.6|3
1626770010000|2021-07-20 08:33:30|394.98|389.58|394.94|389.54|394.98|389.58|394.94|389.54|3
1626770020000|2021-07-20 08:33:40|394.97|389.57|394.7|389.3|394.97|389.57|394.7|389.3|11
1626770030000|2021-07-20 08:33:50|394.71|389.31|394.48|389.08|394.71|389.31|394.48|389.08|15
1626770040000|2021-07-20 08:34:00|394.52|389.12|394.64|389.24|394.64|389.24|394.52|389.12|21
1626770050000|2021-07-20 08:34:10|394.68|389.28|394.74|389.34|394.74|389.34|394.68|389.28|3
1626770060000|2021-07-20 08:34:20|394.72|389.32|394.72|389.32|394.72|389.32|394.72|389.32|1
1626770070000|2021-07-20 08:34:30|394.81|389.41|394.9|389.5|394.9|389.5|394.81|389.41|5
1626770080000|2021-07-20 08:34:40|394.93|389.53|394.91|389.51|394.95|389.55|394.89|389.49|8
1626770090000|2021-07-20 08:34:50|394.93|389.53|394.95|389.55|394.95|389.55|394.92|389.52|3
1626770100000|2021-07-20 08:35:00|394.93|389.53|394.88|389.48|394.93|389.53|394.87|389.47|9
1626770110000|2021-07-20 08:35:10|394.95|389.55|395.08|389.68|395.1|389.7|394.95|389.55|9
1626770120000|2021-07-20 08:35:20|395.07|389.67|395.11|389.71|395.11|389.71|395.01|389.61|11
1626770130000|2021-07-20 08:35:30|395.09|389.69|395.32|389.92|395.32|389.92|395.09|389.69|11
1626770140000|2021-07-20 08:35:40|395.37|389.97|395.46|390.06|395.46|390.06|395.37|389.97|14
1626770150000|2021-07-20 08:35:50|395.38|389.98|395.58|390.18|395.58|390.18|395.38|389.98|9
1626770160000|2021-07-20 08:36:00|395.64|390.24|395.65|390.25|395.65|390.25|395.64|390.24|2
1626770170000|2021-07-20 08:36:10|395.69|390.29|395.67|390.27|395.69|390.29|395.67|390.27|2
1626770180000|2021-07-20 08:36:20|395.72|390.32|395.74|390.34|395.74|390.34|395.69|390.29|5
1626770190000|2021-07-20 08:36:30|395.63|390.23|395.66|390.26|395.66|390.26|395.62|390.22|5
1626770200000|2021-07-20 08:36:40|395.65|390.25|395.38|389.98|395.65|390.25|395.36|389.96|10
1626770210000|2021-07-20 08:36:50|395.4|390|395.39|389.99|395.44|390.04|395.39|389.99|8
1626770220000|2021-07-20 08:37:00|395.38|389.98|395.43|390.03|395.46|390.06|395.35|389.95|8
1626770230000|2021-07-20 08:37:10|395.46|390.06|395.42|390.02|395.46|390.06|395.42|390.02|4
1626770240000|2021-07-20 08:37:20|395.43|390.03|395.43|390.03|395.43|390.03|395.42|390.02|3
1626770250000|2021-07-20 08:37:30|395.47|390.07|395.47|390.07|395.47|390.07|395.45|390.05|3
1626770260000|2021-07-20 08:37:40|395.44|390.04|395.43|390.03|395.44|390.04|395.36|389.96|6
1626770270000|2021-07-20 08:37:50|395.35|389.95|395.38|389.98|395.38|389.98|395.35|389.95|2
1626770280000|2021-07-20 08:38:00|395.39|389.99|395.41|390.01|395.43|390.03|395.38|389.98|6
1626770300000|2021-07-20 08:38:20|395.45|390.05|395.52|390.12|395.52|390.12|395.45|390.05|2
1626770310000|2021-07-20 08:38:30|395.49|390.09|395.51|390.11|395.54|390.14|395.49|390.09|6
1626770320000|2021-07-20 08:38:40|395.55|390.15|395.55|390.15|395.55|390.15|395.55|390.15|1
1626770330000|2021-07-20 08:38:50|395.51|390.11|395.51|390.11|395.51|390.11|395.51|390.11|1
1626770340000|2021-07-20 08:39:00|395.5|390.1|395.4|390|395.5|390.1|395.4|390|10
1626770350000|2021-07-20 08:39:10|395.39|389.99|395.33|389.93|395.39|389.99|395.33|389.93|3
1626770360000|2021-07-20 08:39:20|395.22|389.82|394.98|389.58|395.23|389.83|394.98|389.58|9
1626770370000|2021-07-20 08:39:30|394.95|389.55|394.87|389.47|394.95|389.55|394.85|389.45|5
1626770380000|2021-07-20 08:39:40|394.92|389.52|394.76|389.36|394.94|389.54|394.76|389.36|20
1626770390000|2021-07-20 08:39:50|394.75|389.35|394.35|388.95|394.75|389.35|394.35|388.95|15
1626770400000|2021-07-20 08:40:00|394.36|388.96|394.48|389.08|394.48|389.08|394.35|388.95|9
1626770410000|2021-07-20 08:40:10|394.41|389.01|394.55|389.15|394.56|389.16|394.37|388.97|8
1626770420000|2021-07-20 08:40:20|394.5|389.1|394.37|388.97|394.55|389.15|394.37|388.97|26
1626770430000|2021-07-20 08:40:30|394.34|388.94|394.3|388.9|394.35|388.95|394.25|388.85|7
1626770440000|2021-07-20 08:40:40|394.35|388.95|394.34|388.94|394.35|388.95|394.34|388.94|2
1626770450000|2021-07-20 08:40:50|394.33|388.93|394.26|388.86|394.33|388.93|394.24|388.84|5
1626770460000|2021-07-20 08:41:00|394.19|388.79|393.42|388.02|394.22|388.82|393.42|388.02|21
1626770470000|2021-07-20 08:41:10|393.41|388.01|393.52|388.12|393.61|388.21|393.41|388.01|26
1626770480000|2021-07-20 08:41:20|393.51|388.11|393.43|388.03|393.51|388.11|393.4|388|15
1626770490000|2021-07-20 08:41:30|393.44|388.04|393.43|388.03|393.46|388.06|393.42|388.02|8
1626770500000|2021-07-20 08:41:40|393.42|388.02|393.41|388.01|393.47|388.07|393.4|388|17
1626770510000|2021-07-20 08:41:50|393.4|388|393.41|388.01|393.49|388.09|393.37|387.97|15
1626770520000|2021-07-20 08:42:00|393.4|388|393.24|387.84|393.4|388|393.23|387.83|10
1626770530000|2021-07-20 08:42:10|393.25|387.85|393.24|387.84|393.25|387.85|393.24|387.84|4
1626770540000|2021-07-20 08:42:20|393.25|387.85|393.25|387.85|393.28|387.88|393.24|387.84|9
1626770550000|2021-07-20 08:42:30|393.26|387.86|393.29|387.89|393.31|387.91|393.23|387.83|10
1626770560000|2021-07-20 08:42:40|393.34|387.94|393.34|387.94|393.44|388.04|393.31|387.91|13
1626770570000|2021-07-20 08:42:50|393.33|387.93|393.35|387.95|393.45|388.05|393.3|387.9|16
1626770580000|2021-07-20 08:43:00|393.43|388.03|393.28|387.88|393.43|388.03|393.28|387.88|8
1626770590000|2021-07-20 08:43:10|393.19|387.79|392.76|387.36|393.19|387.79|392.72|387.32|23
1626770600000|2021-07-20 08:43:20|392.77|387.37|392.87|387.47|392.92|387.52|392.77|387.37|19
1626770610000|2021-07-20 08:43:30|392.86|387.46|392.77|387.37|392.86|387.46|392.75|387.35|15
1626770620000|2021-07-20 08:43:40|392.76|387.36|392.54|387.14|392.76|387.36|392.54|387.14|13
1626770630000|2021-07-20 08:43:50|392.56|387.16|392.46|387.06|392.62|387.22|392.46|387.06|24
1626770640000|2021-07-20 08:44:00|392.42|387.02|392.41|387.01|392.47|387.07|392.36|386.96|16
1626770650000|2021-07-20 08:44:10|392.28|386.88|391.65|386.25|392.28|386.88|391.65|386.25|11
1626770660000|2021-07-20 08:44:20|391.68|386.28|392.17|386.77|392.17|386.77|391.49|386.09|32
1626770670000|2021-07-20 08:44:30|392.18|386.78|392|386.6|392.22|386.82|392|386.6|30
1626770680000|2021-07-20 08:44:40|391.94|386.54|392.27|386.87|392.3|386.9|391.94|386.54|18
1626770690000|2021-07-20 08:44:50|392.26|386.86|392.04|386.64|392.26|386.86|391.98|386.58|19
1626770700000|2021-07-20 08:45:00|392.06|386.66|392.47|387.07|392.47|387.07|392.06|386.66|20
1626770710000|2021-07-20 08:45:10|392.5|387.1|392.72|387.32|392.75|387.35|392.5|387.1|11
1626770720000|2021-07-20 08:45:20|392.73|387.33|392.89|387.49|392.89|387.49|392.72|387.32|7
1626770730000|2021-07-20 08:45:30|392.86|387.46|392.67|387.27|392.86|387.46|392.62|387.22|16
1626770740000|2021-07-20 08:45:40|392.68|387.28|392.71|387.31|392.71|387.31|392.68|387.28|3
1626770750000|2021-07-20 08:45:50|392.83|387.43|392.93|387.53|392.93|387.53|392.74|387.34|15
1626770760000|2021-07-20 08:46:00|392.98|387.58|392.99|387.59|393.01|387.61|392.98|387.58|6
1626770770000|2021-07-20 08:46:10|393|387.6|393.01|387.61|393.06|387.66|392.99|387.59|14
1626770780000|2021-07-20 08:46:20|393.02|387.62|393.38|387.98|393.38|387.98|393.02|387.62|13
1626770790000|2021-07-20 08:46:30|393.4|388|393.9|388.5|393.9|388.5|393.4|388|16
1626770800000|2021-07-20 08:46:40|393.96|388.56|394.45|389.05|394.45|389.05|393.96|388.56|12
1626770810000|2021-07-20 08:46:50|394.5|389.1|394.07|388.67|394.5|389.1|394.07|388.67|10
1626770820000|2021-07-20 08:47:00|394.06|388.66|394.05|388.65|394.06|388.66|394|388.6|9
1626770830000|2021-07-20 08:47:10|394.08|388.68|394.08|388.68|394.08|388.68|393.9|388.5|10
1626770840000|2021-07-20 08:47:20|394.1|388.7|394.09|388.69|394.11|388.71|394.09|388.69|6
1626770850000|2021-07-20 08:47:30|394.1|388.7|394.11|388.71|394.11|388.71|394.09|388.69|6
1626770860000|2021-07-20 08:47:40|394.12|388.72|394.11|388.71|394.13|388.73|394.11|388.71|4
1626770870000|2021-07-20 08:47:50|394.13|388.73|394.11|388.71|394.13|388.73|394.08|388.68|3
1626770880000|2021-07-20 08:48:00|394.13|388.73|394.08|388.68|394.13|388.73|394.08|388.68|4
1626770890000|2021-07-20 08:48:10|394.07|388.67|393.95|388.55|394.07|388.67|393.9|388.5|6
1626770900000|2021-07-20 08:48:20|393.96|388.56|393.96|388.56|393.97|388.57|393.95|388.55|5
1626770910000|2021-07-20 08:48:30|393.95|388.55|394.01|388.61|394.06|388.66|393.78|388.38|19
1626770920000|2021-07-20 08:48:40|394.18|388.78|393.94|388.54|394.2|388.8|393.92|388.52|22
1626770930000|2021-07-20 08:48:50|393.93|388.53|393.78|388.38|393.94|388.54|393.74|388.34|12
1626770940000|2021-07-20 08:49:00|393.79|388.39|393.79|388.39|393.84|388.44|393.78|388.38|9
1626770950000|2021-07-20 08:49:10|393.8|388.4|393.88|388.48|393.91|388.51|393.79|388.39|11
1626770960000|2021-07-20 08:49:20|393.91|388.51|393.86|388.46|393.91|388.51|393.86|388.46|2
1626770970000|2021-07-20 08:49:30|393.88|388.48|393.89|388.49|393.92|388.52|393.88|388.48|3
1626770980000|2021-07-20 08:49:40|393.88|388.48|393.93|388.53|393.95|388.55|393.87|388.47|11
1626770990000|2021-07-20 08:49:50|393.86|388.46|393.85|388.45|393.93|388.53|393.81|388.41|7
1626771000000|2021-07-20 08:50:00|393.82|388.42|393.75|388.35|393.88|388.48|393.75|388.35|14
1626771010000|2021-07-20 08:50:10|393.79|388.39|394.03|388.63|394.03|388.63|393.77|388.37|9
1626771020000|2021-07-20 08:50:20|394|388.6|393.99|388.59|394|388.6|393.95|388.55|6
1626771030000|2021-07-20 08:50:30|393.98|388.58|394.05|388.65|394.05|388.65|393.98|388.58|8
1626771040000|2021-07-20 08:50:40|394.06|388.66|394.02|388.62|394.06|388.66|394.02|388.62|6
1626771050000|2021-07-20 08:50:50|394.04|388.64|394.04|388.64|394.04|388.64|394.04|388.64|1
1626771060000|2021-07-20 08:51:00|394.06|388.66|394.1|388.7|394.1|388.7|394.06|388.66|2
1626771070000|2021-07-20 08:51:10|394.04|388.64|394.03|388.63|394.04|388.64|394.03|388.63|2
1626771080000|2021-07-20 08:51:20|393.96|388.56|393.97|388.57|393.97|388.57|393.96|388.56|2
1626771090000|2021-07-20 08:51:30|393.96|388.56|393.88|388.48|393.99|388.59|393.84|388.44|8
1626771100000|2021-07-20 08:51:40|393.86|388.46|393.82|388.42|393.86|388.46|393.81|388.41|7
1626771110000|2021-07-20 08:51:50|393.75|388.35|393.6|388.2|393.75|388.35|393.6|388.2|5
1626771120000|2021-07-20 08:52:00|393.59|388.19|393.53|388.13|393.59|388.19|393.49|388.09|18
1626771130000|2021-07-20 08:52:10|393.52|388.12|393.54|388.14|393.55|388.15|393.51|388.11|14
1626771140000|2021-07-20 08:52:20|393.55|388.15|393.5|388.1|393.55|388.15|393.48|388.08|14
1626771150000|2021-07-20 08:52:30|393.48|388.08|393.51|388.11|393.51|388.11|393.46|388.06|9
1626771160000|2021-07-20 08:52:40|393.49|388.09|392.9|387.5|393.49|388.09|392.9|387.5|21
1626771170000|2021-07-20 08:52:50|392.83|387.43|392.8|387.4|392.92|387.52|392.8|387.4|14
1626771180000|2021-07-20 08:53:00|392.86|387.46|392.96|387.56|392.98|387.58|392.85|387.45|12
1626771190000|2021-07-20 08:53:10|393.01|387.61|392.88|387.48|393.02|387.62|392.88|387.48|12
1626771200000|2021-07-20 08:53:20|392.87|387.47|392.79|387.39|392.87|387.47|392.77|387.37|13
1626771210000|2021-07-20 08:53:30|392.78|387.38|392.82|387.42|392.83|387.43|392.68|387.28|23
1626771220000|2021-07-20 08:53:40|392.79|387.39|392.69|387.29|392.79|387.39|392.61|387.21|21
1626771230000|2021-07-20 08:53:50|392.61|387.21|392.59|387.19|392.65|387.25|392.59|387.19|7
1626771240000|2021-07-20 08:54:00|392.6|387.2|392.09|386.69|392.6|387.2|392.09|386.69|26
1626771250000|2021-07-20 08:54:10|392.2|386.8|392.3|386.9|392.31|386.91|392.12|386.72|29
1626771260000|2021-07-20 08:54:20|392.34|386.94|392.19|386.79|392.34|386.94|392.19|386.79|21
1626771270000|2021-07-20 08:54:30|392.27|386.87|392.31|386.91|392.46|387.06|392.2|386.8|21
1626771280000|2021-07-20 08:54:40|392.32|386.92|392.22|386.82|392.33|386.93|392.2|386.8|20
1626771290000|2021-07-20 08:54:50|392.21|386.81|392.15|386.75|392.21|386.81|392.15|386.75|7
1626771300000|2021-07-20 08:55:00|392.16|386.76|392.15|386.75|392.16|386.76|392.11|386.71|8
1626771310000|2021-07-20 08:55:10|392.18|386.78|392.58|387.18|392.58|387.18|392.15|386.75|12
1626771330000|2021-07-20 08:55:30|392.52|387.12|392.6|387.2|392.6|387.2|392.52|387.12|6
1626771350000|2021-07-20 08:55:50|392.65|387.25|392.57|387.17|392.65|387.25|392.48|387.08|12
1626771370000|2021-07-20 08:56:10|392.53|387.13|392.46|387.06|392.53|387.13|392.37|386.97|12
1626771380000|2021-07-20 08:56:20|392.47|387.07|392.41|387.01|392.59|387.19|392.41|387.01|16
1626771390000|2021-07-20 08:56:30|392.4|387|392.44|387.04|392.44|387.04|392.36|386.96|10
1626771400000|2021-07-20 08:56:40|392.42|387.02|392.42|387.02|392.43|387.03|392.41|387.01|5
1626771410000|2021-07-20 08:56:50|392.41|387.01|392.2|386.8|392.41|387.01|392.19|386.79|14
1626771420000|2021-07-20 08:57:00|392.19|386.79|392.2|386.8|392.21|386.81|392.15|386.75|15
1626771430000|2021-07-20 08:57:10|392.21|386.81|392.18|386.78|392.22|386.82|392.18|386.78|18
1626771440000|2021-07-20 08:57:20|392.17|386.77|392.22|386.82|392.24|386.84|392.17|386.77|15
1626771450000|2021-07-20 08:57:30|392.24|386.84|392.19|386.79|392.25|386.85|392.19|386.79|17
1626771460000|2021-07-20 08:57:40|392.22|386.82|392.24|386.84|392.26|386.86|392.22|386.82|7
1626771470000|2021-07-20 08:57:50|392.23|386.83|392.24|386.84|392.25|386.85|392.23|386.83|6
1626771480000|2021-07-20 08:58:00|392.25|386.85|392.31|386.91|392.34|386.94|392.24|386.84|19
1626771490000|2021-07-20 08:58:10|392.32|386.92|392.34|386.94|392.34|386.94|392.27|386.87|10
1626771500000|2021-07-20 08:58:20|392.36|386.96|392.57|387.17|392.59|387.19|392.36|386.96|7
1626771510000|2021-07-20 08:58:30|392.56|387.16|392.3|386.9|392.57|387.17|392.27|386.87|19
1626771520000|2021-07-20 08:58:40|392.31|386.91|392.31|386.91|392.33|386.93|392.28|386.88|12
1626771530000|2021-07-20 08:58:50|392.32|386.92|392.25|386.85|392.32|386.92|392.24|386.84|8
1626771540000|2021-07-20 08:59:00|392.26|386.86|392.29|386.89|392.33|386.93|392.26|386.86|12
1626771550000|2021-07-20 08:59:10|392.26|386.86|392.26|386.86|392.28|386.88|392.23|386.83|7
1626771560000|2021-07-20 08:59:20|392.23|386.83|392.13|386.73|392.28|386.88|392.13|386.73|8
1626771570000|2021-07-20 08:59:30|392.17|386.77|392.14|386.74|392.17|386.77|392.14|386.74|8
1626771580000|2021-07-20 08:59:40|392.15|386.75|392.14|386.74|392.15|386.75|392.14|386.74|2
1626771590000|2021-07-20 08:59:50|392.17|386.77|392.17|386.77|392.17|386.77|392.17|386.77|1
1626771600000|2021-07-20 09:00:00|392.06|386.66|392.18|386.78|392.21|386.81|391.93|386.53|20
1626771610000|2021-07-20 09:00:10|392.07|386.67|392.45|387.05|392.52|387.12|392.07|386.67|17
1626771620000|2021-07-20 09:00:20|392.46|387.06|392.58|387.18|392.58|387.18|392.46|387.06|11
1626771630000|2021-07-20 09:00:30|392.67|387.27|392.68|387.28|392.68|387.28|392.66|387.26|3
1626771640000|2021-07-20 09:00:40|392.7|387.3|392.67|387.27|392.71|387.31|392.62|387.22|8
1626771650000|2021-07-20 09:00:50|392.7|387.3|392.83|387.43|392.83|387.43|392.7|387.3|3
1626771660000|2021-07-20 09:01:00|392.85|387.45|392.86|387.46|392.86|387.46|392.85|387.45|2
1626771670000|2021-07-20 09:01:10|392.9|387.5|392.87|387.47|392.94|387.54|392.87|387.47|12
1626771680000|2021-07-20 09:01:20|392.86|387.46|392.92|387.52|392.95|387.55|392.81|387.41|14
1626771690000|2021-07-20 09:01:30|392.93|387.53|393.11|387.71|393.12|387.72|392.93|387.53|9
1626771700000|2021-07-20 09:01:40|393.1|387.7|393.11|387.71|393.11|387.71|393.1|387.7|4
1626771710000|2021-07-20 09:01:50|393.12|387.72|393.24|387.84|393.24|387.84|393.12|387.72|5
1626771720000|2021-07-20 09:02:00|393.19|387.79|393.19|387.79|393.22|387.82|393.17|387.77|5
1626771730000|2021-07-20 09:02:10|393.2|387.8|393.22|387.82|393.22|387.82|393.2|387.8|2
1626771740000|2021-07-20 09:02:20|393.23|387.83|393.23|387.83|393.23|387.83|393.22|387.82|3
1626771750000|2021-07-20 09:02:30|393.18|387.78|393.09|387.69|393.23|387.83|393.09|387.69|6
1626771760000|2021-07-20 09:02:40|393.11|387.71|393.19|387.79|393.19|387.79|393.11|387.71|11
1626771770000|2021-07-20 09:02:50|393.18|387.78|393.2|387.8|393.2|387.8|393.16|387.76|8
1626771780000|2021-07-20 09:03:00|393.19|387.79|393.16|387.76|393.19|387.79|393.16|387.76|10
1626771790000|2021-07-20 09:03:10|393.15|387.75|393.01|387.61|393.18|387.78|393.01|387.61|11
1626771800000|2021-07-20 09:03:20|392.97|387.57|392.98|387.58|392.99|387.59|392.96|387.56|9
1626771810000|2021-07-20 09:03:30|392.99|387.59|392.94|387.54|392.99|387.59|392.94|387.54|8
1626771820000|2021-07-20 09:03:40|392.93|387.53|392.95|387.55|392.98|387.58|392.89|387.49|14
1626771830000|2021-07-20 09:03:50|392.9|387.5|392.9|387.5|392.9|387.5|392.9|387.5|1
1626771840000|2021-07-20 09:04:00|392.89|387.49|392.9|387.5|392.91|387.51|392.89|387.49|6
1626771850000|2021-07-20 09:04:10|392.91|387.51|393.01|387.61|393.01|387.61|392.9|387.5|6
1626771860000|2021-07-20 09:04:20|393.02|387.62|393.05|387.65|393.05|387.65|393.02|387.62|4
1626771870000|2021-07-20 09:04:30|393.06|387.66|393.07|387.67|393.07|387.67|393.06|387.66|2
1626771880000|2021-07-20 09:04:40|393.18|387.78|393.26|387.86|393.44|388.04|393.18|387.78|16
1626771890000|2021-07-20 09:04:50|393.29|387.89|393.28|387.88|393.47|388.07|393.28|387.88|15
1626771900000|2021-07-20 09:05:00|393.32|387.92|393.23|387.83|393.37|387.97|393.21|387.81|19
1626771910000|2021-07-20 09:05:10|393.24|387.84|393.2|387.8|393.26|387.86|393.2|387.8|12
1626771920000|2021-07-20 09:05:20|393.22|387.82|393.29|387.89|393.29|387.89|393.18|387.78|11
1626771930000|2021-07-20 09:05:30|393.28|387.88|393.32|387.92|393.33|387.93|393.27|387.87|13
1626771940000|2021-07-20 09:05:40|393.31|387.91|393.31|387.91|393.32|387.92|393.31|387.91|9
1626771950000|2021-07-20 09:05:50|393.32|387.92|393.31|387.91|393.32|387.92|393.31|387.91|4
1626771970000|2021-07-20 09:06:10|393.3|387.9|393.4|388|393.4|388|393.18|387.78|23
1626771980000|2021-07-20 09:06:20|393.41|388.01|393.42|388.02|393.42|388.02|393.41|388.01|2
1626771990000|2021-07-20 09:06:30|393.44|388.04|393.45|388.05|393.45|388.05|393.44|388.04|2
1626772010000|2021-07-20 09:06:50|393.46|388.06|393.47|388.07|393.47|388.07|393.46|388.06|2
1626772030000|2021-07-20 09:07:10|393.48|388.08|393.44|388.04|393.49|388.09|393.4|388|10
1626772040000|2021-07-20 09:07:20|393.45|388.05|393.45|388.05|393.47|388.07|393.45|388.05|4
1626772050000|2021-07-20 09:07:30|393.41|388.01|393.31|387.91|393.41|388.01|393.3|387.9|7
1626772060000|2021-07-20 09:07:40|393.29|387.89|393.23|387.83|393.29|387.89|393.21|387.81|12
1626772070000|2021-07-20 09:07:50|393.22|387.82|393.22|387.82|393.22|387.82|393.22|387.82|1
1626772080000|2021-07-20 09:08:00|393.23|387.83|393.29|387.89|393.29|387.89|393.23|387.83|9
1626772090000|2021-07-20 09:08:10|393.3|387.9|393.25|387.85|393.3|387.9|393.23|387.83|9
1626772100000|2021-07-20 09:08:20|393.24|387.84|393.25|387.85|393.25|387.85|393.21|387.81|8
1626772110000|2021-07-20 09:08:30|393.24|387.84|393.3|387.9|393.3|387.9|393.24|387.84|8
1626772120000|2021-07-20 09:08:40|393.29|387.89|393.38|387.98|393.39|387.99|393.29|387.89|13
1626772130000|2021-07-20 09:08:50|393.37|387.97|393.39|387.99|393.39|387.99|393.37|387.97|2
1626772150000|2021-07-20 09:09:10|393.37|387.97|393.39|387.99|393.39|387.99|393.37|387.97|3
1626772160000|2021-07-20 09:09:20|393.38|387.98|393.27|387.87|393.38|387.98|393.27|387.87|11
1626772170000|2021-07-20 09:09:30|393.25|387.85|393.32|387.92|393.32|387.92|393.25|387.85|8
1626772180000|2021-07-20 09:09:40|393.33|387.93|393.31|387.91|393.34|387.94|393.28|387.88|9
1626772190000|2021-07-20 09:09:50|393.33|387.93|393.3|387.9|393.33|387.93|393.27|387.87|9
1626772200000|2021-07-20 09:10:00|393.31|387.91|393.13|387.73|393.31|387.91|393.1|387.7|14
1626772210000|2021-07-20 09:10:10|393.1|387.7|393|387.6|393.1|387.7|392.97|387.57|12
1626772220000|2021-07-20 09:10:20|392.99|387.59|393.05|387.65|393.06|387.66|392.98|387.58|22
1626772230000|2021-07-20 09:10:30|393.06|387.66|393.02|387.62|393.06|387.66|393|387.6|9
1626772240000|2021-07-20 09:10:40|393.03|387.63|393.05|387.65|393.05|387.65|393.02|387.62|5
1626772250000|2021-07-20 09:10:50|393.06|387.66|393.07|387.67|393.07|387.67|393.02|387.62|14
1626772260000|2021-07-20 09:11:00|393.09|387.69|393.11|387.71|393.11|387.71|393.08|387.68|6
1626772270000|2021-07-20 09:11:10|393.12|387.72|393.3|387.9|393.3|387.9|393.12|387.72|5
1626772280000|2021-07-20 09:11:20|393.29|387.89|393.3|387.9|393.3|387.9|393.29|387.89|2
1626772290000|2021-07-20 09:11:30|393.29|387.89|393.29|387.89|393.3|387.9|393.29|387.89|3
1626772300000|2021-07-20 09:11:40|393.3|387.9|393.29|387.89|393.3|387.9|393.29|387.89|12
1626772310000|2021-07-20 09:11:50|393.28|387.88|393.27|387.87|393.28|387.88|393.26|387.86|6
1626772320000|2021-07-20 09:12:00|393.26|387.86|393.28|387.88|393.29|387.89|393.26|387.86|4
1626772330000|2021-07-20 09:12:10|393.26|387.86|393.13|387.73|393.26|387.86|393.02|387.62|10
1626772350000|2021-07-20 09:12:30|393.14|387.74|393.14|387.74|393.14|387.74|393.13|387.73|3
1626772360000|2021-07-20 09:12:40|393.13|387.73|393.13|387.73|393.14|387.74|393.08|387.68|11
1626772370000|2021-07-20 09:12:50|393.12|387.72|393.13|387.73|393.13|387.73|393.12|387.72|2
1626772380000|2021-07-20 09:13:00|393.12|387.72|393.08|387.68|393.13|387.73|393.08|387.68|7
1626772390000|2021-07-20 09:13:10|393.09|387.69|393.45|388.05|393.45|388.05|393.09|387.69|13
1626772400000|2021-07-20 09:13:20|393.46|388.06|393.42|388.02|393.46|388.06|393.42|388.02|7
1626772410000|2021-07-20 09:13:30|393.41|388.01|393.28|387.88|393.41|388.01|393.28|387.88|15
1626772420000|2021-07-20 09:13:40|393.25|387.85|393.3|387.9|393.31|387.91|393.25|387.85|13
1626772430000|2021-07-20 09:13:50|393.31|387.91|393.32|387.92|393.32|387.92|393.31|387.91|2
1626772440000|2021-07-20 09:14:00|393.33|387.93|393.07|387.67|393.33|387.93|393.07|387.67|14
1626772450000|2021-07-20 09:14:10|393.06|387.66|393.22|387.82|393.3|387.9|393.06|387.66|21
1626772460000|2021-07-20 09:14:20|393.23|387.83|393.22|387.82|393.24|387.84|393.21|387.81|10
1626772470000|2021-07-20 09:14:30|393.23|387.83|393.22|387.82|393.27|387.87|393.22|387.82|8
1626772480000|2021-07-20 09:14:40|393.21|387.81|393.26|387.86|393.26|387.86|393.18|387.78|13
1626772490000|2021-07-20 09:14:50|393.27|387.87|393.29|387.89|393.29|387.89|393.27|387.87|4
1626772500000|2021-07-20 09:15:00|393.27|387.87|393.28|387.88|393.3|387.9|393.26|387.86|5
1626772510000|2021-07-20 09:15:10|393.27|387.87|393.38|387.98|393.39|387.99|393.25|387.85|12
1626772520000|2021-07-20 09:15:20|393.39|387.99|393.55|388.15|393.58|388.18|393.39|387.99|9
1626772530000|2021-07-20 09:15:30|393.54|388.14|393.93|388.53|393.93|388.53|393.54|388.14|13
1626772540000|2021-07-20 09:15:40|393.94|388.54|394.02|388.62|394.02|388.62|393.94|388.54|6
1626772550000|2021-07-20 09:15:50|394.08|388.68|394.36|388.96|394.41|389.01|394.08|388.68|17
1626772560000|2021-07-20 09:16:00|394.38|388.98|394.1|388.7|394.38|388.98|394.1|388.7|24
1626772570000|2021-07-20 09:16:10|394.11|388.71|394.25|388.85|394.28|388.88|394.07|388.67|23
1626772580000|2021-07-20 09:16:20|394.22|388.82|394.89|389.49|394.93|389.53|394.22|388.82|22
1626772590000|2021-07-20 09:16:30|394.9|389.5|394.73|389.33|395|389.6|394.64|389.24|19
1626772600000|2021-07-20 09:16:40|394.72|389.32|394.7|389.3|394.91|389.51|394.7|389.3|21
1626772610000|2021-07-20 09:16:50|394.67|389.27|394.67|389.27|394.7|389.3|394.46|389.06|22
1626772620000|2021-07-20 09:17:00|394.66|389.26|394.49|389.09|394.66|389.26|394.48|389.08|23
1626772630000|2021-07-20 09:17:10|394.52|389.12|394.65|389.25|394.67|389.27|394.52|389.12|13
1626772640000|2021-07-20 09:17:20|394.7|389.3|394.83|389.43|394.83|389.43|394.69|389.29|15
1626772650000|2021-07-20 09:17:30|394.92|389.52|394.77|389.37|394.95|389.55|394.77|389.37|14
1626772660000|2021-07-20 09:17:40|394.76|389.36|394.7|389.3|394.76|389.36|394.64|389.24|22
1626772670000|2021-07-20 09:17:50|394.67|389.27|394.7|389.3|394.77|389.37|394.67|389.27|12
1626772680000|2021-07-20 09:18:00|394.73|389.33|394.66|389.26|394.77|389.37|394.62|389.22|13
1626772690000|2021-07-20 09:18:10|394.64|389.24|394.47|389.07|394.64|389.24|394.47|389.07|15
1626772700000|2021-07-20 09:18:20|394.45|389.05|394.04|388.64|394.45|389.05|394.04|388.64|23
1626772710000|2021-07-20 09:18:30|394.06|388.66|393.94|388.54|394.06|388.66|393.94|388.54|13
1626772720000|2021-07-20 09:18:40|393.93|388.53|393.78|388.38|393.93|388.53|393.76|388.36|12
1626772730000|2021-07-20 09:18:50|393.79|388.39|393.82|388.42|393.83|388.43|393.75|388.35|15
1626772740000|2021-07-20 09:19:00|393.83|388.43|393.58|388.18|393.83|388.43|393.58|388.18|18
1626772750000|2021-07-20 09:19:10|393.53|388.13|393.3|387.9|393.53|388.13|393.27|387.87|12
1626772760000|2021-07-20 09:19:20|393.22|387.82|393.1|387.7|393.24|387.84|393.09|387.69|11
1626772770000|2021-07-20 09:19:30|393.11|387.71|393.11|387.71|393.12|387.72|393.04|387.64|10
1626772780000|2021-07-20 09:19:40|393.09|387.69|392.99|387.59|393.09|387.69|392.99|387.59|8
1626772800000|2021-07-20 09:20:00|392.97|387.57|392.89|387.49|392.97|387.57|392.87|387.47|13
1626772810000|2021-07-20 09:20:10|392.88|387.48|392.89|387.49|392.9|387.5|392.81|387.41|9
1626772820000|2021-07-20 09:20:20|392.9|387.5|393.12|387.72|393.14|387.74|392.9|387.5|21
1626772830000|2021-07-20 09:20:30|393.11|387.71|393.31|387.91|393.31|387.91|393.07|387.67|14
1626772840000|2021-07-20 09:20:40|393.43|388.03|393.43|388.03|393.43|388.03|393.35|387.95|11
1626772850000|2021-07-20 09:20:50|393.42|388.02|393.34|387.94|393.42|388.02|393.24|387.84|16
1626772860000|2021-07-20 09:21:00|393.36|387.96|393.47|388.07|393.56|388.16|393.35|387.95|20
1626772870000|2021-07-20 09:21:10|393.5|388.1|393.48|388.08|393.5|388.1|393.46|388.06|8
1626772880000|2021-07-20 09:21:20|393.49|388.09|393.54|388.14|393.54|388.14|393.48|388.08|6
1626772890000|2021-07-20 09:21:30|393.52|388.12|393.74|388.34|393.78|388.38|393.52|388.12|10
1626772900000|2021-07-20 09:21:40|393.75|388.35|393.84|388.44|393.85|388.45|393.74|388.34|9
1626772910000|2021-07-20 09:21:50|393.82|388.42|393.69|388.29|393.82|388.42|393.58|388.18|25
1626772920000|2021-07-20 09:22:00|393.68|388.28|393.56|388.16|393.7|388.3|393.56|388.16|8
1626772930000|2021-07-20 09:22:10|393.57|388.17|393.92|388.52|393.92|388.52|393.45|388.05|20
1626772940000|2021-07-20 09:22:20|393.91|388.51|393.71|388.31|393.91|388.51|393.69|388.29|17
1626772950000|2021-07-20 09:22:30|393.72|388.32|393.85|388.45|393.85|388.45|393.72|388.32|5
1626772960000|2021-07-20 09:22:40|393.84|388.44|393.95|388.55|393.95|388.55|393.84|388.44|9
1626772970000|2021-07-20 09:22:50|393.92|388.52|393.95|388.55|393.95|388.55|393.84|388.44|11
1626772980000|2021-07-20 09:23:00|393.92|388.52|393.46|388.06|393.92|388.52|393.41|388.01|14
1626772990000|2021-07-20 09:23:10|393.48|388.08|393.23|387.83|393.51|388.11|393.22|387.82|22
1626773000000|2021-07-20 09:23:20|393.24|387.84|393.3|387.9|393.3|387.9|393.21|387.81|15
1626773010000|2021-07-20 09:23:30|393.21|387.81|393.22|387.82|393.28|387.88|393.21|387.81|17
1626773020000|2021-07-20 09:23:40|393.2|387.8|393.12|387.72|393.21|387.81|393.11|387.71|11
1626773030000|2021-07-20 09:23:50|393.13|387.73|393.15|387.75|393.16|387.76|393.13|387.73|10
1626773040000|2021-07-20 09:24:00|393.14|387.74|393.04|387.64|393.14|387.74|393.04|387.64|7
1626773050000|2021-07-20 09:24:10|393.08|387.68|393.03|387.63|393.08|387.68|393.01|387.61|11
1626773060000|2021-07-20 09:24:20|393.04|387.64|393.29|387.89|393.29|387.89|393.02|387.62|10
1626773070000|2021-07-20 09:24:30|393.31|387.91|393.33|387.93|393.33|387.93|393.29|387.89|9
1626773080000|2021-07-20 09:24:40|393.35|387.95|393.41|388.01|393.44|388.04|393.35|387.95|6
1626773090000|2021-07-20 09:24:50|393.39|387.99|393.67|388.27|393.67|388.27|393.39|387.99|10
1626773100000|2021-07-20 09:25:00|393.64|388.24|393.54|388.14|393.64|388.24|393.53|388.13|8
1626773110000|2021-07-20 09:25:10|393.55|388.15|393.55|388.15|393.56|388.16|393.53|388.13|7
1626773120000|2021-07-20 09:25:20|393.48|388.08|393.58|388.18|393.58|388.18|393.48|388.08|5
1626773130000|2021-07-20 09:25:30|393.55|388.15|393.31|387.91|393.58|388.18|393.3|387.9|16
1626773140000|2021-07-20 09:25:40|393.32|387.92|393.46|388.06|393.48|388.08|393.32|387.92|12
1626773150000|2021-07-20 09:25:50|393.44|388.04|393.47|388.07|393.47|388.07|393.43|388.03|7
1626773160000|2021-07-20 09:26:00|393.45|388.05|393.45|388.05|393.45|388.05|393.45|388.05|1
1626773170000|2021-07-20 09:26:10|393.43|388.03|393.31|387.91|393.45|388.05|393.3|387.9|16
1626773180000|2021-07-20 09:26:20|393.29|387.89|393.34|387.94|393.35|387.95|393.29|387.89|8
1626773190000|2021-07-20 09:26:30|393.33|387.93|393.22|387.82|393.33|387.93|393.21|387.81|14
1626773200000|2021-07-20 09:26:40|393.21|387.81|392.77|387.37|393.21|387.81|392.75|387.35|24
1626773210000|2021-07-20 09:26:50|392.78|387.38|392.87|387.47|392.87|387.47|392.76|387.36|13
1626773220000|2021-07-20 09:27:00|392.88|387.48|392.89|387.49|392.92|387.52|392.84|387.44|22
1626773230000|2021-07-20 09:27:10|392.88|387.48|392.8|387.4|392.89|387.49|392.8|387.4|19
1626773240000|2021-07-20 09:27:20|392.81|387.41|392.81|387.41|392.83|387.43|392.77|387.37|17
1626773250000|2021-07-20 09:27:30|392.79|387.39|392.8|387.4|392.83|387.43|392.78|387.38|9
1626773260000|2021-07-20 09:27:40|392.78|387.38|392.71|387.31|392.8|387.4|392.7|387.3|11
1626773270000|2021-07-20 09:27:50|392.76|387.36|392.73|387.33|392.76|387.36|392.72|387.32|7
1626773280000|2021-07-20 09:28:00|392.72|387.32|392.55|387.15|392.73|387.33|392.54|387.14|10
1626773290000|2021-07-20 09:28:10|392.54|387.14|392.54|387.14|392.55|387.15|392.54|387.14|3
1626773300000|2021-07-20 09:28:20|392.52|387.12|392.55|387.15|392.57|387.17|392.52|387.12|9
1626773310000|2021-07-20 09:28:30|392.57|387.17|392.5|387.1|392.57|387.17|392.5|387.1|9
1626773320000|2021-07-20 09:28:40|392.53|387.13|392.57|387.17|392.57|387.17|392.49|387.09|11
1626773330000|2021-07-20 09:28:50|392.58|387.18|392.56|387.16|392.61|387.21|392.56|387.16|10
1626773340000|2021-07-20 09:29:00|392.55|387.15|392.56|387.16|392.57|387.17|392.55|387.15|4
1626773350000|2021-07-20 09:29:10|392.54|387.14|392.54|387.14|392.54|387.14|392.54|387.14|1
1626773360000|2021-07-20 09:29:20|392.55|387.15|392.63|387.23|392.63|387.23|392.55|387.15|4
1626773370000|2021-07-20 09:29:30|392.62|387.22|392.55|387.15|392.65|387.25|392.55|387.15|8
1626773380000|2021-07-20 09:29:40|392.54|387.14|392.53|387.13|392.56|387.16|392.49|387.09|7
1626773390000|2021-07-20 09:29:50|392.51|387.11|392.51|387.11|392.54|387.14|392.51|387.11|10
1626773400000|2021-07-20 09:30:00|392.55|387.15|392.57|387.17|392.6|387.2|392.55|387.15|10
1626773410000|2021-07-20 09:30:10|392.55|387.15|392.44|387.04|392.55|387.15|392.44|387.04|12
1626773420000|2021-07-20 09:30:20|392.45|387.05|392.26|386.86|392.45|387.05|392.26|386.86|12
1626773430000|2021-07-20 09:30:30|392.24|386.84|392.26|386.86|392.31|386.91|392.24|386.84|12
1626773440000|2021-07-20 09:30:40|392.24|386.84|392.36|386.96|392.36|386.96|392.23|386.83|8
1626773450000|2021-07-20 09:30:50|392.35|386.95|392.43|387.03|392.48|387.08|392.35|386.95|17
1626773460000|2021-07-20 09:31:00|392.44|387.04|392.07|386.67|392.44|387.04|392.07|386.67|19
1626773470000|2021-07-20 09:31:10|392.08|386.68|391.73|386.33|392.13|386.73|391.73|386.33|16
1626773480000|2021-07-20 09:31:20|391.72|386.32|392.01|386.61|392.01|386.61|391.72|386.32|12
1626773490000|2021-07-20 09:31:30|391.96|386.56|392.33|386.93|392.36|386.96|391.94|386.54|21
1626773500000|2021-07-20 09:31:40|392.29|386.89|392.21|386.81|392.3|386.9|392.2|386.8|15
1626773510000|2021-07-20 09:31:50|392.2|386.8|391.93|386.53|392.2|386.8|391.92|386.52|17
1626773520000|2021-07-20 09:32:00|391.9|386.5|391.83|386.43|391.9|386.5|391.77|386.37|13
1626773530000|2021-07-20 09:32:10|391.84|386.44|392.02|386.62|392.07|386.67|391.82|386.42|23
1626773540000|2021-07-20 09:32:20|392.06|386.66|392.31|386.91|392.33|386.93|392.06|386.66|10
1626773550000|2021-07-20 09:32:30|392.36|386.96|392.42|387.02|392.44|387.04|392.36|386.96|14
1626773560000|2021-07-20 09:32:40|392.51|387.11|392.56|387.16|392.56|387.16|392.51|387.11|3
1626773570000|2021-07-20 09:32:50|392.47|387.07|392.39|386.99|392.48|387.08|392.39|386.99|18
1626773580000|2021-07-20 09:33:00|392.35|386.95|392.34|386.94|392.35|386.95|392.32|386.92|11
1626773590000|2021-07-20 09:33:10|392.33|386.93|392.34|386.94|392.34|386.94|392.32|386.92|6
1626773600000|2021-07-20 09:33:20|392.35|386.95|392.65|387.25|392.67|387.27|392.34|386.94|15
1626773610000|2021-07-20 09:33:30|392.73|387.33|392.96|387.56|392.98|387.58|392.73|387.33|17
1626773620000|2021-07-20 09:33:40|392.93|387.53|392.61|387.21|392.93|387.53|392.61|387.21|20
1626773630000|2021-07-20 09:33:50|392.62|387.22|392.68|387.28|392.68|387.28|392.5|387.1|16
1626773640000|2021-07-20 09:34:00|392.69|387.29|392.51|387.11|392.69|387.29|392.51|387.11|12
1626773650000|2021-07-20 09:34:10|392.5|387.1|392.32|386.92|392.5|387.1|392.32|386.92|10
1626773660000|2021-07-20 09:34:20|392.33|386.93|392.38|386.98|392.41|387.01|392.25|386.85|11
1626773670000|2021-07-20 09:34:30|392.37|386.97|392.32|386.92|392.37|386.97|392.29|386.89|11
1626773680000|2021-07-20 09:34:40|392.3|386.9|392.21|386.81|392.31|386.91|392.21|386.81|10
1626773690000|2021-07-20 09:34:50|392.25|386.85|392.11|386.71|392.25|386.85|392.11|386.71|16
1626773700000|2021-07-20 09:35:00|392.13|386.73|392.15|386.75|392.19|386.79|392|386.6|16
1626773710000|2021-07-20 09:35:10|392.14|386.74|392.11|386.71|392.16|386.76|392.04|386.64|15
1626773720000|2021-07-20 09:35:20|392.18|386.78|392.21|386.81|392.25|386.85|392.18|386.78|10
1626773730000|2021-07-20 09:35:30|392.22|386.82|392.14|386.74|392.22|386.82|392.11|386.71|9
1626773740000|2021-07-20 09:35:40|392.2|386.8|392.35|386.95|392.4|387|392.2|386.8|16
1626773750000|2021-07-20 09:35:50|392.36|386.96|392.26|386.86|392.38|386.98|392.26|386.86|12
1626773760000|2021-07-20 09:36:00|392.19|386.79|392.01|386.61|392.19|386.79|392.01|386.61|11
1626773770000|2021-07-20 09:36:10|392.02|386.62|392.06|386.66|392.07|386.67|391.99|386.59|8
1626773780000|2021-07-20 09:36:20|392.04|386.64|392.15|386.75|392.16|386.76|392.04|386.64|14
1626773790000|2021-07-20 09:36:30|392.16|386.76|392.29|386.89|392.29|386.89|392.15|386.75|9
1626773800000|2021-07-20 09:36:40|392.24|386.84|392.26|386.86|392.3|386.9|392.24|386.84|10
1626773810000|2021-07-20 09:36:50|392.28|386.88|392.32|386.92|392.32|386.92|392.26|386.86|9
1626773820000|2021-07-20 09:37:00|392.29|386.89|392.31|386.91|392.32|386.92|392.26|386.86|13
1626773830000|2021-07-20 09:37:10|392.29|386.89|392.36|386.96|392.36|386.96|392.29|386.89|7
1626773840000|2021-07-20 09:37:20|392.37|386.97|392.48|387.08|392.48|387.08|392.37|386.97|8
1626773850000|2021-07-20 09:37:30|392.52|387.12|392.41|387.01|392.57|387.17|392.41|387.01|8
1626773860000|2021-07-20 09:37:40|392.39|386.99|392.38|386.98|392.39|386.99|392.35|386.95|9
1626773870000|2021-07-20 09:37:50|392.37|386.97|392.37|386.97|392.39|386.99|392.36|386.96|9
1626773880000|2021-07-20 09:38:00|392.39|386.99|392.23|386.83|392.4|387|392.21|386.81|10
1626773890000|2021-07-20 09:38:10|392.21|386.81|392.18|386.78|392.21|386.81|392.18|386.78|4
1626773900000|2021-07-20 09:38:20|392.21|386.81|392|386.6|392.25|386.85|392|386.6|14
1626773910000|2021-07-20 09:38:30|391.95|386.55|391.9|386.5|391.95|386.55|391.9|386.5|6
1626773920000|2021-07-20 09:38:40|391.91|386.51|391.95|386.55|391.98|386.58|391.91|386.51|8
1626773930000|2021-07-20 09:38:50|391.94|386.54|391.73|386.33|391.94|386.54|391.72|386.32|12
1626773940000|2021-07-20 09:39:00|391.71|386.31|391.67|386.27|391.75|386.35|391.67|386.27|11
1626773950000|2021-07-20 09:39:10|391.68|386.28|391.77|386.37|391.81|386.41|391.68|386.28|18
1626773960000|2021-07-20 09:39:20|391.78|386.38|391.95|386.55|391.97|386.57|391.77|386.37|16
1626773970000|2021-07-20 09:39:30|391.97|386.57|391.8|386.4|391.97|386.57|391.76|386.36|9
1626773980000|2021-07-20 09:39:40|391.75|386.35|391.75|386.35|391.78|386.38|391.74|386.34|8
1626773990000|2021-07-20 09:39:50|391.74|386.34|391.43|386.03|391.74|386.34|391.43|386.03|11
1626774000000|2021-07-20 09:40:00|391.44|386.04|391.59|386.19|391.6|386.2|391.44|386.04|11
1626774010000|2021-07-20 09:40:10|391.57|386.17|391.6|386.2|391.61|386.21|391.57|386.17|9
1626774020000|2021-07-20 09:40:20|391.61|386.21|391.53|386.13|391.61|386.21|391.53|386.13|6
1626774030000|2021-07-20 09:40:30|391.54|386.14|391.51|386.11|391.54|386.14|391.48|386.08|11
1626774040000|2021-07-20 09:40:40|391.52|386.12|391.47|386.07|391.52|386.12|391.47|386.07|9
1626774050000|2021-07-20 09:40:50|391.46|386.06|391.39|385.99|391.46|386.06|391.39|385.99|9
1626774060000|2021-07-20 09:41:00|391.42|386.02|391.41|386.01|391.42|386.02|391.4|386|8
1626774070000|2021-07-20 09:41:10|391.42|386.02|391.36|385.96|391.42|386.02|391.36|385.96|6
1626774080000|2021-07-20 09:41:20|391.3|385.9|391.19|385.79|391.3|385.9|391.19|385.79|9
1626774090000|2021-07-20 09:41:30|391.18|385.78|390.94|385.54|391.18|385.78|390.9|385.5|16
1626774100000|2021-07-20 09:41:40|390.95|385.55|390.82|385.42|390.95|385.55|390.82|385.42|7
1626774110000|2021-07-20 09:41:50|390.8|385.4|390.84|385.44|390.84|385.44|390.79|385.39|6
1626774120000|2021-07-20 09:42:00|390.82|385.42|390.87|385.47|390.87|385.47|390.8|385.4|6
1626774130000|2021-07-20 09:42:10|390.84|385.44|390.97|385.57|391.01|385.61|390.83|385.43|15
1626774140000|2021-07-20 09:42:20|391.03|385.63|391.13|385.73|391.13|385.73|391.03|385.63|13
1626774150000|2021-07-20 09:42:30|391.16|385.76|391.25|385.85|391.25|385.85|391.16|385.76|8
1626774160000|2021-07-20 09:42:40|391.23|385.83|391.23|385.83|391.24|385.84|391.17|385.77|7
1626774170000|2021-07-20 09:42:50|391.24|385.84|391.18|385.78|391.24|385.84|391.15|385.75|8
1626774180000|2021-07-20 09:43:00|391.2|385.8|391.14|385.74|391.2|385.8|391.14|385.74|10
1626774190000|2021-07-20 09:43:10|391.15|385.75|391.22|385.82|391.22|385.82|391.15|385.75|8
1626774200000|2021-07-20 09:43:20|391.21|385.81|390.99|385.59|391.21|385.81|390.99|385.59|10
1626774210000|2021-07-20 09:43:30|391|385.6|390.94|385.54|391.09|385.69|390.94|385.54|15
1626774220000|2021-07-20 09:43:40|390.91|385.51|390.85|385.45|390.93|385.53|390.84|385.44|10
1626774240000|2021-07-20 09:44:00|390.98|385.58|391.29|385.89|391.49|386.09|390.98|385.58|16
1626774250000|2021-07-20 09:44:10|391.31|385.91|391.37|385.97|391.45|386.05|391.31|385.91|21
1626774260000|2021-07-20 09:44:20|391.36|385.96|391.13|385.73|391.36|385.96|391.12|385.72|14
1626774270000|2021-07-20 09:44:30|391.12|385.72|391|385.6|391.2|385.8|391|385.6|20
1626774280000|2021-07-20 09:44:40|390.98|385.58|390.85|385.45|391|385.6|390.77|385.37|22
1626774290000|2021-07-20 09:44:50|390.88|385.48|390.79|385.39|390.88|385.48|390.79|385.39|12
1626774300000|2021-07-20 09:45:00|390.8|385.4|391.1|385.7|391.1|385.7|390.8|385.4|18
1626774310000|2021-07-20 09:45:10|391.11|385.71|391.13|385.73|391.18|385.78|391.09|385.69|28
1626774320000|2021-07-20 09:45:20|391.14|385.74|391.25|385.85|391.3|385.9|391.09|385.69|22
1626774330000|2021-07-20 09:45:30|391.26|385.86|391.12|385.72|391.26|385.86|391.01|385.61|29
1626774340000|2021-07-20 09:45:40|391.11|385.71|391|385.6|391.11|385.71|390.94|385.54|14
1626774350000|2021-07-20 09:45:50|391.03|385.63|391.05|385.65|391.1|385.7|391|385.6|16
1626774360000|2021-07-20 09:46:00|391.07|385.67|390.8|385.4|391.07|385.67|390.79|385.39|17
1626774370000|2021-07-20 09:46:10|390.81|385.41|390.94|385.54|391.01|385.61|390.77|385.37|20
1626774380000|2021-07-20 09:46:20|390.93|385.53|391.26|385.86|391.26|385.86|390.93|385.53|18
1626774390000|2021-07-20 09:46:30|391.25|385.85|391.27|385.87|391.32|385.92|391.23|385.83|11
1626774400000|2021-07-20 09:46:40|391.3|385.9|391.7|386.3|391.7|386.3|391.3|385.9|21
1626774410000|2021-07-20 09:46:50|391.69|386.29|392.11|386.71|392.11|386.71|391.69|386.29|15
1626774420000|2021-07-20 09:47:00|392.08|386.68|391.98|386.58|392.1|386.7|391.9|386.5|24
1626774430000|2021-07-20 09:47:10|392.01|386.61|392.12|386.72|392.12|386.72|392|386.6|7
1626774440000|2021-07-20 09:47:20|392.1|386.7|392.27|386.87|392.3|386.9|392.1|386.7|12
1626774450000|2021-07-20 09:47:30|392.28|386.88|392.49|387.09|392.49|387.09|392.28|386.88|8
1626774460000|2021-07-20 09:47:40|392.5|387.1|392.45|387.05|392.51|387.11|392.45|387.05|3
1626774470000|2021-07-20 09:47:50|392.46|387.06|392.4|387|392.46|387.06|392.32|386.92|14
1626774480000|2021-07-20 09:48:00|392.41|387.01|392.42|387.02|392.45|387.05|392.32|386.92|11
1626774490000|2021-07-20 09:48:10|392.43|387.03|392.49|387.09|392.49|387.09|392.43|387.03|4
1626774500000|2021-07-20 09:48:20|392.48|387.08|392.6|387.2|392.6|387.2|392.42|387.02|10
1626774510000|2021-07-20 09:48:30|392.61|387.21|392.62|387.22|392.62|387.22|392.59|387.19|3
1626774520000|2021-07-20 09:48:40|392.65|387.25|392.65|387.25|392.65|387.25|392.65|387.25|1
1626774530000|2021-07-20 09:48:50|392.68|387.28|392.86|387.46|392.86|387.46|392.68|387.28|5
1626774540000|2021-07-20 09:49:00|392.84|387.44|392.84|387.44|392.84|387.44|392.8|387.4|17
1626774550000|2021-07-20 09:49:10|392.87|387.47|392.87|387.47|392.9|387.5|392.87|387.47|3
1626774560000|2021-07-20 09:49:20|392.95|387.55|393.1|387.7|393.11|387.71|392.95|387.55|4
1626774570000|2021-07-20 09:49:30|393.04|387.64|392.91|387.51|393.07|387.67|392.86|387.46|17
1626774580000|2021-07-20 09:49:40|392.89|387.49|392.65|387.25|392.9|387.5|392.65|387.25|11
1626774590000|2021-07-20 09:49:50|392.67|387.27|392.58|387.18|392.73|387.33|392.54|387.14|20
1626774600000|2021-07-20 09:50:00|392.57|387.17|392.16|386.76|392.63|387.23|392.16|386.76|18
1626774610000|2021-07-20 09:50:10|392.17|386.77|392.57|387.17|392.58|387.18|392.17|386.77|20
1626774620000|2021-07-20 09:50:20|392.59|387.19|392.84|387.44|392.85|387.45|392.59|387.19|18
1626774630000|2021-07-20 09:50:30|392.83|387.43|392.75|387.35|392.83|387.43|392.75|387.35|7
1626774640000|2021-07-20 09:50:40|392.79|387.39|392.79|387.39|392.79|387.39|392.79|387.39|1
1626774650000|2021-07-20 09:50:50|392.8|387.4|392.82|387.42|392.82|387.42|392.8|387.4|3
1626774660000|2021-07-20 09:51:00|392.77|387.37|392.65|387.25|392.77|387.37|392.65|387.25|15
1626774670000|2021-07-20 09:51:10|392.51|387.11|392.56|387.16|392.56|387.16|392.46|387.06|15
1626774680000|2021-07-20 09:51:20|392.61|387.21|392.58|387.18|392.72|387.32|392.51|387.11|16
1626774690000|2021-07-20 09:51:30|392.59|387.19|392.68|387.28|392.68|387.28|392.59|387.19|11
1626774700000|2021-07-20 09:51:40|392.64|387.24|392.56|387.16|392.64|387.24|392.56|387.16|7
1626774710000|2021-07-20 09:51:50|392.57|387.17|392.54|387.14|392.58|387.18|392.53|387.13|7
1626774720000|2021-07-20 09:52:00|392.51|387.11|392.56|387.16|392.56|387.16|392.49|387.09|6
1626774730000|2021-07-20 09:52:10|392.53|387.13|392.42|387.02|392.53|387.13|392.33|386.93|20
1626774740000|2021-07-20 09:52:20|392.41|387.01|392.33|386.93|392.42|387.02|392.31|386.91|10
1626774750000|2021-07-20 09:52:30|392.31|386.91|392.27|386.87|392.32|386.92|392.25|386.85|6
1626774760000|2021-07-20 09:52:40|392.28|386.88|392.1|386.7|392.29|386.89|392.07|386.67|14
1626774770000|2021-07-20 09:52:50|392.08|386.68|392.02|386.62|392.16|386.76|392.01|386.61|21
1626774780000|2021-07-20 09:53:00|392.03|386.63|392.03|386.63|392.06|386.66|392.02|386.62|13
1626774790000|2021-07-20 09:53:10|392.02|386.62|391.96|386.56|392.02|386.62|391.96|386.56|8
1626774800000|2021-07-20 09:53:20|391.98|386.58|391.9|386.5|391.99|386.59|391.9|386.5|5
1626774810000|2021-07-20 09:53:30|391.81|386.41|391.66|386.26|391.83|386.43|391.65|386.25|17
1626774820000|2021-07-20 09:53:40|391.67|386.27|391.78|386.38|391.85|386.45|391.65|386.25|24
1626774830000|2021-07-20 09:53:50|391.77|386.37|391.7|386.3|391.77|386.37|391.68|386.28|18
1626774840000|2021-07-20 09:54:00|391.66|386.26|391.23|385.83|391.69|386.29|391.21|385.81|19
1626774850000|2021-07-20 09:54:10|391.24|385.84|391.24|385.84|391.31|385.91|391.16|385.76|29
1626774860000|2021-07-20 09:54:20|391.27|385.87|391.37|385.97|391.41|386.01|391.27|385.87|23
1626774870000|2021-07-20 09:54:30|391.33|385.93|391.28|385.88|391.35|385.95|391.28|385.88|12
1626774880000|2021-07-20 09:54:40|391.29|385.89|391.28|385.88|391.38|385.98|391.27|385.87|19
1626774890000|2021-07-20 09:54:50|391.29|385.89|391.38|385.98|391.38|385.98|391.26|385.86|18
1626774900000|2021-07-20 09:55:00|391.39|385.99|391.17|385.77|391.39|385.99|391.14|385.74|12
1626774910000|2021-07-20 09:55:10|391.16|385.76|391.14|385.74|391.18|385.78|391.1|385.7|14
1626774920000|2021-07-20 09:55:20|391.12|385.72|391.02|385.62|391.13|385.73|391.01|385.61|12
1626774930000|2021-07-20 09:55:30|391.03|385.63|391.04|385.64|391.06|385.66|390.95|385.55|17
1626774940000|2021-07-20 09:55:40|391.05|385.65|390.87|385.47|391.07|385.67|390.86|385.46|19
1626774950000|2021-07-20 09:55:50|390.88|385.48|390.89|385.49|390.97|385.57|390.87|385.47|22
1626774960000|2021-07-20 09:56:00|390.85|385.45|390.54|385.14|390.85|385.45|390.47|385.07|24
1626774970000|2021-07-20 09:56:10|390.53|385.13|391.04|385.64|391.08|385.68|390.53|385.13|25
1626774980000|2021-07-20 09:56:20|391.08|385.68|390.78|385.38|391.12|385.72|390.78|385.38|26
1626774990000|2021-07-20 09:56:30|390.79|385.39|391.06|385.66|391.09|385.69|390.79|385.39|27
1626775000000|2021-07-20 09:56:40|391.04|385.64|390.96|385.56|391.04|385.64|390.86|385.46|19
1626775010000|2021-07-20 09:56:50|390.95|385.55|391.03|385.63|391.03|385.63|390.93|385.53|7
1626775020000|2021-07-20 09:57:00|391.04|385.64|391.04|385.64|391.06|385.66|391.04|385.64|5
1626775030000|2021-07-20 09:57:10|391.06|385.66|390.88|385.48|391.06|385.66|390.8|385.4|22
1626775040000|2021-07-20 09:57:20|390.92|385.52|390.91|385.51|390.94|385.54|390.85|385.45|13
1626775050000|2021-07-20 09:57:30|390.9|385.5|390.88|385.48|391.03|385.63|390.84|385.44|20
1626775060000|2021-07-20 09:57:40|390.9|385.5|390.61|385.21|390.9|385.5|390.59|385.19|16
1626775070000|2021-07-20 09:57:50|390.63|385.23|390.11|384.71|390.66|385.26|390.11|384.71|18
1626775080000|2021-07-20 09:58:00|390.1|384.7|389.76|384.36|390.1|384.7|389.76|384.36|26
1626775090000|2021-07-20 09:58:10|389.77|384.37|389.43|384.03|389.78|384.38|389.42|384.02|24
1626775100000|2021-07-20 09:58:20|389.31|383.91|388.09|382.69|389.31|383.91|388.09|382.69|29
1626775110000|2021-07-20 09:58:30|388.04|382.64|387.52|382.12|388.04|382.64|387.35|381.95|26
1626775120000|2021-07-20 09:58:40|387.48|382.08|388.15|382.75|388.15|382.75|387.48|382.08|31
1626775130000|2021-07-20 09:58:50|388.1|382.7|387.52|382.12|388.16|382.76|387.47|382.07|26
1626775140000|2021-07-20 09:59:00|387.58|382.18|387.6|382.2|387.77|382.37|387.57|382.17|32
1626775150000|2021-07-20 09:59:10|387.59|382.19|387.38|381.98|387.6|382.2|387.36|381.96|15
1626775160000|2021-07-20 09:59:20|387.43|382.03|387.91|382.51|387.94|382.54|387.43|382.03|26
1626775170000|2021-07-20 09:59:30|387.85|382.45|388.08|382.68|388.18|382.78|387.7|382.3|27
1626775180000|2021-07-20 09:59:40|388.1|382.7|388.4|383|388.57|383.17|388.05|382.65|26
1626775190000|2021-07-20 09:59:50|388.35|382.95|388.74|383.34|388.8|383.4|388.28|382.88|27
1626775200000|2021-07-20 10:00:00|388.77|383.37|388.13|382.73|388.77|383.37|388.09|382.69|27
1626775210000|2021-07-20 10:00:10|388.1|382.7|388.66|383.26|388.69|383.29|388.1|382.7|27
1626775220000|2021-07-20 10:00:20|388.65|383.25|388.39|382.99|388.71|383.31|388.23|382.83|23
1626775230000|2021-07-20 10:00:30|388.42|383.02|388.37|382.97|388.53|383.13|388.2|382.8|25
1626775240000|2021-07-20 10:00:40|388.4|383|388.1|382.7|388.67|383.27|388.1|382.7|31
1626775250000|2021-07-20 10:00:50|388.01|382.61|387.7|382.3|388.02|382.62|387.69|382.29|19
1626775260000|2021-07-20 10:01:00|387.68|382.28|387.62|382.22|387.68|382.28|387.43|382.03|17
1626775270000|2021-07-20 10:01:10|387.64|382.24|387.91|382.51|388.08|382.68|387.64|382.24|29
1626775280000|2021-07-20 10:01:20|387.93|382.53|388.43|383.03|388.43|383.03|387.93|382.53|25
1626775290000|2021-07-20 10:01:30|388.39|382.99|389|383.6|389.15|383.75|388.39|382.99|29
1626775300000|2021-07-20 10:01:40|389.06|383.66|389.36|383.96|389.87|384.47|389.04|383.64|26
1626775310000|2021-07-20 10:01:50|389.38|383.98|390.42|385.02|390.42|385.02|389.38|383.98|26
1626775320000|2021-07-20 10:02:00|390.5|385.1|390.23|384.83|390.86|385.46|390.2|384.8|27
1626775330000|2021-07-20 10:02:10|390.22|384.82|390.66|385.26|390.8|385.4|390.16|384.76|31
1626775340000|2021-07-20 10:02:20|390.58|385.18|391.45|386.05|391.45|386.05|390.52|385.12|22
1626775350000|2021-07-20 10:02:30|391.52|386.12|392.57|387.17|392.57|387.17|391.5|386.1|26
1626775360000|2021-07-20 10:02:40|392.62|387.22|392.56|387.16|392.75|387.35|392.42|387.02|31
1626775370000|2021-07-20 10:02:50|392.55|387.15|392.34|386.94|392.55|387.15|392.24|386.84|27
1626775380000|2021-07-20 10:03:00|392.33|386.93|392.55|387.15|392.57|387.17|392.26|386.86|22
1626775390000|2021-07-20 10:03:10|392.54|387.14|392.1|386.7|392.54|387.14|392.1|386.7|24
1626775400000|2021-07-20 10:03:20|392.13|386.73|392.2|386.8|392.25|386.85|392.08|386.68|25
1626775410000|2021-07-20 10:03:30|392.21|386.81|392.25|386.85|392.25|386.85|392.1|386.7|18
1626775420000|2021-07-20 10:03:40|392.23|386.83|391.95|386.55|392.23|386.83|391.91|386.51|21
1626775430000|2021-07-20 10:03:50|392.02|386.62|392.02|386.62|392.03|386.63|391.98|386.58|14
1626775440000|2021-07-20 10:04:00|392|386.6|391.23|385.83|392|386.6|391.23|385.83|26
1626775450000|2021-07-20 10:04:10|391.3|385.9|391.85|386.45|391.85|386.45|391.2|385.8|25
1626775460000|2021-07-20 10:04:20|391.88|386.48|391.81|386.41|391.91|386.51|391.8|386.4|20
1626775470000|2021-07-20 10:04:30|391.78|386.38|391.25|385.85|391.85|386.45|391.25|385.85|26
1626775480000|2021-07-20 10:04:40|391.24|385.84|391.25|385.85|391.32|385.92|391.22|385.82|19
1626775490000|2021-07-20 10:04:50|391.24|385.84|390.75|385.35|391.24|385.84|390.75|385.35|26
1626775500000|2021-07-20 10:05:00|390.73|385.33|390.33|384.93|390.74|385.34|390.29|384.89|29
1626775510000|2021-07-20 10:05:10|390.32|384.92|390.34|384.94|390.56|385.16|390.25|384.85|28
1626775520000|2021-07-20 10:05:20|390.4|385|390.49|385.09|390.49|385.09|390.35|384.95|13
1626775530000|2021-07-20 10:05:30|390.5|385.1|391.1|385.7|391.11|385.71|390.5|385.1|21
1626775540000|2021-07-20 10:05:40|391.11|385.71|391.3|385.9|391.32|385.92|391.09|385.69|12
1626775550000|2021-07-20 10:05:50|391.29|385.89|391.21|385.81|391.3|385.9|390.97|385.57|24
1626775560000|2021-07-20 10:06:00|391.2|385.8|391.62|386.22|391.64|386.24|391.18|385.78|28
1626775570000|2021-07-20 10:06:10|391.67|386.27|391.98|386.58|392.06|386.66|391.67|386.27|17
1626775580000|2021-07-20 10:06:20|391.97|386.57|391.8|386.4|391.97|386.57|391.67|386.27|23
1626775590000|2021-07-20 10:06:30|391.87|386.47|391.75|386.35|391.93|386.53|391.75|386.35|7
1626775600000|2021-07-20 10:06:40|391.81|386.41|391.75|386.35|391.81|386.41|391.71|386.31|10
1626775610000|2021-07-20 10:06:50|391.76|386.36|391.6|386.2|391.78|386.38|391.6|386.2|11
1626775620000|2021-07-20 10:07:00|391.59|386.19|391.17|385.77|391.81|386.41|391.17|385.77|23
1626775630000|2021-07-20 10:07:10|391.13|385.73|391.4|386|391.4|386|391.13|385.73|16
1626775640000|2021-07-20 10:07:20|391.43|386.03|391.6|386.2|391.72|386.32|391.41|386.01|24
1626775650000|2021-07-20 10:07:30|391.61|386.21|391.55|386.15|391.61|386.21|391.45|386.05|20
1626775660000|2021-07-20 10:07:40|391.56|386.16|391.68|386.28|391.69|386.29|391.51|386.11|15
1626775670000|2021-07-20 10:07:50|391.67|386.27|391.44|386.04|391.67|386.27|391.41|386.01|14
1626775680000|2021-07-20 10:08:00|391.41|386.01|391.49|386.09|391.49|386.09|391.4|386|12
1626775690000|2021-07-20 10:08:10|391.48|386.08|391.12|385.72|391.5|386.1|391.12|385.72|15
1626775700000|2021-07-20 10:08:20|391.08|385.68|390.66|385.26|391.08|385.68|390.66|385.26|18
1626775710000|2021-07-20 10:08:30|390.65|385.25|391.08|385.68|391.08|385.68|390.65|385.25|15
1626775720000|2021-07-20 10:08:40|391.05|385.65|390.95|385.55|391.14|385.74|390.95|385.55|17
1626775730000|2021-07-20 10:08:50|390.96|385.56|390.74|385.34|391.01|385.61|390.74|385.34|18
1626775740000|2021-07-20 10:09:00|390.73|385.33|390.62|385.22|390.86|385.46|390.62|385.22|20
1626775750000|2021-07-20 10:09:10|390.59|385.19|390.13|384.73|390.59|385.19|389.92|384.52|26
1626775760000|2021-07-20 10:09:20|390.12|384.72|389.8|384.4|390.33|384.93|389.67|384.27|25
1626775770000|2021-07-20 10:09:30|389.81|384.41|389.85|384.45|389.9|384.5|389.81|384.41|10
1626775780000|2021-07-20 10:09:40|389.9|384.5|390.34|384.94|390.45|385.05|389.9|384.5|26
1626775790000|2021-07-20 10:09:50|390.29|384.89|390.17|384.77|390.52|385.12|390.16|384.76|26
1626775800000|2021-07-20 10:10:00|390.18|384.78|390.14|384.74|390.19|384.79|390.13|384.73|9
1626775810000|2021-07-20 10:10:10|390.15|384.75|390.34|384.94|390.34|384.94|390.14|384.74|15
1626775820000|2021-07-20 10:10:20|390.33|384.93|390.27|384.87|390.37|384.97|390.17|384.77|23
1626775830000|2021-07-20 10:10:30|390.22|384.82|390.33|384.93|390.41|385.01|390.17|384.77|27
1626775840000|2021-07-20 10:10:40|390.3|384.9|390.37|384.97|390.39|384.99|390.28|384.88|14
1626775850000|2021-07-20 10:10:50|390.38|384.98|390.24|384.84|390.39|384.99|390.24|384.84|14
1626775860000|2021-07-20 10:11:00|390.25|384.85|390.14|384.74|390.47|385.07|390.14|384.74|21
1626775870000|2021-07-20 10:11:10|390.17|384.77|389.79|384.39|390.17|384.77|389.79|384.39|20
1626775880000|2021-07-20 10:11:20|389.8|384.4|389.73|384.33|389.87|384.47|389.64|384.24|19
1626775890000|2021-07-20 10:11:30|389.74|384.34|389.93|384.53|390.01|384.61|389.74|384.34|12
1626775900000|2021-07-20 10:11:40|389.94|384.54|390|384.6|390.41|385.01|389.94|384.54|30
1626775910000|2021-07-20 10:11:50|390.03|384.63|390.42|385.02|390.42|385.02|390.03|384.63|24
1626775920000|2021-07-20 10:12:00|390.49|385.09|389.96|384.56|390.52|385.12|389.96|384.56|22
1626775930000|2021-07-20 10:12:10|389.95|384.55|389.88|384.48|389.96|384.56|389.87|384.47|15
1626775940000|2021-07-20 10:12:20|389.85|384.45|389.42|384.02|389.85|384.45|389.38|383.98|28
1626775950000|2021-07-20 10:12:30|389.43|384.03|389.6|384.2|389.6|384.2|389.43|384.03|15
1626775960000|2021-07-20 10:12:40|389.65|384.25|389.94|384.54|389.99|384.59|389.65|384.25|18
1626775970000|2021-07-20 10:12:50|389.99|384.59|389.88|384.48|389.99|384.59|389.77|384.37|21
1626775980000|2021-07-20 10:13:00|389.86|384.46|389.64|384.24|389.96|384.56|389.63|384.23|15
1626775990000|2021-07-20 10:13:10|389.66|384.26|389.51|384.11|389.79|384.39|389.29|383.89|22
1626776000000|2021-07-20 10:13:20|389.49|384.09|389.75|384.35|389.9|384.5|389.49|384.09|20
1626776010000|2021-07-20 10:13:30|389.76|384.36|389.45|384.05|389.76|384.36|389.36|383.96|28
1626776020000|2021-07-20 10:13:40|389.47|384.07|389.46|384.06|389.5|384.1|389.46|384.06|8
1626776030000|2021-07-20 10:13:50|389.48|384.08|389.46|384.06|389.5|384.1|389.45|384.05|10
1626776040000|2021-07-20 10:14:00|389.45|384.05|389.3|383.9|389.49|384.09|389.3|383.9|12
1626776050000|2021-07-20 10:14:10|389.25|383.85|389.04|383.64|389.25|383.85|389.03|383.63|16
1626776060000|2021-07-20 10:14:20|389.05|383.65|389.06|383.66|389.12|383.72|389.04|383.64|12
1626776070000|2021-07-20 10:14:30|389.05|383.65|389|383.6|389.05|383.65|388.97|383.57|16
1626776080000|2021-07-20 10:14:40|388.99|383.59|388.87|383.47|388.99|383.59|388.63|383.23|21
1626776090000|2021-07-20 10:14:50|388.97|383.57|389.09|383.69|389.44|384.04|388.97|383.57|23
1626776100000|2021-07-20 10:15:00|389.1|383.7|389.11|383.71|389.36|383.96|389.1|383.7|20
1626776110000|2021-07-20 10:15:10|389.12|383.72|389.33|383.93|389.35|383.95|389.11|383.71|23
1626776120000|2021-07-20 10:15:20|389.45|384.05|389.82|384.42|389.87|384.47|389.45|384.05|22
1626776130000|2021-07-20 10:15:30|389.84|384.44|389.94|384.54|389.94|384.54|389.83|384.43|11
1626776140000|2021-07-20 10:15:40|389.95|384.55|390.31|384.91|390.32|384.92|389.95|384.55|17
1626776150000|2021-07-20 10:15:50|390.3|384.9|390.53|385.13|390.53|385.13|390.29|384.89|16
1626776160000|2021-07-20 10:16:00|390.49|385.09|390.49|385.09|390.49|385.09|390.49|385.09|1
1626776170000|2021-07-20 10:16:10|390.54|385.14|390.83|385.43|390.83|385.43|390.54|385.14|7
1626776180000|2021-07-20 10:16:20|390.82|385.42|390.84|385.44|390.84|385.44|390.82|385.42|3
1626776190000|2021-07-20 10:16:30|390.88|385.48|391.06|385.66|391.06|385.66|390.87|385.47|10
1626776200000|2021-07-20 10:16:40|391.15|385.75|391.32|385.92|391.32|385.92|391.15|385.75|8
1626776210000|2021-07-20 10:16:50|391.35|385.95|391.79|386.39|391.8|386.4|391.35|385.95|7
1626776220000|2021-07-20 10:17:00|391.78|386.38|391.49|386.09|391.78|386.38|391.44|386.04|17
1626776230000|2021-07-20 10:17:10|391.44|386.04|391.13|385.73|391.44|386.04|390.95|385.55|24
1626776240000|2021-07-20 10:17:20|391.12|385.72|391.2|385.8|391.21|385.81|391.12|385.72|11
1626776250000|2021-07-20 10:17:30|391.19|385.79|390.92|385.52|391.19|385.79|390.76|385.36|20
1626776260000|2021-07-20 10:17:40|390.91|385.51|390.89|385.49|390.91|385.51|390.73|385.33|15
1626776270000|2021-07-20 10:17:50|390.88|385.48|391.01|385.61|391.23|385.83|390.88|385.48|23
1626776280000|2021-07-20 10:18:00|390.98|385.58|390.98|385.58|390.99|385.59|390.8|385.4|21
1626776290000|2021-07-20 10:18:10|390.97|385.57|391.06|385.66|391.08|385.68|390.96|385.56|10
1626776300000|2021-07-20 10:18:20|391.08|385.68|391.22|385.82|391.25|385.85|391.05|385.65|5
1626776310000|2021-07-20 10:18:30|391.28|385.88|391.39|385.99|391.39|385.99|391.28|385.88|6
1626776320000|2021-07-20 10:18:40|391.5|386.1|391.6|386.2|391.6|386.2|391.5|386.1|6
1626776330000|2021-07-20 10:18:50|391.61|386.21|391.76|386.36|391.76|386.36|391.61|386.21|3
1626776340000|2021-07-20 10:19:00|391.77|386.37|391.78|386.38|391.81|386.41|391.76|386.36|6
1626776350000|2021-07-20 10:19:10|391.75|386.35|391.51|386.11|391.76|386.36|391.51|386.11|22
1626776360000|2021-07-20 10:19:20|391.5|386.1|391.74|386.34|391.76|386.36|391.5|386.1|20
1626776370000|2021-07-20 10:19:30|391.73|386.33|391.75|386.35|391.76|386.36|391.73|386.33|11
1626776380000|2021-07-20 10:19:40|391.76|386.36|391.65|386.25|391.8|386.4|391.65|386.25|21
1626776390000|2021-07-20 10:19:50|391.66|386.26|391.79|386.39|391.8|386.4|391.65|386.25|14
1626776400000|2021-07-20 10:20:00|391.86|386.46|392.21|386.81|392.22|386.82|391.85|386.45|12
1626776410000|2021-07-20 10:20:10|392.22|386.82|392.58|387.18|392.58|387.18|392.21|386.81|19
1626776420000|2021-07-20 10:20:20|392.64|387.24|392.61|387.21|392.65|387.25|392.49|387.09|11
1626776430000|2021-07-20 10:20:30|392.68|387.28|392.98|387.58|393.16|387.76|392.68|387.28|14
1626776440000|2021-07-20 10:20:40|392.95|387.55|393.51|388.11|393.56|388.16|392.95|387.55|27
1626776450000|2021-07-20 10:20:50|393.52|388.12|393.46|388.06|393.79|388.39|393.45|388.05|20
1626776460000|2021-07-20 10:21:00|393.47|388.07|393.08|387.68|393.47|388.07|393.03|387.63|24
1626776470000|2021-07-20 10:21:10|393.05|387.65|392.86|387.46|393.12|387.72|392.82|387.42|20
1626776480000|2021-07-20 10:21:20|392.87|387.47|393.16|387.76|393.33|387.93|392.85|387.45|24
1626776490000|2021-07-20 10:21:30|393.1|387.7|393.35|387.95|393.43|388.03|393.1|387.7|17
1626776500000|2021-07-20 10:21:40|393.44|388.04|393.71|388.31|393.77|388.37|393.32|387.92|14
1626776510000|2021-07-20 10:21:50|393.65|388.25|393.55|388.15|393.65|388.25|393.46|388.06|17
1626776520000|2021-07-20 10:22:00|393.52|388.12|393.42|388.02|393.52|388.12|393.27|387.87|29
1626776530000|2021-07-20 10:22:10|393.34|387.94|393.09|387.69|393.34|387.94|393.05|387.65|24
1626776540000|2021-07-20 10:22:20|393.07|387.67|393.28|387.88|393.34|387.94|393.06|387.66|28
1626776550000|2021-07-20 10:22:30|393.29|387.89|393.8|388.4|393.8|388.4|393.29|387.89|21
1626776560000|2021-07-20 10:22:40|393.81|388.41|393.39|387.99|393.94|388.54|393.39|387.99|24
1626776570000|2021-07-20 10:22:50|393.4|388|393.66|388.26|393.68|388.28|393.4|388|15
1626776580000|2021-07-20 10:23:00|393.67|388.27|393.5|388.1|393.67|388.27|393.46|388.06|15
1626776590000|2021-07-20 10:23:10|393.44|388.04|393.2|387.8|393.44|388.04|393.2|387.8|24
1626776600000|2021-07-20 10:23:20|393.17|387.77|393.46|388.06|393.46|388.06|393.15|387.75|19
1626776610000|2021-07-20 10:23:30|393.45|388.05|393.44|388.04|393.53|388.13|393.37|387.97|13
1626776620000|2021-07-20 10:23:40|393.42|388.02|392.94|387.54|393.42|388.02|392.92|387.52|25
1626776630000|2021-07-20 10:23:50|392.93|387.53|392.93|387.53|392.95|387.55|392.78|387.38|19
1626776640000|2021-07-20 10:24:00|392.89|387.49|392.94|387.54|393.12|387.72|392.86|387.46|23
1626776650000|2021-07-20 10:24:10|392.99|387.59|393.02|387.62|393.02|387.62|392.86|387.46|16
1626776660000|2021-07-20 10:24:20|393.03|387.63|393.05|387.65|393.07|387.67|393.03|387.63|5
1626776670000|2021-07-20 10:24:30|393.01|387.61|393.27|387.87|393.27|387.87|392.93|387.53|14
1626776680000|2021-07-20 10:24:40|393.31|387.91|393.2|387.8|393.42|388.02|393.2|387.8|14
1626776690000|2021-07-20 10:24:50|393.19|387.79|392.74|387.34|393.19|387.79|392.74|387.34|20
1626776700000|2021-07-20 10:25:00|392.73|387.33|392.18|386.78|392.73|387.33|392.18|386.78|24
1626776710000|2021-07-20 10:25:10|392.22|386.82|392.32|386.92|392.32|386.92|392.16|386.76|9
1626776720000|2021-07-20 10:25:20|392.33|386.93|392.51|387.11|392.61|387.21|392.33|386.93|17
1626776730000|2021-07-20 10:25:30|392.48|387.08|392.25|386.85|392.5|387.1|392.23|386.83|22
1626776740000|2021-07-20 10:25:40|392.24|386.84|392.27|386.87|392.29|386.89|392.15|386.75|10
1626776750000|2021-07-20 10:25:50|392.24|386.84|392.22|386.82|392.5|387.1|392.22|386.82|18
1626776760000|2021-07-20 10:26:00|392.27|386.87|392.27|386.87|392.29|386.89|392.18|386.78|12
1626776770000|2021-07-20 10:26:10|392.25|386.85|391.98|386.58|392.25|386.85|391.96|386.56|26
1626776780000|2021-07-20 10:26:20|391.99|386.59|391.95|386.55|392|386.6|391.77|386.37|19
1626776790000|2021-07-20 10:26:30|391.92|386.52|391.72|386.32|391.92|386.52|391.72|386.32|15
1626776800000|2021-07-20 10:26:40|391.75|386.35|391.9|386.5|391.9|386.5|391.68|386.28|21
1626776810000|2021-07-20 10:26:50|391.93|386.53|391.73|386.33|392.08|386.68|391.73|386.33|18
1626776820000|2021-07-20 10:27:00|391.72|386.32|391.89|386.49|391.94|386.54|391.72|386.32|13
1626776830000|2021-07-20 10:27:10|391.9|386.5|391.89|386.49|392.19|386.79|391.88|386.48|20
1626776840000|2021-07-20 10:27:20|391.88|386.48|392.15|386.75|392.18|386.78|391.88|386.48|18
1626776850000|2021-07-20 10:27:30|392.14|386.74|392.23|386.83|392.39|386.99|392.11|386.71|15
1626776860000|2021-07-20 10:27:40|392.22|386.82|392.28|386.88|392.28|386.88|391.97|386.57|15
1626776870000|2021-07-20 10:27:50|392.34|386.94|392.43|387.03|392.52|387.12|392.34|386.94|18
1626776880000|2021-07-20 10:28:00|392.48|387.08|392.15|386.75|392.48|387.08|392.15|386.75|19
1626776890000|2021-07-20 10:28:10|392.14|386.74|391.72|386.32|392.14|386.74|391.72|386.32|27
1626776900000|2021-07-20 10:28:20|391.74|386.34|391.94|386.54|392.04|386.64|391.7|386.3|21
1626776910000|2021-07-20 10:28:30|391.91|386.51|391.94|386.54|391.98|386.58|391.91|386.51|13
1626776920000|2021-07-20 10:28:40|391.93|386.53|392.01|386.61|392.03|386.63|391.81|386.41|20
1626776930000|2021-07-20 10:28:50|392|386.6|392.07|386.67|392.07|386.67|392|386.6|8
1626776940000|2021-07-20 10:29:00|392.16|386.76|392.1|386.7|392.25|386.85|392.09|386.69|13
1626776950000|2021-07-20 10:29:10|392.09|386.69|392.29|386.89|392.29|386.89|391.99|386.59|15
1626776960000|2021-07-20 10:29:20|392.36|386.96|392.27|386.87|392.36|386.96|392.21|386.81|13
1626776970000|2021-07-20 10:29:30|392.26|386.86|392.48|387.08|392.48|387.08|392.26|386.86|9
1626776980000|2021-07-20 10:29:40|392.53|387.13|392.58|387.18|392.58|387.18|392.51|387.11|7
1626776990000|2021-07-20 10:29:50|392.54|387.14|392.45|387.05|392.54|387.14|392.35|386.95|15
1626777000000|2021-07-20 10:30:00|392.44|387.04|392.12|386.72|392.48|387.08|392.12|386.72|15
1626777010000|2021-07-20 10:30:10|392.11|386.71|391.78|386.38|392.11|386.71|391.77|386.37|25
1626777020000|2021-07-20 10:30:20|391.75|386.35|392.28|386.88|392.28|386.88|391.75|386.35|35
1626777030000|2021-07-20 10:30:30|392.24|386.84|392.1|386.7|392.32|386.92|392.03|386.63|30
1626777040000|2021-07-20 10:30:40|392.11|386.71|392.11|386.71|392.14|386.74|392.1|386.7|10
1626777050000|2021-07-20 10:30:50|392.1|386.7|392.14|386.74|392.14|386.74|391.96|386.56|18
1626777060000|2021-07-20 10:31:00|392.16|386.76|391.98|386.58|392.21|386.81|391.96|386.56|21
1626777070000|2021-07-20 10:31:10|392|386.6|392.07|386.67|392.07|386.67|391.98|386.58|17
1626777080000|2021-07-20 10:31:20|392.08|386.68|392.15|386.75|392.15|386.75|392.08|386.68|5
1626777090000|2021-07-20 10:31:30|392.18|386.78|391.98|386.58|392.21|386.81|391.97|386.57|14
1626777100000|2021-07-20 10:31:40|391.97|386.57|392.05|386.65|392.05|386.65|391.97|386.57|4
1626777110000|2021-07-20 10:31:50|392.06|386.66|392|386.6|392.09|386.69|392|386.6|8
1626777120000|2021-07-20 10:32:00|392.04|386.64|392.04|386.64|392.06|386.66|392|386.6|13
1626777130000|2021-07-20 10:32:10|392.03|386.63|391.97|386.57|392.04|386.64|391.97|386.57|8
1626777140000|2021-07-20 10:32:20|391.98|386.58|391.97|386.57|391.99|386.59|391.96|386.56|8
1626777150000|2021-07-20 10:32:30|392|386.6|391.86|386.46|392.04|386.64|391.86|386.46|15
1626777160000|2021-07-20 10:32:40|391.81|386.41|391.73|386.33|391.83|386.43|391.66|386.26|15
1626777170000|2021-07-20 10:32:50|391.7|386.3|391.53|386.13|391.7|386.3|391.53|386.13|14
1626777180000|2021-07-20 10:33:00|391.52|386.12|391.56|386.16|391.58|386.18|391.52|386.12|17
1626777190000|2021-07-20 10:33:10|391.57|386.17|391.6|386.2|391.7|386.3|391.57|386.17|18
1626777200000|2021-07-20 10:33:20|391.63|386.23|391.85|386.45|391.85|386.45|391.62|386.22|12
1626777210000|2021-07-20 10:33:30|391.86|386.46|391.75|386.35|391.88|386.48|391.74|386.34|9
1626777220000|2021-07-20 10:33:40|391.78|386.38|391.82|386.42|391.83|386.43|391.78|386.38|7
1626777230000|2021-07-20 10:33:50|391.79|386.39|391.81|386.41|391.82|386.42|391.79|386.39|8
1626777240000|2021-07-20 10:34:00|391.8|386.4|391.75|386.35|391.8|386.4|391.65|386.25|17
1626777250000|2021-07-20 10:34:10|391.8|386.4|391.8|386.4|391.82|386.42|391.75|386.35|16
1626777260000|2021-07-20 10:34:20|391.81|386.41|391.83|386.43|391.83|386.43|391.8|386.4|4
1626777270000|2021-07-20 10:34:30|391.82|386.42|391.83|386.43|391.84|386.44|391.74|386.34|24
1626777280000|2021-07-20 10:34:40|391.84|386.44|391.84|386.44|391.84|386.44|391.82|386.42|11
1626777290000|2021-07-20 10:34:50|391.83|386.43|391.78|386.38|391.83|386.43|391.73|386.33|14
1626777300000|2021-07-20 10:35:00|391.77|386.37|391.78|386.38|391.78|386.38|391.77|386.37|2
1626777310000|2021-07-20 10:35:10|391.8|386.4|391.94|386.54|391.94|386.54|391.8|386.4|7
1626777320000|2021-07-20 10:35:20|391.95|386.55|391.83|386.43|391.95|386.55|391.83|386.43|11
1626777330000|2021-07-20 10:35:30|391.84|386.44|391.8|386.4|391.86|386.46|391.8|386.4|8
1626777340000|2021-07-20 10:35:40|391.81|386.41|391.55|386.15|391.81|386.41|391.55|386.15|13
1626777350000|2021-07-20 10:35:50|391.54|386.14|391.51|386.11|391.54|386.14|391.47|386.07|12
1626777360000|2021-07-20 10:36:00|391.5|386.1|391.59|386.19|391.65|386.25|391.5|386.1|13
1626777370000|2021-07-20 10:36:10|391.61|386.21|391.36|385.96|391.61|386.21|391.36|385.96|14
1626777380000|2021-07-20 10:36:20|391.37|385.97|391.51|386.11|391.51|386.11|391.37|385.97|9
1626777390000|2021-07-20 10:36:30|391.48|386.08|391.19|385.79|391.48|386.08|391.19|385.79|17
1626777400000|2021-07-20 10:36:40|391.2|385.8|391.27|385.87|391.38|385.98|391.2|385.8|24
1626777410000|2021-07-20 10:36:50|391.24|385.84|391.19|385.79|391.3|385.9|391.18|385.78|18
1626777420000|2021-07-20 10:37:00|391.2|385.8|391.19|385.79|391.23|385.83|391.19|385.79|6
1626777430000|2021-07-20 10:37:10|391.23|385.83|391.36|385.96|391.39|385.99|391.23|385.83|8
1626777440000|2021-07-20 10:37:20|391.35|385.95|391.5|386.1|391.61|386.21|391.35|385.95|16
1626777450000|2021-07-20 10:37:30|391.49|386.09|391.52|386.12|391.54|386.14|391.49|386.09|9
1626777460000|2021-07-20 10:37:40|391.49|386.09|391.28|385.88|391.49|386.09|391.27|385.87|20
1626777470000|2021-07-20 10:37:50|391.27|385.87|391.19|385.79|391.27|385.87|391.11|385.71|16
1626777480000|2021-07-20 10:38:00|391.18|385.78|391.17|385.77|391.18|385.78|391.17|385.77|2
1626777490000|2021-07-20 10:38:10|391.11|385.71|390.94|385.54|391.14|385.74|390.94|385.54|12
1626777500000|2021-07-20 10:38:20|390.95|385.55|391.11|385.71|391.17|385.77|390.95|385.55|24
1626777510000|2021-07-20 10:38:30|391.13|385.73|391.24|385.84|391.3|385.9|391.13|385.73|21
1626777520000|2021-07-20 10:38:40|391.23|385.83|391.59|386.19|391.63|386.23|391.23|385.83|16
1626777530000|2021-07-20 10:38:50|391.57|386.17|391.71|386.31|391.71|386.31|391.53|386.13|10
1626777540000|2021-07-20 10:39:00|391.7|386.3|391.53|386.13|391.71|386.31|391.51|386.11|20
1626777550000|2021-07-20 10:39:10|391.5|386.1|391.58|386.18|391.59|386.19|391.43|386.03|17
1626777560000|2021-07-20 10:39:20|391.59|386.19|391.62|386.22|391.64|386.24|391.58|386.18|10
1626777570000|2021-07-20 10:39:30|391.63|386.23|391.76|386.36|391.76|386.36|391.63|386.23|8
1626777580000|2021-07-20 10:39:40|391.75|386.35|391.71|386.31|391.77|386.37|391.69|386.29|12
1626777590000|2021-07-20 10:39:50|391.72|386.32|391.67|386.27|391.72|386.32|391.66|386.26|7
1626777600000|2021-07-20 10:40:00|391.69|386.29|391.76|386.36|391.76|386.36|391.67|386.27|8
1626777610000|2021-07-20 10:40:10|391.84|386.44|391.99|386.59|392.02|386.62|391.84|386.44|9
1626777620000|2021-07-20 10:40:20|392|386.6|391.78|386.38|392|386.6|391.76|386.36|9
1626777630000|2021-07-20 10:40:30|391.81|386.41|391.81|386.41|391.81|386.41|391.81|386.41|1
1626777640000|2021-07-20 10:40:40|391.82|386.42|391.95|386.55|391.96|386.56|391.79|386.39|7
1626777650000|2021-07-20 10:40:50|391.97|386.57|392.23|386.83|392.23|386.83|391.97|386.57|8
1626777660000|2021-07-20 10:41:00|392.28|386.88|392.18|386.78|392.29|386.89|392.16|386.76|10
1626777670000|2021-07-20 10:41:10|392.16|386.76|392.29|386.89|392.29|386.89|392.15|386.75|9
1626777680000|2021-07-20 10:41:20|392.3|386.9|392.61|387.21|392.61|387.21|392.28|386.88|11
1626777690000|2021-07-20 10:41:30|392.63|387.23|392.71|387.31|392.71|387.31|392.63|387.23|8
1626777700000|2021-07-20 10:41:40|392.65|387.25|392.78|387.38|392.81|387.41|392.64|387.24|9
1626777710000|2021-07-20 10:41:50|392.81|387.41|392.75|387.35|392.81|387.41|392.66|387.26|12
1626777720000|2021-07-20 10:42:00|392.71|387.31|392.87|387.47|392.87|387.47|392.68|387.28|8
1626777730000|2021-07-20 10:42:10|392.89|387.49|393.13|387.73|393.13|387.73|392.83|387.43|14
1626777740000|2021-07-20 10:42:20|393.15|387.75|393.16|387.76|393.16|387.76|393.15|387.75|2
1626777750000|2021-07-20 10:42:30|393.13|387.73|392.92|387.52|393.13|387.73|392.92|387.52|9
1626777760000|2021-07-20 10:42:40|392.93|387.53|392.62|387.22|392.93|387.53|392.62|387.22|15
1626777770000|2021-07-20 10:42:50|392.64|387.24|392.99|387.59|392.99|387.59|392.64|387.24|15
1626777780000|2021-07-20 10:43:00|392.98|387.58|392.98|387.58|392.99|387.59|392.98|387.58|3
1626777790000|2021-07-20 10:43:10|393|387.6|392.66|387.26|393|387.6|392.66|387.26|19
1626777800000|2021-07-20 10:43:20|392.65|387.25|392.52|387.12|392.67|387.27|392.48|387.08|15
1626777810000|2021-07-20 10:43:30|392.53|387.13|392.31|386.91|392.53|387.13|392.31|386.91|8
1626777820000|2021-07-20 10:43:40|392.29|386.89|392.21|386.81|392.29|386.89|392.19|386.79|16
1626777830000|2021-07-20 10:43:50|392.2|386.8|392.32|386.92|392.38|386.98|392.18|386.78|15
1626777840000|2021-07-20 10:44:00|392.33|386.93|392.2|386.8|392.33|386.93|392.2|386.8|9
1626777850000|2021-07-20 10:44:10|392.22|386.82|392.28|386.88|392.28|386.88|392.22|386.82|19
1626777860000|2021-07-20 10:44:20|392.27|386.87|392.44|387.04|392.53|387.13|392.2|386.8|16
1626777870000|2021-07-20 10:44:30|392.4|387|392.44|387.04|392.49|387.09|392.39|386.99|14
1626777880000|2021-07-20 10:44:40|392.43|387.03|392.58|387.18|392.58|387.18|392.38|386.98|9
1626777890000|2021-07-20 10:44:50|392.51|387.11|392.53|387.13|392.53|387.13|392.51|387.11|5
1626777900000|2021-07-20 10:45:00|392.47|387.07|392.42|387.02|392.47|387.07|392.32|386.92|19
1626777910000|2021-07-20 10:45:10|392.44|387.04|392.2|386.8|392.48|387.08|392.19|386.79|11
1626777920000|2021-07-20 10:45:20|392.19|386.79|392.17|386.77|392.22|386.82|392.16|386.76|15
1626777930000|2021-07-20 10:45:30|392.18|386.78|391.91|386.51|392.19|386.79|391.91|386.51|13
1626777940000|2021-07-20 10:45:40|391.88|386.48|391.82|386.42|391.88|386.48|391.79|386.39|8
1626777950000|2021-07-20 10:45:50|391.79|386.39|391.91|386.51|391.94|386.54|391.79|386.39|13
1626777960000|2021-07-20 10:46:00|391.92|386.52|391.82|386.42|392|386.6|391.82|386.42|22
1626777970000|2021-07-20 10:46:10|391.81|386.41|391.79|386.39|391.83|386.43|391.79|386.39|6
1626777980000|2021-07-20 10:46:20|391.78|386.38|391.63|386.23|391.79|386.39|391.62|386.22|10
1626777990000|2021-07-20 10:46:30|391.64|386.24|391.68|386.28|391.69|386.29|391.61|386.21|11
1626778000000|2021-07-20 10:46:40|391.67|386.27|391.66|386.26|391.67|386.27|391.66|386.26|2
1626778010000|2021-07-20 10:46:50|391.65|386.25|391.63|386.23|391.65|386.25|391.62|386.22|3
1626778020000|2021-07-20 10:47:00|391.71|386.31|391.64|386.24|391.78|386.38|391.64|386.24|12
1626778030000|2021-07-20 10:47:10|391.65|386.25|391.56|386.16|391.65|386.25|391.54|386.14|15
1626778040000|2021-07-20 10:47:20|391.58|386.18|391.56|386.16|391.59|386.19|391.56|386.16|7
1626778050000|2021-07-20 10:47:30|391.58|386.18|391.53|386.13|391.6|386.2|391.5|386.1|11
1626778060000|2021-07-20 10:47:40|391.48|386.08|391.41|386.01|391.49|386.09|391.37|385.97|12
1626778070000|2021-07-20 10:47:50|391.37|385.97|391.23|385.83|391.37|385.97|391.22|385.82|12
1626778080000|2021-07-20 10:48:00|391.25|385.85|391.22|385.82|391.26|385.86|391.21|385.81|16
1626778090000|2021-07-20 10:48:10|391.25|385.85|391.25|385.85|391.25|385.85|391.22|385.82|3
1626778100000|2021-07-20 10:48:20|391.24|385.84|391.19|385.79|391.24|385.84|391.19|385.79|14
1626778110000|2021-07-20 10:48:30|391.2|385.8|391.18|385.78|391.22|385.82|391.17|385.77|9
1626778120000|2021-07-20 10:48:40|391.17|385.77|391.07|385.67|391.18|385.78|391.05|385.65|18
1626778130000|2021-07-20 10:48:50|391.06|385.66|391.06|385.66|391.08|385.68|391.05|385.65|9
1626778140000|2021-07-20 10:49:00|391.07|385.67|391.21|385.81|391.21|385.81|391.07|385.67|7
1626778150000|2021-07-20 10:49:10|391.19|385.79|391.07|385.67|391.19|385.79|391.05|385.65|17
1626778160000|2021-07-20 10:49:20|391.08|385.68|391.07|385.67|391.12|385.72|391.05|385.65|12
1626778170000|2021-07-20 10:49:30|391.06|385.66|390.94|385.54|391.07|385.67|390.91|385.51|19
1626778180000|2021-07-20 10:49:40|390.95|385.55|391.02|385.62|391.09|385.69|390.95|385.55|24
1626778190000|2021-07-20 10:49:50|391.01|385.61|391.17|385.77|391.19|385.79|391.01|385.61|13
1626778200000|2021-07-20 10:50:00|391.18|385.78|391.16|385.76|391.22|385.82|391.13|385.73|15
1626778210000|2021-07-20 10:50:10|391.19|385.79|391.17|385.77|391.19|385.79|391.15|385.75|12
1626778220000|2021-07-20 10:50:20|391.2|385.8|391.31|385.91|391.31|385.91|391.2|385.8|8
1626778230000|2021-07-20 10:50:30|391.3|385.9|391.31|385.91|391.31|385.91|391.3|385.9|4
1626778240000|2021-07-20 10:50:40|391.3|385.9|391.34|385.94|391.42|386.02|391.3|385.9|12
1626778250000|2021-07-20 10:50:50|391.33|385.93|391.34|385.94|391.35|385.95|391.29|385.89|14
1626778260000|2021-07-20 10:51:00|391.35|385.95|391.43|386.03|391.43|386.03|391.3|385.9|11
1626778270000|2021-07-20 10:51:10|391.44|386.04|391.98|386.58|391.98|386.58|391.44|386.04|13
1626778280000|2021-07-20 10:51:20|391.99|386.59|392.02|386.62|392.02|386.62|391.86|386.46|20
1626778290000|2021-07-20 10:51:30|392.03|386.63|392.05|386.65|392.05|386.65|391.97|386.57|11
1626778300000|2021-07-20 10:51:40|392.1|386.7|392.09|386.69|392.1|386.7|392.09|386.69|2
1626778310000|2021-07-20 10:51:50|392.1|386.7|392.08|386.68|392.1|386.7|392.07|386.67|7
1626778320000|2021-07-20 10:52:00|392.09|386.69|392.2|386.8|392.21|386.81|392.09|386.69|10
1626778330000|2021-07-20 10:52:10|392.19|386.79|392.17|386.77|392.19|386.79|392.15|386.75|6
1626778340000|2021-07-20 10:52:20|392.16|386.76|392.1|386.7|392.16|386.76|391.84|386.44|17
1626778350000|2021-07-20 10:52:30|392.09|386.69|392.05|386.65|392.09|386.69|391.98|386.58|12
1626778360000|2021-07-20 10:52:40|392.06|386.66|392.06|386.66|392.06|386.66|392.06|386.66|1
1626778370000|2021-07-20 10:52:50|392.08|386.68|391.94|386.54|392.08|386.68|391.94|386.54|6
1626778380000|2021-07-20 10:53:00|391.98|386.58|392.52|387.12|392.52|387.12|391.98|386.58|18
1626778390000|2021-07-20 10:53:10|392.54|387.14|392.48|387.08|392.54|387.14|392.44|387.04|6
1626778400000|2021-07-20 10:53:20|392.47|387.07|392.42|387.02|392.47|387.07|392.33|386.93|10
1626778410000|2021-07-20 10:53:30|392.41|387.01|392.18|386.78|392.41|387.01|392.18|386.78|15
1626778420000|2021-07-20 10:53:40|392.19|386.79|392.18|386.78|392.19|386.79|392.16|386.76|14
1626778430000|2021-07-20 10:53:50|392.17|386.77|392.18|386.78|392.18|386.78|392.15|386.75|6
1626778440000|2021-07-20 10:54:00|392.2|386.8|392.24|386.84|392.29|386.89|392.2|386.8|11
1626778450000|2021-07-20 10:54:10|392.23|386.83|392.16|386.76|392.23|386.83|392.16|386.76|7
1626778460000|2021-07-20 10:54:20|392.15|386.75|392.32|386.92|392.32|386.92|392.14|386.74|7
1626778470000|2021-07-20 10:54:30|392.33|386.93|392.27|386.87|392.33|386.93|392.2|386.8|11
1626778480000|2021-07-20 10:54:40|392.31|386.91|393.07|387.67|393.07|387.67|392.31|386.91|19
1626778490000|2021-07-20 10:54:50|393.09|387.69|392.9|387.5|393.1|387.7|392.86|387.46|16
1626778500000|2021-07-20 10:55:00|392.89|387.49|393.17|387.77|393.17|387.77|392.83|387.43|13
1626778510000|2021-07-20 10:55:10|393.18|387.78|393.25|387.85|393.25|387.85|393.18|387.78|4
1626778520000|2021-07-20 10:55:20|393.2|387.8|393.24|387.84|393.26|387.86|393.17|387.77|5
1626778530000|2021-07-20 10:55:30|393.34|387.94|393.12|387.72|393.34|387.94|393.11|387.71|12
1626778540000|2021-07-20 10:55:40|393.03|387.63|393.15|387.75|393.15|387.75|392.95|387.55|17
1626778550000|2021-07-20 10:55:50|393.17|387.77|393.19|387.79|393.2|387.8|393.17|387.77|7
1626778560000|2021-07-20 10:56:00|393.2|387.8|392.96|387.56|393.2|387.8|392.96|387.56|13
1626778570000|2021-07-20 10:56:10|392.95|387.55|392.95|387.55|392.95|387.55|392.93|387.53|5
1626778580000|2021-07-20 10:56:20|392.93|387.53|392.81|387.41|392.93|387.53|392.79|387.39|9
1626778590000|2021-07-20 10:56:30|392.83|387.43|392.77|387.37|392.83|387.43|392.76|387.36|11
1626778600000|2021-07-20 10:56:40|392.72|387.32|392.59|387.19|392.73|387.33|392.57|387.17|20
1626778610000|2021-07-20 10:56:50|392.58|387.18|392.72|387.32|392.78|387.38|392.58|387.18|22
1626778620000|2021-07-20 10:57:00|392.73|387.33|392.64|387.24|392.83|387.43|392.64|387.24|13
1626778630000|2021-07-20 10:57:10|392.61|387.21|392.59|387.19|392.61|387.21|392.57|387.17|6
1626778640000|2021-07-20 10:57:20|392.58|387.18|392.56|387.16|392.59|387.19|392.48|387.08|11
1626778650000|2021-07-20 10:57:30|392.58|387.18|392.42|387.02|392.61|387.21|392.42|387.02|12
1626778660000|2021-07-20 10:57:40|392.43|387.03|392.48|387.08|392.48|387.08|392.42|387.02|9
1626778670000|2021-07-20 10:57:50|392.5|387.1|392.49|387.09|392.52|387.12|392.49|387.09|5
1626778680000|2021-07-20 10:58:00|392.5|387.1|392.48|387.08|392.51|387.11|392.48|387.08|7
1626778690000|2021-07-20 10:58:10|392.49|387.09|392.61|387.21|392.63|387.23|392.49|387.09|8
1626778700000|2021-07-20 10:58:20|392.6|387.2|392.8|387.4|392.81|387.41|392.6|387.2|7
1626778710000|2021-07-20 10:58:30|392.78|387.38|392.53|387.13|392.78|387.38|392.53|387.13|10
1626778720000|2021-07-20 10:58:40|392.55|387.15|392.75|387.35|392.75|387.35|392.55|387.15|9
1626778740000|2021-07-20 10:59:00|392.64|387.24|392.61|387.21|392.64|387.24|392.61|387.21|2
1626778750000|2021-07-20 10:59:10|392.53|387.13|392.58|387.18|392.58|387.18|392.49|387.09|5
1626778760000|2021-07-20 10:59:20|392.54|387.14|392.63|387.23|392.63|387.23|392.54|387.14|4
1626778770000|2021-07-20 10:59:30|392.6|387.2|392.76|387.36|392.76|387.36|392.6|387.2|6
1626778780000|2021-07-20 10:59:40|392.77|387.37|392.7|387.3|392.78|387.38|392.7|387.3|3
1626778790000|2021-07-20 10:59:50|392.71|387.31|392.96|387.56|392.96|387.56|392.71|387.31|8
1626778800000|2021-07-20 11:00:00|393|387.6|393.01|387.61|393.01|387.61|393|387.6|2
1626778810000|2021-07-20 11:00:10|393|387.6|393.11|387.71|393.11|387.71|392.92|387.52|6
1626778820000|2021-07-20 11:00:20|393.25|387.85|394.04|388.64|394.16|388.76|393.19|387.79|18
1626778830000|2021-07-20 11:00:30|393.96|388.56|393.87|388.47|393.97|388.57|393.79|388.39|14
1626778840000|2021-07-20 11:00:40|393.86|388.46|394.49|389.09|394.49|389.09|393.85|388.45|11
1626778850000|2021-07-20 11:00:50|394.52|389.12|394.45|389.05|394.53|389.13|394.28|388.88|13
1626778860000|2021-07-20 11:01:00|394.51|389.11|394.44|389.04|394.51|389.11|394.44|389.04|3
1626778870000|2021-07-20 11:01:10|394.47|389.07|394.56|389.16|394.66|389.26|394.43|389.03|15
1626778880000|2021-07-20 11:01:20|394.57|389.17|394.41|389.01|394.59|389.19|394.33|388.93|14
1626778890000|2021-07-20 11:01:30|394.4|389|394.38|388.98|394.4|389|394.35|388.95|8
1626778900000|2021-07-20 11:01:40|394.45|389.05|394.41|389.01|394.45|389.05|394.38|388.98|7
1626778910000|2021-07-20 11:01:50|394.42|389.02|394.49|389.09|394.49|389.09|394.4|389|8
1626778920000|2021-07-20 11:02:00|394.52|389.12|394.72|389.32|394.72|389.32|394.52|389.12|8
1626778940000|2021-07-20 11:02:20|394.74|389.34|394.53|389.13|394.74|389.34|394.52|389.12|15
1626778950000|2021-07-20 11:02:30|394.48|389.08|394.76|389.36|394.76|389.36|394.41|389.01|19
1626778960000|2021-07-20 11:02:40|394.72|389.32|394.75|389.35|394.76|389.36|394.71|389.31|8
1626778970000|2021-07-20 11:02:50|394.74|389.34|394.66|389.26|394.74|389.34|394.66|389.26|2
1626778980000|2021-07-20 11:03:00|394.63|389.23|394.58|389.18|394.63|389.23|394.51|389.11|10
1626778990000|2021-07-20 11:03:10|394.62|389.22|394.66|389.26|394.66|389.26|394.6|389.2|10
1626779000000|2021-07-20 11:03:20|394.68|389.28|395.02|389.62|395.02|389.62|394.68|389.28|11
1626779010000|2021-07-20 11:03:30|395.04|389.64|395.11|389.71|395.11|389.71|394.96|389.56|11
1626779020000|2021-07-20 11:03:40|395.1|389.7|395.02|389.62|395.22|389.82|395.01|389.61|12
1626779030000|2021-07-20 11:03:50|395.08|389.68|395.03|389.63|395.13|389.73|395.03|389.63|11
1626779040000|2021-07-20 11:04:00|395.04|389.64|395.09|389.69|395.09|389.69|395.04|389.64|5
1626779050000|2021-07-20 11:04:10|395.08|389.68|395.1|389.7|395.1|389.7|394.9|389.5|11
1626779060000|2021-07-20 11:04:20|395.14|389.74|395.05|389.65|395.17|389.77|395.02|389.62|10
1626779070000|2021-07-20 11:04:30|395.15|389.75|395.08|389.68|395.21|389.81|395.08|389.68|12
1626779080000|2021-07-20 11:04:40|395.1|389.7|395.14|389.74|395.14|389.74|395.06|389.66|8
1626779090000|2021-07-20 11:04:50|395.16|389.76|395.36|389.96|395.36|389.96|395.16|389.76|11
1626779100000|2021-07-20 11:05:00|395.43|390.03|395.08|389.68|395.43|390.03|395.07|389.67|21
1626779110000|2021-07-20 11:05:10|395.09|389.69|395.04|389.64|395.09|389.69|394.96|389.56|17
1626779120000|2021-07-20 11:05:20|395.06|389.66|394.98|389.58|395.12|389.72|394.96|389.56|17
1626779130000|2021-07-20 11:05:30|394.96|389.56|394.58|389.18|394.96|389.56|394.43|389.03|27
1626779140000|2021-07-20 11:05:40|394.55|389.15|394.29|388.89|394.56|389.16|394.29|388.89|20
1626779150000|2021-07-20 11:05:50|394.28|388.88|394.46|389.06|394.5|389.1|394.28|388.88|19
1626779160000|2021-07-20 11:06:00|394.68|389.28|394.71|389.31|394.83|389.43|394.68|389.28|20
1626779170000|2021-07-20 11:06:10|394.61|389.21|394.71|389.31|394.71|389.31|394.57|389.17|8
1626779180000|2021-07-20 11:06:20|394.72|389.32|394.88|389.48|394.95|389.55|394.71|389.31|11
1626779190000|2021-07-20 11:06:30|394.92|389.52|394.53|389.13|394.92|389.52|394.52|389.12|21
1626779200000|2021-07-20 11:06:40|394.52|389.12|394.28|388.88|394.52|389.12|394.25|388.85|21
1626779210000|2021-07-20 11:06:50|394.25|388.85|394.16|388.76|394.27|388.87|394.16|388.76|14
1626779220000|2021-07-20 11:07:00|394.15|388.75|394.09|388.69|394.15|388.75|393.89|388.49|21
1626779230000|2021-07-20 11:07:10|394.08|388.68|394.04|388.64|394.12|388.72|394.04|388.64|6
1626779240000|2021-07-20 11:07:20|394.05|388.65|394.09|388.69|394.12|388.72|394.05|388.65|4
1626779250000|2021-07-20 11:07:30|394.08|388.68|394.1|388.7|394.13|388.73|394|388.6|10
1626779260000|2021-07-20 11:07:40|394.11|388.71|394.08|388.68|394.11|388.71|394.08|388.68|5
1626779270000|2021-07-20 11:07:50|394.11|388.71|394.1|388.7|394.19|388.79|394.06|388.66|12
1626779280000|2021-07-20 11:08:00|394.05|388.65|394.05|388.65|394.09|388.69|394.04|388.64|12
1626779290000|2021-07-20 11:08:10|394.06|388.66|393.96|388.56|394.06|388.66|393.88|388.48|14
1626779300000|2021-07-20 11:08:20|393.97|388.57|393.8|388.4|393.97|388.57|393.8|388.4|10
1626779310000|2021-07-20 11:08:30|393.79|388.39|393.78|388.38|393.79|388.39|393.77|388.37|3
1626779320000|2021-07-20 11:08:40|393.74|388.34|393.71|388.31|393.82|388.42|393.71|388.31|16
1626779330000|2021-07-20 11:08:50|393.7|388.3|393.62|388.22|393.7|388.3|393.62|388.22|12
1626779340000|2021-07-20 11:09:00|393.61|388.21|393.76|388.36|393.78|388.38|393.61|388.21|15
1626779350000|2021-07-20 11:09:10|393.75|388.35|393.62|388.22|393.77|388.37|393.62|388.22|10
1626779360000|2021-07-20 11:09:20|393.67|388.27|393.61|388.21|393.74|388.34|393.6|388.2|10
1626779370000|2021-07-20 11:09:30|393.6|388.2|393.63|388.23|393.71|388.31|393.6|388.2|10
1626779380000|2021-07-20 11:09:40|393.64|388.24|393.56|388.16|393.64|388.24|393.53|388.13|5
1626779390000|2021-07-20 11:09:50|393.55|388.15|393.56|388.16|393.59|388.19|393.54|388.14|6
1626779400000|2021-07-20 11:10:00|393.54|388.14|393.54|388.14|393.56|388.16|393.54|388.14|3
1626779410000|2021-07-20 11:10:10|393.52|388.12|393.57|388.17|393.57|388.17|393.52|388.12|6
1626779420000|2021-07-20 11:10:20|393.56|388.16|393.52|388.12|393.56|388.16|393.51|388.11|6
1626779430000|2021-07-20 11:10:30|393.51|388.11|393.02|387.62|393.51|388.11|392.94|387.54|22
1626779440000|2021-07-20 11:10:40|393.06|387.66|393.14|387.74|393.23|387.83|393.06|387.66|11
1626779450000|2021-07-20 11:10:50|393.17|387.77|393.17|387.77|393.21|387.81|393.17|387.77|4
1626779460000|2021-07-20 11:11:00|393.16|387.76|393.53|388.13|393.59|388.19|393.16|387.76|15
1626779470000|2021-07-20 11:11:10|393.41|388.01|393.42|388.02|393.47|388.07|393.39|387.99|15
1626779480000|2021-07-20 11:11:20|393.46|388.06|393.62|388.22|393.62|388.22|393.46|388.06|7
1626779490000|2021-07-20 11:11:30|393.63|388.23|393.95|388.55|393.95|388.55|393.63|388.23|13
1626779500000|2021-07-20 11:11:40|394|388.6|393.98|388.58|394.18|388.78|393.97|388.57|13
1626779510000|2021-07-20 11:11:50|394.04|388.64|393.96|388.56|394.04|388.64|393.84|388.44|12
1626779520000|2021-07-20 11:12:00|394.11|388.71|393.97|388.57|394.11|388.71|393.96|388.56|7
1626779530000|2021-07-20 11:12:10|393.91|388.51|393.74|388.34|393.92|388.52|393.74|388.34|20
1626779540000|2021-07-20 11:12:20|393.76|388.36|393.76|388.36|393.79|388.39|393.74|388.34|12
1626779550000|2021-07-20 11:12:30|393.75|388.35|393.61|388.21|393.75|388.35|393.51|388.11|25
1626779560000|2021-07-20 11:12:40|393.62|388.22|393.37|387.97|393.71|388.31|393.34|387.94|18
1626779570000|2021-07-20 11:12:50|393.36|387.96|393.29|387.89|393.42|388.02|393.22|387.82|17
1626779580000|2021-07-20 11:13:00|393.27|387.87|393.19|387.79|393.29|387.89|393.19|387.79|7
1626779590000|2021-07-20 11:13:10|393.18|387.78|393.13|387.73|393.21|387.81|393.11|387.71|19
1626779600000|2021-07-20 11:13:20|393.12|387.72|393.01|387.61|393.13|387.73|393.01|387.61|12
1626779610000|2021-07-20 11:13:30|393.03|387.63|393.03|387.63|393.05|387.65|392.99|387.59|17
1626779620000|2021-07-20 11:13:40|393.02|387.62|393|387.6|393.03|387.63|393|387.6|7
1626779630000|2021-07-20 11:13:50|392.96|387.56|392.99|387.59|392.99|387.59|392.96|387.56|6
1626779640000|2021-07-20 11:14:00|392.98|387.58|392.69|387.29|392.98|387.58|392.69|387.29|17
1626779650000|2021-07-20 11:14:10|392.7|387.3|392.71|387.31|392.8|387.4|392.7|387.3|5
1626779660000|2021-07-20 11:14:20|392.73|387.33|392.96|387.56|392.97|387.57|392.69|387.29|14
1626779670000|2021-07-20 11:14:30|392.95|387.55|392.91|387.51|392.95|387.55|392.85|387.45|22
1626779680000|2021-07-20 11:14:40|392.92|387.52|392.85|387.45|392.98|387.58|392.85|387.45|20
1626779690000|2021-07-20 11:14:50|392.81|387.41|392.95|387.55|392.95|387.55|392.81|387.41|14
1626779700000|2021-07-20 11:15:00|392.94|387.54|393.29|387.89|393.31|387.91|392.91|387.51|24
1626779710000|2021-07-20 11:15:10|393.28|387.88|393.33|387.93|393.55|388.15|393.28|387.88|25
1626779720000|2021-07-20 11:15:20|393.32|387.92|393.05|387.65|393.32|387.92|392.97|387.57|27
1626779730000|2021-07-20 11:15:30|393.06|387.66|393.21|387.81|393.26|387.86|393.06|387.66|18
1626779740000|2021-07-20 11:15:40|393.2|387.8|393.09|387.69|393.2|387.8|393.04|387.64|22
1626779750000|2021-07-20 11:15:50|393.07|387.67|392.83|387.43|393.09|387.69|392.83|387.43|15
1626779760000|2021-07-20 11:16:00|392.85|387.45|392.56|387.16|392.88|387.48|392.56|387.16|8
1626779770000|2021-07-20 11:16:10|392.6|387.2|392.61|387.21|392.65|387.25|392.58|387.18|10
1626779780000|2021-07-20 11:16:20|392.63|387.23|392.63|387.23|392.64|387.24|392.61|387.21|8
1626779790000|2021-07-20 11:16:30|392.62|387.22|392.68|387.28|392.68|387.28|392.6|387.2|12
1626779800000|2021-07-20 11:16:40|392.66|387.26|392.78|387.38|392.8|387.4|392.65|387.25|10
1626779810000|2021-07-20 11:16:50|392.79|387.39|392.77|387.37|392.81|387.41|392.76|387.36|10
1626779820000|2021-07-20 11:17:00|392.76|387.36|392.74|387.34|392.77|387.37|392.66|387.26|16
1626779830000|2021-07-20 11:17:10|392.76|387.36|392.72|387.32|392.77|387.37|392.71|387.31|12
1626779840000|2021-07-20 11:17:20|392.7|387.3|392.88|387.48|392.88|387.48|392.7|387.3|10
1626779850000|2021-07-20 11:17:30|393.07|387.67|392.88|387.48|393.07|387.67|392.87|387.47|16
1626779860000|2021-07-20 11:17:40|392.84|387.44|392.44|387.04|392.84|387.44|392.41|387.01|21
1626779870000|2021-07-20 11:17:50|392.46|387.06|392.53|387.13|392.62|387.22|392.45|387.05|20
1626779880000|2021-07-20 11:18:00|392.52|387.12|392.46|387.06|392.55|387.15|392.46|387.06|5
1626779890000|2021-07-20 11:18:10|392.48|387.08|392.48|387.08|392.49|387.09|392.47|387.07|9
1626779900000|2021-07-20 11:18:20|392.47|387.07|392.47|387.07|392.48|387.08|392.45|387.05|5
1626779910000|2021-07-20 11:18:30|392.46|387.06|392.45|387.05|392.47|387.07|392.42|387.02|11
1626779920000|2021-07-20 11:18:40|392.44|387.04|392.51|387.11|392.51|387.11|392.43|387.03|5
1626779930000|2021-07-20 11:18:50|392.59|387.19|392.5|387.1|392.59|387.19|392.5|387.1|4
1626779940000|2021-07-20 11:19:00|392.54|387.14|392.6|387.2|392.66|387.26|392.53|387.13|14
1626779950000|2021-07-20 11:19:10|392.58|387.18|392.61|387.21|392.61|387.21|392.58|387.18|13
1626779960000|2021-07-20 11:19:20|392.58|387.18|392.61|387.21|392.61|387.21|392.58|387.18|5
1626779970000|2021-07-20 11:19:30|392.6|387.2|392.6|387.2|392.6|387.2|392.59|387.19|3
1626779980000|2021-07-20 11:19:40|392.57|387.17|392.61|387.21|392.62|387.22|392.57|387.17|7
1626779990000|2021-07-20 11:19:50|392.6|387.2|392.48|387.08|392.6|387.2|392.48|387.08|9
1626780000000|2021-07-20 11:20:00|392.47|387.07|392.54|387.14|392.54|387.14|392.47|387.07|4
1626780010000|2021-07-20 11:20:10|392.55|387.15|392.56|387.16|392.56|387.16|392.55|387.15|2
1626780020000|2021-07-20 11:20:20|392.55|387.15|392.4|387|392.55|387.15|392.4|387|6
1626780030000|2021-07-20 11:20:30|392.36|386.96|392.39|386.99|392.4|387|392.14|386.74|26
1626780040000|2021-07-20 11:20:40|392.38|386.98|392.25|386.85|392.4|387|392.2|386.8|25
1626780050000|2021-07-20 11:20:50|392.26|386.86|392.2|386.8|392.26|386.86|392.18|386.78|16
1626780060000|2021-07-20 11:21:00|392.17|386.77|391.87|386.47|392.17|386.77|391.87|386.47|16
1626780070000|2021-07-20 11:21:10|391.9|386.5|391.94|386.54|392.04|386.64|391.9|386.5|14
1626780080000|2021-07-20 11:21:20|391.85|386.45|391.86|386.46|391.89|386.49|391.85|386.45|8
1626780090000|2021-07-20 11:21:30|391.88|386.48|392.24|386.84|392.24|386.84|391.88|386.48|10
1626780100000|2021-07-20 11:21:40|392.25|386.85|392.16|386.76|392.25|386.85|392.14|386.74|10
1626780110000|2021-07-20 11:21:50|392.17|386.77|392.51|387.11|392.54|387.14|392.14|386.74|12
1626780120000|2021-07-20 11:22:00|392.42|387.02|392.4|387|392.45|387.05|392.39|386.99|10
1626780130000|2021-07-20 11:22:10|392.51|387.11|392.45|387.05|392.51|387.11|392.39|386.99|5
1626780140000|2021-07-20 11:22:20|392.44|387.04|392.39|386.99|392.44|387.04|392.38|386.98|3
1626780150000|2021-07-20 11:22:30|392.38|386.98|392.51|387.11|392.51|387.11|392.38|386.98|4
1626780160000|2021-07-20 11:22:40|392.47|387.07|392.49|387.09|392.51|387.11|392.47|387.07|5
1626780170000|2021-07-20 11:22:50|392.46|387.06|392.46|387.06|392.46|387.06|392.46|387.06|1
1626780180000|2021-07-20 11:23:00|392.61|387.21|392.61|387.21|392.61|387.21|392.61|387.21|1
1626780190000|2021-07-20 11:23:10|392.46|387.06|392.56|387.16|392.56|387.16|392.46|387.06|2
1626780200000|2021-07-20 11:23:20|392.58|387.18|392.56|387.16|392.63|387.23|392.55|387.15|4
1626780210000|2021-07-20 11:23:30|392.46|387.06|392.53|387.13|392.53|387.13|392.46|387.06|5
1626780220000|2021-07-20 11:23:40|392.54|387.14|392.53|387.13|392.54|387.14|392.46|387.06|12
1626780230000|2021-07-20 11:23:50|392.49|387.09|392.51|387.11|392.53|387.13|392.49|387.09|3
1626780240000|2021-07-20 11:24:00|392.52|387.12|392.45|387.05|392.52|387.12|392.45|387.05|10
1626780250000|2021-07-20 11:24:10|392.46|387.06|392.14|386.74|392.46|387.06|392.11|386.71|22
1626780260000|2021-07-20 11:24:20|392.15|386.75|392.18|386.78|392.2|386.8|392.15|386.75|12
1626780270000|2021-07-20 11:24:30|392.17|386.77|392.07|386.67|392.17|386.77|392.06|386.66|13
1626780280000|2021-07-20 11:24:40|392.06|386.66|392.12|386.72|392.12|386.72|392.04|386.64|15
1626780290000|2021-07-20 11:24:50|392.1|386.7|392|386.6|392.11|386.71|392|386.6|17
1626780300000|2021-07-20 11:25:00|391.97|386.57|391.92|386.52|392.07|386.67|391.7|386.3|21
1626780310000|2021-07-20 11:25:10|391.93|386.53|392.11|386.71|392.11|386.71|391.93|386.53|8
1626780320000|2021-07-20 11:25:20|392.09|386.69|392.2|386.8|392.24|386.84|392.09|386.69|8
1626780330000|2021-07-20 11:25:30|392.19|386.79|392.15|386.75|392.19|386.79|392.1|386.7|13
1626780340000|2021-07-20 11:25:40|392.08|386.68|392.03|386.63|392.13|386.73|391.97|386.57|11
1626780350000|2021-07-20 11:25:50|391.99|386.59|392.04|386.64|392.04|386.64|391.95|386.55|7
1626780360000|2021-07-20 11:26:00|392|386.6|392.08|386.68|392.08|386.68|391.99|386.59|13
1626780370000|2021-07-20 11:26:10|392.09|386.69|392.09|386.69|392.1|386.7|392.09|386.69|3
1626780380000|2021-07-20 11:26:20|392.08|386.68|392.1|386.7|392.1|386.7|392.08|386.68|3
1626780390000|2021-07-20 11:26:30|392.11|386.71|392.12|386.72|392.12|386.72|392.1|386.7|3
1626780400000|2021-07-20 11:26:40|392.13|386.73|392.13|386.73|392.14|386.74|392.1|386.7|6
1626780410000|2021-07-20 11:26:50|392.18|386.78|392.5|387.1|392.5|387.1|392.15|386.75|12
1626780420000|2021-07-20 11:27:00|392.51|387.11|392.65|387.25|392.65|387.25|392.51|387.11|3
1626780430000|2021-07-20 11:27:10|392.71|387.31|392.67|387.27|392.72|387.32|392.67|387.27|6
1626780440000|2021-07-20 11:27:20|392.68|387.28|392.55|387.15|392.72|387.32|392.55|387.15|13
1626780450000|2021-07-20 11:27:30|392.56|387.16|392.59|387.19|392.6|387.2|392.5|387.1|12
1626780460000|2021-07-20 11:27:40|392.55|387.15|392.54|387.14|392.57|387.17|392.52|387.12|13
1626780470000|2021-07-20 11:27:50|392.53|387.13|392.47|387.07|392.53|387.13|392.43|387.03|12
1626780480000|2021-07-20 11:28:00|392.43|387.03|392.39|386.99|392.43|387.03|392.38|386.98|6
1626780490000|2021-07-20 11:28:10|392.4|387|392.36|386.96|392.4|387|392.32|386.92|14
1626780500000|2021-07-20 11:28:20|392.35|386.95|392.09|386.69|392.36|386.96|392.09|386.69|12
1626780510000|2021-07-20 11:28:30|392.1|386.7|392.09|386.69|392.12|386.72|392.09|386.69|8
1626780520000|2021-07-20 11:28:40|392.06|386.66|391.74|386.34|392.06|386.66|391.73|386.33|19
1626780530000|2021-07-20 11:28:50|391.75|386.35|391.74|386.34|391.92|386.52|391.73|386.33|24
1626780540000|2021-07-20 11:29:00|391.72|386.32|391.17|385.77|391.73|386.33|391.15|385.75|22
1626780550000|2021-07-20 11:29:10|391.2|385.8|391.46|386.06|391.47|386.07|391.2|385.8|24
1626780560000|2021-07-20 11:29:20|391.43|386.03|391.22|385.82|391.64|386.24|391.22|385.82|26
1626780570000|2021-07-20 11:29:30|391.21|385.81|391.08|385.68|391.26|385.86|391.08|385.68|13
1626780580000|2021-07-20 11:29:40|391.07|385.67|390.42|385.02|391.07|385.67|390.42|385.02|17
1626780590000|2021-07-20 11:29:50|390.37|384.97|390.41|385.01|390.54|385.14|390.23|384.83|13
1626780600000|2021-07-20 11:30:00|390.32|384.92|391.01|385.61|391.01|385.61|390.32|384.92|27
1626780610000|2021-07-20 11:30:10|391.03|385.63|391.18|385.78|391.18|385.78|390.97|385.57|16
1626780620000|2021-07-20 11:30:20|391.19|385.79|391.37|385.97|391.5|386.1|391.19|385.79|26
1626780630000|2021-07-20 11:30:30|391.28|385.88|391.33|385.93|391.37|385.97|391.21|385.81|17
1626780640000|2021-07-20 11:30:40|391.32|385.92|391.64|386.24|391.65|386.25|391.32|385.92|17
1626780650000|2021-07-20 11:30:50|391.62|386.22|391.78|386.38|391.79|386.39|391.51|386.11|27
1626780660000|2021-07-20 11:31:00|391.79|386.39|391.54|386.14|391.79|386.39|391.48|386.08|22
1626780670000|2021-07-20 11:31:10|391.55|386.15|391.87|386.47|391.94|386.54|391.55|386.15|22
1626780680000|2021-07-20 11:31:20|391.88|386.48|391.87|386.47|391.9|386.5|391.85|386.45|16
1626780690000|2021-07-20 11:31:30|392|386.6|391.87|386.47|392.03|386.63|391.83|386.43|12
1626780700000|2021-07-20 11:31:40|391.98|386.58|391.9|386.5|392.01|386.61|391.9|386.5|5
1626780710000|2021-07-20 11:31:50|392.15|386.75|392.1|386.7|392.16|386.76|392.09|386.69|10
1626780720000|2021-07-20 11:32:00|392.09|386.69|391.87|386.47|392.09|386.69|391.84|386.44|12
1626780730000|2021-07-20 11:32:10|391.88|386.48|391.99|386.59|391.99|386.59|391.85|386.45|13
1626780740000|2021-07-20 11:32:20|391.9|386.5|391.76|386.36|391.9|386.5|391.59|386.19|19
1626780750000|2021-07-20 11:32:30|391.75|386.35|391.87|386.47|391.87|386.47|391.71|386.31|12
1626780760000|2021-07-20 11:32:40|391.84|386.44|391.75|386.35|391.85|386.45|391.75|386.35|11
1626780770000|2021-07-20 11:32:50|391.77|386.37|391.74|386.34|391.86|386.46|391.7|386.3|11
1626780780000|2021-07-20 11:33:00|391.72|386.32|391.73|386.33|391.76|386.36|391.63|386.23|23
1626780790000|2021-07-20 11:33:10|391.74|386.34|391.76|386.36|391.76|386.36|391.71|386.31|13
1626780800000|2021-07-20 11:33:20|391.74|386.34|391.76|386.36|391.78|386.38|391.74|386.34|8
1626780810000|2021-07-20 11:33:30|391.74|386.34|391.77|386.37|391.77|386.37|391.72|386.32|18
1626780820000|2021-07-20 11:33:40|391.74|386.34|391.43|386.03|391.78|386.38|391.37|385.97|16
1626780830000|2021-07-20 11:33:50|391.51|386.11|391.44|386.04|391.54|386.14|391.4|386|16
1626780840000|2021-07-20 11:34:00|391.51|386.11|391.66|386.26|391.68|386.28|391.51|386.11|8
1626780850000|2021-07-20 11:34:10|391.69|386.29|392.08|386.68|392.08|386.68|391.66|386.26|14
1626780860000|2021-07-20 11:34:20|392.09|386.69|391.79|386.39|392.09|386.69|391.79|386.39|16
1626780870000|2021-07-20 11:34:30|391.76|386.36|391.88|386.48|391.92|386.52|391.76|386.36|12
1626780880000|2021-07-20 11:34:40|391.84|386.44|391.87|386.47|391.87|386.47|391.84|386.44|2
1626780890000|2021-07-20 11:34:50|391.88|386.48|391.91|386.51|391.91|386.51|391.87|386.47|3
1626780900000|2021-07-20 11:35:00|391.93|386.53|392.14|386.74|392.14|386.74|391.93|386.53|11
1626780910000|2021-07-20 11:35:10|392.15|386.75|392.41|387.01|392.41|387.01|392.15|386.75|10
1626780920000|2021-07-20 11:35:20|392.48|387.08|392.58|387.18|392.58|387.18|392.47|387.07|4
1626780930000|2021-07-20 11:35:30|392.61|387.21|393.42|388.02|393.42|388.02|392.61|387.21|19
1626780940000|2021-07-20 11:35:40|393.37|387.97|393.44|388.04|393.56|388.16|393.37|387.97|25
1626780950000|2021-07-20 11:35:50|393.42|388.02|393.28|387.88|393.42|388.02|393.16|387.76|19
1626780960000|2021-07-20 11:36:00|393.23|387.83|393.24|387.84|393.26|387.86|393.13|387.73|21
1626780970000|2021-07-20 11:36:10|393.23|387.83|393.24|387.84|393.24|387.84|393.23|387.83|2
1626780980000|2021-07-20 11:36:20|393.25|387.85|393.4|388|393.4|388|393.25|387.85|14
1626780990000|2021-07-20 11:36:30|393.45|388.05|393.56|388.16|393.62|388.22|393.45|388.05|18
1626781000000|2021-07-20 11:36:40|393.51|388.11|393.65|388.25|393.65|388.25|393.51|388.11|10
1626781010000|2021-07-20 11:36:50|393.73|388.33|393.74|388.34|393.76|388.36|393.73|388.33|4
1626781020000|2021-07-20 11:37:00|393.79|388.39|393.66|388.26|393.79|388.39|393.66|388.26|9
1626781030000|2021-07-20 11:37:10|393.67|388.27|393.72|388.32|393.72|388.32|393.67|388.27|7
1626781040000|2021-07-20 11:37:20|393.7|388.3|393.67|388.27|393.73|388.33|393.67|388.27|5
1626781050000|2021-07-20 11:37:30|393.73|388.33|393.62|388.22|393.73|388.33|393.61|388.21|6
1626781060000|2021-07-20 11:37:40|393.64|388.24|393.55|388.15|393.64|388.24|393.46|388.06|10
1626781070000|2021-07-20 11:37:50|393.48|388.08|393.64|388.24|393.65|388.25|393.48|388.08|10
1626781080000|2021-07-20 11:38:00|393.65|388.25|393.65|388.25|393.7|388.3|393.58|388.18|15
1626781090000|2021-07-20 11:38:10|393.69|388.29|393.76|388.36|393.76|388.36|393.69|388.29|5
1626781110000|2021-07-20 11:38:30|393.75|388.35|393.74|388.34|393.75|388.35|393.63|388.23|16
1626781120000|2021-07-20 11:38:40|393.75|388.35|393.76|388.36|393.76|388.36|393.75|388.35|2
1626781130000|2021-07-20 11:38:50|393.73|388.33|393.63|388.23|393.73|388.33|393.58|388.18|13
1626781140000|2021-07-20 11:39:00|393.66|388.26|393.67|388.27|393.71|388.31|393.66|388.26|11
1626781150000|2021-07-20 11:39:10|393.69|388.29|393.76|388.36|393.76|388.36|393.69|388.29|8
1626781160000|2021-07-20 11:39:20|393.77|388.37|393.77|388.37|393.77|388.37|393.77|388.37|1
1626781170000|2021-07-20 11:39:30|393.69|388.29|393.76|388.36|393.76|388.36|393.69|388.29|4
1626781180000|2021-07-20 11:39:40|393.78|388.38|393.86|388.46|393.86|388.46|393.77|388.37|7
1626781190000|2021-07-20 11:39:50|393.87|388.47|394.1|388.7|394.1|388.7|393.87|388.47|9
1626781200000|2021-07-20 11:40:00|394.09|388.69|393.83|388.43|394.09|388.69|393.83|388.43|7
1626781210000|2021-07-20 11:40:10|393.82|388.42|394.08|388.68|394.08|388.68|393.82|388.42|13
1626781220000|2021-07-20 11:40:20|394.1|388.7|394.03|388.63|394.1|388.7|393.96|388.56|6
1626781230000|2021-07-20 11:40:30|394.04|388.64|394.1|388.7|394.1|388.7|394.04|388.64|4
1626781240000|2021-07-20 11:40:40|394.09|388.69|394.28|388.88|394.28|388.88|394.09|388.69|3
1626781250000|2021-07-20 11:40:50|394.29|388.89|394.33|388.93|394.33|388.93|394.29|388.89|4
1626781260000|2021-07-20 11:41:00|394.32|388.92|395.05|389.65|395.16|389.76|394.32|388.92|12
1626781270000|2021-07-20 11:41:10|395.08|389.68|394.84|389.44|395.08|389.68|394.83|389.43|7
1626781280000|2021-07-20 11:41:20|394.83|389.43|394.77|389.37|394.87|389.47|394.77|389.37|5
1626781290000|2021-07-20 11:41:30|394.61|389.21|394.65|389.25|394.66|389.26|394.37|388.97|15
1626781300000|2021-07-20 11:41:40|394.73|389.33|394.5|389.1|394.75|389.35|394.5|389.1|9
1626781310000|2021-07-20 11:41:50|394.56|389.16|394.66|389.26|394.7|389.3|394.56|389.16|8
1626781320000|2021-07-20 11:42:00|394.65|389.25|394.45|389.05|394.65|389.25|394.42|389.02|15
1626781330000|2021-07-20 11:42:10|394.44|389.04|394.49|389.09|394.52|389.12|394.44|389.04|11
1626781340000|2021-07-20 11:42:20|394.48|389.08|394.57|389.17|394.57|389.17|394.45|389.05|8
1626781350000|2021-07-20 11:42:30|394.58|389.18|394.62|389.22|394.72|389.32|394.58|389.18|13
1626781360000|2021-07-20 11:42:40|394.57|389.17|394.64|389.24|394.64|389.24|394.57|389.17|6
1626781370000|2021-07-20 11:42:50|394.66|389.26|394.66|389.26|394.66|389.26|394.63|389.23|6
1626781380000|2021-07-20 11:43:00|394.67|389.27|394.38|388.98|394.67|389.27|394.37|388.97|30
1626781390000|2021-07-20 11:43:10|394.37|388.97|394.46|389.06|394.47|389.07|394.37|388.97|15
1626781400000|2021-07-20 11:43:20|394.45|389.05|394.13|388.73|394.45|389.05|394.12|388.72|22
1626781410000|2021-07-20 11:43:30|394.14|388.74|393.98|388.58|394.15|388.75|393.96|388.56|21
1626781420000|2021-07-20 11:43:40|393.9|388.5|393.91|388.51|393.95|388.55|393.9|388.5|8
1626781430000|2021-07-20 11:43:50|393.92|388.52|394.15|388.75|394.18|388.78|393.92|388.52|17
1626781440000|2021-07-20 11:44:00|394.14|388.74|393.84|388.44|394.14|388.74|393.84|388.44|18
1626781450000|2021-07-20 11:44:10|393.83|388.43|393.82|388.42|393.85|388.45|393.77|388.37|12
1626781460000|2021-07-20 11:44:20|393.87|388.47|393.87|388.47|393.87|388.47|393.86|388.46|3
1626781470000|2021-07-20 11:44:30|393.9|388.5|393.91|388.51|393.91|388.51|393.89|388.49|4
1626781480000|2021-07-20 11:44:40|393.93|388.53|393.96|388.56|393.96|388.56|393.93|388.53|2
1626781490000|2021-07-20 11:44:50|393.91|388.51|393.89|388.49|393.94|388.54|393.89|388.49|4
1626781500000|2021-07-20 11:45:00|393.9|388.5|394.04|388.64|394.09|388.69|393.9|388.5|7
1626781510000|2021-07-20 11:45:10|394|388.6|393.92|388.52|394.01|388.61|393.9|388.5|17
1626781520000|2021-07-20 11:45:20|393.93|388.53|393.94|388.54|393.97|388.57|393.92|388.52|10
1626781530000|2021-07-20 11:45:30|393.95|388.55|393.9|388.5|393.96|388.56|393.9|388.5|11
1626781540000|2021-07-20 11:45:40|393.89|388.49|393.3|387.9|393.89|388.49|393.3|387.9|23
1626781550000|2021-07-20 11:45:50|393.31|387.91|393.45|388.05|393.45|388.05|393.26|387.86|8
1626781560000|2021-07-20 11:46:00|393.44|388.04|393.25|387.85|393.44|388.04|393.25|387.85|16
1626781570000|2021-07-20 11:46:10|393.24|387.84|393.07|387.67|393.24|387.84|393.06|387.66|22
1626781580000|2021-07-20 11:46:20|393.08|387.68|393.11|387.71|393.19|387.79|393.07|387.67|15
1626781590000|2021-07-20 11:46:30|393.12|387.72|392.94|387.54|393.28|387.88|392.92|387.52|23
1626781600000|2021-07-20 11:46:40|392.95|387.55|393.14|387.74|393.14|387.74|392.94|387.54|27
1626781610000|2021-07-20 11:46:50|393.13|387.73|392.99|387.59|393.13|387.73|392.99|387.59|10
1626781620000|2021-07-20 11:47:00|392.98|387.58|393.12|387.72|393.19|387.79|392.98|387.58|12
1626781630000|2021-07-20 11:47:10|393.11|387.71|393.14|387.74|393.16|387.76|393.02|387.62|13
1626781640000|2021-07-20 11:47:20|393.09|387.69|393.28|387.88|393.28|387.88|393.09|387.69|9
1626781650000|2021-07-20 11:47:30|393.29|387.89|393.29|387.89|393.29|387.89|393.29|387.89|1
1626781660000|2021-07-20 11:47:40|393.36|387.96|393.54|388.14|393.54|388.14|393.36|387.96|5
1626781670000|2021-07-20 11:47:50|393.53|388.13|393.52|388.12|393.53|388.13|393.52|388.12|2
1626781680000|2021-07-20 11:48:00|393.57|388.17|393.4|388|393.63|388.23|393.38|387.98|13
1626781690000|2021-07-20 11:48:10|393.32|387.92|393.22|387.82|393.33|387.93|393.22|387.82|8
1626781700000|2021-07-20 11:48:20|393.21|387.81|393.43|388.03|393.48|388.08|393.21|387.81|10
1626781710000|2021-07-20 11:48:30|393.4|388|393.2|387.8|393.4|388|393.12|387.72|10
1626781720000|2021-07-20 11:48:40|393.19|387.79|392.88|387.48|393.19|387.79|392.88|387.48|19
1626781730000|2021-07-20 11:48:50|392.89|387.49|392.9|387.5|392.97|387.57|392.89|387.49|9
1626781740000|2021-07-20 11:49:00|392.89|387.49|392.93|387.53|392.97|387.57|392.89|387.49|8
1626781750000|2021-07-20 11:49:10|392.96|387.56|392.72|387.32|392.96|387.56|392.72|387.32|13
1626781760000|2021-07-20 11:49:20|392.68|387.28|392.64|387.24|392.72|387.32|392.63|387.23|13
1626781770000|2021-07-20 11:49:30|392.65|387.25|392.76|387.36|392.78|387.38|392.65|387.25|7
1626781780000|2021-07-20 11:49:40|392.75|387.35|392.73|387.33|392.75|387.35|392.7|387.3|8
1626781790000|2021-07-20 11:49:50|392.75|387.35|392.96|387.56|392.97|387.57|392.75|387.35|18
1626781800000|2021-07-20 11:50:00|392.98|387.58|393.3|387.9|393.3|387.9|392.96|387.56|13
1626781810000|2021-07-20 11:50:10|393.39|387.99|393.37|387.97|393.39|387.99|393.36|387.96|4
1626781820000|2021-07-20 11:50:20|393.35|387.95|393.34|387.94|393.35|387.95|393.34|387.94|2
1626781830000|2021-07-20 11:50:30|393.3|387.9|393.34|387.94|393.34|387.94|393.3|387.9|5
1626781840000|2021-07-20 11:50:40|393.38|387.98|393.55|388.15|393.56|388.16|393.38|387.98|9
1626781850000|2021-07-20 11:50:50|393.28|387.88|393.17|387.77|393.34|387.94|393.17|387.77|9
1626781860000|2021-07-20 11:51:00|393.19|387.79|393.27|387.87|393.27|387.87|393.19|387.79|4
1626781870000|2021-07-20 11:51:10|393.28|387.88|393.21|387.81|393.29|387.89|393.21|387.81|7
1626781880000|2021-07-20 11:51:20|393.26|387.86|393.24|387.84|393.26|387.86|393.24|387.84|4
1626781890000|2021-07-20 11:51:30|393.26|387.86|393.41|388.01|393.41|388.01|393.26|387.86|5
1626781900000|2021-07-20 11:51:40|393.42|388.02|393.42|388.02|393.42|388.02|393.42|388.02|1
1626781910000|2021-07-20 11:51:50|393.44|388.04|393.47|388.07|393.47|388.07|393.42|388.02|4
1626781920000|2021-07-20 11:52:00|393.55|388.15|393.55|388.15|393.55|388.15|393.55|388.15|1
1626781930000|2021-07-20 11:52:10|393.47|388.07|393.7|388.3|393.7|388.3|393.47|388.07|6
1626781950000|2021-07-20 11:52:30|393.72|388.32|393.75|388.35|393.75|388.35|393.72|388.32|2
1626781960000|2021-07-20 11:52:40|393.74|388.34|393.53|388.13|393.74|388.34|393.42|388.02|12
1626781970000|2021-07-20 11:52:50|393.6|388.2|393.68|388.28|393.68|388.28|393.6|388.2|3
1626781980000|2021-07-20 11:53:00|393.7|388.3|393.77|388.37|393.77|388.37|393.69|388.29|5
1626781990000|2021-07-20 11:53:10|393.75|388.35|393.74|388.34|393.75|388.35|393.74|388.34|2
1626782000000|2021-07-20 11:53:20|393.65|388.25|393.66|388.26|393.66|388.26|393.65|388.25|2
1626782010000|2021-07-20 11:53:30|393.69|388.29|393.7|388.3|393.71|388.31|393.69|388.29|6
1626782020000|2021-07-20 11:53:40|393.71|388.31|394.15|388.75|394.15|388.75|393.7|388.3|11
1626782030000|2021-07-20 11:53:50|394.14|388.74|394.14|388.74|394.15|388.75|394.14|388.74|3
1626782040000|2021-07-20 11:54:00|394.15|388.75|393.97|388.57|394.15|388.75|393.94|388.54|6
1626782050000|2021-07-20 11:54:10|393.95|388.55|394.07|388.67|394.07|388.67|393.95|388.55|3
1626782060000|2021-07-20 11:54:20|394.09|388.69|393.9|388.5|394.1|388.7|393.9|388.5|8
1626782070000|2021-07-20 11:54:30|393.87|388.47|394.17|388.77|394.17|388.77|393.87|388.47|9
1626782080000|2021-07-20 11:54:40|394.16|388.76|394.32|388.92|394.32|388.92|394.08|388.68|10
1626782090000|2021-07-20 11:54:50|394.31|388.91|394.26|388.86|394.31|388.91|394.25|388.85|3
1626782100000|2021-07-20 11:55:00|394.25|388.85|394.15|388.75|394.25|388.85|394.11|388.71|7
1626782110000|2021-07-20 11:55:10|394.14|388.74|393.98|388.58|394.15|388.75|393.98|388.58|6
1626782120000|2021-07-20 11:55:20|393.99|388.59|394.01|388.61|394.01|388.61|393.97|388.57|4
1626782140000|2021-07-20 11:55:40|394|388.6|394.09|388.69|394.09|388.69|393.98|388.58|11
1626782150000|2021-07-20 11:55:50|394.12|388.72|394.14|388.74|394.14|388.74|394.12|388.72|2
1626782160000|2021-07-20 11:56:00|394.15|388.75|394.12|388.72|394.15|388.75|394.12|388.72|2
1626782190000|2021-07-20 11:56:30|394.11|388.71|394.07|388.67|394.11|388.71|394.07|388.67|3
1626782200000|2021-07-20 11:56:40|394.09|388.69|394.03|388.63|394.1|388.7|394.03|388.63|9
1626782210000|2021-07-20 11:56:50|393.99|388.59|393.96|388.56|394|388.6|393.94|388.54|10
1626782220000|2021-07-20 11:57:00|393.97|388.57|393.97|388.57|394.05|388.65|393.97|388.57|12
1626782230000|2021-07-20 11:57:10|393.95|388.55|393.95|388.55|393.96|388.56|393.92|388.52|11
1626782240000|2021-07-20 11:57:20|393.93|388.53|394.06|388.66|394.13|388.73|393.93|388.53|18
1626782250000|2021-07-20 11:57:30|394.04|388.64|394.05|388.65|394.06|388.66|394.04|388.64|7
1626782260000|2021-07-20 11:57:40|394.06|388.66|394.09|388.69|394.09|388.69|394.03|388.63|5
1626782270000|2021-07-20 11:57:50|394.1|388.7|393.96|388.56|394.1|388.7|393.96|388.56|3
1626782280000|2021-07-20 11:58:00|394.09|388.69|394.29|388.89|394.29|388.89|394.04|388.64|9
1626782290000|2021-07-20 11:58:10|394.3|388.9|394.28|388.88|394.3|388.9|394.28|388.88|5
1626782300000|2021-07-20 11:58:20|394.26|388.86|394.26|388.86|394.26|388.86|394.26|388.86|1
1626782310000|2021-07-20 11:58:30|394.27|388.87|394.22|388.82|394.27|388.87|394.22|388.82|4
1626782330000|2021-07-20 11:58:50|394.12|388.72|394|388.6|394.12|388.72|394|388.6|3
1626782340000|2021-07-20 11:59:00|394.01|388.61|394.01|388.61|394.01|388.61|394.01|388.61|1
1626782350000|2021-07-20 11:59:10|393.99|388.59|393.86|388.46|394.01|388.61|393.86|388.46|11
1626782360000|2021-07-20 11:59:20|393.85|388.45|393.71|388.31|393.85|388.45|393.71|388.31|11
1626782370000|2021-07-20 11:59:30|393.66|388.26|393.19|387.79|393.66|388.26|393.11|387.71|20
1626782380000|2021-07-20 11:59:40|393.16|387.76|393.1|387.7|393.17|387.77|393.1|387.7|11
1626782390000|2021-07-20 11:59:50|393.07|387.67|393.33|387.93|393.33|387.93|393.07|387.67|6
1626782400000|2021-07-20 12:00:00|393.29|387.89|393.64|388.24|393.71|388.31|393.29|387.89|18
1626782410000|2021-07-20 12:00:10|393.67|388.27|393.67|388.27|393.67|388.27|393.54|388.14|20
1626782420000|2021-07-20 12:00:20|393.69|388.29|394.22|388.82|394.22|388.82|393.69|388.29|14
1626782430000|2021-07-20 12:00:30|394.13|388.73|394.08|388.68|394.24|388.84|393.93|388.53|22
1626782440000|2021-07-20 12:00:40|394.05|388.65|394.04|388.64|394.08|388.68|394.03|388.63|16
1626782450000|2021-07-20 12:00:50|394.03|388.63|393.9|388.5|394.03|388.63|393.81|388.41|21
1626782460000|2021-07-20 12:01:00|393.92|388.52|393.9|388.5|393.92|388.52|393.87|388.47|7
1626782470000|2021-07-20 12:01:10|393.89|388.49|393.91|388.51|393.93|388.53|393.88|388.48|15
1626782480000|2021-07-20 12:01:20|393.92|388.52|393.96|388.56|393.96|388.56|393.65|388.25|17
1626782490000|2021-07-20 12:01:30|393.95|388.55|393.96|388.56|393.97|388.57|393.9|388.5|9
1626782500000|2021-07-20 12:01:40|393.95|388.55|393.91|388.51|393.95|388.55|393.89|388.49|11
1626782510000|2021-07-20 12:01:50|393.89|388.49|393.77|388.37|393.89|388.49|393.76|388.36|11
1626782520000|2021-07-20 12:02:00|393.76|388.36|393.59|388.19|393.76|388.36|393.57|388.17|18
1626782530000|2021-07-20 12:02:10|393.58|388.18|393.53|388.13|393.6|388.2|393.53|388.13|8
1626782540000|2021-07-20 12:02:20|393.52|388.12|393.3|387.9|393.52|388.12|393.26|387.86|14
1626782550000|2021-07-20 12:02:30|393.29|387.89|393.16|387.76|393.3|387.9|393.16|387.76|17
1626782560000|2021-07-20 12:02:40|393.15|387.75|393.22|387.82|393.24|387.84|393.13|387.73|13
1626782570000|2021-07-20 12:02:50|393.23|387.83|393.27|387.87|393.42|388.02|393.23|387.83|14
1626782580000|2021-07-20 12:03:00|393.28|387.88|393.25|387.85|393.28|387.88|393.25|387.85|3
1626782590000|2021-07-20 12:03:10|393.23|387.83|393.02|387.62|393.24|387.84|393.02|387.62|19
1626782600000|2021-07-20 12:03:20|392.98|387.58|393.07|387.67|393.12|387.72|392.96|387.56|19
1626782610000|2021-07-20 12:03:30|393.08|387.68|393.12|387.72|393.12|387.72|393.04|387.64|7
1626782620000|2021-07-20 12:03:40|393.14|387.74|393.29|387.89|393.35|387.95|393.14|387.74|9
1626782630000|2021-07-20 12:03:50|393.27|387.87|393.28|387.88|393.31|387.91|393.22|387.82|12
1626782640000|2021-07-20 12:04:00|393.3|387.9|393.38|387.98|393.38|387.98|393.3|387.9|4
1626782650000|2021-07-20 12:04:10|393.37|387.97|393.32|387.92|393.37|387.97|393.27|387.87|5
1626782660000|2021-07-20 12:04:20|393.34|387.94|393.35|387.95|393.36|387.96|393.34|387.94|8
1626782670000|2021-07-20 12:04:30|393.36|387.96|393.36|387.96|393.36|387.96|393.36|387.96|1
1626782680000|2021-07-20 12:04:40|393.37|387.97|393.38|387.98|393.38|387.98|393.37|387.97|8
1626782690000|2021-07-20 12:04:50|393.37|387.97|393.38|387.98|393.38|387.98|393.36|387.96|8
1626782700000|2021-07-20 12:05:00|393.39|387.99|393.64|388.24|393.64|388.24|393.39|387.99|6
1626782710000|2021-07-20 12:05:10|393.66|388.26|393.56|388.16|393.67|388.27|393.56|388.16|6
1626782720000|2021-07-20 12:05:20|393.55|388.15|393.64|388.24|393.64|388.24|393.55|388.15|11
1626782730000|2021-07-20 12:05:30|393.66|388.26|393.97|388.57|393.97|388.57|393.66|388.26|14
1626782740000|2021-07-20 12:05:40|393.96|388.56|394.18|388.78|394.18|388.78|393.96|388.56|10
1626782750000|2021-07-20 12:05:50|394.17|388.77|394.01|388.61|394.17|388.77|394|388.6|9
1626782760000|2021-07-20 12:06:00|394.02|388.62|393.99|388.59|394.03|388.63|393.99|388.59|8
1626782770000|2021-07-20 12:06:10|393.9|388.5|393.98|388.58|393.98|388.58|393.8|388.4|13
1626782780000|2021-07-20 12:06:20|393.94|388.54|394.16|388.76|394.21|388.81|393.94|388.54|8
1626782800000|2021-07-20 12:06:40|394.18|388.78|394.23|388.83|394.23|388.83|394.18|388.78|6
1626782810000|2021-07-20 12:06:50|394.18|388.78|394.19|388.79|394.19|388.79|394.18|388.78|2
1626782820000|2021-07-20 12:07:00|394.21|388.81|394.59|389.19|394.65|389.25|394.21|388.81|6
1626782830000|2021-07-20 12:07:10|394.61|389.21|394.75|389.35|394.75|389.35|394.61|389.21|7
1626782840000|2021-07-20 12:07:20|394.81|389.41|394.8|389.4|394.81|389.41|394.63|389.23|14
1626782850000|2021-07-20 12:07:30|394.81|389.41|394.62|389.22|394.81|389.41|394.62|389.22|8
1626782860000|2021-07-20 12:07:40|394.67|389.27|394.76|389.36|394.87|389.47|394.67|389.27|9
1626782870000|2021-07-20 12:07:50|394.75|389.35|394.84|389.44|394.84|389.44|394.75|389.35|3
1626782880000|2021-07-20 12:08:00|394.86|389.46|394.88|389.48|394.88|389.48|394.86|389.46|4
1626782890000|2021-07-20 12:08:10|394.89|389.49|394.79|389.39|394.9|389.5|394.76|389.36|9
1626782900000|2021-07-20 12:08:20|394.72|389.32|394.79|389.39|394.84|389.44|394.69|389.29|10
1626782910000|2021-07-20 12:08:30|394.8|389.4|394.62|389.22|394.81|389.41|394.57|389.17|22
1626782920000|2021-07-20 12:08:40|394.65|389.25|394.77|389.37|394.82|389.42|394.65|389.25|9
1626782930000|2021-07-20 12:08:50|394.87|389.47|394.92|389.52|394.92|389.52|394.87|389.47|3
1626782940000|2021-07-20 12:09:00|394.95|389.55|395.28|389.88|395.28|389.88|394.95|389.55|5
1626782950000|2021-07-20 12:09:10|395.29|389.89|395.32|389.92|395.33|389.93|395.23|389.83|9
1626782960000|2021-07-20 12:09:20|395.35|389.95|395.3|389.9|395.38|389.98|395.23|389.83|21
1626782970000|2021-07-20 12:09:30|395.29|389.89|395.33|389.93|395.33|389.93|395.29|389.89|5
1626782980000|2021-07-20 12:09:40|395.35|389.95|395.36|389.96|395.36|389.96|395.35|389.95|6
1626782990000|2021-07-20 12:09:50|395.35|389.95|395.31|389.91|395.36|389.96|395.26|389.86|14
1626783000000|2021-07-20 12:10:00|395.27|389.87|395.05|389.65|395.29|389.89|395.02|389.62|22
1626783010000|2021-07-20 12:10:10|395.04|389.64|395.08|389.68|395.12|389.72|395.04|389.64|10
1626783020000|2021-07-20 12:10:20|395.12|389.72|394.92|389.52|395.15|389.75|394.9|389.5|15
1626783030000|2021-07-20 12:10:30|394.91|389.51|395.09|389.69|395.13|389.73|394.9|389.5|18
1626783040000|2021-07-20 12:10:40|395.08|389.68|395.24|389.84|395.24|389.84|395.08|389.68|11
1626783050000|2021-07-20 12:10:50|395.23|389.83|395.49|390.09|395.49|390.09|395.23|389.83|11
1626783060000|2021-07-20 12:11:00|395.5|390.1|395.59|390.19|395.62|390.22|395.5|390.1|11
1626783070000|2021-07-20 12:11:10|395.61|390.21|395.5|390.1|395.73|390.33|395.49|390.09|19
1626783080000|2021-07-20 12:11:20|395.52|390.12|395.47|390.07|395.52|390.12|395.38|389.98|22
1626783090000|2021-07-20 12:11:30|395.46|390.06|395.25|389.85|395.49|390.09|395.25|389.85|22
1626783100000|2021-07-20 12:11:40|395.26|389.86|395.21|389.81|395.28|389.88|395.21|389.81|12
1626783110000|2021-07-20 12:11:50|395.22|389.82|395.26|389.86|395.26|389.86|395.1|389.7|22
1626783120000|2021-07-20 12:12:00|395.25|389.85|395.21|389.81|395.27|389.87|395.19|389.79|16
1626783130000|2021-07-20 12:12:10|395.23|389.83|395.24|389.84|395.28|389.88|395.19|389.79|16
1626783140000|2021-07-20 12:12:20|395.21|389.81|394.98|389.58|395.22|389.82|394.98|389.58|20
1626783150000|2021-07-20 12:12:30|394.99|389.59|395.2|389.8|395.2|389.8|394.99|389.59|10
1626783160000|2021-07-20 12:12:40|395.21|389.81|395.12|389.72|395.21|389.81|395.06|389.66|15
1626783170000|2021-07-20 12:12:50|395.13|389.73|395.01|389.61|395.13|389.73|394.96|389.56|17
1626783180000|2021-07-20 12:13:00|395|389.6|394.91|389.51|395.02|389.62|394.91|389.51|5
1626783190000|2021-07-20 12:13:10|394.95|389.55|395|389.6|395.04|389.64|394.92|389.52|14
1626783200000|2021-07-20 12:13:20|394.99|389.59|394.92|389.52|395.01|389.61|394.92|389.52|13
1626783210000|2021-07-20 12:13:30|394.93|389.53|395.06|389.66|395.06|389.66|394.92|389.52|16
1626783220000|2021-07-20 12:13:40|395.07|389.67|394.87|389.47|395.07|389.67|394.83|389.43|11
1626783230000|2021-07-20 12:13:50|394.94|389.54|394.91|389.51|394.96|389.56|394.91|389.51|6
1626783240000|2021-07-20 12:14:00|394.89|389.49|394.86|389.46|394.89|389.49|394.84|389.44|7
1626783250000|2021-07-20 12:14:10|394.87|389.47|395.04|389.64|395.04|389.64|394.87|389.47|7
1626783260000|2021-07-20 12:14:20|395.03|389.63|394.79|389.39|395.03|389.63|394.79|389.39|19
1626783270000|2021-07-20 12:14:30|394.8|389.4|394.76|389.36|394.8|389.4|394.75|389.35|14
1626783280000|2021-07-20 12:14:40|394.74|389.34|394.89|389.49|394.89|389.49|394.71|389.31|18
1626783290000|2021-07-20 12:14:50|394.91|389.51|394.92|389.52|394.93|389.53|394.9|389.5|5
1626783300000|2021-07-20 12:15:00|394.93|389.53|394.84|389.44|394.96|389.56|394.84|389.44|9
1626783310000|2021-07-20 12:15:10|394.83|389.43|394.66|389.26|394.87|389.47|394.63|389.23|21
1626783320000|2021-07-20 12:15:20|394.63|389.23|394.43|389.03|394.67|389.27|394.29|388.89|20
1626783330000|2021-07-20 12:15:30|394.4|389|394.47|389.07|394.49|389.09|394.39|388.99|23
1626783340000|2021-07-20 12:15:40|394.49|389.09|394.53|389.13|394.57|389.17|394.47|389.07|15
1626783350000|2021-07-20 12:15:50|394.51|389.11|394.59|389.19|394.61|389.21|394.51|389.11|18
1626783360000|2021-07-20 12:16:00|394.6|389.2|394.55|389.15|394.6|389.2|394.52|389.12|20
1626783370000|2021-07-20 12:16:10|394.56|389.16|394.55|389.15|394.56|389.16|394.51|389.11|11
1626783380000|2021-07-20 12:16:20|394.54|389.14|394.54|389.14|394.55|389.15|394.5|389.1|7
1626783390000|2021-07-20 12:16:30|394.56|389.16|394.44|389.04|394.56|389.16|394.37|388.97|14
1626783400000|2021-07-20 12:16:40|394.43|389.03|394.5|389.1|394.54|389.14|394.43|389.03|10
1626783410000|2021-07-20 12:16:50|394.51|389.11|394.49|389.09|394.51|389.11|394.48|389.08|8
1626783420000|2021-07-20 12:17:00|394.51|389.11|394.72|389.32|394.73|389.33|394.51|389.11|11
1626783430000|2021-07-20 12:17:10|394.73|389.33|394.68|389.28|394.73|389.33|394.66|389.26|13
1626783440000|2021-07-20 12:17:20|394.65|389.25|394.48|389.08|394.69|389.29|394.48|389.08|14
1626783450000|2021-07-20 12:17:30|394.49|389.09|394.7|389.3|394.7|389.3|394.49|389.09|10
1626783460000|2021-07-20 12:17:40|394.72|389.32|394.78|389.38|394.79|389.39|394.72|389.32|11
1626783470000|2021-07-20 12:17:50|394.8|389.4|394.8|389.4|394.8|389.4|394.8|389.4|1
1626783480000|2021-07-20 12:18:00|394.69|389.29|394.57|389.17|394.69|389.29|394.56|389.16|14
1626783490000|2021-07-20 12:18:10|394.58|389.18|394.56|389.16|394.58|389.18|394.56|389.16|5
1626783500000|2021-07-20 12:18:20|394.58|389.18|394.62|389.22|394.62|389.22|394.57|389.17|8
1626783510000|2021-07-20 12:18:30|394.69|389.29|394.68|389.28|394.71|389.31|394.68|389.28|8
1626783520000|2021-07-20 12:18:40|394.65|389.25|394.54|389.14|394.67|389.27|394.5|389.1|11
1626783530000|2021-07-20 12:18:50|394.57|389.17|394.59|389.19|394.6|389.2|394.55|389.15|11
1626783540000|2021-07-20 12:19:00|394.58|389.18|394.57|389.17|394.63|389.23|394.48|389.08|18
1626783550000|2021-07-20 12:19:10|394.55|389.15|394.45|389.05|394.57|389.17|394.45|389.05|11
1626783560000|2021-07-20 12:19:20|394.48|389.08|394.24|388.84|394.48|389.08|394.24|388.84|17
1626783570000|2021-07-20 12:19:30|394.25|388.85|394.34|388.94|394.39|388.99|394.23|388.83|15
1626783580000|2021-07-20 12:19:40|394.35|388.95|394.46|389.06|394.46|389.06|394.3|388.9|19
1626783590000|2021-07-20 12:19:50|394.47|389.07|394.46|389.06|394.47|389.07|394.46|389.06|2
1626783600000|2021-07-20 12:20:00|394.51|389.11|394.61|389.21|394.61|389.21|394.51|389.11|6
1626783610000|2021-07-20 12:20:10|394.63|389.23|395.01|389.61|395.01|389.61|394.63|389.23|13
1626783620000|2021-07-20 12:20:20|395.02|389.62|395.03|389.63|395.03|389.63|394.9|389.5|15
1626783630000|2021-07-20 12:20:30|395.01|389.61|394.96|389.56|395.01|389.61|394.96|389.56|11
1626783640000|2021-07-20 12:20:40|394.91|389.51|394.9|389.5|394.91|389.51|394.9|389.5|4
1626783650000|2021-07-20 12:20:50|394.89|389.49|394.81|389.41|394.9|389.5|394.81|389.41|8
1626783660000|2021-07-20 12:21:00|394.82|389.42|394.58|389.18|394.82|389.42|394.58|389.18|18
1626783670000|2021-07-20 12:21:10|394.59|389.19|394.5|389.1|394.59|389.19|394.48|389.08|12
1626783680000|2021-07-20 12:21:20|394.44|389.04|394.48|389.08|394.54|389.14|394.36|388.96|22
1626783690000|2021-07-20 12:21:30|394.49|389.09|394.5|389.1|394.54|389.14|394.49|389.09|10
1626783700000|2021-07-20 12:21:40|394.51|389.11|394.51|389.11|394.53|389.13|394.5|389.1|13
1626783710000|2021-07-20 12:21:50|394.54|389.14|394.67|389.27|394.68|389.28|394.54|389.14|8
1626783720000|2021-07-20 12:22:00|394.68|389.28|394.81|389.41|394.85|389.45|394.68|389.28|15
1626783730000|2021-07-20 12:22:10|394.8|389.4|394.76|389.36|394.8|389.4|394.76|389.36|12
1626783740000|2021-07-20 12:22:20|394.75|389.35|394.75|389.35|394.75|389.35|394.74|389.34|7
1626783750000|2021-07-20 12:22:30|394.76|389.36|394.69|389.29|394.76|389.36|394.69|389.29|9
1626783760000|2021-07-20 12:22:40|394.64|389.24|394.67|389.27|394.68|389.28|394.64|389.24|9
1626783770000|2021-07-20 12:22:50|394.68|389.28|394.68|389.28|394.68|389.28|394.67|389.27|3
1626783780000|2021-07-20 12:23:00|394.69|389.29|394.76|389.36|394.76|389.36|394.69|389.29|4
1626783790000|2021-07-20 12:23:10|394.78|389.38|394.76|389.36|394.85|389.45|394.76|389.36|8
1626783800000|2021-07-20 12:23:20|394.75|389.35|394.75|389.35|394.75|389.35|394.72|389.32|8
1626783810000|2021-07-20 12:23:30|394.74|389.34|394.37|388.97|394.74|389.34|394.37|388.97|14
1626783820000|2021-07-20 12:23:40|394.38|388.98|394.62|389.22|394.64|389.24|394.38|388.98|19
1626783830000|2021-07-20 12:23:50|394.63|389.23|394.63|389.23|394.64|389.24|394.55|389.15|8
1626783840000|2021-07-20 12:24:00|394.67|389.27|394.59|389.19|394.68|389.28|394.55|389.15|12
1626783850000|2021-07-20 12:24:10|394.55|389.15|394.59|389.19|394.59|389.19|394.53|389.13|8
1626783860000|2021-07-20 12:24:20|394.6|389.2|394.67|389.27|394.71|389.31|394.6|389.2|6
1626783870000|2021-07-20 12:24:30|394.66|389.26|394.62|389.22|394.67|389.27|394.61|389.21|9
1626783880000|2021-07-20 12:24:40|394.63|389.23|394.72|389.32|394.72|389.32|394.63|389.23|4
1626783890000|2021-07-20 12:24:50|394.71|389.31|394.61|389.21|394.71|389.31|394.59|389.19|7
1626783900000|2021-07-20 12:25:00|394.59|389.19|394.62|389.22|394.62|389.22|394.57|389.17|7
1626783910000|2021-07-20 12:25:10|394.63|389.23|394.76|389.36|394.76|389.36|394.63|389.23|7
1626783920000|2021-07-20 12:25:20|394.7|389.3|394.64|389.24|394.77|389.37|394.63|389.23|15
1626783930000|2021-07-20 12:25:30|394.6|389.2|394.64|389.24|394.64|389.24|394.6|389.2|3
1626783940000|2021-07-20 12:25:40|394.63|389.23|394.63|389.23|394.63|389.23|394.62|389.22|3
1626783950000|2021-07-20 12:25:50|394.61|389.21|394.45|389.05|394.62|389.22|394.44|389.04|10
1626783960000|2021-07-20 12:26:00|394.44|389.04|394.37|388.97|394.45|389.05|394.37|388.97|15
1626783970000|2021-07-20 12:26:10|394.34|388.94|394.2|388.8|394.34|388.94|394.01|388.61|18
1626783980000|2021-07-20 12:26:20|394.21|388.81|394.18|388.78|394.26|388.86|394.16|388.76|11
1626783990000|2021-07-20 12:26:30|394.16|388.76|394.25|388.85|394.26|388.86|394.14|388.74|7
1626784000000|2021-07-20 12:26:40|394.24|388.84|394.27|388.87|394.32|388.92|394.24|388.84|11
1626784010000|2021-07-20 12:26:50|394.28|388.88|394.42|389.02|394.44|389.04|394.28|388.88|11
1626784020000|2021-07-20 12:27:00|394.43|389.03|394.37|388.97|394.43|389.03|394.36|388.96|5
1626784030000|2021-07-20 12:27:10|394.36|388.96|394.14|388.74|394.36|388.96|394.12|388.72|14
1626784040000|2021-07-20 12:27:20|394.13|388.73|394.24|388.84|394.26|388.86|394.13|388.73|11
1626784050000|2021-07-20 12:27:30|394.25|388.85|394.33|388.93|394.33|388.93|394.25|388.85|8
1626784060000|2021-07-20 12:27:40|394.32|388.92|394.31|388.91|394.36|388.96|394.3|388.9|9
1626784070000|2021-07-20 12:27:50|394.28|388.88|394.23|388.83|394.33|388.93|394.2|388.8|8
1626784080000|2021-07-20 12:28:00|394.27|388.87|394.36|388.96|394.36|388.96|394.26|388.86|6
1626784090000|2021-07-20 12:28:10|394.33|388.93|394.28|388.88|394.34|388.94|394.27|388.87|13
1626784100000|2021-07-20 12:28:20|394.29|388.89|394.2|388.8|394.29|388.89|394.14|388.74|10
1626784110000|2021-07-20 12:28:30|394.23|388.83|394.22|388.82|394.27|388.87|394.22|388.82|17
1626784120000|2021-07-20 12:28:40|394.23|388.83|394.17|388.77|394.24|388.84|394.17|388.77|10
1626784130000|2021-07-20 12:28:50|394.18|388.78|394.35|388.95|394.35|388.95|394.16|388.76|19
1626784140000|2021-07-20 12:29:00|394.34|388.94|394.31|388.91|394.34|388.94|394.31|388.91|2
1626784150000|2021-07-20 12:29:10|394.32|388.92|394.32|388.92|394.32|388.92|394.3|388.9|8
1626784160000|2021-07-20 12:29:20|394.3|388.9|394.3|388.9|394.31|388.91|394.28|388.88|9
1626784170000|2021-07-20 12:29:30|394.31|388.91|394.33|388.93|394.33|388.93|394.28|388.88|16
1626784180000|2021-07-20 12:29:40|394.32|388.92|394.17|388.77|394.33|388.93|394.16|388.76|9
1626784190000|2021-07-20 12:29:50|394.16|388.76|394.05|388.65|394.16|388.76|394.05|388.65|9
1626784200000|2021-07-20 12:30:00|393.99|388.59|394.13|388.73|394.15|388.75|393.95|388.55|15
1626784210000|2021-07-20 12:30:10|394.14|388.74|394.25|388.85|394.3|388.9|394.13|388.73|12
1626784220000|2021-07-20 12:30:20|394.26|388.86|394.21|388.81|394.27|388.87|394.21|388.81|14
1626784230000|2021-07-20 12:30:30|394.18|388.78|394.15|388.75|394.19|388.79|394.15|388.75|10
1626784240000|2021-07-20 12:30:40|394.16|388.76|394.08|388.68|394.19|388.79|394.08|388.68|13
1626784250000|2021-07-20 12:30:50|394.03|388.63|394.02|388.62|394.06|388.66|394.01|388.61|8
1626784260000|2021-07-20 12:31:00|394.03|388.63|394.03|388.63|394.04|388.64|394.02|388.62|7
1626784270000|2021-07-20 12:31:10|394.01|388.61|394.11|388.71|394.11|388.71|394.01|388.61|5
1626784280000|2021-07-20 12:31:20|394.12|388.72|394.04|388.64|394.15|388.75|394.04|388.64|12
1626784290000|2021-07-20 12:31:30|394.03|388.63|394.06|388.66|394.06|388.66|394.03|388.63|7
1626784300000|2021-07-20 12:31:40|394.05|388.65|394.05|388.65|394.06|388.66|394.05|388.65|5
1626784310000|2021-07-20 12:31:50|394.06|388.66|393.98|388.58|394.06|388.66|393.91|388.51|15
1626784330000|2021-07-20 12:32:10|393.95|388.55|394.06|388.66|394.06|388.66|393.95|388.55|10
1626784340000|2021-07-20 12:32:20|394.03|388.63|393.97|388.57|394.06|388.66|393.97|388.57|10
1626784350000|2021-07-20 12:32:30|393.98|388.58|393.93|388.53|393.98|388.58|393.93|388.53|5
1626784360000|2021-07-20 12:32:40|393.92|388.52|393.92|388.52|393.95|388.55|393.9|388.5|10
1626784370000|2021-07-20 12:32:50|393.94|388.54|393.88|388.48|393.96|388.56|393.62|388.22|22
1626784380000|2021-07-20 12:33:00|393.86|388.46|394.03|388.63|394.03|388.63|393.86|388.46|5
1626784390000|2021-07-20 12:33:10|394.02|388.62|393.93|388.53|394.03|388.63|393.92|388.52|11
1626784400000|2021-07-20 12:33:20|393.94|388.54|393.97|388.57|393.97|388.57|393.93|388.53|4
1626784410000|2021-07-20 12:33:30|393.98|388.58|394.04|388.64|394.06|388.66|393.98|388.58|6
1626784420000|2021-07-20 12:33:40|393.99|388.59|393.99|388.59|393.99|388.59|393.99|388.59|1
1626784430000|2021-07-20 12:33:50|394.06|388.66|394.07|388.67|394.07|388.67|394.06|388.66|2
1626784440000|2021-07-20 12:34:00|394.03|388.63|394.03|388.63|394.03|388.63|394.03|388.63|1
1626784450000|2021-07-20 12:34:10|394.12|388.72|394.32|388.92|394.4|389|394.12|388.72|19
1626784460000|2021-07-20 12:34:20|394.31|388.91|394.18|388.78|394.31|388.91|394.16|388.76|8
1626784470000|2021-07-20 12:34:30|394.19|388.79|394.28|388.88|394.3|388.9|394.19|388.79|6
1626784480000|2021-07-20 12:34:40|394.36|388.96|394.34|388.94|394.36|388.96|394.34|388.94|2
1626784490000|2021-07-20 12:34:50|394.26|388.86|394.26|388.86|394.26|388.86|394.26|388.86|1
1626784500000|2021-07-20 12:35:00|394.28|388.88|394.3|388.9|394.31|388.91|394.28|388.88|4
1626784510000|2021-07-20 12:35:10|394.31|388.91|394.36|388.96|394.36|388.96|394.3|388.9|4
1626784520000|2021-07-20 12:35:20|394.37|388.97|394.32|388.92|394.37|388.97|394.28|388.88|8
1626784530000|2021-07-20 12:35:30|394.34|388.94|394.37|388.97|394.37|388.97|394.34|388.94|4
1626784550000|2021-07-20 12:35:50|394.39|388.99|394.53|389.13|394.55|389.15|394.39|388.99|13
1626784560000|2021-07-20 12:36:00|394.69|389.29|394.73|389.33|394.78|389.38|394.56|389.16|11
1626784570000|2021-07-20 12:36:10|394.72|389.32|394.45|389.05|394.72|389.32|394.41|389.01|16
1626784580000|2021-07-20 12:36:20|394.47|389.07|394.48|389.08|394.5|389.1|394.46|389.06|10
1626784590000|2021-07-20 12:36:30|394.44|389.04|394.41|389.01|394.46|389.06|394.41|389.01|11
1626784600000|2021-07-20 12:36:40|394.42|389.02|394.47|389.07|394.48|389.08|394.42|389.02|9
1626784610000|2021-07-20 12:36:50|394.48|389.08|394.47|389.07|394.48|389.08|394.46|389.06|6
1626784620000|2021-07-20 12:37:00|394.46|389.06|394.47|389.07|394.47|389.07|394.45|389.05|8
1626784630000|2021-07-20 12:37:10|394.46|389.06|394.66|389.26|394.66|389.26|394.46|389.06|9
1626784640000|2021-07-20 12:37:20|394.68|389.28|394.52|389.12|394.68|389.28|394.52|389.12|11
1626784650000|2021-07-20 12:37:30|394.53|389.13|394.64|389.24|394.64|389.24|394.52|389.12|6
1626784660000|2021-07-20 12:37:40|394.65|389.25|394.65|389.25|394.66|389.26|394.64|389.24|6
1626784680000|2021-07-20 12:38:00|394.64|389.24|394.64|389.24|394.65|389.25|394.64|389.24|5
1626784690000|2021-07-20 12:38:10|394.63|389.23|394.63|389.23|394.64|389.24|394.61|389.21|4
1626784700000|2021-07-20 12:38:20|394.64|389.24|394.64|389.24|394.64|389.24|394.64|389.24|1
1626784710000|2021-07-20 12:38:30|394.66|389.26|394.66|389.26|394.66|389.26|394.66|389.26|1
1626784720000|2021-07-20 12:38:40|394.67|389.27|394.55|389.15|394.67|389.27|394.53|389.13|8
1626784730000|2021-07-20 12:38:50|394.54|389.14|394.52|389.12|394.54|389.14|394.39|388.99|16
1626784740000|2021-07-20 12:39:00|394.53|389.13|394.69|389.29|394.71|389.31|394.53|389.13|9
1626784760000|2021-07-20 12:39:20|394.72|389.32|394.7|389.3|394.75|389.35|394.7|389.3|6
1626784770000|2021-07-20 12:39:30|394.72|389.32|394.73|389.33|394.73|389.33|394.7|389.3|9
1626784780000|2021-07-20 12:39:40|394.72|389.32|394.68|389.28|394.73|389.33|394.68|389.28|7
1626784790000|2021-07-20 12:39:50|394.66|389.26|394.69|389.29|394.69|389.29|394.66|389.26|6
1626784800000|2021-07-20 12:40:00|394.68|389.28|394.75|389.35|394.75|389.35|394.65|389.25|10
1626784810000|2021-07-20 12:40:10|394.71|389.31|394.97|389.57|394.97|389.57|394.71|389.31|16
1626784820000|2021-07-20 12:40:20|394.95|389.55|394.89|389.49|394.95|389.55|394.83|389.43|21
1626784830000|2021-07-20 12:40:30|394.87|389.47|394.9|389.5|394.9|389.5|394.85|389.45|10
1626784840000|2021-07-20 12:40:40|394.91|389.51|394.86|389.46|394.91|389.51|394.85|389.45|11
1626784850000|2021-07-20 12:40:50|394.87|389.47|394.86|389.46|394.87|389.47|394.85|389.45|20
1626784860000|2021-07-20 12:41:00|394.85|389.45|394.98|389.58|394.98|389.58|394.85|389.45|11
1626784870000|2021-07-20 12:41:10|394.95|389.55|394.99|389.59|394.99|389.59|394.95|389.55|5
1626784880000|2021-07-20 12:41:20|395.01|389.61|395.02|389.62|395.02|389.62|395.01|389.61|2
1626784890000|2021-07-20 12:41:30|395.01|389.61|395.04|389.64|395.04|389.64|395.01|389.61|6
1626784900000|2021-07-20 12:41:40|395.03|389.63|395.04|389.64|395.04|389.64|395.01|389.61|6
1626784910000|2021-07-20 12:41:50|395|389.6|394.94|389.54|395|389.6|394.93|389.53|6
1626784920000|2021-07-20 12:42:00|394.95|389.55|395.18|389.78|395.22|389.82|394.95|389.55|13
1626784940000|2021-07-20 12:42:20|395.19|389.79|395.18|389.78|395.19|389.79|395.17|389.77|5
1626784950000|2021-07-20 12:42:30|395.2|389.8|395.37|389.97|395.37|389.97|395.2|389.8|5
1626784960000|2021-07-20 12:42:40|395.31|389.91|395.22|389.82|395.39|389.99|395.22|389.82|12
1626784970000|2021-07-20 12:42:50|395.23|389.83|395.25|389.85|395.26|389.86|395.23|389.83|7
1626784980000|2021-07-20 12:43:00|395.29|389.89|395.2|389.8|395.33|389.93|395.19|389.79|11
1626784990000|2021-07-20 12:43:10|395.19|389.79|395.19|389.79|395.19|389.79|395.19|389.79|1
1626785000000|2021-07-20 12:43:20|395.18|389.78|395.03|389.63|395.18|389.78|395.02|389.62|6
1626785010000|2021-07-20 12:43:30|395.02|389.62|395.15|389.75|395.17|389.77|395|389.6|10
1626785020000|2021-07-20 12:43:40|395.16|389.76|395.16|389.76|395.19|389.79|395.16|389.76|7
1626785030000|2021-07-20 12:43:50|395.15|389.75|395.17|389.77|395.17|389.77|395.15|389.75|5
1626785040000|2021-07-20 12:44:00|395.18|389.78|395.29|389.89|395.3|389.9|395.18|389.78|7
1626785050000|2021-07-20 12:44:10|395.3|389.9|395.3|389.9|395.3|389.9|395.3|389.9|1
1626785060000|2021-07-20 12:44:20|395.29|389.89|395.39|389.99|395.4|390|395.29|389.89|7
1626785070000|2021-07-20 12:44:30|395.38|389.98|395.2|389.8|395.39|389.99|395.2|389.8|12
1626785080000|2021-07-20 12:44:40|395.21|389.81|395.24|389.84|395.24|389.84|395.21|389.81|4
1626785090000|2021-07-20 12:44:50|395.21|389.81|395.23|389.83|395.23|389.83|395.2|389.8|4
1626785100000|2021-07-20 12:45:00|395.26|389.86|395.41|390.01|395.41|390.01|395.26|389.86|11
1626785110000|2021-07-20 12:45:10|395.42|390.02|395.44|390.04|395.44|390.04|395.42|390.02|2
1626785120000|2021-07-20 12:45:20|395.45|390.05|395.6|390.2|395.61|390.21|395.45|390.05|4
1626785130000|2021-07-20 12:45:30|395.61|390.21|395.64|390.24|395.66|390.26|395.61|390.21|7
1626785140000|2021-07-20 12:45:40|395.66|390.26|395.78|390.38|395.82|390.42|395.66|390.26|10
1626785150000|2021-07-20 12:45:50|395.79|390.39|395.79|390.39|395.79|390.39|395.75|390.35|13
1626785160000|2021-07-20 12:46:00|395.78|390.38|395.77|390.37|395.79|390.39|395.77|390.37|15
1626785170000|2021-07-20 12:46:10|395.89|390.49|395.91|390.51|395.91|390.51|395.89|390.49|3
1626785180000|2021-07-20 12:46:20|395.89|390.49|395.82|390.42|395.89|390.49|395.7|390.3|13
1626785190000|2021-07-20 12:46:30|395.83|390.43|395.83|390.43|395.83|390.43|395.83|390.43|1
1626785200000|2021-07-20 12:46:40|395.82|390.42|395.68|390.28|395.82|390.42|395.65|390.25|15
1626785210000|2021-07-20 12:46:50|395.67|390.27|395.59|390.19|395.68|390.28|395.59|390.19|8
1626785220000|2021-07-20 12:47:00|395.57|390.17|395.57|390.17|395.59|390.19|395.55|390.15|8
1626785230000|2021-07-20 12:47:10|395.56|390.16|395.54|390.14|395.56|390.16|395.51|390.11|11
1626785240000|2021-07-20 12:47:20|395.53|390.13|395.46|390.06|395.55|390.15|395.46|390.06|10
1626785250000|2021-07-20 12:47:30|395.47|390.07|395.6|390.2|395.6|390.2|395.47|390.07|7
1626785260000|2021-07-20 12:47:40|395.66|390.26|395.69|390.29|395.71|390.31|395.64|390.24|14
1626785270000|2021-07-20 12:47:50|395.67|390.27|395.67|390.27|395.67|390.27|395.64|390.24|6
1626785280000|2021-07-20 12:48:00|395.66|390.26|395.69|390.29|395.69|390.29|395.66|390.26|6
1626785290000|2021-07-20 12:48:10|395.68|390.28|395.68|390.28|395.68|390.28|395.67|390.27|3
1626785310000|2021-07-20 12:48:30|395.66|390.26|395.66|390.26|395.66|390.26|395.66|390.26|1
1626785320000|2021-07-20 12:48:40|395.61|390.21|395.73|390.33|395.73|390.33|395.55|390.15|14
1626785330000|2021-07-20 12:48:50|395.71|390.31|395.69|390.29|395.71|390.31|395.66|390.26|5
1626785340000|2021-07-20 12:49:00|395.66|390.26|395.72|390.32|395.72|390.32|395.66|390.26|4
1626785350000|2021-07-20 12:49:10|395.73|390.33|395.73|390.33|395.73|390.33|395.73|390.33|1
1626785360000|2021-07-20 12:49:20|395.72|390.32|395.76|390.36|395.79|390.39|395.72|390.32|5
1626785370000|2021-07-20 12:49:30|395.78|390.38|395.9|390.5|395.9|390.5|395.76|390.36|9
1626785380000|2021-07-20 12:49:40|395.91|390.51|395.91|390.51|395.91|390.51|395.91|390.51|1
1626785390000|2021-07-20 12:49:50|395.92|390.52|395.92|390.52|395.92|390.52|395.92|390.52|1
1626785400000|2021-07-20 12:50:00|395.9|390.5|395.9|390.5|395.9|390.5|395.9|390.5|1
1626785410000|2021-07-20 12:50:10|395.89|390.49|395.9|390.5|395.9|390.5|395.88|390.48|4
1626785420000|2021-07-20 12:50:20|395.86|390.46|396.17|390.77|396.17|390.77|395.77|390.37|15
1626785430000|2021-07-20 12:50:30|396.13|390.73|396.11|390.71|396.13|390.73|396.1|390.7|3
1626785440000|2021-07-20 12:50:40|396.05|390.65|396.16|390.76|396.16|390.76|396.05|390.65|4
1626785450000|2021-07-20 12:50:50|396.19|390.79|396.26|390.86|396.26|390.86|396.19|390.79|5
1626785460000|2021-07-20 12:51:00|396.24|390.84|396.29|390.89|396.29|390.89|396.18|390.78|9
1626785470000|2021-07-20 12:51:10|396.31|390.91|396.45|391.05|396.45|391.05|396.29|390.89|14
1626785480000|2021-07-20 12:51:20|396.41|391.01|396.41|391.01|396.41|391.01|396.41|391.01|1
1626785490000|2021-07-20 12:51:30|396.43|391.03|396.29|390.89|396.48|391.08|396.29|390.89|9
1626785500000|2021-07-20 12:51:40|396.31|390.91|396.39|390.99|396.39|390.99|396.31|390.91|8
1626785510000|2021-07-20 12:51:50|396.38|390.98|396.25|390.85|396.38|390.98|396.24|390.84|6
1626785520000|2021-07-20 12:52:00|396.18|390.78|396.26|390.86|396.27|390.87|396.18|390.78|5
1626785530000|2021-07-20 12:52:10|396.27|390.87|396.27|390.87|396.27|390.87|396.24|390.84|3
1626785540000|2021-07-20 12:52:20|396.23|390.83|396.26|390.86|396.27|390.87|396.23|390.83|7
1626785550000|2021-07-20 12:52:30|396.24|390.84|396.33|390.93|396.33|390.93|396.24|390.84|7
1626785560000|2021-07-20 12:52:40|396.32|390.92|396.32|390.92|396.33|390.93|396.32|390.92|3
1626785570000|2021-07-20 12:52:50|396.33|390.93|396.33|390.93|396.33|390.93|396.32|390.92|5
1626785590000|2021-07-20 12:53:10|396.35|390.95|396.44|391.04|396.45|391.05|396.35|390.95|9
1626785600000|2021-07-20 12:53:20|396.45|391.05|396.42|391.02|396.45|391.05|396.41|391.01|9
1626785610000|2021-07-20 12:53:30|396.38|390.98|396.42|391.02|396.42|391.02|396.38|390.98|2
1626785620000|2021-07-20 12:53:40|396.38|390.98|396.38|390.98|396.38|390.98|396.35|390.95|5
1626785630000|2021-07-20 12:53:50|396.33|390.93|396.33|390.93|396.33|390.93|396.33|390.93|1
1626785640000|2021-07-20 12:54:00|396.37|390.97|396.4|391|396.4|391|396.35|390.95|12
1626785650000|2021-07-20 12:54:10|396.37|390.97|396.42|391.02|396.42|391.02|396.26|390.86|12
1626785680000|2021-07-20 12:54:40|396.43|391.03|396.54|391.14|396.58|391.18|396.43|391.03|8
1626785690000|2021-07-20 12:54:50|396.53|391.13|396.43|391.03|396.53|391.13|396.42|391.02|7
1626785700000|2021-07-20 12:55:00|396.41|391.01|396.42|391.02|396.46|391.06|396.39|390.99|13
1626785710000|2021-07-20 12:55:10|396.44|391.04|396.51|391.11|396.51|391.11|396.44|391.04|7
1626785720000|2021-07-20 12:55:20|396.58|391.18|396.57|391.17|396.58|391.18|396.57|391.17|2
1626785730000|2021-07-20 12:55:30|396.56|391.16|396.56|391.16|396.57|391.17|396.56|391.16|3
1626785740000|2021-07-20 12:55:40|396.59|391.19|396.59|391.19|396.59|391.19|396.59|391.19|1
1626785760000|2021-07-20 12:56:00|396.57|391.17|396.62|391.22|396.62|391.22|396.42|391.02|13
1626785770000|2021-07-20 12:56:10|396.63|391.23|396.57|391.17|396.63|391.23|396.57|391.17|2
1626785780000|2021-07-20 12:56:20|396.64|391.24|397.02|391.62|397.1|391.7|396.64|391.24|8
1626785790000|2021-07-20 12:56:30|397.03|391.63|396.8|391.4|397.03|391.63|396.8|391.4|10
1626785800000|2021-07-20 12:56:40|396.84|391.44|396.95|391.55|396.95|391.55|396.84|391.44|7
1626785810000|2021-07-20 12:56:50|396.94|391.54|396.89|391.49|396.97|391.57|396.89|391.49|5
1626785820000|2021-07-20 12:57:00|396.82|391.42|396.86|391.46|396.86|391.46|396.82|391.42|3
1626785830000|2021-07-20 12:57:10|396.87|391.47|396.71|391.31|396.88|391.48|396.7|391.3|8
1626785840000|2021-07-20 12:57:20|396.69|391.29|396.87|391.47|396.87|391.47|396.69|391.29|7
1626785850000|2021-07-20 12:57:30|396.85|391.45|396.83|391.43|396.87|391.47|396.83|391.43|5
1626785860000|2021-07-20 12:57:40|396.85|391.45|396.93|391.53|397.01|391.61|396.85|391.45|20
1626785870000|2021-07-20 12:57:50|396.87|391.47|396.65|391.25|396.89|391.49|396.62|391.22|18
1626785880000|2021-07-20 12:58:00|396.64|391.24|396.58|391.18|396.65|391.25|396.58|391.18|8
1626785890000|2021-07-20 12:58:10|396.57|391.17|396.55|391.15|396.57|391.17|396.51|391.11|15
1626785900000|2021-07-20 12:58:20|396.56|391.16|396.57|391.17|396.57|391.17|396.56|391.16|4
1626785910000|2021-07-20 12:58:30|396.5|391.1|396.61|391.21|396.62|391.22|396.5|391.1|12
1626785920000|2021-07-20 12:58:40|396.6|391.2|396.38|390.98|396.67|391.27|396.38|390.98|15
1626785930000|2021-07-20 12:58:50|396.37|390.97|396.32|390.92|396.4|391|396.32|390.92|7
1626785940000|2021-07-20 12:59:00|396.38|390.98|396.51|391.11|396.51|391.11|396.32|390.92|8
1626785950000|2021-07-20 12:59:10|396.5|391.1|396.29|390.89|396.5|391.1|396.26|390.86|21
1626785960000|2021-07-20 12:59:20|396.28|390.88|396.3|390.9|396.31|390.91|396.28|390.88|5
1626785970000|2021-07-20 12:59:30|396.31|390.91|396.32|390.92|396.32|390.92|396.31|390.91|2
1626785980000|2021-07-20 12:59:40|396.31|390.91|396.27|390.87|396.31|390.91|396.27|390.87|4
1626785990000|2021-07-20 12:59:50|396.25|390.85|396.23|390.83|396.25|390.85|396.17|390.77|8
1626786000000|2021-07-20 13:00:00|396.24|390.84|396.18|390.78|396.25|390.85|396.15|390.75|11
1626786010000|2021-07-20 13:00:10|396.14|390.74|396.17|390.77|396.18|390.78|396.14|390.74|8
1626786020000|2021-07-20 13:00:20|396.2|390.8|396.19|390.79|396.2|390.8|396.17|390.77|8
1626786030000|2021-07-20 13:00:30|396.14|390.74|396.07|390.67|396.14|390.74|396.06|390.66|14
1626786040000|2021-07-20 13:00:40|396.16|390.76|396.1|390.7|396.17|390.77|396.1|390.7|5
1626786050000|2021-07-20 13:00:50|396.07|390.67|396.14|390.74|396.22|390.82|396.05|390.65|17
1626786060000|2021-07-20 13:01:00|396.13|390.73|396.06|390.66|396.13|390.73|396.01|390.61|6
1626786070000|2021-07-20 13:01:10|396.01|390.61|396.07|390.67|396.07|390.67|396.01|390.61|6
1626786080000|2021-07-20 13:01:20|396.06|390.66|396.2|390.8|396.21|390.81|396.06|390.66|8
1626786090000|2021-07-20 13:01:30|396.21|390.81|396.45|391.05|396.45|391.05|396.21|390.81|12
1626786100000|2021-07-20 13:01:40|396.48|391.08|396.41|391.01|396.48|391.08|396.21|390.81|8
1626786110000|2021-07-20 13:01:50|396.29|390.89|396.25|390.85|396.29|390.89|396.24|390.84|5
1626786120000|2021-07-20 13:02:00|396.26|390.86|396.29|390.89|396.34|390.94|396.26|390.86|4
1626786130000|2021-07-20 13:02:10|396.3|390.9|396.24|390.84|396.3|390.9|396.21|390.81|5
1626786140000|2021-07-20 13:02:20|396.2|390.8|396.12|390.72|396.2|390.8|396.12|390.72|6
1626786150000|2021-07-20 13:02:30|396.13|390.73|396.12|390.72|396.13|390.73|396.12|390.72|2
1626786160000|2021-07-20 13:02:40|396.02|390.62|395.9|390.5|396.02|390.62|395.86|390.46|7
1626786170000|2021-07-20 13:02:50|395.91|390.51|395.96|390.56|395.98|390.58|395.85|390.45|11
1626786180000|2021-07-20 13:03:00|395.95|390.55|395.85|390.45|395.95|390.55|395.85|390.45|7
1626786190000|2021-07-20 13:03:10|395.84|390.44|395.85|390.45|395.86|390.46|395.82|390.42|9
1626786200000|2021-07-20 13:03:20|395.86|390.46|395.84|390.44|395.86|390.46|395.84|390.44|3
1626786210000|2021-07-20 13:03:30|395.82|390.42|395.79|390.39|395.82|390.42|395.71|390.31|12
1626786220000|2021-07-20 13:03:40|395.78|390.38|395.78|390.38|395.79|390.39|395.77|390.37|5
1626786230000|2021-07-20 13:03:50|395.7|390.3|395.81|390.41|395.81|390.41|395.7|390.3|5
1626786240000|2021-07-20 13:04:00|395.78|390.38|395.78|390.38|395.78|390.38|395.78|390.38|1
1626786250000|2021-07-20 13:04:10|395.79|390.39|395.78|390.38|395.8|390.4|395.78|390.38|4
1626786260000|2021-07-20 13:04:20|395.79|390.39|395.79|390.39|395.79|390.39|395.78|390.38|5
1626786270000|2021-07-20 13:04:30|395.85|390.45|395.8|390.4|395.85|390.45|395.8|390.4|5
1626786280000|2021-07-20 13:04:40|395.72|390.32|395.74|390.34|395.75|390.35|395.72|390.32|4
1626786290000|2021-07-20 13:04:50|395.73|390.33|395.74|390.34|395.74|390.34|395.73|390.33|4
1626786300000|2021-07-20 13:05:00|395.73|390.33|395.78|390.38|395.79|390.39|395.73|390.33|13
1626786320000|2021-07-20 13:05:20|395.74|390.34|395.75|390.35|395.75|390.35|395.74|390.34|2
1626786330000|2021-07-20 13:05:30|395.73|390.33|395.79|390.39|395.79|390.39|395.72|390.32|5
1626786340000|2021-07-20 13:05:40|395.77|390.37|395.73|390.33|395.79|390.39|395.67|390.27|9
1626786350000|2021-07-20 13:05:50|395.69|390.29|395.76|390.36|395.76|390.36|395.69|390.29|7
1626786360000|2021-07-20 13:06:00|395.75|390.35|395.77|390.37|395.77|390.37|395.73|390.33|11
1626786370000|2021-07-20 13:06:10|395.76|390.36|395.76|390.36|395.76|390.36|395.76|390.36|1
1626786400000|2021-07-20 13:06:40|395.74|390.34|395.76|390.36|395.76|390.36|395.74|390.34|2
1626786410000|2021-07-20 13:06:50|395.73|390.33|395.78|390.38|395.78|390.38|395.69|390.29|5
1626786420000|2021-07-20 13:07:00|395.77|390.37|395.7|390.3|395.77|390.37|395.67|390.27|5
1626786430000|2021-07-20 13:07:10|395.58|390.18|395.54|390.14|395.63|390.23|395.53|390.13|8
1626786440000|2021-07-20 13:07:20|395.56|390.16|395.54|390.14|395.56|390.16|395.54|390.14|3
1626786450000|2021-07-20 13:07:30|395.46|390.06|395.47|390.07|395.47|390.07|395.44|390.04|5
1626786460000|2021-07-20 13:07:40|395.45|390.05|395.42|390.02|395.46|390.06|395.42|390.02|7
1626786470000|2021-07-20 13:07:50|395.38|389.98|395.4|390|395.4|390|395.38|389.98|2
1626786480000|2021-07-20 13:08:00|395.39|389.99|395.4|390|395.4|390|395.39|389.99|2
1626786490000|2021-07-20 13:08:10|395.41|390.01|395.28|389.88|395.42|390.02|395.23|389.83|19
1626786500000|2021-07-20 13:08:20|395.3|389.9|395.32|389.92|395.43|390.03|395.3|389.9|7
1626786510000|2021-07-20 13:08:30|395.31|389.91|395.25|389.85|395.31|389.91|395.25|389.85|3
1626786520000|2021-07-20 13:08:40|395.22|389.82|395.22|389.82|395.22|389.82|395.22|389.82|1
1626786530000|2021-07-20 13:08:50|395.23|389.83|395.2|389.8|395.23|389.83|395.2|389.8|5
1626786540000|2021-07-20 13:09:00|395.22|389.82|395.16|389.76|395.23|389.83|395.14|389.74|5
1626786550000|2021-07-20 13:09:10|395.15|389.75|395.23|389.83|395.23|389.83|395.15|389.75|4
1626786560000|2021-07-20 13:09:20|395.3|389.9|395.75|390.35|395.75|390.35|395.27|389.87|12
1626786570000|2021-07-20 13:09:30|395.81|390.41|395.7|390.3|395.81|390.41|395.63|390.23|11
1626786580000|2021-07-20 13:09:40|395.8|390.4|395.75|390.35|395.8|390.4|395.68|390.28|14
1626786590000|2021-07-20 13:09:50|395.76|390.36|395.94|390.54|395.94|390.54|395.73|390.33|17
1626786600000|2021-07-20 13:10:00|396.01|390.61|396.17|390.77|396.17|390.77|396.01|390.61|5
1626786610000|2021-07-20 13:10:10|396.18|390.78|396.18|390.78|396.18|390.78|396.18|390.78|1
1626786620000|2021-07-20 13:10:20|396.02|390.62|395.98|390.58|396.02|390.62|395.96|390.56|6
1626786630000|2021-07-20 13:10:30|395.97|390.57|395.96|390.56|396|390.6|395.96|390.56|9
1626786640000|2021-07-20 13:10:40|395.99|390.59|396.11|390.71|396.13|390.73|395.99|390.59|9
1626786650000|2021-07-20 13:10:50|396.1|390.7|396.02|390.62|396.1|390.7|395.99|390.59|7
1626786660000|2021-07-20 13:11:00|396.04|390.64|396.04|390.64|396.04|390.64|396.04|390.64|1
1626786670000|2021-07-20 13:11:10|396.02|390.62|396.13|390.73|396.14|390.74|396.02|390.62|9
1626786710000|2021-07-20 13:11:50|396.1|390.7|395.97|390.57|396.1|390.7|395.97|390.57|5
1626786720000|2021-07-20 13:12:00|395.95|390.55|395.95|390.55|395.95|390.55|395.95|390.55|1
1626786730000|2021-07-20 13:12:10|395.97|390.57|395.97|390.57|395.98|390.58|395.95|390.55|7
1626786740000|2021-07-20 13:12:20|396.04|390.64|396.09|390.69|396.12|390.72|396.03|390.63|11
1626786760000|2021-07-20 13:12:40|396.08|390.68|396.08|390.68|396.08|390.68|396.08|390.68|1
1626786770000|2021-07-20 13:12:50|396.09|390.69|396.13|390.73|396.13|390.73|396.08|390.68|6
1626786780000|2021-07-20 13:13:00|396.12|390.72|396.05|390.65|396.13|390.73|396.05|390.65|9
1626786790000|2021-07-20 13:13:10|396.04|390.64|395.9|390.5|396.04|390.64|395.83|390.43|12
1626786800000|2021-07-20 13:13:20|395.89|390.49|395.75|390.35|395.9|390.5|395.64|390.24|17
1626786810000|2021-07-20 13:13:30|395.78|390.38|396.12|390.72|396.25|390.85|395.75|390.35|23
1626786820000|2021-07-20 13:13:40|396.11|390.71|396.03|390.63|396.12|390.72|396.03|390.63|5
1626786830000|2021-07-20 13:13:50|396.02|390.62|395.96|390.56|396.03|390.63|395.96|390.56|5
1626786840000|2021-07-20 13:14:00|395.97|390.57|395.97|390.57|395.97|390.57|395.89|390.49|6
1626786850000|2021-07-20 13:14:10|395.99|390.59|396.01|390.61|396.01|390.61|395.99|390.59|3
1626786860000|2021-07-20 13:14:20|396.06|390.66|396.19|390.79|396.19|390.79|396.06|390.66|5
1626786870000|2021-07-20 13:14:30|396.09|390.69|396.1|390.7|396.11|390.71|396.09|390.69|5
1626786880000|2021-07-20 13:14:40|396.08|390.68|396.13|390.73|396.13|390.73|396.08|390.68|6
1626786890000|2021-07-20 13:14:50|396.16|390.76|396.26|390.86|396.26|390.86|396.12|390.72|9
1626786900000|2021-07-20 13:15:00|396.27|390.87|396.34|390.94|396.34|390.94|396.27|390.87|6
1626786910000|2021-07-20 13:15:10|396.35|390.95|396.36|390.96|396.36|390.96|396.35|390.95|2
1626786920000|2021-07-20 13:15:20|396.3|390.9|396.26|390.86|396.3|390.9|396.25|390.85|5
1626786930000|2021-07-20 13:15:30|396.23|390.83|396.22|390.82|396.24|390.84|396.2|390.8|9
1626786940000|2021-07-20 13:15:40|396.14|390.74|396.11|390.71|396.14|390.74|396.11|390.71|2
1626786950000|2021-07-20 13:15:50|396.13|390.73|396.14|390.74|396.14|390.74|396.12|390.72|4
1626786960000|2021-07-20 13:16:00|396.13|390.73|396.15|390.75|396.15|390.75|396.13|390.73|3
1626786970000|2021-07-20 13:16:10|396.17|390.77|396.18|390.78|396.18|390.78|396.17|390.77|6
1626786980000|2021-07-20 13:16:20|396.17|390.77|396.12|390.72|396.17|390.77|396.09|390.69|4
1626786990000|2021-07-20 13:16:30|396.13|390.73|396.2|390.8|396.22|390.82|396.13|390.73|5
1626787000000|2021-07-20 13:16:40|396.21|390.81|396.21|390.81|396.22|390.82|396.2|390.8|8
1626787020000|2021-07-20 13:17:00|396.14|390.74|396.05|390.65|396.14|390.74|396.05|390.65|7
1626787030000|2021-07-20 13:17:10|396.03|390.63|396.03|390.63|396.06|390.66|395.9|390.5|15
1626787040000|2021-07-20 13:17:20|396.02|390.62|396.22|390.82|396.22|390.82|396.02|390.62|8
1626787050000|2021-07-20 13:17:30|396.21|390.81|396.15|390.75|396.21|390.81|396.08|390.68|6
1626787060000|2021-07-20 13:17:40|396.18|390.78|396.25|390.85|396.25|390.85|396.17|390.77|21
1626787070000|2021-07-20 13:17:50|396.26|390.86|396.3|390.9|396.3|390.9|396.25|390.85|7
1626787080000|2021-07-20 13:18:00|396.29|390.89|396.31|390.91|396.31|390.91|396.29|390.89|3
1626787090000|2021-07-20 13:18:10|396.3|390.9|396.15|390.75|396.3|390.9|396.14|390.74|7
1626787100000|2021-07-20 13:18:20|396.16|390.76|395.97|390.57|396.16|390.76|395.97|390.57|11
1626787110000|2021-07-20 13:18:30|396.01|390.61|396.17|390.77|396.17|390.77|395.97|390.57|11
1626787120000|2021-07-20 13:18:40|396.19|390.79|396.17|390.77|396.19|390.79|396.16|390.76|6
1626787130000|2021-07-20 13:18:50|396.18|390.78|396.18|390.78|396.18|390.78|396.18|390.78|1
1626787140000|2021-07-20 13:19:00|396.19|390.79|396.22|390.82|396.22|390.82|396.17|390.77|6
1626787150000|2021-07-20 13:19:10|396.23|390.83|396.21|390.81|396.26|390.86|396.15|390.75|9
1626787160000|2021-07-20 13:19:20|396.23|390.83|396.38|390.98|396.38|390.98|396.23|390.83|7
1626787170000|2021-07-20 13:19:30|396.35|390.95|396.35|390.95|396.35|390.95|396.35|390.95|1
1626787180000|2021-07-20 13:19:40|396.36|390.96|396.34|390.94|396.36|390.96|396.33|390.93|6
1626787190000|2021-07-20 13:19:50|396.35|390.95|396.3|390.9|396.35|390.95|396.3|390.9|2
1626787200000|2021-07-20 13:20:00|396.27|390.87|396.23|390.83|396.32|390.92|396.22|390.82|11
1626787210000|2021-07-20 13:20:10|396.24|390.84|396.25|390.85|396.25|390.85|396.24|390.84|2
1626787220000|2021-07-20 13:20:20|396.26|390.86|396.27|390.87|396.27|390.87|396.26|390.86|2
1626787230000|2021-07-20 13:20:30|396.26|390.86|396.14|390.74|396.26|390.86|396.13|390.73|8
1626787240000|2021-07-20 13:20:40|396.13|390.73|395.86|390.46|396.13|390.73|395.85|390.45|18
1626787250000|2021-07-20 13:20:50|395.85|390.45|395.84|390.44|395.85|390.45|395.83|390.43|7
1626787260000|2021-07-20 13:21:00|395.8|390.4|395.8|390.4|395.84|390.44|395.8|390.4|3
1626787270000|2021-07-20 13:21:10|395.84|390.44|395.77|390.37|395.84|390.44|395.77|390.37|5
1626787280000|2021-07-20 13:21:20|395.78|390.38|395.79|390.39|395.79|390.39|395.77|390.37|3
1626787290000|2021-07-20 13:21:30|395.78|390.38|395.66|390.26|395.78|390.38|395.66|390.26|6
1626787300000|2021-07-20 13:21:40|395.63|390.23|395.63|390.23|395.64|390.24|395.63|390.23|3
1626787310000|2021-07-20 13:21:50|395.64|390.24|395.64|390.24|395.64|390.24|395.64|390.24|1
1626787320000|2021-07-20 13:22:00|395.62|390.22|395.61|390.21|395.62|390.22|395.61|390.21|2
1626787330000|2021-07-20 13:22:10|395.62|390.22|395.49|390.09|395.62|390.22|395.44|390.04|11
1626787340000|2021-07-20 13:22:20|395.41|390.01|395.36|389.96|395.41|390.01|395.29|389.89|7
1626787350000|2021-07-20 13:22:30|395.28|389.88|395.02|389.62|395.3|389.9|395.02|389.62|16
1626787360000|2021-07-20 13:22:40|395.01|389.61|395.1|389.7|395.12|389.72|395|389.6|14
1626787370000|2021-07-20 13:22:50|395.06|389.66|394.87|389.47|395.17|389.77|394.87|389.47|14
1626787380000|2021-07-20 13:23:00|394.84|389.44|394.96|389.56|395.07|389.67|394.84|389.44|14
1626787390000|2021-07-20 13:23:10|394.95|389.55|394.04|388.64|394.95|389.55|394.04|388.64|30
1626787400000|2021-07-20 13:23:20|393.96|388.56|393.76|388.36|394.16|388.76|393.76|388.36|24
1626787410000|2021-07-20 13:23:30|393.98|388.58|393.12|387.72|393.98|388.58|393.12|387.72|21
1626787420000|2021-07-20 13:23:40|393.11|387.71|392.94|387.54|393.12|387.72|392.93|387.53|14
1626787430000|2021-07-20 13:23:50|392.97|387.57|392.99|387.59|393.2|387.8|392.95|387.55|13
1626787440000|2021-07-20 13:24:00|393.01|387.61|392.77|387.37|393.14|387.74|392.77|387.37|21
1626787450000|2021-07-20 13:24:10|392.78|387.38|392.62|387.22|392.78|387.38|392.53|387.13|23
1626787460000|2021-07-20 13:24:20|392.61|387.21|392.23|386.83|392.61|387.21|392.1|386.7|21
1626787470000|2021-07-20 13:24:30|392.31|386.91|392.58|387.18|392.74|387.34|392.31|386.91|14
1626787480000|2021-07-20 13:24:40|392.6|387.2|392.99|387.59|393.07|387.67|392.6|387.2|22
1626787490000|2021-07-20 13:24:50|392.9|387.5|392.52|387.12|392.9|387.5|392.51|387.11|17
1626787500000|2021-07-20 13:25:00|392.54|387.14|392.93|387.53|392.97|387.57|392.54|387.14|19
1626787510000|2021-07-20 13:25:10|392.97|387.57|393.26|387.86|393.32|387.92|392.97|387.57|11
1626787520000|2021-07-20 13:25:20|393.17|387.77|393|387.6|393.19|387.79|392.9|387.5|21
1626787530000|2021-07-20 13:25:30|393.08|387.68|393|387.6|393.13|387.73|392.9|387.5|21
1626787540000|2021-07-20 13:25:40|392.99|387.59|392.85|387.45|393.09|387.69|392.71|387.31|23
1626787550000|2021-07-20 13:25:50|392.88|387.48|392.58|387.18|392.93|387.53|392.56|387.16|14
1626787560000|2021-07-20 13:26:00|392.62|387.22|392.72|387.32|392.94|387.54|392.62|387.22|9
1626787570000|2021-07-20 13:26:10|392.71|387.31|392.66|387.26|392.86|387.46|392.56|387.16|17
1626787580000|2021-07-20 13:26:20|392.78|387.38|392.95|387.55|392.96|387.56|392.78|387.38|11
1626787590000|2021-07-20 13:26:30|393|387.6|393.21|387.81|393.24|387.84|392.92|387.52|16
1626787600000|2021-07-20 13:26:40|393.23|387.83|393.12|387.72|393.38|387.98|393.12|387.72|10
1626787610000|2021-07-20 13:26:50|393.14|387.74|393.11|387.71|393.28|387.88|393.08|387.68|17
1626787620000|2021-07-20 13:27:00|393.18|387.78|392.92|387.52|393.21|387.81|392.91|387.51|12
1626787630000|2021-07-20 13:27:10|392.91|387.51|393.05|387.65|393.17|387.77|392.91|387.51|19
1626787640000|2021-07-20 13:27:20|393.06|387.66|393.08|387.68|393.22|387.82|393.06|387.66|12
1626787650000|2021-07-20 13:27:30|393.1|387.7|393.16|387.76|393.2|387.8|392.98|387.58|10
1626787660000|2021-07-20 13:27:40|393.17|387.77|393.12|387.72|393.2|387.8|393.12|387.72|7
1626787670000|2021-07-20 13:27:50|393.11|387.71|393.03|387.63|393.12|387.72|393.03|387.63|7
1626787680000|2021-07-20 13:28:00|392.94|387.54|392.9|387.5|392.94|387.54|392.89|387.49|3
1626787690000|2021-07-20 13:28:10|392.77|387.37|392.85|387.45|392.85|387.45|392.61|387.21|8
1626787700000|2021-07-20 13:28:20|392.77|387.37|392.87|387.47|393.01|387.61|392.68|387.28|23
1626787710000|2021-07-20 13:28:30|392.93|387.53|392.77|387.37|392.98|387.58|392.77|387.37|13
1626787720000|2021-07-20 13:28:40|392.8|387.4|392.74|387.34|392.93|387.53|392.74|387.34|13
1626787730000|2021-07-20 13:28:50|392.75|387.35|392.7|387.3|392.9|387.5|392.69|387.29|13
1626787740000|2021-07-20 13:29:00|392.74|387.34|392.57|387.17|392.78|387.38|392.57|387.17|14
1626787750000|2021-07-20 13:29:10|392.62|387.22|392.42|387.02|392.62|387.22|392.38|386.98|12
1626787760000|2021-07-20 13:29:20|392.46|387.06|392.49|387.09|392.49|387.09|392.46|387.06|3
1626787770000|2021-07-20 13:29:30|392.46|387.06|392.28|386.88|392.46|387.06|392.28|386.88|13
1626787780000|2021-07-20 13:29:40|392.29|386.89|392.23|386.83|392.29|386.89|392.21|386.81|7
1626787790000|2021-07-20 13:29:50|392.25|386.85|392.2|386.8|392.41|387.01|392.2|386.8|10
1626787800000|2021-07-20 13:30:00|392.21|386.81|392.62|387.22|392.62|387.22|392.21|386.81|12
1626787810000|2021-07-20 13:30:10|392.61|387.21|392.69|387.29|392.71|387.31|392.61|387.21|5
1626787820000|2021-07-20 13:30:20|392.65|387.25|392.79|387.39|392.79|387.39|392.65|387.25|7
1626787830000|2021-07-20 13:30:30|392.8|387.4|392.8|387.4|392.8|387.4|392.76|387.36|6
1626787840000|2021-07-20 13:30:40|392.81|387.41|392.82|387.42|392.82|387.42|392.8|387.4|6
1626787850000|2021-07-20 13:30:50|392.89|387.49|392.82|387.42|392.89|387.49|392.67|387.27|8
1626787860000|2021-07-20 13:31:00|392.83|387.43|392.82|387.42|392.88|387.48|392.82|387.42|6
1626787870000|2021-07-20 13:31:10|392.84|387.44|393.06|387.66|393.06|387.66|392.83|387.43|9
1626787880000|2021-07-20 13:31:20|393.18|387.78|393.28|387.88|393.36|387.96|393.18|387.78|9
1626787890000|2021-07-20 13:31:30|393.31|387.91|392.96|387.56|393.35|387.95|392.96|387.56|13
1626787900000|2021-07-20 13:31:40|392.97|387.57|393.04|387.64|393.11|387.71|392.94|387.54|11
1626787910000|2021-07-20 13:31:50|393.03|387.63|392.88|387.48|393.03|387.63|392.88|387.48|12
1626787920000|2021-07-20 13:32:00|392.87|387.47|392.81|387.41|392.9|387.5|392.73|387.33|19
1626787930000|2021-07-20 13:32:10|392.86|387.46|392.65|387.25|392.86|387.46|392.65|387.25|20
1626787940000|2021-07-20 13:32:20|392.67|387.27|392.7|387.3|392.84|387.44|392.66|387.26|19
1626787950000|2021-07-20 13:32:30|392.64|387.24|392.45|387.05|392.7|387.3|392.42|387.02|24
1626787960000|2021-07-20 13:32:40|392.42|387.02|392.43|387.03|392.5|387.1|392.28|386.88|20
1626787970000|2021-07-20 13:32:50|392.47|387.07|392.51|387.11|392.65|387.25|392.44|387.04|20
1626787980000|2021-07-20 13:33:00|392.5|387.1|392.3|386.9|392.5|387.1|392.18|386.78|25
1626787990000|2021-07-20 13:33:10|392.32|386.92|392|386.6|392.49|387.09|392|386.6|21
1626788000000|2021-07-20 13:33:20|391.96|386.56|391.74|386.34|391.99|386.59|391.67|386.27|25
1626788010000|2021-07-20 13:33:30|391.67|386.27|391.67|386.27|391.71|386.31|391.47|386.07|23
1626788020000|2021-07-20 13:33:40|391.66|386.26|391.67|386.27|391.79|386.39|391.53|386.13|23
1626788030000|2021-07-20 13:33:50|391.68|386.28|391.54|386.14|391.72|386.32|391.54|386.14|14
1626788040000|2021-07-20 13:34:00|391.55|386.15|391.9|386.5|391.9|386.5|391.55|386.15|11
1626788050000|2021-07-20 13:34:10|391.89|386.49|391.92|386.52|392.01|386.61|391.88|386.48|10
1626788060000|2021-07-20 13:34:20|391.96|386.56|392.04|386.64|392.04|386.64|391.88|386.48|11
1626788070000|2021-07-20 13:34:30|392.05|386.65|392.2|386.8|392.2|386.8|392.03|386.63|11
1626788080000|2021-07-20 13:34:40|392.16|386.76|392.2|386.8|392.2|386.8|391.92|386.52|15
1626788090000|2021-07-20 13:34:50|392.21|386.81|391.98|386.58|392.21|386.81|391.98|386.58|9
1626788100000|2021-07-20 13:35:00|392.01|386.61|391.97|386.57|392.03|386.63|391.96|386.56|10
1626788110000|2021-07-20 13:35:10|391.9|386.5|391.81|386.41|391.9|386.5|391.76|386.36|11
1626788120000|2021-07-20 13:35:20|391.8|386.4|391.97|386.57|392.03|386.63|391.79|386.39|11
1626788130000|2021-07-20 13:35:30|392.02|386.62|391.92|386.52|392.02|386.62|391.9|386.5|10
1626788140000|2021-07-20 13:35:40|391.91|386.51|392.05|386.65|392.05|386.65|391.9|386.5|7
1626788150000|2021-07-20 13:35:50|392.03|386.63|392.04|386.64|392.05|386.65|391.95|386.55|10
1626788160000|2021-07-20 13:36:00|392.02|386.62|392.02|386.62|392.04|386.64|392|386.6|5
1626788170000|2021-07-20 13:36:10|392|386.6|392.2|386.8|392.2|386.8|392|386.6|7
1626788180000|2021-07-20 13:36:20|392.19|386.79|392.68|387.28|392.68|387.28|392.19|386.79|6
1626788190000|2021-07-20 13:36:30|392.67|387.27|392.62|387.22|392.68|387.28|392.59|387.19|5
1626788200000|2021-07-20 13:36:40|392.59|387.19|392.5|387.1|392.66|387.26|392.47|387.07|13
1626788210000|2021-07-20 13:36:50|392.52|387.12|392.51|387.11|392.66|387.26|392.51|387.11|13
1626788220000|2021-07-20 13:37:00|392.5|387.1|392.47|387.07|392.5|387.1|392.38|386.98|18
1626788230000|2021-07-20 13:37:10|392.51|387.11|392.48|387.08|392.57|387.17|392.47|387.07|12
1626788240000|2021-07-20 13:37:20|392.47|387.07|392.25|386.85|392.49|387.09|392.24|386.84|18
1626788250000|2021-07-20 13:37:30|392.26|386.86|392.34|386.94|392.38|386.98|392.24|386.84|15
1626788260000|2021-07-20 13:37:40|392.32|386.92|392.27|386.87|392.32|386.92|392.23|386.83|9
1626788270000|2021-07-20 13:37:50|392.24|386.84|392.38|386.98|392.39|386.99|392.23|386.83|9
1626788280000|2021-07-20 13:38:00|392.35|386.95|392.3|386.9|392.36|386.96|392.22|386.82|10
1626788290000|2021-07-20 13:38:10|392.28|386.88|392.02|386.62|392.28|386.88|392.02|386.62|18
1626788300000|2021-07-20 13:38:20|392.05|386.65|391.92|386.52|392.05|386.65|391.92|386.52|5
1626788310000|2021-07-20 13:38:30|392.05|386.65|392.12|386.72|392.14|386.74|391.92|386.52|7
1626788320000|2021-07-20 13:38:40|392.09|386.69|392.16|386.76|392.21|386.81|392.09|386.69|7
1626788330000|2021-07-20 13:38:50|392.15|386.75|392.07|386.67|392.15|386.75|392.07|386.67|6
1626788340000|2021-07-20 13:39:00|392.08|386.68|392.15|386.75|392.19|386.79|392.06|386.66|12
1626788350000|2021-07-20 13:39:10|392.16|386.76|392.13|386.73|392.22|386.82|392.1|386.7|8
1626788360000|2021-07-20 13:39:20|392.18|386.78|392.13|386.73|392.21|386.81|392.12|386.72|11
1626788370000|2021-07-20 13:39:30|392.04|386.64|392.04|386.64|392.04|386.64|392.04|386.64|1
1626788380000|2021-07-20 13:39:40|392.05|386.65|391.95|386.55|392.06|386.66|391.95|386.55|4
1626788390000|2021-07-20 13:39:50|391.89|386.49|391.71|386.31|391.91|386.51|391.7|386.3|10
1626788400000|2021-07-20 13:40:00|391.72|386.32|391.65|386.25|391.78|386.38|391.65|386.25|9
1626788410000|2021-07-20 13:40:10|391.6|386.2|391.58|386.18|391.66|386.26|391.58|386.18|6
1626788420000|2021-07-20 13:40:20|391.57|386.17|391.73|386.33|391.77|386.37|391.57|386.17|14
1626788430000|2021-07-20 13:40:30|391.8|386.4|391.92|386.52|391.93|386.53|391.77|386.37|8
1626788440000|2021-07-20 13:40:40|391.91|386.51|391.8|386.4|391.91|386.51|391.8|386.4|10
1626788450000|2021-07-20 13:40:50|391.77|386.37|391.79|386.39|391.81|386.41|391.77|386.37|5
1626788460000|2021-07-20 13:41:00|391.86|386.46|391.82|386.42|391.86|386.46|391.69|386.29|13
1626788470000|2021-07-20 13:41:10|391.8|386.4|391.8|386.4|391.82|386.42|391.73|386.33|8
1626788480000|2021-07-20 13:41:20|391.78|386.38|391.78|386.38|391.78|386.38|391.78|386.38|1
1626788490000|2021-07-20 13:41:30|391.84|386.44|391.8|386.4|391.84|386.44|391.8|386.4|2
1626788500000|2021-07-20 13:41:40|391.83|386.43|391.83|386.43|391.83|386.43|391.83|386.43|1
1626788510000|2021-07-20 13:41:50|391.82|386.42|391.81|386.41|391.82|386.42|391.81|386.41|4
1626788520000|2021-07-20 13:42:00|391.92|386.52|391.97|386.57|391.98|386.58|391.92|386.52|9
1626788530000|2021-07-20 13:42:10|391.99|386.59|391.98|386.58|392.01|386.61|391.98|386.58|3
1626788540000|2021-07-20 13:42:20|392.02|386.62|391.88|386.48|392.02|386.62|391.88|386.48|7
1626788550000|2021-07-20 13:42:30|391.86|386.46|391.83|386.43|391.92|386.52|391.78|386.38|9
1626788560000|2021-07-20 13:42:40|391.91|386.51|391.83|386.43|391.92|386.52|391.83|386.43|3
1626788570000|2021-07-20 13:42:50|391.84|386.44|391.78|386.38|391.91|386.51|391.78|386.38|10
1626788580000|2021-07-20 13:43:00|391.81|386.41|391.81|386.41|391.81|386.41|391.81|386.41|1
1626788590000|2021-07-20 13:43:10|391.83|386.43|391.85|386.45|391.93|386.53|391.83|386.43|8
1626788600000|2021-07-20 13:43:20|391.93|386.53|391.94|386.54|391.95|386.55|391.85|386.45|14
1626788610000|2021-07-20 13:43:30|391.99|386.59|391.95|386.55|391.99|386.59|391.92|386.52|9
1626788620000|2021-07-20 13:43:40|391.9|386.5|391.89|386.49|391.93|386.53|391.74|386.34|12
1626788630000|2021-07-20 13:43:50|391.9|386.5|391.9|386.5|391.9|386.5|391.9|386.5|1
1626788640000|2021-07-20 13:44:00|391.94|386.54|391.88|386.48|391.97|386.57|391.88|386.48|4
1626788650000|2021-07-20 13:44:10|391.89|386.49|391.89|386.49|391.9|386.5|391.89|386.49|3
1626788660000|2021-07-20 13:44:20|391.81|386.41|391.77|386.37|391.81|386.41|391.77|386.37|2
1626788670000|2021-07-20 13:44:30|391.83|386.43|391.76|386.36|391.83|386.43|391.76|386.36|2
1626788680000|2021-07-20 13:44:40|391.89|386.49|391.76|386.36|391.89|386.49|391.76|386.36|4
1626788690000|2021-07-20 13:44:50|391.71|386.31|391.73|386.33|391.79|386.39|391.62|386.22|15
1626788700000|2021-07-20 13:45:00|391.72|386.32|391.74|386.34|391.83|386.43|391.72|386.32|19
1626788710000|2021-07-20 13:45:10|391.8|386.4|391.75|386.35|391.8|386.4|391.65|386.25|16
1626788720000|2021-07-20 13:45:20|391.76|386.36|392.07|386.67|392.07|386.67|391.72|386.32|15
1626788730000|2021-07-20 13:45:30|392.08|386.68|392.15|386.75|392.15|386.75|392.08|386.68|4
1626788740000|2021-07-20 13:45:40|392.23|386.83|392.24|386.84|392.32|386.92|392.23|386.83|7
1626788750000|2021-07-20 13:45:50|392.23|386.83|392.19|386.79|392.23|386.83|392.18|386.78|4
1626788760000|2021-07-20 13:46:00|392.29|386.89|392.35|386.95|392.35|386.95|392.29|386.89|7
1626788770000|2021-07-20 13:46:10|392.33|386.93|392.44|387.04|392.44|387.04|392.33|386.93|5
1626788780000|2021-07-20 13:46:20|392.56|387.16|392.57|387.17|392.58|387.18|392.56|387.16|3
1626788790000|2021-07-20 13:46:30|392.58|387.18|392.66|387.26|392.69|387.29|392.58|387.18|6
1626788800000|2021-07-20 13:46:40|392.59|387.19|392.48|387.08|392.59|387.19|392.47|387.07|8
1626788810000|2021-07-20 13:46:50|392.53|387.13|392.54|387.14|392.55|387.15|392.52|387.12|9
1626788820000|2021-07-20 13:47:00|392.57|387.17|392.7|387.3|392.7|387.3|392.57|387.17|9
1626788830000|2021-07-20 13:47:10|392.67|387.27|392.67|387.27|392.68|387.28|392.63|387.23|9
1626788840000|2021-07-20 13:47:20|392.64|387.24|392.64|387.24|392.64|387.24|392.64|387.24|1
1626788850000|2021-07-20 13:47:30|392.59|387.19|392.69|387.29|392.69|387.29|392.59|387.19|2
1626788860000|2021-07-20 13:47:40|392.66|387.26|392.81|387.41|392.83|387.43|392.66|387.26|4
1626788870000|2021-07-20 13:47:50|392.83|387.43|392.69|387.29|392.83|387.43|392.68|387.28|7
1626788880000|2021-07-20 13:48:00|392.82|387.42|392.8|387.4|392.82|387.42|392.8|387.4|2
1626788890000|2021-07-20 13:48:10|392.69|387.29|392.63|387.23|392.69|387.29|392.63|387.23|4
1626788900000|2021-07-20 13:48:20|392.64|387.24|392.63|387.23|392.64|387.24|392.63|387.23|2
1626788910000|2021-07-20 13:48:30|392.64|387.24|392.61|387.21|392.64|387.24|392.59|387.19|5
1626788920000|2021-07-20 13:48:40|392.59|387.19|392.57|387.17|392.6|387.2|392.57|387.17|7
1626788930000|2021-07-20 13:48:50|392.59|387.19|392.56|387.16|392.6|387.2|392.56|387.16|3
1626788940000|2021-07-20 13:49:00|392.57|387.17|392.76|387.36|392.76|387.36|392.57|387.17|7
1626788950000|2021-07-20 13:49:10|392.75|387.35|392.71|387.31|392.75|387.35|392.71|387.31|3
1626788960000|2021-07-20 13:49:20|392.69|387.29|392.64|387.24|392.69|387.29|392.64|387.24|6
1626788970000|2021-07-20 13:49:30|392.62|387.22|392.3|386.9|392.62|387.22|392.3|386.9|10
1626788980000|2021-07-20 13:49:40|392.31|386.91|392.38|386.98|392.44|387.04|392.3|386.9|10
1626788990000|2021-07-20 13:49:50|392.41|387.01|392.39|386.99|392.46|387.06|392.39|386.99|4
1626789000000|2021-07-20 13:50:00|392.38|386.98|392.45|387.05|392.47|387.07|392.38|386.98|8
1626789010000|2021-07-20 13:50:10|392.43|387.03|392.35|386.95|392.43|387.03|392.33|386.93|6
1626789020000|2021-07-20 13:50:20|392.36|386.96|392.45|387.05|392.45|387.05|392.36|386.96|4
1626789030000|2021-07-20 13:50:30|392.46|387.06|392.4|387|392.49|387.09|392.39|386.99|6
1626789040000|2021-07-20 13:50:40|392.41|387.01|392.6|387.2|392.6|387.2|392.39|386.99|8
1626789050000|2021-07-20 13:50:50|392.63|387.23|392.56|387.16|392.63|387.23|392.48|387.08|7
1626789060000|2021-07-20 13:51:00|392.55|387.15|392.54|387.14|392.56|387.16|392.54|387.14|4
1626789070000|2021-07-20 13:51:10|392.56|387.16|392.62|387.22|392.62|387.22|392.56|387.16|2
1626789080000|2021-07-20 13:51:20|392.6|387.2|392.88|387.48|392.88|387.48|392.6|387.2|9
1626789090000|2021-07-20 13:51:30|392.91|387.51|392.89|387.49|392.91|387.51|392.89|387.49|3
1626789100000|2021-07-20 13:51:40|392.9|387.5|392.93|387.53|392.93|387.53|392.8|387.4|4
1626789110000|2021-07-20 13:51:50|393|387.6|393|387.6|393|387.6|393|387.6|1
1626789120000|2021-07-20 13:52:00|392.98|387.58|393.02|387.62|393.02|387.62|392.83|387.43|13
1626789130000|2021-07-20 13:52:10|393.01|387.61|393.01|387.61|393.01|387.61|392.99|387.59|5
1626789140000|2021-07-20 13:52:20|392.93|387.53|392.95|387.55|392.96|387.56|392.93|387.53|3
1626789150000|2021-07-20 13:52:30|392.94|387.54|392.97|387.57|392.97|387.57|392.94|387.54|2
1626789160000|2021-07-20 13:52:40|392.99|387.59|393.07|387.67|393.07|387.67|392.99|387.59|6
1626789170000|2021-07-20 13:52:50|393.08|387.68|393.12|387.72|393.12|387.72|393.08|387.68|5
1626789180000|2021-07-20 13:53:00|393.04|387.64|393.06|387.66|393.06|387.66|393.04|387.64|2
1626789190000|2021-07-20 13:53:10|393.08|387.68|393.09|387.69|393.09|387.69|393.06|387.66|4
1626789200000|2021-07-20 13:53:20|393.12|387.72|393.14|387.74|393.14|387.74|393.12|387.72|3
1626789210000|2021-07-20 13:53:30|393.16|387.76|393.16|387.76|393.16|387.76|393.16|387.76|1
1626789240000|2021-07-20 13:54:00|393.1|387.7|392.88|387.48|393.1|387.7|392.87|387.47|5
1626789250000|2021-07-20 13:54:10|392.93|387.53|393.07|387.67|393.07|387.67|392.93|387.53|3
1626789260000|2021-07-20 13:54:20|393.24|387.84|393.59|388.19|393.59|388.19|393.24|387.84|6
1626789270000|2021-07-20 13:54:30|393.58|388.18|393.64|388.24|393.65|388.25|393.58|388.18|5
1626789280000|2021-07-20 13:54:40|393.67|388.27|393.68|388.28|393.68|388.28|393.67|388.27|2
1626789300000|2021-07-20 13:55:00|393.71|388.31|394.03|388.63|394.03|388.63|393.7|388.3|10
1626789310000|2021-07-20 13:55:10|394.12|388.72|394.37|388.97|394.38|388.98|394.12|388.72|14
1626789320000|2021-07-20 13:55:20|394.3|388.9|394.27|388.87|394.3|388.9|394.25|388.85|6
1626789330000|2021-07-20 13:55:30|394.22|388.82|394.24|388.84|394.24|388.84|394.21|388.81|5
1626789340000|2021-07-20 13:55:40|394.2|388.8|394.03|388.63|394.2|388.8|393.9|388.5|10
1626789350000|2021-07-20 13:55:50|393.94|388.54|393.97|388.57|393.98|388.58|393.94|388.54|6
1626789360000|2021-07-20 13:56:00|393.95|388.55|394.06|388.66|394.07|388.67|393.95|388.55|6
1626789370000|2021-07-20 13:56:10|394.09|388.69|394.08|388.68|394.09|388.69|394.08|388.68|2
1626789380000|2021-07-20 13:56:20|394.05|388.65|393.92|388.52|394.05|388.65|393.91|388.51|6
1626789390000|2021-07-20 13:56:30|393.91|388.51|393.94|388.54|394.04|388.64|393.91|388.51|6
1626789400000|2021-07-20 13:56:40|394.04|388.64|393.91|388.51|394.04|388.64|393.9|388.5|6
1626789410000|2021-07-20 13:56:50|393.94|388.54|394.07|388.67|394.07|388.67|393.94|388.54|3
1626789420000|2021-07-20 13:57:00|393.98|388.58|393.97|388.57|394.07|388.67|393.96|388.56|6
1626789430000|2021-07-20 13:57:10|393.96|388.56|394.22|388.82|394.22|388.82|393.96|388.56|7
1626789440000|2021-07-20 13:57:20|394.2|388.8|394.23|388.83|394.23|388.83|394.19|388.79|4
1626789450000|2021-07-20 13:57:30|394.21|388.81|394.14|388.74|394.21|388.81|394.12|388.72|8
1626789460000|2021-07-20 13:57:40|394.17|388.77|394.26|388.86|394.29|388.89|394.17|388.77|8
1626789470000|2021-07-20 13:57:50|394.24|388.84|394.24|388.84|394.24|388.84|394.24|388.84|1
1626789480000|2021-07-20 13:58:00|394.23|388.83|394.16|388.76|394.23|388.83|394.03|388.63|14
1626789490000|2021-07-20 13:58:10|394.15|388.75|394.11|388.71|394.16|388.76|394.11|388.71|5
1626789500000|2021-07-20 13:58:20|393.97|388.57|393.84|388.44|393.97|388.57|393.84|388.44|9
1626789510000|2021-07-20 13:58:30|393.81|388.41|393.81|388.41|393.81|388.41|393.81|388.41|1
1626789520000|2021-07-20 13:58:40|393.75|388.35|393.88|388.48|394|388.6|393.75|388.35|3
1626789530000|2021-07-20 13:58:50|393.91|388.51|393.74|388.34|393.92|388.52|393.71|388.31|5
1626789540000|2021-07-20 13:59:00|393.77|388.37|393.77|388.37|393.81|388.41|393.77|388.37|6
1626789550000|2021-07-20 13:59:10|393.63|388.23|393.63|388.23|393.63|388.23|393.63|388.23|1
1626789560000|2021-07-20 13:59:20|393.62|388.22|393.63|388.23|393.69|388.29|393.59|388.19|9
1626789570000|2021-07-20 13:59:30|393.64|388.24|393.64|388.24|393.64|388.24|393.63|388.23|3
1626789580000|2021-07-20 13:59:40|393.63|388.23|393.75|388.35|393.75|388.35|393.62|388.22|5
1626789590000|2021-07-20 13:59:50|393.81|388.41|393.79|388.39|393.88|388.48|393.78|388.38|7
1626789600000|2021-07-20 14:00:00|393.78|388.38|393.79|388.39|393.8|388.4|393.78|388.38|4
1626789610000|2021-07-20 14:00:10|393.78|388.38|393.82|388.42|393.87|388.47|393.75|388.35|8
1626789620000|2021-07-20 14:00:20|393.93|388.53|393.93|388.53|393.93|388.53|393.93|388.53|1
1626789630000|2021-07-20 14:00:30|393.91|388.51|393.91|388.51|393.91|388.51|393.91|388.51|1
1626789650000|2021-07-20 14:00:50|393.94|388.54|393.84|388.44|393.94|388.54|393.84|388.44|3
1626789660000|2021-07-20 14:01:00|393.93|388.53|393.73|388.33|393.93|388.53|393.72|388.32|5
1626789670000|2021-07-20 14:01:10|393.76|388.36|393.61|388.21|393.85|388.45|393.56|388.16|13
1626789680000|2021-07-20 14:01:20|393.62|388.22|393.61|388.21|393.66|388.26|393.61|388.21|6
1626789690000|2021-07-20 14:01:30|393.6|388.2|393.55|388.15|393.84|388.44|393.55|388.15|12
1626789700000|2021-07-20 14:01:40|393.56|388.16|393.57|388.17|393.84|388.44|393.55|388.15|6
1626789710000|2021-07-20 14:01:50|393.55|388.15|393.84|388.44|393.84|388.44|393.55|388.15|5
1626789720000|2021-07-20 14:02:00|393.59|388.19|393.4|388|393.74|388.34|393.4|388|7
1626789730000|2021-07-20 14:02:10|393.39|387.99|393.38|387.98|393.64|388.24|393.32|387.92|9
1626789740000|2021-07-20 14:02:20|393.32|387.92|393.64|388.24|393.64|388.24|393.27|387.87|5
1626789750000|2021-07-20 14:02:30|393.57|388.17|393.53|388.13|393.64|388.24|393.52|388.12|6
1626789760000|2021-07-20 14:02:40|393.64|388.24|393.53|388.13|393.64|388.24|393.53|388.13|4
1626789770000|2021-07-20 14:02:50|393.52|388.12|393.69|388.29|393.71|388.31|393.52|388.12|6
1626789780000|2021-07-20 14:03:00|393.67|388.27|393.62|388.22|393.67|388.27|393.62|388.22|4
1626789790000|2021-07-20 14:03:10|393.56|388.16|393.6|388.2|393.6|388.2|393.56|388.16|3
1626789800000|2021-07-20 14:03:20|393.67|388.27|393.13|387.73|393.67|388.27|393.11|387.71|15
1626789810000|2021-07-20 14:03:30|393.15|387.75|393.19|387.79|393.21|387.81|393.15|387.75|8
1626789820000|2021-07-20 14:03:40|393.23|387.83|393.17|387.77|393.23|387.83|393.17|387.77|5
1626789830000|2021-07-20 14:03:50|393.18|387.78|393.14|387.74|393.18|387.78|393.14|387.74|2
1626789840000|2021-07-20 14:04:00|393.13|387.73|393.14|387.74|393.16|387.76|393.13|387.73|4
1626789850000|2021-07-20 14:04:10|393.15|387.75|393.22|387.82|393.23|387.83|393.15|387.75|7
1626789860000|2021-07-20 14:04:20|393.2|387.8|393.22|387.82|393.24|387.84|393.2|387.8|4
1626789870000|2021-07-20 14:04:30|393.23|387.83|393.24|387.84|393.24|387.84|393.23|387.83|2
1626789880000|2021-07-20 14:04:40|393.23|387.83|393.19|387.79|393.23|387.83|393.19|387.79|4
1626789890000|2021-07-20 14:04:50|393.23|387.83|393.24|387.84|393.27|387.87|393.22|387.82|6
1626789900000|2021-07-20 14:05:00|393.33|387.93|393.23|387.83|393.33|387.93|393.23|387.83|9
1626789910000|2021-07-20 14:05:10|393.25|387.85|393.31|387.91|393.41|388.01|393.25|387.85|7
1626789920000|2021-07-20 14:05:20|393.22|387.82|393.14|387.74|393.29|387.89|393.13|387.73|6
1626789930000|2021-07-20 14:05:30|393.15|387.75|393.13|387.73|393.22|387.82|393.13|387.73|5
1626789940000|2021-07-20 14:05:40|393.15|387.75|392.96|387.56|393.18|387.78|392.84|387.44|16
1626789950000|2021-07-20 14:05:50|393.02|387.62|393.09|387.69|393.09|387.69|393|387.6|20
1626789960000|2021-07-20 14:06:00|393.1|387.7|392.9|387.5|393.1|387.7|392.9|387.5|10
1626789970000|2021-07-20 14:06:10|392.99|387.59|392.58|387.18|392.99|387.59|392.58|387.18|11
1626789980000|2021-07-20 14:06:20|392.55|387.15|392.58|387.18|392.58|387.18|392.35|386.95|17
1626789990000|2021-07-20 14:06:30|392.65|387.25|392.21|386.81|392.73|387.33|392.21|386.81|13
1626790000000|2021-07-20 14:06:40|392.19|386.79|392.33|386.93|392.38|386.98|392.17|386.77|7
1626790010000|2021-07-20 14:06:50|392.32|386.92|392.36|386.96|392.39|386.99|392.32|386.92|6
1626790020000|2021-07-20 14:07:00|392.56|387.16|392.77|387.37|392.77|387.37|392.56|387.16|7
1626790030000|2021-07-20 14:07:10|392.86|387.46|393.74|388.34|393.74|388.34|392.86|387.46|12
1626790040000|2021-07-20 14:07:20|393.72|388.32|394.75|389.35|394.82|389.42|393.71|388.31|13
1626790050000|2021-07-20 14:07:30|394.93|389.53|396.3|390.9|396.3|390.9|394.93|389.53|18
1626790060000|2021-07-20 14:07:40|396.32|390.92|397.6|392.2|397.62|392.22|396.32|390.92|16
1626790070000|2021-07-20 14:07:50|397.58|392.18|398.62|393.22|398.77|393.37|397.58|392.18|21
1626790080000|2021-07-20 14:08:00|398.68|393.28|398.66|393.26|398.78|393.38|398.48|393.08|15
1626790090000|2021-07-20 14:08:10|398.68|393.28|399.01|393.61|399.01|393.61|398.32|392.92|21
1626790100000|2021-07-20 14:08:20|399.04|393.64|398.99|393.59|399.09|393.69|398.82|393.42|20
1626790110000|2021-07-20 14:08:30|398.96|393.56|398.78|393.38|398.99|393.59|398.72|393.32|20
1626790120000|2021-07-20 14:08:40|398.79|393.39|398.47|393.07|398.84|393.44|398.47|393.07|19
1626790130000|2021-07-20 14:08:50|398.56|393.16|398.91|393.51|398.92|393.52|398.52|393.12|17
1626790140000|2021-07-20 14:09:00|398.92|393.52|398.83|393.43|398.96|393.56|398.73|393.33|11
1626790150000|2021-07-20 14:09:10|398.49|393.09|398.01|392.61|398.49|393.09|398.01|392.61|19
1626790160000|2021-07-20 14:09:20|398.03|392.63|398.57|393.17|398.57|393.17|398.03|392.63|13
1626790170000|2021-07-20 14:09:30|398.58|393.18|398.91|393.51|398.96|393.56|398.58|393.18|9
1626790180000|2021-07-20 14:09:40|398.99|393.59|399.67|394.27|399.72|394.32|398.99|393.59|17
1626790190000|2021-07-20 14:09:50|399.6|394.2|399.21|393.81|399.6|394.2|399.21|393.81|11
1626790200000|2021-07-20 14:10:00|399.29|393.89|399.18|393.78|399.42|394.02|399.15|393.75|17
1626790210000|2021-07-20 14:10:10|399.11|393.71|399.04|393.64|399.11|393.71|398.96|393.56|4
1626790220000|2021-07-20 14:10:20|399.37|393.97|399.41|394.01|399.43|394.03|399.16|393.76|15
1626790230000|2021-07-20 14:10:30|399.38|393.98|399.24|393.84|399.38|393.98|399.24|393.84|6
1626790240000|2021-07-20 14:10:40|399.09|393.69|398.7|393.3|399.09|393.69|398.67|393.27|15
1626790250000|2021-07-20 14:10:50|398.84|393.44|398.7|393.3|398.98|393.58|398.7|393.3|16
1626790260000|2021-07-20 14:11:00|398.64|393.24|398.99|393.59|398.99|393.59|398.63|393.23|8
1626790270000|2021-07-20 14:11:10|398.97|393.57|398.76|393.36|398.97|393.57|398.71|393.31|10
1626790280000|2021-07-20 14:11:20|398.73|393.33|398.85|393.45|398.86|393.46|398.64|393.24|6
1626790290000|2021-07-20 14:11:30|398.83|393.43|398.83|393.43|398.83|393.43|398.83|393.43|1
1626790300000|2021-07-20 14:11:40|398.7|393.3|398.73|393.33|398.73|393.33|398.53|393.13|7
1626790310000|2021-07-20 14:11:50|398.55|393.15|398.61|393.21|398.61|393.21|398.55|393.15|4
1626790320000|2021-07-20 14:12:00|398.6|393.2|398.6|393.2|398.6|393.2|398.6|393.2|1
1626790330000|2021-07-20 14:12:10|398.37|392.97|398.42|393.02|398.46|393.06|398.1|392.7|18
1626790340000|2021-07-20 14:12:20|398.45|393.05|398.05|392.65|398.45|393.05|398.03|392.63|11
1626790350000|2021-07-20 14:12:30|398.06|392.66|398.06|392.66|398.06|392.66|398.06|392.66|1
1626790360000|2021-07-20 14:12:40|398.19|392.79|398.21|392.81|398.21|392.81|398.19|392.79|2
1626790370000|2021-07-20 14:12:50|397.81|392.41|397.82|392.42|397.82|392.42|397.81|392.41|2
1626790380000|2021-07-20 14:13:00|397.84|392.44|397.41|392.01|397.84|392.44|397.41|392.01|3
1626790400000|2021-07-20 14:13:20|397.47|392.07|397.52|392.12|397.52|392.12|397.47|392.07|3
1626790410000|2021-07-20 14:13:30|397.53|392.13|397.84|392.44|398.05|392.65|397.53|392.13|11
1626790430000|2021-07-20 14:13:50|397.87|392.47|397.87|392.47|397.87|392.47|397.87|392.47|1
1626790440000|2021-07-20 14:14:00|397.82|392.42|397.84|392.44|397.87|392.47|397.82|392.42|3
1626790450000|2021-07-20 14:14:10|397.54|392.14|397.59|392.19|397.63|392.23|397.54|392.14|6
1626790460000|2021-07-20 14:14:20|397.54|392.14|397.68|392.28|397.75|392.35|397.54|392.14|4
1626790470000|2021-07-20 14:14:30|397.7|392.3|397.71|392.31|397.71|392.31|397.7|392.3|2
1626790480000|2021-07-20 14:14:40|397.78|392.38|398.5|393.1|398.52|393.12|397.77|392.37|10
1626790490000|2021-07-20 14:14:50|398.63|393.23|398.67|393.27|398.67|393.27|398.63|393.23|2
1626790500000|2021-07-20 14:15:00|398.71|393.31|398.56|393.16|398.71|393.31|398.56|393.16|3
1626790510000|2021-07-20 14:15:10|398.34|392.94|398.41|393.01|398.59|393.19|398.23|392.83|5
1626790520000|2021-07-20 14:15:20|398.47|393.07|398.51|393.11|398.6|393.2|398.1|392.7|19
1626790530000|2021-07-20 14:15:30|398.49|393.09|398.1|392.7|398.49|393.09|398.1|392.7|8
1626790540000|2021-07-20 14:15:40|398.06|392.66|398.01|392.61|398.2|392.8|398.01|392.61|9
1626790550000|2021-07-20 14:15:50|398.02|392.62|397.98|392.58|398.07|392.67|397.98|392.58|7
1626790560000|2021-07-20 14:16:00|397.92|392.52|397.85|392.45|397.92|392.52|397.85|392.45|2
1626790570000|2021-07-20 14:16:10|397.78|392.38|397.9|392.5|397.92|392.52|397.77|392.37|5
1626790580000|2021-07-20 14:16:20|397.92|392.52|397.88|392.48|397.92|392.52|397.88|392.48|4
1626790590000|2021-07-20 14:16:30|397.89|392.49|397.91|392.51|397.92|392.52|397.89|392.49|4
1626790610000|2021-07-20 14:16:50|397.78|392.38|397.3|391.9|397.78|392.38|397.3|391.9|3
1626790620000|2021-07-20 14:17:00|397.36|391.96|397.28|391.88|397.39|391.99|397.28|391.88|5
1626790630000|2021-07-20 14:17:10|397.29|391.89|397.4|392|397.46|392.06|397.05|391.65|9
1626790640000|2021-07-20 14:17:20|397.43|392.03|396.99|391.59|397.43|392.03|396.85|391.45|25
1626790650000|2021-07-20 14:17:30|397.05|391.65|396.56|391.16|397.27|391.87|396.56|391.16|25
1626790660000|2021-07-20 14:17:40|396.38|390.98|395.34|389.94|396.38|390.98|395.34|389.94|25
1626790670000|2021-07-20 14:17:50|395.28|389.88|393.93|388.53|395.28|389.88|393.86|388.46|12
1626790680000|2021-07-20 14:18:00|393.84|388.44|394.65|389.25|394.71|389.31|393.84|388.44|22
1626790690000|2021-07-20 14:18:10|394.7|389.3|394.62|389.22|395.02|389.62|394.24|388.84|24
1626790700000|2021-07-20 14:18:20|394.58|389.18|394.2|388.8|394.58|389.18|394.2|388.8|11
1626790710000|2021-07-20 14:18:30|394.16|388.76|393.97|388.57|394.18|388.78|393.87|388.47|17
1626790720000|2021-07-20 14:18:40|394.03|388.63|393.98|388.58|394.19|388.79|393.88|388.48|15
1626790730000|2021-07-20 14:18:50|394.09|388.69|394.28|388.88|394.74|389.34|394.09|388.69|12
1626790740000|2021-07-20 14:19:00|394.05|388.65|394.54|389.14|394.54|389.14|393.63|388.23|14
1626790750000|2021-07-20 14:19:10|394.61|389.21|394.95|389.55|395.23|389.83|394.61|389.21|16
1626790760000|2021-07-20 14:19:20|394.94|389.54|395.07|389.67|395.1|389.7|394.94|389.54|11
1626790770000|2021-07-20 14:19:30|395.19|389.79|395.12|389.72|395.21|389.81|394.91|389.51|13
1626790780000|2021-07-20 14:19:40|395.14|389.74|395.05|389.65|395.29|389.89|395.05|389.65|9
1626790790000|2021-07-20 14:19:50|394.99|389.59|394.97|389.57|394.99|389.59|394.97|389.57|2
1626790800000|2021-07-20 14:20:00|394.9|389.5|394.78|389.38|394.9|389.5|394.76|389.36|5
1626790810000|2021-07-20 14:20:10|394.66|389.26|394.89|389.49|394.9|389.5|394.66|389.26|7
1626790820000|2021-07-20 14:20:20|394.9|389.5|395.13|389.73|395.2|389.8|394.87|389.47|6
1626790830000|2021-07-20 14:20:30|395.16|389.76|394.95|389.55|395.21|389.81|394.94|389.54|11
1626790840000|2021-07-20 14:20:40|394.94|389.54|395.23|389.83|395.26|389.86|394.64|389.24|11
1626790850000|2021-07-20 14:20:50|395.42|390.02|395.58|390.18|395.9|390.5|395.42|390.02|14
1626790860000|2021-07-20 14:21:00|395.59|390.19|395.64|390.24|395.69|390.29|395.57|390.17|10
1626790870000|2021-07-20 14:21:10|395.65|390.25|395.96|390.56|396.03|390.63|395.6|390.2|18
1626790880000|2021-07-20 14:21:20|395.97|390.57|395.66|390.26|395.97|390.57|395.66|390.26|11
1626790890000|2021-07-20 14:21:30|395.67|390.27|395.68|390.28|395.86|390.46|395.57|390.17|19
1626790900000|2021-07-20 14:21:40|395.58|390.18|395.51|390.11|395.6|390.2|395.5|390.1|9
1626790910000|2021-07-20 14:21:50|395.44|390.04|394.68|389.28|395.45|390.05|394.68|389.28|25
1626790920000|2021-07-20 14:22:00|394.79|389.39|394.78|389.38|394.88|389.48|394.7|389.3|16
1626790930000|2021-07-20 14:22:10|394.77|389.37|395.46|390.06|395.49|390.09|394.74|389.34|17
1626790940000|2021-07-20 14:22:20|395.5|390.1|395.85|390.45|395.85|390.45|395.5|390.1|7
1626790950000|2021-07-20 14:22:30|395.82|390.42|395.53|390.13|395.82|390.42|395.49|390.09|12
1626790960000|2021-07-20 14:22:40|395.56|390.16|395.35|389.95|395.74|390.34|395.35|389.95|8
1626790970000|2021-07-20 14:22:50|395.29|389.89|395.24|389.84|395.4|390|395.23|389.83|12
1626790980000|2021-07-20 14:23:00|395.28|389.88|395.16|389.76|395.29|389.89|395.1|389.7|10
1626790990000|2021-07-20 14:23:10|395.26|389.86|395.24|389.84|395.29|389.89|395.18|389.78|8
1626791000000|2021-07-20 14:23:20|395.34|389.94|395.53|390.13|395.54|390.14|395.34|389.94|13
1626791010000|2021-07-20 14:23:30|395.52|390.12|395.9|390.5|395.9|390.5|395.51|390.11|15
1626791020000|2021-07-20 14:23:40|395.91|390.51|396.53|391.13|396.76|391.36|395.91|390.51|16
1626791030000|2021-07-20 14:23:50|396.47|391.07|396.41|391.01|396.47|391.07|396.16|390.76|11
1626791040000|2021-07-20 14:24:00|396.33|390.93|395.95|390.55|396.33|390.93|395.88|390.48|10
1626791050000|2021-07-20 14:24:10|395.96|390.56|396.06|390.66|396.06|390.66|395.93|390.53|12
1626791060000|2021-07-20 14:24:20|396.04|390.64|396.13|390.73|396.13|390.73|395.99|390.59|8
1626791070000|2021-07-20 14:24:30|396.17|390.77|396.57|391.17|396.57|391.17|396.17|390.77|15
1626791080000|2021-07-20 14:24:40|396.68|391.28|396.68|391.28|396.78|391.38|396.61|391.21|16
1626791090000|2021-07-20 14:24:50|396.69|391.29|397.85|392.45|397.85|392.45|396.69|391.29|22
1626791100000|2021-07-20 14:25:00|397.9|392.5|398.65|393.25|398.65|393.25|397.9|392.5|15
1626791110000|2021-07-20 14:25:10|398.63|393.23|398.15|392.75|398.63|393.23|397.94|392.54|24
1626791120000|2021-07-20 14:25:20|398.17|392.77|397.66|392.26|398.18|392.78|397.54|392.14|21
1626791130000|2021-07-20 14:25:30|397.67|392.27|397.35|391.95|397.67|392.27|397.26|391.86|23
1626791140000|2021-07-20 14:25:40|397.36|391.96|397.86|392.46|397.89|392.49|397.31|391.91|21
1626791150000|2021-07-20 14:25:50|397.87|392.47|398.38|392.98|398.38|392.98|397.87|392.47|11
1626791160000|2021-07-20 14:26:00|398.35|392.95|398.21|392.81|398.37|392.97|398.21|392.81|9
1626791170000|2021-07-20 14:26:10|398.1|392.7|398.03|392.63|398.14|392.74|397.99|392.59|22
1626791180000|2021-07-20 14:26:20|398.1|392.7|398.44|393.04|398.5|393.1|397.9|392.5|18
1626791190000|2021-07-20 14:26:30|398.39|392.99|398.78|393.38|398.78|393.38|398.37|392.97|14
1626791200000|2021-07-20 14:26:40|398.77|393.37|398.67|393.27|398.78|393.38|398.45|393.05|14
1626791210000|2021-07-20 14:26:50|398.79|393.39|398.8|393.4|398.84|393.44|398.71|393.31|14
1626791220000|2021-07-20 14:27:00|398.75|393.35|398.37|392.97|398.75|393.35|398.37|392.97|21
1626791230000|2021-07-20 14:27:10|398.34|392.94|398.3|392.9|398.34|392.94|398.18|392.78|9
1626791240000|2021-07-20 14:27:20|398.29|392.89|398.7|393.3|398.74|393.34|398.28|392.88|21
1626791250000|2021-07-20 14:27:30|398.58|393.18|398.38|392.98|398.61|393.21|398.34|392.94|19
1626791260000|2021-07-20 14:27:40|398.45|393.05|398.54|393.14|398.72|393.32|398.45|393.05|14
1626791270000|2021-07-20 14:27:50|398.62|393.22|398.66|393.26|398.76|393.36|398.53|393.13|23
1626791280000|2021-07-20 14:28:00|398.71|393.31|398.66|393.26|398.71|393.31|398.66|393.26|8
1626791290000|2021-07-20 14:28:10|398.69|393.29|398.4|393|398.69|393.29|398.38|392.98|21
1626791300000|2021-07-20 14:28:20|398.53|393.13|398.46|393.06|398.58|393.18|398.41|393.01|14
1626791310000|2021-07-20 14:28:30|398.45|393.05|398.43|393.03|398.65|393.25|398.43|393.03|14
1626791320000|2021-07-20 14:28:40|398.5|393.1|398.38|392.98|398.53|393.13|398.38|392.98|10
1626791330000|2021-07-20 14:28:50|398.48|393.08|398.55|393.15|398.55|393.15|398.4|393|13
1626791340000|2021-07-20 14:29:00|398.56|393.16|398.46|393.06|398.57|393.17|398.4|393|17
1626791350000|2021-07-20 14:29:10|398.45|393.05|398.43|393.03|398.46|393.06|398.42|393.02|11
1626791360000|2021-07-20 14:29:20|398.4|393|398.34|392.94|398.43|393.03|398.34|392.94|4
1626791370000|2021-07-20 14:29:30|398.35|392.95|398.09|392.69|398.38|392.98|398.09|392.69|14
1626791380000|2021-07-20 14:29:40|398.08|392.68|398.29|392.89|398.32|392.92|398.05|392.65|17
1626791390000|2021-07-20 14:29:50|398.28|392.88|398.23|392.83|398.35|392.95|398.23|392.83|9
1626791400000|2021-07-20 14:30:00|398.24|392.84|398.64|393.24|398.64|393.24|398.23|392.83|15
1626791410000|2021-07-20 14:30:10|398.66|393.26|399.33|393.93|399.33|393.93|398.66|393.26|13
1626791420000|2021-07-20 14:30:20|399.31|393.91|398.86|393.46|399.32|393.92|398.86|393.46|15
1626791430000|2021-07-20 14:30:30|398.83|393.43|398.98|393.58|399.05|393.65|398.81|393.41|30
1626791440000|2021-07-20 14:30:40|398.97|393.57|398.65|393.25|399.06|393.66|398.61|393.21|28
1626791450000|2021-07-20 14:30:50|398.69|393.29|398.56|393.16|398.86|393.46|398.49|393.09|20
1626791460000|2021-07-20 14:31:00|398.48|393.08|398.07|392.67|398.55|393.15|398|392.6|26
1626791470000|2021-07-20 14:31:10|398.08|392.68|397.86|392.46|398.11|392.71|397.86|392.46|16
1626791480000|2021-07-20 14:31:20|397.89|392.49|397.42|392.02|397.89|392.49|397.42|392.02|24
1626791490000|2021-07-20 14:31:30|397.36|391.96|397.29|391.89|397.36|391.96|397.13|391.73|18
1626791500000|2021-07-20 14:31:40|397.23|391.83|397.69|392.29|397.71|392.31|397.12|391.72|19
1626791510000|2021-07-20 14:31:50|397.64|392.24|397.34|391.94|397.64|392.24|397.34|391.94|24
1626791520000|2021-07-20 14:32:00|397.27|391.87|397.5|392.1|397.5|392.1|397.17|391.77|18
1626791530000|2021-07-20 14:32:10|397.52|392.12|397.45|392.05|397.64|392.24|397.45|392.05|15
1626791540000|2021-07-20 14:32:20|397.44|392.04|397.46|392.06|397.52|392.12|397.44|392.04|5
1626791550000|2021-07-20 14:32:30|397.48|392.08|397.35|391.95|397.48|392.08|397.35|391.95|11
1626791560000|2021-07-20 14:32:40|397.37|391.97|397.15|391.75|397.37|391.97|397.13|391.73|12
1626791570000|2021-07-20 14:32:50|397.11|391.71|397.09|391.69|397.17|391.77|397.09|391.69|12
1626791580000|2021-07-20 14:33:00|397.14|391.74|397.23|391.83|397.24|391.84|397.14|391.74|10
1626791590000|2021-07-20 14:33:10|397.24|391.84|397.19|391.79|397.36|391.96|397.19|391.79|13
1626791600000|2021-07-20 14:33:20|397.21|391.81|397.06|391.66|397.28|391.88|397.06|391.66|18
1626791610000|2021-07-20 14:33:30|397.05|391.65|397.31|391.91|397.31|391.91|397.05|391.65|13
1626791620000|2021-07-20 14:33:40|397.29|391.89|397.17|391.77|397.29|391.89|397.14|391.74|19
1626791630000|2021-07-20 14:33:50|397.15|391.75|396.98|391.58|397.15|391.75|396.97|391.57|14
1626791640000|2021-07-20 14:34:00|396.99|391.59|397.22|391.82|397.26|391.86|396.9|391.5|15
1626791650000|2021-07-20 14:34:10|397.2|391.8|397.43|392.03|397.44|392.04|397.19|391.79|10
1626791660000|2021-07-20 14:34:20|397.42|392.02|397.89|392.49|397.95|392.55|397.42|392.02|15
1626791670000|2021-07-20 14:34:30|397.82|392.42|397.77|392.37|397.83|392.43|397.71|392.31|6
1626791680000|2021-07-20 14:34:40|397.78|392.38|397.6|392.2|397.81|392.41|397.42|392.02|18
1626791690000|2021-07-20 14:34:50|397.53|392.13|397.38|391.98|397.56|392.16|397.35|391.95|15
1626791700000|2021-07-20 14:35:00|397.3|391.9|397.32|391.92|397.35|391.95|397.2|391.8|18
1626791710000|2021-07-20 14:35:10|397.31|391.91|397.36|391.96|397.37|391.97|397.18|391.78|15
1626791720000|2021-07-20 14:35:20|397.33|391.93|397.2|391.8|397.34|391.94|397.2|391.8|9
1626791730000|2021-07-20 14:35:30|397.25|391.85|397.15|391.75|397.28|391.88|397.12|391.72|16
1626791740000|2021-07-20 14:35:40|397.14|391.74|396.9|391.5|397.14|391.74|396.85|391.45|30
1626791750000|2021-07-20 14:35:50|396.94|391.54|396.91|391.51|397.07|391.67|396.81|391.41|26
1626791760000|2021-07-20 14:36:00|396.93|391.53|396.86|391.46|397.04|391.64|396.83|391.43|29
1626791770000|2021-07-20 14:36:10|396.81|391.41|396.75|391.35|396.84|391.44|396.56|391.16|23
1626791780000|2021-07-20 14:36:20|396.78|391.38|396.65|391.25|396.78|391.38|396.61|391.21|14
1626791790000|2021-07-20 14:36:30|396.66|391.26|396.65|391.25|396.77|391.37|396.53|391.13|14
1626791800000|2021-07-20 14:36:40|396.68|391.28|396.69|391.29|396.83|391.43|396.62|391.22|13
1626791810000|2021-07-20 14:36:50|396.7|391.3|396.74|391.34|396.83|391.43|396.68|391.28|12
1626791820000|2021-07-20 14:37:00|396.75|391.35|396.84|391.44|396.87|391.47|396.75|391.35|4
1626791830000|2021-07-20 14:37:10|396.88|391.48|396.85|391.45|396.89|391.49|396.85|391.45|5
1626791840000|2021-07-20 14:37:20|396.83|391.43|396.75|391.35|396.86|391.46|396.73|391.33|13
1626791850000|2021-07-20 14:37:30|396.72|391.32|396.66|391.26|396.72|391.32|396.66|391.26|7
1626791860000|2021-07-20 14:37:40|396.63|391.23|396.48|391.08|396.63|391.23|396.48|391.08|6
1626791870000|2021-07-20 14:37:50|396.47|391.07|395.82|390.42|396.47|391.07|395.82|390.42|24
1626791880000|2021-07-20 14:38:00|395.87|390.47|396.13|390.73|396.16|390.76|395.87|390.47|14
1626791890000|2021-07-20 14:38:10|396.14|390.74|396.11|390.71|396.14|390.74|396.11|390.71|3
1626791900000|2021-07-20 14:38:20|396.12|390.72|396.24|390.84|396.31|390.91|396.12|390.72|10
1626791910000|2021-07-20 14:38:30|396.17|390.77|396.06|390.66|396.17|390.77|396|390.6|11
1626791920000|2021-07-20 14:38:40|396.11|390.71|396.24|390.84|396.28|390.88|396.1|390.7|9
1626791930000|2021-07-20 14:38:50|396.23|390.83|396.11|390.71|396.3|390.9|396.11|390.71|10
1626791940000|2021-07-20 14:39:00|396.07|390.67|396.01|390.61|396.12|390.72|395.99|390.59|18
1626791950000|2021-07-20 14:39:10|396.06|390.66|396.2|390.8|396.2|390.8|395.99|390.59|16
1626791960000|2021-07-20 14:39:20|396.24|390.84|396.82|391.42|396.82|391.42|396.2|390.8|14
1626791970000|2021-07-20 14:39:30|396.81|391.41|396.78|391.38|396.81|391.41|396.74|391.34|7
1626791980000|2021-07-20 14:39:40|396.79|391.39|396.6|391.2|396.83|391.43|396.6|391.2|12
1626791990000|2021-07-20 14:39:50|396.64|391.24|396.78|391.38|396.81|391.41|396.64|391.24|7
1626792000000|2021-07-20 14:40:00|396.79|391.39|396.42|391.02|396.79|391.39|396.42|391.02|13
1626792010000|2021-07-20 14:40:10|396.4|391|396.32|390.92|396.43|391.03|396.27|390.87|10
1626792020000|2021-07-20 14:40:20|396.37|390.97|395.99|390.59|396.37|390.97|395.95|390.55|21
1626792030000|2021-07-20 14:40:30|395.95|390.55|395.96|390.56|396.05|390.65|395.9|390.5|22
1626792040000|2021-07-20 14:40:40|395.95|390.55|395.87|390.47|396.06|390.66|395.87|390.47|27
1626792050000|2021-07-20 14:40:50|395.88|390.48|395.59|390.19|395.88|390.48|395.59|390.19|29
1626792060000|2021-07-20 14:41:00|395.57|390.17|395.61|390.21|395.61|390.21|395.47|390.07|20
1626792070000|2021-07-20 14:41:10|395.49|390.09|395.55|390.15|395.63|390.23|395.49|390.09|13
1626792080000|2021-07-20 14:41:20|395.66|390.26|395.61|390.21|395.78|390.38|395.56|390.16|10
1626792090000|2021-07-20 14:41:30|395.63|390.23|395.67|390.27|395.73|390.33|395.62|390.22|12
1626792100000|2021-07-20 14:41:40|395.68|390.28|395.53|390.13|395.68|390.28|395.51|390.11|17
1626792110000|2021-07-20 14:41:50|395.57|390.17|395.66|390.26|395.73|390.33|395.57|390.17|11
1626792120000|2021-07-20 14:42:00|395.67|390.27|395.67|390.27|395.78|390.38|395.67|390.27|17
1626792130000|2021-07-20 14:42:10|395.68|390.28|395.64|390.24|395.71|390.31|395.55|390.15|15
1626792140000|2021-07-20 14:42:20|395.66|390.26|395.64|390.24|395.78|390.38|395.64|390.24|14
1626792150000|2021-07-20 14:42:30|395.65|390.25|395.72|390.32|395.74|390.34|395.64|390.24|9
1626792160000|2021-07-20 14:42:40|395.73|390.33|395.69|390.29|395.75|390.35|395.68|390.28|10
1626792170000|2021-07-20 14:42:50|395.97|390.57|396.33|390.93|396.33|390.93|395.88|390.48|10
1626792180000|2021-07-20 14:43:00|396.23|390.83|396.38|390.98|396.38|390.98|396.23|390.83|4
1626792190000|2021-07-20 14:43:10|396.43|391.03|397.24|391.84|397.24|391.84|396.38|390.98|17
1626792200000|2021-07-20 14:43:20|397.25|391.85|397.19|391.79|397.3|391.9|397.19|391.79|8
1626792210000|2021-07-20 14:43:30|397.18|391.78|396.94|391.54|397.18|391.78|396.93|391.53|8
1626792220000|2021-07-20 14:43:40|396.91|391.51|396.86|391.46|396.91|391.51|396.82|391.42|10
1626792230000|2021-07-20 14:43:50|396.98|391.58|396.92|391.52|396.98|391.58|396.83|391.43|9
1626792240000|2021-07-20 14:44:00|396.86|391.46|396.96|391.56|396.97|391.57|396.86|391.46|10
1626792250000|2021-07-20 14:44:10|396.95|391.55|396.7|391.3|396.95|391.55|396.62|391.22|20
1626792260000|2021-07-20 14:44:20|396.64|391.24|396.59|391.19|396.64|391.24|396.5|391.1|26
1626792270000|2021-07-20 14:44:30|396.57|391.17|396.47|391.07|396.61|391.21|396.42|391.02|12
1626792280000|2021-07-20 14:44:40|396.5|391.1|396.65|391.25|396.65|391.25|396.5|391.1|17
1626792290000|2021-07-20 14:44:50|396.64|391.24|396.45|391.05|396.72|391.32|396.41|391.01|20
1626792300000|2021-07-20 14:45:00|396.41|391.01|396.43|391.03|396.43|391.03|396.08|390.68|35
1626792310000|2021-07-20 14:45:10|396.42|391.02|396.63|391.23|396.69|391.29|396.37|390.97|23
1626792320000|2021-07-20 14:45:20|396.62|391.22|396.31|390.91|396.62|391.22|396.3|390.9|16
1626792330000|2021-07-20 14:45:30|396.29|390.89|396.31|390.91|396.33|390.93|396.25|390.85|11
1626792340000|2021-07-20 14:45:40|396.25|390.85|396.2|390.8|396.28|390.88|396.17|390.77|14
1626792350000|2021-07-20 14:45:50|396.19|390.79|396.2|390.8|396.21|390.81|396.08|390.68|21
1626792360000|2021-07-20 14:46:00|396.17|390.77|396.21|390.81|396.21|390.81|396.01|390.61|23
1626792370000|2021-07-20 14:46:10|396.22|390.82|396.16|390.76|396.23|390.83|396.1|390.7|14
1626792380000|2021-07-20 14:46:20|396.19|390.79|396.19|390.79|396.22|390.82|396.13|390.73|12
1626792390000|2021-07-20 14:46:30|396.24|390.84|396.19|390.79|396.27|390.87|396.1|390.7|15
1626792400000|2021-07-20 14:46:40|396.18|390.78|395.91|390.51|396.18|390.78|395.91|390.51|12
1626792410000|2021-07-20 14:46:50|395.92|390.52|395.84|390.44|395.95|390.55|395.8|390.4|19
1626792420000|2021-07-20 14:47:00|395.85|390.45|395.87|390.47|395.88|390.48|395.85|390.45|8
1626792430000|2021-07-20 14:47:10|395.85|390.45|395.84|390.44|395.85|390.45|395.84|390.44|2
1626792440000|2021-07-20 14:47:20|395.91|390.51|395.87|390.47|395.91|390.51|395.84|390.44|9
1626792450000|2021-07-20 14:47:30|395.93|390.53|396|390.6|396.02|390.62|395.93|390.53|4
1626792460000|2021-07-20 14:47:40|395.99|390.59|395.81|390.41|395.99|390.59|395.73|390.33|13
1626792470000|2021-07-20 14:47:50|395.8|390.4|395.78|390.38|395.83|390.43|395.76|390.36|9
1626792480000|2021-07-20 14:48:00|395.84|390.44|395.85|390.45|395.87|390.47|395.79|390.39|16
1626792490000|2021-07-20 14:48:10|395.87|390.47|396.46|391.06|396.56|391.16|395.87|390.47|15
1626792500000|2021-07-20 14:48:20|396.58|391.18|396.67|391.27|396.68|391.28|396.5|391.1|12
1626792510000|2021-07-20 14:48:30|396.66|391.26|396.65|391.25|396.69|391.29|396.64|391.24|6
1626792520000|2021-07-20 14:48:40|396.66|391.26|396.75|391.35|396.75|391.35|396.66|391.26|7
1626792530000|2021-07-20 14:48:50|396.74|391.34|396.84|391.44|396.85|391.45|396.63|391.23|13
1626792540000|2021-07-20 14:49:00|396.83|391.43|396.73|391.33|396.83|391.43|396.73|391.33|8
1626792550000|2021-07-20 14:49:10|396.7|391.3|396.59|391.19|396.7|391.3|396.56|391.16|12
1626792560000|2021-07-20 14:49:20|396.58|391.18|396.62|391.22|396.65|391.25|396.53|391.13|11
1626792570000|2021-07-20 14:49:30|396.63|391.23|396.56|391.16|396.63|391.23|396.54|391.14|9
1626792580000|2021-07-20 14:49:40|396.58|391.18|396.4|391|396.58|391.18|396.33|390.93|12
1626792590000|2021-07-20 14:49:50|396.39|390.99|396.44|391.04|396.44|391.04|396.35|390.95|7
1626792600000|2021-07-20 14:50:00|396.45|391.05|396.61|391.21|396.65|391.25|396.44|391.04|12
1626792610000|2021-07-20 14:50:10|396.65|391.25|396.74|391.34|396.75|391.35|396.61|391.21|8
1626792620000|2021-07-20 14:50:20|396.75|391.35|397.25|391.85|397.25|391.85|396.69|391.29|23
1626792630000|2021-07-20 14:50:30|397.27|391.87|397.39|391.99|397.39|391.99|397.26|391.86|9
1626792640000|2021-07-20 14:50:40|397.4|392|397.41|392.01|397.49|392.09|397.37|391.97|8
1626792650000|2021-07-20 14:50:50|397.5|392.1|397.45|392.05|397.5|392.1|397.33|391.93|13
1626792660000|2021-07-20 14:51:00|397.44|392.04|397.38|391.98|397.44|392.04|397.32|391.92|12
1626792670000|2021-07-20 14:51:10|397.37|391.97|397.54|392.14|397.54|392.14|397.25|391.85|17
1626792680000|2021-07-20 14:51:20|397.57|392.17|397.5|392.1|397.59|392.19|397.44|392.04|12
1626792690000|2021-07-20 14:51:30|397.48|392.08|397.5|392.1|397.5|392.1|397.48|392.08|2
1626792700000|2021-07-20 14:51:40|397.55|392.15|397.63|392.23|397.63|392.23|397.55|392.15|9
1626792710000|2021-07-20 14:51:50|397.62|392.22|397.7|392.3|397.7|392.3|397.58|392.18|7
1626792720000|2021-07-20 14:52:00|397.68|392.28|397.44|392.04|397.68|392.28|397.42|392.02|12
1626792730000|2021-07-20 14:52:10|397.5|392.1|397.28|391.88|397.5|392.1|397.26|391.86|19
1626792740000|2021-07-20 14:52:20|397.25|391.85|397.21|391.81|397.45|392.05|397.2|391.8|23
1626792750000|2021-07-20 14:52:30|397.22|391.82|397.21|391.81|397.22|391.82|397.21|391.81|2
1626792760000|2021-07-20 14:52:40|397.2|391.8|397.21|391.81|397.22|391.82|397.13|391.73|8
1626792770000|2021-07-20 14:52:50|397.23|391.83|397.39|391.99|397.47|392.07|397.23|391.83|11
1626792780000|2021-07-20 14:53:00|397.38|391.98|397.32|391.92|397.41|392.01|397.29|391.89|9
1626792790000|2021-07-20 14:53:10|397.31|391.91|397.22|391.82|397.54|392.14|397.21|391.81|17
1626792800000|2021-07-20 14:53:20|397.25|391.85|397.33|391.93|397.33|391.93|397.25|391.85|2
1626792810000|2021-07-20 14:53:30|397.31|391.91|397.24|391.84|397.33|391.93|397.24|391.84|9
1626792820000|2021-07-20 14:53:40|397.21|391.81|397.2|391.8|397.24|391.84|397.14|391.74|12
1626792830000|2021-07-20 14:53:50|397.21|391.81|397|391.6|397.21|391.81|397|391.6|15
1626792840000|2021-07-20 14:54:00|397.07|391.67|397.1|391.7|397.11|391.71|397.03|391.63|16
1626792850000|2021-07-20 14:54:10|397.14|391.74|397.39|391.99|397.4|392|397.14|391.74|13
1626792860000|2021-07-20 14:54:20|397.38|391.98|397.36|391.96|397.43|392.03|397.29|391.89|15
1626792870000|2021-07-20 14:54:30|397.33|391.93|397.39|391.99|397.39|391.99|397.33|391.93|10
1626792880000|2021-07-20 14:54:40|397.4|392|397.51|392.11|397.51|392.11|397.34|391.94|14
1626792890000|2021-07-20 14:54:50|397.52|392.12|397.37|391.97|397.52|392.12|397.37|391.97|11
1626792900000|2021-07-20 14:55:00|397.41|392.01|397.32|391.92|397.41|392.01|397.31|391.91|12
1626792910000|2021-07-20 14:55:10|397.35|391.95|397.26|391.86|397.35|391.95|397.24|391.84|9
1626792920000|2021-07-20 14:55:20|397.29|391.89|396.99|391.59|397.29|391.89|396.99|391.59|20
1626792930000|2021-07-20 14:55:30|397.05|391.65|396.95|391.55|397.06|391.66|396.94|391.54|11
1626792940000|2021-07-20 14:55:40|396.97|391.57|397.12|391.72|397.12|391.72|396.97|391.57|9
1626792950000|2021-07-20 14:55:50|397.15|391.75|397.12|391.72|397.16|391.76|397.12|391.72|5
1626792960000|2021-07-20 14:56:00|397.17|391.77|397.12|391.72|397.22|391.82|397.11|391.71|13
1626792970000|2021-07-20 14:56:10|397.17|391.77|397.1|391.7|397.18|391.78|397.1|391.7|8
1626792980000|2021-07-20 14:56:20|397.12|391.72|397.11|391.71|397.16|391.76|397.06|391.66|9
1626792990000|2021-07-20 14:56:30|397.05|391.65|397.1|391.7|397.1|391.7|397.05|391.65|4
1626793000000|2021-07-20 14:56:40|397.09|391.69|397.09|391.69|397.09|391.69|397.09|391.69|1
1626793010000|2021-07-20 14:56:50|397.12|391.72|397.12|391.72|397.12|391.72|397.12|391.72|1
1626793020000|2021-07-20 14:57:00|397.08|391.68|397.45|392.05|397.49|392.09|397.08|391.68|14
1626793030000|2021-07-20 14:57:10|397.43|392.03|397.56|392.16|397.56|392.16|397.43|392.03|6
1626793040000|2021-07-20 14:57:20|397.55|392.15|397.52|392.12|397.55|392.15|397.52|392.12|2
1626793050000|2021-07-20 14:57:30|397.55|392.15|397.53|392.13|397.55|392.15|397.52|392.12|6
1626793060000|2021-07-20 14:57:40|397.52|392.12|397.89|392.49|398.03|392.63|397.52|392.12|15
1626793070000|2021-07-20 14:57:50|397.91|392.51|397.88|392.48|397.92|392.52|397.88|392.48|3
1626793080000|2021-07-20 14:58:00|397.92|392.52|397.87|392.47|397.92|392.52|397.73|392.33|15
1626793090000|2021-07-20 14:58:10|397.89|392.49|398.02|392.62|398.02|392.62|397.89|392.49|7
1626793100000|2021-07-20 14:58:20|398.03|392.63|398.07|392.67|398.1|392.7|398.03|392.63|8
1626793110000|2021-07-20 14:58:30|398|392.6|398.43|393.03|398.43|393.03|397.97|392.57|9
1626793120000|2021-07-20 14:58:40|398.47|393.07|398.5|393.1|398.5|393.1|398.4|393|8
1626793130000|2021-07-20 14:58:50|398.66|393.26|398.82|393.42|398.82|393.42|398.63|393.23|10
1626793140000|2021-07-20 14:59:00|398.81|393.41|398.68|393.28|398.81|393.41|398.57|393.17|14
1626793150000|2021-07-20 14:59:10|398.65|393.25|398.5|393.1|398.66|393.26|398.45|393.05|14
1626793160000|2021-07-20 14:59:20|398.49|393.09|398.34|392.94|398.5|393.1|398.25|392.85|13
1626793170000|2021-07-20 14:59:30|398.35|392.95|398.43|393.03|398.48|393.08|398.34|392.94|9
1626793180000|2021-07-20 14:59:40|398.45|393.05|398.48|393.08|398.52|393.12|398.41|393.01|12
1626793190000|2021-07-20 14:59:50|398.54|393.14|398.52|393.12|398.54|393.14|398.48|393.08|7
1626793200000|2021-07-20 15:00:00|398.58|393.18|399.04|393.64|399.19|393.79|398.58|393.18|13
1626793210000|2021-07-20 15:00:10|399.05|393.65|398.94|393.54|399.12|393.72|398.86|393.46|14
1626793220000|2021-07-20 15:00:20|398.89|393.49|398.76|393.36|398.99|393.59|398.62|393.22|32
1626793230000|2021-07-20 15:00:30|398.75|393.35|398.37|392.97|398.75|393.35|398.37|392.97|22
1626793240000|2021-07-20 15:00:40|398.34|392.94|398.15|392.75|398.39|392.99|398.14|392.74|21
1626793250000|2021-07-20 15:00:50|398.16|392.76|398.56|393.16|398.56|393.16|398.13|392.73|20
1626793260000|2021-07-20 15:01:00|398.54|393.14|398.53|393.13|398.54|393.14|398.45|393.05|14
1626793270000|2021-07-20 15:01:10|398.54|393.14|398.43|393.03|398.71|393.31|398.43|393.03|13
1626793280000|2021-07-20 15:01:20|398.42|393.02|398.35|392.95|398.43|393.03|398.16|392.76|20
1626793290000|2021-07-20 15:01:30|398.34|392.94|398.25|392.85|398.35|392.95|398.19|392.79|15
1626793300000|2021-07-20 15:01:40|398.26|392.86|398.18|392.78|398.3|392.9|398.18|392.78|19
1626793310000|2021-07-20 15:01:50|398.21|392.81|397.88|392.48|398.21|392.81|397.82|392.42|14
1626793320000|2021-07-20 15:02:00|398.01|392.61|397.96|392.56|398.01|392.61|397.93|392.53|11
1626793330000|2021-07-20 15:02:10|397.98|392.58|397.9|392.5|397.98|392.58|397.87|392.47|9
1626793340000|2021-07-20 15:02:20|397.91|392.51|397.91|392.51|397.92|392.52|397.91|392.51|3
1626793350000|2021-07-20 15:02:30|397.89|392.49|397.91|392.51|397.91|392.51|397.89|392.49|3
1626793360000|2021-07-20 15:02:40|397.86|392.46|397.86|392.46|397.86|392.46|397.86|392.46|1
1626793370000|2021-07-20 15:02:50|397.88|392.48|397.92|392.52|397.92|392.52|397.88|392.48|3
1626793380000|2021-07-20 15:03:00|398.01|392.61|397.98|392.58|398.01|392.61|397.88|392.48|7
1626793400000|2021-07-20 15:03:20|397.97|392.57|398.02|392.62|398.18|392.78|397.97|392.57|10
1626793410000|2021-07-20 15:03:30|397.98|392.58|398.01|392.61|398.01|392.61|397.97|392.57|4
1626793420000|2021-07-20 15:03:40|398.03|392.63|398.23|392.83|398.23|392.83|398.03|392.63|9
1626793430000|2021-07-20 15:03:50|398.22|392.82|398.61|393.21|398.63|393.23|398.22|392.82|11
1626793440000|2021-07-20 15:04:00|398.64|393.24|398.66|393.26|398.72|393.32|398.64|393.24|5
1626793450000|2021-07-20 15:04:10|398.61|393.21|398.49|393.09|398.61|393.21|398.49|393.09|9
1626793460000|2021-07-20 15:04:20|398.5|393.1|398.11|392.71|398.53|393.13|398.05|392.65|15
1626793470000|2021-07-20 15:04:30|398.16|392.76|398.08|392.68|398.17|392.77|398.08|392.68|5
1626793480000|2021-07-20 15:04:40|398.01|392.61|398.11|392.71|398.11|392.71|398.01|392.61|2
1626793490000|2021-07-20 15:04:50|398.21|392.81|398.25|392.85|398.3|392.9|398.21|392.81|9
1626793500000|2021-07-20 15:05:00|398.27|392.87|398.33|392.93|398.35|392.95|398.26|392.86|11
1626793510000|2021-07-20 15:05:10|398.37|392.97|398.3|392.9|398.44|393.04|398.3|392.9|11
1626793520000|2021-07-20 15:05:20|398.34|392.94|398.14|392.74|398.36|392.96|398.14|392.74|15
1626793530000|2021-07-20 15:05:30|398.15|392.75|398.1|392.7|398.18|392.78|398.1|392.7|8
1626793540000|2021-07-20 15:05:40|398.11|392.71|398.1|392.7|398.14|392.74|398.06|392.66|7
1626793550000|2021-07-20 15:05:50|398.09|392.69|397.9|392.5|398.09|392.69|397.89|392.49|10
1626793560000|2021-07-20 15:06:00|397.91|392.51|398.12|392.72|398.12|392.72|397.91|392.51|9
1626793570000|2021-07-20 15:06:10|398.15|392.75|398.17|392.77|398.18|392.78|398.14|392.74|4
1626793580000|2021-07-20 15:06:20|398.15|392.75|397.99|392.59|398.17|392.77|397.99|392.59|8
1626793590000|2021-07-20 15:06:30|397.85|392.45|397.98|392.58|397.98|392.58|397.85|392.45|4
1626793600000|2021-07-20 15:06:40|397.99|392.59|398.1|392.7|398.18|392.78|397.99|392.59|6
1626793610000|2021-07-20 15:06:50|398.09|392.69|398.07|392.67|398.1|392.7|398.05|392.65|5
1626793620000|2021-07-20 15:07:00|398.05|392.65|398.05|392.65|398.05|392.65|398.04|392.64|3
1626793630000|2021-07-20 15:07:10|398.04|392.64|398.01|392.61|398.04|392.64|397.93|392.53|5
1626793650000|2021-07-20 15:07:30|398.07|392.67|398.06|392.66|398.07|392.67|398.06|392.66|2
1626793660000|2021-07-20 15:07:40|398.07|392.67|398.69|393.29|398.69|393.29|398.07|392.67|11
1626793670000|2021-07-20 15:07:50|398.66|393.26|398.65|393.25|398.75|393.35|398.64|393.24|8
1626793680000|2021-07-20 15:08:00|398.63|393.23|398.63|393.23|398.63|393.23|398.63|393.23|1
1626793690000|2021-07-20 15:08:10|398.52|393.12|398.37|392.97|398.55|393.15|398.37|392.97|9
1626793700000|2021-07-20 15:08:20|398.35|392.95|398.07|392.67|398.35|392.95|398.07|392.67|11
1626793710000|2021-07-20 15:08:30|398.11|392.71|398.14|392.74|398.25|392.85|398.1|392.7|14
1626793720000|2021-07-20 15:08:40|398.16|392.76|398.1|392.7|398.21|392.81|398.08|392.68|6
1626793730000|2021-07-20 15:08:50|398.15|392.75|398.04|392.64|398.15|392.75|398.04|392.64|4
1626793740000|2021-07-20 15:09:00|398.06|392.66|398.19|392.79|398.22|392.82|398.06|392.66|9
1626793750000|2021-07-20 15:09:10|398.18|392.78|398.19|392.79|398.24|392.84|398.11|392.71|12
1626793760000|2021-07-20 15:09:20|398.2|392.8|398.15|392.75|398.21|392.81|398.15|392.75|6
1626793770000|2021-07-20 15:09:30|398.16|392.76|398.43|393.03|398.43|393.03|398.16|392.76|14
1626793780000|2021-07-20 15:09:40|398.42|393.02|398.49|393.09|398.52|393.12|398.31|392.91|16
1626793790000|2021-07-20 15:09:50|398.47|393.07|398.46|393.06|398.47|393.07|398.44|393.04|3
1626793800000|2021-07-20 15:10:00|398.47|393.07|398.49|393.09|398.49|393.09|398.29|392.89|16
1626793810000|2021-07-20 15:10:10|398.53|393.13|398.71|393.31|398.72|393.32|398.53|393.13|9
1626793820000|2021-07-20 15:10:20|398.69|393.29|398.69|393.29|398.69|393.29|398.69|393.29|1
1626793830000|2021-07-20 15:10:30|398.68|393.28|398.66|393.26|398.69|393.29|398.66|393.26|3
1626793840000|2021-07-20 15:10:40|398.69|393.29|398.75|393.35|398.76|393.36|398.69|393.29|5
1626793850000|2021-07-20 15:10:50|398.76|393.36|398.81|393.41|398.81|393.41|398.76|393.36|3
1626793860000|2021-07-20 15:11:00|398.84|393.44|398.5|393.1|398.84|393.44|398.5|393.1|8
1626793870000|2021-07-20 15:11:10|398.51|393.11|398.82|393.42|398.82|393.42|398.48|393.08|12
1626793880000|2021-07-20 15:11:20|398.71|393.31|398.71|393.31|398.71|393.31|398.71|393.31|1
1626793890000|2021-07-20 15:11:30|398.69|393.29|398.76|393.36|398.76|393.36|398.64|393.24|7
1626793900000|2021-07-20 15:11:40|398.71|393.31|398.75|393.35|398.75|393.35|398.62|393.22|11
1626793910000|2021-07-20 15:11:50|398.76|393.36|398.93|393.53|398.93|393.53|398.76|393.36|10
1626793920000|2021-07-20 15:12:00|398.94|393.54|398.99|393.59|398.99|393.59|398.94|393.54|4
1626793940000|2021-07-20 15:12:20|398.98|393.58|398.98|393.58|398.98|393.58|398.81|393.41|7
1626793960000|2021-07-20 15:12:40|398.95|393.55|399.15|393.75|399.15|393.75|398.95|393.55|5
1626793970000|2021-07-20 15:12:50|399.18|393.78|399.26|393.86|399.26|393.86|399.15|393.75|8
1626793980000|2021-07-20 15:13:00|399.27|393.87|399.59|394.19|399.59|394.19|399.27|393.87|9
1626793990000|2021-07-20 15:13:10|399.67|394.27|399.74|394.34|399.82|394.42|399.67|394.27|22
1626794000000|2021-07-20 15:13:20|399.77|394.37|399.81|394.41|399.86|394.46|399.64|394.24|27
1626794010000|2021-07-20 15:13:30|399.84|394.44|400.16|394.76|400.23|394.83|399.84|394.44|16
1626794020000|2021-07-20 15:13:40|400.17|394.77|400.08|394.68|400.39|394.99|400.08|394.68|18
1626794030000|2021-07-20 15:13:50|400.07|394.67|399.75|394.35|400.19|394.79|399.73|394.33|20
1626794040000|2021-07-20 15:14:00|399.77|394.37|399.79|394.39|399.94|394.54|399.71|394.31|21
1626794050000|2021-07-20 15:14:10|399.85|394.45|399.41|394.01|399.87|394.47|399.41|394.01|24
1626794060000|2021-07-20 15:14:20|399.44|394.04|399|393.6|399.44|394.04|399|393.6|22
1626794070000|2021-07-20 15:14:30|399.05|393.65|399.27|393.87|399.33|393.93|399.05|393.65|13
1626794080000|2021-07-20 15:14:40|399.31|393.91|399.28|393.88|399.31|393.91|399.25|393.85|6
1626794090000|2021-07-20 15:14:50|399.29|393.89|399.55|394.15|399.59|394.19|399.29|393.89|11
1626794100000|2021-07-20 15:15:00|399.56|394.16|399.57|394.17|399.61|394.21|399.51|394.11|11
1626794110000|2021-07-20 15:15:10|399.58|394.18|399.56|394.16|399.75|394.35|399.52|394.12|23
1626794120000|2021-07-20 15:15:20|399.57|394.17|399.34|393.94|399.57|394.17|399.34|393.94|11
1626794130000|2021-07-20 15:15:30|399.32|393.92|399.23|393.83|399.32|393.92|399.15|393.75|12
1626794140000|2021-07-20 15:15:40|399.21|393.81|399.17|393.77|399.21|393.81|399.11|393.71|10
1626794150000|2021-07-20 15:15:50|399.18|393.78|399.44|394.04|399.47|394.07|399.15|393.75|9
1626794160000|2021-07-20 15:16:00|399.41|394.01|399.01|393.61|399.42|394.02|399|393.6|22
1626794170000|2021-07-20 15:16:10|399.12|393.72|399.07|393.67|399.16|393.76|398.99|393.59|15
1626794180000|2021-07-20 15:16:20|399.08|393.68|399.11|393.71|399.21|393.81|399.05|393.65|12
1626794190000|2021-07-20 15:16:30|399.1|393.7|399.09|393.69|399.17|393.77|399.06|393.66|20
1626794200000|2021-07-20 15:16:40|399.1|393.7|398.88|393.48|399.12|393.72|398.88|393.48|23
1626794210000|2021-07-20 15:16:50|398.99|393.59|398.89|393.49|398.99|393.59|398.85|393.45|12
1626794220000|2021-07-20 15:17:00|398.9|393.5|399.41|394.01|399.41|394.01|398.9|393.5|15
1626794230000|2021-07-20 15:17:10|399.47|394.07|399.34|393.94|399.59|394.19|399.24|393.84|15
1626794240000|2021-07-20 15:17:20|399.2|393.8|399.03|393.63|399.21|393.81|399.03|393.63|9
1626794250000|2021-07-20 15:17:30|398.98|393.58|399.16|393.76|399.18|393.78|398.98|393.58|11
1626794260000|2021-07-20 15:17:40|399.13|393.73|399.36|393.96|399.37|393.97|399.07|393.67|17
1626794270000|2021-07-20 15:17:50|399.32|393.92|399.31|393.91|399.44|394.04|399.22|393.82|19
1626794280000|2021-07-20 15:18:00|399.25|393.85|399.15|393.75|399.36|393.96|399.15|393.75|15
1626794290000|2021-07-20 15:18:10|399.14|393.74|399.41|394.01|399.41|394.01|399.13|393.73|16
1626794300000|2021-07-20 15:18:20|399.39|393.99|399.28|393.88|399.39|393.99|399.28|393.88|10
1626794310000|2021-07-20 15:18:30|399.29|393.89|399.37|393.97|399.37|393.97|399.29|393.89|4
1626794320000|2021-07-20 15:18:40|399.38|393.98|399.32|393.92|399.44|394.04|399.28|393.88|13
1626794330000|2021-07-20 15:18:50|399.33|393.93|399.33|393.93|399.34|393.94|399.31|393.91|5
1626794340000|2021-07-20 15:19:00|399.31|393.91|399.44|394.04|399.47|394.07|399.31|393.91|9
1626794350000|2021-07-20 15:19:10|399.43|394.03|399.16|393.76|399.43|394.03|399.13|393.73|19
1626794360000|2021-07-20 15:19:20|399.21|393.81|399.19|393.79|399.26|393.86|399.19|393.79|9
1626794370000|2021-07-20 15:19:30|399.15|393.75|399.21|393.81|399.22|393.82|399.14|393.74|10
1626794380000|2021-07-20 15:19:40|399.2|393.8|399.33|393.93|399.37|393.97|399.19|393.79|9
1626794390000|2021-07-20 15:19:50|399.37|393.97|399.32|393.92|399.41|394.01|399.32|393.92|6
1626794400000|2021-07-20 15:20:00|399.38|393.98|399.37|393.97|399.41|394.01|399.36|393.96|7
1626794410000|2021-07-20 15:20:10|399.34|393.94|399.06|393.66|399.34|393.94|399.06|393.66|12
1626794420000|2021-07-20 15:20:20|399.04|393.64|399.1|393.7|399.14|393.74|399.04|393.64|8
1626794430000|2021-07-20 15:20:30|399.11|393.71|399.12|393.72|399.19|393.79|399.11|393.71|11
1626794440000|2021-07-20 15:20:40|399.14|393.74|399.16|393.76|399.16|393.76|399.12|393.72|4
1626794450000|2021-07-20 15:20:50|399.15|393.75|399.07|393.67|399.17|393.77|399.07|393.67|5
1626794460000|2021-07-20 15:21:00|399.09|393.69|399.12|393.72|399.12|393.72|399.09|393.69|4
1626794470000|2021-07-20 15:21:10|399.15|393.75|399.26|393.86|399.26|393.86|399.15|393.75|3
1626794480000|2021-07-20 15:21:20|399.27|393.87|399.22|393.82|399.28|393.88|399.21|393.81|13
1626794490000|2021-07-20 15:21:30|399.21|393.81|399.26|393.86|399.44|394.04|399.2|393.8|17
1626794500000|2021-07-20 15:21:40|399.27|393.87|399.3|393.9|399.3|393.9|399.27|393.87|3
1626794510000|2021-07-20 15:21:50|399.36|393.96|399.38|393.98|399.38|393.98|399.35|393.95|5
1626794530000|2021-07-20 15:22:10|399.37|393.97|399.17|393.77|399.37|393.97|399.16|393.76|9
1626794540000|2021-07-20 15:22:20|399.18|393.78|399.06|393.66|399.21|393.81|399.04|393.64|11
1626794550000|2021-07-20 15:22:30|399.13|393.73|399.23|393.83|399.3|393.9|399.13|393.73|9
1626794560000|2021-07-20 15:22:40|399.22|393.82|399.06|393.66|399.22|393.82|399.04|393.64|6
1626794570000|2021-07-20 15:22:50|399.09|393.69|399.11|393.71|399.15|393.75|399.09|393.69|5
1626794580000|2021-07-20 15:23:00|399.09|393.69|399.08|393.68|399.09|393.69|399.08|393.68|2
1626794590000|2021-07-20 15:23:10|399.15|393.75|399.14|393.74|399.15|393.75|399.14|393.74|2
1626794600000|2021-07-20 15:23:20|399.15|393.75|399.14|393.74|399.15|393.75|399.12|393.72|4
1626794610000|2021-07-20 15:23:30|399.16|393.76|399.25|393.85|399.25|393.85|399.16|393.76|3
1626794620000|2021-07-20 15:23:40|399.23|393.83|399.27|393.87|399.29|393.89|399.23|393.83|4
1626794630000|2021-07-20 15:23:50|399.19|393.79|399.19|393.79|399.19|393.79|399.19|393.79|1
1626794640000|2021-07-20 15:24:00|399.24|393.84|399.19|393.79|399.24|393.84|399.19|393.79|3
1626794650000|2021-07-20 15:24:10|399.2|393.8|399.95|394.55|399.95|394.55|399.2|393.8|11
1626794660000|2021-07-20 15:24:20|399.97|394.57|399.66|394.26|399.99|394.59|399.58|394.18|20
1626794670000|2021-07-20 15:24:30|399.68|394.28|399.85|394.45|399.86|394.46|399.68|394.28|9
1626794680000|2021-07-20 15:24:40|399.91|394.51|399.94|394.54|399.94|394.54|399.86|394.46|11
1626794690000|2021-07-20 15:24:50|400|394.6|400.31|394.91|400.35|394.95|400|394.6|18
1626794700000|2021-07-20 15:25:00|400.3|394.9|399.97|394.57|400.3|394.9|399.85|394.45|16
1626794710000|2021-07-20 15:25:10|399.93|394.53|400.03|394.63|400.06|394.66|399.73|394.33|22
1626794720000|2021-07-20 15:25:20|400.02|394.62|399.96|394.56|400.06|394.66|399.96|394.56|7
1626794730000|2021-07-20 15:25:30|400.05|394.65|399.96|394.56|400.21|394.81|399.96|394.56|9
1626794740000|2021-07-20 15:25:40|399.93|394.53|400.13|394.73|400.15|394.75|399.93|394.53|14
1626794750000|2021-07-20 15:25:50|400.18|394.78|400.26|394.86|400.26|394.86|400.18|394.78|9
1626794760000|2021-07-20 15:26:00|400.32|394.92|400.38|394.98|400.45|395.05|400.3|394.9|10
1626794770000|2021-07-20 15:26:10|400.53|395.13|400.52|395.12|400.57|395.17|400.52|395.12|6
1626794780000|2021-07-20 15:26:20|400.49|395.09|400.55|395.15|400.55|395.15|400.32|394.92|18
1626794790000|2021-07-20 15:26:30|400.57|395.17|400.8|395.4|400.9|395.5|400.57|395.17|20
1626794800000|2021-07-20 15:26:40|400.84|395.44|401.17|395.77|401.17|395.77|400.81|395.41|13
1626794810000|2021-07-20 15:26:50|401.19|395.79|401.33|395.93|401.6|396.2|401.19|395.79|20
1626794820000|2021-07-20 15:27:00|401.31|395.91|401.07|395.67|401.34|395.94|401.06|395.66|17
1626794830000|2021-07-20 15:27:10|401.13|395.73|401.34|395.94|401.34|395.94|400.98|395.58|16
1626794840000|2021-07-20 15:27:20|401.35|395.95|401.88|396.48|401.97|396.57|401.31|395.91|16
1626794850000|2021-07-20 15:27:30|401.82|396.42|401.84|396.44|401.84|396.44|401.77|396.37|4
1626794860000|2021-07-20 15:27:40|401.9|396.5|401.92|396.52|401.92|396.52|401.87|396.47|9
1626794870000|2021-07-20 15:27:50|401.86|396.46|402.05|396.65|402.05|396.65|401.85|396.45|10
1626794880000|2021-07-20 15:28:00|402.13|396.73|402.03|396.63|402.14|396.74|401.93|396.53|17
1626794890000|2021-07-20 15:28:10|401.99|396.59|401.6|396.2|401.99|396.59|401.6|396.2|21
1626794900000|2021-07-20 15:28:20|401.58|396.18|401.83|396.43|401.83|396.43|401.46|396.06|24
1626794910000|2021-07-20 15:28:30|401.89|396.49|402.12|396.72|402.21|396.81|401.88|396.48|20
1626794920000|2021-07-20 15:28:40|402.1|396.7|402|396.6|402.18|396.78|401.93|396.53|25
1626794930000|2021-07-20 15:28:50|401.97|396.57|402.3|396.9|402.3|396.9|401.84|396.44|19
1626794940000|2021-07-20 15:29:00|402.23|396.83|402.93|397.53|402.93|397.53|402.16|396.76|19
1626794950000|2021-07-20 15:29:10|402.79|397.39|403.89|398.49|404.16|398.76|402.79|397.39|28
1626794960000|2021-07-20 15:29:20|403.83|398.43|403.35|397.95|403.83|398.43|403.26|397.86|15
1626794970000|2021-07-20 15:29:30|403.43|398.03|403.83|398.43|403.86|398.46|403.43|398.03|14
1626794980000|2021-07-20 15:29:40|403.85|398.45|405.11|399.71|405.11|399.71|403.85|398.45|21
1626794990000|2021-07-20 15:29:50|405.15|399.75|406.77|401.37|406.77|401.37|405.15|399.75|21
1626795000000|2021-07-20 15:30:00|406.82|401.42|406.14|400.74|406.95|401.55|405.93|400.53|22
1626795010000|2021-07-20 15:30:10|406.3|400.9|405.57|400.17|406.3|400.9|405.47|400.07|31
1626795020000|2021-07-20 15:30:20|405.81|400.41|405.59|400.19|405.92|400.52|405.44|400.04|18
1626795030000|2021-07-20 15:30:30|405.88|400.48|405.39|399.99|405.92|400.52|405.39|399.99|21
1626795040000|2021-07-20 15:30:40|405.45|400.05|406.58|401.18|406.58|401.18|405.44|400.04|14
1626795050000|2021-07-20 15:30:50|406.63|401.23|406.85|401.45|407.21|401.81|406.63|401.23|27
1626795060000|2021-07-20 15:31:00|406.86|401.46|406.27|400.87|406.86|401.46|406.2|400.8|35
1626795070000|2021-07-20 15:31:10|406.26|400.86|406.21|400.81|406.46|401.06|405.95|400.55|29
1626795080000|2021-07-20 15:31:20|406.16|400.76|405.9|400.5|406.16|400.76|405.81|400.41|36
1626795090000|2021-07-20 15:31:30|405.88|400.48|405.43|400.03|405.89|400.49|405.41|400.01|27
1626795100000|2021-07-20 15:31:40|405.39|399.99|404.83|399.43|405.44|400.04|404.83|399.43|23
1626795110000|2021-07-20 15:31:50|405.32|399.92|405.28|399.88|405.32|399.92|404.96|399.56|20
1626795120000|2021-07-20 15:32:00|405.23|399.83|404.85|399.45|405.23|399.83|404.85|399.45|17
1626795130000|2021-07-20 15:32:10|404.89|399.49|405.33|399.93|405.33|399.93|404.81|399.41|24
1626795140000|2021-07-20 15:32:20|405.34|399.94|405.34|399.94|405.37|399.97|405.31|399.91|9
1626795150000|2021-07-20 15:32:30|405.33|399.93|405.46|400.06|405.46|400.06|405.19|399.79|14
1626795160000|2021-07-20 15:32:40|405.49|400.09|405.99|400.59|406.03|400.63|405.48|400.08|21
1626795170000|2021-07-20 15:32:50|406|400.6|405.76|400.36|406|400.6|405.76|400.36|11
1626795180000|2021-07-20 15:33:00|405.86|400.46|405.5|400.1|405.86|400.46|405.49|400.09|22
1626795190000|2021-07-20 15:33:10|405.49|400.09|405.66|400.26|405.68|400.28|405.35|399.95|28
1626795200000|2021-07-20 15:33:20|405.67|400.27|406|400.6|406|400.6|405.58|400.18|12
1626795210000|2021-07-20 15:33:30|405.89|400.49|406.52|401.12|406.52|401.12|405.83|400.43|17
1626795220000|2021-07-20 15:33:40|406.5|401.1|406.32|400.92|406.5|401.1|406.32|400.92|5
1626795230000|2021-07-20 15:33:50|406.3|400.9|406.55|401.15|406.55|401.15|406.28|400.88|6
1626795240000|2021-07-20 15:34:00|406.48|401.08|406.04|400.64|406.51|401.11|406.04|400.64|21
1626795250000|2021-07-20 15:34:10|406.06|400.66|405.78|400.38|406.15|400.75|405.76|400.36|27
1626795260000|2021-07-20 15:34:20|405.82|400.42|405.75|400.35|405.97|400.57|405.74|400.34|12
1626795270000|2021-07-20 15:34:30|405.73|400.33|405.81|400.41|405.95|400.55|405.73|400.33|19
1626795280000|2021-07-20 15:34:40|405.8|400.4|405.71|400.31|405.8|400.4|405.71|400.31|9
1626795290000|2021-07-20 15:34:50|405.7|400.3|405.9|400.5|405.9|400.5|405.7|400.3|13
1626795300000|2021-07-20 15:35:00|405.93|400.53|405.79|400.39|405.93|400.53|405.79|400.39|20
1626795310000|2021-07-20 15:35:10|405.8|400.4|405.52|400.12|405.89|400.49|405.52|400.12|17
1626795320000|2021-07-20 15:35:20|405.51|400.11|405.26|399.86|405.59|400.19|405.24|399.84|13
1626795330000|2021-07-20 15:35:30|405.25|399.85|405.04|399.64|405.26|399.86|405.02|399.62|28
1626795340000|2021-07-20 15:35:40|405.06|399.66|404.98|399.58|405.07|399.67|404.96|399.56|15
1626795350000|2021-07-20 15:35:50|404.96|399.56|404.98|399.58|405.08|399.68|404.96|399.56|10
1626795360000|2021-07-20 15:36:00|404.97|399.57|405.2|399.8|405.2|399.8|404.95|399.55|14
1626795370000|2021-07-20 15:36:10|405.31|399.91|405.28|399.88|405.53|400.13|405.25|399.85|15
1626795380000|2021-07-20 15:36:20|405.29|399.89|405.29|399.89|405.32|399.92|405.29|399.89|5
1626795390000|2021-07-20 15:36:30|405.27|399.87|405.01|399.61|405.27|399.87|404.83|399.43|14
1626795400000|2021-07-20 15:36:40|405|399.6|404.81|399.41|405|399.6|404.81|399.41|7
1626795410000|2021-07-20 15:36:50|404.71|399.31|404.79|399.39|404.79|399.39|404.6|399.2|15
1626795420000|2021-07-20 15:37:00|404.77|399.37|404.78|399.38|404.78|399.38|404.77|399.37|2
1626795430000|2021-07-20 15:37:10|404.81|399.41|405.07|399.67|405.07|399.67|404.81|399.41|7
1626795440000|2021-07-20 15:37:20|405.06|399.66|405.45|400.05|405.45|400.05|405.01|399.61|10
1626795450000|2021-07-20 15:37:30|405.47|400.07|405.6|400.2|405.64|400.24|405.47|400.07|14
1626795460000|2021-07-20 15:37:40|405.62|400.22|405.49|400.09|405.69|400.29|405.49|400.09|9
1626795470000|2021-07-20 15:37:50|405.41|400.01|405.46|400.06|405.46|400.06|405.31|399.91|10
1626795480000|2021-07-20 15:38:00|405.47|400.07|405.37|399.97|405.47|400.07|405.35|399.95|8
1626795490000|2021-07-20 15:38:10|405.38|399.98|405.52|400.12|405.53|400.13|405.31|399.91|11
1626795500000|2021-07-20 15:38:20|405.55|400.15|405.57|400.17|405.6|400.2|405.55|400.15|6
1626795510000|2021-07-20 15:38:30|405.59|400.19|405.26|399.86|405.59|400.19|405.26|399.86|15
1626795520000|2021-07-20 15:38:40|405.27|399.87|405.32|399.92|405.35|399.95|405.27|399.87|8
1626795530000|2021-07-20 15:38:50|405.26|399.86|405.29|399.89|405.3|399.9|405.26|399.86|7
1626795540000|2021-07-20 15:39:00|405.3|399.9|405.31|399.91|405.37|399.97|405.3|399.9|9
1626795550000|2021-07-20 15:39:10|405.32|399.92|405.33|399.93|405.33|399.93|405.32|399.92|2
1626795560000|2021-07-20 15:39:20|405.34|399.94|405.34|399.94|405.4|400|405.34|399.94|7
1626795570000|2021-07-20 15:39:30|405.38|399.98|405.39|399.99|405.39|399.99|405.38|399.98|2
1626795580000|2021-07-20 15:39:40|405.42|400.02|405.69|400.29|405.82|400.42|405.3|399.9|15
1626795590000|2021-07-20 15:39:50|405.65|400.25|405.6|400.2|405.65|400.25|405.56|400.16|6
1626795600000|2021-07-20 15:40:00|405.7|400.3|405.6|400.2|405.84|400.44|405.6|400.2|12
1626795610000|2021-07-20 15:40:10|405.64|400.24|405.65|400.25|405.66|400.26|405.63|400.23|6
1626795620000|2021-07-20 15:40:20|405.59|400.19|405.64|400.24|405.65|400.25|405.49|400.09|9
1626795630000|2021-07-20 15:40:30|405.59|400.19|405.55|400.15|405.59|400.19|405.55|400.15|5
1626795640000|2021-07-20 15:40:40|405.49|400.09|405.32|399.92|405.49|400.09|405.32|399.92|7
1626795650000|2021-07-20 15:40:50|405.43|400.03|405.27|399.87|405.43|400.03|405.27|399.87|2
1626795660000|2021-07-20 15:41:00|405.4|400|405.34|399.94|405.4|400|405.3|399.9|16
1626795670000|2021-07-20 15:41:10|405.32|399.92|405.22|399.82|405.36|399.96|405.22|399.82|11
1626795680000|2021-07-20 15:41:20|405.29|399.89|405.26|399.86|405.29|399.89|405.26|399.86|5
1626795690000|2021-07-20 15:41:30|405.12|399.72|405.09|399.69|405.12|399.72|405.09|399.69|4
1626795720000|2021-07-20 15:42:00|405.03|399.63|405.03|399.63|405.03|399.63|405.03|399.63|1
1626795730000|2021-07-20 15:42:10|405.05|399.65|405.04|399.64|405.05|399.65|405.04|399.64|2
1626795740000|2021-07-20 15:42:20|404.98|399.58|404.98|399.58|404.98|399.58|404.98|399.58|1
1626795760000|2021-07-20 15:42:40|404.99|399.59|405|399.6|405|399.6|404.99|399.59|2
1626795780000|2021-07-20 15:43:00|405.02|399.62|405.19|399.79|405.2|399.8|404.94|399.54|7
1626795790000|2021-07-20 15:43:10|405.14|399.74|405.3|399.9|405.3|399.9|405.14|399.74|6
1626795800000|2021-07-20 15:43:20|405.37|399.97|405.5|400.1|405.57|400.17|405.37|399.97|5
1626795810000|2021-07-20 15:43:30|405.52|400.12|405.7|400.3|405.78|400.38|405.52|400.12|7
1626795820000|2021-07-20 15:43:40|405.71|400.31|405.37|399.97|405.71|400.31|405.37|399.97|10
1626795830000|2021-07-20 15:43:50|405.29|399.89|405.2|399.8|405.29|399.89|405.2|399.8|3
1626795840000|2021-07-20 15:44:00|405.17|399.77|405.31|399.91|405.31|399.91|405.17|399.77|8
1626795850000|2021-07-20 15:44:10|405.42|400.02|405.42|400.02|405.42|400.02|405.42|400.02|1
1626795860000|2021-07-20 15:44:20|405.45|400.05|405.43|400.03|405.46|400.06|405.42|400.02|5
1626795880000|2021-07-20 15:44:40|405.44|400.04|405.43|400.03|405.45|400.05|405.43|400.03|3
1626795890000|2021-07-20 15:44:50|405.46|400.06|405.19|399.79|405.46|400.06|405.19|399.79|6
1626795900000|2021-07-20 15:45:00|405.18|399.78|405.18|399.78|405.18|399.78|405.18|399.78|1
1626795920000|2021-07-20 15:45:20|405.22|399.82|405.22|399.82|405.22|399.82|405.22|399.82|1
1626795930000|2021-07-20 15:45:30|405.23|399.83|405.27|399.87|405.27|399.87|405.23|399.83|2
1626795940000|2021-07-20 15:45:40|405.29|399.89|405.26|399.86|405.29|399.89|405.26|399.86|4
1626795950000|2021-07-20 15:45:50|405.17|399.77|405.17|399.77|405.17|399.77|405.17|399.77|1
1626795960000|2021-07-20 15:46:00|405.08|399.68|404.92|399.52|405.08|399.68|404.92|399.52|5
1626795980000|2021-07-20 15:46:20|404.91|399.51|404.91|399.51|404.91|399.51|404.91|399.51|1
1626795990000|2021-07-20 15:46:30|404.92|399.52|405.12|399.72|405.13|399.73|404.92|399.52|4
1626796000000|2021-07-20 15:46:40|405.13|399.73|405.13|399.73|405.16|399.76|405.13|399.73|5
1626796010000|2021-07-20 15:46:50|405.14|399.74|405.14|399.74|405.14|399.74|405.14|399.74|1
1626796020000|2021-07-20 15:47:00|405.15|399.75|405.1|399.7|405.16|399.76|405.09|399.69|4
1626796030000|2021-07-20 15:47:10|405.09|399.69|405.11|399.71|405.11|399.71|405.09|399.69|3
1626796050000|2021-07-20 15:47:30|405.05|399.65|404.76|399.36|405.05|399.65|404.76|399.36|3
1626796060000|2021-07-20 15:47:40|404.66|399.26|404.66|399.26|404.67|399.27|404.66|399.26|3
1626796070000|2021-07-20 15:47:50|404.55|399.15|404.51|399.11|404.56|399.16|404.51|399.11|4
1626796080000|2021-07-20 15:48:00|404.45|399.05|404.43|399.03|404.45|399.05|404.43|399.03|2
1626796090000|2021-07-20 15:48:10|404.46|399.06|404.46|399.06|404.46|399.06|404.46|399.06|1
1626796100000|2021-07-20 15:48:20|404.51|399.11|404.55|399.15|404.55|399.15|404.42|399.02|14
1626796110000|2021-07-20 15:48:30|404.54|399.14|404.4|399|404.55|399.15|404.38|398.98|11
1626796120000|2021-07-20 15:48:40|404.41|399.01|404.31|398.91|404.41|399.01|404.28|398.88|22
1626796130000|2021-07-20 15:48:50|404.33|398.93|404.26|398.86|404.36|398.96|404.26|398.86|12
1626796140000|2021-07-20 15:49:00|404.25|398.85|404.22|398.82|404.27|398.87|404.22|398.82|14
1626796150000|2021-07-20 15:49:10|404.23|398.83|404.46|399.06|404.47|399.07|404.22|398.82|19
1626796160000|2021-07-20 15:49:20|404.47|399.07|404.67|399.27|404.7|399.3|404.43|399.03|18
1626796170000|2021-07-20 15:49:30|404.65|399.25|404.57|399.17|404.67|399.27|404.48|399.08|20
1626796180000|2021-07-20 15:49:40|404.56|399.16|404.6|399.2|404.62|399.22|404.52|399.12|17
1626796190000|2021-07-20 15:49:50|404.59|399.19|404.61|399.21|404.61|399.21|404.54|399.14|19
1626796200000|2021-07-20 15:50:00|404.6|399.2|405.25|399.85|405.27|399.87|404.58|399.18|20
1626796210000|2021-07-20 15:50:10|405.26|399.86|405.03|399.63|405.26|399.86|404.97|399.57|22
1626796220000|2021-07-20 15:50:20|405.02|399.62|404.76|399.36|405.03|399.63|404.76|399.36|13
1626796230000|2021-07-20 15:50:30|404.75|399.35|404.65|399.25|404.78|399.38|404.65|399.25|9
1626796240000|2021-07-20 15:50:40|404.66|399.26|404.48|399.08|404.66|399.26|404.36|398.96|14
1626796250000|2021-07-20 15:50:50|404.45|399.05|404.44|399.04|404.48|399.08|404.4|399|15
1626796260000|2021-07-20 15:51:00|404.42|399.02|404.36|398.96|404.42|399.02|404.35|398.95|19
1626796270000|2021-07-20 15:51:10|404.37|398.97|404.29|398.89|404.37|398.97|404.29|398.89|5
1626796280000|2021-07-20 15:51:20|404.28|398.88|404.26|398.86|404.28|398.88|404.24|398.84|4
1626796290000|2021-07-20 15:51:30|404.27|398.87|404.26|398.86|404.27|398.87|404.26|398.86|2
1626796300000|2021-07-20 15:51:40|404.24|398.84|404.25|398.85|404.25|398.85|404.24|398.84|2
1626796310000|2021-07-20 15:51:50|404.27|398.87|404.27|398.87|404.27|398.87|404.27|398.87|1
1626796320000|2021-07-20 15:52:00|404.25|398.85|404.2|398.8|404.25|398.85|404.12|398.72|11
1626796330000|2021-07-20 15:52:10|404.19|398.79|404.26|398.86|404.27|398.87|404.19|398.79|11
1626796340000|2021-07-20 15:52:20|404.25|398.85|404.26|398.86|404.26|398.86|404.21|398.81|7
1626796350000|2021-07-20 15:52:30|404.27|398.87|404.36|398.96|404.36|398.96|404.27|398.87|7
1626796360000|2021-07-20 15:52:40|404.33|398.93|404.25|398.85|404.34|398.94|404.19|398.79|9
1626796370000|2021-07-20 15:52:50|404.23|398.83|404.19|398.79|404.24|398.84|404.19|398.79|3
1626796380000|2021-07-20 15:53:00|404.2|398.8|404.21|398.81|404.23|398.83|404.2|398.8|4
1626796390000|2021-07-20 15:53:10|404.19|398.79|404.18|398.78|404.2|398.8|404.11|398.71|9
1626796400000|2021-07-20 15:53:20|404.17|398.77|404.17|398.77|404.17|398.77|404.17|398.77|1
1626796410000|2021-07-20 15:53:30|404.12|398.72|404.2|398.8|404.2|398.8|404.12|398.72|5
1626796420000|2021-07-20 15:53:40|404.21|398.81|404.23|398.83|404.27|398.87|404.21|398.81|10
1626796430000|2021-07-20 15:53:50|404.22|398.82|404.22|398.82|404.22|398.82|404.2|398.8|4
1626796440000|2021-07-20 15:54:00|404.26|398.86|404.5|399.1|404.63|399.23|404.26|398.86|22
1626796450000|2021-07-20 15:54:10|404.44|399.04|404.41|399.01|404.44|399.04|404.41|399.01|3
1626796460000|2021-07-20 15:54:20|404.42|399.02|404.42|399.02|404.42|399.02|404.42|399.02|1
1626796470000|2021-07-20 15:54:30|404.43|399.03|404.8|399.4|404.81|399.41|404.43|399.03|15
1626796480000|2021-07-20 15:54:40|404.76|399.36|404.65|399.25|404.76|399.36|404.65|399.25|14
1626796490000|2021-07-20 15:54:50|404.66|399.26|404.67|399.27|404.7|399.3|404.65|399.25|14
1626796500000|2021-07-20 15:55:00|404.68|399.28|404.67|399.27|404.7|399.3|404.67|399.27|10
1626796510000|2021-07-20 15:55:10|404.65|399.25|404.32|398.92|404.65|399.25|404.31|398.91|12
1626796520000|2021-07-20 15:55:20|404.24|398.84|404.23|398.83|404.24|398.84|404.23|398.83|2
1626796530000|2021-07-20 15:55:30|404.24|398.84|404.47|399.07|404.5|399.1|404.24|398.84|14
1626796540000|2021-07-20 15:55:40|404.45|399.05|404.41|399.01|404.45|399.05|404.4|399|5
1626796550000|2021-07-20 15:55:50|404.42|399.02|404.42|399.02|404.42|399.02|404.42|399.02|1
1626796560000|2021-07-20 15:56:00|404.43|399.03|404.88|399.48|404.95|399.55|404.4|399|17
1626796570000|2021-07-20 15:56:10|404.85|399.45|404.75|399.35|404.85|399.45|404.68|399.28|19
1626796580000|2021-07-20 15:56:20|404.79|399.39|404.87|399.47|404.91|399.51|404.79|399.39|12
1626796590000|2021-07-20 15:56:30|404.86|399.46|404.95|399.55|404.95|399.55|404.83|399.43|15
1626796600000|2021-07-20 15:56:40|404.89|399.49|405.01|399.61|405.02|399.62|404.74|399.34|14
1626796610000|2021-07-20 15:56:50|405.05|399.65|404.68|399.28|405.05|399.65|404.68|399.28|15
1626796620000|2021-07-20 15:57:00|404.74|399.34|405.04|399.64|405.04|399.64|404.74|399.34|13
1626796630000|2021-07-20 15:57:10|405.06|399.66|405.06|399.66|405.06|399.66|405.05|399.65|3
1626796640000|2021-07-20 15:57:20|405.07|399.67|405.02|399.62|405.07|399.67|404.97|399.57|9
1626796650000|2021-07-20 15:57:30|405.01|399.61|405.02|399.62|405.02|399.62|404.99|399.59|14
1626796660000|2021-07-20 15:57:40|404.99|399.59|404.94|399.54|404.99|399.59|404.94|399.54|7
1626796670000|2021-07-20 15:57:50|404.95|399.55|404.93|399.53|404.95|399.55|404.93|399.53|7
1626796680000|2021-07-20 15:58:00|404.94|399.54|405.23|399.83|405.24|399.84|404.93|399.53|10
1626796690000|2021-07-20 15:58:10|405.25|399.85|405.16|399.76|405.25|399.85|405.13|399.73|9
1626796700000|2021-07-20 15:58:20|405.15|399.75|404.92|399.52|405.17|399.77|404.92|399.52|19
1626796730000|2021-07-20 15:58:50|404.89|399.49|405.1|399.7|405.14|399.74|404.89|399.49|16
1626796740000|2021-07-20 15:59:00|405.11|399.71|405.41|400.01|405.44|400.04|405.11|399.71|14
1626796750000|2021-07-20 15:59:10|405.4|400|405.54|400.14|405.56|400.16|405.3|399.9|22
1626796760000|2021-07-20 15:59:20|405.56|400.16|405.53|400.13|405.6|400.2|405.52|400.12|16
1626796770000|2021-07-20 15:59:30|405.56|400.16|405.55|400.15|405.57|400.17|405.55|400.15|10
1626796780000|2021-07-20 15:59:40|405.56|400.16|405.57|400.17|405.6|400.2|405.52|400.12|14
1626796790000|2021-07-20 15:59:50|405.56|400.16|406|400.6|406.15|400.75|405.56|400.16|23
1626796800000|2021-07-20 16:00:00|406.01|400.61|405.78|400.38|406.04|400.64|405.72|400.32|20
1626796810000|2021-07-20 16:00:10|405.74|400.34|405.52|400.12|405.83|400.43|405.52|400.12|18
1626796820000|2021-07-20 16:00:20|405.49|400.09|405.4|400|405.49|400.09|405.37|399.97|14
1626796830000|2021-07-20 16:00:30|405.43|400.03|405.4|400|405.64|400.24|405.4|400|16
1626796840000|2021-07-20 16:00:40|405.37|399.97|405.39|399.99|405.39|399.99|405.37|399.97|2
1626796850000|2021-07-20 16:00:50|405.37|399.97|405|399.6|405.37|399.97|405|399.6|9
1626796860000|2021-07-20 16:01:00|405.12|399.72|405.38|399.98|405.38|399.98|405.12|399.72|10
1626796870000|2021-07-20 16:01:10|405.37|399.97|405.42|400.02|405.42|400.02|405.27|399.87|14
1626796880000|2021-07-20 16:01:20|405.43|400.03|406.03|400.63|406.03|400.63|405.43|400.03|16
1626796890000|2021-07-20 16:01:30|406.06|400.66|405.82|400.42|406.08|400.68|405.8|400.4|16
1626796900000|2021-07-20 16:01:40|405.84|400.44|405.99|400.59|406.02|400.62|405.84|400.44|24
1626796910000|2021-07-20 16:01:50|405.93|400.53|405.99|400.59|405.99|400.59|405.76|400.36|22
1626796920000|2021-07-20 16:02:00|406|400.6|406.24|400.84|406.24|400.84|405.73|400.33|25
1626796930000|2021-07-20 16:02:10|406.25|400.85|406.45|401.05|406.45|401.05|406.05|400.65|29
1626796940000|2021-07-20 16:02:20|406.51|401.11|406.98|401.58|407.33|401.93|406.51|401.11|34
1626796950000|2021-07-20 16:02:30|406.93|401.53|406.15|400.75|406.93|401.53|406.15|400.75|33
1626796960000|2021-07-20 16:02:40|406.05|400.65|405.66|400.26|406.13|400.73|405.66|400.26|27
1626796970000|2021-07-20 16:02:50|405.67|400.27|405.56|400.16|405.67|400.27|405.48|400.08|33
1626796980000|2021-07-20 16:03:00|405.55|400.15|405.08|399.68|405.55|400.15|405.08|399.68|26
1626796990000|2021-07-20 16:03:10|405.02|399.62|404.65|399.25|405.05|399.65|404.59|399.19|37
1626797000000|2021-07-20 16:03:20|404.63|399.23|404.54|399.14|404.63|399.23|404.38|398.98|27
1626797010000|2021-07-20 16:03:30|404.51|399.11|404.56|399.16|404.58|399.18|404.39|398.99|32
1626797020000|2021-07-20 16:03:40|404.71|399.31|404.61|399.21|404.83|399.43|404.43|399.03|33
1626797030000|2021-07-20 16:03:50|404.53|399.13|404.47|399.07|404.82|399.42|404.47|399.07|27
1626797040000|2021-07-20 16:04:00|404.49|399.09|404.49|399.09|404.78|399.38|404.49|399.09|30
1626797050000|2021-07-20 16:04:10|404.51|399.11|404.8|399.4|404.83|399.43|404.51|399.11|22
1626797060000|2021-07-20 16:04:20|404.79|399.39|404.68|399.28|404.86|399.46|404.68|399.28|26
1626797070000|2021-07-20 16:04:30|404.69|399.29|404.59|399.19|404.69|399.29|404.57|399.17|22
1626797080000|2021-07-20 16:04:40|404.58|399.18|404.52|399.12|404.66|399.26|404.51|399.11|18
1626797090000|2021-07-20 16:04:50|404.5|399.1|404.56|399.16|404.65|399.25|404.49|399.09|28
1626797100000|2021-07-20 16:05:00|404.54|399.14|404.63|399.23|404.7|399.3|404.54|399.14|16
1626797110000|2021-07-20 16:05:10|404.67|399.27|404.65|399.25|404.72|399.32|404.62|399.22|18
1626797120000|2021-07-20 16:05:20|404.71|399.31|404.71|399.31|404.72|399.32|404.66|399.26|14
1626797130000|2021-07-20 16:05:30|404.7|399.3|404.79|399.39|404.85|399.45|404.67|399.27|13
1626797140000|2021-07-20 16:05:40|404.77|399.37|404.74|399.34|404.89|399.49|404.66|399.26|24
1626797150000|2021-07-20 16:05:50|404.75|399.35|404.66|399.26|404.85|399.45|404.61|399.21|18
1626797160000|2021-07-20 16:06:00|404.65|399.25|404.64|399.24|404.85|399.45|404.61|399.21|18
1626797170000|2021-07-20 16:06:10|404.65|399.25|404.59|399.19|404.77|399.37|404.59|399.19|18
1626797180000|2021-07-20 16:06:20|404.58|399.18|404.73|399.33|404.76|399.36|404.57|399.17|13
1626797190000|2021-07-20 16:06:30|404.72|399.32|404.54|399.14|404.73|399.33|404.54|399.14|12
1626797200000|2021-07-20 16:06:40|404.57|399.17|404.57|399.17|404.59|399.19|404.5|399.1|14
1626797210000|2021-07-20 16:06:50|404.54|399.14|404.49|399.09|404.54|399.14|404.49|399.09|8
1626797220000|2021-07-20 16:07:00|404.5|399.1|404.39|398.99|404.57|399.17|404.39|398.99|20
1626797230000|2021-07-20 16:07:10|404.42|399.02|404.39|398.99|404.43|399.03|404.39|398.99|6
1626797240000|2021-07-20 16:07:20|404.4|399|404.35|398.95|404.41|399.01|404.34|398.94|15
1626797250000|2021-07-20 16:07:30|404.36|398.96|404.47|399.07|404.52|399.12|404.36|398.96|14
1626797260000|2021-07-20 16:07:40|404.48|399.08|404.28|398.88|404.49|399.09|404.28|398.88|23
1626797270000|2021-07-20 16:07:50|404.27|398.87|404.25|398.85|404.32|398.92|404.14|398.74|29
1626797280000|2021-07-20 16:08:00|404.26|398.86|404.34|398.94|404.35|398.95|404.23|398.83|20
1626797290000|2021-07-20 16:08:10|404.36|398.96|404.32|398.92|404.37|398.97|404.26|398.86|24
1626797300000|2021-07-20 16:08:20|404.33|398.93|404.38|398.98|404.38|398.98|404.25|398.85|18
1626797310000|2021-07-20 16:08:30|404.39|398.99|404.26|398.86|404.39|398.99|404.25|398.85|11
1626797320000|2021-07-20 16:08:40|404.27|398.87|404.21|398.81|404.27|398.87|404.16|398.76|13
1626797330000|2021-07-20 16:08:50|404.22|398.82|404.12|398.72|404.24|398.84|403.95|398.55|26
1626797340000|2021-07-20 16:09:00|404.1|398.7|404.18|398.78|404.18|398.78|404.1|398.7|31
1626797350000|2021-07-20 16:09:10|404.12|398.72|403.93|398.53|404.16|398.76|403.93|398.53|16
1626797360000|2021-07-20 16:09:20|403.94|398.54|403.87|398.47|403.94|398.54|403.85|398.45|6
1626797370000|2021-07-20 16:09:30|403.88|398.48|403.96|398.56|404.1|398.7|403.88|398.48|21
1626797380000|2021-07-20 16:09:40|403.94|398.54|403.92|398.52|403.95|398.55|403.9|398.5|16
1626797390000|2021-07-20 16:09:50|403.99|398.59|403.95|398.55|404.03|398.63|403.92|398.52|17
1626797400000|2021-07-20 16:10:00|403.93|398.53|404.03|398.63|404.07|398.67|403.92|398.52|25
1626797410000|2021-07-20 16:10:10|404.02|398.62|404.04|398.64|404.1|398.7|404.02|398.62|18
1626797420000|2021-07-20 16:10:20|403.96|398.56|403.94|398.54|403.96|398.56|403.84|398.44|15
1626797430000|2021-07-20 16:10:30|403.99|398.59|403.92|398.52|404|398.6|403.92|398.52|11
1626797440000|2021-07-20 16:10:40|403.91|398.51|403.9|398.5|403.92|398.52|403.81|398.41|8
1626797450000|2021-07-20 16:10:50|403.83|398.43|403.91|398.51|404.11|398.71|403.83|398.43|20
1626797460000|2021-07-20 16:11:00|403.94|398.54|404.12|398.72|404.12|398.72|403.9|398.5|13
1626797470000|2021-07-20 16:11:10|404.13|398.73|404.16|398.76|404.22|398.82|404.12|398.72|12
1626797480000|2021-07-20 16:11:20|404.17|398.77|404.17|398.77|404.19|398.79|404.11|398.71|13
1626797490000|2021-07-20 16:11:30|404.12|398.72|404.23|398.83|404.23|398.83|404.11|398.71|11
1626797500000|2021-07-20 16:11:40|404.22|398.82|404.18|398.78|404.22|398.82|404.11|398.71|19
1626797510000|2021-07-20 16:11:50|404.17|398.77|404.42|399.02|404.43|399.03|404.17|398.77|25
1626797520000|2021-07-20 16:12:00|404.43|399.03|404.72|399.32|404.78|399.38|404.43|399.03|11
1626797530000|2021-07-20 16:12:10|404.75|399.35|405.15|399.75|405.15|399.75|404.75|399.35|8
1626797540000|2021-07-20 16:12:20|405.22|399.82|404.99|399.59|405.34|399.94|404.99|399.59|22
1626797550000|2021-07-20 16:12:30|405|399.6|405.05|399.65|405.07|399.67|404.92|399.52|25
1626797560000|2021-07-20 16:12:40|405.04|399.64|405.03|399.63|405.06|399.66|404.99|399.59|15
1626797570000|2021-07-20 16:12:50|405.01|399.61|405.13|399.73|405.13|399.73|404.98|399.58|10
1626797580000|2021-07-20 16:13:00|405.17|399.77|405.03|399.63|405.18|399.78|405.03|399.63|10
1626797590000|2021-07-20 16:13:10|405.04|399.64|404.9|399.5|405.04|399.64|404.88|399.48|18
1626797600000|2021-07-20 16:13:20|404.91|399.51|404.76|399.36|404.91|399.51|404.72|399.32|24
1626797610000|2021-07-20 16:13:30|404.72|399.32|404.56|399.16|404.77|399.37|404.56|399.16|20
1626797620000|2021-07-20 16:13:40|404.55|399.15|404.66|399.26|404.68|399.28|404.55|399.15|19
1626797630000|2021-07-20 16:13:50|404.67|399.27|404.72|399.32|404.72|399.32|404.64|399.24|16
1626797640000|2021-07-20 16:14:00|404.69|399.29|404.7|399.3|404.75|399.35|404.68|399.28|17
1626797650000|2021-07-20 16:14:10|404.74|399.34|404.73|399.33|404.75|399.35|404.73|399.33|6
1626797660000|2021-07-20 16:14:20|404.76|399.36|404.75|399.35|404.77|399.37|404.74|399.34|4
1626797670000|2021-07-20 16:14:30|404.74|399.34|404.78|399.38|404.79|399.39|404.74|399.34|9
1626797680000|2021-07-20 16:14:40|404.79|399.39|404.76|399.36|404.83|399.43|404.73|399.33|13
1626797690000|2021-07-20 16:14:50|404.75|399.35|404.73|399.33|404.78|399.38|404.73|399.33|7
1626797700000|2021-07-20 16:15:00|404.72|399.32|404.56|399.16|404.76|399.36|404.56|399.16|12
1626797710000|2021-07-20 16:15:10|404.57|399.17|404.7|399.3|404.7|399.3|404.57|399.17|6
1626797720000|2021-07-20 16:15:20|404.71|399.31|405.05|399.65|405.05|399.65|404.71|399.31|11
1626797730000|2021-07-20 16:15:30|405.06|399.66|404.79|399.39|405.22|399.82|404.64|399.24|27
1626797740000|2021-07-20 16:15:40|404.83|399.43|404.42|399.02|404.98|399.58|404.4|399|28
1626797750000|2021-07-20 16:15:50|404.44|399.04|404.41|399.01|404.45|399.05|404.38|398.98|21
1626797760000|2021-07-20 16:16:00|404.39|398.99|404.4|399|404.41|399.01|404.38|398.98|21
1626797770000|2021-07-20 16:16:10|404.39|398.99|404.42|399.02|404.55|399.15|404.37|398.97|29
1626797780000|2021-07-20 16:16:20|404.43|399.03|404.39|398.99|404.43|399.03|404.35|398.95|25
1626797790000|2021-07-20 16:16:30|404.4|399|404.4|399|404.42|399.02|404.36|398.96|11
1626797800000|2021-07-20 16:16:40|404.43|399.03|404.25|398.85|404.43|399.03|404.25|398.85|20
1626797810000|2021-07-20 16:16:50|404.28|398.88|404.04|398.64|404.28|398.88|403.88|398.48|28
1626797820000|2021-07-20 16:17:00|404.1|398.7|403.92|398.52|404.21|398.81|403.92|398.52|22
1626797830000|2021-07-20 16:17:10|403.91|398.51|403.63|398.23|403.93|398.53|403.63|398.23|16
1626797840000|2021-07-20 16:17:20|403.61|398.21|403.61|398.21|403.64|398.24|403.37|397.97|21
1626797850000|2021-07-20 16:17:30|403.6|398.2|403.58|398.18|403.6|398.2|403.52|398.12|14
1626797860000|2021-07-20 16:17:40|403.63|398.23|403.73|398.33|403.77|398.37|403.58|398.18|22
1626797870000|2021-07-20 16:17:50|403.72|398.32|403.65|398.25|403.72|398.32|403.63|398.23|23
1626797880000|2021-07-20 16:18:00|403.64|398.24|403.65|398.25|403.87|398.47|403.64|398.24|19
1626797890000|2021-07-20 16:18:10|403.66|398.26|403.65|398.25|403.67|398.27|403.59|398.19|11
1626797900000|2021-07-20 16:18:20|403.67|398.27|403.71|398.31|403.78|398.38|403.62|398.22|16
1626797910000|2021-07-20 16:18:30|403.72|398.32|403.85|398.45|403.86|398.46|403.72|398.32|18
1626797920000|2021-07-20 16:18:40|403.86|398.46|403.82|398.42|403.86|398.46|403.8|398.4|17
1626797930000|2021-07-20 16:18:50|403.83|398.43|403.86|398.46|403.87|398.47|403.79|398.39|15
1626797940000|2021-07-20 16:19:00|403.8|398.4|403.75|398.35|403.88|398.48|403.75|398.35|16
1626797950000|2021-07-20 16:19:10|403.76|398.36|403.67|398.27|403.77|398.37|403.66|398.26|7
1626797960000|2021-07-20 16:19:20|403.66|398.26|403.3|397.9|403.66|398.26|403.29|397.89|21
1626797970000|2021-07-20 16:19:30|403.33|397.93|403.21|397.81|403.33|397.93|403.21|397.81|16
1626797980000|2021-07-20 16:19:40|403.22|397.82|403.29|397.89|403.29|397.89|403.21|397.81|12
1626797990000|2021-07-20 16:19:50|403.32|397.92|403.35|397.95|403.44|398.04|403.3|397.9|25
1626798000000|2021-07-20 16:20:00|403.36|397.96|403.31|397.91|403.42|398.02|403.28|397.88|25
1626798010000|2021-07-20 16:20:10|403.28|397.88|403.17|397.77|403.28|397.88|403.16|397.76|5
1626798020000|2021-07-20 16:20:20|403.19|397.79|403.17|397.77|403.25|397.85|403.17|397.77|15
1626798030000|2021-07-20 16:20:30|403.16|397.76|403.28|397.88|403.29|397.89|403.15|397.75|23
1626798040000|2021-07-20 16:20:40|403.25|397.85|403.27|397.87|403.29|397.89|403.19|397.79|18
1626798050000|2021-07-20 16:20:50|403.26|397.86|403.21|397.81|403.27|397.87|403.2|397.8|16
1626798060000|2021-07-20 16:21:00|403.22|397.82|403.44|398.04|403.45|398.05|403.22|397.82|21
1626798070000|2021-07-20 16:21:10|403.47|398.07|403.51|398.11|403.56|398.16|403.46|398.06|16
1626798080000|2021-07-20 16:21:20|403.5|398.1|402.87|397.47|403.51|398.11|402.83|397.43|16
1626798090000|2021-07-20 16:21:30|402.86|397.46|403.15|397.75|403.21|397.81|402.86|397.46|16
1626798100000|2021-07-20 16:21:40|403.14|397.74|403.16|397.76|403.24|397.84|403.08|397.68|19
1626798110000|2021-07-20 16:21:50|403.17|397.77|403.2|397.8|403.27|397.87|403.1|397.7|23
1626798120000|2021-07-20 16:22:00|403.17|397.77|403.23|397.83|403.25|397.85|403.13|397.73|13
1626798130000|2021-07-20 16:22:10|403.22|397.82|403.55|398.15|403.55|398.15|403.2|397.8|17
1626798140000|2021-07-20 16:22:20|403.54|398.14|403.48|398.08|403.56|398.16|403.39|397.99|14
1626798150000|2021-07-20 16:22:30|403.47|398.07|403.39|397.99|403.48|398.08|403.39|397.99|15
1626798160000|2021-07-20 16:22:40|403.37|397.97|403.41|398.01|403.44|398.04|403.37|397.97|8
1626798170000|2021-07-20 16:22:50|403.4|398|403.31|397.91|403.4|398|403.28|397.88|17
1626798180000|2021-07-20 16:23:00|403.24|397.84|403.28|397.88|403.29|397.89|403.22|397.82|9
1626798190000|2021-07-20 16:23:10|403.29|397.89|403.28|397.88|403.29|397.89|403.24|397.84|6
1626798200000|2021-07-20 16:23:20|403.25|397.85|403.24|397.84|403.27|397.87|403.22|397.82|9
1626798210000|2021-07-20 16:23:30|403.28|397.88|403.33|397.93|403.33|397.93|403.28|397.88|5
1626798220000|2021-07-20 16:23:40|403.34|397.94|403.38|397.98|403.53|398.13|403.34|397.94|11
1626798230000|2021-07-20 16:23:50|403.35|397.95|403.3|397.9|403.38|397.98|403.3|397.9|12
1626798240000|2021-07-20 16:24:00|403.29|397.89|403.31|397.91|403.31|397.91|403.28|397.88|4
1626798250000|2021-07-20 16:24:10|403.27|397.87|403.28|397.88|403.28|397.88|403.27|397.87|2
1626798260000|2021-07-20 16:24:20|403.27|397.87|403.11|397.71|403.27|397.87|403.08|397.68|8
1626798270000|2021-07-20 16:24:30|403.13|397.73|403.13|397.73|403.13|397.73|403.11|397.71|4
1626798280000|2021-07-20 16:24:40|403.12|397.72|403.15|397.75|403.15|397.75|403.11|397.71|6
1626798290000|2021-07-20 16:24:50|403.14|397.74|402.87|397.47|403.14|397.74|402.85|397.45|11
1626798300000|2021-07-20 16:25:00|402.97|397.57|403.16|397.76|403.16|397.76|402.96|397.56|14
1626798310000|2021-07-20 16:25:10|403.2|397.8|403.27|397.87|403.51|398.11|403.2|397.8|20
1626798320000|2021-07-20 16:25:20|403.29|397.89|403.35|397.95|403.35|397.95|403.29|397.89|7
1626798330000|2021-07-20 16:25:30|403.34|397.94|403.28|397.88|403.34|397.94|403.28|397.88|5
1626798340000|2021-07-20 16:25:40|403.29|397.89|403.2|397.8|403.3|397.9|403.19|397.79|9
1626798360000|2021-07-20 16:26:00|403.22|397.82|403.09|397.69|403.22|397.82|403.07|397.67|14
1626798370000|2021-07-20 16:26:10|403.06|397.66|403.06|397.66|403.12|397.72|403.05|397.65|11
1626798380000|2021-07-20 16:26:20|403.08|397.68|403.19|397.79|403.21|397.81|403.07|397.67|13
1626798390000|2021-07-20 16:26:30|403.2|397.8|403.3|397.9|403.3|397.9|403.2|397.8|8
1626798400000|2021-07-20 16:26:40|403.31|397.91|403.33|397.93|403.33|397.93|403.31|397.91|3
1626798410000|2021-07-20 16:26:50|403.32|397.92|403.11|397.71|403.33|397.93|403.1|397.7|11
1626798420000|2021-07-20 16:27:00|403.1|397.7|403.16|397.76|403.16|397.76|403.1|397.7|10
1626798440000|2021-07-20 16:27:20|403.19|397.79|403.24|397.84|403.24|397.84|403.19|397.79|3
1626798450000|2021-07-20 16:27:30|403.25|397.85|403.32|397.92|403.32|397.92|403.25|397.85|10
1626798460000|2021-07-20 16:27:40|403.35|397.95|403.32|397.92|403.38|397.98|403.32|397.92|8
1626798470000|2021-07-20 16:27:50|403.36|397.96|403.2|397.8|403.36|397.96|403.19|397.79|10
1626798480000|2021-07-20 16:28:00|403.22|397.82|403.31|397.91|403.31|397.91|403.16|397.76|11
1626798490000|2021-07-20 16:28:10|403.33|397.93|403.36|397.96|403.37|397.97|403.33|397.93|5
1626798500000|2021-07-20 16:28:20|403.31|397.91|403.39|397.99|403.39|397.99|403.25|397.85|9
1626798510000|2021-07-20 16:28:30|403.38|397.98|403.35|397.95|403.38|397.98|403.31|397.91|8
1626798520000|2021-07-20 16:28:40|403.38|397.98|403.53|398.13|403.53|398.13|403.38|397.98|13
1626798530000|2021-07-20 16:28:50|403.52|398.12|403.52|398.12|403.52|398.12|403.52|398.12|1
1626798540000|2021-07-20 16:29:00|403.49|398.09|403.47|398.07|403.55|398.15|403.47|398.07|5
1626798550000|2021-07-20 16:29:10|403.48|398.08|403.48|398.08|403.49|398.09|403.48|398.08|3
1626798560000|2021-07-20 16:29:20|403.49|398.09|403.54|398.14|403.54|398.14|403.49|398.09|5
1626798570000|2021-07-20 16:29:30|403.53|398.13|403.67|398.27|403.67|398.27|403.53|398.13|8
1626798580000|2021-07-20 16:29:40|403.68|398.28|403.69|398.29|403.7|398.3|403.68|398.28|4
1626798590000|2021-07-20 16:29:50|403.7|398.3|403.64|398.24|403.73|398.33|403.6|398.2|15
1626798600000|2021-07-20 16:30:00|403.65|398.25|404.04|398.64|404.04|398.64|403.65|398.25|20
1626798610000|2021-07-20 16:30:10|404.09|398.69|404.14|398.74|404.2|398.8|404.09|398.69|15
1626798620000|2021-07-20 16:30:20|404.15|398.75|403.96|398.56|404.16|398.76|403.9|398.5|20
1626798630000|2021-07-20 16:30:30|403.95|398.55|403.93|398.53|403.96|398.56|403.84|398.44|20
1626798640000|2021-07-20 16:30:40|403.92|398.52|403.97|398.57|403.97|398.57|403.92|398.52|6
1626798650000|2021-07-20 16:30:50|403.98|398.58|403.88|398.48|403.98|398.58|403.8|398.4|14
1626798660000|2021-07-20 16:31:00|403.89|398.49|403.89|398.49|403.89|398.49|403.88|398.48|7
1626798670000|2021-07-20 16:31:10|403.86|398.46|403.55|398.15|403.86|398.46|403.55|398.15|12
1626798680000|2021-07-20 16:31:20|403.57|398.17|403.55|398.15|403.57|398.17|403.51|398.11|6
1626798690000|2021-07-20 16:31:30|403.51|398.11|403.55|398.15|403.55|398.15|403.51|398.11|5
1626798700000|2021-07-20 16:31:40|403.51|398.11|403.45|398.05|403.51|398.11|403.39|397.99|14
1626798710000|2021-07-20 16:31:50|403.46|398.06|403.14|397.74|403.46|398.06|403.14|397.74|19
1626798720000|2021-07-20 16:32:00|403.11|397.71|403.26|397.86|403.26|397.86|403.11|397.71|17
1626798730000|2021-07-20 16:32:10|403.24|397.84|403.29|397.89|403.31|397.91|403.24|397.84|10
1626798740000|2021-07-20 16:32:20|403.28|397.88|403.38|397.98|403.39|397.99|403.27|397.87|16
1626798750000|2021-07-20 16:32:30|403.37|397.97|403.3|397.9|403.37|397.97|403.3|397.9|13
1626798760000|2021-07-20 16:32:40|403.29|397.89|403.37|397.97|403.37|397.97|403.29|397.89|5
1626798770000|2021-07-20 16:32:50|403.38|397.98|403.34|397.94|403.46|398.06|403.26|397.86|24
1626798780000|2021-07-20 16:33:00|403.28|397.88|403.25|397.85|403.35|397.95|403.14|397.74|15
1626798790000|2021-07-20 16:33:10|403.28|397.88|403.41|398.01|403.41|398.01|403.28|397.88|10
1626798800000|2021-07-20 16:33:20|403.4|398|403.43|398.03|403.44|398.04|403.39|397.99|8
1626798810000|2021-07-20 16:33:30|403.4|398|403.41|398.01|403.41|398.01|403.34|397.94|7
1626798820000|2021-07-20 16:33:40|403.42|398.02|403.4|398|403.42|398.02|403.38|397.98|7
1626798830000|2021-07-20 16:33:50|403.41|398.01|403.39|397.99|403.43|398.03|403.39|397.99|5
1626798840000|2021-07-20 16:34:00|403.42|398.02|403.41|398.01|403.42|398.02|403.41|398.01|2
1626798850000|2021-07-20 16:34:10|403.42|398.02|403.43|398.03|403.44|398.04|403.36|397.96|12
1626798860000|2021-07-20 16:34:20|403.44|398.04|403.45|398.05|403.45|398.05|403.44|398.04|2
1626798870000|2021-07-20 16:34:30|403.46|398.06|403.46|398.06|403.46|398.06|403.45|398.05|3
1626798880000|2021-07-20 16:34:40|403.47|398.07|403.48|398.08|403.53|398.13|403.45|398.05|19
1626798890000|2021-07-20 16:34:50|403.47|398.07|403.37|397.97|403.5|398.1|403.37|397.97|18
1626798900000|2021-07-20 16:35:00|403.38|397.98|403.37|397.97|403.4|398|403.37|397.97|6
1626798910000|2021-07-20 16:35:10|403.38|397.98|403.31|397.91|403.39|397.99|403.31|397.91|10
1626798920000|2021-07-20 16:35:20|403.32|397.92|403.31|397.91|403.32|397.92|403.31|397.91|2
1626798930000|2021-07-20 16:35:30|403.32|397.92|403.01|397.61|403.32|397.92|403.01|397.61|9
1626798940000|2021-07-20 16:35:40|402.94|397.54|403.26|397.86|403.3|397.9|402.91|397.51|19
1626798950000|2021-07-20 16:35:50|403.3|397.9|403.1|397.7|403.32|397.92|403.09|397.69|12
1626798960000|2021-07-20 16:36:00|403.17|397.77|402.98|397.58|403.17|397.77|402.98|397.58|16
1626798970000|2021-07-20 16:36:10|403.06|397.66|402.88|397.48|403.08|397.68|402.85|397.45|23
1626798980000|2021-07-20 16:36:20|402.85|397.45|403.06|397.66|403.06|397.66|402.84|397.44|18
1626798990000|2021-07-20 16:36:30|403.04|397.64|402.83|397.43|403.04|397.64|402.83|397.43|15
1626799000000|2021-07-20 16:36:40|402.82|397.42|402.6|397.2|402.82|397.42|402.6|397.2|11
1626799010000|2021-07-20 16:36:50|402.61|397.21|402.42|397.02|402.62|397.22|402.38|396.98|18
1626799020000|2021-07-20 16:37:00|402.41|397.01|402.45|397.05|402.5|397.1|402.4|397|19
1626799030000|2021-07-20 16:37:10|402.46|397.06|402.55|397.15|402.55|397.15|402.46|397.06|18
1626799040000|2021-07-20 16:37:20|402.57|397.17|402.67|397.27|402.68|397.28|402.57|397.17|16
1626799050000|2021-07-20 16:37:30|402.7|397.3|402.59|397.19|402.72|397.32|402.59|397.19|17
1626799060000|2021-07-20 16:37:40|402.58|397.18|402.74|397.34|402.74|397.34|402.56|397.16|14
1626799070000|2021-07-20 16:37:50|402.76|397.36|402.81|397.41|402.88|397.48|402.74|397.34|14
1626799080000|2021-07-20 16:38:00|402.84|397.44|402.96|397.56|402.96|397.56|402.82|397.42|11
1626799090000|2021-07-20 16:38:10|402.91|397.51|402.94|397.54|402.94|397.54|402.9|397.5|7
1626799100000|2021-07-20 16:38:20|402.91|397.51|403.2|397.8|403.2|397.8|402.91|397.51|13
1626799110000|2021-07-20 16:38:30|403.21|397.81|403.14|397.74|403.24|397.84|403.14|397.74|7
1626799120000|2021-07-20 16:38:40|403.13|397.73|403.08|397.68|403.16|397.76|403.03|397.63|8
1626799130000|2021-07-20 16:38:50|403.09|397.69|403.16|397.76|403.16|397.76|403.09|397.69|5
1626799140000|2021-07-20 16:39:00|403.17|397.77|402.95|397.55|403.17|397.77|402.94|397.54|13
1626799150000|2021-07-20 16:39:10|402.93|397.53|402.88|397.48|402.94|397.54|402.88|397.48|10
1626799160000|2021-07-20 16:39:20|402.89|397.49|402.91|397.51|402.92|397.52|402.88|397.48|4
1626799180000|2021-07-20 16:39:40|402.92|397.52|403.24|397.84|403.25|397.85|402.92|397.52|10
1626799190000|2021-07-20 16:39:50|403.25|397.85|403.3|397.9|403.3|397.9|403.18|397.78|9
1626799200000|2021-07-20 16:40:00|403.27|397.87|403.08|397.68|403.27|397.87|403.08|397.68|15
1626799210000|2021-07-20 16:40:10|403.09|397.69|402.96|397.56|403.09|397.69|402.86|397.46|14
1626799220000|2021-07-20 16:40:20|402.95|397.55|403.09|397.69|403.11|397.71|402.89|397.49|18
1626799230000|2021-07-20 16:40:30|403.08|397.68|403.12|397.72|403.13|397.73|403.08|397.68|9
1626799240000|2021-07-20 16:40:40|403.13|397.73|403.16|397.76|403.16|397.76|403.12|397.72|5
1626799250000|2021-07-20 16:40:50|403.1|397.7|403.12|397.72|403.17|397.77|403.05|397.65|15
1626799260000|2021-07-20 16:41:00|403.11|397.71|403.09|397.69|403.16|397.76|403.06|397.66|22
1626799270000|2021-07-20 16:41:10|403.12|397.72|403.16|397.76|403.17|397.77|403.1|397.7|17
1626799280000|2021-07-20 16:41:20|403.17|397.77|403.3|397.9|403.3|397.9|403.15|397.75|12
1626799290000|2021-07-20 16:41:30|403.29|397.89|403.35|397.95|403.35|397.95|403.29|397.89|5
1626799300000|2021-07-20 16:41:40|403.34|397.94|402.96|397.56|403.34|397.94|402.93|397.53|8
1626799310000|2021-07-20 16:41:50|402.95|397.55|402.9|397.5|402.95|397.55|402.9|397.5|6
1626799320000|2021-07-20 16:42:00|402.92|397.52|402.93|397.53|402.93|397.53|402.9|397.5|7
1626799330000|2021-07-20 16:42:10|402.89|397.49|402.82|397.42|402.89|397.49|402.81|397.41|6
1626799340000|2021-07-20 16:42:20|402.81|397.41|402.59|397.19|402.81|397.41|402.58|397.18|20
1626799350000|2021-07-20 16:42:30|402.6|397.2|402.63|397.23|402.63|397.23|402.45|397.05|17
1626799360000|2021-07-20 16:42:40|402.65|397.25|402.69|397.29|402.69|397.29|402.65|397.25|6
1626799370000|2021-07-20 16:42:50|402.73|397.33|402.87|397.47|402.87|397.47|402.72|397.32|7
1626799380000|2021-07-20 16:43:00|402.86|397.46|403.02|397.62|403.02|397.62|402.86|397.46|7
1626799390000|2021-07-20 16:43:10|403.01|397.61|402.9|397.5|403.02|397.62|402.89|397.49|9
1626799400000|2021-07-20 16:43:20|402.91|397.51|402.84|397.44|402.93|397.53|402.84|397.44|9
1626799410000|2021-07-20 16:43:30|402.85|397.45|402.94|397.54|402.94|397.54|402.85|397.45|8
1626799420000|2021-07-20 16:43:40|402.96|397.56|402.94|397.54|402.96|397.56|402.93|397.53|5
1626799430000|2021-07-20 16:43:50|402.92|397.52|402.97|397.57|402.97|397.57|402.92|397.52|4
1626799440000|2021-07-20 16:44:00|402.92|397.52|402.87|397.47|402.96|397.56|402.87|397.47|10
1626799450000|2021-07-20 16:44:10|402.89|397.49|402.87|397.47|402.92|397.52|402.87|397.47|3
1626799460000|2021-07-20 16:44:20|402.85|397.45|402.37|396.97|402.87|397.47|402.35|396.95|20
1626799480000|2021-07-20 16:44:40|402.31|396.91|402.6|397.2|402.6|397.2|402.26|396.86|11
1626799490000|2021-07-20 16:44:50|402.63|397.23|402.69|397.29|402.69|397.29|402.62|397.22|7
1626799500000|2021-07-20 16:45:00|402.73|397.33|403.23|397.83|403.23|397.83|402.73|397.33|13
1626799510000|2021-07-20 16:45:10|403.25|397.85|403.03|397.63|403.25|397.85|403.02|397.62|14
1626799520000|2021-07-20 16:45:20|402.96|397.56|402.87|397.47|402.96|397.56|402.68|397.28|24
1626799530000|2021-07-20 16:45:30|402.86|397.46|402.74|397.34|402.86|397.46|402.71|397.31|19
1626799540000|2021-07-20 16:45:40|402.81|397.41|402.64|397.24|402.81|397.41|402.64|397.24|18
1626799550000|2021-07-20 16:45:50|402.59|397.19|402.45|397.05|402.59|397.19|402.41|397.01|22
1626799560000|2021-07-20 16:46:00|402.44|397.04|402.18|396.78|402.47|397.07|402.18|396.78|14
1626799570000|2021-07-20 16:46:10|402.17|396.77|401.82|396.42|402.17|396.77|401.81|396.41|15
1626799580000|2021-07-20 16:46:20|401.83|396.43|401.98|396.58|402.03|396.63|401.73|396.33|22
1626799590000|2021-07-20 16:46:30|401.96|396.56|402.12|396.72|402.12|396.72|401.92|396.52|19
1626799610000|2021-07-20 16:46:50|402.15|396.75|402.01|396.61|402.17|396.77|402.01|396.61|7
1626799620000|2021-07-20 16:47:00|402|396.6|401.96|396.56|402|396.6|401.91|396.51|11
1626799630000|2021-07-20 16:47:10|402.02|396.62|402.32|396.92|402.32|396.92|402.02|396.62|16
1626799640000|2021-07-20 16:47:20|402.33|396.93|402.27|396.87|402.33|396.93|402.27|396.87|10
1626799650000|2021-07-20 16:47:30|402.28|396.88|402.28|396.88|402.33|396.93|402.27|396.87|10
1626799660000|2021-07-20 16:47:40|402.27|396.87|402.32|396.92|402.32|396.92|402.27|396.87|5
1626799670000|2021-07-20 16:47:50|402.3|396.9|402|396.6|402.32|396.92|402|396.6|7
1626799680000|2021-07-20 16:48:00|401.99|396.59|401.91|396.51|401.99|396.59|401.87|396.47|10
1626799690000|2021-07-20 16:48:10|401.87|396.47|401.95|396.55|402.05|396.65|401.87|396.47|14
1626799700000|2021-07-20 16:48:20|401.93|396.53|401.86|396.46|401.94|396.54|401.81|396.41|18
1626799710000|2021-07-20 16:48:30|401.81|396.41|401.83|396.43|401.91|396.51|401.81|396.41|17
1626799720000|2021-07-20 16:48:40|401.81|396.41|401.89|396.49|401.89|396.49|401.74|396.34|15
1626799730000|2021-07-20 16:48:50|401.93|396.53|401.87|396.47|401.98|396.58|401.85|396.45|13
1626799740000|2021-07-20 16:49:00|401.88|396.48|402.08|396.68|402.08|396.68|401.88|396.48|9
1626799750000|2021-07-20 16:49:10|402.1|396.7|402.11|396.71|402.11|396.71|402.1|396.7|2
1626799760000|2021-07-20 16:49:20|402.13|396.73|402.16|396.76|402.17|396.77|402.06|396.66|9
1626799770000|2021-07-20 16:49:30|402.15|396.75|402.12|396.72|402.15|396.75|402.07|396.67|13
1626799780000|2021-07-20 16:49:40|402.05|396.65|401.94|396.54|402.06|396.66|401.94|396.54|7
1626799790000|2021-07-20 16:49:50|401.95|396.55|401.94|396.54|402.03|396.63|401.94|396.54|8
1626799800000|2021-07-20 16:50:00|401.9|396.5|401.92|396.52|401.93|396.53|401.9|396.5|4
1626799810000|2021-07-20 16:50:10|401.94|396.54|401.8|396.4|401.94|396.54|401.8|396.4|8
1626799820000|2021-07-20 16:50:20|401.83|396.43|401.8|396.4|401.84|396.44|401.79|396.39|11
1626799830000|2021-07-20 16:50:30|401.79|396.39|401.81|396.41|401.81|396.41|401.79|396.39|3
1626799840000|2021-07-20 16:50:40|401.85|396.45|401.82|396.42|401.85|396.45|401.81|396.41|6
1626799850000|2021-07-20 16:50:50|401.83|396.43|401.78|396.38|401.84|396.44|401.77|396.37|9
1626799860000|2021-07-20 16:51:00|401.79|396.39|401.77|396.37|401.79|396.39|401.77|396.37|4
1626799870000|2021-07-20 16:51:10|401.72|396.32|401.73|396.33|401.73|396.33|401.47|396.07|15
1626799880000|2021-07-20 16:51:20|401.78|396.38|401.74|396.34|401.78|396.38|401.71|396.31|12
1626799890000|2021-07-20 16:51:30|401.71|396.31|401.64|396.24|401.71|396.31|401.61|396.21|11
1626799900000|2021-07-20 16:51:40|401.65|396.25|401.72|396.32|401.73|396.33|401.64|396.24|14
1626799910000|2021-07-20 16:51:50|401.71|396.31|401.57|396.17|401.71|396.31|401.57|396.17|11
1626799920000|2021-07-20 16:52:00|401.58|396.18|401.57|396.17|401.63|396.23|401.55|396.15|10
1626799930000|2021-07-20 16:52:10|401.59|396.19|401.78|396.38|401.78|396.38|401.58|396.18|19
1626799940000|2021-07-20 16:52:20|401.79|396.39|401.99|396.59|401.99|396.59|401.78|396.38|15
1626799950000|2021-07-20 16:52:30|402.04|396.64|401.94|396.54|402.04|396.64|401.93|396.53|7
1626799960000|2021-07-20 16:52:40|401.93|396.53|401.84|396.44|401.93|396.53|401.78|396.38|8
1626799970000|2021-07-20 16:52:50|401.85|396.45|401.84|396.44|401.88|396.48|401.8|396.4|9
1626799980000|2021-07-20 16:53:00|401.86|396.46|401.96|396.56|401.97|396.57|401.86|396.46|13
1626799990000|2021-07-20 16:53:10|401.95|396.55|401.97|396.57|401.97|396.57|401.95|396.55|10
1626800000000|2021-07-20 16:53:20|401.95|396.55|401.93|396.53|401.95|396.55|401.92|396.52|7
1626800010000|2021-07-20 16:53:30|401.92|396.52|401.87|396.47|401.92|396.52|401.87|396.47|4
1626800020000|2021-07-20 16:53:40|401.88|396.48|401.97|396.57|401.98|396.58|401.88|396.48|6
1626800030000|2021-07-20 16:53:50|401.98|396.58|401.95|396.55|401.98|396.58|401.95|396.55|4
1626800040000|2021-07-20 16:54:00|401.96|396.56|401.96|396.56|401.96|396.56|401.96|396.56|1
1626800050000|2021-07-20 16:54:10|401.95|396.55|401.93|396.53|401.96|396.56|401.93|396.53|5
1626800060000|2021-07-20 16:54:20|401.99|396.59|402|396.6|402.02|396.62|401.95|396.55|10
1626800070000|2021-07-20 16:54:30|402.02|396.62|402.02|396.62|402.02|396.62|402|396.6|4
1626800080000|2021-07-20 16:54:40|402.03|396.63|401.95|396.55|402.04|396.64|401.95|396.55|12
1626800090000|2021-07-20 16:54:50|401.94|396.54|401.82|396.42|401.94|396.54|401.82|396.42|3
1626800100000|2021-07-20 16:55:00|401.81|396.41|401.65|396.25|401.83|396.43|401.65|396.25|12
1626800110000|2021-07-20 16:55:10|401.63|396.23|401.29|395.89|401.65|396.25|401.22|395.82|31
1626800120000|2021-07-20 16:55:20|401.31|395.91|401.34|395.94|401.36|395.96|401.28|395.88|15
1626800130000|2021-07-20 16:55:30|401.33|395.93|401.09|395.69|401.33|395.93|401.06|395.66|21
1626800140000|2021-07-20 16:55:40|401.07|395.67|401.06|395.66|401.13|395.73|401.05|395.65|19
1626800150000|2021-07-20 16:55:50|401.02|395.62|400.83|395.43|401.02|395.62|400.8|395.4|20
1626800160000|2021-07-20 16:56:00|400.82|395.42|401.06|395.66|401.07|395.67|400.82|395.42|21
1626800170000|2021-07-20 16:56:10|401.05|395.65|400.98|395.58|401.08|395.68|400.97|395.57|19
1626800180000|2021-07-20 16:56:20|400.99|395.59|400.96|395.56|401.03|395.63|400.94|395.54|17
1626800190000|2021-07-20 16:56:30|400.97|395.57|401.09|395.69|401.09|395.69|400.97|395.57|26
1626800200000|2021-07-20 16:56:40|401.06|395.66|401.01|395.61|401.06|395.66|401|395.6|17
1626800210000|2021-07-20 16:56:50|400.99|395.59|400.97|395.57|401|395.6|400.96|395.56|12
1626800220000|2021-07-20 16:57:00|400.94|395.54|400.82|395.42|400.94|395.54|400.82|395.42|14
1626800230000|2021-07-20 16:57:10|400.81|395.41|400.74|395.34|400.81|395.41|400.73|395.33|11
1626800240000|2021-07-20 16:57:20|400.73|395.33|400.88|395.48|400.89|395.49|400.73|395.33|20
1626800250000|2021-07-20 16:57:30|400.87|395.47|400.98|395.58|401.03|395.63|400.86|395.46|12
1626800260000|2021-07-20 16:57:40|400.99|395.59|401.15|395.75|401.15|395.75|400.99|395.59|11
1626800270000|2021-07-20 16:57:50|401.16|395.76|401.18|395.78|401.18|395.78|401.09|395.69|6
1626800280000|2021-07-20 16:58:00|401.23|395.83|401.28|395.88|401.3|395.9|401.23|395.83|7
1626800290000|2021-07-20 16:58:10|401.32|395.92|401.15|395.75|401.35|395.95|401.15|395.75|11
1626800300000|2021-07-20 16:58:20|401.14|395.74|401.27|395.87|401.28|395.88|401.14|395.74|12
1626800310000|2021-07-20 16:58:30|401.19|395.79|401.05|395.65|401.19|395.79|401.04|395.64|19
1626800320000|2021-07-20 16:58:40|400.93|395.53|401.07|395.67|401.08|395.68|400.93|395.53|10
1626800330000|2021-07-20 16:58:50|401.15|395.75|400.99|395.59|401.15|395.75|400.92|395.52|20
1626800340000|2021-07-20 16:59:00|400.96|395.56|400.78|395.38|401|395.6|400.77|395.37|14
1626800350000|2021-07-20 16:59:10|400.77|395.37|400.72|395.32|400.86|395.46|400.72|395.32|14
1626800360000|2021-07-20 16:59:20|400.71|395.31|400.68|395.28|400.74|395.34|400.68|395.28|6
1626800370000|2021-07-20 16:59:30|400.69|395.29|400.85|395.45|400.85|395.45|400.68|395.28|20
1626800380000|2021-07-20 16:59:40|400.84|395.44|400.58|395.18|400.84|395.44|400.52|395.12|16
1626800390000|2021-07-20 16:59:50|400.61|395.21|400.51|395.11|400.63|395.23|400.51|395.11|14
1626800400000|2021-07-20 17:00:00|400.65|395.25|400.84|395.44|400.84|395.44|400.65|395.25|7
1626800410000|2021-07-20 17:00:10|400.85|395.45|400.89|395.49|400.89|395.49|400.75|395.35|9
1626800420000|2021-07-20 17:00:20|400.91|395.51|401.16|395.76|401.16|395.76|400.88|395.48|8
1626800430000|2021-07-20 17:00:30|401.17|395.77|401.25|395.85|401.3|395.9|401.17|395.77|11
1626800440000|2021-07-20 17:00:40|401.26|395.86|401.21|395.81|401.26|395.86|401.19|395.79|10
1626800450000|2021-07-20 17:00:50|401.2|395.8|401.21|395.81|401.21|395.81|401.19|395.79|8
1626800460000|2021-07-20 17:01:00|401.22|395.82|401.23|395.83|401.23|395.83|401.21|395.81|3
1626800470000|2021-07-20 17:01:10|401.21|395.81|401.24|395.84|401.25|395.85|401.21|395.81|5
1626800480000|2021-07-20 17:01:20|401.25|395.85|401.27|395.87|401.27|395.87|401.24|395.84|4
1626800490000|2021-07-20 17:01:30|401.26|395.86|401.11|395.71|401.27|395.87|401.11|395.71|11
1626800510000|2021-07-20 17:01:50|401.1|395.7|401.03|395.63|401.1|395.7|401|395.6|10
1626800520000|2021-07-20 17:02:00|401.02|395.62|401.15|395.75|401.15|395.75|401.02|395.62|15
1626800530000|2021-07-20 17:02:10|401.14|395.74|400.75|395.35|401.14|395.74|400.75|395.35|15
1626800540000|2021-07-20 17:02:20|400.83|395.43|400.8|395.4|400.89|395.49|400.78|395.38|15
1626800550000|2021-07-20 17:02:30|400.78|395.38|400.72|395.32|400.79|395.39|400.72|395.32|11
1626800560000|2021-07-20 17:02:40|400.73|395.33|400.58|395.18|400.73|395.33|400.57|395.17|8
1626800570000|2021-07-20 17:02:50|400.59|395.19|400.64|395.24|400.65|395.25|400.59|395.19|4
1626800580000|2021-07-20 17:03:00|400.65|395.25|400.58|395.18|400.65|395.25|400.58|395.18|4
1626800590000|2021-07-20 17:03:10|400.57|395.17|400.62|395.22|400.62|395.22|400.57|395.17|5
1626800600000|2021-07-20 17:03:20|400.7|395.3|401.01|395.61|401.01|395.61|400.7|395.3|18
1626800610000|2021-07-20 17:03:30|400.97|395.57|400.81|395.41|401.02|395.62|400.77|395.37|18
1626800620000|2021-07-20 17:03:40|400.79|395.39|400.8|395.4|400.9|395.5|400.75|395.35|15
1626800630000|2021-07-20 17:03:50|400.79|395.39|400.7|395.3|400.79|395.39|400.67|395.27|10
1626800640000|2021-07-20 17:04:00|400.69|395.29|400.61|395.21|400.7|395.3|400.61|395.21|5
1626800650000|2021-07-20 17:04:10|400.58|395.18|400.62|395.22|400.62|395.22|400.58|395.18|4
1626800660000|2021-07-20 17:04:20|400.64|395.24|400.65|395.25|400.71|395.31|400.64|395.24|5
1626800670000|2021-07-20 17:04:30|400.71|395.31|400.7|395.3|400.76|395.36|400.67|395.27|13
1626800680000|2021-07-20 17:04:40|400.71|395.31|400.67|395.27|400.71|395.31|400.66|395.26|9
1626800690000|2021-07-20 17:04:50|400.65|395.25|400.6|395.2|400.65|395.25|400.57|395.17|10
1626800700000|2021-07-20 17:05:00|400.61|395.21|400.75|395.35|400.75|395.35|400.59|395.19|9
1626800710000|2021-07-20 17:05:10|400.85|395.45|400.94|395.54|400.96|395.56|400.82|395.42|8
1626800720000|2021-07-20 17:05:20|400.93|395.53|400.87|395.47|400.93|395.53|400.72|395.32|17
1626800730000|2021-07-20 17:05:30|400.86|395.46|400.8|395.4|400.86|395.46|400.74|395.34|6
1626800740000|2021-07-20 17:05:40|400.84|395.44|400.86|395.46|400.87|395.47|400.75|395.35|9
1626800750000|2021-07-20 17:05:50|400.84|395.44|400.78|395.38|400.85|395.45|400.78|395.38|4
1626800760000|2021-07-20 17:06:00|400.81|395.41|400.89|395.49|400.89|395.49|400.79|395.39|11
1626800770000|2021-07-20 17:06:10|400.88|395.48|401.02|395.62|401.04|395.64|400.88|395.48|11
1626800780000|2021-07-20 17:06:20|400.98|395.58|401.04|395.64|401.06|395.66|400.97|395.57|7
1626800790000|2021-07-20 17:06:30|401.05|395.65|401.06|395.66|401.06|395.66|401.05|395.65|2
1626800800000|2021-07-20 17:06:40|401.05|395.65|401.01|395.61|401.05|395.65|400.99|395.59|4
1626800810000|2021-07-20 17:06:50|401|395.6|400.98|395.58|401.01|395.61|400.98|395.58|7
1626800820000|2021-07-20 17:07:00|400.97|395.57|400.88|395.48|400.98|395.58|400.82|395.42|10
1626800830000|2021-07-20 17:07:10|400.82|395.42|400.8|395.4|400.82|395.42|400.8|395.4|4
1626800840000|2021-07-20 17:07:20|400.81|395.41|400.79|395.39|400.81|395.41|400.79|395.39|2
1626800850000|2021-07-20 17:07:30|400.81|395.41|400.81|395.41|400.81|395.41|400.79|395.39|7
1626800860000|2021-07-20 17:07:40|400.8|395.4|400.67|395.27|400.81|395.41|400.67|395.27|7
1626800870000|2021-07-20 17:07:50|400.68|395.28|400.8|395.4|400.8|395.4|400.68|395.28|7
1626800880000|2021-07-20 17:08:00|400.81|395.41|400.8|395.4|400.81|395.41|400.8|395.4|2
1626800890000|2021-07-20 17:08:10|400.93|395.53|400.98|395.58|400.98|395.58|400.93|395.53|3
1626800900000|2021-07-20 17:08:20|400.99|395.59|401.08|395.68|401.09|395.69|400.99|395.59|8
1626800910000|2021-07-20 17:08:30|401.13|395.73|401.17|395.77|401.18|395.78|401.13|395.73|3
1626800920000|2021-07-20 17:08:40|401.19|395.79|401.27|395.87|401.3|395.9|401.19|395.79|9
1626800930000|2021-07-20 17:08:50|401.13|395.73|401.1|395.7|401.13|395.73|401.09|395.69|5
1626800950000|2021-07-20 17:09:10|401.12|395.72|401.26|395.86|401.26|395.86|401.11|395.71|6
1626800960000|2021-07-20 17:09:20|401.28|395.88|401.28|395.88|401.29|395.89|401.27|395.87|5
1626800970000|2021-07-20 17:09:30|401.25|395.85|401.27|395.87|401.28|395.88|401.24|395.84|10
1626800980000|2021-07-20 17:09:40|401.3|395.9|401.35|395.95|401.35|395.95|401.3|395.9|9
1626800990000|2021-07-20 17:09:50|401.34|395.94|401.16|395.76|401.34|395.94|401.16|395.76|8
1626801010000|2021-07-20 17:10:10|401.13|395.73|401.19|395.79|401.19|395.79|401.13|395.73|6
1626801020000|2021-07-20 17:10:20|401.2|395.8|401.18|395.78|401.21|395.81|401.18|395.78|4
1626801030000|2021-07-20 17:10:30|401.19|395.79|401.29|395.89|401.3|395.9|401.19|395.79|8
1626801040000|2021-07-20 17:10:40|401.3|395.9|401.35|395.95|401.36|395.96|401.28|395.88|10
1626801050000|2021-07-20 17:10:50|401.36|395.96|401.37|395.97|401.38|395.98|401.35|395.95|9
1626801060000|2021-07-20 17:11:00|401.38|395.98|401.41|396.01|401.41|396.01|401.38|395.98|8
1626801070000|2021-07-20 17:11:10|401.38|395.98|401.72|396.32|401.72|396.32|401.38|395.98|14
1626801080000|2021-07-20 17:11:20|401.84|396.44|401.52|396.12|401.84|396.44|401.52|396.12|8
1626801090000|2021-07-20 17:11:30|401.59|396.19|401.42|396.02|401.62|396.22|401.33|395.93|16
1626801100000|2021-07-20 17:11:40|401.41|396.01|401.41|396.01|401.42|396.02|401.34|395.94|10
1626801110000|2021-07-20 17:11:50|401.4|396|401.29|395.89|401.4|396|401.29|395.89|5
1626801120000|2021-07-20 17:12:00|401.31|395.91|401.27|395.87|401.32|395.92|401.27|395.87|9
1626801130000|2021-07-20 17:12:10|401.34|395.94|401.35|395.95|401.36|395.96|401.26|395.86|7
1626801140000|2021-07-20 17:12:20|401.37|395.97|401.37|395.97|401.38|395.98|401.32|395.92|10
1626801150000|2021-07-20 17:12:30|401.38|395.98|401.38|395.98|401.38|395.98|401.37|395.97|3
1626801160000|2021-07-20 17:12:40|401.37|395.97|401.39|395.99|401.39|395.99|401.37|395.97|3
1626801170000|2021-07-20 17:12:50|401.41|396.01|401.55|396.15|401.59|396.19|401.39|395.99|12
1626801180000|2021-07-20 17:13:00|401.59|396.19|401.63|396.23|401.63|396.23|401.58|396.18|5
1626801190000|2021-07-20 17:13:10|401.64|396.24|401.66|396.26|401.67|396.27|401.64|396.24|4
1626801200000|2021-07-20 17:13:20|401.7|396.3|401.58|396.18|401.72|396.32|401.52|396.12|11
1626801210000|2021-07-20 17:13:30|401.6|396.2|401.49|396.09|401.62|396.22|401.49|396.09|5
1626801220000|2021-07-20 17:13:40|401.39|395.99|401.24|395.84|401.39|395.99|401.24|395.84|8
1626801230000|2021-07-20 17:13:50|401.23|395.83|401.09|395.69|401.27|395.87|401.09|395.69|17
1626801240000|2021-07-20 17:14:00|401.11|395.71|401.06|395.66|401.12|395.72|401.06|395.66|9
1626801250000|2021-07-20 17:14:10|401.09|395.69|401.06|395.66|401.09|395.69|401.05|395.65|3
1626801260000|2021-07-20 17:14:20|401.09|395.69|401.03|395.63|401.12|395.72|401.03|395.63|12
1626801270000|2021-07-20 17:14:30|401.02|395.62|401.21|395.81|401.21|395.81|401.02|395.62|14
1626801280000|2021-07-20 17:14:40|401.25|395.85|401.25|395.85|401.28|395.88|401.25|395.85|6
1626801290000|2021-07-20 17:14:50|401.23|395.83|401.23|395.83|401.23|395.83|401.17|395.77|11
1626801300000|2021-07-20 17:15:00|401.22|395.82|401.34|395.94|401.39|395.99|401.22|395.82|12
1626801310000|2021-07-20 17:15:10|401.35|395.95|401.37|395.97|401.37|395.97|401.33|395.93|7
1626801320000|2021-07-20 17:15:20|401.38|395.98|401.48|396.08|401.48|396.08|401.37|395.97|7
1626801330000|2021-07-20 17:15:30|401.5|396.1|401.48|396.08|401.52|396.12|401.48|396.08|11
1626801340000|2021-07-20 17:15:40|401.49|396.09|401.5|396.1|401.56|396.16|401.45|396.05|11
1626801350000|2021-07-20 17:15:50|401.43|396.03|401.41|396.01|401.43|396.03|401.31|395.91|15
1626801360000|2021-07-20 17:16:00|401.42|396.02|401.38|395.98|401.48|396.08|401.38|395.98|4
1626801380000|2021-07-20 17:16:20|401.41|396.01|401.41|396.01|401.41|396.01|401.41|396.01|1
1626801390000|2021-07-20 17:16:30|401.38|395.98|401.38|395.98|401.38|395.98|401.38|395.98|1
1626801400000|2021-07-20 17:16:40|401.42|396.02|401.42|396.02|401.44|396.04|401.42|396.02|4
1626801410000|2021-07-20 17:16:50|401.43|396.03|401.55|396.15|401.58|396.18|401.39|395.99|16
1626801420000|2021-07-20 17:17:00|401.57|396.17|401.49|396.09|401.6|396.2|401.49|396.09|12
1626801430000|2021-07-20 17:17:10|401.45|396.05|401.4|396|401.48|396.08|401.36|395.96|10
1626801440000|2021-07-20 17:17:20|401.39|395.99|401.37|395.97|401.39|395.99|401.36|395.96|7
1626801450000|2021-07-20 17:17:30|401.38|395.98|401.37|395.97|401.38|395.98|401.37|395.97|6
1626801460000|2021-07-20 17:17:40|401.43|396.03|401.38|395.98|401.46|396.06|401.38|395.98|10
1626801470000|2021-07-20 17:17:50|401.39|395.99|401.36|395.96|401.47|396.07|401.36|395.96|8
1626801480000|2021-07-20 17:18:00|401.35|395.95|401.34|395.94|401.4|396|401.31|395.91|7
1626801490000|2021-07-20 17:18:10|401.29|395.89|401.29|395.89|401.29|395.89|401.29|395.89|1
1626801500000|2021-07-20 17:18:20|401.12|395.72|401.13|395.73|401.22|395.82|401.12|395.72|3
1626801510000|2021-07-20 17:18:30|401.22|395.82|401.28|395.88|401.3|395.9|401.16|395.76|11
1626801520000|2021-07-20 17:18:40|401.27|395.87|401.15|395.75|401.27|395.87|401.14|395.74|9
1626801530000|2021-07-20 17:18:50|401.16|395.76|401.16|395.76|401.16|395.76|401.16|395.76|1
1626801540000|2021-07-20 17:19:00|401.29|395.89|401.14|395.74|401.29|395.89|401.14|395.74|2
1626801550000|2021-07-20 17:19:10|401.29|395.89|401.11|395.71|401.29|395.89|401.11|395.71|5
1626801560000|2021-07-20 17:19:20|401.29|395.89|401.11|395.71|401.29|395.89|401.11|395.71|5
1626801570000|2021-07-20 17:19:30|401.29|395.89|401.11|395.71|401.29|395.89|401.05|395.65|6
1626801580000|2021-07-20 17:19:40|401.29|395.89|401.11|395.71|401.29|395.89|401.11|395.71|5
1626801590000|2021-07-20 17:19:50|401.29|395.89|401.22|395.82|401.29|395.89|401.11|395.71|9
1626801600000|2021-07-20 17:20:00|401.25|395.85|401.4|396|401.41|396.01|401.17|395.77|12
1626801610000|2021-07-20 17:20:10|401.39|395.99|401.29|395.89|401.39|395.99|401.29|395.89|7
1626801620000|2021-07-20 17:20:20|401.23|395.83|401.22|395.82|401.23|395.83|401.22|395.82|2
1626801630000|2021-07-20 17:20:30|401.2|395.8|401.2|395.8|401.2|395.8|401.2|395.8|1
1626801640000|2021-07-20 17:20:40|401.22|395.82|401.19|395.79|401.23|395.83|401.18|395.78|4
1626801660000|2021-07-20 17:21:00|401.26|395.86|401.59|396.19|401.59|396.19|401.26|395.86|7
1626801670000|2021-07-20 17:21:10|401.57|396.17|401.44|396.04|401.57|396.17|401.44|396.04|6
1626801680000|2021-07-20 17:21:20|401.41|396.01|401.28|395.88|401.41|396.01|401.28|395.88|5
1626801690000|2021-07-20 17:21:30|401.27|395.87|401.42|396.02|401.46|396.06|401.24|395.84|7
1626801700000|2021-07-20 17:21:40|401.41|396.01|401.42|396.02|401.43|396.03|401.41|396.01|3
1626801710000|2021-07-20 17:21:50|401.43|396.03|401.45|396.05|401.45|396.05|401.43|396.03|3
1626801720000|2021-07-20 17:22:00|401.46|396.06|401.54|396.14|401.57|396.17|401.38|395.98|8
1626801730000|2021-07-20 17:22:10|401.41|396.01|401.48|396.08|401.54|396.14|401.41|396.01|12
1626801740000|2021-07-20 17:22:20|401.46|396.06|401.42|396.02|401.47|396.07|401.41|396.01|7
1626801750000|2021-07-20 17:22:30|401.41|396.01|401.42|396.02|401.42|396.02|401.41|396.01|2
1626801760000|2021-07-20 17:22:40|401.45|396.05|401.46|396.06|401.46|396.06|401.44|396.04|3
1626801770000|2021-07-20 17:22:50|401.48|396.08|401.52|396.12|401.54|396.14|401.47|396.07|8
1626801780000|2021-07-20 17:23:00|401.55|396.15|401.69|396.29|401.71|396.31|401.54|396.14|12
1626801790000|2021-07-20 17:23:10|401.68|396.28|401.68|396.28|401.71|396.31|401.66|396.26|6
1626801800000|2021-07-20 17:23:20|401.69|396.29|401.69|396.29|401.69|396.29|401.69|396.29|1
1626801810000|2021-07-20 17:23:30|401.65|396.25|401.57|396.17|401.65|396.25|401.54|396.14|6
1626801820000|2021-07-20 17:23:40|401.58|396.18|401.66|396.26|401.66|396.26|401.58|396.18|8
1626801830000|2021-07-20 17:23:50|401.67|396.27|401.59|396.19|401.67|396.27|401.59|396.19|8
1626801840000|2021-07-20 17:24:00|401.55|396.15|401.63|396.23|401.67|396.27|401.55|396.15|8
1626801850000|2021-07-20 17:24:10|401.59|396.19|401.57|396.17|401.59|396.19|401.57|396.17|5
1626801860000|2021-07-20 17:24:20|401.5|396.1|401.51|396.11|401.52|396.12|401.4|396|8
1626801870000|2021-07-20 17:24:30|401.45|396.05|401.43|396.03|401.53|396.13|401.43|396.03|8
1626801880000|2021-07-20 17:24:40|401.51|396.11|401.39|395.99|401.51|396.11|401.39|395.99|2
1626801890000|2021-07-20 17:24:50|401.41|396.01|401.42|396.02|401.43|396.03|401.41|396.01|3
1626801900000|2021-07-20 17:25:00|401.41|396.01|401.41|396.01|401.41|396.01|401.41|396.01|1
1626801910000|2021-07-20 17:25:10|401.51|396.11|401.51|396.11|401.51|396.11|401.39|395.99|3
1626801930000|2021-07-20 17:25:30|401.39|395.99|401.52|396.12|401.52|396.12|401.39|395.99|8
1626801940000|2021-07-20 17:25:40|401.42|396.02|401.74|396.34|401.74|396.34|401.42|396.02|7
1626801950000|2021-07-20 17:25:50|401.73|396.33|401.57|396.17|401.73|396.33|401.55|396.15|10
1626801960000|2021-07-20 17:26:00|401.61|396.21|401.65|396.25|401.67|396.27|401.61|396.21|5
1626801970000|2021-07-20 17:26:10|401.67|396.27|401.74|396.34|401.74|396.34|401.6|396.2|12
1626801980000|2021-07-20 17:26:20|401.75|396.35|401.86|396.46|401.89|396.49|401.75|396.35|10
1626801990000|2021-07-20 17:26:30|401.87|396.47|401.78|396.38|401.87|396.47|401.76|396.36|7
1626802000000|2021-07-20 17:26:40|401.77|396.37|401.87|396.47|401.87|396.47|401.72|396.32|6
1626802010000|2021-07-20 17:26:50|401.9|396.5|401.84|396.44|401.9|396.5|401.81|396.41|10
1626802020000|2021-07-20 17:27:00|401.78|396.38|401.72|396.32|401.78|396.38|401.72|396.32|5
1626802030000|2021-07-20 17:27:10|401.66|396.26|401.66|396.26|401.66|396.26|401.65|396.25|3
1626802040000|2021-07-20 17:27:20|401.65|396.25|401.52|396.12|401.66|396.26|401.52|396.12|3
1626802060000|2021-07-20 17:27:40|401.56|396.16|401.56|396.16|401.56|396.16|401.56|396.16|1
1626802070000|2021-07-20 17:27:50|401.59|396.19|401.59|396.19|401.59|396.19|401.59|396.19|1
1626802080000|2021-07-20 17:28:00|401.6|396.2|401.68|396.28|401.68|396.28|401.58|396.18|9
1626802090000|2021-07-20 17:28:10|401.69|396.29|401.69|396.29|401.7|396.3|401.68|396.28|5
1626802110000|2021-07-20 17:28:30|401.68|396.28|401.54|396.14|401.68|396.28|401.54|396.14|4
1626802120000|2021-07-20 17:28:40|401.57|396.17|401.47|396.07|401.57|396.17|401.47|396.07|2
1626802130000|2021-07-20 17:28:50|401.49|396.09|401.69|396.29|401.69|396.29|401.49|396.09|7
1626802140000|2021-07-20 17:29:00|401.65|396.25|401.65|396.25|401.68|396.28|401.63|396.23|8
1626802150000|2021-07-20 17:29:10|401.62|396.22|401.78|396.38|401.78|396.38|401.62|396.22|9
1626802160000|2021-07-20 17:29:20|401.79|396.39|401.78|396.38|401.79|396.39|401.78|396.38|2
1626802170000|2021-07-20 17:29:30|401.87|396.47|401.81|396.41|401.87|396.47|401.81|396.41|2
1626802180000|2021-07-20 17:29:40|401.84|396.44|401.91|396.51|401.94|396.54|401.84|396.44|4
1626802190000|2021-07-20 17:29:50|401.9|396.5|401.96|396.56|401.96|396.56|401.9|396.5|4
1626802200000|2021-07-20 17:30:00|401.93|396.53|401.79|396.39|401.93|396.53|401.78|396.38|7
1626802210000|2021-07-20 17:30:10|401.81|396.41|401.74|396.34|401.82|396.42|401.74|396.34|10
1626802220000|2021-07-20 17:30:20|401.79|396.39|401.78|396.38|401.79|396.39|401.78|396.38|2
1626802230000|2021-07-20 17:30:30|401.83|396.43|401.73|396.33|401.83|396.43|401.68|396.28|4
1626802240000|2021-07-20 17:30:40|401.71|396.31|401.71|396.31|401.71|396.31|401.71|396.31|1
1626802250000|2021-07-20 17:30:50|401.62|396.22|401.62|396.22|401.62|396.22|401.62|396.22|1
1626802280000|2021-07-20 17:31:20|401.67|396.27|401.67|396.27|401.67|396.27|401.67|396.27|1
1626802310000|2021-07-20 17:31:50|401.61|396.21|401.61|396.21|401.61|396.21|401.61|396.21|1
1626802320000|2021-07-20 17:32:00|401.59|396.19|401.61|396.21|401.62|396.22|401.59|396.19|3
1626802330000|2021-07-20 17:32:10|401.68|396.28|401.64|396.24|401.69|396.29|401.64|396.24|6
1626802340000|2021-07-20 17:32:20|401.68|396.28|401.67|396.27|401.68|396.28|401.66|396.26|4
1626802370000|2021-07-20 17:32:50|401.5|396.1|401.38|395.98|401.55|396.15|401.38|395.98|7
1626802380000|2021-07-20 17:33:00|401.3|395.9|401.43|396.03|401.46|396.06|401.29|395.89|16
1626802390000|2021-07-20 17:33:10|401.42|396.02|401.51|396.11|401.51|396.11|401.39|395.99|6
1626802400000|2021-07-20 17:33:20|401.48|396.08|401.37|395.97|401.51|396.11|401.37|395.97|5
1626802410000|2021-07-20 17:33:30|401.32|395.92|401.25|395.85|401.32|395.92|401.25|395.85|3
1626802420000|2021-07-20 17:33:40|401.26|395.86|401.24|395.84|401.26|395.86|401.24|395.84|5
1626802430000|2021-07-20 17:33:50|401.25|395.85|401.21|395.81|401.25|395.85|401.21|395.81|7
1626802450000|2021-07-20 17:34:10|401.17|395.77|401.23|395.83|401.23|395.83|401.16|395.76|3
1626802470000|2021-07-20 17:34:30|401.16|395.76|401.16|395.76|401.16|395.76|401.16|395.76|1
1626802480000|2021-07-20 17:34:40|401.18|395.78|401.16|395.76|401.18|395.78|401.16|395.76|2
1626802490000|2021-07-20 17:34:50|401.22|395.82|401.39|395.99|401.6|396.2|401.22|395.82|14
1626802510000|2021-07-20 17:35:10|401.45|396.05|401.54|396.14|401.57|396.17|401.45|396.05|8
1626802520000|2021-07-20 17:35:20|401.53|396.13|401.57|396.17|401.6|396.2|401.53|396.13|9
1626802530000|2021-07-20 17:35:30|401.6|396.2|401.83|396.43|401.83|396.43|401.6|396.2|8
1626802540000|2021-07-20 17:35:40|401.82|396.42|401.79|396.39|401.82|396.42|401.79|396.39|4
1626802560000|2021-07-20 17:36:00|401.78|396.38|401.67|396.27|401.78|396.38|401.67|396.27|6
1626802570000|2021-07-20 17:36:10|401.66|396.26|401.7|396.3|401.7|396.3|401.66|396.26|4
1626802580000|2021-07-20 17:36:20|401.64|396.24|401.58|396.18|401.64|396.24|401.56|396.16|5
1626802590000|2021-07-20 17:36:30|401.55|396.15|401.54|396.14|401.59|396.19|401.54|396.14|7
1626802600000|2021-07-20 17:36:40|401.58|396.18|401.55|396.15|401.58|396.18|401.54|396.14|4
1626802610000|2021-07-20 17:36:50|401.69|396.29|401.74|396.34|401.74|396.34|401.69|396.29|3
1626802630000|2021-07-20 17:37:10|401.7|396.3|401.7|396.3|401.7|396.3|401.7|396.3|1
1626802640000|2021-07-20 17:37:20|401.71|396.31|401.69|396.29|401.71|396.31|401.69|396.29|3
1626802650000|2021-07-20 17:37:30|401.67|396.27|401.63|396.23|401.67|396.27|401.59|396.19|6
1626802660000|2021-07-20 17:37:40|401.59|396.19|401.63|396.23|401.63|396.23|401.59|396.19|4
1626802680000|2021-07-20 17:38:00|401.64|396.24|401.64|396.24|401.64|396.24|401.64|396.24|1
1626802690000|2021-07-20 17:38:10|401.63|396.23|401.57|396.17|401.64|396.24|401.57|396.17|3
1626802710000|2021-07-20 17:38:30|401.56|396.16|401.51|396.11|401.56|396.16|401.51|396.11|2
1626802730000|2021-07-20 17:38:50|401.52|396.12|401.58|396.18|401.58|396.18|401.52|396.12|5
1626802750000|2021-07-20 17:39:10|401.56|396.16|401.56|396.16|401.57|396.17|401.56|396.16|3
1626802760000|2021-07-20 17:39:20|401.57|396.17|401.68|396.28|401.7|396.3|401.57|396.17|6
1626802770000|2021-07-20 17:39:30|401.66|396.26|401.68|396.28|401.68|396.28|401.65|396.25|3
1626802780000|2021-07-20 17:39:40|401.69|396.29|401.67|396.27|401.81|396.41|401.67|396.27|9
1626802790000|2021-07-20 17:39:50|401.66|396.26|401.63|396.23|401.66|396.26|401.59|396.19|5
1626802800000|2021-07-20 17:40:00|401.67|396.27|401.84|396.44|401.84|396.44|401.67|396.27|7
1626802820000|2021-07-20 17:40:20|401.8|396.4|401.8|396.4|401.8|396.4|401.79|396.39|3
1626802850000|2021-07-20 17:40:50|401.78|396.38|401.77|396.37|401.78|396.38|401.77|396.37|2
1626802870000|2021-07-20 17:41:10|401.74|396.34|401.7|396.3|401.75|396.35|401.7|396.3|3
1626802900000|2021-07-20 17:41:40|401.75|396.35|401.8|396.4|401.83|396.43|401.75|396.35|4
1626802910000|2021-07-20 17:41:50|401.87|396.47|401.79|396.39|401.87|396.47|401.79|396.39|4
1626802990000|2021-07-20 17:43:10|401.76|396.36|401.76|396.36|401.76|396.36|401.76|396.36|1
1626803000000|2021-07-20 17:43:20|401.79|396.39|401.9|396.5|401.9|396.5|401.79|396.39|4
1626803010000|2021-07-20 17:43:30|401.92|396.52|401.91|396.51|401.92|396.52|401.91|396.51|2
1626803020000|2021-07-20 17:43:40|401.89|396.49|401.9|396.5|401.91|396.51|401.88|396.48|4
1626803030000|2021-07-20 17:43:50|401.89|396.49|401.96|396.56|401.96|396.56|401.88|396.48|5
1626803040000|2021-07-20 17:44:00|401.99|396.59|401.99|396.59|401.99|396.59|401.99|396.59|1
1626803050000|2021-07-20 17:44:10|402.09|396.69|402.15|396.75|402.15|396.75|402.08|396.68|4
1626803060000|2021-07-20 17:44:20|402.14|396.74|402.14|396.74|402.15|396.75|402.14|396.74|5
1626803070000|2021-07-20 17:44:30|402.13|396.73|402.07|396.67|402.13|396.73|402.07|396.67|6
1626803080000|2021-07-20 17:44:40|402.06|396.66|402.06|396.66|402.06|396.66|402.06|396.66|1
1626803090000|2021-07-20 17:44:50|402.08|396.68|402.1|396.7|402.12|396.72|402.08|396.68|4
1626803100000|2021-07-20 17:45:00|402.09|396.69|402.1|396.7|402.12|396.72|402.09|396.69|6
1626803110000|2021-07-20 17:45:10|402.09|396.69|402.05|396.65|402.09|396.69|402.05|396.65|3
1626803120000|2021-07-20 17:45:20|401.91|396.51|401.62|396.22|401.91|396.51|401.62|396.22|16
1626803130000|2021-07-20 17:45:30|401.59|396.19|401.61|396.21|401.63|396.23|401.48|396.08|22
1626803140000|2021-07-20 17:45:40|401.6|396.2|401.58|396.18|401.61|396.21|401.57|396.17|16
1626803150000|2021-07-20 17:45:50|401.59|396.19|401.51|396.11|401.59|396.19|401.48|396.08|13
1626803160000|2021-07-20 17:46:00|401.5|396.1|401.56|396.16|401.6|396.2|401.5|396.1|16
1626803170000|2021-07-20 17:46:10|401.55|396.15|401.26|395.86|401.55|396.15|401.25|395.85|19
1626803180000|2021-07-20 17:46:20|401.25|395.85|401.24|395.84|401.26|395.86|401.24|395.84|3
1626803190000|2021-07-20 17:46:30|401.25|395.85|401.2|395.8|401.28|395.88|401.2|395.8|9
1626803200000|2021-07-20 17:46:40|401.28|395.88|401.2|395.8|401.28|395.88|401.2|395.8|8
1626803220000|2021-07-20 17:47:00|401.22|395.82|401.31|395.91|401.33|395.93|401.22|395.82|7
1626803230000|2021-07-20 17:47:10|401.28|395.88|401.34|395.94|401.36|395.96|401.28|395.88|4
1626803240000|2021-07-20 17:47:20|401.18|395.78|401.18|395.78|401.36|395.96|401.16|395.76|15
1626803250000|2021-07-20 17:47:30|401.3|395.9|401.18|395.78|401.3|395.9|401.18|395.78|5
1626803260000|2021-07-20 17:47:40|401.3|395.9|401.27|395.87|401.3|395.9|401.18|395.78|9
1626803270000|2021-07-20 17:47:50|401.3|395.9|401.36|395.96|401.36|395.96|401.3|395.9|2
1626803290000|2021-07-20 17:48:10|401.13|395.73|401.36|395.96|401.36|395.96|401.13|395.73|4
1626803320000|2021-07-20 17:48:40|401.21|395.81|401.24|395.84|401.3|395.9|401.21|395.81|14
1626803330000|2021-07-20 17:48:50|401.2|395.8|401.24|395.84|401.24|395.84|401.2|395.8|6
1626803340000|2021-07-20 17:49:00|401.23|395.83|401.23|395.83|401.23|395.83|401.22|395.82|3
1626803350000|2021-07-20 17:49:10|401.22|395.82|401.29|395.89|401.29|395.89|401.15|395.75|12
1626803360000|2021-07-20 17:49:20|401.32|395.92|401.42|396.02|401.42|396.02|401.31|395.91|7
1626803370000|2021-07-20 17:49:30|401.34|395.94|401.42|396.02|401.42|396.02|401.34|395.94|2
1626803380000|2021-07-20 17:49:40|401.34|395.94|401.35|395.95|401.41|396.01|401.31|395.91|9
1626803390000|2021-07-20 17:49:50|401.36|395.96|401.24|395.84|401.36|395.96|401.24|395.84|2
1626803400000|2021-07-20 17:50:00|401.36|395.96|401.36|395.96|401.36|395.96|401.36|395.96|1
1626803410000|2021-07-20 17:50:10|401.42|396.02|401.38|395.98|401.48|396.08|401.36|395.96|7
1626803420000|2021-07-20 17:50:20|401.34|395.94|401.34|395.94|401.34|395.94|401.33|395.93|3
1626803440000|2021-07-20 17:50:40|401.43|396.03|401.34|395.94|401.43|396.03|401.34|395.94|2
1626803450000|2021-07-20 17:50:50|401.36|395.96|401.36|395.96|401.36|395.96|401.36|395.96|1
1626803460000|2021-07-20 17:51:00|401.38|395.98|401.36|395.96|401.38|395.98|401.36|395.96|2
1626803470000|2021-07-20 17:51:10|401.22|395.82|401.23|395.83|401.23|395.83|401.22|395.82|2
1626803490000|2021-07-20 17:51:30|401.25|395.85|401.25|395.85|401.25|395.85|401.25|395.85|1
1626803500000|2021-07-20 17:51:40|401.36|395.96|401.24|395.84|401.36|395.96|401.22|395.82|5
1626803510000|2021-07-20 17:51:50|401.36|395.96|401.24|395.84|401.36|395.96|401.24|395.84|4
1626803520000|2021-07-20 17:52:00|401.36|395.96|401.28|395.88|401.36|395.96|401.27|395.87|3
1626803530000|2021-07-20 17:52:10|401.27|395.87|401.26|395.86|401.35|395.95|401.26|395.86|4
1626803540000|2021-07-20 17:52:20|401.35|395.95|401.44|396.04|401.44|396.04|401.35|395.95|8
1626803550000|2021-07-20 17:52:30|401.43|396.03|401.42|396.02|401.43|396.03|401.42|396.02|2
1626803560000|2021-07-20 17:52:40|401.48|396.08|401.53|396.13|401.53|396.13|401.48|396.08|3
1626803570000|2021-07-20 17:52:50|401.52|396.12|401.32|395.92|401.52|396.12|401.32|395.92|8
1626803580000|2021-07-20 17:53:00|401.4|396|401.39|395.99|401.46|396.06|401.32|395.92|12
1626803590000|2021-07-20 17:53:10|401.38|395.98|401.66|396.26|401.67|396.27|401.38|395.98|14
1626803600000|2021-07-20 17:53:20|401.65|396.25|401.69|396.29|401.69|396.29|401.65|396.25|4
1626803620000|2021-07-20 17:53:40|401.71|396.31|401.75|396.35|401.76|396.36|401.67|396.27|6
1626803630000|2021-07-20 17:53:50|401.74|396.34|401.75|396.35|401.77|396.37|401.74|396.34|5
1626803640000|2021-07-20 17:54:00|401.73|396.33|401.75|396.35|401.75|396.35|401.73|396.33|4
1626803650000|2021-07-20 17:54:10|401.76|396.36|401.93|396.53|401.94|396.54|401.75|396.35|10
1626803660000|2021-07-20 17:54:20|401.92|396.52|401.9|396.5|401.92|396.52|401.9|396.5|3
1626803670000|2021-07-20 17:54:30|401.89|396.49|402.09|396.69|402.09|396.69|401.88|396.48|8
1626803680000|2021-07-20 17:54:40|402.1|396.7|402.29|396.89|402.3|396.9|402.1|396.7|7
1626803690000|2021-07-20 17:54:50|402.27|396.87|402.24|396.84|402.27|396.87|402.19|396.79|9
1626803700000|2021-07-20 17:55:00|402.31|396.91|402.35|396.95|402.38|396.98|402.31|396.91|9
1626803710000|2021-07-20 17:55:10|402.28|396.88|402.35|396.95|402.35|396.95|402.27|396.87|6
1626803720000|2021-07-20 17:55:20|402.36|396.96|402.35|396.95|402.36|396.96|402.35|396.95|2
1626803730000|2021-07-20 17:55:30|402.34|396.94|402.28|396.88|402.34|396.94|402.28|396.88|3
1626803740000|2021-07-20 17:55:40|402.23|396.83|402.29|396.89|402.29|396.89|402.23|396.83|6
1626803750000|2021-07-20 17:55:50|402.28|396.88|402.13|396.73|402.28|396.88|402.13|396.73|4
1626803760000|2021-07-20 17:56:00|402.12|396.72|402.12|396.72|402.12|396.72|402.12|396.72|1
1626803770000|2021-07-20 17:56:10|402.11|396.71|401.82|396.42|402.11|396.71|401.82|396.42|8
1626803780000|2021-07-20 17:56:20|401.81|396.41|401.78|396.38|401.81|396.41|401.78|396.38|4
1626803800000|2021-07-20 17:56:40|401.75|396.35|401.69|396.29|401.75|396.35|401.68|396.28|7
1626803810000|2021-07-20 17:56:50|401.68|396.28|401.68|396.28|401.68|396.28|401.68|396.28|1
1626803820000|2021-07-20 17:57:00|401.66|396.26|401.72|396.32|401.72|396.32|401.66|396.26|2
1626803830000|2021-07-20 17:57:10|401.68|396.28|401.68|396.28|401.68|396.28|401.68|396.28|1
1626803840000|2021-07-20 17:57:20|401.77|396.37|401.93|396.53|401.97|396.57|401.77|396.37|8
1626803850000|2021-07-20 17:57:30|401.9|396.5|401.81|396.41|401.9|396.5|401.81|396.41|7
1626803860000|2021-07-20 17:57:40|401.77|396.37|401.72|396.32|401.83|396.43|401.72|396.32|8
1626803870000|2021-07-20 17:57:50|401.71|396.31|401.68|396.28|401.72|396.32|401.68|396.28|6
1626803880000|2021-07-20 17:58:00|401.53|396.13|401.42|396.02|401.62|396.22|401.41|396.01|12
1626803890000|2021-07-20 17:58:10|401.41|396.01|401.34|395.94|401.5|396.1|401.34|395.94|15
1626803900000|2021-07-20 17:58:20|401.43|396.03|401.35|395.95|401.51|396.11|401.35|395.95|4
1626803910000|2021-07-20 17:58:30|401.45|396.05|401.42|396.02|401.61|396.21|401.42|396.02|7
1626803920000|2021-07-20 17:58:40|401.47|396.07|401.56|396.16|401.61|396.21|401.47|396.07|8
1626803930000|2021-07-20 17:58:50|401.55|396.15|401.41|396.01|401.62|396.22|401.41|396.01|6
1626803940000|2021-07-20 17:59:00|401.42|396.02|401.54|396.14|401.61|396.21|401.42|396.02|9
1626803950000|2021-07-20 17:59:10|401.6|396.2|401.77|396.37|401.8|396.4|401.54|396.14|11
1626803960000|2021-07-20 17:59:20|401.75|396.35|401.74|396.34|401.75|396.35|401.74|396.34|2
1626803970000|2021-07-20 17:59:30|401.73|396.33|401.65|396.25|401.73|396.33|401.65|396.25|3
1626803980000|2021-07-20 17:59:40|401.63|396.23|401.69|396.29|401.74|396.34|401.63|396.23|9
1626803990000|2021-07-20 17:59:50|401.68|396.28|401.68|396.28|401.68|396.28|401.68|396.28|1
1626804000000|2021-07-20 18:00:00|401.69|396.29|402.18|396.78|402.32|396.92|401.69|396.29|15
1626804010000|2021-07-20 18:00:10|402.15|396.75|402.21|396.81|402.21|396.81|402.15|396.75|6
1626804020000|2021-07-20 18:00:20|402.2|396.8|402.35|396.95|402.35|396.95|402.2|396.8|7
1626804030000|2021-07-20 18:00:30|402.44|397.04|402.4|397|402.46|397.06|402.39|396.99|7
1626804050000|2021-07-20 18:00:50|402.39|396.99|402.22|396.82|402.39|396.99|402.22|396.82|7
1626804060000|2021-07-20 18:01:00|402.21|396.81|402.3|396.9|402.34|396.94|402.21|396.81|11
1626804070000|2021-07-20 18:01:10|402.31|396.91|402.31|396.91|402.31|396.91|402.31|396.91|1
1626804110000|2021-07-20 18:01:50|402.3|396.9|402.22|396.82|402.3|396.9|402.22|396.82|7
1626804130000|2021-07-20 18:02:10|402.26|396.86|402.29|396.89|402.32|396.92|402.26|396.86|7
1626804140000|2021-07-20 18:02:20|402.34|396.94|402.33|396.93|402.34|396.94|402.33|396.93|2
1626804160000|2021-07-20 18:02:40|402.3|396.9|402.25|396.85|402.3|396.9|402.25|396.85|6
1626804170000|2021-07-20 18:02:50|402.18|396.78|402.26|396.86|402.26|396.86|402.18|396.78|3
1626804180000|2021-07-20 18:03:00|402.27|396.87|402.33|396.93|402.34|396.94|402.27|396.87|4
1626804190000|2021-07-20 18:03:10|402.35|396.95|402.33|396.93|402.35|396.95|402.3|396.9|4
1626804200000|2021-07-20 18:03:20|402.31|396.91|402.31|396.91|402.31|396.91|402.31|396.91|1
1626804210000|2021-07-20 18:03:30|402.46|397.06|402.42|397.02|402.49|397.09|402.42|397.02|5
1626804220000|2021-07-20 18:03:40|402.41|397.01|402.47|397.07|402.48|397.08|402.41|397.01|8
1626804230000|2021-07-20 18:03:50|402.46|397.06|402.37|396.97|402.46|397.06|402.37|396.97|10
1626804240000|2021-07-20 18:04:00|402.36|396.96|402.33|396.93|402.36|396.96|402.33|396.93|3
1626804250000|2021-07-20 18:04:10|402.32|396.92|402.3|396.9|402.32|396.92|402.3|396.9|3
1626804260000|2021-07-20 18:04:20|402.31|396.91|402.32|396.92|402.41|397.01|402.31|396.91|8
1626804270000|2021-07-20 18:04:30|402.35|396.95|402.26|396.86|402.35|396.95|402.26|396.86|8
1626804280000|2021-07-20 18:04:40|402.27|396.87|402.2|396.8|402.27|396.87|402.2|396.8|2
1626804290000|2021-07-20 18:04:50|402.27|396.87|402.2|396.8|402.27|396.87|402.2|396.8|4
1626804300000|2021-07-20 18:05:00|402.27|396.87|402.25|396.85|402.27|396.87|402.24|396.84|3
1626804310000|2021-07-20 18:05:10|402.28|396.88|402.25|396.85|402.28|396.88|402.25|396.85|2
1626804340000|2021-07-20 18:05:40|402.24|396.84|402.16|396.76|402.24|396.84|402.15|396.75|9
1626804350000|2021-07-20 18:05:50|402.21|396.81|402.15|396.75|402.21|396.81|402.15|396.75|12
1626804360000|2021-07-20 18:06:00|402.17|396.77|402.15|396.75|402.18|396.78|402.15|396.75|5
1626804420000|2021-07-20 18:07:00|402.16|396.76|402.17|396.77|402.17|396.77|401.88|396.48|10
1626804430000|2021-07-20 18:07:10|402.11|396.71|402.15|396.75|402.15|396.75|402.1|396.7|3
1626804460000|2021-07-20 18:07:40|402.08|396.68|401.81|396.41|402.08|396.68|401.71|396.31|20
1626804470000|2021-07-20 18:07:50|401.75|396.35|401.86|396.46|401.86|396.46|401.75|396.35|4
1626804480000|2021-07-20 18:08:00|401.81|396.41|401.63|396.23|401.83|396.43|401.63|396.23|9
1626804490000|2021-07-20 18:08:10|401.53|396.13|401.53|396.13|401.53|396.13|401.43|396.03|5
1626804500000|2021-07-20 18:08:20|401.59|396.19|401.62|396.22|401.69|396.29|401.53|396.13|8
1626804510000|2021-07-20 18:08:30|401.68|396.28|401.71|396.31|401.81|396.41|401.62|396.22|8
1626804520000|2021-07-20 18:08:40|401.8|396.4|401.72|396.32|401.81|396.41|401.71|396.31|8
1626804530000|2021-07-20 18:08:50|401.71|396.31|401.74|396.34|401.74|396.34|401.71|396.31|5
1626804540000|2021-07-20 18:09:00|401.75|396.35|401.84|396.44|401.84|396.44|401.75|396.35|6
1626804550000|2021-07-20 18:09:10|401.88|396.48|401.88|396.48|401.88|396.48|401.88|396.48|1
1626804560000|2021-07-20 18:09:20|401.83|396.43|401.87|396.47|401.87|396.47|401.82|396.42|3
1626804570000|2021-07-20 18:09:30|401.82|396.42|401.97|396.57|401.97|396.57|401.82|396.42|8
1626804580000|2021-07-20 18:09:40|402.01|396.61|402.58|397.18|402.58|397.18|401.93|396.53|9
1626804590000|2021-07-20 18:09:50|402.6|397.2|402.43|397.03|402.6|397.2|402.37|396.97|6
1626804600000|2021-07-20 18:10:00|402.48|397.08|403.2|397.8|403.2|397.8|402.48|397.08|12
1626804610000|2021-07-20 18:10:10|403.48|398.08|403.1|397.7|403.53|398.13|403.1|397.7|16
1626804620000|2021-07-20 18:10:20|403.11|397.71|403.02|397.62|403.11|397.71|403.02|397.62|2
1626804630000|2021-07-20 18:10:30|402.95|397.55|403.1|397.7|403.14|397.74|402.94|397.54|8
1626804640000|2021-07-20 18:10:40|403.09|397.69|403.16|397.76|403.18|397.78|403.09|397.69|7
1626804650000|2021-07-20 18:10:50|403.08|397.68|403.25|397.85|403.25|397.85|403.01|397.61|10
1626804660000|2021-07-20 18:11:00|403.22|397.82|403.22|397.82|403.22|397.82|403.05|397.65|12
1626804670000|2021-07-20 18:11:10|403.24|397.84|403|397.6|403.25|397.85|403|397.6|13
1626804680000|2021-07-20 18:11:20|402.99|397.59|402.95|397.55|402.99|397.59|402.94|397.54|4
1626804690000|2021-07-20 18:11:30|402.9|397.5|402.94|397.54|402.94|397.54|402.89|397.49|4
1626804700000|2021-07-20 18:11:40|402.93|397.53|402.97|397.57|402.97|397.57|402.9|397.5|8
1626804710000|2021-07-20 18:11:50|402.98|397.58|402.79|397.39|402.98|397.58|402.79|397.39|8
1626804720000|2021-07-20 18:12:00|402.78|397.38|402.86|397.46|402.86|397.46|402.78|397.38|11
1626804730000|2021-07-20 18:12:10|402.79|397.39|402.79|397.39|402.79|397.39|402.79|397.39|1
1626804740000|2021-07-20 18:12:20|402.76|397.36|402.63|397.23|402.76|397.36|402.63|397.23|4
1626804750000|2021-07-20 18:12:30|402.65|397.25|402.64|397.24|402.65|397.25|402.64|397.24|2
1626804760000|2021-07-20 18:12:40|402.63|397.23|402.71|397.31|402.74|397.34|402.63|397.23|8
1626804770000|2021-07-20 18:12:50|402.75|397.35|402.79|397.39|402.85|397.45|402.75|397.35|7
1626804780000|2021-07-20 18:13:00|402.78|397.38|402.77|397.37|402.78|397.38|402.77|397.37|2
1626804790000|2021-07-20 18:13:10|402.73|397.33|402.73|397.33|402.73|397.33|402.73|397.33|1
1626804810000|2021-07-20 18:13:30|402.74|397.34|402.85|397.45|402.85|397.45|402.74|397.34|6
1626804820000|2021-07-20 18:13:40|402.88|397.48|402.91|397.51|402.98|397.58|402.88|397.48|7
1626804830000|2021-07-20 18:13:50|402.92|397.52|402.96|397.56|402.96|397.56|402.91|397.51|6
1626804840000|2021-07-20 18:14:00|403.12|397.72|403.12|397.72|403.41|398.01|403.12|397.72|14
1626804850000|2021-07-20 18:14:10|403.09|397.69|403.02|397.62|403.09|397.69|403.02|397.62|3
1626804860000|2021-07-20 18:14:20|403.03|397.63|403.03|397.63|403.03|397.63|403.02|397.62|3
1626804870000|2021-07-20 18:14:30|403|397.6|402.92|397.52|403|397.6|402.86|397.46|7
1626804880000|2021-07-20 18:14:40|402.94|397.54|402.94|397.54|402.94|397.54|402.94|397.54|1
1626804890000|2021-07-20 18:14:50|402.93|397.53|402.94|397.54|403.05|397.65|402.92|397.52|4
1626804900000|2021-07-20 18:15:00|402.95|397.55|403.27|397.87|403.27|397.87|402.95|397.55|10
1626804910000|2021-07-20 18:15:10|403.26|397.86|403.08|397.68|403.26|397.86|403.08|397.68|10
1626804920000|2021-07-20 18:15:20|403.09|397.69|403.09|397.69|403.09|397.69|403.09|397.69|1
1626804940000|2021-07-20 18:15:40|403.08|397.68|403.67|398.27|403.67|398.27|403.08|397.68|19
1626804950000|2021-07-20 18:15:50|403.66|398.26|403.45|398.05|403.66|398.26|403.45|398.05|14
1626804960000|2021-07-20 18:16:00|403.46|398.06|403.38|397.98|403.46|398.06|403.38|397.98|4
1626804970000|2021-07-20 18:16:10|403.4|398|403.39|397.99|403.4|398|403.39|397.99|2
1626804980000|2021-07-20 18:16:20|403.46|398.06|403.47|398.07|403.47|398.07|403.46|398.06|2
1626804990000|2021-07-20 18:16:30|403.49|398.09|403.49|398.09|403.49|398.09|403.49|398.09|1
1626805000000|2021-07-20 18:16:40|403.47|398.07|403.47|398.07|403.47|398.07|403.47|398.07|1
1626805010000|2021-07-20 18:16:50|403.45|398.05|403.4|398|403.45|398.05|403.4|398|8
1626805020000|2021-07-20 18:17:00|403.41|398.01|403.47|398.07|403.47|398.07|403.41|398.01|3
1626805030000|2021-07-20 18:17:10|403.5|398.1|403.64|398.24|403.66|398.26|403.5|398.1|7
1626805040000|2021-07-20 18:17:20|403.65|398.25|403.67|398.27|403.67|398.27|403.65|398.25|2
1626805060000|2021-07-20 18:17:40|403.78|398.38|403.78|398.38|403.78|398.38|403.78|398.38|1
1626805070000|2021-07-20 18:17:50|403.87|398.47|403.85|398.45|403.87|398.47|403.82|398.42|5
1626805080000|2021-07-20 18:18:00|403.84|398.44|403.71|398.31|403.84|398.44|403.67|398.27|10
1626805090000|2021-07-20 18:18:10|403.7|398.3|403.71|398.31|403.72|398.32|403.7|398.3|8
1626805100000|2021-07-20 18:18:20|403.72|398.32|403.69|398.29|403.75|398.35|403.69|398.29|9
1626805110000|2021-07-20 18:18:30|403.65|398.25|403.64|398.24|403.65|398.25|403.64|398.24|2
1626805120000|2021-07-20 18:18:40|403.68|398.28|403.74|398.34|403.74|398.34|403.68|398.28|2
1626805130000|2021-07-20 18:18:50|403.75|398.35|403.76|398.36|403.76|398.36|403.73|398.33|3
1626805140000|2021-07-20 18:19:00|403.75|398.35|403.65|398.25|403.75|398.35|403.65|398.25|5
1626805150000|2021-07-20 18:19:10|403.64|398.24|403.62|398.22|403.64|398.24|403.62|398.22|2
1626805170000|2021-07-20 18:19:30|403.55|398.15|403.42|398.02|403.55|398.15|403.4|398|6
1626805180000|2021-07-20 18:19:40|403.34|397.94|403.36|397.96|403.36|397.96|403.27|397.87|6
1626805190000|2021-07-20 18:19:50|403.29|397.89|403.34|397.94|403.34|397.94|403.29|397.89|4
1626805200000|2021-07-20 18:20:00|403.33|397.93|403.33|397.93|403.33|397.93|403.33|397.93|1
1626805210000|2021-07-20 18:20:10|403.22|397.82|403.22|397.82|403.22|397.82|403.22|397.82|1
1626805240000|2021-07-20 18:20:40|403.19|397.79|403.19|397.79|403.19|397.79|403.19|397.79|1
1626805250000|2021-07-20 18:20:50|403.07|397.67|403.07|397.67|403.07|397.67|403.07|397.67|1
1626805260000|2021-07-20 18:21:00|403.06|397.66|403.06|397.66|403.07|397.67|403.06|397.66|3
1626805270000|2021-07-20 18:21:10|403.07|397.67|402.89|397.49|403.07|397.67|402.89|397.49|6
1626805280000|2021-07-20 18:21:20|402.81|397.41|402.5|397.1|402.81|397.41|402.5|397.1|5
1626805290000|2021-07-20 18:21:30|402.37|396.97|402.38|396.98|402.38|396.98|402.34|396.94|3
1626805300000|2021-07-20 18:21:40|402.48|397.08|402.4|397|402.48|397.08|402.39|396.99|5
1626805310000|2021-07-20 18:21:50|402.36|396.96|402.33|396.93|402.36|396.96|402.33|396.93|2
1626805320000|2021-07-20 18:22:00|402.37|396.97|402.35|396.95|402.37|396.97|402.35|396.95|2
1626805330000|2021-07-20 18:22:10|402.42|397.02|402.39|396.99|402.42|397.02|402.39|396.99|3
1626805340000|2021-07-20 18:22:20|402.38|396.98|402.23|396.83|402.38|396.98|402.21|396.81|12
1626805350000|2021-07-20 18:22:30|402.24|396.84|402.29|396.89|402.34|396.94|402.24|396.84|6
1626805360000|2021-07-20 18:22:40|402.28|396.88|402.2|396.8|402.28|396.88|402.19|396.79|6
1626805370000|2021-07-20 18:22:50|402.19|396.79|402.44|397.04|402.44|397.04|402.19|396.79|8
1626805380000|2021-07-20 18:23:00|402.54|397.14|402.51|397.11|402.54|397.14|402.51|397.11|3
1626805390000|2021-07-20 18:23:10|402.52|397.12|402.53|397.13|402.53|397.13|402.52|397.12|2
1626805400000|2021-07-20 18:23:20|402.54|397.14|402.54|397.14|402.54|397.14|402.54|397.14|1
1626805410000|2021-07-20 18:23:30|402.56|397.16|402.98|397.58|402.98|397.58|402.56|397.16|11
1626805430000|2021-07-20 18:23:50|402.91|397.51|402.97|397.57|402.97|397.57|402.87|397.47|7
1626805440000|2021-07-20 18:24:00|403.03|397.63|402.81|397.41|403.03|397.63|402.81|397.41|8
1626805450000|2021-07-20 18:24:10|402.85|397.45|402.76|397.36|402.85|397.45|402.75|397.35|3
1626805460000|2021-07-20 18:24:20|402.75|397.35|402.65|397.25|402.75|397.35|402.65|397.25|4
1626805470000|2021-07-20 18:24:30|402.66|397.26|402.68|397.28|402.7|397.3|402.66|397.26|3
1626805490000|2021-07-20 18:24:50|402.67|397.27|402.66|397.26|402.78|397.38|402.65|397.25|12
1626805500000|2021-07-20 18:25:00|402.62|397.22|402.62|397.22|402.62|397.22|402.62|397.22|1
1626805510000|2021-07-20 18:25:10|402.56|397.16|402.28|396.88|402.56|397.16|402.28|396.88|6
1626805520000|2021-07-20 18:25:20|402.29|396.89|402.3|396.9|402.3|396.9|402.24|396.84|6
1626805540000|2021-07-20 18:25:40|402.37|396.97|402.32|396.92|402.38|396.98|402.31|396.91|7
1626805550000|2021-07-20 18:25:50|402.33|396.93|402.43|397.03|402.45|397.05|402.33|396.93|6
1626805560000|2021-07-20 18:26:00|402.44|397.04|402.69|397.29|402.73|397.33|402.44|397.04|15
1626805570000|2021-07-20 18:26:10|402.7|397.3|402.71|397.31|402.71|397.31|402.7|397.3|2
1626805580000|2021-07-20 18:26:20|402.79|397.39|402.82|397.42|402.82|397.42|402.78|397.38|3
1626805590000|2021-07-20 18:26:30|402.79|397.39|402.54|397.14|402.79|397.39|402.54|397.14|7
1626805600000|2021-07-20 18:26:40|402.53|397.13|402.53|397.13|402.53|397.13|402.53|397.13|1
1626805620000|2021-07-20 18:27:00|402.52|397.12|402.52|397.12|402.52|397.12|402.52|397.12|1
1626805630000|2021-07-20 18:27:10|402.53|397.13|402.97|397.57|402.97|397.57|402.52|397.12|11
1626805640000|2021-07-20 18:27:20|402.96|397.56|402.84|397.44|402.96|397.56|402.84|397.44|3
1626805650000|2021-07-20 18:27:30|402.85|397.45|402.75|397.35|402.87|397.47|402.74|397.34|7
1626805660000|2021-07-20 18:27:40|402.76|397.36|402.65|397.25|402.77|397.37|402.63|397.23|9
1626805670000|2021-07-20 18:27:50|402.72|397.32|402.74|397.34|402.8|397.4|402.72|397.32|11
1626805680000|2021-07-20 18:28:00|402.8|397.4|402.87|397.47|402.87|397.47|402.79|397.39|6
1626805700000|2021-07-20 18:28:20|402.88|397.48|402.89|397.49|402.89|397.49|402.88|397.48|2
1626805710000|2021-07-20 18:28:30|402.88|397.48|402.74|397.34|402.88|397.48|402.7|397.3|8
1626805720000|2021-07-20 18:28:40|402.82|397.42|402.82|397.42|402.82|397.42|402.82|397.42|1
1626805730000|2021-07-20 18:28:50|402.81|397.41|402.92|397.52|402.92|397.52|402.78|397.38|5
1626805740000|2021-07-20 18:29:00|402.78|397.38|403.5|398.1|403.5|398.1|402.78|397.38|10
1626805750000|2021-07-20 18:29:10|403.49|398.09|403.19|397.79|403.49|398.09|403.19|397.79|6
1626805760000|2021-07-20 18:29:20|403.2|397.8|403.14|397.74|403.2|397.8|403.14|397.74|4
1626805770000|2021-07-20 18:29:30|403.06|397.66|402.92|397.52|403.06|397.66|402.9|397.5|8
1626805780000|2021-07-20 18:29:40|402.94|397.54|402.93|397.53|402.94|397.54|402.88|397.48|10
1626805790000|2021-07-20 18:29:50|402.94|397.54|403.03|397.63|403.07|397.67|402.94|397.54|12
1626805800000|2021-07-20 18:30:00|403.04|397.64|403.08|397.68|403.08|397.68|402.97|397.57|7
1626805810000|2021-07-20 18:30:10|403.1|397.7|403.24|397.84|403.3|397.9|403.1|397.7|9
1626805820000|2021-07-20 18:30:20|403.25|397.85|403.21|397.81|403.25|397.85|403.21|397.81|6
1626805830000|2021-07-20 18:30:30|403.17|397.77|403.19|397.79|403.19|397.79|403.08|397.68|6
1626805840000|2021-07-20 18:30:40|403.18|397.78|403.18|397.78|403.18|397.78|403.18|397.78|1
1626805850000|2021-07-20 18:30:50|403.16|397.76|402.97|397.57|403.18|397.78|402.97|397.57|8
1626805860000|2021-07-20 18:31:00|402.98|397.58|403.02|397.62|403.04|397.64|402.98|397.58|3
1626805870000|2021-07-20 18:31:10|403.05|397.65|403.05|397.65|403.09|397.69|403.05|397.65|6
1626805880000|2021-07-20 18:31:20|403.04|397.64|403.06|397.66|403.08|397.68|403.04|397.64|5
1626805890000|2021-07-20 18:31:30|403.04|397.64|402.89|397.49|403.05|397.65|402.89|397.49|7
1626805920000|2021-07-20 18:32:00|403.03|397.63|402.94|397.54|403.03|397.63|402.89|397.49|10
1626805930000|2021-07-20 18:32:10|403.03|397.63|403.16|397.76|403.16|397.76|403.03|397.63|5
1626805940000|2021-07-20 18:32:20|403.17|397.77|403.28|397.88|403.33|397.93|403.17|397.77|8
1626805950000|2021-07-20 18:32:30|403.27|397.87|403.27|397.87|403.27|397.87|403.27|397.87|1
1626805960000|2021-07-20 18:32:40|403.25|397.85|402.88|397.48|403.25|397.85|402.87|397.47|14
1626805970000|2021-07-20 18:32:50|402.96|397.56|403.08|397.68|403.17|397.77|402.96|397.56|8
1626805980000|2021-07-20 18:33:00|403.04|397.64|402.94|397.54|403.05|397.65|402.94|397.54|3
1626806000000|2021-07-20 18:33:20|402.96|397.56|402.96|397.56|402.96|397.56|402.96|397.56|1
1626806010000|2021-07-20 18:33:30|403.01|397.61|402.95|397.55|403.03|397.63|402.95|397.55|6
1626806020000|2021-07-20 18:33:40|402.94|397.54|402.94|397.54|402.94|397.54|402.94|397.54|1
1626806040000|2021-07-20 18:34:00|402.97|397.57|402.85|397.45|402.97|397.57|402.85|397.45|2
1626806050000|2021-07-20 18:34:10|402.95|397.55|402.85|397.45|402.95|397.55|402.85|397.45|2
1626806060000|2021-07-20 18:34:20|402.9|397.5|402.83|397.43|402.94|397.54|402.83|397.43|3
1626806070000|2021-07-20 18:34:30|402.88|397.48|402.85|397.45|402.88|397.48|402.85|397.45|2
1626806080000|2021-07-20 18:34:40|402.87|397.47|403.46|398.06|403.46|398.06|402.87|397.47|14
1626806090000|2021-07-20 18:34:50|403.5|398.1|403.48|398.08|403.5|398.1|403.46|398.06|6
1626806100000|2021-07-20 18:35:00|403.49|398.09|403.79|398.39|403.79|398.39|403.48|398.08|9
1626806110000|2021-07-20 18:35:10|403.78|398.38|403.78|398.38|403.78|398.38|403.78|398.38|1
1626806120000|2021-07-20 18:35:20|403.79|398.39|403.6|398.2|403.79|398.39|403.55|398.15|8
1626806130000|2021-07-20 18:35:30|403.59|398.19|403.52|398.12|403.59|398.19|403.48|398.08|9
1626806140000|2021-07-20 18:35:40|403.47|398.07|403.42|398.02|403.47|398.07|403.42|398.02|4
1626806150000|2021-07-20 18:35:50|403.41|398.01|403.42|398.02|403.42|398.02|403.41|398.01|2
1626806160000|2021-07-20 18:36:00|403.4|398|403.36|397.96|403.4|398|403.36|397.96|4
1626806170000|2021-07-20 18:36:10|403.35|397.95|403.36|397.96|403.36|397.96|403.35|397.95|2
1626806180000|2021-07-20 18:36:20|403.35|397.95|403.35|397.95|403.35|397.95|403.35|397.95|1
1626806190000|2021-07-20 18:36:30|403.36|397.96|403.36|397.96|403.36|397.96|403.36|397.96|1
1626806200000|2021-07-20 18:36:40|403.38|397.98|403.4|398|403.42|398.02|403.38|397.98|5
1626806210000|2021-07-20 18:36:50|403.38|397.98|403.45|398.05|403.45|398.05|403.38|397.98|4
1626806220000|2021-07-20 18:37:00|403.54|398.14|403.53|398.13|403.54|398.14|403.53|398.13|2
1626806230000|2021-07-20 18:37:10|403.55|398.15|403.79|398.39|403.79|398.39|403.55|398.15|8
1626806240000|2021-07-20 18:37:20|403.77|398.37|403.64|398.24|403.77|398.37|403.64|398.24|4
1626806250000|2021-07-20 18:37:30|403.63|398.23|403.43|398.03|403.63|398.23|403.43|398.03|8
1626806260000|2021-07-20 18:37:40|403.41|398.01|403.44|398.04|403.44|398.04|403.41|398.01|3
1626806270000|2021-07-20 18:37:50|403.43|398.03|403.32|397.92|403.43|398.03|403.32|397.92|9
1626806280000|2021-07-20 18:38:00|403.33|397.93|403.32|397.92|403.33|397.93|403.32|397.92|14
1626806290000|2021-07-20 18:38:10|403.33|397.93|403.01|397.61|403.33|397.93|403.01|397.61|8
1626806300000|2021-07-20 18:38:20|402.99|397.59|402.94|397.54|402.99|397.59|402.94|397.54|4
1626806320000|2021-07-20 18:38:40|402.84|397.44|402.95|397.55|402.95|397.55|402.83|397.43|3
1626806330000|2021-07-20 18:38:50|402.83|397.43|402.79|397.39|402.94|397.54|402.79|397.39|6
1626806340000|2021-07-20 18:39:00|402.86|397.46|403.21|397.81|403.23|397.83|402.86|397.46|13
1626806350000|2021-07-20 18:39:10|403.23|397.83|403.1|397.7|403.25|397.85|403.1|397.7|5
1626806360000|2021-07-20 18:39:20|403.11|397.71|403.17|397.77|403.17|397.77|403.11|397.71|5
1626806370000|2021-07-20 18:39:30|403.18|397.78|403.11|397.71|403.18|397.78|403.06|397.66|5
1626806380000|2021-07-20 18:39:40|403.13|397.73|403.27|397.87|403.27|397.87|403.13|397.73|6
1626806390000|2021-07-20 18:39:50|403.3|397.9|403.3|397.9|403.3|397.9|403.29|397.89|3
1626806400000|2021-07-20 18:40:00|403.32|397.92|403.66|398.26|403.68|398.28|403.32|397.92|13
1626806410000|2021-07-20 18:40:10|403.65|398.25|403.65|398.25|403.65|398.25|403.65|398.25|1
1626806420000|2021-07-20 18:40:20|403.67|398.27|403.79|398.39|403.8|398.4|403.67|398.27|8
1626806430000|2021-07-20 18:40:30|403.8|398.4|403.8|398.4|403.8|398.4|403.8|398.4|1
1626806440000|2021-07-20 18:40:40|403.79|398.39|403.88|398.48|404.14|398.74|403.79|398.39|14
1626806450000|2021-07-20 18:40:50|403.86|398.46|403.68|398.28|403.86|398.46|403.68|398.28|4
1626806460000|2021-07-20 18:41:00|403.67|398.27|403.62|398.22|403.67|398.27|403.62|398.22|4
1626806470000|2021-07-20 18:41:10|403.61|398.21|403.59|398.19|403.61|398.21|403.59|398.19|2
1626806480000|2021-07-20 18:41:20|403.6|398.2|403.6|398.2|403.6|398.2|403.59|398.19|3
1626806490000|2021-07-20 18:41:30|403.58|398.18|403.49|398.09|403.58|398.18|403.49|398.09|4
1626806500000|2021-07-20 18:41:40|403.44|398.04|403.51|398.11|403.51|398.11|403.44|398.04|6
1626806510000|2021-07-20 18:41:50|403.53|398.13|403.54|398.14|403.54|398.14|403.53|398.13|2
1626806520000|2021-07-20 18:42:00|403.53|398.13|403.55|398.15|403.55|398.15|403.53|398.13|3
1626806530000|2021-07-20 18:42:10|403.56|398.16|403.51|398.11|403.56|398.16|403.5|398.1|4
1626806540000|2021-07-20 18:42:20|403.5|398.1|403.55|398.15|403.55|398.15|403.5|398.1|4
1626806560000|2021-07-20 18:42:40|403.54|398.14|403.6|398.2|403.63|398.23|403.54|398.14|6
1626806580000|2021-07-20 18:43:00|403.7|398.3|403.69|398.29|403.7|398.3|403.69|398.29|2
1626806590000|2021-07-20 18:43:10|403.71|398.31|403.84|398.44|403.86|398.46|403.71|398.31|11
1626806600000|2021-07-20 18:43:20|403.85|398.45|403.87|398.47|403.87|398.47|403.85|398.45|3
1626806610000|2021-07-20 18:43:30|403.91|398.51|403.94|398.54|403.95|398.55|403.91|398.51|6
1626806620000|2021-07-20 18:43:40|403.93|398.53|403.92|398.52|403.93|398.53|403.92|398.52|2
1626806640000|2021-07-20 18:44:00|404|398.6|404|398.6|404|398.6|404|398.6|1
1626806650000|2021-07-20 18:44:10|403.95|398.55|403.84|398.44|403.95|398.55|403.82|398.42|6
1626806660000|2021-07-20 18:44:20|403.83|398.43|404.06|398.66|404.06|398.66|403.83|398.43|6
1626806670000|2021-07-20 18:44:30|404.02|398.62|404.18|398.78|404.18|398.78|403.95|398.55|7
1626806680000|2021-07-20 18:44:40|404.16|398.76|404.14|398.74|404.16|398.76|404.14|398.74|2
1626806690000|2021-07-20 18:44:50|404.11|398.71|404.09|398.69|404.11|398.71|404.09|398.69|3
1626806700000|2021-07-20 18:45:00|404.1|398.7|404.35|398.95|404.35|398.95|404.1|398.7|7
1626806710000|2021-07-20 18:45:10|404.34|398.94|404.13|398.73|404.34|398.94|404.13|398.73|6
1626806730000|2021-07-20 18:45:30|404.11|398.71|403.93|398.53|404.11|398.71|403.93|398.53|5
1626806740000|2021-07-20 18:45:40|403.9|398.5|403.93|398.53|403.93|398.53|403.9|398.5|3
1626806750000|2021-07-20 18:45:50|403.95|398.55|403.93|398.53|403.98|398.58|403.93|398.53|5
1626806760000|2021-07-20 18:46:00|403.83|398.43|403.78|398.38|403.83|398.43|403.78|398.38|2
1626806800000|2021-07-20 18:46:40|403.74|398.34|403.74|398.34|403.74|398.34|403.74|398.34|1
1626806820000|2021-07-20 18:47:00|403.78|398.38|404.04|398.64|404.12|398.72|403.78|398.38|11
1626806830000|2021-07-20 18:47:10|404.03|398.63|403.89|398.49|404.03|398.63|403.89|398.49|5
1626806840000|2021-07-20 18:47:20|403.9|398.5|404.02|398.62|404.02|398.62|403.9|398.5|3
1626806850000|2021-07-20 18:47:30|404.01|398.61|404|398.6|404.01|398.61|404|398.6|2
1626806860000|2021-07-20 18:47:40|404.05|398.65|404.03|398.63|404.05|398.65|404.03|398.63|3
1626806880000|2021-07-20 18:48:00|404.11|398.71|404.4|399|404.42|399.02|404.11|398.71|12
1626806890000|2021-07-20 18:48:10|404.37|398.97|404.32|398.92|404.37|398.97|404.3|398.9|4
1626806900000|2021-07-20 18:48:20|404.33|398.93|404.35|398.95|404.35|398.95|404.33|398.93|3
1626806910000|2021-07-20 18:48:30|404.36|398.96|404.33|398.93|404.38|398.98|404.28|398.88|7
1626806920000|2021-07-20 18:48:40|404.32|398.92|404.31|398.91|404.32|398.92|404.31|398.91|2
1626806930000|2021-07-20 18:48:50|404.38|398.98|404.42|399.02|404.42|399.02|404.34|398.94|4
1626806940000|2021-07-20 18:49:00|404.44|399.04|404.64|399.24|404.64|399.24|404.44|399.04|10
1626806950000|2021-07-20 18:49:10|404.65|399.25|404.32|398.92|404.76|399.36|404.32|398.92|11
1626806960000|2021-07-20 18:49:20|404.29|398.89|404.55|399.15|404.55|399.15|404.29|398.89|9
1626806970000|2021-07-20 18:49:30|404.52|399.12|404.49|399.09|404.53|399.13|404.49|399.09|7
1626806980000|2021-07-20 18:49:40|404.52|399.12|404.53|399.13|404.53|399.13|404.49|399.09|4
1626806990000|2021-07-20 18:49:50|404.49|399.09|404.63|399.23|404.63|399.23|404.49|399.09|5
1626807000000|2021-07-20 18:50:00|404.64|399.24|404.75|399.35|404.8|399.4|404.64|399.24|9
1626807020000|2021-07-20 18:50:20|404.72|399.32|404.63|399.23|404.72|399.32|404.63|399.23|3
1626807030000|2021-07-20 18:50:30|404.64|399.24|404.62|399.22|404.64|399.24|404.61|399.21|5
1626807050000|2021-07-20 18:50:50|404.54|399.14|404.34|398.94|404.54|399.14|404.34|398.94|8
1626807060000|2021-07-20 18:51:00|404.36|398.96|404.47|399.07|404.47|399.07|404.36|398.96|4
1626807070000|2021-07-20 18:51:10|404.36|398.96|404.35|398.95|404.36|398.96|404.35|398.95|2
1626807090000|2021-07-20 18:51:30|404.38|398.98|404.46|399.06|404.46|399.06|404.38|398.98|6
1626807100000|2021-07-20 18:51:40|404.44|399.04|404.38|398.98|404.44|399.04|404.38|398.98|3
1626807110000|2021-07-20 18:51:50|404.37|398.97|404.33|398.93|404.37|398.97|404.33|398.93|2
1626807120000|2021-07-20 18:52:00|404.34|398.94|404.37|398.97|404.37|398.97|404.34|398.94|3
1626807130000|2021-07-20 18:52:10|404.47|399.07|404.36|398.96|404.47|399.07|404.36|398.96|3
1626807140000|2021-07-20 18:52:20|404.35|398.95|404.35|398.95|404.47|399.07|404.35|398.95|3
1626807150000|2021-07-20 18:52:30|404.47|399.07|404.28|398.88|404.47|399.07|404.24|398.84|6
1626807160000|2021-07-20 18:52:40|404.27|398.87|404.27|398.87|404.27|398.87|404.27|398.87|1
1626807170000|2021-07-20 18:52:50|404.29|398.89|404.29|398.89|404.38|398.98|404.29|398.89|3
1626807180000|2021-07-20 18:53:00|404.28|398.88|404.39|398.99|404.42|399.02|404.28|398.88|8
1626807200000|2021-07-20 18:53:20|404.37|398.97|404.37|398.97|404.37|398.97|404.37|398.97|1
1626807210000|2021-07-20 18:53:30|404.36|398.96|404.31|398.91|404.36|398.96|404.31|398.91|2
1626807230000|2021-07-20 18:53:50|404.24|398.84|404.35|398.95|404.35|398.95|404.23|398.83|5
1626807240000|2021-07-20 18:54:00|404.36|398.96|404.64|399.24|404.64|399.24|404.36|398.96|9
1626807260000|2021-07-20 18:54:20|404.7|399.3|404.9|399.5|404.93|399.53|404.7|399.3|8
1626807270000|2021-07-20 18:54:30|404.88|399.48|404.77|399.37|404.88|399.48|404.73|399.33|9
1626807280000|2021-07-20 18:54:40|404.78|399.38|404.79|399.39|404.79|399.39|404.78|399.38|2
1626807290000|2021-07-20 18:54:50|404.82|399.42|404.79|399.39|405.05|399.65|404.79|399.39|16
1626807300000|2021-07-20 18:55:00|404.76|399.36|404.76|399.36|404.76|399.36|404.76|399.36|1
1626807310000|2021-07-20 18:55:10|404.73|399.33|404.68|399.28|404.75|399.35|404.68|399.28|5
1626807320000|2021-07-20 18:55:20|404.66|399.26|404.64|399.24|404.71|399.31|404.64|399.24|7
1626807330000|2021-07-20 18:55:30|404.56|399.16|404.47|399.07|404.56|399.16|404.47|399.07|2
1626807340000|2021-07-20 18:55:40|404.41|399.01|404.45|399.05|404.45|399.05|404.4|399|8
1626807350000|2021-07-20 18:55:50|404.47|399.07|404.5|399.1|404.53|399.13|404.47|399.07|4
1626807360000|2021-07-20 18:56:00|404.54|399.14|404.68|399.28|404.68|399.28|404.54|399.14|7
1626807370000|2021-07-20 18:56:10|404.67|399.27|404.6|399.2|404.68|399.28|404.6|399.2|7
1626807380000|2021-07-20 18:56:20|404.61|399.21|404.56|399.16|404.61|399.21|404.56|399.16|4
1626807390000|2021-07-20 18:56:30|404.55|399.15|404.58|399.18|404.58|399.18|404.55|399.15|3
1626807400000|2021-07-20 18:56:40|404.61|399.21|404.75|399.35|404.87|399.47|404.61|399.21|14
1626807410000|2021-07-20 18:56:50|404.76|399.36|404.63|399.23|404.78|399.38|404.57|399.17|10
1626807430000|2021-07-20 18:57:10|404.6|399.2|404.58|399.18|404.6|399.2|404.56|399.16|8
1626807470000|2021-07-20 18:57:50|404.57|399.17|404.5|399.1|404.58|399.18|404.45|399.05|4
1626807480000|2021-07-20 18:58:00|404.45|399.05|404.5|399.1|404.5|399.1|404.44|399.04|3
1626807490000|2021-07-20 18:58:10|404.47|399.07|404.39|398.99|404.47|399.07|404.34|398.94|19
1626807500000|2021-07-20 18:58:20|404.38|398.98|404.39|398.99|404.39|398.99|404.38|398.98|2
1626807510000|2021-07-20 18:58:30|404.38|398.98|404.51|399.11|404.51|399.11|404.38|398.98|5
1626807520000|2021-07-20 18:58:40|404.55|399.15|404.59|399.19|404.59|399.19|404.55|399.15|3
1626807540000|2021-07-20 18:59:00|404.57|399.17|404.59|399.19|404.59|399.19|404.57|399.17|2
1626807550000|2021-07-20 18:59:10|404.62|399.22|404.62|399.22|404.62|399.22|404.62|399.22|1
1626807560000|2021-07-20 18:59:20|404.59|399.19|404.38|398.98|404.6|399.2|404.37|398.97|9
1626807570000|2021-07-20 18:59:30|404.48|399.08|404.42|399.02|404.48|399.08|404.38|398.98|5
1626807580000|2021-07-20 18:59:40|404.44|399.04|404.43|399.03|404.45|399.05|404.42|399.02|5
1626807590000|2021-07-20 18:59:50|404.42|399.02|404.41|399.01|404.42|399.02|404.41|399.01|2
1626807600000|2021-07-20 19:00:00|404.38|398.98|404.76|399.36|404.81|399.41|404.38|398.98|16
1626807610000|2021-07-20 19:00:10|404.8|399.4|404.69|399.29|404.8|399.4|404.68|399.28|12
1626807620000|2021-07-20 19:00:20|404.73|399.33|404.52|399.12|404.73|399.33|404.52|399.12|10
1626807630000|2021-07-20 19:00:30|404.47|399.07|404.37|398.97|404.56|399.16|404.37|398.97|8
1626807640000|2021-07-20 19:00:40|404.35|398.95|404.34|398.94|404.37|398.97|404.21|398.81|17
1626807650000|2021-07-20 19:00:50|404.33|398.93|404.32|398.92|404.43|399.03|404.3|398.9|18
1626807660000|2021-07-20 19:01:00|404.33|398.93|404.29|398.89|404.37|398.97|404.29|398.89|16
1626807670000|2021-07-20 19:01:10|404.28|398.88|404.24|398.84|404.31|398.91|404.24|398.84|9
1626807680000|2021-07-20 19:01:20|404.26|398.86|403.85|398.45|404.26|398.86|403.85|398.45|21
1626807690000|2021-07-20 19:01:30|403.84|398.44|403.64|398.24|403.84|398.44|403.64|398.24|13
1626807700000|2021-07-20 19:01:40|403.65|398.25|403.75|398.35|403.77|398.37|403.65|398.25|10
1626807710000|2021-07-20 19:01:50|403.76|398.36|403.75|398.35|403.77|398.37|403.7|398.3|9
1626807720000|2021-07-20 19:02:00|403.7|398.3|403.68|398.28|403.71|398.31|403.68|398.28|4
1626807730000|2021-07-20 19:02:10|403.69|398.29|403.71|398.31|403.8|398.4|403.69|398.29|10
1626807740000|2021-07-20 19:02:20|403.72|398.32|403.72|398.32|403.72|398.32|403.72|398.32|1
1626807750000|2021-07-20 19:02:30|403.71|398.31|403.7|398.3|403.71|398.31|403.68|398.28|5
1626807760000|2021-07-20 19:02:40|403.66|398.26|403.59|398.19|403.66|398.26|403.59|398.19|7
1626807770000|2021-07-20 19:02:50|403.6|398.2|403.71|398.31|403.73|398.33|403.6|398.2|10
1626807780000|2021-07-20 19:03:00|403.75|398.35|403.86|398.46|403.94|398.54|403.75|398.35|8
1626807790000|2021-07-20 19:03:10|403.9|398.5|403.82|398.42|403.93|398.53|403.81|398.41|7
1626807800000|2021-07-20 19:03:20|403.85|398.45|403.77|398.37|403.85|398.45|403.77|398.37|6
1626807810000|2021-07-20 19:03:30|403.76|398.36|403.71|398.31|403.76|398.36|403.7|398.3|4
1626807820000|2021-07-20 19:03:40|403.73|398.33|403.68|398.28|403.73|398.33|403.68|398.28|7
1626807830000|2021-07-20 19:03:50|403.66|398.26|403.61|398.21|403.67|398.27|403.58|398.18|8
1626807840000|2021-07-20 19:04:00|403.68|398.28|403.8|398.4|403.8|398.4|403.68|398.28|8
1626807850000|2021-07-20 19:04:10|403.82|398.42|403.77|398.37|403.82|398.42|403.77|398.37|4
1626807860000|2021-07-20 19:04:20|403.76|398.36|403.79|398.39|403.79|398.39|403.76|398.36|2
1626807870000|2021-07-20 19:04:30|403.75|398.35|403.74|398.34|403.78|398.38|403.68|398.28|7
1626807880000|2021-07-20 19:04:40|403.72|398.32|403.64|398.24|403.73|398.33|403.64|398.24|4
1626807890000|2021-07-20 19:04:50|403.62|398.22|403.54|398.14|403.62|398.22|403.54|398.14|2
1626807900000|2021-07-20 19:05:00|403.55|398.15|403.74|398.34|403.74|398.34|403.54|398.14|10
1626807910000|2021-07-20 19:05:10|403.73|398.33|403.9|398.5|403.9|398.5|403.72|398.32|8
1626807920000|2021-07-20 19:05:20|403.91|398.51|403.93|398.53|403.93|398.53|403.88|398.48|8
1626807930000|2021-07-20 19:05:30|403.91|398.51|404.01|398.61|404.07|398.67|403.91|398.51|11
1626807940000|2021-07-20 19:05:40|404|398.6|403.83|398.43|404|398.6|403.83|398.43|5
1626807970000|2021-07-20 19:06:10|403.82|398.42|403.91|398.51|404.04|398.64|403.82|398.42|11
1626807980000|2021-07-20 19:06:20|403.85|398.45|403.85|398.45|403.85|398.45|403.85|398.45|1
1626807990000|2021-07-20 19:06:30|403.84|398.44|403.84|398.44|403.84|398.44|403.84|398.44|1
1626808000000|2021-07-20 19:06:40|403.85|398.45|403.84|398.44|403.89|398.49|403.84|398.44|6
1626808010000|2021-07-20 19:06:50|403.85|398.45|404.1|398.7|404.11|398.71|403.84|398.44|11
1626808020000|2021-07-20 19:07:00|404.08|398.68|404.05|398.65|404.08|398.68|404.05|398.65|3
1626808050000|2021-07-20 19:07:30|403.99|398.59|403.83|398.43|403.99|398.59|403.81|398.41|13
1626808060000|2021-07-20 19:07:40|403.85|398.45|403.96|398.56|403.96|398.56|403.85|398.45|4
1626808070000|2021-07-20 19:07:50|403.95|398.55|403.95|398.55|403.95|398.55|403.94|398.54|3
1626808080000|2021-07-20 19:08:00|403.94|398.54|403.87|398.47|403.95|398.55|403.87|398.47|5
1626808090000|2021-07-20 19:08:10|403.86|398.46|403.85|398.45|403.86|398.46|403.84|398.44|3
1626808120000|2021-07-20 19:08:40|403.79|398.39|403.79|398.39|403.79|398.39|403.79|398.39|1
1626808130000|2021-07-20 19:08:50|403.86|398.46|403.91|398.51|403.91|398.51|403.86|398.46|4
1626808140000|2021-07-20 19:09:00|404.03|398.63|403.88|398.48|404.15|398.75|403.88|398.48|12
1626808150000|2021-07-20 19:09:10|403.84|398.44|404.08|398.68|404.11|398.71|403.83|398.43|7
1626808170000|2021-07-20 19:09:30|404.07|398.67|404.01|398.61|404.07|398.67|404.01|398.61|8
1626808180000|2021-07-20 19:09:40|404.02|398.62|404.02|398.62|404.02|398.62|404.02|398.62|1
1626808190000|2021-07-20 19:09:50|404.03|398.63|404.02|398.62|404.03|398.63|404.02|398.62|2
1626808210000|2021-07-20 19:10:10|404.03|398.63|404.06|398.66|404.06|398.66|404.02|398.62|4
1626808220000|2021-07-20 19:10:20|404.04|398.64|404.13|398.73|404.17|398.77|404.04|398.64|8
1626808230000|2021-07-20 19:10:30|404.16|398.76|404.21|398.81|404.22|398.82|404.16|398.76|5
1626808240000|2021-07-20 19:10:40|404.18|398.78|404.19|398.79|404.22|398.82|404.17|398.77|7
1626808250000|2021-07-20 19:10:50|404.24|398.84|404.29|398.89|404.29|398.89|404.24|398.84|3
1626808260000|2021-07-20 19:11:00|404.28|398.88|404.31|398.91|404.31|398.91|404.28|398.88|2
1626808290000|2021-07-20 19:11:30|404.39|398.99|404.26|398.86|404.39|398.99|404.26|398.86|7
1626808310000|2021-07-20 19:11:50|404.27|398.87|404.26|398.86|404.27|398.87|404.26|398.86|2
1626808320000|2021-07-20 19:12:00|404.2|398.8|404.08|398.68|404.2|398.8|404.07|398.67|9
1626808330000|2021-07-20 19:12:10|404.06|398.66|404.05|398.65|404.08|398.68|404.05|398.65|8
1626808340000|2021-07-20 19:12:20|404.06|398.66|403.93|398.53|404.06|398.66|403.79|398.39|18
1626808350000|2021-07-20 19:12:30|403.87|398.47|404.33|398.93|404.33|398.93|403.84|398.44|24
1626808360000|2021-07-20 19:12:40|404.32|398.92|404.32|398.92|404.33|398.93|404.29|398.89|10
1626808370000|2021-07-20 19:12:50|404.33|398.93|404.2|398.8|404.33|398.93|404.18|398.78|15
1626808380000|2021-07-20 19:13:00|404.19|398.79|404.21|398.81|404.22|398.82|404.19|398.79|9
1626808390000|2021-07-20 19:13:10|404.2|398.8|404.29|398.89|404.32|398.92|404.2|398.8|4
1626808400000|2021-07-20 19:13:20|404.28|398.88|404.2|398.8|404.29|398.89|404.2|398.8|6
1626808410000|2021-07-20 19:13:30|404.18|398.78|404.19|398.79|404.19|398.79|404.18|398.78|2
1626808420000|2021-07-20 19:13:40|404.16|398.76|403.99|398.59|404.16|398.76|403.99|398.59|7
1626808430000|2021-07-20 19:13:50|403.98|398.58|404.02|398.62|404.02|398.62|403.95|398.55|12
1626808440000|2021-07-20 19:14:00|403.99|398.59|404.1|398.7|404.1|398.7|403.96|398.56|13
1626808450000|2021-07-20 19:14:10|404.09|398.69|404.1|398.7|404.1|398.7|404.08|398.68|6
1626808460000|2021-07-20 19:14:20|404.13|398.73|404.23|398.83|404.24|398.84|404.12|398.72|6
1626808470000|2021-07-20 19:14:30|404.27|398.87|404.19|398.79|404.27|398.87|404.18|398.78|7
1626808480000|2021-07-20 19:14:40|404.18|398.78|404.21|398.81|404.21|398.81|404.13|398.73|8
1626808490000|2021-07-20 19:14:50|404.24|398.84|404.26|398.86|404.26|398.86|404.24|398.84|4
1626808500000|2021-07-20 19:15:00|404.25|398.85|404.61|399.21|404.61|399.21|404.25|398.85|14
1626808510000|2021-07-20 19:15:10|404.55|399.15|404.46|399.06|404.55|399.15|404.46|399.06|13
1626808520000|2021-07-20 19:15:20|404.47|399.07|404.37|398.97|404.5|399.1|404.37|398.97|8
1626808530000|2021-07-20 19:15:30|404.36|398.96|404.39|398.99|404.42|399.02|404.36|398.96|3
1626808540000|2021-07-20 19:15:40|404.4|399|404.28|398.88|404.4|399|404.28|398.88|11
1626808550000|2021-07-20 19:15:50|404.25|398.85|404.25|398.85|404.25|398.85|404.25|398.85|1
1626808560000|2021-07-20 19:16:00|404.26|398.86|404.4|399|404.4|399|404.25|398.85|14
1626808570000|2021-07-20 19:16:10|404.39|398.99|404.37|398.97|404.4|399|404.37|398.97|3
1626808580000|2021-07-20 19:16:20|404.34|398.94|404.33|398.93|404.34|398.94|404.33|398.93|2
1626808590000|2021-07-20 19:16:30|404.32|398.92|404.19|398.79|404.32|398.92|404.19|398.79|9
1626808600000|2021-07-20 19:16:40|404.2|398.8|404.24|398.84|404.25|398.85|404.2|398.8|9
1626808610000|2021-07-20 19:16:50|404.23|398.83|404.23|398.83|404.24|398.84|404.23|398.83|5
1626808620000|2021-07-20 19:17:00|404.25|398.85|404.6|399.2|404.6|399.2|404.25|398.85|14
1626808630000|2021-07-20 19:17:10|404.59|399.19|404.52|399.12|404.6|399.2|404.48|399.08|8
1626808640000|2021-07-20 19:17:20|404.51|399.11|404.49|399.09|404.51|399.11|404.49|399.09|2
1626808650000|2021-07-20 19:17:30|404.5|399.1|404.48|399.08|404.5|399.1|404.48|399.08|3
1626808660000|2021-07-20 19:17:40|404.5|399.1|404.54|399.14|404.54|399.14|404.5|399.1|2
1626808670000|2021-07-20 19:17:50|404.56|399.16|404.53|399.13|404.59|399.19|404.51|399.11|9
1626808680000|2021-07-20 19:18:00|404.54|399.14|404.47|399.07|404.54|399.14|404.44|399.04|12
1626808690000|2021-07-20 19:18:10|404.48|399.08|404.63|399.23|404.64|399.24|404.48|399.08|9
1626808700000|2021-07-20 19:18:20|404.64|399.24|404.69|399.29|404.69|399.29|404.64|399.24|5
1626808710000|2021-07-20 19:18:30|404.67|399.27|404.66|399.26|404.72|399.32|404.65|399.25|10
1626808720000|2021-07-20 19:18:40|404.67|399.27|404.66|399.26|404.69|399.29|404.64|399.24|14
1626808730000|2021-07-20 19:18:50|404.7|399.3|404.69|399.29|404.7|399.3|404.62|399.22|9
1626808740000|2021-07-20 19:19:00|404.75|399.35|404.71|399.31|404.75|399.35|404.65|399.25|9
1626808750000|2021-07-20 19:19:10|404.68|399.28|405.19|399.79|405.19|399.79|404.62|399.22|20
1626808760000|2021-07-20 19:19:20|405.23|399.83|405.27|399.87|405.27|399.87|405.23|399.83|4
1626808770000|2021-07-20 19:19:30|405.28|399.88|405.58|400.18|405.59|400.19|405.28|399.88|16
1626808780000|2021-07-20 19:19:40|405.59|400.19|405.37|399.97|405.6|400.2|405.36|399.96|19
1626808790000|2021-07-20 19:19:50|405.35|399.95|405.24|399.84|405.36|399.96|405.11|399.71|24
1626808800000|2021-07-20 19:20:00|405.23|399.83|405.36|399.96|405.4|400|405.21|399.81|21
1626808810000|2021-07-20 19:20:10|405.35|399.95|405.22|399.82|405.36|399.96|405.22|399.82|12
1626808820000|2021-07-20 19:20:20|405.21|399.81|405.38|399.98|405.39|399.99|405.21|399.81|19
1626808830000|2021-07-20 19:20:30|405.37|399.97|405.54|400.14|405.54|400.14|405.37|399.97|15
1626808840000|2021-07-20 19:20:40|405.56|400.16|405.32|399.92|405.57|400.17|405.3|399.9|22
1626808850000|2021-07-20 19:20:50|405.31|399.91|405.33|399.93|405.33|399.93|405.31|399.91|5
1626808860000|2021-07-20 19:21:00|405.32|399.92|405.15|399.75|405.33|399.93|405.07|399.67|17
1626808870000|2021-07-20 19:21:10|405.1|399.7|404.98|399.58|405.1|399.7|404.95|399.55|14
1626808880000|2021-07-20 19:21:20|405.07|399.67|405.69|400.29|405.81|400.41|405.07|399.67|27
1626808890000|2021-07-20 19:21:30|405.7|400.3|405.55|400.15|405.7|400.3|405.51|400.11|26
1626808900000|2021-07-20 19:21:40|405.56|400.16|405.47|400.07|405.58|400.18|405.44|400.04|20
1626808910000|2021-07-20 19:21:50|405.44|400.04|405.56|400.16|405.62|400.22|405.44|400.04|22
1626808920000|2021-07-20 19:22:00|405.55|400.15|405.73|400.33|405.74|400.34|405.55|400.15|18
1626808930000|2021-07-20 19:22:10|405.71|400.31|405.68|400.28|405.73|400.33|405.66|400.26|7
1626808940000|2021-07-20 19:22:20|405.71|400.31|405.61|400.21|405.71|400.31|405.61|400.21|4
1626808950000|2021-07-20 19:22:30|405.62|400.22|405.61|400.21|405.62|400.22|405.61|400.21|4
1626808960000|2021-07-20 19:22:40|405.6|400.2|405.53|400.13|405.6|400.2|405.53|400.13|2
1626808970000|2021-07-20 19:22:50|405.44|400.04|405.41|400.01|405.44|400.04|405.4|400|8
1626808980000|2021-07-20 19:23:00|405.4|400|405.5|400.1|405.53|400.13|405.4|400|12
1626808990000|2021-07-20 19:23:10|405.49|400.09|405.46|400.06|405.56|400.16|405.43|400.03|15
1626809000000|2021-07-20 19:23:20|405.45|400.05|405.53|400.13|405.54|400.14|405.43|400.03|13
1626809010000|2021-07-20 19:23:30|405.6|400.2|405.68|400.28|405.74|400.34|405.6|400.2|6
1626809020000|2021-07-20 19:23:40|405.7|400.3|405.76|400.36|405.76|400.36|405.69|400.29|7
1626809030000|2021-07-20 19:23:50|405.77|400.37|405.6|400.2|405.77|400.37|405.6|400.2|13
1626809040000|2021-07-20 19:24:00|405.61|400.21|405.52|400.12|405.61|400.21|405.47|400.07|15
1626809050000|2021-07-20 19:24:10|405.51|400.11|405.54|400.14|405.56|400.16|405.47|400.07|13
1626809060000|2021-07-20 19:24:20|405.53|400.13|405.54|400.14|405.54|400.14|405.51|400.11|3
1626809070000|2021-07-20 19:24:30|405.51|400.11|405.39|399.99|405.51|400.11|405.34|399.94|7
1626809080000|2021-07-20 19:24:40|405.41|400.01|405.52|400.12|405.52|400.12|405.41|400.01|7
1626809090000|2021-07-20 19:24:50|405.47|400.07|405.34|399.94|405.48|400.08|405.34|399.94|12
1626809100000|2021-07-20 19:25:00|405.27|399.87|405.42|400.02|405.47|400.07|405.27|399.87|16
1626809110000|2021-07-20 19:25:10|405.38|399.98|405.44|400.04|405.46|400.06|405.38|399.98|12
1626809120000|2021-07-20 19:25:20|405.43|400.03|405.43|400.03|405.46|400.06|405.41|400.01|8
1626809130000|2021-07-20 19:25:30|405.44|400.04|405.4|400|405.44|400.04|405.38|399.98|9
1626809140000|2021-07-20 19:25:40|405.23|399.83|405.03|399.63|405.23|399.83|405.03|399.63|12
1626809150000|2021-07-20 19:25:50|405.07|399.67|404.76|399.36|405.07|399.67|404.76|399.36|14
1626809160000|2021-07-20 19:26:00|404.74|399.34|404.96|399.56|404.96|399.56|404.74|399.34|14
1626809170000|2021-07-20 19:26:10|404.97|399.57|404.85|399.45|404.98|399.58|404.85|399.45|18
1626809180000|2021-07-20 19:26:20|404.86|399.46|404.9|399.5|404.9|399.5|404.85|399.45|7
1626809190000|2021-07-20 19:26:30|404.91|399.51|405.02|399.62|405.02|399.62|404.9|399.5|7
1626809200000|2021-07-20 19:26:40|405.03|399.63|405.11|399.71|405.11|399.71|405.02|399.62|4
1626809210000|2021-07-20 19:26:50|405.15|399.75|405.16|399.76|405.25|399.85|405.15|399.75|8
1626809220000|2021-07-20 19:27:00|405.17|399.77|405.15|399.75|405.18|399.78|405.14|399.74|11
1626809230000|2021-07-20 19:27:10|405.12|399.72|405.12|399.72|405.12|399.72|405.12|399.72|1
1626809240000|2021-07-20 19:27:20|405.11|399.71|405.11|399.71|405.12|399.72|405.11|399.71|7
1626809250000|2021-07-20 19:27:30|405.12|399.72|405.15|399.75|405.15|399.75|405.08|399.68|5
1626809260000|2021-07-20 19:27:40|405.17|399.77|405.2|399.8|405.2|399.8|405.17|399.77|3
1626809280000|2021-07-20 19:28:00|405.17|399.77|405.59|400.19|405.59|400.19|405.17|399.77|8
1626809290000|2021-07-20 19:28:10|405.54|400.14|405.61|400.21|405.61|400.21|405.54|400.14|2
1626809300000|2021-07-20 19:28:20|405.6|400.2|405.48|400.08|405.61|400.21|405.47|400.07|12
1626809310000|2021-07-20 19:28:30|405.43|400.03|405.24|399.84|405.43|400.03|405.24|399.84|13
1626809320000|2021-07-20 19:28:40|405.26|399.86|405.31|399.91|405.31|399.91|405.24|399.84|4
1626809330000|2021-07-20 19:28:50|405.25|399.85|405.32|399.92|405.32|399.92|405.25|399.85|7
1626809340000|2021-07-20 19:29:00|405.24|399.84|405.45|400.05|405.45|400.05|405.24|399.84|10
1626809350000|2021-07-20 19:29:10|405.47|400.07|405.52|400.12|405.52|400.12|405.47|400.07|4
1626809360000|2021-07-20 19:29:20|405.5|400.1|405.44|400.04|405.5|400.1|405.44|400.04|6
1626809370000|2021-07-20 19:29:30|405.42|400.02|405.45|400.05|405.45|400.05|405.42|400.02|7
1626809380000|2021-07-20 19:29:40|405.43|400.03|405.45|400.05|405.45|400.05|405.43|400.03|6
1626809390000|2021-07-20 19:29:50|405.44|400.04|405.5|400.1|405.5|400.1|405.43|400.03|7
1626809400000|2021-07-20 19:30:00|405.49|400.09|405.5|400.1|405.54|400.14|405.49|400.09|13
1626809410000|2021-07-20 19:30:10|405.49|400.09|405.53|400.13|405.54|400.14|405.49|400.09|15
1626809420000|2021-07-20 19:30:20|405.56|400.16|405.59|400.19|405.64|400.24|405.56|400.16|6
1626809430000|2021-07-20 19:30:30|405.58|400.18|405.48|400.08|405.58|400.18|405.46|400.06|10
1626809440000|2021-07-20 19:30:40|405.52|400.12|405.47|400.07|405.52|400.12|405.47|400.07|15
1626809450000|2021-07-20 19:30:50|405.39|399.99|405.3|399.9|405.39|399.99|405.2|399.8|20
1626809460000|2021-07-20 19:31:00|405.29|399.89|405.04|399.64|405.29|399.89|405.02|399.62|19
1626809470000|2021-07-20 19:31:10|405.05|399.65|405|399.6|405.05|399.65|405|399.6|20
1626809480000|2021-07-20 19:31:20|404.99|399.59|405.06|399.66|405.08|399.68|404.99|399.59|9
1626809490000|2021-07-20 19:31:30|405.09|399.69|405.09|399.69|405.09|399.69|405.08|399.68|5
1626809500000|2021-07-20 19:31:40|405.08|399.68|405.08|399.68|405.08|399.68|405.08|399.68|1
1626809510000|2021-07-20 19:31:50|405.07|399.67|404.94|399.54|405.07|399.67|404.94|399.54|11
1626809520000|2021-07-20 19:32:00|404.95|399.55|405.05|399.65|405.08|399.68|404.95|399.55|16
1626809530000|2021-07-20 19:32:10|405.03|399.63|404.81|399.41|405.03|399.63|404.8|399.4|20
1626809540000|2021-07-20 19:32:20|404.8|399.4|404.76|399.36|404.8|399.4|404.72|399.32|11
1626809550000|2021-07-20 19:32:30|404.78|399.38|404.76|399.36|404.78|399.38|404.74|399.34|8
1626809560000|2021-07-20 19:32:40|404.75|399.35|404.64|399.24|404.76|399.36|404.64|399.24|7
1626809570000|2021-07-20 19:32:50|404.65|399.25|404.87|399.47|404.88|399.48|404.64|399.24|16
1626809580000|2021-07-20 19:33:00|404.86|399.46|404.89|399.49|404.96|399.56|404.86|399.46|8
1626809590000|2021-07-20 19:33:10|404.88|399.48|404.88|399.48|404.88|399.48|404.84|399.44|4
1626809600000|2021-07-20 19:33:20|404.9|399.5|404.82|399.42|404.9|399.5|404.78|399.38|12
1626809610000|2021-07-20 19:33:30|404.8|399.4|404.79|399.39|404.85|399.45|404.79|399.39|11
1626809620000|2021-07-20 19:33:40|404.78|399.38|404.78|399.38|404.79|399.39|404.78|399.38|3
1626809630000|2021-07-20 19:33:50|404.76|399.36|404.77|399.37|404.79|399.39|404.76|399.36|15
1626809640000|2021-07-20 19:34:00|404.78|399.38|404.76|399.36|404.78|399.38|404.76|399.36|9
1626809650000|2021-07-20 19:34:10|404.69|399.29|404.66|399.26|404.7|399.3|404.66|399.26|6
1626809660000|2021-07-20 19:34:20|404.68|399.28|404.8|399.4|404.81|399.41|404.67|399.27|13
1626809670000|2021-07-20 19:34:30|404.85|399.45|404.79|399.39|404.85|399.45|404.79|399.39|7
1626809680000|2021-07-20 19:34:40|404.8|399.4|404.76|399.36|404.81|399.41|404.76|399.36|10
1626809690000|2021-07-20 19:34:50|404.75|399.35|404.69|399.29|404.77|399.37|404.68|399.28|7
1626809700000|2021-07-20 19:35:00|404.7|399.3|404.74|399.34|404.8|399.4|404.68|399.28|11
1626809710000|2021-07-20 19:35:10|404.73|399.33|404.63|399.23|404.73|399.33|404.63|399.23|7
1626809720000|2021-07-20 19:35:20|404.61|399.21|404.67|399.27|404.68|399.28|404.61|399.21|6
1626809730000|2021-07-20 19:35:30|404.68|399.28|404.67|399.27|404.68|399.28|404.67|399.27|8
1626809750000|2021-07-20 19:35:50|404.66|399.26|404.67|399.27|404.67|399.27|404.66|399.26|2
1626809760000|2021-07-20 19:36:00|404.68|399.28|404.57|399.17|404.68|399.28|404.56|399.16|15
1626809770000|2021-07-20 19:36:10|404.56|399.16|404.64|399.24|404.72|399.32|404.56|399.16|19
1626809780000|2021-07-20 19:36:20|404.62|399.22|404.69|399.29|404.71|399.31|404.62|399.22|3
1626809790000|2021-07-20 19:36:30|404.61|399.21|404.54|399.14|404.62|399.22|404.52|399.12|17
1626809800000|2021-07-20 19:36:40|404.53|399.13|404.61|399.21|404.63|399.23|404.53|399.13|14
1626809810000|2021-07-20 19:36:50|404.62|399.22|404.45|399.05|404.62|399.22|404.44|399.04|13
1626809820000|2021-07-20 19:37:00|404.43|399.03|404.38|398.98|404.43|399.03|404.38|398.98|8
1626809830000|2021-07-20 19:37:10|404.39|398.99|404.46|399.06|404.5|399.1|404.39|398.99|13
1626809840000|2021-07-20 19:37:20|404.48|399.08|404.51|399.11|404.63|399.23|404.48|399.08|15
1626809850000|2021-07-20 19:37:30|404.53|399.13|404.54|399.14|404.56|399.16|404.51|399.11|21
1626809860000|2021-07-20 19:37:40|404.55|399.15|404.51|399.11|404.55|399.15|404.5|399.1|11
1626809870000|2021-07-20 19:37:50|404.53|399.13|404.44|399.04|404.53|399.13|404.43|399.03|7
1626809880000|2021-07-20 19:38:00|404.46|399.06|404.45|399.05|404.47|399.07|404.45|399.05|4
1626809890000|2021-07-20 19:38:10|404.46|399.06|404.51|399.11|404.51|399.11|404.46|399.06|4
1626809910000|2021-07-20 19:38:30|404.55|399.15|404.54|399.14|404.55|399.15|404.51|399.11|5
1626809920000|2021-07-20 19:38:40|404.55|399.15|404.85|399.45|404.85|399.45|404.54|399.14|10
1626809940000|2021-07-20 19:39:00|404.87|399.47|404.95|399.55|405.02|399.62|404.87|399.47|13
1626809950000|2021-07-20 19:39:10|404.96|399.56|404.95|399.55|404.96|399.56|404.95|399.55|2
1626809960000|2021-07-20 19:39:20|404.94|399.54|404.73|399.33|404.94|399.54|404.73|399.33|4
1626809970000|2021-07-20 19:39:30|404.87|399.47|404.85|399.45|404.87|399.47|404.82|399.42|3
1626809980000|2021-07-20 19:39:40|404.86|399.46|404.85|399.45|404.86|399.46|404.8|399.4|7
1626809990000|2021-07-20 19:39:50|404.84|399.44|404.84|399.44|404.85|399.45|404.84|399.44|3
1626810000000|2021-07-20 19:40:00|404.79|399.39|404.8|399.4|404.86|399.46|404.79|399.39|9
1626810010000|2021-07-20 19:40:10|404.85|399.45|404.72|399.32|404.87|399.47|404.72|399.32|9
1626810020000|2021-07-20 19:40:20|404.71|399.31|404.75|399.35|404.75|399.35|404.71|399.31|9
1626810030000|2021-07-20 19:40:30|404.74|399.34|404.68|399.28|404.74|399.34|404.67|399.27|8
1626810040000|2021-07-20 19:40:40|404.67|399.27|404.64|399.24|404.67|399.27|404.64|399.24|7
1626810050000|2021-07-20 19:40:50|404.59|399.19|404.49|399.09|404.59|399.19|404.48|399.08|18
1626810060000|2021-07-20 19:41:00|404.48|399.08|404.43|399.03|404.48|399.08|404.43|399.03|5
1626810070000|2021-07-20 19:41:10|404.44|399.04|404.43|399.03|404.46|399.06|404.41|399.01|7
1626810080000|2021-07-20 19:41:20|404.41|399.01|404.39|398.99|404.43|399.03|404.39|398.99|9
1626810090000|2021-07-20 19:41:30|404.43|399.03|404.38|398.98|404.43|399.03|404.37|398.97|8
1626810100000|2021-07-20 19:41:40|404.37|398.97|404.37|398.97|404.38|398.98|404.37|398.97|11
1626810110000|2021-07-20 19:41:50|404.38|398.98|404.39|398.99|404.39|398.99|404.38|398.98|4
1626810120000|2021-07-20 19:42:00|404.38|398.98|404.45|399.05|404.57|399.17|404.38|398.98|19
1626810130000|2021-07-20 19:42:10|404.43|399.03|404.41|399.01|404.44|399.04|404.41|399.01|4
1626810140000|2021-07-20 19:42:20|404.42|399.02|404.56|399.16|404.56|399.16|404.41|399.01|9
1626810150000|2021-07-20 19:42:30|404.55|399.15|404.64|399.24|404.68|399.28|404.55|399.15|8
1626810160000|2021-07-20 19:42:40|404.59|399.19|404.58|399.18|404.66|399.26|404.56|399.16|14
1626810170000|2021-07-20 19:42:50|404.61|399.21|404.63|399.23|404.63|399.23|404.58|399.18|3
1626810180000|2021-07-20 19:43:00|404.58|399.18|404.61|399.21|404.61|399.21|404.58|399.18|3
1626810190000|2021-07-20 19:43:10|404.65|399.25|404.65|399.25|404.65|399.25|404.63|399.23|3
1626810200000|2021-07-20 19:43:20|404.64|399.24|404.62|399.22|404.64|399.24|404.56|399.16|8
1626810210000|2021-07-20 19:43:30|404.63|399.23|404.62|399.22|404.63|399.23|404.62|399.22|2
1626810230000|2021-07-20 19:43:50|404.65|399.25|404.68|399.28|404.77|399.37|404.63|399.23|11
1626810240000|2021-07-20 19:44:00|404.69|399.29|404.68|399.28|404.69|399.29|404.66|399.26|7
1626810250000|2021-07-20 19:44:10|404.69|399.29|404.72|399.32|404.78|399.38|404.69|399.29|12
1626810260000|2021-07-20 19:44:20|404.71|399.31|404.71|399.31|404.72|399.32|404.71|399.31|17
1626810270000|2021-07-20 19:44:30|404.72|399.32|404.71|399.31|404.72|399.32|404.71|399.31|10
1626810280000|2021-07-20 19:44:40|404.72|399.32|404.89|399.49|404.89|399.49|404.71|399.31|7
1626810290000|2021-07-20 19:44:50|404.87|399.47|404.62|399.22|404.87|399.47|404.62|399.22|8
1626810310000|2021-07-20 19:45:10|404.64|399.24|404.76|399.36|404.76|399.36|404.62|399.22|5
1626810320000|2021-07-20 19:45:20|404.66|399.26|404.74|399.34|404.77|399.37|404.64|399.24|7
1626810330000|2021-07-20 19:45:30|404.75|399.35|404.88|399.48|404.9|399.5|404.64|399.24|15
1626810340000|2021-07-20 19:45:40|404.92|399.52|404.92|399.52|404.92|399.52|404.92|399.52|1
1626810350000|2021-07-20 19:45:50|404.97|399.57|405|399.6|405|399.6|404.97|399.57|3
1626810360000|2021-07-20 19:46:00|405.02|399.62|405.28|399.88|405.28|399.88|405.02|399.62|8
1626810370000|2021-07-20 19:46:10|405.32|399.92|405.09|399.69|405.32|399.92|405.08|399.68|15
1626810380000|2021-07-20 19:46:20|405.08|399.68|405.14|399.74|405.14|399.74|405.04|399.64|8
1626810390000|2021-07-20 19:46:30|405.09|399.69|405.09|399.69|405.09|399.69|405.09|399.69|1
1626810400000|2021-07-20 19:46:40|405.08|399.68|405.09|399.69|405.1|399.7|405.07|399.67|4
1626810410000|2021-07-20 19:46:50|405.1|399.7|405.05|399.65|405.1|399.7|405.05|399.65|7
1626810420000|2021-07-20 19:47:00|405.06|399.66|405.27|399.87|405.27|399.87|405.06|399.66|11
1626810430000|2021-07-20 19:47:10|405.2|399.8|405.14|399.74|405.21|399.81|405.14|399.74|5
1626810440000|2021-07-20 19:47:20|405.16|399.76|405.21|399.81|405.26|399.86|405.16|399.76|6
1626810450000|2021-07-20 19:47:30|405.26|399.86|405.26|399.86|405.26|399.86|405.26|399.86|1
1626810460000|2021-07-20 19:47:40|405.28|399.88|405.46|400.06|405.46|400.06|405.28|399.88|8
1626810470000|2021-07-20 19:47:50|405.47|400.07|405.51|400.11|405.51|400.11|405.47|400.07|4
1626810480000|2021-07-20 19:48:00|405.48|400.08|405.68|400.28|405.73|400.33|405.48|400.08|6
1626810490000|2021-07-20 19:48:10|405.69|400.29|405.72|400.32|405.72|400.32|405.69|400.29|3
1626810500000|2021-07-20 19:48:20|405.77|400.37|405.79|400.39|405.79|400.39|405.76|400.36|4
1626810510000|2021-07-20 19:48:30|405.8|400.4|405.7|400.3|405.8|400.4|405.7|400.3|6
1626810520000|2021-07-20 19:48:40|405.71|400.31|405.85|400.45|405.85|400.45|405.7|400.3|9
1626810530000|2021-07-20 19:48:50|405.86|400.46|405.87|400.47|405.87|400.47|405.86|400.46|2
1626810550000|2021-07-20 19:49:10|406.06|400.66|406.15|400.75|406.15|400.75|406.06|400.66|4
1626810560000|2021-07-20 19:49:20|406.16|400.76|406.18|400.78|406.18|400.78|406.16|400.76|3
1626810580000|2021-07-20 19:49:40|406.19|400.79|406.33|400.93|406.33|400.93|406.19|400.79|5
1626810590000|2021-07-20 19:49:50|406.45|401.05|406.56|401.16|406.57|401.17|406.45|401.05|5
1626810600000|2021-07-20 19:50:00|406.51|401.11|406.42|401.02|406.6|401.2|406.37|400.97|14
1626810610000|2021-07-20 19:50:10|406.37|400.97|406.25|400.85|406.37|400.97|406.23|400.83|13
1626810620000|2021-07-20 19:50:20|406.2|400.8|405.89|400.49|406.21|400.81|405.84|400.44|25
1626810630000|2021-07-20 19:50:30|405.98|400.58|406.09|400.69|406.1|400.7|405.97|400.57|8
1626810640000|2021-07-20 19:50:40|406.15|400.75|406.22|400.82|406.22|400.82|406.09|400.69|10
1626810650000|2021-07-20 19:50:50|406.24|400.84|406.13|400.73|406.24|400.84|406.1|400.7|16
1626810660000|2021-07-20 19:51:00|406.09|400.69|406.09|400.69|406.09|400.69|406.09|400.69|1
1626810670000|2021-07-20 19:51:10|406.06|400.66|405.75|400.35|406.06|400.66|405.75|400.35|24
1626810680000|2021-07-20 19:51:20|405.74|400.34|405.69|400.29|405.74|400.34|405.64|400.24|15
1626810690000|2021-07-20 19:51:30|405.7|400.3|405.65|400.25|405.7|400.3|405.65|400.25|4
1626810700000|2021-07-20 19:51:40|405.64|400.24|405.56|400.16|405.64|400.24|405.56|400.16|12
1626810710000|2021-07-20 19:51:50|405.55|400.15|405.66|400.26|405.73|400.33|405.41|400.01|23
1626810720000|2021-07-20 19:52:00|405.67|400.27|405.57|400.17|405.73|400.33|405.56|400.16|11
1626810730000|2021-07-20 19:52:10|405.56|400.16|405.51|400.11|405.57|400.17|405.51|400.11|6
1626810740000|2021-07-20 19:52:20|405.52|400.12|405.68|400.28|405.68|400.28|405.52|400.12|10
1626810750000|2021-07-20 19:52:30|405.75|400.35|405.57|400.17|405.75|400.35|405.57|400.17|15
1626810760000|2021-07-20 19:52:40|405.59|400.19|405.63|400.23|405.63|400.23|405.58|400.18|9
1626810770000|2021-07-20 19:52:50|405.65|400.25|405.55|400.15|405.67|400.27|405.51|400.11|13
1626810780000|2021-07-20 19:53:00|405.54|400.14|405.61|400.21|405.61|400.21|405.54|400.14|10
1626810790000|2021-07-20 19:53:10|405.66|400.26|405.71|400.31|405.72|400.32|405.66|400.26|6
1626810800000|2021-07-20 19:53:20|405.73|400.33|405.74|400.34|405.76|400.36|405.73|400.33|4
1626810810000|2021-07-20 19:53:30|405.76|400.36|405.55|400.15|405.79|400.39|405.55|400.15|12
1626810820000|2021-07-20 19:53:40|405.56|400.16|405.52|400.12|405.6|400.2|405.5|400.1|15
1626810830000|2021-07-20 19:53:50|405.51|400.11|405.74|400.34|405.74|400.34|405.5|400.1|11
1626810840000|2021-07-20 19:54:00|405.76|400.36|405.75|400.35|405.81|400.41|405.73|400.33|13
1626810850000|2021-07-20 19:54:10|405.76|400.36|405.74|400.34|405.8|400.4|405.74|400.34|7
1626810860000|2021-07-20 19:54:20|405.76|400.36|405.91|400.51|405.94|400.54|405.76|400.36|15
1626810870000|2021-07-20 19:54:30|405.92|400.52|405.93|400.53|405.93|400.53|405.92|400.52|2
1626810880000|2021-07-20 19:54:40|405.9|400.5|405.9|400.5|405.9|400.5|405.9|400.5|1
1626810900000|2021-07-20 19:55:00|405.88|400.48|405.84|400.44|405.88|400.48|405.84|400.44|3
1626810910000|2021-07-20 19:55:10|405.85|400.45|405.86|400.46|405.86|400.46|405.78|400.38|6
1626810920000|2021-07-20 19:55:20|405.78|400.38|405.39|399.99|405.86|400.46|405.39|399.99|17
1626810930000|2021-07-20 19:55:30|405.28|399.88|405.41|400.01|405.41|400.01|405.18|399.78|21
1626810940000|2021-07-20 19:55:40|405.4|400|405.18|399.78|405.44|400.04|405.18|399.78|21
1626810950000|2021-07-20 19:55:50|405.2|399.8|405.07|399.67|405.2|399.8|405.05|399.65|13
1626810960000|2021-07-20 19:56:00|405.08|399.68|405.23|399.83|405.23|399.83|405.05|399.65|11
1626810970000|2021-07-20 19:56:10|405.18|399.78|405.15|399.75|405.19|399.79|405.09|399.69|10
1626810980000|2021-07-20 19:56:20|405.12|399.72|405.14|399.74|405.14|399.74|405.11|399.71|6
1626810990000|2021-07-20 19:56:30|405.12|399.72|404.85|399.45|405.12|399.72|404.85|399.45|12
1626811000000|2021-07-20 19:56:40|404.88|399.48|405.01|399.61|405.01|399.61|404.85|399.45|19
1626811010000|2021-07-20 19:56:50|404.98|399.58|404.95|399.55|405.01|399.61|404.94|399.54|15
1626811020000|2021-07-20 19:57:00|404.93|399.53|404.64|399.24|404.93|399.53|404.48|399.08|25
1626811030000|2021-07-20 19:57:10|404.72|399.32|404.45|399.05|404.73|399.33|404.44|399.04|16
1626811040000|2021-07-20 19:57:20|404.47|399.07|404.21|398.81|404.47|399.07|404.19|398.79|13
1626811050000|2021-07-20 19:57:30|404.23|398.83|404.29|398.89|404.36|398.96|404.2|398.8|19
1626811060000|2021-07-20 19:57:40|404.3|398.9|404.15|398.75|404.32|398.92|404.11|398.71|21
1626811070000|2021-07-20 19:57:50|404.13|398.73|404.4|399|404.4|399|404.13|398.73|13
1626811080000|2021-07-20 19:58:00|404.41|399.01|404.53|399.13|404.53|399.13|404.4|399|10
1626811090000|2021-07-20 19:58:10|404.52|399.12|404.62|399.22|404.64|399.24|404.52|399.12|9
1626811100000|2021-07-20 19:58:20|404.61|399.21|404.49|399.09|404.61|399.21|404.44|399.04|10
1626811110000|2021-07-20 19:58:30|404.5|399.1|404.53|399.13|404.58|399.18|404.5|399.1|12
1626811120000|2021-07-20 19:58:40|404.5|399.1|404.38|398.98|404.5|399.1|404.38|398.98|8
1626811130000|2021-07-20 19:58:50|404.37|398.97|404.34|398.94|404.37|398.97|404.34|398.94|4
1626811140000|2021-07-20 19:59:00|404.37|398.97|404.56|399.16|404.57|399.17|404.36|398.96|17
1626811150000|2021-07-20 19:59:10|404.57|399.17|404.56|399.16|404.58|399.18|404.55|399.15|8
1626811160000|2021-07-20 19:59:20|404.55|399.15|404.67|399.27|404.67|399.27|404.55|399.15|8
1626811170000|2021-07-20 19:59:30|404.7|399.3|404.74|399.34|404.8|399.4|404.7|399.3|11
1626811180000|2021-07-20 19:59:40|404.71|399.31|404.75|399.35|404.75|399.35|404.69|399.29|8
1626811190000|2021-07-20 19:59:50|404.8|399.4|404.74|399.34|404.8|399.4|404.74|399.34|5
1626811200000|2021-07-20 20:00:00|404.75|399.35|404.75|399.35|404.77|399.37|404.72|399.32|9
1626811210000|2021-07-20 20:00:10|404.8|399.4|405.18|399.78|405.18|399.78|404.78|399.38|11
1626811220000|2021-07-20 20:00:20|405.2|399.8|405.08|399.68|405.21|399.81|405.05|399.65|7
1626811230000|2021-07-20 20:00:30|405.07|399.67|405.29|399.89|405.29|399.89|405.06|399.66|15
1626811240000|2021-07-20 20:00:40|405.3|399.9|405.32|399.92|405.32|399.92|405.3|399.9|3
1626811250000|2021-07-20 20:00:50|405.34|399.94|405.64|400.24|405.64|400.24|405.34|399.94|9
1626811260000|2021-07-20 20:01:00|405.71|400.31|405.77|400.37|405.77|400.37|405.68|400.28|9
1626811270000|2021-07-20 20:01:10|405.76|400.36|406.06|400.66|406.55|401.15|405.76|400.36|17
1626811280000|2021-07-20 20:01:20|406.09|400.69|406.37|400.97|406.37|400.97|406.09|400.69|6
1626811290000|2021-07-20 20:01:30|406.36|400.96|406.36|400.96|406.36|400.96|406.36|400.96|1
1626811300000|2021-07-20 20:01:40|406.31|400.91|406.16|400.76|406.31|400.91|406.09|400.69|13
1626811310000|2021-07-20 20:01:50|406.15|400.75|405.95|400.55|406.15|400.75|405.94|400.54|13
1626811320000|2021-07-20 20:02:00|405.96|400.56|405.87|400.47|405.96|400.56|405.86|400.46|4
1626811330000|2021-07-20 20:02:10|405.86|400.46|405.85|400.45|405.87|400.47|405.85|400.45|6
1626811340000|2021-07-20 20:02:20|405.84|400.44|405.82|400.42|405.84|400.44|405.82|400.42|2
1626811350000|2021-07-20 20:02:30|405.76|400.36|405.73|400.33|405.77|400.37|405.68|400.28|13
1626811360000|2021-07-20 20:02:40|405.76|400.36|406.12|400.72|406.12|400.72|405.73|400.33|17
1626811370000|2021-07-20 20:02:50|406.11|400.71|406.09|400.69|406.13|400.73|406.09|400.69|5
1626811380000|2021-07-20 20:03:00|406.1|400.7|406.13|400.73|406.14|400.74|406.1|400.7|3
1626811390000|2021-07-20 20:03:10|406.15|400.75|406.38|400.98|406.38|400.98|406.15|400.75|7
1626811400000|2021-07-20 20:03:20|406.41|401.01|406.34|400.94|406.61|401.21|406.34|400.94|10
1626811410000|2021-07-20 20:03:30|406.22|400.82|406.15|400.75|406.23|400.83|406.14|400.74|7
1626811420000|2021-07-20 20:03:40|406.14|400.74|406.14|400.74|406.14|400.74|406.14|400.74|1
1626811430000|2021-07-20 20:03:50|406.12|400.72|406.09|400.69|406.12|400.72|406.09|400.69|2
1626811440000|2021-07-20 20:04:00|406.07|400.67|406.07|400.67|406.07|400.67|406.07|400.67|1
1626811450000|2021-07-20 20:04:10|406.05|400.65|406.06|400.66|406.06|400.66|406.05|400.65|2
1626811460000|2021-07-20 20:04:20|406.12|400.72|406.15|400.75|406.16|400.76|406.12|400.72|3
1626811470000|2021-07-20 20:04:30|406.18|400.78|406.18|400.78|406.18|400.78|406.18|400.78|1
1626811480000|2021-07-20 20:04:40|406.15|400.75|406.46|401.06|406.46|401.06|406.15|400.75|4
1626811490000|2021-07-20 20:04:50|406.45|401.05|406.86|401.46|406.87|401.47|406.45|401.05|13
1626811500000|2021-07-20 20:05:00|406.85|401.45|406.87|401.47|406.87|401.47|406.82|401.42|10
1626811510000|2021-07-20 20:05:10|406.82|401.42|406.44|401.04|406.82|401.42|406.44|401.04|16
1626811520000|2021-07-20 20:05:20|406.43|401.03|406.55|401.15|406.55|401.15|406.42|401.02|14
1626811530000|2021-07-20 20:05:30|406.53|401.13|406.42|401.02|406.54|401.14|406.42|401.02|5
1626811540000|2021-07-20 20:05:40|406.41|401.01|406.36|400.96|406.41|401.01|406.36|400.96|4
1626811550000|2021-07-20 20:05:50|406.34|400.94|406.38|400.98|406.4|401|406.34|400.94|4
1626811560000|2021-07-20 20:06:00|406.35|400.95|406.37|400.97|406.39|400.99|406.35|400.95|4
1626811570000|2021-07-20 20:06:10|406.31|400.91|406.45|401.05|406.49|401.09|406.31|400.91|11
1626811580000|2021-07-20 20:06:20|406.46|401.06|406.46|401.06|406.52|401.12|406.46|401.06|12
1626811590000|2021-07-20 20:06:30|406.48|401.08|406.38|400.98|406.48|401.08|406.38|400.98|12
1626811600000|2021-07-20 20:06:40|406.4|401|406.31|400.91|406.4|401|406.3|400.9|5
1626811610000|2021-07-20 20:06:50|406.33|400.93|406.3|400.9|406.36|400.96|406.3|400.9|7
1626811620000|2021-07-20 20:07:00|406.27|400.87|406.43|401.03|406.43|401.03|406.26|400.86|11
1626811630000|2021-07-20 20:07:10|406.35|400.95|406.31|400.91|406.35|400.95|406.31|400.91|8
1626811640000|2021-07-20 20:07:20|406.29|400.89|406.39|400.99|406.39|400.99|406.29|400.89|7
1626811650000|2021-07-20 20:07:30|406.41|401.01|406.67|401.27|406.67|401.27|406.39|400.99|8
1626811660000|2021-07-20 20:07:40|406.71|401.31|406.83|401.43|406.83|401.43|406.71|401.31|9
1626811670000|2021-07-20 20:07:50|406.79|401.39|406.99|401.59|406.99|401.59|406.79|401.39|9
1626811680000|2021-07-20 20:08:00|407.04|401.64|407.18|401.78|407.52|402.12|407.04|401.64|17
1626811690000|2021-07-20 20:08:10|407.17|401.77|407.17|401.77|407.17|401.77|407.17|401.77|1
1626811700000|2021-07-20 20:08:20|407.18|401.78|407.33|401.93|407.33|401.93|407.18|401.78|8
1626811710000|2021-07-20 20:08:30|407.35|401.95|407.66|402.26|407.78|402.38|407.35|401.95|11
1626811720000|2021-07-20 20:08:40|407.7|402.3|407.85|402.45|407.92|402.52|407.7|402.3|10
1626811730000|2021-07-20 20:08:50|407.86|402.46|407.83|402.43|407.86|402.46|407.83|402.43|3
1626811740000|2021-07-20 20:09:00|407.84|402.44|407.93|402.53|407.93|402.53|407.82|402.42|5
1626811750000|2021-07-20 20:09:10|407.94|402.54|407.79|402.39|407.96|402.56|407.79|402.39|6
1626811760000|2021-07-20 20:09:20|407.78|402.38|407.75|402.35|407.9|402.5|407.75|402.35|10
1626811770000|2021-07-20 20:09:30|407.77|402.37|407.72|402.32|407.81|402.41|407.68|402.28|14
1626811780000|2021-07-20 20:09:40|407.75|402.35|407.7|402.3|407.94|402.54|407.7|402.3|12
1626811790000|2021-07-20 20:09:50|407.73|402.33|407.64|402.24|407.75|402.35|407.63|402.23|13
1626811800000|2021-07-20 20:10:00|407.61|402.21|407.68|402.28|407.69|402.29|407.6|402.2|16
1626811810000|2021-07-20 20:10:10|407.67|402.27|407.67|402.27|407.67|402.27|407.64|402.24|5
1626811820000|2021-07-20 20:10:20|407.64|402.24|407.47|402.07|407.64|402.24|407.46|402.06|13
1626811830000|2021-07-20 20:10:30|407.46|402.06|407.39|401.99|407.47|402.07|407.39|401.99|9
1626811840000|2021-07-20 20:10:40|407.44|402.04|407.47|402.07|407.51|402.11|407.42|402.02|10
1626811850000|2021-07-20 20:10:50|407.49|402.09|407.47|402.07|407.49|402.09|407.47|402.07|9
1626811860000|2021-07-20 20:11:00|407.49|402.09|407.8|402.4|407.83|402.43|407.49|402.09|13
1626811870000|2021-07-20 20:11:10|407.78|402.38|407.66|402.26|407.78|402.38|407.62|402.22|17
1626811880000|2021-07-20 20:11:20|407.64|402.24|407.63|402.23|407.66|402.26|407.63|402.23|10
1626811890000|2021-07-20 20:11:30|407.64|402.24|407.66|402.26|407.68|402.28|407.59|402.19|13
1626811900000|2021-07-20 20:11:40|407.64|402.24|407.64|402.24|407.64|402.24|407.64|402.24|1
1626811910000|2021-07-20 20:11:50|407.65|402.25|407.64|402.24|407.65|402.25|407.62|402.22|6
1626811920000|2021-07-20 20:12:00|407.7|402.3|407.64|402.24|407.7|402.3|407.64|402.24|4
1626811930000|2021-07-20 20:12:10|407.61|402.21|407.63|402.23|407.63|402.23|407.54|402.14|16
1626811940000|2021-07-20 20:12:20|407.6|402.2|407.65|402.25|407.72|402.32|407.6|402.2|7
1626811950000|2021-07-20 20:12:30|407.71|402.31|407.69|402.29|407.74|402.34|407.65|402.25|6
1626811960000|2021-07-20 20:12:40|407.7|402.3|407.7|402.3|407.81|402.41|407.67|402.27|15
1626811970000|2021-07-20 20:12:50|407.75|402.35|407.67|402.27|407.75|402.35|407.64|402.24|11
1626811980000|2021-07-20 20:13:00|407.66|402.26|407.75|402.35|407.76|402.36|407.66|402.26|6
1626811990000|2021-07-20 20:13:10|407.71|402.31|407.67|402.27|407.71|402.31|407.62|402.22|8
1626812000000|2021-07-20 20:13:20|407.65|402.25|407.57|402.17|407.67|402.27|407.57|402.17|8
1626812010000|2021-07-20 20:13:30|407.53|402.13|407.53|402.13|407.53|402.13|407.53|402.13|1
1626812020000|2021-07-20 20:13:40|407.54|402.14|407.54|402.14|407.55|402.15|407.52|402.12|7
1626812030000|2021-07-20 20:13:50|407.51|402.11|407.51|402.11|407.51|402.11|407.51|402.11|1
1626812040000|2021-07-20 20:14:00|407.48|402.08|407.59|402.19|407.67|402.27|407.48|402.08|12
1626812050000|2021-07-20 20:14:10|407.57|402.17|407.54|402.14|407.59|402.19|407.53|402.13|7
1626812060000|2021-07-20 20:14:20|407.55|402.15|407.56|402.16|407.56|402.16|407.55|402.15|2
1626812070000|2021-07-20 20:14:30|407.54|402.14|407.22|401.82|407.54|402.14|407.21|401.81|17
1626812080000|2021-07-20 20:14:40|407.21|401.81|407.38|401.98|407.42|402.02|407.21|401.81|11
1626812090000|2021-07-20 20:14:50|407.35|401.95|407.36|401.96|407.37|401.97|407.34|401.94|14
1626812100000|2021-07-20 20:15:00|407.37|401.97|407.38|401.98|407.41|402.01|407.26|401.86|10
1626812110000|2021-07-20 20:15:10|407.41|402.01|407.63|402.23|407.63|402.23|407.41|402.01|6
1626812130000|2021-07-20 20:15:30|407.64|402.24|407.5|402.1|407.64|402.24|407.5|402.1|5
1626812140000|2021-07-20 20:15:40|407.51|402.11|407.57|402.17|407.64|402.24|407.51|402.11|17
1626812150000|2021-07-20 20:15:50|407.56|402.16|407.56|402.16|407.67|402.27|407.54|402.14|17
1626812160000|2021-07-20 20:16:00|407.55|402.15|407.4|402|407.56|402.16|407.37|401.97|11
1626812170000|2021-07-20 20:16:10|407.36|401.96|407.26|401.86|407.38|401.98|407.2|401.8|14
1626812180000|2021-07-20 20:16:20|407.28|401.88|406.99|401.59|407.28|401.88|406.99|401.59|11
1626812190000|2021-07-20 20:16:30|406.96|401.56|406.96|401.56|406.96|401.56|406.96|401.56|1
1626812200000|2021-07-20 20:16:40|406.95|401.55|406.87|401.47|406.95|401.55|406.87|401.47|8
1626812210000|2021-07-20 20:16:50|406.86|401.46|406.75|401.35|406.89|401.49|406.75|401.35|16
1626812220000|2021-07-20 20:17:00|406.76|401.36|406.84|401.44|406.84|401.44|406.76|401.36|13
1626812230000|2021-07-20 20:17:10|406.88|401.48|406.88|401.48|406.88|401.48|406.88|401.48|1
1626812240000|2021-07-20 20:17:20|406.85|401.45|407.08|401.68|407.1|401.7|406.85|401.45|12
1626812250000|2021-07-20 20:17:30|407.04|401.64|407.06|401.66|407.08|401.68|407.03|401.63|5
1626812260000|2021-07-20 20:17:40|407.05|401.65|407.03|401.63|407.07|401.67|407.03|401.63|5
1626812270000|2021-07-20 20:17:50|407.05|401.65|407.01|401.61|407.05|401.65|407.01|401.61|5
1626812280000|2021-07-20 20:18:00|407.03|401.63|407.04|401.64|407.04|401.64|407.03|401.63|2
1626812290000|2021-07-20 20:18:10|407.05|401.65|407.05|401.65|407.05|401.65|407.05|401.65|1
1626812300000|2021-07-20 20:18:20|407.09|401.69|407.33|401.93|407.33|401.93|407.05|401.65|10
1626812310000|2021-07-20 20:18:30|407.34|401.94|407.41|402.01|407.41|402.01|407.33|401.93|8
1626812320000|2021-07-20 20:18:40|407.42|402.02|407.52|402.12|407.52|402.12|407.42|402.02|7
1626812330000|2021-07-20 20:18:50|407.5|402.1|407.32|401.92|407.52|402.12|407.32|401.92|8
1626812340000|2021-07-20 20:19:00|407.36|401.96|407.42|402.02|407.42|402.02|407.32|401.92|8
1626812350000|2021-07-20 20:19:10|407.4|402|407.39|401.99|407.4|402|407.39|401.99|4
1626812360000|2021-07-20 20:19:20|407.38|401.98|407.36|401.96|407.39|401.99|407.35|401.95|6
1626812370000|2021-07-20 20:19:30|407.35|401.95|407.38|401.98|407.38|401.98|407.35|401.95|7
1626812380000|2021-07-20 20:19:40|407.35|401.95|407.39|401.99|407.39|401.99|407.35|401.95|5
1626812390000|2021-07-20 20:19:50|407.37|401.97|407.35|401.95|407.4|402|407.35|401.95|7
1626812400000|2021-07-20 20:20:00|407.37|401.97|407.32|401.92|407.38|401.98|407.31|401.91|11
1626812410000|2021-07-20 20:20:10|407.31|401.91|407.43|402.03|407.43|402.03|407.31|401.91|11
1626812420000|2021-07-20 20:20:20|407.42|402.02|407.44|402.04|407.44|402.04|407.42|402.02|4
1626812430000|2021-07-20 20:20:30|407.43|402.03|407.43|402.03|407.43|402.03|407.43|402.03|1
1626812450000|2021-07-20 20:20:50|407.42|402.02|407.42|402.02|407.43|402.03|407.42|402.02|3
1626812460000|2021-07-20 20:21:00|407.48|402.08|407.63|402.23|407.64|402.24|407.48|402.08|8
1626812470000|2021-07-20 20:21:10|407.61|402.21|407.54|402.14|407.61|402.21|407.53|402.13|10
1626812480000|2021-07-20 20:21:20|407.53|402.13|407.42|402.02|407.53|402.13|407.42|402.02|5
1626812490000|2021-07-20 20:21:30|407.44|402.04|407.44|402.04|407.44|402.04|407.44|402.04|1
1626812500000|2021-07-20 20:21:40|407.46|402.06|407.49|402.09|407.56|402.16|407.45|402.05|13
1626812510000|2021-07-20 20:21:50|407.51|402.11|407.88|402.48|407.88|402.48|407.49|402.09|12
1626812520000|2021-07-20 20:22:00|407.89|402.49|407.8|402.4|407.93|402.53|407.75|402.35|9
1626812530000|2021-07-20 20:22:10|407.77|402.37|407.53|402.13|407.77|402.37|407.53|402.13|8
1626812540000|2021-07-20 20:22:20|407.52|402.12|407.52|402.12|407.52|402.12|407.5|402.1|7
1626812550000|2021-07-20 20:22:30|407.53|402.13|407.43|402.03|407.53|402.13|407.43|402.03|9
1626812560000|2021-07-20 20:22:40|407.42|402.02|407.23|401.83|407.42|402.02|407.23|401.83|11
1626812570000|2021-07-20 20:22:50|407.24|401.84|407.23|401.83|407.24|401.84|407.22|401.82|4
1626812580000|2021-07-20 20:23:00|407.24|401.84|407.24|401.84|407.24|401.84|407.23|401.83|3
1626812590000|2021-07-20 20:23:10|407.23|401.83|407.74|402.34|407.74|402.34|407.23|401.83|9
1626812600000|2021-07-20 20:23:20|407.76|402.36|407.88|402.48|407.88|402.48|407.76|402.36|6
1626812610000|2021-07-20 20:23:30|407.9|402.5|407.82|402.42|407.9|402.5|407.82|402.42|4
1626812630000|2021-07-20 20:23:50|407.8|402.4|407.78|402.38|407.83|402.43|407.78|402.38|5
1626812640000|2021-07-20 20:24:00|407.75|402.35|407.94|402.54|407.95|402.55|407.75|402.35|16
1626812650000|2021-07-20 20:24:10|407.95|402.55|407.87|402.47|407.97|402.57|407.87|402.47|11
1626812660000|2021-07-20 20:24:20|407.89|402.49|407.91|402.51|407.91|402.51|407.89|402.49|2
1626812670000|2021-07-20 20:24:30|407.93|402.53|407.91|402.51|407.95|402.55|407.91|402.51|5
1626812680000|2021-07-20 20:24:40|407.93|402.53|407.79|402.39|407.93|402.53|407.73|402.33|17
1626812690000|2021-07-20 20:24:50|407.76|402.36|407.84|402.44|407.85|402.45|407.76|402.36|9
1626812700000|2021-07-20 20:25:00|407.83|402.43|407.78|402.38|407.83|402.43|407.78|402.38|6
1626812710000|2021-07-20 20:25:10|407.76|402.36|407.57|402.17|407.76|402.36|407.57|402.17|8
1626812720000|2021-07-20 20:25:20|407.55|402.15|407.41|402.01|407.62|402.22|407.4|402|12
1626812730000|2021-07-20 20:25:30|407.38|401.98|407.55|402.15|407.56|402.16|407.27|401.87|16
1626812740000|2021-07-20 20:25:40|407.54|402.14|407.39|401.99|407.54|402.14|407.39|401.99|8
1626812750000|2021-07-20 20:25:50|407.38|401.98|407.41|402.01|407.41|402.01|407.35|401.95|8
1626812760000|2021-07-20 20:26:00|407.42|402.02|407.39|401.99|407.45|402.05|407.37|401.97|12
1626812770000|2021-07-20 20:26:10|407.41|402.01|407.53|402.13|407.55|402.15|407.38|401.98|13
1626812780000|2021-07-20 20:26:20|407.54|402.14|407.57|402.17|407.65|402.25|407.53|402.13|11
1626812790000|2021-07-20 20:26:30|407.61|402.21|407.68|402.28|407.68|402.28|407.61|402.21|3
1626812800000|2021-07-20 20:26:40|407.72|402.32|407.72|402.32|407.83|402.43|407.63|402.23|19
1626812810000|2021-07-20 20:26:50|407.71|402.31|407.69|402.29|407.71|402.31|407.69|402.29|4
1626812820000|2021-07-20 20:27:00|407.7|402.3|407.47|402.07|407.7|402.3|407.47|402.07|7
1626812830000|2021-07-20 20:27:10|407.38|401.98|407.26|401.86|407.38|401.98|407.25|401.85|12
1626812840000|2021-07-20 20:27:20|407.17|401.77|407.17|401.77|407.17|401.77|407.17|401.77|1
1626812850000|2021-07-20 20:27:30|407.18|401.78|407.35|401.95|407.38|401.98|407.18|401.78|10
1626812860000|2021-07-20 20:27:40|407.36|401.96|407.35|401.95|407.36|401.96|407.35|401.95|2
1626812870000|2021-07-20 20:27:50|407.34|401.94|407.29|401.89|407.34|401.94|407.29|401.89|2
1626812880000|2021-07-20 20:28:00|407.31|401.91|407.36|401.96|407.42|402.02|407.31|401.91|14
1626812890000|2021-07-20 20:28:10|407.35|401.95|407.36|401.96|407.36|401.96|407.32|401.92|6
1626812900000|2021-07-20 20:28:20|407.34|401.94|407.44|402.04|407.44|402.04|407.34|401.94|7
1626812910000|2021-07-20 20:28:30|407.46|402.06|407.46|402.06|407.46|402.06|407.46|402.06|1
1626812920000|2021-07-20 20:28:40|407.49|402.09|407.47|402.07|407.49|402.09|407.47|402.07|4
1626812930000|2021-07-20 20:28:50|407.48|402.08|407.48|402.08|407.49|402.09|407.43|402.03|8
1626812940000|2021-07-20 20:29:00|407.47|402.07|407.31|401.91|407.47|402.07|407.3|401.9|12
1626812950000|2021-07-20 20:29:10|407.33|401.93|407.43|402.03|407.43|402.03|407.33|401.93|10
1626812960000|2021-07-20 20:29:20|407.41|402.01|407.41|402.01|407.41|402.01|407.41|402.01|1
1626812970000|2021-07-20 20:29:30|407.44|402.04|407.44|402.04|407.44|402.04|407.44|402.04|1
1626812980000|2021-07-20 20:29:40|407.43|402.03|407.59|402.19|407.6|402.2|407.43|402.03|9
1626812990000|2021-07-20 20:29:50|407.6|402.2|407.74|402.34|407.82|402.42|407.59|402.19|13
1626813000000|2021-07-20 20:30:00|407.73|402.33|407.65|402.25|407.73|402.33|407.65|402.25|5
1626813010000|2021-07-20 20:30:10|407.63|402.23|407.5|402.1|407.63|402.23|407.5|402.1|8
1626813020000|2021-07-20 20:30:20|407.49|402.09|407.5|402.1|407.54|402.14|407.49|402.09|13
1626813030000|2021-07-20 20:30:30|407.51|402.11|407.49|402.09|407.55|402.15|407.49|402.09|11
1626813040000|2021-07-20 20:30:40|407.53|402.13|407.55|402.15|407.55|402.15|407.49|402.09|22
1626813050000|2021-07-20 20:30:50|407.54|402.14|407.54|402.14|407.54|402.14|407.53|402.13|3
1626813060000|2021-07-20 20:31:00|407.53|402.13|407.54|402.14|407.54|402.14|407.53|402.13|4
1626813070000|2021-07-20 20:31:10|407.55|402.15|407.75|402.35|407.75|402.35|407.52|402.12|10
1626813080000|2021-07-20 20:31:20|407.76|402.36|407.72|402.32|407.79|402.39|407.68|402.28|11
1626813090000|2021-07-20 20:31:30|407.71|402.31|407.6|402.2|407.73|402.33|407.6|402.2|10
1626813100000|2021-07-20 20:31:40|407.58|402.18|407.59|402.19|407.6|402.2|407.58|402.18|6
1626813110000|2021-07-20 20:31:50|407.58|402.18|407.57|402.17|407.61|402.21|407.57|402.17|11
1626813120000|2021-07-20 20:32:00|407.58|402.18|407.61|402.21|407.61|402.21|407.56|402.16|11
1626813130000|2021-07-20 20:32:10|407.6|402.2|407.6|402.2|407.61|402.21|407.57|402.17|14
1626813140000|2021-07-20 20:32:20|407.59|402.19|407.59|402.19|407.6|402.2|407.57|402.17|5
1626813150000|2021-07-20 20:32:30|407.57|402.17|407.37|401.97|407.57|402.17|407.37|401.97|7
1626813160000|2021-07-20 20:32:40|407.39|401.99|407.14|401.74|407.39|401.99|407.14|401.74|15
1626813170000|2021-07-20 20:32:50|407.13|401.73|407.16|401.76|407.26|401.86|407.1|401.7|20
1626813180000|2021-07-20 20:33:00|407.17|401.77|407.16|401.76|407.18|401.78|407.13|401.73|20
1626813190000|2021-07-20 20:33:10|407.17|401.77|407.1|401.7|407.17|401.77|407.1|401.7|8
1626813200000|2021-07-20 20:33:20|407.08|401.68|407.1|401.7|407.1|401.7|407.08|401.68|2
1626813210000|2021-07-20 20:33:30|407.2|401.8|407.26|401.86|407.29|401.89|407.11|401.71|12
1626813220000|2021-07-20 20:33:40|407.29|401.89|407.28|401.88|407.29|401.89|407.26|401.86|4
1626813230000|2021-07-20 20:33:50|407.29|401.89|407.28|401.88|407.29|401.89|407.27|401.87|5
1626813240000|2021-07-20 20:34:00|407.26|401.86|407.53|402.13|407.55|402.15|407.26|401.86|7
1626813250000|2021-07-20 20:34:10|407.54|402.14|407.82|402.42|407.82|402.42|407.54|402.14|8
1626813260000|2021-07-20 20:34:20|407.81|402.41|407.78|402.38|407.81|402.41|407.78|402.38|2
1626813270000|2021-07-20 20:34:30|407.79|402.39|407.79|402.39|407.79|402.39|407.78|402.38|3
1626813280000|2021-07-20 20:34:40|407.78|402.38|407.88|402.48|407.88|402.48|407.77|402.37|8
1626813290000|2021-07-20 20:34:50|407.87|402.47|407.99|402.59|407.99|402.59|407.87|402.47|5
1626813300000|2021-07-20 20:35:00|407.98|402.58|407.69|402.29|407.98|402.58|407.69|402.29|13
1626813310000|2021-07-20 20:35:10|407.6|402.2|407.52|402.12|407.62|402.22|407.5|402.1|13
1626813320000|2021-07-20 20:35:20|407.51|402.11|407.51|402.11|407.51|402.11|407.47|402.07|9
1626813330000|2021-07-20 20:35:30|407.52|402.12|407.53|402.13|407.53|402.13|407.5|402.1|11
1626813340000|2021-07-20 20:35:40|407.57|402.17|407.67|402.27|407.68|402.28|407.57|402.17|8
1626813350000|2021-07-20 20:35:50|407.68|402.28|407.67|402.27|407.68|402.28|407.67|402.27|2
1626813360000|2021-07-20 20:36:00|407.63|402.23|407.7|402.3|407.7|402.3|407.63|402.23|7
1626813370000|2021-07-20 20:36:10|407.72|402.32|407.68|402.28|407.73|402.33|407.66|402.26|9
1626813390000|2021-07-20 20:36:30|407.66|402.26|407.66|402.26|407.66|402.26|407.66|402.26|1
1626813400000|2021-07-20 20:36:40|407.64|402.24|407.65|402.25|407.66|402.26|407.64|402.24|5
1626813420000|2021-07-20 20:37:00|407.66|402.26|407.7|402.3|407.7|402.3|407.65|402.25|4
1626813430000|2021-07-20 20:37:10|407.69|402.29|407.65|402.25|407.72|402.32|407.65|402.25|9
1626813440000|2021-07-20 20:37:20|407.66|402.26|407.65|402.25|407.66|402.26|407.65|402.25|2
1626813460000|2021-07-20 20:37:40|407.63|402.23|407.55|402.15|407.65|402.25|407.54|402.14|9
1626813470000|2021-07-20 20:37:50|407.54|402.14|407.55|402.15|407.55|402.15|407.54|402.14|8
1626813480000|2021-07-20 20:38:00|407.54|402.14|407.55|402.15|407.56|402.16|407.54|402.14|4
1626813490000|2021-07-20 20:38:10|407.56|402.16|407.45|402.05|407.56|402.16|407.45|402.05|7
1626813500000|2021-07-20 20:38:20|407.46|402.06|407.43|402.03|407.46|402.06|407.41|402.01|7
1626813510000|2021-07-20 20:38:30|407.44|402.04|407.47|402.07|407.47|402.07|407.44|402.04|8
1626813520000|2021-07-20 20:38:40|407.52|402.12|407.69|402.29|407.69|402.29|407.52|402.12|6
1626813530000|2021-07-20 20:38:50|407.67|402.27|407.64|402.24|407.67|402.27|407.57|402.17|7
1626813540000|2021-07-20 20:39:00|407.63|402.23|407.56|402.16|407.63|402.23|407.56|402.16|9
1626813550000|2021-07-20 20:39:10|407.55|402.15|407.56|402.16|407.56|402.16|407.55|402.15|2
1626813560000|2021-07-20 20:39:20|407.55|402.15|407.54|402.14|407.55|402.15|407.54|402.14|4
1626813570000|2021-07-20 20:39:30|407.53|402.13|407.46|402.06|407.53|402.13|407.35|401.95|12
1626813580000|2021-07-20 20:39:40|407.51|402.11|407.45|402.05|407.51|402.11|407.45|402.05|8
1626813590000|2021-07-20 20:39:50|407.48|402.08|407.48|402.08|407.48|402.08|407.48|402.08|1
1626813600000|2021-07-20 20:40:00|407.4|402|407.46|402.06|407.46|402.06|407.38|401.98|3
1626813610000|2021-07-20 20:40:10|407.45|402.05|407.39|401.99|407.48|402.08|407.39|401.99|6
1626813620000|2021-07-20 20:40:20|407.47|402.07|407.39|401.99|407.48|402.08|407.39|401.99|5
1626813630000|2021-07-20 20:40:30|407.46|402.06|407.32|401.92|407.46|402.06|407.32|401.92|7
1626813640000|2021-07-20 20:40:40|407.33|401.93|407.26|401.86|407.33|401.93|407.26|401.86|7
1626813650000|2021-07-20 20:40:50|407.25|401.85|407.07|401.67|407.25|401.85|407.05|401.65|6
1626813660000|2021-07-20 20:41:00|407.06|401.66|407.18|401.78|407.19|401.79|406.96|401.56|10
1626813670000|2021-07-20 20:41:10|407.17|401.77|407.14|401.74|407.17|401.77|407.14|401.74|4
1626813680000|2021-07-20 20:41:20|407.13|401.73|407.12|401.72|407.14|401.74|407.11|401.71|7
1626813690000|2021-07-20 20:41:30|407.11|401.71|407.05|401.65|407.11|401.71|407.05|401.65|6
1626813700000|2021-07-20 20:41:40|407.07|401.67|407.03|401.63|407.07|401.67|407.01|401.61|7
1626813710000|2021-07-20 20:41:50|407.04|401.64|407.14|401.74|407.14|401.74|407|401.6|7
1626813720000|2021-07-20 20:42:00|407.21|401.81|407.31|401.91|407.31|401.91|407.21|401.81|5
1626813730000|2021-07-20 20:42:10|407.3|401.9|407.31|401.91|407.31|401.91|407.3|401.9|2
1626813740000|2021-07-20 20:42:20|407.35|401.95|407.25|401.85|407.49|402.09|407.24|401.84|14
1626813750000|2021-07-20 20:42:30|407.24|401.84|407.25|401.85|407.26|401.86|407.23|401.83|9
1626813760000|2021-07-20 20:42:40|407.26|401.86|407.39|401.99|407.46|402.06|407.26|401.86|8
1626813770000|2021-07-20 20:42:50|407.35|401.95|407.38|401.98|407.38|401.98|407.35|401.95|4
1626813780000|2021-07-20 20:43:00|407.37|401.97|407.38|401.98|407.38|401.98|407.37|401.97|2
1626813790000|2021-07-20 20:43:10|407.37|401.97|407.37|401.97|407.37|401.97|407.37|401.97|1
1626813800000|2021-07-20 20:43:20|407.39|401.99|407.39|401.99|407.39|401.99|407.37|401.97|5
1626813810000|2021-07-20 20:43:30|407.42|402.02|407.48|402.08|407.48|402.08|407.42|402.02|3
1626813820000|2021-07-20 20:43:40|407.53|402.13|407.45|402.05|407.54|402.14|407.41|402.01|8
1626813830000|2021-07-20 20:43:50|407.46|402.06|407.27|401.87|407.46|402.06|407.26|401.86|13
1626813840000|2021-07-20 20:44:00|407.28|401.88|407.3|401.9|407.3|401.9|407.27|401.87|5
1626813850000|2021-07-20 20:44:10|407.29|401.89|407.2|401.8|407.29|401.89|407.19|401.79|8
1626813860000|2021-07-20 20:44:20|407.12|401.72|407.11|401.71|407.15|401.75|407.11|401.71|3
1626813870000|2021-07-20 20:44:30|407.07|401.67|407.02|401.62|407.07|401.67|407|401.6|7
1626813880000|2021-07-20 20:44:40|407.07|401.67|406.99|401.59|407.07|401.67|406.99|401.59|4
1626813890000|2021-07-20 20:44:50|407|401.6|407.19|401.79|407.19|401.79|407|401.6|4
1626813900000|2021-07-20 20:45:00|407.17|401.77|407.14|401.74|407.17|401.77|407.09|401.69|7
1626813910000|2021-07-20 20:45:10|407.16|401.76|407.14|401.74|407.16|401.76|407.14|401.74|5
1626813940000|2021-07-20 20:45:40|407.11|401.71|407.11|401.71|407.12|401.72|407.11|401.71|3
1626813950000|2021-07-20 20:45:50|407.12|401.72|406.97|401.57|407.12|401.72|406.97|401.57|6
1626813960000|2021-07-20 20:46:00|406.93|401.53|406.92|401.52|406.99|401.59|406.91|401.51|18
1626813970000|2021-07-20 20:46:10|406.91|401.51|406.8|401.4|406.92|401.52|406.79|401.39|9
1626813980000|2021-07-20 20:46:20|406.75|401.35|406.71|401.31|406.75|401.35|406.69|401.29|6
1626813990000|2021-07-20 20:46:30|406.7|401.3|406.61|401.21|406.7|401.3|406.61|401.21|9
1626814000000|2021-07-20 20:46:40|406.69|401.29|406.69|401.29|406.7|401.3|406.66|401.26|9
1626814010000|2021-07-20 20:46:50|406.66|401.26|406.9|401.5|406.94|401.54|406.66|401.26|9
1626814020000|2021-07-20 20:47:00|406.91|401.51|406.84|401.44|406.91|401.51|406.82|401.42|8
1626814030000|2021-07-20 20:47:10|406.85|401.45|406.9|401.5|406.9|401.5|406.84|401.44|9
1626814050000|2021-07-20 20:47:30|406.91|401.51|407.06|401.66|407.06|401.66|406.91|401.51|8
1626814060000|2021-07-20 20:47:40|407.02|401.62|406.92|401.52|407.02|401.62|406.92|401.52|17
1626814070000|2021-07-20 20:47:50|406.93|401.53|406.92|401.52|406.93|401.53|406.92|401.52|2
1626814080000|2021-07-20 20:48:00|406.88|401.48|406.9|401.5|406.91|401.51|406.88|401.48|4
1626814090000|2021-07-20 20:48:10|406.89|401.49|406.73|401.33|406.89|401.49|406.73|401.33|13
1626814100000|2021-07-20 20:48:20|406.74|401.34|406.65|401.25|406.74|401.34|406.65|401.25|16
1626814110000|2021-07-20 20:48:30|406.64|401.24|406.59|401.19|406.64|401.24|406.59|401.19|7
1626814120000|2021-07-20 20:48:40|406.58|401.18|406.58|401.18|406.6|401.2|406.57|401.17|6
1626814130000|2021-07-20 20:48:50|406.57|401.17|406.6|401.2|406.6|401.2|406.57|401.17|9
1626814140000|2021-07-20 20:49:00|406.62|401.22|406.66|401.26|406.66|401.26|406.61|401.21|9
1626814150000|2021-07-20 20:49:10|406.67|401.27|406.86|401.46|406.87|401.47|406.67|401.27|25
1626814160000|2021-07-20 20:49:20|406.87|401.47|406.86|401.46|406.87|401.47|406.86|401.46|4
1626814170000|2021-07-20 20:49:30|406.85|401.45|406.86|401.46|406.86|401.46|406.85|401.45|4
1626814180000|2021-07-20 20:49:40|406.85|401.45|406.86|401.46|406.87|401.47|406.85|401.45|4
1626814190000|2021-07-20 20:49:50|406.85|401.45|406.86|401.46|406.86|401.46|406.85|401.45|2
1626814200000|2021-07-20 20:50:00|406.87|401.47|406.87|401.47|406.87|401.47|406.86|401.46|3
1626814210000|2021-07-20 20:50:10|406.86|401.46|406.91|401.51|406.91|401.51|406.86|401.46|2
1626814220000|2021-07-20 20:50:20|406.9|401.5|406.76|401.36|406.9|401.5|406.76|401.36|6
1626814230000|2021-07-20 20:50:30|406.79|401.39|406.78|401.38|406.79|401.39|406.78|401.38|2
1626814240000|2021-07-20 20:50:40|406.75|401.35|406.69|401.29|406.77|401.37|406.69|401.29|17
1626814250000|2021-07-20 20:50:50|406.7|401.3|406.58|401.18|406.7|401.3|406.58|401.18|3
1626814280000|2021-07-20 20:51:20|406.54|401.14|406.49|401.09|406.56|401.16|406.45|401.05|14
1626814290000|2021-07-20 20:51:30|406.5|401.1|406.54|401.14|406.54|401.14|406.39|400.99|7
1626814300000|2021-07-20 20:51:40|406.53|401.13|406.54|401.14|406.54|401.14|406.53|401.13|2
1626814310000|2021-07-20 20:51:50|406.47|401.07|406.45|401.05|406.49|401.09|406.45|401.05|7
1626814320000|2021-07-20 20:52:00|406.44|401.04|406.5|401.1|406.55|401.15|406.44|401.04|8
1626814330000|2021-07-20 20:52:10|406.53|401.13|406.51|401.11|406.53|401.13|406.5|401.1|15
1626814340000|2021-07-20 20:52:20|406.52|401.12|406.52|401.12|406.53|401.13|406.52|401.12|3
1626814350000|2021-07-20 20:52:30|406.53|401.13|406.48|401.08|406.53|401.13|406.48|401.08|5
1626814360000|2021-07-20 20:52:40|406.44|401.04|406.43|401.03|406.44|401.04|406.43|401.03|4
1626814370000|2021-07-20 20:52:50|406.44|401.04|406.45|401.05|406.46|401.06|406.42|401.02|13
1626814380000|2021-07-20 20:53:00|406.39|400.99|406.43|401.03|406.43|401.03|406.38|400.98|8
1626814390000|2021-07-20 20:53:10|406.46|401.06|406.54|401.14|406.54|401.14|406.45|401.05|15
1626814400000|2021-07-20 20:53:20|406.55|401.15|406.56|401.16|406.56|401.16|406.51|401.11|7
1626814410000|2021-07-20 20:53:30|406.55|401.15|406.94|401.54|406.94|401.54|406.55|401.15|10
1626814420000|2021-07-20 20:53:40|406.95|401.55|406.94|401.54|406.95|401.55|406.94|401.54|4
1626814430000|2021-07-20 20:53:50|406.92|401.52|406.71|401.31|406.94|401.54|406.68|401.28|19
1626814440000|2021-07-20 20:54:00|406.73|401.33|406.71|401.31|406.73|401.33|406.71|401.31|9
1626814450000|2021-07-20 20:54:10|406.7|401.3|406.71|401.31|406.72|401.32|406.69|401.29|18
1626814460000|2021-07-20 20:54:20|406.7|401.3|406.78|401.38|406.79|401.39|406.7|401.3|12
1626814470000|2021-07-20 20:54:30|406.77|401.37|406.78|401.38|406.8|401.4|406.77|401.37|11
1626814480000|2021-07-20 20:54:40|406.79|401.39|406.65|401.25|406.79|401.39|406.65|401.25|9
1626814490000|2021-07-20 20:54:50|406.7|401.3|406.71|401.31|406.71|401.31|406.7|401.3|4
1626814500000|2021-07-20 20:55:00|406.72|401.32|406.74|401.34|406.74|401.34|406.72|401.32|3
1626814510000|2021-07-20 20:55:10|406.73|401.33|406.68|401.28|406.73|401.33|406.67|401.27|8
1626814520000|2021-07-20 20:55:20|406.67|401.27|406.55|401.15|406.67|401.27|406.52|401.12|13
1626814530000|2021-07-20 20:55:30|406.56|401.16|406.52|401.12|406.56|401.16|406.52|401.12|6
1626814560000|2021-07-20 20:56:00|406.71|401.31|406.91|401.51|406.91|401.51|406.69|401.29|6
1626814570000|2021-07-20 20:56:10|406.89|401.49|406.63|401.23|406.89|401.49|406.63|401.23|23
1626814580000|2021-07-20 20:56:20|406.62|401.22|406.62|401.22|406.63|401.23|406.59|401.19|10
1626814590000|2021-07-20 20:56:30|406.61|401.21|406.61|401.21|406.61|401.21|406.61|401.21|1
1626814600000|2021-07-20 20:56:40|406.62|401.22|406.61|401.21|406.62|401.22|406.61|401.21|8
1626814610000|2021-07-20 20:56:50|406.62|401.22|406.61|401.21|406.62|401.22|406.61|401.21|2
1626814620000|2021-07-20 20:57:00|406.62|401.22|406.61|401.21|406.62|401.22|406.61|401.21|8
1626814630000|2021-07-20 20:57:10|406.68|401.28|406.67|401.27|406.68|401.28|406.67|401.27|4
1626814640000|2021-07-20 20:57:20|406.68|401.28|406.64|401.24|406.68|401.28|406.64|401.24|6
1626814650000|2021-07-20 20:57:30|406.72|401.32|406.76|401.36|406.81|401.41|406.72|401.32|8
1626814660000|2021-07-20 20:57:40|406.7|401.3|406.66|401.26|406.7|401.3|406.65|401.25|13
1626814670000|2021-07-20 20:57:50|406.67|401.27|406.59|401.19|406.69|401.29|406.59|401.19|11
1626814680000|2021-07-20 20:58:00|406.55|401.15|406.66|401.26|406.66|401.26|406.52|401.12|12
1626814690000|2021-07-20 20:58:10|406.65|401.25|406.62|401.22|406.66|401.26|406.59|401.19|11
1626814700000|2021-07-20 20:58:20|406.64|401.24|406.63|401.23|406.64|401.24|406.61|401.21|4
1626814710000|2021-07-20 20:58:30|406.62|401.22|406.38|400.98|406.62|401.22|406.38|400.98|15
1626814720000|2021-07-20 20:58:40|406.39|400.99|406.2|400.8|406.39|400.99|406.2|400.8|11
1626814730000|2021-07-20 20:58:50|406.19|400.79|406.2|400.8|406.22|400.82|406.19|400.79|4
1626814740000|2021-07-20 20:59:00|406.22|400.82|406.26|400.86|406.26|400.86|406.22|400.82|6
1626814750000|2021-07-20 20:59:10|406.28|400.88|406.27|400.87|406.28|400.88|406.25|400.85|16
1626814760000|2021-07-20 20:59:20|406.28|400.88|406.27|400.87|406.28|400.88|406.26|400.86|4
1626814770000|2021-07-20 20:59:30|406.28|400.88|406.24|400.84|406.29|400.89|406.23|400.83|7
1626814790000|2021-07-20 20:59:50|406.26|400.86|406.36|400.96|406.37|400.97|406.24|400.84|11
1626814800000|2021-07-20 21:00:00|406.37|400.97|406.37|400.97|406.38|400.98|406.36|400.96|7
1626814810000|2021-07-20 21:00:10|406.36|400.96|406.38|400.98|406.38|400.98|406.36|400.96|6
1626814820000|2021-07-20 21:00:20|406.4|401|406.5|401.1|406.54|401.14|406.4|401|20
1626814830000|2021-07-20 21:00:30|406.49|401.09|406.51|401.11|406.51|401.11|406.48|401.08|12
1626814840000|2021-07-20 21:00:40|406.5|401.1|406.4|401|406.52|401.12|406.4|401|19
1626814850000|2021-07-20 21:00:50|406.35|400.95|406.3|400.9|406.35|400.95|406.3|400.9|6
1626814860000|2021-07-20 21:01:00|406.29|400.89|406.22|400.82|406.29|400.89|406.22|400.82|10
1626814870000|2021-07-20 21:01:10|406.19|400.79|405.99|400.59|406.22|400.82|405.99|400.59|12
1626814880000|2021-07-20 21:01:20|405.98|400.58|405.88|400.48|405.99|400.59|405.81|400.41|25
1626814890000|2021-07-20 21:01:30|405.92|400.52|405.85|400.45|405.92|400.52|405.84|400.44|12
1626814900000|2021-07-20 21:01:40|405.84|400.44|405.87|400.47|405.9|400.5|405.84|400.44|13
1626814910000|2021-07-20 21:01:50|405.89|400.49|405.89|400.49|405.9|400.5|405.88|400.48|16
1626814920000|2021-07-20 21:02:00|405.88|400.48|406.04|400.64|406.13|400.73|405.88|400.48|19
1626814930000|2021-07-20 21:02:10|406.03|400.63|405.86|400.46|406.04|400.64|405.82|400.42|17
1626814940000|2021-07-20 21:02:20|405.87|400.47|406.04|400.64|406.05|400.65|405.86|400.46|9
1626814950000|2021-07-20 21:02:30|406.03|400.63|405.96|400.56|406.03|400.63|405.96|400.56|11
1626814960000|2021-07-20 21:02:40|405.97|400.57|405.99|400.59|406.01|400.61|405.96|400.56|10
1626814970000|2021-07-20 21:02:50|405.97|400.57|405.96|400.56|406|400.6|405.95|400.55|8
1626814980000|2021-07-20 21:03:00|405.97|400.57|405.97|400.57|405.97|400.57|405.97|400.57|1
1626814990000|2021-07-20 21:03:10|405.96|400.56|406.01|400.61|406.01|400.61|405.96|400.56|4
1626815000000|2021-07-20 21:03:20|406.02|400.62|406.04|400.64|406.04|400.64|406.02|400.62|11
1626815010000|2021-07-20 21:03:30|406.12|400.72|406.23|400.83|406.24|400.84|406.12|400.72|13
1626815020000|2021-07-20 21:03:40|406.24|400.84|406.25|400.85|406.25|400.85|406.23|400.83|3
1626815030000|2021-07-20 21:03:50|406.26|400.86|406.27|400.87|406.27|400.87|406.26|400.86|2
1626815040000|2021-07-20 21:04:00|406.3|400.9|406.44|401.04|406.44|401.04|406.3|400.9|9
1626815050000|2021-07-20 21:04:10|406.43|401.03|406.41|401.01|406.45|401.05|406.41|401.01|13
1626815060000|2021-07-20 21:04:20|406.4|401|406.4|401|406.4|401|406.4|401|1
1626815070000|2021-07-20 21:04:30|406.39|400.99|406.35|400.95|406.41|401.01|406.35|400.95|12
1626815080000|2021-07-20 21:04:40|406.36|400.96|406.37|400.97|406.37|400.97|406.36|400.96|4
1626815090000|2021-07-20 21:04:50|406.36|400.96|406.73|401.33|406.74|401.34|406.36|400.96|23
1626815100000|2021-07-20 21:05:00|406.74|401.34|406.74|401.34|406.74|401.34|406.74|401.34|1
1626815110000|2021-07-20 21:05:10|406.75|401.35|406.55|401.15|406.75|401.35|406.55|401.15|7
1626815120000|2021-07-20 21:05:20|406.56|401.16|406.6|401.2|406.6|401.2|406.54|401.14|11
1626815130000|2021-07-20 21:05:30|406.59|401.19|406.59|401.19|406.6|401.2|406.58|401.18|7
1626815140000|2021-07-20 21:05:40|406.6|401.2|406.39|400.99|406.6|401.2|406.39|400.99|7
1626815150000|2021-07-20 21:05:50|406.46|401.06|406.43|401.03|406.46|401.06|406.43|401.03|2
1626815160000|2021-07-20 21:06:00|406.42|401.02|406.48|401.08|406.5|401.1|406.35|400.95|15
1626815170000|2021-07-20 21:06:10|406.49|401.09|406.5|401.1|406.5|401.1|406.49|401.09|2
1626815190000|2021-07-20 21:06:30|406.53|401.13|406.54|401.14|406.54|401.14|406.53|401.13|2
1626815200000|2021-07-20 21:06:40|406.57|401.17|406.57|401.17|406.57|401.17|406.57|401.17|1
1626815210000|2021-07-20 21:06:50|406.53|401.13|406.58|401.18|406.63|401.23|406.53|401.13|6
1626815220000|2021-07-20 21:07:00|406.66|401.26|406.69|401.29|406.69|401.29|406.66|401.26|4
1626815240000|2021-07-20 21:07:20|406.77|401.37|406.8|401.4|406.8|401.4|406.77|401.37|2
1626815290000|2021-07-20 21:08:10|406.82|401.42|406.51|401.11|406.82|401.42|406.5|401.1|17
1626815300000|2021-07-20 21:08:20|406.44|401.04|406.59|401.19|406.6|401.2|406.43|401.03|19
1626815310000|2021-07-20 21:08:30|406.61|401.21|406.6|401.2|406.63|401.23|406.6|401.2|4
1626815320000|2021-07-20 21:08:40|406.61|401.21|406.62|401.22|406.63|401.23|406.61|401.21|4
1626815330000|2021-07-20 21:08:50|406.66|401.26|406.77|401.37|406.77|401.37|406.66|401.26|3
1626815340000|2021-07-20 21:09:00|406.68|401.28|406.58|401.18|406.7|401.3|406.57|401.17|6
1626815350000|2021-07-20 21:09:10|406.62|401.22|406.46|401.06|406.63|401.23|406.46|401.06|8
1626815360000|2021-07-20 21:09:20|406.51|401.11|406.41|401.01|406.51|401.11|406.38|400.98|7
1626815370000|2021-07-20 21:09:30|406.44|401.04|406.44|401.04|406.44|401.04|406.44|401.04|1
1626815380000|2021-07-20 21:09:40|406.43|401.03|406.44|401.04|406.44|401.04|406.43|401.03|2
1626815390000|2021-07-20 21:09:50|406.43|401.03|406.41|401.01|406.43|401.03|406.41|401.01|5
1626815420000|2021-07-20 21:10:20|406.39|400.99|406.15|400.75|406.43|401.03|406.15|400.75|13
1626815430000|2021-07-20 21:10:30|406.14|400.74|406.09|400.69|406.21|400.81|406.09|400.69|17
1626815440000|2021-07-20 21:10:40|406.08|400.68|406.09|400.69|406.1|400.7|406.08|400.68|10
1626815450000|2021-07-20 21:10:50|406.1|400.7|406.08|400.68|406.1|400.7|406.08|400.68|5
1626815460000|2021-07-20 21:11:00|406.09|400.69|406.22|400.82|406.26|400.86|406.09|400.69|14
1626815470000|2021-07-20 21:11:10|406.21|400.81|406.07|400.67|406.23|400.83|406.07|400.67|14
1626815480000|2021-07-20 21:11:20|406.09|400.69|406.07|400.67|406.11|400.71|406.07|400.67|10
1626815490000|2021-07-20 21:11:30|406.06|400.66|405.63|400.23|406.07|400.67|405.63|400.23|25
1626815500000|2021-07-20 21:11:40|405.6|400.2|405.12|399.72|405.61|400.21|405.05|399.65|22
1626815510000|2021-07-20 21:11:50|405.13|399.73|404.74|399.34|405.13|399.73|404.74|399.34|8
1626815520000|2021-07-20 21:12:00|404.67|399.27|404.47|399.07|404.68|399.28|404.47|399.07|9
1626815530000|2021-07-20 21:12:10|404.48|399.08|404.08|398.68|404.48|399.08|404.08|398.68|19
1626815540000|2021-07-20 21:12:20|404.07|398.67|404.55|399.15|404.55|399.15|404.04|398.64|18
1626815550000|2021-07-20 21:12:30|404.54|399.14|404.68|399.28|404.74|399.34|404.53|399.13|22
1626815560000|2021-07-20 21:12:40|404.61|399.21|404.58|399.18|404.63|399.23|404.56|399.16|12
1626815570000|2021-07-20 21:12:50|404.54|399.14|404.51|399.11|404.54|399.14|404.37|398.97|12
1626815580000|2021-07-20 21:13:00|404.53|399.13|404.78|399.38|404.78|399.38|404.53|399.13|11
1626815590000|2021-07-20 21:13:10|404.81|399.41|404.86|399.46|404.87|399.47|404.81|399.41|5
1626815600000|2021-07-20 21:13:20|404.87|399.47|404.98|399.58|404.98|399.58|404.86|399.46|8
1626815610000|2021-07-20 21:13:30|404.99|399.59|405|399.6|405|399.6|404.99|399.59|2
1626815620000|2021-07-20 21:13:40|404.96|399.56|404.5|399.1|404.96|399.56|404.5|399.1|18
1626815630000|2021-07-20 21:13:50|404.51|399.11|404.75|399.35|404.75|399.35|404.51|399.11|12
1626815640000|2021-07-20 21:14:00|404.73|399.33|404.73|399.33|404.79|399.39|404.73|399.33|7
1626815650000|2021-07-20 21:14:10|404.74|399.34|404.66|399.26|404.74|399.34|404.61|399.21|10
1626815660000|2021-07-20 21:14:20|404.67|399.27|404.76|399.36|404.77|399.37|404.67|399.27|7
1626815670000|2021-07-20 21:14:30|404.75|399.35|404.84|399.44|404.85|399.45|404.75|399.35|6
1626815680000|2021-07-20 21:14:40|404.85|399.45|404.81|399.41|404.85|399.45|404.81|399.41|2
1626815700000|2021-07-20 21:15:00|404.85|399.45|405.04|399.64|405.06|399.66|404.85|399.45|16
1626815710000|2021-07-20 21:15:10|405.15|399.75|405.15|399.75|405.15|399.75|405.15|399.75|1
1626815720000|2021-07-20 21:15:20|405.18|399.78|405.05|399.65|405.18|399.78|405.05|399.65|11
1626815730000|2021-07-20 21:15:30|405.07|399.67|405.08|399.68|405.09|399.69|405.04|399.64|12
1626815740000|2021-07-20 21:15:40|405.1|399.7|405.13|399.73|405.13|399.73|405.08|399.68|6
1626815750000|2021-07-20 21:15:50|405.16|399.76|405.32|399.92|405.35|399.95|405.14|399.74|11
1626815760000|2021-07-20 21:16:00|405.35|399.95|405.35|399.95|405.35|399.95|405.35|399.95|1
1626815770000|2021-07-20 21:16:10|405.39|399.99|405.42|400.02|405.42|400.02|405.39|399.99|6
1626815780000|2021-07-20 21:16:20|405.4|400|405.43|400.03|405.43|400.03|405.4|400|3
1626815790000|2021-07-20 21:16:30|405.42|400.02|405.4|400|405.43|400.03|405.4|400|4
1626815800000|2021-07-20 21:16:40|405.39|399.99|405.39|399.99|405.4|400|405.39|399.99|3
1626815810000|2021-07-20 21:16:50|405.4|400|405.51|400.11|405.51|400.11|405.4|400|9
1626815820000|2021-07-20 21:17:00|405.5|400.1|405.57|400.17|405.57|400.17|405.49|400.09|5
1626815830000|2021-07-20 21:17:10|405.59|400.19|405.17|399.77|405.59|400.19|405.17|399.77|10
1626815840000|2021-07-20 21:17:20|405.16|399.76|405.32|399.92|405.33|399.93|405.12|399.72|13
1626815850000|2021-07-20 21:17:30|405.33|399.93|405.37|399.97|405.37|399.97|405.33|399.93|7
1626815860000|2021-07-20 21:17:40|405.38|399.98|405.42|400.02|405.42|400.02|405.37|399.97|4
1626815870000|2021-07-20 21:17:50|405.43|400.03|405.42|400.02|405.46|400.06|405.42|400.02|5
1626815880000|2021-07-20 21:18:00|405.43|400.03|405.19|399.79|405.44|400.04|405.15|399.75|13
1626815890000|2021-07-20 21:18:10|405.2|399.8|405.2|399.8|405.24|399.84|405.15|399.75|12
1626815900000|2021-07-20 21:18:20|405.26|399.86|405.17|399.77|405.32|399.92|405.16|399.76|8
1626815910000|2021-07-20 21:18:30|405.16|399.76|405.22|399.82|405.22|399.82|405.16|399.76|9
1626815920000|2021-07-20 21:18:40|405.2|399.8|405.35|399.95|405.35|399.95|405.2|399.8|8
1626815930000|2021-07-20 21:18:50|405.37|399.97|405.38|399.98|405.39|399.99|405.37|399.97|3
1626815940000|2021-07-20 21:19:00|405.39|399.99|405.37|399.97|405.39|399.99|405.37|399.97|2
1626815950000|2021-07-20 21:19:10|405.38|399.98|405.38|399.98|405.38|399.98|405.38|399.98|1
1626815960000|2021-07-20 21:19:20|405.32|399.92|405.32|399.92|405.32|399.92|405.32|399.92|1
1626815970000|2021-07-20 21:19:30|405.38|399.98|405.22|399.82|405.39|399.99|405.22|399.82|9
1626815980000|2021-07-20 21:19:40|405.26|399.86|405.02|399.62|405.26|399.86|405.02|399.62|13
1626815990000|2021-07-20 21:19:50|405.03|399.63|404.92|399.52|405.03|399.63|404.91|399.51|18
1626816000000|2021-07-20 21:20:00|404.94|399.54|404.93|399.53|404.96|399.56|404.93|399.53|9
1626816010000|2021-07-20 21:20:10|404.91|399.51|404.91|399.51|404.94|399.54|404.91|399.51|3
1626816030000|2021-07-20 21:20:30|404.84|399.44|404.84|399.44|404.84|399.44|404.82|399.42|10
1626816040000|2021-07-20 21:20:40|404.83|399.43|404.76|399.36|404.84|399.44|404.76|399.36|3
1626816050000|2021-07-20 21:20:50|404.8|399.4|404.92|399.52|404.93|399.53|404.76|399.36|14
1626816060000|2021-07-20 21:21:00|404.91|399.51|404.94|399.54|404.97|399.57|404.9|399.5|12
1626816070000|2021-07-20 21:21:10|404.98|399.58|404.97|399.57|404.98|399.58|404.94|399.54|3
1626816080000|2021-07-20 21:21:20|404.99|399.59|404.97|399.57|405.02|399.62|404.97|399.57|9
1626816090000|2021-07-20 21:21:30|404.96|399.56|404.98|399.58|404.98|399.58|404.96|399.56|2
1626816100000|2021-07-20 21:21:40|405|399.6|405.14|399.74|405.25|399.85|405|399.6|15
1626816110000|2021-07-20 21:21:50|405.21|399.81|405.16|399.76|405.21|399.81|405.15|399.75|12
1626816130000|2021-07-20 21:22:10|405.17|399.77|405.17|399.77|405.17|399.77|405.15|399.75|5
1626816150000|2021-07-20 21:22:30|405.15|399.75|405.18|399.78|405.19|399.79|405.13|399.73|6
1626816160000|2021-07-20 21:22:40|405.16|399.76|405.2|399.8|405.2|399.8|405.14|399.74|4
1626816170000|2021-07-20 21:22:50|405.19|399.79|405.21|399.81|405.21|399.81|405.19|399.79|5
1626816180000|2021-07-20 21:23:00|405.15|399.75|405.19|399.79|405.19|399.79|405.15|399.75|2
1626816190000|2021-07-20 21:23:10|405.16|399.76|405|399.6|405.16|399.76|405|399.6|15
1626816200000|2021-07-20 21:23:20|405.01|399.61|405.04|399.64|405.05|399.65|405|399.6|10
1626816210000|2021-07-20 21:23:30|405.01|399.61|405.06|399.66|405.06|399.66|405.01|399.61|8
1626816220000|2021-07-20 21:23:40|405.05|399.65|405.18|399.78|405.21|399.81|405.05|399.65|11
1626816230000|2021-07-20 21:23:50|405.15|399.75|405.13|399.73|405.18|399.78|405.13|399.73|6
1626816240000|2021-07-20 21:24:00|405.12|399.72|405.18|399.78|405.18|399.78|405.12|399.72|4
1626816250000|2021-07-20 21:24:10|405.17|399.77|405.18|399.78|405.18|399.78|405.15|399.75|3
1626816260000|2021-07-20 21:24:20|405.17|399.77|405.11|399.71|405.18|399.78|405.1|399.7|13
1626816270000|2021-07-20 21:24:30|405.1|399.7|404.93|399.53|405.1|399.7|404.92|399.52|15
1626816280000|2021-07-20 21:24:40|404.94|399.54|405.01|399.61|405.01|399.61|404.92|399.52|13
1626816290000|2021-07-20 21:24:50|405.05|399.65|405.12|399.72|405.12|399.72|405.03|399.63|12
1626816300000|2021-07-20 21:25:00|405.11|399.71|405.06|399.66|405.11|399.71|405.05|399.65|8
1626816310000|2021-07-20 21:25:10|405.05|399.65|405.05|399.65|405.05|399.65|405.05|399.65|1
1626816320000|2021-07-20 21:25:20|405.03|399.63|405.08|399.68|405.08|399.68|405.03|399.63|5
1626816330000|2021-07-20 21:25:30|405.07|399.67|405.08|399.68|405.08|399.68|405.07|399.67|2
1626816340000|2021-07-20 21:25:40|405.05|399.65|404.73|399.33|405.05|399.65|404.73|399.33|12
1626816350000|2021-07-20 21:25:50|404.72|399.32|404.64|399.24|404.73|399.33|404.62|399.22|10
1626816360000|2021-07-20 21:26:00|404.63|399.23|404.62|399.22|404.64|399.24|404.6|399.2|11
1626816370000|2021-07-20 21:26:10|404.63|399.23|404.92|399.52|404.92|399.52|404.62|399.22|12
1626816380000|2021-07-20 21:26:20|404.98|399.58|404.87|399.47|404.98|399.58|404.87|399.47|5
1626816390000|2021-07-20 21:26:30|404.9|399.5|404.84|399.44|404.9|399.5|404.83|399.43|15
1626816400000|2021-07-20 21:26:40|404.83|399.43|404.83|399.43|404.84|399.44|404.83|399.43|3
1626816410000|2021-07-20 21:26:50|404.88|399.48|405.21|399.81|405.24|399.84|404.88|399.48|9
1626816420000|2021-07-20 21:27:00|405.15|399.75|405.12|399.72|405.16|399.76|405.11|399.71|8
1626816430000|2021-07-20 21:27:10|405.11|399.71|405.11|399.71|405.11|399.71|405.11|399.71|1
1626816440000|2021-07-20 21:27:20|405.13|399.73|405.06|399.66|405.15|399.75|405.06|399.66|12
1626816450000|2021-07-20 21:27:30|405.05|399.65|405.03|399.63|405.06|399.66|405.02|399.62|9
1626816460000|2021-07-20 21:27:40|405|399.6|404.8|399.4|405.01|399.61|404.8|399.4|10
1626816480000|2021-07-20 21:28:00|404.81|399.41|404.83|399.43|404.85|399.45|404.81|399.41|6
1626816490000|2021-07-20 21:28:10|404.81|399.41|404.79|399.39|404.82|399.42|404.78|399.38|5
1626816500000|2021-07-20 21:28:20|404.78|399.38|404.75|399.35|404.78|399.38|404.75|399.35|4
1626816510000|2021-07-20 21:28:30|404.76|399.36|404.78|399.38|404.78|399.38|404.75|399.35|4
1626816530000|2021-07-20 21:28:50|404.79|399.39|404.79|399.39|404.79|399.39|404.79|399.39|1
1626816540000|2021-07-20 21:29:00|404.78|399.38|404.77|399.37|404.78|399.38|404.76|399.36|4
1626816550000|2021-07-20 21:29:10|404.75|399.35|404.8|399.4|404.8|399.4|404.75|399.35|6
1626816560000|2021-07-20 21:29:20|404.79|399.39|404.48|399.08|404.79|399.39|404.48|399.08|18
1626816570000|2021-07-20 21:29:30|404.47|399.07|404.18|398.78|404.47|399.07|404.18|398.78|12
1626816580000|2021-07-20 21:29:40|404.12|398.72|403.73|398.33|404.12|398.72|403.73|398.33|6
1626816590000|2021-07-20 21:29:50|403.72|398.32|403.48|398.08|403.72|398.32|403.48|398.08|3
1626816600000|2021-07-20 21:30:00|403.49|398.09|403.68|398.28|403.71|398.31|403.48|398.08|12
1626816610000|2021-07-20 21:30:10|403.67|398.27|403.72|398.32|403.72|398.32|403.67|398.27|9
1626816620000|2021-07-20 21:30:20|403.73|398.33|403.73|398.33|403.74|398.34|403.73|398.33|5
1626816630000|2021-07-20 21:30:30|403.72|398.32|403.7|398.3|403.73|398.33|403.7|398.3|10
1626816640000|2021-07-20 21:30:40|403.71|398.31|403.7|398.3|403.71|398.31|403.69|398.29|6
1626816650000|2021-07-20 21:30:50|403.69|398.29|403.72|398.32|403.72|398.32|403.67|398.27|5
1626816660000|2021-07-20 21:31:00|403.68|398.28|403.71|398.31|403.71|398.31|403.68|398.28|2
1626816670000|2021-07-20 21:31:10|403.68|398.28|403.72|398.32|403.72|398.32|403.68|398.28|5
1626816680000|2021-07-20 21:31:20|403.71|398.31|403.67|398.27|403.71|398.31|403.67|398.27|9
1626816690000|2021-07-20 21:31:30|403.69|398.29|403.69|398.29|403.7|398.3|403.67|398.27|10
1626816710000|2021-07-20 21:31:50|403.7|398.3|403.75|398.35|403.75|398.35|403.69|398.29|10
1626816720000|2021-07-20 21:32:00|403.76|398.36|403.68|398.28|403.76|398.36|403.68|398.28|7
1626816730000|2021-07-20 21:32:10|403.69|398.29|403.68|398.28|403.69|398.29|403.68|398.28|4
1626816770000|2021-07-20 21:32:50|403.69|398.29|403.68|398.28|403.69|398.29|403.68|398.28|2
1626816800000|2021-07-20 21:33:20|403.67|398.27|403.69|398.29|403.69|398.29|403.66|398.26|8
1626816810000|2021-07-20 21:33:30|403.68|398.28|403.7|398.3|403.7|398.3|403.66|398.26|5
1626816820000|2021-07-20 21:33:40|403.71|398.31|403.7|398.3|403.71|398.31|403.7|398.3|2
1626816830000|2021-07-20 21:33:50|403.68|398.28|403.64|398.24|403.68|398.28|403.64|398.24|6
1626816840000|2021-07-20 21:34:00|403.65|398.25|403.64|398.24|403.65|398.25|403.64|398.24|6
1626816850000|2021-07-20 21:34:10|403.63|398.23|403.61|398.21|403.63|398.23|403.57|398.17|10
1626816860000|2021-07-20 21:34:20|403.6|398.2|403.53|398.13|403.6|398.2|403.53|398.13|7
1626816870000|2021-07-20 21:34:30|403.54|398.14|403.5|398.1|403.54|398.14|403.5|398.1|7
1626816880000|2021-07-20 21:34:40|403.51|398.11|403.51|398.11|403.51|398.11|403.51|398.11|1
1626816890000|2021-07-20 21:34:50|403.52|398.12|403.52|398.12|403.52|398.12|403.52|398.12|1
1626816900000|2021-07-20 21:35:00|403.51|398.11|403.58|398.18|403.58|398.18|403.51|398.11|3
1626816910000|2021-07-20 21:35:10|403.57|398.17|403.55|398.15|403.57|398.17|403.55|398.15|2
1626816920000|2021-07-20 21:35:20|403.56|398.16|403.56|398.16|403.6|398.2|403.56|398.16|6
1626816930000|2021-07-20 21:35:30|403.57|398.17|403.57|398.17|403.57|398.17|403.57|398.17|1
1626816940000|2021-07-20 21:35:40|403.64|398.24|403.63|398.23|403.64|398.24|403.62|398.22|8
1626816950000|2021-07-20 21:35:50|403.62|398.22|403.31|397.91|403.63|398.23|403.31|397.91|13
1626816960000|2021-07-20 21:36:00|403.34|397.94|403.34|397.94|403.44|398.04|403.28|397.88|7
1626816970000|2021-07-20 21:36:10|403.33|397.93|403.36|397.96|403.41|398.01|403.31|397.91|12
1626816980000|2021-07-20 21:36:20|403.37|397.97|403.52|398.12|403.52|398.12|403.34|397.94|15
1626816990000|2021-07-20 21:36:30|403.5|398.1|403.56|398.16|403.57|398.17|403.5|398.1|6
1626817000000|2021-07-20 21:36:40|403.57|398.17|403.57|398.17|403.57|398.17|403.53|398.13|3
1626817010000|2021-07-20 21:36:50|403.56|398.16|403.58|398.18|403.58|398.18|403.56|398.16|3
1626817020000|2021-07-20 21:37:00|403.57|398.17|403.59|398.19|403.59|398.19|403.56|398.16|4
1626817030000|2021-07-20 21:37:10|403.6|398.2|403.7|398.3|403.7|398.3|403.54|398.14|7
1626817040000|2021-07-20 21:37:20|403.67|398.27|403.74|398.34|403.74|398.34|403.67|398.27|2
1626817060000|2021-07-20 21:37:40|403.75|398.35|403.73|398.33|403.75|398.35|403.73|398.33|3
1626817080000|2021-07-20 21:38:00|403.7|398.3|403.7|398.3|403.7|398.3|403.7|398.3|1
1626817090000|2021-07-20 21:38:10|403.72|398.32|403.68|398.28|403.72|398.32|403.68|398.28|2
1626817100000|2021-07-20 21:38:20|403.7|398.3|403.7|398.3|403.7|398.3|403.7|398.3|1
1626817110000|2021-07-20 21:38:30|403.72|398.32|403.73|398.33|403.73|398.33|403.72|398.32|2
1626817120000|2021-07-20 21:38:40|403.72|398.32|403.72|398.32|403.72|398.32|403.72|398.32|1
1626817130000|2021-07-20 21:38:50|403.73|398.33|403.73|398.33|403.73|398.33|403.73|398.33|1
1626817140000|2021-07-20 21:39:00|403.7|398.3|403.69|398.29|403.74|398.34|403.69|398.29|3
1626817170000|2021-07-20 21:39:30|403.73|398.33|403.69|398.29|403.74|398.34|403.69|398.29|5
1626817180000|2021-07-20 21:39:40|403.78|398.38|403.84|398.44|403.84|398.44|403.78|398.38|3
1626817210000|2021-07-20 21:40:10|403.86|398.46|403.86|398.46|403.86|398.46|403.86|398.46|1
1626817220000|2021-07-20 21:40:20|403.88|398.48|403.96|398.56|403.96|398.56|403.88|398.48|3
1626817230000|2021-07-20 21:40:30|403.95|398.55|403.96|398.56|403.96|398.56|403.93|398.53|3
1626817240000|2021-07-20 21:40:40|403.97|398.57|403.98|398.58|403.98|398.58|403.97|398.57|2
1626817250000|2021-07-20 21:40:50|403.99|398.59|404|398.6|404|398.6|403.99|398.59|2
1626817290000|2021-07-20 21:41:30|403.98|398.58|403.86|398.46|404|398.6|403.78|398.38|13
1626817300000|2021-07-20 21:41:40|403.84|398.44|403.57|398.17|403.84|398.44|403.57|398.17|13
1626817310000|2021-07-20 21:41:50|403.58|398.18|403.56|398.16|403.58|398.18|403.56|398.16|9
1626817320000|2021-07-20 21:42:00|403.55|398.15|403.54|398.14|403.55|398.15|403.54|398.14|2
1626817330000|2021-07-20 21:42:10|403.57|398.17|403.61|398.21|403.61|398.21|403.56|398.16|10
1626817340000|2021-07-20 21:42:20|403.65|398.25|403.66|398.26|403.68|398.28|403.65|398.25|5
1626817350000|2021-07-20 21:42:30|403.63|398.23|403.63|398.23|403.63|398.23|403.63|398.23|1
1626817400000|2021-07-20 21:43:20|403.68|398.28|403.78|398.38|403.78|398.38|403.68|398.28|4
1626817420000|2021-07-20 21:43:40|403.79|398.39|403.78|398.38|403.79|398.39|403.78|398.38|2
1626817430000|2021-07-20 21:43:50|403.79|398.39|403.83|398.43|403.83|398.43|403.79|398.39|4
1626817440000|2021-07-20 21:44:00|403.82|398.42|403.52|398.12|403.9|398.5|403.52|398.12|14
1626817450000|2021-07-20 21:44:10|403.53|398.13|403.26|397.86|403.53|398.13|403.26|397.86|12
1626817460000|2021-07-20 21:44:20|403.28|397.88|403.44|398.04|403.44|398.04|403.25|397.85|10
1626817470000|2021-07-20 21:44:30|403.31|397.91|403.23|397.83|403.31|397.91|403.23|397.83|13
1626817480000|2021-07-20 21:44:40|403.22|397.82|403.23|397.83|403.27|397.87|403.22|397.82|9
1626817490000|2021-07-20 21:44:50|403.22|397.82|403.27|397.87|403.27|397.87|403.22|397.82|8
1626817500000|2021-07-20 21:45:00|403.26|397.86|403.15|397.75|403.26|397.86|403.06|397.66|10
1626817510000|2021-07-20 21:45:10|403.16|397.76|403.31|397.91|403.39|397.99|403.14|397.74|15
1626817520000|2021-07-20 21:45:20|403.32|397.92|403.68|398.28|403.68|398.28|403.26|397.86|15
1626817530000|2021-07-20 21:45:30|403.69|398.29|403.78|398.38|403.78|398.38|403.64|398.24|6
1626817540000|2021-07-20 21:45:40|403.77|398.37|403.76|398.36|403.77|398.37|403.76|398.36|2
1626817550000|2021-07-20 21:45:50|403.77|398.37|403.73|398.33|403.78|398.38|403.73|398.33|4
1626817560000|2021-07-20 21:46:00|403.7|398.3|403.71|398.31|403.75|398.35|403.69|398.29|8
1626817570000|2021-07-20 21:46:10|403.69|398.29|403.83|398.43|403.84|398.44|403.69|398.29|8
1626817580000|2021-07-20 21:46:20|403.86|398.46|403.92|398.52|404.01|398.61|403.81|398.41|10
1626817590000|2021-07-20 21:46:30|403.91|398.51|403.74|398.34|403.91|398.51|403.74|398.34|8
1626817600000|2021-07-20 21:46:40|403.73|398.33|403.73|398.33|403.74|398.34|403.73|398.33|3
1626817610000|2021-07-20 21:46:50|403.75|398.35|403.78|398.38|403.78|398.38|403.73|398.33|5
1626817620000|2021-07-20 21:47:00|403.83|398.43|403.81|398.41|403.83|398.43|403.81|398.41|4
1626817630000|2021-07-20 21:47:10|403.82|398.42|403.82|398.42|403.82|398.42|403.82|398.42|1
1626817640000|2021-07-20 21:47:20|403.83|398.43|403.85|398.45|403.85|398.45|403.81|398.41|6
1626817650000|2021-07-20 21:47:30|403.83|398.43|403.87|398.47|403.87|398.47|403.81|398.41|7
1626817660000|2021-07-20 21:47:40|403.85|398.45|403.77|398.37|403.96|398.56|403.76|398.36|10
1626817670000|2021-07-20 21:47:50|403.74|398.34|403.45|398.05|403.74|398.34|403.45|398.05|13
1626817680000|2021-07-20 21:48:00|403.46|398.06|403.66|398.26|403.66|398.26|403.32|397.92|14
1626817690000|2021-07-20 21:48:10|403.67|398.27|403.59|398.19|403.67|398.27|403.54|398.14|10
1626817700000|2021-07-20 21:48:20|403.62|398.22|403.62|398.22|403.62|398.22|403.6|398.2|4
1626817710000|2021-07-20 21:48:30|403.61|398.21|403.61|398.21|403.61|398.21|403.61|398.21|1
1626817720000|2021-07-20 21:48:40|403.59|398.19|403.55|398.15|403.59|398.19|403.55|398.15|2
1626817730000|2021-07-20 21:48:50|403.53|398.13|403.41|398.01|403.53|398.13|403.38|397.98|14
1626817740000|2021-07-20 21:49:00|403.42|398.02|403.42|398.02|403.42|398.02|403.4|398|6
1626817750000|2021-07-20 21:49:10|403.43|398.03|403.55|398.15|403.55|398.15|403.41|398.01|14
1626817760000|2021-07-20 21:49:20|403.48|398.08|403.39|397.99|403.55|398.15|403.39|397.99|10
1626817770000|2021-07-20 21:49:30|403.42|398.02|403.29|397.89|403.48|398.08|403.26|397.86|14
1626817780000|2021-07-20 21:49:40|403.28|397.88|403.26|397.86|403.28|397.88|403.26|397.86|4
1626817790000|2021-07-20 21:49:50|403.27|397.87|403.18|397.78|403.27|397.87|403.18|397.78|4
1626817800000|2021-07-20 21:50:00|403.21|397.81|403.27|397.87|403.27|397.87|403.17|397.77|6
1626817810000|2021-07-20 21:50:10|403.3|397.9|403.28|397.88|403.3|397.9|403.27|397.87|4
1626817820000|2021-07-20 21:50:20|403.29|397.89|403.42|398.02|403.47|398.07|403.28|397.88|11
1626817830000|2021-07-20 21:50:30|403.46|398.06|403.47|398.07|403.47|398.07|403.45|398.05|3
1626817850000|2021-07-20 21:50:50|403.49|398.09|403.67|398.27|403.68|398.28|403.42|398.02|10
1626817860000|2021-07-20 21:51:00|403.68|398.28|403.39|397.99|403.68|398.28|403.39|397.99|15
1626817870000|2021-07-20 21:51:10|403.38|397.98|403.29|397.89|403.39|397.99|403.29|397.89|6
1626817880000|2021-07-20 21:51:20|403.32|397.92|403.27|397.87|403.35|397.95|403.27|397.87|6
1626817890000|2021-07-20 21:51:30|403.32|397.92|403.32|397.92|403.32|397.92|403.32|397.92|1
1626817900000|2021-07-20 21:51:40|403.33|397.93|403.35|397.95|403.35|397.95|403.32|397.92|3
1626817910000|2021-07-20 21:51:50|403.32|397.92|403.35|397.95|403.41|398.01|403.32|397.92|9
1626817920000|2021-07-20 21:52:00|403.36|397.96|403.43|398.03|403.46|398.06|403.35|397.95|10
1626817930000|2021-07-20 21:52:10|403.45|398.05|403.39|397.99|403.45|398.05|403.38|397.98|6
1626817940000|2021-07-20 21:52:20|403.38|397.98|403.39|397.99|403.45|398.05|403.38|397.98|6
1626817950000|2021-07-20 21:52:30|403.4|398|403.33|397.93|403.4|398|403.32|397.92|9
1626817960000|2021-07-20 21:52:40|403.31|397.91|403.45|398.05|403.45|398.05|403.31|397.91|11
1626817970000|2021-07-20 21:52:50|403.47|398.07|403.43|398.03|403.47|398.07|403.43|398.03|5
1626817980000|2021-07-20 21:53:00|403.46|398.06|403.42|398.02|403.46|398.06|403.42|398.02|5
1626817990000|2021-07-20 21:53:10|403.45|398.05|403.4|398|403.45|398.05|403.39|397.99|7
1626818000000|2021-07-20 21:53:20|403.39|397.99|403.37|397.97|403.42|398.02|403.36|397.96|9
1626818010000|2021-07-20 21:53:30|403.36|397.96|403.46|398.06|403.46|398.06|403.36|397.96|5
1626818020000|2021-07-20 21:53:40|403.47|398.07|403.45|398.05|403.47|398.07|403.45|398.05|2
1626818030000|2021-07-20 21:53:50|403.46|398.06|403.47|398.07|403.47|398.07|403.45|398.05|5
1626818040000|2021-07-20 21:54:00|403.46|398.06|403.49|398.09|403.49|398.09|403.46|398.06|2
1626818050000|2021-07-20 21:54:10|403.5|398.1|403.42|398.02|403.56|398.16|403.41|398.01|12
1626818060000|2021-07-20 21:54:20|403.39|397.99|403.42|398.02|403.47|398.07|403.38|397.98|18
1626818070000|2021-07-20 21:54:30|403.41|398.01|403.42|398.02|403.42|398.02|403.38|397.98|8
1626818080000|2021-07-20 21:54:40|403.41|398.01|403.4|398|403.41|398.01|403.4|398|2
1626818090000|2021-07-20 21:54:50|403.41|398.01|403.39|397.99|403.42|398.02|403.39|397.99|7
1626818100000|2021-07-20 21:55:00|403.41|398.01|403.43|398.03|403.43|398.03|403.41|398.01|3
1626818110000|2021-07-20 21:55:10|403.4|398|403.28|397.88|403.4|398|403.27|397.87|10
1626818120000|2021-07-20 21:55:20|403.3|397.9|403.35|397.95|403.35|397.95|403.27|397.87|8
1626818130000|2021-07-20 21:55:30|403.37|397.97|403.35|397.95|403.4|398|403.31|397.91|16
1626818140000|2021-07-20 21:55:40|403.27|397.87|403.13|397.73|403.27|397.87|403.04|397.64|16
1626818150000|2021-07-20 21:55:50|403.12|397.72|403.21|397.81|403.23|397.83|403.12|397.72|16
1626818160000|2021-07-20 21:56:00|403.24|397.84|403.37|397.97|403.37|397.97|403.24|397.84|11
1626818170000|2021-07-20 21:56:10|403.27|397.87|403.45|398.05|403.45|398.05|403.27|397.87|10
1626818180000|2021-07-20 21:56:20|403.46|398.06|403.45|398.05|403.46|398.06|403.45|398.05|2
1626818190000|2021-07-20 21:56:30|403.44|398.04|403.39|397.99|403.44|398.04|403.39|397.99|5
1626818200000|2021-07-20 21:56:40|403.33|397.93|403.39|397.99|403.39|397.99|403.33|397.93|8
1626818210000|2021-07-20 21:56:50|403.4|398|403.34|397.94|403.4|398|403.32|397.92|11
1626818220000|2021-07-20 21:57:00|403.33|397.93|403.36|397.96|403.4|398|403.33|397.93|17
1626818230000|2021-07-20 21:57:10|403.37|397.97|403.35|397.95|403.37|397.97|403.34|397.94|10
1626818240000|2021-07-20 21:57:20|403.34|397.94|403.32|397.92|403.38|397.98|403.26|397.86|11
1626818250000|2021-07-20 21:57:30|403.33|397.93|403.32|397.92|403.33|397.93|403.32|397.92|6
1626818260000|2021-07-20 21:57:40|403.28|397.88|403.29|397.89|403.32|397.92|403.28|397.88|8
1626818270000|2021-07-20 21:57:50|403.28|397.88|403.32|397.92|403.32|397.92|403.28|397.88|2
1626818280000|2021-07-20 21:58:00|403.28|397.88|403.33|397.93|403.39|397.99|403.25|397.85|13
1626818290000|2021-07-20 21:58:10|403.32|397.92|402.99|397.59|403.37|397.97|402.99|397.59|12
1626818300000|2021-07-20 21:58:20|403.06|397.66|402.99|397.59|403.07|397.67|402.94|397.54|10
1626818310000|2021-07-20 21:58:30|403|397.6|403.1|397.7|403.12|397.72|403|397.6|8
1626818320000|2021-07-20 21:58:40|403.08|397.68|403.02|397.62|403.08|397.68|403.02|397.62|4
1626818330000|2021-07-20 21:58:50|403.03|397.63|403.02|397.62|403.03|397.63|403.02|397.62|4
1626818340000|2021-07-20 21:59:00|403.09|397.69|403.07|397.67|403.1|397.7|403.05|397.65|14
1626818350000|2021-07-20 21:59:10|403.12|397.72|403.09|397.69|403.12|397.72|403.07|397.67|6
1626818360000|2021-07-20 21:59:20|403.12|397.72|403.29|397.89|403.29|397.89|403.12|397.72|9
1626818380000|2021-07-20 21:59:40|403.32|397.92|403.25|397.85|403.32|397.92|403.25|397.85|4
1626818400000|2021-07-20 22:00:00|403.24|397.84|403.14|397.74|403.25|397.85|403.13|397.73|11
1626818410000|2021-07-20 22:00:10|403.16|397.76|403.15|397.75|403.17|397.77|403.15|397.75|6
1626818420000|2021-07-20 22:00:20|403.14|397.74|403.26|397.86|403.26|397.86|403.11|397.71|6
1626818440000|2021-07-20 22:00:40|403.32|397.92|403.24|397.84|403.32|397.92|403.24|397.84|7
1626818450000|2021-07-20 22:00:50|403.23|397.83|403.1|397.7|403.26|397.86|403.1|397.7|6
1626818460000|2021-07-20 22:01:00|403.08|397.68|403.12|397.72|403.12|397.72|403.08|397.68|2
1626818470000|2021-07-20 22:01:10|403.11|397.71|403.29|397.89|403.3|397.9|403.11|397.71|15
1626818480000|2021-07-20 22:01:20|403.31|397.91|403.3|397.9|403.31|397.91|403.29|397.89|3
1626818490000|2021-07-20 22:01:30|403.29|397.89|403.24|397.84|403.29|397.89|403.23|397.83|8
1626818500000|2021-07-20 22:01:40|403.23|397.83|403.22|397.82|403.24|397.84|403.22|397.82|4
1626818510000|2021-07-20 22:01:50|403.23|397.83|403.2|397.8|403.23|397.83|403.2|397.8|4
1626818520000|2021-07-20 22:02:00|403.19|397.79|403.2|397.8|403.2|397.8|403.19|397.79|8
1626818530000|2021-07-20 22:02:10|403.22|397.82|403.23|397.83|403.23|397.83|403.22|397.82|2
1626818540000|2021-07-20 22:02:20|403.2|397.8|403.2|397.8|403.2|397.8|403.2|397.8|1
1626818550000|2021-07-20 22:02:30|403.21|397.81|403.21|397.81|403.21|397.81|403.18|397.78|5
1626818560000|2021-07-20 22:02:40|403.24|397.84|403.66|398.26|403.66|398.26|403.24|397.84|15
1626818570000|2021-07-20 22:02:50|403.69|398.29|403.81|398.41|403.81|398.41|403.68|398.28|7
1626818580000|2021-07-20 22:03:00|403.8|398.4|403.64|398.24|403.81|398.41|403.62|398.22|14
1626818590000|2021-07-20 22:03:10|403.62|398.22|403.53|398.13|403.62|398.22|403.51|398.11|13
1626818610000|2021-07-20 22:03:30|403.52|398.12|403.53|398.13|403.55|398.15|403.52|398.12|4
1626818620000|2021-07-20 22:03:40|403.49|398.09|403.58|398.18|403.61|398.21|403.49|398.09|6
1626818630000|2021-07-20 22:03:50|403.57|398.17|403.6|398.2|403.62|398.22|403.57|398.17|8
1626818640000|2021-07-20 22:04:00|403.59|398.19|403.44|398.04|403.6|398.2|403.4|398|20
1626818650000|2021-07-20 22:04:10|403.43|398.03|403.38|397.98|403.44|398.04|403.38|397.98|6
1626818660000|2021-07-20 22:04:20|403.37|397.97|403.41|398.01|403.41|398.01|403.37|397.97|5
1626818670000|2021-07-20 22:04:30|403.42|398.02|403.41|398.01|403.43|398.03|403.41|398.01|3
1626818680000|2021-07-20 22:04:40|403.46|398.06|404.1|398.7|404.11|398.71|403.46|398.06|14
1626818690000|2021-07-20 22:04:50|404.07|398.67|403.72|398.32|404.07|398.67|403.48|398.08|30
1626818700000|2021-07-20 22:05:00|403.73|398.33|403.83|398.43|403.86|398.46|403.66|398.26|11
1626818710000|2021-07-20 22:05:10|403.81|398.41|403.66|398.26|403.82|398.42|403.58|398.18|21
1626818720000|2021-07-20 22:05:20|403.67|398.27|403.79|398.39|403.79|398.39|403.62|398.22|19
1626818730000|2021-07-20 22:05:30|403.78|398.38|403.75|398.35|403.8|398.4|403.69|398.29|6
1626818740000|2021-07-20 22:05:40|403.76|398.36|403.74|398.34|403.81|398.41|403.55|398.15|21
1626818750000|2021-07-20 22:05:50|403.72|398.32|404.09|398.69|404.09|398.69|403.72|398.32|14
1626818760000|2021-07-20 22:06:00|403.98|398.58|403.93|398.53|403.98|398.58|403.92|398.52|6
1626818770000|2021-07-20 22:06:10|403.92|398.52|403.95|398.55|403.95|398.55|403.88|398.48|7
1626818780000|2021-07-20 22:06:20|404.02|398.62|403.91|398.51|404.02|398.62|403.84|398.44|11
1626818790000|2021-07-20 22:06:30|403.92|398.52|403.72|398.32|403.95|398.55|403.63|398.23|11
1626818800000|2021-07-20 22:06:40|403.71|398.31|403.71|398.31|403.76|398.36|403.68|398.28|8
1626818810000|2021-07-20 22:06:50|403.7|398.3|403.69|398.29|403.73|398.33|403.69|398.29|4
1626818820000|2021-07-20 22:07:00|403.74|398.34|403.49|398.09|403.75|398.35|403.49|398.09|20
1626818830000|2021-07-20 22:07:10|403.39|397.99|403.37|397.97|403.4|398|403.36|397.96|16
1626818840000|2021-07-20 22:07:20|403.38|397.98|403.38|397.98|403.38|397.98|403.37|397.97|7
1626818850000|2021-07-20 22:07:30|403.39|397.99|403.43|398.03|403.59|398.19|403.34|397.94|10
1626818860000|2021-07-20 22:07:40|403.39|397.99|403.16|397.76|403.39|397.99|403.03|397.63|22
1626818870000|2021-07-20 22:07:50|403.15|397.75|403.15|397.75|403.16|397.76|403.12|397.72|7
1626818880000|2021-07-20 22:08:00|403.14|397.74|403.12|397.72|403.16|397.76|403.1|397.7|15
1626818890000|2021-07-20 22:08:10|403.11|397.71|403.04|397.64|403.12|397.72|403.04|397.64|6
1626818900000|2021-07-20 22:08:20|403.11|397.71|403.12|397.72|403.16|397.76|403.05|397.65|8
1626818910000|2021-07-20 22:08:30|403.17|397.77|403.15|397.75|403.17|397.77|403.15|397.75|4
1626818920000|2021-07-20 22:08:40|403.09|397.69|403.12|397.72|403.17|397.77|403.09|397.69|6
1626818930000|2021-07-20 22:08:50|403.11|397.71|402.95|397.55|403.11|397.71|402.77|397.37|22
1626818940000|2021-07-20 22:09:00|402.91|397.51|402.91|397.51|402.91|397.51|402.91|397.51|1
1626818950000|2021-07-20 22:09:10|402.95|397.55|402.9|397.5|403|397.6|402.83|397.43|13
1626818960000|2021-07-20 22:09:20|402.94|397.54|402.9|397.5|402.94|397.54|402.9|397.5|2
1626818970000|2021-07-20 22:09:30|402.97|397.57|402.85|397.45|402.97|397.57|402.84|397.44|8
1626818980000|2021-07-20 22:09:40|402.86|397.46|402.77|397.37|402.93|397.53|402.77|397.37|12
1626818990000|2021-07-20 22:09:50|402.8|397.4|402.8|397.4|402.8|397.4|402.8|397.4|1
1626819000000|2021-07-20 22:10:00|402.77|397.37|402.78|397.38|402.86|397.46|402.77|397.37|8
1626819010000|2021-07-20 22:10:10|402.81|397.41|402.8|397.4|402.81|397.41|402.8|397.4|2
1626819020000|2021-07-20 22:10:20|402.78|397.38|402.86|397.46|402.86|397.46|402.75|397.35|4
1626819030000|2021-07-20 22:10:30|402.85|397.45|402.93|397.53|402.93|397.53|402.85|397.45|4
1626819040000|2021-07-20 22:10:40|402.92|397.52|402.92|397.52|402.92|397.52|402.92|397.52|1
1626819050000|2021-07-20 22:10:50|402.91|397.51|402.93|397.53|402.93|397.53|402.89|397.49|4
1626819060000|2021-07-20 22:11:00|402.81|397.41|402.75|397.35|402.82|397.42|402.75|397.35|8
1626819070000|2021-07-20 22:11:10|402.74|397.34|402.86|397.46|402.86|397.46|402.7|397.3|12
1626819080000|2021-07-20 22:11:20|402.91|397.51|402.86|397.46|402.91|397.51|402.84|397.44|7
1626819090000|2021-07-20 22:11:30|402.84|397.44|402.84|397.44|402.85|397.45|402.82|397.42|8
1626819100000|2021-07-20 22:11:40|402.85|397.45|402.84|397.44|402.85|397.45|402.84|397.44|2
1626819110000|2021-07-20 22:11:50|402.85|397.45|402.87|397.47|403|397.6|402.82|397.42|17
1626819120000|2021-07-20 22:12:00|402.88|397.48|402.75|397.35|402.88|397.48|402.75|397.35|10
1626819130000|2021-07-20 22:12:10|402.73|397.33|402.67|397.27|402.73|397.33|402.67|397.27|3
1626819140000|2021-07-20 22:12:20|402.74|397.34|402.71|397.31|402.81|397.41|402.71|397.31|11
1626819150000|2021-07-20 22:12:30|402.78|397.38|402.67|397.27|402.78|397.38|402.65|397.25|10
1626819160000|2021-07-20 22:12:40|402.75|397.35|402.76|397.36|402.8|397.4|402.68|397.28|6
1626819170000|2021-07-20 22:12:50|402.79|397.39|402.74|397.34|402.8|397.4|402.74|397.34|6
1626819180000|2021-07-20 22:13:00|402.78|397.38|402.78|397.38|402.78|397.38|402.78|397.38|1
1626819190000|2021-07-20 22:13:10|402.67|397.27|402.61|397.21|402.67|397.27|402.61|397.21|2
1626819200000|2021-07-20 22:13:20|402.72|397.32|402.6|397.2|402.72|397.32|402.6|397.2|3
1626819210000|2021-07-20 22:13:30|402.63|397.23|402.64|397.24|402.64|397.24|402.63|397.23|2
1626819220000|2021-07-20 22:13:40|402.65|397.25|402.62|397.22|402.67|397.27|402.62|397.22|8
1626819240000|2021-07-20 22:14:00|402.63|397.23|402.62|397.22|402.64|397.24|402.62|397.22|6
1626819250000|2021-07-20 22:14:10|402.47|397.07|402.61|397.21|402.62|397.22|402.47|397.07|4
1626819260000|2021-07-20 22:14:20|402.39|396.99|402.61|397.21|402.61|397.21|402.39|396.99|6
1626819270000|2021-07-20 22:14:30|402.56|397.16|402.52|397.12|402.56|397.16|402.52|397.12|2
1626819280000|2021-07-20 22:14:40|402.57|397.17|402.61|397.21|402.61|397.21|402.57|397.17|3
1626819290000|2021-07-20 22:14:50|402.56|397.16|402.56|397.16|402.58|397.18|402.56|397.16|5
1626819300000|2021-07-20 22:15:00|402.61|397.21|402.61|397.21|402.61|397.21|402.56|397.16|3
1626819310000|2021-07-20 22:15:10|402.57|397.17|402.64|397.24|402.67|397.27|402.56|397.16|11
1626819320000|2021-07-20 22:15:20|402.7|397.3|402.64|397.24|402.7|397.3|402.58|397.18|8
1626819330000|2021-07-20 22:15:30|402.63|397.23|402.59|397.19|402.64|397.24|402.59|397.19|5
1626819340000|2021-07-20 22:15:40|402.63|397.23|402.85|397.45|402.88|397.48|402.59|397.19|14
1626819350000|2021-07-20 22:15:50|402.82|397.42|402.71|397.31|402.82|397.42|402.66|397.26|13
1626819360000|2021-07-20 22:16:00|402.72|397.32|402.8|397.4|402.8|397.4|402.72|397.32|9
1626819370000|2021-07-20 22:16:10|402.78|397.38|402.78|397.38|402.8|397.4|402.78|397.38|3
1626819380000|2021-07-20 22:16:20|402.77|397.37|402.85|397.45|402.85|397.45|402.74|397.34|6
1626819390000|2021-07-20 22:16:30|402.83|397.43|402.94|397.54|402.96|397.56|402.83|397.43|7
1626819400000|2021-07-20 22:16:40|402.92|397.52|402.97|397.57|402.97|397.57|402.92|397.52|3
1626819410000|2021-07-20 22:16:50|402.96|397.56|403.02|397.62|403.05|397.65|402.91|397.51|7
1626819420000|2021-07-20 22:17:00|403.04|397.64|403.08|397.68|403.08|397.68|403.04|397.64|5
1626819430000|2021-07-20 22:17:10|403.09|397.69|403.1|397.7|403.1|397.7|403.08|397.68|4
1626819440000|2021-07-20 22:17:20|403.11|397.71|403.21|397.81|403.21|397.81|403.11|397.71|3
1626819450000|2021-07-20 22:17:30|403.24|397.84|403.18|397.78|403.24|397.84|403.16|397.76|7
1626819460000|2021-07-20 22:17:40|403.2|397.8|403.2|397.8|403.2|397.8|403.2|397.8|1
1626819470000|2021-07-20 22:17:50|403.24|397.84|403.23|397.83|403.24|397.84|403.23|397.83|2
1626819480000|2021-07-20 22:18:00|403.24|397.84|403.08|397.68|403.25|397.85|403.08|397.68|9
1626819490000|2021-07-20 22:18:10|403.02|397.62|403.03|397.63|403.03|397.63|403.02|397.62|4
1626819500000|2021-07-20 22:18:20|403.05|397.65|402.96|397.56|403.05|397.65|402.96|397.56|7
1626819520000|2021-07-20 22:18:40|402.97|397.57|402.96|397.56|402.97|397.57|402.95|397.55|4
1626819530000|2021-07-20 22:18:50|402.95|397.55|402.95|397.55|402.95|397.55|402.95|397.55|1
1626819540000|2021-07-20 22:19:00|402.96|397.56|402.96|397.56|402.98|397.58|402.96|397.56|3
1626819550000|2021-07-20 22:19:10|402.94|397.54|403.03|397.63|403.03|397.63|402.92|397.52|9
1626819560000|2021-07-20 22:19:20|403.05|397.65|403.1|397.7|403.11|397.71|403.02|397.62|14
1626819570000|2021-07-20 22:19:30|403.11|397.71|403.01|397.61|403.11|397.71|403|397.6|9
1626819580000|2021-07-20 22:19:40|403|397.6|403|397.6|403|397.6|403|397.6|1
1626819590000|2021-07-20 22:19:50|402.97|397.57|403|397.6|403|397.6|402.97|397.57|4
1626819600000|2021-07-20 22:20:00|403.01|397.61|403.01|397.61|403.01|397.61|403.01|397.61|1
1626819610000|2021-07-20 22:20:10|403|397.6|403.03|397.63|403.03|397.63|403|397.6|5
1626819620000|2021-07-20 22:20:20|403.14|397.74|403.17|397.77|403.17|397.77|403.14|397.74|4
1626819630000|2021-07-20 22:20:30|403.14|397.74|403.15|397.75|403.15|397.75|403.14|397.74|2
1626819640000|2021-07-20 22:20:40|403.14|397.74|403.09|397.69|403.14|397.74|403.09|397.69|4
1626819650000|2021-07-20 22:20:50|403.1|397.7|403.09|397.69|403.1|397.7|403.09|397.69|4
1626819660000|2021-07-20 22:21:00|403.1|397.7|402.93|397.53|403.1|397.7|402.93|397.53|9
1626819670000|2021-07-20 22:21:10|402.91|397.51|402.95|397.55|402.95|397.55|402.91|397.51|2
1626819680000|2021-07-20 22:21:20|402.91|397.51|402.93|397.53|402.94|397.54|402.91|397.51|3
1626819690000|2021-07-20 22:21:30|402.96|397.56|403|397.6|403.06|397.66|402.96|397.56|11
1626819700000|2021-07-20 22:21:40|403.01|397.61|403|397.6|403.03|397.63|403|397.6|4
1626819710000|2021-07-20 22:21:50|403.01|397.61|403.02|397.62|403.03|397.63|403|397.6|6
1626819720000|2021-07-20 22:22:00|403.01|397.61|402.99|397.59|403.02|397.62|402.99|397.59|4
1626819730000|2021-07-20 22:22:10|403|397.6|402.97|397.57|403.01|397.61|402.97|397.57|8
1626819740000|2021-07-20 22:22:20|402.96|397.56|402.95|397.55|402.96|397.56|402.93|397.53|8
1626819770000|2021-07-20 22:22:50|402.94|397.54|402.95|397.55|402.95|397.55|402.94|397.54|4
1626819780000|2021-07-20 22:23:00|402.97|397.57|402.95|397.55|402.97|397.57|402.95|397.55|2
1626819790000|2021-07-20 22:23:10|402.85|397.45|402.82|397.42|402.88|397.48|402.79|397.39|5
1626819800000|2021-07-20 22:23:20|402.8|397.4|402.85|397.45|402.88|397.48|402.79|397.39|19
1626819810000|2021-07-20 22:23:30|402.84|397.44|402.82|397.42|402.86|397.46|402.82|397.42|13
1626819820000|2021-07-20 22:23:40|402.83|397.43|402.82|397.42|402.85|397.45|402.81|397.41|21
1626819830000|2021-07-20 22:23:50|402.83|397.43|402.8|397.4|402.84|397.44|402.8|397.4|18
1626819840000|2021-07-20 22:24:00|402.77|397.37|402.41|397.01|402.77|397.37|402.41|397.01|20
1626819850000|2021-07-20 22:24:10|402.42|397.02|402.38|396.98|402.42|397.02|402.37|396.97|15
1626819860000|2021-07-20 22:24:20|402.37|396.97|402.44|397.04|402.53|397.13|402.37|396.97|13
1626819870000|2021-07-20 22:24:30|402.45|397.05|402.46|397.06|402.46|397.06|402.45|397.05|4
1626819880000|2021-07-20 22:24:40|402.47|397.07|402.47|397.07|402.47|397.07|402.47|397.07|1
1626819890000|2021-07-20 22:24:50|402.48|397.08|402.57|397.17|402.62|397.22|402.47|397.07|15
1626819900000|2021-07-20 22:25:00|402.55|397.15|402.57|397.17|402.58|397.18|402.48|397.08|16
1626819910000|2021-07-20 22:25:10|402.59|397.19|402.6|397.2|402.6|397.2|402.56|397.16|12
1626819920000|2021-07-20 22:25:20|402.63|397.23|402.78|397.38|402.79|397.39|402.58|397.18|11
1626819930000|2021-07-20 22:25:30|402.79|397.39|402.78|397.38|402.79|397.39|402.72|397.32|8
1626819940000|2021-07-20 22:25:40|402.79|397.39|402.86|397.46|402.86|397.46|402.79|397.39|3
1626819950000|2021-07-20 22:25:50|402.85|397.45|402.91|397.51|403|397.6|402.85|397.45|4
1626819960000|2021-07-20 22:26:00|402.97|397.57|402.97|397.57|402.97|397.57|402.93|397.53|4
1626819970000|2021-07-20 22:26:10|402.96|397.56|402.95|397.55|402.96|397.56|402.93|397.53|4
1626819980000|2021-07-20 22:26:20|402.96|397.56|402.95|397.55|402.97|397.57|402.95|397.55|5
1626819990000|2021-07-20 22:26:30|402.96|397.56|402.95|397.55|402.96|397.56|402.95|397.55|4
1626820000000|2021-07-20 22:26:40|402.96|397.56|402.73|397.33|402.97|397.57|402.73|397.33|22
1626820010000|2021-07-20 22:26:50|402.74|397.34|402.7|397.3|402.78|397.38|402.69|397.29|16
1626820020000|2021-07-20 22:27:00|402.72|397.32|402.68|397.28|402.72|397.32|402.63|397.23|22
1626820030000|2021-07-20 22:27:10|402.67|397.27|402.65|397.25|402.74|397.34|402.64|397.24|16
1626820040000|2021-07-20 22:27:20|402.64|397.24|402.65|397.25|402.65|397.25|402.57|397.17|12
1626820050000|2021-07-20 22:27:30|402.63|397.23|402.62|397.22|402.64|397.24|402.61|397.21|4
1626820060000|2021-07-20 22:27:40|402.63|397.23|402.63|397.23|402.74|397.34|402.6|397.2|20
1626820070000|2021-07-20 22:27:50|402.61|397.21|402.59|397.19|402.65|397.25|402.59|397.19|10
1626820080000|2021-07-20 22:28:00|402.58|397.18|402.47|397.07|402.6|397.2|402.45|397.05|9
1626820090000|2021-07-20 22:28:10|402.49|397.09|402.49|397.09|402.52|397.12|402.47|397.07|8
1626820100000|2021-07-20 22:28:20|402.48|397.08|402.46|397.06|402.49|397.09|402.45|397.05|13
1626820110000|2021-07-20 22:28:30|402.47|397.07|402.45|397.05|402.48|397.08|402.45|397.05|6
1626820120000|2021-07-20 22:28:40|402.44|397.04|402.28|396.88|402.44|397.04|402.28|396.88|14
1626820130000|2021-07-20 22:28:50|402.26|396.86|402.26|396.86|402.26|396.86|402.22|396.82|6
1626820140000|2021-07-20 22:29:00|402.35|396.95|402.29|396.89|402.37|396.97|402.26|396.86|17
1626820150000|2021-07-20 22:29:10|402.28|396.88|402.24|396.84|402.3|396.9|402.24|396.84|8
1626820160000|2021-07-20 22:29:20|402.25|396.85|402.29|396.89|402.31|396.91|402.25|396.85|17
1626820170000|2021-07-20 22:29:30|402.28|396.88|402.35|396.95|402.38|396.98|402.28|396.88|13
1626820180000|2021-07-20 22:29:40|402.36|396.96|402.37|396.97|402.38|396.98|402.36|396.96|3
1626820200000|2021-07-20 22:30:00|402.38|396.98|402.47|397.07|402.47|397.07|402.37|396.97|9
1626820210000|2021-07-20 22:30:10|402.48|397.08|402.59|397.19|402.59|397.19|402.47|397.07|11
1626820220000|2021-07-20 22:30:20|402.61|397.21|402.72|397.32|402.73|397.33|402.61|397.21|13
1626820230000|2021-07-20 22:30:30|402.73|397.33|402.76|397.36|402.76|397.36|402.73|397.33|5
1626820240000|2021-07-20 22:30:40|402.75|397.35|402.75|397.35|402.75|397.35|402.75|397.35|1
1626820250000|2021-07-20 22:30:50|402.76|397.36|402.82|397.42|402.83|397.43|402.76|397.36|5
1626820260000|2021-07-20 22:31:00|402.81|397.41|402.63|397.23|402.82|397.42|402.6|397.2|17
1626820270000|2021-07-20 22:31:10|402.64|397.24|402.65|397.25|402.65|397.25|402.63|397.23|4
1626820280000|2021-07-20 22:31:20|402.66|397.26|402.67|397.27|402.68|397.28|402.62|397.22|10
1626820290000|2021-07-20 22:31:30|402.69|397.29|402.64|397.24|402.69|397.29|402.64|397.24|7
1626820300000|2021-07-20 22:31:40|402.66|397.26|402.65|397.25|402.66|397.26|402.65|397.25|2
1626820310000|2021-07-20 22:31:50|402.66|397.26|402.64|397.24|402.67|397.27|402.64|397.24|5
1626820320000|2021-07-20 22:32:00|402.65|397.25|402.5|397.1|402.65|397.25|402.5|397.1|4
1626820330000|2021-07-20 22:32:10|402.51|397.11|402.51|397.11|402.51|397.11|402.51|397.11|1
1626820340000|2021-07-20 22:32:20|402.48|397.08|402.52|397.12|402.52|397.12|402.46|397.06|8
1626820350000|2021-07-20 22:32:30|402.51|397.11|402.62|397.22|402.63|397.23|402.51|397.11|8
1626820360000|2021-07-20 22:32:40|402.6|397.2|402.6|397.2|402.64|397.24|402.57|397.17|15
1626820370000|2021-07-20 22:32:50|402.61|397.21|402.6|397.2|402.61|397.21|402.6|397.2|6
1626820380000|2021-07-20 22:33:00|402.61|397.21|402.61|397.21|402.61|397.21|402.6|397.2|9
1626820390000|2021-07-20 22:33:10|402.62|397.22|402.64|397.24|402.64|397.24|402.62|397.22|8
1626820410000|2021-07-20 22:33:30|402.63|397.23|402.5|397.1|402.64|397.24|402.5|397.1|9
1626820420000|2021-07-20 22:33:40|402.51|397.11|402.51|397.11|402.51|397.11|402.46|397.06|6
1626820430000|2021-07-20 22:33:50|402.44|397.04|402.48|397.08|402.49|397.09|402.43|397.03|16
1626820440000|2021-07-20 22:34:00|402.45|397.05|402.42|397.02|402.49|397.09|402.42|397.02|17
1626820450000|2021-07-20 22:34:10|402.43|397.03|402.42|397.02|402.43|397.03|402.42|397.02|2
1626820460000|2021-07-20 22:34:20|402.43|397.03|402.13|396.73|402.43|397.03|402.12|396.72|19
1626820470000|2021-07-20 22:34:30|402.12|396.72|402.11|396.71|402.14|396.74|402.1|396.7|17
1626820480000|2021-07-20 22:34:40|402.12|396.72|402.07|396.67|402.14|396.74|402.05|396.65|11
1626820490000|2021-07-20 22:34:50|402.1|396.7|402.06|396.66|402.1|396.7|402.06|396.66|3
1626820500000|2021-07-20 22:35:00|402.08|396.68|401.8|396.4|402.16|396.76|401.75|396.35|18
1626820510000|2021-07-20 22:35:10|401.81|396.41|401.63|396.23|401.86|396.46|401.62|396.22|22
1626820520000|2021-07-20 22:35:20|401.62|396.22|401.45|396.05|401.62|396.22|401.3|395.9|13
1626820530000|2021-07-20 22:35:30|401.46|396.06|401.57|396.17|401.61|396.21|401.46|396.06|15
1626820540000|2021-07-20 22:35:40|401.56|396.16|401.47|396.07|401.57|396.17|401.47|396.07|7
1626820550000|2021-07-20 22:35:50|401.52|396.12|401.51|396.11|401.56|396.16|401.45|396.05|14
1626820560000|2021-07-20 22:36:00|401.49|396.09|401.24|395.84|401.51|396.11|401.21|395.81|24
1626820570000|2021-07-20 22:36:10|401.25|395.85|401.38|395.98|401.38|395.98|401.25|395.85|24
1626820580000|2021-07-20 22:36:20|401.36|395.96|401.45|396.05|401.47|396.07|401.36|395.96|18
1626820590000|2021-07-20 22:36:30|401.43|396.03|401.66|396.26|401.66|396.26|401.43|396.03|13
1626820600000|2021-07-20 22:36:40|401.59|396.19|401.63|396.23|401.64|396.24|401.59|396.19|9
1626820610000|2021-07-20 22:36:50|401.62|396.22|401.63|396.23|401.63|396.23|401.62|396.22|14
1626820620000|2021-07-20 22:37:00|401.65|396.25|401.4|396|401.67|396.27|401.37|395.97|20
1626820630000|2021-07-20 22:37:10|401.37|395.97|401.24|395.84|401.38|395.98|401.24|395.84|15
1626820640000|2021-07-20 22:37:20|401.22|395.82|401.22|395.82|401.22|395.82|401.21|395.81|5
1626820650000|2021-07-20 22:37:30|401.2|395.8|401.15|395.75|401.2|395.8|401.06|395.66|13
1626820660000|2021-07-20 22:37:40|401.14|395.74|401.11|395.71|401.14|395.74|401.09|395.69|21
1626820670000|2021-07-20 22:37:50|401.12|395.72|400.96|395.56|401.12|395.72|400.96|395.56|7
1626820680000|2021-07-20 22:38:00|400.92|395.52|400.59|395.19|400.92|395.52|400.35|394.95|25
1626820690000|2021-07-20 22:38:10|400.61|395.21|400.7|395.3|400.8|395.4|400.55|395.15|27
1626820700000|2021-07-20 22:38:20|400.73|395.33|400.74|395.34|400.74|395.34|400.61|395.21|26
1626820710000|2021-07-20 22:38:30|400.75|395.35|400.67|395.27|400.78|395.38|400.67|395.27|11
1626820720000|2021-07-20 22:38:40|400.57|395.17|400.71|395.31|400.71|395.31|400.55|395.15|13
1626820730000|2021-07-20 22:38:50|400.6|395.2|400.58|395.18|400.69|395.29|400.58|395.18|13
1626820740000|2021-07-20 22:39:00|400.6|395.2|400.47|395.07|400.6|395.2|400.43|395.03|10
1626820750000|2021-07-20 22:39:10|400.46|395.06|400.4|395|400.46|395.06|400.36|394.96|10
1626820760000|2021-07-20 22:39:20|400.41|395.01|400.47|395.07|400.52|395.12|400.38|394.98|27
1626820770000|2021-07-20 22:39:30|400.48|395.08|400.51|395.11|400.53|395.13|400.48|395.08|15
1626820780000|2021-07-20 22:39:40|400.52|395.12|400.82|395.42|400.84|395.44|400.51|395.11|17
1626820790000|2021-07-20 22:39:50|400.83|395.43|400.64|395.24|400.84|395.44|400.58|395.18|17
1626820800000|2021-07-20 22:40:00|400.69|395.29|400.72|395.32|400.77|395.37|400.64|395.24|17
1626820810000|2021-07-20 22:40:10|400.63|395.23|400.86|395.46|400.92|395.52|400.63|395.23|15
1626820820000|2021-07-20 22:40:20|400.8|395.4|400.86|395.46|400.88|395.48|400.77|395.37|12
1626820830000|2021-07-20 22:40:30|400.78|395.38|400.87|395.47|400.87|395.47|400.76|395.36|9
1626820840000|2021-07-20 22:40:40|400.88|395.48|401.02|395.62|401.02|395.62|400.88|395.48|6
1626820850000|2021-07-20 22:40:50|401.03|395.63|401.03|395.63|401.07|395.67|401.02|395.62|7
1626820860000|2021-07-20 22:41:00|401.04|395.64|401.05|395.65|401.05|395.65|401.04|395.64|4
1626820870000|2021-07-20 22:41:10|401.06|395.66|401.05|395.65|401.06|395.66|401.05|395.65|2
1626820880000|2021-07-20 22:41:20|401.09|395.69|401.09|395.69|401.09|395.69|401.05|395.65|5
1626820890000|2021-07-20 22:41:30|401.11|395.71|401.04|395.64|401.11|395.71|401.04|395.64|8
1626820900000|2021-07-20 22:41:40|401.08|395.68|401.07|395.67|401.08|395.68|401.06|395.66|6
1626820910000|2021-07-20 22:41:50|401.08|395.68|401.09|395.69|401.09|395.69|401.08|395.68|2
1626820920000|2021-07-20 22:42:00|401.05|395.65|400.96|395.56|401.06|395.66|400.87|395.47|13
1626820930000|2021-07-20 22:42:10|401|395.6|400.96|395.56|401|395.6|400.91|395.51|7
1626820940000|2021-07-20 22:42:20|400.95|395.55|400.85|395.45|400.95|395.55|400.79|395.39|9
1626820950000|2021-07-20 22:42:30|400.87|395.47|401.05|395.65|401.05|395.65|400.87|395.47|9
1626820960000|2021-07-20 22:42:40|401|395.6|401.05|395.65|401.05|395.65|400.99|395.59|13
1626820970000|2021-07-20 22:42:50|401.04|395.64|401.06|395.66|401.08|395.68|401.03|395.63|16
1626820980000|2021-07-20 22:43:00|401.09|395.69|401.09|395.69|401.12|395.72|401.09|395.69|3
1626820990000|2021-07-20 22:43:10|401.05|395.65|401.05|395.65|401.08|395.68|400.95|395.55|14
1626821000000|2021-07-20 22:43:20|401.09|395.69|401.11|395.71|401.11|395.71|401.09|395.69|7
1626821010000|2021-07-20 22:43:30|401.1|395.7|401.08|395.68|401.1|395.7|400.98|395.58|8
1626821020000|2021-07-20 22:43:40|401.06|395.66|401.08|395.68|401.08|395.68|401.06|395.66|3
1626821030000|2021-07-20 22:43:50|401.09|395.69|400.92|395.52|401.09|395.69|400.92|395.52|7
1626821040000|2021-07-20 22:44:00|400.93|395.53|400.73|395.33|400.98|395.58|400.73|395.33|11
1626821050000|2021-07-20 22:44:10|400.75|395.35|400.75|395.35|400.75|395.35|400.72|395.32|10
1626821060000|2021-07-20 22:44:20|400.73|395.33|400.7|395.3|400.75|395.35|400.7|395.3|16
1626821070000|2021-07-20 22:44:30|400.71|395.31|400.72|395.32|400.72|395.32|400.7|395.3|9
1626821080000|2021-07-20 22:44:40|400.71|395.31|400.71|395.31|400.72|395.32|400.7|395.3|10
1626821090000|2021-07-20 22:44:50|400.57|395.17|400.38|394.98|400.57|395.17|400.37|394.97|10
1626821100000|2021-07-20 22:45:00|400.37|394.97|400.41|395.01|400.49|395.09|400.37|394.97|15
1626821110000|2021-07-20 22:45:10|400.39|394.99|400.36|394.96|400.39|394.99|400.36|394.96|2
1626821120000|2021-07-20 22:45:20|400.37|394.97|399.96|394.56|400.37|394.97|399.96|394.56|20
1626821130000|2021-07-20 22:45:30|399.97|394.57|399.89|394.49|399.97|394.57|399.84|394.44|16
1626821140000|2021-07-20 22:45:40|399.87|394.47|399.88|394.48|399.89|394.49|399.87|394.47|8
1626821150000|2021-07-20 22:45:50|399.89|394.49|399.9|394.5|400.04|394.64|399.87|394.47|12
1626821160000|2021-07-20 22:46:00|399.92|394.52|399.89|394.49|400.1|394.7|399.87|394.47|21
1626821170000|2021-07-20 22:46:10|399.88|394.48|399.89|394.49|399.98|394.58|399.88|394.48|14
1626821180000|2021-07-20 22:46:20|399.91|394.51|399.9|394.5|399.92|394.52|399.88|394.48|11
1626821190000|2021-07-20 22:46:30|399.89|394.49|400.04|394.64|400.04|394.64|399.87|394.47|17
1626821200000|2021-07-20 22:46:40|399.98|394.58|400.1|394.7|400.1|394.7|399.94|394.54|22
1626821210000|2021-07-20 22:46:50|400.15|394.75|400.33|394.93|400.37|394.97|400.1|394.7|10
1626821220000|2021-07-20 22:47:00|400.37|394.97|400.36|394.96|400.4|395|400.36|394.96|14
1626821230000|2021-07-20 22:47:10|400.35|394.95|400.28|394.88|400.35|394.95|400.17|394.77|11
1626821240000|2021-07-20 22:47:20|400.29|394.89|400.49|395.09|400.49|395.09|400.28|394.88|7
1626821250000|2021-07-20 22:47:30|400.48|395.08|400.62|395.22|400.62|395.22|400.48|395.08|10
1626821260000|2021-07-20 22:47:40|400.63|395.23|400.78|395.38|400.78|395.38|400.63|395.23|8
1626821270000|2021-07-20 22:47:50|400.75|395.35|400.69|395.29|400.75|395.35|400.69|395.29|2
1626821280000|2021-07-20 22:48:00|400.67|395.27|400.58|395.18|400.67|395.27|400.58|395.18|5
1626821290000|2021-07-20 22:48:10|400.57|395.17|400.64|395.24|400.66|395.26|400.54|395.14|10
1626821300000|2021-07-20 22:48:20|400.63|395.23|400.57|395.17|400.63|395.23|400.57|395.17|7
1626821310000|2021-07-20 22:48:30|400.58|395.18|400.5|395.1|400.59|395.19|400.5|395.1|16
1626821320000|2021-07-20 22:48:40|400.48|395.08|400.29|394.89|400.48|395.08|400.28|394.88|13
1626821330000|2021-07-20 22:48:50|400.3|394.9|400.3|394.9|400.31|394.91|400.22|394.82|15
1626821340000|2021-07-20 22:49:00|400.29|394.89|400.19|394.79|400.29|394.89|400.13|394.73|15
1626821350000|2021-07-20 22:49:10|400.16|394.76|400.15|394.75|400.21|394.81|400.11|394.71|13
1626821380000|2021-07-20 22:49:40|400|394.6|400.3|394.9|400.32|394.92|400|394.6|11
1626821390000|2021-07-20 22:49:50|400.4|395|400.2|394.8|400.48|395.08|400.2|394.8|10
1626821400000|2021-07-20 22:50:00|400.19|394.79|400.07|394.67|400.19|394.79|400.05|394.65|12
1626821410000|2021-07-20 22:50:10|400.06|394.66|400.22|394.82|400.22|394.82|400.06|394.66|12
1626821420000|2021-07-20 22:50:20|400.24|394.84|400.58|395.18|400.58|395.18|400.22|394.82|9
1626821430000|2021-07-20 22:50:30|400.59|395.19|400.58|395.18|400.59|395.19|400.55|395.15|7
1626821440000|2021-07-20 22:50:40|400.59|395.19|400.08|394.68|400.59|395.19|400.08|394.68|14
1626821450000|2021-07-20 22:50:50|400.09|394.69|399.92|394.52|400.2|394.8|399.92|394.52|17
1626821460000|2021-07-20 22:51:00|399.93|394.53|399.6|394.2|399.93|394.53|399.6|394.2|15
1626821470000|2021-07-20 22:51:10|399.59|394.19|399.71|394.31|399.9|394.5|399.59|394.19|18
1626821480000|2021-07-20 22:51:20|399.72|394.32|399.6|394.2|399.83|394.43|399.6|394.2|18
1626821490000|2021-07-20 22:51:30|399.58|394.18|399.57|394.17|399.62|394.22|399.52|394.12|14
1626821500000|2021-07-20 22:51:40|399.54|394.14|399.41|394.01|399.54|394.14|399.24|393.84|20
1626821510000|2021-07-20 22:51:50|399.42|394.02|399.54|394.14|399.62|394.22|399.42|394.02|17
1626821520000|2021-07-20 22:52:00|399.53|394.13|399.58|394.18|399.58|394.18|399.47|394.07|19
1626821530000|2021-07-20 22:52:10|399.53|394.13|399.76|394.36|399.76|394.36|399.47|394.07|15
1626821540000|2021-07-20 22:52:20|399.75|394.35|400.01|394.61|400.01|394.61|399.75|394.35|8
1626821550000|2021-07-20 22:52:30|400.03|394.63|400.03|394.63|400.07|394.67|400.03|394.63|6
1626821560000|2021-07-20 22:52:40|399.96|394.56|399.9|394.5|399.99|394.59|399.85|394.45|19
1626821570000|2021-07-20 22:52:50|399.89|394.49|399.91|394.51|399.99|394.59|399.83|394.43|21
1626821580000|2021-07-20 22:53:00|399.92|394.52|399.88|394.48|399.93|394.53|399.88|394.48|9
1626821590000|2021-07-20 22:53:10|399.9|394.5|399.87|394.47|399.91|394.51|399.86|394.46|9
1626821600000|2021-07-20 22:53:20|399.89|394.49|399.85|394.45|399.89|394.49|399.85|394.45|8
1626821610000|2021-07-20 22:53:30|399.87|394.47|399.82|394.42|399.87|394.47|399.82|394.42|12
1626821620000|2021-07-20 22:53:40|399.81|394.41|399.76|394.36|399.84|394.44|399.74|394.34|7
1626821630000|2021-07-20 22:53:50|399.65|394.25|399.67|394.27|399.76|394.36|399.65|394.25|6
1626821640000|2021-07-20 22:54:00|399.54|394.14|399.39|393.99|399.54|394.14|399.38|393.98|11
1626821650000|2021-07-20 22:54:10|399.32|393.92|399.32|393.92|399.32|393.92|399.32|393.92|1
1626821660000|2021-07-20 22:54:20|399.28|393.88|399.22|393.82|399.28|393.88|399.21|393.81|8
1626821670000|2021-07-20 22:54:30|399.24|393.84|399.26|393.86|399.26|393.86|399.17|393.77|13
1626821680000|2021-07-20 22:54:40|399.27|393.87|399.23|393.83|399.41|394.01|399.17|393.77|19
1626821690000|2021-07-20 22:54:50|399.24|393.84|399.25|393.85|399.29|393.89|399.24|393.84|12
1626821700000|2021-07-20 22:55:00|399.26|393.86|399.26|393.86|399.28|393.88|399.24|393.84|13
1626821710000|2021-07-20 22:55:10|399.25|393.85|399.46|394.06|399.52|394.12|399.25|393.85|17
1626821720000|2021-07-20 22:55:20|399.45|394.05|399.64|394.24|399.64|394.24|399.39|393.99|18
1626821730000|2021-07-20 22:55:30|399.63|394.23|399.65|394.25|399.71|394.31|399.55|394.15|7
1626821740000|2021-07-20 22:55:40|399.61|394.21|399.73|394.33|399.73|394.33|399.61|394.21|8
1626821750000|2021-07-20 22:55:50|399.75|394.35|399.75|394.35|399.78|394.38|399.73|394.33|9
1626821760000|2021-07-20 22:56:00|399.8|394.4|399.77|394.37|399.8|394.4|399.75|394.35|11
1626821770000|2021-07-20 22:56:10|399.78|394.38|399.78|394.38|399.82|394.42|399.73|394.33|12
1626821780000|2021-07-20 22:56:20|399.77|394.37|399.87|394.47|399.87|394.47|399.76|394.36|15
1626821790000|2021-07-20 22:56:30|399.83|394.43|399.81|394.41|399.83|394.43|399.77|394.37|10
1626821800000|2021-07-20 22:56:40|399.8|394.4|399.77|394.37|399.8|394.4|399.77|394.37|4
1626821810000|2021-07-20 22:56:50|399.78|394.38|399.78|394.38|399.79|394.39|399.78|394.38|7
1626821820000|2021-07-20 22:57:00|399.76|394.36|399.58|394.18|399.76|394.36|399.52|394.12|11
1626821830000|2021-07-20 22:57:10|399.57|394.17|399.64|394.24|399.64|394.24|399.57|394.17|7
1626821840000|2021-07-20 22:57:20|399.63|394.23|399.64|394.24|399.64|394.24|399.63|394.23|2
1626821850000|2021-07-20 22:57:30|399.67|394.27|399.67|394.27|399.67|394.27|399.67|394.27|1
1626821860000|2021-07-20 22:57:40|399.68|394.28|399.53|394.13|399.75|394.35|399.53|394.13|18
1626821870000|2021-07-20 22:57:50|399.55|394.15|399.53|394.13|399.57|394.17|399.53|394.13|10
1626821880000|2021-07-20 22:58:00|399.51|394.11|399.55|394.15|399.55|394.15|399.51|394.11|3
1626821890000|2021-07-20 22:58:10|399.58|394.18|399.6|394.2|399.64|394.24|399.58|394.18|5
1626821900000|2021-07-20 22:58:20|399.61|394.21|399.8|394.4|399.84|394.44|399.61|394.21|10
1626821910000|2021-07-20 22:58:30|399.81|394.41|399.7|394.3|399.89|394.49|399.7|394.3|4
1626821920000|2021-07-20 22:58:40|399.66|394.26|399.63|394.23|399.66|394.26|399.63|394.23|3
1626821930000|2021-07-20 22:58:50|399.67|394.27|399.69|394.29|399.69|394.29|399.67|394.27|2
1626821940000|2021-07-20 22:59:00|399.68|394.28|399.69|394.29|399.69|394.29|399.68|394.28|2
1626821950000|2021-07-20 22:59:10|399.68|394.28|399.61|394.21|399.68|394.28|399.59|394.19|6
1626821960000|2021-07-20 22:59:20|399.6|394.2|399.63|394.23|399.63|394.23|399.6|394.2|3
1626821970000|2021-07-20 22:59:30|399.61|394.21|399.63|394.23|399.63|394.23|399.61|394.21|4
1626821980000|2021-07-20 22:59:40|399.61|394.21|399.7|394.3|399.76|394.36|399.61|394.21|10
1626821990000|2021-07-20 22:59:50|399.74|394.34|399.76|394.36|399.77|394.37|399.73|394.33|9
1626822000000|2021-07-20 23:00:00|399.74|394.34|399.75|394.35|399.75|394.35|399.73|394.33|7
1626822010000|2021-07-20 23:00:10|399.76|394.36|399.96|394.56|399.96|394.56|399.76|394.36|9
1626822020000|2021-07-20 23:00:20|399.95|394.55|399.96|394.56|399.96|394.56|399.95|394.55|2
1626822040000|2021-07-20 23:00:40|399.97|394.57|399.98|394.58|399.98|394.58|399.97|394.57|2
1626822050000|2021-07-20 23:00:50|399.99|394.59|399.97|394.57|400.01|394.61|399.95|394.55|8
1626822060000|2021-07-20 23:01:00|399.98|394.58|400.11|394.71|400.14|394.74|399.97|394.57|17
1626822070000|2021-07-20 23:01:10|400.12|394.72|400.17|394.77|400.19|394.79|400.12|394.72|10
1626822080000|2021-07-20 23:01:20|400.19|394.79|400.46|395.06|400.46|395.06|400.19|394.79|19
1626822090000|2021-07-20 23:01:30|400.45|395.05|400.53|395.13|400.61|395.21|400.45|395.05|13
1626822100000|2021-07-20 23:01:40|400.55|395.15|400.58|395.18|400.58|395.18|400.55|395.15|4
1626822110000|2021-07-20 23:01:50|400.61|395.21|400.67|395.27|400.67|395.27|400.6|395.2|11
1626822120000|2021-07-20 23:02:00|400.68|395.28|400.69|395.29|400.69|395.29|400.68|395.28|2
1626822130000|2021-07-20 23:02:10|400.58|395.18|400.49|395.09|400.58|395.18|400.48|395.08|4
1626822140000|2021-07-20 23:02:20|400.5|395.1|400.58|395.18|400.58|395.18|400.5|395.1|6
1626822150000|2021-07-20 23:02:30|400.59|395.19|400.72|395.32|400.79|395.39|400.57|395.17|16
1626822160000|2021-07-20 23:02:40|400.71|395.31|400.78|395.38|400.78|395.38|400.71|395.31|10
1626822170000|2021-07-20 23:02:50|400.79|395.39|400.83|395.43|400.86|395.46|400.79|395.39|6
1626822180000|2021-07-20 23:03:00|400.81|395.41|400.73|395.33|400.81|395.41|400.72|395.32|10
1626822190000|2021-07-20 23:03:10|400.74|395.34|400.59|395.19|400.74|395.34|400.59|395.19|7
1626822200000|2021-07-20 23:03:20|400.57|395.17|400.62|395.22|400.67|395.27|400.57|395.17|17
1626822210000|2021-07-20 23:03:30|400.63|395.23|400.63|395.23|400.63|395.23|400.61|395.21|10
1626822220000|2021-07-20 23:03:40|400.62|395.22|400.62|395.22|400.63|395.23|400.62|395.22|3
1626822230000|2021-07-20 23:03:50|400.63|395.23|400.63|395.23|400.63|395.23|400.63|395.23|1
1626822240000|2021-07-20 23:04:00|400.62|395.22|400.63|395.23|400.63|395.23|400.62|395.22|2
1626822250000|2021-07-20 23:04:10|400.6|395.2|400.64|395.24|400.65|395.25|400.6|395.2|4
1626822260000|2021-07-20 23:04:20|400.68|395.28|400.64|395.24|400.68|395.28|400.64|395.24|3
1626822270000|2021-07-20 23:04:30|400.65|395.25|400.59|395.19|400.65|395.25|400.59|395.19|5
1626822280000|2021-07-20 23:04:40|400.58|395.18|400.6|395.2|400.61|395.21|400.58|395.18|13
1626822290000|2021-07-20 23:04:50|400.61|395.21|400.71|395.31|400.71|395.31|400.59|395.19|11
1626822300000|2021-07-20 23:05:00|400.73|395.33|400.92|395.52|400.96|395.56|400.73|395.33|11
1626822310000|2021-07-20 23:05:10|400.93|395.53|400.94|395.54|401.12|395.72|400.93|395.53|19
1626822320000|2021-07-20 23:05:20|400.93|395.53|400.84|395.44|400.98|395.58|400.84|395.44|9
1626822330000|2021-07-20 23:05:30|400.85|395.45|400.84|395.44|400.86|395.46|400.83|395.43|12
1626822340000|2021-07-20 23:05:40|400.85|395.45|400.97|395.57|400.99|395.59|400.83|395.43|10
1626822350000|2021-07-20 23:05:50|400.94|395.54|400.99|395.59|401.02|395.62|400.92|395.52|12
1626822360000|2021-07-20 23:06:00|401|395.6|400.78|395.38|401|395.6|400.77|395.37|15
1626822370000|2021-07-20 23:06:10|400.8|395.4|400.73|395.33|400.8|395.4|400.73|395.33|3
1626822380000|2021-07-20 23:06:20|400.75|395.35|400.8|395.4|400.8|395.4|400.75|395.35|3
1626822390000|2021-07-20 23:06:30|400.78|395.38|400.73|395.33|400.8|395.4|400.63|395.23|9
1626822400000|2021-07-20 23:06:40|400.71|395.31|400.73|395.33|400.74|395.34|400.7|395.3|5
1626822410000|2021-07-20 23:06:50|400.72|395.32|400.64|395.24|400.72|395.32|400.61|395.21|10
1626822420000|2021-07-20 23:07:00|400.66|395.26|400.6|395.2|400.66|395.26|400.59|395.19|13
1626822430000|2021-07-20 23:07:10|400.62|395.22|400.63|395.23|400.63|395.23|400.61|395.21|4
1626822440000|2021-07-20 23:07:20|400.64|395.24|400.69|395.29|400.69|395.29|400.63|395.23|4
1626822450000|2021-07-20 23:07:30|400.7|395.3|400.69|395.29|400.7|395.3|400.69|395.29|2
1626822460000|2021-07-20 23:07:40|400.7|395.3|400.77|395.37|400.77|395.37|400.69|395.29|6
1626822470000|2021-07-20 23:07:50|400.79|395.39|400.87|395.47|400.87|395.47|400.79|395.39|3
1626822480000|2021-07-20 23:08:00|400.88|395.48|400.89|395.49|400.89|395.49|400.88|395.48|2
1626822490000|2021-07-20 23:08:10|400.81|395.41|400.83|395.43|400.83|395.43|400.77|395.37|9
1626822500000|2021-07-20 23:08:20|400.86|395.46|400.93|395.53|400.93|395.53|400.86|395.46|6
1626822510000|2021-07-20 23:08:30|400.84|395.44|400.87|395.47|400.87|395.47|400.82|395.42|8
1626822520000|2021-07-20 23:08:40|400.88|395.48|400.87|395.47|400.89|395.49|400.85|395.45|7
1626822530000|2021-07-20 23:08:50|400.84|395.44|400.75|395.35|400.84|395.44|400.74|395.34|8
1626822540000|2021-07-20 23:09:00|400.74|395.34|400.6|395.2|400.74|395.34|400.47|395.07|26
1626822550000|2021-07-20 23:09:10|400.59|395.19|400.62|395.22|400.63|395.23|400.58|395.18|8
1626822560000|2021-07-20 23:09:20|400.66|395.26|400.68|395.28|400.72|395.32|400.64|395.24|13
1626822570000|2021-07-20 23:09:30|400.69|395.29|400.68|395.28|400.69|395.29|400.68|395.28|2
1626822580000|2021-07-20 23:09:40|400.7|395.3|400.62|395.22|400.71|395.31|400.62|395.22|5
1626822590000|2021-07-20 23:09:50|400.63|395.23|400.58|395.18|400.65|395.25|400.57|395.17|11
1626822600000|2021-07-20 23:10:00|400.41|395.01|400.34|394.94|400.41|395.01|400.27|394.87|15
1626822610000|2021-07-20 23:10:10|400.35|394.95|400.29|394.89|400.35|394.95|400.26|394.86|15
1626822620000|2021-07-20 23:10:20|400.28|394.88|400.45|395.05|400.45|395.05|400.21|394.81|13
1626822630000|2021-07-20 23:10:30|400.44|395.04|400.28|394.88|400.44|395.04|400.27|394.87|13
1626822640000|2021-07-20 23:10:40|400.29|394.89|400.31|394.91|400.31|394.91|400.28|394.88|6
1626822650000|2021-07-20 23:10:50|400.3|394.9|400.37|394.97|400.37|394.97|400.3|394.9|8
1626822660000|2021-07-20 23:11:00|400.35|394.95|400.39|394.99|400.39|394.99|400.35|394.95|6
1626822670000|2021-07-20 23:11:10|400.41|395.01|400.55|395.15|400.57|395.17|400.41|395.01|13
1626822680000|2021-07-20 23:11:20|400.54|395.14|400.5|395.1|400.54|395.14|400.43|395.03|5
1626822690000|2021-07-20 23:11:30|400.49|395.09|400.49|395.09|400.49|395.09|400.49|395.09|1
1626822700000|2021-07-20 23:11:40|400.5|395.1|400.4|395|400.5|395.1|400.4|395|7
1626822710000|2021-07-20 23:11:50|400.41|395.01|400.43|395.03|400.43|395.03|400.41|395.01|6
1626822720000|2021-07-20 23:12:00|400.42|395.02|400.53|395.13|400.53|395.13|400.42|395.02|4
1626822730000|2021-07-20 23:12:10|400.52|395.12|400.48|395.08|400.54|395.14|400.48|395.08|5
1626822740000|2021-07-20 23:12:20|400.5|395.1|400.56|395.16|400.59|395.19|400.44|395.04|12
1626822750000|2021-07-20 23:12:30|400.54|395.14|400.54|395.14|400.55|395.15|400.53|395.13|8
1626822760000|2021-07-20 23:12:40|400.53|395.13|400.49|395.09|400.54|395.14|400.49|395.09|5
1626822770000|2021-07-20 23:12:50|400.5|395.1|400.52|395.12|400.53|395.13|400.5|395.1|5
1626822780000|2021-07-20 23:13:00|400.53|395.13|400.44|395.04|400.53|395.13|400.39|394.99|10
1626822790000|2021-07-20 23:13:10|400.43|395.03|400.44|395.04|400.44|395.04|400.43|395.03|2
1626822800000|2021-07-20 23:13:20|400.43|395.03|400.43|395.03|400.43|395.03|400.43|395.03|1
1626822810000|2021-07-20 23:13:30|400.44|395.04|400.46|395.06|400.47|395.07|400.43|395.03|8
1626822850000|2021-07-20 23:14:10|400.47|395.07|400.47|395.07|400.47|395.07|400.47|395.07|1
1626822860000|2021-07-20 23:14:20|400.56|395.16|400.54|395.14|400.71|395.31|400.54|395.14|14
1626822870000|2021-07-20 23:14:30|400.52|395.12|400.56|395.16|400.57|395.17|400.52|395.12|7
1626822880000|2021-07-20 23:14:40|400.55|395.15|400.51|395.11|400.55|395.15|400.51|395.11|10
1626822890000|2021-07-20 23:14:50|400.53|395.13|400.64|395.24|400.65|395.25|400.53|395.13|5
1626822900000|2021-07-20 23:15:00|400.61|395.21|400.54|395.14|400.61|395.21|400.54|395.14|3
1626822910000|2021-07-20 23:15:10|400.53|395.13|400.49|395.09|400.54|395.14|400.49|395.09|7
1626822920000|2021-07-20 23:15:20|400.44|395.04|400.45|395.05|400.46|395.06|400.4|395|15
1626822930000|2021-07-20 23:15:30|400.46|395.06|400.47|395.07|400.47|395.07|400.44|395.04|14
1626822940000|2021-07-20 23:15:40|400.53|395.13|400.63|395.23|400.66|395.26|400.53|395.13|10
1626822950000|2021-07-20 23:15:50|400.65|395.25|400.82|395.42|400.82|395.42|400.64|395.24|13
1626822960000|2021-07-20 23:16:00|400.83|395.43|400.78|395.38|400.83|395.43|400.78|395.38|10
1626822970000|2021-07-20 23:16:10|400.77|395.37|400.71|395.31|400.78|395.38|400.66|395.26|9
1626822980000|2021-07-20 23:16:20|400.72|395.32|400.92|395.52|400.92|395.52|400.72|395.32|7
1626822990000|2021-07-20 23:16:30|400.94|395.54|400.94|395.54|400.95|395.55|400.94|395.54|3
1626823000000|2021-07-20 23:16:40|400.9|395.5|400.92|395.52|400.93|395.53|400.9|395.5|5
1626823010000|2021-07-20 23:16:50|400.93|395.53|401.02|395.62|401.03|395.63|400.93|395.53|8
1626823020000|2021-07-20 23:17:00|400.96|395.56|401|395.6|401|395.6|400.94|395.54|14
1626823030000|2021-07-20 23:17:10|401.04|395.64|400.93|395.53|401.05|395.65|400.93|395.53|5
1626823040000|2021-07-20 23:17:20|400.94|395.54|400.78|395.38|400.94|395.54|400.71|395.31|13
1626823050000|2021-07-20 23:17:30|400.77|395.37|400.93|395.53|400.93|395.53|400.77|395.37|10
1626823060000|2021-07-20 23:17:40|400.94|395.54|400.95|395.55|400.95|395.55|400.94|395.54|2
1626823070000|2021-07-20 23:17:50|400.94|395.54|400.96|395.56|400.98|395.58|400.91|395.51|14
1626823080000|2021-07-20 23:18:00|400.95|395.55|400.9|395.5|400.95|395.55|400.9|395.5|8
1626823090000|2021-07-20 23:18:10|400.91|395.51|400.98|395.58|400.98|395.58|400.9|395.5|15
1626823100000|2021-07-20 23:18:20|401.01|395.61|400.86|395.46|401.01|395.61|400.85|395.45|11
1626823110000|2021-07-20 23:18:30|400.89|395.49|401.08|395.68|401.08|395.68|400.89|395.49|7
1626823120000|2021-07-20 23:18:40|401.09|395.69|401.11|395.71|401.11|395.71|401.05|395.65|8
1626823130000|2021-07-20 23:18:50|401.13|395.73|401.17|395.77|401.17|395.77|401.13|395.73|7
1626823140000|2021-07-20 23:19:00|401.18|395.78|401.22|395.82|401.23|395.83|401.16|395.76|6
1626823150000|2021-07-20 23:19:10|401.21|395.81|401.24|395.84|401.24|395.84|401.2|395.8|8
1626823160000|2021-07-20 23:19:20|401.23|395.83|401.24|395.84|401.24|395.84|401.17|395.77|6
1626823170000|2021-07-20 23:19:30|401.25|395.85|401.23|395.83|401.25|395.85|401.18|395.78|7
1626823180000|2021-07-20 23:19:40|401.12|395.72|401.1|395.7|401.18|395.78|401.1|395.7|18
1626823190000|2021-07-20 23:19:50|401.02|395.62|400.94|395.54|401.03|395.63|400.93|395.53|9
1626823200000|2021-07-20 23:20:00|400.99|395.59|400.98|395.58|401.05|395.65|400.96|395.56|20
1626823210000|2021-07-20 23:20:10|400.96|395.56|400.96|395.56|400.96|395.56|400.96|395.56|1
1626823220000|2021-07-20 23:20:20|400.99|395.59|400.97|395.57|400.99|395.59|400.97|395.57|2
1626823230000|2021-07-20 23:20:30|400.96|395.56|401.12|395.72|401.13|395.73|400.96|395.56|11
1626823240000|2021-07-20 23:20:40|401.13|395.73|401.22|395.82|401.22|395.82|401.13|395.73|4
1626823250000|2021-07-20 23:20:50|401.23|395.83|401.36|395.96|401.4|396|401.23|395.83|15
1626823260000|2021-07-20 23:21:00|401.3|395.9|401.28|395.88|401.32|395.92|401.28|395.88|11
1626823270000|2021-07-20 23:21:10|401.29|395.89|401.47|396.07|401.48|396.08|401.29|395.89|15
1626823280000|2021-07-20 23:21:20|401.48|396.08|401.4|396|401.56|396.16|401.39|395.99|19
1626823290000|2021-07-20 23:21:30|401.41|396.01|401.44|396.04|401.47|396.07|401.39|395.99|14
1626823300000|2021-07-20 23:21:40|401.46|396.06|401.64|396.24|401.66|396.26|401.44|396.04|13
1626823310000|2021-07-20 23:21:50|401.67|396.27|401.56|396.16|401.68|396.28|401.55|396.15|10
1626823320000|2021-07-20 23:22:00|401.55|396.15|401.53|396.13|401.55|396.15|401.46|396.06|13
1626823330000|2021-07-20 23:22:10|401.52|396.12|401.47|396.07|401.52|396.12|401.47|396.07|10
1626823340000|2021-07-20 23:22:20|401.48|396.08|401.46|396.06|401.48|396.08|401.46|396.06|5
1626823350000|2021-07-20 23:22:30|401.47|396.07|401.47|396.07|401.47|396.07|401.4|396|10
1626823370000|2021-07-20 23:22:50|401.49|396.09|401.44|396.04|401.49|396.09|401.44|396.04|4
1626823380000|2021-07-20 23:23:00|401.46|396.06|401.16|395.76|401.46|396.06|401.16|395.76|12
1626823390000|2021-07-20 23:23:10|401.15|395.75|401.21|395.81|401.23|395.83|401.15|395.75|9
1626823400000|2021-07-20 23:23:20|401.22|395.82|401.07|395.67|401.22|395.82|401.07|395.67|9
1626823410000|2021-07-20 23:23:30|401.06|395.66|401.17|395.77|401.17|395.77|401.06|395.66|5
1626823420000|2021-07-20 23:23:40|401.16|395.76|401.12|395.72|401.16|395.76|401.12|395.72|4
1626823430000|2021-07-20 23:23:50|401.11|395.71|401.06|395.66|401.11|395.71|401.06|395.66|3
1626823440000|2021-07-20 23:24:00|401.07|395.67|401.24|395.84|401.24|395.84|401.05|395.65|14
1626823450000|2021-07-20 23:24:10|401.26|395.86|401.32|395.92|401.32|395.92|401.26|395.86|9
1626823460000|2021-07-20 23:24:20|401.33|395.93|401.33|395.93|401.35|395.95|401.33|395.93|4
1626823470000|2021-07-20 23:24:30|401.34|395.94|401.33|395.93|401.34|395.94|401.33|395.93|2
1626823480000|2021-07-20 23:24:40|401.31|395.91|401.22|395.82|401.31|395.91|401.22|395.82|8
1626823490000|2021-07-20 23:24:50|401.23|395.83|401.23|395.83|401.23|395.83|401.23|395.83|1
1626823500000|2021-07-20 23:25:00|401.18|395.78|401.17|395.77|401.18|395.78|401.17|395.77|2
1626823510000|2021-07-20 23:25:10|401.19|395.79|401.11|395.71|401.23|395.83|401.11|395.71|5
1626823520000|2021-07-20 23:25:20|401.13|395.73|400.96|395.56|401.16|395.76|400.96|395.56|17
1626823530000|2021-07-20 23:25:30|400.95|395.55|401.05|395.65|401.05|395.65|400.95|395.55|7
1626823540000|2021-07-20 23:25:40|401.04|395.64|400.97|395.57|401.04|395.64|400.97|395.57|14
1626823550000|2021-07-20 23:25:50|400.95|395.55|400.93|395.53|400.96|395.56|400.93|395.53|4
1626823560000|2021-07-20 23:26:00|400.9|395.5|400.82|395.42|400.93|395.53|400.82|395.42|4
1626823570000|2021-07-20 23:26:10|400.79|395.39|400.68|395.28|400.79|395.39|400.67|395.27|11
1626823580000|2021-07-20 23:26:20|400.67|395.27|400.74|395.34|400.79|395.39|400.67|395.27|11
1626823590000|2021-07-20 23:26:30|400.76|395.36|400.82|395.42|400.82|395.42|400.74|395.34|6
1626823610000|2021-07-20 23:26:50|400.81|395.41|400.81|395.41|400.82|395.42|400.81|395.41|3
1626823620000|2021-07-20 23:27:00|400.82|395.42|400.84|395.44|400.84|395.44|400.82|395.42|4
1626823630000|2021-07-20 23:27:10|400.83|395.43|400.84|395.44|400.84|395.44|400.83|395.43|4
1626823640000|2021-07-20 23:27:20|400.83|395.43|400.81|395.41|400.84|395.44|400.81|395.41|5
1626823650000|2021-07-20 23:27:30|400.84|395.44|400.84|395.44|400.84|395.44|400.83|395.43|9
1626823660000|2021-07-20 23:27:40|400.83|395.43|400.77|395.37|400.84|395.44|400.77|395.37|15
1626823670000|2021-07-20 23:27:50|400.76|395.36|400.7|395.3|400.77|395.37|400.7|395.3|5
1626823700000|2021-07-20 23:28:20|400.72|395.32|400.72|395.32|400.77|395.37|400.62|395.22|12
1626823710000|2021-07-20 23:28:30|400.71|395.31|400.69|395.29|400.71|395.31|400.63|395.23|10
1626823720000|2021-07-20 23:28:40|400.65|395.25|400.59|395.19|400.65|395.25|400.59|395.19|4
1626823730000|2021-07-20 23:28:50|400.61|395.21|400.7|395.3|400.7|395.3|400.61|395.21|5
1626823740000|2021-07-20 23:29:00|400.71|395.31|400.71|395.31|400.71|395.31|400.71|395.31|1
1626823750000|2021-07-20 23:29:10|400.72|395.32|400.8|395.4|400.8|395.4|400.72|395.32|6
1626823760000|2021-07-20 23:29:20|400.75|395.35|400.71|395.31|400.75|395.35|400.69|395.29|5
1626823770000|2021-07-20 23:29:30|400.72|395.32|400.78|395.38|400.78|395.38|400.71|395.31|8
1626823780000|2021-07-20 23:29:40|400.77|395.37|400.78|395.38|400.78|395.38|400.77|395.37|4
1626823790000|2021-07-20 23:29:50|400.77|395.37|400.77|395.37|400.78|395.38|400.77|395.37|5
1626823800000|2021-07-20 23:30:00|400.78|395.38|400.87|395.47|400.87|395.47|400.77|395.37|7
1626823810000|2021-07-20 23:30:10|400.89|395.49|400.89|395.49|400.9|395.5|400.89|395.49|3
1626823820000|2021-07-20 23:30:20|400.9|395.5|400.9|395.5|400.9|395.5|400.9|395.5|1
1626823830000|2021-07-20 23:30:30|400.92|395.52|400.92|395.52|400.92|395.52|400.92|395.52|1
1626823840000|2021-07-20 23:30:40|400.93|395.53|401.11|395.71|401.11|395.71|400.93|395.53|5
1626823850000|2021-07-20 23:30:50|401.12|395.72|401.2|395.8|401.21|395.81|401.12|395.72|5
1626823860000|2021-07-20 23:31:00|401.16|395.76|401.16|395.76|401.16|395.76|401.16|395.76|1
1626823870000|2021-07-20 23:31:10|401.17|395.77|401.25|395.85|401.25|395.85|401.17|395.77|2
1626823880000|2021-07-20 23:31:20|401.3|395.9|401.35|395.95|401.35|395.95|401.29|395.89|4
1626823890000|2021-07-20 23:31:30|401.36|395.96|401.51|396.11|401.51|396.11|401.36|395.96|10
1626823900000|2021-07-20 23:31:40|401.53|396.13|401.6|396.2|401.66|396.26|401.53|396.13|10
1626823910000|2021-07-20 23:31:50|401.61|396.21|401.62|396.22|401.65|396.25|401.59|396.19|8
1626823920000|2021-07-20 23:32:00|401.63|396.23|401.78|396.38|401.78|396.38|401.63|396.23|9
1626823930000|2021-07-20 23:32:10|401.8|396.4|402.18|396.78|402.18|396.78|401.8|396.4|11
1626823940000|2021-07-20 23:32:20|402.19|396.79|402.78|397.38|402.9|397.5|402.19|396.79|16
1626823950000|2021-07-20 23:32:30|402.74|397.34|402.54|397.14|402.74|397.34|402.51|397.11|22
1626823960000|2021-07-20 23:32:40|402.55|397.15|402.52|397.12|402.55|397.15|402.48|397.08|9
1626823970000|2021-07-20 23:32:50|402.55|397.15|402.54|397.14|402.6|397.2|402.5|397.1|17
1626823980000|2021-07-20 23:33:00|402.53|397.13|402.22|396.82|402.53|397.13|402.14|396.74|27
1626823990000|2021-07-20 23:33:10|402.23|396.83|402.23|396.83|402.23|396.83|402.2|396.8|8
1626824000000|2021-07-20 23:33:20|402.22|396.82|402.24|396.84|402.27|396.87|402.22|396.82|9
1626824010000|2021-07-20 23:33:30|402.25|396.85|402.26|396.86|402.31|396.91|402.25|396.85|7
1626824020000|2021-07-20 23:33:40|402.24|396.84|402.24|396.84|402.3|396.9|402.08|396.68|17
1626824030000|2021-07-20 23:33:50|402.23|396.83|402.19|396.79|402.25|396.85|402.19|396.79|11
1626824040000|2021-07-20 23:34:00|402.16|396.76|402.09|396.69|402.16|396.76|402.07|396.67|8
1626824050000|2021-07-20 23:34:10|402.1|396.7|402.14|396.74|402.16|396.76|402.1|396.7|8
1626824060000|2021-07-20 23:34:20|402.13|396.73|402.47|397.07|402.47|397.07|402.13|396.73|17
1626824070000|2021-07-20 23:34:30|402.43|397.03|402.36|396.96|402.48|397.08|402.36|396.96|16
1626824080000|2021-07-20 23:34:40|402.31|396.91|402.24|396.84|402.35|396.95|402.24|396.84|10
1626824090000|2021-07-20 23:34:50|402.26|396.86|402.19|396.79|402.26|396.86|402.18|396.78|8
1626824100000|2021-07-20 23:35:00|402.17|396.77|402.16|396.76|402.22|396.82|402.14|396.74|14
1626824110000|2021-07-20 23:35:10|402.15|396.75|402.07|396.67|402.22|396.82|402.06|396.66|12
1626824120000|2021-07-20 23:35:20|402.12|396.72|402.11|396.71|402.12|396.72|402.08|396.68|5
1626824130000|2021-07-20 23:35:30|402.12|396.72|402.06|396.66|402.15|396.75|402.06|396.66|9
1626824140000|2021-07-20 23:35:40|402.08|396.68|402.05|396.65|402.08|396.68|402.05|396.65|5
1626824150000|2021-07-20 23:35:50|402.06|396.66|402.03|396.63|402.07|396.67|401.93|396.53|17
1626824160000|2021-07-20 23:36:00|402.02|396.62|401.92|396.52|402.02|396.62|401.92|396.52|6
1626824170000|2021-07-20 23:36:10|401.93|396.53|401.95|396.55|401.97|396.57|401.92|396.52|8
1626824180000|2021-07-20 23:36:20|401.96|396.56|401.95|396.55|401.98|396.58|401.94|396.54|11
1626824190000|2021-07-20 23:36:30|401.96|396.56|402.11|396.71|402.13|396.73|401.94|396.54|15
1626824200000|2021-07-20 23:36:40|402.12|396.72|402.1|396.7|402.12|396.72|402.03|396.63|11
1626824210000|2021-07-20 23:36:50|402.11|396.71|402.08|396.68|402.11|396.71|402.04|396.64|22
1626824220000|2021-07-20 23:37:00|402.09|396.69|402.04|396.64|402.11|396.71|402.03|396.63|13
1626824230000|2021-07-20 23:37:10|402.06|396.66|402.12|396.72|402.12|396.72|402.05|396.65|20
1626824240000|2021-07-20 23:37:20|402.11|396.71|401.94|396.54|402.11|396.71|401.91|396.51|26
1626824250000|2021-07-20 23:37:30|401.95|396.55|401.94|396.54|401.96|396.56|401.92|396.52|17
1626824260000|2021-07-20 23:37:40|401.95|396.55|402.01|396.61|402.04|396.64|401.95|396.55|11
1626824270000|2021-07-20 23:37:50|402|396.6|402.01|396.61|402.03|396.63|401.95|396.55|20
1626824280000|2021-07-20 23:38:00|401.99|396.59|402.11|396.71|402.11|396.71|401.99|396.59|14
1626824290000|2021-07-20 23:38:10|402.1|396.7|402.11|396.71|402.11|396.71|402.1|396.7|2
1626824300000|2021-07-20 23:38:20|402.07|396.67|402.12|396.72|402.14|396.74|402.07|396.67|12
1626824310000|2021-07-20 23:38:30|402.11|396.71|402.13|396.73|402.13|396.73|402.11|396.71|9
1626824320000|2021-07-20 23:38:40|402.11|396.71|402.14|396.74|402.15|396.75|402.11|396.71|14
1626824330000|2021-07-20 23:38:50|402.15|396.75|401.93|396.53|402.16|396.76|401.84|396.44|20
1626824340000|2021-07-20 23:39:00|401.9|396.5|402.03|396.63|402.05|396.65|401.9|396.5|8
1626824350000|2021-07-20 23:39:10|402.06|396.66|401.97|396.57|402.06|396.66|401.91|396.51|10
1626824360000|2021-07-20 23:39:20|401.96|396.56|401.95|396.55|401.96|396.56|401.94|396.54|6
1626824370000|2021-07-20 23:39:30|401.9|396.5|401.86|396.46|401.9|396.5|401.8|396.4|6
1626824380000|2021-07-20 23:39:40|401.85|396.45|401.84|396.44|401.87|396.47|401.84|396.44|4
1626824390000|2021-07-20 23:39:50|401.83|396.43|401.71|396.31|401.84|396.44|401.71|396.31|5
1626824400000|2021-07-20 23:40:00|401.72|396.32|401.69|396.29|401.72|396.32|401.69|396.29|5
1626824410000|2021-07-20 23:40:10|401.68|396.28|401.68|396.28|401.69|396.29|401.67|396.27|6
1626824420000|2021-07-20 23:40:20|401.67|396.27|401.69|396.29|401.69|396.29|401.63|396.23|5
1626824430000|2021-07-20 23:40:30|401.7|396.3|401.69|396.29|401.72|396.32|401.68|396.28|9
1626824440000|2021-07-20 23:40:40|401.7|396.3|401.71|396.31|401.73|396.33|401.7|396.3|5
1626824450000|2021-07-20 23:40:50|401.73|396.33|401.73|396.33|401.74|396.34|401.71|396.31|7
1626824470000|2021-07-20 23:41:10|401.76|396.36|401.78|396.38|401.78|396.38|401.73|396.33|6
1626824480000|2021-07-20 23:41:20|401.77|396.37|401.94|396.54|401.94|396.54|401.77|396.37|11
1626824490000|2021-07-20 23:41:30|401.95|396.55|402.04|396.64|402.04|396.64|401.95|396.55|7
1626824520000|2021-07-20 23:42:00|402.1|396.7|402.09|396.69|402.11|396.71|402.09|396.69|4
1626824530000|2021-07-20 23:42:10|402.08|396.68|402.17|396.77|402.18|396.78|402.08|396.68|5
1626824540000|2021-07-20 23:42:20|402.16|396.76|402.11|396.71|402.16|396.76|402.11|396.71|4
1626824550000|2021-07-20 23:42:30|402.1|396.7|402.11|396.71|402.11|396.71|402.09|396.69|4
1626824560000|2021-07-20 23:42:40|402.1|396.7|402.16|396.76|402.18|396.78|402.1|396.7|11
1626824570000|2021-07-20 23:42:50|402.12|396.72|402.09|396.69|402.17|396.77|402.09|396.69|10
1626824580000|2021-07-20 23:43:00|402.08|396.68|402.09|396.69|402.11|396.71|402.08|396.68|5
1626824590000|2021-07-20 23:43:10|402.1|396.7|402.08|396.68|402.11|396.71|402.08|396.68|4
1626824600000|2021-07-20 23:43:20|402.09|396.69|402.11|396.71|402.12|396.72|402.08|396.68|6
1626824610000|2021-07-20 23:43:30|402.14|396.74|402.26|396.86|402.26|396.86|402.14|396.74|7
1626824620000|2021-07-20 23:43:40|402.24|396.84|402.23|396.83|402.24|396.84|402.23|396.83|2
1626824630000|2021-07-20 23:43:50|402.24|396.84|402.25|396.85|402.25|396.85|402.23|396.83|4
1626824640000|2021-07-20 23:44:00|402.28|396.88|402.32|396.92|402.32|396.92|402.28|396.88|10
1626824650000|2021-07-20 23:44:10|402.31|396.91|402.28|396.88|402.31|396.91|402.28|396.88|3
1626824660000|2021-07-20 23:44:20|402.29|396.89|402.31|396.91|402.31|396.91|402.29|396.89|2
1626824680000|2021-07-20 23:44:40|402.32|396.92|402.14|396.74|402.32|396.92|402.14|396.74|6
1626824690000|2021-07-20 23:44:50|402.12|396.72|402.14|396.74|402.14|396.74|402.12|396.72|2
1626824700000|2021-07-20 23:45:00|402.15|396.75|402.27|396.87|402.28|396.88|402.15|396.75|7
1626824710000|2021-07-20 23:45:10|402.28|396.88|402.68|397.28|402.68|397.28|402.28|396.88|15
1626824720000|2021-07-20 23:45:20|402.67|397.27|402.66|397.26|402.67|397.27|402.61|397.21|3
1626824730000|2021-07-20 23:45:30|402.67|397.27|402.75|397.35|402.75|397.35|402.67|397.27|7
1626824740000|2021-07-20 23:45:40|402.77|397.37|402.93|397.53|402.93|397.53|402.77|397.37|6
1626824750000|2021-07-20 23:45:50|402.9|397.5|402.91|397.51|402.92|397.52|402.9|397.5|4
1626824760000|2021-07-20 23:46:00|402.92|397.52|402.8|397.4|402.92|397.52|402.8|397.4|4
1626824770000|2021-07-20 23:46:10|402.79|397.39|402.76|397.36|402.79|397.39|402.76|397.36|4
1626824780000|2021-07-20 23:46:20|402.77|397.37|402.58|397.18|402.77|397.37|402.56|397.16|17
1626824790000|2021-07-20 23:46:30|402.59|397.19|402.56|397.16|402.59|397.19|402.56|397.16|6
1626824800000|2021-07-20 23:46:40|402.5|397.1|402.5|397.1|402.5|397.1|402.5|397.1|1
1626824810000|2021-07-20 23:46:50|402.51|397.11|402.45|397.05|402.51|397.11|402.45|397.05|4
1626824820000|2021-07-20 23:47:00|402.46|397.06|402.57|397.17|402.57|397.17|402.46|397.06|9
1626824830000|2021-07-20 23:47:10|402.58|397.18|402.65|397.25|402.65|397.25|402.58|397.18|6
1626824840000|2021-07-20 23:47:20|402.68|397.28|402.54|397.14|402.85|397.45|402.54|397.14|9
1626824850000|2021-07-20 23:47:30|402.53|397.13|402.47|397.07|402.55|397.15|402.47|397.07|7
1626824860000|2021-07-20 23:47:40|402.38|396.98|402.32|396.92|402.41|397.01|402.29|396.89|9
1626824870000|2021-07-20 23:47:50|402.33|396.93|402.19|396.79|402.33|396.93|402.19|396.79|10
1626824880000|2021-07-20 23:48:00|402.17|396.77|402.1|396.7|402.18|396.78|402.09|396.69|5
1626824890000|2021-07-20 23:48:10|402.11|396.71|402.21|396.81|402.22|396.82|402.11|396.71|8
1626824900000|2021-07-20 23:48:20|402.2|396.8|402.12|396.72|402.2|396.8|402.12|396.72|6
1626824920000|2021-07-20 23:48:40|402.02|396.62|401.99|396.59|402.02|396.62|401.99|396.59|3
1626824940000|2021-07-20 23:49:00|402.07|396.67|401.93|396.53|402.08|396.68|401.93|396.53|11
1626824950000|2021-07-20 23:49:10|401.92|396.52|401.93|396.53|401.94|396.54|401.88|396.48|11
1626824960000|2021-07-20 23:49:20|401.95|396.55|401.9|396.5|401.99|396.59|401.9|396.5|15
1626824970000|2021-07-20 23:49:30|401.91|396.51|401.89|396.49|401.91|396.51|401.89|396.49|5
1626824980000|2021-07-20 23:49:40|401.9|396.5|401.89|396.49|401.9|396.5|401.89|396.49|12
1626824990000|2021-07-20 23:49:50|401.9|396.5|401.87|396.47|401.9|396.5|401.86|396.46|7
1626825000000|2021-07-20 23:50:00|401.88|396.48|401.91|396.51|401.91|396.51|401.88|396.48|2
1626825010000|2021-07-20 23:50:10|401.9|396.5|401.85|396.45|401.9|396.5|401.85|396.45|3
1626825020000|2021-07-20 23:50:20|401.79|396.39|401.75|396.35|401.79|396.39|401.75|396.35|3
1626825030000|2021-07-20 23:50:30|401.6|396.2|401.54|396.14|401.6|396.2|401.53|396.13|4
1626825040000|2021-07-20 23:50:40|401.51|396.11|401.46|396.06|401.51|396.11|401.46|396.06|4
1626825050000|2021-07-20 23:50:50|401.4|396|401.06|395.66|401.41|396.01|401.06|395.66|14
1626825060000|2021-07-20 23:51:00|401.04|395.64|401|395.6|401.1|395.7|401|395.6|8
1626825070000|2021-07-20 23:51:10|401.01|395.61|400.92|395.52|401.01|395.61|400.89|395.49|4
1626825080000|2021-07-20 23:51:20|400.82|395.42|400.79|395.39|400.82|395.42|400.79|395.39|2
1626825090000|2021-07-20 23:51:30|400.7|395.3|400.78|395.38|400.83|395.43|400.7|395.3|10
1626825100000|2021-07-20 23:51:40|400.77|395.37|400.8|395.4|400.8|395.4|400.77|395.37|3
1626825110000|2021-07-20 23:51:50|400.81|395.41|400.86|395.46|400.86|395.46|400.81|395.41|4
1626825120000|2021-07-20 23:52:00|400.87|395.47|400.9|395.5|400.9|395.5|400.87|395.47|4
1626825130000|2021-07-20 23:52:10|400.87|395.47|400.93|395.53|400.93|395.53|400.87|395.47|3
1626825140000|2021-07-20 23:52:20|400.96|395.56|401.01|395.61|401.03|395.63|400.96|395.56|3
1626825150000|2021-07-20 23:52:30|401|395.6|401.11|395.71|401.11|395.71|401|395.6|6
1626825160000|2021-07-20 23:52:40|401.12|395.72|401.43|396.03|401.43|396.03|401.12|395.72|10
1626825170000|2021-07-20 23:52:50|401.42|396.02|401.42|396.02|401.42|396.02|401.42|396.02|1
1626825180000|2021-07-20 23:53:00|401.36|395.96|401.19|395.79|401.36|395.96|401.19|395.79|9
1626825190000|2021-07-20 23:53:10|401.16|395.76|401.15|395.75|401.17|395.77|401.15|395.75|7
1626825200000|2021-07-20 23:53:20|401.22|395.82|401.26|395.86|401.26|395.86|401.22|395.82|2
1626825210000|2021-07-20 23:53:30|401.28|395.88|401.18|395.78|401.3|395.9|401.15|395.75|8
1626825220000|2021-07-20 23:53:40|401.24|395.84|401.25|395.85|401.25|395.85|401.21|395.81|5
1626825230000|2021-07-20 23:53:50|401.26|395.86|401.26|395.86|401.26|395.86|401.26|395.86|1
1626825240000|2021-07-20 23:54:00|401.3|395.9|401.2|395.8|401.3|395.9|401.2|395.8|6
1626825250000|2021-07-20 23:54:10|401.18|395.78|401.22|395.82|401.22|395.82|401.18|395.78|5
1626825260000|2021-07-20 23:54:20|401.21|395.81|401.26|395.86|401.28|395.88|401.21|395.81|5
1626825270000|2021-07-20 23:54:30|401.25|395.85|401.21|395.81|401.25|395.85|401.21|395.81|4
1626825280000|2021-07-20 23:54:40|401.26|395.86|401.31|395.91|401.31|395.91|401.26|395.86|6
1626825290000|2021-07-20 23:54:50|401.32|395.92|401.37|395.97|401.38|395.98|401.32|395.92|8
1626825300000|2021-07-20 23:55:00|401.38|395.98|401.35|395.95|401.38|395.98|401.34|395.94|3
1626825310000|2021-07-20 23:55:10|401.34|395.94|401.32|395.92|401.34|395.94|401.28|395.88|4
1626825320000|2021-07-20 23:55:20|401.31|395.91|401.3|395.9|401.32|395.92|401.3|395.9|14
1626825330000|2021-07-20 23:55:30|401.32|395.92|401.38|395.98|401.38|395.98|401.28|395.88|16
1626825340000|2021-07-20 23:55:40|401.35|395.95|401.7|396.3|401.7|396.3|401.35|395.95|9
1626825350000|2021-07-20 23:55:50|401.69|396.29|401.69|396.29|401.71|396.31|401.69|396.29|3
1626825360000|2021-07-20 23:56:00|401.7|396.3|401.82|396.42|401.85|396.45|401.69|396.29|11
1626825370000|2021-07-20 23:56:10|401.78|396.38|401.56|396.16|401.79|396.39|401.53|396.13|13
1626825380000|2021-07-20 23:56:20|401.57|396.17|401.81|396.41|401.81|396.41|401.57|396.17|12
1626825390000|2021-07-20 23:56:30|401.79|396.39|401.76|396.36|401.79|396.39|401.76|396.36|2
1626825400000|2021-07-20 23:56:40|401.77|396.37|401.76|396.36|401.77|396.37|401.76|396.36|2
1626825410000|2021-07-20 23:56:50|401.77|396.37|401.76|396.36|401.77|396.37|401.62|396.22|12
1626825420000|2021-07-20 23:57:00|401.75|396.35|401.71|396.31|401.75|396.35|401.64|396.24|8
1626825450000|2021-07-20 23:57:30|401.7|396.3|401.63|396.23|401.7|396.3|401.59|396.19|8
1626825460000|2021-07-20 23:57:40|401.62|396.22|401.6|396.2|401.62|396.22|401.59|396.19|4
1626825470000|2021-07-20 23:57:50|401.62|396.22|401.62|396.22|401.63|396.23|401.62|396.22|3
1626825480000|2021-07-20 23:58:00|401.61|396.21|401.57|396.17|401.63|396.23|401.57|396.17|11
1626825490000|2021-07-20 23:58:10|401.6|396.2|401.68|396.28|401.68|396.28|401.6|396.2|2
1626825500000|2021-07-20 23:58:20|401.66|396.26|401.68|396.28|401.68|396.28|401.66|396.26|2
1626825510000|2021-07-20 23:58:30|401.65|396.25|401.72|396.32|401.72|396.32|401.65|396.25|4
1626825520000|2021-07-20 23:58:40|401.7|396.3|401.69|396.29|401.7|396.3|401.69|396.29|2
1626825530000|2021-07-20 23:58:50|401.67|396.27|401.6|396.2|401.67|396.27|401.59|396.19|5
1626825540000|2021-07-20 23:59:00|401.59|396.19|401.56|396.16|401.59|396.19|401.55|396.15|7
1626825550000|2021-07-20 23:59:10|401.55|396.15|401.57|396.17|401.57|396.17|401.53|396.13|8
1626825560000|2021-07-20 23:59:20|401.56|396.16|401.56|396.16|401.57|396.17|401.53|396.13|7
1626825570000|2021-07-20 23:59:30|401.57|396.17|401.52|396.12|401.57|396.17|401.52|396.12|8
1626825580000|2021-07-20 23:59:40|401.56|396.16|401.25|395.85|401.56|396.16|401.25|395.85|16
1626825590000|2021-07-20 23:59:50|401.19|395.79|401.29|395.89|401.29|395.89|401.19|395.79|11
1626825600000|2021-07-21 00:00:00|401.28|395.88|401.28|395.88|401.28|395.88|401.28|395.88|1
1626825610000|2021-07-21 00:00:10|401.29|395.89|401.33|395.93|401.34|395.94|401.29|395.89|8
1626825620000|2021-07-21 00:00:20|401.32|395.92|400.97|395.57|401.33|395.93|400.97|395.57|12
1626825630000|2021-07-21 00:00:30|400.96|395.56|400.88|395.48|401.07|395.67|400.88|395.48|12
1626825640000|2021-07-21 00:00:40|400.87|395.47|401.23|395.83|401.23|395.83|400.87|395.47|14
1626825660000|2021-07-21 00:01:00|401.25|395.85|401.28|395.88|401.28|395.88|401.25|395.85|4
1626825670000|2021-07-21 00:01:10|401.29|395.89|401.39|395.99|401.39|395.99|401.29|395.89|8
1626825680000|2021-07-21 00:01:20|401.4|396|402.15|396.75|402.15|396.75|401.4|396|16
1626825690000|2021-07-21 00:01:30|402.29|396.89|402.62|397.22|402.68|397.28|402.27|396.87|12
1626825700000|2021-07-21 00:01:40|402.63|397.23|402.88|397.48|403.04|397.64|402.59|397.19|24
1626825710000|2021-07-21 00:01:50|402.85|397.45|402.06|396.66|402.85|397.45|402.06|396.66|29
1626825720000|2021-07-21 00:02:00|402.02|396.62|401.89|396.49|402.02|396.62|401.8|396.4|18
1626825730000|2021-07-21 00:02:10|401.87|396.47|401.68|396.28|401.87|396.47|401.59|396.19|11
1626825740000|2021-07-21 00:02:20|401.69|396.29|401.02|395.62|401.7|396.3|401|395.6|21
1626825750000|2021-07-21 00:02:30|400.98|395.58|400.87|395.47|401.09|395.69|400.87|395.47|11
1626825760000|2021-07-21 00:02:40|400.8|395.4|400.76|395.36|400.98|395.58|400.71|395.31|16
1626825770000|2021-07-21 00:02:50|400.73|395.33|400.55|395.15|400.73|395.33|400.55|395.15|8
1626825780000|2021-07-21 00:03:00|400.61|395.21|400.85|395.45|400.85|395.45|400.54|395.14|17
1626825790000|2021-07-21 00:03:10|400.87|395.47|400.77|395.37|400.91|395.51|400.77|395.37|9
1626825800000|2021-07-21 00:03:20|400.81|395.41|400.83|395.43|400.86|395.46|400.77|395.37|19
1626825810000|2021-07-21 00:03:30|400.84|395.44|400.66|395.26|400.84|395.44|400.66|395.26|21
1626825820000|2021-07-21 00:03:40|400.63|395.23|400.17|394.77|400.66|395.26|400.16|394.76|27
1626825830000|2021-07-21 00:03:50|400.16|394.76|399.8|394.4|400.18|394.78|399.69|394.29|28
1626825840000|2021-07-21 00:04:00|399.78|394.38|400.17|394.77|400.17|394.77|399.72|394.32|19
1626825850000|2021-07-21 00:04:10|400.15|394.75|400.26|394.86|400.27|394.87|400.15|394.75|7
1626825860000|2021-07-21 00:04:20|400.29|394.89|400.18|394.78|400.29|394.89|400.11|394.71|12
1626825870000|2021-07-21 00:04:30|400.2|394.8|399.92|394.52|400.2|394.8|399.9|394.5|29
1626825880000|2021-07-21 00:04:40|399.88|394.48|399.88|394.48|399.97|394.57|399.88|394.48|18
1626825890000|2021-07-21 00:04:50|399.89|394.49|399.99|394.59|400.03|394.63|399.86|394.46|15
1626825900000|2021-07-21 00:05:00|399.98|394.58|399.84|394.44|399.98|394.58|399.84|394.44|8
1626825910000|2021-07-21 00:05:10|399.83|394.43|399.81|394.41|399.85|394.45|399.8|394.4|15
1626825920000|2021-07-21 00:05:20|399.8|394.4|399.75|394.35|399.86|394.46|399.74|394.34|22
1626825930000|2021-07-21 00:05:30|399.76|394.36|399.71|394.31|399.77|394.37|399.68|394.28|16
1626825940000|2021-07-21 00:05:40|399.72|394.32|399.69|394.29|399.8|394.4|399.64|394.24|16
1626825950000|2021-07-21 00:05:50|399.65|394.25|399.68|394.28|399.69|394.29|399.62|394.22|17
1626825960000|2021-07-21 00:06:00|399.64|394.24|399.82|394.42|399.82|394.42|399.64|394.24|8
1626825970000|2021-07-21 00:06:10|399.84|394.44|400.13|394.73|400.13|394.73|399.84|394.44|11
1626825980000|2021-07-21 00:06:20|400.15|394.75|400.24|394.84|400.38|394.98|400.15|394.75|8
1626825990000|2021-07-21 00:06:30|400.29|394.89|400.46|395.06|400.46|395.06|400.29|394.89|5
1626826000000|2021-07-21 00:06:40|400.47|395.07|400.46|395.06|400.47|395.07|400.46|395.06|2
1626826010000|2021-07-21 00:06:50|400.48|395.08|400.51|395.11|400.51|395.11|400.48|395.08|3
1626826020000|2021-07-21 00:07:00|400.5|395.1|400.77|395.37|400.82|395.42|400.5|395.1|14
1626826030000|2021-07-21 00:07:10|400.82|395.42|401.61|396.21|401.63|396.23|400.82|395.42|17
1626826040000|2021-07-21 00:07:20|401.56|396.16|401.79|396.39|401.8|396.4|401.55|396.15|11
1626826050000|2021-07-21 00:07:30|401.84|396.44|401.9|396.5|401.9|396.5|401.72|396.32|15
1626826060000|2021-07-21 00:07:40|401.92|396.52|401.89|396.49|401.93|396.53|401.71|396.31|10
1626826070000|2021-07-21 00:07:50|401.91|396.51|402.09|396.69|402.22|396.82|401.91|396.51|19
1626826080000|2021-07-21 00:08:00|402.05|396.65|401.96|396.56|402.06|396.66|401.96|396.56|9
1626826090000|2021-07-21 00:08:10|401.95|396.55|401.73|396.33|401.98|396.58|401.57|396.17|21
1626826100000|2021-07-21 00:08:20|401.75|396.35|401.87|396.47|401.94|396.54|401.75|396.35|11
1626826110000|2021-07-21 00:08:30|401.85|396.45|401.75|396.35|401.87|396.47|401.7|396.3|15
1626826120000|2021-07-21 00:08:40|401.76|396.36|402.03|396.63|402.05|396.65|401.76|396.36|17
1626826130000|2021-07-21 00:08:50|402|396.6|401.95|396.55|402|396.6|401.89|396.49|10
1626826140000|2021-07-21 00:09:00|401.94|396.54|401.83|396.43|401.94|396.54|401.8|396.4|14
1626826150000|2021-07-21 00:09:10|401.86|396.46|401.82|396.42|401.88|396.48|401.74|396.34|23
1626826160000|2021-07-21 00:09:20|401.83|396.43|401.82|396.42|401.85|396.45|401.81|396.41|16
1626826170000|2021-07-21 00:09:30|401.79|396.39|401.62|396.22|401.79|396.39|401.62|396.22|10
1626826180000|2021-07-21 00:09:40|401.61|396.21|401.51|396.11|401.62|396.22|401.42|396.02|21
1626826190000|2021-07-21 00:09:50|401.5|396.1|401.54|396.14|401.57|396.17|401.42|396.02|15
1626826200000|2021-07-21 00:10:00|401.52|396.12|401.63|396.23|401.63|396.23|401.52|396.12|14
1626826210000|2021-07-21 00:10:10|401.7|396.3|401.78|396.38|401.82|396.42|401.69|396.29|9
1626826220000|2021-07-21 00:10:20|401.79|396.39|401.75|396.35|401.81|396.41|401.74|396.34|10
1626826230000|2021-07-21 00:10:30|401.74|396.34|401.73|396.33|401.75|396.35|401.73|396.33|4
1626826240000|2021-07-21 00:10:40|401.74|396.34|401.74|396.34|401.74|396.34|401.72|396.32|9
1626826250000|2021-07-21 00:10:50|401.73|396.33|401.74|396.34|401.75|396.35|401.73|396.33|7
1626826260000|2021-07-21 00:11:00|401.73|396.33|401.74|396.34|401.74|396.34|401.7|396.3|4
1626826270000|2021-07-21 00:11:10|401.67|396.27|401.55|396.15|401.68|396.28|401.55|396.15|9
1626826280000|2021-07-21 00:11:20|401.57|396.17|401.65|396.25|401.7|396.3|401.55|396.15|14
1626826290000|2021-07-21 00:11:30|401.67|396.27|401.63|396.23|401.7|396.3|401.63|396.23|16
1626826300000|2021-07-21 00:11:40|401.62|396.22|401.75|396.35|401.75|396.35|401.62|396.22|15
1626826320000|2021-07-21 00:12:00|401.78|396.38|401.81|396.41|401.81|396.41|401.75|396.35|5
1626826330000|2021-07-21 00:12:10|401.8|396.4|401.81|396.41|401.81|396.41|401.8|396.4|2
1626826340000|2021-07-21 00:12:20|401.8|396.4|401.68|396.28|401.8|396.4|401.64|396.24|20
1626826350000|2021-07-21 00:12:30|401.69|396.29|401.69|396.29|401.73|396.33|401.67|396.27|10
1626826360000|2021-07-21 00:12:40|401.68|396.28|401.69|396.29|401.7|396.3|401.64|396.24|18
1626826370000|2021-07-21 00:12:50|401.72|396.32|401.8|396.4|401.8|396.4|401.72|396.32|6
1626826380000|2021-07-21 00:13:00|401.84|396.44|401.84|396.44|401.85|396.45|401.83|396.43|5
1626826390000|2021-07-21 00:13:10|401.85|396.45|401.89|396.49|401.89|396.49|401.85|396.45|2
1626826400000|2021-07-21 00:13:20|401.84|396.44|401.85|396.45|401.85|396.45|401.83|396.43|8
1626826410000|2021-07-21 00:13:30|401.93|396.53|402.42|397.02|402.45|397.05|401.93|396.53|19
1626826420000|2021-07-21 00:13:40|402.43|397.03|403.31|397.91|403.31|397.91|402.43|397.03|17
1626826430000|2021-07-21 00:13:50|403.32|397.92|403.63|398.23|403.63|398.23|403.31|397.91|8
1626826440000|2021-07-21 00:14:00|403.65|398.25|403.57|398.17|403.66|398.26|403.57|398.17|3
1626826450000|2021-07-21 00:14:10|403.58|398.18|403.59|398.19|403.66|398.26|403.54|398.14|6
1626826460000|2021-07-21 00:14:20|403.6|398.2|403.31|397.91|403.6|398.2|403.31|397.91|14
1626826470000|2021-07-21 00:14:30|403.4|398|403.01|397.61|403.45|398.05|402.96|397.56|22
1626826480000|2021-07-21 00:14:40|403.02|397.62|402.72|397.32|403.02|397.62|402.72|397.32|25
1626826490000|2021-07-21 00:14:50|402.7|397.3|402.75|397.35|402.79|397.39|402.7|397.3|10
1626826500000|2021-07-21 00:15:00|402.73|397.33|402.81|397.41|402.84|397.44|402.71|397.31|20
1626826510000|2021-07-21 00:15:10|402.82|397.42|403.05|397.65|403.1|397.7|402.82|397.42|21
1626826520000|2021-07-21 00:15:20|403.03|397.63|402.95|397.55|403.04|397.64|402.92|397.52|20
1626826530000|2021-07-21 00:15:30|403.06|397.66|403.41|398.01|403.41|398.01|403.06|397.66|18
1626826540000|2021-07-21 00:15:40|403.4|398|403.5|398.1|403.5|398.1|403.39|397.99|10
1626826550000|2021-07-21 00:15:50|403.49|398.09|403.43|398.03|403.49|398.09|403.43|398.03|2
1626826560000|2021-07-21 00:16:00|403.44|398.04|403.3|397.9|403.44|398.04|403.2|397.8|22
1626826570000|2021-07-21 00:16:10|403.27|397.87|403.01|397.61|403.31|397.91|403|397.6|18
1626826580000|2021-07-21 00:16:20|403|397.6|403.05|397.65|403.07|397.67|403|397.6|12
1626826590000|2021-07-21 00:16:30|403.07|397.67|403.02|397.62|403.09|397.69|402.96|397.56|16
1626826600000|2021-07-21 00:16:40|403|397.6|402.99|397.59|403.03|397.63|402.98|397.58|11
1626826610000|2021-07-21 00:16:50|402.97|397.57|402.83|397.43|402.97|397.57|402.82|397.42|13
1626826620000|2021-07-21 00:17:00|402.87|397.47|402.59|397.19|402.87|397.47|402.48|397.08|14
1626826630000|2021-07-21 00:17:10|402.56|397.16|402.33|396.93|402.56|397.16|402.33|396.93|11
1626826640000|2021-07-21 00:17:20|402.27|396.87|402.16|396.76|402.27|396.87|402.15|396.75|7
1626826650000|2021-07-21 00:17:30|402.13|396.73|402.13|396.73|402.13|396.73|402.13|396.73|1
1626826660000|2021-07-21 00:17:40|402.03|396.63|401.73|396.33|402.03|396.63|401.73|396.33|9
1626826670000|2021-07-21 00:17:50|401.72|396.32|401.78|396.38|401.83|396.43|401.71|396.31|12
1626826680000|2021-07-21 00:18:00|401.79|396.39|401.52|396.12|401.8|396.4|401.51|396.11|18
1626826690000|2021-07-21 00:18:10|401.54|396.14|401.55|396.15|401.55|396.15|401.47|396.07|11
1626826700000|2021-07-21 00:18:20|401.52|396.12|401.74|396.34|401.74|396.34|401.45|396.05|17
1626826710000|2021-07-21 00:18:30|401.75|396.35|401.73|396.33|401.89|396.49|401.72|396.32|21
1626826720000|2021-07-21 00:18:40|401.72|396.32|401.71|396.31|401.77|396.37|401.71|396.31|7
1626826730000|2021-07-21 00:18:50|401.72|396.32|401.44|396.04|401.75|396.35|401.44|396.04|19
1626826740000|2021-07-21 00:19:00|401.43|396.03|401.32|395.92|401.43|396.03|401.32|395.92|15
1626826750000|2021-07-21 00:19:10|401.33|395.93|401.34|395.94|401.34|395.94|401.33|395.93|4
1626826760000|2021-07-21 00:19:20|401.35|395.95|401.4|396|401.4|396|401.33|395.93|7
1626826770000|2021-07-21 00:19:30|401.41|396.01|401.37|395.97|401.41|396.01|401.34|395.94|9
1626826780000|2021-07-21 00:19:40|401.34|395.94|401.34|395.94|401.45|396.05|401.32|395.92|12
1626826790000|2021-07-21 00:19:50|401.35|395.95|401.42|396.02|401.46|396.06|401.33|395.93|14
1626826800000|2021-07-21 00:20:00|401.44|396.04|401.45|396.05|401.45|396.05|401.36|395.96|8
1626826810000|2021-07-21 00:20:10|401.42|396.02|401.43|396.03|401.45|396.05|401.41|396.01|6
1626826830000|2021-07-21 00:20:30|401.42|396.02|401.43|396.03|401.43|396.03|401.38|395.98|6
1626826840000|2021-07-21 00:20:40|401.46|396.06|401.57|396.17|401.57|396.17|401.43|396.03|7
1626826850000|2021-07-21 00:20:50|401.62|396.22|401.73|396.33|401.73|396.33|401.62|396.22|14
1626826860000|2021-07-21 00:21:00|401.72|396.32|401.73|396.33|401.79|396.39|401.7|396.3|24
1626826870000|2021-07-21 00:21:10|401.74|396.34|401.74|396.34|401.75|396.35|401.73|396.33|13
1626826880000|2021-07-21 00:21:20|401.69|396.29|401.73|396.33|401.74|396.34|401.69|396.29|11
1626826890000|2021-07-21 00:21:30|401.72|396.32|401.38|395.98|401.73|396.33|401.38|395.98|16
1626826900000|2021-07-21 00:21:40|401.33|395.93|401.13|395.73|401.34|395.94|401.1|395.7|12
1626826910000|2021-07-21 00:21:50|401.14|395.74|401.13|395.73|401.24|395.84|401.13|395.73|13
1626826920000|2021-07-21 00:22:00|401.14|395.74|400.58|395.18|401.2|395.8|400.58|395.18|18
1626826930000|2021-07-21 00:22:10|400.52|395.12|400.67|395.27|400.71|395.31|400.52|395.12|16
1626826940000|2021-07-21 00:22:20|400.71|395.31|400.63|395.23|400.81|395.41|400.63|395.23|22
1626826950000|2021-07-21 00:22:30|400.64|395.24|400.49|395.09|400.77|395.37|400.49|395.09|18
1626826960000|2021-07-21 00:22:40|400.5|395.1|400.51|395.11|400.54|395.14|400.49|395.09|12
1626826970000|2021-07-21 00:22:50|400.49|395.09|400.35|394.95|400.49|395.09|400.22|394.82|19
1626826980000|2021-07-21 00:23:00|400.31|394.91|400.4|395|400.48|395.08|400.22|394.82|12
1626826990000|2021-07-21 00:23:10|400.42|395.02|400.54|395.14|400.54|395.14|400.38|394.98|15
1626827000000|2021-07-21 00:23:20|400.55|395.15|400.41|395.01|400.6|395.2|400.41|395.01|21
1626827010000|2021-07-21 00:23:30|400.39|394.99|400.26|394.86|400.39|394.99|400.26|394.86|9
1626827020000|2021-07-21 00:23:40|400.2|394.8|400.11|394.71|400.2|394.8|400.1|394.7|16
1626827030000|2021-07-21 00:23:50|400.14|394.74|400.05|394.65|400.14|394.74|400.02|394.62|8
1626827040000|2021-07-21 00:24:00|400.01|394.61|399.74|394.34|400.04|394.64|399.74|394.34|13
1626827050000|2021-07-21 00:24:10|399.67|394.27|399.45|394.05|399.67|394.27|399.45|394.05|11
1626827060000|2021-07-21 00:24:20|399.37|393.97|399.46|394.06|399.46|394.06|399.37|393.97|4
1626827070000|2021-07-21 00:24:30|399.45|394.05|399.44|394.04|399.45|394.05|399.32|393.92|12
1626827080000|2021-07-21 00:24:40|399.47|394.07|399.56|394.16|399.6|394.2|399.47|394.07|9
1626827090000|2021-07-21 00:24:50|399.62|394.22|399.47|394.07|399.62|394.22|399.47|394.07|22
1626827100000|2021-07-21 00:25:00|399.43|394.03|399.24|393.84|399.49|394.09|399.2|393.8|15
1626827110000|2021-07-21 00:25:10|399.22|393.82|399.13|393.73|399.24|393.84|399.13|393.73|10
1626827120000|2021-07-21 00:25:20|399.11|393.71|398.9|393.5|399.11|393.71|398.82|393.42|21
1626827130000|2021-07-21 00:25:30|398.99|393.59|398.91|393.51|398.99|393.59|398.89|393.49|8
1626827140000|2021-07-21 00:25:40|398.9|393.5|398.98|393.58|399.01|393.61|398.9|393.5|11
1626827150000|2021-07-21 00:25:50|398.97|393.57|398.99|393.59|399.02|393.62|398.93|393.53|23
1626827160000|2021-07-21 00:26:00|399|393.6|399.29|393.89|399.29|393.89|399|393.6|19
1626827170000|2021-07-21 00:26:10|399.28|393.88|399.17|393.77|399.36|393.96|399.17|393.77|20
1626827180000|2021-07-21 00:26:20|399.16|393.76|399.01|393.61|399.16|393.76|398.97|393.57|24
1626827190000|2021-07-21 00:26:30|399.02|393.62|399.01|393.61|399.08|393.68|398.97|393.57|20
1626827200000|2021-07-21 00:26:40|399|393.6|399.06|393.66|399.07|393.67|399|393.6|20
1626827210000|2021-07-21 00:26:50|399.07|393.67|399.07|393.67|399.07|393.67|399.05|393.65|5
1626827220000|2021-07-21 00:27:00|399.06|393.66|399.04|393.64|399.08|393.68|399.04|393.64|9
1626827230000|2021-07-21 00:27:10|399.07|393.67|399.14|393.74|399.14|393.74|399.07|393.67|6
1626827240000|2021-07-21 00:27:20|399.13|393.73|399.14|393.74|399.29|393.89|399.13|393.73|15
1626827250000|2021-07-21 00:27:30|399.12|393.72|398.97|393.57|399.12|393.72|398.97|393.57|18
1626827260000|2021-07-21 00:27:40|398.98|393.58|398.36|392.96|399.04|393.64|398.36|392.96|23
1626827270000|2021-07-21 00:27:50|398.3|392.9|398.18|392.78|398.33|392.93|398.12|392.72|25
1626827280000|2021-07-21 00:28:00|398.19|392.79|398.27|392.87|398.34|392.94|398.19|392.79|27
1626827290000|2021-07-21 00:28:10|398.26|392.86|398.3|392.9|398.41|393.01|398.25|392.85|14
1626827300000|2021-07-21 00:28:20|398.32|392.92|398.26|392.86|398.33|392.93|398.24|392.84|20
1626827310000|2021-07-21 00:28:30|398.27|392.87|398.36|392.96|398.36|392.96|398.25|392.85|14
1626827320000|2021-07-21 00:28:40|398.35|392.95|398.4|393|398.41|393.01|398.35|392.95|8
1626827330000|2021-07-21 00:28:50|398.41|393.01|398.36|392.96|398.41|393.01|398.36|392.96|7
1626827340000|2021-07-21 00:29:00|398.35|392.95|398.36|392.96|398.36|392.96|398.31|392.91|10
1626827350000|2021-07-21 00:29:10|398.35|392.95|398.54|393.14|398.54|393.14|398.34|392.94|17
1626827360000|2021-07-21 00:29:20|398.56|393.16|398.63|393.23|398.63|393.23|398.56|393.16|6
1626827370000|2021-07-21 00:29:30|398.62|393.22|398.55|393.15|398.62|393.22|398.54|393.14|6
1626827380000|2021-07-21 00:29:40|398.58|393.18|398.6|393.2|398.63|393.23|398.58|393.18|6
1626827390000|2021-07-21 00:29:50|398.62|393.22|398.59|393.19|398.62|393.22|398.59|393.19|4
1626827400000|2021-07-21 00:30:00|398.58|393.18|398.31|392.91|398.58|393.18|398.28|392.88|13
1626827410000|2021-07-21 00:30:10|398.32|392.92|397.75|392.35|398.39|392.99|397.75|392.35|17
1626827420000|2021-07-21 00:30:20|397.8|392.4|398.04|392.64|398.07|392.67|397.79|392.39|12
1626827430000|2021-07-21 00:30:30|398.06|392.66|398.22|392.82|398.39|392.99|398.03|392.63|14
1626827440000|2021-07-21 00:30:40|398.23|392.83|398.21|392.81|398.24|392.84|398.16|392.76|12
1626827450000|2021-07-21 00:30:50|398.22|392.82|398.19|392.79|398.29|392.89|398.16|392.76|14
1626827460000|2021-07-21 00:31:00|398.05|392.65|397.55|392.15|398.05|392.65|397.55|392.15|13
1626827470000|2021-07-21 00:31:10|397.56|392.16|397.8|392.4|397.82|392.42|397.56|392.16|16
1626827480000|2021-07-21 00:31:20|397.82|392.42|397.05|391.65|397.82|392.42|397.04|391.64|18
1626827490000|2021-07-21 00:31:30|397.07|391.67|397.26|391.86|397.37|391.97|397.07|391.67|24
1626827500000|2021-07-21 00:31:40|397.28|391.88|397.2|391.8|397.28|391.88|397.2|391.8|4
1626827510000|2021-07-21 00:31:50|397.21|391.81|397.23|391.83|397.3|391.9|397.21|391.81|8
1626827520000|2021-07-21 00:32:00|397.25|391.85|397.33|391.93|397.35|391.95|397.2|391.8|10
1626827530000|2021-07-21 00:32:10|397.34|391.94|397.35|391.95|397.36|391.96|397.29|391.89|16
1626827540000|2021-07-21 00:32:20|397.36|391.96|397.37|391.97|397.37|391.97|397.3|391.9|14
1626827550000|2021-07-21 00:32:30|397.39|391.99|397.47|392.07|397.47|392.07|397.39|391.99|8
1626827560000|2021-07-21 00:32:40|397.49|392.09|397.47|392.07|397.5|392.1|397.47|392.07|3
1626827570000|2021-07-21 00:32:50|397.44|392.04|397.19|391.79|397.44|392.04|397.14|391.74|23
1626827580000|2021-07-21 00:33:00|397.21|391.81|397.11|391.71|397.21|391.81|397.07|391.67|12
1626827590000|2021-07-21 00:33:10|397.12|391.72|397.18|391.78|397.18|391.78|397.08|391.68|17
1626827600000|2021-07-21 00:33:20|397.22|391.82|397.11|391.71|397.29|391.89|397.11|391.71|27
1626827610000|2021-07-21 00:33:30|397.05|391.65|396.92|391.52|397.13|391.73|396.92|391.52|22
1626827620000|2021-07-21 00:33:40|396.91|391.51|396.96|391.56|397.02|391.62|396.91|391.51|8
1626827630000|2021-07-21 00:33:50|396.93|391.53|397.04|391.64|397.05|391.65|396.93|391.53|20
1626827640000|2021-07-21 00:34:00|397.05|391.65|396.99|391.59|397.1|391.7|396.97|391.57|13
1626827650000|2021-07-21 00:34:10|396.98|391.58|396.99|391.59|396.99|391.59|396.98|391.58|4
1626827660000|2021-07-21 00:34:20|396.98|391.58|396.99|391.59|397.02|391.62|396.94|391.54|17
1626827670000|2021-07-21 00:34:30|396.98|391.58|397.08|391.68|397.08|391.68|396.98|391.58|10
1626827680000|2021-07-21 00:34:40|397.11|391.71|397.16|391.76|397.17|391.77|397.08|391.68|14
1626827690000|2021-07-21 00:34:50|397.18|391.78|396.98|391.58|397.2|391.8|396.98|391.58|14
1626827700000|2021-07-21 00:35:00|397.01|391.61|396.96|391.56|397.03|391.63|396.96|391.56|12
1626827710000|2021-07-21 00:35:10|396.95|391.55|396.92|391.52|396.95|391.55|396.85|391.45|12
1626827720000|2021-07-21 00:35:20|396.9|391.5|396.9|391.5|396.92|391.52|396.9|391.5|9
1626827730000|2021-07-21 00:35:30|396.92|391.52|396.75|391.35|396.92|391.52|396.73|391.33|8
1626827740000|2021-07-21 00:35:40|396.73|391.33|396.54|391.14|396.73|391.33|396.52|391.12|17
1626827750000|2021-07-21 00:35:50|396.53|391.13|396.56|391.16|396.71|391.31|396.52|391.12|20
1626827760000|2021-07-21 00:36:00|396.55|391.15|396.53|391.13|396.56|391.16|396.53|391.13|4
1626827770000|2021-07-21 00:36:10|396.54|391.14|396.53|391.13|396.54|391.14|396.5|391.1|11
1626827780000|2021-07-21 00:36:20|396.54|391.14|396.56|391.16|396.57|391.17|396.54|391.14|4
1626827790000|2021-07-21 00:36:30|396.55|391.15|396.57|391.17|396.57|391.17|396.55|391.15|3
1626827800000|2021-07-21 00:36:40|396.58|391.18|396.56|391.16|396.66|391.26|396.55|391.15|18
1626827810000|2021-07-21 00:36:50|396.53|391.13|396.5|391.1|396.56|391.16|396.49|391.09|7
1626827820000|2021-07-21 00:37:00|396.48|391.08|396.45|391.05|396.48|391.08|396.44|391.04|5
1626827830000|2021-07-21 00:37:10|396.46|391.06|396.19|390.79|396.46|391.06|396.19|390.79|14
1626827840000|2021-07-21 00:37:20|396.18|390.78|396.16|390.76|396.21|390.81|396.16|390.76|4
1626827850000|2021-07-21 00:37:30|396.18|390.78|396.16|390.76|396.2|390.8|396.16|390.76|6
1626827860000|2021-07-21 00:37:40|396.19|390.79|396.16|390.76|396.19|390.79|396.16|390.76|2
1626827870000|2021-07-21 00:37:50|396.09|390.69|396.07|390.67|396.46|391.06|396.06|390.66|19
1626827880000|2021-07-21 00:38:00|396.06|390.66|396.12|390.72|396.12|390.72|396.04|390.64|15
1626827890000|2021-07-21 00:38:10|396.06|390.66|395.88|390.48|396.06|390.66|395.88|390.48|13
1626827900000|2021-07-21 00:38:20|395.86|390.46|395.8|390.4|395.89|390.49|395.79|390.39|11
1626827910000|2021-07-21 00:38:30|395.83|390.43|395.96|390.56|395.97|390.57|395.83|390.43|13
1626827920000|2021-07-21 00:38:40|396.03|390.63|395.96|390.56|396.04|390.64|395.96|390.56|13
1626827930000|2021-07-21 00:38:50|395.95|390.55|395.87|390.47|395.96|390.56|395.85|390.45|15
1626827940000|2021-07-21 00:39:00|395.89|390.49|395.89|390.49|395.98|390.58|395.82|390.42|19
1626827950000|2021-07-21 00:39:10|395.9|390.5|396|390.6|396|390.6|395.9|390.5|9
1626827960000|2021-07-21 00:39:20|395.99|390.59|396.28|390.88|396.28|390.88|395.99|390.59|11
1626827970000|2021-07-21 00:39:30|396.26|390.86|396.64|391.24|396.69|391.29|396.25|390.85|20
1626827980000|2021-07-21 00:39:40|396.68|391.28|396.91|391.51|396.91|391.51|396.66|391.26|9
1626827990000|2021-07-21 00:39:50|396.88|391.48|396.76|391.36|396.88|391.48|396.72|391.32|10
1626828000000|2021-07-21 00:40:00|396.8|391.4|396.9|391.5|396.9|391.5|396.8|391.4|3
1626828010000|2021-07-21 00:40:10|396.92|391.52|397.05|391.65|397.05|391.65|396.92|391.52|11
1626828020000|2021-07-21 00:40:20|396.98|391.58|396.99|391.59|396.99|391.59|396.98|391.58|2
1626828030000|2021-07-21 00:40:30|396.98|391.58|396.74|391.34|396.98|391.58|396.74|391.34|12
1626828040000|2021-07-21 00:40:40|396.75|391.35|396.78|391.38|396.78|391.38|396.6|391.2|15
1626828050000|2021-07-21 00:40:50|396.8|391.4|396.77|391.37|396.9|391.5|396.75|391.35|20
1626828060000|2021-07-21 00:41:00|396.75|391.35|396.72|391.32|396.76|391.36|396.65|391.25|10
1626828070000|2021-07-21 00:41:10|396.76|391.36|396.73|391.33|396.78|391.38|396.73|391.33|4
1626828080000|2021-07-21 00:41:20|396.77|391.37|396.78|391.38|396.78|391.38|396.72|391.32|7
1626828090000|2021-07-21 00:41:30|396.75|391.35|396.79|391.39|396.79|391.39|396.74|391.34|5
1626828100000|2021-07-21 00:41:40|396.8|391.4|396.82|391.42|396.82|391.42|396.8|391.4|5
1626828110000|2021-07-21 00:41:50|396.78|391.38|396.53|391.13|396.78|391.38|396.53|391.13|10
1626828120000|2021-07-21 00:42:00|396.48|391.08|396.51|391.11|396.54|391.14|396.48|391.08|12
1626828130000|2021-07-21 00:42:10|396.42|391.02|396.2|390.8|396.44|391.04|396.18|390.78|15
1626828140000|2021-07-21 00:42:20|396.21|390.81|396.13|390.73|396.24|390.84|396.13|390.73|12
1626828150000|2021-07-21 00:42:30|396.11|390.71|396.41|391.01|396.42|391.02|396.1|390.7|25
1626828160000|2021-07-21 00:42:40|396.38|390.98|396.65|391.25|396.65|391.25|396.36|390.96|15
1626828170000|2021-07-21 00:42:50|396.64|391.24|396.56|391.16|396.64|391.24|396.52|391.12|9
1626828180000|2021-07-21 00:43:00|396.57|391.17|396.53|391.13|396.62|391.22|396.53|391.13|10
1626828190000|2021-07-21 00:43:10|396.55|391.15|396.64|391.24|396.64|391.24|396.55|391.15|8
1626828200000|2021-07-21 00:43:20|396.6|391.2|396.81|391.41|396.81|391.41|396.6|391.2|6
1626828210000|2021-07-21 00:43:30|396.8|391.4|396.81|391.41|396.81|391.41|396.79|391.39|11
1626828220000|2021-07-21 00:43:40|396.8|391.4|396.64|391.24|396.8|391.4|396.64|391.24|6
1626828230000|2021-07-21 00:43:50|396.63|391.23|396.56|391.16|396.63|391.23|396.5|391.1|21
1626828240000|2021-07-21 00:44:00|396.54|391.14|396.56|391.16|396.56|391.16|396.53|391.13|14
1626828250000|2021-07-21 00:44:10|396.58|391.18|396.61|391.21|396.65|391.25|396.58|391.18|17
1626828260000|2021-07-21 00:44:20|396.6|391.2|396.49|391.09|396.6|391.2|396.47|391.07|17
1626828270000|2021-07-21 00:44:30|396.51|391.11|396.47|391.07|396.52|391.12|396.45|391.05|8
1626828280000|2021-07-21 00:44:40|396.46|391.06|396.48|391.08|396.48|391.08|396.42|391.02|8
1626828290000|2021-07-21 00:44:50|396.49|391.09|396.51|391.11|396.54|391.14|396.49|391.09|12
1626828300000|2021-07-21 00:45:00|396.5|391.1|396.42|391.02|396.52|391.12|396.4|391|11
1626828310000|2021-07-21 00:45:10|396.43|391.03|396.36|390.96|396.43|391.03|396.36|390.96|17
1626828320000|2021-07-21 00:45:20|396.37|390.97|396.24|390.84|396.37|390.97|396.24|390.84|13
1626828330000|2021-07-21 00:45:30|396.23|390.83|396.31|390.91|396.31|390.91|396.23|390.83|13
1626828340000|2021-07-21 00:45:40|396.32|390.92|396.44|391.04|396.45|391.05|396.31|390.91|12
1626828350000|2021-07-21 00:45:50|396.35|390.95|396.4|391|396.41|391.01|396.32|390.92|17
1626828360000|2021-07-21 00:46:00|396.39|390.99|396.36|390.96|396.39|390.99|396.29|390.89|16
1626828370000|2021-07-21 00:46:10|396.37|390.97|396.26|390.86|396.37|390.97|396.26|390.86|14
1626828380000|2021-07-21 00:46:20|396.24|390.84|396.3|390.9|396.33|390.93|396.24|390.84|13
1626828390000|2021-07-21 00:46:30|396.31|390.91|396.24|390.84|396.38|390.98|396.2|390.8|21
1626828400000|2021-07-21 00:46:40|396.21|390.81|396.23|390.83|396.24|390.84|396.21|390.81|10
1626828410000|2021-07-21 00:46:50|396.24|390.84|396.15|390.75|396.27|390.87|396.14|390.74|15
1626828420000|2021-07-21 00:47:00|396.16|390.76|396.2|390.8|396.23|390.83|396.15|390.75|13
1626828430000|2021-07-21 00:47:10|396.21|390.81|396.3|390.9|396.3|390.9|396.2|390.8|14
1626828440000|2021-07-21 00:47:20|396.34|390.94|396.39|390.99|396.46|391.06|396.34|390.94|11
1626828450000|2021-07-21 00:47:30|396.4|391|396.34|390.94|396.44|391.04|396.34|390.94|16
1626828460000|2021-07-21 00:47:40|396.35|390.95|396.33|390.93|396.35|390.95|396.32|390.92|20
1626828470000|2021-07-21 00:47:50|396.34|390.94|396.32|390.92|396.34|390.94|396.31|390.91|15
1626828480000|2021-07-21 00:48:00|396.3|390.9|396.33|390.93|396.36|390.96|396.29|390.89|21
1626828490000|2021-07-21 00:48:10|396.32|390.92|396.35|390.95|396.37|390.97|396.27|390.87|12
1626828500000|2021-07-21 00:48:20|396.33|390.93|396.3|390.9|396.34|390.94|396.27|390.87|4
1626828510000|2021-07-21 00:48:30|396.31|390.91|396.19|390.79|396.32|390.92|396.17|390.77|7
1626828520000|2021-07-21 00:48:40|396.18|390.78|396.17|390.77|396.18|390.78|396.14|390.74|13
1626828530000|2021-07-21 00:48:50|396.19|390.79|395.93|390.53|396.2|390.8|395.93|390.53|20
1626828540000|2021-07-21 00:49:00|395.92|390.52|395.75|390.35|395.93|390.53|395.71|390.31|9
1626828550000|2021-07-21 00:49:10|395.81|390.41|395.87|390.47|395.9|390.5|395.78|390.38|31
1626828560000|2021-07-21 00:49:20|395.84|390.44|396|390.6|396.05|390.65|395.84|390.44|19
1626828570000|2021-07-21 00:49:30|396.02|390.62|396.01|390.61|396.07|390.67|396|390.6|12
1626828580000|2021-07-21 00:49:40|396.06|390.66|395.93|390.53|396.06|390.66|395.89|390.49|11
1626828590000|2021-07-21 00:49:50|395.92|390.52|396.03|390.63|396.03|390.63|395.85|390.45|25
1626828600000|2021-07-21 00:50:00|396.06|390.66|395.99|390.59|396.06|390.66|395.97|390.57|17
1626828610000|2021-07-21 00:50:10|395.98|390.58|395.99|390.59|396.01|390.61|395.93|390.53|15
1626828620000|2021-07-21 00:50:20|396|390.6|396.47|391.07|396.47|391.07|395.93|390.53|25
1626828630000|2021-07-21 00:50:30|396.4|391|396.42|391.02|396.49|391.09|396.37|390.97|13
1626828640000|2021-07-21 00:50:40|396.41|391.01|396.21|390.81|396.42|391.02|396.21|390.81|7
1626828650000|2021-07-21 00:50:50|396.18|390.78|396.03|390.63|396.18|390.78|395.96|390.56|15
1626828660000|2021-07-21 00:51:00|396.02|390.62|396.04|390.64|396.04|390.64|395.96|390.56|24
1626828670000|2021-07-21 00:51:10|396.02|390.62|396.14|390.74|396.14|390.74|395.99|390.59|16
1626828680000|2021-07-21 00:51:20|396.13|390.73|395.86|390.46|396.13|390.73|395.67|390.27|17
1626828690000|2021-07-21 00:51:30|395.87|390.47|395.86|390.46|395.9|390.5|395.84|390.44|16
1626828700000|2021-07-21 00:51:40|395.87|390.47|395.95|390.55|395.99|390.59|395.74|390.34|20
1626828710000|2021-07-21 00:51:50|395.93|390.53|396|390.6|396|390.6|395.93|390.53|7
1626828720000|2021-07-21 00:52:00|395.99|390.59|395.89|390.49|396.01|390.61|395.88|390.48|13
1626828730000|2021-07-21 00:52:10|395.9|390.5|395.98|390.58|396|390.6|395.9|390.5|13
1626828740000|2021-07-21 00:52:20|395.97|390.57|396.04|390.64|396.04|390.64|395.97|390.57|9
1626828750000|2021-07-21 00:52:30|396.05|390.65|396.02|390.62|396.05|390.65|396.02|390.62|7
1626828760000|2021-07-21 00:52:40|396.03|390.63|395.97|390.57|396.03|390.63|395.97|390.57|7
1626828770000|2021-07-21 00:52:50|395.95|390.55|395.78|390.38|395.96|390.56|395.76|390.36|15
1626828780000|2021-07-21 00:53:00|395.84|390.44|395.5|390.1|395.85|390.45|395.5|390.1|19
1626828790000|2021-07-21 00:53:10|395.45|390.05|395.51|390.11|395.51|390.11|395.41|390.01|21
1626828800000|2021-07-21 00:53:20|395.47|390.07|395.63|390.23|395.69|390.29|395.47|390.07|18
1626828810000|2021-07-21 00:53:30|395.66|390.26|395.73|390.33|395.91|390.51|395.64|390.24|18
1626828820000|2021-07-21 00:53:40|395.74|390.34|395.57|390.17|395.79|390.39|395.56|390.16|15
1626828830000|2021-07-21 00:53:50|395.58|390.18|395.58|390.18|395.63|390.23|395.54|390.14|20
1626828840000|2021-07-21 00:54:00|395.56|390.16|395.68|390.28|395.72|390.32|395.56|390.16|16
1626828850000|2021-07-21 00:54:10|395.7|390.3|395.77|390.37|395.78|390.38|395.7|390.3|8
1626828860000|2021-07-21 00:54:20|395.8|390.4|395.71|390.31|395.86|390.46|395.71|390.31|17
1626828870000|2021-07-21 00:54:30|395.72|390.32|395.84|390.44|395.84|390.44|395.68|390.28|18
1626828880000|2021-07-21 00:54:40|395.83|390.43|395.83|390.43|395.86|390.46|395.82|390.42|18
1626828890000|2021-07-21 00:54:50|395.84|390.44|395.87|390.47|395.87|390.47|395.83|390.43|7
1626828900000|2021-07-21 00:55:00|395.86|390.46|395.87|390.47|395.88|390.48|395.86|390.46|4
1626828910000|2021-07-21 00:55:10|395.88|390.48|396.28|390.88|396.28|390.88|395.86|390.46|25
1626828920000|2021-07-21 00:55:20|396.25|390.85|396.37|390.97|396.37|390.97|396.25|390.85|11
1626828930000|2021-07-21 00:55:30|396.36|390.96|396.36|390.96|396.36|390.96|396.35|390.95|3
1626828940000|2021-07-21 00:55:40|396.38|390.98|396.43|391.03|396.44|391.04|396.38|390.98|8
1626828950000|2021-07-21 00:55:50|396.42|391.02|396.29|390.89|396.42|391.02|396.26|390.86|16
1626828960000|2021-07-21 00:56:00|396.28|390.88|396.28|390.88|396.28|390.88|396.19|390.79|18
1626828970000|2021-07-21 00:56:10|396.27|390.87|395.91|390.51|396.29|390.89|395.91|390.51|20
1626828980000|2021-07-21 00:56:20|395.92|390.52|395.88|390.48|396.05|390.65|395.87|390.47|13
1626828990000|2021-07-21 00:56:30|395.85|390.45|395.97|390.57|395.98|390.58|395.85|390.45|12
1626829000000|2021-07-21 00:56:40|395.98|390.58|395.85|390.45|395.98|390.58|395.85|390.45|10
1626829010000|2021-07-21 00:56:50|395.86|390.46|395.96|390.56|395.96|390.56|395.85|390.45|8
1626829020000|2021-07-21 00:57:00|395.94|390.54|395.64|390.24|395.94|390.54|395.6|390.2|13
1626829030000|2021-07-21 00:57:10|395.63|390.23|395.45|390.05|395.63|390.23|395.45|390.05|9
1626829040000|2021-07-21 00:57:20|395.51|390.11|395.72|390.32|395.75|390.35|395.48|390.08|14
1626829050000|2021-07-21 00:57:30|395.67|390.27|395.76|390.36|395.83|390.43|395.67|390.27|15
1626829060000|2021-07-21 00:57:40|395.77|390.37|395.73|390.33|395.82|390.42|395.73|390.33|12
1626829070000|2021-07-21 00:57:50|395.74|390.34|395.68|390.28|395.77|390.37|395.67|390.27|11
1626829080000|2021-07-21 00:58:00|395.64|390.24|395.68|390.28|395.73|390.33|395.61|390.21|16
1626829090000|2021-07-21 00:58:10|395.67|390.27|395.75|390.35|395.78|390.38|395.66|390.26|14
1626829100000|2021-07-21 00:58:20|395.77|390.37|395.71|390.31|395.77|390.37|395.7|390.3|12
1626829110000|2021-07-21 00:58:30|395.75|390.35|395.79|390.39|395.79|390.39|395.74|390.34|7
1626829120000|2021-07-21 00:58:40|395.8|390.4|395.82|390.42|395.82|390.42|395.71|390.31|18
1626829130000|2021-07-21 00:58:50|395.81|390.41|395.85|390.45|395.85|390.45|395.81|390.41|7
1626829140000|2021-07-21 00:59:00|395.84|390.44|395.74|390.34|395.85|390.45|395.74|390.34|9
1626829150000|2021-07-21 00:59:10|395.78|390.38|395.78|390.38|395.78|390.38|395.78|390.38|1
1626829160000|2021-07-21 00:59:20|395.79|390.39|395.84|390.44|395.84|390.44|395.78|390.38|7
1626829170000|2021-07-21 00:59:30|395.85|390.45|395.84|390.44|395.85|390.45|395.82|390.42|4
1626829180000|2021-07-21 00:59:40|395.85|390.45|395.84|390.44|395.87|390.47|395.84|390.44|3
1626829190000|2021-07-21 00:59:50|395.8|390.4|395.82|390.42|395.85|390.45|395.8|390.4|9
1626829200000|2021-07-21 01:00:00|395.85|390.45|396.16|390.76|396.16|390.76|395.81|390.41|14
1626829210000|2021-07-21 01:00:10|396.23|390.83|396.34|390.94|396.34|390.94|396.2|390.8|18
1626829220000|2021-07-21 01:00:20|396.33|390.93|396.34|390.94|396.36|390.96|396.33|390.93|6
1626829230000|2021-07-21 01:00:30|396.38|390.98|396.67|391.27|396.67|391.27|396.38|390.98|7
1626829240000|2021-07-21 01:00:40|396.69|391.29|396.82|391.42|396.86|391.46|396.69|391.29|26
1626829250000|2021-07-21 01:00:50|396.85|391.45|396.85|391.45|396.85|391.45|396.82|391.42|8
1626829260000|2021-07-21 01:01:00|396.84|391.44|396.75|391.35|396.86|391.46|396.73|391.33|21
1626829270000|2021-07-21 01:01:10|396.76|391.36|396.52|391.12|396.78|391.38|396.51|391.11|16
1626829280000|2021-07-21 01:01:20|396.48|391.08|396.96|391.56|397.02|391.62|396.47|391.07|21
1626829290000|2021-07-21 01:01:30|397.04|391.64|397.09|391.69|397.09|391.69|397.04|391.64|6
1626829300000|2021-07-21 01:01:40|397.08|391.68|397.1|391.7|397.13|391.73|397.03|391.63|16
1626829310000|2021-07-21 01:01:50|397.09|391.69|397.2|391.8|397.21|391.81|396.95|391.55|19
1626829320000|2021-07-21 01:02:00|397.23|391.83|397.2|391.8|397.23|391.83|397.12|391.72|12
1626829330000|2021-07-21 01:02:10|397.18|391.78|397.12|391.72|397.19|391.79|397.12|391.72|9
1626829340000|2021-07-21 01:02:20|397.11|391.71|397.03|391.63|397.12|391.72|397.03|391.63|10
1626829350000|2021-07-21 01:02:30|397.06|391.66|397.06|391.66|397.06|391.66|397.06|391.66|1
1626829360000|2021-07-21 01:02:40|397.08|391.68|397.1|391.7|397.15|391.75|397.03|391.63|7
1626829370000|2021-07-21 01:02:50|397.11|391.71|397.24|391.84|397.27|391.87|397.11|391.71|11
1626829380000|2021-07-21 01:03:00|397.29|391.89|397.26|391.86|397.29|391.89|397.21|391.81|15
1626829390000|2021-07-21 01:03:10|397.3|391.9|397.63|392.23|397.65|392.25|397.27|391.87|18
1626829400000|2021-07-21 01:03:20|397.62|392.22|397.64|392.24|397.64|392.24|397.57|392.17|22
1626829410000|2021-07-21 01:03:30|397.69|392.29|397.62|392.22|397.71|392.31|397.54|392.14|15
1626829420000|2021-07-21 01:03:40|397.61|392.21|397.62|392.22|397.65|392.25|397.59|392.19|19
1626829430000|2021-07-21 01:03:50|397.63|392.23|397.61|392.21|397.64|392.24|397.57|392.17|8
1626829440000|2021-07-21 01:04:00|397.62|392.22|397.63|392.23|397.64|392.24|397.62|392.22|7
1626829450000|2021-07-21 01:04:10|397.62|392.22|397.5|392.1|397.62|392.22|397.5|392.1|8
1626829460000|2021-07-21 01:04:20|397.45|392.05|397.37|391.97|397.5|392.1|397.3|391.9|28
1626829470000|2021-07-21 01:04:30|397.38|391.98|397.42|392.02|397.45|392.05|397.32|391.92|9
1626829480000|2021-07-21 01:04:40|397.41|392.01|397.57|392.17|397.58|392.18|397.41|392.01|9
1626829490000|2021-07-21 01:04:50|397.54|392.14|397.35|391.95|397.54|392.14|397.34|391.94|23
1626829500000|2021-07-21 01:05:00|397.36|391.96|397.37|391.97|397.42|392.02|397.34|391.94|16
1626829510000|2021-07-21 01:05:10|397.38|391.98|397.37|391.97|397.39|391.99|397.37|391.97|3
1626829520000|2021-07-21 01:05:20|397.38|391.98|397.64|392.24|397.66|392.26|397.38|391.98|7
1626829540000|2021-07-21 01:05:40|397.65|392.25|397.93|392.53|397.93|392.53|397.65|392.25|9
1626829550000|2021-07-21 01:05:50|397.96|392.56|398.06|392.66|398.06|392.66|397.96|392.56|4
1626829560000|2021-07-21 01:06:00|398.07|392.67|397.89|392.49|398.08|392.68|397.89|392.49|23
1626829570000|2021-07-21 01:06:10|397.81|392.41|397.79|392.39|397.83|392.43|397.77|392.37|12
1626829580000|2021-07-21 01:06:20|397.83|392.43|398.32|392.92|398.32|392.92|397.82|392.42|10
1626829590000|2021-07-21 01:06:30|398.3|392.9|398.46|393.06|398.48|393.08|398.27|392.87|25
1626829600000|2021-07-21 01:06:40|398.49|393.09|398.44|393.04|398.49|393.09|398.43|393.03|5
1626829610000|2021-07-21 01:06:50|398.43|393.03|398.67|393.27|398.67|393.27|398.43|393.03|15
1626829620000|2021-07-21 01:07:00|398.66|393.26|399.01|393.61|399.05|393.65|398.47|393.07|27
1626829630000|2021-07-21 01:07:10|398.98|393.58|398.93|393.53|398.98|393.58|398.87|393.47|18
1626829640000|2021-07-21 01:07:20|398.94|393.54|398.97|393.57|398.97|393.57|398.8|393.4|20
1626829650000|2021-07-21 01:07:30|398.96|393.56|398.95|393.55|399|393.6|398.91|393.51|24
1626829660000|2021-07-21 01:07:40|398.94|393.54|398.85|393.45|398.94|393.54|398.82|393.42|19
1626829670000|2021-07-21 01:07:50|398.84|393.44|398.83|393.43|398.84|393.44|398.75|393.35|15
1626829680000|2021-07-21 01:08:00|398.82|393.42|398.6|393.2|398.84|393.44|398.6|393.2|10
1626829690000|2021-07-21 01:08:10|398.57|393.17|398.65|393.25|398.65|393.25|398.49|393.09|23
1626829700000|2021-07-21 01:08:20|398.67|393.27|398.57|393.17|398.67|393.27|398.5|393.1|19
1626829710000|2021-07-21 01:08:30|398.55|393.15|398.62|393.22|398.66|393.26|398.5|393.1|11
1626829720000|2021-07-21 01:08:40|398.67|393.27|398.68|393.28|398.74|393.34|398.66|393.26|27
1626829730000|2021-07-21 01:08:50|398.71|393.31|398.77|393.37|398.93|393.53|398.68|393.28|21
1626829740000|2021-07-21 01:09:00|398.78|393.38|398.64|393.24|398.78|393.38|398.55|393.15|28
1626829750000|2021-07-21 01:09:10|398.73|393.33|398.57|393.17|398.73|393.33|398.56|393.16|15
1626829760000|2021-07-21 01:09:20|398.54|393.14|398.52|393.12|398.61|393.21|398.52|393.12|14
1626829770000|2021-07-21 01:09:30|398.61|393.21|398.56|393.16|398.61|393.21|398.51|393.11|6
1626829780000|2021-07-21 01:09:40|398.61|393.21|398.63|393.23|398.63|393.23|398.61|393.21|2
1626829790000|2021-07-21 01:09:50|398.64|393.24|398.5|393.1|398.69|393.29|398.5|393.1|12
1626829800000|2021-07-21 01:10:00|398.42|393.02|398.05|392.65|398.42|393.02|398.05|392.65|15
1626829810000|2021-07-21 01:10:10|397.83|392.43|397.68|392.28|397.88|392.48|397.68|392.28|13
1626829820000|2021-07-21 01:10:20|397.69|392.29|397.67|392.27|397.69|392.29|397.64|392.24|11
1626829830000|2021-07-21 01:10:30|397.66|392.26|397.59|392.19|397.67|392.27|397.59|392.19|11
1626829840000|2021-07-21 01:10:40|397.56|392.16|397.38|391.98|397.59|392.19|397.38|391.98|12
1626829850000|2021-07-21 01:10:50|397.35|391.95|397.21|391.81|397.35|391.95|397.21|391.81|7
1626829860000|2021-07-21 01:11:00|397.2|391.8|397.24|391.84|397.33|391.93|397.2|391.8|9
1626829870000|2021-07-21 01:11:10|397.23|391.83|397.05|391.65|397.23|391.83|397.03|391.63|10
1626829880000|2021-07-21 01:11:20|397.04|391.64|397.15|391.75|397.17|391.77|397.04|391.64|11
1626829890000|2021-07-21 01:11:30|397.14|391.74|397.01|391.61|397.14|391.74|397.01|391.61|3
1626829900000|2021-07-21 01:11:40|396.96|391.56|396.97|391.57|396.97|391.57|396.96|391.56|2
1626829910000|2021-07-21 01:11:50|397.07|391.67|397.19|391.79|397.23|391.83|397.07|391.67|11
1626829920000|2021-07-21 01:12:00|397.25|391.85|397.06|391.66|397.25|391.85|397.05|391.65|15
1626829930000|2021-07-21 01:12:10|397.04|391.64|397|391.6|397.04|391.64|397|391.6|5
1626829940000|2021-07-21 01:12:20|397.01|391.61|396.91|391.51|397.01|391.61|396.88|391.48|4
1626829950000|2021-07-21 01:12:30|396.89|391.49|396.84|391.44|396.89|391.49|396.84|391.44|7
1626829960000|2021-07-21 01:12:40|396.82|391.42|396.59|391.19|396.82|391.42|396.59|391.19|16
1626829970000|2021-07-21 01:12:50|396.62|391.22|396.58|391.18|396.62|391.22|396.57|391.17|4
1626829980000|2021-07-21 01:13:00|396.59|391.19|396.37|390.97|396.66|391.26|396.34|390.94|19
1626829990000|2021-07-21 01:13:10|396.3|390.9|396.33|390.93|396.37|390.97|396.27|390.87|12
1626830000000|2021-07-21 01:13:20|396.28|390.88|396.46|391.06|396.46|391.06|396.27|390.87|23
1626830010000|2021-07-21 01:13:30|396.48|391.08|396.58|391.18|396.6|391.2|396.48|391.08|14
1626830020000|2021-07-21 01:13:40|396.64|391.24|396.55|391.15|396.65|391.25|396.55|391.15|4
1626830030000|2021-07-21 01:13:50|396.51|391.11|396.51|391.11|396.52|391.12|396.43|391.03|16
1626830040000|2021-07-21 01:14:00|396.5|391.1|396.47|391.07|396.51|391.11|396.47|391.07|4
1626830050000|2021-07-21 01:14:10|396.45|391.05|396.49|391.09|396.5|391.1|396.45|391.05|7
1626830060000|2021-07-21 01:14:20|396.48|391.08|396.37|390.97|396.48|391.08|396.37|390.97|7
1626830070000|2021-07-21 01:14:30|396.34|390.94|396.3|390.9|396.34|390.94|396.28|390.88|19
1626830080000|2021-07-21 01:14:40|396.32|390.92|396.36|390.96|396.36|390.96|396.31|390.91|6
1626830090000|2021-07-21 01:14:50|396.35|390.95|396.36|390.96|396.36|390.96|396.33|390.93|18
1626830100000|2021-07-21 01:15:00|396.35|390.95|396.71|391.31|396.73|391.33|396.34|390.94|16
1626830110000|2021-07-21 01:15:10|396.73|391.33|396.73|391.33|396.74|391.34|396.7|391.3|11
1626830120000|2021-07-21 01:15:20|396.74|391.34|396.37|390.97|396.74|391.34|396.37|390.97|20
1626830130000|2021-07-21 01:15:30|396.36|390.96|395.86|390.46|396.36|390.96|395.72|390.32|16
1626830140000|2021-07-21 01:15:40|395.85|390.45|395.66|390.26|395.94|390.54|395.66|390.26|23
1626830150000|2021-07-21 01:15:50|395.65|390.25|395.68|390.28|395.84|390.44|395.65|390.25|17
1626830160000|2021-07-21 01:16:00|395.69|390.29|395.52|390.12|395.73|390.33|395.5|390.1|15
1626830170000|2021-07-21 01:16:10|395.51|390.11|395.46|390.06|395.52|390.12|395.44|390.04|14
1626830180000|2021-07-21 01:16:20|395.45|390.05|395.63|390.23|395.63|390.23|395.4|390|15
1626830190000|2021-07-21 01:16:30|395.62|390.22|395.38|389.98|395.62|390.22|395.35|389.95|15
1626830200000|2021-07-21 01:16:40|395.2|389.8|395.08|389.68|395.2|389.8|394.84|389.44|12
1626830210000|2021-07-21 01:16:50|395.09|389.69|395.32|389.92|395.34|389.94|395.08|389.68|26
1626830220000|2021-07-21 01:17:00|395.25|389.85|395.23|389.83|395.25|389.85|395.15|389.75|11
1626830230000|2021-07-21 01:17:10|395.24|389.84|395.33|389.93|395.33|389.93|395.16|389.76|9
1626830240000|2021-07-21 01:17:20|395.32|389.92|395.5|390.1|395.52|390.12|395.3|389.9|10
1626830250000|2021-07-21 01:17:30|395.51|390.11|395.51|390.11|395.51|390.11|395.5|390.1|3
1626830260000|2021-07-21 01:17:40|395.54|390.14|395.54|390.14|395.54|390.14|395.54|390.14|1
1626830270000|2021-07-21 01:17:50|395.57|390.17|395.15|389.75|395.57|390.17|395.15|389.75|17
1626830280000|2021-07-21 01:18:00|395.19|389.79|395.3|389.9|395.32|389.92|395.16|389.76|21
1626830290000|2021-07-21 01:18:10|395.31|389.91|395.46|390.06|395.46|390.06|395.31|389.91|17
1626830300000|2021-07-21 01:18:20|395.48|390.08|395.87|390.47|395.87|390.47|395.48|390.08|13
1626830310000|2021-07-21 01:18:30|395.89|390.49|395.83|390.43|396.05|390.65|395.83|390.43|15
1626830320000|2021-07-21 01:18:40|395.84|390.44|395.8|390.4|395.84|390.44|395.8|390.4|2
1626830330000|2021-07-21 01:18:50|395.81|390.41|395.72|390.32|395.81|390.41|395.66|390.26|10
1626830340000|2021-07-21 01:19:00|395.71|390.31|395.36|389.96|395.71|390.31|395.36|389.96|19
1626830350000|2021-07-21 01:19:10|395.34|389.94|395.35|389.95|395.37|389.97|395.33|389.93|7
1626830360000|2021-07-21 01:19:20|395.34|389.94|395.36|389.96|395.36|389.96|395.28|389.88|10
1626830370000|2021-07-21 01:19:30|395.44|390.04|395.49|390.09|395.54|390.14|395.44|390.04|7
1626830380000|2021-07-21 01:19:40|395.5|390.1|395.64|390.24|395.64|390.24|395.5|390.1|7
1626830390000|2021-07-21 01:19:50|395.63|390.23|395.69|390.29|395.7|390.3|395.63|390.23|10
1626830400000|2021-07-21 01:20:00|395.68|390.28|395.67|390.27|395.69|390.29|395.67|390.27|8
1626830410000|2021-07-21 01:20:10|395.73|390.33|395.4|390|395.73|390.33|395.4|390|20
1626830420000|2021-07-21 01:20:20|395.39|389.99|395.36|389.96|395.39|389.99|395.27|389.87|19
1626830430000|2021-07-21 01:20:30|395.35|389.95|395.37|389.97|395.39|389.99|395.35|389.95|4
1626830440000|2021-07-21 01:20:40|395.36|389.96|395.64|390.24|395.65|390.25|395.36|389.96|18
1626830450000|2021-07-21 01:20:50|395.65|390.25|395.66|390.26|395.7|390.3|395.64|390.24|18
1626830460000|2021-07-21 01:21:00|395.69|390.29|396|390.6|396|390.6|395.66|390.26|19
1626830470000|2021-07-21 01:21:10|395.96|390.56|395.98|390.58|396.05|390.65|395.9|390.5|11
1626830480000|2021-07-21 01:21:20|396.01|390.61|396.01|390.61|396.02|390.62|396.01|390.61|3
1626830490000|2021-07-21 01:21:30|396.02|390.62|396.22|390.82|396.22|390.82|395.97|390.57|9
1626830500000|2021-07-21 01:21:40|396.21|390.81|396.16|390.76|396.21|390.81|396.14|390.74|6
1626830510000|2021-07-21 01:21:50|396.17|390.77|396.16|390.76|396.17|390.77|396.16|390.76|2
1626830520000|2021-07-21 01:22:00|396.17|390.77|396.23|390.83|396.23|390.83|396.16|390.76|6
1626830530000|2021-07-21 01:22:10|396.39|390.99|396.57|391.17|396.57|391.17|396.39|390.99|7
1626830540000|2021-07-21 01:22:20|396.54|391.14|396.54|391.14|396.54|391.14|396.47|391.07|7
1626830550000|2021-07-21 01:22:30|396.57|391.17|396.78|391.38|396.78|391.38|396.56|391.16|9
1626830560000|2021-07-21 01:22:40|396.8|391.4|396.75|391.35|396.89|391.49|396.74|391.34|8
1626830570000|2021-07-21 01:22:50|396.83|391.43|397.09|391.69|397.09|391.69|396.83|391.43|6
1626830580000|2021-07-21 01:23:00|397.1|391.7|396.95|391.55|397.1|391.7|396.88|391.48|10
1626830590000|2021-07-21 01:23:10|396.9|391.5|396.78|391.38|396.9|391.5|396.77|391.37|9
1626830600000|2021-07-21 01:23:20|396.77|391.37|396.73|391.33|396.79|391.39|396.72|391.32|13
1626830610000|2021-07-21 01:23:30|396.74|391.34|396.65|391.25|396.77|391.37|396.65|391.25|13
1626830620000|2021-07-21 01:23:40|396.66|391.26|396.68|391.28|396.68|391.28|396.55|391.15|22
1626830630000|2021-07-21 01:23:50|396.67|391.27|396.47|391.07|396.67|391.27|396.47|391.07|12
1626830640000|2021-07-21 01:24:00|396.49|391.09|396.25|390.85|396.49|391.09|396.25|390.85|13
1626830650000|2021-07-21 01:24:10|396.23|390.83|396.4|391|396.44|391.04|396.23|390.83|22
1626830660000|2021-07-21 01:24:20|396.41|391.01|396.5|391.1|396.5|391.1|396.33|390.93|14
1626830670000|2021-07-21 01:24:30|396.52|391.12|396.53|391.13|396.53|391.13|396.52|391.12|2
1626830680000|2021-07-21 01:24:40|396.55|391.15|396.72|391.32|396.72|391.32|396.55|391.15|6
1626830690000|2021-07-21 01:24:50|396.74|391.34|396.75|391.35|396.75|391.35|396.74|391.34|2
1626830700000|2021-07-21 01:25:00|396.76|391.36|397.01|391.61|397.01|391.61|396.75|391.35|12
1626830710000|2021-07-21 01:25:10|397|391.6|397.01|391.61|397.01|391.61|397|391.6|2
1626830720000|2021-07-21 01:25:20|396.95|391.55|396.96|391.56|396.97|391.57|396.95|391.55|4
1626830730000|2021-07-21 01:25:30|396.85|391.45|396.8|391.4|396.85|391.45|396.77|391.37|10
1626830740000|2021-07-21 01:25:40|396.79|391.39|396.81|391.41|396.81|391.41|396.78|391.38|9
1626830750000|2021-07-21 01:25:50|396.84|391.44|396.81|391.41|396.84|391.44|396.81|391.41|3
1626830760000|2021-07-21 01:26:00|396.88|391.48|397.01|391.61|397.01|391.61|396.88|391.48|3
1626830770000|2021-07-21 01:26:10|397.02|391.62|397.11|391.71|397.11|391.71|397.02|391.62|5
1626830780000|2021-07-21 01:26:20|397.16|391.76|397.3|391.9|397.3|391.9|397.15|391.75|7
1626830800000|2021-07-21 01:26:40|397.34|391.94|397.35|391.95|397.35|391.95|397.32|391.92|4
1626830810000|2021-07-21 01:26:50|397.42|392.02|397.34|391.94|397.42|392.02|397.34|391.94|5
1626830820000|2021-07-21 01:27:00|397.36|391.96|397.39|391.99|397.39|391.99|397.36|391.96|3
1626830830000|2021-07-21 01:27:10|397.38|391.98|397.45|392.05|397.45|392.05|397.36|391.96|10
1626830840000|2021-07-21 01:27:20|397.44|392.04|397.44|392.04|397.44|392.04|397.44|392.04|1
1626830850000|2021-07-21 01:27:30|397.37|391.97|397.37|391.97|397.37|391.97|397.37|391.97|1
1626830860000|2021-07-21 01:27:40|397.36|391.96|397.01|391.61|397.36|391.96|396.96|391.56|15
1626830870000|2021-07-21 01:27:50|396.97|391.57|397.15|391.75|397.15|391.75|396.97|391.57|14
1626830880000|2021-07-21 01:28:00|397.16|391.76|397.23|391.83|397.23|391.83|397.14|391.74|12
1626830890000|2021-07-21 01:28:10|397.21|391.81|397.38|391.98|397.38|391.98|397.21|391.81|8
1626830910000|2021-07-21 01:28:30|397.39|391.99|397.69|392.29|397.69|392.29|397.33|391.93|11
1626830920000|2021-07-21 01:28:40|397.72|392.32|397.63|392.23|397.72|392.32|397.59|392.19|14
1626830930000|2021-07-21 01:28:50|397.62|392.22|397.63|392.23|397.63|392.23|397.62|392.22|2
1626830940000|2021-07-21 01:29:00|397.62|392.22|397.43|392.03|397.62|392.22|397.43|392.03|17
1626830950000|2021-07-21 01:29:10|397.44|392.04|397.42|392.02|397.47|392.07|397.39|391.99|13
1626830960000|2021-07-21 01:29:20|397.43|392.03|397.47|392.07|397.47|392.07|397.42|392.02|4
1626830970000|2021-07-21 01:29:30|397.48|392.08|397.48|392.08|397.48|392.08|397.48|392.08|1
1626830980000|2021-07-21 01:29:40|397.45|392.05|397.42|392.02|397.45|392.05|397.42|392.02|2
1626830990000|2021-07-21 01:29:50|397.4|392|397.39|391.99|397.45|392.05|397.36|391.96|15
1626831000000|2021-07-21 01:30:00|397.4|392|397.45|392.05|397.5|392.1|397.38|391.98|15
1626831010000|2021-07-21 01:30:10|397.46|392.06|397.66|392.26|397.66|392.26|397.46|392.06|9
1626831020000|2021-07-21 01:30:20|397.7|392.3|397.9|392.5|397.99|392.59|397.68|392.28|19
1626831030000|2021-07-21 01:30:30|397.92|392.52|397.93|392.53|397.98|392.58|397.91|392.51|16
1626831040000|2021-07-21 01:30:40|397.94|392.54|397.94|392.54|397.94|392.54|397.93|392.53|5
1626831050000|2021-07-21 01:30:50|397.97|392.57|398|392.6|398|392.6|397.9|392.5|7
1626831060000|2021-07-21 01:31:00|398.13|392.73|398.11|392.71|398.13|392.73|398.05|392.65|15
1626831070000|2021-07-21 01:31:10|398.1|392.7|398.11|392.71|398.14|392.74|398.06|392.66|15
1626831080000|2021-07-21 01:31:20|398.12|392.72|398.19|392.79|398.34|392.94|398.12|392.72|13
1626831090000|2021-07-21 01:31:30|398.2|392.8|398.3|392.9|398.3|392.9|398.2|392.8|7
1626831100000|2021-07-21 01:31:40|398.27|392.87|398.27|392.87|398.29|392.89|398.23|392.83|8
1626831110000|2021-07-21 01:31:50|398.28|392.88|398.37|392.97|398.37|392.97|398.28|392.88|10
1626831120000|2021-07-21 01:32:00|398.39|392.99|398.51|393.11|398.51|393.11|398.39|392.99|5
1626831130000|2021-07-21 01:32:10|398.49|393.09|398.5|393.1|398.51|393.11|398.45|393.05|13
1626831140000|2021-07-21 01:32:20|398.51|393.11|398.39|392.99|398.51|393.11|398.36|392.96|17
1626831150000|2021-07-21 01:32:30|398.41|393.01|398.48|393.08|398.48|393.08|398.41|393.01|8
1626831160000|2021-07-21 01:32:40|398.5|393.1|398.55|393.15|398.55|393.15|398.46|393.06|6
1626831170000|2021-07-21 01:32:50|398.56|393.16|398.64|393.24|398.64|393.24|398.56|393.16|2
1626831180000|2021-07-21 01:33:00|398.65|393.25|398.52|393.12|398.65|393.25|398.46|393.06|20
1626831190000|2021-07-21 01:33:10|398.54|393.14|398.49|393.09|398.54|393.14|398.42|393.02|14
1626831200000|2021-07-21 01:33:20|398.46|393.06|398.45|393.05|398.51|393.11|398.45|393.05|9
1626831210000|2021-07-21 01:33:30|398.43|393.03|398.48|393.08|398.6|393.2|398.39|392.99|21
1626831220000|2021-07-21 01:33:40|398.52|393.12|398.49|393.09|398.56|393.16|398.46|393.06|17
1626831230000|2021-07-21 01:33:50|398.48|393.08|398.52|393.12|398.52|393.12|398.47|393.07|8
1626831240000|2021-07-21 01:34:00|398.6|393.2|398.5|393.1|398.6|393.2|398.48|393.08|6
1626831250000|2021-07-21 01:34:10|398.48|393.08|398.35|392.95|398.48|393.08|398.35|392.95|9
1626831260000|2021-07-21 01:34:20|398.39|392.99|398.31|392.91|398.42|393.02|398.3|392.9|16
1626831270000|2021-07-21 01:34:30|398.3|392.9|398.36|392.96|398.37|392.97|398.3|392.9|7
1626831280000|2021-07-21 01:34:40|398.35|392.95|398.4|393|398.42|393.02|398.35|392.95|9
1626831290000|2021-07-21 01:34:50|398.3|392.9|398.24|392.84|398.31|392.91|398.24|392.84|9
1626831300000|2021-07-21 01:35:00|398.23|392.83|398.16|392.76|398.25|392.85|398.12|392.72|15
1626831310000|2021-07-21 01:35:10|398.15|392.75|398.01|392.61|398.15|392.75|397.94|392.54|17
1626831320000|2021-07-21 01:35:20|398.08|392.68|398.06|392.66|398.17|392.77|398.03|392.63|20
1626831330000|2021-07-21 01:35:30|398.08|392.68|398.17|392.77|398.17|392.77|398.05|392.65|15
1626831340000|2021-07-21 01:35:40|398.18|392.78|398.24|392.84|398.25|392.85|398.14|392.74|9
1626831350000|2021-07-21 01:35:50|398.2|392.8|398.23|392.83|398.23|392.83|398.17|392.77|6
1626831360000|2021-07-21 01:36:00|398.21|392.81|398.17|392.77|398.21|392.81|398.17|392.77|4
1626831370000|2021-07-21 01:36:10|398.18|392.78|398.24|392.84|398.24|392.84|398.18|392.78|4
1626831380000|2021-07-21 01:36:20|398.26|392.86|398.31|392.91|398.33|392.93|398.25|392.85|16
1626831390000|2021-07-21 01:36:30|398.24|392.84|398.27|392.87|398.29|392.89|398.24|392.84|7
1626831400000|2021-07-21 01:36:40|398.29|392.89|398.28|392.88|398.3|392.9|398.27|392.87|6
1626831410000|2021-07-21 01:36:50|398.39|392.99|398.4|393|398.4|393|398.37|392.97|4
1626831420000|2021-07-21 01:37:00|398.33|392.93|398.35|392.95|398.35|392.95|398.31|392.91|9
1626831430000|2021-07-21 01:37:10|398.34|392.94|398.34|392.94|398.35|392.95|398.34|392.94|5
1626831440000|2021-07-21 01:37:20|398.33|392.93|398.33|392.93|398.34|392.94|398.32|392.92|6
1626831450000|2021-07-21 01:37:30|398.32|392.92|398.41|393.01|398.41|393.01|398.32|392.92|8
1626831460000|2021-07-21 01:37:40|398.39|392.99|398.41|393.01|398.44|393.04|398.36|392.96|10
1626831470000|2021-07-21 01:37:50|398.36|392.96|398.26|392.86|398.36|392.96|398.26|392.86|13
1626831480000|2021-07-21 01:38:00|398.34|392.94|398.32|392.92|398.36|392.96|398.31|392.91|15
1626831490000|2021-07-21 01:38:10|398.31|392.91|398.25|392.85|398.32|392.92|398.23|392.83|13
1626831500000|2021-07-21 01:38:20|398.26|392.86|398.33|392.93|398.34|392.94|398.26|392.86|8
1626831510000|2021-07-21 01:38:30|398.32|392.92|398.3|392.9|398.32|392.92|398.28|392.88|9
1626831520000|2021-07-21 01:38:40|398.31|392.91|398.29|392.89|398.31|392.91|398.28|392.88|4
1626831530000|2021-07-21 01:38:50|398.25|392.85|398.25|392.85|398.25|392.85|398.25|392.85|1
1626831540000|2021-07-21 01:39:00|398.26|392.86|397.98|392.58|398.26|392.86|397.98|392.58|16
1626831550000|2021-07-21 01:39:10|397.97|392.57|397.9|392.5|397.97|392.57|397.9|392.5|17
1626831560000|2021-07-21 01:39:20|397.88|392.48|397.84|392.44|397.88|392.48|397.82|392.42|9
1626831570000|2021-07-21 01:39:30|397.82|392.42|397.84|392.44|397.84|392.44|397.82|392.42|4
1626831580000|2021-07-21 01:39:40|397.82|392.42|397.69|392.29|397.82|392.42|397.69|392.29|10
1626831590000|2021-07-21 01:39:50|397.67|392.27|397.66|392.26|397.67|392.27|397.65|392.25|6
1626831600000|2021-07-21 01:40:00|397.67|392.27|397.76|392.36|397.78|392.38|397.66|392.26|8
1626831610000|2021-07-21 01:40:10|397.77|392.37|397.82|392.42|397.82|392.42|397.77|392.37|4
1626831620000|2021-07-21 01:40:20|397.83|392.43|397.77|392.37|397.84|392.44|397.77|392.37|8
1626831630000|2021-07-21 01:40:30|397.79|392.39|397.79|392.39|397.79|392.39|397.79|392.39|1
1626831640000|2021-07-21 01:40:40|397.77|392.37|397.77|392.37|397.78|392.38|397.77|392.37|3
1626831650000|2021-07-21 01:40:50|397.78|392.38|397.86|392.46|397.86|392.46|397.78|392.38|6
1626831660000|2021-07-21 01:41:00|397.87|392.47|397.88|392.48|397.88|392.48|397.86|392.46|14
1626831670000|2021-07-21 01:41:10|397.87|392.47|397.93|392.53|397.97|392.57|397.87|392.47|11
1626831680000|2021-07-21 01:41:20|397.94|392.54|397.95|392.55|397.95|392.55|397.92|392.52|11
1626831690000|2021-07-21 01:41:30|397.96|392.56|398.06|392.66|398.06|392.66|397.95|392.55|11
1626831710000|2021-07-21 01:41:50|398.07|392.67|398.12|392.72|398.13|392.73|398.06|392.66|7
1626831720000|2021-07-21 01:42:00|398.1|392.7|398.12|392.72|398.13|392.73|398.1|392.7|7
1626831730000|2021-07-21 01:42:10|398.13|392.73|398.14|392.74|398.14|392.74|398.13|392.73|2
1626831740000|2021-07-21 01:42:20|398.13|392.73|398.29|392.89|398.29|392.89|398.13|392.73|7
1626831750000|2021-07-21 01:42:30|398.3|392.9|398.35|392.95|398.35|392.95|398.28|392.88|4
1626831760000|2021-07-21 01:42:40|398.4|393|398.4|393|398.4|393|398.4|393|1
1626831770000|2021-07-21 01:42:50|398.44|393.04|398.46|393.06|398.47|393.07|398.44|393.04|9
1626831780000|2021-07-21 01:43:00|398.45|393.05|398.49|393.09|398.52|393.12|398.43|393.03|20
1626831790000|2021-07-21 01:43:10|398.5|393.1|398.58|393.18|398.58|393.18|398.5|393.1|7
1626831800000|2021-07-21 01:43:20|398.57|393.17|398.44|393.04|398.57|393.17|398.37|392.97|8
1626831810000|2021-07-21 01:43:30|398.45|393.05|398.53|393.13|398.54|393.14|398.42|393.02|10
1626831820000|2021-07-21 01:43:40|398.54|393.14|398.37|392.97|398.54|393.14|398.36|392.96|13
1626831830000|2021-07-21 01:43:50|398.36|392.96|398.43|393.03|398.45|393.05|398.36|392.96|8
1626831840000|2021-07-21 01:44:00|398.42|393.02|398.41|393.01|398.45|393.05|398.39|392.99|12
1626831850000|2021-07-21 01:44:10|398.38|392.98|398.45|393.05|398.45|393.05|398.38|392.98|5
1626831860000|2021-07-21 01:44:20|398.48|393.08|398.63|393.23|398.66|393.26|398.45|393.05|20
1626831870000|2021-07-21 01:44:30|398.65|393.25|398.6|393.2|398.66|393.26|398.6|393.2|10
1626831880000|2021-07-21 01:44:40|398.57|393.17|398.65|393.25|398.65|393.25|398.57|393.17|4
1626831890000|2021-07-21 01:44:50|398.63|393.23|398.44|393.04|398.63|393.23|398.44|393.04|7
1626831900000|2021-07-21 01:45:00|398.43|393.03|398.4|393|398.45|393.05|398.36|392.96|8
1626831910000|2021-07-21 01:45:10|398.38|392.98|398.5|393.1|398.52|393.12|398.38|392.98|7
1626831920000|2021-07-21 01:45:20|398.48|393.08|398.67|393.27|398.67|393.27|398.46|393.06|11
1626831930000|2021-07-21 01:45:30|398.65|393.25|398.7|393.3|398.7|393.3|398.65|393.25|3
1626831940000|2021-07-21 01:45:40|398.71|393.31|398.84|393.44|398.84|393.44|398.71|393.31|6
1626831950000|2021-07-21 01:45:50|398.85|393.45|398.91|393.51|398.92|393.52|398.83|393.43|14
1626831960000|2021-07-21 01:46:00|398.9|393.5|398.75|393.35|398.91|393.51|398.75|393.35|12
1626831970000|2021-07-21 01:46:10|398.69|393.29|398.46|393.06|398.73|393.33|398.46|393.06|18
1626831980000|2021-07-21 01:46:20|398.47|393.07|398.5|393.1|398.51|393.11|398.41|393.01|12
1626831990000|2021-07-21 01:46:30|398.49|393.09|398.55|393.15|398.55|393.15|398.47|393.07|9
1626832000000|2021-07-21 01:46:40|398.58|393.18|398.58|393.18|398.58|393.18|398.58|393.18|1
1626832010000|2021-07-21 01:46:50|398.59|393.19|398.59|393.19|398.59|393.19|398.59|393.19|1
1626832020000|2021-07-21 01:47:00|398.64|393.24|398.79|393.39|398.79|393.39|398.64|393.24|7
1626832030000|2021-07-21 01:47:10|398.78|393.38|398.84|393.44|398.84|393.44|398.76|393.36|4
1626832050000|2021-07-21 01:47:30|398.86|393.46|398.86|393.46|398.86|393.46|398.86|393.46|1
1626832060000|2021-07-21 01:47:40|398.8|393.4|398.7|393.3|398.8|393.4|398.65|393.25|14
1626832070000|2021-07-21 01:47:50|398.69|393.29|398.71|393.31|398.71|393.31|398.69|393.29|6
1626832080000|2021-07-21 01:48:00|398.69|393.29|397.99|392.59|398.69|393.29|397.89|392.49|29
1626832090000|2021-07-21 01:48:10|398|392.6|397.6|392.2|398|392.6|397.49|392.09|25
1626832100000|2021-07-21 01:48:20|397.55|392.15|397.73|392.33|397.73|392.33|397.55|392.15|8
1626832110000|2021-07-21 01:48:30|397.75|392.35|397.71|392.31|397.78|392.38|397.69|392.29|15
1626832120000|2021-07-21 01:48:40|397.73|392.33|397.7|392.3|397.76|392.36|397.49|392.09|17
1626832130000|2021-07-21 01:48:50|397.81|392.41|397.78|392.38|397.84|392.44|397.75|392.35|9
1626832140000|2021-07-21 01:49:00|397.83|392.43|397.83|392.43|397.83|392.43|397.82|392.42|3
1626832150000|2021-07-21 01:49:10|397.87|392.47|398.06|392.66|398.06|392.66|397.87|392.47|8
1626832160000|2021-07-21 01:49:20|398.07|392.67|398.37|392.97|398.39|392.99|397.99|392.59|16
1626832170000|2021-07-21 01:49:30|398.36|392.96|398.28|392.88|398.38|392.98|398.28|392.88|8
1626832180000|2021-07-21 01:49:40|398.29|392.89|398.18|392.78|398.29|392.89|398.12|392.72|8
1626832190000|2021-07-21 01:49:50|398.2|392.8|398.37|392.97|398.38|392.98|398.2|392.8|11
1626832200000|2021-07-21 01:50:00|398.38|392.98|398.24|392.84|398.38|392.98|398.24|392.84|13
1626832210000|2021-07-21 01:50:10|398.26|392.86|398.27|392.87|398.29|392.89|398.24|392.84|6
1626832220000|2021-07-21 01:50:20|398.28|392.88|398.27|392.87|398.3|392.9|398.27|392.87|9
1626832230000|2021-07-21 01:50:30|398.26|392.86|398.34|392.94|398.34|392.94|398.26|392.86|5
1626832240000|2021-07-21 01:50:40|398.36|392.96|398.34|392.94|398.36|392.96|398.34|392.94|2
1626832250000|2021-07-21 01:50:50|398.36|392.96|398.44|393.04|398.51|393.11|398.31|392.91|15
1626832260000|2021-07-21 01:51:00|398.46|393.06|398.44|393.04|398.47|393.07|398.43|393.03|10
1626832280000|2021-07-21 01:51:20|398.43|393.03|398.49|393.09|398.49|393.09|398.42|393.02|10
1626832290000|2021-07-21 01:51:30|398.44|393.04|398.45|393.05|398.45|393.05|398.44|393.04|8
1626832300000|2021-07-21 01:51:40|398.44|393.04|398.44|393.04|398.44|393.04|398.44|393.04|1
1626832310000|2021-07-21 01:51:50|398.42|393.02|398.25|392.85|398.49|393.09|398.24|392.84|14
1626832320000|2021-07-21 01:52:00|398.28|392.88|398.04|392.64|398.28|392.88|398.04|392.64|11
1626832330000|2021-07-21 01:52:10|398.05|392.65|398.23|392.83|398.23|392.83|398.05|392.65|14
1626832340000|2021-07-21 01:52:20|398.22|392.82|398.25|392.85|398.28|392.88|398.2|392.8|9
1626832350000|2021-07-21 01:52:30|398.26|392.86|398.26|392.86|398.26|392.86|398.23|392.83|3
1626832360000|2021-07-21 01:52:40|398.27|392.87|398.38|392.98|398.38|392.98|398.27|392.87|12
1626832370000|2021-07-21 01:52:50|398.37|392.97|398.33|392.93|398.37|392.97|398.32|392.92|4
1626832380000|2021-07-21 01:53:00|398.34|392.94|398.36|392.96|398.36|392.96|398.34|392.94|5
1626832390000|2021-07-21 01:53:10|398.35|392.95|398.33|392.93|398.35|392.95|398.3|392.9|11
1626832400000|2021-07-21 01:53:20|398.32|392.92|398.37|392.97|398.37|392.97|398.32|392.92|9
1626832410000|2021-07-21 01:53:30|398.43|393.03|398.45|393.05|398.45|393.05|398.43|393.03|2
1626832430000|2021-07-21 01:53:50|398.4|393|398.39|392.99|398.43|393.03|398.39|392.99|5
1626832450000|2021-07-21 01:54:10|398.34|392.94|398.34|392.94|398.34|392.94|398.34|392.94|1
1626832460000|2021-07-21 01:54:20|398.35|392.95|398.34|392.94|398.35|392.95|398.32|392.92|8
1626832470000|2021-07-21 01:54:30|398.35|392.95|398.35|392.95|398.35|392.95|398.34|392.94|5
1626832480000|2021-07-21 01:54:40|398.36|392.96|398.36|392.96|398.36|392.96|398.35|392.95|3
1626832500000|2021-07-21 01:55:00|398.35|392.95|398.35|392.95|398.36|392.96|398.35|392.95|3
1626832510000|2021-07-21 01:55:10|398.36|392.96|398.48|393.08|398.48|393.08|398.36|392.96|7
1626832520000|2021-07-21 01:55:20|398.49|393.09|398.49|393.09|398.49|393.09|398.49|393.09|1
1626832530000|2021-07-21 01:55:30|398.6|393.2|398.61|393.21|398.64|393.24|398.6|393.2|5
1626832540000|2021-07-21 01:55:40|398.63|393.23|398.64|393.24|398.64|393.24|398.62|393.22|4
1626832550000|2021-07-21 01:55:50|398.68|393.28|398.73|393.33|398.75|393.35|398.68|393.28|14
1626832560000|2021-07-21 01:56:00|398.72|393.32|398.75|393.35|398.76|393.36|398.71|393.31|12
1626832570000|2021-07-21 01:56:10|398.76|393.36|398.68|393.28|398.76|393.36|398.66|393.26|15
1626832580000|2021-07-21 01:56:20|398.69|393.29|398.59|393.19|398.69|393.29|398.52|393.12|18
1626832590000|2021-07-21 01:56:30|398.61|393.21|398.71|393.31|398.71|393.31|398.59|393.19|6
1626832600000|2021-07-21 01:56:40|398.74|393.34|398.91|393.51|398.94|393.54|398.74|393.34|9
1626832610000|2021-07-21 01:56:50|398.9|393.5|398.95|393.55|398.95|393.55|398.83|393.43|20
1626832620000|2021-07-21 01:57:00|398.94|393.54|399.04|393.64|399.09|393.69|398.93|393.53|17
1626832630000|2021-07-21 01:57:10|399.03|393.63|399.14|393.74|399.14|393.74|399|393.6|14
1626832640000|2021-07-21 01:57:20|399.15|393.75|399.3|393.9|399.42|394.02|399.15|393.75|12
1626832650000|2021-07-21 01:57:30|399.31|393.91|399.42|394.02|399.42|394.02|399.31|393.91|9
1626832660000|2021-07-21 01:57:40|399.41|394.01|399.18|393.78|399.41|394.01|399.15|393.75|17
1626832670000|2021-07-21 01:57:50|399.19|393.79|399.43|394.03|399.43|394.03|399.19|393.79|12
1626832680000|2021-07-21 01:58:00|399.44|394.04|399.48|394.08|399.48|394.08|399.43|394.03|8
1626832690000|2021-07-21 01:58:10|399.51|394.11|399.5|394.1|399.51|394.11|399.48|394.08|5
1626832700000|2021-07-21 01:58:20|399.47|394.07|399.42|394.02|399.49|394.09|399.42|394.02|8
1626832710000|2021-07-21 01:58:30|399.46|394.06|399.45|394.05|399.46|394.06|399.35|393.95|15
1626832720000|2021-07-21 01:58:40|399.44|394.04|399.61|394.21|399.62|394.22|399.37|393.97|15
1626832730000|2021-07-21 01:58:50|399.6|394.2|399.6|394.2|399.6|394.2|399.46|394.06|13
1626832740000|2021-07-21 01:59:00|399.62|394.22|399.66|394.26|399.66|394.26|399.56|394.16|5
1626832750000|2021-07-21 01:59:10|399.65|394.25|399.62|394.22|399.65|394.25|399.62|394.22|2
1626832760000|2021-07-21 01:59:20|399.63|394.23|399.62|394.22|399.63|394.23|399.62|394.22|2
1626832770000|2021-07-21 01:59:30|399.58|394.18|399.55|394.15|399.61|394.21|399.51|394.11|10
1626832780000|2021-07-21 01:59:40|399.5|394.1|399.45|394.05|399.5|394.1|399.44|394.04|11
1626832790000|2021-07-21 01:59:50|399.39|393.99|399.2|393.8|399.39|393.99|399.2|393.8|17
1626832800000|2021-07-21 02:00:00|399.19|393.79|399.31|393.91|399.31|393.91|399.18|393.78|11
1626832810000|2021-07-21 02:00:10|399.24|393.84|399.27|393.87|399.27|393.87|399.24|393.84|10
1626832820000|2021-07-21 02:00:20|399.29|393.89|399.57|394.17|399.57|394.17|399.29|393.89|10
1626832830000|2021-07-21 02:00:30|399.59|394.19|399.61|394.21|399.63|394.23|399.59|394.19|12
1626832840000|2021-07-21 02:00:40|399.6|394.2|399.68|394.28|399.68|394.28|399.6|394.2|10
1626832850000|2021-07-21 02:00:50|399.61|394.21|399.66|394.26|399.67|394.27|399.61|394.21|6
1626832860000|2021-07-21 02:01:00|399.67|394.27|399.67|394.27|399.72|394.32|399.61|394.21|11
1626832870000|2021-07-21 02:01:10|399.62|394.22|399.58|394.18|399.67|394.27|399.58|394.18|17
1626832880000|2021-07-21 02:01:20|399.59|394.19|399.63|394.23|399.67|394.27|399.59|394.19|18
1626832890000|2021-07-21 02:01:30|399.67|394.27|399.68|394.28|399.7|394.3|399.64|394.24|11
1626832900000|2021-07-21 02:01:40|399.84|394.44|399.9|394.5|399.9|394.5|399.8|394.4|10
1626832910000|2021-07-21 02:01:50|399.85|394.45|399.84|394.44|399.87|394.47|399.83|394.43|10
1626832920000|2021-07-21 02:02:00|399.82|394.42|399.93|394.53|399.93|394.53|399.73|394.33|16
1626832930000|2021-07-21 02:02:10|399.96|394.56|400.04|394.64|400.2|394.8|399.92|394.52|18
1626832940000|2021-07-21 02:02:20|400.02|394.62|400.11|394.71|400.11|394.71|400.02|394.62|13
1626832950000|2021-07-21 02:02:30|400.12|394.72|400.26|394.86|400.26|394.86|400.12|394.72|16
1626832960000|2021-07-21 02:02:40|400.27|394.87|400.46|395.06|400.46|395.06|400.22|394.82|11
1626832970000|2021-07-21 02:02:50|400.43|395.03|400.57|395.17|400.57|395.17|400.41|395.01|14
1626832980000|2021-07-21 02:03:00|400.56|395.16|400.71|395.31|400.71|395.31|400.48|395.08|24
1626832990000|2021-07-21 02:03:10|400.68|395.28|400.49|395.09|400.71|395.31|400.46|395.06|18
1626833000000|2021-07-21 02:03:20|400.47|395.07|400.61|395.21|400.64|395.24|400.47|395.07|22
1626833010000|2021-07-21 02:03:30|400.53|395.13|400.92|395.52|400.98|395.58|400.53|395.13|26
1626833020000|2021-07-21 02:03:40|400.8|395.4|400.87|395.47|400.87|395.47|400.76|395.36|28
1626833030000|2021-07-21 02:03:50|400.89|395.49|400.78|395.38|400.91|395.51|400.68|395.28|22
1626833040000|2021-07-21 02:04:00|400.72|395.32|400.74|395.34|400.79|395.39|400.69|395.29|10
1626833050000|2021-07-21 02:04:10|400.75|395.35|401.12|395.72|401.12|395.72|400.73|395.33|17
1626833060000|2021-07-21 02:04:20|401.09|395.69|401.11|395.71|401.12|395.72|401.05|395.65|19
1626833070000|2021-07-21 02:04:30|401.15|395.75|401.1|395.7|401.23|395.83|401.1|395.7|12
1626833080000|2021-07-21 02:04:40|401.11|395.71|401.15|395.75|401.19|395.79|401.07|395.67|9
1626833090000|2021-07-21 02:04:50|401.13|395.73|401|395.6|401.15|395.75|400.98|395.58|15
1626833100000|2021-07-21 02:05:00|400.91|395.51|400.99|395.59|401.04|395.64|400.91|395.51|12
1626833110000|2021-07-21 02:05:10|400.97|395.57|400.83|395.43|400.97|395.57|400.83|395.43|11
1626833120000|2021-07-21 02:05:20|400.86|395.46|400.81|395.41|400.86|395.46|400.8|395.4|12
1626833130000|2021-07-21 02:05:30|400.82|395.42|401|395.6|401|395.6|400.81|395.41|12
1626833140000|2021-07-21 02:05:40|401.01|395.61|401.01|395.61|401.01|395.61|401.01|395.61|1
1626833150000|2021-07-21 02:05:50|401.02|395.62|401.03|395.63|401.03|395.63|401|395.6|7
1626833160000|2021-07-21 02:06:00|401.01|395.61|401.02|395.62|401.03|395.63|401.01|395.61|5
1626833170000|2021-07-21 02:06:10|401.03|395.63|401.23|395.83|401.23|395.83|401.03|395.63|9
1626833180000|2021-07-21 02:06:20|401.2|395.8|400.98|395.58|401.2|395.8|400.97|395.57|6
1626833190000|2021-07-21 02:06:30|400.97|395.57|401.01|395.61|401.01|395.61|400.97|395.57|7
1626833200000|2021-07-21 02:06:40|401|395.6|401|395.6|401|395.6|401|395.6|1
1626833210000|2021-07-21 02:06:50|401.06|395.66|401.12|395.72|401.13|395.73|401.06|395.66|4
1626833220000|2021-07-21 02:07:00|401.15|395.75|401.06|395.66|401.16|395.76|401.06|395.66|3
1626833230000|2021-07-21 02:07:10|401.09|395.69|401.19|395.79|401.21|395.81|401.07|395.67|9
1626833240000|2021-07-21 02:07:20|401.26|395.86|401.23|395.83|401.26|395.86|401.17|395.77|5
1626833250000|2021-07-21 02:07:30|401.28|395.88|401.44|396.04|401.44|396.04|401.26|395.86|14
1626833260000|2021-07-21 02:07:40|401.43|396.03|401.47|396.07|401.47|396.07|401.39|395.99|9
1626833270000|2021-07-21 02:07:50|401.44|396.04|401.41|396.01|401.47|396.07|401.3|395.9|13
1626833280000|2021-07-21 02:08:00|401.43|396.03|401.46|396.06|401.47|396.07|401.43|396.03|7
1626833290000|2021-07-21 02:08:10|401.47|396.07|401.72|396.32|401.72|396.32|401.47|396.07|9
1626833300000|2021-07-21 02:08:20|401.71|396.31|401.71|396.31|401.71|396.31|401.69|396.29|5
1626833310000|2021-07-21 02:08:30|401.72|396.32|401.72|396.32|401.75|396.35|401.49|396.09|14
1626833320000|2021-07-21 02:08:40|401.65|396.25|401.68|396.28|401.68|396.28|401.6|396.2|6
1626833330000|2021-07-21 02:08:50|401.69|396.29|401.8|396.4|401.81|396.41|401.69|396.29|12
1626833340000|2021-07-21 02:09:00|401.79|396.39|401.52|396.12|401.81|396.41|401.5|396.1|21
1626833350000|2021-07-21 02:09:10|401.53|396.13|401.59|396.19|401.71|396.31|401.52|396.12|15
1626833360000|2021-07-21 02:09:20|401.65|396.25|401.7|396.3|401.7|396.3|401.59|396.19|10
1626833370000|2021-07-21 02:09:30|401.72|396.32|401.71|396.31|401.72|396.32|401.69|396.29|3
1626833380000|2021-07-21 02:09:40|401.73|396.33|401.7|396.3|401.75|396.35|401.65|396.25|16
1626833390000|2021-07-21 02:09:50|401.69|396.29|401.7|396.3|401.7|396.3|401.56|396.16|19
1626833400000|2021-07-21 02:10:00|401.71|396.31|401.85|396.45|401.85|396.45|401.71|396.31|7
1626833410000|2021-07-21 02:10:10|401.89|396.49|402.12|396.72|402.13|396.73|401.89|396.49|18
1626833420000|2021-07-21 02:10:20|402.14|396.74|402.19|396.79|402.19|396.79|402.09|396.69|5
1626833430000|2021-07-21 02:10:30|402.22|396.82|402.2|396.8|402.24|396.84|402.07|396.67|17
1626833440000|2021-07-21 02:10:40|402.19|396.79|402.22|396.82|402.33|396.93|402.19|396.79|19
1626833450000|2021-07-21 02:10:50|402.25|396.85|402.25|396.85|402.27|396.87|402.2|396.8|16
1626833460000|2021-07-21 02:11:00|402.23|396.83|402.21|396.81|402.26|396.86|402.15|396.75|17
1626833470000|2021-07-21 02:11:10|402.2|396.8|402.21|396.81|402.22|396.82|402.18|396.78|8
1626833490000|2021-07-21 02:11:30|402.22|396.82|402.23|396.83|402.23|396.83|402.22|396.82|2
1626833500000|2021-07-21 02:11:40|402.21|396.81|402.48|397.08|402.49|397.09|402.21|396.81|10
1626833510000|2021-07-21 02:11:50|402.46|397.06|402.47|397.07|402.49|397.09|402.43|397.03|12
1626833520000|2021-07-21 02:12:00|402.46|397.06|402.5|397.1|402.51|397.11|402.4|397|20
1626833530000|2021-07-21 02:12:10|402.49|397.09|402.42|397.02|402.51|397.11|402.4|397|18
1626833540000|2021-07-21 02:12:20|402.41|397.01|402.32|396.92|402.44|397.04|402.26|396.86|14
1626833550000|2021-07-21 02:12:30|402.33|396.93|402.27|396.87|402.33|396.93|402.23|396.83|14
1626833560000|2021-07-21 02:12:40|402.29|396.89|402.35|396.95|402.37|396.97|402.23|396.83|19
1626833570000|2021-07-21 02:12:50|402.34|396.94|402.3|396.9|402.34|396.94|402.23|396.83|9
1626833580000|2021-07-21 02:13:00|402.33|396.93|402.52|397.12|402.53|397.13|402.29|396.89|20
1626833590000|2021-07-21 02:13:10|402.53|397.13|402.64|397.24|402.74|397.34|402.5|397.1|14
1626833600000|2021-07-21 02:13:20|402.61|397.21|402.56|397.16|402.62|397.22|402.56|397.16|17
1626833610000|2021-07-21 02:13:30|402.52|397.12|402.41|397.01|402.52|397.12|402.34|396.94|9
1626833620000|2021-07-21 02:13:40|402.4|397|402.69|397.29|402.69|397.29|402.39|396.99|25
1626833630000|2021-07-21 02:13:50|402.71|397.31|402.77|397.37|402.81|397.41|402.71|397.31|9
1626833640000|2021-07-21 02:14:00|402.78|397.38|402.84|397.44|402.85|397.45|402.75|397.35|15
1626833650000|2021-07-21 02:14:10|402.86|397.46|402.94|397.54|402.94|397.54|402.86|397.46|3
1626833660000|2021-07-21 02:14:20|402.96|397.56|402.79|397.39|402.96|397.56|402.75|397.35|22
1626833670000|2021-07-21 02:14:30|402.81|397.41|402.95|397.55|402.98|397.58|402.79|397.39|18
1626833680000|2021-07-21 02:14:40|402.98|397.58|402.97|397.57|402.99|397.59|402.95|397.55|5
1626833700000|2021-07-21 02:15:00|402.99|397.59|403.16|397.76|403.17|397.77|402.99|397.59|13
1626833710000|2021-07-21 02:15:10|403.3|397.9|403.26|397.86|403.32|397.92|403.19|397.79|21
1626833720000|2021-07-21 02:15:20|403.25|397.85|403.16|397.76|403.28|397.88|403.1|397.7|21
1626833730000|2021-07-21 02:15:30|403.14|397.74|402.98|397.58|403.14|397.74|402.9|397.5|18
1626833740000|2021-07-21 02:15:40|402.96|397.56|403.03|397.63|403.06|397.66|402.95|397.55|19
1626833750000|2021-07-21 02:15:50|403.05|397.65|403|397.6|403.05|397.65|402.95|397.55|4
1626833760000|2021-07-21 02:16:00|403.01|397.61|403.14|397.74|403.15|397.75|402.92|397.52|18
1626833770000|2021-07-21 02:16:10|403.12|397.72|403.05|397.65|403.15|397.75|403|397.6|15
1626833780000|2021-07-21 02:16:20|403.01|397.61|402.9|397.5|403.06|397.66|402.9|397.5|22
1626833790000|2021-07-21 02:16:30|402.89|397.49|402.75|397.35|402.89|397.49|402.75|397.35|8
1626833800000|2021-07-21 02:16:40|402.72|397.32|402.46|397.06|402.72|397.32|402.46|397.06|14
1626833810000|2021-07-21 02:16:50|402.44|397.04|402.41|397.01|402.48|397.08|402.41|397.01|5
1626833820000|2021-07-21 02:17:00|402.37|396.97|402.27|396.87|402.37|396.97|402.27|396.87|4
1626833830000|2021-07-21 02:17:10|402.19|396.79|401.98|396.58|402.19|396.79|401.98|396.58|17
1626833840000|2021-07-21 02:17:20|401.99|396.59|401.95|396.55|402.01|396.61|401.94|396.54|17
1626833850000|2021-07-21 02:17:30|401.98|396.58|402.06|396.66|402.06|396.66|401.98|396.58|13
1626833860000|2021-07-21 02:17:40|402.07|396.67|402.17|396.77|402.17|396.77|402.03|396.63|15
1626833870000|2021-07-21 02:17:50|402.15|396.75|402.11|396.71|402.17|396.77|402.09|396.69|12
1626833880000|2021-07-21 02:18:00|402.1|396.7|402.12|396.72|402.13|396.73|402.08|396.68|10
1626833890000|2021-07-21 02:18:10|402.13|396.73|402.13|396.73|402.14|396.74|402.12|396.72|5
1626833900000|2021-07-21 02:18:20|402.12|396.72|402.12|396.72|402.14|396.74|402.1|396.7|7
1626833910000|2021-07-21 02:18:30|402.11|396.71|402.12|396.72|402.13|396.73|402.11|396.71|7
1626833920000|2021-07-21 02:18:40|402.14|396.74|402.11|396.71|402.14|396.74|402.11|396.71|7
1626833930000|2021-07-21 02:18:50|402.1|396.7|402.11|396.71|402.11|396.71|402.1|396.7|6
1626833940000|2021-07-21 02:19:00|402.12|396.72|401.93|396.53|402.12|396.72|401.88|396.48|12
1626833950000|2021-07-21 02:19:10|401.96|396.56|401.89|396.49|401.96|396.56|401.89|396.49|8
1626833960000|2021-07-21 02:19:20|401.9|396.5|401.87|396.47|401.9|396.5|401.87|396.47|3
1626833970000|2021-07-21 02:19:30|401.92|396.52|401.9|396.5|401.92|396.52|401.79|396.39|15
1626833980000|2021-07-21 02:19:40|401.89|396.49|401.82|396.42|401.9|396.5|401.82|396.42|19
1626833990000|2021-07-21 02:19:50|401.83|396.43|401.88|396.48|401.88|396.48|401.81|396.41|21
1626834000000|2021-07-21 02:20:00|401.86|396.46|401.86|396.46|401.9|396.5|401.83|396.43|15
1626834010000|2021-07-21 02:20:10|401.88|396.48|402.08|396.68|402.11|396.71|401.88|396.48|20
1626834020000|2021-07-21 02:20:20|402.1|396.7|402.2|396.8|402.22|396.82|402.1|396.7|7
1626834030000|2021-07-21 02:20:30|402.19|396.79|402.26|396.86|402.27|396.87|402.19|396.79|6
1626834040000|2021-07-21 02:20:40|402.27|396.87|402.3|396.9|402.31|396.91|402.27|396.87|9
1626834050000|2021-07-21 02:20:50|402.32|396.92|402.28|396.88|402.32|396.92|402.28|396.88|5
1626834060000|2021-07-21 02:21:00|402.27|396.87|402.35|396.95|402.35|396.95|402.19|396.79|14
1626834070000|2021-07-21 02:21:10|402.38|396.98|402.28|396.88|402.38|396.98|402.28|396.88|13
1626834080000|2021-07-21 02:21:20|402.26|396.86|402.26|396.86|402.26|396.86|402.26|396.86|1
1626834090000|2021-07-21 02:21:30|402.27|396.87|402.25|396.85|402.27|396.87|402.24|396.84|11
1626834100000|2021-07-21 02:21:40|402.27|396.87|402.21|396.81|402.27|396.87|402.21|396.81|9
1626834110000|2021-07-21 02:21:50|402.2|396.8|402.07|396.67|402.2|396.8|402.07|396.67|18
1626834120000|2021-07-21 02:22:00|402.06|396.66|401.92|396.52|402.06|396.66|401.91|396.51|8
1626834130000|2021-07-21 02:22:10|401.9|396.5|401.87|396.47|401.93|396.53|401.87|396.47|8
1626834140000|2021-07-21 02:22:20|401.88|396.48|402.01|396.61|402.01|396.61|401.87|396.47|10
1626834150000|2021-07-21 02:22:30|401.98|396.58|401.73|396.33|401.99|396.59|401.73|396.33|20
1626834160000|2021-07-21 02:22:40|401.71|396.31|401.68|396.28|401.71|396.31|401.67|396.27|7
1626834170000|2021-07-21 02:22:50|401.66|396.26|401.72|396.32|401.73|396.33|401.66|396.26|9
1626834180000|2021-07-21 02:23:00|401.73|396.33|401.96|396.56|401.96|396.56|401.73|396.33|13
1626834190000|2021-07-21 02:23:10|401.95|396.55|401.97|396.57|401.97|396.57|401.95|396.55|2
1626834200000|2021-07-21 02:23:20|402|396.6|401.96|396.56|402.03|396.63|401.96|396.56|6
1626834210000|2021-07-21 02:23:30|401.97|396.57|401.98|396.58|402.02|396.62|401.97|396.57|8
1626834220000|2021-07-21 02:23:40|401.91|396.51|401.92|396.52|401.92|396.52|401.91|396.51|2
1626834230000|2021-07-21 02:23:50|401.88|396.48|401.87|396.47|401.89|396.49|401.82|396.42|9
1626834240000|2021-07-21 02:24:00|401.81|396.41|401.5|396.1|401.81|396.41|401.5|396.1|15
1626834250000|2021-07-21 02:24:10|401.49|396.09|401.49|396.09|401.5|396.1|401.49|396.09|5
1626834260000|2021-07-21 02:24:20|401.5|396.1|401.38|395.98|401.5|396.1|401.34|395.94|21
1626834270000|2021-07-21 02:24:30|401.42|396.02|401.36|395.96|401.43|396.03|401.35|395.95|19
1626834280000|2021-07-21 02:24:40|401.37|395.97|401.41|396.01|401.41|396.01|401.36|395.96|16
1626834290000|2021-07-21 02:24:50|401.38|395.98|401.41|396.01|401.43|396.03|401.38|395.98|12
1626834300000|2021-07-21 02:25:00|401.38|395.98|401.19|395.79|401.41|396.01|401.18|395.78|19
1626834310000|2021-07-21 02:25:10|401.23|395.83|401.12|395.72|401.23|395.83|401.11|395.71|7
1626834320000|2021-07-21 02:25:20|401.13|395.73|401.08|395.68|401.13|395.73|401.06|395.66|14
1626834330000|2021-07-21 02:25:30|401.05|395.65|400.79|395.39|401.05|395.65|400.78|395.38|15
1626834340000|2021-07-21 02:25:40|400.82|395.42|400.71|395.31|400.82|395.42|400.71|395.31|4
1626834350000|2021-07-21 02:25:50|400.74|395.34|400.73|395.33|400.74|395.34|400.67|395.27|4
1626834360000|2021-07-21 02:26:00|400.75|395.35|400.68|395.28|400.79|395.39|400.66|395.26|14
1626834370000|2021-07-21 02:26:10|400.69|395.29|400.66|395.26|400.71|395.31|400.64|395.24|12
1626834380000|2021-07-21 02:26:20|400.67|395.27|400.89|395.49|400.89|395.49|400.66|395.26|10
1626834390000|2021-07-21 02:26:30|400.88|395.48|400.83|395.43|400.88|395.48|400.77|395.37|13
1626834400000|2021-07-21 02:26:40|400.81|395.41|400.83|395.43|400.84|395.44|400.81|395.41|3
1626834410000|2021-07-21 02:26:50|400.81|395.41|400.83|395.43|400.91|395.51|400.8|395.4|14
1626834420000|2021-07-21 02:27:00|400.8|395.4|400.69|395.29|400.81|395.41|400.67|395.27|13
1626834430000|2021-07-21 02:27:10|400.7|395.3|400.69|395.29|400.72|395.32|400.68|395.28|9
1626834440000|2021-07-21 02:27:20|400.73|395.33|400.73|395.33|400.77|395.37|400.73|395.33|8
1626834450000|2021-07-21 02:27:30|400.7|395.3|400.7|395.3|400.7|395.3|400.63|395.23|5
1626834460000|2021-07-21 02:27:40|400.71|395.31|400.67|395.27|400.72|395.32|400.65|395.25|12
1626834470000|2021-07-21 02:27:50|400.63|395.23|400.44|395.04|400.63|395.23|400.44|395.04|18
1626834480000|2021-07-21 02:28:00|400.48|395.08|400.43|395.03|400.51|395.11|400.41|395.01|8
1626834490000|2021-07-21 02:28:10|400.44|395.04|400.85|395.45|400.86|395.46|400.44|395.04|22
1626834500000|2021-07-21 02:28:20|400.86|395.46|400.89|395.49|400.94|395.54|400.86|395.46|12
1626834510000|2021-07-21 02:28:30|400.94|395.54|401|395.6|401|395.6|400.94|395.54|9
1626834520000|2021-07-21 02:28:40|400.97|395.57|401.09|395.69|401.09|395.69|400.97|395.57|9
1626834530000|2021-07-21 02:28:50|401.08|395.68|401.06|395.66|401.09|395.69|401.06|395.66|6
1626834540000|2021-07-21 02:29:00|401.05|395.65|401.05|395.65|401.05|395.65|401.05|395.65|1
1626834550000|2021-07-21 02:29:10|401.07|395.67|401.15|395.75|401.15|395.75|401.07|395.67|5
1626834570000|2021-07-21 02:29:30|401.19|395.79|401.05|395.65|401.19|395.79|401|395.6|13
1626834580000|2021-07-21 02:29:40|401.08|395.68|401.12|395.72|401.15|395.75|401.08|395.68|8
1626834590000|2021-07-21 02:29:50|401.07|395.67|401.11|395.71|401.12|395.72|401.07|395.67|7
1626834600000|2021-07-21 02:30:00|401.12|395.72|401.21|395.81|401.21|395.81|401.12|395.72|13
1626834610000|2021-07-21 02:30:10|401.19|395.79|401.09|395.69|401.25|395.85|401.09|395.69|14
1626834620000|2021-07-21 02:30:20|401.08|395.68|401.06|395.66|401.11|395.71|401.03|395.63|13
1626834630000|2021-07-21 02:30:30|401.08|395.68|401.13|395.73|401.14|395.74|401.08|395.68|4
1626834640000|2021-07-21 02:30:40|401.11|395.71|401.4|396|401.41|396.01|401.11|395.71|11
1626834650000|2021-07-21 02:30:50|401.41|396.01|401.63|396.23|401.63|396.23|401.41|396.01|8
1626834660000|2021-07-21 02:31:00|401.62|396.22|401.71|396.31|401.71|396.31|401.62|396.22|8
1626834670000|2021-07-21 02:31:10|401.64|396.24|401.7|396.3|401.71|396.31|401.64|396.24|9
1626834680000|2021-07-21 02:31:20|401.69|396.29|401.55|396.15|401.71|396.31|401.5|396.1|14
1626834690000|2021-07-21 02:31:30|401.54|396.14|401.52|396.12|401.54|396.14|401.52|396.12|5
1626834700000|2021-07-21 02:31:40|401.53|396.13|401.53|396.13|401.53|396.13|401.52|396.12|5
1626834710000|2021-07-21 02:31:50|401.52|396.12|401.53|396.13|401.59|396.19|401.52|396.12|10
1626834720000|2021-07-21 02:32:00|401.54|396.14|401.58|396.18|401.58|396.18|401.52|396.12|11
1626834730000|2021-07-21 02:32:10|401.57|396.17|401.57|396.17|401.57|396.17|401.54|396.14|4
1626834740000|2021-07-21 02:32:20|401.59|396.19|401.62|396.22|401.62|396.22|401.59|396.19|2
1626834750000|2021-07-21 02:32:30|401.61|396.21|402.03|396.63|402.06|396.66|401.61|396.21|15
1626834760000|2021-07-21 02:32:40|402.05|396.65|402.07|396.67|402.07|396.67|402.03|396.63|9
1626834770000|2021-07-21 02:32:50|402.08|396.68|402.08|396.68|402.08|396.68|402.07|396.67|7
1626834780000|2021-07-21 02:33:00|402.11|396.71|402.07|396.67|402.11|396.71|402.06|396.66|9
1626834790000|2021-07-21 02:33:10|402.05|396.65|401.96|396.56|402.05|396.65|401.93|396.53|13
1626834800000|2021-07-21 02:33:20|401.95|396.55|401.97|396.57|401.99|396.59|401.95|396.55|6
1626834810000|2021-07-21 02:33:30|402|396.6|402.03|396.63|402.05|396.65|402|396.6|8
1626834820000|2021-07-21 02:33:40|402.08|396.68|402.15|396.75|402.15|396.75|402.08|396.68|7
1626834830000|2021-07-21 02:33:50|402.25|396.85|402.23|396.83|402.25|396.85|402.23|396.83|3
1626834840000|2021-07-21 02:34:00|402.24|396.84|402.06|396.66|402.24|396.84|402.05|396.65|17
1626834850000|2021-07-21 02:34:10|402.05|396.65|401.94|396.54|402.05|396.65|401.88|396.48|13
1626834860000|2021-07-21 02:34:20|401.95|396.55|401.88|396.48|402.04|396.64|401.87|396.47|22
1626834870000|2021-07-21 02:34:30|402|396.6|401.93|396.53|402|396.6|401.93|396.53|4
1626834880000|2021-07-21 02:34:40|401.94|396.54|401.97|396.57|401.97|396.57|401.93|396.53|5
1626834890000|2021-07-21 02:34:50|401.96|396.56|401.86|396.46|401.97|396.57|401.82|396.42|12
1626834900000|2021-07-21 02:35:00|401.85|396.45|401.94|396.54|401.96|396.56|401.85|396.45|9
1626834910000|2021-07-21 02:35:10|401.96|396.56|402.19|396.79|402.19|396.79|401.95|396.55|12
1626834920000|2021-07-21 02:35:20|402.2|396.8|402.21|396.81|402.21|396.81|402.2|396.8|2
1626834930000|2021-07-21 02:35:30|402.2|396.8|402.22|396.82|402.22|396.82|402.2|396.8|5
1626834940000|2021-07-21 02:35:40|402.21|396.81|402.08|396.68|402.21|396.81|402.08|396.68|12
1626834950000|2021-07-21 02:35:50|402.09|396.69|402.16|396.76|402.17|396.77|402.09|396.69|20
1626834960000|2021-07-21 02:36:00|402.14|396.74|402.13|396.73|402.16|396.76|402.13|396.73|6
1626834970000|2021-07-21 02:36:10|402.17|396.77|402.19|396.79|402.19|396.79|402.16|396.76|5
1626834980000|2021-07-21 02:36:20|402.24|396.84|402.29|396.89|402.29|396.89|402.23|396.83|5
1626835000000|2021-07-21 02:36:40|402.3|396.9|402.28|396.88|402.3|396.9|402.28|396.88|2
1626835010000|2021-07-21 02:36:50|402.19|396.79|402.34|396.94|402.34|396.94|402.19|396.79|5
1626835020000|2021-07-21 02:37:00|402.35|396.95|402.33|396.93|402.35|396.95|402.32|396.92|7
1626835030000|2021-07-21 02:37:10|402.34|396.94|402.35|396.95|402.49|397.09|402.31|396.91|17
1626835040000|2021-07-21 02:37:20|402.31|396.91|402.53|397.13|402.57|397.17|402.25|396.85|20
1626835050000|2021-07-21 02:37:30|402.51|397.11|402.59|397.19|402.59|397.19|402.51|397.11|11
1626835060000|2021-07-21 02:37:40|402.58|397.18|402.73|397.33|402.73|397.33|402.58|397.18|7
1626835070000|2021-07-21 02:37:50|402.75|397.35|402.62|397.22|402.76|397.36|402.61|397.21|9
1626835080000|2021-07-21 02:38:00|402.63|397.23|402.73|397.33|402.73|397.33|402.63|397.23|7
1626835090000|2021-07-21 02:38:10|402.7|397.3|402.72|397.32|402.72|397.32|402.67|397.27|7
1626835100000|2021-07-21 02:38:20|402.73|397.33|402.65|397.25|402.73|397.33|402.6|397.2|21
1626835110000|2021-07-21 02:38:30|402.64|397.24|402.58|397.18|402.64|397.24|402.52|397.12|20
1626835120000|2021-07-21 02:38:40|402.63|397.23|402.6|397.2|402.63|397.23|402.6|397.2|3
1626835130000|2021-07-21 02:38:50|402.56|397.16|402.45|397.05|402.58|397.18|402.45|397.05|5
1626835140000|2021-07-21 02:39:00|402.44|397.04|402.41|397.01|402.44|397.04|402.41|397.01|3
1626835150000|2021-07-21 02:39:10|402.39|396.99|402.29|396.89|402.39|396.99|402.29|396.89|5
1626835160000|2021-07-21 02:39:20|402.31|396.91|402.19|396.79|402.31|396.91|402.19|396.79|5
1626835170000|2021-07-21 02:39:30|402.17|396.77|402.21|396.81|402.22|396.82|402.17|396.77|4
1626835180000|2021-07-21 02:39:40|402.22|396.82|402.21|396.81|402.22|396.82|402.21|396.81|4
1626835190000|2021-07-21 02:39:50|402.22|396.82|402.32|396.92|402.32|396.92|402.22|396.82|8
1626835200000|2021-07-21 02:40:00|402.34|396.94|402.37|396.97|402.4|397|402.32|396.92|17
1626835210000|2021-07-21 02:40:10|402.43|397.03|402.4|397|402.43|397.03|402.4|397|10
1626835220000|2021-07-21 02:40:20|402.41|397.01|402.43|397.03|402.43|397.03|402.4|397|4
1626835230000|2021-07-21 02:40:30|402.42|397.02|402.41|397.01|402.42|397.02|402.39|396.99|12
1626835240000|2021-07-21 02:40:40|402.42|397.02|402.48|397.08|402.48|397.08|402.42|397.02|3
1626835260000|2021-07-21 02:41:00|402.49|397.09|402.67|397.27|402.67|397.27|402.49|397.09|8
1626835270000|2021-07-21 02:41:10|402.66|397.26|402.54|397.14|402.66|397.26|402.48|397.08|18
1626835280000|2021-07-21 02:41:20|402.53|397.13|402.53|397.13|402.61|397.21|402.41|397.01|12
1626835290000|2021-07-21 02:41:30|402.49|397.09|402.59|397.19|402.61|397.21|402.46|397.06|15
1626835300000|2021-07-21 02:41:40|402.7|397.3|402.91|397.51|402.92|397.52|402.7|397.3|26
1626835310000|2021-07-21 02:41:50|402.92|397.52|403.93|398.53|403.98|398.58|402.92|397.52|26
1626835320000|2021-07-21 02:42:00|403.96|398.56|403.68|398.28|403.98|398.58|403.64|398.24|27
1626835330000|2021-07-21 02:42:10|403.7|398.3|403.59|398.19|403.7|398.3|403.55|398.15|22
1626835340000|2021-07-21 02:42:20|403.6|398.2|403.75|398.35|403.96|398.56|403.6|398.2|26
1626835350000|2021-07-21 02:42:30|403.77|398.37|404.07|398.67|404.1|398.7|403.71|398.31|30
1626835360000|2021-07-21 02:42:40|404.12|398.72|404.06|398.66|404.44|399.04|403.97|398.57|36
1626835370000|2021-07-21 02:42:50|404.05|398.65|403.95|398.55|404.1|398.7|403.94|398.54|34
1626835380000|2021-07-21 02:43:00|403.84|398.44|403.92|398.52|403.95|398.55|403.7|398.3|28
1626835390000|2021-07-21 02:43:10|403.97|398.57|403.93|398.53|403.97|398.57|403.79|398.39|22
1626835400000|2021-07-21 02:43:20|403.94|398.54|403.74|398.34|403.96|398.56|403.74|398.34|18
1626835410000|2021-07-21 02:43:30|403.72|398.32|403.49|398.09|403.72|398.32|403.49|398.09|20
1626835420000|2021-07-21 02:43:40|403.48|398.08|403.53|398.13|403.58|398.18|403.48|398.08|14
1626835430000|2021-07-21 02:43:50|403.54|398.14|403.78|398.38|404.02|398.62|403.52|398.12|23
1626835440000|2021-07-21 02:44:00|403.83|398.43|403.92|398.52|403.92|398.52|403.76|398.36|20
1626835450000|2021-07-21 02:44:10|403.93|398.53|404.31|398.91|404.37|398.97|403.93|398.53|21
1626835460000|2021-07-21 02:44:20|404.24|398.84|404.22|398.82|404.3|398.9|404.14|398.74|23
1626835470000|2021-07-21 02:44:30|404.24|398.84|404.09|398.69|404.24|398.84|404.09|398.69|16
1626835480000|2021-07-21 02:44:40|404.1|398.7|404.15|398.75|404.17|398.77|404.1|398.7|11
1626835490000|2021-07-21 02:44:50|404.12|398.72|404.03|398.63|404.12|398.72|404.03|398.63|9
1626835500000|2021-07-21 02:45:00|403.99|398.59|404.33|398.93|404.33|398.93|403.97|398.57|18
1626835510000|2021-07-21 02:45:10|404.32|398.92|404.51|399.11|404.51|399.11|404.31|398.91|10
1626835520000|2021-07-21 02:45:20|404.48|399.08|404.56|399.16|404.56|399.16|404.48|399.08|6
1626835530000|2021-07-21 02:45:30|404.54|399.14|404.44|399.04|404.56|399.16|404.35|398.95|22
1626835540000|2021-07-21 02:45:40|404.43|399.03|404.43|399.03|404.52|399.12|404.35|398.95|21
1626835550000|2021-07-21 02:45:50|404.46|399.06|404.24|398.84|404.46|399.06|404.24|398.84|14
1626835560000|2021-07-21 02:46:00|404.25|398.85|404.33|398.93|404.33|398.93|404.21|398.81|11
1626835570000|2021-07-21 02:46:10|404.28|398.88|404.22|398.82|404.31|398.91|404.2|398.8|17
1626835580000|2021-07-21 02:46:20|404.15|398.75|404.06|398.66|404.33|398.93|404.04|398.64|11
1626835590000|2021-07-21 02:46:30|404.11|398.71|404.3|398.9|404.3|398.9|404.11|398.71|18
1626835600000|2021-07-21 02:46:40|404.29|398.89|404.17|398.77|404.35|398.95|404.1|398.7|21
1626835610000|2021-07-21 02:46:50|404.18|398.78|403.81|398.41|404.31|398.91|403.81|398.41|26
1626835620000|2021-07-21 02:47:00|403.86|398.46|403.65|398.25|403.86|398.46|403.54|398.14|16
1626835630000|2021-07-21 02:47:10|403.63|398.23|403.63|398.23|403.67|398.27|403.59|398.19|15
1626835640000|2021-07-21 02:47:20|403.64|398.24|403.74|398.34|403.77|398.37|403.64|398.24|11
1626835650000|2021-07-21 02:47:30|403.71|398.31|403.8|398.4|403.81|398.41|403.69|398.29|19
1626835660000|2021-07-21 02:47:40|403.77|398.37|403.69|398.29|403.77|398.37|403.68|398.28|11
1626835670000|2021-07-21 02:47:50|403.73|398.33|403.67|398.27|403.74|398.34|403.67|398.27|7
1626835680000|2021-07-21 02:48:00|403.68|398.28|403.96|398.56|403.96|398.56|403.68|398.28|22
1626835690000|2021-07-21 02:48:10|403.99|398.59|404.01|398.61|404.02|398.62|403.94|398.54|10
1626835700000|2021-07-21 02:48:20|403.99|398.59|404.22|398.82|404.27|398.87|403.99|398.59|12
1626835710000|2021-07-21 02:48:30|404.26|398.86|404.29|398.89|404.29|398.89|404.25|398.85|4
1626835720000|2021-07-21 02:48:40|404.27|398.87|404.24|398.84|404.29|398.89|404.23|398.83|10
1626835730000|2021-07-21 02:48:50|404.23|398.83|404.27|398.87|404.3|398.9|404.23|398.83|9
1626835740000|2021-07-21 02:49:00|404.28|398.88|404.27|398.87|404.3|398.9|404.27|398.87|6
1626835750000|2021-07-21 02:49:10|404.28|398.88|404.29|398.89|404.32|398.92|404.28|398.88|11
1626835760000|2021-07-21 02:49:20|404.31|398.91|404.31|398.91|404.31|398.91|404.31|398.91|1
1626835770000|2021-07-21 02:49:30|404.32|398.92|404.32|398.92|404.32|398.92|404.32|398.92|1
1626835780000|2021-07-21 02:49:40|404.33|398.93|404.32|398.92|404.33|398.93|404.3|398.9|4
1626835790000|2021-07-21 02:49:50|404.35|398.95|404.66|399.26|404.87|399.47|404.35|398.95|20
1626835800000|2021-07-21 02:50:00|404.67|399.27|404.41|399.01|404.69|399.29|404.41|399.01|12
1626835810000|2021-07-21 02:50:10|404.42|399.02|404.51|399.11|404.51|399.11|404.39|398.99|12
1626835820000|2021-07-21 02:50:20|404.58|399.18|404.62|399.22|404.69|399.29|404.46|399.06|17
1626835830000|2021-07-21 02:50:30|404.61|399.21|404.95|399.55|404.95|399.55|404.61|399.21|9
1626835840000|2021-07-21 02:50:40|404.96|399.56|404.96|399.56|404.96|399.56|404.96|399.56|1
1626835850000|2021-07-21 02:50:50|404.92|399.52|404.89|399.49|404.96|399.56|404.88|399.48|12
1626835860000|2021-07-21 02:51:00|404.9|399.5|404.71|399.31|404.9|399.5|404.7|399.3|21
1626835870000|2021-07-21 02:51:10|404.68|399.28|404.43|399.03|404.71|399.31|404.43|399.03|18
1626835880000|2021-07-21 02:51:20|404.42|399.02|404.06|398.66|404.42|399.02|404.02|398.62|14
1626835890000|2021-07-21 02:51:30|404.04|398.64|404.29|398.89|404.29|398.89|404.04|398.64|17
1626835900000|2021-07-21 02:51:40|404.33|398.93|404.4|399|404.42|399.02|404.26|398.86|12
1626835910000|2021-07-21 02:51:50|404.39|398.99|404.27|398.87|404.39|398.99|404.27|398.87|18
1626835920000|2021-07-21 02:52:00|404.28|398.88|404.3|398.9|404.35|398.95|404.16|398.76|17
1626835930000|2021-07-21 02:52:10|404.28|398.88|404.19|398.79|404.3|398.9|404.17|398.77|15
1626835940000|2021-07-21 02:52:20|404.13|398.73|403.89|398.49|404.16|398.76|403.89|398.49|18
1626835950000|2021-07-21 02:52:30|403.88|398.48|403.78|398.38|403.88|398.48|403.77|398.37|10
1626835960000|2021-07-21 02:52:40|403.76|398.36|403.72|398.32|403.76|398.36|403.66|398.26|13
1626835970000|2021-07-21 02:52:50|403.73|398.33|403.75|398.35|403.75|398.35|403.72|398.32|10
1626835980000|2021-07-21 02:53:00|403.73|398.33|403.98|398.58|403.99|398.59|403.73|398.33|9
1626835990000|2021-07-21 02:53:10|403.96|398.56|403.8|398.4|403.96|398.56|403.79|398.39|12
1626836000000|2021-07-21 02:53:20|403.79|398.39|403.74|398.34|403.81|398.41|403.66|398.26|17
1626836010000|2021-07-21 02:53:30|403.77|398.37|403.76|398.36|403.78|398.38|403.68|398.28|16
1626836020000|2021-07-21 02:53:40|403.77|398.37|403.84|398.44|403.94|398.54|403.77|398.37|15
1626836030000|2021-07-21 02:53:50|403.83|398.43|403.77|398.37|403.84|398.44|403.76|398.36|9
1626836040000|2021-07-21 02:54:00|403.76|398.36|403.76|398.36|403.78|398.38|403.76|398.36|4
1626836050000|2021-07-21 02:54:10|403.77|398.37|403.67|398.27|403.77|398.37|403.64|398.24|7
1626836060000|2021-07-21 02:54:20|403.65|398.25|403.6|398.2|403.65|398.25|403.58|398.18|5
1626836070000|2021-07-21 02:54:30|403.59|398.19|403.51|398.11|403.59|398.19|403.5|398.1|14
1626836080000|2021-07-21 02:54:40|403.52|398.12|403.58|398.18|403.59|398.19|403.51|398.11|18
1626836090000|2021-07-21 02:54:50|403.6|398.2|403.47|398.07|403.6|398.2|403.46|398.06|17
1626836100000|2021-07-21 02:55:00|403.44|398.04|403.4|398|403.45|398.05|403.35|397.95|8
1626836110000|2021-07-21 02:55:10|403.42|398.02|403.61|398.21|403.62|398.22|403.35|397.95|16
1626836120000|2021-07-21 02:55:20|403.62|398.22|403.58|398.18|403.62|398.22|403.54|398.14|15
1626836130000|2021-07-21 02:55:30|403.57|398.17|403.54|398.14|403.58|398.18|403.54|398.14|5
1626836140000|2021-07-21 02:55:40|403.53|398.13|403.34|397.94|403.54|398.14|403.34|397.94|12
1626836150000|2021-07-21 02:55:50|403.35|397.95|403.38|397.98|403.38|397.98|403.27|397.87|7
1626836160000|2021-07-21 02:56:00|403.36|397.96|403.33|397.93|403.36|397.96|403.32|397.92|5
1626836170000|2021-07-21 02:56:10|403.29|397.89|403.28|397.88|403.34|397.94|403.28|397.88|5
1626836180000|2021-07-21 02:56:20|403.33|397.93|403.02|397.62|403.33|397.93|403.01|397.61|16
1626836190000|2021-07-21 02:56:30|403.04|397.64|402.93|397.53|403.04|397.64|402.9|397.5|10
1626836200000|2021-07-21 02:56:40|402.92|397.52|402.92|397.52|402.93|397.53|402.84|397.44|16
1626836210000|2021-07-21 02:56:50|402.87|397.47|402.87|397.47|402.9|397.5|402.86|397.46|9
1626836220000|2021-07-21 02:57:00|402.89|397.49|402.85|397.45|402.89|397.49|402.81|397.41|20
1626836230000|2021-07-21 02:57:10|402.84|397.44|402.88|397.48|402.96|397.56|402.83|397.43|21
1626836240000|2021-07-21 02:57:20|402.87|397.47|402.96|397.56|402.98|397.58|402.82|397.42|20
1626836250000|2021-07-21 02:57:30|402.98|397.58|402.87|397.47|402.98|397.58|402.82|397.42|12
1626836260000|2021-07-21 02:57:40|402.86|397.46|402.85|397.45|402.87|397.47|402.83|397.43|12
1626836270000|2021-07-21 02:57:50|402.86|397.46|402.87|397.47|402.87|397.47|402.86|397.46|2
1626836280000|2021-07-21 02:58:00|402.86|397.46|402.91|397.51|402.96|397.56|402.83|397.43|11
1626836290000|2021-07-21 02:58:10|402.9|397.5|402.87|397.47|402.9|397.5|402.85|397.45|10
1626836300000|2021-07-21 02:58:20|402.88|397.48|402.9|397.5|402.92|397.52|402.88|397.48|5
1626836310000|2021-07-21 02:58:30|402.94|397.54|403.11|397.71|403.17|397.77|402.93|397.53|20
1626836320000|2021-07-21 02:58:40|403.12|397.72|403.14|397.74|403.18|397.78|403.12|397.72|4
1626836330000|2021-07-21 02:58:50|403.13|397.73|403.19|397.79|403.19|397.79|403.13|397.73|2
1626836340000|2021-07-21 02:59:00|403.2|397.8|403.27|397.87|403.27|397.87|403.12|397.72|17
1626836350000|2021-07-21 02:59:10|403.29|397.89|403.5|398.1|403.71|398.31|403.29|397.89|22
1626836360000|2021-07-21 02:59:20|403.53|398.13|403.63|398.23|403.67|398.27|403.53|398.13|9
1626836370000|2021-07-21 02:59:30|403.62|398.22|403.45|398.05|403.62|398.22|403.45|398.05|24
1626836380000|2021-07-21 02:59:40|403.49|398.09|403.45|398.05|403.49|398.09|403.44|398.04|7
1626836390000|2021-07-21 02:59:50|403.44|398.04|403.56|398.16|403.56|398.16|403.41|398.01|9
1626836400000|2021-07-21 03:00:00|403.64|398.24|403.74|398.34|403.74|398.34|403.64|398.24|8
1626836410000|2021-07-21 03:00:10|403.67|398.27|403.53|398.13|403.71|398.31|403.53|398.13|22
1626836420000|2021-07-21 03:00:20|403.6|398.2|403.27|397.87|403.6|398.2|403.24|397.84|13
1626836430000|2021-07-21 03:00:30|403.24|397.84|403.17|397.77|403.25|397.85|403.17|397.77|11
1626836440000|2021-07-21 03:00:40|403.12|397.72|402.92|397.52|403.12|397.72|402.92|397.52|11
1626836450000|2021-07-21 03:00:50|402.93|397.53|402.94|397.54|402.94|397.54|402.86|397.46|13
1626836460000|2021-07-21 03:01:00|402.9|397.5|402.92|397.52|402.95|397.55|402.9|397.5|10
1626836470000|2021-07-21 03:01:10|402.93|397.53|402.72|397.32|402.93|397.53|402.72|397.32|8
1626836480000|2021-07-21 03:01:20|402.74|397.34|402.57|397.17|402.74|397.34|402.55|397.15|16
1626836490000|2021-07-21 03:01:30|402.58|397.18|402.44|397.04|402.71|397.31|402.44|397.04|20
1626836500000|2021-07-21 03:01:40|402.42|397.02|402.35|396.95|402.42|397.02|402.29|396.89|21
1626836510000|2021-07-21 03:01:50|402.36|396.96|402.26|396.86|402.36|396.96|402.26|396.86|4
1626836520000|2021-07-21 03:02:00|402.3|396.9|402.39|396.99|402.39|396.99|402.3|396.9|4
1626836530000|2021-07-21 03:02:10|402.32|396.92|402.39|396.99|402.39|396.99|402.25|396.85|11
1626836540000|2021-07-21 03:02:20|402.37|396.97|402.34|396.94|402.42|397.02|402.34|396.94|8
1626836550000|2021-07-21 03:02:30|402.32|396.92|402.32|396.92|402.32|396.92|402.22|396.82|12
1626836560000|2021-07-21 03:02:40|402.31|396.91|402.32|396.92|402.34|396.94|402.3|396.9|14
1626836570000|2021-07-21 03:02:50|402.33|396.93|402.42|397.02|402.42|397.02|402.33|396.93|4
1626836580000|2021-07-21 03:03:00|402.41|397.01|402.43|397.03|402.43|397.03|402.35|396.95|3
1626836590000|2021-07-21 03:03:10|402.41|397.01|402.28|396.88|402.43|397.03|402.25|396.85|10
1626836600000|2021-07-21 03:03:20|402.26|396.86|402.19|396.79|402.26|396.86|402.18|396.78|11
1626836610000|2021-07-21 03:03:30|402.2|396.8|402.36|396.96|402.36|396.96|402.2|396.8|16
1626836620000|2021-07-21 03:03:40|402.35|396.95|402.38|396.98|402.41|397.01|402.34|396.94|9
1626836630000|2021-07-21 03:03:50|402.37|396.97|402.52|397.12|402.52|397.12|402.37|396.97|9
1626836640000|2021-07-21 03:04:00|402.53|397.13|402.42|397.02|402.53|397.13|402.37|396.97|17
1626836650000|2021-07-21 03:04:10|402.43|397.03|402.39|396.99|402.46|397.06|402.36|396.96|16
1626836660000|2021-07-21 03:04:20|402.38|396.98|402.36|396.96|402.39|396.99|402.34|396.94|16
1626836670000|2021-07-21 03:04:30|402.33|396.93|402.31|396.91|402.34|396.94|402.29|396.89|16
1626836680000|2021-07-21 03:04:40|402.29|396.89|402.31|396.91|402.33|396.93|402.26|396.86|13
1626836690000|2021-07-21 03:04:50|402.27|396.87|402.31|396.91|402.32|396.92|402.27|396.87|8
1626836700000|2021-07-21 03:05:00|402.29|396.89|402.32|396.92|402.39|396.99|402.29|396.89|19
1626836710000|2021-07-21 03:05:10|402.31|396.91|402.46|397.06|402.46|397.06|402.3|396.9|10
1626836720000|2021-07-21 03:05:20|402.5|397.1|402.48|397.08|402.6|397.2|402.48|397.08|19
1626836730000|2021-07-21 03:05:30|402.51|397.11|402.37|396.97|402.53|397.13|402.37|396.97|15
1626836740000|2021-07-21 03:05:40|402.36|396.96|402.38|396.98|402.41|397.01|402.35|396.95|9
1626836750000|2021-07-21 03:05:50|402.36|396.96|402.39|396.99|402.39|396.99|402.36|396.96|6
1626836760000|2021-07-21 03:06:00|402.37|396.97|402.38|396.98|402.39|396.99|402.37|396.97|3
1626836780000|2021-07-21 03:06:20|402.39|396.99|402.43|397.03|402.46|397.06|402.39|396.99|7
1626836790000|2021-07-21 03:06:30|402.41|397.01|402.36|396.96|402.42|397.02|402.32|396.92|13
1626836800000|2021-07-21 03:06:40|402.37|396.97|402.37|396.97|402.37|396.97|402.35|396.95|8
1626836810000|2021-07-21 03:06:50|402.36|396.96|402.4|397|402.4|397|402.34|396.94|9
1626836820000|2021-07-21 03:07:00|402.39|396.99|402.41|397.01|402.41|397.01|402.39|396.99|5
1626836830000|2021-07-21 03:07:10|402.42|397.02|402.53|397.13|402.53|397.13|402.37|396.97|7
1626836840000|2021-07-21 03:07:20|402.54|397.14|402.53|397.13|402.56|397.16|402.48|397.08|9
1626836850000|2021-07-21 03:07:30|402.54|397.14|402.35|396.95|402.55|397.15|402.35|396.95|6
1626836860000|2021-07-21 03:07:40|402.34|396.94|402.35|396.95|402.35|396.95|402.34|396.94|2
1626836870000|2021-07-21 03:07:50|402.34|396.94|402.34|396.94|402.37|396.97|402.31|396.91|6
1626836880000|2021-07-21 03:08:00|402.41|397.01|402.44|397.04|402.44|397.04|402.31|396.91|20
1626836890000|2021-07-21 03:08:10|402.43|397.03|402.43|397.03|402.46|397.06|402.42|397.02|10
1626836900000|2021-07-21 03:08:20|402.42|397.02|402.43|397.03|402.44|397.04|402.41|397.01|7
1626836910000|2021-07-21 03:08:30|402.48|397.08|402.48|397.08|402.48|397.08|402.48|397.08|1
1626836920000|2021-07-21 03:08:40|402.52|397.12|402.54|397.14|402.54|397.14|402.52|397.12|3
1626836930000|2021-07-21 03:08:50|402.59|397.19|402.59|397.19|402.6|397.2|402.54|397.14|8
1626836940000|2021-07-21 03:09:00|402.56|397.16|402.62|397.22|402.62|397.22|402.4|397|21
1626836950000|2021-07-21 03:09:10|402.63|397.23|402.62|397.22|402.63|397.23|402.56|397.16|17
1626836960000|2021-07-21 03:09:20|402.61|397.21|402.55|397.15|402.61|397.21|402.55|397.15|5
1626836970000|2021-07-21 03:09:30|402.56|397.16|402.43|397.03|402.56|397.16|402.43|397.03|12
1626836980000|2021-07-21 03:09:40|402.42|397.02|402.48|397.08|402.5|397.1|402.41|397.01|17
1626836990000|2021-07-21 03:09:50|402.47|397.07|402.45|397.05|402.49|397.09|402.44|397.04|8
1626837000000|2021-07-21 03:10:00|402.47|397.07|402.47|397.07|402.47|397.07|402.47|397.07|1
1626837010000|2021-07-21 03:10:10|402.45|397.05|402.6|397.2|402.63|397.23|402.45|397.05|10
1626837020000|2021-07-21 03:10:20|402.62|397.22|402.9|397.5|402.9|397.5|402.62|397.22|8
1626837030000|2021-07-21 03:10:30|402.89|397.49|403.25|397.85|403.25|397.85|402.89|397.49|11
1626837040000|2021-07-21 03:10:40|403.23|397.83|403.29|397.89|403.29|397.89|403.08|397.68|11
1626837050000|2021-07-21 03:10:50|403.33|397.93|403.41|398.01|403.41|398.01|403.33|397.93|7
1626837060000|2021-07-21 03:11:00|403.42|398.02|403.58|398.18|403.6|398.2|403.42|398.02|9
1626837070000|2021-07-21 03:11:10|403.55|398.15|403.54|398.14|403.62|398.22|403.52|398.12|22
1626837080000|2021-07-21 03:11:20|403.52|398.12|403.25|397.85|403.53|398.13|403.25|397.85|13
1626837090000|2021-07-21 03:11:30|403.24|397.84|403.23|397.83|403.25|397.85|403.23|397.83|8
1626837100000|2021-07-21 03:11:40|403.24|397.84|403.01|397.61|403.27|397.87|403|397.6|22
1626837110000|2021-07-21 03:11:50|402.99|397.59|402.98|397.58|403.01|397.61|402.96|397.56|15
1626837120000|2021-07-21 03:12:00|402.96|397.56|403.15|397.75|403.15|397.75|402.96|397.56|11
1626837130000|2021-07-21 03:12:10|403.14|397.74|403.13|397.73|403.14|397.74|403.13|397.73|2
1626837140000|2021-07-21 03:12:20|403.08|397.68|403.08|397.68|403.08|397.68|403.08|397.68|1
1626837150000|2021-07-21 03:12:30|403.1|397.7|403.02|397.62|403.1|397.7|403.02|397.62|7
1626837160000|2021-07-21 03:12:40|403.01|397.61|403.15|397.75|403.15|397.75|403.01|397.61|9
1626837180000|2021-07-21 03:13:00|403.17|397.77|403.29|397.89|403.29|397.89|403.17|397.77|6
1626837190000|2021-07-21 03:13:10|403.28|397.88|403.27|397.87|403.28|397.88|403.26|397.86|3
1626837200000|2021-07-21 03:13:20|403.23|397.83|403.22|397.82|403.26|397.86|403.22|397.82|9
1626837210000|2021-07-21 03:13:30|403.23|397.83|403.27|397.87|403.27|397.87|403.22|397.82|6
1626837220000|2021-07-21 03:13:40|403.35|397.95|403.34|397.94|403.36|397.96|403.34|397.94|3
1626837230000|2021-07-21 03:13:50|403.37|397.97|403.48|398.08|403.48|398.08|403.37|397.97|18
1626837240000|2021-07-21 03:14:00|403.41|398.01|403.45|398.05|403.46|398.06|403.39|397.99|14
1626837250000|2021-07-21 03:14:10|403.46|398.06|403.48|398.08|403.54|398.14|403.46|398.06|20
1626837260000|2021-07-21 03:14:20|403.47|398.07|403.59|398.19|403.59|398.19|403.47|398.07|11
1626837270000|2021-07-21 03:14:30|403.58|398.18|403.55|398.15|403.59|398.19|403.52|398.12|5
1626837280000|2021-07-21 03:14:40|403.57|398.17|403.59|398.19|403.75|398.35|403.55|398.15|22
1626837290000|2021-07-21 03:14:50|403.62|398.22|403.65|398.25|403.73|398.33|403.45|398.05|24
1626837300000|2021-07-21 03:15:00|403.64|398.24|403.86|398.46|403.89|398.49|403.64|398.24|14
1626837310000|2021-07-21 03:15:10|403.88|398.48|403.97|398.57|403.97|398.57|403.79|398.39|22
1626837320000|2021-07-21 03:15:20|404.03|398.63|404.25|398.85|404.25|398.85|404|398.6|15
1626837330000|2021-07-21 03:15:30|404.23|398.83|404.47|399.07|404.51|399.11|404.22|398.82|10
1626837340000|2021-07-21 03:15:40|404.39|398.99|404.39|398.99|404.44|399.04|404.29|398.89|21
1626837350000|2021-07-21 03:15:50|404.35|398.95|404.7|399.3|404.7|399.3|404.35|398.95|25
1626837360000|2021-07-21 03:16:00|404.73|399.33|404.47|399.07|404.81|399.41|404.47|399.07|26
1626837370000|2021-07-21 03:16:10|404.48|399.08|404.43|399.03|404.49|399.09|404.4|399|25
1626837380000|2021-07-21 03:16:20|404.42|399.02|404.48|399.08|404.48|399.08|404.42|399.02|4
1626837390000|2021-07-21 03:16:30|404.47|399.07|404.38|398.98|404.53|399.13|404.33|398.93|20
1626837400000|2021-07-21 03:16:40|404.43|399.03|404.54|399.14|404.61|399.21|404.43|399.03|16
1626837410000|2021-07-21 03:16:50|404.51|399.11|404.4|399|404.51|399.11|404.4|399|16
1626837420000|2021-07-21 03:17:00|404.38|398.98|403.99|398.59|404.39|398.99|403.99|398.59|14
1626837430000|2021-07-21 03:17:10|403.96|398.56|404.11|398.71|404.11|398.71|403.94|398.54|7
1626837440000|2021-07-21 03:17:20|404.08|398.68|403.82|398.42|404.09|398.69|403.82|398.42|11
1626837450000|2021-07-21 03:17:30|403.83|398.43|403.85|398.45|403.91|398.51|403.82|398.42|15
1626837460000|2021-07-21 03:17:40|403.9|398.5|404.1|398.7|404.1|398.7|403.9|398.5|11
1626837470000|2021-07-21 03:17:50|404.09|398.69|404.26|398.86|404.26|398.86|404.09|398.69|15
1626837480000|2021-07-21 03:18:00|404.24|398.84|404.21|398.81|404.26|398.86|404.21|398.81|9
1626837490000|2021-07-21 03:18:10|404.16|398.76|404.01|398.61|404.16|398.76|404|398.6|17
1626837500000|2021-07-21 03:18:20|404.02|398.62|403.8|398.4|404.02|398.62|403.8|398.4|12
1626837510000|2021-07-21 03:18:30|403.82|398.42|403.8|398.4|403.82|398.42|403.8|398.4|3
1626837520000|2021-07-21 03:18:40|403.71|398.31|403.74|398.34|403.74|398.34|403.68|398.28|4
1626837530000|2021-07-21 03:18:50|403.75|398.35|403.68|398.28|403.75|398.35|403.67|398.27|6
1626837540000|2021-07-21 03:19:00|403.7|398.3|403.7|398.3|403.71|398.31|403.69|398.29|5
1626837550000|2021-07-21 03:19:10|403.74|398.34|403.88|398.48|403.88|398.48|403.74|398.34|7
1626837560000|2021-07-21 03:19:20|403.85|398.45|403.88|398.48|403.89|398.49|403.82|398.42|7
1626837570000|2021-07-21 03:19:30|403.85|398.45|403.9|398.5|403.9|398.5|403.85|398.45|4
1626837580000|2021-07-21 03:19:40|403.91|398.51|403.9|398.5|403.91|398.51|403.9|398.5|4
1626837590000|2021-07-21 03:19:50|403.86|398.46|403.81|398.41|403.9|398.5|403.8|398.4|6
1626837600000|2021-07-21 03:20:00|403.8|398.4|403.82|398.42|403.95|398.55|403.79|398.39|15
1626837610000|2021-07-21 03:20:10|403.8|398.4|403.77|398.37|403.8|398.4|403.76|398.36|7
1626837620000|2021-07-21 03:20:20|403.81|398.41|403.79|398.39|403.81|398.41|403.79|398.39|4
1626837630000|2021-07-21 03:20:30|403.8|398.4|403.76|398.36|403.84|398.44|403.76|398.36|10
1626837640000|2021-07-21 03:20:40|403.75|398.35|403.82|398.42|403.82|398.42|403.74|398.34|7
1626837650000|2021-07-21 03:20:50|403.83|398.43|403.82|398.42|403.83|398.43|403.81|398.41|4
1626837660000|2021-07-21 03:21:00|403.86|398.46|403.86|398.46|403.87|398.47|403.86|398.46|3
1626837670000|2021-07-21 03:21:10|403.88|398.48|403.92|398.52|403.94|398.54|403.85|398.45|8
1626837680000|2021-07-21 03:21:20|403.91|398.51|404.03|398.63|404.03|398.63|403.91|398.51|7
1626837690000|2021-07-21 03:21:30|404.1|398.7|403.99|398.59|404.14|398.74|403.99|398.59|8
1626837700000|2021-07-21 03:21:40|403.98|398.58|404.1|398.7|404.1|398.7|403.98|398.58|14
1626837710000|2021-07-21 03:21:50|404.09|398.69|404.12|398.72|404.12|398.72|404.07|398.67|12
1626837720000|2021-07-21 03:22:00|404.1|398.7|404.1|398.7|404.12|398.72|404.07|398.67|15
1626837730000|2021-07-21 03:22:10|404.09|398.69|404.06|398.66|404.1|398.7|403.99|398.59|16
1626837740000|2021-07-21 03:22:20|404.01|398.61|403.99|398.59|404.01|398.61|403.94|398.54|14
1626837750000|2021-07-21 03:22:30|404|398.6|403.97|398.57|404|398.6|403.91|398.51|17
1626837760000|2021-07-21 03:22:40|404.02|398.62|404.05|398.65|404.05|398.65|403.99|398.59|12
1626837770000|2021-07-21 03:22:50|404.06|398.66|404.1|398.7|404.13|398.73|404.06|398.66|6
1626837780000|2021-07-21 03:23:00|404.13|398.73|404.42|399.02|404.45|399.05|404.13|398.73|22
1626837790000|2021-07-21 03:23:10|404.41|399.01|404.41|399.01|404.43|399.03|404.35|398.95|13
1626837800000|2021-07-21 03:23:20|404.36|398.96|404.42|399.02|404.5|399.1|404.32|398.92|16
1626837810000|2021-07-21 03:23:30|404.43|399.03|404.21|398.81|404.44|399.04|404.16|398.76|14
1626837820000|2021-07-21 03:23:40|404.22|398.82|404.16|398.76|404.23|398.83|404.07|398.67|25
1626837830000|2021-07-21 03:23:50|404.17|398.77|404.14|398.74|404.2|398.8|404.12|398.72|13
1626837840000|2021-07-21 03:24:00|404.18|398.78|404.38|398.98|404.39|398.99|404.15|398.75|20
1626837850000|2021-07-21 03:24:10|404.35|398.95|404.16|398.76|404.38|398.98|404.12|398.72|19
1626837860000|2021-07-21 03:24:20|404.14|398.74|404.1|398.7|404.18|398.78|404.1|398.7|13
1626837870000|2021-07-21 03:24:30|404.04|398.64|403.92|398.52|404.04|398.64|403.92|398.52|12
1626837880000|2021-07-21 03:24:40|403.98|398.58|404.06|398.66|404.06|398.66|403.98|398.58|8
1626837890000|2021-07-21 03:24:50|404.03|398.63|404.06|398.66|404.06|398.66|404.01|398.61|6
1626837900000|2021-07-21 03:25:00|404.04|398.64|404.08|398.68|404.08|398.68|403.98|398.58|6
1626837910000|2021-07-21 03:25:10|404.07|398.67|404.08|398.68|404.08|398.68|404.07|398.67|2
1626837930000|2021-07-21 03:25:30|404.05|398.65|403.94|398.54|404.05|398.65|403.94|398.54|9
1626837940000|2021-07-21 03:25:40|403.93|398.53|403.84|398.44|403.93|398.53|403.8|398.4|12
1626837950000|2021-07-21 03:25:50|403.83|398.43|403.84|398.44|403.95|398.55|403.82|398.42|10
1626837960000|2021-07-21 03:26:00|403.85|398.45|403.77|398.37|403.85|398.45|403.75|398.35|12
1626837970000|2021-07-21 03:26:10|403.76|398.36|403.74|398.34|403.76|398.36|403.73|398.33|7
1626837980000|2021-07-21 03:26:20|403.73|398.33|403.73|398.33|403.76|398.36|403.72|398.32|8
1626837990000|2021-07-21 03:26:30|403.74|398.34|403.83|398.43|403.83|398.43|403.73|398.33|8
1626838010000|2021-07-21 03:26:50|403.88|398.48|403.92|398.52|403.92|398.52|403.88|398.48|4
1626838030000|2021-07-21 03:27:10|403.89|398.49|403.83|398.43|403.89|398.49|403.8|398.4|6
1626838040000|2021-07-21 03:27:20|403.8|398.4|403.75|398.35|403.83|398.43|403.74|398.34|15
1626838050000|2021-07-21 03:27:30|403.8|398.4|403.93|398.53|403.95|398.55|403.8|398.4|7
1626838060000|2021-07-21 03:27:40|403.94|398.54|403.94|398.54|403.94|398.54|403.94|398.54|1
1626838070000|2021-07-21 03:27:50|403.91|398.51|403.97|398.57|403.97|398.57|403.78|398.38|12
1626838080000|2021-07-21 03:28:00|403.95|398.55|403.82|398.42|404|398.6|403.8|398.4|13
1626838090000|2021-07-21 03:28:10|403.83|398.43|403.92|398.52|403.93|398.53|403.75|398.35|9
1626838100000|2021-07-21 03:28:20|403.93|398.53|403.94|398.54|403.94|398.54|403.91|398.51|6
1626838110000|2021-07-21 03:28:30|403.95|398.55|403.89|398.49|403.96|398.56|403.89|398.49|7
1626838120000|2021-07-21 03:28:40|403.8|398.4|403.8|398.4|403.82|398.42|403.72|398.32|15
1626838130000|2021-07-21 03:28:50|403.81|398.41|403.74|398.34|403.81|398.41|403.72|398.32|12
1626838140000|2021-07-21 03:29:00|403.75|398.35|403.9|398.5|403.9|398.5|403.75|398.35|10
1626838150000|2021-07-21 03:29:10|404.02|398.62|404.02|398.62|404.02|398.62|404.02|398.62|1
1626838170000|2021-07-21 03:29:30|403.96|398.56|404.29|398.89|404.33|398.93|403.96|398.56|9
1626838180000|2021-07-21 03:29:40|404.3|398.9|404.3|398.9|404.33|398.93|404.29|398.89|11
1626838190000|2021-07-21 03:29:50|404.31|398.91|404.65|399.25|404.65|399.25|404.3|398.9|12
1626838200000|2021-07-21 03:30:00|404.66|399.26|404.69|399.29|404.69|399.29|404.66|399.26|2
1626838210000|2021-07-21 03:30:10|404.58|399.18|404.46|399.06|404.58|399.18|404.45|399.05|4
1626838220000|2021-07-21 03:30:20|404.44|399.04|404.43|399.03|404.48|399.08|404.39|398.99|13
1626838230000|2021-07-21 03:30:30|404.44|399.04|404.45|399.05|404.49|399.09|404.42|399.02|13
1626838240000|2021-07-21 03:30:40|404.46|399.06|404.46|399.06|404.46|399.06|404.45|399.05|7
1626838250000|2021-07-21 03:30:50|404.45|399.05|404.27|398.87|404.45|399.05|404.25|398.85|12
1626838260000|2021-07-21 03:31:00|404.26|398.86|404.49|399.09|404.49|399.09|404.25|398.85|13
1626838270000|2021-07-21 03:31:10|404.47|399.07|404.5|399.1|404.51|399.11|404.47|399.07|5
1626838280000|2021-07-21 03:31:20|404.51|399.11|404.89|399.49|404.89|399.49|404.51|399.11|10
1626838290000|2021-07-21 03:31:30|404.92|399.52|404.9|399.5|404.92|399.52|404.81|399.41|21
1626838300000|2021-07-21 03:31:40|404.86|399.46|404.79|399.39|404.88|399.48|404.71|399.31|18
1626838310000|2021-07-21 03:31:50|404.8|399.4|404.85|399.45|404.85|399.45|404.73|399.33|16
1626838320000|2021-07-21 03:32:00|404.9|399.5|404.85|399.45|405.05|399.65|404.76|399.36|25
1626838330000|2021-07-21 03:32:10|404.87|399.47|404.79|399.39|404.9|399.5|404.7|399.3|25
1626838340000|2021-07-21 03:32:20|404.8|399.4|404.79|399.39|404.88|399.48|404.73|399.33|23
1626838350000|2021-07-21 03:32:30|404.78|399.38|404.63|399.23|404.84|399.44|404.62|399.22|17
1626838360000|2021-07-21 03:32:40|404.6|399.2|404.57|399.17|404.63|399.23|404.45|399.05|10
1626838370000|2021-07-21 03:32:50|404.64|399.24|404.61|399.21|404.65|399.25|404.59|399.19|10
1626838380000|2021-07-21 03:33:00|404.62|399.22|404.74|399.34|404.76|399.36|404.62|399.22|13
1626838390000|2021-07-21 03:33:10|404.73|399.33|404.75|399.35|404.78|399.38|404.71|399.31|21
1626838400000|2021-07-21 03:33:20|404.7|399.3|404.42|399.02|404.74|399.34|404.42|399.02|15
1626838410000|2021-07-21 03:33:30|404.4|399|404.42|399.02|404.47|399.07|404.37|398.97|18
1626838420000|2021-07-21 03:33:40|404.41|399.01|404.38|398.98|404.41|399.01|404.38|398.98|2
1626838430000|2021-07-21 03:33:50|404.34|398.94|404.34|398.94|404.36|398.96|404.28|398.88|9
1626838440000|2021-07-21 03:34:00|404.38|398.98|404.45|399.05|404.46|399.06|404.38|398.98|15
1626838450000|2021-07-21 03:34:10|404.44|399.04|404.37|398.97|404.47|399.07|404.37|398.97|14
1626838460000|2021-07-21 03:34:20|404.36|398.96|404.42|399.02|404.42|399.02|404.32|398.92|16
1626838470000|2021-07-21 03:34:30|404.44|399.04|404.28|398.88|404.53|399.13|404.27|398.87|14
1626838480000|2021-07-21 03:34:40|404.29|398.89|404.3|398.9|404.3|398.9|404.28|398.88|8
1626838490000|2021-07-21 03:34:50|404.31|398.91|404.22|398.82|404.32|398.92|404.22|398.82|11
1626838500000|2021-07-21 03:35:00|404.23|398.83|404.48|399.08|404.48|399.08|404.23|398.83|8
1626838510000|2021-07-21 03:35:10|404.36|398.96|404.36|398.96|404.37|398.97|404.36|398.96|7
1626838520000|2021-07-21 03:35:20|404.37|398.97|404.47|399.07|404.47|399.07|404.32|398.92|21
1626838530000|2021-07-21 03:35:30|404.45|399.05|404.47|399.07|404.47|399.07|404.43|399.03|14
1626838540000|2021-07-21 03:35:40|404.45|399.05|404.39|398.99|404.48|399.08|404.36|398.96|14
1626838550000|2021-07-21 03:35:50|404.36|398.96|404.4|399|404.43|399.03|404.36|398.96|19
1626838560000|2021-07-21 03:36:00|404.39|398.99|404.36|398.96|404.39|398.99|404.34|398.94|5
1626838570000|2021-07-21 03:36:10|404.34|398.94|404.44|399.04|404.48|399.08|404.34|398.94|13
1626838580000|2021-07-21 03:36:20|404.43|399.03|404.47|399.07|404.47|399.07|404.37|398.97|15
1626838590000|2021-07-21 03:36:30|404.48|399.08|404.47|399.07|404.48|399.08|404.44|399.04|11
1626838600000|2021-07-21 03:36:40|404.48|399.08|404.4|399|404.48|399.08|404.4|399|14
1626838610000|2021-07-21 03:36:50|404.36|398.96|404.42|399.02|404.43|399.03|404.36|398.96|14
1626838620000|2021-07-21 03:37:00|404.43|399.03|404.62|399.22|404.62|399.22|404.42|399.02|13
1626838630000|2021-07-21 03:37:10|404.61|399.21|404.62|399.22|404.63|399.23|404.6|399.2|5
1626838640000|2021-07-21 03:37:20|404.65|399.25|404.66|399.26|404.72|399.32|404.65|399.25|13
1626838650000|2021-07-21 03:37:30|404.58|399.18|404.48|399.08|404.58|399.18|404.46|399.06|16
1626838660000|2021-07-21 03:37:40|404.47|399.07|404.44|399.04|404.49|399.09|404.44|399.04|13
1626838670000|2021-07-21 03:37:50|404.45|399.05|404.53|399.13|404.53|399.13|404.45|399.05|7
1626838680000|2021-07-21 03:38:00|404.51|399.11|404.55|399.15|404.56|399.16|404.51|399.11|13
1626838690000|2021-07-21 03:38:10|404.54|399.14|404.48|399.08|404.55|399.15|404.46|399.06|13
1626838700000|2021-07-21 03:38:20|404.47|399.07|404.52|399.12|404.58|399.18|404.47|399.07|13
1626838710000|2021-07-21 03:38:30|404.53|399.13|404.57|399.17|404.59|399.19|404.53|399.13|12
1626838720000|2021-07-21 03:38:40|404.53|399.13|404.64|399.24|404.66|399.26|404.53|399.13|15
1626838730000|2021-07-21 03:38:50|404.66|399.26|404.65|399.25|404.68|399.28|404.64|399.24|4
1626838740000|2021-07-21 03:39:00|404.66|399.26|404.65|399.25|404.66|399.26|404.64|399.24|3
1626838750000|2021-07-21 03:39:10|404.67|399.27|404.65|399.25|404.67|399.27|404.62|399.22|8
1626838760000|2021-07-21 03:39:20|404.63|399.23|404.78|399.38|404.78|399.38|404.63|399.23|4
1626838770000|2021-07-21 03:39:30|404.79|399.39|404.81|399.41|404.81|399.41|404.79|399.39|2
1626838780000|2021-07-21 03:39:40|404.83|399.43|405.55|400.15|405.55|400.15|404.81|399.41|20
1626838790000|2021-07-21 03:39:50|405.57|400.17|405.08|399.68|405.57|400.17|405.07|399.67|26
1626838800000|2021-07-21 03:40:00|405.09|399.69|405.65|400.25|405.65|400.25|405.09|399.69|28
1626838810000|2021-07-21 03:40:10|405.68|400.28|405.82|400.42|405.83|400.43|405.67|400.27|18
1626838820000|2021-07-21 03:40:20|405.84|400.44|405.29|399.89|405.84|400.44|405.29|399.89|27
1626838830000|2021-07-21 03:40:30|405.31|399.91|405.23|399.83|405.35|399.95|405.21|399.81|18
1626838840000|2021-07-21 03:40:40|405.24|399.84|405.48|400.08|405.48|400.08|405.24|399.84|15
1626838850000|2021-07-21 03:40:50|405.5|400.1|405.28|399.88|405.58|400.18|405.28|399.88|16
1626838860000|2021-07-21 03:41:00|405.26|399.86|405.13|399.73|405.26|399.86|405.11|399.71|6
1626838870000|2021-07-21 03:41:10|405.12|399.72|405.1|399.7|405.13|399.73|405.08|399.68|8
1626838880000|2021-07-21 03:41:20|405.13|399.73|405.17|399.77|405.21|399.81|405.13|399.73|11
1626838890000|2021-07-21 03:41:30|405.11|399.71|404.94|399.54|405.13|399.73|404.94|399.54|8
1626838900000|2021-07-21 03:41:40|404.95|399.55|405.14|399.74|405.18|399.78|404.95|399.55|12
1626838910000|2021-07-21 03:41:50|405.18|399.78|405.16|399.76|405.18|399.78|405.16|399.76|2
1626838920000|2021-07-21 03:42:00|405.17|399.77|405.21|399.81|405.21|399.81|405.15|399.75|8
1626838930000|2021-07-21 03:42:10|405.14|399.74|405.08|399.68|405.18|399.78|405.08|399.68|7
1626838940000|2021-07-21 03:42:20|405.06|399.66|405.15|399.75|405.15|399.75|404.99|399.59|16
1626838950000|2021-07-21 03:42:30|405.12|399.72|405.12|399.72|405.14|399.74|405.11|399.71|8
1626838960000|2021-07-21 03:42:40|405.13|399.73|405.13|399.73|405.13|399.73|405.13|399.73|1
1626838970000|2021-07-21 03:42:50|405.12|399.72|405.2|399.8|405.2|399.8|405.08|399.68|16
1626838980000|2021-07-21 03:43:00|405.21|399.81|405.25|399.85|405.25|399.85|405.19|399.79|6
1626838990000|2021-07-21 03:43:10|405.23|399.83|405.35|399.95|405.35|399.95|405.23|399.83|6
1626839010000|2021-07-21 03:43:30|405.3|399.9|405.3|399.9|405.32|399.92|405.3|399.9|4
1626839020000|2021-07-21 03:43:40|405.27|399.87|405.26|399.86|405.3|399.9|405.24|399.84|6
1626839030000|2021-07-21 03:43:50|405.25|399.85|405.34|399.94|405.35|399.95|405.25|399.85|8
1626839040000|2021-07-21 03:44:00|405.35|399.95|405.36|399.96|405.37|399.97|405.34|399.94|10
1626839050000|2021-07-21 03:44:10|405.37|399.97|405.39|399.99|405.39|399.99|405.36|399.96|5
1626839060000|2021-07-21 03:44:20|405.38|399.98|405.33|399.93|405.38|399.98|405.28|399.88|14
1626839070000|2021-07-21 03:44:30|405.34|399.94|405.32|399.92|405.37|399.97|405.3|399.9|20
1626839080000|2021-07-21 03:44:40|405.33|399.93|405.42|400.02|405.42|400.02|405.3|399.9|11
1626839090000|2021-07-21 03:44:50|405.44|400.04|405.44|400.04|405.44|400.04|405.44|400.04|1
1626839110000|2021-07-21 03:45:10|405.43|400.03|405.44|400.04|405.44|400.04|405.41|400.01|3
1626839120000|2021-07-21 03:45:20|405.43|400.03|405.25|399.85|405.43|400.03|405.23|399.83|14
1626839130000|2021-07-21 03:45:30|405.26|399.86|405.23|399.83|405.26|399.86|405.23|399.83|7
1626839140000|2021-07-21 03:45:40|405.24|399.84|405.19|399.79|405.25|399.85|405.19|399.79|12
1626839150000|2021-07-21 03:45:50|405.18|399.78|405.2|399.8|405.24|399.84|405.03|399.63|13
1626839160000|2021-07-21 03:46:00|405.21|399.81|405.26|399.86|405.29|399.89|405.21|399.81|18
1626839170000|2021-07-21 03:46:10|405.27|399.87|405.26|399.86|405.27|399.87|405.26|399.86|6
1626839180000|2021-07-21 03:46:20|405.25|399.85|405.06|399.66|405.26|399.86|405.05|399.65|18
1626839190000|2021-07-21 03:46:30|405.05|399.65|404.98|399.58|405.07|399.67|404.98|399.58|9
1626839200000|2021-07-21 03:46:40|404.95|399.55|404.87|399.47|404.95|399.55|404.87|399.47|5
1626839210000|2021-07-21 03:46:50|404.85|399.45|404.71|399.31|404.85|399.45|404.67|399.27|7
1626839220000|2021-07-21 03:47:00|404.72|399.32|404.85|399.45|404.89|399.49|404.71|399.31|17
1626839230000|2021-07-21 03:47:10|404.84|399.44|404.75|399.35|404.86|399.46|404.75|399.35|13
1626839240000|2021-07-21 03:47:20|404.76|399.36|404.7|399.3|404.78|399.38|404.7|399.3|11
1626839250000|2021-07-21 03:47:30|404.69|399.29|404.45|399.05|404.69|399.29|404.44|399.04|10
1626839260000|2021-07-21 03:47:40|404.44|399.04|404.48|399.08|404.48|399.08|404.44|399.04|4
1626839270000|2021-07-21 03:47:50|404.5|399.1|404.53|399.13|404.53|399.13|404.48|399.08|6
1626839280000|2021-07-21 03:48:00|404.57|399.17|404.62|399.22|404.68|399.28|404.57|399.17|10
1626839290000|2021-07-21 03:48:10|404.61|399.21|404.48|399.08|404.63|399.23|404.48|399.08|17
1626839300000|2021-07-21 03:48:20|404.42|399.02|404.42|399.02|404.43|399.03|404.38|398.98|9
1626839310000|2021-07-21 03:48:30|404.4|399|404.42|399.02|404.49|399.09|404.4|399|17
1626839320000|2021-07-21 03:48:40|404.43|399.03|404.44|399.04|404.47|399.07|404.43|399.03|11
1626839330000|2021-07-21 03:48:50|404.47|399.07|404.44|399.04|404.47|399.07|404.42|399.02|10
1626839340000|2021-07-21 03:49:00|404.45|399.05|404.42|399.02|404.48|399.08|404.42|399.02|12
1626839350000|2021-07-21 03:49:10|404.44|399.04|404.21|398.81|404.44|399.04|404.2|398.8|14
1626839360000|2021-07-21 03:49:20|404.2|398.8|404.18|398.78|404.21|398.81|404.18|398.78|5
1626839370000|2021-07-21 03:49:30|404.2|398.8|404.27|398.87|404.28|398.88|404.2|398.8|8
1626839380000|2021-07-21 03:49:40|404.29|398.89|404.29|398.89|404.29|398.89|404.29|398.89|1
1626839390000|2021-07-21 03:49:50|404.25|398.85|404.36|398.96|404.36|398.96|404.25|398.85|3
1626839400000|2021-07-21 03:50:00|404.4|399|404.57|399.17|404.59|399.19|404.4|399|9
1626839410000|2021-07-21 03:50:10|404.56|399.16|404.63|399.23|404.63|399.23|404.55|399.15|15
1626839420000|2021-07-21 03:50:20|404.64|399.24|404.71|399.31|404.71|399.31|404.64|399.24|6
1626839430000|2021-07-21 03:50:30|404.67|399.27|404.51|399.11|404.69|399.29|404.51|399.11|13
1626839440000|2021-07-21 03:50:40|404.54|399.14|404.49|399.09|404.61|399.21|404.49|399.09|13
1626839450000|2021-07-21 03:50:50|404.5|399.1|404.55|399.15|404.63|399.23|404.5|399.1|20
1626839460000|2021-07-21 03:51:00|404.6|399.2|404.56|399.16|404.64|399.24|404.55|399.15|9
1626839470000|2021-07-21 03:51:10|404.57|399.17|404.56|399.16|404.64|399.24|404.56|399.16|5
1626839480000|2021-07-21 03:51:20|404.65|399.25|404.65|399.25|404.65|399.25|404.65|399.25|1
1626839490000|2021-07-21 03:51:30|404.64|399.24|404.65|399.25|404.66|399.26|404.59|399.19|13
1626839500000|2021-07-21 03:51:40|404.64|399.24|404.65|399.25|404.65|399.25|404.64|399.24|2
1626839510000|2021-07-21 03:51:50|404.66|399.26|404.84|399.44|405.02|399.62|404.64|399.24|19
1626839520000|2021-07-21 03:52:00|404.86|399.46|404.82|399.42|404.88|399.48|404.8|399.4|19
1626839530000|2021-07-21 03:52:10|404.87|399.47|404.66|399.26|404.87|399.47|404.63|399.23|12
1626839540000|2021-07-21 03:52:20|404.64|399.24|404.77|399.37|404.84|399.44|404.64|399.24|13
1626839550000|2021-07-21 03:52:30|404.78|399.38|404.73|399.33|404.78|399.38|404.62|399.22|9
1626839560000|2021-07-21 03:52:40|404.74|399.34|404.74|399.34|404.74|399.34|404.72|399.32|4
1626839570000|2021-07-21 03:52:50|404.72|399.32|404.72|399.32|404.72|399.32|404.72|399.32|1
1626839580000|2021-07-21 03:53:00|404.69|399.29|404.72|399.32|404.74|399.34|404.69|399.29|11
1626839590000|2021-07-21 03:53:10|404.69|399.29|404.69|399.29|404.72|399.32|404.69|399.29|6
1626839600000|2021-07-21 03:53:20|404.66|399.26|404.69|399.29|404.69|399.29|404.66|399.26|3
1626839610000|2021-07-21 03:53:30|404.68|399.28|404.68|399.28|404.68|399.28|404.68|399.28|1
1626839620000|2021-07-21 03:53:40|404.71|399.31|404.73|399.33|404.73|399.33|404.71|399.31|3
1626839630000|2021-07-21 03:53:50|404.72|399.32|404.77|399.37|404.82|399.42|404.72|399.32|22
1626839640000|2021-07-21 03:54:00|404.78|399.38|404.86|399.46|404.86|399.46|404.77|399.37|14
1626839650000|2021-07-21 03:54:10|404.85|399.45|404.78|399.38|404.86|399.46|404.77|399.37|12
1626839660000|2021-07-21 03:54:20|404.76|399.36|404.71|399.31|404.76|399.36|404.71|399.31|13
1626839670000|2021-07-21 03:54:30|404.7|399.3|404.61|399.21|404.72|399.32|404.61|399.21|8
1626839680000|2021-07-21 03:54:40|404.6|399.2|404.52|399.12|404.6|399.2|404.46|399.06|14
1626839690000|2021-07-21 03:54:50|404.51|399.11|404.43|399.03|404.52|399.12|404.43|399.03|9
1626839700000|2021-07-21 03:55:00|404.44|399.04|404.44|399.04|404.45|399.05|404.43|399.03|5
1626839710000|2021-07-21 03:55:10|404.43|399.03|404.39|398.99|404.43|399.03|404.39|398.99|5
1626839720000|2021-07-21 03:55:20|404.38|398.98|404.31|398.91|404.45|399.05|404.3|398.9|14
1626839730000|2021-07-21 03:55:30|404.32|398.92|404.39|398.99|404.41|399.01|404.31|398.91|8
1626839740000|2021-07-21 03:55:40|404.36|398.96|404.34|398.94|404.38|398.98|404.34|398.94|3
1626839750000|2021-07-21 03:55:50|404.35|398.95|404.35|398.95|404.35|398.95|404.34|398.94|5
1626839760000|2021-07-21 03:56:00|404.36|398.96|404.34|398.94|404.36|398.96|404.34|398.94|3
1626839770000|2021-07-21 03:56:10|404.35|398.95|404.42|399.02|404.43|399.03|404.35|398.95|5
1626839780000|2021-07-21 03:56:20|404.41|399.01|404.36|398.96|404.41|399.01|404.36|398.96|5
1626839790000|2021-07-21 03:56:30|404.37|398.97|404.35|398.95|404.37|398.97|404.29|398.89|5
1626839800000|2021-07-21 03:56:40|404.32|398.92|404.33|398.93|404.35|398.95|404.28|398.88|10
1626839810000|2021-07-21 03:56:50|404.42|399.02|404.39|398.99|404.42|399.02|404.39|398.99|3
1626839820000|2021-07-21 03:57:00|404.41|399.01|404.42|399.02|404.43|399.03|404.41|399.01|3
1626839830000|2021-07-21 03:57:10|404.43|399.03|404.43|399.03|404.43|399.03|404.43|399.03|1
1626839840000|2021-07-21 03:57:20|404.47|399.07|404.62|399.22|404.62|399.22|404.47|399.07|11
1626839850000|2021-07-21 03:57:30|404.61|399.21|404.57|399.17|404.63|399.23|404.56|399.16|14
1626839860000|2021-07-21 03:57:40|404.56|399.16|404.59|399.19|404.61|399.21|404.51|399.11|11
1626839870000|2021-07-21 03:57:50|404.6|399.2|404.56|399.16|404.62|399.22|404.53|399.13|9
1626839880000|2021-07-21 03:58:00|404.55|399.15|404.44|399.04|404.56|399.16|404.43|399.03|16
1626839890000|2021-07-21 03:58:10|404.4|399|404.34|398.94|404.4|399|404.3|398.9|6
1626839900000|2021-07-21 03:58:20|404.33|398.93|404.28|398.88|404.33|398.93|404.28|398.88|6
1626839910000|2021-07-21 03:58:30|404.27|398.87|404.24|398.84|404.31|398.91|404.24|398.84|13
1626839920000|2021-07-21 03:58:40|404.27|398.87|404.27|398.87|404.27|398.87|404.25|398.85|13
1626839930000|2021-07-21 03:58:50|404.26|398.86|404.29|398.89|404.32|398.92|404.26|398.86|8
1626839940000|2021-07-21 03:59:00|404.31|398.91|404.29|398.89|404.31|398.91|404.28|398.88|13
1626839950000|2021-07-21 03:59:10|404.31|398.91|404.44|399.04|404.44|399.04|404.3|398.9|7
1626839960000|2021-07-21 03:59:20|404.51|399.11|404.39|398.99|404.51|399.11|404.38|398.98|8
1626839970000|2021-07-21 03:59:30|404.4|399|404.41|399.01|404.45|399.05|404.39|398.99|16
1626839980000|2021-07-21 03:59:40|404.43|399.03|404.37|398.97|404.43|399.03|404.36|398.96|10
1626839990000|2021-07-21 03:59:50|404.38|398.98|404.4|399|404.41|399.01|404.36|398.96|9
1626840000000|2021-07-21 04:00:00|404.43|399.03|404.49|399.09|404.49|399.09|404.39|398.99|14
1626840010000|2021-07-21 04:00:10|404.61|399.21|404.52|399.12|404.61|399.21|404.5|399.1|8
1626840020000|2021-07-21 04:00:20|404.53|399.13|404.06|398.66|404.53|399.13|404.05|398.65|10
1626840030000|2021-07-21 04:00:30|404.08|398.68|404.16|398.76|404.19|398.79|404.08|398.68|16
1626840040000|2021-07-21 04:00:40|404.13|398.73|404.16|398.76|404.17|398.77|404.13|398.73|23
1626840050000|2021-07-21 04:00:50|404.19|398.79|404|398.6|404.21|398.81|403.98|398.58|26
1626840060000|2021-07-21 04:01:00|404.01|398.61|404.01|398.61|404.1|398.7|404|398.6|15
1626840070000|2021-07-21 04:01:10|404|398.6|403.9|398.5|404.03|398.63|403.82|398.42|15
1626840080000|2021-07-21 04:01:20|403.96|398.56|403.9|398.5|404|398.6|403.9|398.5|15
1626840090000|2021-07-21 04:01:30|403.89|398.49|403.77|398.37|403.89|398.49|403.76|398.36|11
1626840100000|2021-07-21 04:01:40|403.78|398.38|403.79|398.39|403.8|398.4|403.78|398.38|11
1626840110000|2021-07-21 04:01:50|403.75|398.35|403.83|398.43|403.86|398.46|403.75|398.35|6
1626840120000|2021-07-21 04:02:00|403.82|398.42|403.78|398.38|403.82|398.42|403.75|398.35|7
1626840130000|2021-07-21 04:02:10|403.77|398.37|403.79|398.39|403.79|398.39|403.75|398.35|9
1626840140000|2021-07-21 04:02:20|403.8|398.4|403.91|398.51|403.96|398.56|403.78|398.38|26
1626840150000|2021-07-21 04:02:30|403.9|398.5|403.97|398.57|403.97|398.57|403.9|398.5|8
1626840160000|2021-07-21 04:02:40|404.05|398.65|404.26|398.86|404.32|398.92|404.05|398.65|11
1626840170000|2021-07-21 04:02:50|404.23|398.83|404.27|398.87|404.38|398.98|404.14|398.74|21
1626840180000|2021-07-21 04:03:00|404.25|398.85|404.3|398.9|404.3|398.9|404.11|398.71|18
1626840190000|2021-07-21 04:03:10|404.28|398.88|404.2|398.8|404.39|398.99|404.17|398.77|21
1626840200000|2021-07-21 04:03:20|404.25|398.85|404.27|398.87|404.27|398.87|404.18|398.78|8
1626840210000|2021-07-21 04:03:30|404.26|398.86|404.28|398.88|404.29|398.89|404.26|398.86|7
1626840220000|2021-07-21 04:03:40|404.27|398.87|404.39|398.99|404.39|398.99|404.25|398.85|14
1626840230000|2021-07-21 04:03:50|404.38|398.98|404.32|398.92|404.38|398.98|404.21|398.81|17
1626840240000|2021-07-21 04:04:00|404.31|398.91|404.44|399.04|404.46|399.06|404.31|398.91|16
1626840250000|2021-07-21 04:04:10|404.43|399.03|404.43|399.03|404.44|399.04|404.37|398.97|13
1626840260000|2021-07-21 04:04:20|404.39|398.99|404.32|398.92|404.39|398.99|404.31|398.91|14
1626840270000|2021-07-21 04:04:30|404.3|398.9|404.09|398.69|404.3|398.9|404.05|398.65|18
1626840280000|2021-07-21 04:04:40|404.1|398.7|404.05|398.65|404.12|398.72|404.04|398.64|16
1626840290000|2021-07-21 04:04:50|404.09|398.69|404.16|398.76|404.22|398.82|404.09|398.69|13
1626840300000|2021-07-21 04:05:00|404.18|398.78|404.07|398.67|404.18|398.78|404.03|398.63|15
1626840310000|2021-07-21 04:05:10|404.04|398.64|404.02|398.62|404.04|398.64|404.02|398.62|6
1626840320000|2021-07-21 04:05:20|404.01|398.61|403.97|398.57|404.01|398.61|403.88|398.48|16
1626840330000|2021-07-21 04:05:30|403.96|398.56|404.15|398.75|404.15|398.75|403.96|398.56|7
1626840340000|2021-07-21 04:05:40|404.12|398.72|404.03|398.63|404.16|398.76|404.03|398.63|9
1626840350000|2021-07-21 04:05:50|404.04|398.64|404.13|398.73|404.14|398.74|404.03|398.63|6
1626840360000|2021-07-21 04:06:00|404.12|398.72|404.06|398.66|404.13|398.73|403.99|398.59|12
1626840370000|2021-07-21 04:06:10|404.05|398.65|404.11|398.71|404.22|398.82|404.05|398.65|16
1626840380000|2021-07-21 04:06:20|404.09|398.69|404.19|398.79|404.23|398.83|404.08|398.68|15
1626840390000|2021-07-21 04:06:30|404.12|398.72|404.11|398.71|404.12|398.72|404.08|398.68|11
1626840400000|2021-07-21 04:06:40|404.1|398.7|404.14|398.74|404.15|398.75|404.1|398.7|7
1626840410000|2021-07-21 04:06:50|404.11|398.71|404.22|398.82|404.24|398.84|404.11|398.71|18
1626840420000|2021-07-21 04:07:00|404.21|398.81|404.23|398.83|404.28|398.88|404.19|398.79|14
1626840430000|2021-07-21 04:07:10|404.29|398.89|404.23|398.83|404.29|398.89|404.23|398.83|6
1626840440000|2021-07-21 04:07:20|404.27|398.87|404.22|398.82|404.29|398.89|404.16|398.76|16
1626840450000|2021-07-21 04:07:30|404.27|398.87|404.54|399.14|404.58|399.18|404.27|398.87|19
1626840460000|2021-07-21 04:07:40|404.56|399.16|404.65|399.25|404.65|399.25|404.54|399.14|12
1626840470000|2021-07-21 04:07:50|404.66|399.26|404.71|399.31|404.71|399.31|404.66|399.26|8
1626840480000|2021-07-21 04:08:00|404.7|399.3|404.7|399.3|404.71|399.31|404.7|399.3|3
1626840490000|2021-07-21 04:08:10|404.65|399.25|404.86|399.46|404.97|399.57|404.65|399.25|28
1626840500000|2021-07-21 04:08:20|404.87|399.47|404.77|399.37|404.91|399.51|404.77|399.37|27
1626840510000|2021-07-21 04:08:30|404.8|399.4|404.78|399.38|404.82|399.42|404.76|399.36|16
1626840520000|2021-07-21 04:08:40|404.77|399.37|404.98|399.58|404.98|399.58|404.68|399.28|16
1626840530000|2021-07-21 04:08:50|405|399.6|404.99|399.59|405.05|399.65|404.92|399.52|21
1626840540000|2021-07-21 04:09:00|405|399.6|405.51|400.11|405.52|400.12|404.98|399.58|21
1626840550000|2021-07-21 04:09:10|405.5|400.1|405.46|400.06|405.51|400.11|405.31|399.91|21
1626840560000|2021-07-21 04:09:20|405.48|400.08|405.49|400.09|405.54|400.14|405.36|399.96|31
1626840570000|2021-07-21 04:09:30|405.44|400.04|405.45|400.05|405.49|400.09|405.35|399.95|17
1626840580000|2021-07-21 04:09:40|405.46|400.06|405.54|400.14|405.56|400.16|405.43|400.03|20
1626840590000|2021-07-21 04:09:50|405.53|400.13|405.46|400.06|405.54|400.14|405.42|400.02|21
1626840600000|2021-07-21 04:10:00|405.47|400.07|405.54|400.14|405.57|400.17|405.44|400.04|16
1626840610000|2021-07-21 04:10:10|405.52|400.12|405.54|400.14|405.55|400.15|405.4|400|12
1626840620000|2021-07-21 04:10:20|405.55|400.15|405.54|400.14|405.56|400.16|405.5|400.1|12
1626840630000|2021-07-21 04:10:30|405.55|400.15|405.6|400.2|405.6|400.2|405.54|400.14|20
1626840640000|2021-07-21 04:10:40|405.59|400.19|405.41|400.01|405.6|400.2|405.41|400.01|18
1626840650000|2021-07-21 04:10:50|405.39|399.99|405.63|400.23|405.63|400.23|405.39|399.99|26
1626840660000|2021-07-21 04:11:00|405.59|400.19|405.67|400.27|405.67|400.27|405.58|400.18|12
1626840670000|2021-07-21 04:11:10|405.63|400.23|405.43|400.03|405.63|400.23|405.41|400.01|15
1626840680000|2021-07-21 04:11:20|405.44|400.04|405.49|400.09|405.49|400.09|405.42|400.02|9
1626840690000|2021-07-21 04:11:30|405.48|400.08|405.51|400.11|405.53|400.13|405.46|400.06|15
1626840700000|2021-07-21 04:11:40|405.53|400.13|405.54|400.14|405.6|400.2|405.53|400.13|11
1626840710000|2021-07-21 04:11:50|405.56|400.16|405.47|400.07|405.56|400.16|405.44|400.04|17
1626840720000|2021-07-21 04:12:00|405.54|400.14|405.53|400.13|405.54|400.14|405.47|400.07|13
1626840730000|2021-07-21 04:12:10|405.54|400.14|405.47|400.07|405.6|400.2|405.47|400.07|20
1626840740000|2021-07-21 04:12:20|405.48|400.08|405.51|400.11|405.52|400.12|405.46|400.06|15
1626840750000|2021-07-21 04:12:30|405.47|400.07|405.49|400.09|405.51|400.11|405.45|400.05|17
1626840760000|2021-07-21 04:12:40|405.48|400.08|405.3|399.9|405.48|400.08|405.3|399.9|17
1626840770000|2021-07-21 04:12:50|405.31|399.91|405.41|400.01|405.41|400.01|405.28|399.88|11
1626840780000|2021-07-21 04:13:00|405.42|400.02|405.44|400.04|405.48|400.08|405.42|400.02|10
1626840790000|2021-07-21 04:13:10|405.45|400.05|405.47|400.07|405.59|400.19|405.45|400.05|15
1626840800000|2021-07-21 04:13:20|405.44|400.04|405.62|400.22|405.62|400.22|405.44|400.04|17
1626840810000|2021-07-21 04:13:30|405.63|400.23|405.73|400.33|405.88|400.48|405.63|400.23|21
1626840820000|2021-07-21 04:13:40|405.72|400.32|405.68|400.28|405.73|400.33|405.65|400.25|21
1626840830000|2021-07-21 04:13:50|405.61|400.21|405.68|400.28|405.69|400.29|405.61|400.21|10
1626840840000|2021-07-21 04:14:00|405.7|400.3|405.7|400.3|405.7|400.3|405.58|400.18|20
1626840850000|2021-07-21 04:14:10|405.74|400.34|405.84|400.44|405.84|400.44|405.74|400.34|11
1626840860000|2021-07-21 04:14:20|405.87|400.47|406.18|400.78|406.18|400.78|405.85|400.45|17
1626840870000|2021-07-21 04:14:30|406.17|400.77|406.18|400.78|406.3|400.9|406.16|400.76|24
1626840880000|2021-07-21 04:14:40|406.17|400.77|406.25|400.85|406.27|400.87|406.17|400.77|14
1626840890000|2021-07-21 04:14:50|406.28|400.88|406.28|400.88|406.28|400.88|406.23|400.83|14
1626840900000|2021-07-21 04:15:00|406.26|400.86|407.07|401.67|407.12|401.72|406.24|400.84|26
1626840910000|2021-07-21 04:15:10|407.2|401.8|408.61|403.21|408.61|403.21|407.07|401.67|11
1626840920000|2021-07-21 04:15:20|408.62|403.22|408.7|403.3|408.97|403.57|408.57|403.17|13
1626840930000|2021-07-21 04:15:30|408.65|403.25|408.95|403.55|409.1|403.7|408.58|403.18|28
1626840940000|2021-07-21 04:15:40|408.93|403.53|409.74|404.34|409.76|404.36|408.91|403.51|32
1626840950000|2021-07-21 04:15:50|409.76|404.36|410.43|405.03|410.57|405.17|409.76|404.36|24
1626840960000|2021-07-21 04:16:00|410.33|404.93|409.67|404.27|410.36|404.96|409.53|404.13|31
1626840970000|2021-07-21 04:16:10|409.66|404.26|409.94|404.54|410.06|404.66|409.6|404.2|25
1626840980000|2021-07-21 04:16:20|409.97|404.57|409.89|404.49|410.05|404.65|409.86|404.46|13
1626840990000|2021-07-21 04:16:30|409.85|404.45|410.73|405.33|410.79|405.39|409.85|404.45|25
1626841000000|2021-07-21 04:16:40|410.85|405.45|412.12|406.72|412.28|406.88|410.85|405.45|33
1626841010000|2021-07-21 04:16:50|412.16|406.76|412.08|406.68|412.54|407.14|412.08|406.68|25
1626841020000|2021-07-21 04:17:00|412|406.6|411.76|406.36|412.05|406.65|411.74|406.34|28
1626841030000|2021-07-21 04:17:10|411.69|406.29|411.58|406.18|412.15|406.75|411.57|406.17|28
1626841040000|2021-07-21 04:17:20|411.52|406.12|410.97|405.57|411.52|406.12|410.52|405.12|36
1626841050000|2021-07-21 04:17:30|410.95|405.55|411.09|405.69|411.34|405.94|410.83|405.43|34
1626841060000|2021-07-21 04:17:40|410.97|405.57|410.83|405.43|411.06|405.66|410.83|405.43|29
1626841070000|2021-07-21 04:17:50|410.85|405.45|410.89|405.49|410.94|405.54|410.8|405.4|18
1626841080000|2021-07-21 04:18:00|410.88|405.48|410.87|405.47|410.88|405.48|410.74|405.34|17
1626841090000|2021-07-21 04:18:10|411.17|405.77|411.3|405.9|411.3|405.9|411.1|405.7|12
1626841100000|2021-07-21 04:18:20|411.31|405.91|411.42|406.02|411.6|406.2|411.31|405.91|10
1626841110000|2021-07-21 04:18:30|411.26|405.86|411.45|406.05|411.45|406.05|411.26|405.86|9
1626841120000|2021-07-21 04:18:40|411.49|406.09|411.62|406.22|411.62|406.22|411.44|406.04|10
1626841130000|2021-07-21 04:18:50|411.6|406.2|411.03|405.63|411.6|406.2|411|405.6|9
1626841140000|2021-07-21 04:19:00|411.08|405.68|411.01|405.61|411.1|405.7|410.87|405.47|23
1626841150000|2021-07-21 04:19:10|410.99|405.59|411.01|405.61|411.12|405.72|410.87|405.47|25
1626841160000|2021-07-21 04:19:20|411.04|405.64|411.52|406.12|411.53|406.13|411.02|405.62|24
1626841170000|2021-07-21 04:19:30|411.51|406.11|411.49|406.09|411.55|406.15|411.49|406.09|20
1626841180000|2021-07-21 04:19:40|411.45|406.05|411.44|406.04|411.52|406.12|411.41|406.01|19
1626841190000|2021-07-21 04:19:50|411.45|406.05|411.54|406.14|411.56|406.16|411.37|405.97|22
1626841200000|2021-07-21 04:20:00|411.53|406.13|411.6|406.2|411.79|406.39|411.49|406.09|27
1626841210000|2021-07-21 04:20:10|411.62|406.22|411.81|406.41|411.81|406.41|411.59|406.19|15
1626841220000|2021-07-21 04:20:20|411.77|406.37|411.52|406.12|411.77|406.37|411.47|406.07|14
1626841230000|2021-07-21 04:20:30|411.54|406.14|411.5|406.1|411.56|406.16|411.42|406.02|19
1626841240000|2021-07-21 04:20:40|411.55|406.15|411.42|406.02|411.55|406.15|411.23|405.83|26
1626841250000|2021-07-21 04:20:50|411.43|406.03|411.42|406.02|411.48|406.08|411.29|405.89|17
1626841260000|2021-07-21 04:21:00|411.41|406.01|411.48|406.08|411.5|406.1|411.41|406.01|8
1626841270000|2021-07-21 04:21:10|411.51|406.11|411.53|406.13|411.53|406.13|411.5|406.1|7
1626841280000|2021-07-21 04:21:20|411.55|406.15|411.81|406.41|411.81|406.41|411.53|406.13|11
1626841290000|2021-07-21 04:21:30|411.8|406.4|411.7|406.3|411.88|406.48|411.7|406.3|13
1626841300000|2021-07-21 04:21:40|411.68|406.28|411.83|406.43|411.83|406.43|411.68|406.28|18
1626841310000|2021-07-21 04:21:50|411.82|406.42|412.14|406.74|412.14|406.74|411.82|406.42|15
1626841320000|2021-07-21 04:22:00|412.18|406.78|412.64|407.24|412.64|407.24|412.18|406.78|15
1626841330000|2021-07-21 04:22:10|412.66|407.26|413.76|408.36|413.76|408.36|412.66|407.26|22
1626841340000|2021-07-21 04:22:20|413.77|408.37|412.85|407.45|413.77|408.37|412.85|407.45|25
1626841350000|2021-07-21 04:22:30|412.98|407.58|413.1|407.7|413.14|407.74|412.83|407.43|23
1626841360000|2021-07-21 04:22:40|413.12|407.72|413.11|407.71|413.2|407.8|413.05|407.65|21
1626841370000|2021-07-21 04:22:50|413.02|407.62|412.89|407.49|413.11|407.71|412.79|407.39|22
1626841380000|2021-07-21 04:23:00|412.83|407.43|412.78|407.38|412.91|407.51|412.78|407.38|15
1626841390000|2021-07-21 04:23:10|412.77|407.37|412.77|407.37|412.88|407.48|412.76|407.36|14
1626841400000|2021-07-21 04:23:20|412.76|407.36|412.8|407.4|412.85|407.45|412.7|407.3|20
1626841410000|2021-07-21 04:23:30|412.83|407.43|412.71|407.31|412.86|407.46|412.59|407.19|21
1626841420000|2021-07-21 04:23:40|412.72|407.32|412.75|407.35|412.76|407.36|412.69|407.29|8
1626841430000|2021-07-21 04:23:50|412.73|407.33|412.59|407.19|412.73|407.33|412.47|407.07|15
1626841440000|2021-07-21 04:24:00|412.61|407.21|412.98|407.58|413|407.6|412.57|407.17|22
1626841450000|2021-07-21 04:24:10|412.99|407.59|412.84|407.44|413|407.6|412.83|407.43|16
1626841460000|2021-07-21 04:24:20|412.85|407.45|412.76|407.36|412.85|407.45|412.72|407.32|15
1626841470000|2021-07-21 04:24:30|412.75|407.35|413.03|407.63|413.11|407.71|412.74|407.34|18
1626841480000|2021-07-21 04:24:40|413.02|407.62|413.08|407.68|413.14|407.74|413.02|407.62|8
1626841490000|2021-07-21 04:24:50|413.13|407.73|412.8|407.4|413.13|407.73|412.79|407.39|13
1626841500000|2021-07-21 04:25:00|412.85|407.45|412.82|407.42|412.94|407.54|412.82|407.42|14
1626841510000|2021-07-21 04:25:10|412.81|407.41|413.03|407.63|413.03|407.63|412.8|407.4|16
1626841520000|2021-07-21 04:25:20|413.04|407.64|413.22|407.82|413.27|407.87|413.04|407.64|23
1626841530000|2021-07-21 04:25:30|413.18|407.78|413.19|407.79|413.24|407.84|413.12|407.72|22
1626841540000|2021-07-21 04:25:40|413.21|407.81|413.3|407.9|413.38|407.98|413.17|407.77|25
1626841550000|2021-07-21 04:25:50|413.33|407.93|413.29|407.89|413.35|407.95|413.22|407.82|23
1626841560000|2021-07-21 04:26:00|413.27|407.87|413.33|407.93|413.39|407.99|413.14|407.74|27
1626841570000|2021-07-21 04:26:10|413.34|407.94|413.33|407.93|413.57|408.17|413.32|407.92|22
1626841580000|2021-07-21 04:26:20|413.31|407.91|413.62|408.22|413.62|408.22|413.31|407.91|19
1626841590000|2021-07-21 04:26:30|413.65|408.25|413.83|408.43|413.99|408.59|413.65|408.25|31
1626841600000|2021-07-21 04:26:40|413.84|408.44|413.57|408.17|413.86|408.46|413.46|408.06|23
1626841610000|2021-07-21 04:26:50|413.58|408.18|413.64|408.24|413.64|408.24|413.56|408.16|9
1626841620000|2021-07-21 04:27:00|413.69|408.29|413.64|408.24|413.76|408.36|413.58|408.18|15
1626841630000|2021-07-21 04:27:10|413.66|408.26|413.67|408.27|413.78|408.38|413.65|408.25|13
1626841640000|2021-07-21 04:27:20|413.64|408.24|413.55|408.15|413.7|408.3|413.43|408.03|17
1626841650000|2021-07-21 04:27:30|413.56|408.16|413.74|408.34|413.74|408.34|413.49|408.09|19
1626841660000|2021-07-21 04:27:40|413.75|408.35|413.75|408.35|413.77|408.37|413.67|408.27|23
1626841670000|2021-07-21 04:27:50|413.74|408.34|413.77|408.37|413.8|408.4|413.71|408.31|9
1626841680000|2021-07-21 04:28:00|413.74|408.34|413.99|408.59|414.08|408.68|413.74|408.34|22
1626841690000|2021-07-21 04:28:10|413.92|408.52|414.25|408.85|414.25|408.85|413.9|408.5|21
1626841700000|2021-07-21 04:28:20|414.27|408.87|414.21|408.81|414.28|408.88|414.19|408.79|22
1626841710000|2021-07-21 04:28:30|414.2|408.8|414.56|409.16|414.56|409.16|414.17|408.77|23
1626841720000|2021-07-21 04:28:40|414.59|409.19|414.66|409.26|414.66|409.26|414.52|409.12|23
1626841730000|2021-07-21 04:28:50|414.73|409.33|415.3|409.9|415.3|409.9|414.73|409.33|16
1626841740000|2021-07-21 04:29:00|415.32|409.92|415.08|409.68|415.32|409.92|415.07|409.67|23
1626841750000|2021-07-21 04:29:10|415.07|409.67|414.95|409.55|415.08|409.68|414.82|409.42|21
1626841760000|2021-07-21 04:29:20|414.97|409.57|415.09|409.69|415.31|409.91|414.95|409.55|31
1626841770000|2021-07-21 04:29:30|415.1|409.7|415.36|409.96|415.36|409.96|415.1|409.7|16
1626841780000|2021-07-21 04:29:40|415.34|409.94|415.18|409.78|415.36|409.96|415.18|409.78|20
1626841790000|2021-07-21 04:29:50|415.19|409.79|415.72|410.32|415.72|410.32|415.15|409.75|28
1626841800000|2021-07-21 04:30:00|415.74|410.34|416.83|411.43|416.86|411.46|415.74|410.34|34
1626841810000|2021-07-21 04:30:10|416.88|411.48|416.68|411.28|417.02|411.62|416.68|411.28|27
1626841820000|2021-07-21 04:30:20|416.63|411.23|416.53|411.13|416.75|411.35|416.39|410.99|28
1626841830000|2021-07-21 04:30:30|416.48|411.08|415.92|410.52|416.5|411.1|415.87|410.47|27
1626841840000|2021-07-21 04:30:40|415.99|410.59|415.99|410.59|416.21|410.81|415.85|410.45|27
1626841850000|2021-07-21 04:30:50|415.83|410.43|415.44|410.04|415.83|410.43|415.42|410.02|27
1626841860000|2021-07-21 04:31:00|415.42|410.02|415.07|409.67|415.42|410.02|415.07|409.67|24
1626841870000|2021-07-21 04:31:10|415.04|409.64|414.78|409.38|415.04|409.64|414.78|409.38|18
1626841880000|2021-07-21 04:31:20|414.76|409.36|415|409.6|415.06|409.66|414.76|409.36|23
1626841890000|2021-07-21 04:31:30|414.99|409.59|415.03|409.63|415.03|409.63|414.85|409.45|29
1626841900000|2021-07-21 04:31:40|414.99|409.59|414.73|409.33|414.99|409.59|414.71|409.31|22
1626841910000|2021-07-21 04:31:50|414.68|409.28|414.58|409.18|414.69|409.29|414.53|409.13|19
1626841920000|2021-07-21 04:32:00|414.59|409.19|414.87|409.47|414.88|409.48|414.54|409.14|14
1626841930000|2021-07-21 04:32:10|414.88|409.48|414.71|409.31|414.88|409.48|414.69|409.29|22
1626841940000|2021-07-21 04:32:20|414.72|409.32|414.56|409.16|414.72|409.32|414.55|409.15|15
1626841950000|2021-07-21 04:32:30|414.58|409.18|414.55|409.15|414.68|409.28|414.55|409.15|22
1626841960000|2021-07-21 04:32:40|414.56|409.16|414.83|409.43|414.85|409.45|414.56|409.16|15
1626841970000|2021-07-21 04:32:50|414.82|409.42|414.82|409.42|414.9|409.5|414.77|409.37|10
1626841980000|2021-07-21 04:33:00|414.83|409.43|415.56|410.16|415.56|410.16|414.83|409.43|18
1626841990000|2021-07-21 04:33:10|415.63|410.23|415.74|410.34|415.76|410.36|415.63|410.23|10
1626842000000|2021-07-21 04:33:20|415.73|410.33|415.64|410.24|415.81|410.41|415.64|410.24|18
1626842010000|2021-07-21 04:33:30|415.59|410.19|415.5|410.1|415.59|410.19|415.5|410.1|8
1626842020000|2021-07-21 04:33:40|415.51|410.11|415.74|410.34|415.79|410.39|415.51|410.11|11
1626842030000|2021-07-21 04:33:50|415.73|410.33|415.74|410.34|415.76|410.36|415.63|410.23|14
1626842040000|2021-07-21 04:34:00|415.76|410.36|415.66|410.26|415.76|410.36|415.64|410.24|12
1626842050000|2021-07-21 04:34:10|415.7|410.3|415.65|410.25|415.72|410.32|415.59|410.19|15
1626842060000|2021-07-21 04:34:20|415.66|410.26|415.68|410.28|415.71|410.31|415.63|410.23|23
1626842070000|2021-07-21 04:34:30|415.67|410.27|415.64|410.24|415.72|410.32|415.59|410.19|15
1626842080000|2021-07-21 04:34:40|415.68|410.28|416|410.6|416|410.6|415.63|410.23|18
1626842090000|2021-07-21 04:34:50|416.01|410.61|415.82|410.42|416.01|410.61|415.82|410.42|7
1626842100000|2021-07-21 04:35:00|415.84|410.44|415.72|410.32|416.02|410.62|415.72|410.32|15
1626842110000|2021-07-21 04:35:10|415.71|410.31|415.41|410.01|415.71|410.31|415.4|410|21
1626842120000|2021-07-21 04:35:20|415.4|410|415.38|409.98|415.49|410.09|415.34|409.94|23
1626842130000|2021-07-21 04:35:30|415.37|409.97|415.31|409.91|415.42|410.02|415.31|409.91|16
1626842140000|2021-07-21 04:35:40|415.32|409.92|415.28|409.88|415.39|409.99|415.27|409.87|9
1626842150000|2021-07-21 04:35:50|415.27|409.87|415.28|409.88|415.29|409.89|415.25|409.85|6
1626842170000|2021-07-21 04:36:10|415.33|409.93|415.41|410.01|415.41|410.01|415.32|409.92|11
1626842180000|2021-07-21 04:36:20|415.4|410|415.41|410.01|415.41|410.01|415.38|409.98|4
1626842190000|2021-07-21 04:36:30|415.37|409.97|415.29|409.89|415.38|409.98|415.29|409.89|8
1626842200000|2021-07-21 04:36:40|415.3|409.9|415.32|409.92|415.32|409.92|415.3|409.9|5
1626842210000|2021-07-21 04:36:50|415.3|409.9|415.19|409.79|415.3|409.9|415.13|409.73|18
1626842220000|2021-07-21 04:37:00|415.17|409.77|415.09|409.69|415.19|409.79|415.06|409.66|16
1626842230000|2021-07-21 04:37:10|415.1|409.7|415.08|409.68|415.1|409.7|415.08|409.68|9
1626842240000|2021-07-21 04:37:20|415.07|409.67|415.04|409.64|415.08|409.68|415|409.6|12
1626842250000|2021-07-21 04:37:30|415.01|409.61|415.22|409.82|415.26|409.86|415.01|409.61|10
1626842260000|2021-07-21 04:37:40|415.23|409.83|415.1|409.7|415.23|409.83|415.1|409.7|10
1626842270000|2021-07-21 04:37:50|415.11|409.71|415.03|409.63|415.11|409.71|414.99|409.59|15
1626842280000|2021-07-21 04:38:00|415.02|409.62|415|409.6|415.06|409.66|415|409.6|11
1626842290000|2021-07-21 04:38:10|415.02|409.62|415.12|409.72|415.12|409.72|415.01|409.61|15
1626842300000|2021-07-21 04:38:20|415.08|409.68|415.06|409.66|415.09|409.69|415.06|409.66|6
1626842310000|2021-07-21 04:38:30|415.08|409.68|415.07|409.67|415.14|409.74|415.06|409.66|12
1626842320000|2021-07-21 04:38:40|415.08|409.68|415.1|409.7|415.19|409.79|415.05|409.65|12
1626842330000|2021-07-21 04:38:50|415.09|409.69|415.03|409.63|415.11|409.71|415.03|409.63|7
1626842340000|2021-07-21 04:39:00|415.02|409.62|415.08|409.68|415.08|409.68|415.01|409.61|6
1626842350000|2021-07-21 04:39:10|415.14|409.74|415.16|409.76|415.16|409.76|415.02|409.62|15
1626842360000|2021-07-21 04:39:20|415.28|409.88|415.16|409.76|415.28|409.88|415.16|409.76|6
1626842370000|2021-07-21 04:39:30|415.23|409.83|415.11|409.71|415.23|409.83|415.11|409.71|13
1626842380000|2021-07-21 04:39:40|415.15|409.75|415.23|409.83|415.23|409.83|415.11|409.71|8
1626842390000|2021-07-21 04:39:50|415.37|409.97|415.46|410.06|415.54|410.14|415.35|409.95|7
1626842400000|2021-07-21 04:40:00|415.41|410.01|415.44|410.04|415.54|410.14|415.41|410.01|21
1626842410000|2021-07-21 04:40:10|415.4|410|415.44|410.04|415.48|410.08|415.36|409.96|8
1626842420000|2021-07-21 04:40:20|415.48|410.08|415.28|409.88|415.48|410.08|415.22|409.82|22
1626842430000|2021-07-21 04:40:30|415.25|409.85|415.27|409.87|415.3|409.9|415.25|409.85|15
1626842440000|2021-07-21 04:40:40|415.26|409.86|415.37|409.97|415.37|409.97|415.24|409.84|12
1626842450000|2021-07-21 04:40:50|415.39|409.99|415.26|409.86|415.39|409.99|415.26|409.86|12
1626842460000|2021-07-21 04:41:00|415.25|409.85|415.28|409.88|415.3|409.9|415.17|409.77|27
1626842470000|2021-07-21 04:41:10|415.29|409.89|415.18|409.78|415.31|409.91|415.11|409.71|11
1626842480000|2021-07-21 04:41:20|415.15|409.75|415.1|409.7|415.17|409.77|415.1|409.7|13
1626842490000|2021-07-21 04:41:30|415.11|409.71|415.21|409.81|415.21|409.81|415.1|409.7|7
1626842500000|2021-07-21 04:41:40|415.2|409.8|415.12|409.72|415.2|409.8|415.11|409.71|18
1626842510000|2021-07-21 04:41:50|415.13|409.73|415.21|409.81|415.23|409.83|415.13|409.73|14
1626842520000|2021-07-21 04:42:00|415.22|409.82|415.28|409.88|415.3|409.9|415.22|409.82|9
1626842530000|2021-07-21 04:42:10|415.27|409.87|415.1|409.7|415.28|409.88|415.1|409.7|8
1626842540000|2021-07-21 04:42:20|415.09|409.69|415.15|409.75|415.17|409.77|415.09|409.69|12
1626842550000|2021-07-21 04:42:30|415.2|409.8|415.27|409.87|415.28|409.88|415.13|409.73|10
1626842560000|2021-07-21 04:42:40|415.26|409.86|415.23|409.83|415.26|409.86|415.23|409.83|4
1626842570000|2021-07-21 04:42:50|415.24|409.84|415.24|409.84|415.25|409.85|415.23|409.83|5
1626842580000|2021-07-21 04:43:00|415.25|409.85|415.31|409.91|415.31|409.91|415.24|409.84|7
1626842590000|2021-07-21 04:43:10|415.33|409.93|415.28|409.88|415.34|409.94|415.27|409.87|5
1626842600000|2021-07-21 04:43:20|415.3|409.9|415.33|409.93|415.35|409.95|415.3|409.9|5
1626842610000|2021-07-21 04:43:30|415.35|409.95|415.74|410.34|415.74|410.34|415.33|409.93|15
1626842620000|2021-07-21 04:43:40|415.75|410.35|415.86|410.46|415.86|410.46|415.75|410.35|4
1626842630000|2021-07-21 04:43:50|415.88|410.48|416.33|410.93|416.33|410.93|415.82|410.42|16
1626842640000|2021-07-21 04:44:00|416.35|410.95|416.6|411.2|416.6|411.2|416.35|410.95|7
1626842650000|2021-07-21 04:44:10|416.89|411.49|416.84|411.44|416.89|411.49|416.84|411.44|15
1626842660000|2021-07-21 04:44:20|416.87|411.47|417.44|412.04|417.44|412.04|416.87|411.47|20
1626842670000|2021-07-21 04:44:30|417.48|412.08|417.02|411.62|417.48|412.08|416.97|411.57|24
1626842680000|2021-07-21 04:44:40|417.01|411.61|416.99|411.59|417.14|411.74|416.99|411.59|15
1626842690000|2021-07-21 04:44:50|416.98|411.58|417.29|411.89|417.4|412|416.98|411.58|16
1626842700000|2021-07-21 04:45:00|417.3|411.9|417.18|411.78|417.35|411.95|417.11|411.71|18
1626842710000|2021-07-21 04:45:10|417.25|411.85|417.04|411.64|417.25|411.85|416.98|411.58|27
1626842720000|2021-07-21 04:45:20|416.99|411.59|416.71|411.31|416.99|411.59|416.69|411.29|21
1626842730000|2021-07-21 04:45:30|416.68|411.28|416.18|410.78|416.68|411.28|416.18|410.78|22
1626842740000|2021-07-21 04:45:40|416.16|410.76|416.24|410.84|416.36|410.96|416.07|410.67|17
1626842750000|2021-07-21 04:45:50|416.25|410.85|416.15|410.75|416.28|410.88|416.14|410.74|17
1626842760000|2021-07-21 04:46:00|416.14|410.74|416.21|410.81|416.25|410.85|416.14|410.74|20
1626842770000|2021-07-21 04:46:10|416.22|410.82|416.4|411|416.42|411.02|416.22|410.82|14
1626842780000|2021-07-21 04:46:20|416.52|411.12|416.56|411.16|416.68|411.28|416.52|411.12|11
1626842790000|2021-07-21 04:46:30|416.68|411.28|416.55|411.15|416.68|411.28|416.47|411.07|22
1626842800000|2021-07-21 04:46:40|416.57|411.17|416.55|411.15|416.57|411.17|416.49|411.09|10
1626842810000|2021-07-21 04:46:50|416.53|411.13|416.59|411.19|416.59|411.19|416.45|411.05|14
1626842820000|2021-07-21 04:47:00|416.6|411.2|416.53|411.13|416.6|411.2|416.51|411.11|19
1626842830000|2021-07-21 04:47:10|416.54|411.14|416.34|410.94|416.54|411.14|416.33|410.93|18
1626842840000|2021-07-21 04:47:20|416.36|410.96|416.43|411.03|416.51|411.11|416.3|410.9|24
1626842850000|2021-07-21 04:47:30|416.42|411.02|416.43|411.03|416.47|411.07|416.38|410.98|15
1626842860000|2021-07-21 04:47:40|416.42|411.02|416.27|410.87|416.42|411.02|416.26|410.86|22
1626842870000|2021-07-21 04:47:50|416.29|410.89|416.31|410.91|416.32|410.92|416.29|410.89|16
1626842880000|2021-07-21 04:48:00|416.3|410.9|416.89|411.49|416.89|411.49|416.26|410.86|22
1626842890000|2021-07-21 04:48:10|416.91|411.51|416.94|411.54|417.3|411.9|416.91|411.51|20
1626842900000|2021-07-21 04:48:20|416.95|411.55|417.13|411.73|417.13|411.73|416.95|411.55|9
1626842910000|2021-07-21 04:48:30|417.08|411.68|417.09|411.69|417.15|411.75|417.06|411.66|9
1626842920000|2021-07-21 04:48:40|417.06|411.66|417.23|411.83|417.23|411.83|417.06|411.66|6
1626842930000|2021-07-21 04:48:50|417.28|411.88|417.24|411.84|417.28|411.88|417.17|411.77|22
1626842940000|2021-07-21 04:49:00|417.23|411.83|417.25|411.85|417.35|411.95|417.14|411.74|19
1626842950000|2021-07-21 04:49:10|417.23|411.83|417.06|411.66|417.24|411.84|417.04|411.64|10
1626842960000|2021-07-21 04:49:20|417.08|411.68|417.26|411.86|417.26|411.86|417.04|411.64|15
1626842970000|2021-07-21 04:49:30|417.36|411.96|417.26|411.86|417.38|411.98|417.21|411.81|14
1626842980000|2021-07-21 04:49:40|417.27|411.87|417.55|412.15|417.55|412.15|417.27|411.87|12
1626842990000|2021-07-21 04:49:50|417.54|412.14|417.55|412.15|417.57|412.17|417.46|412.06|28
1626843000000|2021-07-21 04:50:00|417.56|412.16|417.37|411.97|417.63|412.23|417.37|411.97|20
1626843010000|2021-07-21 04:50:10|417.36|411.96|417.36|411.96|417.39|411.99|417.34|411.94|14
1626843020000|2021-07-21 04:50:20|417.38|411.98|417.31|411.91|417.39|411.99|417.31|411.91|12
1626843030000|2021-07-21 04:50:30|417.29|411.89|417.31|411.91|417.31|411.91|417.17|411.77|21
1626843040000|2021-07-21 04:50:40|417.28|411.88|417.36|411.96|417.45|412.05|417.27|411.87|19
1626843050000|2021-07-21 04:50:50|417.37|411.97|417.34|411.94|417.37|411.97|417.31|411.91|15
1626843060000|2021-07-21 04:51:00|417.36|411.96|417.28|411.88|417.36|411.96|417.28|411.88|9
1626843070000|2021-07-21 04:51:10|417.24|411.84|417.1|411.7|417.24|411.84|417.09|411.69|24
1626843080000|2021-07-21 04:51:20|417.09|411.69|416.86|411.46|417.1|411.7|416.86|411.46|15
1626843090000|2021-07-21 04:51:30|416.82|411.42|417.04|411.64|417.04|411.64|416.82|411.42|19
1626843100000|2021-07-21 04:51:40|416.96|411.56|416.66|411.26|417.07|411.67|416.64|411.24|22
1626843110000|2021-07-21 04:51:50|416.65|411.25|416.51|411.11|416.66|411.26|416.44|411.04|21
1626843120000|2021-07-21 04:52:00|416.52|411.12|416.43|411.03|416.67|411.27|416.43|411.03|25
1626843130000|2021-07-21 04:52:10|416.44|411.04|416.38|410.98|416.44|411.04|416.38|410.98|9
1626843140000|2021-07-21 04:52:20|416.39|410.99|416.15|410.75|416.39|410.99|416.12|410.72|18
1626843150000|2021-07-21 04:52:30|416.25|410.85|416.04|410.64|416.27|410.87|416.04|410.64|18
1626843160000|2021-07-21 04:52:40|416.05|410.65|416.14|410.74|416.18|410.78|416.02|410.62|17
1626843170000|2021-07-21 04:52:50|416.15|410.75|415.99|410.59|416.16|410.76|415.99|410.59|10
1626843180000|2021-07-21 04:53:00|416|410.6|416.01|410.61|416.06|410.66|415.98|410.58|9
1626843190000|2021-07-21 04:53:10|416.03|410.63|416.09|410.69|416.13|410.73|416.03|410.63|11
1626843200000|2021-07-21 04:53:20|416.06|410.66|416.1|410.7|416.1|410.7|416.06|410.66|11
1626843210000|2021-07-21 04:53:30|416.08|410.68|416.07|410.67|416.1|410.7|416.06|410.66|13
1626843220000|2021-07-21 04:53:40|416.08|410.68|416.04|410.64|416.08|410.68|415.98|410.58|14
1626843230000|2021-07-21 04:53:50|416.05|410.65|416.04|410.64|416.06|410.66|416.03|410.63|6
1626843240000|2021-07-21 04:54:00|416.03|410.63|416.26|410.86|416.31|410.91|416.03|410.63|18
1626843250000|2021-07-21 04:54:10|416.25|410.85|416.3|410.9|416.3|410.9|416.22|410.82|14
1626843260000|2021-07-21 04:54:20|416.31|410.91|416.4|411|416.4|411|416.27|410.87|16
1626843270000|2021-07-21 04:54:30|416.38|410.98|416.6|411.2|416.6|411.2|416.36|410.96|13
1626843280000|2021-07-21 04:54:40|416.66|411.26|416.72|411.32|416.72|411.32|416.66|411.26|4
1626843290000|2021-07-21 04:54:50|416.68|411.28|416.66|411.26|416.73|411.33|416.66|411.26|5
1626843300000|2021-07-21 04:55:00|416.67|411.27|416.65|411.25|416.67|411.27|416.61|411.21|8
1626843310000|2021-07-21 04:55:10|416.6|411.2|416.36|410.96|416.6|411.2|416.35|410.95|11
1626843320000|2021-07-21 04:55:20|416.37|410.97|416.32|410.92|416.46|411.06|416.32|410.92|16
1626843330000|2021-07-21 04:55:30|416.34|410.94|416.34|410.94|416.35|410.95|416.28|410.88|10
1626843340000|2021-07-21 04:55:40|416.35|410.95|416.35|410.95|416.36|410.96|416.3|410.9|13
1626843350000|2021-07-21 04:55:50|416.36|410.96|416.3|410.9|416.36|410.96|416.27|410.87|14
1626843360000|2021-07-21 04:56:00|416.33|410.93|416.32|410.92|416.38|410.98|416.25|410.85|20
1626843370000|2021-07-21 04:56:10|416.35|410.95|416.3|410.9|416.35|410.95|416.25|410.85|12
1626843380000|2021-07-21 04:56:20|416.31|410.91|416.25|410.85|416.33|410.93|416.24|410.84|17
1626843390000|2021-07-21 04:56:30|416.28|410.88|416.61|411.21|416.64|411.24|416.28|410.88|7
1626843400000|2021-07-21 04:56:40|416.6|411.2|416.62|411.22|416.63|411.23|416.6|411.2|7
1626843410000|2021-07-21 04:56:50|416.59|411.19|416.44|411.04|416.62|411.22|416.44|411.04|10
1626843420000|2021-07-21 04:57:00|416.45|411.05|416.38|410.98|416.45|411.05|416.38|410.98|10
1626843430000|2021-07-21 04:57:10|416.39|410.99|416.55|411.15|416.55|411.15|416.39|410.99|6
1626843440000|2021-07-21 04:57:20|416.56|411.16|416.46|411.06|416.57|411.17|416.46|411.06|9
1626843450000|2021-07-21 04:57:30|416.44|411.04|416.47|411.07|416.47|411.07|416.44|411.04|4
1626843460000|2021-07-21 04:57:40|416.46|411.06|416.44|411.04|416.46|411.06|416.42|411.02|5
1626843470000|2021-07-21 04:57:50|416.36|410.96|416.37|410.97|416.37|410.97|416.29|410.89|12
1626843480000|2021-07-21 04:58:00|416.31|410.91|416.26|410.86|416.33|410.93|416.23|410.83|8
1626843490000|2021-07-21 04:58:10|416.27|410.87|416.33|410.93|416.38|410.98|416.24|410.84|10
1626843500000|2021-07-21 04:58:20|416.34|410.94|416.23|410.83|416.34|410.94|416.22|410.82|9
1626843510000|2021-07-21 04:58:30|416.18|410.78|416.17|410.77|416.18|410.78|416.17|410.77|2
1626843520000|2021-07-21 04:58:40|416.14|410.74|416.08|410.68|416.14|410.74|416.08|410.68|10
1626843530000|2021-07-21 04:58:50|416.1|410.7|416.03|410.63|416.11|410.71|416.01|410.61|10
1626843540000|2021-07-21 04:59:00|416.05|410.65|416.13|410.73|416.23|410.83|416.05|410.65|13
1626843550000|2021-07-21 04:59:10|416.18|410.78|416.09|410.69|416.18|410.78|416.08|410.68|3
1626843560000|2021-07-21 04:59:20|416.08|410.68|416.07|410.67|416.09|410.69|416.04|410.64|6
1626843570000|2021-07-21 04:59:30|416.08|410.68|416.36|410.96|416.36|410.96|416.08|410.68|7
1626843580000|2021-07-21 04:59:40|416.38|410.98|416.46|411.06|416.46|411.06|416.38|410.98|5
1626843590000|2021-07-21 04:59:50|416.48|411.08|417.19|411.79|417.19|411.79|416.48|411.08|15
1626843600000|2021-07-21 05:00:00|417.18|411.78|417.6|412.2|417.64|412.24|417.18|411.78|16
1626843610000|2021-07-21 05:00:10|417.59|412.19|417.58|412.18|417.77|412.37|417.57|412.17|23
1626843620000|2021-07-21 05:00:20|417.59|412.19|417.16|411.76|417.59|412.19|417.16|411.76|24
1626843630000|2021-07-21 05:00:30|417.2|411.8|417.04|411.64|417.2|411.8|416.99|411.59|17
1626843640000|2021-07-21 05:00:40|417.06|411.66|416.97|411.57|417.1|411.7|416.97|411.57|12
1626843650000|2021-07-21 05:00:50|416.96|411.56|417.02|411.62|417.04|411.64|416.96|411.56|8
1626843660000|2021-07-21 05:01:00|417.04|411.64|416.84|411.44|417.08|411.68|416.82|411.42|13
1626843670000|2021-07-21 05:01:10|416.83|411.43|416.48|411.08|416.83|411.43|416.48|411.08|20
1626843680000|2021-07-21 05:01:20|416.49|411.09|416.54|411.14|416.55|411.15|416.49|411.09|8
1626843690000|2021-07-21 05:01:30|416.53|411.13|416.57|411.17|416.57|411.17|416.5|411.1|6
1626843700000|2021-07-21 05:01:40|416.5|411.1|416.52|411.12|416.58|411.18|416.49|411.09|9
1626843710000|2021-07-21 05:01:50|416.46|411.06|416.22|410.82|416.51|411.11|416.15|410.75|21
1626843720000|2021-07-21 05:02:00|416.19|410.79|416.1|410.7|416.19|410.79|416.05|410.65|18
1626843730000|2021-07-21 05:02:10|416.11|410.71|415.97|410.57|416.22|410.82|415.97|410.57|20
1626843740000|2021-07-21 05:02:20|415.9|410.5|415.79|410.39|415.9|410.5|415.79|410.39|8
1626843750000|2021-07-21 05:02:30|415.8|410.4|415.8|410.4|415.85|410.45|415.74|410.34|10
1626843760000|2021-07-21 05:02:40|415.81|410.41|415.76|410.36|415.81|410.41|415.76|410.36|2
1626843770000|2021-07-21 05:02:50|415.71|410.31|415.7|410.3|415.78|410.38|415.66|410.26|14
1626843780000|2021-07-21 05:03:00|415.69|410.29|415.79|410.39|415.79|410.39|415.69|410.29|8
1626843790000|2021-07-21 05:03:10|415.76|410.36|415.91|410.51|415.91|410.51|415.76|410.36|10
1626843800000|2021-07-21 05:03:20|415.9|410.5|415.9|410.5|415.9|410.5|415.83|410.43|8
1626843810000|2021-07-21 05:03:30|415.83|410.43|415.8|410.4|415.86|410.46|415.78|410.38|12
1626843820000|2021-07-21 05:03:40|415.81|410.41|415.85|410.45|415.89|410.49|415.8|410.4|10
1626843830000|2021-07-21 05:03:50|415.86|410.46|415.78|410.38|415.88|410.48|415.78|410.38|14
1626843840000|2021-07-21 05:04:00|415.79|410.39|415.89|410.49|415.89|410.49|415.79|410.39|8
1626843850000|2021-07-21 05:04:10|415.92|410.52|416.21|410.81|416.21|410.81|415.92|410.52|11
1626843860000|2021-07-21 05:04:20|416.19|410.79|415.96|410.56|416.19|410.79|415.96|410.56|22
1626843870000|2021-07-21 05:04:30|415.99|410.59|415.84|410.44|415.99|410.59|415.84|410.44|11
1626843880000|2021-07-21 05:04:40|415.89|410.49|415.97|410.57|415.97|410.57|415.85|410.45|14
1626843890000|2021-07-21 05:04:50|415.9|410.5|415.91|410.51|415.93|410.53|415.9|410.5|8
1626843900000|2021-07-21 05:05:00|415.92|410.52|416.05|410.65|416.06|410.66|415.92|410.52|10
1626843910000|2021-07-21 05:05:10|416.06|410.66|416.06|410.66|416.14|410.74|416.06|410.66|6
1626843920000|2021-07-21 05:05:20|416.07|410.67|415.89|410.49|416.13|410.73|415.88|410.48|21
1626843930000|2021-07-21 05:05:30|415.9|410.5|415.89|410.49|415.93|410.53|415.87|410.47|9
1626843940000|2021-07-21 05:05:40|415.88|410.48|415.87|410.47|415.91|410.51|415.87|410.47|9
1626843950000|2021-07-21 05:05:50|415.88|410.48|415.8|410.4|415.88|410.48|415.78|410.38|6
1626843960000|2021-07-21 05:06:00|415.79|410.39|415.8|410.4|415.87|410.47|415.79|410.39|11
1626843970000|2021-07-21 05:06:10|415.79|410.39|415.79|410.39|415.81|410.41|415.79|410.39|3
1626843980000|2021-07-21 05:06:20|415.8|410.4|415.74|410.34|415.8|410.4|415.74|410.34|7
1626843990000|2021-07-21 05:06:30|415.75|410.35|415.8|410.4|415.81|410.41|415.75|410.35|5
1626844000000|2021-07-21 05:06:40|415.79|410.39|415.78|410.38|415.8|410.4|415.77|410.37|9
1626844010000|2021-07-21 05:06:50|415.76|410.36|415.51|410.11|415.77|410.37|415.48|410.08|23
1626844020000|2021-07-21 05:07:00|415.49|410.09|415.5|410.1|415.6|410.2|415.44|410.04|20
1626844030000|2021-07-21 05:07:10|415.52|410.12|415.41|410.01|415.52|410.12|415.41|410.01|11
1626844040000|2021-07-21 05:07:20|415.39|409.99|415.43|410.03|415.47|410.07|415.38|409.98|10
1626844050000|2021-07-21 05:07:30|415.44|410.04|415.4|410|415.45|410.05|415.4|410|4
1626844060000|2021-07-21 05:07:40|415.39|409.99|415.31|409.91|415.44|410.04|415.31|409.91|11
1626844070000|2021-07-21 05:07:50|415.32|409.92|415.24|409.84|415.32|409.92|415.07|409.67|21
1626844080000|2021-07-21 05:08:00|415.23|409.83|415.3|409.9|415.31|409.91|415.2|409.8|18
1626844090000|2021-07-21 05:08:10|415.33|409.93|415.29|409.89|415.33|409.93|415.29|409.89|4
1626844100000|2021-07-21 05:08:20|415.3|409.9|415.46|410.06|415.51|410.11|415.3|409.9|21
1626844110000|2021-07-21 05:08:30|415.45|410.05|415.46|410.06|415.48|410.08|415.32|409.92|10
1626844120000|2021-07-21 05:08:40|415.43|410.03|415.3|409.9|415.43|410.03|415.28|409.88|21
1626844130000|2021-07-21 05:08:50|415.31|409.91|415.48|410.08|415.48|410.08|415.31|409.91|15
1626844140000|2021-07-21 05:09:00|415.49|410.09|415.63|410.23|415.63|410.23|415.45|410.05|13
1626844150000|2021-07-21 05:09:10|415.62|410.22|415.64|410.24|415.64|410.24|415.62|410.22|3
1626844160000|2021-07-21 05:09:20|415.65|410.25|415.76|410.36|415.91|410.51|415.65|410.25|13
1626844170000|2021-07-21 05:09:30|415.78|410.38|415.94|410.54|415.94|410.54|415.78|410.38|9
1626844180000|2021-07-21 05:09:40|415.91|410.51|415.85|410.45|415.97|410.57|415.85|410.45|13
1626844190000|2021-07-21 05:09:50|415.86|410.46|415.86|410.46|415.88|410.48|415.76|410.36|15
1626844200000|2021-07-21 05:10:00|415.94|410.54|415.89|410.49|415.95|410.55|415.89|410.49|5
1626844210000|2021-07-21 05:10:10|415.88|410.48|415.81|410.41|415.88|410.48|415.81|410.41|7
1626844220000|2021-07-21 05:10:20|415.84|410.44|415.74|410.34|415.84|410.44|415.71|410.31|11
1626844230000|2021-07-21 05:10:30|415.73|410.33|415.71|410.31|415.77|410.37|415.71|410.31|11
1626844240000|2021-07-21 05:10:40|415.72|410.32|415.73|410.33|415.78|410.38|415.72|410.32|19
1626844250000|2021-07-21 05:10:50|415.68|410.28|415.68|410.28|415.69|410.29|415.66|410.26|7
1626844260000|2021-07-21 05:11:00|415.69|410.29|415.68|410.28|415.69|410.29|415.68|410.28|2
1626844270000|2021-07-21 05:11:10|415.6|410.2|415.68|410.28|415.68|410.28|415.6|410.2|2
1626844280000|2021-07-21 05:11:20|415.69|410.29|415.66|410.26|415.69|410.29|415.66|410.26|4
1626844290000|2021-07-21 05:11:30|415.67|410.27|415.6|410.2|415.7|410.3|415.6|410.2|7
1626844300000|2021-07-21 05:11:40|415.62|410.22|415.49|410.09|415.62|410.22|415.43|410.03|14
1626844310000|2021-07-21 05:11:50|415.53|410.13|415.51|410.11|415.53|410.13|415.49|410.09|9
1626844320000|2021-07-21 05:12:00|415.55|410.15|415.5|410.1|415.55|410.15|415.44|410.04|13
1626844330000|2021-07-21 05:12:10|415.51|410.11|415.48|410.08|415.54|410.14|415.46|410.06|16
1626844340000|2021-07-21 05:12:20|415.49|410.09|415.46|410.06|415.49|410.09|415.45|410.05|16
1626844350000|2021-07-21 05:12:30|415.45|410.05|415.4|410|415.46|410.06|415.4|410|11
1626844360000|2021-07-21 05:12:40|415.41|410.01|415.26|409.86|415.41|410.01|415.24|409.84|28
1626844370000|2021-07-21 05:12:50|415.24|409.84|415.24|409.84|415.26|409.86|415.22|409.82|13
1626844380000|2021-07-21 05:13:00|415.22|409.82|415.21|409.81|415.23|409.83|415.2|409.8|8
1626844390000|2021-07-21 05:13:10|415.18|409.78|415.18|409.78|415.19|409.79|415.14|409.74|17
1626844400000|2021-07-21 05:13:20|415.17|409.77|415.12|409.72|415.17|409.77|415.11|409.71|14
1626844410000|2021-07-21 05:13:30|415.11|409.71|415.11|409.71|415.16|409.76|415.11|409.71|9
1626844420000|2021-07-21 05:13:40|415.12|409.72|415.1|409.7|415.16|409.76|415.06|409.66|14
1626844430000|2021-07-21 05:13:50|415.08|409.68|415.13|409.73|415.15|409.75|415.03|409.63|10
1626844440000|2021-07-21 05:14:00|415.07|409.67|415.04|409.64|415.13|409.73|415.04|409.64|12
1626844450000|2021-07-21 05:14:10|415.05|409.65|415.06|409.66|415.11|409.71|415.05|409.65|12
1626844460000|2021-07-21 05:14:20|415.07|409.67|415.26|409.86|415.34|409.94|415.07|409.67|17
1626844470000|2021-07-21 05:14:30|415.25|409.85|415.33|409.93|415.33|409.93|415.25|409.85|13
1626844480000|2021-07-21 05:14:40|415.34|409.94|415.29|409.89|415.36|409.96|415.28|409.88|7
1626844490000|2021-07-21 05:14:50|415.3|409.9|415.14|409.74|415.3|409.9|415.13|409.73|18
1626844500000|2021-07-21 05:15:00|415.21|409.81|415.24|409.84|415.24|409.84|415.14|409.74|11
1626844510000|2021-07-21 05:15:10|415.26|409.86|415.27|409.87|415.27|409.87|415.24|409.84|5
1626844520000|2021-07-21 05:15:20|415.22|409.82|415.33|409.93|415.33|409.93|415.22|409.82|9
1626844530000|2021-07-21 05:15:30|415.36|409.96|415.32|409.92|415.4|410|415.32|409.92|7
1626844550000|2021-07-21 05:15:50|415.33|409.93|415.29|409.89|415.36|409.96|415.29|409.89|10
1626844560000|2021-07-21 05:16:00|415.3|409.9|415.22|409.82|415.32|409.92|415.22|409.82|11
1626844570000|2021-07-21 05:16:10|415.21|409.81|415.19|409.79|415.21|409.81|415.09|409.69|11
1626844580000|2021-07-21 05:16:20|415.23|409.83|415.22|409.82|415.26|409.86|415.22|409.82|6
1626844590000|2021-07-21 05:16:30|415.26|409.86|415.22|409.82|415.26|409.86|415.2|409.8|8
1626844600000|2021-07-21 05:16:40|415.18|409.78|415.13|409.73|415.18|409.78|415.11|409.71|11
1626844610000|2021-07-21 05:16:50|415.12|409.72|415.08|409.68|415.13|409.73|415.08|409.68|9
1626844620000|2021-07-21 05:17:00|415.09|409.69|414.74|409.34|415.17|409.77|414.72|409.32|21
1626844630000|2021-07-21 05:17:10|414.77|409.37|414.9|409.5|414.93|409.53|414.77|409.37|15
1626844640000|2021-07-21 05:17:20|414.94|409.54|414.84|409.44|414.94|409.54|414.84|409.44|10
1626844650000|2021-07-21 05:17:30|414.88|409.48|414.85|409.45|414.88|409.48|414.79|409.39|17
1626844660000|2021-07-21 05:17:40|414.86|409.46|414.91|409.51|414.91|409.51|414.86|409.46|7
1626844670000|2021-07-21 05:17:50|414.94|409.54|414.9|409.5|414.94|409.54|414.9|409.5|2
1626844680000|2021-07-21 05:18:00|414.91|409.51|414.91|409.51|414.91|409.51|414.91|409.51|1
1626844710000|2021-07-21 05:18:30|415.18|409.78|415.22|409.82|415.26|409.86|415.11|409.71|20
1626844720000|2021-07-21 05:18:40|415.17|409.77|415.16|409.76|415.22|409.82|415.16|409.76|5
1626844730000|2021-07-21 05:18:50|415.17|409.77|415.13|409.73|415.17|409.77|415.09|409.69|4
1626844740000|2021-07-21 05:19:00|415.1|409.7|415.05|409.65|415.1|409.7|414.99|409.59|15
1626844750000|2021-07-21 05:19:10|415.01|409.61|415.02|409.62|415.07|409.67|415.01|409.61|6
1626844760000|2021-07-21 05:19:20|415.03|409.63|415.51|410.11|415.51|410.11|415.03|409.63|15
1626844770000|2021-07-21 05:19:30|415.53|410.13|415.6|410.2|415.65|410.25|415.53|410.13|11
1626844780000|2021-07-21 05:19:40|415.65|410.25|415.62|410.22|415.67|410.27|415.62|410.22|3
1626844790000|2021-07-21 05:19:50|415.61|410.21|415.54|410.14|415.62|410.22|415.54|410.14|12
1626844800000|2021-07-21 05:20:00|415.55|410.15|415.54|410.14|415.58|410.18|415.53|410.13|6
1626844810000|2021-07-21 05:20:10|415.53|410.13|415.65|410.25|415.65|410.25|415.53|410.13|5
1626844820000|2021-07-21 05:20:20|415.66|410.26|415.73|410.33|415.73|410.33|415.66|410.26|4
1626844830000|2021-07-21 05:20:30|415.84|410.44|415.87|410.47|415.87|410.47|415.83|410.43|9
1626844840000|2021-07-21 05:20:40|415.88|410.48|416.07|410.67|416.07|410.67|415.88|410.48|5
1626844850000|2021-07-21 05:20:50|416.08|410.68|416.1|410.7|416.1|410.7|416.08|410.68|2
1626844860000|2021-07-21 05:21:00|416.11|410.71|416.32|410.92|416.32|410.92|416.11|410.71|4
1626844880000|2021-07-21 05:21:20|416.33|410.93|416.33|410.93|416.38|410.98|416.32|410.92|8
1626844890000|2021-07-21 05:21:30|416.32|410.92|415.89|410.49|416.32|410.92|415.89|410.49|14
1626844900000|2021-07-21 05:21:40|415.9|410.5|415.85|410.45|415.9|410.5|415.8|410.4|10
1626844910000|2021-07-21 05:21:50|415.8|410.4|415.9|410.5|415.91|410.51|415.8|410.4|6
1626844920000|2021-07-21 05:22:00|415.89|410.49|416.1|410.7|416.1|410.7|415.88|410.48|16
1626844930000|2021-07-21 05:22:10|416.12|410.72|416.11|410.71|416.14|410.74|416.11|410.71|5
1626844940000|2021-07-21 05:22:20|416.1|410.7|416.05|410.65|416.15|410.75|416.02|410.62|11
1626844950000|2021-07-21 05:22:30|416.03|410.63|416.01|410.61|416.04|410.64|416.01|410.61|6
1626844960000|2021-07-21 05:22:40|416.03|410.63|416.21|410.81|416.21|410.81|416.03|410.63|8
1626844970000|2021-07-21 05:22:50|416.24|410.84|416.33|410.93|416.33|410.93|416.24|410.84|4
1626844980000|2021-07-21 05:23:00|416.24|410.84|416.21|410.81|416.34|410.94|416.21|410.81|14
1626844990000|2021-07-21 05:23:10|416.18|410.78|416.08|410.68|416.18|410.78|416.07|410.67|14
1626845000000|2021-07-21 05:23:20|416.03|410.63|416.02|410.62|416.03|410.63|415.99|410.59|9
1626845010000|2021-07-21 05:23:30|416.03|410.63|416.05|410.65|416.06|410.66|416.03|410.63|5
1626845020000|2021-07-21 05:23:40|416.07|410.67|416.04|410.64|416.07|410.67|416.03|410.63|5
1626845030000|2021-07-21 05:23:50|416.03|410.63|416.02|410.62|416.03|410.63|416.02|410.62|2
1626845040000|2021-07-21 05:24:00|416.03|410.63|416.03|410.63|416.03|410.63|416.03|410.63|1
1626845050000|2021-07-21 05:24:10|416.04|410.64|416.01|410.61|416.04|410.64|416.01|410.61|3
1626845060000|2021-07-21 05:24:20|416.02|410.62|415.98|410.58|416.03|410.63|415.98|410.58|5
1626845070000|2021-07-21 05:24:30|415.95|410.55|415.79|410.39|415.95|410.55|415.77|410.37|13
1626845080000|2021-07-21 05:24:40|415.77|410.37|415.81|410.41|415.81|410.41|415.77|410.37|5
1626845090000|2021-07-21 05:24:50|415.82|410.42|415.78|410.38|415.86|410.46|415.78|410.38|8
1626845100000|2021-07-21 05:25:00|415.76|410.36|415.8|410.4|415.8|410.4|415.72|410.32|15
1626845110000|2021-07-21 05:25:10|415.81|410.41|415.84|410.44|415.89|410.49|415.78|410.38|8
1626845120000|2021-07-21 05:25:20|415.85|410.45|415.98|410.58|415.98|410.58|415.85|410.45|5
1626845130000|2021-07-21 05:25:30|415.99|410.59|416.02|410.62|416.05|410.65|415.99|410.59|4
1626845140000|2021-07-21 05:25:40|416|410.6|415.98|410.58|416.03|410.63|415.98|410.58|6
1626845150000|2021-07-21 05:25:50|415.99|410.59|415.9|410.5|415.99|410.59|415.86|410.46|15
1626845160000|2021-07-21 05:26:00|415.91|410.51|415.82|410.42|415.96|410.56|415.82|410.42|17
1626845170000|2021-07-21 05:26:10|415.81|410.41|415.89|410.49|415.89|410.49|415.81|410.41|2
1626845180000|2021-07-21 05:26:20|415.88|410.48|415.82|410.42|415.88|410.48|415.77|410.37|23
1626845190000|2021-07-21 05:26:30|415.79|410.39|415.95|410.55|415.95|410.55|415.79|410.39|8
1626845200000|2021-07-21 05:26:40|415.94|410.54|415.94|410.54|415.95|410.55|415.94|410.54|3
1626845210000|2021-07-21 05:26:50|415.96|410.56|416|410.6|416.01|410.61|415.96|410.56|6
1626845220000|2021-07-21 05:27:00|416.02|410.62|415.98|410.58|416.02|410.62|415.95|410.55|10
1626845230000|2021-07-21 05:27:10|415.99|410.59|415.99|410.59|415.99|410.59|415.99|410.59|1
1626845240000|2021-07-21 05:27:20|416|410.6|416.07|410.67|416.07|410.67|415.96|410.56|7
1626845250000|2021-07-21 05:27:30|416.08|410.68|416.21|410.81|416.21|410.81|416.05|410.65|11
1626845260000|2021-07-21 05:27:40|416.17|410.77|416.22|410.82|416.22|410.82|416.17|410.77|5
1626845270000|2021-07-21 05:27:50|416.23|410.83|416.44|411.04|416.46|411.06|416.23|410.83|14
1626845280000|2021-07-21 05:28:00|416.41|411.01|416.22|410.82|416.41|411.01|416|410.6|19
1626845290000|2021-07-21 05:28:10|416.27|410.87|416.27|410.87|416.27|410.87|416.22|410.82|5
1626845300000|2021-07-21 05:28:20|416.22|410.82|416.22|410.82|416.22|410.82|416.22|410.82|1
1626845310000|2021-07-21 05:28:30|416.24|410.84|416.24|410.84|416.24|410.84|416.24|410.84|1
1626845320000|2021-07-21 05:28:40|416.19|410.79|416.09|410.69|416.19|410.79|416.09|410.69|4
1626845330000|2021-07-21 05:28:50|416.1|410.7|416.32|410.92|416.32|410.92|416.1|410.7|10
1626845340000|2021-07-21 05:29:00|416.18|410.78|416.11|410.71|416.18|410.78|416.09|410.69|7
1626845350000|2021-07-21 05:29:10|416.12|410.72|416.2|410.8|416.23|410.83|416.12|410.72|8
1626845360000|2021-07-21 05:29:20|416.21|410.81|416.29|410.89|416.31|410.91|416.19|410.79|13
1626845370000|2021-07-21 05:29:30|416.32|410.92|416.45|411.05|416.45|411.05|416.32|410.92|3
1626845380000|2021-07-21 05:29:40|416.4|411|416.3|410.9|416.4|411|416.26|410.86|7
1626845390000|2021-07-21 05:29:50|416.31|410.91|416.18|410.78|416.34|410.94|416.15|410.75|21
1626845400000|2021-07-21 05:30:00|416.21|410.81|416.35|410.95|416.43|411.03|416.17|410.77|9
1626845410000|2021-07-21 05:30:10|416.32|410.92|416.12|410.72|416.32|410.92|416.08|410.68|21
1626845420000|2021-07-21 05:30:20|416.13|410.73|416.04|410.64|416.14|410.74|416.02|410.62|10
1626845430000|2021-07-21 05:30:30|416.07|410.67|416.04|410.64|416.11|410.71|416.02|410.62|14
1626845440000|2021-07-21 05:30:40|416.03|410.63|415.92|410.52|416.03|410.63|415.91|410.51|16
1626845450000|2021-07-21 05:30:50|415.91|410.51|415.94|410.54|415.95|410.55|415.91|410.51|9
1626845460000|2021-07-21 05:31:00|415.95|410.55|415.95|410.55|415.95|410.55|415.94|410.54|3
1626845470000|2021-07-21 05:31:10|415.94|410.54|415.9|410.5|415.94|410.54|415.89|410.49|6
1626845480000|2021-07-21 05:31:20|415.89|410.49|415.9|410.5|415.92|410.52|415.89|410.49|4
1626845490000|2021-07-21 05:31:30|415.91|410.51|415.91|410.51|415.91|410.51|415.91|410.51|1
1626845500000|2021-07-21 05:31:40|415.95|410.55|416.23|410.83|416.23|410.83|415.95|410.55|12
1626845510000|2021-07-21 05:31:50|416.25|410.85|416.43|411.03|416.43|411.03|416.25|410.85|10
1626845520000|2021-07-21 05:32:00|416.44|411.04|416.46|411.06|416.52|411.12|416.42|411.02|12
1626845530000|2021-07-21 05:32:10|416.47|411.07|416.6|411.2|416.6|411.2|416.47|411.07|5
1626845540000|2021-07-21 05:32:20|416.54|411.14|416.11|410.71|416.6|411.2|416.07|410.67|20
1626845550000|2021-07-21 05:32:30|416.1|410.7|415.98|410.58|416.1|410.7|415.98|410.58|21
1626845560000|2021-07-21 05:32:40|415.96|410.56|416.09|410.69|416.11|410.71|415.96|410.56|11
1626845570000|2021-07-21 05:32:50|416.12|410.72|416.28|410.88|416.28|410.88|416.12|410.72|8
1626845580000|2021-07-21 05:33:00|416.24|410.84|416.23|410.83|416.24|410.84|416.23|410.83|2
1626845590000|2021-07-21 05:33:10|416.22|410.82|416.2|410.8|416.23|410.83|416.18|410.78|12
1626845600000|2021-07-21 05:33:20|416.21|410.81|416.29|410.89|416.29|410.89|416.21|410.81|7
1626845610000|2021-07-21 05:33:30|416.27|410.87|416.04|410.64|416.34|410.94|416.04|410.64|20
1626845620000|2021-07-21 05:33:40|416.05|410.65|416.03|410.63|416.05|410.65|415.97|410.57|5
1626845630000|2021-07-21 05:33:50|415.98|410.58|415.97|410.57|415.98|410.58|415.95|410.55|6
1626845640000|2021-07-21 05:34:00|415.98|410.58|415.73|410.33|415.99|410.59|415.73|410.33|13
1626845650000|2021-07-21 05:34:10|415.74|410.34|415.75|410.35|415.76|410.36|415.72|410.32|17
1626845660000|2021-07-21 05:34:20|415.76|410.36|415.75|410.35|415.76|410.36|415.75|410.35|2
1626845670000|2021-07-21 05:34:30|415.76|410.36|415.81|410.41|415.85|410.45|415.74|410.34|14
1626845680000|2021-07-21 05:34:40|415.82|410.42|415.86|410.46|415.86|410.46|415.8|410.4|17
1626845690000|2021-07-21 05:34:50|415.87|410.47|416.12|410.72|416.12|410.72|415.87|410.47|12
1626845700000|2021-07-21 05:35:00|416.13|410.73|416.04|410.64|416.16|410.76|416.04|410.64|9
1626845710000|2021-07-21 05:35:10|416.05|410.65|416.1|410.7|416.1|410.7|416|410.6|15
1626845720000|2021-07-21 05:35:20|416.11|410.71|416.15|410.75|416.15|410.75|416.11|410.71|6
1626845730000|2021-07-21 05:35:30|416.16|410.76|416.15|410.75|416.16|410.76|416.14|410.74|4
1626845740000|2021-07-21 05:35:40|416.14|410.74|415.98|410.58|416.14|410.74|415.98|410.58|16
1626845750000|2021-07-21 05:35:50|415.99|410.59|416|410.6|416|410.6|415.9|410.5|19
1626845760000|2021-07-21 05:36:00|416.01|410.61|416.02|410.62|416.02|410.62|415.99|410.59|8
1626845770000|2021-07-21 05:36:10|416.01|410.61|416.03|410.63|416.04|410.64|415.99|410.59|13
1626845780000|2021-07-21 05:36:20|416.04|410.64|416.01|410.61|416.05|410.65|416.01|410.61|14
1626845790000|2021-07-21 05:36:30|416|410.6|416.02|410.62|416.02|410.62|415.97|410.57|5
1626845800000|2021-07-21 05:36:40|415.97|410.57|415.96|410.56|415.97|410.57|415.96|410.56|2
1626845810000|2021-07-21 05:36:50|415.95|410.55|415.92|410.52|415.96|410.56|415.92|410.52|6
1626845820000|2021-07-21 05:37:00|415.93|410.53|415.94|410.54|415.94|410.54|415.92|410.52|5
1626845830000|2021-07-21 05:37:10|415.95|410.55|416|410.6|416|410.6|415.95|410.55|4
1626845840000|2021-07-21 05:37:20|415.98|410.58|416.09|410.69|416.09|410.69|415.98|410.58|8
1626845850000|2021-07-21 05:37:30|416.1|410.7|416.1|410.7|416.1|410.7|416.09|410.69|3
1626845860000|2021-07-21 05:37:40|416.09|410.69|415.94|410.54|416.09|410.69|415.94|410.54|19
1626845870000|2021-07-21 05:37:50|415.95|410.55|416.02|410.62|416.05|410.65|415.95|410.55|10
1626845880000|2021-07-21 05:38:00|416.05|410.65|416.1|410.7|416.11|410.71|416.05|410.65|10
1626845890000|2021-07-21 05:38:10|416.11|410.71|415.98|410.58|416.11|410.71|415.98|410.58|13
1626845900000|2021-07-21 05:38:20|415.99|410.59|415.98|410.58|415.99|410.59|415.98|410.58|8
1626845910000|2021-07-21 05:38:30|415.99|410.59|416.1|410.7|416.1|410.7|415.98|410.58|18
1626845920000|2021-07-21 05:38:40|416.06|410.66|416.27|410.87|416.27|410.87|416.06|410.66|15
1626845930000|2021-07-21 05:38:50|416.26|410.86|416.2|410.8|416.26|410.86|416.13|410.73|12
1626845940000|2021-07-21 05:39:00|416.21|410.81|416.32|410.92|416.35|410.95|416.21|410.81|21
1626845950000|2021-07-21 05:39:10|416.26|410.86|416.28|410.88|416.28|410.88|416.14|410.74|11
1626845960000|2021-07-21 05:39:20|416.32|410.92|416.4|411|416.45|411.05|416.32|410.92|11
1626845970000|2021-07-21 05:39:30|416.39|410.99|416.71|411.31|416.71|411.31|416.39|410.99|14
1626845980000|2021-07-21 05:39:40|416.68|411.28|416.72|411.32|416.72|411.32|416.68|411.28|3
1626845990000|2021-07-21 05:39:50|416.75|411.35|417.67|412.27|417.67|412.27|416.75|411.35|15
1626846000000|2021-07-21 05:40:00|417.63|412.23|417.45|412.05|417.67|412.27|417.41|412.01|16
1626846010000|2021-07-21 05:40:10|417.56|412.16|417.56|412.16|417.56|412.16|417.55|412.15|3
1626846020000|2021-07-21 05:40:20|417.51|412.11|416.98|411.58|417.51|412.11|416.98|411.58|14
1626846030000|2021-07-21 05:40:30|417.04|411.64|417.17|411.77|417.2|411.8|417|411.6|20
1626846040000|2021-07-21 05:40:40|417.15|411.75|417.1|411.7|417.16|411.76|417.09|411.69|11
1626846050000|2021-07-21 05:40:50|417.17|411.77|417.02|411.62|417.17|411.77|417.02|411.62|12
1626846060000|2021-07-21 05:41:00|417.03|411.63|416.71|411.31|417.03|411.63|416.66|411.26|23
1626846070000|2021-07-21 05:41:10|416.7|411.3|416.88|411.48|416.89|411.49|416.67|411.27|23
1626846080000|2021-07-21 05:41:20|416.89|411.49|416.87|411.47|416.94|411.54|416.84|411.44|13
1626846090000|2021-07-21 05:41:30|416.86|411.46|416.87|411.47|416.89|411.49|416.86|411.46|9
1626846100000|2021-07-21 05:41:40|416.86|411.46|416.97|411.57|417.02|411.62|416.86|411.46|7
1626846110000|2021-07-21 05:41:50|416.96|411.56|417.06|411.66|417.06|411.66|416.96|411.56|9
1626846120000|2021-07-21 05:42:00|416.94|411.54|417.06|411.66|417.07|411.67|416.94|411.54|17
1626846130000|2021-07-21 05:42:10|417.07|411.67|416.63|411.23|417.2|411.8|416.63|411.23|30
1626846140000|2021-07-21 05:42:20|416.61|411.21|416.5|411.1|416.61|411.21|416.49|411.09|13
1626846150000|2021-07-21 05:42:30|416.51|411.11|416.53|411.13|416.53|411.13|416.5|411.1|3
1626846160000|2021-07-21 05:42:40|416.54|411.14|416.67|411.27|416.72|411.32|416.54|411.14|21
1626846170000|2021-07-21 05:42:50|416.65|411.25|416.48|411.08|416.65|411.25|416.48|411.08|7
1626846180000|2021-07-21 05:43:00|416.46|411.06|416.45|411.05|416.47|411.07|416.45|411.05|4
1626846190000|2021-07-21 05:43:10|416.41|411.01|416.41|411.01|416.42|411.02|416.39|410.99|10
1626846200000|2021-07-21 05:43:20|416.42|411.02|416.4|411|416.42|411.02|416.36|410.96|18
1626846210000|2021-07-21 05:43:30|416.39|410.99|416.47|411.07|416.47|411.07|416.35|410.95|14
1626846220000|2021-07-21 05:43:40|416.45|411.05|416.47|411.07|416.48|411.08|416.43|411.03|11
1626846230000|2021-07-21 05:43:50|416.42|411.02|416.35|410.95|416.42|411.02|416.32|410.92|8
1626846240000|2021-07-21 05:44:00|416.37|410.97|416.32|410.92|416.43|411.03|416.3|410.9|18
1626846250000|2021-07-21 05:44:10|416.3|410.9|416.21|410.81|416.33|410.93|416.16|410.76|16
1626846260000|2021-07-21 05:44:20|416.22|410.82|416.27|410.87|416.27|410.87|416.22|410.82|11
1626846270000|2021-07-21 05:44:30|416.26|410.86|416.17|410.77|416.26|410.86|416.17|410.77|8
1626846280000|2021-07-21 05:44:40|416.2|410.8|416.24|410.84|416.24|410.84|416.17|410.77|15
1626846290000|2021-07-21 05:44:50|416.36|410.96|416.3|410.9|416.4|411|416.3|410.9|11
1626846300000|2021-07-21 05:45:00|416.29|410.89|416.25|410.85|416.29|410.89|416.18|410.78|22
1626846310000|2021-07-21 05:45:10|416.28|410.88|416.33|410.93|416.36|410.96|416.28|410.88|7
1626846320000|2021-07-21 05:45:20|416.32|410.92|416.12|410.72|416.32|410.92|416.12|410.72|17
1626846330000|2021-07-21 05:45:30|416.11|410.71|416.09|410.69|416.11|410.71|416.09|410.69|3
1626846340000|2021-07-21 05:45:40|416.13|410.73|416.11|410.71|416.13|410.73|415.99|410.59|13
1626846350000|2021-07-21 05:45:50|416.09|410.69|416.1|410.7|416.11|410.71|416.02|410.62|8
1626846360000|2021-07-21 05:46:00|416.09|410.69|415.98|410.58|416.09|410.69|415.97|410.57|12
1626846370000|2021-07-21 05:46:10|416.04|410.64|415.97|410.57|416.04|410.64|415.97|410.57|13
1626846380000|2021-07-21 05:46:20|415.98|410.58|416.05|410.65|416.08|410.68|415.98|410.58|16
1626846390000|2021-07-21 05:46:30|416.06|410.66|415.95|410.55|416.06|410.66|415.95|410.55|22
1626846400000|2021-07-21 05:46:40|415.96|410.56|415.95|410.55|416.01|410.61|415.93|410.53|13
1626846410000|2021-07-21 05:46:50|415.96|410.56|416|410.6|416|410.6|415.93|410.53|9
1626846420000|2021-07-21 05:47:00|416.01|410.61|416.03|410.63|416.03|410.63|416|410.6|3
1626846430000|2021-07-21 05:47:10|416.02|410.62|416.02|410.62|416.03|410.63|416.02|410.62|7
1626846440000|2021-07-21 05:47:20|416.01|410.61|416|410.6|416.03|410.63|416|410.6|8
1626846450000|2021-07-21 05:47:30|415.99|410.59|415.97|410.57|415.99|410.59|415.95|410.55|8
1626846460000|2021-07-21 05:47:40|415.96|410.56|415.8|410.4|415.97|410.57|415.78|410.38|13
1626846470000|2021-07-21 05:47:50|415.83|410.43|415.99|410.59|416|410.6|415.83|410.43|12
1626846480000|2021-07-21 05:48:00|415.97|410.57|415.93|410.53|415.98|410.58|415.93|410.53|6
1626846490000|2021-07-21 05:48:10|415.94|410.54|415.89|410.49|415.95|410.55|415.89|410.49|8
1626846500000|2021-07-21 05:48:20|415.88|410.48|415.71|410.31|415.88|410.48|415.71|410.31|14
1626846510000|2021-07-21 05:48:30|415.72|410.32|416.06|410.66|416.06|410.66|415.71|410.31|18
1626846520000|2021-07-21 05:48:40|416.08|410.68|416.27|410.87|416.27|410.87|416.08|410.68|8
1626846530000|2021-07-21 05:48:50|416.28|410.88|416.09|410.69|416.28|410.88|416.07|410.67|9
1626846550000|2021-07-21 05:49:10|416.1|410.7|416.47|411.07|416.55|411.15|416.1|410.7|18
1626846560000|2021-07-21 05:49:20|416.45|411.05|416.5|411.1|416.5|411.1|416.45|411.05|3
1626846570000|2021-07-21 05:49:30|416.46|411.06|416.46|411.06|416.46|411.06|416.46|411.06|1
1626846580000|2021-07-21 05:49:40|416.48|411.08|416.3|410.9|416.48|411.08|416.18|410.78|13
1626846590000|2021-07-21 05:49:50|416.33|410.93|416.38|410.98|416.38|410.98|416.33|410.93|5
1626846600000|2021-07-21 05:50:00|416.47|411.07|416.35|410.95|416.47|411.07|416.35|410.95|4
1626846610000|2021-07-21 05:50:10|416.36|410.96|416.34|410.94|416.37|410.97|416.29|410.89|7
1626846620000|2021-07-21 05:50:20|416.35|410.95|416.34|410.94|416.38|410.98|416.34|410.94|6
1626846630000|2021-07-21 05:50:30|416.32|410.92|416.05|410.65|416.32|410.92|416.02|410.62|20
1626846640000|2021-07-21 05:50:40|416.06|410.66|415.95|410.55|416.07|410.67|415.95|410.55|8
1626846650000|2021-07-21 05:50:50|415.93|410.53|415.93|410.53|415.94|410.54|415.9|410.5|6
1626846660000|2021-07-21 05:51:00|415.91|410.51|415.98|410.58|415.98|410.58|415.91|410.51|7
1626846670000|2021-07-21 05:51:10|415.99|410.59|415.97|410.57|415.99|410.59|415.97|410.57|2
1626846680000|2021-07-21 05:51:20|415.98|410.58|416.02|410.62|416.06|410.66|415.98|410.58|6
1626846690000|2021-07-21 05:51:30|415.98|410.58|415.86|410.46|416|410.6|415.86|410.46|10
1626846700000|2021-07-21 05:51:40|415.85|410.45|415.99|410.59|415.99|410.59|415.8|410.4|14
1626846710000|2021-07-21 05:51:50|416|410.6|416.02|410.62|416.03|410.63|416|410.6|5
1626846720000|2021-07-21 05:52:00|416.04|410.64|416.02|410.62|416.04|410.64|416.02|410.62|2
1626846730000|2021-07-21 05:52:10|416|410.6|415.92|410.52|416|410.6|415.92|410.52|9
1626846740000|2021-07-21 05:52:20|415.93|410.53|415.9|410.5|415.93|410.53|415.9|410.5|5
1626846760000|2021-07-21 05:52:40|415.91|410.51|415.87|410.47|415.92|410.52|415.84|410.44|10
1626846770000|2021-07-21 05:52:50|415.86|410.46|415.86|410.46|415.87|410.47|415.83|410.43|10
1626846780000|2021-07-21 05:53:00|415.87|410.47|415.92|410.52|415.93|410.53|415.82|410.42|8
1626846790000|2021-07-21 05:53:10|415.94|410.54|415.95|410.55|415.95|410.55|415.94|410.54|4
1626846800000|2021-07-21 05:53:20|415.96|410.56|415.96|410.56|415.96|410.56|415.96|410.56|1
1626846820000|2021-07-21 05:53:40|415.97|410.57|415.9|410.5|415.99|410.59|415.89|410.49|10
1626846830000|2021-07-21 05:53:50|415.89|410.49|415.91|410.51|415.91|410.51|415.87|410.47|7
1626846840000|2021-07-21 05:54:00|415.87|410.47|415.8|410.4|415.87|410.47|415.8|410.4|7
1626846850000|2021-07-21 05:54:10|415.82|410.42|415.79|410.39|415.82|410.42|415.79|410.39|5
1626846860000|2021-07-21 05:54:20|415.78|410.38|415.77|410.37|415.79|410.39|415.76|410.36|9
1626846870000|2021-07-21 05:54:30|415.76|410.36|415.8|410.4|415.81|410.41|415.76|410.36|6
1626846880000|2021-07-21 05:54:40|415.78|410.38|415.73|410.33|415.79|410.39|415.73|410.33|4
1626846890000|2021-07-21 05:54:50|415.71|410.31|415.71|410.31|415.71|410.31|415.71|410.31|1
1626846900000|2021-07-21 05:55:00|415.81|410.41|415.81|410.41|415.81|410.41|415.81|410.41|1
1626846910000|2021-07-21 05:55:10|415.77|410.37|415.77|410.37|415.77|410.37|415.77|410.37|1
1626846920000|2021-07-21 05:55:20|415.76|410.36|415.75|410.35|415.76|410.36|415.67|410.27|12
1626846930000|2021-07-21 05:55:30|415.74|410.34|415.45|410.05|415.74|410.34|415.44|410.04|19
1626846940000|2021-07-21 05:55:40|415.5|410.1|415.44|410.04|415.5|410.1|415.41|410.01|9
1626846950000|2021-07-21 05:55:50|415.42|410.02|415.47|410.07|415.47|410.07|415.41|410.01|5
1626846960000|2021-07-21 05:56:00|415.49|410.09|415.46|410.06|415.49|410.09|415.43|410.03|8
1626846970000|2021-07-21 05:56:10|415.47|410.07|415.66|410.26|415.66|410.26|415.47|410.07|11
1626846980000|2021-07-21 05:56:20|415.71|410.31|415.74|410.34|415.74|410.34|415.71|410.31|3
1626846990000|2021-07-21 05:56:30|415.72|410.32|415.77|410.37|415.77|410.37|415.72|410.32|2
1626847000000|2021-07-21 05:56:40|415.73|410.33|415.45|410.05|415.73|410.33|415.43|410.03|8
1626847010000|2021-07-21 05:56:50|415.55|410.15|415.65|410.25|415.68|410.28|415.55|410.15|6
1626847020000|2021-07-21 05:57:00|415.64|410.24|415.53|410.13|415.64|410.24|415.49|410.09|12
1626847030000|2021-07-21 05:57:10|415.52|410.12|415.56|410.16|415.59|410.19|415.52|410.12|19
1626847040000|2021-07-21 05:57:20|415.54|410.14|415.46|410.06|415.56|410.16|415.46|410.06|6
1626847050000|2021-07-21 05:57:30|415.47|410.07|415.5|410.1|415.51|410.11|415.46|410.06|12
1626847060000|2021-07-21 05:57:40|415.51|410.11|415.51|410.11|415.51|410.11|415.43|410.03|15
1626847070000|2021-07-21 05:57:50|415.55|410.15|415.52|410.12|415.63|410.23|415.45|410.05|19
1626847080000|2021-07-21 05:58:00|415.5|410.1|415.44|410.04|415.51|410.11|415.43|410.03|15
1626847090000|2021-07-21 05:58:10|415.45|410.05|415.62|410.22|415.62|410.22|415.44|410.04|15
1626847100000|2021-07-21 05:58:20|415.65|410.25|415.76|410.36|415.83|410.43|415.65|410.25|6
1626847110000|2021-07-21 05:58:30|415.79|410.39|415.83|410.43|415.83|410.43|415.79|410.39|4
1626847120000|2021-07-21 05:58:40|415.79|410.39|415.89|410.49|415.89|410.49|415.79|410.39|4
1626847130000|2021-07-21 05:58:50|415.86|410.46|415.86|410.46|415.86|410.46|415.86|410.46|1
1626847140000|2021-07-21 05:59:00|415.9|410.5|415.8|410.4|415.9|410.5|415.77|410.37|9
1626847150000|2021-07-21 05:59:10|415.81|410.41|415.81|410.41|415.81|410.41|415.79|410.39|3
1626847160000|2021-07-21 05:59:20|415.79|410.39|415.81|410.41|415.81|410.41|415.75|410.35|6
1626847170000|2021-07-21 05:59:30|415.79|410.39|415.75|410.35|415.79|410.39|415.75|410.35|4
1626847180000|2021-07-21 05:59:40|415.73|410.33|415.69|410.29|415.74|410.34|415.69|410.29|6
1626847190000|2021-07-21 05:59:50|415.7|410.3|415.73|410.33|415.73|410.33|415.69|410.29|7
1626847200000|2021-07-21 06:00:00|415.72|410.32|415.82|410.42|415.88|410.48|415.69|410.29|9
1626847210000|2021-07-21 06:00:10|415.96|410.56|415.9|410.5|415.96|410.56|415.89|410.49|3
1626847220000|2021-07-21 06:00:20|415.95|410.55|416.25|410.85|416.25|410.85|415.93|410.53|11
1626847230000|2021-07-21 06:00:30|416.26|410.86|416.38|410.98|416.38|410.98|416.26|410.86|7
1626847240000|2021-07-21 06:00:40|416.37|410.97|416.65|411.25|416.65|411.25|416.37|410.97|9
1626847250000|2021-07-21 06:00:50|416.66|411.26|416.76|411.36|416.76|411.36|416.66|411.26|12
1626847260000|2021-07-21 06:01:00|416.74|411.34|416.71|411.31|416.74|411.34|416.68|411.28|6
1626847270000|2021-07-21 06:01:10|416.75|411.35|416.65|411.25|416.75|411.35|416.65|411.25|3
1626847280000|2021-07-21 06:01:20|416.62|411.22|416.52|411.12|416.69|411.29|416.49|411.09|18
1626847290000|2021-07-21 06:01:30|416.55|411.15|416.54|411.14|416.56|411.16|416.48|411.08|13
1626847300000|2021-07-21 06:01:40|416.52|411.12|416.52|411.12|416.52|411.12|416.52|411.12|1
1626847310000|2021-07-21 06:01:50|416.51|411.11|416.48|411.08|416.51|411.11|416.4|411|18
1626847320000|2021-07-21 06:02:00|416.49|411.09|416.63|411.23|416.65|411.25|416.49|411.09|14
1626847330000|2021-07-21 06:02:10|416.64|411.24|416.65|411.25|416.65|411.25|416.64|411.24|2
1626847340000|2021-07-21 06:02:20|416.64|411.24|416.5|411.1|416.66|411.26|416.5|411.1|7
1626847350000|2021-07-21 06:02:30|416.47|411.07|416.42|411.02|416.5|411.1|416.41|411.01|22
1626847360000|2021-07-21 06:02:40|416.43|411.03|416.34|410.94|416.43|411.03|416.34|410.94|10
1626847370000|2021-07-21 06:02:50|416.32|410.92|416.01|410.61|416.32|410.92|416.01|410.61|17
1626847380000|2021-07-21 06:03:00|416.02|410.62|416.05|410.65|416.17|410.77|415.98|410.58|14
1626847390000|2021-07-21 06:03:10|416|410.6|415.99|410.59|416.05|410.65|415.94|410.54|21
1626847400000|2021-07-21 06:03:20|415.94|410.54|415.95|410.55|415.97|410.57|415.92|410.52|14
1626847410000|2021-07-21 06:03:30|415.93|410.53|416.01|410.61|416.02|410.62|415.93|410.53|3
1626847420000|2021-07-21 06:03:40|416|410.6|415.89|410.49|416|410.6|415.89|410.49|10
1626847430000|2021-07-21 06:03:50|415.86|410.46|415.74|410.34|415.86|410.46|415.74|410.34|10
1626847440000|2021-07-21 06:04:00|415.76|410.36|415.66|410.26|415.76|410.36|415.54|410.14|18
1626847450000|2021-07-21 06:04:10|415.72|410.32|415.64|410.24|415.72|410.32|415.63|410.23|14
1626847460000|2021-07-21 06:04:20|415.66|410.26|415.66|410.26|415.66|410.26|415.66|410.26|1
1626847470000|2021-07-21 06:04:30|415.63|410.23|415.65|410.25|415.68|410.28|415.63|410.23|10
1626847480000|2021-07-21 06:04:40|415.63|410.23|415.59|410.19|415.66|410.26|415.52|410.12|18
1626847490000|2021-07-21 06:04:50|415.6|410.2|415.61|410.21|415.64|410.24|415.6|410.2|13
1626847500000|2021-07-21 06:05:00|415.62|410.22|415.95|410.55|415.98|410.58|415.62|410.22|14
1626847510000|2021-07-21 06:05:10|415.94|410.54|415.84|410.44|415.97|410.57|415.8|410.4|17
1626847520000|2021-07-21 06:05:20|415.83|410.43|415.76|410.36|415.86|410.46|415.75|410.35|17
1626847530000|2021-07-21 06:05:30|415.77|410.37|415.71|410.31|415.77|410.37|415.7|410.3|15
1626847540000|2021-07-21 06:05:40|415.72|410.32|415.73|410.33|415.73|410.33|415.7|410.3|14
1626847550000|2021-07-21 06:05:50|415.72|410.32|415.79|410.39|415.82|410.42|415.72|410.32|13
1626847560000|2021-07-21 06:06:00|415.85|410.45|415.76|410.36|415.85|410.45|415.76|410.36|8
1626847570000|2021-07-21 06:06:10|415.77|410.37|415.75|410.35|415.78|410.38|415.69|410.29|8
1626847580000|2021-07-21 06:06:20|415.74|410.34|415.66|410.26|415.74|410.34|415.66|410.26|3
1626847590000|2021-07-21 06:06:30|415.67|410.27|415.75|410.35|415.76|410.36|415.66|410.26|9
1626847600000|2021-07-21 06:06:40|415.76|410.36|415.73|410.33|415.76|410.36|415.71|410.31|5
1626847610000|2021-07-21 06:06:50|415.72|410.32|415.71|410.31|415.72|410.32|415.7|410.3|4
1626847620000|2021-07-21 06:07:00|415.7|410.3|415.61|410.21|415.7|410.3|415.61|410.21|13
1626847630000|2021-07-21 06:07:10|415.54|410.14|415.58|410.18|415.59|410.19|415.53|410.13|9
1626847640000|2021-07-21 06:07:20|415.57|410.17|415.68|410.28|415.68|410.28|415.54|410.14|13
1626847650000|2021-07-21 06:07:30|415.67|410.27|415.71|410.31|415.71|410.31|415.65|410.25|11
1626847660000|2021-07-21 06:07:40|415.73|410.33|415.68|410.28|415.73|410.33|415.68|410.28|11
1626847680000|2021-07-21 06:08:00|415.67|410.27|415.84|410.44|415.96|410.56|415.67|410.27|12
1626847690000|2021-07-21 06:08:10|415.89|410.49|415.95|410.55|415.96|410.56|415.89|410.49|9
1626847700000|2021-07-21 06:08:20|415.97|410.57|415.97|410.57|415.97|410.57|415.97|410.57|1
1626847710000|2021-07-21 06:08:30|415.98|410.58|415.99|410.59|416|410.6|415.98|410.58|4
1626847720000|2021-07-21 06:08:40|416|410.6|416.01|410.61|416.03|410.63|415.9|410.5|18
1626847730000|2021-07-21 06:08:50|416.05|410.65|416.18|410.78|416.32|410.92|416.05|410.65|19
1626847740000|2021-07-21 06:09:00|416.17|410.77|416.02|410.62|416.17|410.77|416.02|410.62|20
1626847750000|2021-07-21 06:09:10|415.96|410.56|415.97|410.57|415.99|410.59|415.95|410.55|17
1626847760000|2021-07-21 06:09:20|415.98|410.58|416.13|410.73|416.15|410.75|415.98|410.58|20
1626847770000|2021-07-21 06:09:30|416.07|410.67|416.2|410.8|416.21|410.81|416.07|410.67|13
1626847780000|2021-07-21 06:09:40|416.21|410.81|416.13|410.73|416.21|410.81|416.12|410.72|11
1626847790000|2021-07-21 06:09:50|416.14|410.74|416.15|410.75|416.17|410.77|416.14|410.74|11
1626847800000|2021-07-21 06:10:00|416.16|410.76|416.25|410.85|416.25|410.85|416.15|410.75|7
1626847810000|2021-07-21 06:10:10|416.33|410.93|416.42|411.02|416.42|411.02|416.32|410.92|11
1626847820000|2021-07-21 06:10:20|416.46|411.06|416.59|411.19|416.59|411.19|416.46|411.06|7
1626847830000|2021-07-21 06:10:30|416.62|411.22|416.82|411.42|416.86|411.46|416.62|411.22|10
1626847840000|2021-07-21 06:10:40|416.85|411.45|416.81|411.41|416.87|411.47|416.77|411.37|14
1626847850000|2021-07-21 06:10:50|416.72|411.32|416.84|411.44|416.86|411.46|416.72|411.32|20
1626847860000|2021-07-21 06:11:00|416.81|411.41|416.84|411.44|416.84|411.44|416.8|411.4|4
1626847870000|2021-07-21 06:11:10|416.83|411.43|416.86|411.46|416.86|411.46|416.82|411.42|10
1626847890000|2021-07-21 06:11:30|416.91|411.51|416.94|411.54|416.96|411.56|416.91|411.51|5
1626847900000|2021-07-21 06:11:40|416.91|411.51|416.89|411.49|416.91|411.51|416.76|411.36|16
1626847910000|2021-07-21 06:11:50|416.86|411.46|416.81|411.41|416.86|411.46|416.79|411.39|6
1626847920000|2021-07-21 06:12:00|416.8|411.4|416.67|411.27|416.81|411.41|416.67|411.27|21
1626847930000|2021-07-21 06:12:10|416.68|411.28|416.77|411.37|416.82|411.42|416.67|411.27|14
1626847940000|2021-07-21 06:12:20|416.79|411.39|416.76|411.36|416.8|411.4|416.76|411.36|8
1626847950000|2021-07-21 06:12:30|416.77|411.37|416.87|411.47|416.87|411.47|416.77|411.37|5
1626847960000|2021-07-21 06:12:40|416.88|411.48|417.01|411.61|417.01|411.61|416.88|411.48|6
1626847980000|2021-07-21 06:13:00|417|411.6|416.82|411.42|417|411.6|416.82|411.42|6
1626847990000|2021-07-21 06:13:10|416.83|411.43|417.21|411.81|417.22|411.82|416.83|411.43|18
1626848000000|2021-07-21 06:13:20|417.22|411.82|417.14|411.74|417.27|411.87|417.14|411.74|10
1626848010000|2021-07-21 06:13:30|417.16|411.76|417.27|411.87|417.27|411.87|417.16|411.76|8
1626848020000|2021-07-21 06:13:40|417.29|411.89|417.29|411.89|417.29|411.89|417.29|411.89|1
1626848030000|2021-07-21 06:13:50|417.28|411.88|417.28|411.88|417.31|411.91|417.22|411.82|11
1626848040000|2021-07-21 06:14:00|417.29|411.89|417.27|411.87|417.29|411.89|417.27|411.87|3
1626848050000|2021-07-21 06:14:10|417.25|411.85|417.37|411.97|417.37|411.97|417.25|411.85|7
1626848060000|2021-07-21 06:14:20|417.38|411.98|417.26|411.86|417.43|412.03|417.21|411.81|20
1626848070000|2021-07-21 06:14:30|417.25|411.85|417.2|411.8|417.27|411.87|417.19|411.79|16
1626848080000|2021-07-21 06:14:40|417.21|411.81|417.25|411.85|417.28|411.88|417.18|411.78|20
1626848090000|2021-07-21 06:14:50|417.26|411.86|417.35|411.95|417.35|411.95|417.21|411.81|13
1626848100000|2021-07-21 06:15:00|417.29|411.89|417.08|411.68|417.36|411.96|417.08|411.68|24
1626848110000|2021-07-21 06:15:10|417.1|411.7|417.11|411.71|417.11|411.71|417.07|411.67|11
1626848120000|2021-07-21 06:15:20|417.14|411.74|417.24|411.84|417.25|411.85|417.14|411.74|21
1626848130000|2021-07-21 06:15:30|417.19|411.79|417.19|411.79|417.25|411.85|417.19|411.79|11
1626848140000|2021-07-21 06:15:40|417.16|411.76|417.19|411.79|417.2|411.8|417.09|411.69|16
1626848150000|2021-07-21 06:15:50|417.2|411.8|417.27|411.87|417.36|411.96|417.18|411.78|13
1626848160000|2021-07-21 06:16:00|417.24|411.84|417.42|412.02|417.43|412.03|417.22|411.82|12
1626848170000|2021-07-21 06:16:10|417.5|412.1|417.41|412.01|417.5|412.1|417.38|411.98|6
1626848180000|2021-07-21 06:16:20|417.4|412|417.41|412.01|417.41|412.01|417.4|412|2
1626848190000|2021-07-21 06:16:30|417.37|411.97|417.37|411.97|417.43|412.03|417.27|411.87|15
1626848200000|2021-07-21 06:16:40|417.38|411.98|417.36|411.96|417.46|412.06|417.35|411.95|10
1626848210000|2021-07-21 06:16:50|417.35|411.95|417.17|411.77|417.35|411.95|417.16|411.76|19
1626848220000|2021-07-21 06:17:00|417.18|411.78|417.04|411.64|417.18|411.78|417.03|411.63|16
1626848230000|2021-07-21 06:17:10|416.97|411.57|416.9|411.5|417.03|411.63|416.87|411.47|21
1626848240000|2021-07-21 06:17:20|416.89|411.49|416.83|411.43|416.9|411.5|416.8|411.4|9
1626848250000|2021-07-21 06:17:30|416.78|411.38|416.71|411.31|416.79|411.39|416.71|411.31|7
1626848260000|2021-07-21 06:17:40|416.74|411.34|416.72|411.32|416.74|411.34|416.72|411.32|3
1626848270000|2021-07-21 06:17:50|416.71|411.31|416.64|411.24|416.77|411.37|416.63|411.23|14
1626848280000|2021-07-21 06:18:00|416.59|411.19|416.7|411.3|416.7|411.3|416.59|411.19|18
1626848290000|2021-07-21 06:18:10|416.69|411.29|416.88|411.48|416.89|411.49|416.69|411.29|14
1626848300000|2021-07-21 06:18:20|416.89|411.49|416.64|411.24|416.89|411.49|416.64|411.24|9
1626848310000|2021-07-21 06:18:30|416.65|411.25|416.73|411.33|416.74|411.34|416.64|411.24|7
1626848320000|2021-07-21 06:18:40|416.74|411.34|416.75|411.35|416.75|411.35|416.74|411.34|6
1626848330000|2021-07-21 06:18:50|416.74|411.34|416.69|411.29|416.74|411.34|416.69|411.29|7
1626848340000|2021-07-21 06:19:00|416.7|411.3|416.68|411.28|416.7|411.3|416.67|411.27|5
1626848350000|2021-07-21 06:19:10|416.74|411.34|416.82|411.42|416.88|411.48|416.73|411.33|21
1626848360000|2021-07-21 06:19:20|416.83|411.43|416.81|411.41|416.84|411.44|416.79|411.39|15
1626848370000|2021-07-21 06:19:30|416.8|411.4|416.86|411.46|416.88|411.48|416.79|411.39|20
1626848380000|2021-07-21 06:19:40|416.87|411.47|416.88|411.48|416.91|411.51|416.84|411.44|20
1626848390000|2021-07-21 06:19:50|416.87|411.47|416.83|411.43|416.89|411.49|416.83|411.43|15
1626848400000|2021-07-21 06:20:00|416.84|411.44|416.86|411.46|416.86|411.46|416.8|411.4|17
1626848410000|2021-07-21 06:20:10|416.87|411.47|416.71|411.31|416.87|411.47|416.71|411.31|14
1626848420000|2021-07-21 06:20:20|416.77|411.37|416.8|411.4|416.87|411.47|416.77|411.37|13
1626848430000|2021-07-21 06:20:30|416.81|411.41|416.8|411.4|416.9|411.5|416.77|411.37|19
1626848440000|2021-07-21 06:20:40|416.83|411.43|416.8|411.4|416.85|411.45|416.77|411.37|18
1626848450000|2021-07-21 06:20:50|416.79|411.39|416.76|411.36|416.8|411.4|416.75|411.35|15
1626848460000|2021-07-21 06:21:00|416.77|411.37|416.75|411.35|416.79|411.39|416.71|411.31|10
1626848470000|2021-07-21 06:21:10|416.77|411.37|417.08|411.68|417.08|411.68|416.77|411.37|12
1626848480000|2021-07-21 06:21:20|417.07|411.67|417.02|411.62|417.08|411.68|417.01|411.61|10
1626848490000|2021-07-21 06:21:30|416.98|411.58|416.98|411.58|417.07|411.67|416.98|411.58|18
1626848500000|2021-07-21 06:21:40|416.97|411.57|416.96|411.56|416.98|411.58|416.95|411.55|10
1626848510000|2021-07-21 06:21:50|416.95|411.55|416.95|411.55|416.95|411.55|416.95|411.55|1
1626848520000|2021-07-21 06:22:00|416.96|411.56|416.93|411.53|416.96|411.56|416.93|411.53|4
1626848530000|2021-07-21 06:22:10|416.94|411.54|416.9|411.5|416.94|411.54|416.9|411.5|8
1626848540000|2021-07-21 06:22:20|416.88|411.48|416.81|411.41|416.88|411.48|416.81|411.41|4
1626848550000|2021-07-21 06:22:30|416.8|411.4|416.72|411.32|416.8|411.4|416.71|411.31|11
1626848560000|2021-07-21 06:22:40|416.71|411.31|416.7|411.3|416.72|411.32|416.69|411.29|5
1626848570000|2021-07-21 06:22:50|416.71|411.31|416.66|411.26|416.74|411.34|416.66|411.26|11
1626848580000|2021-07-21 06:23:00|416.71|411.31|416.86|411.46|416.88|411.48|416.71|411.31|13
1626848590000|2021-07-21 06:23:10|416.82|411.42|416.81|411.41|416.82|411.42|416.81|411.41|6
1626848600000|2021-07-21 06:23:20|416.82|411.42|416.73|411.33|416.82|411.42|416.7|411.3|14
1626848610000|2021-07-21 06:23:30|416.72|411.32|416.91|411.51|416.93|411.53|416.72|411.32|14
1626848620000|2021-07-21 06:23:40|416.9|411.5|416.74|411.34|416.9|411.5|416.74|411.34|7
1626848630000|2021-07-21 06:23:50|416.73|411.33|416.69|411.29|416.73|411.33|416.69|411.29|5
1626848640000|2021-07-21 06:24:00|416.7|411.3|416.7|411.3|416.72|411.32|416.69|411.29|5
1626848650000|2021-07-21 06:24:10|416.69|411.29|416.75|411.35|416.78|411.38|416.69|411.29|8
1626848660000|2021-07-21 06:24:20|416.76|411.36|416.83|411.43|416.83|411.43|416.76|411.36|8
1626848670000|2021-07-21 06:24:30|416.95|411.55|416.99|411.59|417.09|411.69|416.95|411.55|13
1626848680000|2021-07-21 06:24:40|417|411.6|416.99|411.59|417|411.6|416.94|411.54|7
1626848690000|2021-07-21 06:24:50|416.98|411.58|416.99|411.59|416.99|411.59|416.98|411.58|4
1626848700000|2021-07-21 06:25:00|417|411.6|416.98|411.58|417.01|411.61|416.97|411.57|5
1626848710000|2021-07-21 06:25:10|416.97|411.57|416.85|411.45|416.97|411.57|416.85|411.45|10
1626848720000|2021-07-21 06:25:20|416.83|411.43|416.81|411.41|416.85|411.45|416.8|411.4|9
1626848730000|2021-07-21 06:25:30|416.82|411.42|416.83|411.43|416.85|411.45|416.82|411.42|6
1626848740000|2021-07-21 06:25:40|416.84|411.44|416.81|411.41|416.85|411.45|416.8|411.4|11
1626848750000|2021-07-21 06:25:50|416.82|411.42|416.84|411.44|416.86|411.46|416.82|411.42|5
1626848760000|2021-07-21 06:26:00|416.85|411.45|416.85|411.45|416.85|411.45|416.85|411.45|1
1626848770000|2021-07-21 06:26:10|416.84|411.44|417.04|411.64|417.05|411.65|416.84|411.44|15
1626848780000|2021-07-21 06:26:20|417.03|411.63|417.03|411.63|417.04|411.64|417.02|411.62|5
1626848790000|2021-07-21 06:26:30|417.02|411.62|416.85|411.45|417.02|411.62|416.84|411.44|14
1626848800000|2021-07-21 06:26:40|416.86|411.46|416.87|411.47|416.87|411.47|416.85|411.45|4
1626848810000|2021-07-21 06:26:50|416.9|411.5|416.9|411.5|416.9|411.5|416.87|411.47|4
1626848820000|2021-07-21 06:27:00|416.92|411.52|417.06|411.66|417.07|411.67|416.91|411.51|10
1626848830000|2021-07-21 06:27:10|417.13|411.73|417.15|411.75|417.15|411.75|417.13|411.73|3
1626848840000|2021-07-21 06:27:20|417.13|411.73|417.13|411.73|417.13|411.73|417.13|411.73|1
1626848850000|2021-07-21 06:27:30|417.11|411.71|417.12|411.72|417.12|411.72|417.09|411.69|4
1626848860000|2021-07-21 06:27:40|417.13|411.73|417.1|411.7|417.13|411.73|417.1|411.7|3
1626848870000|2021-07-21 06:27:50|417.12|411.72|417.12|411.72|417.13|411.73|417.12|411.72|3
1626848880000|2021-07-21 06:28:00|417.16|411.76|417.42|412.02|417.53|412.13|417.16|411.76|11
1626848890000|2021-07-21 06:28:10|417.47|412.07|417.47|412.07|417.48|412.08|417.47|412.07|3
1626848900000|2021-07-21 06:28:20|417.5|412.1|417.51|412.11|417.54|412.14|417.47|412.07|5
1626848910000|2021-07-21 06:28:30|417.5|412.1|417.46|412.06|417.5|412.1|417.46|412.06|2
1626848920000|2021-07-21 06:28:40|417.48|412.08|417.72|412.32|417.72|412.32|417.46|412.06|8
1626848930000|2021-07-21 06:28:50|417.9|412.5|418.37|412.97|418.49|413.09|417.9|412.5|10
1626848940000|2021-07-21 06:29:00|418.32|412.92|418.14|412.74|418.32|412.92|418.14|412.74|9
1626848950000|2021-07-21 06:29:10|418.16|412.76|418.13|412.73|418.19|412.79|418.13|412.73|17
1626848960000|2021-07-21 06:29:20|418.12|412.72|417.91|412.51|418.13|412.73|417.9|412.5|19
1626848970000|2021-07-21 06:29:30|417.92|412.52|417.84|412.44|417.92|412.52|417.82|412.42|22
1626848980000|2021-07-21 06:29:40|417.83|412.43|417.82|412.42|417.85|412.45|417.81|412.41|13
1626848990000|2021-07-21 06:29:50|417.83|412.43|417.87|412.47|417.9|412.5|417.83|412.43|13
1626849000000|2021-07-21 06:30:00|417.85|412.45|417.6|412.2|417.85|412.45|417.6|412.2|15
1626849010000|2021-07-21 06:30:10|417.59|412.19|417.49|412.09|417.59|412.19|417.42|412.02|16
1626849020000|2021-07-21 06:30:20|417.47|412.07|417.27|411.87|417.47|412.07|417.27|411.87|19
1626849030000|2021-07-21 06:30:30|417.28|411.88|417.18|411.78|417.28|411.88|417.16|411.76|9
1626849040000|2021-07-21 06:30:40|417.17|411.77|417.22|411.82|417.22|411.82|417.17|411.77|3
1626849050000|2021-07-21 06:30:50|417.2|411.8|417.23|411.83|417.23|411.83|417.15|411.75|10
1626849060000|2021-07-21 06:31:00|417.22|411.82|417.18|411.78|417.22|411.82|417.17|411.77|5
1626849070000|2021-07-21 06:31:10|417.15|411.75|417.17|411.77|417.18|411.78|417.09|411.69|18
1626849080000|2021-07-21 06:31:20|417.21|411.81|417.22|411.82|417.26|411.86|417.21|411.81|8
1626849090000|2021-07-21 06:31:30|417.21|411.81|417.09|411.69|417.21|411.81|417.07|411.67|12
1626849100000|2021-07-21 06:31:40|417.13|411.73|417.13|411.73|417.13|411.73|417.12|411.72|3
1626849120000|2021-07-21 06:32:00|417.15|411.75|417.03|411.63|417.16|411.76|417.03|411.63|11
1626849130000|2021-07-21 06:32:10|417.02|411.62|416.94|411.54|417.02|411.62|416.82|411.42|18
1626849140000|2021-07-21 06:32:20|416.95|411.55|416.91|411.51|416.95|411.55|416.83|411.43|17
1626849150000|2021-07-21 06:32:30|416.96|411.56|417.01|411.61|417.04|411.64|416.91|411.51|10
1626849160000|2021-07-21 06:32:40|417.03|411.63|417.05|411.65|417.05|411.65|417.01|411.61|5
1626849170000|2021-07-21 06:32:50|417.06|411.66|417.28|411.88|417.28|411.88|417.06|411.66|12
1626849180000|2021-07-21 06:33:00|417.29|411.89|417.3|411.9|417.35|411.95|417.29|411.89|7
1626849190000|2021-07-21 06:33:10|417.31|411.91|417.29|411.89|417.32|411.92|417.29|411.89|6
1626849200000|2021-07-21 06:33:20|417.3|411.9|417.47|412.07|417.49|412.09|417.3|411.9|11
1626849210000|2021-07-21 06:33:30|417.49|412.09|417.52|412.12|417.52|412.12|417.44|412.04|7
1626849220000|2021-07-21 06:33:40|417.54|412.14|417.62|412.22|417.62|412.22|417.54|412.14|4
1626849230000|2021-07-21 06:33:50|417.63|412.23|417.6|412.2|417.68|412.28|417.55|412.15|8
1626849240000|2021-07-21 06:34:00|417.61|412.21|417.61|412.21|417.64|412.24|417.61|412.21|4
1626849250000|2021-07-21 06:34:10|417.64|412.24|417.67|412.27|417.67|412.27|417.64|412.24|3
1626849260000|2021-07-21 06:34:20|417.68|412.28|417.66|412.26|417.68|412.28|417.58|412.18|5
1626849270000|2021-07-21 06:34:30|417.68|412.28|417.55|412.15|417.71|412.31|417.55|412.15|7
1626849280000|2021-07-21 06:34:40|417.53|412.13|417.48|412.08|417.55|412.15|417.48|412.08|8
1626849290000|2021-07-21 06:34:50|417.49|412.09|417.49|412.09|417.49|412.09|417.47|412.07|5
1626849300000|2021-07-21 06:35:00|417.48|412.08|417.49|412.09|417.49|412.09|417.47|412.07|8
1626849310000|2021-07-21 06:35:10|417.46|412.06|417.26|411.86|417.47|412.07|417.26|411.86|20
1626849320000|2021-07-21 06:35:20|417.27|411.87|417.3|411.9|417.33|411.93|417.27|411.87|6
1626849330000|2021-07-21 06:35:30|417.31|411.91|417.24|411.84|417.31|411.91|417.24|411.84|7
1626849340000|2021-07-21 06:35:40|417.25|411.85|417.24|411.84|417.25|411.85|417.24|411.84|2
1626849350000|2021-07-21 06:35:50|417.23|411.83|417.19|411.79|417.23|411.83|417.12|411.72|14
1626849360000|2021-07-21 06:36:00|417.23|411.83|417.28|411.88|417.28|411.88|417.23|411.83|4
1626849370000|2021-07-21 06:36:10|417.29|411.89|417.28|411.88|417.29|411.89|417.28|411.88|2
1626849380000|2021-07-21 06:36:20|417.27|411.87|417.21|411.81|417.27|411.87|417.16|411.76|13
1626849390000|2021-07-21 06:36:30|417.24|411.84|417.23|411.83|417.24|411.84|417.2|411.8|5
1626849400000|2021-07-21 06:36:40|417.22|411.82|417.36|411.96|417.37|411.97|417.22|411.82|11
1626849410000|2021-07-21 06:36:50|417.37|411.97|417.42|412.02|417.45|412.05|417.37|411.97|6
1626849420000|2021-07-21 06:37:00|417.45|412.05|417.66|412.26|417.66|412.26|417.45|412.05|10
1626849450000|2021-07-21 06:37:30|417.62|412.22|417.48|412.08|417.62|412.22|417.48|412.08|7
1626849470000|2021-07-21 06:37:50|417.47|412.07|417.32|411.92|417.47|412.07|417.29|411.89|6
1626849480000|2021-07-21 06:38:00|417.27|411.87|417.34|411.94|417.34|411.94|417.26|411.86|10
1626849490000|2021-07-21 06:38:10|417.33|411.93|417.33|411.93|417.34|411.94|417.32|411.92|7
1626849510000|2021-07-21 06:38:30|417.32|411.92|417.16|411.76|417.34|411.94|417.16|411.76|8
1626849520000|2021-07-21 06:38:40|417.19|411.79|417.19|411.79|417.22|411.82|417.18|411.78|10
1626849530000|2021-07-21 06:38:50|417.18|411.78|417.3|411.9|417.35|411.95|417.18|411.78|19
1626849540000|2021-07-21 06:39:00|417.29|411.89|417.56|412.16|417.56|412.16|417.29|411.89|9
1626849550000|2021-07-21 06:39:10|417.58|412.18|417.58|412.18|417.58|412.18|417.58|412.18|1
1626849570000|2021-07-21 06:39:30|417.66|412.26|417.66|412.26|417.66|412.26|417.66|412.26|1
1626849580000|2021-07-21 06:39:40|417.58|412.18|417.65|412.25|417.65|412.25|417.58|412.18|5
1626849590000|2021-07-21 06:39:50|417.63|412.23|417.96|412.56|417.99|412.59|417.63|412.23|13
1626849600000|2021-07-21 06:40:00|417.95|412.55|418|412.6|418.01|412.61|417.94|412.54|7
1626849610000|2021-07-21 06:40:10|417.99|412.59|417.89|412.49|417.99|412.59|417.88|412.48|10
1626849620000|2021-07-21 06:40:20|417.84|412.44|417.84|412.44|417.84|412.44|417.84|412.44|1
1626849630000|2021-07-21 06:40:30|417.85|412.45|417.76|412.36|417.86|412.46|417.75|412.35|9
1626849640000|2021-07-21 06:40:40|417.79|412.39|417.79|412.39|417.81|412.41|417.77|412.37|13
1626849650000|2021-07-21 06:40:50|417.81|412.41|417.83|412.43|417.83|412.43|417.76|412.36|14
1626849660000|2021-07-21 06:41:00|417.84|412.44|417.82|412.42|417.84|412.44|417.76|412.36|8
1626849670000|2021-07-21 06:41:10|417.81|412.41|417.76|412.36|417.81|412.41|417.75|412.35|14
1626849680000|2021-07-21 06:41:20|417.75|412.35|417.71|412.31|417.75|412.35|417.71|412.31|2
1626849690000|2021-07-21 06:41:30|417.72|412.32|417.73|412.33|417.75|412.35|417.7|412.3|8
1626849700000|2021-07-21 06:41:40|417.74|412.34|417.72|412.32|417.74|412.34|417.72|412.32|11
1626849710000|2021-07-21 06:41:50|417.69|412.29|417.67|412.27|417.7|412.3|417.67|412.27|5
1626849730000|2021-07-21 06:42:10|417.66|412.26|417.66|412.26|417.67|412.27|417.64|412.24|5
1626849740000|2021-07-21 06:42:20|417.67|412.27|417.69|412.29|417.69|412.29|417.67|412.27|2
1626849760000|2021-07-21 06:42:40|417.7|412.3|417.69|412.29|417.7|412.3|417.69|412.29|2
1626849780000|2021-07-21 06:43:00|417.72|412.32|418.07|412.67|418.07|412.67|417.71|412.31|13
1626849800000|2021-07-21 06:43:20|418.13|412.73|418.37|412.97|418.37|412.97|418.13|412.73|5
1626849810000|2021-07-21 06:43:30|418.47|413.07|418.61|413.21|418.66|413.26|418.47|413.07|9
1626849820000|2021-07-21 06:43:40|418.62|413.22|418.55|413.15|418.62|413.22|418.46|413.06|5
1626849830000|2021-07-21 06:43:50|418.54|413.14|418.52|413.12|418.57|413.17|418.52|413.12|3
1626849840000|2021-07-21 06:44:00|418.53|413.13|418.58|413.18|418.64|413.24|418.53|413.13|11
1626849850000|2021-07-21 06:44:10|418.61|413.21|418.43|413.03|418.61|413.21|418.43|413.03|7
1626849860000|2021-07-21 06:44:20|418.48|413.08|418.48|413.08|418.48|413.08|418.48|413.08|1
1626849870000|2021-07-21 06:44:30|418.46|413.06|418.51|413.11|418.54|413.14|418.46|413.06|13
1626849880000|2021-07-21 06:44:40|418.52|413.12|418.28|412.88|418.53|413.13|418.28|412.88|21
1626849890000|2021-07-21 06:44:50|418.27|412.87|418.49|413.09|418.54|413.14|418.27|412.87|14
1626849900000|2021-07-21 06:45:00|418.5|413.1|418.67|413.27|418.67|413.27|418.5|413.1|8
1626849910000|2021-07-21 06:45:10|418.66|413.26|418.59|413.19|418.67|413.27|418.58|413.18|11
1626849920000|2021-07-21 06:45:20|418.58|413.18|418.42|413.02|418.6|413.2|418.41|413.01|13
1626849930000|2021-07-21 06:45:30|418.43|413.03|418.41|413.01|418.44|413.04|418.38|412.98|16
1626849940000|2021-07-21 06:45:40|418.4|413|418.37|412.97|418.41|413.01|418.35|412.95|16
1626849950000|2021-07-21 06:45:50|418.36|412.96|418.29|412.89|418.37|412.97|418.23|412.83|19
1626849960000|2021-07-21 06:46:00|418.28|412.88|418.39|412.99|418.39|412.99|418.28|412.88|9
1626849970000|2021-07-21 06:46:10|418.42|413.02|418.41|413.01|418.42|413.02|418.41|413.01|4
1626849980000|2021-07-21 06:46:20|418.44|413.04|418.46|413.06|418.46|413.06|418.43|413.03|5
1626849990000|2021-07-21 06:46:30|418.45|413.05|418.46|413.06|418.46|413.06|418.44|413.04|4
1626850000000|2021-07-21 06:46:40|418.52|413.12|418.53|413.13|418.53|413.13|418.43|413.03|12
1626850010000|2021-07-21 06:46:50|418.54|413.14|418.5|413.1|418.54|413.14|418.5|413.1|17
1626850020000|2021-07-21 06:47:00|418.48|413.08|418.63|413.23|418.63|413.23|418.48|413.08|8
1626850030000|2021-07-21 06:47:10|418.69|413.29|418.6|413.2|418.69|413.29|418.58|413.18|14
1626850040000|2021-07-21 06:47:20|418.59|413.19|418.58|413.18|418.66|413.26|418.56|413.16|20
1626850050000|2021-07-21 06:47:30|418.56|413.16|419.12|413.72|419.29|413.89|418.56|413.16|24
1626850060000|2021-07-21 06:47:40|419.11|413.71|419.16|413.76|419.19|413.79|419.05|413.65|20
1626850070000|2021-07-21 06:47:50|419.15|413.75|419.15|413.75|419.17|413.77|418.99|413.59|19
1626850080000|2021-07-21 06:48:00|419.17|413.77|419.61|414.21|419.62|414.22|419.16|413.76|14
1626850090000|2021-07-21 06:48:10|419.56|414.16|419.6|414.2|419.6|414.2|419.43|414.03|21
1626850100000|2021-07-21 06:48:20|419.62|414.22|419.42|414.02|419.62|414.22|419.37|413.97|22
1626850110000|2021-07-21 06:48:30|419.43|414.03|419.2|413.8|419.43|414.03|419.15|413.75|13
1626850120000|2021-07-21 06:48:40|419.15|413.75|419.09|413.69|419.17|413.77|419.03|413.63|27
1626850130000|2021-07-21 06:48:50|419.08|413.68|419.02|413.62|419.12|413.72|419|413.6|20
1626850140000|2021-07-21 06:49:00|419.01|413.61|419.01|413.61|419.08|413.68|418.99|413.59|18
1626850150000|2021-07-21 06:49:10|419.02|413.62|418.85|413.45|419.02|413.62|418.84|413.44|20
1626850160000|2021-07-21 06:49:20|418.87|413.47|418.82|413.42|418.88|413.48|418.77|413.37|23
1626850170000|2021-07-21 06:49:30|418.78|413.38|418.78|413.38|418.8|413.4|418.73|413.33|24
1626850180000|2021-07-21 06:49:40|418.79|413.39|418.69|413.29|418.79|413.39|418.66|413.26|22
1626850190000|2021-07-21 06:49:50|418.68|413.28|418.64|413.24|418.72|413.32|418.63|413.23|14
1626850200000|2021-07-21 06:50:00|418.62|413.22|418.59|413.19|418.64|413.24|418.5|413.1|22
1626850210000|2021-07-21 06:50:10|418.58|413.18|418.73|413.33|418.92|413.52|418.56|413.16|22
1626850220000|2021-07-21 06:50:20|418.69|413.29|418.76|413.36|418.76|413.36|418.69|413.29|22
1626850230000|2021-07-21 06:50:30|418.75|413.35|418.79|413.39|418.8|413.4|418.69|413.29|17
1626850240000|2021-07-21 06:50:40|418.8|413.4|418.81|413.41|418.9|413.5|418.8|413.4|15
1626850250000|2021-07-21 06:50:50|418.7|413.3|418.77|413.37|418.77|413.37|418.7|413.3|5
1626850260000|2021-07-21 06:51:00|418.79|413.39|418.81|413.41|418.81|413.41|418.73|413.33|21
1626850270000|2021-07-21 06:51:10|418.84|413.44|418.73|413.33|418.84|413.44|418.73|413.33|16
1626850280000|2021-07-21 06:51:20|418.75|413.35|418.72|413.32|418.76|413.36|418.64|413.24|17
1626850290000|2021-07-21 06:51:30|418.73|413.33|418.79|413.39|418.79|413.39|418.71|413.31|15
1626850300000|2021-07-21 06:51:40|418.78|413.38|418.78|413.38|418.83|413.43|418.77|413.37|13
1626850310000|2021-07-21 06:51:50|418.8|413.4|418.84|413.44|418.85|413.45|418.8|413.4|11
1626850320000|2021-07-21 06:52:00|418.83|413.43|418.87|413.47|418.89|413.49|418.81|413.41|10
1626850330000|2021-07-21 06:52:10|418.85|413.45|418.88|413.48|418.89|413.49|418.85|413.45|17
1626850340000|2021-07-21 06:52:20|418.84|413.44|418.86|413.46|418.87|413.47|418.83|413.43|15
1626850350000|2021-07-21 06:52:30|418.85|413.45|418.84|413.44|418.86|413.46|418.84|413.44|13
1626850360000|2021-07-21 06:52:40|418.85|413.45|418.83|413.43|418.85|413.45|418.83|413.43|10
1626850370000|2021-07-21 06:52:50|418.86|413.46|418.89|413.49|418.94|413.54|418.83|413.43|12
1626850380000|2021-07-21 06:53:00|418.9|413.5|418.86|413.46|418.9|413.5|418.85|413.45|5
1626850390000|2021-07-21 06:53:10|418.88|413.48|418.9|413.5|418.91|413.51|418.87|413.47|10
1626850400000|2021-07-21 06:53:20|418.91|413.51|418.95|413.55|418.96|413.56|418.9|413.5|7
1626850410000|2021-07-21 06:53:30|418.94|413.54|418.94|413.54|418.95|413.55|418.93|413.53|5
1626850420000|2021-07-21 06:53:40|418.95|413.55|418.98|413.58|418.98|413.58|418.93|413.53|7
1626850430000|2021-07-21 06:53:50|418.99|413.59|418.98|413.58|418.99|413.59|418.97|413.57|8
1626850440000|2021-07-21 06:54:00|419.02|413.62|419.13|413.73|419.16|413.76|419.02|413.62|11
1626850450000|2021-07-21 06:54:10|419.16|413.76|419.22|413.82|419.53|414.13|419.16|413.76|25
1626850460000|2021-07-21 06:54:20|419.26|413.86|419.62|414.22|419.63|414.23|419.26|413.86|20
1626850470000|2021-07-21 06:54:30|419.55|414.15|419.3|413.9|419.57|414.17|419.27|413.87|18
1626850480000|2021-07-21 06:54:40|419.32|413.92|419.39|413.99|419.41|414.01|419.31|413.91|12
1626850490000|2021-07-21 06:54:50|419.41|414.01|419.4|414|419.41|414.01|419.31|413.91|18
1626850500000|2021-07-21 06:55:00|419.39|413.99|419.32|413.92|419.4|414|419.31|413.91|17
1626850510000|2021-07-21 06:55:10|419.33|413.93|419.29|413.89|419.34|413.94|419.23|413.83|14
1626850520000|2021-07-21 06:55:20|419.25|413.85|419.24|413.84|419.32|413.92|419.15|413.75|17
1626850530000|2021-07-21 06:55:30|419.26|413.86|419.21|413.81|419.3|413.9|419.18|413.78|18
1626850540000|2021-07-21 06:55:40|419.22|413.82|419.23|413.83|419.24|413.84|419.19|413.79|12
1626850550000|2021-07-21 06:55:50|419.24|413.84|419.28|413.88|419.37|413.97|419.24|413.84|21
1626850560000|2021-07-21 06:56:00|419.25|413.85|419.28|413.88|419.32|413.92|419.25|413.85|10
1626850570000|2021-07-21 06:56:10|419.27|413.87|419.17|413.77|419.27|413.87|419.17|413.77|6
1626850580000|2021-07-21 06:56:20|419.14|413.74|419.14|413.74|419.14|413.74|419.14|413.74|1
1626850590000|2021-07-21 06:56:30|419.15|413.75|419.15|413.75|419.15|413.75|419.15|413.75|1
1626850600000|2021-07-21 06:56:40|419.13|413.73|418.85|413.45|419.13|413.73|418.85|413.45|8
1626850610000|2021-07-21 06:56:50|418.86|413.46|418.85|413.45|418.86|413.46|418.85|413.45|2
1626850620000|2021-07-21 06:57:00|418.83|413.43|419.17|413.77|419.17|413.77|418.82|413.42|16
1626850630000|2021-07-21 06:57:10|419.16|413.76|419|413.6|419.17|413.77|418.99|413.59|18
1626850640000|2021-07-21 06:57:20|419.01|413.61|419.14|413.74|419.16|413.76|419.01|413.61|10
1626850650000|2021-07-21 06:57:30|419.15|413.75|419.05|413.65|419.28|413.88|419.05|413.65|17
1626850660000|2021-07-21 06:57:40|419.06|413.66|418.96|413.56|419.06|413.66|418.92|413.52|15
1626850670000|2021-07-21 06:57:50|418.95|413.55|419.15|413.75|419.15|413.75|418.95|413.55|19
1626850680000|2021-07-21 06:58:00|419.17|413.77|419.24|413.84|419.33|413.93|419.17|413.77|14
1626850690000|2021-07-21 06:58:10|419.22|413.82|419.03|413.63|419.22|413.82|419.02|413.62|19
1626850700000|2021-07-21 06:58:20|419.04|413.64|419|413.6|419.06|413.66|418.97|413.57|16
1626850710000|2021-07-21 06:58:30|419.01|413.61|419.01|413.61|419.03|413.63|419.01|413.61|11
1626850720000|2021-07-21 06:58:40|419.02|413.62|419.07|413.67|419.09|413.69|419.02|413.62|5
1626850730000|2021-07-21 06:58:50|419.02|413.62|418.91|413.51|419.02|413.62|418.89|413.49|12
1626850740000|2021-07-21 06:59:00|418.88|413.48|418.9|413.5|418.92|413.52|418.87|413.47|15
1626850750000|2021-07-21 06:59:10|418.92|413.52|418.99|413.59|419.12|413.72|418.92|413.52|17
1626850760000|2021-07-21 06:59:20|418.95|413.55|418.87|413.47|418.95|413.55|418.74|413.34|17
1626850770000|2021-07-21 06:59:30|418.86|413.46|418.67|413.27|418.92|413.52|418.67|413.27|17
1626850780000|2021-07-21 06:59:40|418.72|413.32|418.6|413.2|418.72|413.32|418.57|413.17|24
1626850790000|2021-07-21 06:59:50|418.61|413.21|418.69|413.29|418.7|413.3|418.59|413.19|11
1626850800000|2021-07-21 07:00:00|418.7|413.3|418.9|413.5|419.24|413.84|418.7|413.3|26
1626850810000|2021-07-21 07:00:10|418.91|413.51|418.61|413.21|418.91|413.51|418.58|413.18|21
1626850820000|2021-07-21 07:00:20|418.6|413.2|418.35|412.95|418.61|413.21|418.35|412.95|15
1626850830000|2021-07-21 07:00:30|418.34|412.94|418.21|412.81|418.36|412.96|418.19|412.79|14
1626850840000|2021-07-21 07:00:40|418.17|412.77|418.16|412.76|418.19|412.79|418.15|412.75|8
1626850850000|2021-07-21 07:00:50|418.14|412.74|418.15|412.75|418.17|412.77|418.12|412.72|12
1626850860000|2021-07-21 07:01:00|418.13|412.73|418.14|412.74|418.16|412.76|418.13|412.73|6
1626850870000|2021-07-21 07:01:10|418.16|412.76|418.16|412.76|418.17|412.77|418.15|412.75|9
1626850880000|2021-07-21 07:01:20|418.15|412.75|418.38|412.98|418.38|412.98|418.03|412.63|11
1626850890000|2021-07-21 07:01:30|418.4|413|418.21|412.81|418.44|413.04|418.21|412.81|25
1626850900000|2021-07-21 07:01:40|418.22|412.82|418.12|412.72|418.22|412.82|418.08|412.68|13
1626850920000|2021-07-21 07:02:00|418.14|412.74|418.14|412.74|418.14|412.74|418.14|412.74|1
1626850930000|2021-07-21 07:02:10|418.02|412.62|418.22|412.82|418.22|412.82|418|412.6|10
1626850940000|2021-07-21 07:02:20|418.21|412.81|418.05|412.65|418.22|412.82|418.05|412.65|11
1626850950000|2021-07-21 07:02:30|418.06|412.66|418.03|412.63|418.06|412.66|418.03|412.63|4
1626850980000|2021-07-21 07:03:00|418.01|412.61|418.01|412.61|418.01|412.61|418.01|412.61|1
1626850990000|2021-07-21 07:03:10|418.03|412.63|417.78|412.38|418.03|412.63|417.73|412.33|16
1626851000000|2021-07-21 07:03:20|417.76|412.36|417.76|412.36|417.79|412.39|417.76|412.36|11
1626851010000|2021-07-21 07:03:30|417.77|412.37|417.75|412.35|417.77|412.37|417.74|412.34|10
1626851020000|2021-07-21 07:03:40|417.73|412.33|417.74|412.34|417.74|412.34|417.73|412.33|2
1626851030000|2021-07-21 07:03:50|417.75|412.35|417.74|412.34|417.75|412.35|417.74|412.34|2
1626851040000|2021-07-21 07:04:00|417.73|412.33|417.94|412.54|418.13|412.73|417.73|412.33|20
1626851050000|2021-07-21 07:04:10|417.93|412.53|417.83|412.43|417.93|412.53|417.81|412.41|12
1626851060000|2021-07-21 07:04:20|417.82|412.42|417.89|412.49|417.89|412.49|417.82|412.42|12
1626851070000|2021-07-21 07:04:30|417.88|412.48|417.86|412.46|417.88|412.48|417.85|412.45|6
1626851080000|2021-07-21 07:04:40|417.85|412.45|417.85|412.45|417.86|412.46|417.84|412.44|9
1626851090000|2021-07-21 07:04:50|417.86|412.46|418.08|412.68|418.08|412.68|417.86|412.46|18
1626851100000|2021-07-21 07:05:00|418.13|412.73|418|412.6|418.17|412.77|417.98|412.58|18
1626851110000|2021-07-21 07:05:10|417.99|412.59|417.96|412.56|417.99|412.59|417.96|412.56|4
1626851120000|2021-07-21 07:05:20|417.91|412.51|417.9|412.5|417.92|412.52|417.89|412.49|13
1626851130000|2021-07-21 07:05:30|417.91|412.51|417.72|412.32|417.91|412.51|417.72|412.32|14
1626851140000|2021-07-21 07:05:40|417.71|412.31|417.71|412.31|417.71|412.31|417.71|412.31|1
1626851150000|2021-07-21 07:05:50|417.63|412.23|417.63|412.23|417.63|412.23|417.63|412.23|1
1626851160000|2021-07-21 07:06:00|417.57|412.17|417.6|412.2|417.61|412.21|417.57|412.17|5
1626851170000|2021-07-21 07:06:10|417.61|412.21|417.38|411.98|417.61|412.21|417.38|411.98|18
1626851180000|2021-07-21 07:06:20|417.4|412|417.35|411.95|417.4|412|417.31|411.91|13
1626851190000|2021-07-21 07:06:30|417.3|411.9|417.35|411.95|417.36|411.96|417.3|411.9|12
1626851200000|2021-07-21 07:06:40|417.36|411.96|417.44|412.04|417.53|412.13|417.36|411.96|18
1626851210000|2021-07-21 07:06:50|417.42|412.02|417.45|412.05|417.49|412.09|417.41|412.01|15
1626851220000|2021-07-21 07:07:00|417.46|412.06|417.42|412.02|417.48|412.08|417.41|412.01|15
1626851230000|2021-07-21 07:07:10|417.4|412|417.5|412.1|417.51|412.11|417.39|411.99|10
1626851240000|2021-07-21 07:07:20|417.51|412.11|417.66|412.26|417.66|412.26|417.47|412.07|22
1626851250000|2021-07-21 07:07:30|417.68|412.28|417.62|412.22|417.7|412.3|417.58|412.18|18
1626851260000|2021-07-21 07:07:40|417.61|412.21|417.73|412.33|417.74|412.34|417.55|412.15|21
1626851270000|2021-07-21 07:07:50|417.76|412.36|417.81|412.41|417.91|412.51|417.76|412.36|17
1626851280000|2021-07-21 07:08:00|417.82|412.42|417.75|412.35|417.82|412.42|417.75|412.35|9
1626851290000|2021-07-21 07:08:10|417.74|412.34|417.75|412.35|417.76|412.36|417.73|412.33|6
1626851300000|2021-07-21 07:08:20|417.72|412.32|417.82|412.42|417.83|412.43|417.69|412.29|18
1626851310000|2021-07-21 07:08:30|417.83|412.43|417.6|412.2|417.83|412.43|417.59|412.19|16
1626851320000|2021-07-21 07:08:40|417.61|412.21|417.66|412.26|417.73|412.33|417.6|412.2|12
1626851330000|2021-07-21 07:08:50|417.72|412.32|417.65|412.25|417.77|412.37|417.62|412.22|19
1626851340000|2021-07-21 07:09:00|417.64|412.24|417.56|412.16|417.65|412.25|417.56|412.16|9
1626851350000|2021-07-21 07:09:10|417.59|412.19|417.66|412.26|417.68|412.28|417.58|412.18|13
1626851360000|2021-07-21 07:09:20|417.64|412.24|417.67|412.27|417.69|412.29|417.64|412.24|9
1626851370000|2021-07-21 07:09:30|417.66|412.26|417.65|412.25|417.68|412.28|417.64|412.24|10
1626851380000|2021-07-21 07:09:40|417.66|412.26|417.49|412.09|417.66|412.26|417.44|412.04|14
1626851390000|2021-07-21 07:09:50|417.5|412.1|417.58|412.18|417.58|412.18|417.5|412.1|16
1626851400000|2021-07-21 07:10:00|417.57|412.17|417.56|412.16|417.66|412.26|417.55|412.15|13
1626851410000|2021-07-21 07:10:10|417.58|412.18|417.51|412.11|417.58|412.18|417.51|412.11|12
1626851420000|2021-07-21 07:10:20|417.5|412.1|417.47|412.07|417.5|412.1|417.47|412.07|3
1626851430000|2021-07-21 07:10:30|417.5|412.1|417.48|412.08|417.67|412.27|417.48|412.08|10
1626851440000|2021-07-21 07:10:40|417.51|412.11|417.52|412.12|417.6|412.2|417.49|412.09|10
1626851450000|2021-07-21 07:10:50|417.54|412.14|417.49|412.09|417.54|412.14|417.47|412.07|8
1626851460000|2021-07-21 07:11:00|417.46|412.06|417.38|411.98|417.46|412.06|417.38|411.98|6
1626851470000|2021-07-21 07:11:10|417.37|411.97|417.37|411.97|417.38|411.98|417.37|411.97|9
1626851480000|2021-07-21 07:11:20|417.38|411.98|417.33|411.93|417.39|411.99|417.33|411.93|7
1626851490000|2021-07-21 07:11:30|417.36|411.96|417.36|411.96|417.37|411.97|417.34|411.94|19
1626851500000|2021-07-21 07:11:40|417.34|411.94|417.17|411.77|417.39|411.99|417.17|411.77|17
1626851510000|2021-07-21 07:11:50|417.16|411.76|417.13|411.73|417.17|411.77|417.12|411.72|22
1626851520000|2021-07-21 07:12:00|417.12|411.72|417.2|411.8|417.2|411.8|417.12|411.72|5
1626851530000|2021-07-21 07:12:10|417.18|411.78|417.16|411.76|417.18|411.78|417.15|411.75|6
1626851540000|2021-07-21 07:12:20|417.14|411.74|417.12|411.72|417.14|411.74|417.09|411.69|19
1626851550000|2021-07-21 07:12:30|417.13|411.73|417.06|411.66|417.15|411.75|417.06|411.66|20
1626851560000|2021-07-21 07:12:40|417.08|411.68|417.18|411.78|417.18|411.78|417.07|411.67|13
1626851570000|2021-07-21 07:12:50|417.15|411.75|417.03|411.63|417.18|411.78|417.03|411.63|12
1626851580000|2021-07-21 07:13:00|417.06|411.66|417|411.6|417.12|411.72|417|411.6|16
1626851590000|2021-07-21 07:13:10|417.02|411.62|417.19|411.79|417.19|411.79|416.99|411.59|14
1626851600000|2021-07-21 07:13:20|417.1|411.7|417.06|411.66|417.14|411.74|417.03|411.63|10
1626851610000|2021-07-21 07:13:30|417.05|411.65|417.03|411.63|417.06|411.66|417.02|411.62|6
1626851620000|2021-07-21 07:13:40|417.02|411.62|417.1|411.7|417.12|411.72|416.97|411.57|12
1626851630000|2021-07-21 07:13:50|417.13|411.73|417.26|411.86|417.26|411.86|417.13|411.73|7
1626851640000|2021-07-21 07:14:00|417.28|411.88|417.62|412.22|417.62|412.22|417.28|411.88|10
1626851650000|2021-07-21 07:14:10|417.67|412.27|417.81|412.41|417.81|412.41|417.67|412.27|5
1626851660000|2021-07-21 07:14:20|417.82|412.42|417.75|412.35|417.82|412.42|417.75|412.35|3
1626851670000|2021-07-21 07:14:30|417.66|412.26|418.09|412.69|418.09|412.69|417.66|412.26|8
1626851680000|2021-07-21 07:14:40|418.14|412.74|418.14|412.74|418.14|412.74|418.14|412.74|1
1626851690000|2021-07-21 07:14:50|418.08|412.68|418.08|412.68|418.08|412.68|418.08|412.68|1
1626851700000|2021-07-21 07:15:00|418.05|412.65|417.5|412.1|418.05|412.65|417.5|412.1|22
1626851710000|2021-07-21 07:15:10|417.49|412.09|417.5|412.1|417.54|412.14|417.47|412.07|11
1626851720000|2021-07-21 07:15:20|417.54|412.14|417.45|412.05|417.54|412.14|417.45|412.05|12
1626851730000|2021-07-21 07:15:30|417.43|412.03|417.37|411.97|417.44|412.04|417.36|411.96|18
1626851740000|2021-07-21 07:15:40|417.38|411.98|417.33|411.93|417.38|411.98|417.32|411.92|14
1626851750000|2021-07-21 07:15:50|417.32|411.92|417.37|411.97|417.43|412.03|417.32|411.92|8
1626851760000|2021-07-21 07:16:00|417.36|411.96|417.27|411.87|417.37|411.97|417.27|411.87|16
1626851770000|2021-07-21 07:16:10|417.26|411.86|417.39|411.99|417.4|412|417.24|411.84|15
1626851780000|2021-07-21 07:16:20|417.4|412|417.45|412.05|417.45|412.05|417.39|411.99|8
1626851790000|2021-07-21 07:16:30|417.5|412.1|417.47|412.07|417.5|412.1|417.47|412.07|4
1626851800000|2021-07-21 07:16:40|417.45|412.05|417.35|411.95|417.48|412.08|417.3|411.9|20
1626851810000|2021-07-21 07:16:50|417.36|411.96|417.19|411.79|417.36|411.96|417.19|411.79|9
1626851820000|2021-07-21 07:17:00|417.18|411.78|417.23|411.83|417.23|411.83|417.15|411.75|6
1626851830000|2021-07-21 07:17:10|417.28|411.88|417.27|411.87|417.39|411.99|417.21|411.81|14
1626851840000|2021-07-21 07:17:20|417.24|411.84|417.24|411.84|417.26|411.86|417.24|411.84|6
1626851850000|2021-07-21 07:17:30|417.23|411.83|417.21|411.81|417.23|411.83|417.18|411.78|8
1626851860000|2021-07-21 07:17:40|417.22|411.82|417.31|411.91|417.31|411.91|417.15|411.75|8
1626851870000|2021-07-21 07:17:50|417.25|411.85|417.24|411.84|417.28|411.88|417.22|411.82|12
1626851880000|2021-07-21 07:18:00|417.28|411.88|417.24|411.84|417.29|411.89|417.24|411.84|14
1626851890000|2021-07-21 07:18:10|417.27|411.87|417.23|411.83|417.27|411.87|417.22|411.82|8
1626851900000|2021-07-21 07:18:20|417.22|411.82|417.21|411.81|417.27|411.87|417.2|411.8|17
1626851910000|2021-07-21 07:18:30|417.23|411.83|417.33|411.93|417.33|411.93|417.22|411.82|9
1626851920000|2021-07-21 07:18:40|417.32|411.92|417.45|412.05|417.46|412.06|417.27|411.87|17
1626851930000|2021-07-21 07:18:50|417.47|412.07|417.83|412.43|417.87|412.47|417.47|412.07|20
1626851940000|2021-07-21 07:19:00|417.8|412.4|417.93|412.53|417.95|412.55|417.79|412.39|18
1626851950000|2021-07-21 07:19:10|417.91|412.51|417.93|412.53|417.94|412.54|417.8|412.4|17
1626851960000|2021-07-21 07:19:20|417.88|412.48|417.93|412.53|417.93|412.53|417.88|412.48|4
1626851970000|2021-07-21 07:19:30|417.9|412.5|417.7|412.3|417.9|412.5|417.68|412.28|10
1626851980000|2021-07-21 07:19:40|417.69|412.29|417.64|412.24|417.7|412.3|417.57|412.17|11
1626851990000|2021-07-21 07:19:50|417.63|412.23|417.69|412.29|417.69|412.29|417.61|412.21|6
1626852000000|2021-07-21 07:20:00|417.68|412.28|417.63|412.23|417.7|412.3|417.61|412.21|12
1626852010000|2021-07-21 07:20:10|417.62|412.22|417.57|412.17|417.62|412.22|417.55|412.15|11
1626852020000|2021-07-21 07:20:20|417.56|412.16|417.56|412.16|417.57|412.17|417.55|412.15|6
1626852030000|2021-07-21 07:20:30|417.55|412.15|417.53|412.13|417.55|412.15|417.33|411.93|23
1626852040000|2021-07-21 07:20:40|417.55|412.15|417.63|412.23|417.64|412.24|417.55|412.15|12
1626852050000|2021-07-21 07:20:50|417.62|412.22|417.52|412.12|417.62|412.22|417.52|412.12|9
1626852060000|2021-07-21 07:21:00|417.51|412.11|417.49|412.09|417.51|412.11|417.48|412.08|10
1626852070000|2021-07-21 07:21:10|417.47|412.07|417.52|412.12|417.55|412.15|417.47|412.07|10
1626852080000|2021-07-21 07:21:20|417.49|412.09|417.55|412.15|417.55|412.15|417.49|412.09|4
1626852090000|2021-07-21 07:21:30|417.52|412.12|417.55|412.15|417.55|412.15|417.49|412.09|4
1626852100000|2021-07-21 07:21:40|417.52|412.12|417.65|412.25|417.65|412.25|417.5|412.1|10
1626852110000|2021-07-21 07:21:50|417.66|412.26|417.86|412.46|417.86|412.46|417.65|412.25|14
1626852120000|2021-07-21 07:22:00|417.85|412.45|417.64|412.24|417.85|412.45|417.6|412.2|10
1626852130000|2021-07-21 07:22:10|417.68|412.28|417.86|412.46|417.88|412.48|417.68|412.28|14
1626852140000|2021-07-21 07:22:20|417.84|412.44|417.95|412.55|417.95|412.55|417.84|412.44|10
1626852150000|2021-07-21 07:22:30|417.93|412.53|417.81|412.41|417.95|412.55|417.81|412.41|10
1626852160000|2021-07-21 07:22:40|417.8|412.4|417.77|412.37|417.81|412.41|417.73|412.33|15
1626852170000|2021-07-21 07:22:50|417.73|412.33|417.74|412.34|417.74|412.34|417.73|412.33|2
1626852180000|2021-07-21 07:23:00|417.75|412.35|417.69|412.29|417.75|412.35|417.69|412.29|8
1626852190000|2021-07-21 07:23:10|417.7|412.3|417.62|412.22|417.7|412.3|417.61|412.21|13
1626852200000|2021-07-21 07:23:20|417.58|412.18|417.49|412.09|417.63|412.23|417.43|412.03|24
1626852210000|2021-07-21 07:23:30|417.48|412.08|417.56|412.16|417.63|412.23|417.47|412.07|25
1626852220000|2021-07-21 07:23:40|417.55|412.15|417.56|412.16|417.58|412.18|417.51|412.11|23
1626852230000|2021-07-21 07:23:50|417.53|412.13|417.47|412.07|417.57|412.17|417.47|412.07|14
1626852240000|2021-07-21 07:24:00|417.48|412.08|417.77|412.37|417.77|412.37|417.48|412.08|13
1626852250000|2021-07-21 07:24:10|417.75|412.35|417.54|412.14|417.78|412.38|417.54|412.14|12
1626852260000|2021-07-21 07:24:20|417.6|412.2|417.62|412.22|417.64|412.24|417.56|412.16|18
1626852270000|2021-07-21 07:24:30|417.61|412.21|417.57|412.17|417.61|412.21|417.57|412.17|4
1626852280000|2021-07-21 07:24:40|417.56|412.16|417.54|412.14|417.56|412.16|417.43|412.03|16
1626852290000|2021-07-21 07:24:50|417.53|412.13|417.41|412.01|417.53|412.13|417.41|412.01|14
1626852300000|2021-07-21 07:25:00|417.46|412.06|417.76|412.36|417.76|412.36|417.46|412.06|10
1626852310000|2021-07-21 07:25:10|417.78|412.38|417.79|412.39|417.84|412.44|417.75|412.35|8
1626852320000|2021-07-21 07:25:20|417.78|412.38|417.86|412.46|417.86|412.46|417.73|412.33|11
1626852330000|2021-07-21 07:25:30|417.87|412.47|417.85|412.45|417.87|412.47|417.85|412.45|2
1626852340000|2021-07-21 07:25:40|417.84|412.44|417.81|412.41|417.84|412.44|417.81|412.41|2
1626852350000|2021-07-21 07:25:50|417.82|412.42|417.85|412.45|417.86|412.46|417.81|412.41|9
1626852360000|2021-07-21 07:26:00|417.84|412.44|417.82|412.42|417.84|412.44|417.82|412.42|4
1626852370000|2021-07-21 07:26:10|417.81|412.41|417.84|412.44|417.84|412.44|417.81|412.41|2
1626852380000|2021-07-21 07:26:20|417.86|412.46|417.88|412.48|417.88|412.48|417.81|412.41|5
1626852390000|2021-07-21 07:26:30|417.87|412.47|417.9|412.5|417.9|412.5|417.87|412.47|4
1626852400000|2021-07-21 07:26:40|417.95|412.55|418.02|412.62|418.03|412.63|417.95|412.55|5
1626852410000|2021-07-21 07:26:50|417.98|412.58|417.93|412.53|417.98|412.58|417.92|412.52|13
1626852420000|2021-07-21 07:27:00|417.94|412.54|417.97|412.57|418|412.6|417.93|412.53|8
1626852430000|2021-07-21 07:27:10|417.98|412.58|417.96|412.56|417.98|412.58|417.92|412.52|13
1626852440000|2021-07-21 07:27:20|417.93|412.53|418.12|412.72|418.12|412.72|417.93|412.53|6
1626852450000|2021-07-21 07:27:30|418.16|412.76|418.19|412.79|418.19|412.79|418.16|412.76|6
1626852470000|2021-07-21 07:27:50|418.17|412.77|418.09|412.69|418.17|412.77|418.08|412.68|7
1626852480000|2021-07-21 07:28:00|418.07|412.67|418.16|412.76|418.16|412.76|418.05|412.65|7
1626852490000|2021-07-21 07:28:10|418.18|412.78|418.21|412.81|418.21|412.81|418.18|412.78|6
1626852500000|2021-07-21 07:28:20|418.17|412.77|418.12|412.72|418.17|412.77|417.98|412.58|17
1626852510000|2021-07-21 07:28:30|418.18|412.78|418.27|412.87|418.27|412.87|418.18|412.78|5
1626852520000|2021-07-21 07:28:40|418.26|412.86|418.29|412.89|418.29|412.89|418.26|412.86|4
1626852530000|2021-07-21 07:28:50|418.25|412.85|418.01|412.61|418.25|412.85|417.95|412.55|12
1626852540000|2021-07-21 07:29:00|418|412.6|418.03|412.63|418.03|412.63|417.96|412.56|13
1626852550000|2021-07-21 07:29:10|417.99|412.59|417.97|412.57|417.99|412.59|417.95|412.55|7
1626852560000|2021-07-21 07:29:20|418.01|412.61|418.16|412.76|418.16|412.76|418.01|412.61|6
1626852570000|2021-07-21 07:29:30|418.17|412.77|418.15|412.75|418.19|412.79|418.12|412.72|8
1626852580000|2021-07-21 07:29:40|418.12|412.72|418.03|412.63|418.12|412.72|418.03|412.63|4
1626852590000|2021-07-21 07:29:50|418.04|412.64|418.07|412.67|418.07|412.67|418.04|412.64|4
1626852600000|2021-07-21 07:30:00|418.09|412.69|418|412.6|418.09|412.69|418|412.6|6
1626852610000|2021-07-21 07:30:10|417.99|412.59|418.03|412.63|418.09|412.69|417.99|412.59|10
1626852620000|2021-07-21 07:30:20|418.02|412.62|418.02|412.62|418.02|412.62|418.01|412.61|7
1626852630000|2021-07-21 07:30:30|418.01|412.61|417.95|412.55|418.03|412.63|417.95|412.55|8
1626852640000|2021-07-21 07:30:40|418.04|412.64|418.05|412.65|418.08|412.68|417.97|412.57|10
1626852650000|2021-07-21 07:30:50|418.03|412.63|418.09|412.69|418.09|412.69|418.03|412.63|6
1626852660000|2021-07-21 07:31:00|418.08|412.68|418.1|412.7|418.2|412.8|418.08|412.68|6
1626852670000|2021-07-21 07:31:10|418.09|412.69|417.66|412.26|418.1|412.7|417.64|412.24|22
1626852680000|2021-07-21 07:31:20|417.63|412.23|417.67|412.27|417.73|412.33|417.56|412.16|19
1626852690000|2021-07-21 07:31:30|417.66|412.26|417.41|412.01|417.7|412.3|417.4|412|26
1626852700000|2021-07-21 07:31:40|417.43|412.03|417.23|411.83|417.43|412.03|417.23|411.83|8
1626852710000|2021-07-21 07:31:50|417.26|411.86|417.28|411.88|417.29|411.89|417.26|411.86|7
1626852720000|2021-07-21 07:32:00|417.31|411.91|417.43|412.03|417.53|412.13|417.31|411.91|23
1626852730000|2021-07-21 07:32:10|417.42|412.02|417.19|411.79|417.42|412.02|417.19|411.79|18
1626852740000|2021-07-21 07:32:20|417.2|411.8|417.19|411.79|417.2|411.8|417.19|411.79|4
1626852750000|2021-07-21 07:32:30|417.2|411.8|417.22|411.82|417.3|411.9|417.19|411.79|10
1626852760000|2021-07-21 07:32:40|417.21|411.81|417.26|411.86|417.26|411.86|417.2|411.8|11
1626852770000|2021-07-21 07:32:50|417.22|411.82|417.22|411.82|417.24|411.84|417.22|411.82|3
1626852780000|2021-07-21 07:33:00|417.3|411.9|417.32|411.92|417.32|411.92|417.22|411.82|8
1626852790000|2021-07-21 07:33:10|417.33|411.93|417.33|411.93|417.33|411.93|417.33|411.93|1
1626852800000|2021-07-21 07:33:20|417.32|411.92|417.32|411.92|417.32|411.92|417.32|411.92|1
1626852810000|2021-07-21 07:33:30|417.31|411.91|417.26|411.86|417.31|411.91|417.26|411.86|7
1626852820000|2021-07-21 07:33:40|417.28|411.88|417.29|411.89|417.32|411.92|417.28|411.88|9
1626852830000|2021-07-21 07:33:50|417.27|411.87|417.28|411.88|417.28|411.88|417.27|411.87|2
1626852840000|2021-07-21 07:34:00|417.26|411.86|417.24|411.84|417.26|411.86|417.23|411.83|7
1626852850000|2021-07-21 07:34:10|417.25|411.85|417.24|411.84|417.25|411.85|417.24|411.84|6
1626852860000|2021-07-21 07:34:20|417.23|411.83|417.05|411.65|417.24|411.84|417.05|411.65|14
1626852870000|2021-07-21 07:34:30|417.06|411.66|416.93|411.53|417.06|411.66|416.9|411.5|12
1626852880000|2021-07-21 07:34:40|416.87|411.47|416.88|411.48|416.88|411.48|416.86|411.46|9
1626852890000|2021-07-21 07:34:50|416.87|411.47|416.86|411.46|416.87|411.47|416.86|411.46|4
1626852900000|2021-07-21 07:35:00|416.84|411.44|417.02|411.62|417.02|411.62|416.84|411.44|11
1626852910000|2021-07-21 07:35:10|417.07|411.67|417.2|411.8|417.2|411.8|417.07|411.67|9
1626852920000|2021-07-21 07:35:20|417.18|411.78|417.17|411.77|417.19|411.79|417.17|411.77|7
1626852930000|2021-07-21 07:35:30|417.18|411.78|417.17|411.77|417.21|411.81|417.17|411.77|6
1626852940000|2021-07-21 07:35:40|417.16|411.76|417.24|411.84|417.24|411.84|417.16|411.76|3
1626852950000|2021-07-21 07:35:50|417.19|411.79|417.21|411.81|417.21|411.81|417.18|411.78|5
1626852960000|2021-07-21 07:36:00|417.22|411.82|417.25|411.85|417.27|411.87|417.22|411.82|4
1626852970000|2021-07-21 07:36:10|417.26|411.86|417.26|411.86|417.26|411.86|417.26|411.86|1
1626852980000|2021-07-21 07:36:20|417.29|411.89|417.23|411.83|417.29|411.89|417.22|411.82|7
1626852990000|2021-07-21 07:36:30|417.26|411.86|417.25|411.85|417.3|411.9|417.23|411.83|9
1626853000000|2021-07-21 07:36:40|417.26|411.86|417.28|411.88|417.29|411.89|417.26|411.86|7
1626853010000|2021-07-21 07:36:50|417.27|411.87|417.25|411.85|417.28|411.88|417.25|411.85|5
1626853020000|2021-07-21 07:37:00|417.29|411.89|417.29|411.89|417.29|411.89|417.29|411.89|1
1626853030000|2021-07-21 07:37:10|417.31|411.91|417.28|411.88|417.31|411.91|417.25|411.85|3
1626853040000|2021-07-21 07:37:20|417.3|411.9|417.31|411.91|417.31|411.91|417.29|411.89|3
1626853050000|2021-07-21 07:37:30|417.3|411.9|417.47|412.07|417.47|412.07|417.3|411.9|10
1626853060000|2021-07-21 07:37:40|417.48|412.08|417.59|412.19|417.59|412.19|417.48|412.08|9
1626853070000|2021-07-21 07:37:50|417.58|412.18|417.51|412.11|417.58|412.18|417.51|412.11|12
1626853080000|2021-07-21 07:38:00|417.5|412.1|417.49|412.09|417.51|412.11|417.48|412.08|5
1626853090000|2021-07-21 07:38:10|417.5|412.1|417.54|412.14|417.57|412.17|417.5|412.1|7
1626853100000|2021-07-21 07:38:20|417.52|412.12|417.51|412.11|417.52|412.12|417.51|412.11|4
1626853110000|2021-07-21 07:38:30|417.52|412.12|417.51|412.11|417.53|412.13|417.5|412.1|7
1626853120000|2021-07-21 07:38:40|417.52|412.12|417.54|412.14|417.54|412.14|417.5|412.1|9
1626853130000|2021-07-21 07:38:50|417.53|412.13|417.58|412.18|417.61|412.21|417.5|412.1|10
1626853140000|2021-07-21 07:39:00|417.59|412.19|417.58|412.18|417.59|412.19|417.58|412.18|2
1626853150000|2021-07-21 07:39:10|417.57|412.17|417.16|411.76|417.57|412.17|417.16|411.76|12
1626853160000|2021-07-21 07:39:20|417.14|411.74|417.13|411.73|417.14|411.74|417.13|411.73|2
1626853170000|2021-07-21 07:39:30|417.14|411.74|416.93|411.53|417.14|411.74|416.92|411.52|10
1626853180000|2021-07-21 07:39:40|416.92|411.52|416.9|411.5|416.94|411.54|416.88|411.48|31
1626853190000|2021-07-21 07:39:50|416.92|411.52|417.05|411.65|417.06|411.66|416.87|411.47|28
1626853200000|2021-07-21 07:40:00|417.04|411.64|416.87|411.47|417.04|411.64|416.87|411.47|21
1626853210000|2021-07-21 07:40:10|416.88|411.48|416.8|411.4|416.9|411.5|416.79|411.39|17
1626853220000|2021-07-21 07:40:20|416.81|411.41|416.81|411.41|416.82|411.42|416.77|411.37|9
1626853230000|2021-07-21 07:40:30|416.82|411.42|416.87|411.47|416.87|411.47|416.82|411.42|7
1626853240000|2021-07-21 07:40:40|416.91|411.51|417.01|411.61|417.01|411.61|416.88|411.48|8
1626853250000|2021-07-21 07:40:50|417|411.6|416.98|411.58|417|411.6|416.98|411.58|2
1626853260000|2021-07-21 07:41:00|416.99|411.59|416.9|411.5|417.02|411.62|416.89|411.49|7
1626853270000|2021-07-21 07:41:10|416.96|411.56|417.03|411.63|417.03|411.63|416.95|411.55|11
1626853280000|2021-07-21 07:41:20|417.02|411.62|417.01|411.61|417.07|411.67|416.98|411.58|8
1626853290000|2021-07-21 07:41:30|417.07|411.67|416.89|411.49|417.07|411.67|416.89|411.49|16
1626853300000|2021-07-21 07:41:40|416.83|411.43|416.78|411.38|416.83|411.43|416.73|411.33|17
1626853310000|2021-07-21 07:41:50|416.77|411.37|416.73|411.33|416.78|411.38|416.65|411.25|21
1626853320000|2021-07-21 07:42:00|416.6|411.2|416.46|411.06|416.6|411.2|416.34|410.94|28
1626853330000|2021-07-21 07:42:10|416.4|411|416.4|411|416.47|411.07|416.39|410.99|23
1626853340000|2021-07-21 07:42:20|416.35|410.95|416.41|411.01|416.41|411.01|416.35|410.95|12
1626853350000|2021-07-21 07:42:30|416.39|410.99|416.35|410.95|416.39|410.99|416.31|410.91|26
1626853360000|2021-07-21 07:42:40|416.33|410.93|416.49|411.09|416.53|411.13|416.33|410.93|18
1626853370000|2021-07-21 07:42:50|416.43|411.03|416.37|410.97|416.44|411.04|416.37|410.97|13
1626853380000|2021-07-21 07:43:00|416.39|410.99|416.45|411.05|416.46|411.06|416.39|410.99|14
1626853390000|2021-07-21 07:43:10|416.44|411.04|416.31|410.91|416.44|411.04|416.31|410.91|9
1626853400000|2021-07-21 07:43:20|416.28|410.88|416.34|410.94|416.34|410.94|416.27|410.87|7
1626853410000|2021-07-21 07:43:30|416.32|410.92|416.3|410.9|416.36|410.96|416.3|410.9|11
1626853420000|2021-07-21 07:43:40|416.27|410.87|416.23|410.83|416.31|410.91|416.22|410.82|15
1626853430000|2021-07-21 07:43:50|416.17|410.77|416.32|410.92|416.34|410.94|416.17|410.77|14
1626853440000|2021-07-21 07:44:00|416.37|410.97|416.31|410.91|416.4|411|416.31|410.91|13
1626853450000|2021-07-21 07:44:10|416.29|410.89|416.26|410.86|416.29|410.89|416.26|410.86|10
1626853460000|2021-07-21 07:44:20|416.24|410.84|416.29|410.89|416.29|410.89|416.24|410.84|3
1626853470000|2021-07-21 07:44:30|416.3|410.9|416.29|410.89|416.3|410.9|416.29|410.89|2
1626853480000|2021-07-21 07:44:40|416.3|410.9|416.29|410.89|416.31|410.91|416.29|410.89|4
1626853490000|2021-07-21 07:44:50|416.27|410.87|416.19|410.79|416.27|410.87|416.18|410.78|12
1626853500000|2021-07-21 07:45:00|416.18|410.78|416.25|410.85|416.32|410.92|416.18|410.78|18
1626853510000|2021-07-21 07:45:10|416.24|410.84|416.25|410.85|416.25|410.85|416.22|410.82|11
1626853520000|2021-07-21 07:45:20|416.24|410.84|416.38|410.98|416.45|411.05|416.23|410.83|15
1626853530000|2021-07-21 07:45:30|416.39|410.99|416.26|410.86|416.42|411.02|416.26|410.86|16
1626853540000|2021-07-21 07:45:40|416.27|410.87|416.34|410.94|416.35|410.95|416.27|410.87|12
1626853550000|2021-07-21 07:45:50|416.35|410.95|416.28|410.88|416.37|410.97|416.24|410.84|17
1626853560000|2021-07-21 07:46:00|416.26|410.86|416.21|410.81|416.29|410.89|416.2|410.8|18
1626853570000|2021-07-21 07:46:10|416.23|410.83|416.2|410.8|416.23|410.83|416.19|410.79|12
1626853580000|2021-07-21 07:46:20|416.19|410.79|416.07|410.67|416.2|410.8|416.07|410.67|16
1626853590000|2021-07-21 07:46:30|416.08|410.68|416.04|410.64|416.09|410.69|416.04|410.64|9
1626853600000|2021-07-21 07:46:40|416.05|410.65|416.08|410.68|416.09|410.69|416.03|410.63|6
1626853610000|2021-07-21 07:46:50|416.09|410.69|416.1|410.7|416.1|410.7|416.09|410.69|2
1626853620000|2021-07-21 07:47:00|416.08|410.68|416.07|410.67|416.09|410.69|416.05|410.65|7
1626853630000|2021-07-21 07:47:10|416.13|410.73|416.14|410.74|416.18|410.78|416.12|410.72|5
1626853640000|2021-07-21 07:47:20|416.18|410.78|416.04|410.64|416.18|410.78|416.04|410.64|6
1626853650000|2021-07-21 07:47:30|416.08|410.68|416.13|410.73|416.13|410.73|416.08|410.68|4
1626853660000|2021-07-21 07:47:40|416.11|410.71|416.16|410.76|416.16|410.76|416.11|410.71|3
1626853670000|2021-07-21 07:47:50|416.17|410.77|416.17|410.77|416.17|410.77|416.17|410.77|1
1626853680000|2021-07-21 07:48:00|416.24|410.84|416.41|411.01|416.43|411.03|416.24|410.84|13
1626853690000|2021-07-21 07:48:10|416.44|411.04|416.52|411.12|416.52|411.12|416.44|411.04|4
1626853700000|2021-07-21 07:48:20|416.56|411.16|416.31|410.91|416.56|411.16|416.31|410.91|8
1626853710000|2021-07-21 07:48:30|416.35|410.95|416.45|411.05|416.52|411.12|416.35|410.95|6
1626853720000|2021-07-21 07:48:40|416.42|411.02|416.45|411.05|416.48|411.08|416.37|410.97|16
1626853730000|2021-07-21 07:48:50|416.44|411.04|416.48|411.08|416.51|411.11|416.4|411|14
1626853740000|2021-07-21 07:49:00|416.49|411.09|416.51|411.11|416.62|411.22|416.49|411.09|18
1626853750000|2021-07-21 07:49:10|416.5|411.1|416.59|411.19|416.6|411.2|416.5|411.1|18
1626853760000|2021-07-21 07:49:20|416.6|411.2|416.72|411.32|416.76|411.36|416.59|411.19|9
1626853770000|2021-07-21 07:49:30|416.75|411.35|416.69|411.29|416.75|411.35|416.69|411.29|7
1626853780000|2021-07-21 07:49:40|416.73|411.33|416.75|411.35|416.8|411.4|416.67|411.27|12
1626853790000|2021-07-21 07:49:50|416.73|411.33|416.73|411.33|416.73|411.33|416.7|411.3|5
1626853800000|2021-07-21 07:50:00|416.72|411.32|416.67|411.27|416.72|411.32|416.67|411.27|4
1626853810000|2021-07-21 07:50:10|416.71|411.31|416.8|411.4|416.8|411.4|416.71|411.31|5
1626853820000|2021-07-21 07:50:20|416.81|411.41|417|411.6|417.01|411.61|416.81|411.41|10
1626853830000|2021-07-21 07:50:30|417.02|411.62|417.05|411.65|417.05|411.65|417.02|411.62|6
1626853840000|2021-07-21 07:50:40|417.06|411.66|417.15|411.75|417.16|411.76|417.06|411.66|7
1626853850000|2021-07-21 07:50:50|417.12|411.72|417.04|411.64|417.13|411.73|416.99|411.59|17
1626853860000|2021-07-21 07:51:00|417.03|411.63|417.06|411.66|417.07|411.67|417|411.6|14
1626853870000|2021-07-21 07:51:10|417.05|411.65|417.04|411.64|417.05|411.65|417.04|411.64|8
1626853880000|2021-07-21 07:51:20|417.05|411.65|416.96|411.56|417.06|411.66|416.96|411.56|15
1626853890000|2021-07-21 07:51:30|416.97|411.57|416.91|411.51|416.98|411.58|416.81|411.41|20
1626853900000|2021-07-21 07:51:40|416.87|411.47|416.91|411.51|416.92|411.52|416.81|411.41|11
1626853910000|2021-07-21 07:51:50|416.89|411.49|416.89|411.49|416.9|411.5|416.89|411.49|3
1626853920000|2021-07-21 07:52:00|416.9|411.5|416.82|411.42|416.91|411.51|416.81|411.41|14
1626853930000|2021-07-21 07:52:10|416.83|411.43|416.86|411.46|416.86|411.46|416.81|411.41|9
1626853940000|2021-07-21 07:52:20|416.87|411.47|416.94|411.54|416.98|411.58|416.87|411.47|9
1626853950000|2021-07-21 07:52:30|416.93|411.53|416.88|411.48|416.93|411.53|416.88|411.48|10
1626853960000|2021-07-21 07:52:40|416.89|411.49|416.82|411.42|416.9|411.5|416.82|411.42|13
1626853970000|2021-07-21 07:52:50|416.84|411.44|416.83|411.43|416.84|411.44|416.82|411.42|6
1626853980000|2021-07-21 07:53:00|416.81|411.41|416.66|411.26|416.81|411.41|416.66|411.26|18
1626853990000|2021-07-21 07:53:10|416.67|411.27|416.58|411.18|416.72|411.32|416.54|411.14|28
1626854000000|2021-07-21 07:53:20|416.55|411.15|416.47|411.07|416.56|411.16|416.44|411.04|26
1626854010000|2021-07-21 07:53:30|416.48|411.08|416.26|410.86|416.48|411.08|416.26|410.86|13
1626854020000|2021-07-21 07:53:40|416.25|410.85|416.3|410.9|416.33|410.93|416.19|410.79|16
1626854030000|2021-07-21 07:53:50|416.29|410.89|416.37|410.97|416.38|410.98|416.29|410.89|7
1626854040000|2021-07-21 07:54:00|416.35|410.95|416.38|410.98|416.4|411|416.34|410.94|10
1626854050000|2021-07-21 07:54:10|416.37|410.97|416.37|410.97|416.38|410.98|416.36|410.96|10
1626854060000|2021-07-21 07:54:20|416.36|410.96|416.23|410.83|416.36|410.96|416.23|410.83|25
1626854070000|2021-07-21 07:54:30|416.22|410.82|416.24|410.84|416.28|410.88|416.19|410.79|25
1626854080000|2021-07-21 07:54:40|416.21|410.81|416.08|410.68|416.21|410.81|416.08|410.68|31
1626854090000|2021-07-21 07:54:50|416.07|410.67|416.09|410.69|416.1|410.7|416.07|410.67|22
1626854100000|2021-07-21 07:55:00|416.08|410.68|416.19|410.79|416.22|410.82|416.08|410.68|20
1626854110000|2021-07-21 07:55:10|416.2|410.8|416.26|410.86|416.27|410.87|416.17|410.77|15
1626854120000|2021-07-21 07:55:20|416.28|410.88|416.29|410.89|416.29|410.89|416.28|410.88|2
1626854130000|2021-07-21 07:55:30|416.3|410.9|416.35|410.95|416.51|411.11|416.29|410.89|20
1626854140000|2021-07-21 07:55:40|416.36|410.96|416.39|410.99|416.39|410.99|416.35|410.95|13
1626854150000|2021-07-21 07:55:50|416.33|410.93|416.44|411.04|416.44|411.04|416.32|410.92|12
1626854170000|2021-07-21 07:56:10|416.47|411.07|416.6|411.2|416.6|411.2|416.47|411.07|9
1626854180000|2021-07-21 07:56:20|416.59|411.19|416.52|411.12|416.6|411.2|416.48|411.08|11
1626854190000|2021-07-21 07:56:30|416.51|411.11|416.53|411.13|416.53|411.13|416.5|411.1|6
1626854200000|2021-07-21 07:56:40|416.51|411.11|416.51|411.11|416.51|411.11|416.5|411.1|9
1626854210000|2021-07-21 07:56:50|416.5|411.1|416.5|411.1|416.51|411.11|416.5|411.1|17
1626854220000|2021-07-21 07:57:00|416.51|411.11|416.51|411.11|416.51|411.11|416.5|411.1|7
1626854230000|2021-07-21 07:57:10|416.54|411.14|416.63|411.23|416.64|411.24|416.54|411.14|6
1626854240000|2021-07-21 07:57:20|416.64|411.24|416.71|411.31|416.75|411.35|416.64|411.24|11
1626854250000|2021-07-21 07:57:30|416.67|411.27|416.68|411.28|416.69|411.29|416.6|411.2|8
1626854260000|2021-07-21 07:57:40|416.67|411.27|416.64|411.24|416.67|411.27|416.63|411.23|4
1626854270000|2021-07-21 07:57:50|416.59|411.19|416.52|411.12|416.59|411.19|416.51|411.11|9
1626854280000|2021-07-21 07:58:00|416.53|411.13|416.53|411.13|416.53|411.13|416.52|411.12|3
1626854290000|2021-07-21 07:58:10|416.52|411.12|416.57|411.17|416.58|411.18|416.52|411.12|3
1626854300000|2021-07-21 07:58:20|416.53|411.13|416.53|411.13|416.53|411.13|416.53|411.13|1
1626854310000|2021-07-21 07:58:30|416.54|411.14|416.74|411.34|416.74|411.34|416.54|411.14|11
1626854320000|2021-07-21 07:58:40|416.71|411.31|416.61|411.21|416.73|411.33|416.6|411.2|18
1626854330000|2021-07-21 07:58:50|416.64|411.24|416.57|411.17|416.65|411.25|416.57|411.17|8
1626854340000|2021-07-21 07:59:00|416.56|411.16|416.58|411.18|416.64|411.24|416.56|411.16|15
1626854350000|2021-07-21 07:59:10|416.56|411.16|416.65|411.25|416.66|411.26|416.56|411.16|10
1626854360000|2021-07-21 07:59:20|416.66|411.26|416.66|411.26|416.66|411.26|416.65|411.25|5
1626854370000|2021-07-21 07:59:30|416.65|411.25|416.74|411.34|416.75|411.35|416.65|411.25|14
1626854380000|2021-07-21 07:59:40|416.7|411.3|416.7|411.3|416.7|411.3|416.7|411.3|1
1626854390000|2021-07-21 07:59:50|416.74|411.34|416.78|411.38|416.79|411.39|416.71|411.31|11
1626854400000|2021-07-21 08:00:00|416.79|411.39|416.95|411.55|416.95|411.55|416.79|411.39|5
1626854410000|2021-07-21 08:00:10|416.94|411.54|417.17|411.77|417.17|411.77|416.93|411.53|10
1626854420000|2021-07-21 08:00:20|417.06|411.66|416.82|411.42|417.06|411.66|416.82|411.42|15
1626854430000|2021-07-21 08:00:30|416.8|411.4|416.79|411.39|416.82|411.42|416.75|411.35|18
1626854440000|2021-07-21 08:00:40|416.78|411.38|416.78|411.38|416.79|411.39|416.77|411.37|17
1626854450000|2021-07-21 08:00:50|416.79|411.39|416.69|411.29|416.79|411.39|416.68|411.28|21
1626854460000|2021-07-21 08:01:00|416.67|411.27|416.55|411.15|416.68|411.28|416.55|411.15|6
1626854470000|2021-07-21 08:01:10|416.56|411.16|416.63|411.23|416.71|411.31|416.56|411.16|9
1626854480000|2021-07-21 08:01:20|416.62|411.22|416.46|411.06|416.62|411.22|416.46|411.06|11
1626854490000|2021-07-21 08:01:30|416.47|411.07|416.39|410.99|416.5|411.1|416.2|410.8|30
1626854500000|2021-07-21 08:01:40|416.41|411.01|416.56|411.16|416.59|411.19|416.41|411.01|22
1626854510000|2021-07-21 08:01:50|416.59|411.19|416.75|411.35|416.75|411.35|416.59|411.19|10
1626854520000|2021-07-21 08:02:00|416.94|411.54|417.04|411.64|417.09|411.69|416.89|411.49|19
1626854530000|2021-07-21 08:02:10|417.02|411.62|416.93|411.53|417.02|411.62|416.93|411.53|10
1626854540000|2021-07-21 08:02:20|416.94|411.54|417.45|412.05|417.45|412.05|416.94|411.54|21
1626854550000|2021-07-21 08:02:30|417.46|412.06|417.74|412.34|418|412.6|417.45|412.05|22
1626854560000|2021-07-21 08:02:40|417.72|412.32|417.46|412.06|417.75|412.35|417.46|412.06|19
1626854570000|2021-07-21 08:02:50|417.45|412.05|417.44|412.04|417.47|412.07|417.42|412.02|19
1626854580000|2021-07-21 08:03:00|417.45|412.05|417.31|411.91|417.46|412.06|417.31|411.91|11
1626854590000|2021-07-21 08:03:10|417.27|411.87|417.24|411.84|417.31|411.91|417.2|411.8|17
1626854600000|2021-07-21 08:03:20|417.22|411.82|417.29|411.89|417.3|411.9|417.17|411.77|12
1626854610000|2021-07-21 08:03:30|417.23|411.83|417.16|411.76|417.23|411.83|417.13|411.73|8
1626854620000|2021-07-21 08:03:40|417.14|411.74|417.16|411.76|417.2|411.8|417.14|411.74|6
1626854630000|2021-07-21 08:03:50|417.17|411.77|417.09|411.69|417.18|411.78|417.08|411.68|10
1626854640000|2021-07-21 08:04:00|417.08|411.68|417.09|411.69|417.09|411.69|417.03|411.63|8
1626854650000|2021-07-21 08:04:10|417.08|411.68|417.05|411.65|417.08|411.68|417.03|411.63|3
1626854660000|2021-07-21 08:04:20|417.07|411.67|417.15|411.75|417.15|411.75|417.07|411.67|6
1626854670000|2021-07-21 08:04:30|417.14|411.74|417.36|411.96|417.37|411.97|417.14|411.74|11
1626854680000|2021-07-21 08:04:40|417.37|411.97|417.24|411.84|417.37|411.97|417.24|411.84|10
1626854690000|2021-07-21 08:04:50|417.23|411.83|417.26|411.86|417.26|411.86|417.23|411.83|5
1626854700000|2021-07-21 08:05:00|417.27|411.87|416.98|411.58|417.27|411.87|416.98|411.58|13
1626854710000|2021-07-21 08:05:10|417.06|411.66|417.12|411.72|417.15|411.75|417.06|411.66|12
1626854720000|2021-07-21 08:05:20|417.13|411.73|417.19|411.79|417.19|411.79|417.13|411.73|8
1626854730000|2021-07-21 08:05:30|417.18|411.78|417.13|411.73|417.18|411.78|417.13|411.73|4
1626854740000|2021-07-21 08:05:40|417.11|411.71|417.06|411.66|417.11|411.71|417.06|411.66|4
1626854750000|2021-07-21 08:05:50|417.11|411.71|417.11|411.71|417.13|411.73|417.08|411.68|7
1626854760000|2021-07-21 08:06:00|417.14|411.74|416.81|411.41|417.14|411.74|416.81|411.41|9
1626854770000|2021-07-21 08:06:10|416.83|411.43|416.49|411.09|416.83|411.43|416.47|411.07|14
1626854780000|2021-07-21 08:06:20|416.47|411.07|416.44|411.04|416.51|411.11|416.43|411.03|8
1626854790000|2021-07-21 08:06:30|416.45|411.05|416.42|411.02|416.46|411.06|416.42|411.02|5
1626854800000|2021-07-21 08:06:40|416.41|411.01|416.5|411.1|416.54|411.14|416.41|411.01|12
1626854810000|2021-07-21 08:06:50|416.51|411.11|416.52|411.12|416.52|411.12|416.45|411.05|11
1626854820000|2021-07-21 08:07:00|416.53|411.13|416.65|411.25|416.67|411.27|416.52|411.12|12
1626854830000|2021-07-21 08:07:10|416.64|411.24|416.62|411.22|416.64|411.24|416.59|411.19|8
1626854840000|2021-07-21 08:07:20|416.61|411.21|416.62|411.22|416.62|411.22|416.61|411.21|2
1626854850000|2021-07-21 08:07:30|416.61|411.21|416.63|411.23|416.66|411.26|416.61|411.21|11
1626854860000|2021-07-21 08:07:40|416.64|411.24|416.45|411.05|416.67|411.27|416.45|411.05|13
1626854870000|2021-07-21 08:07:50|416.47|411.07|416.49|411.09|416.51|411.11|416.47|411.07|4
1626854880000|2021-07-21 08:08:00|416.48|411.08|416.55|411.15|416.56|411.16|416.48|411.08|4
1626854890000|2021-07-21 08:08:10|416.57|411.17|416.4|411|416.57|411.17|416.38|410.98|16
1626854900000|2021-07-21 08:08:20|416.39|410.99|416.35|410.95|416.39|410.99|416.32|410.92|10
1626854910000|2021-07-21 08:08:30|416.33|410.93|416.35|410.95|416.35|410.95|416.25|410.85|11
1626854920000|2021-07-21 08:08:40|416.33|410.93|416.3|410.9|416.37|410.97|416.3|410.9|15
1626854930000|2021-07-21 08:08:50|416.32|410.92|416.24|410.84|416.39|410.99|416.23|410.83|11
1626854940000|2021-07-21 08:09:00|416.23|410.83|416.19|410.79|416.23|410.83|416.18|410.78|7
1626854950000|2021-07-21 08:09:10|416.17|410.77|416.2|410.8|416.2|410.8|416.16|410.76|4
1626854960000|2021-07-21 08:09:20|416.18|410.78|416.17|410.77|416.18|410.78|416.17|410.77|2
1626854970000|2021-07-21 08:09:30|416.2|410.8|416.21|410.81|416.21|410.81|416.2|410.8|2
1626854980000|2021-07-21 08:09:40|416.22|410.82|416.3|410.9|416.3|410.9|416.2|410.8|8
1626854990000|2021-07-21 08:09:50|416.26|410.86|416.21|410.81|416.26|410.86|416.18|410.78|5
1626855000000|2021-07-21 08:10:00|416.2|410.8|416.19|410.79|416.22|410.82|416.19|410.79|5
1626855010000|2021-07-21 08:10:10|416.15|410.75|416.15|410.75|416.15|410.75|416.15|410.75|1
1626855020000|2021-07-21 08:10:20|416.14|410.74|416.1|410.7|416.14|410.74|416.1|410.7|3
1626855040000|2021-07-21 08:10:40|416.04|410.64|415.96|410.56|416.04|410.64|415.96|410.56|7
1626855050000|2021-07-21 08:10:50|415.97|410.57|415.7|410.3|415.98|410.58|415.64|410.24|21
1626855060000|2021-07-21 08:11:00|415.71|410.31|415.5|410.1|415.95|410.55|415.5|410.1|28
1626855070000|2021-07-21 08:11:10|415.49|410.09|415.36|409.96|415.51|410.11|415.36|409.96|25
1626855080000|2021-07-21 08:11:20|415.34|409.94|415.24|409.84|415.35|409.95|415.21|409.81|21
1626855090000|2021-07-21 08:11:30|415.23|409.83|415.23|409.83|415.4|410|415.22|409.82|23
1626855100000|2021-07-21 08:11:40|415.24|409.84|415.23|409.83|415.28|409.88|415.16|409.76|19
1626855110000|2021-07-21 08:11:50|415.21|409.81|415.12|409.72|415.21|409.81|415.12|409.72|22
1626855120000|2021-07-21 08:12:00|415.11|409.71|415.22|409.82|415.23|409.83|415.11|409.71|18
1626855130000|2021-07-21 08:12:10|415.19|409.79|415.17|409.77|415.23|409.83|415.17|409.77|9
1626855140000|2021-07-21 08:12:20|415.18|409.78|415.2|409.8|415.2|409.8|415.18|409.78|2
1626855150000|2021-07-21 08:12:30|415.24|409.84|415.19|409.79|415.24|409.84|415.19|409.79|7
1626855160000|2021-07-21 08:12:40|415.2|409.8|415.19|409.79|415.2|409.8|415.19|409.79|2
1626855170000|2021-07-21 08:12:50|415.2|409.8|415.28|409.88|415.28|409.88|415.19|409.79|6
1626855180000|2021-07-21 08:13:00|415.29|409.89|415.42|410.02|415.42|410.02|415.29|409.89|11
1626855190000|2021-07-21 08:13:10|415.45|410.05|415.69|410.29|415.7|410.3|415.45|410.05|14
1626855200000|2021-07-21 08:13:20|415.71|410.31|415.66|410.26|415.71|410.31|415.65|410.25|8
1626855210000|2021-07-21 08:13:30|415.67|410.27|415.68|410.28|415.68|410.28|415.67|410.27|2
1626855220000|2021-07-21 08:13:40|415.7|410.3|415.69|410.29|415.7|410.3|415.68|410.28|3
1626855230000|2021-07-21 08:13:50|415.7|410.3|415.7|410.3|415.7|410.3|415.7|410.3|1
1626855240000|2021-07-21 08:14:00|415.65|410.25|415.69|410.29|415.69|410.29|415.65|410.25|5
1626855250000|2021-07-21 08:14:10|415.68|410.28|415.77|410.37|415.8|410.4|415.68|410.28|8
1626855260000|2021-07-21 08:14:20|415.78|410.38|415.75|410.35|415.79|410.39|415.71|410.31|7
1626855270000|2021-07-21 08:14:30|415.74|410.34|415.63|410.23|415.75|410.35|415.59|410.19|15
1626855280000|2021-07-21 08:14:40|415.64|410.24|415.58|410.18|415.64|410.24|415.57|410.17|8
1626855290000|2021-07-21 08:14:50|415.6|410.2|415.61|410.21|415.67|410.27|415.6|410.2|10
1626855300000|2021-07-21 08:15:00|415.6|410.2|415.67|410.27|415.67|410.27|415.6|410.2|11
1626855310000|2021-07-21 08:15:10|415.66|410.26|415.65|410.25|415.68|410.28|415.61|410.21|14
1626855320000|2021-07-21 08:15:20|415.63|410.23|415.73|410.33|415.73|410.33|415.63|410.23|6
1626855330000|2021-07-21 08:15:30|415.72|410.32|415.82|410.42|415.82|410.42|415.71|410.31|6
1626855340000|2021-07-21 08:15:40|415.86|410.46|416.04|410.64|416.06|410.66|415.82|410.42|13
1626855350000|2021-07-21 08:15:50|416.05|410.65|415.92|410.52|416.05|410.65|415.92|410.52|15
1626855360000|2021-07-21 08:16:00|415.91|410.51|415.82|410.42|415.92|410.52|415.81|410.41|10
1626855370000|2021-07-21 08:16:10|415.81|410.41|415.98|410.58|415.98|410.58|415.81|410.41|13
1626855380000|2021-07-21 08:16:20|415.97|410.57|416|410.6|416|410.6|415.97|410.57|2
1626855400000|2021-07-21 08:16:40|415.99|410.59|415.95|410.55|415.99|410.59|415.95|410.55|6
1626855410000|2021-07-21 08:16:50|415.96|410.56|416.01|410.61|416.04|410.64|415.96|410.56|7
1626855420000|2021-07-21 08:17:00|415.98|410.58|415.98|410.58|415.98|410.58|415.98|410.58|1
1626855430000|2021-07-21 08:17:10|416|410.6|415.85|410.45|416|410.6|415.85|410.45|8
1626855440000|2021-07-21 08:17:20|415.84|410.44|415.8|410.4|415.84|410.44|415.79|410.39|11
1626855450000|2021-07-21 08:17:30|415.78|410.38|415.87|410.47|415.87|410.47|415.77|410.37|6
1626855470000|2021-07-21 08:17:50|415.85|410.45|415.73|410.33|415.85|410.45|415.69|410.29|9
1626855480000|2021-07-21 08:18:00|415.76|410.36|415.68|410.28|415.76|410.36|415.68|410.28|9
1626855490000|2021-07-21 08:18:10|415.65|410.25|415.62|410.22|415.65|410.25|415.57|410.17|22
1626855500000|2021-07-21 08:18:20|415.61|410.21|415.6|410.2|415.61|410.21|415.55|410.15|11
1626855510000|2021-07-21 08:18:30|415.61|410.21|415.56|410.16|415.61|410.21|415.56|410.16|4
1626855520000|2021-07-21 08:18:40|415.54|410.14|415.48|410.08|415.54|410.14|415.48|410.08|8
1626855530000|2021-07-21 08:18:50|415.46|410.06|415.44|410.04|415.5|410.1|415.44|410.04|12
1626855540000|2021-07-21 08:19:00|415.45|410.05|415.15|409.75|415.46|410.06|415.12|409.72|23
1626855550000|2021-07-21 08:19:10|415.22|409.82|414.97|409.57|415.22|409.82|414.97|409.57|15
1626855560000|2021-07-21 08:19:20|414.98|409.58|415.13|409.73|415.15|409.75|414.97|409.57|11
1626855570000|2021-07-21 08:19:30|415.12|409.72|415|409.6|415.13|409.73|415|409.6|16
1626855580000|2021-07-21 08:19:40|414.98|409.58|415.01|409.61|415.02|409.62|414.93|409.53|17
1626855590000|2021-07-21 08:19:50|415.02|409.62|414.95|409.55|415.02|409.62|414.95|409.55|11
1626855600000|2021-07-21 08:20:00|414.96|409.56|415.12|409.72|415.12|409.72|414.93|409.53|23
1626855610000|2021-07-21 08:20:10|415.1|409.7|415.45|410.05|415.48|410.08|415.1|409.7|22
1626855620000|2021-07-21 08:20:20|415.41|410.01|415.41|410.01|415.43|410.03|415.39|409.99|15
1626855630000|2021-07-21 08:20:30|415.45|410.05|415.22|409.82|415.45|410.05|415.16|409.76|21
1626855640000|2021-07-21 08:20:40|415.21|409.81|415.15|409.75|415.22|409.82|415.15|409.75|12
1626855650000|2021-07-21 08:20:50|415.16|409.76|414.98|409.58|415.18|409.78|414.98|409.58|17
1626855660000|2021-07-21 08:21:00|415.01|409.61|414.85|409.45|415.01|409.61|414.85|409.45|10
1626855670000|2021-07-21 08:21:10|414.81|409.41|414.82|409.42|414.83|409.43|414.81|409.41|3
1626855680000|2021-07-21 08:21:20|414.81|409.41|414.86|409.46|414.87|409.47|414.81|409.41|11
1626855690000|2021-07-21 08:21:30|414.88|409.48|414.86|409.46|414.95|409.55|414.84|409.44|18
1626855700000|2021-07-21 08:21:40|414.87|409.47|414.83|409.43|414.87|409.47|414.83|409.43|11
1626855710000|2021-07-21 08:21:50|414.87|409.47|414.82|409.42|414.87|409.47|414.81|409.41|12
1626855720000|2021-07-21 08:22:00|414.85|409.45|414.8|409.4|414.86|409.46|414.8|409.4|12
1626855730000|2021-07-21 08:22:10|414.84|409.44|414.82|409.42|414.84|409.44|414.81|409.41|18
1626855740000|2021-07-21 08:22:20|414.81|409.41|414.84|409.44|414.91|409.51|414.8|409.4|9
1626855750000|2021-07-21 08:22:30|414.83|409.43|414.83|409.43|414.84|409.44|414.82|409.42|10
1626855760000|2021-07-21 08:22:40|414.84|409.44|414.93|409.53|414.95|409.55|414.84|409.44|21
1626855770000|2021-07-21 08:22:50|414.91|409.51|414.9|409.5|414.94|409.54|414.9|409.5|6
1626855780000|2021-07-21 08:23:00|414.91|409.51|414.81|409.41|414.91|409.51|414.8|409.4|8
1626855790000|2021-07-21 08:23:10|414.8|409.4|414.73|409.33|414.82|409.42|414.73|409.33|14
1626855800000|2021-07-21 08:23:20|414.75|409.35|414.72|409.32|414.75|409.35|414.71|409.31|8
1626855810000|2021-07-21 08:23:30|414.73|409.33|414.7|409.3|414.73|409.33|414.65|409.25|12
1626855820000|2021-07-21 08:23:40|414.74|409.34|414.71|409.31|414.8|409.4|414.71|409.31|8
1626855830000|2021-07-21 08:23:50|414.68|409.28|414.62|409.22|414.68|409.28|414.48|409.08|15
1626855840000|2021-07-21 08:24:00|414.63|409.23|414.62|409.22|414.63|409.23|414.61|409.21|4
1626855850000|2021-07-21 08:24:10|414.63|409.23|414.64|409.24|414.64|409.24|414.62|409.22|4
1626855860000|2021-07-21 08:24:20|414.63|409.23|414.47|409.07|414.63|409.23|414.47|409.07|13
1626855870000|2021-07-21 08:24:30|414.46|409.06|414.51|409.11|414.51|409.11|414.44|409.04|5
1626855880000|2021-07-21 08:24:40|414.52|409.12|414.52|409.12|414.56|409.16|414.52|409.12|5
1626855890000|2021-07-21 08:24:50|414.56|409.16|414.49|409.09|414.56|409.16|414.49|409.09|12
1626855900000|2021-07-21 08:25:00|414.53|409.13|414.76|409.36|414.76|409.36|414.52|409.12|13
1626855910000|2021-07-21 08:25:10|414.77|409.37|414.8|409.4|414.8|409.4|414.75|409.35|5
1626855920000|2021-07-21 08:25:20|414.82|409.42|414.87|409.47|414.88|409.48|414.82|409.42|10
1626855930000|2021-07-21 08:25:30|414.88|409.48|414.89|409.49|414.89|409.49|414.83|409.43|14
1626855940000|2021-07-21 08:25:40|414.91|409.51|415.04|409.64|415.07|409.67|414.91|409.51|12
1626855950000|2021-07-21 08:25:50|415.05|409.65|414.97|409.57|415.11|409.71|414.97|409.57|25
1626855960000|2021-07-21 08:26:00|414.95|409.55|414.93|409.53|414.97|409.57|414.9|409.5|14
1626855970000|2021-07-21 08:26:10|414.92|409.52|414.95|409.55|414.98|409.58|414.9|409.5|19
1626855980000|2021-07-21 08:26:20|414.96|409.56|415.03|409.63|415.05|409.65|414.95|409.55|15
1626855990000|2021-07-21 08:26:30|415.02|409.62|414.98|409.58|415.02|409.62|414.93|409.53|12
1626856000000|2021-07-21 08:26:40|414.99|409.59|415.02|409.62|415.02|409.62|414.99|409.59|8
1626856010000|2021-07-21 08:26:50|415|409.6|414.91|409.51|415.01|409.61|414.89|409.49|14
1626856020000|2021-07-21 08:27:00|414.9|409.5|415.06|409.66|415.07|409.67|414.9|409.5|16
1626856030000|2021-07-21 08:27:10|415.05|409.65|414.95|409.55|415.05|409.65|414.95|409.55|8
1626856040000|2021-07-21 08:27:20|414.96|409.56|414.73|409.33|414.96|409.56|414.72|409.32|13
1626856050000|2021-07-21 08:27:30|414.74|409.34|414.73|409.33|414.76|409.36|414.72|409.32|10
1626856060000|2021-07-21 08:27:40|414.72|409.32|414.69|409.29|414.73|409.33|414.69|409.29|15
1626856070000|2021-07-21 08:27:50|414.66|409.26|414.68|409.28|414.71|409.31|414.66|409.26|9
1626856080000|2021-07-21 08:28:00|414.66|409.26|414.68|409.28|414.69|409.29|414.66|409.26|5
1626856090000|2021-07-21 08:28:10|414.67|409.27|414.71|409.31|414.71|409.31|414.67|409.27|11
1626856100000|2021-07-21 08:28:20|414.7|409.3|414.82|409.42|414.82|409.42|414.7|409.3|11
1626856110000|2021-07-21 08:28:30|414.81|409.41|414.8|409.4|414.82|409.42|414.8|409.4|6
1626856120000|2021-07-21 08:28:40|414.81|409.41|414.88|409.48|414.91|409.51|414.8|409.4|14
1626856130000|2021-07-21 08:28:50|414.86|409.46|414.76|409.36|414.88|409.48|414.75|409.35|10
1626856140000|2021-07-21 08:29:00|414.75|409.35|414.57|409.17|414.75|409.35|414.55|409.15|16
1626856150000|2021-07-21 08:29:10|414.55|409.15|414.71|409.31|414.74|409.34|414.55|409.15|19
1626856160000|2021-07-21 08:29:20|414.74|409.34|414.65|409.25|414.76|409.36|414.65|409.25|12
1626856170000|2021-07-21 08:29:30|414.66|409.26|414.62|409.22|414.66|409.26|414.54|409.14|21
1626856180000|2021-07-21 08:29:40|414.61|409.21|414.61|409.21|414.62|409.22|414.6|409.2|8
1626856190000|2021-07-21 08:29:50|414.6|409.2|414.64|409.24|414.68|409.28|414.59|409.19|16
1626856200000|2021-07-21 08:30:00|414.63|409.23|414.78|409.38|414.78|409.38|414.57|409.17|13
1626856210000|2021-07-21 08:30:10|414.79|409.39|414.81|409.41|414.81|409.41|414.78|409.38|7
1626856220000|2021-07-21 08:30:20|414.8|409.4|414.81|409.41|414.83|409.43|414.78|409.38|9
1626856230000|2021-07-21 08:30:30|414.8|409.4|414.79|409.39|414.81|409.41|414.78|409.38|9
1626856240000|2021-07-21 08:30:40|414.84|409.44|414.95|409.55|414.96|409.56|414.84|409.44|9
1626856250000|2021-07-21 08:30:50|414.94|409.54|414.96|409.56|414.96|409.56|414.94|409.54|3
1626856260000|2021-07-21 08:31:00|414.98|409.58|414.98|409.58|414.98|409.58|414.98|409.58|1
1626856270000|2021-07-21 08:31:10|414.99|409.59|414.98|409.58|414.99|409.59|414.98|409.58|6
1626856280000|2021-07-21 08:31:20|414.99|409.59|414.99|409.59|415.01|409.61|414.97|409.57|17
1626856290000|2021-07-21 08:31:30|414.98|409.58|415|409.6|415.03|409.63|414.98|409.58|12
1626856300000|2021-07-21 08:31:40|414.98|409.58|415.1|409.7|415.1|409.7|414.98|409.58|21
1626856310000|2021-07-21 08:31:50|415.09|409.69|414.99|409.59|415.09|409.69|414.97|409.57|11
1626856320000|2021-07-21 08:32:00|415|409.6|415.06|409.66|415.07|409.67|415|409.6|17
1626856330000|2021-07-21 08:32:10|415.07|409.67|414.97|409.57|415.13|409.73|414.97|409.57|16
1626856340000|2021-07-21 08:32:20|414.98|409.58|414.98|409.58|415.05|409.65|414.98|409.58|14
1626856350000|2021-07-21 08:32:30|415|409.6|414.99|409.59|415.03|409.63|414.97|409.57|15
1626856360000|2021-07-21 08:32:40|415|409.6|415.08|409.68|415.09|409.69|414.99|409.59|16
1626856370000|2021-07-21 08:32:50|415.07|409.67|414.84|409.44|415.07|409.67|414.84|409.44|13
1626856380000|2021-07-21 08:33:00|414.8|409.4|414.77|409.37|414.86|409.46|414.76|409.36|13
1626856390000|2021-07-21 08:33:10|414.76|409.36|414.75|409.35|414.77|409.37|414.75|409.35|3
1626856400000|2021-07-21 08:33:20|414.76|409.36|414.91|409.51|414.91|409.51|414.75|409.35|4
1626856410000|2021-07-21 08:33:30|414.9|409.5|414.81|409.41|414.9|409.5|414.76|409.36|12
1626856420000|2021-07-21 08:33:40|414.82|409.42|414.82|409.42|414.83|409.43|414.81|409.41|7
1626856430000|2021-07-21 08:33:50|414.79|409.39|414.77|409.37|414.83|409.43|414.77|409.37|12
1626856440000|2021-07-21 08:34:00|414.76|409.36|414.76|409.36|414.78|409.38|414.72|409.32|15
1626856450000|2021-07-21 08:34:10|414.75|409.35|414.8|409.4|414.84|409.44|414.74|409.34|23
1626856460000|2021-07-21 08:34:20|414.79|409.39|414.74|409.34|414.81|409.41|414.74|409.34|11
1626856470000|2021-07-21 08:34:30|414.72|409.32|414.67|409.27|414.72|409.32|414.67|409.27|9
1626856480000|2021-07-21 08:34:40|414.68|409.28|414.65|409.25|414.68|409.28|414.65|409.25|4
1626856490000|2021-07-21 08:34:50|414.66|409.26|414.5|409.1|414.66|409.26|414.49|409.09|9
1626856500000|2021-07-21 08:35:00|414.43|409.03|414.74|409.34|414.76|409.36|414.43|409.03|20
1626856510000|2021-07-21 08:35:10|414.75|409.35|414.74|409.34|414.77|409.37|414.74|409.34|14
1626856520000|2021-07-21 08:35:20|414.73|409.33|414.78|409.38|414.8|409.4|414.73|409.33|17
1626856530000|2021-07-21 08:35:30|414.77|409.37|415|409.6|415|409.6|414.76|409.36|15
1626856540000|2021-07-21 08:35:40|414.97|409.57|415.07|409.67|415.08|409.68|414.97|409.57|11
1626856550000|2021-07-21 08:35:50|415.06|409.66|414.93|409.53|415.07|409.67|414.93|409.53|11
1626856560000|2021-07-21 08:36:00|414.94|409.54|415.04|409.64|415.04|409.64|414.89|409.49|19
1626856570000|2021-07-21 08:36:10|415.05|409.65|415.05|409.65|415.07|409.67|415.02|409.62|15
1626856580000|2021-07-21 08:36:20|415.06|409.66|415.16|409.76|415.2|409.8|415.04|409.64|19
1626856590000|2021-07-21 08:36:30|415.15|409.75|415.15|409.75|415.18|409.78|415.1|409.7|21
1626856600000|2021-07-21 08:36:40|415.14|409.74|415.14|409.74|415.16|409.76|415.14|409.74|11
1626856610000|2021-07-21 08:36:50|415.13|409.73|415.18|409.78|415.18|409.78|415.12|409.72|12
1626856620000|2021-07-21 08:37:00|415.14|409.74|415.17|409.77|415.17|409.77|414.97|409.57|20
1626856630000|2021-07-21 08:37:10|415.21|409.81|415.2|409.8|415.22|409.82|415.12|409.72|21
1626856640000|2021-07-21 08:37:20|415.19|409.79|415.17|409.77|415.2|409.8|415.16|409.76|14
1626856650000|2021-07-21 08:37:30|415.2|409.8|415.12|409.72|415.2|409.8|415.12|409.72|15
1626856660000|2021-07-21 08:37:40|415.13|409.73|415.15|409.75|415.15|409.75|415.1|409.7|10
1626856670000|2021-07-21 08:37:50|415.16|409.76|415.11|409.71|415.16|409.76|415.05|409.65|16
1626856680000|2021-07-21 08:38:00|415.12|409.72|415.08|409.68|415.13|409.73|415.05|409.65|20
1626856690000|2021-07-21 08:38:10|415.09|409.69|414.96|409.56|415.1|409.7|414.96|409.56|15
1626856700000|2021-07-21 08:38:20|414.95|409.55|414.94|409.54|414.97|409.57|414.94|409.54|11
1626856710000|2021-07-21 08:38:30|414.93|409.53|414.9|409.5|414.95|409.55|414.9|409.5|10
1626856720000|2021-07-21 08:38:40|414.87|409.47|414.71|409.31|414.87|409.47|414.71|409.31|25
1626856730000|2021-07-21 08:38:50|414.72|409.32|414.73|409.33|414.75|409.35|414.71|409.31|9
1626856740000|2021-07-21 08:39:00|414.74|409.34|414.86|409.46|414.86|409.46|414.72|409.32|18
1626856750000|2021-07-21 08:39:10|414.85|409.45|414.83|409.43|414.87|409.47|414.83|409.43|11
1626856760000|2021-07-21 08:39:20|414.84|409.44|414.83|409.43|414.85|409.45|414.81|409.41|9
1626856770000|2021-07-21 08:39:30|414.84|409.44|414.81|409.41|414.84|409.44|414.81|409.41|3
1626856780000|2021-07-21 08:39:40|414.8|409.4|414.76|409.36|414.81|409.41|414.76|409.36|7
1626856790000|2021-07-21 08:39:50|414.77|409.37|414.8|409.4|414.82|409.42|414.77|409.37|7
1626856800000|2021-07-21 08:40:00|414.76|409.36|414.62|409.22|414.76|409.36|414.62|409.22|18
1626856810000|2021-07-21 08:40:10|414.6|409.2|414.42|409.02|414.6|409.2|414.37|408.97|22
1626856820000|2021-07-21 08:40:20|414.43|409.03|414.52|409.12|414.57|409.17|414.42|409.02|16
1626856830000|2021-07-21 08:40:30|414.53|409.13|414.52|409.12|414.55|409.15|414.51|409.11|15
1626856840000|2021-07-21 08:40:40|414.5|409.1|414.44|409.04|414.5|409.1|414.44|409.04|9
1626856850000|2021-07-21 08:40:50|414.42|409.02|414.42|409.02|414.42|409.02|414.4|409|5
1626856860000|2021-07-21 08:41:00|414.46|409.06|414.52|409.12|414.52|409.12|414.45|409.05|12
1626856870000|2021-07-21 08:41:10|414.54|409.14|414.69|409.29|414.7|409.3|414.52|409.12|18
1626856880000|2021-07-21 08:41:20|414.72|409.32|414.96|409.56|414.96|409.56|414.71|409.31|18
1626856890000|2021-07-21 08:41:30|414.95|409.55|414.99|409.59|415.02|409.62|414.9|409.5|18
1626856900000|2021-07-21 08:41:40|415.03|409.63|415|409.6|415.21|409.81|414.92|409.52|24
1626856910000|2021-07-21 08:41:50|415.01|409.61|415.06|409.66|415.07|409.67|415.01|409.61|9
1626856920000|2021-07-21 08:42:00|415.12|409.72|415.28|409.88|415.28|409.88|415.12|409.72|5
1626856930000|2021-07-21 08:42:10|415.29|409.89|415.42|410.02|415.42|410.02|415.29|409.89|13
1626856940000|2021-07-21 08:42:20|415.46|410.06|415.67|410.27|415.67|410.27|415.46|410.06|7
1626856950000|2021-07-21 08:42:30|415.68|410.28|415.72|410.32|415.72|410.32|415.68|410.28|5
1626856960000|2021-07-21 08:42:40|415.74|410.34|415.92|410.52|415.94|410.54|415.74|410.34|7
1626856970000|2021-07-21 08:42:50|415.93|410.53|415.83|410.43|415.94|410.54|415.76|410.36|12
1626856980000|2021-07-21 08:43:00|415.91|410.51|415.78|410.38|415.91|410.51|415.71|410.31|14
1626856990000|2021-07-21 08:43:10|415.79|410.39|415.71|410.31|415.79|410.39|415.67|410.27|10
1626857000000|2021-07-21 08:43:20|415.59|410.19|415.75|410.35|415.75|410.35|415.59|410.19|8
1626857010000|2021-07-21 08:43:30|415.68|410.28|415.79|410.39|415.79|410.39|415.64|410.24|11
1626857020000|2021-07-21 08:43:40|415.84|410.44|415.94|410.54|416.03|410.63|415.84|410.44|14
1626857030000|2021-07-21 08:43:50|415.92|410.52|415.92|410.52|415.94|410.54|415.91|410.51|9
1626857040000|2021-07-21 08:44:00|415.88|410.48|415.9|410.5|415.9|410.5|415.86|410.46|10
1626857050000|2021-07-21 08:44:10|415.89|410.49|415.83|410.43|415.89|410.49|415.77|410.37|11
1626857060000|2021-07-21 08:44:20|415.84|410.44|415.83|410.43|415.9|410.5|415.82|410.42|13
1626857070000|2021-07-21 08:44:30|415.82|410.42|415.78|410.38|415.83|410.43|415.74|410.34|19
1626857080000|2021-07-21 08:44:40|415.77|410.37|415.64|410.24|415.78|410.38|415.64|410.24|9
1626857090000|2021-07-21 08:44:50|415.6|410.2|415.65|410.25|415.67|410.27|415.6|410.2|8
1626857100000|2021-07-21 08:45:00|415.63|410.23|415.8|410.4|415.8|410.4|415.63|410.23|8
1626857110000|2021-07-21 08:45:10|415.79|410.39|415.8|410.4|415.81|410.41|415.79|410.39|8
1626857120000|2021-07-21 08:45:20|415.81|410.41|415.81|410.41|415.84|410.44|415.79|410.39|20
1626857130000|2021-07-21 08:45:30|415.83|410.43|415.67|410.27|415.84|410.44|415.64|410.24|12
1626857140000|2021-07-21 08:45:40|415.68|410.28|415.59|410.19|415.69|410.29|415.57|410.17|10
1626857150000|2021-07-21 08:45:50|415.56|410.16|415.63|410.23|415.68|410.28|415.56|410.16|17
1626857160000|2021-07-21 08:46:00|415.64|410.24|415.66|410.26|415.68|410.28|415.62|410.22|17
1626857170000|2021-07-21 08:46:10|415.65|410.25|415.5|410.1|415.67|410.27|415.5|410.1|11
1626857180000|2021-07-21 08:46:20|415.51|410.11|415.48|410.08|415.53|410.13|415.48|410.08|12
1626857190000|2021-07-21 08:46:30|415.47|410.07|415.49|410.09|415.49|410.09|415.46|410.06|6
1626857200000|2021-07-21 08:46:40|415.5|410.1|415.52|410.12|415.52|410.12|415.49|410.09|6
1626857210000|2021-07-21 08:46:50|415.51|410.11|415.5|410.1|415.52|410.12|415.5|410.1|6
1626857220000|2021-07-21 08:47:00|415.51|410.11|415.69|410.29|415.69|410.29|415.51|410.11|9
1626857230000|2021-07-21 08:47:10|415.7|410.3|415.79|410.39|415.79|410.39|415.67|410.27|16
1626857240000|2021-07-21 08:47:20|415.78|410.38|415.72|410.32|415.78|410.38|415.68|410.28|19
1626857250000|2021-07-21 08:47:30|415.71|410.31|415.81|410.41|415.81|410.41|415.69|410.29|17
1626857260000|2021-07-21 08:47:40|415.82|410.42|415.79|410.39|415.83|410.43|415.79|410.39|3
1626857280000|2021-07-21 08:48:00|415.84|410.44|415.84|410.44|415.85|410.45|415.84|410.44|5
1626857290000|2021-07-21 08:48:10|415.81|410.41|415.68|410.28|415.81|410.41|415.65|410.25|14
1626857300000|2021-07-21 08:48:20|415.67|410.27|415.66|410.26|415.69|410.29|415.65|410.25|7
1626857310000|2021-07-21 08:48:30|415.65|410.25|415.56|410.16|415.66|410.26|415.56|410.16|11
1626857320000|2021-07-21 08:48:40|415.57|410.17|415.57|410.17|415.58|410.18|415.57|410.17|3
1626857330000|2021-07-21 08:48:50|415.65|410.25|415.77|410.37|415.77|410.37|415.62|410.22|9
1626857340000|2021-07-21 08:49:00|415.76|410.36|415.62|410.22|415.76|410.36|415.59|410.19|19
1626857350000|2021-07-21 08:49:10|415.64|410.24|415.63|410.23|415.64|410.24|415.62|410.22|8
1626857360000|2021-07-21 08:49:20|415.64|410.24|415.63|410.23|415.64|410.24|415.62|410.22|4
1626857370000|2021-07-21 08:49:30|415.64|410.24|415.67|410.27|415.69|410.29|415.64|410.24|13
1626857380000|2021-07-21 08:49:40|415.69|410.29|415.82|410.42|415.82|410.42|415.69|410.29|11
1626857390000|2021-07-21 08:49:50|415.81|410.41|415.93|410.53|415.93|410.53|415.81|410.41|8
1626857410000|2021-07-21 08:50:10|415.91|410.51|415.73|410.33|415.91|410.51|415.69|410.29|11
1626857420000|2021-07-21 08:50:20|415.67|410.27|415.77|410.37|415.77|410.37|415.67|410.27|5
1626857430000|2021-07-21 08:50:30|415.74|410.34|415.74|410.34|415.74|410.34|415.74|410.34|1
1626857440000|2021-07-21 08:50:40|415.75|410.35|415.68|410.28|415.75|410.35|415.68|410.28|11
1626857450000|2021-07-21 08:50:50|415.69|410.29|415.65|410.25|415.69|410.29|415.65|410.25|9
1626857460000|2021-07-21 08:51:00|415.66|410.26|415.57|410.17|415.66|410.26|415.57|410.17|11
1626857470000|2021-07-21 08:51:10|415.56|410.16|415.57|410.17|415.58|410.18|415.56|410.16|8
1626857480000|2021-07-21 08:51:20|415.55|410.15|415.64|410.24|415.64|410.24|415.54|410.14|15
1626857490000|2021-07-21 08:51:30|415.62|410.22|415.61|410.21|415.62|410.22|415.61|410.21|2
1626857500000|2021-07-21 08:51:40|415.62|410.22|415.61|410.21|415.62|410.22|415.61|410.21|2
1626857510000|2021-07-21 08:51:50|415.6|410.2|415.57|410.17|415.6|410.2|415.56|410.16|19
1626857520000|2021-07-21 08:52:00|415.56|410.16|415.55|410.15|415.57|410.17|415.54|410.14|10
1626857530000|2021-07-21 08:52:10|415.54|410.14|415.55|410.15|415.55|410.15|415.53|410.13|5
1626857540000|2021-07-21 08:52:20|415.54|410.14|415.7|410.3|415.74|410.34|415.54|410.14|7
1626857550000|2021-07-21 08:52:30|415.74|410.34|415.7|410.3|415.74|410.34|415.7|410.3|2
1626857560000|2021-07-21 08:52:40|415.71|410.31|415.69|410.29|415.75|410.35|415.69|410.29|5
1626857570000|2021-07-21 08:52:50|415.7|410.3|415.63|410.23|415.75|410.35|415.62|410.22|9
1626857580000|2021-07-21 08:53:00|415.61|410.21|415.35|409.95|415.61|410.21|415.35|409.95|15
1626857590000|2021-07-21 08:53:10|415.37|409.97|415.31|409.91|415.37|409.97|415.31|409.91|10
1626857600000|2021-07-21 08:53:20|415.25|409.85|415.28|409.88|415.31|409.91|415.24|409.84|13
1626857620000|2021-07-21 08:53:40|415.29|409.89|415.41|410.01|415.41|410.01|415.29|409.89|10
1626857630000|2021-07-21 08:53:50|415.4|410|415.36|409.96|415.41|410.01|415.36|409.96|7
1626857640000|2021-07-21 08:54:00|415.35|409.95|415.31|409.91|415.39|409.99|415.3|409.9|9
1626857650000|2021-07-21 08:54:10|415.33|409.93|415.29|409.89|415.33|409.93|415.29|409.89|5
1626857660000|2021-07-21 08:54:20|415.3|409.9|415.26|409.86|415.33|409.93|415.26|409.86|6
1626857670000|2021-07-21 08:54:30|415.28|409.88|415.33|409.93|415.33|409.93|415.28|409.88|7
1626857700000|2021-07-21 08:55:00|415.32|409.92|415.31|409.91|415.33|409.93|415.31|409.91|4
1626857710000|2021-07-21 08:55:10|415.32|409.92|415.34|409.94|415.34|409.94|415.31|409.91|5
1626857720000|2021-07-21 08:55:20|415.33|409.93|415.31|409.91|415.34|409.94|415.28|409.88|7
1626857730000|2021-07-21 08:55:30|415.3|409.9|415.28|409.88|415.33|409.93|415.28|409.88|5
1626857740000|2021-07-21 08:55:40|415.25|409.85|415.14|409.74|415.27|409.87|415.07|409.67|19
1626857750000|2021-07-21 08:55:50|415.15|409.75|415.17|409.77|415.26|409.86|415.08|409.68|22
1626857760000|2021-07-21 08:56:00|415.16|409.76|415.18|409.78|415.24|409.84|415.16|409.76|5
1626857770000|2021-07-21 08:56:10|415.21|409.81|415.25|409.85|415.27|409.87|415.21|409.81|6
1626857780000|2021-07-21 08:56:20|415.23|409.83|415.18|409.78|415.25|409.85|415.17|409.77|9
1626857790000|2021-07-21 08:56:30|415.17|409.77|415.25|409.85|415.26|409.86|415.16|409.76|18
1626857800000|2021-07-21 08:56:40|415.26|409.86|415.15|409.75|415.26|409.86|415.08|409.68|16
1626857810000|2021-07-21 08:56:50|415.14|409.74|415.13|409.73|415.15|409.75|415.13|409.73|9
1626857820000|2021-07-21 08:57:00|415.14|409.74|415.21|409.81|415.26|409.86|415.13|409.73|11
1626857830000|2021-07-21 08:57:10|415.2|409.8|415.3|409.9|415.32|409.92|415.2|409.8|9
1626857840000|2021-07-21 08:57:20|415.33|409.93|415.48|410.08|415.48|410.08|415.33|409.93|10
1626857850000|2021-07-21 08:57:30|415.49|410.09|415.51|410.11|415.51|410.11|415.49|410.09|3
1626857860000|2021-07-21 08:57:40|415.47|410.07|415.42|410.02|415.47|410.07|415.42|410.02|5
1626857870000|2021-07-21 08:57:50|415.37|409.97|415.32|409.92|415.37|409.97|415.32|409.92|8
1626857880000|2021-07-21 08:58:00|415.37|409.97|415.35|409.95|415.37|409.97|415.33|409.93|9
1626857900000|2021-07-21 08:58:20|415.36|409.96|415.31|409.91|415.37|409.97|415.29|409.89|10
1626857910000|2021-07-21 08:58:30|415.32|409.92|415.31|409.91|415.32|409.92|415.31|409.91|8
1626857920000|2021-07-21 08:58:40|415.3|409.9|415.32|409.92|415.32|409.92|415.28|409.88|5
1626857930000|2021-07-21 08:58:50|415.31|409.91|415.32|409.92|415.37|409.97|415.26|409.86|14
1626857940000|2021-07-21 08:59:00|415.35|409.95|415.35|409.95|415.35|409.95|415.34|409.94|3
1626857950000|2021-07-21 08:59:10|415.32|409.92|415.39|409.99|415.39|409.99|415.31|409.91|7
1626857960000|2021-07-21 08:59:20|415.38|409.98|415.36|409.96|415.39|409.99|415.35|409.95|11
1626857970000|2021-07-21 08:59:30|415.35|409.95|415.36|409.96|415.36|409.96|415.35|409.95|10
1626857980000|2021-07-21 08:59:40|415.38|409.98|415.46|410.06|415.52|410.12|415.38|409.98|6
1626857990000|2021-07-21 08:59:50|415.45|410.05|415.45|410.05|415.47|410.07|415.42|410.02|14
1626858000000|2021-07-21 09:00:00|415.44|410.04|415.54|410.14|415.55|410.15|415.43|410.03|16
1626858010000|2021-07-21 09:00:10|415.52|410.12|415.4|410|415.52|410.12|415.4|410|9
1626858020000|2021-07-21 09:00:20|415.39|409.99|415.37|409.97|415.39|409.99|415.35|409.95|10
1626858030000|2021-07-21 09:00:30|415.39|409.99|415.37|409.97|415.39|409.99|415.34|409.94|10
1626858040000|2021-07-21 09:00:40|415.33|409.93|415.46|410.06|415.49|410.09|415.33|409.93|17
1626858050000|2021-07-21 09:00:50|415.38|409.98|415.32|409.92|415.54|410.14|415.32|409.92|22
1626858060000|2021-07-21 09:01:00|415.33|409.93|415.34|409.94|415.41|410.01|415.33|409.93|12
1626858070000|2021-07-21 09:01:10|415.38|409.98|415.38|409.98|415.41|410.01|415.34|409.94|9
1626858080000|2021-07-21 09:01:20|415.51|410.11|415.61|410.21|415.61|410.21|415.51|410.11|3
1626858090000|2021-07-21 09:01:30|415.59|410.19|415.67|410.27|415.69|410.29|415.59|410.19|9
1626858100000|2021-07-21 09:01:40|415.63|410.23|415.72|410.32|415.72|410.32|415.61|410.21|13
1626858110000|2021-07-21 09:01:50|415.73|410.33|415.74|410.34|415.74|410.34|415.73|410.33|2
1626858120000|2021-07-21 09:02:00|415.75|410.35|415.67|410.27|415.76|410.36|415.67|410.27|15
1626858130000|2021-07-21 09:02:10|415.66|410.26|415.6|410.2|415.68|410.28|415.59|410.19|10
1626858140000|2021-07-21 09:02:20|415.59|410.19|415.6|410.2|415.61|410.21|415.58|410.18|11
1626858150000|2021-07-21 09:02:30|415.59|410.19|415.56|410.16|415.59|410.19|415.54|410.14|9
1626858160000|2021-07-21 09:02:40|415.57|410.17|415.56|410.16|415.59|410.19|415.56|410.16|5
1626858170000|2021-07-21 09:02:50|415.57|410.17|415.58|410.18|415.58|410.18|415.57|410.17|4
1626858180000|2021-07-21 09:03:00|415.59|410.19|415.65|410.25|415.65|410.25|415.57|410.17|9
1626858190000|2021-07-21 09:03:10|415.67|410.27|415.72|410.32|415.72|410.32|415.65|410.25|5
1626858200000|2021-07-21 09:03:20|415.74|410.34|415.96|410.56|415.97|410.57|415.74|410.34|10
1626858210000|2021-07-21 09:03:30|415.94|410.54|415.94|410.54|415.94|410.54|415.94|410.54|1
1626858220000|2021-07-21 09:03:40|415.91|410.51|415.97|410.57|415.97|410.57|415.91|410.51|3
1626858230000|2021-07-21 09:03:50|415.91|410.51|415.96|410.56|415.97|410.57|415.86|410.46|16
1626858240000|2021-07-21 09:04:00|416.01|410.61|416.03|410.63|416.12|410.72|416.01|410.61|7
1626858250000|2021-07-21 09:04:10|416.15|410.75|416.54|411.14|416.54|411.14|416.14|410.74|8
1626858260000|2021-07-21 09:04:20|416.53|411.13|416.27|410.87|416.53|411.13|416.27|410.87|9
1626858270000|2021-07-21 09:04:30|416.24|410.84|416.33|410.93|416.34|410.94|416.24|410.84|8
1626858280000|2021-07-21 09:04:40|416.34|410.94|416.32|410.92|416.34|410.94|416.28|410.88|8
1626858290000|2021-07-21 09:04:50|416.27|410.87|416.09|410.69|416.31|410.91|415.98|410.58|21
1626858300000|2021-07-21 09:05:00|416.08|410.68|415.96|410.56|416.08|410.68|415.95|410.55|14
1626858310000|2021-07-21 09:05:10|415.95|410.55|415.77|410.37|415.95|410.55|415.74|410.34|17
1626858320000|2021-07-21 09:05:20|415.76|410.36|415.68|410.28|415.77|410.37|415.68|410.28|20
1626858330000|2021-07-21 09:05:30|415.69|410.29|415.65|410.25|415.69|410.29|415.63|410.23|21
1626858340000|2021-07-21 09:05:40|415.63|410.23|415.68|410.28|415.69|410.29|415.63|410.23|17
1626858350000|2021-07-21 09:05:50|415.67|410.27|415.77|410.37|415.8|410.4|415.64|410.24|21
1626858360000|2021-07-21 09:06:00|415.79|410.39|415.89|410.49|415.93|410.53|415.79|410.39|25
1626858370000|2021-07-21 09:06:10|415.9|410.5|415.89|410.49|415.9|410.5|415.88|410.48|10
1626858380000|2021-07-21 09:06:20|415.88|410.48|415.73|410.33|415.88|410.48|415.73|410.33|16
1626858390000|2021-07-21 09:06:30|415.74|410.34|415.74|410.34|415.77|410.37|415.74|410.34|6
1626858400000|2021-07-21 09:06:40|415.77|410.37|415.61|410.21|415.79|410.39|415.61|410.21|13
1626858410000|2021-07-21 09:06:50|415.58|410.18|415.53|410.13|415.58|410.18|415.51|410.11|16
1626858420000|2021-07-21 09:07:00|415.51|410.11|415.43|410.03|415.51|410.11|415.41|410.01|12
1626858430000|2021-07-21 09:07:10|415.44|410.04|415.53|410.13|415.58|410.18|415.44|410.04|19
1626858440000|2021-07-21 09:07:20|415.52|410.12|415.45|410.05|415.52|410.12|415.42|410.02|9
1626858450000|2021-07-21 09:07:30|415.38|409.98|415.42|410.02|415.47|410.07|415.38|409.98|14
1626858460000|2021-07-21 09:07:40|415.43|410.03|415.44|410.04|415.44|410.04|415.4|410|17
1626858470000|2021-07-21 09:07:50|415.43|410.03|415.43|410.03|415.44|410.04|415.41|410.01|15
1626858480000|2021-07-21 09:08:00|415.41|410.01|415.42|410.02|415.46|410.06|415.21|409.81|21
1626858490000|2021-07-21 09:08:10|415.38|409.98|415.33|409.93|415.44|410.04|415.32|409.92|16
1626858500000|2021-07-21 09:08:20|415.32|409.92|415.24|409.84|415.32|409.92|415.23|409.83|12
1626858510000|2021-07-21 09:08:30|415.25|409.85|415.3|409.9|415.42|410.02|415.25|409.85|14
1626858520000|2021-07-21 09:08:40|415.29|409.89|415.27|409.87|415.32|409.92|415.26|409.86|12
1626858530000|2021-07-21 09:08:50|415.28|409.88|414.94|409.54|415.28|409.88|414.94|409.54|16
1626858540000|2021-07-21 09:09:00|414.95|409.55|415.04|409.64|415.12|409.72|414.95|409.55|24
1626858550000|2021-07-21 09:09:10|415.02|409.62|415.17|409.77|415.18|409.78|415.01|409.61|14
1626858560000|2021-07-21 09:09:20|415.19|409.79|415.23|409.83|415.23|409.83|415.18|409.78|12
1626858570000|2021-07-21 09:09:30|415.27|409.87|415.3|409.9|415.33|409.93|415.23|409.83|21
1626858580000|2021-07-21 09:09:40|415.29|409.89|415.14|409.74|415.29|409.89|415.12|409.72|17
1626858590000|2021-07-21 09:09:50|415.17|409.77|415.2|409.8|415.22|409.82|415.13|409.73|18
1626858600000|2021-07-21 09:10:00|415.21|409.81|415.17|409.77|415.21|409.81|415.15|409.75|8
1626858610000|2021-07-21 09:10:10|415.2|409.8|415.18|409.78|415.23|409.83|415.13|409.73|18
1626858620000|2021-07-21 09:10:20|415.17|409.77|415.23|409.83|415.25|409.85|415.17|409.77|12
1626858630000|2021-07-21 09:10:30|415.24|409.84|415.41|410.01|415.41|410.01|415.24|409.84|10
1626858640000|2021-07-21 09:10:40|415.4|410|415.34|409.94|415.41|410.01|415.34|409.94|6
1626858650000|2021-07-21 09:10:50|415.33|409.93|415.26|409.86|415.37|409.97|415.24|409.84|15
1626858660000|2021-07-21 09:11:00|415.28|409.88|415.28|409.88|415.29|409.89|415.23|409.83|24
1626858670000|2021-07-21 09:11:10|415.27|409.87|415.15|409.75|415.27|409.87|415.15|409.75|18
1626858680000|2021-07-21 09:11:20|415.16|409.76|415.12|409.72|415.18|409.78|415.12|409.72|8
1626858690000|2021-07-21 09:11:30|415.18|409.78|415.09|409.69|415.18|409.78|415.08|409.68|10
1626858700000|2021-07-21 09:11:40|415.07|409.67|414.98|409.58|415.07|409.67|414.98|409.58|10
1626858710000|2021-07-21 09:11:50|414.97|409.57|414.96|409.56|415|409.6|414.96|409.56|8
1626858720000|2021-07-21 09:12:00|414.94|409.54|414.9|409.5|414.94|409.54|414.9|409.5|8
1626858730000|2021-07-21 09:12:10|414.91|409.51|414.86|409.46|414.91|409.51|414.82|409.42|10
1626858740000|2021-07-21 09:12:20|414.85|409.45|414.88|409.48|414.88|409.48|414.85|409.45|9
1626858750000|2021-07-21 09:12:30|414.89|409.49|414.92|409.52|414.95|409.55|414.83|409.43|10
1626858760000|2021-07-21 09:12:40|414.91|409.51|414.87|409.47|414.91|409.51|414.87|409.47|6
1626858770000|2021-07-21 09:12:50|414.86|409.46|414.9|409.5|414.91|409.51|414.85|409.45|13
1626858780000|2021-07-21 09:13:00|414.89|409.49|414.87|409.47|414.9|409.5|414.86|409.46|9
1626858790000|2021-07-21 09:13:10|414.88|409.48|414.88|409.48|414.89|409.49|414.85|409.45|9
1626858800000|2021-07-21 09:13:20|414.87|409.47|414.81|409.41|414.87|409.47|414.69|409.29|22
1626858810000|2021-07-21 09:13:30|414.82|409.42|414.69|409.29|414.82|409.42|414.69|409.29|9
1626858820000|2021-07-21 09:13:40|414.7|409.3|414.78|409.38|414.8|409.4|414.69|409.29|13
1626858830000|2021-07-21 09:13:50|414.83|409.43|414.77|409.37|414.83|409.43|414.77|409.37|13
1626858840000|2021-07-21 09:14:00|414.76|409.36|414.72|409.32|414.78|409.38|414.72|409.32|10
1626858850000|2021-07-21 09:14:10|414.73|409.33|414.7|409.3|414.73|409.33|414.7|409.3|17
1626858860000|2021-07-21 09:14:20|414.71|409.31|414.58|409.18|414.72|409.32|414.58|409.18|18
1626858870000|2021-07-21 09:14:30|414.57|409.17|414.54|409.14|414.58|409.18|414.53|409.13|11
1626858880000|2021-07-21 09:14:40|414.48|409.08|414.49|409.09|414.53|409.13|414.44|409.04|16
1626858890000|2021-07-21 09:14:50|414.53|409.13|414.6|409.2|414.62|409.22|414.53|409.13|25
1626858900000|2021-07-21 09:15:00|414.59|409.19|414.56|409.16|414.59|409.19|414.54|409.14|15
1626858910000|2021-07-21 09:15:10|414.57|409.17|414.52|409.12|414.59|409.19|414.52|409.12|13
1626858920000|2021-07-21 09:15:20|414.51|409.11|414.54|409.14|414.55|409.15|414.51|409.11|11
1626858930000|2021-07-21 09:15:30|414.53|409.13|414.53|409.13|414.54|409.14|414.52|409.12|8
1626858940000|2021-07-21 09:15:40|414.49|409.09|414.35|408.95|414.49|409.09|414.35|408.95|7
1626858950000|2021-07-21 09:15:50|414.33|408.93|414.24|408.84|414.34|408.94|414.21|408.81|12
1626858960000|2021-07-21 09:16:00|414.23|408.83|414.16|408.76|414.23|408.83|414.15|408.75|15
1626858970000|2021-07-21 09:16:10|414.17|408.77|414.45|409.05|414.45|409.05|414.16|408.76|13
1626858980000|2021-07-21 09:16:20|414.44|409.04|414.49|409.09|414.54|409.14|414.41|409.01|22
1626858990000|2021-07-21 09:16:30|414.48|409.08|414.53|409.13|414.53|409.13|414.48|409.08|11
1626859000000|2021-07-21 09:16:40|414.56|409.16|414.57|409.17|414.59|409.19|414.56|409.16|9
1626859010000|2021-07-21 09:16:50|414.49|409.09|414.33|408.93|414.49|409.09|414.32|408.92|6
1626859020000|2021-07-21 09:17:00|414.34|408.94|414.47|409.07|414.48|409.08|414.32|408.92|7
1626859040000|2021-07-21 09:17:20|414.43|409.03|414.43|409.03|414.45|409.05|414.42|409.02|6
1626859050000|2021-07-21 09:17:30|414.44|409.04|414.45|409.05|414.45|409.05|414.44|409.04|2
1626859060000|2021-07-21 09:17:40|414.46|409.06|414.51|409.11|414.51|409.11|414.46|409.06|4
1626859070000|2021-07-21 09:17:50|414.47|409.07|414.45|409.05|414.48|409.08|414.45|409.05|3
1626859090000|2021-07-21 09:18:10|414.46|409.06|414.61|409.21|414.61|409.21|414.46|409.06|11
1626859100000|2021-07-21 09:18:20|414.62|409.22|414.65|409.25|414.67|409.27|414.62|409.22|7
1626859110000|2021-07-21 09:18:30|414.71|409.31|414.84|409.44|414.84|409.44|414.71|409.31|4
1626859120000|2021-07-21 09:18:40|414.96|409.56|414.93|409.53|414.96|409.56|414.91|409.51|7
1626859130000|2021-07-21 09:18:50|414.92|409.52|414.9|409.5|414.92|409.52|414.9|409.5|2
1626859140000|2021-07-21 09:19:00|414.91|409.51|414.83|409.43|414.93|409.53|414.82|409.42|13
1626859150000|2021-07-21 09:19:10|414.8|409.4|414.8|409.4|414.86|409.46|414.8|409.4|12
1626859160000|2021-07-21 09:19:20|414.81|409.41|414.72|409.32|414.81|409.41|414.71|409.31|15
1626859170000|2021-07-21 09:19:30|414.74|409.34|414.73|409.33|414.78|409.38|414.71|409.31|14
1626859180000|2021-07-21 09:19:40|414.74|409.34|414.65|409.25|414.74|409.34|414.63|409.23|15
1626859190000|2021-07-21 09:19:50|414.67|409.27|414.6|409.2|414.7|409.3|414.6|409.2|17
1626859200000|2021-07-21 09:20:00|414.62|409.22|414.65|409.25|414.66|409.26|414.62|409.22|13
1626859210000|2021-07-21 09:20:10|414.64|409.24|414.61|409.21|414.67|409.27|414.6|409.2|18
1626859220000|2021-07-21 09:20:20|414.64|409.24|414.68|409.28|414.68|409.28|414.59|409.19|11
1626859230000|2021-07-21 09:20:30|414.64|409.24|414.64|409.24|414.64|409.24|414.61|409.21|4
1626859240000|2021-07-21 09:20:40|414.63|409.23|414.64|409.24|414.66|409.26|414.59|409.19|9
1626859250000|2021-07-21 09:20:50|414.66|409.26|414.6|409.2|414.66|409.26|414.59|409.19|10
1626859260000|2021-07-21 09:21:00|414.59|409.19|414.44|409.04|414.59|409.19|414.43|409.03|12
1626859270000|2021-07-21 09:21:10|414.43|409.03|414.3|408.9|414.45|409.05|414.28|408.88|19
1626859280000|2021-07-21 09:21:20|414.27|408.87|414.29|408.89|414.31|408.91|414.22|408.82|19
1626859290000|2021-07-21 09:21:30|414.3|408.9|414.22|408.82|414.3|408.9|414.21|408.81|5
1626859300000|2021-07-21 09:21:40|414.25|408.85|414.22|408.82|414.25|408.85|414.17|408.77|9
1626859310000|2021-07-21 09:21:50|414.23|408.83|414.24|408.84|414.3|408.9|414.21|408.81|12
1626859320000|2021-07-21 09:22:00|414.23|408.83|414.35|408.95|414.35|408.95|414.23|408.83|9
1626859340000|2021-07-21 09:22:20|414.4|409|414.38|408.98|414.43|409.03|414.38|408.98|5
1626859350000|2021-07-21 09:22:30|414.34|408.94|414.32|408.92|414.34|408.94|414.32|408.92|2
1626859360000|2021-07-21 09:22:40|414.38|408.98|414.37|408.97|414.38|408.98|414.32|408.92|3
1626859370000|2021-07-21 09:22:50|414.32|408.92|414.33|408.93|414.33|408.93|414.29|408.89|7
1626859380000|2021-07-21 09:23:00|414.34|408.94|414.27|408.87|414.34|408.94|414.24|408.84|11
1626859390000|2021-07-21 09:23:10|414.28|408.88|414.14|408.74|414.33|408.93|414.14|408.74|17
1626859400000|2021-07-21 09:23:20|414.16|408.76|414.27|408.87|414.31|408.91|414.16|408.76|12
1626859410000|2021-07-21 09:23:30|414.28|408.88|414.26|408.86|414.3|408.9|414.18|408.78|14
1626859420000|2021-07-21 09:23:40|414.21|408.81|414.19|408.79|414.26|408.86|414.18|408.78|7
1626859430000|2021-07-21 09:23:50|414.2|408.8|414.26|408.86|414.28|408.88|414.2|408.8|8
1626859440000|2021-07-21 09:24:00|414.25|408.85|414.28|408.88|414.28|408.88|414.21|408.81|16
1626859450000|2021-07-21 09:24:10|414.23|408.83|414.25|408.85|414.26|408.86|414.23|408.83|5
1626859460000|2021-07-21 09:24:20|414.29|408.89|414.28|408.88|414.3|408.9|414.25|408.85|7
1626859470000|2021-07-21 09:24:30|414.27|408.87|414.21|408.81|414.28|408.88|414.21|408.81|6
1626859480000|2021-07-21 09:24:40|414.22|408.82|414.22|408.82|414.22|408.82|414.22|408.82|1
1626859490000|2021-07-21 09:24:50|414.21|408.81|414.19|408.79|414.25|408.85|414.18|408.78|8
1626859500000|2021-07-21 09:25:00|414.2|408.8|414.49|409.09|414.49|409.09|414.18|408.78|17
1626859510000|2021-07-21 09:25:10|414.43|409.03|414.4|409|414.44|409.04|414.4|409|5
1626859520000|2021-07-21 09:25:20|414.39|408.99|414.39|408.99|414.39|408.99|414.39|408.99|1
1626859530000|2021-07-21 09:25:30|414.4|409|414.38|408.98|414.4|409|414.38|408.98|2
1626859540000|2021-07-21 09:25:40|414.36|408.96|414.34|408.94|414.38|408.98|414.34|408.94|6
1626859550000|2021-07-21 09:25:50|414.33|408.93|414.26|408.86|414.33|408.93|414.26|408.86|5
1626859560000|2021-07-21 09:26:00|414.25|408.85|414.34|408.94|414.41|409.01|414.25|408.85|8
1626859570000|2021-07-21 09:26:10|414.3|408.9|414.38|408.98|414.39|408.99|414.23|408.83|18
1626859580000|2021-07-21 09:26:20|414.37|408.97|414.37|408.97|414.37|408.97|414.37|408.97|1
1626859590000|2021-07-21 09:26:30|414.38|408.98|414.43|409.03|414.43|409.03|414.38|408.98|2
1626859600000|2021-07-21 09:26:40|414.45|409.05|414.44|409.04|414.53|409.13|414.44|409.04|12
1626859610000|2021-07-21 09:26:50|414.41|409.01|414.45|409.05|414.46|409.06|414.4|409|11
1626859620000|2021-07-21 09:27:00|414.44|409.04|414.23|408.83|414.45|409.05|414.22|408.82|17
1626859630000|2021-07-21 09:27:10|414.24|408.84|414.25|408.85|414.26|408.86|414.18|408.78|12
1626859640000|2021-07-21 09:27:20|414.24|408.84|414.32|408.92|414.33|408.93|414.2|408.8|15
1626859650000|2021-07-21 09:27:30|414.34|408.94|414.37|408.97|414.39|408.99|414.33|408.93|10
1626859660000|2021-07-21 09:27:40|414.39|408.99|414.45|409.05|414.45|409.05|414.34|408.94|11
1626859670000|2021-07-21 09:27:50|414.44|409.04|414.47|409.07|414.47|409.07|414.42|409.02|5
1626859680000|2021-07-21 09:28:00|414.5|409.1|414.5|409.1|414.5|409.1|414.5|409.1|1
1626859690000|2021-07-21 09:28:10|414.44|409.04|414.44|409.04|414.44|409.04|414.44|409.04|1
1626859700000|2021-07-21 09:28:20|414.47|409.07|414.65|409.25|414.69|409.29|414.47|409.07|10
1626859710000|2021-07-21 09:28:30|414.64|409.24|414.63|409.23|414.64|409.24|414.62|409.22|4
1626859720000|2021-07-21 09:28:40|414.56|409.16|414.44|409.04|414.57|409.17|414.44|409.04|9
1626859730000|2021-07-21 09:28:50|414.45|409.05|414.54|409.14|414.54|409.14|414.45|409.05|7
1626859740000|2021-07-21 09:29:00|414.53|409.13|414.45|409.05|414.62|409.22|414.43|409.03|14
1626859750000|2021-07-21 09:29:10|414.46|409.06|414.27|408.87|414.46|409.06|414.27|408.87|18
1626859760000|2021-07-21 09:29:20|414.32|408.92|414.32|408.92|414.35|408.95|414.27|408.87|10
1626859770000|2021-07-21 09:29:30|414.37|408.97|414.35|408.95|414.37|408.97|414.35|408.95|5
1626859780000|2021-07-21 09:29:40|414.28|408.88|414.27|408.87|414.3|408.9|414.26|408.86|10
1626859790000|2021-07-21 09:29:50|414.3|408.9|414.31|408.91|414.33|408.93|414.26|408.86|9
1626859800000|2021-07-21 09:30:00|414.36|408.96|414.47|409.07|414.47|409.07|414.36|408.96|6
1626859810000|2021-07-21 09:30:10|414.49|409.09|414.49|409.09|414.49|409.09|414.49|409.09|1
1626859820000|2021-07-21 09:30:20|414.5|409.1|414.51|409.11|414.51|409.11|414.5|409.1|2
1626859840000|2021-07-21 09:30:40|414.54|409.14|414.54|409.14|414.54|409.14|414.54|409.14|1
1626859850000|2021-07-21 09:30:50|414.56|409.16|414.6|409.2|414.66|409.26|414.56|409.16|9
1626859860000|2021-07-21 09:31:00|414.61|409.21|414.61|409.21|414.61|409.21|414.61|409.21|1
1626859870000|2021-07-21 09:31:10|414.59|409.19|414.61|409.21|414.64|409.24|414.59|409.19|5
1626859880000|2021-07-21 09:31:20|414.63|409.23|414.63|409.23|414.63|409.23|414.63|409.23|1
1626859900000|2021-07-21 09:31:40|414.59|409.19|414.57|409.17|414.59|409.19|414.54|409.14|4
1626859910000|2021-07-21 09:31:50|414.56|409.16|414.57|409.17|414.57|409.17|414.56|409.16|2
1626859920000|2021-07-21 09:32:00|414.54|409.14|414.56|409.16|414.56|409.16|414.54|409.14|2
1626859960000|2021-07-21 09:32:40|414.5|409.1|414.5|409.1|414.5|409.1|414.5|409.1|1
1626859970000|2021-07-21 09:32:50|414.53|409.13|414.53|409.13|414.53|409.13|414.53|409.13|1
1626859980000|2021-07-21 09:33:00|414.47|409.07|414.37|408.97|414.51|409.11|414.34|408.94|10
1626859990000|2021-07-21 09:33:10|414.39|408.99|414.57|409.17|414.57|409.17|414.39|408.99|6
1626860000000|2021-07-21 09:33:20|414.53|409.13|414.52|409.12|414.53|409.13|414.52|409.12|4
1626860010000|2021-07-21 09:33:30|414.53|409.13|414.54|409.14|414.54|409.14|414.45|409.05|5
1626860020000|2021-07-21 09:33:40|414.5|409.1|414.34|408.94|414.5|409.1|414.34|408.94|7
1626860030000|2021-07-21 09:33:50|414.39|408.99|414.39|408.99|414.39|408.99|414.34|408.94|4
1626860040000|2021-07-21 09:34:00|414.35|408.95|414.35|408.95|414.39|408.99|414.35|408.95|3
1626860050000|2021-07-21 09:34:10|414.39|408.99|414.38|408.98|414.39|408.99|414.34|408.94|7
1626860060000|2021-07-21 09:34:20|414.37|408.97|414.38|408.98|414.38|408.98|414.36|408.96|6
1626860080000|2021-07-21 09:34:40|414.43|409.03|414.52|409.12|414.52|409.12|414.43|409.03|3
1626860090000|2021-07-21 09:34:50|414.55|409.15|414.56|409.16|414.67|409.27|414.55|409.15|9
1626860100000|2021-07-21 09:35:00|414.57|409.17|414.71|409.31|414.73|409.33|414.57|409.17|23
1626860110000|2021-07-21 09:35:10|414.69|409.29|414.79|409.39|414.79|409.39|414.65|409.25|14
1626860120000|2021-07-21 09:35:20|414.8|409.4|414.8|409.4|414.82|409.42|414.8|409.4|10
1626860130000|2021-07-21 09:35:30|414.81|409.41|414.82|409.42|414.82|409.42|414.8|409.4|19
1626860140000|2021-07-21 09:35:40|414.81|409.41|414.81|409.41|414.83|409.43|414.81|409.41|7
1626860150000|2021-07-21 09:35:50|414.82|409.42|414.83|409.43|414.84|409.44|414.82|409.42|4
1626860160000|2021-07-21 09:36:00|414.82|409.42|414.94|409.54|414.94|409.54|414.82|409.42|14
1626860170000|2021-07-21 09:36:10|414.95|409.55|414.96|409.56|414.99|409.59|414.92|409.52|4
1626860180000|2021-07-21 09:36:20|415.04|409.64|415.04|409.64|415.08|409.68|414.99|409.59|4
1626860190000|2021-07-21 09:36:30|415.05|409.65|415.08|409.68|415.08|409.68|415.05|409.65|3
1626860200000|2021-07-21 09:36:40|415.09|409.69|415.14|409.74|415.14|409.74|415.04|409.64|11
1626860210000|2021-07-21 09:36:50|415.11|409.71|415.08|409.68|415.11|409.71|415.07|409.67|10
1626860220000|2021-07-21 09:37:00|415.15|409.75|415.32|409.92|415.32|409.92|415.15|409.75|5
1626860230000|2021-07-21 09:37:10|415.29|409.89|415.26|409.86|415.34|409.94|415.25|409.85|5
1626860240000|2021-07-21 09:37:20|415.24|409.84|415.23|409.83|415.34|409.94|415.23|409.83|7
1626860250000|2021-07-21 09:37:30|415.22|409.82|415.22|409.82|415.22|409.82|415.18|409.78|6
1626860260000|2021-07-21 09:37:40|415.21|409.81|415.25|409.85|415.25|409.85|415.2|409.8|6
1626860270000|2021-07-21 09:37:50|415.26|409.86|415.36|409.96|415.36|409.96|415.26|409.86|4
1626860280000|2021-07-21 09:38:00|415.3|409.9|415.3|409.9|415.3|409.9|415.3|409.9|1
1626860290000|2021-07-21 09:38:10|415.29|409.89|415.3|409.9|415.32|409.92|415.29|409.89|7
1626860300000|2021-07-21 09:38:20|415.29|409.89|415.3|409.9|415.3|409.9|415.29|409.89|2
1626860320000|2021-07-21 09:38:40|415.34|409.94|415.29|409.89|415.35|409.95|415.24|409.84|7
1626860330000|2021-07-21 09:38:50|415.3|409.9|415.31|409.91|415.31|409.91|415.3|409.9|2
1626860350000|2021-07-21 09:39:10|415.33|409.93|415.34|409.94|415.38|409.98|415.32|409.92|6
1626860360000|2021-07-21 09:39:20|415.35|409.95|415.42|410.02|415.42|410.02|415.35|409.95|6
1626860370000|2021-07-21 09:39:30|415.43|410.03|415.42|410.02|415.44|410.04|415.42|410.02|4
1626860380000|2021-07-21 09:39:40|415.43|410.03|415.47|410.07|415.49|410.09|415.43|410.03|6
1626860390000|2021-07-21 09:39:50|415.45|410.05|415.71|410.31|415.72|410.32|415.41|410.01|17
1626860400000|2021-07-21 09:40:00|415.77|410.37|415.68|410.28|415.77|410.37|415.68|410.28|11
1626860410000|2021-07-21 09:40:10|415.74|410.34|415.58|410.18|415.76|410.36|415.54|410.14|22
1626860420000|2021-07-21 09:40:20|415.56|410.16|415.5|410.1|415.56|410.16|415.48|410.08|8
1626860430000|2021-07-21 09:40:30|415.51|410.11|415.49|410.09|415.51|410.11|415.48|410.08|4
1626860440000|2021-07-21 09:40:40|415.48|410.08|415.44|410.04|415.48|410.08|415.44|410.04|5
1626860450000|2021-07-21 09:40:50|415.45|410.05|415.44|410.04|415.45|410.05|415.44|410.04|4
1626860460000|2021-07-21 09:41:00|415.41|410.01|415.18|409.78|415.41|410.01|415.13|409.73|12
1626860470000|2021-07-21 09:41:10|415.17|409.77|415.28|409.88|415.31|409.91|415.17|409.77|18
1626860480000|2021-07-21 09:41:20|415.29|409.89|415.33|409.93|415.34|409.94|415.23|409.83|10
1626860490000|2021-07-21 09:41:30|415.34|409.94|415.26|409.86|415.34|409.94|415.25|409.85|9
1626860500000|2021-07-21 09:41:40|415.25|409.85|415.23|409.83|415.26|409.86|415.23|409.83|10
1626860510000|2021-07-21 09:41:50|415.25|409.85|415.28|409.88|415.28|409.88|415.24|409.84|6
1626860520000|2021-07-21 09:42:00|415.29|409.89|415.38|409.98|415.38|409.98|415.29|409.89|7
1626860530000|2021-07-21 09:42:10|415.33|409.93|415.34|409.94|415.36|409.96|415.33|409.93|3
1626860540000|2021-07-21 09:42:20|415.33|409.93|415.25|409.85|415.33|409.93|415.25|409.85|10
1626860550000|2021-07-21 09:42:30|415.24|409.84|415.24|409.84|415.24|409.84|415.2|409.8|3
1626860560000|2021-07-21 09:42:40|415.23|409.83|415.2|409.8|415.23|409.83|415.18|409.78|10
1626860570000|2021-07-21 09:42:50|415.19|409.79|415.24|409.84|415.24|409.84|415.19|409.79|4
1626860580000|2021-07-21 09:43:00|415.23|409.83|415.23|409.83|415.23|409.83|415.21|409.81|13
1626860590000|2021-07-21 09:43:10|415.22|409.82|415.22|409.82|415.22|409.82|415.2|409.8|5
1626860600000|2021-07-21 09:43:20|415.16|409.76|415.14|409.74|415.16|409.76|415.13|409.73|6
1626860610000|2021-07-21 09:43:30|415.13|409.73|415.15|409.75|415.15|409.75|415.13|409.73|3
1626860620000|2021-07-21 09:43:40|415.16|409.76|415.17|409.77|415.17|409.77|415.13|409.73|7
1626860630000|2021-07-21 09:43:50|415.14|409.74|415.21|409.81|415.21|409.81|415.14|409.74|6
1626860640000|2021-07-21 09:44:00|415.2|409.8|415.17|409.77|415.24|409.84|415.17|409.77|11
1626860650000|2021-07-21 09:44:10|415.19|409.79|415.18|409.78|415.19|409.79|415.17|409.77|12
1626860660000|2021-07-21 09:44:20|415.22|409.82|415.13|409.73|415.22|409.82|415.04|409.64|9
1626860670000|2021-07-21 09:44:30|415.15|409.75|415.13|409.73|415.15|409.75|415.12|409.72|12
1626860680000|2021-07-21 09:44:40|415.12|409.72|415.11|409.71|415.12|409.72|415.11|409.71|2
1626860690000|2021-07-21 09:44:50|415.09|409.69|415.15|409.75|415.15|409.75|415.09|409.69|6
1626860700000|2021-07-21 09:45:00|415.12|409.72|415.24|409.84|415.24|409.84|415.12|409.72|9
1626860710000|2021-07-21 09:45:10|415.2|409.8|415.25|409.85|415.25|409.85|415.15|409.75|6
1626860720000|2021-07-21 09:45:20|415.18|409.78|415.25|409.85|415.25|409.85|415.18|409.78|5
1626860730000|2021-07-21 09:45:30|415.24|409.84|415.18|409.78|415.25|409.85|415.18|409.78|7
1626860740000|2021-07-21 09:45:40|415.17|409.77|415.17|409.77|415.17|409.77|415.17|409.77|1
1626860750000|2021-07-21 09:45:50|415.22|409.82|415.22|409.82|415.22|409.82|415.22|409.82|1
1626860760000|2021-07-21 09:46:00|415.21|409.81|415.22|409.82|415.22|409.82|415.21|409.81|2
1626860770000|2021-07-21 09:46:10|415.21|409.81|415.03|409.63|415.21|409.81|415.03|409.63|6
1626860790000|2021-07-21 09:46:30|415.07|409.67|415.16|409.76|415.16|409.76|415.07|409.67|6
1626860800000|2021-07-21 09:46:40|415.24|409.84|415.25|409.85|415.25|409.85|415.24|409.84|2
1626860820000|2021-07-21 09:47:00|415.19|409.79|415.54|410.14|415.54|410.14|415.19|409.79|10
1626860830000|2021-07-21 09:47:10|415.56|410.16|415.6|410.2|415.6|410.2|415.56|410.16|4
1626860840000|2021-07-21 09:47:20|415.65|410.25|415.71|410.31|415.71|410.31|415.65|410.25|3
1626860850000|2021-07-21 09:47:30|415.7|410.3|415.73|410.33|415.78|410.38|415.7|410.3|13
1626860860000|2021-07-21 09:47:40|415.69|410.29|415.58|410.18|415.69|410.29|415.55|410.15|11
1626860870000|2021-07-21 09:47:50|415.59|410.19|415.48|410.08|415.63|410.23|415.48|410.08|12
1626860880000|2021-07-21 09:48:00|415.49|410.09|415.63|410.23|415.67|410.27|415.49|410.09|8
1626860890000|2021-07-21 09:48:10|415.64|410.24|415.55|410.15|415.68|410.28|415.51|410.11|16
1626860900000|2021-07-21 09:48:20|415.56|410.16|415.74|410.34|415.74|410.34|415.56|410.16|8
1626860910000|2021-07-21 09:48:30|415.75|410.35|415.79|410.39|415.79|410.39|415.74|410.34|5
1626860920000|2021-07-21 09:48:40|415.75|410.35|415.79|410.39|415.79|410.39|415.75|410.35|5
1626860940000|2021-07-21 09:49:00|415.75|410.35|415.74|410.34|415.75|410.35|415.71|410.31|6
1626860960000|2021-07-21 09:49:20|415.73|410.33|415.7|410.3|415.73|410.33|415.64|410.24|11
1626860970000|2021-07-21 09:49:30|415.73|410.33|415.56|410.16|415.73|410.33|415.54|410.14|9
1626860980000|2021-07-21 09:49:40|415.57|410.17|415.51|410.11|415.57|410.17|415.49|410.09|16
1626860990000|2021-07-21 09:49:50|415.5|410.1|415.59|410.19|415.63|410.23|415.49|410.09|21
1626861000000|2021-07-21 09:50:00|415.6|410.2|415.53|410.13|415.6|410.2|415.52|410.12|14
1626861010000|2021-07-21 09:50:10|415.52|410.12|415.42|410.02|415.53|410.13|415.39|409.99|24
1626861020000|2021-07-21 09:50:20|415.43|410.03|415.53|410.13|415.54|410.14|415.42|410.02|20
1626861030000|2021-07-21 09:50:30|415.54|410.14|415.52|410.12|415.54|410.14|415.5|410.1|18
1626861040000|2021-07-21 09:50:40|415.53|410.13|415.53|410.13|415.55|410.15|415.5|410.1|16
1626861050000|2021-07-21 09:50:50|415.51|410.11|415.53|410.13|415.54|410.14|415.51|410.11|12
1626861060000|2021-07-21 09:51:00|415.54|410.14|415.65|410.25|415.67|410.27|415.52|410.12|12
1626861070000|2021-07-21 09:51:10|415.67|410.27|415.6|410.2|415.67|410.27|415.58|410.18|6
1626861080000|2021-07-21 09:51:20|415.57|410.17|415.62|410.22|415.65|410.25|415.57|410.17|9
1626861090000|2021-07-21 09:51:30|415.63|410.23|415.65|410.25|415.66|410.26|415.63|410.23|8
1626861100000|2021-07-21 09:51:40|415.64|410.24|415.65|410.25|415.66|410.26|415.63|410.23|12
1626861110000|2021-07-21 09:51:50|415.64|410.24|415.63|410.23|415.67|410.27|415.62|410.22|7
1626861120000|2021-07-21 09:52:00|415.62|410.22|415.55|410.15|415.63|410.23|415.54|410.14|20
1626861130000|2021-07-21 09:52:10|415.53|410.13|415.59|410.19|415.64|410.24|415.5|410.1|15
1626861140000|2021-07-21 09:52:20|415.61|410.21|415.62|410.22|415.62|410.22|415.59|410.19|5
1626861150000|2021-07-21 09:52:30|415.6|410.2|415.45|410.05|415.6|410.2|415.43|410.03|8
1626861160000|2021-07-21 09:52:40|415.46|410.06|415.47|410.07|415.47|410.07|415.43|410.03|10
1626861170000|2021-07-21 09:52:50|415.48|410.08|415.48|410.08|415.48|410.08|415.48|410.08|1
1626861180000|2021-07-21 09:53:00|415.5|410.1|415.47|410.07|415.5|410.1|415.47|410.07|6
1626861190000|2021-07-21 09:53:10|415.46|410.06|415.47|410.07|415.47|410.07|415.43|410.03|14
1626861200000|2021-07-21 09:53:20|415.45|410.05|415.45|410.05|415.47|410.07|415.4|410|7
1626861210000|2021-07-21 09:53:30|415.44|410.04|415.52|410.12|415.52|410.12|415.43|410.03|16
1626861220000|2021-07-21 09:53:40|415.51|410.11|415.46|410.06|415.51|410.11|415.46|410.06|9
1626861230000|2021-07-21 09:53:50|415.47|410.07|415.48|410.08|415.48|410.08|415.47|410.07|2
1626861240000|2021-07-21 09:54:00|415.49|410.09|415.52|410.12|415.53|410.13|415.49|410.09|5
1626861250000|2021-07-21 09:54:10|415.51|410.11|415.49|410.09|415.51|410.11|415.46|410.06|8
1626861260000|2021-07-21 09:54:20|415.48|410.08|415.48|410.08|415.48|410.08|415.48|410.08|1
1626861270000|2021-07-21 09:54:30|415.47|410.07|415.48|410.08|415.48|410.08|415.47|410.07|2
1626861280000|2021-07-21 09:54:40|415.51|410.11|415.58|410.18|415.63|410.23|415.51|410.11|9
1626861290000|2021-07-21 09:54:50|415.66|410.26|415.71|410.31|415.71|410.31|415.6|410.2|8
1626861300000|2021-07-21 09:55:00|415.7|410.3|415.61|410.21|415.7|410.3|415.61|410.21|12
1626861310000|2021-07-21 09:55:10|415.58|410.18|415.64|410.24|415.67|410.27|415.58|410.18|14
1626861320000|2021-07-21 09:55:20|415.65|410.25|415.84|410.44|415.9|410.5|415.65|410.25|24
1626861330000|2021-07-21 09:55:30|415.83|410.43|416.55|411.15|416.55|411.15|415.82|410.42|28
1626861340000|2021-07-21 09:55:40|416.53|411.13|416.88|411.48|416.98|411.58|416.53|411.13|30
1626861350000|2021-07-21 09:55:50|416.87|411.47|416.6|411.2|417|411.6|416.6|411.2|25
1626861360000|2021-07-21 09:56:00|416.63|411.23|417.09|411.69|417.09|411.69|416.63|411.23|22
1626861370000|2021-07-21 09:56:10|417.08|411.68|417.2|411.8|417.2|411.8|416.98|411.58|20
1626861380000|2021-07-21 09:56:20|417.16|411.76|418.23|412.83|418.25|412.85|417.16|411.76|31
1626861390000|2021-07-21 09:56:30|418.22|412.82|418.07|412.67|418.37|412.97|417.94|412.54|31
1626861400000|2021-07-21 09:56:40|418.09|412.69|418.27|412.87|418.27|412.87|418.07|412.67|11
1626861410000|2021-07-21 09:56:50|418.26|412.86|418.66|413.26|418.66|413.26|418.26|412.86|24
1626861420000|2021-07-21 09:57:00|418.65|413.25|418.54|413.14|418.77|413.37|418.51|413.11|23
1626861430000|2021-07-21 09:57:10|418.56|413.16|418.54|413.14|418.64|413.24|418.47|413.07|25
1626861440000|2021-07-21 09:57:20|418.55|413.15|418.83|413.43|418.83|413.43|418.48|413.08|18
1626861450000|2021-07-21 09:57:30|418.84|413.44|418.98|413.58|419.07|413.67|418.84|413.44|19
1626861460000|2021-07-21 09:57:40|418.99|413.59|418.97|413.57|419.06|413.66|418.85|413.45|23
1626861470000|2021-07-21 09:57:50|418.95|413.55|419.04|413.64|419.06|413.66|418.95|413.55|10
1626861480000|2021-07-21 09:58:00|419.01|413.61|418.9|413.5|419.01|413.61|418.83|413.43|25
1626861490000|2021-07-21 09:58:10|418.91|413.51|418.78|413.38|418.94|413.54|418.62|413.22|22
1626861500000|2021-07-21 09:58:20|418.81|413.41|419.05|413.65|419.08|413.68|418.78|413.38|23
1626861510000|2021-07-21 09:58:30|419.04|413.64|419.13|413.73|419.15|413.75|419.04|413.64|10
1626861520000|2021-07-21 09:58:40|419.14|413.74|419.27|413.87|419.27|413.87|419.13|413.73|7
1626861530000|2021-07-21 09:58:50|419.35|413.95|419.51|414.11|419.56|414.16|419.35|413.95|17
1626861540000|2021-07-21 09:59:00|419.57|414.17|419.45|414.05|419.57|414.17|419.44|414.04|17
1626861550000|2021-07-21 09:59:10|419.46|414.06|419.76|414.36|419.76|414.36|419.45|414.05|22
1626861560000|2021-07-21 09:59:20|419.77|414.37|420.16|414.76|420.43|415.03|419.76|414.36|29
1626861570000|2021-07-21 09:59:30|420.15|414.75|419.88|414.48|420.15|414.75|419.78|414.38|25
1626861580000|2021-07-21 09:59:40|419.87|414.47|420.17|414.77|420.17|414.77|419.86|414.46|12
1626861590000|2021-07-21 09:59:50|420.1|414.7|420.13|414.73|420.2|414.8|420.09|414.69|21
1626861600000|2021-07-21 10:00:00|420.11|414.71|420.56|415.16|420.7|415.3|420.11|414.71|31
1626861610000|2021-07-21 10:00:10|420.58|415.18|420.36|414.96|420.6|415.2|420.26|414.86|29
1626861620000|2021-07-21 10:00:20|420.38|414.98|420.18|414.78|420.41|415.01|420.15|414.75|22
1626861630000|2021-07-21 10:00:30|420.19|414.79|420.15|414.75|420.29|414.89|420.15|414.75|23
1626861640000|2021-07-21 10:00:40|420.14|414.74|419.93|414.53|420.14|414.74|419.92|414.52|23
1626861650000|2021-07-21 10:00:50|419.89|414.49|420.12|414.72|420.2|414.8|419.87|414.47|25
1626861660000|2021-07-21 10:01:00|420.13|414.73|419.93|414.53|420.18|414.78|419.87|414.47|18
1626861670000|2021-07-21 10:01:10|419.96|414.56|419.87|414.47|419.96|414.56|419.85|414.45|11
1626861680000|2021-07-21 10:01:20|419.86|414.46|419.75|414.35|419.86|414.46|419.75|414.35|10
1626861690000|2021-07-21 10:01:30|419.73|414.33|419.6|414.2|419.73|414.33|419.6|414.2|12
1626861700000|2021-07-21 10:01:40|419.58|414.18|419.51|414.11|419.6|414.2|419.48|414.08|20
1626861710000|2021-07-21 10:01:50|419.5|414.1|419.36|413.96|419.5|414.1|419.35|413.95|13
1626861720000|2021-07-21 10:02:00|419.37|413.97|419.37|413.97|419.48|414.08|419.33|413.93|17
1626861730000|2021-07-21 10:02:10|419.41|414.01|419.46|414.06|419.54|414.14|419.41|414.01|21
1626861740000|2021-07-21 10:02:20|419.47|414.07|419.42|414.02|419.48|414.08|419.38|413.98|12
1626861750000|2021-07-21 10:02:30|419.39|413.99|419.36|413.96|419.4|414|419.32|413.92|7
1626861760000|2021-07-21 10:02:40|419.3|413.9|419.27|413.87|419.3|413.9|419.27|413.87|2
1626861770000|2021-07-21 10:02:50|419.28|413.88|419.24|413.84|419.29|413.89|419.24|413.84|4
1626861780000|2021-07-21 10:03:00|419.27|413.87|419.24|413.84|419.27|413.87|419.24|413.84|2
1626861790000|2021-07-21 10:03:10|419.27|413.87|419.31|413.91|419.31|413.91|419.23|413.83|7
1626861800000|2021-07-21 10:03:20|419.3|413.9|419.29|413.89|419.3|413.9|419.21|413.81|10
1626861810000|2021-07-21 10:03:30|419.28|413.88|419.22|413.82|419.28|413.88|419.2|413.8|5
1626861820000|2021-07-21 10:03:40|419.21|413.81|419.15|413.75|419.21|413.81|419.12|413.72|13
1626861830000|2021-07-21 10:03:50|419.16|413.76|419.08|413.68|419.16|413.76|419.06|413.66|10
1626861840000|2021-07-21 10:04:00|419.09|413.69|419.58|414.18|419.65|414.25|419.09|413.69|26
1626861850000|2021-07-21 10:04:10|419.57|414.17|419.61|414.21|419.62|414.22|419.54|414.14|20
1626861860000|2021-07-21 10:04:20|419.65|414.25|419.74|414.34|419.84|414.44|419.65|414.25|23
1626861870000|2021-07-21 10:04:30|419.75|414.35|419.78|414.38|419.78|414.38|419.5|414.1|26
1626861880000|2021-07-21 10:04:40|419.76|414.36|419.71|414.31|419.86|414.46|419.67|414.27|22
1626861890000|2021-07-21 10:04:50|419.72|414.32|419.82|414.42|419.82|414.42|419.71|414.31|15
1626861900000|2021-07-21 10:05:00|419.81|414.41|419.72|414.32|419.95|414.55|419.72|414.32|15
1626861910000|2021-07-21 10:05:10|419.73|414.33|419.82|414.42|419.86|414.46|419.73|414.33|7
1626861920000|2021-07-21 10:05:20|419.81|414.41|419.47|414.07|419.81|414.41|419.46|414.06|17
1626861930000|2021-07-21 10:05:30|419.44|414.04|419.42|414.02|419.44|414.04|419.4|414|10
1626861940000|2021-07-21 10:05:40|419.43|414.03|419.42|414.02|419.49|414.09|419.42|414.02|9
1626861950000|2021-07-21 10:05:50|419.49|414.09|419.59|414.19|419.63|414.23|419.49|414.09|13
1626861960000|2021-07-21 10:06:00|419.62|414.22|419.8|414.4|419.8|414.4|419.6|414.2|18
1626861970000|2021-07-21 10:06:10|419.82|414.42|420.04|414.64|420.1|414.7|419.82|414.42|30
1626861980000|2021-07-21 10:06:20|420|414.6|419.94|414.54|420|414.6|419.8|414.4|27
1626861990000|2021-07-21 10:06:30|419.93|414.53|419.98|414.58|420|414.6|419.91|414.51|16
1626862000000|2021-07-21 10:06:40|419.97|414.57|419.88|414.48|419.98|414.58|419.84|414.44|16
1626862010000|2021-07-21 10:06:50|419.87|414.47|419.82|414.42|419.87|414.47|419.82|414.42|8
1626862020000|2021-07-21 10:07:00|419.8|414.4|419.82|414.42|419.84|414.44|419.72|414.32|19
1626862030000|2021-07-21 10:07:10|419.81|414.41|419.85|414.45|419.85|414.45|419.76|414.36|13
1626862040000|2021-07-21 10:07:20|419.88|414.48|420.2|414.8|420.2|414.8|419.88|414.48|18
1626862050000|2021-07-21 10:07:30|420.24|414.84|420.53|415.13|420.79|415.39|420.24|414.84|22
1626862060000|2021-07-21 10:07:40|420.54|415.14|420.24|414.84|420.54|415.14|420.22|414.82|17
1626862070000|2021-07-21 10:07:50|420.21|414.81|420.17|414.77|420.21|414.81|420.01|414.61|22
1626862080000|2021-07-21 10:08:00|420.16|414.76|420.32|414.92|420.32|414.92|420.16|414.76|16
1626862090000|2021-07-21 10:08:10|420.37|414.97|420.79|415.39|420.79|415.39|420.37|414.97|17
1626862100000|2021-07-21 10:08:20|420.88|415.48|420.73|415.33|421.01|415.61|420.65|415.25|30
1626862110000|2021-07-21 10:08:30|420.72|415.32|420.89|415.49|420.9|415.5|420.7|415.3|21
1626862120000|2021-07-21 10:08:40|420.87|415.47|421.02|415.62|421.02|415.62|420.86|415.46|20
1626862130000|2021-07-21 10:08:50|421.07|415.67|421.59|416.19|421.59|416.19|421.05|415.65|17
1626862140000|2021-07-21 10:09:00|421.63|416.23|421.59|416.19|421.65|416.25|421.54|416.14|17
1626862150000|2021-07-21 10:09:10|421.62|416.22|421.95|416.55|422|416.6|421.58|416.18|27
1626862160000|2021-07-21 10:09:20|421.93|416.53|422.3|416.9|422.43|417.03|421.9|416.5|24
1626862170000|2021-07-21 10:09:30|422.29|416.89|422.34|416.94|422.4|417|422.21|416.81|20
1626862180000|2021-07-21 10:09:40|422.22|416.82|421.87|416.47|422.22|416.82|421.85|416.45|31
1626862190000|2021-07-21 10:09:50|421.84|416.44|421.83|416.43|422.03|416.63|421.7|416.3|26
1626862200000|2021-07-21 10:10:00|421.82|416.42|421.47|416.07|421.84|416.44|421.4|416|25
1626862210000|2021-07-21 10:10:10|421.48|416.08|421.28|415.88|421.54|416.14|421.28|415.88|25
1626862220000|2021-07-21 10:10:20|421.27|415.87|421.46|416.06|421.48|416.08|421.24|415.84|20
1626862230000|2021-07-21 10:10:30|421.43|416.03|421.41|416.01|421.46|416.06|421.41|416.01|7
1626862240000|2021-07-21 10:10:40|421.42|416.02|421.39|415.99|421.47|416.07|421.34|415.94|18
1626862250000|2021-07-21 10:10:50|421.49|416.09|421.63|416.23|421.8|416.4|421.49|416.09|25
1626862260000|2021-07-21 10:11:00|421.57|416.17|421.38|415.98|421.59|416.19|421.38|415.98|11
1626862270000|2021-07-21 10:11:10|421.37|415.97|421.36|415.96|421.39|415.99|421.35|415.95|14
1626862280000|2021-07-21 10:11:20|421.37|415.97|421.36|415.96|421.37|415.97|421.36|415.96|2
1626862290000|2021-07-21 10:11:30|421.35|415.95|421.2|415.8|421.35|415.95|421.17|415.77|10
1626862300000|2021-07-21 10:11:40|421.24|415.84|421.28|415.88|421.39|415.99|421.17|415.77|19
1626862310000|2021-07-21 10:11:50|421.27|415.87|421.22|415.82|421.34|415.94|421.19|415.79|23
1626862320000|2021-07-21 10:12:00|421.3|415.9|421.54|416.14|421.57|416.17|421.3|415.9|14
1626862330000|2021-07-21 10:12:10|421.53|416.13|421.4|416|421.55|416.15|421.4|416|15
1626862340000|2021-07-21 10:12:20|421.46|416.06|421.14|415.74|421.46|416.06|421.14|415.74|17
1626862350000|2021-07-21 10:12:30|421.11|415.71|421.22|415.82|421.29|415.89|421.07|415.67|18
1626862360000|2021-07-21 10:12:40|421.2|415.8|421.19|415.79|421.2|415.8|421.13|415.73|21
1626862370000|2021-07-21 10:12:50|421.18|415.78|421.11|415.71|421.18|415.78|421.11|415.71|6
1626862380000|2021-07-21 10:13:00|421.12|415.72|421.24|415.84|421.3|415.9|421.11|415.71|16
1626862390000|2021-07-21 10:13:10|421.25|415.85|421.14|415.74|421.25|415.85|421.14|415.74|8
1626862400000|2021-07-21 10:13:20|421.15|415.75|421.03|415.63|421.15|415.75|421.03|415.63|12
1626862410000|2021-07-21 10:13:30|421.02|415.62|421.11|415.71|421.11|415.71|421.01|415.61|6
1626862420000|2021-07-21 10:13:40|421.13|415.73|421.28|415.88|421.35|415.95|421.13|415.73|15
1626862430000|2021-07-21 10:13:50|421.29|415.89|421.33|415.93|421.33|415.93|421.28|415.88|5
1626862440000|2021-07-21 10:14:00|421.32|415.92|421.33|415.93|421.33|415.93|421.32|415.92|2
1626862450000|2021-07-21 10:14:10|421.34|415.94|421.55|416.15|421.66|416.26|421.34|415.94|15
1626862460000|2021-07-21 10:14:20|421.54|416.14|421.35|415.95|421.55|416.15|421.35|415.95|11
1626862470000|2021-07-21 10:14:30|421.36|415.96|421.47|416.07|421.57|416.17|421.34|415.94|20
1626862480000|2021-07-21 10:14:40|421.48|416.08|421.53|416.13|421.69|416.29|421.47|416.07|22
1626862490000|2021-07-21 10:14:50|421.55|416.15|421.66|416.26|421.67|416.27|421.49|416.09|15
1626862500000|2021-07-21 10:15:00|421.67|416.27|421.83|416.43|421.86|416.46|421.66|416.26|18
1626862510000|2021-07-21 10:15:10|421.8|416.4|421.32|415.92|421.8|416.4|421.31|415.91|28
1626862520000|2021-07-21 10:15:20|421.31|415.91|421.19|415.79|421.33|415.93|421.14|415.74|18
1626862530000|2021-07-21 10:15:30|421.17|415.77|421.2|415.8|421.23|415.83|421.17|415.77|17
1626862540000|2021-07-21 10:15:40|421.19|415.79|421.13|415.73|421.2|415.8|421.1|415.7|18
1626862550000|2021-07-21 10:15:50|421.04|415.64|421.15|415.75|421.16|415.76|421.04|415.64|13
1626862560000|2021-07-21 10:16:00|421.17|415.77|421.1|415.7|421.19|415.79|421.07|415.67|22
1626862570000|2021-07-21 10:16:10|421.11|415.71|421.23|415.83|421.23|415.83|421.09|415.69|12
1626862580000|2021-07-21 10:16:20|421.22|415.82|421.21|415.81|421.24|415.84|421.17|415.77|20
1626862590000|2021-07-21 10:16:30|421.2|415.8|421.16|415.76|421.21|415.81|421.14|415.74|14
1626862600000|2021-07-21 10:16:40|421.17|415.77|421.13|415.73|421.17|415.77|421.13|415.73|14
1626862610000|2021-07-21 10:16:50|421.14|415.74|421.11|415.71|421.14|415.74|421.11|415.71|11
1626862620000|2021-07-21 10:17:00|421.12|415.72|421.12|415.72|421.23|415.83|421.12|415.72|16
1626862630000|2021-07-21 10:17:10|421.11|415.71|420.91|415.51|421.11|415.71|420.9|415.5|19
1626862640000|2021-07-21 10:17:20|420.94|415.54|420.99|415.59|420.99|415.59|420.92|415.52|14
1626862650000|2021-07-21 10:17:30|420.98|415.58|420.88|415.48|420.98|415.58|420.85|415.45|14
1626862660000|2021-07-21 10:17:40|420.86|415.46|420.85|415.45|420.86|415.46|420.83|415.43|7
1626862670000|2021-07-21 10:17:50|420.86|415.46|420.84|415.44|420.86|415.46|420.83|415.43|6
1626862680000|2021-07-21 10:18:00|420.86|415.46|421|415.6|421|415.6|420.83|415.43|12
1626862690000|2021-07-21 10:18:10|421.05|415.65|421.11|415.71|421.16|415.76|421.05|415.65|13
1626862700000|2021-07-21 10:18:20|421.14|415.74|420.86|415.46|421.19|415.79|420.86|415.46|23
1626862710000|2021-07-21 10:18:30|420.83|415.43|420.87|415.47|420.93|415.53|420.83|415.43|12
1626862720000|2021-07-21 10:18:40|420.88|415.48|420.97|415.57|420.97|415.57|420.84|415.44|14
1626862730000|2021-07-21 10:18:50|420.93|415.53|420.92|415.52|420.93|415.53|420.82|415.42|12
1626862740000|2021-07-21 10:19:00|420.91|415.51|421|415.6|421.09|415.69|420.91|415.51|16
1626862750000|2021-07-21 10:19:10|420.96|415.56|420.98|415.58|421|415.6|420.94|415.54|5
1626862760000|2021-07-21 10:19:20|420.94|415.54|420.99|415.59|420.99|415.59|420.94|415.54|6
1626862770000|2021-07-21 10:19:30|421|415.6|421.07|415.67|421.07|415.67|420.99|415.59|10
1626862780000|2021-07-21 10:19:40|421.04|415.64|421.02|415.62|421.05|415.65|421|415.6|19
1626862790000|2021-07-21 10:19:50|421.03|415.63|421.02|415.62|421.04|415.64|421.01|415.61|7
1626862800000|2021-07-21 10:20:00|421.01|415.61|420.99|415.59|421.06|415.66|420.98|415.58|10
1626862810000|2021-07-21 10:20:10|421|415.6|420.85|415.45|421|415.6|420.81|415.41|14
1626862820000|2021-07-21 10:20:20|420.83|415.43|420.95|415.55|420.96|415.56|420.79|415.39|11
1626862830000|2021-07-21 10:20:30|420.97|415.57|420.85|415.45|420.97|415.57|420.85|415.45|14
1626862840000|2021-07-21 10:20:40|420.84|415.44|420.81|415.41|420.84|415.44|420.74|415.34|11
1626862850000|2021-07-21 10:20:50|420.8|415.4|420.8|415.4|420.96|415.56|420.8|415.4|15
1626862860000|2021-07-21 10:21:00|420.79|415.39|420.96|415.56|420.97|415.57|420.77|415.37|15
1626862870000|2021-07-21 10:21:10|420.95|415.55|421|415.6|421|415.6|420.95|415.55|9
1626862880000|2021-07-21 10:21:20|420.98|415.58|421|415.6|421.02|415.62|420.96|415.56|19
1626862890000|2021-07-21 10:21:30|421.01|415.61|421.03|415.63|421.03|415.63|421.01|415.61|15
1626862900000|2021-07-21 10:21:40|421.02|415.62|420.93|415.53|421.15|415.75|420.93|415.53|18
1626862910000|2021-07-21 10:21:50|420.91|415.51|420.91|415.51|420.92|415.52|420.9|415.5|7
1626862920000|2021-07-21 10:22:00|420.86|415.46|420.88|415.48|420.88|415.48|420.83|415.43|7
1626862930000|2021-07-21 10:22:10|420.87|415.47|420.93|415.53|420.95|415.55|420.87|415.47|16
1626862940000|2021-07-21 10:22:20|420.92|415.52|420.94|415.54|420.95|415.55|420.89|415.49|18
1626862950000|2021-07-21 10:22:30|420.9|415.5|420.82|415.42|420.92|415.52|420.78|415.38|16
1626862960000|2021-07-21 10:22:40|420.81|415.41|420.99|415.59|421|415.6|420.75|415.35|20
1626862970000|2021-07-21 10:22:50|420.97|415.57|420.99|415.59|421|415.6|420.96|415.56|15
1626862980000|2021-07-21 10:23:00|420.98|415.58|421.25|415.85|421.27|415.87|420.98|415.58|17
1626862990000|2021-07-21 10:23:10|421.27|415.87|421.28|415.88|421.28|415.88|421.27|415.87|2
1626863000000|2021-07-21 10:23:20|421.27|415.87|420.86|415.46|421.27|415.87|420.86|415.46|17
1626863010000|2021-07-21 10:23:30|420.82|415.42|420.99|415.59|421.04|415.64|420.79|415.39|20
1626863020000|2021-07-21 10:23:40|420.98|415.58|420.83|415.43|420.98|415.58|420.82|415.42|16
1626863030000|2021-07-21 10:23:50|420.84|415.44|421.11|415.71|421.14|415.74|420.84|415.44|24
1626863040000|2021-07-21 10:24:00|421.13|415.73|421.08|415.68|421.13|415.73|421.05|415.65|16
1626863050000|2021-07-21 10:24:10|421.07|415.67|420.97|415.57|421.07|415.67|420.97|415.57|11
1626863060000|2021-07-21 10:24:20|420.98|415.58|420.99|415.59|421.02|415.62|420.98|415.58|18
1626863070000|2021-07-21 10:24:30|420.97|415.57|420.99|415.59|420.99|415.59|420.97|415.57|10
1626863080000|2021-07-21 10:24:40|421|415.6|420.96|415.56|421.02|415.62|420.95|415.55|15
1626863090000|2021-07-21 10:24:50|420.95|415.55|421|415.6|421|415.6|420.95|415.55|14
1626863100000|2021-07-21 10:25:00|420.99|415.59|420.98|415.58|421.02|415.62|420.91|415.51|17
1626863110000|2021-07-21 10:25:10|420.99|415.59|420.99|415.59|421.02|415.62|420.98|415.58|15
1626863120000|2021-07-21 10:25:20|421|415.6|420.94|415.54|421|415.6|420.94|415.54|9
1626863130000|2021-07-21 10:25:30|420.93|415.53|420.93|415.53|420.93|415.53|420.9|415.5|3
1626863140000|2021-07-21 10:25:40|420.91|415.51|420.94|415.54|420.95|415.55|420.89|415.49|6
1626863150000|2021-07-21 10:25:50|420.92|415.52|420.93|415.53|420.96|415.56|420.92|415.52|3
1626863170000|2021-07-21 10:26:10|420.91|415.51|420.91|415.51|420.93|415.53|420.91|415.51|3
1626863180000|2021-07-21 10:26:20|420.93|415.53|420.93|415.53|420.93|415.53|420.91|415.51|3
1626863190000|2021-07-21 10:26:30|420.91|415.51|420.92|415.52|420.96|415.56|420.89|415.49|6
1626863200000|2021-07-21 10:26:40|420.91|415.51|420.94|415.54|420.94|415.54|420.9|415.5|5
1626863210000|2021-07-21 10:26:50|420.9|415.5|420.94|415.54|420.94|415.54|420.9|415.5|4
1626863220000|2021-07-21 10:27:00|420.91|415.51|420.94|415.54|420.94|415.54|420.91|415.51|5
1626863230000|2021-07-21 10:27:10|420.93|415.53|420.87|415.47|420.93|415.53|420.86|415.46|8
1626863240000|2021-07-21 10:27:20|420.88|415.48|420.94|415.54|421.03|415.63|420.88|415.48|13
1626863250000|2021-07-21 10:27:30|420.93|415.53|420.92|415.52|421.02|415.62|420.91|415.51|17
1626863260000|2021-07-21 10:27:40|420.91|415.51|420.9|415.5|420.91|415.51|420.9|415.5|2
1626863270000|2021-07-21 10:27:50|420.88|415.48|420.96|415.56|421.01|415.61|420.8|415.4|15
1626863280000|2021-07-21 10:28:00|420.95|415.55|421.07|415.67|421.07|415.67|420.94|415.54|14
1626863290000|2021-07-21 10:28:10|421.06|415.66|421.07|415.67|421.18|415.78|420.99|415.59|22
1626863300000|2021-07-21 10:28:20|421.11|415.71|421.03|415.63|421.11|415.71|421|415.6|11
1626863310000|2021-07-21 10:28:30|421.02|415.62|420.8|415.4|421.05|415.65|420.78|415.38|15
1626863320000|2021-07-21 10:28:40|420.79|415.39|420.88|415.48|420.91|415.51|420.78|415.38|15
1626863330000|2021-07-21 10:28:50|420.87|415.47|420.99|415.59|420.99|415.59|420.87|415.47|16
1626863340000|2021-07-21 10:29:00|421.04|415.64|421.03|415.63|421.04|415.64|420.95|415.55|11
1626863350000|2021-07-21 10:29:10|421.04|415.64|421|415.6|421.09|415.69|421|415.6|16
1626863360000|2021-07-21 10:29:20|420.98|415.58|420.81|415.41|420.98|415.58|420.81|415.41|19
1626863370000|2021-07-21 10:29:30|420.83|415.43|420.89|415.49|420.92|415.52|420.81|415.41|19
1626863380000|2021-07-21 10:29:40|420.91|415.51|420.92|415.52|420.92|415.52|420.89|415.49|8
1626863390000|2021-07-21 10:29:50|420.91|415.51|421.02|415.62|421.02|415.62|420.9|415.5|13
1626863400000|2021-07-21 10:30:00|421.05|415.65|421.02|415.62|421.05|415.65|421.01|415.61|15
1626863410000|2021-07-21 10:30:10|421.03|415.63|421.07|415.67|421.07|415.67|421.01|415.61|13
1626863420000|2021-07-21 10:30:20|421.12|415.72|420.98|415.58|421.12|415.72|420.98|415.58|21
1626863430000|2021-07-21 10:30:30|420.96|415.56|421.03|415.63|421.03|415.63|420.96|415.56|12
1626863440000|2021-07-21 10:30:40|421.01|415.61|420.98|415.58|421.03|415.63|420.97|415.57|7
1626863450000|2021-07-21 10:30:50|420.97|415.57|420.97|415.57|420.98|415.58|420.96|415.56|5
1626863460000|2021-07-21 10:31:00|420.94|415.54|420.86|415.46|420.95|415.55|420.82|415.42|10
1626863470000|2021-07-21 10:31:10|420.84|415.44|420.81|415.41|420.86|415.46|420.81|415.41|10
1626863480000|2021-07-21 10:31:20|420.74|415.34|420.87|415.47|420.88|415.48|420.73|415.33|15
1626863490000|2021-07-21 10:31:30|420.88|415.48|420.9|415.5|420.92|415.52|420.88|415.48|13
1626863500000|2021-07-21 10:31:40|420.87|415.47|420.9|415.5|420.92|415.52|420.86|415.46|12
1626863510000|2021-07-21 10:31:50|420.91|415.51|421.03|415.63|421.03|415.63|420.89|415.49|10
1626863520000|2021-07-21 10:32:00|421|415.6|420.92|415.52|421.07|415.67|420.91|415.51|23
1626863530000|2021-07-21 10:32:10|420.91|415.51|420.9|415.5|420.92|415.52|420.9|415.5|16
1626863540000|2021-07-21 10:32:20|420.89|415.49|420.91|415.51|420.94|415.54|420.88|415.48|11
1626863550000|2021-07-21 10:32:30|420.92|415.52|420.72|415.32|420.94|415.54|420.71|415.31|21
1626863560000|2021-07-21 10:32:40|420.7|415.3|420.76|415.36|420.77|415.37|420.7|415.3|10
1626863570000|2021-07-21 10:32:50|420.77|415.37|420.71|415.31|420.77|415.37|420.7|415.3|8
1626863580000|2021-07-21 10:33:00|420.69|415.29|420.69|415.29|420.69|415.29|420.69|415.29|1
1626863590000|2021-07-21 10:33:10|420.7|415.3|420.72|415.32|420.75|415.35|420.7|415.3|11
1626863600000|2021-07-21 10:33:20|420.71|415.31|420.7|415.3|420.71|415.31|420.69|415.29|8
1626863610000|2021-07-21 10:33:30|420.67|415.27|420.67|415.27|420.72|415.32|420.67|415.27|6
1626863620000|2021-07-21 10:33:40|420.69|415.29|420.69|415.29|420.69|415.29|420.69|415.29|1
1626863630000|2021-07-21 10:33:50|420.72|415.32|420.57|415.17|420.72|415.32|420.57|415.17|6
1626863650000|2021-07-21 10:34:10|420.56|415.16|420.54|415.14|420.58|415.18|420.54|415.14|4
1626863660000|2021-07-21 10:34:20|420.58|415.18|420.56|415.16|420.58|415.18|420.56|415.16|4
1626863680000|2021-07-21 10:34:40|420.54|415.14|420.55|415.15|420.6|415.2|420.54|415.14|10
1626863690000|2021-07-21 10:34:50|420.58|415.18|420.57|415.17|420.59|415.19|420.54|415.14|6
1626863700000|2021-07-21 10:35:00|420.59|415.19|420.58|415.18|420.59|415.19|420.54|415.14|4
1626863710000|2021-07-21 10:35:10|420.56|415.16|420.45|415.05|420.59|415.19|420.45|415.05|8
1626863720000|2021-07-21 10:35:20|420.47|415.07|420.38|414.98|420.48|415.08|420.37|414.97|15
1626863730000|2021-07-21 10:35:30|420.39|414.99|420.38|414.98|420.44|415.04|420.35|414.95|21
1626863740000|2021-07-21 10:35:40|420.36|414.96|420.37|414.97|420.37|414.97|420.34|414.94|5
1626863750000|2021-07-21 10:35:50|420.34|414.94|419.97|414.57|420.35|414.95|419.97|414.57|18
1626863760000|2021-07-21 10:36:00|419.99|414.59|419.84|414.44|419.99|414.59|419.84|414.44|12
1626863770000|2021-07-21 10:36:10|419.85|414.45|420.03|414.63|420.03|414.63|419.85|414.45|6
1626863780000|2021-07-21 10:36:20|420.06|414.66|419.98|414.58|420.19|414.79|419.98|414.58|28
1626863790000|2021-07-21 10:36:30|420.01|414.61|419.87|414.47|420.01|414.61|419.84|414.44|13
1626863800000|2021-07-21 10:36:40|419.86|414.46|419.97|414.57|419.97|414.57|419.84|414.44|12
1626863810000|2021-07-21 10:36:50|419.98|414.58|419.89|414.49|419.98|414.58|419.84|414.44|13
1626863820000|2021-07-21 10:37:00|419.9|414.5|420.04|414.64|420.04|414.64|419.86|414.46|19
1626863830000|2021-07-21 10:37:10|419.99|414.59|419.99|414.59|420.02|414.62|419.95|414.55|9
1626863840000|2021-07-21 10:37:20|420|414.6|420.12|414.72|420.14|414.74|419.98|414.58|9
1626863850000|2021-07-21 10:37:30|420.11|414.71|420.11|414.71|420.12|414.72|420.11|414.71|5
1626863860000|2021-07-21 10:37:40|420.12|414.72|420.13|414.73|420.15|414.75|420.12|414.72|4
1626863870000|2021-07-21 10:37:50|420.15|414.75|420.16|414.76|420.16|414.76|420.13|414.73|4
1626863880000|2021-07-21 10:38:00|420.15|414.75|420.11|414.71|420.16|414.76|420.11|414.71|6
1626863890000|2021-07-21 10:38:10|420.13|414.73|420.47|415.07|420.47|415.07|420.13|414.73|10
1626863900000|2021-07-21 10:38:20|420.45|415.05|420.47|415.07|420.47|415.07|420.45|415.05|2
1626863920000|2021-07-21 10:38:40|420.42|415.02|420.39|414.99|420.47|415.07|420.36|414.96|7
1626863930000|2021-07-21 10:38:50|420.45|415.05|420.37|414.97|420.45|415.05|420.34|414.94|8
1626863940000|2021-07-21 10:39:00|420.35|414.95|420.26|414.86|420.35|414.95|420.26|414.86|9
1626863950000|2021-07-21 10:39:10|420.27|414.87|420.26|414.86|420.27|414.87|420.23|414.83|4
1626863960000|2021-07-21 10:39:20|420.28|414.88|420.28|414.88|420.32|414.92|420.26|414.86|6
1626863980000|2021-07-21 10:39:40|420.29|414.89|420.34|414.94|420.34|414.94|420.28|414.88|5
1626863990000|2021-07-21 10:39:50|420.35|414.95|420.47|415.07|420.47|415.07|420.35|414.95|4
1626864000000|2021-07-21 10:40:00|420.48|415.08|420.44|415.04|420.49|415.09|420.44|415.04|8
1626864020000|2021-07-21 10:40:20|420.45|415.05|420.6|415.2|420.6|415.2|420.45|415.05|7
1626864030000|2021-07-21 10:40:30|420.63|415.23|420.5|415.1|420.66|415.26|420.5|415.1|12
1626864040000|2021-07-21 10:40:40|420.53|415.13|420.52|415.12|420.54|415.14|420.44|415.04|10
1626864050000|2021-07-21 10:40:50|420.53|415.13|420.54|415.14|420.54|415.14|420.53|415.13|2
1626864060000|2021-07-21 10:41:00|420.51|415.11|420.48|415.08|420.51|415.11|420.48|415.08|2
1626864070000|2021-07-21 10:41:10|420.46|415.06|420.45|415.05|420.46|415.06|420.45|415.05|2
1626864080000|2021-07-21 10:41:20|420.46|415.06|420.47|415.07|420.47|415.07|420.46|415.06|2
1626864090000|2021-07-21 10:41:30|420.46|415.06|420.47|415.07|420.47|415.07|420.46|415.06|6
1626864100000|2021-07-21 10:41:40|420.42|415.02|420.39|414.99|420.43|415.03|420.33|414.93|14
1626864110000|2021-07-21 10:41:50|420.38|414.98|420.29|414.89|420.39|414.99|420.28|414.88|9
1626864120000|2021-07-21 10:42:00|420.31|414.91|420.32|414.92|420.32|414.92|420.31|414.91|2
1626864130000|2021-07-21 10:42:10|420.31|414.91|420.27|414.87|420.32|414.92|420.26|414.86|5
1626864140000|2021-07-21 10:42:20|420.26|414.86|420.25|414.85|420.27|414.87|420.24|414.84|10
1626864150000|2021-07-21 10:42:30|420.3|414.9|420.32|414.92|420.32|414.92|420.29|414.89|5
1626864170000|2021-07-21 10:42:50|420.33|414.93|420.39|414.99|420.39|414.99|420.32|414.92|7
1626864180000|2021-07-21 10:43:00|420.42|415.02|420.24|414.84|420.48|415.08|420.24|414.84|27
1626864190000|2021-07-21 10:43:10|420.22|414.82|420.22|414.82|420.24|414.84|420.22|414.82|3
1626864200000|2021-07-21 10:43:20|420.19|414.79|420.17|414.77|420.2|414.8|420.17|414.77|4
1626864210000|2021-07-21 10:43:30|420.18|414.78|420.17|414.77|420.18|414.78|420.17|414.77|2
1626864220000|2021-07-21 10:43:40|420.2|414.8|420.09|414.69|420.2|414.8|420.03|414.63|6
1626864230000|2021-07-21 10:43:50|420.08|414.68|419.94|414.54|420.08|414.68|419.92|414.52|18
1626864240000|2021-07-21 10:44:00|419.93|414.53|419.93|414.53|420.14|414.74|419.93|414.53|4
1626864250000|2021-07-21 10:44:10|419.92|414.52|420.06|414.66|420.07|414.67|419.92|414.52|8
1626864260000|2021-07-21 10:44:20|420.05|414.65|420.04|414.64|420.05|414.65|420.04|414.64|2
1626864270000|2021-07-21 10:44:30|420.02|414.62|420.02|414.62|420.02|414.62|420.02|414.62|1
1626864280000|2021-07-21 10:44:40|420.03|414.63|419.81|414.41|420.03|414.63|419.8|414.4|9
1626864290000|2021-07-21 10:44:50|419.85|414.45|419.83|414.43|419.85|414.45|419.8|414.4|9
1626864300000|2021-07-21 10:45:00|419.93|414.53|419.89|414.49|419.93|414.53|419.87|414.47|9
1626864310000|2021-07-21 10:45:10|419.92|414.52|419.91|414.51|419.92|414.52|419.91|414.51|2
1626864320000|2021-07-21 10:45:20|419.9|414.5|419.93|414.53|420|414.6|419.9|414.5|16
1626864330000|2021-07-21 10:45:30|419.94|414.54|420.08|414.68|420.08|414.68|419.92|414.52|14
1626864340000|2021-07-21 10:45:40|420.11|414.71|420.03|414.63|420.11|414.71|420.03|414.63|10
1626864350000|2021-07-21 10:45:50|420.01|414.61|420.01|414.61|420.01|414.61|420.01|414.61|1
1626864360000|2021-07-21 10:46:00|420.08|414.68|420.1|414.7|420.11|414.71|420.07|414.67|11
1626864370000|2021-07-21 10:46:10|420.12|414.72|420.31|414.91|420.35|414.95|420.12|414.72|12
1626864380000|2021-07-21 10:46:20|420.3|414.9|420.2|414.8|420.3|414.9|420.15|414.75|21
1626864390000|2021-07-21 10:46:30|420.23|414.83|420.15|414.75|420.23|414.83|420.13|414.73|17
1626864400000|2021-07-21 10:46:40|420.18|414.78|420.15|414.75|420.18|414.78|420.15|414.75|3
1626864410000|2021-07-21 10:46:50|420.17|414.77|420.12|414.72|420.17|414.77|420.12|414.72|10
1626864420000|2021-07-21 10:47:00|420.08|414.68|420.22|414.82|420.22|414.82|420.08|414.68|15
1626864430000|2021-07-21 10:47:10|420.23|414.83|420.19|414.79|420.24|414.84|420.19|414.79|15
1626864440000|2021-07-21 10:47:20|420.21|414.81|420.27|414.87|420.27|414.87|420.21|414.81|6
1626864450000|2021-07-21 10:47:30|420.31|414.91|420.32|414.92|420.36|414.96|420.31|414.91|11
1626864460000|2021-07-21 10:47:40|420.33|414.93|420.23|414.83|420.33|414.93|420.22|414.82|12
1626864470000|2021-07-21 10:47:50|420.22|414.82|420.26|414.86|420.26|414.86|420.22|414.82|4
1626864480000|2021-07-21 10:48:00|420.25|414.85|420.19|414.79|420.26|414.86|420.19|414.79|5
1626864500000|2021-07-21 10:48:20|420.1|414.7|420.12|414.72|420.12|414.72|420.07|414.67|4
1626864510000|2021-07-21 10:48:30|419.85|414.45|419.88|414.48|419.89|414.49|419.81|414.41|10
1626864520000|2021-07-21 10:48:40|419.87|414.47|419.86|414.46|419.87|414.47|419.86|414.46|2
1626864530000|2021-07-21 10:48:50|419.85|414.45|419.91|414.51|419.94|414.54|419.85|414.45|17
1626864540000|2021-07-21 10:49:00|419.93|414.53|420.01|414.61|420.05|414.65|419.93|414.53|11
1626864550000|2021-07-21 10:49:10|420.02|414.62|420.07|414.67|420.07|414.67|420.02|414.62|6
1626864560000|2021-07-21 10:49:20|420.09|414.69|420.06|414.66|420.11|414.71|420.03|414.63|17
1626864570000|2021-07-21 10:49:30|420.09|414.69|420.37|414.97|420.41|415.01|420.09|414.69|14
1626864580000|2021-07-21 10:49:40|420.38|414.98|420.41|415.01|420.41|415.01|420.38|414.98|3
1626864590000|2021-07-21 10:49:50|420.4|415|420.37|414.97|420.4|415|420.35|414.95|6
1626864600000|2021-07-21 10:50:00|420.36|414.96|420.42|415.02|420.42|415.02|420.31|414.91|12
1626864620000|2021-07-21 10:50:20|420.38|414.98|420.39|414.99|420.42|415.02|420.34|414.94|6
1626864630000|2021-07-21 10:50:30|420.38|414.98|420.39|414.99|420.42|415.02|420.38|414.98|3
1626864640000|2021-07-21 10:50:40|420.42|415.02|420.41|415.01|420.42|415.02|420.4|415|3
1626864650000|2021-07-21 10:50:50|420.39|414.99|420.35|414.95|420.39|414.99|420.34|414.94|9
1626864660000|2021-07-21 10:51:00|420.34|414.94|420.47|415.07|420.48|415.08|420.32|414.92|12
1626864670000|2021-07-21 10:51:10|420.44|415.04|420.42|415.02|420.45|415.05|420.42|415.02|7
1626864680000|2021-07-21 10:51:20|420.43|415.03|420.31|414.91|420.43|415.03|420.31|414.91|11
1626864690000|2021-07-21 10:51:30|420.29|414.89|420.18|414.78|420.29|414.89|420.17|414.77|13
1626864700000|2021-07-21 10:51:40|420.2|414.8|420.37|414.97|420.39|414.99|420.19|414.79|15
1626864710000|2021-07-21 10:51:50|420.32|414.92|420.32|414.92|420.32|414.92|420.31|414.91|5
1626864720000|2021-07-21 10:52:00|420.33|414.93|420.29|414.89|420.33|414.93|420.29|414.89|2
1626864730000|2021-07-21 10:52:10|420.24|414.84|420.28|414.88|420.28|414.88|420.24|414.84|5
1626864750000|2021-07-21 10:52:30|420.29|414.89|420.45|415.05|420.45|415.05|420.29|414.89|7
1626864760000|2021-07-21 10:52:40|420.43|415.03|420.26|414.86|420.43|415.03|420.26|414.86|16
1626864770000|2021-07-21 10:52:50|420.24|414.84|420.38|414.98|420.4|415|420.24|414.84|8
1626864780000|2021-07-21 10:53:00|420.37|414.97|420.29|414.89|420.37|414.97|420.29|414.89|14
1626864790000|2021-07-21 10:53:10|420.28|414.88|420.3|414.9|420.32|414.92|420.18|414.78|20
1626864800000|2021-07-21 10:53:20|420.31|414.91|420.37|414.97|420.39|414.99|420.3|414.9|11
1626864810000|2021-07-21 10:53:30|420.38|414.98|420.38|414.98|420.38|414.98|420.38|414.98|1
1626864820000|2021-07-21 10:53:40|420.36|414.96|420.3|414.9|420.36|414.96|420.29|414.89|4
1626864830000|2021-07-21 10:53:50|420.31|414.91|420.41|415.01|420.42|415.02|420.31|414.91|8
1626864840000|2021-07-21 10:54:00|420.42|415.02|420.43|415.03|420.43|415.03|420.42|415.02|4
1626864860000|2021-07-21 10:54:20|420.42|415.02|420.46|415.06|420.46|415.06|420.42|415.02|5
1626864870000|2021-07-21 10:54:30|420.45|415.05|420.43|415.03|420.46|415.06|420.4|415|14
1626864880000|2021-07-21 10:54:40|420.45|415.05|420.51|415.11|420.51|415.11|420.45|415.05|4
1626864890000|2021-07-21 10:54:50|420.52|415.12|420.39|414.99|420.52|415.12|420.38|414.98|12
1626864900000|2021-07-21 10:55:00|420.38|414.98|420.36|414.96|420.39|414.99|420.32|414.92|8
1626864910000|2021-07-21 10:55:10|420.37|414.97|420.39|414.99|420.42|415.02|420.37|414.97|11
1626864920000|2021-07-21 10:55:20|420.38|414.98|420.43|415.03|420.47|415.07|420.33|414.93|18
1626864930000|2021-07-21 10:55:30|420.44|415.04|420.42|415.02|420.44|415.04|420.42|415.02|3
1626864940000|2021-07-21 10:55:40|420.4|415|420.39|414.99|420.4|415|420.39|414.99|2
1626864950000|2021-07-21 10:55:50|420.38|414.98|420.38|414.98|420.38|414.98|420.38|414.98|1
1626864960000|2021-07-21 10:56:00|420.39|414.99|420.42|415.02|420.47|415.07|420.39|414.99|11
1626864970000|2021-07-21 10:56:10|420.41|415.01|420.34|414.94|420.41|415.01|420.34|414.94|6
1626864980000|2021-07-21 10:56:20|420.33|414.93|420.34|414.94|420.34|414.94|420.33|414.93|2
1626864990000|2021-07-21 10:56:30|420.36|414.96|420.35|414.95|420.38|414.98|420.35|414.95|8
1626865000000|2021-07-21 10:56:40|420.34|414.94|420.34|414.94|420.35|414.95|420.34|414.94|7
1626865010000|2021-07-21 10:56:50|420.35|414.95|420.36|414.96|420.36|414.96|420.34|414.94|8
1626865020000|2021-07-21 10:57:00|420.34|414.94|420.33|414.93|420.34|414.94|420.33|414.93|4
1626865030000|2021-07-21 10:57:10|420.34|414.94|420.37|414.97|420.37|414.97|420.34|414.94|3
1626865040000|2021-07-21 10:57:20|420.36|414.96|420.36|414.96|420.36|414.96|420.36|414.96|1
1626865050000|2021-07-21 10:57:30|420.37|414.97|420.53|415.13|420.56|415.16|420.35|414.95|12
1626865060000|2021-07-21 10:57:40|420.52|415.12|420.55|415.15|420.55|415.15|420.52|415.12|5
1626865070000|2021-07-21 10:57:50|420.53|415.13|420.58|415.18|420.58|415.18|420.53|415.13|3
1626865080000|2021-07-21 10:58:00|420.57|415.17|420.54|415.14|420.57|415.17|420.52|415.12|9
1626865090000|2021-07-21 10:58:10|420.55|415.15|420.8|415.4|420.8|415.4|420.55|415.15|6
1626865100000|2021-07-21 10:58:20|420.79|415.39|420.79|415.39|420.79|415.39|420.79|415.39|1
1626865110000|2021-07-21 10:58:30|420.81|415.41|420.82|415.42|420.82|415.42|420.81|415.41|2
1626865120000|2021-07-21 10:58:40|420.84|415.44|420.78|415.38|420.84|415.44|420.77|415.37|6
1626865130000|2021-07-21 10:58:50|420.83|415.43|420.81|415.41|420.83|415.43|420.81|415.41|2
1626865140000|2021-07-21 10:59:00|420.84|415.44|420.89|415.49|420.96|415.56|420.83|415.43|14
1626865150000|2021-07-21 10:59:10|420.91|415.51|420.97|415.57|420.97|415.57|420.91|415.51|5
1626865160000|2021-07-21 10:59:20|420.98|415.58|420.96|415.56|420.99|415.59|420.94|415.54|11
1626865170000|2021-07-21 10:59:30|420.97|415.57|420.95|415.55|420.97|415.57|420.95|415.55|2
1626865180000|2021-07-21 10:59:40|421|415.6|421.28|415.88|421.28|415.88|420.99|415.59|11
1626865190000|2021-07-21 10:59:50|421.29|415.89|421.34|415.94|421.4|416|421.29|415.89|5
1626865200000|2021-07-21 11:00:00|421.33|415.93|421.62|416.22|421.63|416.23|421.32|415.92|14
1626865210000|2021-07-21 11:00:10|421.65|416.25|421.8|416.4|421.81|416.41|421.62|416.22|16
1626865220000|2021-07-21 11:00:20|421.81|416.41|422.02|416.62|422.02|416.62|421.79|416.39|14
1626865230000|2021-07-21 11:00:30|422.09|416.69|422.22|416.82|422.23|416.83|422.09|416.69|6
1626865240000|2021-07-21 11:00:40|422.28|416.88|422.26|416.86|422.29|416.89|422.24|416.84|5
1626865250000|2021-07-21 11:00:50|422.25|416.85|422.46|417.06|422.49|417.09|422.25|416.85|21
1626865260000|2021-07-21 11:01:00|422.48|417.08|422.34|416.94|422.5|417.1|422.32|416.92|23
1626865270000|2021-07-21 11:01:10|422.33|416.93|422.07|416.67|422.35|416.95|422.07|416.67|21
1626865280000|2021-07-21 11:01:20|422.08|416.68|421.78|416.38|422.09|416.69|421.71|416.31|23
1626865290000|2021-07-21 11:01:30|421.8|416.4|421.69|416.29|421.86|416.46|421.69|416.29|19
1626865300000|2021-07-21 11:01:40|421.72|416.32|421.62|416.22|421.72|416.32|421.62|416.22|13
1626865310000|2021-07-21 11:01:50|421.63|416.23|421.38|415.98|421.63|416.23|421.31|415.91|17
1626865320000|2021-07-21 11:02:00|421.33|415.93|421.23|415.83|421.33|415.93|421.23|415.83|10
1626865330000|2021-07-21 11:02:10|421.18|415.78|421.05|415.65|421.18|415.78|421.05|415.65|9
1626865340000|2021-07-21 11:02:20|421.04|415.64|421.04|415.64|421.08|415.68|421.03|415.63|11
1626865350000|2021-07-21 11:02:30|421.03|415.63|421.04|415.64|421.05|415.65|421.01|415.61|10
1626865360000|2021-07-21 11:02:40|421.02|415.62|421.01|415.61|421.03|415.63|420.99|415.59|8
1626865370000|2021-07-21 11:02:50|420.98|415.58|420.88|415.48|421.01|415.61|420.86|415.46|11
1626865380000|2021-07-21 11:03:00|420.85|415.45|421.09|415.69|421.12|415.72|420.85|415.45|21
1626865390000|2021-07-21 11:03:10|421.05|415.65|421.08|415.68|421.1|415.7|421.05|415.65|9
1626865400000|2021-07-21 11:03:20|421.1|415.7|421.05|415.65|421.1|415.7|421.02|415.62|11
1626865410000|2021-07-21 11:03:30|421.02|415.62|420.92|415.52|421.02|415.62|420.88|415.48|15
1626865420000|2021-07-21 11:03:40|420.91|415.51|420.88|415.48|420.91|415.51|420.86|415.46|7
1626865430000|2021-07-21 11:03:50|420.89|415.49|420.84|415.44|420.89|415.49|420.82|415.42|9
1626865440000|2021-07-21 11:04:00|420.85|415.45|420.83|415.43|420.89|415.49|420.82|415.42|15
1626865450000|2021-07-21 11:04:10|420.88|415.48|420.76|415.36|420.93|415.53|420.75|415.35|17
1626865460000|2021-07-21 11:04:20|420.75|415.35|420.72|415.32|420.84|415.44|420.7|415.3|9
1626865470000|2021-07-21 11:04:30|420.7|415.3|420.66|415.26|420.73|415.33|420.64|415.24|12
1626865480000|2021-07-21 11:04:40|420.68|415.28|420.68|415.28|420.77|415.37|420.66|415.26|16
1626865490000|2021-07-21 11:04:50|420.67|415.27|420.63|415.23|420.68|415.28|420.63|415.23|15
1626865500000|2021-07-21 11:05:00|420.64|415.24|420.58|415.18|420.65|415.25|420.51|415.11|16
1626865510000|2021-07-21 11:05:10|420.57|415.17|420.74|415.34|420.79|415.39|420.57|415.17|14
1626865520000|2021-07-21 11:05:20|420.73|415.33|420.82|415.42|420.82|415.42|420.73|415.33|6
1626865530000|2021-07-21 11:05:30|420.81|415.41|420.82|415.42|420.82|415.42|420.8|415.4|4
1626865540000|2021-07-21 11:05:40|420.79|415.39|420.87|415.47|420.96|415.56|420.77|415.37|18
1626865550000|2021-07-21 11:05:50|420.86|415.46|420.85|415.45|420.87|415.47|420.83|415.43|13
1626865560000|2021-07-21 11:06:00|420.86|415.46|420.83|415.43|420.93|415.53|420.82|415.42|10
1626865570000|2021-07-21 11:06:10|420.82|415.42|421.09|415.69|421.09|415.69|420.82|415.42|18
1626865580000|2021-07-21 11:06:20|421.1|415.7|421.1|415.7|421.11|415.71|421.09|415.69|6
1626865590000|2021-07-21 11:06:30|421.13|415.73|421.24|415.84|421.29|415.89|421.13|415.73|20
1626865600000|2021-07-21 11:06:40|421.25|415.85|421.23|415.83|421.26|415.86|421.2|415.8|10
1626865610000|2021-07-21 11:06:50|421.27|415.87|421.23|415.83|421.27|415.87|421.23|415.83|10
1626865620000|2021-07-21 11:07:00|421.24|415.84|421.29|415.89|421.3|415.9|421.23|415.83|12
1626865630000|2021-07-21 11:07:10|421.27|415.87|421.29|415.89|421.32|415.92|421.26|415.86|14
1626865640000|2021-07-21 11:07:20|421.26|415.86|421.21|415.81|421.26|415.86|421.14|415.74|11
1626865650000|2021-07-21 11:07:30|421.16|415.76|421.16|415.76|421.16|415.76|421.13|415.73|5
1626865660000|2021-07-21 11:07:40|421.11|415.71|420.98|415.58|421.11|415.71|420.98|415.58|18
1626865670000|2021-07-21 11:07:50|420.99|415.59|421.11|415.71|421.11|415.71|420.98|415.58|8
1626865680000|2021-07-21 11:08:00|421.07|415.67|421.01|415.61|421.11|415.71|421.01|415.61|13
1626865690000|2021-07-21 11:08:10|421.04|415.64|420.98|415.58|421.06|415.66|420.89|415.49|14
1626865700000|2021-07-21 11:08:20|420.99|415.59|421.09|415.69|421.09|415.69|420.99|415.59|8
1626865710000|2021-07-21 11:08:30|421.08|415.68|421.09|415.69|421.12|415.72|421.08|415.68|9
1626865720000|2021-07-21 11:08:40|421.11|415.71|421.12|415.72|421.12|415.72|421.11|415.71|2
1626865730000|2021-07-21 11:08:50|421.21|415.81|421.15|415.75|421.23|415.83|421.15|415.75|15
1626865740000|2021-07-21 11:09:00|421.17|415.77|421.16|415.76|421.18|415.78|421.16|415.76|10
1626865750000|2021-07-21 11:09:10|421.18|415.78|421.24|415.84|421.3|415.9|421.17|415.77|15
1626865760000|2021-07-21 11:09:20|421.23|415.83|421.18|415.78|421.29|415.89|421.18|415.78|17
1626865770000|2021-07-21 11:09:30|421.19|415.79|421.23|415.83|421.23|415.83|421.15|415.75|14
1626865780000|2021-07-21 11:09:40|421.24|415.84|421.15|415.75|421.24|415.84|421.15|415.75|9
1626865790000|2021-07-21 11:09:50|421.16|415.76|421.19|415.79|421.22|415.82|421.16|415.76|11
1626865800000|2021-07-21 11:10:00|421.18|415.78|421.02|415.62|421.24|415.84|421.02|415.62|16
1626865810000|2021-07-21 11:10:10|420.99|415.59|421.16|415.76|421.16|415.76|420.97|415.57|17
1626865820000|2021-07-21 11:10:20|421.1|415.7|420.96|415.56|421.17|415.77|420.92|415.52|23
1626865830000|2021-07-21 11:10:30|420.94|415.54|420.96|415.56|421.04|415.64|420.92|415.52|19
1626865840000|2021-07-21 11:10:40|420.99|415.59|421.02|415.62|421.08|415.68|420.96|415.56|11
1626865850000|2021-07-21 11:10:50|421.05|415.65|421.02|415.62|421.06|415.66|421.01|415.61|14
1626865860000|2021-07-21 11:11:00|421.05|415.65|420.97|415.57|421.07|415.67|420.96|415.56|10
1626865870000|2021-07-21 11:11:10|421.06|415.66|421.12|415.72|421.13|415.73|421.06|415.66|9
1626865880000|2021-07-21 11:11:20|421.13|415.73|421.16|415.76|421.16|415.76|421.13|415.73|2
1626865900000|2021-07-21 11:11:40|421.17|415.77|421.06|415.66|421.17|415.77|421.04|415.64|13
1626865910000|2021-07-21 11:11:50|421.05|415.65|421.09|415.69|421.15|415.75|421.05|415.65|15
1626865920000|2021-07-21 11:12:00|421.11|415.71|421.19|415.79|421.22|415.82|421.11|415.71|19
1626865930000|2021-07-21 11:12:10|421.25|415.85|421.6|416.2|421.77|416.37|421.25|415.85|21
1626865940000|2021-07-21 11:12:20|421.57|416.17|422.01|416.61|422.13|416.73|421.57|416.17|26
1626865950000|2021-07-21 11:12:30|422|416.6|421.86|416.46|422|416.6|421.83|416.43|19
1626865960000|2021-07-21 11:12:40|421.87|416.47|421.88|416.48|421.95|416.55|421.83|416.43|15
1626865970000|2021-07-21 11:12:50|421.92|416.52|421.9|416.5|421.93|416.53|421.83|416.43|19
1626865980000|2021-07-21 11:13:00|421.91|416.51|421.86|416.46|422.02|416.62|421.86|416.46|16
1626865990000|2021-07-21 11:13:10|421.84|416.44|421.68|416.28|421.9|416.5|421.68|416.28|20
1626866000000|2021-07-21 11:13:20|421.7|416.3|421.76|416.36|421.8|416.4|421.66|416.26|21
1626866010000|2021-07-21 11:13:30|421.8|416.4|421.66|416.26|421.8|416.4|421.65|416.25|13
1626866020000|2021-07-21 11:13:40|421.7|416.3|421.68|416.28|421.74|416.34|421.62|416.22|19
1626866030000|2021-07-21 11:13:50|421.7|416.3|421.69|416.29|421.71|416.31|421.65|416.25|31
1626866040000|2021-07-21 11:14:00|421.68|416.28|421.68|416.28|421.69|416.29|421.61|416.21|22
1626866050000|2021-07-21 11:14:10|421.67|416.27|421.69|416.29|421.69|416.29|421.65|416.25|17
1626866060000|2021-07-21 11:14:20|421.66|416.26|421.7|416.3|421.72|416.32|421.66|416.26|23
1626866070000|2021-07-21 11:14:30|421.67|416.27|421.9|416.5|421.9|416.5|421.67|416.27|23
1626866080000|2021-07-21 11:14:40|421.89|416.49|421.91|416.51|421.95|416.55|421.86|416.46|21
1626866090000|2021-07-21 11:14:50|421.9|416.5|421.93|416.53|421.97|416.57|421.82|416.42|18
1626866100000|2021-07-21 11:15:00|421.91|416.51|422.18|416.78|422.18|416.78|421.88|416.48|13
1626866110000|2021-07-21 11:15:10|422.19|416.79|422.13|416.73|422.22|416.82|422.08|416.68|11
1626866120000|2021-07-21 11:15:20|422.14|416.74|421.91|416.51|422.14|416.74|421.86|416.46|22
1626866130000|2021-07-21 11:15:30|421.9|416.5|422.01|416.61|422.06|416.66|421.9|416.5|11
1626866140000|2021-07-21 11:15:40|422.02|416.62|422.01|416.61|422.02|416.62|421.98|416.58|18
1626866150000|2021-07-21 11:15:50|421.98|416.58|421.96|416.56|422|416.6|421.95|416.55|7
1626866160000|2021-07-21 11:16:00|422.05|416.65|422|416.6|422.05|416.65|422|416.6|5
1626866170000|2021-07-21 11:16:10|421.99|416.59|421.87|416.47|421.99|416.59|421.86|416.46|16
1626866180000|2021-07-21 11:16:20|421.86|416.46|421.88|416.48|421.92|416.52|421.86|416.46|18
1626866190000|2021-07-21 11:16:30|421.87|416.47|421.84|416.44|421.9|416.5|421.84|416.44|13
1626866200000|2021-07-21 11:16:40|421.89|416.49|421.87|416.47|421.96|416.56|421.84|416.44|21
1626866210000|2021-07-21 11:16:50|421.9|416.5|421.79|416.39|421.93|416.53|421.71|416.31|25
1626866220000|2021-07-21 11:17:00|421.7|416.3|421.68|416.28|421.73|416.33|421.66|416.26|18
1626866230000|2021-07-21 11:17:10|421.66|416.26|421.58|416.18|421.66|416.26|421.58|416.18|15
1626866240000|2021-07-21 11:17:20|421.57|416.17|421.45|416.05|421.57|416.17|421.45|416.05|7
1626866250000|2021-07-21 11:17:30|421.46|416.06|421.44|416.04|421.48|416.08|421.43|416.03|18
1626866260000|2021-07-21 11:17:40|421.43|416.03|421.4|416|421.46|416.06|421.4|416|12
1626866270000|2021-07-21 11:17:50|421.41|416.01|421.5|416.1|421.5|416.1|421.41|416.01|14
1626866280000|2021-07-21 11:18:00|421.48|416.08|421.59|416.19|421.62|416.22|421.48|416.08|11
1626866290000|2021-07-21 11:18:10|421.61|416.21|421.61|416.21|421.64|416.24|421.61|416.21|7
1626866300000|2021-07-21 11:18:20|421.59|416.19|421.58|416.18|421.61|416.21|421.55|416.15|16
1626866310000|2021-07-21 11:18:30|421.59|416.19|421.6|416.2|421.61|416.21|421.58|416.18|13
1626866320000|2021-07-21 11:18:40|421.61|416.21|421.77|416.37|421.78|416.38|421.59|416.19|16
1626866330000|2021-07-21 11:18:50|421.78|416.38|421.75|416.35|421.81|416.41|421.71|416.31|10
1626866340000|2021-07-21 11:19:00|421.73|416.33|421.58|416.18|421.73|416.33|421.56|416.16|11
1626866350000|2021-07-21 11:19:10|421.62|416.22|421.61|416.21|421.72|416.32|421.56|416.16|16
1626866360000|2021-07-21 11:19:20|421.59|416.19|421.64|416.24|421.67|416.27|421.59|416.19|19
1626866370000|2021-07-21 11:19:30|421.62|416.22|421.69|416.29|421.69|416.29|421.61|416.21|8
1626866380000|2021-07-21 11:19:40|421.68|416.28|421.72|416.32|421.72|416.32|421.64|416.24|13
1626866390000|2021-07-21 11:19:50|421.66|416.26|421.88|416.48|421.88|416.48|421.66|416.26|11
1626866400000|2021-07-21 11:20:00|421.84|416.44|421.76|416.36|421.84|416.44|421.68|416.28|20
1626866410000|2021-07-21 11:20:10|421.75|416.35|421.73|416.33|421.75|416.35|421.73|416.33|3
1626866420000|2021-07-21 11:20:20|421.75|416.35|421.76|416.36|421.77|416.37|421.75|416.35|4
1626866430000|2021-07-21 11:20:30|421.77|416.37|421.93|416.53|421.93|416.53|421.77|416.37|9
1626866440000|2021-07-21 11:20:40|421.96|416.56|421.84|416.44|421.96|416.56|421.84|416.44|8
1626866450000|2021-07-21 11:20:50|421.87|416.47|421.89|416.49|421.92|416.52|421.87|416.47|7
1626866460000|2021-07-21 11:21:00|421.87|416.47|421.94|416.54|421.95|416.55|421.87|416.47|14
1626866470000|2021-07-21 11:21:10|421.95|416.55|421.98|416.58|421.98|416.58|421.95|416.55|3
1626866480000|2021-07-21 11:21:20|421.96|416.56|421.98|416.58|421.98|416.58|421.96|416.56|9
1626866490000|2021-07-21 11:21:30|421.99|416.59|422.24|416.84|422.27|416.87|421.99|416.59|9
1626866500000|2021-07-21 11:21:40|422.26|416.86|422.24|416.84|422.28|416.88|422.24|416.84|4
1626866510000|2021-07-21 11:21:50|422.23|416.83|422.48|417.08|422.48|417.08|422.23|416.83|11
1626866520000|2021-07-21 11:22:00|422.46|417.06|422.42|417.02|422.47|417.07|422.42|417.02|8
1626866530000|2021-07-21 11:22:10|422.4|417|422.46|417.06|422.47|417.07|422.4|417|15
1626866540000|2021-07-21 11:22:20|422.45|417.05|422.56|417.16|422.57|417.17|422.45|417.05|10
1626866550000|2021-07-21 11:22:30|422.55|417.15|422.56|417.16|422.57|417.17|422.54|417.14|11
1626866560000|2021-07-21 11:22:40|422.55|417.15|422.55|417.15|422.57|417.17|422.54|417.14|10
1626866570000|2021-07-21 11:22:50|422.56|417.16|422.41|417.01|422.59|417.19|422.41|417.01|18
1626866580000|2021-07-21 11:23:00|422.42|417.02|422.45|417.05|422.46|417.06|422.42|417.02|14
1626866590000|2021-07-21 11:23:10|422.44|417.04|422.36|416.96|422.44|417.04|422.32|416.92|8
1626866600000|2021-07-21 11:23:20|422.35|416.95|422.3|416.9|422.35|416.95|422.29|416.89|9
1626866610000|2021-07-21 11:23:30|422.29|416.89|422.34|416.94|422.37|416.97|422.29|416.89|8
1626866620000|2021-07-21 11:23:40|422.4|417|422.41|417.01|422.42|417.02|422.37|416.97|15
1626866630000|2021-07-21 11:23:50|422.42|417.02|422.43|417.03|422.48|417.08|422.38|416.98|16
1626866640000|2021-07-21 11:24:00|422.42|417.02|422.54|417.14|422.57|417.17|422.38|416.98|20
1626866650000|2021-07-21 11:24:10|422.56|417.16|422.58|417.18|422.59|417.19|422.53|417.13|7
1626866660000|2021-07-21 11:24:20|422.53|417.13|422.58|417.18|422.58|417.18|422.52|417.12|8
1626866670000|2021-07-21 11:24:30|422.57|417.17|422.55|417.15|422.58|417.18|422.55|417.15|11
1626866680000|2021-07-21 11:24:40|422.58|417.18|422.56|417.16|422.58|417.18|422.53|417.13|11
1626866690000|2021-07-21 11:24:50|422.58|417.18|422.58|417.18|422.59|417.19|422.56|417.16|8
1626866700000|2021-07-21 11:25:00|422.59|417.19|422.53|417.13|422.59|417.19|422.49|417.09|11
1626866710000|2021-07-21 11:25:10|422.52|417.12|422.43|417.03|422.53|417.13|422.43|417.03|14
1626866720000|2021-07-21 11:25:20|422.42|417.02|422.48|417.08|422.5|417.1|422.42|417.02|9
1626866730000|2021-07-21 11:25:30|422.49|417.09|422.4|417|422.5|417.1|422.4|417|17
1626866740000|2021-07-21 11:25:40|422.34|416.94|422.25|416.85|422.34|416.94|422.25|416.85|7
1626866760000|2021-07-21 11:26:00|422.27|416.87|422.3|416.9|422.37|416.97|422.27|416.87|15
1626866770000|2021-07-21 11:26:10|422.31|416.91|422.27|416.87|422.31|416.91|422.26|416.86|8
1626866780000|2021-07-21 11:26:20|422.26|416.86|422.26|416.86|422.26|416.86|422.26|416.86|1
1626866790000|2021-07-21 11:26:30|422.25|416.85|422.25|416.85|422.25|416.85|422.25|416.85|1
1626866810000|2021-07-21 11:26:50|422.15|416.75|422.1|416.7|422.15|416.75|422.1|416.7|7
1626866820000|2021-07-21 11:27:00|422.12|416.72|422.12|416.72|422.12|416.72|422.06|416.66|5
1626866830000|2021-07-21 11:27:10|422.11|416.71|422.12|416.72|422.23|416.83|422.11|416.71|14
1626866840000|2021-07-21 11:27:20|422.11|416.71|422.14|416.74|422.18|416.78|422.11|416.71|16
1626866850000|2021-07-21 11:27:30|422.12|416.72|422.03|416.63|422.14|416.74|422.03|416.63|5
1626866860000|2021-07-21 11:27:40|422.04|416.64|422.05|416.65|422.13|416.73|422.03|416.63|16
1626866870000|2021-07-21 11:27:50|422.06|416.66|422.2|416.8|422.21|416.81|422.06|416.66|9
1626866880000|2021-07-21 11:28:00|422.19|416.79|422.21|416.81|422.21|416.81|422.19|416.79|7
1626866890000|2021-07-21 11:28:10|422.2|416.8|422.01|416.61|422.2|416.8|422.01|416.61|10
1626866900000|2021-07-21 11:28:20|422|416.6|422.08|416.68|422.1|416.7|422|416.6|13
1626866910000|2021-07-21 11:28:30|422.03|416.63|422.04|416.64|422.07|416.67|422.02|416.62|7
1626866920000|2021-07-21 11:28:40|422.15|416.75|422.11|416.71|422.15|416.75|422.06|416.66|10
1626866930000|2021-07-21 11:28:50|422.1|416.7|422.11|416.71|422.11|416.71|422.1|416.7|2
1626866940000|2021-07-21 11:29:00|422.1|416.7|422.14|416.74|422.18|416.78|422.08|416.68|11
1626866950000|2021-07-21 11:29:10|422.13|416.73|422.11|416.71|422.13|416.73|422.11|416.71|5
1626866960000|2021-07-21 11:29:20|422.12|416.72|422.12|416.72|422.14|416.74|422.1|416.7|5
1626866970000|2021-07-21 11:29:30|422.11|416.71|422.11|416.71|422.17|416.77|422.11|416.71|6
1626866980000|2021-07-21 11:29:40|422.12|416.72|422.1|416.7|422.12|416.72|422.1|416.7|4
1626866990000|2021-07-21 11:29:50|422.12|416.72|422.15|416.75|422.16|416.76|422.11|416.71|14
1626867000000|2021-07-21 11:30:00|422.16|416.76|422.13|416.73|422.17|416.77|422.09|416.69|6
1626867010000|2021-07-21 11:30:10|422.11|416.71|422.16|416.76|422.16|416.76|422.07|416.67|12
1626867020000|2021-07-21 11:30:20|422.19|416.79|422.3|416.9|422.32|416.92|422.16|416.76|16
1626867030000|2021-07-21 11:30:30|422.35|416.95|422.34|416.94|422.38|416.98|422.3|416.9|11
1626867040000|2021-07-21 11:30:40|422.32|416.92|422.17|416.77|422.32|416.92|422.15|416.75|11
1626867050000|2021-07-21 11:30:50|422.14|416.74|422.2|416.8|422.24|416.84|422.14|416.74|24
1626867060000|2021-07-21 11:31:00|422.21|416.81|422.14|416.74|422.23|416.83|422.11|416.71|12
1626867070000|2021-07-21 11:31:10|422.1|416.7|422.12|416.72|422.15|416.75|422.1|416.7|9
1626867080000|2021-07-21 11:31:20|422.13|416.73|422.2|416.8|422.2|416.8|422.13|416.73|15
1626867090000|2021-07-21 11:31:30|422.19|416.79|422.27|416.87|422.27|416.87|422.18|416.78|16
1626867100000|2021-07-21 11:31:40|422.26|416.86|422.26|416.86|422.26|416.86|422.26|416.86|1
1626867110000|2021-07-21 11:31:50|422.27|416.87|422.3|416.9|422.3|416.9|422.25|416.85|14
1626867120000|2021-07-21 11:32:00|422.29|416.89|422.25|416.85|422.3|416.9|422.25|416.85|5
1626867130000|2021-07-21 11:32:10|422.24|416.84|422.29|416.89|422.29|416.89|422.24|416.84|4
1626867140000|2021-07-21 11:32:20|422.3|416.9|422.25|416.85|422.3|416.9|422.25|416.85|2
1626867150000|2021-07-21 11:32:30|422.29|416.89|422.2|416.8|422.29|416.89|422.18|416.78|6
1626867160000|2021-07-21 11:32:40|422.19|416.79|422.17|416.77|422.2|416.8|422.17|416.77|7
1626867170000|2021-07-21 11:32:50|422.18|416.78|422.17|416.77|422.19|416.79|422.17|416.77|8
1626867180000|2021-07-21 11:33:00|422.16|416.76|422.1|416.7|422.16|416.76|422.1|416.7|3
1626867190000|2021-07-21 11:33:10|422.11|416.71|422.11|416.71|422.11|416.71|422.11|416.71|1
1626867200000|2021-07-21 11:33:20|422.12|416.72|422.21|416.81|422.22|416.82|422.12|416.72|19
1626867210000|2021-07-21 11:33:30|422.19|416.79|422.22|416.82|422.22|416.82|422.17|416.77|13
1626867220000|2021-07-21 11:33:40|422.19|416.79|422.17|416.77|422.22|416.82|422.17|416.77|9
1626867230000|2021-07-21 11:33:50|422.16|416.76|422.16|416.76|422.19|416.79|422.15|416.75|6
1626867240000|2021-07-21 11:34:00|422.17|416.77|422.35|416.95|422.37|416.97|422.17|416.77|12
1626867250000|2021-07-21 11:34:10|422.33|416.93|422.31|416.91|422.37|416.97|422.31|416.91|15
1626867260000|2021-07-21 11:34:20|422.29|416.89|422.24|416.84|422.29|416.89|422.21|416.81|8
1626867270000|2021-07-21 11:34:30|422.25|416.85|422.37|416.97|422.37|416.97|422.23|416.83|6
1626867280000|2021-07-21 11:34:40|422.36|416.96|422.57|417.17|422.57|417.17|422.32|416.92|12
1626867290000|2021-07-21 11:34:50|422.58|417.18|422.67|417.27|422.67|417.27|422.55|417.15|14
1626867300000|2021-07-21 11:35:00|422.66|417.26|422.59|417.19|422.69|417.29|422.59|417.19|9
1626867310000|2021-07-21 11:35:10|422.57|417.17|422.64|417.24|422.65|417.25|422.56|417.16|20
1626867320000|2021-07-21 11:35:20|422.63|417.23|422.76|417.36|422.76|417.36|422.59|417.19|18
1626867330000|2021-07-21 11:35:30|422.75|417.35|422.72|417.32|422.76|417.36|422.7|417.3|13
1626867340000|2021-07-21 11:35:40|422.71|417.31|422.82|417.42|422.83|417.43|422.71|417.31|21
1626867350000|2021-07-21 11:35:50|422.81|417.41|422.81|417.41|422.83|417.43|422.79|417.39|13
1626867360000|2021-07-21 11:36:00|422.8|417.4|422.81|417.41|422.81|417.41|422.8|417.4|4
1626867370000|2021-07-21 11:36:10|422.8|417.4|422.68|417.28|422.8|417.4|422.63|417.23|18
1626867380000|2021-07-21 11:36:20|422.66|417.26|422.65|417.25|422.72|417.32|422.64|417.24|11
1626867390000|2021-07-21 11:36:30|422.62|417.22|422.7|417.3|422.7|417.3|422.61|417.21|17
1626867400000|2021-07-21 11:36:40|422.67|417.27|422.95|417.55|422.99|417.59|422.65|417.25|17
1626867410000|2021-07-21 11:36:50|422.99|417.59|422.77|417.37|422.99|417.59|422.77|417.37|16
1626867420000|2021-07-21 11:37:00|422.79|417.39|422.92|417.52|422.92|417.52|422.77|417.37|7
1626867430000|2021-07-21 11:37:10|422.93|417.53|422.87|417.47|423.03|417.63|422.87|417.47|16
1626867440000|2021-07-21 11:37:20|422.88|417.48|422.78|417.38|422.91|417.51|422.74|417.34|7
1626867450000|2021-07-21 11:37:30|422.77|417.37|422.85|417.45|422.94|417.54|422.77|417.37|19
1626867460000|2021-07-21 11:37:40|422.84|417.44|422.86|417.46|422.86|417.46|422.83|417.43|9
1626867470000|2021-07-21 11:37:50|422.85|417.45|422.85|417.45|422.87|417.47|422.81|417.41|9
1626867480000|2021-07-21 11:38:00|422.84|417.44|422.94|417.54|422.94|417.54|422.84|417.44|10
1626867490000|2021-07-21 11:38:10|422.95|417.55|422.95|417.55|422.95|417.55|422.95|417.55|1
1626867500000|2021-07-21 11:38:20|422.94|417.54|422.94|417.54|422.94|417.54|422.94|417.54|1
1626867520000|2021-07-21 11:38:40|422.97|417.57|423.45|418.05|423.49|418.09|422.97|417.57|14
1626867530000|2021-07-21 11:38:50|423.38|417.98|423.31|417.91|423.38|417.98|423.29|417.89|18
1626867540000|2021-07-21 11:39:00|423.32|417.92|423.34|417.94|423.34|417.94|423.31|417.91|11
1626867550000|2021-07-21 11:39:10|423.3|417.9|423.25|417.85|423.31|417.91|423.25|417.85|10
1626867560000|2021-07-21 11:39:20|423.29|417.89|423.08|417.68|423.29|417.89|423.08|417.68|12
1626867570000|2021-07-21 11:39:30|423.07|417.67|423.09|417.69|423.17|417.77|422.99|417.59|13
1626867580000|2021-07-21 11:39:40|423.08|417.68|422.88|417.48|423.08|417.68|422.88|417.48|20
1626867590000|2021-07-21 11:39:50|422.89|417.49|422.81|417.41|422.94|417.54|422.8|417.4|10
1626867600000|2021-07-21 11:40:00|422.8|417.4|422.55|417.15|422.82|417.42|422.53|417.13|21
1626867610000|2021-07-21 11:40:10|422.53|417.13|422.4|417|422.57|417.17|422.27|416.87|19
1626867620000|2021-07-21 11:40:20|422.36|416.96|422.33|416.93|422.36|416.96|422.28|416.88|17
1626867630000|2021-07-21 11:40:30|422.31|416.91|422.25|416.85|422.32|416.92|422.25|416.85|6
1626867640000|2021-07-21 11:40:40|422.24|416.84|422.16|416.76|422.24|416.84|422.01|416.61|17
1626867650000|2021-07-21 11:40:50|422.17|416.77|422.16|416.76|422.19|416.79|422.14|416.74|16
1626867660000|2021-07-21 11:41:00|422.18|416.78|422.41|417.01|422.43|417.03|422.09|416.69|17
1626867670000|2021-07-21 11:41:10|422.46|417.06|422.45|417.05|422.54|417.14|422.4|417|18
1626867680000|2021-07-21 11:41:20|422.44|417.04|422.41|417.01|422.46|417.06|422.41|417.01|5
1626867690000|2021-07-21 11:41:30|422.45|417.05|422.45|417.05|422.47|417.07|422.4|417|8
1626867700000|2021-07-21 11:41:40|422.43|417.03|422.48|417.08|422.49|417.09|422.43|417.03|11
1626867710000|2021-07-21 11:41:50|422.45|417.05|422.49|417.09|422.51|417.11|422.44|417.04|15
1626867720000|2021-07-21 11:42:00|422.48|417.08|422.41|417.01|422.48|417.08|422.39|416.99|19
1626867730000|2021-07-21 11:42:10|422.4|417|422.41|417.01|422.46|417.06|422.35|416.95|30
1626867740000|2021-07-21 11:42:20|422.37|416.97|422.26|416.86|422.4|417|422.26|416.86|15
1626867770000|2021-07-21 11:42:50|422.25|416.85|422.25|416.85|422.27|416.87|422.25|416.85|10
1626867780000|2021-07-21 11:43:00|422.2|416.8|422.23|416.83|422.23|416.83|422.17|416.77|6
1626867790000|2021-07-21 11:43:10|422.19|416.79|422.32|416.92|422.32|416.92|422.19|416.79|13
1626867800000|2021-07-21 11:43:20|422.33|416.93|422.29|416.89|422.36|416.96|422.28|416.88|11
1626867810000|2021-07-21 11:43:30|422.28|416.88|422.33|416.93|422.34|416.94|422.28|416.88|13
1626867820000|2021-07-21 11:43:40|422.31|416.91|422.34|416.94|422.34|416.94|422.3|416.9|5
1626867830000|2021-07-21 11:43:50|422.33|416.93|422.24|416.84|422.33|416.93|422.24|416.84|6
1626867840000|2021-07-21 11:44:00|422.27|416.87|422.35|416.95|422.35|416.95|422.27|416.87|6
1626867850000|2021-07-21 11:44:10|422.4|417|422.4|417|422.4|417|422.4|417|1
1626867860000|2021-07-21 11:44:20|422.41|417.01|422.42|417.02|422.42|417.02|422.4|417|4
1626867870000|2021-07-21 11:44:30|422.41|417.01|422.39|416.99|422.42|417.02|422.39|416.99|3
1626867880000|2021-07-21 11:44:40|422.38|416.98|422.43|417.03|422.43|417.03|422.38|416.98|2
1626867890000|2021-07-21 11:44:50|422.44|417.04|422.42|417.02|422.44|417.04|422.42|417.02|3
1626867900000|2021-07-21 11:45:00|422.43|417.03|422.45|417.05|422.45|417.05|422.43|417.03|2
1626867910000|2021-07-21 11:45:10|422.38|416.98|422.39|416.99|422.41|417.01|422.38|416.98|3
1626867920000|2021-07-21 11:45:20|422.44|417.04|422.44|417.04|422.45|417.05|422.42|417.02|8
1626867930000|2021-07-21 11:45:30|422.4|417|422.44|417.04|422.45|417.05|422.4|417|7
1626867940000|2021-07-21 11:45:40|422.43|417.03|422.44|417.04|422.44|417.04|422.43|417.03|2
1626867950000|2021-07-21 11:45:50|422.43|417.03|422.41|417.01|422.44|417.04|422.41|417.01|3
1626867960000|2021-07-21 11:46:00|422.44|417.04|422.48|417.08|422.54|417.14|422.41|417.01|12
1626867970000|2021-07-21 11:46:10|422.49|417.09|422.5|417.1|422.5|417.1|422.48|417.08|4
1626867980000|2021-07-21 11:46:20|422.52|417.12|422.54|417.14|422.54|417.14|422.51|417.11|9
1626867990000|2021-07-21 11:46:30|422.53|417.13|422.53|417.13|422.54|417.14|422.53|417.13|3
1626868000000|2021-07-21 11:46:40|422.54|417.14|422.64|417.24|422.78|417.38|422.53|417.13|19
1626868010000|2021-07-21 11:46:50|422.66|417.26|422.56|417.16|422.66|417.26|422.55|417.15|8
1626868020000|2021-07-21 11:47:00|422.55|417.15|422.43|417.03|422.57|417.17|422.43|417.03|8
1626868030000|2021-07-21 11:47:10|422.44|417.04|422.43|417.03|422.44|417.04|422.42|417.02|8
1626868040000|2021-07-21 11:47:20|422.42|417.02|422.33|416.93|422.42|417.02|422.32|416.92|6
1626868050000|2021-07-21 11:47:30|422.29|416.89|422.34|416.94|422.34|416.94|422.29|416.89|6
1626868060000|2021-07-21 11:47:40|422.33|416.93|422.34|416.94|422.34|416.94|422.32|416.92|5
1626868070000|2021-07-21 11:47:50|422.33|416.93|422.29|416.89|422.34|416.94|422.29|416.89|7
1626868080000|2021-07-21 11:48:00|422.26|416.86|422.23|416.83|422.26|416.86|422.23|416.83|7
1626868090000|2021-07-21 11:48:10|422.22|416.82|422.29|416.89|422.32|416.92|422.2|416.8|8
1626868100000|2021-07-21 11:48:20|422.31|416.91|422.35|416.95|422.35|416.95|422.28|416.88|7
1626868110000|2021-07-21 11:48:30|422.37|416.97|422.34|416.94|422.37|416.97|422.33|416.93|6
1626868120000|2021-07-21 11:48:40|422.31|416.91|422.28|416.88|422.31|416.91|422.24|416.84|9
1626868130000|2021-07-21 11:48:50|422.29|416.89|422.32|416.92|422.32|416.92|422.28|416.88|4
1626868140000|2021-07-21 11:49:00|422.34|416.94|422.3|416.9|422.35|416.95|422.3|416.9|11
1626868150000|2021-07-21 11:49:10|422.32|416.92|422.25|416.85|422.32|416.92|422.25|416.85|11
1626868160000|2021-07-21 11:49:20|422.23|416.83|422.1|416.7|422.24|416.84|422.1|416.7|12
1626868170000|2021-07-21 11:49:30|422.12|416.72|422.27|416.87|422.27|416.87|422.09|416.69|10
1626868180000|2021-07-21 11:49:40|422.24|416.84|422.22|416.82|422.26|416.86|422.22|416.82|4
1626868190000|2021-07-21 11:49:50|422.24|416.84|422.36|416.96|422.46|417.06|422.22|416.82|8
1626868200000|2021-07-21 11:50:00|422.35|416.95|422.4|417|422.47|417.07|422.35|416.95|11
1626868210000|2021-07-21 11:50:10|422.39|416.99|422.47|417.07|422.47|417.07|422.37|416.97|11
1626868220000|2021-07-21 11:50:20|422.45|417.05|422.47|417.07|422.48|417.08|422.42|417.02|9
1626868230000|2021-07-21 11:50:30|422.45|417.05|422.44|417.04|422.45|417.05|422.44|417.04|4
1626868240000|2021-07-21 11:50:40|422.46|417.06|422.33|416.93|422.46|417.06|422.24|416.84|19
1626868250000|2021-07-21 11:50:50|422.32|416.92|422.32|416.92|422.33|416.93|422.32|416.92|3
1626868260000|2021-07-21 11:51:00|422.33|416.93|422.59|417.19|422.59|417.19|422.33|416.93|12
1626868270000|2021-07-21 11:51:10|422.55|417.15|422.54|417.14|422.56|417.16|422.53|417.13|8
1626868280000|2021-07-21 11:51:20|422.56|417.16|422.57|417.17|422.57|417.17|422.55|417.15|3
1626868290000|2021-07-21 11:51:30|422.58|417.18|422.57|417.17|422.64|417.24|422.54|417.14|11
1626868300000|2021-07-21 11:51:40|422.53|417.13|422.67|417.27|422.69|417.29|422.53|417.13|5
1626868320000|2021-07-21 11:52:00|422.7|417.3|422.77|417.37|422.77|417.37|422.7|417.3|2
1626868330000|2021-07-21 11:52:10|422.78|417.38|422.79|417.39|422.79|417.39|422.78|417.38|2
1626868340000|2021-07-21 11:52:20|422.83|417.43|422.87|417.47|422.87|417.47|422.8|417.4|7
1626868350000|2021-07-21 11:52:30|422.84|417.44|422.89|417.49|422.91|417.51|422.76|417.36|14
1626868360000|2021-07-21 11:52:40|422.88|417.48|422.92|417.52|422.92|417.52|422.83|417.43|7
1626868370000|2021-07-21 11:52:50|422.9|417.5|422.95|417.55|423.11|417.71|422.9|417.5|27
1626868380000|2021-07-21 11:53:00|422.94|417.54|422.95|417.55|422.96|417.56|422.89|417.49|22
1626868390000|2021-07-21 11:53:10|422.94|417.54|422.94|417.54|422.98|417.58|422.92|417.52|27
1626868400000|2021-07-21 11:53:20|422.85|417.45|422.79|417.39|422.85|417.45|422.78|417.38|13
1626868410000|2021-07-21 11:53:30|422.81|417.41|422.85|417.45|422.85|417.45|422.75|417.35|9
1626868420000|2021-07-21 11:53:40|422.82|417.42|422.84|417.44|422.87|417.47|422.81|417.41|8
1626868430000|2021-07-21 11:53:50|422.85|417.45|422.84|417.44|422.85|417.45|422.83|417.43|6
1626868440000|2021-07-21 11:54:00|422.83|417.43|422.92|417.52|422.99|417.59|422.82|417.42|19
1626868450000|2021-07-21 11:54:10|422.89|417.49|422.81|417.41|422.94|417.54|422.81|417.41|16
1626868460000|2021-07-21 11:54:20|422.82|417.42|422.89|417.49|422.89|417.49|422.82|417.42|2
1626868470000|2021-07-21 11:54:30|422.91|417.51|422.91|417.51|422.91|417.51|422.91|417.51|1
1626868480000|2021-07-21 11:54:40|422.89|417.49|422.89|417.49|422.89|417.49|422.85|417.45|5
1626868490000|2021-07-21 11:54:50|422.87|417.47|422.81|417.41|422.88|417.48|422.79|417.39|9
1626868500000|2021-07-21 11:55:00|422.82|417.42|422.89|417.49|422.9|417.5|422.82|417.42|11
1626868510000|2021-07-21 11:55:10|422.86|417.46|422.89|417.49|422.89|417.49|422.83|417.43|8
1626868520000|2021-07-21 11:55:20|422.9|417.5|422.95|417.55|422.98|417.58|422.84|417.44|10
1626868530000|2021-07-21 11:55:30|422.99|417.59|422.97|417.57|423.04|417.64|422.97|417.57|8
1626868540000|2021-07-21 11:55:40|423.01|417.61|422.95|417.55|423.01|417.61|422.93|417.53|16
1626868550000|2021-07-21 11:55:50|422.94|417.54|422.94|417.54|422.98|417.58|422.93|417.53|10
1626868560000|2021-07-21 11:56:00|422.96|417.56|422.96|417.56|423|417.6|422.95|417.55|6
1626868570000|2021-07-21 11:56:10|422.95|417.55|423.05|417.65|423.08|417.68|422.95|417.55|15
1626868580000|2021-07-21 11:56:20|423.04|417.64|423.56|418.16|423.58|418.18|423.04|417.64|20
1626868590000|2021-07-21 11:56:30|423.58|418.18|423.74|418.34|423.87|418.47|423.55|418.15|24
1626868600000|2021-07-21 11:56:40|423.73|418.33|423.63|418.23|423.75|418.35|423.58|418.18|27
1626868610000|2021-07-21 11:56:50|423.65|418.25|423.6|418.2|423.66|418.26|423.6|418.2|9
1626868620000|2021-07-21 11:57:00|423.59|418.19|423.42|418.02|423.6|418.2|423.4|418|19
1626868630000|2021-07-21 11:57:10|423.41|418.01|423.46|418.06|423.46|418.06|423.34|417.94|11
1626868640000|2021-07-21 11:57:20|423.48|418.08|423.22|417.82|423.53|418.13|423.21|417.81|22
1626868650000|2021-07-21 11:57:30|423.21|417.81|423.23|417.83|423.27|417.87|423.21|417.81|14
1626868660000|2021-07-21 11:57:40|423.22|417.82|423.31|417.91|423.34|417.94|423.18|417.78|13
1626868670000|2021-07-21 11:57:50|423.33|417.93|423.28|417.88|423.33|417.93|423.26|417.86|11
1626868680000|2021-07-21 11:58:00|423.3|417.9|423.28|417.88|423.3|417.9|423.28|417.88|6
1626868690000|2021-07-21 11:58:10|423.26|417.86|423.26|417.86|423.27|417.87|423.26|417.86|3
1626868700000|2021-07-21 11:58:20|423.2|417.8|423.24|417.84|423.25|417.85|423.17|417.77|10
1626868710000|2021-07-21 11:58:30|423.25|417.85|423.25|417.85|423.27|417.87|423.21|417.81|8
1626868720000|2021-07-21 11:58:40|423.26|417.86|423.36|417.96|423.37|417.97|423.25|417.85|15
1626868730000|2021-07-21 11:58:50|423.38|417.98|423.41|418.01|423.47|418.07|423.38|417.98|13
1626868740000|2021-07-21 11:59:00|423.42|418.02|423.45|418.05|423.47|418.07|423.42|418.02|9
1626868750000|2021-07-21 11:59:10|423.66|418.26|423.93|418.53|423.93|418.53|423.66|418.26|13
1626868760000|2021-07-21 11:59:20|423.97|418.57|423.66|418.26|423.97|418.57|423.62|418.22|25
1626868770000|2021-07-21 11:59:30|423.65|418.25|423.47|418.07|423.65|418.25|423.47|418.07|20
1626868780000|2021-07-21 11:59:40|423.46|418.06|423.49|418.09|423.49|418.09|423.46|418.06|2
1626868790000|2021-07-21 11:59:50|423.44|418.04|423.15|417.75|423.44|418.04|423.15|417.75|20
1626868800000|2021-07-21 12:00:00|423.14|417.74|423.54|418.14|423.54|418.14|423.14|417.74|20
1626868810000|2021-07-21 12:00:10|423.59|418.19|423.48|418.08|423.69|418.29|423.48|418.08|16
1626868820000|2021-07-21 12:00:20|423.47|418.07|423.08|417.68|423.47|418.07|423.03|417.63|25
1626868830000|2021-07-21 12:00:30|423.05|417.65|422.99|417.59|423.15|417.75|422.99|417.59|28
1626868840000|2021-07-21 12:00:40|422.91|417.51|422.89|417.49|423.09|417.69|422.81|417.41|29
1626868850000|2021-07-21 12:00:50|422.9|417.5|422.93|417.53|422.93|417.53|422.89|417.49|5
1626868860000|2021-07-21 12:01:00|422.91|417.51|422.87|417.47|422.92|417.52|422.85|417.45|16
1626868870000|2021-07-21 12:01:10|422.88|417.48|422.67|417.27|422.88|417.48|422.66|417.26|19
1626868880000|2021-07-21 12:01:20|422.66|417.26|422.59|417.19|422.68|417.28|422.59|417.19|19
1626868890000|2021-07-21 12:01:30|422.5|417.1|422.45|417.05|422.62|417.22|422.43|417.03|22
1626868900000|2021-07-21 12:01:40|422.44|417.04|422.05|416.65|422.44|417.04|422.05|416.65|15
1626868910000|2021-07-21 12:01:50|422.02|416.62|421.87|416.47|422.02|416.62|421.8|416.4|26
1626868920000|2021-07-21 12:02:00|421.83|416.43|421.92|416.52|421.93|416.53|421.82|416.42|10
1626868930000|2021-07-21 12:02:10|422.05|416.65|422.05|416.65|422.09|416.69|421.98|416.58|11
1626868940000|2021-07-21 12:02:20|422.04|416.64|422.13|416.73|422.21|416.81|422.04|416.64|16
1626868950000|2021-07-21 12:02:30|422.12|416.72|422.08|416.68|422.12|416.72|422.02|416.62|19
1626868960000|2021-07-21 12:02:40|422.09|416.69|422.32|416.92|422.32|416.92|422.08|416.68|16
1626868970000|2021-07-21 12:02:50|422.31|416.91|422.4|417|422.42|417.02|422.3|416.9|11
1626868980000|2021-07-21 12:03:00|422.38|416.98|422.38|416.98|422.41|417.01|422.29|416.89|13
1626868990000|2021-07-21 12:03:10|422.4|417|422.42|417.02|422.44|417.04|422.4|417|10
1626869000000|2021-07-21 12:03:20|422.44|417.04|422.41|417.01|422.44|417.04|422.4|417|15
1626869010000|2021-07-21 12:03:30|422.4|417|422.14|416.74|422.4|417|422.14|416.74|20
1626869020000|2021-07-21 12:03:40|422.15|416.75|422.34|416.94|422.35|416.95|422.12|416.72|20
1626869030000|2021-07-21 12:03:50|422.35|416.95|422.55|417.15|422.55|417.15|422.27|416.87|18
1626869040000|2021-07-21 12:04:00|422.58|417.18|422.59|417.19|422.59|417.19|422.58|417.18|2
1626869050000|2021-07-21 12:04:10|422.61|417.21|422.85|417.45|422.85|417.45|422.61|417.21|6
1626869060000|2021-07-21 12:04:20|422.84|417.44|422.97|417.57|422.97|417.57|422.84|417.44|7
1626869070000|2021-07-21 12:04:30|422.98|417.58|422.93|417.53|423.05|417.65|422.93|417.53|7
1626869080000|2021-07-21 12:04:40|422.89|417.49|422.8|417.4|422.92|417.52|422.75|417.35|16
1626869090000|2021-07-21 12:04:50|422.79|417.39|422.75|417.35|422.81|417.41|422.73|417.33|7
1626869100000|2021-07-21 12:05:00|422.78|417.38|422.77|417.37|422.78|417.38|422.77|417.37|2
1626869110000|2021-07-21 12:05:10|422.76|417.36|422.92|417.52|422.92|417.52|422.76|417.36|5
1626869130000|2021-07-21 12:05:30|422.91|417.51|422.82|417.42|422.91|417.51|422.77|417.37|19
1626869140000|2021-07-21 12:05:40|422.81|417.41|422.94|417.54|422.94|417.54|422.81|417.41|10
1626869150000|2021-07-21 12:05:50|422.93|417.53|423.32|417.92|423.32|417.92|422.93|417.53|12
1626869160000|2021-07-21 12:06:00|423.35|417.95|423.49|418.09|423.49|418.09|423.35|417.95|6
1626869170000|2021-07-21 12:06:10|423.51|418.11|423.36|417.96|423.51|418.11|423.36|417.96|20
1626869180000|2021-07-21 12:06:20|423.42|418.02|423.42|418.02|423.42|418.02|423.42|418.02|1
1626869190000|2021-07-21 12:06:30|423.46|418.06|423.49|418.09|423.57|418.17|423.45|418.05|11
1626869200000|2021-07-21 12:06:40|423.45|418.05|423.53|418.13|423.53|418.13|423.42|418.02|9
1626869210000|2021-07-21 12:06:50|423.52|418.12|423.55|418.15|423.56|418.16|423.51|418.11|7
1626869220000|2021-07-21 12:07:00|423.54|418.14|423.38|417.98|423.54|418.14|423.38|417.98|8
1626869230000|2021-07-21 12:07:10|423.37|417.97|423.39|417.99|423.4|418|423.34|417.94|12
1626869240000|2021-07-21 12:07:20|423.4|418|423.53|418.13|423.53|418.13|423.39|417.99|11
1626869250000|2021-07-21 12:07:30|423.54|418.14|423.62|418.22|423.62|418.22|423.53|418.13|8
1626869260000|2021-07-21 12:07:40|423.61|418.21|423.61|418.21|423.61|418.21|423.61|418.21|1
1626869270000|2021-07-21 12:07:50|423.59|418.19|423.4|418|423.59|418.19|423.4|418|11
1626869280000|2021-07-21 12:08:00|423.39|417.99|423.4|418|423.42|418.02|423.38|417.98|10
1626869290000|2021-07-21 12:08:10|423.43|418.03|423.49|418.09|423.49|418.09|423.43|418.03|5
1626869300000|2021-07-21 12:08:20|423.51|418.11|423.52|418.12|423.57|418.17|423.51|418.11|13
1626869310000|2021-07-21 12:08:30|423.51|418.11|423.53|418.13|423.53|418.13|423.51|418.11|4
1626869320000|2021-07-21 12:08:40|423.52|418.12|423.5|418.1|423.53|418.13|423.48|418.08|16
1626869330000|2021-07-21 12:08:50|423.52|418.12|423.56|418.16|423.56|418.16|423.52|418.12|9
1626869340000|2021-07-21 12:09:00|423.55|418.15|423.53|418.13|423.56|418.16|423.53|418.13|3
1626869350000|2021-07-21 12:09:10|423.55|418.15|424.28|418.88|424.28|418.88|423.55|418.15|21
1626869360000|2021-07-21 12:09:20|424.29|418.89|424.59|419.19|424.63|419.23|424.29|418.89|22
1626869370000|2021-07-21 12:09:30|424.61|419.21|424.53|419.13|424.74|419.34|424.51|419.11|20
1626869380000|2021-07-21 12:09:40|424.55|419.15|424.28|418.88|424.55|419.15|424.24|418.84|24
1626869390000|2021-07-21 12:09:50|424.29|418.89|424.52|419.12|424.54|419.14|424.17|418.77|32
1626869400000|2021-07-21 12:10:00|424.49|419.09|424.16|418.76|424.49|419.09|424.13|418.73|26
1626869410000|2021-07-21 12:10:10|424.21|418.81|424.16|418.76|424.27|418.87|424.01|418.61|19
1626869420000|2021-07-21 12:10:20|424.15|418.75|423.99|418.59|424.15|418.75|423.95|418.55|13
1626869430000|2021-07-21 12:10:30|423.96|418.56|424.02|418.62|424.03|418.63|423.96|418.56|7
1626869440000|2021-07-21 12:10:40|424.03|418.63|424.15|418.75|424.26|418.86|423.99|418.59|23
1626869450000|2021-07-21 12:10:50|424.18|418.78|424.22|418.82|424.27|418.87|424.15|418.75|14
1626869460000|2021-07-21 12:11:00|424.24|418.84|424.2|418.8|424.27|418.87|424.2|418.8|13
1626869470000|2021-07-21 12:11:10|424.21|418.81|424.21|418.81|424.21|418.81|424.21|418.81|1
1626869480000|2021-07-21 12:11:20|424.23|418.83|424.17|418.77|424.23|418.83|424.17|418.77|7
1626869490000|2021-07-21 12:11:30|424.2|418.8|424.15|418.75|424.2|418.8|424.15|418.75|3
1626869500000|2021-07-21 12:11:40|424.14|418.74|424.14|418.74|424.16|418.76|424.14|418.74|3
1626869510000|2021-07-21 12:11:50|424.18|418.78|424.32|418.92|424.34|418.94|424.18|418.78|14
1626869520000|2021-07-21 12:12:00|424.34|418.94|424.51|419.11|424.51|419.11|424.3|418.9|9
1626869530000|2021-07-21 12:12:10|424.57|419.17|424.59|419.19|424.61|419.21|424.5|419.1|13
1626869540000|2021-07-21 12:12:20|424.57|419.17|424.56|419.16|424.67|419.27|424.56|419.16|10
1626869550000|2021-07-21 12:12:30|424.55|419.15|424.15|418.75|424.55|419.15|424.15|418.75|21
1626869560000|2021-07-21 12:12:40|424.18|418.78|424.37|418.97|424.48|419.08|424.15|418.75|30
1626869570000|2021-07-21 12:12:50|424.4|419|424.24|418.84|424.4|419|424.23|418.83|18
1626869580000|2021-07-21 12:13:00|424.16|418.76|424.4|419|424.47|419.07|424.16|418.76|21
1626869590000|2021-07-21 12:13:10|424.37|418.97|424.32|418.92|424.37|418.97|424.3|418.9|14
1626869600000|2021-07-21 12:13:20|424.28|418.88|424.49|419.09|424.49|419.09|424.28|418.88|14
1626869610000|2021-07-21 12:13:30|424.48|419.08|424.57|419.17|424.6|419.2|424.48|419.08|17
1626869620000|2021-07-21 12:13:40|424.6|419.2|424.5|419.1|424.64|419.24|424.5|419.1|16
1626869630000|2021-07-21 12:13:50|424.52|419.12|424.61|419.21|424.61|419.21|424.48|419.08|16
1626869640000|2021-07-21 12:14:00|424.71|419.31|424.78|419.38|424.78|419.38|424.71|419.31|8
1626869650000|2021-07-21 12:14:10|424.77|419.37|424.7|419.3|424.77|419.37|424.58|419.18|24
1626869660000|2021-07-21 12:14:20|424.74|419.34|424.71|419.31|424.74|419.34|424.69|419.29|12
1626869670000|2021-07-21 12:14:30|424.67|419.27|424.62|419.22|424.74|419.34|424.62|419.22|16
1626869680000|2021-07-21 12:14:40|424.64|419.24|424.7|419.3|424.73|419.33|424.64|419.24|9
1626869700000|2021-07-21 12:15:00|424.74|419.34|424.72|419.32|424.77|419.37|424.7|419.3|13
1626869710000|2021-07-21 12:15:10|424.74|419.34|424.72|419.32|424.74|419.34|424.71|419.31|10
1626869720000|2021-07-21 12:15:20|424.71|419.31|424.58|419.18|424.73|419.33|424.55|419.15|20
1626869730000|2021-07-21 12:15:30|424.55|419.15|424.5|419.1|424.57|419.17|424.36|418.96|21
1626869740000|2021-07-21 12:15:40|424.43|419.03|424.27|418.87|424.53|419.13|424.25|418.85|27
1626869750000|2021-07-21 12:15:50|424.26|418.86|424.38|418.98|424.44|419.04|424.26|418.86|22
1626869760000|2021-07-21 12:16:00|424.4|419|424.44|419.04|424.44|419.04|424.35|418.95|21
1626869770000|2021-07-21 12:16:10|424.43|419.03|424.46|419.06|424.48|419.08|424.43|419.03|17
1626869780000|2021-07-21 12:16:20|424.47|419.07|424.33|418.93|424.48|419.08|424.29|418.89|19
1626869790000|2021-07-21 12:16:30|424.32|418.92|424.21|418.81|424.33|418.93|424.15|418.75|19
1626869800000|2021-07-21 12:16:40|424.22|418.82|424.27|418.87|424.27|418.87|424.22|418.82|14
1626869810000|2021-07-21 12:16:50|424.26|418.86|424.3|418.9|424.31|418.91|424.26|418.86|6
1626869820000|2021-07-21 12:17:00|424.31|418.91|424.36|418.96|424.42|419.02|424.31|418.91|24
1626869830000|2021-07-21 12:17:10|424.37|418.97|424.27|418.87|424.37|418.97|424.26|418.86|20
1626869840000|2021-07-21 12:17:20|424.29|418.89|424.27|418.87|424.32|418.92|424.26|418.86|16
1626869850000|2021-07-21 12:17:30|424.26|418.86|424.26|418.86|424.28|418.88|424.24|418.84|19
1626869860000|2021-07-21 12:17:40|424.27|418.87|424.18|418.78|424.28|418.88|424.15|418.75|27
1626869870000|2021-07-21 12:17:50|424.19|418.79|424.31|418.91|424.34|418.94|424.17|418.77|17
1626869880000|2021-07-21 12:18:00|424.28|418.88|424.03|418.63|424.28|418.88|424.01|418.61|15
1626869890000|2021-07-21 12:18:10|424.01|418.61|423.75|418.35|424.01|418.61|423.75|418.35|15
1626869900000|2021-07-21 12:18:20|423.76|418.36|423.7|418.3|423.76|418.36|423.7|418.3|14
1626869910000|2021-07-21 12:18:30|423.71|418.31|423.55|418.15|423.71|418.31|423.51|418.11|21
1626869920000|2021-07-21 12:18:40|423.54|418.14|423.47|418.07|423.55|418.15|423.47|418.07|18
1626869930000|2021-07-21 12:18:50|423.46|418.06|423.59|418.19|423.59|418.19|423.43|418.03|20
1626869940000|2021-07-21 12:19:00|423.58|418.18|423.57|418.17|423.63|418.23|423.56|418.16|11
1626869950000|2021-07-21 12:19:10|423.56|418.16|423.49|418.09|423.61|418.21|423.45|418.05|19
1626869960000|2021-07-21 12:19:20|423.5|418.1|423.57|418.17|423.62|418.22|423.45|418.05|17
1626869970000|2021-07-21 12:19:30|423.59|418.19|423.75|418.35|423.75|418.35|423.58|418.18|15
1626869980000|2021-07-21 12:19:40|423.76|418.36|423.62|418.22|423.76|418.36|423.62|418.22|9
1626869990000|2021-07-21 12:19:50|423.65|418.25|423.65|418.25|423.73|418.33|423.62|418.22|12
1626870000000|2021-07-21 12:20:00|423.68|418.28|423.68|418.28|423.72|418.32|423.67|418.27|7
1626870010000|2021-07-21 12:20:10|423.69|418.29|423.71|418.31|423.71|418.31|423.66|418.26|4
1626870020000|2021-07-21 12:20:20|423.74|418.34|423.7|418.3|423.74|418.34|423.7|418.3|7
1626870030000|2021-07-21 12:20:30|423.68|418.28|423.69|418.29|423.74|418.34|423.68|418.28|6
1626870040000|2021-07-21 12:20:40|423.71|418.31|423.76|418.36|423.76|418.36|423.69|418.29|4
1626870050000|2021-07-21 12:20:50|423.7|418.3|423.75|418.35|423.76|418.36|423.7|418.3|7
1626870060000|2021-07-21 12:21:00|423.76|418.36|423.74|418.34|423.76|418.36|423.74|418.34|2
1626870070000|2021-07-21 12:21:10|423.73|418.33|423.73|418.33|423.74|418.34|423.73|418.33|5
1626870080000|2021-07-21 12:21:20|423.74|418.34|423.73|418.33|423.74|418.34|423.73|418.33|4
1626870090000|2021-07-21 12:21:30|423.74|418.34|423.76|418.36|423.76|418.36|423.71|418.31|8
1626870100000|2021-07-21 12:21:40|423.74|418.34|423.65|418.25|423.75|418.35|423.65|418.25|11
1626870110000|2021-07-21 12:21:50|423.66|418.26|423.67|418.27|423.83|418.43|423.66|418.26|17
1626870120000|2021-07-21 12:22:00|423.68|418.28|423.71|418.31|423.73|418.33|423.68|418.28|11
1626870130000|2021-07-21 12:22:10|423.69|418.29|423.71|418.31|423.71|418.31|423.68|418.28|8
1626870140000|2021-07-21 12:22:20|423.7|418.3|423.71|418.31|423.71|418.31|423.7|418.3|2
1626870150000|2021-07-21 12:22:30|423.72|418.32|423.75|418.35|423.76|418.36|423.72|418.32|8
1626870160000|2021-07-21 12:22:40|423.76|418.36|423.71|418.31|423.76|418.36|423.69|418.29|14
1626870170000|2021-07-21 12:22:50|423.7|418.3|423.74|418.34|423.74|418.34|423.7|418.3|11
1626870180000|2021-07-21 12:23:00|423.73|418.33|423.74|418.34|423.74|418.34|423.72|418.32|4
1626870190000|2021-07-21 12:23:10|423.73|418.33|423.74|418.34|423.74|418.34|423.73|418.33|2
1626870200000|2021-07-21 12:23:20|423.73|418.33|423.74|418.34|423.74|418.34|423.72|418.32|4
1626870210000|2021-07-21 12:23:30|423.79|418.39|423.81|418.41|423.81|418.41|423.79|418.39|2
1626870220000|2021-07-21 12:23:40|423.77|418.37|423.78|418.38|423.82|418.42|423.77|418.37|4
1626870230000|2021-07-21 12:23:50|423.95|418.55|424.29|418.89|424.29|418.89|423.95|418.55|7
1626870240000|2021-07-21 12:24:00|424.3|418.9|424.32|418.92|424.32|418.92|424.28|418.88|4
1626870250000|2021-07-21 12:24:10|424.25|418.85|424.14|418.74|424.25|418.85|424.12|418.72|15
1626870260000|2021-07-21 12:24:20|424.05|418.65|424.66|419.26|424.66|419.26|424.05|418.65|15
1626870270000|2021-07-21 12:24:30|424.65|419.25|424.65|419.25|424.65|419.25|424.65|419.25|1
1626870280000|2021-07-21 12:24:40|424.63|419.23|424.48|419.08|424.64|419.24|424.46|419.06|10
1626870290000|2021-07-21 12:24:50|424.46|419.06|424.42|419.02|424.47|419.07|424.4|419|12
1626870300000|2021-07-21 12:25:00|424.41|419.01|424.08|418.68|424.41|419.01|424.07|418.67|19
1626870310000|2021-07-21 12:25:10|424.1|418.7|424.08|418.68|424.12|418.72|424.08|418.68|9
1626870320000|2021-07-21 12:25:20|424.07|418.67|424.12|418.72|424.15|418.75|424.06|418.66|19
1626870330000|2021-07-21 12:25:30|424.08|418.68|424.12|418.72|424.14|418.74|424.08|418.68|12
1626870340000|2021-07-21 12:25:40|424.13|418.73|423.97|418.57|424.15|418.75|423.94|418.54|17
1626870350000|2021-07-21 12:25:50|423.98|418.58|424.11|418.71|424.11|418.71|423.98|418.58|12
1626870360000|2021-07-21 12:26:00|424.1|418.7|424.08|418.68|424.1|418.7|424.06|418.66|12
1626870370000|2021-07-21 12:26:10|424.09|418.69|424.09|418.69|424.09|418.69|424.07|418.67|7
1626870380000|2021-07-21 12:26:20|424.1|418.7|424.15|418.75|424.16|418.76|424.09|418.69|7
1626870390000|2021-07-21 12:26:30|424.16|418.76|424.33|418.93|424.35|418.95|424.16|418.76|22
1626870400000|2021-07-21 12:26:40|424.32|418.92|424.23|418.83|424.32|418.92|424.21|418.81|18
1626870410000|2021-07-21 12:26:50|424.22|418.82|424.24|418.84|424.27|418.87|424.21|418.81|12
1626870420000|2021-07-21 12:27:00|424.23|418.83|424.2|418.8|424.25|418.85|424.2|418.8|11
1626870430000|2021-07-21 12:27:10|424.21|418.81|424.46|419.06|424.46|419.06|424.21|418.81|18
1626870440000|2021-07-21 12:27:20|424.49|419.09|424.52|419.12|424.52|419.12|424.49|419.09|4
1626870450000|2021-07-21 12:27:30|424.51|419.11|424.54|419.14|424.54|419.14|424.49|419.09|16
1626870460000|2021-07-21 12:27:40|424.53|419.13|424.5|419.1|424.56|419.16|424.48|419.08|13
1626870470000|2021-07-21 12:27:50|424.51|419.11|424.51|419.11|424.53|419.13|424.51|419.11|4
1626870480000|2021-07-21 12:28:00|424.5|419.1|424.52|419.12|424.52|419.12|424.5|419.1|3
1626870490000|2021-07-21 12:28:10|424.51|419.11|424.52|419.12|424.52|419.12|424.5|419.1|5
1626870500000|2021-07-21 12:28:20|424.45|419.05|424.48|419.08|424.49|419.09|424.45|419.05|12
1626870510000|2021-07-21 12:28:30|424.47|419.07|424.51|419.11|424.52|419.12|424.47|419.07|5
1626870520000|2021-07-21 12:28:40|424.52|419.12|424.5|419.1|424.52|419.12|424.5|419.1|5
1626870530000|2021-07-21 12:28:50|424.51|419.11|424.51|419.11|424.51|419.11|424.5|419.1|7
1626870540000|2021-07-21 12:29:00|424.52|419.12|424.54|419.14|424.54|419.14|424.52|419.12|6
1626870550000|2021-07-21 12:29:10|424.53|419.13|424.53|419.13|424.54|419.14|424.53|419.13|7
1626870560000|2021-07-21 12:29:20|424.54|419.14|424.68|419.28|424.69|419.29|424.48|419.08|14
1626870570000|2021-07-21 12:29:30|424.7|419.3|424.63|419.23|424.73|419.33|424.59|419.19|19
1626870580000|2021-07-21 12:29:40|424.58|419.18|424.54|419.14|424.58|419.18|424.53|419.13|7
1626870590000|2021-07-21 12:29:50|424.55|419.15|424.55|419.15|424.56|419.16|424.51|419.11|7
1626870600000|2021-07-21 12:30:00|424.54|419.14|424.55|419.15|424.55|419.15|424.53|419.13|7
1626870610000|2021-07-21 12:30:10|424.54|419.14|424.52|419.12|424.56|419.16|424.52|419.12|7
1626870620000|2021-07-21 12:30:20|424.54|419.14|424.47|419.07|424.54|419.14|424.47|419.07|4
1626870630000|2021-07-21 12:30:30|424.49|419.09|424.31|418.91|424.49|419.09|424.27|418.87|14
1626870640000|2021-07-21 12:30:40|424.32|418.92|424.24|418.84|424.4|419|424.24|418.84|19
1626870650000|2021-07-21 12:30:50|424.25|418.85|424.29|418.89|424.29|418.89|424.25|418.85|11
1626870660000|2021-07-21 12:31:00|424.28|418.88|424.27|418.87|424.29|418.89|424.25|418.85|8
1626870670000|2021-07-21 12:31:10|424.26|418.86|424.24|418.84|424.28|418.88|424.23|418.83|8
1626870680000|2021-07-21 12:31:20|424.23|418.83|423.99|418.59|424.23|418.83|423.98|418.58|15
1626870690000|2021-07-21 12:31:30|423.98|418.58|423.87|418.47|423.99|418.59|423.83|418.43|18
1626870700000|2021-07-21 12:31:40|423.88|418.48|423.85|418.45|423.89|418.49|423.8|418.4|11
1626870710000|2021-07-21 12:31:50|423.86|418.46|423.8|418.4|423.86|418.46|423.8|418.4|3
1626870720000|2021-07-21 12:32:00|423.82|418.42|423.95|418.55|423.95|418.55|423.82|418.42|12
1626870730000|2021-07-21 12:32:10|423.96|418.56|423.95|418.55|423.96|418.56|423.94|418.54|3
1626870740000|2021-07-21 12:32:20|423.94|418.54|424|418.6|424|418.6|423.94|418.54|13
1626870750000|2021-07-21 12:32:30|423.99|418.59|423.98|418.58|424|418.6|423.98|418.58|10
1626870760000|2021-07-21 12:32:40|423.97|418.57|423.93|418.53|423.97|418.57|423.92|418.52|8
1626870770000|2021-07-21 12:32:50|423.92|418.52|423.9|418.5|423.92|418.52|423.9|418.5|10
1626870780000|2021-07-21 12:33:00|423.91|418.51|423.89|418.49|423.92|418.52|423.89|418.49|7
1626870790000|2021-07-21 12:33:10|423.9|418.5|424.02|418.62|424.08|418.68|423.9|418.5|15
1626870800000|2021-07-21 12:33:20|424|418.6|423.95|418.55|424|418.6|423.93|418.53|15
1626870810000|2021-07-21 12:33:30|423.94|418.54|423.95|418.55|423.95|418.55|423.94|418.54|10
1626870820000|2021-07-21 12:33:40|423.94|418.54|423.91|418.51|423.96|418.56|423.85|418.45|11
1626870830000|2021-07-21 12:33:50|423.9|418.5|423.91|418.51|423.91|418.51|423.87|418.47|14
1626870840000|2021-07-21 12:34:00|423.94|418.54|423.96|418.56|423.96|418.56|423.94|418.54|2
1626870850000|2021-07-21 12:34:10|423.95|418.55|423.92|418.52|423.96|418.56|423.92|418.52|7
1626870860000|2021-07-21 12:34:20|423.93|418.53|423.79|418.39|423.93|418.53|423.79|418.39|5
1626870870000|2021-07-21 12:34:30|423.83|418.43|423.84|418.44|423.84|418.44|423.83|418.43|2
1626870880000|2021-07-21 12:34:40|423.79|418.39|423.77|418.37|423.79|418.39|423.77|418.37|3
1626870890000|2021-07-21 12:34:50|423.78|418.38|423.85|418.45|423.85|418.45|423.78|418.38|10
1626870900000|2021-07-21 12:35:00|423.83|418.43|423.84|418.44|423.84|418.44|423.82|418.42|4
1626870910000|2021-07-21 12:35:10|423.83|418.43|423.78|418.38|423.84|418.44|423.78|418.38|10
1626870920000|2021-07-21 12:35:20|423.77|418.37|423.78|418.38|423.79|418.39|423.77|418.37|4
1626870930000|2021-07-21 12:35:30|423.77|418.37|423.79|418.39|423.79|418.39|423.77|418.37|5
1626870940000|2021-07-21 12:35:40|423.78|418.38|423.78|418.38|423.79|418.39|423.78|418.38|3
1626870950000|2021-07-21 12:35:50|423.77|418.37|423.83|418.43|423.83|418.43|423.77|418.37|8
1626870960000|2021-07-21 12:36:00|423.81|418.41|423.94|418.54|423.94|418.54|423.81|418.41|7
1626870970000|2021-07-21 12:36:10|423.9|418.5|423.93|418.53|423.93|418.53|423.89|418.49|6
1626870980000|2021-07-21 12:36:20|423.94|418.54|423.98|418.58|424.01|418.61|423.93|418.53|8
1626870990000|2021-07-21 12:36:30|423.99|418.59|423.92|418.52|424|418.6|423.92|418.52|5
1626871000000|2021-07-21 12:36:40|423.93|418.53|423.78|418.38|423.95|418.55|423.74|418.34|10
1626871010000|2021-07-21 12:36:50|423.8|418.4|423.51|418.11|423.8|418.4|423.5|418.1|16
1626871020000|2021-07-21 12:37:00|423.5|418.1|423.39|417.99|423.63|418.23|423.39|417.99|13
1626871030000|2021-07-21 12:37:10|423.37|417.97|423.2|417.8|423.37|417.97|423.19|417.79|10
1626871040000|2021-07-21 12:37:20|423.18|417.78|423.14|417.74|423.18|417.78|423.05|417.65|11
1626871050000|2021-07-21 12:37:30|423.15|417.75|423.16|417.76|423.16|417.76|423.15|417.75|2
1626871060000|2021-07-21 12:37:40|423.17|417.77|423.06|417.66|423.17|417.77|423.06|417.66|17
1626871070000|2021-07-21 12:37:50|423.15|417.75|423.16|417.76|423.2|417.8|423.09|417.69|17
1626871080000|2021-07-21 12:38:00|423.08|417.68|423.29|417.89|423.37|417.97|423.08|417.68|18
1626871090000|2021-07-21 12:38:10|423.28|417.88|423.19|417.79|423.28|417.88|423.19|417.79|8
1626871100000|2021-07-21 12:38:20|423.18|417.78|423.02|417.62|423.18|417.78|423|417.6|19
1626871110000|2021-07-21 12:38:30|423.03|417.63|423.07|417.67|423.18|417.78|423.02|417.62|25
1626871120000|2021-07-21 12:38:40|423.08|417.68|423.04|417.64|423.09|417.69|423.02|417.62|14
1626871130000|2021-07-21 12:38:50|423.02|417.62|423.01|417.61|423.03|417.63|423.01|417.61|8
1626871140000|2021-07-21 12:39:00|422.96|417.56|423.03|417.63|423.07|417.67|422.87|417.47|25
1626871150000|2021-07-21 12:39:10|423.04|417.64|423.08|417.68|423.15|417.75|423.02|417.62|19
1626871160000|2021-07-21 12:39:20|423.07|417.67|423.05|417.65|423.08|417.68|423.04|417.64|18
1626871170000|2021-07-21 12:39:30|423.06|417.66|422.87|417.47|423.09|417.69|422.87|417.47|17
1626871180000|2021-07-21 12:39:40|422.86|417.46|422.9|417.5|422.9|417.5|422.85|417.45|9
1626871190000|2021-07-21 12:39:50|422.91|417.51|422.88|417.48|422.91|417.51|422.86|417.46|14
1626871200000|2021-07-21 12:40:00|422.85|417.45|422.96|417.56|423|417.6|422.75|417.35|25
1626871210000|2021-07-21 12:40:10|422.97|417.57|422.95|417.55|422.97|417.57|422.95|417.55|9
1626871220000|2021-07-21 12:40:20|422.94|417.54|422.88|417.48|422.95|417.55|422.88|417.48|3
1626871230000|2021-07-21 12:40:30|422.92|417.52|422.88|417.48|422.92|417.52|422.88|417.48|3
1626871240000|2021-07-21 12:40:40|422.92|417.52|422.91|417.51|422.92|417.52|422.87|417.47|4
1626871250000|2021-07-21 12:40:50|422.86|417.46|422.75|417.35|422.86|417.46|422.73|417.33|9
1626871260000|2021-07-21 12:41:00|422.72|417.32|422.76|417.36|422.76|417.36|422.72|417.32|7
1626871270000|2021-07-21 12:41:10|422.74|417.34|422.73|417.33|422.74|417.34|422.73|417.33|4
1626871280000|2021-07-21 12:41:20|422.74|417.34|422.73|417.33|422.74|417.34|422.7|417.3|6
1626871290000|2021-07-21 12:41:30|422.74|417.34|422.74|417.34|422.74|417.34|422.72|417.32|10
1626871300000|2021-07-21 12:41:40|422.75|417.35|422.7|417.3|422.75|417.35|422.7|417.3|6
1626871310000|2021-07-21 12:41:50|422.73|417.33|422.72|417.32|422.73|417.33|422.71|417.31|5
1626871320000|2021-07-21 12:42:00|422.71|417.31|422.71|417.31|422.71|417.31|422.67|417.27|6
1626871330000|2021-07-21 12:42:10|422.72|417.32|422.7|417.3|422.72|417.32|422.68|417.28|5
1626871340000|2021-07-21 12:42:20|422.67|417.27|422.65|417.25|422.67|417.27|422.65|417.25|2
1626871350000|2021-07-21 12:42:30|422.64|417.24|422.66|417.26|422.67|417.27|422.64|417.24|5
1626871360000|2021-07-21 12:42:40|422.63|417.23|422.65|417.25|422.65|417.25|422.63|417.23|3
1626871370000|2021-07-21 12:42:50|422.64|417.24|422.64|417.24|422.65|417.25|422.64|417.24|5
1626871390000|2021-07-21 12:43:10|422.66|417.26|422.54|417.14|422.66|417.26|422.5|417.1|5
1626871400000|2021-07-21 12:43:20|422.53|417.13|422.56|417.16|422.57|417.17|422.52|417.12|7
1626871410000|2021-07-21 12:43:30|422.57|417.17|422.57|417.17|422.58|417.18|422.57|417.17|3
1626871420000|2021-07-21 12:43:40|422.58|417.18|422.55|417.15|422.58|417.18|422.54|417.14|10
1626871430000|2021-07-21 12:43:50|422.54|417.14|422.51|417.11|422.55|417.15|422.48|417.08|8
1626871440000|2021-07-21 12:44:00|422.52|417.12|422.51|417.11|422.54|417.14|422.5|417.1|9
1626871450000|2021-07-21 12:44:10|422.53|417.13|422.53|417.13|422.53|417.13|422.53|417.13|1
1626871460000|2021-07-21 12:44:20|422.56|417.16|422.61|417.21|422.61|417.21|422.56|417.16|2
1626871490000|2021-07-21 12:44:50|422.59|417.19|422.48|417.08|422.59|417.19|422.43|417.03|10
1626871500000|2021-07-21 12:45:00|422.47|417.07|422.4|417|422.5|417.1|422.37|416.97|14
1626871510000|2021-07-21 12:45:10|422.46|417.06|422.55|417.15|422.56|417.16|422.44|417.04|10
1626871520000|2021-07-21 12:45:20|422.59|417.19|422.51|417.11|422.59|417.19|422.51|417.11|10
1626871530000|2021-07-21 12:45:30|422.54|417.14|422.56|417.16|422.57|417.17|422.5|417.1|5
1626871540000|2021-07-21 12:45:40|422.57|417.17|422.53|417.13|422.61|417.21|422.52|417.12|5
1626871560000|2021-07-21 12:46:00|422.54|417.14|422.54|417.14|422.54|417.14|422.54|417.14|1
1626871570000|2021-07-21 12:46:10|422.53|417.13|422.53|417.13|422.53|417.13|422.53|417.13|1
1626871580000|2021-07-21 12:46:20|422.61|417.21|422.56|417.16|422.61|417.21|422.53|417.13|3
1626871590000|2021-07-21 12:46:30|422.57|417.17|422.57|417.17|422.63|417.23|422.57|417.17|3
1626871600000|2021-07-21 12:46:40|422.59|417.19|422.59|417.19|422.59|417.19|422.59|417.19|1
1626871620000|2021-07-21 12:47:00|422.6|417.2|422.79|417.39|422.81|417.41|422.6|417.2|15
1626871630000|2021-07-21 12:47:10|422.8|417.4|422.9|417.5|422.91|417.51|422.8|417.4|6
1626871640000|2021-07-21 12:47:20|422.83|417.43|422.9|417.5|422.9|417.5|422.83|417.43|9
1626871650000|2021-07-21 12:47:30|422.89|417.49|422.89|417.49|422.89|417.49|422.89|417.49|1
1626871660000|2021-07-21 12:47:40|422.93|417.53|422.92|417.52|422.93|417.53|422.92|417.52|8
1626871670000|2021-07-21 12:47:50|422.93|417.53|422.91|417.51|422.93|417.53|422.9|417.5|7
1626871680000|2021-07-21 12:48:00|422.9|417.5|422.74|417.34|422.91|417.51|422.73|417.33|13
1626871690000|2021-07-21 12:48:10|422.73|417.33|422.58|417.18|422.73|417.33|422.58|417.18|10
1626871700000|2021-07-21 12:48:20|422.6|417.2|422.54|417.14|422.62|417.22|422.54|417.14|9
1626871710000|2021-07-21 12:48:30|422.55|417.15|422.39|416.99|422.55|417.15|422.38|416.98|13
1626871720000|2021-07-21 12:48:40|422.38|416.98|422.05|416.65|422.39|416.99|422.02|416.62|16
1626871730000|2021-07-21 12:48:50|422.07|416.67|422.07|416.67|422.07|416.67|422.06|416.66|5
1626871740000|2021-07-21 12:49:00|422.08|416.68|422.25|416.85|422.25|416.85|422.07|416.67|9
1626871750000|2021-07-21 12:49:10|422.27|416.87|422.25|416.85|422.27|416.87|422.21|416.81|12
1626871760000|2021-07-21 12:49:20|422.24|416.84|422.21|416.81|422.25|416.85|422.19|416.79|14
1626871770000|2021-07-21 12:49:30|422.22|416.82|422.41|417.01|422.41|417.01|422.21|416.81|11
1626871780000|2021-07-21 12:49:40|422.4|417|422.4|417|422.54|417.14|422.37|416.97|20
1626871790000|2021-07-21 12:49:50|422.39|416.99|422.47|417.07|422.47|417.07|422.37|416.97|14
1626871800000|2021-07-21 12:50:00|422.45|417.05|422.5|417.1|422.51|417.11|422.44|417.04|8
1626871810000|2021-07-21 12:50:10|422.51|417.11|422.48|417.08|422.51|417.11|422.48|417.08|5
1626871820000|2021-07-21 12:50:20|422.49|417.09|422.47|417.07|422.49|417.09|422.45|417.05|15
1626871830000|2021-07-21 12:50:30|422.48|417.08|422.5|417.1|422.53|417.13|422.48|417.08|5
1626871840000|2021-07-21 12:50:40|422.48|417.08|422.47|417.07|422.48|417.08|422.46|417.06|6
1626871850000|2021-07-21 12:50:50|422.45|417.05|422.26|416.86|422.45|417.05|422.26|416.86|7
1626871860000|2021-07-21 12:51:00|422.27|416.87|422.39|416.99|422.39|416.99|422.27|416.87|19
1626871870000|2021-07-21 12:51:10|422.38|416.98|422.42|417.02|422.47|417.07|422.36|416.96|12
1626871880000|2021-07-21 12:51:20|422.41|417.01|422.37|416.97|422.44|417.04|422.36|416.96|21
1626871890000|2021-07-21 12:51:30|422.36|416.96|422.34|416.94|422.41|417.01|422.32|416.92|16
1626871900000|2021-07-21 12:51:40|422.32|416.92|422.35|416.95|422.35|416.95|422.32|416.92|11
1626871910000|2021-07-21 12:51:50|422.36|416.96|422.49|417.09|422.51|417.11|422.36|416.96|7
1626871920000|2021-07-21 12:52:00|422.45|417.05|422.51|417.11|422.51|417.11|422.45|417.05|4
1626871930000|2021-07-21 12:52:10|422.5|417.1|422.49|417.09|422.5|417.1|422.49|417.09|2
1626871940000|2021-07-21 12:52:20|422.51|417.11|422.42|417.02|422.51|417.11|422.41|417.01|12
1626871950000|2021-07-21 12:52:30|422.38|416.98|422.41|417.01|422.44|417.04|422.37|416.97|12
1626871960000|2021-07-21 12:52:40|422.4|417|422.41|417.01|422.41|417.01|422.37|416.97|8
1626871970000|2021-07-21 12:52:50|422.39|416.99|422.38|416.98|422.39|416.99|422.38|416.98|4
1626871980000|2021-07-21 12:53:00|422.39|416.99|422.2|416.8|422.4|417|422.2|416.8|8
1626871990000|2021-07-21 12:53:10|422.18|416.78|422.18|416.78|422.22|416.82|422.15|416.75|7
1626872000000|2021-07-21 12:53:20|422.17|416.77|422.12|416.72|422.19|416.79|422.12|416.72|9
1626872010000|2021-07-21 12:53:30|422.13|416.73|422.16|416.76|422.16|416.76|422.12|416.72|6
1626872020000|2021-07-21 12:53:40|422.14|416.74|422.27|416.87|422.27|416.87|422.13|416.73|9
1626872030000|2021-07-21 12:53:50|422.26|416.86|422.27|416.87|422.31|416.91|422.2|416.8|19
1626872040000|2021-07-21 12:54:00|422.28|416.88|422.33|416.93|422.34|416.94|422.28|416.88|10
1626872050000|2021-07-21 12:54:10|422.34|416.94|422.25|416.85|422.34|416.94|422.25|416.85|13
1626872060000|2021-07-21 12:54:20|422.26|416.86|422.16|416.76|422.26|416.86|422.16|416.76|9
1626872070000|2021-07-21 12:54:30|422.17|416.77|422.18|416.78|422.18|416.78|422.16|416.76|4
1626872080000|2021-07-21 12:54:40|422.19|416.79|422.15|416.75|422.21|416.81|422.15|416.75|8
1626872090000|2021-07-21 12:54:50|422.14|416.74|422.15|416.75|422.15|416.75|422.07|416.67|9
1626872100000|2021-07-21 12:55:00|422.16|416.76|422.06|416.66|422.16|416.76|422.05|416.65|10
1626872110000|2021-07-21 12:55:10|422.05|416.65|421.95|416.55|422.05|416.65|421.95|416.55|6
1626872120000|2021-07-21 12:55:20|421.9|416.5|421.42|416.02|421.9|416.5|421.42|416.02|17
1626872130000|2021-07-21 12:55:30|421.39|415.99|421.24|415.84|421.39|415.99|421.24|415.84|3
1626872140000|2021-07-21 12:55:40|421.22|415.82|421.04|415.64|421.22|415.82|420.95|415.55|16
1626872150000|2021-07-21 12:55:50|421.03|415.63|421.03|415.63|421.09|415.69|421|415.6|23
1626872160000|2021-07-21 12:56:00|421.04|415.64|421.09|415.69|421.09|415.69|421.03|415.63|20
1626872170000|2021-07-21 12:56:10|421.08|415.68|421.07|415.67|421.09|415.69|421.06|415.66|10
1626872180000|2021-07-21 12:56:20|421.09|415.69|421.09|415.69|421.09|415.69|421.08|415.68|3
1626872190000|2021-07-21 12:56:30|421.12|415.72|421.14|415.74|421.14|415.74|421.12|415.72|4
1626872200000|2021-07-21 12:56:40|421.13|415.73|421.05|415.65|421.13|415.73|421.05|415.65|15
1626872210000|2021-07-21 12:56:50|421.06|415.66|420.8|415.4|421.09|415.69|420.8|415.4|15
1626872220000|2021-07-21 12:57:00|420.78|415.38|420.78|415.38|420.78|415.38|420.77|415.37|5
1626872230000|2021-07-21 12:57:10|420.77|415.37|420.77|415.37|420.8|415.4|420.77|415.37|11
1626872240000|2021-07-21 12:57:20|420.78|415.38|420.77|415.37|420.78|415.38|420.77|415.37|2
1626872250000|2021-07-21 12:57:30|420.78|415.38|420.77|415.37|420.78|415.38|420.77|415.37|2
1626872260000|2021-07-21 12:57:40|420.75|415.35|420.74|415.34|420.76|415.36|420.72|415.32|5
1626872270000|2021-07-21 12:57:50|420.73|415.33|420.75|415.35|420.75|415.35|420.73|415.33|10
1626872280000|2021-07-21 12:58:00|420.74|415.34|420.91|415.51|420.94|415.54|420.74|415.34|21
1626872290000|2021-07-21 12:58:10|420.9|415.5|420.83|415.43|420.9|415.5|420.83|415.43|11
1626872300000|2021-07-21 12:58:20|420.84|415.44|420.85|415.45|420.85|415.45|420.84|415.44|2
1626872310000|2021-07-21 12:58:30|420.86|415.46|420.92|415.52|420.95|415.55|420.86|415.46|5
1626872320000|2021-07-21 12:58:40|420.93|415.53|420.94|415.54|420.95|415.55|420.92|415.52|6
1626872330000|2021-07-21 12:58:50|420.95|415.55|420.91|415.51|420.98|415.58|420.91|415.51|14
1626872340000|2021-07-21 12:59:00|420.92|415.52|420.67|415.27|420.92|415.52|420.67|415.27|16
1626872350000|2021-07-21 12:59:10|420.66|415.26|420.73|415.33|420.73|415.33|420.58|415.18|12
1626872360000|2021-07-21 12:59:20|420.74|415.34|420.74|415.34|420.74|415.34|420.71|415.31|9
1626872370000|2021-07-21 12:59:30|420.73|415.33|420.66|415.26|420.73|415.33|420.66|415.26|4
1626872380000|2021-07-21 12:59:40|420.67|415.27|420.8|415.4|420.84|415.44|420.67|415.27|19
1626872390000|2021-07-21 12:59:50|420.78|415.38|420.77|415.37|420.8|415.4|420.72|415.32|11
1626872400000|2021-07-21 13:00:00|420.78|415.38|420.87|415.47|420.87|415.47|420.76|415.36|20
1626872410000|2021-07-21 13:00:10|420.88|415.48|421.16|415.76|421.16|415.76|420.88|415.48|18
1626872420000|2021-07-21 13:00:20|421.15|415.75|420.78|415.38|421.15|415.75|420.76|415.36|16
1626872430000|2021-07-21 13:00:30|420.79|415.39|421.07|415.67|421.07|415.67|420.78|415.38|14
1626872440000|2021-07-21 13:00:40|421.08|415.68|421.1|415.7|421.11|415.71|421.06|415.66|11
1626872450000|2021-07-21 13:00:50|421.09|415.69|421.12|415.72|421.12|415.72|421.08|415.68|6
1626872460000|2021-07-21 13:01:00|421.11|415.71|421.12|415.72|421.15|415.75|421.09|415.69|15
1626872470000|2021-07-21 13:01:10|421.13|415.73|421.17|415.77|421.17|415.77|421.13|415.73|3
1626872480000|2021-07-21 13:01:20|421.18|415.78|421.25|415.85|421.25|415.85|421.17|415.77|17
1626872490000|2021-07-21 13:01:30|421.24|415.84|421.34|415.94|421.36|415.96|421.23|415.83|16
1626872500000|2021-07-21 13:01:40|421.32|415.92|421.37|415.97|421.37|415.97|421.32|415.92|5
1626872510000|2021-07-21 13:01:50|421.35|415.95|421.38|415.98|421.38|415.98|421.35|415.95|6
1626872520000|2021-07-21 13:02:00|421.36|415.96|421.28|415.88|421.36|415.96|421.11|415.71|17
1626872530000|2021-07-21 13:02:10|421.29|415.89|421.5|416.1|421.5|416.1|421.29|415.89|9
1626872540000|2021-07-21 13:02:20|421.51|416.11|421.64|416.24|421.65|416.25|421.51|416.11|11
1626872550000|2021-07-21 13:02:30|421.7|416.3|421.64|416.24|421.71|416.31|421.64|416.24|8
1626872560000|2021-07-21 13:02:40|421.61|416.21|421.56|416.16|421.64|416.24|421.55|416.15|10
1626872570000|2021-07-21 13:02:50|421.55|416.15|421.6|416.2|421.6|416.2|421.53|416.13|10
1626872580000|2021-07-21 13:03:00|421.59|416.19|421.64|416.24|421.64|416.24|421.58|416.18|8
1626872590000|2021-07-21 13:03:10|421.6|416.2|421.78|416.38|421.8|416.4|421.6|416.2|15
1626872600000|2021-07-21 13:03:20|421.79|416.39|421.73|416.33|421.8|416.4|421.73|416.33|16
1626872610000|2021-07-21 13:03:30|421.69|416.29|421.67|416.27|421.69|416.29|421.66|416.26|7
1626872620000|2021-07-21 13:03:40|421.72|416.32|421.54|416.14|421.72|416.32|421.54|416.14|10
1626872630000|2021-07-21 13:03:50|421.49|416.09|421.5|416.1|421.51|416.11|421.49|416.09|3
1626872640000|2021-07-21 13:04:00|421.51|416.11|421.45|416.05|421.51|416.11|421.45|416.05|7
1626872650000|2021-07-21 13:04:10|421.44|416.04|421.36|415.96|421.44|416.04|421.36|415.96|6
1626872660000|2021-07-21 13:04:20|421.35|415.95|421.33|415.93|421.35|415.95|421.33|415.93|2
1626872670000|2021-07-21 13:04:30|421.37|415.97|421.14|415.74|421.37|415.97|421.04|415.64|11
1626872680000|2021-07-21 13:04:40|421.15|415.75|421.14|415.74|421.15|415.75|421.14|415.74|4
1626872690000|2021-07-21 13:04:50|421.15|415.75|421.26|415.86|421.26|415.86|421.15|415.75|5
1626872700000|2021-07-21 13:05:00|421.24|415.84|421.2|415.8|421.26|415.86|421.2|415.8|5
1626872710000|2021-07-21 13:05:10|421.22|415.82|421.27|415.87|421.27|415.87|421.22|415.82|8
1626872720000|2021-07-21 13:05:20|421.25|415.85|421.58|416.18|421.58|416.18|421.25|415.85|20
1626872730000|2021-07-21 13:05:30|421.62|416.22|421.65|416.25|421.65|416.25|421.52|416.12|12
1626872740000|2021-07-21 13:05:40|421.64|416.24|421.68|416.28|421.68|416.28|421.64|416.24|8
1626872750000|2021-07-21 13:05:50|421.75|416.35|421.84|416.44|421.85|416.45|421.74|416.34|7
1626872760000|2021-07-21 13:06:00|421.85|416.45|421.87|416.47|421.88|416.48|421.84|416.44|13
1626872770000|2021-07-21 13:06:10|421.86|416.46|421.73|416.33|421.86|416.46|421.72|416.32|12
1626872780000|2021-07-21 13:06:20|421.74|416.34|421.54|416.14|421.74|416.34|421.54|416.14|15
1626872790000|2021-07-21 13:06:30|421.53|416.13|421.58|416.18|421.58|416.18|421.53|416.13|10
1626872800000|2021-07-21 13:06:40|421.57|416.17|421.71|416.31|421.71|416.31|421.57|416.17|10
1626872810000|2021-07-21 13:06:50|421.69|416.29|421.66|416.26|421.69|416.29|421.65|416.25|12
1626872820000|2021-07-21 13:07:00|421.67|416.27|421.66|416.26|421.67|416.27|421.63|416.23|9
1626872830000|2021-07-21 13:07:10|421.65|416.25|421.71|416.31|421.78|416.38|421.65|416.25|15
1626872840000|2021-07-21 13:07:20|421.75|416.35|421.74|416.34|421.76|416.36|421.72|416.32|6
1626872850000|2021-07-21 13:07:30|421.79|416.39|421.65|416.25|421.79|416.39|421.59|416.19|24
1626872860000|2021-07-21 13:07:40|421.62|416.22|421.62|416.22|421.63|416.23|421.56|416.16|9
1626872870000|2021-07-21 13:07:50|421.56|416.16|421.62|416.22|421.62|416.22|421.56|416.16|6
1626872880000|2021-07-21 13:08:00|421.53|416.13|421.59|416.19|421.72|416.32|421.53|416.13|20
1626872890000|2021-07-21 13:08:10|421.58|416.18|421.62|416.22|421.62|416.22|421.56|416.16|8
1626872900000|2021-07-21 13:08:20|421.57|416.17|421.62|416.22|421.62|416.22|421.57|416.17|5
1626872910000|2021-07-21 13:08:30|421.61|416.21|421.39|415.99|421.62|416.22|421.37|415.97|12
1626872920000|2021-07-21 13:08:40|421.4|416|421.46|416.06|421.46|416.06|421.4|416|11
1626872930000|2021-07-21 13:08:50|421.45|416.05|421.43|416.03|421.46|416.06|421.41|416.01|13
1626872940000|2021-07-21 13:09:00|421.42|416.02|421.41|416.01|421.43|416.03|421.41|416.01|3
1626872950000|2021-07-21 13:09:10|421.42|416.02|421.42|416.02|421.44|416.04|421.42|416.02|3
1626872960000|2021-07-21 13:09:20|421.49|416.09|421.69|416.29|421.69|416.29|421.49|416.09|8
1626872970000|2021-07-21 13:09:30|421.66|416.26|421.34|415.94|421.69|416.29|421.34|415.94|18
1626872980000|2021-07-21 13:09:40|421.33|415.93|421.31|415.91|421.33|415.93|421.29|415.89|3
1626872990000|2021-07-21 13:09:50|421.26|415.86|420.92|415.52|421.27|415.87|420.92|415.52|14
1626873000000|2021-07-21 13:10:00|420.91|415.51|421.05|415.65|421.06|415.66|420.9|415.5|14
1626873010000|2021-07-21 13:10:10|421|415.6|420.97|415.57|421.06|415.66|420.97|415.57|15
1626873020000|2021-07-21 13:10:20|421.05|415.65|421.17|415.77|421.2|415.8|421.05|415.65|8
1626873030000|2021-07-21 13:10:30|421.19|415.79|421.24|415.84|421.25|415.85|421.19|415.79|5
1626873040000|2021-07-21 13:10:40|421.26|415.86|421.19|415.79|421.28|415.88|421.19|415.79|10
1626873050000|2021-07-21 13:10:50|421.17|415.77|421.06|415.66|421.23|415.83|421.01|415.61|13
1626873060000|2021-07-21 13:11:00|421.08|415.68|421.29|415.89|421.29|415.89|421.08|415.68|12
1626873070000|2021-07-21 13:11:10|421.28|415.88|421.2|415.8|421.3|415.9|421.2|415.8|12
1626873080000|2021-07-21 13:11:20|421.26|415.86|421.23|415.83|421.29|415.89|421.2|415.8|20
1626873090000|2021-07-21 13:11:30|421.24|415.84|421.2|415.8|421.24|415.84|421.2|415.8|11
1626873100000|2021-07-21 13:11:40|421.19|415.79|421.15|415.75|421.19|415.79|421.15|415.75|12
1626873110000|2021-07-21 13:11:50|421.14|415.74|421.13|415.73|421.15|415.75|421.12|415.72|18
1626873120000|2021-07-21 13:12:00|421.12|415.72|421.12|415.72|421.18|415.78|421.08|415.68|18
1626873130000|2021-07-21 13:12:10|421.13|415.73|421.1|415.7|421.13|415.73|421.09|415.69|11
1626873140000|2021-07-21 13:12:20|421.11|415.71|421.07|415.67|421.13|415.73|421.07|415.67|3
1626873150000|2021-07-21 13:12:30|421.06|415.66|421.11|415.71|421.13|415.73|421.05|415.65|6
1626873160000|2021-07-21 13:12:40|421.12|415.72|421.11|415.71|421.12|415.72|421.11|415.71|2
1626873170000|2021-07-21 13:12:50|421.1|415.7|421.05|415.65|421.1|415.7|421.05|415.65|3
1626873180000|2021-07-21 13:13:00|421.06|415.66|421.09|415.69|421.1|415.7|421.01|415.61|11
1626873190000|2021-07-21 13:13:10|421.08|415.68|420.97|415.57|421.08|415.68|420.95|415.55|12
1626873200000|2021-07-21 13:13:20|420.98|415.58|420.95|415.55|420.98|415.58|420.94|415.54|8
1626873210000|2021-07-21 13:13:30|420.89|415.49|420.69|415.29|420.92|415.52|420.69|415.29|20
1626873220000|2021-07-21 13:13:40|420.7|415.3|420.8|415.4|420.81|415.41|420.7|415.3|20
1626873230000|2021-07-21 13:13:50|420.86|415.46|420.85|415.45|420.92|415.52|420.83|415.43|14
1626873240000|2021-07-21 13:14:00|420.82|415.42|420.82|415.42|420.82|415.42|420.82|415.42|1
1626873250000|2021-07-21 13:14:10|420.74|415.34|420.83|415.43|420.87|415.47|420.71|415.31|17
1626873260000|2021-07-21 13:14:20|420.82|415.42|420.93|415.53|420.98|415.58|420.82|415.42|18
1626873270000|2021-07-21 13:14:30|420.91|415.51|420.99|415.59|421.03|415.63|420.9|415.5|12
1626873280000|2021-07-21 13:14:40|420.98|415.58|420.78|415.38|420.98|415.58|420.64|415.24|17
1626873290000|2021-07-21 13:14:50|420.81|415.41|420.86|415.46|420.89|415.49|420.8|415.4|14
1626873300000|2021-07-21 13:15:00|420.85|415.45|421.07|415.67|421.16|415.76|420.85|415.45|21
1626873310000|2021-07-21 13:15:10|421.06|415.66|421.27|415.87|421.27|415.87|421.06|415.66|12
1626873320000|2021-07-21 13:15:20|421.28|415.88|421.3|415.9|421.35|415.95|421.27|415.87|19
1626873330000|2021-07-21 13:15:30|421.31|415.91|421.23|415.83|421.31|415.91|421.18|415.78|12
1626873340000|2021-07-21 13:15:40|421.21|415.81|421.21|415.81|421.23|415.83|421.2|415.8|5
1626873350000|2021-07-21 13:15:50|421.2|415.8|421.14|415.74|421.21|415.81|421.11|415.71|10
1626873360000|2021-07-21 13:16:00|421.16|415.76|421.39|415.99|421.39|415.99|421.16|415.76|14
1626873370000|2021-07-21 13:16:10|421.34|415.94|421.42|416.02|421.51|416.11|421.34|415.94|14
1626873380000|2021-07-21 13:16:20|421.45|416.05|421.36|415.96|421.45|416.05|421.36|415.96|6
1626873390000|2021-07-21 13:16:30|421.34|415.94|421.35|415.95|421.45|416.05|421.34|415.94|12
1626873400000|2021-07-21 13:16:40|421.36|415.96|421.34|415.94|421.39|415.99|421.34|415.94|11
1626873410000|2021-07-21 13:16:50|421.33|415.93|421.33|415.93|421.36|415.96|421.29|415.89|7
1626873420000|2021-07-21 13:17:00|421.34|415.94|421.56|416.16|421.57|416.17|421.34|415.94|14
1626873430000|2021-07-21 13:17:10|421.57|416.17|421.64|416.24|421.64|416.24|421.56|416.16|6
1626873440000|2021-07-21 13:17:20|421.65|416.25|421.64|416.24|421.65|416.25|421.64|416.24|2
1626873450000|2021-07-21 13:17:30|421.71|416.31|421.64|416.24|421.72|416.32|421.64|416.24|5
1626873460000|2021-07-21 13:17:40|421.67|416.27|421.64|416.24|421.7|416.3|421.64|416.24|8
1626873470000|2021-07-21 13:17:50|421.63|416.23|421.42|416.02|421.66|416.26|421.41|416.01|20
1626873480000|2021-07-21 13:18:00|421.44|416.04|421.27|415.87|421.44|416.04|421.21|415.81|17
1626873490000|2021-07-21 13:18:10|421.26|415.86|421.38|415.98|421.38|415.98|421.2|415.8|21
1626873500000|2021-07-21 13:18:20|421.41|416.01|421.45|416.05|421.47|416.07|421.4|416|13
1626873510000|2021-07-21 13:18:30|421.44|416.04|421.49|416.09|421.49|416.09|421.44|416.04|7
1626873520000|2021-07-21 13:18:40|421.45|416.05|421.5|416.1|421.5|416.1|421.45|416.05|5
1626873530000|2021-07-21 13:18:50|421.49|416.09|421.53|416.13|421.54|416.14|421.49|416.09|9
1626873540000|2021-07-21 13:19:00|421.52|416.12|421.48|416.08|421.52|416.12|421.47|416.07|12
1626873550000|2021-07-21 13:19:10|421.47|416.07|421.32|415.92|421.54|416.14|421.31|415.91|21
1626873560000|2021-07-21 13:19:20|421.33|415.93|421.33|415.93|421.37|415.97|421.32|415.92|7
1626873570000|2021-07-21 13:19:30|421.32|415.92|421.08|415.68|421.33|415.93|421|415.6|20
1626873580000|2021-07-21 13:19:40|421.09|415.69|421.23|415.83|421.23|415.83|421.07|415.67|15
1626873590000|2021-07-21 13:19:50|421.22|415.82|421.2|415.8|421.22|415.82|421.19|415.79|6
1626873600000|2021-07-21 13:20:00|421.18|415.78|421.43|416.03|421.43|416.03|421.18|415.78|18
1626873610000|2021-07-21 13:20:10|421.42|416.02|421.46|416.06|421.48|416.08|421.41|416.01|13
1626873620000|2021-07-21 13:20:20|421.44|416.04|421.73|416.33|421.79|416.39|421.44|416.04|15
1626873630000|2021-07-21 13:20:30|421.74|416.34|421.57|416.17|421.74|416.34|421.57|416.17|19
1626873640000|2021-07-21 13:20:40|421.58|416.18|421.58|416.18|421.61|416.21|421.56|416.16|12
1626873650000|2021-07-21 13:20:50|421.57|416.17|421.59|416.19|421.59|416.19|421.53|416.13|15
1626873660000|2021-07-21 13:21:00|421.61|416.21|421.68|416.28|421.7|416.3|421.59|416.19|9
1626873670000|2021-07-21 13:21:10|421.69|416.29|421.72|416.32|421.72|416.32|421.68|416.28|7
1626873680000|2021-07-21 13:21:20|421.71|416.31|421.72|416.32|421.72|416.32|421.7|416.3|8
1626873690000|2021-07-21 13:21:30|421.7|416.3|421.81|416.41|421.81|416.41|421.69|416.29|9
1626873700000|2021-07-21 13:21:40|421.77|416.37|421.67|416.27|421.79|416.39|421.67|416.27|3
1626873710000|2021-07-21 13:21:50|421.66|416.26|421.66|416.26|421.69|416.29|421.65|416.25|13
1626873720000|2021-07-21 13:22:00|421.69|416.29|421.74|416.34|421.74|416.34|421.67|416.27|9
1626873730000|2021-07-21 13:22:10|421.71|416.31|421.74|416.34|421.74|416.34|421.71|416.31|2
1626873740000|2021-07-21 13:22:20|421.75|416.35|421.84|416.44|421.84|416.44|421.75|416.35|6
1626873750000|2021-07-21 13:22:30|421.85|416.45|421.85|416.45|421.85|416.45|421.84|416.44|3
1626873760000|2021-07-21 13:22:40|421.84|416.44|421.84|416.44|421.85|416.45|421.83|416.43|7
1626873770000|2021-07-21 13:22:50|421.82|416.42|421.67|416.27|421.82|416.42|421.67|416.27|7
1626873780000|2021-07-21 13:23:00|421.66|416.26|421.62|416.22|421.66|416.26|421.6|416.2|13
1626873790000|2021-07-21 13:23:10|421.61|416.21|421.55|416.15|421.64|416.24|421.54|416.14|14
1626873800000|2021-07-21 13:23:20|421.59|416.19|421.56|416.16|421.62|416.22|421.56|416.16|7
1626873810000|2021-07-21 13:23:30|421.57|416.17|421.7|416.3|421.7|416.3|421.56|416.16|14
1626873820000|2021-07-21 13:23:40|421.69|416.29|421.75|416.35|421.75|416.35|421.69|416.29|7
1626873830000|2021-07-21 13:23:50|421.68|416.28|421.65|416.25|421.68|416.28|421.58|416.18|13
1626873840000|2021-07-21 13:24:00|421.73|416.33|421.72|416.32|421.76|416.36|421.72|416.32|6
1626873850000|2021-07-21 13:24:10|421.76|416.36|421.74|416.34|421.76|416.36|421.72|416.32|10
1626873860000|2021-07-21 13:24:20|421.75|416.35|421.73|416.33|421.75|416.35|421.72|416.32|4
1626873870000|2021-07-21 13:24:30|421.72|416.32|421.79|416.39|421.79|416.39|421.72|416.32|5
1626873880000|2021-07-21 13:24:40|421.8|416.4|421.87|416.47|421.89|416.49|421.8|416.4|7
1626873890000|2021-07-21 13:24:50|421.89|416.49|421.61|416.21|421.89|416.49|421.57|416.17|13
1626873900000|2021-07-21 13:25:00|421.6|416.2|421.62|416.22|421.65|416.25|421.6|416.2|11
1626873910000|2021-07-21 13:25:10|421.64|416.24|421.7|416.3|421.7|416.3|421.63|416.23|9
1626873920000|2021-07-21 13:25:20|421.71|416.31|421.74|416.34|421.74|416.34|421.71|416.31|3
1626873930000|2021-07-21 13:25:30|421.73|416.33|421.73|416.33|421.73|416.33|421.73|416.33|1
1626873940000|2021-07-21 13:25:40|421.72|416.32|421.74|416.34|421.74|416.34|421.72|416.32|3
1626873950000|2021-07-21 13:25:50|421.73|416.33|421.76|416.36|421.77|416.37|421.73|416.33|5
1626873960000|2021-07-21 13:26:00|421.77|416.37|421.73|416.33|421.77|416.37|421.62|416.22|11
1626873970000|2021-07-21 13:26:10|421.72|416.32|421.68|416.28|421.72|416.32|421.68|416.28|6
1626873980000|2021-07-21 13:26:20|421.69|416.29|421.83|416.43|421.83|416.43|421.69|416.29|8
1626874000000|2021-07-21 13:26:40|421.82|416.42|421.82|416.42|421.82|416.42|421.82|416.42|1
1626874010000|2021-07-21 13:26:50|421.79|416.39|421.82|416.42|421.82|416.42|421.79|416.39|3
1626874020000|2021-07-21 13:27:00|421.83|416.43|421.89|416.49|421.92|416.52|421.83|416.43|6
1626874030000|2021-07-21 13:27:10|421.85|416.45|421.88|416.48|421.88|416.48|421.85|416.45|4
1626874040000|2021-07-21 13:27:20|421.84|416.44|421.79|416.39|421.84|416.44|421.75|416.35|8
1626874050000|2021-07-21 13:27:30|421.78|416.38|421.72|416.32|421.78|416.38|421.71|416.31|5
1626874060000|2021-07-21 13:27:40|421.71|416.31|421.52|416.12|421.72|416.32|421.52|416.12|15
1626874070000|2021-07-21 13:27:50|421.54|416.14|421.53|416.13|421.54|416.14|421.52|416.12|8
1626874080000|2021-07-21 13:28:00|421.51|416.11|421.55|416.15|421.55|416.15|421.51|416.11|8
1626874090000|2021-07-21 13:28:10|421.54|416.14|421.49|416.09|421.54|416.14|421.49|416.09|17
1626874100000|2021-07-21 13:28:20|421.5|416.1|421.5|416.1|421.5|416.1|421.47|416.07|11
1626874110000|2021-07-21 13:28:30|421.49|416.09|421.39|415.99|421.49|416.09|421.38|415.98|10
1626874120000|2021-07-21 13:28:40|421.38|415.98|421.37|415.97|421.39|415.99|421.37|415.97|4
1626874130000|2021-07-21 13:28:50|421.33|415.93|421.31|415.91|421.34|415.94|421.31|415.91|5
1626874140000|2021-07-21 13:29:00|421.28|415.88|421.25|415.85|421.29|415.89|421.2|415.8|14
1626874150000|2021-07-21 13:29:10|421.21|415.81|421.22|415.82|421.26|415.86|421.21|415.81|5
1626874160000|2021-07-21 13:29:20|421.2|415.8|421.24|415.84|421.24|415.84|421.2|415.8|8
1626874170000|2021-07-21 13:29:30|421.22|415.82|421.18|415.78|421.22|415.82|421.18|415.78|4
1626874180000|2021-07-21 13:29:40|421.2|415.8|421.21|415.81|421.21|415.81|421.19|415.79|5
1626874190000|2021-07-21 13:29:50|421.27|415.87|421.26|415.86|421.27|415.87|421.22|415.82|12
1626874200000|2021-07-21 13:30:00|421.23|415.83|421.29|415.89|421.33|415.93|421.23|415.83|17
1626874210000|2021-07-21 13:30:10|421.27|415.87|421.1|415.7|421.28|415.88|421.07|415.67|14
1626874220000|2021-07-21 13:30:20|421.08|415.68|421.13|415.73|421.13|415.73|421.08|415.68|6
1626874230000|2021-07-21 13:30:30|421.09|415.69|420.93|415.53|421.13|415.73|420.9|415.5|8
1626874240000|2021-07-21 13:30:40|420.91|415.51|420.72|415.32|420.91|415.51|420.71|415.31|7
1626874250000|2021-07-21 13:30:50|420.74|415.34|420.97|415.57|420.97|415.57|420.74|415.34|13
1626874260000|2021-07-21 13:31:00|420.95|415.55|420.98|415.58|421.12|415.72|420.92|415.52|19
1626874270000|2021-07-21 13:31:10|420.97|415.57|420.99|415.59|420.99|415.59|420.97|415.57|6
1626874280000|2021-07-21 13:31:20|421|415.6|420.97|415.57|421|415.6|420.96|415.56|4
1626874290000|2021-07-21 13:31:30|420.96|415.56|420.96|415.56|421|415.6|420.96|415.56|9
1626874300000|2021-07-21 13:31:40|420.98|415.58|421.02|415.62|421.02|415.62|420.98|415.58|9
1626874310000|2021-07-21 13:31:50|421.01|415.61|421.09|415.69|421.19|415.79|421.01|415.61|22
1626874320000|2021-07-21 13:32:00|421.1|415.7|420.99|415.59|421.11|415.71|420.99|415.59|10
1626874330000|2021-07-21 13:32:10|421.01|415.61|421.21|415.81|421.21|415.81|421.01|415.61|16
1626874340000|2021-07-21 13:32:20|421.2|415.8|421.27|415.87|421.28|415.88|421.16|415.76|8
1626874350000|2021-07-21 13:32:30|421.26|415.86|421.25|415.85|421.29|415.89|421.23|415.83|10
1626874360000|2021-07-21 13:32:40|421.26|415.86|421.16|415.76|421.27|415.87|421.16|415.76|11
1626874370000|2021-07-21 13:32:50|421.17|415.77|421.18|415.78|421.19|415.79|421.16|415.76|17
1626874380000|2021-07-21 13:33:00|421.17|415.77|421.16|415.76|421.19|415.79|421.16|415.76|12
1626874390000|2021-07-21 13:33:10|421.17|415.77|421.18|415.78|421.18|415.78|421.16|415.76|5
1626874400000|2021-07-21 13:33:20|421.16|415.76|421.2|415.8|421.2|415.8|421.14|415.74|15
1626874410000|2021-07-21 13:33:30|421.21|415.81|421.18|415.78|421.23|415.83|421.18|415.78|11
1626874420000|2021-07-21 13:33:40|421.19|415.79|421.27|415.87|421.29|415.89|421.18|415.78|13
1626874430000|2021-07-21 13:33:50|421.26|415.86|421.24|415.84|421.28|415.88|421.24|415.84|7
1626874440000|2021-07-21 13:34:00|421.27|415.87|421.25|415.85|421.27|415.87|421.24|415.84|6
1626874450000|2021-07-21 13:34:10|421.27|415.87|421.34|415.94|421.34|415.94|421.26|415.86|8
1626874460000|2021-07-21 13:34:20|421.35|415.95|421.28|415.88|421.35|415.95|421.28|415.88|13
1626874470000|2021-07-21 13:34:30|421.32|415.92|421.28|415.88|421.32|415.92|421.27|415.87|9
1626874480000|2021-07-21 13:34:40|421.29|415.89|421.27|415.87|421.29|415.89|421.27|415.87|6
1626874490000|2021-07-21 13:34:50|421.28|415.88|421.04|415.64|421.29|415.89|421.04|415.64|13
1626874500000|2021-07-21 13:35:00|421.08|415.68|421.2|415.8|421.21|415.81|421.08|415.68|13
1626874510000|2021-07-21 13:35:10|421.21|415.81|421.14|415.74|421.21|415.81|421.14|415.74|15
1626874520000|2021-07-21 13:35:20|421.16|415.76|421.15|415.75|421.16|415.76|421.11|415.71|13
1626874530000|2021-07-21 13:35:30|421.17|415.77|421.37|415.97|421.39|415.99|421.16|415.76|12
1626874540000|2021-07-21 13:35:40|421.38|415.98|421.65|416.25|421.69|416.29|421.38|415.98|13
1626874550000|2021-07-21 13:35:50|421.66|416.26|421.66|416.26|421.66|416.26|421.66|416.26|1
1626874560000|2021-07-21 13:36:00|421.75|416.35|421.9|416.5|421.9|416.5|421.75|416.35|7
1626874570000|2021-07-21 13:36:10|421.89|416.49|421.9|416.5|421.9|416.5|421.89|416.49|2
1626874580000|2021-07-21 13:36:20|421.91|416.51|422.06|416.66|422.06|416.66|421.86|416.46|15
1626874590000|2021-07-21 13:36:30|422.07|416.67|422.13|416.73|422.17|416.77|422.07|416.67|10
1626874600000|2021-07-21 13:36:40|422.11|416.71|421.95|416.55|422.13|416.73|421.92|416.52|9
1626874610000|2021-07-21 13:36:50|421.94|416.54|421.93|416.53|421.97|416.57|421.92|416.52|9
1626874620000|2021-07-21 13:37:00|421.94|416.54|422.01|416.61|422.01|416.61|421.89|416.49|10
1626874630000|2021-07-21 13:37:10|421.99|416.59|421.99|416.59|421.99|416.59|421.9|416.5|7
1626874640000|2021-07-21 13:37:20|422|416.6|422.02|416.62|422.04|416.64|422|416.6|3
1626874650000|2021-07-21 13:37:30|422.05|416.65|422.16|416.76|422.19|416.79|422.05|416.65|5
1626874660000|2021-07-21 13:37:40|422.2|416.8|422.14|416.74|422.21|416.81|422.14|416.74|18
1626874670000|2021-07-21 13:37:50|422.12|416.72|422.02|416.62|422.14|416.74|421.96|416.56|16
1626874680000|2021-07-21 13:38:00|422.03|416.63|421.99|416.59|422.04|416.64|421.96|416.56|13
1626874690000|2021-07-21 13:38:10|421.97|416.57|421.97|416.57|421.99|416.59|421.94|416.54|9
1626874710000|2021-07-21 13:38:30|421.98|416.58|421.97|416.57|421.98|416.58|421.97|416.57|4
1626874720000|2021-07-21 13:38:40|421.98|416.58|421.91|416.51|421.98|416.58|421.91|416.51|12
1626874730000|2021-07-21 13:38:50|421.88|416.48|421.85|416.45|421.89|416.49|421.85|416.45|9
1626874740000|2021-07-21 13:39:00|421.87|416.47|421.97|416.57|422.01|416.61|421.87|416.47|12
1626874750000|2021-07-21 13:39:10|421.98|416.58|422.04|416.64|422.04|416.64|421.97|416.57|12
1626874760000|2021-07-21 13:39:20|422.06|416.66|422.03|416.63|422.07|416.67|422.02|416.62|9
1626874770000|2021-07-21 13:39:30|422.04|416.64|422.05|416.65|422.06|416.66|422.03|416.63|5
1626874780000|2021-07-21 13:39:40|422.07|416.67|422.11|416.71|422.11|416.71|422.06|416.66|13
1626874790000|2021-07-21 13:39:50|422.12|416.72|422.12|416.72|422.13|416.73|422.1|416.7|6
1626874800000|2021-07-21 13:40:00|422.16|416.76|421.95|416.55|422.18|416.78|421.92|416.52|19
1626874810000|2021-07-21 13:40:10|421.88|416.48|421.81|416.41|421.89|416.49|421.81|416.41|15
1626874820000|2021-07-21 13:40:20|421.8|416.4|421.83|416.43|421.86|416.46|421.8|416.4|6
1626874830000|2021-07-21 13:40:30|421.8|416.4|421.82|416.42|421.84|416.44|421.8|416.4|4
1626874840000|2021-07-21 13:40:40|421.83|416.43|421.97|416.57|422.01|416.61|421.83|416.43|12
1626874850000|2021-07-21 13:40:50|421.96|416.56|421.85|416.45|421.97|416.57|421.85|416.45|12
1626874860000|2021-07-21 13:41:00|421.83|416.43|421.83|416.43|421.9|416.5|421.83|416.43|8
1626874870000|2021-07-21 13:41:10|421.84|416.44|421.93|416.53|421.94|416.54|421.83|416.43|19
1626874880000|2021-07-21 13:41:20|421.92|416.52|421.97|416.57|421.97|416.57|421.9|416.5|8
1626874890000|2021-07-21 13:41:30|421.98|416.58|421.97|416.57|421.98|416.58|421.96|416.56|4
1626874900000|2021-07-21 13:41:40|421.96|416.56|421.96|416.56|421.97|416.57|421.95|416.55|15
1626874910000|2021-07-21 13:41:50|421.97|416.57|421.96|416.56|421.98|416.58|421.95|416.55|13
1626874920000|2021-07-21 13:42:00|421.95|416.55|421.8|416.4|421.97|416.57|421.78|416.38|16
1626874930000|2021-07-21 13:42:10|421.81|416.41|421.93|416.53|421.93|416.53|421.8|416.4|7
1626874940000|2021-07-21 13:42:20|421.94|416.54|421.96|416.56|421.98|416.58|421.94|416.54|6
1626874950000|2021-07-21 13:42:30|421.97|416.57|421.89|416.49|421.99|416.59|421.87|416.47|8
1626874960000|2021-07-21 13:42:40|421.91|416.51|421.92|416.52|421.94|416.54|421.88|416.48|15
1626874970000|2021-07-21 13:42:50|421.94|416.54|421.88|416.48|421.96|416.56|421.87|416.47|11
1626874980000|2021-07-21 13:43:00|421.87|416.47|421.65|416.25|421.87|416.47|421.65|416.25|14
1626874990000|2021-07-21 13:43:10|421.67|416.27|421.85|416.45|421.85|416.45|421.67|416.27|11
1626875000000|2021-07-21 13:43:20|421.86|416.46|422.05|416.65|422.05|416.65|421.86|416.46|9
1626875010000|2021-07-21 13:43:30|421.99|416.59|421.96|416.56|421.99|416.59|421.93|416.53|8
1626875020000|2021-07-21 13:43:40|421.95|416.55|422.03|416.63|422.06|416.66|421.93|416.53|14
1626875030000|2021-07-21 13:43:50|422.13|416.73|422.25|416.85|422.38|416.98|422.13|416.73|17
1626875040000|2021-07-21 13:44:00|422.24|416.84|422.24|416.84|422.25|416.85|422.22|416.82|21
1626875050000|2021-07-21 13:44:10|422.23|416.83|422.29|416.89|422.31|416.91|422.23|416.83|14
1626875060000|2021-07-21 13:44:20|422.31|416.91|422.23|416.83|422.31|416.91|422.17|416.77|18
1626875070000|2021-07-21 13:44:30|422.21|416.81|422.25|416.85|422.27|416.87|422.21|416.81|6
1626875080000|2021-07-21 13:44:40|422.23|416.83|422.23|416.83|422.24|416.84|422.21|416.81|7
1626875090000|2021-07-21 13:44:50|422.24|416.84|422.35|416.95|422.43|417.03|422.23|416.83|12
1626875100000|2021-07-21 13:45:00|422.3|416.9|422.12|416.72|422.31|416.91|422.12|416.72|17
1626875110000|2021-07-21 13:45:10|422.09|416.69|422.14|416.74|422.14|416.74|422.09|416.69|15
1626875120000|2021-07-21 13:45:20|422.13|416.73|422.12|416.72|422.13|416.73|422.11|416.71|10
1626875130000|2021-07-21 13:45:30|422.22|416.82|422.21|416.81|422.22|416.82|422.2|416.8|7
1626875140000|2021-07-21 13:45:40|422.19|416.79|422.16|416.76|422.19|416.79|422.13|416.73|12
1626875150000|2021-07-21 13:45:50|422.17|416.77|422.14|416.74|422.17|416.77|422.13|416.73|12
1626875160000|2021-07-21 13:46:00|422.13|416.73|422.16|416.76|422.17|416.77|422.13|416.73|8
1626875170000|2021-07-21 13:46:10|422.17|416.77|422.17|416.77|422.17|416.77|422.15|416.75|4
1626875180000|2021-07-21 13:46:20|422.16|416.76|422.04|416.64|422.16|416.76|421.96|416.56|12
1626875190000|2021-07-21 13:46:30|422.05|416.65|422.11|416.71|422.15|416.75|422.04|416.64|16
1626875200000|2021-07-21 13:46:40|422.18|416.78|422.18|416.78|422.2|416.8|422.17|416.77|10
1626875210000|2021-07-21 13:46:50|422.17|416.77|422.13|416.73|422.18|416.78|422.01|416.61|15
1626875220000|2021-07-21 13:47:00|422.14|416.74|422.29|416.89|422.3|416.9|422.13|416.73|17
1626875230000|2021-07-21 13:47:10|422.3|416.9|422.24|416.84|422.3|416.9|422.18|416.78|12
1626875240000|2021-07-21 13:47:20|422.2|416.8|422.22|416.82|422.27|416.87|422.2|416.8|8
1626875250000|2021-07-21 13:47:30|422.21|416.81|422.19|416.79|422.22|416.82|422.18|416.78|10
1626875260000|2021-07-21 13:47:40|422.23|416.83|422.22|416.82|422.25|416.85|422.22|416.82|6
1626875270000|2021-07-21 13:47:50|422.21|416.81|422.18|416.78|422.21|416.81|422.07|416.67|14
1626875280000|2021-07-21 13:48:00|422.21|416.81|422.36|416.96|422.36|416.96|422.21|416.81|13
1626875290000|2021-07-21 13:48:10|422.37|416.97|422.42|417.02|422.42|417.02|422.36|416.96|10
1626875300000|2021-07-21 13:48:20|422.46|417.06|422.55|417.15|422.55|417.15|422.46|417.06|5
1626875310000|2021-07-21 13:48:30|422.57|417.17|422.58|417.18|422.58|417.18|422.57|417.17|2
1626875320000|2021-07-21 13:48:40|422.57|417.17|422.37|416.97|422.58|417.18|422.36|416.96|15
1626875330000|2021-07-21 13:48:50|422.36|416.96|422.35|416.95|422.37|416.97|422.35|416.95|6
1626875340000|2021-07-21 13:49:00|422.36|416.96|422.37|416.97|422.39|416.99|422.35|416.95|8
1626875350000|2021-07-21 13:49:10|422.36|416.96|422.37|416.97|422.37|416.97|422.36|416.96|14
1626875360000|2021-07-21 13:49:20|422.36|416.96|422.4|417|422.4|417|422.36|416.96|10
1626875370000|2021-07-21 13:49:30|422.39|416.99|422.23|416.83|422.39|416.99|422.23|416.83|8
1626875380000|2021-07-21 13:49:40|422.24|416.84|422.25|416.85|422.28|416.88|422.24|416.84|8
1626875390000|2021-07-21 13:49:50|422.27|416.87|422.46|417.06|422.46|417.06|422.26|416.86|12
1626875400000|2021-07-21 13:50:00|422.44|417.04|422.33|416.93|422.44|417.04|422.33|416.93|8
1626875410000|2021-07-21 13:50:10|422.32|416.92|422.38|416.98|422.38|416.98|422.32|416.92|6
1626875420000|2021-07-21 13:50:20|422.37|416.97|422.41|417.01|422.41|417.01|422.37|416.97|2
1626875430000|2021-07-21 13:50:30|422.39|416.99|422.42|417.02|422.44|417.04|422.39|416.99|5
1626875440000|2021-07-21 13:50:40|422.43|417.03|422.45|417.05|422.46|417.06|422.43|417.03|7
1626875450000|2021-07-21 13:50:50|422.43|417.03|422.43|417.03|422.45|417.05|422.42|417.02|8
1626875460000|2021-07-21 13:51:00|422.4|417|422.52|417.12|422.52|417.12|422.4|417|6
1626875470000|2021-07-21 13:51:10|422.51|417.11|422.46|417.06|422.51|417.11|422.46|417.06|12
1626875480000|2021-07-21 13:51:20|422.47|417.07|422.3|416.9|422.47|417.07|422.3|416.9|12
1626875490000|2021-07-21 13:51:30|422.29|416.89|422.18|416.78|422.3|416.9|422.18|416.78|8
1626875500000|2021-07-21 13:51:40|422.2|416.8|422.21|416.81|422.25|416.85|422.18|416.78|11
1626875510000|2021-07-21 13:51:50|422.17|416.77|422.15|416.75|422.17|416.77|422.14|416.74|11
1626875520000|2021-07-21 13:52:00|422.21|416.81|422.02|416.62|422.24|416.84|422.01|416.61|17
1626875530000|2021-07-21 13:52:10|422.03|416.63|422.04|416.64|422.06|416.66|422.03|416.63|5
1626875540000|2021-07-21 13:52:20|422.05|416.65|422.05|416.65|422.11|416.71|422.03|416.63|10
1626875550000|2021-07-21 13:52:30|422.04|416.64|422.1|416.7|422.1|416.7|422.01|416.61|9
1626875560000|2021-07-21 13:52:40|422.11|416.71|422.02|416.62|422.11|416.71|421.98|416.58|12
1626875570000|2021-07-21 13:52:50|422.01|416.61|422.02|416.62|422.05|416.65|422.01|416.61|9
1626875580000|2021-07-21 13:53:00|422.03|416.63|422.13|416.73|422.14|416.74|422.01|416.61|14
1626875590000|2021-07-21 13:53:10|422.14|416.74|422.19|416.79|422.2|416.8|422.1|416.7|14
1626875600000|2021-07-21 13:53:20|422.21|416.81|422.23|416.83|422.24|416.84|422.21|416.81|5
1626875610000|2021-07-21 13:53:30|422.24|416.84|422.23|416.83|422.28|416.88|422.23|416.83|10
1626875620000|2021-07-21 13:53:40|422.25|416.85|422.23|416.83|422.29|416.89|422.23|416.83|11
1626875630000|2021-07-21 13:53:50|422.24|416.84|422.3|416.9|422.3|416.9|422.23|416.83|20
1626875640000|2021-07-21 13:54:00|422.24|416.84|422.32|416.92|422.33|416.93|422.24|416.84|12
1626875650000|2021-07-21 13:54:10|422.33|416.93|422.03|416.63|422.4|417|422.02|416.62|21
1626875660000|2021-07-21 13:54:20|422|416.6|421.99|416.59|422|416.6|421.99|416.59|4
1626875670000|2021-07-21 13:54:30|422.01|416.61|422.01|416.61|422.02|416.62|421.99|416.59|7
1626875680000|2021-07-21 13:54:40|422|416.6|422.01|416.61|422.02|416.62|421.98|416.58|13
1626875690000|2021-07-21 13:54:50|422.02|416.62|421.98|416.58|422.11|416.71|421.79|416.39|19
1626875700000|2021-07-21 13:55:00|421.99|416.59|421.83|416.43|422.03|416.63|421.81|416.41|14
1626875710000|2021-07-21 13:55:10|421.96|416.56|422.03|416.63|422.04|416.64|421.96|416.56|12
1626875720000|2021-07-21 13:55:20|422.01|416.61|422.01|416.61|422.05|416.65|421.95|416.55|15
1626875730000|2021-07-21 13:55:30|422|416.6|422.01|416.61|422.01|416.61|422|416.6|4
1626875740000|2021-07-21 13:55:40|422.02|416.62|422.08|416.68|422.11|416.71|422.02|416.62|10
1626875750000|2021-07-21 13:55:50|422.09|416.69|422.09|416.69|422.09|416.69|422.09|416.69|1
1626875760000|2021-07-21 13:56:00|422.11|416.71|422.14|416.74|422.14|416.74|422.09|416.69|6
1626875770000|2021-07-21 13:56:10|422.11|416.71|422.16|416.76|422.16|416.76|422.06|416.66|6
1626875780000|2021-07-21 13:56:20|422.13|416.73|422.09|416.69|422.13|416.73|421.92|416.52|20
1626875790000|2021-07-21 13:56:30|422.06|416.66|422.04|416.64|422.09|416.69|422.04|416.64|7
1626875800000|2021-07-21 13:56:40|422.05|416.65|422.04|416.64|422.05|416.65|422.04|416.64|2
1626875820000|2021-07-21 13:57:00|421.95|416.55|422|416.6|422|416.6|421.87|416.47|11
1626875830000|2021-07-21 13:57:10|422.03|416.63|422.03|416.63|422.03|416.63|421.98|416.58|4
1626875840000|2021-07-21 13:57:20|421.93|416.53|421.65|416.25|421.96|416.56|421.6|416.2|22
1626875850000|2021-07-21 13:57:30|421.63|416.23|421.49|416.09|421.68|416.28|421.47|416.07|11
1626875860000|2021-07-21 13:57:40|421.47|416.07|421.48|416.08|421.57|416.17|421.46|416.06|16
1626875870000|2021-07-21 13:57:50|421.49|416.09|421.35|415.95|421.55|416.15|421.35|415.95|21
1626875880000|2021-07-21 13:58:00|421.36|415.96|421.41|416.01|421.44|416.04|421.36|415.96|9
1626875890000|2021-07-21 13:58:10|421.39|415.99|421.32|415.92|421.41|416.01|421.3|415.9|16
1626875900000|2021-07-21 13:58:20|421.33|415.93|421.38|415.98|421.42|416.02|421.3|415.9|16
1626875910000|2021-07-21 13:58:30|421.43|416.03|421.44|416.04|421.44|416.04|421.38|415.98|5
1626875920000|2021-07-21 13:58:40|421.43|416.03|421.41|416.01|421.47|416.07|421.36|415.96|16
1626875930000|2021-07-21 13:58:50|421.45|416.05|421.63|416.23|421.63|416.23|421.44|416.04|17
1626875940000|2021-07-21 13:59:00|421.64|416.24|421.65|416.25|421.65|416.25|421.63|416.23|4
1626875950000|2021-07-21 13:59:10|421.64|416.24|421.64|416.24|421.65|416.25|421.64|416.24|3
1626875960000|2021-07-21 13:59:20|421.65|416.25|421.72|416.32|421.76|416.36|421.64|416.24|9
1626875970000|2021-07-21 13:59:30|421.73|416.33|421.97|416.57|421.97|416.57|421.73|416.33|10
1626875980000|2021-07-21 13:59:40|421.98|416.58|421.97|416.57|421.98|416.58|421.97|416.57|2
1626876000000|2021-07-21 14:00:00|421.98|416.58|422.43|417.03|422.43|417.03|421.98|416.58|14
1626876010000|2021-07-21 14:00:10|422.42|417.02|422.37|416.97|422.46|417.06|422.37|416.97|11
1626876020000|2021-07-21 14:00:20|422.38|416.98|422.25|416.85|422.38|416.98|422.24|416.84|17
1626876030000|2021-07-21 14:00:30|422.24|416.84|422.2|416.8|422.28|416.88|422.2|416.8|11
1626876040000|2021-07-21 14:00:40|422.21|416.81|422.19|416.79|422.21|416.81|422.19|416.79|8
1626876050000|2021-07-21 14:00:50|422.2|416.8|422.26|416.86|422.27|416.87|422.2|416.8|8
1626876060000|2021-07-21 14:01:00|422.27|416.87|422.38|416.98|422.39|416.99|422.26|416.86|7
1626876070000|2021-07-21 14:01:10|422.37|416.97|422.26|416.86|422.37|416.97|422.19|416.79|11
1626876080000|2021-07-21 14:01:20|422.27|416.87|422.29|416.89|422.29|416.89|422.26|416.86|4
1626876090000|2021-07-21 14:01:30|422.28|416.88|422.23|416.83|422.29|416.89|422.22|416.82|14
1626876100000|2021-07-21 14:01:40|422.22|416.82|422.24|416.84|422.24|416.84|422.17|416.77|11
1626876110000|2021-07-21 14:01:50|422.21|416.81|422.33|416.93|422.33|416.93|422.18|416.78|13
1626876120000|2021-07-21 14:02:00|422.25|416.85|422.34|416.94|422.34|416.94|422.25|416.85|8
1626876130000|2021-07-21 14:02:10|422.33|416.93|422.36|416.96|422.36|416.96|422.29|416.89|9
1626876140000|2021-07-21 14:02:20|422.34|416.94|422.34|416.94|422.36|416.96|422.33|416.93|6
1626876150000|2021-07-21 14:02:30|422.35|416.95|422.26|416.86|422.35|416.95|422.26|416.86|9
1626876160000|2021-07-21 14:02:40|422.25|416.85|422.25|416.85|422.26|416.86|422.23|416.83|10
1626876170000|2021-07-21 14:02:50|422.22|416.82|422.22|416.82|422.22|416.82|422.2|416.8|5
1626876180000|2021-07-21 14:03:00|422.21|416.81|422.28|416.88|422.3|416.9|422.21|416.81|18
1626876190000|2021-07-21 14:03:10|422.31|416.91|422.35|416.95|422.36|416.96|422.3|416.9|10
1626876200000|2021-07-21 14:03:20|422.34|416.94|422.35|416.95|422.38|416.98|422.33|416.93|6
1626876210000|2021-07-21 14:03:30|422.34|416.94|422.35|416.95|422.35|416.95|422.34|416.94|2
1626876220000|2021-07-21 14:03:40|422.34|416.94|422.34|416.94|422.35|416.95|422.33|416.93|9
1626876230000|2021-07-21 14:03:50|422.33|416.93|422.35|416.95|422.35|416.95|422.33|416.93|9
1626876240000|2021-07-21 14:04:00|422.34|416.94|422.21|416.81|422.34|416.94|422.21|416.81|10
1626876250000|2021-07-21 14:04:10|422.22|416.82|422.31|416.91|422.31|416.91|422.22|416.82|11
1626876260000|2021-07-21 14:04:20|422.32|416.92|422.36|416.96|422.36|416.96|422.29|416.89|10
1626876270000|2021-07-21 14:04:30|422.31|416.91|422.42|417.02|422.43|417.03|422.31|416.91|6
1626876280000|2021-07-21 14:04:40|422.36|416.96|422.58|417.18|422.58|417.18|422.36|416.96|11
1626876290000|2021-07-21 14:04:50|422.6|417.2|422.63|417.23|422.69|417.29|422.6|417.2|8
1626876300000|2021-07-21 14:05:00|422.57|417.17|422.72|417.32|422.72|417.32|422.53|417.13|11
1626876310000|2021-07-21 14:05:10|422.7|417.3|422.84|417.44|422.9|417.5|422.7|417.3|15
1626876320000|2021-07-21 14:05:20|422.85|417.45|422.85|417.45|422.88|417.48|422.82|417.42|15
1626876330000|2021-07-21 14:05:30|422.88|417.48|422.85|417.45|422.89|417.49|422.79|417.39|10
1626876340000|2021-07-21 14:05:40|422.84|417.44|423.27|417.87|423.27|417.87|422.83|417.43|10
1626876350000|2021-07-21 14:05:50|423.21|417.81|423.02|417.62|423.21|417.81|422.96|417.56|10
1626876360000|2021-07-21 14:06:00|423.03|417.63|423.1|417.7|423.13|417.73|422.96|417.56|9
1626876370000|2021-07-21 14:06:10|423.17|417.77|423.17|417.77|423.17|417.77|423.17|417.77|1
1626876380000|2021-07-21 14:06:20|423.19|417.79|423.3|417.9|423.3|417.9|423.19|417.79|6
1626876390000|2021-07-21 14:06:30|423.26|417.86|423.19|417.79|423.27|417.87|423.14|417.74|9
1626876400000|2021-07-21 14:06:40|423.18|417.78|423.18|417.78|423.2|417.8|423.18|417.78|3
1626876410000|2021-07-21 14:06:50|423.17|417.77|423.21|417.81|423.21|417.81|423.16|417.76|6
1626876420000|2021-07-21 14:07:00|423.2|417.8|423.38|417.98|423.38|417.98|423.17|417.77|11
1626876430000|2021-07-21 14:07:10|423.47|418.07|423.38|417.98|423.47|418.07|423.38|417.98|9
1626876440000|2021-07-21 14:07:20|423.39|417.99|423.49|418.09|423.55|418.15|423.39|417.99|9
1626876450000|2021-07-21 14:07:30|423.53|418.13|423.59|418.19|423.59|418.19|423.52|418.12|16
1626876460000|2021-07-21 14:07:40|423.58|418.18|423.99|418.59|424.01|418.61|423.58|418.18|13
1626876470000|2021-07-21 14:07:50|424.01|418.61|424.05|418.65|424.05|418.65|424.01|418.61|15
1626876480000|2021-07-21 14:08:00|424.07|418.67|423.92|418.52|424.09|418.69|423.92|418.52|19
1626876490000|2021-07-21 14:08:10|423.94|418.54|423.98|418.58|423.98|418.58|423.92|418.52|17
1626876500000|2021-07-21 14:08:20|423.96|418.56|423.95|418.55|423.98|418.58|423.95|418.55|10
1626876510000|2021-07-21 14:08:30|424.04|418.64|423.98|418.58|424.06|418.66|423.97|418.57|7
1626876520000|2021-07-21 14:08:40|423.99|418.59|423.96|418.56|423.99|418.59|423.94|418.54|13
1626876530000|2021-07-21 14:08:50|424|418.6|424.13|418.73|424.16|418.76|424|418.6|8
1626876540000|2021-07-21 14:09:00|424.14|418.74|424.07|418.67|424.14|418.74|424.03|418.63|11
1626876550000|2021-07-21 14:09:10|424.06|418.66|423.92|418.52|424.06|418.66|423.88|418.48|17
1626876560000|2021-07-21 14:09:20|423.96|418.56|424.28|418.88|424.28|418.88|423.96|418.56|11
1626876570000|2021-07-21 14:09:30|424.25|418.85|424.36|418.96|424.39|418.99|424.18|418.78|14
1626876580000|2021-07-21 14:09:40|424.35|418.95|424.28|418.88|424.35|418.95|424.27|418.87|14
1626876590000|2021-07-21 14:09:50|424.26|418.86|424.3|418.9|424.3|418.9|424.11|418.71|16
1626876600000|2021-07-21 14:10:00|424.29|418.89|424.17|418.77|424.33|418.93|424.17|418.77|6
1626876610000|2021-07-21 14:10:10|424.18|418.78|423.94|418.54|424.18|418.78|423.93|418.53|14
1626876620000|2021-07-21 14:10:20|424.03|418.63|424.18|418.78|424.19|418.79|424.03|418.63|9
1626876630000|2021-07-21 14:10:30|424.2|418.8|424.36|418.96|424.36|418.96|424.2|418.8|9
1626876640000|2021-07-21 14:10:40|424.38|418.98|425|419.6|425.01|419.61|424.38|418.98|13
1626876650000|2021-07-21 14:10:50|425.01|419.61|424.86|419.46|425.01|419.61|424.78|419.38|16
1626876660000|2021-07-21 14:11:00|424.89|419.49|425.68|420.28|425.68|420.28|424.88|419.48|18
1626876670000|2021-07-21 14:11:10|425.72|420.32|425.15|419.75|425.72|420.32|425.12|419.72|22
1626876680000|2021-07-21 14:11:20|425.16|419.76|425.19|419.79|425.2|419.8|425.14|419.74|14
1626876690000|2021-07-21 14:11:30|425.14|419.74|425.11|419.71|425.15|419.75|425.11|419.71|4
1626876700000|2021-07-21 14:11:40|425.1|419.7|425.24|419.84|425.37|419.97|425.1|419.7|16
1626876710000|2021-07-21 14:11:50|425.22|419.82|425.22|419.82|425.35|419.95|425.21|419.81|12
1626876720000|2021-07-21 14:12:00|425.25|419.85|425.27|419.87|425.42|420.02|425.23|419.83|17
1626876730000|2021-07-21 14:12:10|425.28|419.88|425.26|419.86|425.46|420.06|425.26|419.86|17
1626876740000|2021-07-21 14:12:20|425.24|419.84|425.51|420.11|425.56|420.16|425.24|419.84|12
1626876750000|2021-07-21 14:12:30|425.49|420.09|425.8|420.4|425.8|420.4|425.49|420.09|14
1626876760000|2021-07-21 14:12:40|425.79|420.39|425.59|420.19|425.79|420.39|425.57|420.17|18
1626876770000|2021-07-21 14:12:50|425.64|420.24|425.91|420.51|425.91|420.51|425.64|420.24|14
1626876780000|2021-07-21 14:13:00|425.9|420.5|425.85|420.45|425.92|420.52|425.84|420.44|17
1626876790000|2021-07-21 14:13:10|425.86|420.46|425.87|420.47|425.91|420.51|425.86|420.46|11
1626876800000|2021-07-21 14:13:20|425.88|420.48|425.88|420.48|425.9|420.5|425.86|420.46|11
1626876810000|2021-07-21 14:13:30|425.9|420.5|425.84|420.44|425.9|420.5|425.84|420.44|14
1626876820000|2021-07-21 14:13:40|425.83|420.43|425.62|420.22|425.83|420.43|425.57|420.17|15
1626876830000|2021-07-21 14:13:50|425.61|420.21|425.65|420.25|425.65|420.25|425.59|420.19|6
1626876840000|2021-07-21 14:14:00|425.66|420.26|425.62|420.22|425.66|420.26|425.48|420.08|19
1626876850000|2021-07-21 14:14:10|425.6|420.2|425.82|420.42|425.89|420.49|425.6|420.2|15
1626876860000|2021-07-21 14:14:20|425.79|420.39|425.6|420.2|425.79|420.39|425.6|420.2|16
1626876870000|2021-07-21 14:14:30|425.61|420.21|425.81|420.41|425.83|420.43|425.61|420.21|10
1626876880000|2021-07-21 14:14:40|425.82|420.42|425.82|420.42|425.82|420.42|425.81|420.41|3
1626876890000|2021-07-21 14:14:50|425.81|420.41|425.76|420.36|425.81|420.41|425.74|420.34|8
1626876900000|2021-07-21 14:15:00|425.78|420.38|425.9|420.5|425.9|420.5|425.77|420.37|9
1626876910000|2021-07-21 14:15:10|425.91|420.51|426.02|420.62|426.04|420.64|425.91|420.51|7
1626876920000|2021-07-21 14:15:20|426.04|420.64|426.07|420.67|426.11|420.71|425.99|420.59|16
1626876930000|2021-07-21 14:15:30|426.08|420.68|426|420.6|426.09|420.69|425.95|420.55|17
1626876940000|2021-07-21 14:15:40|425.99|420.59|425.98|420.58|426.05|420.65|425.94|420.54|15
1626876950000|2021-07-21 14:15:50|426.02|420.62|426.02|420.62|426.03|420.63|425.95|420.55|9
1626876960000|2021-07-21 14:16:00|426.03|420.63|425.91|420.51|426.03|420.63|425.85|420.45|17
1626876970000|2021-07-21 14:16:10|425.9|420.5|425.98|420.58|425.99|420.59|425.88|420.48|16
1626876980000|2021-07-21 14:16:20|425.99|420.59|425.88|420.48|425.99|420.59|425.88|420.48|8
1626876990000|2021-07-21 14:16:30|425.87|420.47|425.79|420.39|425.88|420.48|425.79|420.39|11
1626877000000|2021-07-21 14:16:40|425.74|420.34|425.78|420.38|425.78|420.38|425.67|420.27|12
1626877010000|2021-07-21 14:16:50|425.77|420.37|425.95|420.55|425.95|420.55|425.77|420.37|13
1626877020000|2021-07-21 14:17:00|425.97|420.57|426.11|420.71|426.13|420.73|425.97|420.57|14
1626877030000|2021-07-21 14:17:10|426.19|420.79|426.44|421.04|426.55|421.15|426.14|420.74|17
1626877040000|2021-07-21 14:17:20|426.45|421.05|426.5|421.1|426.52|421.12|426.45|421.05|10
1626877050000|2021-07-21 14:17:30|426.51|421.11|426.52|421.12|426.54|421.14|426.5|421.1|7
1626877060000|2021-07-21 14:17:40|426.54|421.14|426.53|421.13|426.54|421.14|426.52|421.12|3
1626877070000|2021-07-21 14:17:50|426.52|421.12|426.48|421.08|426.53|421.13|426.46|421.06|9
1626877080000|2021-07-21 14:18:00|426.51|421.11|426.56|421.16|426.56|421.16|426.51|421.11|3
1626877090000|2021-07-21 14:18:10|426.6|421.2|426.79|421.39|426.85|421.45|426.6|421.2|18
1626877100000|2021-07-21 14:18:20|426.7|421.3|426.69|421.29|426.7|421.3|426.64|421.24|10
1626877110000|2021-07-21 14:18:30|426.67|421.27|426.68|421.28|426.7|421.3|426.67|421.27|8
1626877120000|2021-07-21 14:18:40|426.67|421.27|426.49|421.09|426.69|421.29|426.4|421|17
1626877130000|2021-07-21 14:18:50|426.47|421.07|426.5|421.1|426.52|421.12|426.47|421.07|11
1626877140000|2021-07-21 14:19:00|426.48|421.08|426.26|420.86|426.48|421.08|426.25|420.85|15
1626877150000|2021-07-21 14:19:10|426.25|420.85|426.24|420.84|426.26|420.86|426.22|420.82|8
1626877160000|2021-07-21 14:19:20|426.25|420.85|426.45|421.05|426.56|421.16|426.22|420.82|15
1626877170000|2021-07-21 14:19:30|426.46|421.06|426.6|421.2|426.61|421.21|426.44|421.04|12
1626877180000|2021-07-21 14:19:40|426.61|421.21|426.57|421.17|426.61|421.21|426.57|421.17|5
1626877190000|2021-07-21 14:19:50|426.59|421.19|426.58|421.18|426.73|421.33|426.57|421.17|12
1626877200000|2021-07-21 14:20:00|426.6|421.2|426.74|421.34|426.78|421.38|426.51|421.11|17
1626877210000|2021-07-21 14:20:10|426.76|421.36|426.68|421.28|426.84|421.44|426.67|421.27|14
1626877220000|2021-07-21 14:20:20|426.69|421.29|426.92|421.52|426.92|421.52|426.69|421.29|14
1626877230000|2021-07-21 14:20:30|426.95|421.55|426.92|421.52|426.95|421.55|426.92|421.52|2
1626877240000|2021-07-21 14:20:40|426.91|421.51|426.84|421.44|426.91|421.51|426.84|421.44|4
1626877250000|2021-07-21 14:20:50|426.85|421.45|427.14|421.74|427.14|421.74|426.85|421.45|11
1626877260000|2021-07-21 14:21:00|427.17|421.77|427.15|421.75|427.17|421.77|427.15|421.75|2
1626877270000|2021-07-21 14:21:10|427.17|421.77|427.13|421.73|427.19|421.79|427.13|421.73|5
1626877280000|2021-07-21 14:21:20|427.15|421.75|427.39|421.99|427.4|422|427.15|421.75|4
1626877290000|2021-07-21 14:21:30|427.41|422.01|427.57|422.17|427.57|422.17|427.41|422.01|3
1626877300000|2021-07-21 14:21:40|427.58|422.18|427.54|422.14|427.59|422.19|427.54|422.14|3
1626877310000|2021-07-21 14:21:50|427.49|422.09|427.36|421.96|427.51|422.11|427.29|421.89|13
1626877320000|2021-07-21 14:22:00|427.39|421.99|427.42|422.02|427.42|422.02|427.38|421.98|9
1626877340000|2021-07-21 14:22:20|427.36|421.96|427.39|421.99|427.39|421.99|427.36|421.96|3
1626877350000|2021-07-21 14:22:30|427.35|421.95|427.26|421.86|427.35|421.95|427.22|421.82|10
1626877360000|2021-07-21 14:22:40|427.25|421.85|427.19|421.79|427.25|421.85|427.17|421.77|9
1626877370000|2021-07-21 14:22:50|427.21|421.81|427.37|421.97|427.37|421.97|427.2|421.8|10
1626877380000|2021-07-21 14:23:00|427.36|421.96|427.5|422.1|427.5|422.1|427.36|421.96|6
1626877390000|2021-07-21 14:23:10|427.49|422.09|427.67|422.27|427.7|422.3|427.49|422.09|9
1626877400000|2021-07-21 14:23:20|427.66|422.26|427.59|422.19|427.66|422.26|427.53|422.13|8
1626877410000|2021-07-21 14:23:30|427.57|422.17|427.58|422.18|427.59|422.19|427.49|422.09|12
1626877420000|2021-07-21 14:23:40|427.57|422.17|427.41|422.01|427.57|422.17|427.41|422.01|7
1626877430000|2021-07-21 14:23:50|427.39|421.99|427.28|421.88|427.39|421.99|427.22|421.82|14
1626877440000|2021-07-21 14:24:00|427.3|421.9|427.3|421.9|427.34|421.94|427.28|421.88|12
1626877450000|2021-07-21 14:24:10|427.31|421.91|427.35|421.95|427.35|421.95|427.31|421.91|7
1626877460000|2021-07-21 14:24:20|427.34|421.94|427.32|421.92|427.35|421.95|427.3|421.9|7
1626877470000|2021-07-21 14:24:30|427.31|421.91|427.37|421.97|427.39|421.99|427.3|421.9|9
1626877480000|2021-07-21 14:24:40|427.35|421.95|427.67|422.27|427.69|422.29|427.35|421.95|22
1626877490000|2021-07-21 14:24:50|427.66|422.26|427.64|422.24|427.67|422.27|427.6|422.2|11
1626877500000|2021-07-21 14:25:00|427.61|422.21|427.64|422.24|427.7|422.3|427.61|422.21|10
1626877510000|2021-07-21 14:25:10|427.56|422.16|427.34|421.94|427.57|422.17|427.34|421.94|16
1626877520000|2021-07-21 14:25:20|427.35|421.95|427.26|421.86|427.35|421.95|427.17|421.77|15
1626877530000|2021-07-21 14:25:30|427.27|421.87|427.19|421.79|427.47|422.07|427.19|421.79|14
1626877540000|2021-07-21 14:25:40|427.17|421.77|427.01|421.61|427.17|421.77|426.98|421.58|15
1626877550000|2021-07-21 14:25:50|427.02|421.62|427.18|421.78|427.18|421.78|426.99|421.59|19
1626877560000|2021-07-21 14:26:00|427.17|421.77|427.21|421.81|427.23|421.83|427.16|421.76|15
1626877570000|2021-07-21 14:26:10|427.12|421.72|426.98|421.58|427.12|421.72|426.95|421.55|13
1626877580000|2021-07-21 14:26:20|427|421.6|426.99|421.59|427.07|421.67|426.99|421.59|13
1626877590000|2021-07-21 14:26:30|427.05|421.65|426.44|421.04|427.05|421.65|426.41|421.01|21
1626877600000|2021-07-21 14:26:40|426.45|421.05|426.64|421.24|426.7|421.3|426.45|421.05|23
1626877610000|2021-07-21 14:26:50|426.65|421.25|426.64|421.24|426.65|421.25|426.61|421.21|11
1626877620000|2021-07-21 14:27:00|426.65|421.25|426.65|421.25|426.83|421.43|426.54|421.14|25
1626877630000|2021-07-21 14:27:10|426.63|421.23|426.56|421.16|426.65|421.25|426.54|421.14|11
1626877640000|2021-07-21 14:27:20|426.52|421.12|426.6|421.2|426.6|421.2|426.47|421.07|10
1626877650000|2021-07-21 14:27:30|426.59|421.19|426.61|421.21|426.61|421.21|426.59|421.19|9
1626877660000|2021-07-21 14:27:40|426.6|421.2|426.52|421.12|426.61|421.21|426.47|421.07|15
1626877670000|2021-07-21 14:27:50|426.47|421.07|426.46|421.06|426.52|421.12|426.42|421.02|13
1626877680000|2021-07-21 14:28:00|426.47|421.07|426.52|421.12|426.55|421.15|426.43|421.03|14
1626877690000|2021-07-21 14:28:10|426.51|421.11|426.51|421.11|426.53|421.13|426.5|421.1|5
1626877700000|2021-07-21 14:28:20|426.5|421.1|426.63|421.23|426.63|421.23|426.48|421.08|10
1626877710000|2021-07-21 14:28:30|426.68|421.28|426.81|421.41|426.82|421.42|426.67|421.27|11
1626877720000|2021-07-21 14:28:40|426.8|421.4|426.68|421.28|426.81|421.41|426.66|421.26|11
1626877730000|2021-07-21 14:28:50|426.67|421.27|426.58|421.18|426.67|421.27|426.57|421.17|12
1626877740000|2021-07-21 14:29:00|426.57|421.17|426.57|421.17|426.58|421.18|426.52|421.12|14
1626877750000|2021-07-21 14:29:10|426.6|421.2|426.59|421.19|426.66|421.26|426.57|421.17|16
1626877760000|2021-07-21 14:29:20|426.6|421.2|426.55|421.15|426.6|421.2|426.53|421.13|21
1626877770000|2021-07-21 14:29:30|426.59|421.19|426.57|421.17|426.59|421.19|426.53|421.13|14
1626877780000|2021-07-21 14:29:40|426.58|421.18|426.55|421.15|426.59|421.19|426.54|421.14|15
1626877790000|2021-07-21 14:29:50|426.53|421.13|426.43|421.03|426.53|421.13|426.33|420.93|25
1626877800000|2021-07-21 14:30:00|426.45|421.05|426.42|421.02|426.49|421.09|426.42|421.02|22
1626877810000|2021-07-21 14:30:10|426.43|421.03|426.33|420.93|426.44|421.04|426.3|420.9|10
1626877820000|2021-07-21 14:30:20|426.31|420.91|426.18|420.78|426.32|420.92|426.03|420.63|21
1626877830000|2021-07-21 14:30:30|426.13|420.73|426.15|420.75|426.16|420.76|426.07|420.67|15
1626877840000|2021-07-21 14:30:40|426.25|420.85|426.34|420.94|426.34|420.94|426.25|420.85|25
1626877850000|2021-07-21 14:30:50|426.36|420.96|426.39|420.99|426.39|420.99|426.27|420.87|5
1626877860000|2021-07-21 14:31:00|426.32|420.92|426.32|420.92|426.43|421.03|426.28|420.88|9
1626877870000|2021-07-21 14:31:10|426.28|420.88|426.31|420.91|426.31|420.91|426.11|420.71|21
1626877880000|2021-07-21 14:31:20|426.3|420.9|426.29|420.89|426.31|420.91|426.25|420.85|21
1626877890000|2021-07-21 14:31:30|426.26|420.86|425.96|420.56|426.26|420.86|425.96|420.56|20
1626877900000|2021-07-21 14:31:40|425.97|420.57|426.06|420.66|426.06|420.66|425.97|420.57|11
1626877910000|2021-07-21 14:31:50|426.04|420.64|426.01|420.61|426.06|420.66|425.99|420.59|12
1626877920000|2021-07-21 14:32:00|426.02|420.62|425.94|420.54|426.06|420.66|425.94|420.54|21
1626877930000|2021-07-21 14:32:10|425.93|420.53|425.7|420.3|425.93|420.53|425.68|420.28|21
1626877940000|2021-07-21 14:32:20|425.68|420.28|425.86|420.46|425.91|420.51|425.65|420.25|24
1626877950000|2021-07-21 14:32:30|425.85|420.45|425.58|420.18|425.89|420.49|425.58|420.18|22
1626877960000|2021-07-21 14:32:40|425.6|420.2|425.64|420.24|425.67|420.27|425.6|420.2|13
1626877970000|2021-07-21 14:32:50|425.65|420.25|425.65|420.25|425.66|420.26|425.6|420.2|24
1626877980000|2021-07-21 14:33:00|425.62|420.22|425.62|420.22|425.65|420.25|425.6|420.2|20
1626877990000|2021-07-21 14:33:10|425.57|420.17|425.58|420.18|425.62|420.22|425.57|420.17|17
1626878000000|2021-07-21 14:33:20|425.59|420.19|425.66|420.26|425.66|420.26|425.58|420.18|16
1626878010000|2021-07-21 14:33:30|425.68|420.28|425.88|420.48|425.88|420.48|425.68|420.28|14
1626878020000|2021-07-21 14:33:40|425.89|420.49|425.72|420.32|425.92|420.52|425.72|420.32|20
1626878030000|2021-07-21 14:33:50|425.71|420.31|425.76|420.36|425.83|420.43|425.69|420.29|15
1626878040000|2021-07-21 14:34:00|425.75|420.35|425.7|420.3|425.79|420.39|425.64|420.24|17
1626878050000|2021-07-21 14:34:10|425.69|420.29|425.68|420.28|425.69|420.29|425.67|420.27|4
1626878060000|2021-07-21 14:34:20|425.69|420.29|425.67|420.27|425.71|420.31|425.67|420.27|5
1626878070000|2021-07-21 14:34:30|425.71|420.31|425.69|420.29|425.72|420.32|425.67|420.27|11
1626878080000|2021-07-21 14:34:40|425.7|420.3|425.71|420.31|425.71|420.31|425.65|420.25|14
1626878090000|2021-07-21 14:34:50|425.72|420.32|425.72|420.32|425.73|420.33|425.71|420.31|5
1626878100000|2021-07-21 14:35:00|425.71|420.31|425.67|420.27|425.71|420.31|425.62|420.22|9
1626878110000|2021-07-21 14:35:10|425.66|420.26|425.68|420.28|425.68|420.28|425.66|420.26|7
1626878120000|2021-07-21 14:35:20|425.67|420.27|425.56|420.16|425.68|420.28|425.52|420.12|16
1626878130000|2021-07-21 14:35:30|425.53|420.13|425.51|420.11|425.54|420.14|425.48|420.08|14
1626878140000|2021-07-21 14:35:40|425.49|420.09|425.56|420.16|425.56|420.16|425.48|420.08|8
1626878150000|2021-07-21 14:35:50|425.52|420.12|425.32|419.92|425.54|420.14|425.3|419.9|24
1626878160000|2021-07-21 14:36:00|425.33|419.93|425.53|420.13|425.54|420.14|425.33|419.93|13
1626878170000|2021-07-21 14:36:10|425.55|420.15|425.5|420.1|425.68|420.28|425.45|420.05|18
1626878180000|2021-07-21 14:36:20|425.54|420.14|425.57|420.17|425.74|420.34|425.54|420.14|18
1626878190000|2021-07-21 14:36:30|425.49|420.09|425.44|420.04|425.54|420.14|425.44|420.04|21
1626878200000|2021-07-21 14:36:40|425.42|420.02|425.37|419.97|425.44|420.04|425.36|419.96|16
1626878210000|2021-07-21 14:36:50|425.35|419.95|425.21|419.81|425.36|419.96|425.17|419.77|23
1626878220000|2021-07-21 14:37:00|425.22|419.82|425.4|420|425.4|420|425.21|419.81|14
1626878230000|2021-07-21 14:37:10|425.39|419.99|425.26|419.86|425.4|420|425.24|419.84|12
1626878240000|2021-07-21 14:37:20|425.3|419.9|425.33|419.93|425.36|419.96|425.3|419.9|13
1626878250000|2021-07-21 14:37:30|425.34|419.94|425.21|419.81|425.35|419.95|425.21|419.81|7
1626878260000|2021-07-21 14:37:40|425.22|419.82|425.23|419.83|425.23|419.83|425.22|419.82|2
1626878280000|2021-07-21 14:38:00|425.27|419.87|425.39|419.99|425.42|420.02|425.27|419.87|13
1626878290000|2021-07-21 14:38:10|425.37|419.97|425.38|419.98|425.38|419.98|425.31|419.91|8
1626878300000|2021-07-21 14:38:20|425.37|419.97|425.47|420.07|425.47|420.07|425.37|419.97|10
1626878310000|2021-07-21 14:38:30|425.48|420.08|425.49|420.09|425.51|420.11|425.45|420.05|8
1626878320000|2021-07-21 14:38:40|425.51|420.11|425.56|420.16|425.65|420.25|425.51|420.11|8
1626878330000|2021-07-21 14:38:50|425.54|420.14|425.55|420.15|425.55|420.15|425.45|420.05|16
1626878340000|2021-07-21 14:39:00|425.56|420.16|425.5|420.1|425.56|420.16|425.5|420.1|5
1626878350000|2021-07-21 14:39:10|425.51|420.11|425.49|420.09|425.51|420.11|425.45|420.05|18
1626878360000|2021-07-21 14:39:20|425.48|420.08|425.49|420.09|425.5|420.1|425.47|420.07|10
1626878370000|2021-07-21 14:39:30|425.5|420.1|425.48|420.08|425.5|420.1|425.44|420.04|15
1626878380000|2021-07-21 14:39:40|425.5|420.1|425.52|420.12|425.52|420.12|425.46|420.06|6
1626878390000|2021-07-21 14:39:50|425.51|420.11|425.51|420.11|425.52|420.12|425.51|420.11|5
1626878400000|2021-07-21 14:40:00|425.52|420.12|425.6|420.2|425.6|420.2|425.51|420.11|10
1626878410000|2021-07-21 14:40:10|425.61|420.21|425.55|420.15|425.67|420.27|425.54|420.14|10
1626878420000|2021-07-21 14:40:20|425.54|420.14|425.55|420.15|425.58|420.18|425.54|420.14|8
1626878430000|2021-07-21 14:40:30|425.58|420.18|425.64|420.24|425.64|420.24|425.54|420.14|9
1626878440000|2021-07-21 14:40:40|425.65|420.25|425.68|420.28|425.71|420.31|425.65|420.25|8
1626878450000|2021-07-21 14:40:50|425.69|420.29|425.7|420.3|425.77|420.37|425.67|420.27|15
1626878460000|2021-07-21 14:41:00|425.71|420.31|426.05|420.65|426.05|420.65|425.71|420.31|11
1626878470000|2021-07-21 14:41:10|426|420.6|426|420.6|426|420.6|425.98|420.58|4
1626878480000|2021-07-21 14:41:20|425.99|420.59|426.1|420.7|426.1|420.7|425.99|420.59|5
1626878490000|2021-07-21 14:41:30|426.09|420.69|426.08|420.68|426.1|420.7|426.07|420.67|8
1626878500000|2021-07-21 14:41:40|426.07|420.67|426.06|420.66|426.08|420.68|426.06|420.66|10
1626878520000|2021-07-21 14:42:00|426.08|420.68|426.07|420.67|426.08|420.68|426.06|420.66|8
1626878530000|2021-07-21 14:42:10|426.08|420.68|426.07|420.67|426.09|420.69|426.05|420.65|9
1626878540000|2021-07-21 14:42:20|426.06|420.66|426.07|420.67|426.07|420.67|426.06|420.66|4
1626878550000|2021-07-21 14:42:30|426.06|420.66|426.05|420.65|426.06|420.66|426.04|420.64|4
1626878560000|2021-07-21 14:42:40|426.04|420.64|426|420.6|426.04|420.64|425.93|420.53|18
1626878570000|2021-07-21 14:42:50|426.01|420.61|426|420.6|426.01|420.61|425.95|420.55|14
1626878580000|2021-07-21 14:43:00|425.99|420.59|426|420.6|426.05|420.65|425.98|420.58|11
1626878590000|2021-07-21 14:43:10|426.06|420.66|426.53|421.13|426.53|421.13|426.05|420.65|14
1626878600000|2021-07-21 14:43:20|426.55|421.15|426.86|421.46|426.94|421.54|426.55|421.15|11
1626878610000|2021-07-21 14:43:30|426.89|421.49|426.9|421.5|426.94|421.54|426.87|421.47|11
1626878620000|2021-07-21 14:43:40|426.93|421.53|426.78|421.38|426.93|421.53|426.78|421.38|7
1626878630000|2021-07-21 14:43:50|426.77|421.37|426.87|421.47|426.9|421.5|426.74|421.34|16
1626878640000|2021-07-21 14:44:00|426.91|421.51|426.91|421.51|426.91|421.51|426.91|421.51|1
1626878650000|2021-07-21 14:44:10|426.95|421.55|427.16|421.76|427.16|421.76|426.95|421.55|8
1626878660000|2021-07-21 14:44:20|427.18|421.78|426.99|421.59|427.22|421.82|426.98|421.58|6
1626878670000|2021-07-21 14:44:30|427|421.6|426.91|421.51|427|421.6|426.9|421.5|16
1626878680000|2021-07-21 14:44:40|426.94|421.54|426.89|421.49|426.94|421.54|426.89|421.49|5
1626878690000|2021-07-21 14:44:50|426.88|421.48|426.84|421.44|426.9|421.5|426.81|421.41|18
1626878700000|2021-07-21 14:45:00|426.83|421.43|426.84|421.44|426.87|421.47|426.81|421.41|17
1626878710000|2021-07-21 14:45:10|426.83|421.43|426.59|421.19|426.83|421.43|426.59|421.19|18
1626878720000|2021-07-21 14:45:20|426.6|421.2|426.57|421.17|426.6|421.2|426.48|421.08|16
1626878730000|2021-07-21 14:45:30|426.55|421.15|426.54|421.14|426.57|421.17|426.52|421.12|16
1626878740000|2021-07-21 14:45:40|426.55|421.15|426.59|421.19|426.59|421.19|426.49|421.09|12
1626878750000|2021-07-21 14:45:50|426.58|421.18|426.59|421.19|426.59|421.19|426.56|421.16|9
1626878760000|2021-07-21 14:46:00|426.57|421.17|426.36|420.96|426.58|421.18|426.36|420.96|20
1626878770000|2021-07-21 14:46:10|426.37|420.97|426.44|421.04|426.5|421.1|426.37|420.97|18
1626878780000|2021-07-21 14:46:20|426.47|421.07|426.41|421.01|426.47|421.07|426.39|420.99|10
1626878790000|2021-07-21 14:46:30|426.4|421|426.05|420.65|426.4|421|426.05|420.65|19
1626878800000|2021-07-21 14:46:40|426.04|420.64|426.33|420.93|426.36|420.96|426.02|420.62|15
1626878810000|2021-07-21 14:46:50|426.34|420.94|426.49|421.09|426.49|421.09|426.34|420.94|10
1626878820000|2021-07-21 14:47:00|426.39|420.99|426.53|421.13|426.53|421.13|426.39|420.99|7
1626878830000|2021-07-21 14:47:10|426.56|421.16|426.96|421.56|426.96|421.56|426.56|421.16|7
1626878840000|2021-07-21 14:47:20|426.97|421.57|427.07|421.67|427.19|421.79|426.97|421.57|20
1626878850000|2021-07-21 14:47:30|427.06|421.66|426.95|421.55|427.08|421.68|426.95|421.55|14
1626878860000|2021-07-21 14:47:40|426.94|421.54|426.89|421.49|426.94|421.54|426.83|421.43|19
1626878870000|2021-07-21 14:47:50|426.88|421.48|426.87|421.47|426.88|421.48|426.85|421.45|5
1626878880000|2021-07-21 14:48:00|426.86|421.46|426.88|421.48|426.91|421.51|426.86|421.46|11
1626878890000|2021-07-21 14:48:10|426.87|421.47|426.99|421.59|427.02|421.62|426.87|421.47|10
1626878900000|2021-07-21 14:48:20|427.06|421.66|427.04|421.64|427.06|421.66|427.01|421.61|12
1626878910000|2021-07-21 14:48:30|427.05|421.65|426.93|421.53|427.06|421.66|426.85|421.45|19
1626878920000|2021-07-21 14:48:40|426.88|421.48|426.97|421.57|426.97|421.57|426.84|421.44|19
1626878930000|2021-07-21 14:48:50|426.98|421.58|426.98|421.58|426.99|421.59|426.95|421.55|10
1626878940000|2021-07-21 14:49:00|427.05|421.65|427|421.6|427.08|421.68|426.97|421.57|13
1626878950000|2021-07-21 14:49:10|427.09|421.69|427.14|421.74|427.18|421.78|427.09|421.69|15
1626878960000|2021-07-21 14:49:20|427.15|421.75|427.12|421.72|427.15|421.75|427.08|421.68|7
1626878970000|2021-07-21 14:49:30|427.13|421.73|427.13|421.73|427.14|421.74|427.13|421.73|3
1626878980000|2021-07-21 14:49:40|427.15|421.75|427.13|421.73|427.15|421.75|427.12|421.72|5
1626878990000|2021-07-21 14:49:50|427.14|421.74|427.12|421.72|427.14|421.74|427.12|421.72|8
1626879000000|2021-07-21 14:50:00|427.13|421.73|427.14|421.74|427.14|421.74|427.12|421.72|6
1626879010000|2021-07-21 14:50:10|427.16|421.76|427.08|421.68|427.16|421.76|427.08|421.68|4
1626879020000|2021-07-21 14:50:20|427.09|421.69|427.22|421.82|427.22|421.82|427.09|421.69|11
1626879030000|2021-07-21 14:50:30|427.2|421.8|427.17|421.77|427.2|421.8|427.16|421.76|8
1626879040000|2021-07-21 14:50:40|427.16|421.76|427.2|421.8|427.22|421.82|427.14|421.74|5
1626879050000|2021-07-21 14:50:50|427.19|421.79|427.16|421.76|427.2|421.8|427.16|421.76|6
1626879060000|2021-07-21 14:51:00|427.19|421.79|427.4|422|427.42|422.02|427.19|421.79|13
1626879070000|2021-07-21 14:51:10|427.41|422.01|427.41|422.01|427.41|422.01|427.41|422.01|1
1626879080000|2021-07-21 14:51:20|427.48|422.08|427.58|422.18|427.59|422.19|427.48|422.08|3
1626879090000|2021-07-21 14:51:30|427.57|422.17|427.5|422.1|427.57|422.17|427.49|422.09|6
1626879100000|2021-07-21 14:51:40|427.51|422.11|427.5|422.1|427.51|422.11|427.49|422.09|5
1626879110000|2021-07-21 14:51:50|427.51|422.11|427.38|421.98|427.51|422.11|427.29|421.89|9
1626879120000|2021-07-21 14:52:00|427.39|421.99|427.53|422.13|427.53|422.13|427.39|421.99|4
1626879130000|2021-07-21 14:52:10|427.6|422.2|427.67|422.27|427.67|422.27|427.6|422.2|5
1626879140000|2021-07-21 14:52:20|427.66|422.26|427.64|422.24|427.66|422.26|427.64|422.24|2
1626879150000|2021-07-21 14:52:30|427.63|422.23|427.63|422.23|427.63|422.23|427.63|422.23|1
1626879160000|2021-07-21 14:52:40|427.65|422.25|427.63|422.23|427.69|422.29|427.63|422.23|6
1626879170000|2021-07-21 14:52:50|427.65|422.25|427.6|422.2|427.67|422.27|427.58|422.18|13
1626879180000|2021-07-21 14:53:00|427.59|422.19|427.51|422.11|427.65|422.25|427.48|422.08|13
1626879190000|2021-07-21 14:53:10|427.52|422.12|427.49|422.09|427.55|422.15|427.45|422.05|15
1626879200000|2021-07-21 14:53:20|427.46|422.06|427.21|421.81|427.46|422.06|427.21|421.81|20
1626879210000|2021-07-21 14:53:30|427.23|421.83|427.16|421.76|427.32|421.92|427.15|421.75|18
1626879220000|2021-07-21 14:53:40|427.22|421.82|427.26|421.86|427.29|421.89|427.2|421.8|14
1626879230000|2021-07-21 14:53:50|427.25|421.85|427.24|421.84|427.25|421.85|427.24|421.84|2
1626879240000|2021-07-21 14:54:00|427.25|421.85|427.29|421.89|427.29|421.89|427.25|421.85|5
1626879250000|2021-07-21 14:54:10|427.34|421.94|427.42|422.02|427.42|422.02|427.34|421.94|3
1626879260000|2021-07-21 14:54:20|427.39|421.99|427.39|421.99|427.39|421.99|427.38|421.98|3
1626879270000|2021-07-21 14:54:30|427.41|422.01|427.44|422.04|427.44|422.04|427.41|422.01|3
1626879280000|2021-07-21 14:54:40|427.48|422.08|427.62|422.22|427.62|422.22|427.48|422.08|10
1626879290000|2021-07-21 14:54:50|427.64|422.24|427.6|422.2|427.65|422.25|427.57|422.17|8
1626879300000|2021-07-21 14:55:00|427.59|422.19|427.6|422.2|427.6|422.2|427.49|422.09|10
1626879310000|2021-07-21 14:55:10|427.59|422.19|427.65|422.25|427.66|422.26|427.59|422.19|8
1626879320000|2021-07-21 14:55:20|427.67|422.27|427.62|422.22|427.67|422.27|427.6|422.2|11
1626879330000|2021-07-21 14:55:30|427.65|422.25|427.62|422.22|427.68|422.28|427.6|422.2|16
1626879340000|2021-07-21 14:55:40|427.63|422.23|427.59|422.19|427.63|422.23|427.59|422.19|8
1626879350000|2021-07-21 14:55:50|427.57|422.17|427.62|422.22|427.64|422.24|427.55|422.15|12
1626879360000|2021-07-21 14:56:00|427.63|422.23|427.58|422.18|427.66|422.26|427.58|422.18|10
1626879370000|2021-07-21 14:56:10|427.61|422.21|427.61|422.21|427.63|422.23|427.55|422.15|13
1626879380000|2021-07-21 14:56:20|427.6|422.2|427.65|422.25|427.71|422.31|427.6|422.2|4
1626879390000|2021-07-21 14:56:30|427.69|422.29|427.64|422.24|427.71|422.31|427.63|422.23|11
1626879400000|2021-07-21 14:56:40|427.65|422.25|427.59|422.19|427.65|422.25|427.59|422.19|11
1626879410000|2021-07-21 14:56:50|427.58|422.18|427.5|422.1|427.58|422.18|427.5|422.1|3
1626879420000|2021-07-21 14:57:00|427.49|422.09|427.57|422.17|427.57|422.17|427.49|422.09|7
1626879430000|2021-07-21 14:57:10|427.58|422.18|427.61|422.21|427.63|422.23|427.57|422.17|8
1626879440000|2021-07-21 14:57:20|427.64|422.24|427.91|422.51|427.91|422.51|427.62|422.22|7
1626879450000|2021-07-21 14:57:30|428.02|422.62|427.88|422.48|428.18|422.78|427.87|422.47|20
1626879460000|2021-07-21 14:57:40|427.85|422.45|427.76|422.36|427.86|422.46|427.69|422.29|26
1626879470000|2021-07-21 14:57:50|427.75|422.35|427.73|422.33|427.81|422.41|427.71|422.31|26
1626879480000|2021-07-21 14:58:00|427.72|422.32|427.63|422.23|427.8|422.4|427.63|422.23|17
1626879490000|2021-07-21 14:58:10|427.64|422.24|427.58|422.18|427.64|422.24|427.58|422.18|6
1626879500000|2021-07-21 14:58:20|427.6|422.2|427.64|422.24|427.78|422.38|427.6|422.2|19
1626879510000|2021-07-21 14:58:30|427.69|422.29|427.68|422.28|427.69|422.29|427.68|422.28|4
1626879520000|2021-07-21 14:58:40|427.67|422.27|427.51|422.11|427.68|422.28|427.51|422.11|10
1626879530000|2021-07-21 14:58:50|427.49|422.09|427.54|422.14|427.65|422.25|427.49|422.09|18
1626879540000|2021-07-21 14:59:00|427.55|422.15|427.44|422.04|427.55|422.15|427.38|421.98|14
1626879550000|2021-07-21 14:59:10|427.46|422.06|427.53|422.13|427.59|422.19|427.46|422.06|12
1626879560000|2021-07-21 14:59:20|427.54|422.14|427.55|422.15|427.59|422.19|427.54|422.14|8
1626879570000|2021-07-21 14:59:30|427.56|422.16|427.58|422.18|427.58|422.18|427.56|422.16|3
1626879580000|2021-07-21 14:59:40|427.59|422.19|427.66|422.26|427.67|422.27|427.59|422.19|11
1626879590000|2021-07-21 14:59:50|427.68|422.28|427.65|422.25|427.68|422.28|427.65|422.25|7
1626879600000|2021-07-21 15:00:00|427.66|422.26|427.87|422.47|427.89|422.49|427.65|422.25|18
1626879610000|2021-07-21 15:00:10|427.84|422.44|427.59|422.19|427.84|422.44|427.58|422.18|20
1626879620000|2021-07-21 15:00:20|427.6|422.2|427.48|422.08|427.6|422.2|427.43|422.03|28
1626879630000|2021-07-21 15:00:30|427.47|422.07|427.51|422.11|427.6|422.2|427.47|422.07|28
1626879640000|2021-07-21 15:00:40|427.52|422.12|427.62|422.22|427.63|422.23|427.33|421.93|19
1626879650000|2021-07-21 15:00:50|427.61|422.21|427.37|421.97|427.61|422.21|427.36|421.96|11
1626879660000|2021-07-21 15:01:00|427.38|421.98|427.33|421.93|427.44|422.04|427.33|421.93|22
1626879670000|2021-07-21 15:01:10|427.36|421.96|427.27|421.87|427.39|421.99|427.27|421.87|8
1626879680000|2021-07-21 15:01:20|427.28|421.88|426.76|421.36|427.28|421.88|426.74|421.34|23
1626879690000|2021-07-21 15:01:30|426.77|421.37|426.78|421.38|426.81|421.41|426.75|421.35|21
1626879700000|2021-07-21 15:01:40|426.79|421.39|426.71|421.31|426.83|421.43|426.71|421.31|13
1626879710000|2021-07-21 15:01:50|426.7|421.3|426.55|421.15|426.75|421.35|426.55|421.15|20
1626879720000|2021-07-21 15:02:00|426.56|421.16|426.53|421.13|426.56|421.16|426.53|421.13|5
1626879730000|2021-07-21 15:02:10|426.5|421.1|426.38|420.98|426.51|421.11|426.38|420.98|10
1626879740000|2021-07-21 15:02:20|426.41|421.01|426.36|420.96|426.41|421.01|426.34|420.94|18
1626879750000|2021-07-21 15:02:30|426.35|420.95|426.36|420.96|426.38|420.98|426.31|420.91|11
1626879760000|2021-07-21 15:02:40|426.39|420.99|426.37|420.97|426.4|421|426.37|420.97|4
1626879770000|2021-07-21 15:02:50|426.38|420.98|426.37|420.97|426.38|420.98|426.36|420.96|7
1626879780000|2021-07-21 15:03:00|426.39|420.99|426.39|420.99|426.4|421|426.39|420.99|3
1626879790000|2021-07-21 15:03:10|426.36|420.96|426.24|420.84|426.39|420.99|426.24|420.84|9
1626879800000|2021-07-21 15:03:20|426.22|420.82|426.25|420.85|426.26|420.86|426.22|420.82|6
1626879810000|2021-07-21 15:03:30|426.3|420.9|426.23|420.83|426.3|420.9|426.21|420.81|9
1626879820000|2021-07-21 15:03:40|426.22|420.82|426.01|420.61|426.23|420.83|425.99|420.59|22
1626879830000|2021-07-21 15:03:50|426.04|420.64|426.02|420.62|426.05|420.65|425.97|420.57|10
1626879840000|2021-07-21 15:04:00|426.01|420.61|426.12|420.72|426.12|420.72|426.01|420.61|17
1626879850000|2021-07-21 15:04:10|426.11|420.71|426.17|420.77|426.17|420.77|426.11|420.71|5
1626879860000|2021-07-21 15:04:20|426.16|420.76|426.08|420.68|426.16|420.76|426.01|420.61|27
1626879870000|2021-07-21 15:04:30|426.05|420.65|426.05|420.65|426.15|420.75|426.04|420.64|15
1626879880000|2021-07-21 15:04:40|426.15|420.75|426.48|421.08|426.48|421.08|426.05|420.65|15
1626879890000|2021-07-21 15:04:50|426.54|421.14|426.53|421.13|426.55|421.15|426.42|421.02|12
1626879900000|2021-07-21 15:05:00|426.52|421.12|426.54|421.14|426.58|421.18|426.52|421.12|10
1626879910000|2021-07-21 15:05:10|426.51|421.11|426.38|420.98|426.52|421.12|426.38|420.98|13
1626879920000|2021-07-21 15:05:20|426.39|420.99|426.36|420.96|426.39|420.99|426.35|420.95|11
1626879930000|2021-07-21 15:05:30|426.38|420.98|426.46|421.06|426.47|421.07|426.36|420.96|9
1626879940000|2021-07-21 15:05:40|426.45|421.05|426.43|421.03|426.46|421.06|426.43|421.03|6
1626879950000|2021-07-21 15:05:50|426.42|421.02|426.23|420.83|426.45|421.05|426.23|420.83|11
1626879960000|2021-07-21 15:06:00|426.25|420.85|426.35|420.95|426.35|420.95|426.24|420.84|16
1626879970000|2021-07-21 15:06:10|426.36|420.96|426.39|420.99|426.39|420.99|426.36|420.96|3
1626879980000|2021-07-21 15:06:20|426.37|420.97|426.22|420.82|426.37|420.97|426.22|420.82|6
1626879990000|2021-07-21 15:06:30|426.24|420.84|426.21|420.81|426.24|420.84|426.21|420.81|3
1626880000000|2021-07-21 15:06:40|426.24|420.84|426.55|421.15|426.56|421.16|426.24|420.84|9
1626880010000|2021-07-21 15:06:50|426.53|421.13|426.62|421.22|426.64|421.24|426.51|421.11|19
1626880020000|2021-07-21 15:07:00|426.61|421.21|426.56|421.16|426.62|421.22|426.56|421.16|5
1626880030000|2021-07-21 15:07:10|426.52|421.12|426.64|421.24|426.64|421.24|426.52|421.12|15
1626880040000|2021-07-21 15:07:20|426.66|421.26|426.78|421.38|426.78|421.38|426.66|421.26|4
1626880050000|2021-07-21 15:07:30|426.82|421.42|426.97|421.57|426.97|421.57|426.82|421.42|8
1626880060000|2021-07-21 15:07:40|427|421.6|427.03|421.63|427.21|421.81|427|421.6|18
1626880070000|2021-07-21 15:07:50|427.01|421.61|427.05|421.65|427.05|421.65|427|421.6|9
1626880080000|2021-07-21 15:08:00|427.03|421.63|426.97|421.57|427.03|421.63|426.95|421.55|19
1626880090000|2021-07-21 15:08:10|426.98|421.58|427.24|421.84|427.26|421.86|426.97|421.57|11
1626880100000|2021-07-21 15:08:20|427.25|421.85|427.2|421.8|427.29|421.89|427.19|421.79|13
1626880110000|2021-07-21 15:08:30|427.23|421.83|427.22|421.82|427.26|421.86|427.19|421.79|8
1626880120000|2021-07-21 15:08:40|427.23|421.83|427.24|421.84|427.3|421.9|427.23|421.83|9
1626880130000|2021-07-21 15:08:50|427.25|421.85|427.26|421.86|427.28|421.88|427.24|421.84|7
1626880140000|2021-07-21 15:09:00|427.24|421.84|427.36|421.96|427.53|422.13|427.24|421.84|16
1626880150000|2021-07-21 15:09:10|427.35|421.95|427.15|421.75|427.38|421.98|427.11|421.71|23
1626880160000|2021-07-21 15:09:20|427.14|421.74|427.07|421.67|427.15|421.75|427.04|421.64|18
1626880170000|2021-07-21 15:09:30|427.06|421.66|427.02|421.62|427.07|421.67|426.94|421.54|19
1626880180000|2021-07-21 15:09:40|427.01|421.61|426.8|421.4|427.01|421.61|426.79|421.39|26
1626880190000|2021-07-21 15:09:50|426.79|421.39|426.91|421.51|426.95|421.55|426.79|421.39|18
1626880200000|2021-07-21 15:10:00|426.92|421.52|427.01|421.61|427.04|421.64|426.85|421.45|18
1626880210000|2021-07-21 15:10:10|427.02|421.62|426.96|421.56|427.04|421.64|426.96|421.56|17
1626880220000|2021-07-21 15:10:20|426.94|421.54|426.7|421.3|426.94|421.54|426.7|421.3|20
1626880230000|2021-07-21 15:10:30|426.71|421.31|426.85|421.45|426.86|421.46|426.69|421.29|17
1626880240000|2021-07-21 15:10:40|426.88|421.48|426.93|421.53|427.01|421.61|426.88|421.48|14
1626880250000|2021-07-21 15:10:50|426.98|421.58|427|421.6|427.18|421.78|426.94|421.54|21
1626880260000|2021-07-21 15:11:00|427.01|421.61|426.93|421.53|427.03|421.63|426.93|421.53|17
1626880270000|2021-07-21 15:11:10|426.97|421.57|427.04|421.64|427.07|421.67|426.95|421.55|19
1626880280000|2021-07-21 15:11:20|427.07|421.67|426.79|421.39|427.07|421.67|426.77|421.37|27
1626880290000|2021-07-21 15:11:30|426.8|421.4|426.77|421.37|426.8|421.4|426.75|421.35|7
1626880300000|2021-07-21 15:11:40|426.78|421.38|426.9|421.5|426.94|421.54|426.78|421.38|12
1626880310000|2021-07-21 15:11:50|426.88|421.48|426.77|421.37|426.89|421.49|426.75|421.35|17
1626880320000|2021-07-21 15:12:00|426.75|421.35|426.78|421.38|426.78|421.38|426.75|421.35|5
1626880330000|2021-07-21 15:12:10|426.79|421.39|426.78|421.38|426.79|421.39|426.74|421.34|5
1626880350000|2021-07-21 15:12:30|426.79|421.39|426.79|421.39|426.79|421.39|426.79|421.39|1
1626880360000|2021-07-21 15:12:40|426.83|421.43|426.83|421.43|426.83|421.43|426.83|421.43|1
1626880370000|2021-07-21 15:12:50|426.75|421.35|426.78|421.38|426.78|421.38|426.72|421.32|6
1626880380000|2021-07-21 15:13:00|426.76|421.36|426.76|421.36|426.76|421.36|426.76|421.36|1
1626880390000|2021-07-21 15:13:10|426.79|421.39|426.8|421.4|426.8|421.4|426.78|421.38|4
1626880400000|2021-07-21 15:13:20|426.78|421.38|426.77|421.37|426.82|421.42|426.77|421.37|9
1626880410000|2021-07-21 15:13:30|426.76|421.36|426.8|421.4|426.84|421.44|426.76|421.36|9
1626880420000|2021-07-21 15:13:40|426.78|421.38|426.75|421.35|426.81|421.41|426.74|421.34|12
1626880430000|2021-07-21 15:13:50|426.74|421.34|426.83|421.43|426.83|421.43|426.74|421.34|6
1626880440000|2021-07-21 15:14:00|426.78|421.38|426.71|421.31|426.78|421.38|426.71|421.31|3
1626880450000|2021-07-21 15:14:10|426.72|421.32|426.78|421.38|426.79|421.39|426.71|421.31|9
1626880460000|2021-07-21 15:14:20|426.77|421.37|426.73|421.33|426.77|421.37|426.73|421.33|12
1626880470000|2021-07-21 15:14:30|426.75|421.35|426.73|421.33|426.77|421.37|426.71|421.31|23
1626880480000|2021-07-21 15:14:40|426.76|421.36|426.8|421.4|426.84|421.44|426.71|421.31|15
1626880490000|2021-07-21 15:14:50|426.85|421.45|426.86|421.46|426.87|421.47|426.85|421.45|4
1626880500000|2021-07-21 15:15:00|426.87|421.47|427.21|421.81|427.21|421.81|426.87|421.47|14
1626880510000|2021-07-21 15:15:10|427.22|421.82|427.24|421.84|427.24|421.84|427.22|421.82|9
1626880520000|2021-07-21 15:15:20|427.25|421.85|427.41|422.01|427.41|422.01|427.25|421.85|5
1626880530000|2021-07-21 15:15:30|427.42|422.02|427.42|422.02|427.42|422.02|427.42|422.02|1
1626880540000|2021-07-21 15:15:40|427.43|422.03|427.34|421.94|427.44|422.04|427.28|421.88|7
1626880550000|2021-07-21 15:15:50|427.33|421.93|427.32|421.92|427.33|421.93|427.32|421.92|2
1626880560000|2021-07-21 15:16:00|427.36|421.96|427.54|422.14|427.54|422.14|427.32|421.92|11
1626880570000|2021-07-21 15:16:10|427.55|422.15|427.66|422.26|427.7|422.3|427.55|422.15|17
1626880580000|2021-07-21 15:16:20|427.65|422.25|427.63|422.23|427.68|422.28|427.59|422.19|13
1626880600000|2021-07-21 15:16:40|427.62|422.22|427.64|422.24|427.68|422.28|427.62|422.22|6
1626880610000|2021-07-21 15:16:50|427.68|422.28|428.27|422.87|428.27|422.87|427.68|422.28|9
1626880620000|2021-07-21 15:17:00|428.19|422.79|428.21|422.81|428.21|422.81|427.88|422.48|16
1626880630000|2021-07-21 15:17:10|428.23|422.83|428.41|423.01|428.44|423.04|428.23|422.83|12
1626880640000|2021-07-21 15:17:20|428.54|423.14|428.6|423.2|428.6|423.2|428.51|423.11|14
1626880650000|2021-07-21 15:17:30|428.58|423.18|428.65|423.25|428.75|423.35|428.58|423.18|11
1626880660000|2021-07-21 15:17:40|428.67|423.27|428.54|423.14|428.72|423.32|428.52|423.12|9
1626880670000|2021-07-21 15:17:50|428.53|423.13|428.46|423.06|428.53|423.13|428.41|423.01|17
1626880680000|2021-07-21 15:18:00|428.44|423.04|428.41|423.01|428.46|423.06|428.41|423.01|9
1626880690000|2021-07-21 15:18:10|428.42|423.02|428.13|422.73|428.43|423.03|428.12|422.72|21
1626880700000|2021-07-21 15:18:20|428.16|422.76|428.21|422.81|428.33|422.93|428.16|422.76|14
1626880710000|2021-07-21 15:18:30|428.18|422.78|428.04|422.64|428.24|422.84|428.04|422.64|13
1626880720000|2021-07-21 15:18:40|428.05|422.65|428|422.6|428.07|422.67|427.97|422.57|18
1626880730000|2021-07-21 15:18:50|427.98|422.58|427.95|422.55|427.98|422.58|427.92|422.52|13
1626880740000|2021-07-21 15:19:00|427.93|422.53|427.95|422.55|427.99|422.59|427.93|422.53|10
1626880750000|2021-07-21 15:19:10|427.92|422.52|428.04|422.64|428.04|422.64|427.9|422.5|25
1626880760000|2021-07-21 15:19:20|428.03|422.63|428.21|422.81|428.21|422.81|427.99|422.59|20
1626880770000|2021-07-21 15:19:30|428.2|422.8|428.31|422.91|428.31|422.91|428.2|422.8|10
1626880780000|2021-07-21 15:19:40|428.25|422.85|428.28|422.88|428.29|422.89|428.24|422.84|13
1626880790000|2021-07-21 15:19:50|428.26|422.86|428.27|422.87|428.31|422.91|428.25|422.85|11
1626880800000|2021-07-21 15:20:00|428.25|422.85|428.26|422.86|428.28|422.88|428.25|422.85|10
1626880810000|2021-07-21 15:20:10|428.27|422.87|428.2|422.8|428.27|422.87|428.18|422.78|7
1626880820000|2021-07-21 15:20:20|428.24|422.84|428.39|422.99|428.4|423|428.21|422.81|13
1626880830000|2021-07-21 15:20:30|428.33|422.93|428.27|422.87|428.33|422.93|428.26|422.86|11
1626880840000|2021-07-21 15:20:40|428.22|422.82|428.19|422.79|428.22|422.82|428.17|422.77|11
1626880850000|2021-07-21 15:20:50|428.2|422.8|428.24|422.84|428.25|422.85|428.14|422.74|15
1626880860000|2021-07-21 15:21:00|428.26|422.86|428.13|422.73|428.26|422.86|428.13|422.73|19
1626880870000|2021-07-21 15:21:10|428.12|422.72|428.13|422.73|428.16|422.76|427.9|422.5|24
1626880880000|2021-07-21 15:21:20|428.12|422.72|428.11|422.71|428.15|422.75|428.07|422.67|25
1626880890000|2021-07-21 15:21:30|428.12|422.72|428.11|422.71|428.19|422.79|428.09|422.69|10
1626880900000|2021-07-21 15:21:40|428.12|422.72|428.17|422.77|428.19|422.79|428.09|422.69|8
1626880910000|2021-07-21 15:21:50|428.18|422.78|428.55|423.15|428.55|423.15|428.12|422.72|14
1626880920000|2021-07-21 15:22:00|428.56|423.16|428.44|423.04|428.56|423.16|428.41|423.01|24
1626880930000|2021-07-21 15:22:10|428.45|423.05|428.42|423.02|428.51|423.11|428.37|422.97|13
1626880940000|2021-07-21 15:22:20|428.39|422.99|428.44|423.04|428.44|423.04|428.38|422.98|7
1626880950000|2021-07-21 15:22:30|428.43|423.03|428.32|422.92|428.43|423.03|428.32|422.92|8
1626880960000|2021-07-21 15:22:40|428.33|422.93|428.31|422.91|428.33|422.93|428.31|422.91|5
1626880970000|2021-07-21 15:22:50|428.3|422.9|428.47|423.07|428.47|423.07|428.3|422.9|8
1626880980000|2021-07-21 15:23:00|428.48|423.08|428.48|423.08|428.48|423.08|428.48|423.08|1
1626880990000|2021-07-21 15:23:10|428.47|423.07|428.49|423.09|428.49|423.09|428.47|423.07|3
1626881000000|2021-07-21 15:23:20|428.47|423.07|428.43|423.03|428.48|423.08|428.42|423.02|7
1626881010000|2021-07-21 15:23:30|428.42|423.02|428.58|423.18|428.6|423.2|428.42|423.02|10
1626881020000|2021-07-21 15:23:40|428.63|423.23|428.76|423.36|428.76|423.36|428.63|423.23|6
1626881030000|2021-07-21 15:23:50|428.77|423.37|428.86|423.46|429.13|423.73|428.77|423.37|23
1626881040000|2021-07-21 15:24:00|428.8|423.4|428.89|423.49|428.9|423.5|428.8|423.4|10
1626881050000|2021-07-21 15:24:10|428.9|423.5|429|423.6|429.02|423.62|428.9|423.5|16
1626881060000|2021-07-21 15:24:20|428.99|423.59|428.91|423.51|428.99|423.59|428.91|423.51|10
1626881070000|2021-07-21 15:24:30|428.94|423.54|428.89|423.49|428.94|423.54|428.84|423.44|11
1626881080000|2021-07-21 15:24:40|428.91|423.51|429.02|423.62|429.03|423.63|428.91|423.51|11
1626881090000|2021-07-21 15:24:50|429.04|423.64|429.06|423.66|429.06|423.66|429|423.6|13
1626881100000|2021-07-21 15:25:00|429.05|423.65|429.03|423.63|429.07|423.67|428.99|423.59|13
1626881110000|2021-07-21 15:25:10|429.04|423.64|428.96|423.56|429.04|423.64|428.9|423.5|14
1626881120000|2021-07-21 15:25:20|428.94|423.54|428.88|423.48|428.97|423.57|428.86|423.46|19
1626881130000|2021-07-21 15:25:30|428.92|423.52|428.93|423.53|428.97|423.57|428.89|423.49|10
1626881140000|2021-07-21 15:25:40|428.96|423.56|428.95|423.55|428.97|423.57|428.93|423.53|10
1626881150000|2021-07-21 15:25:50|428.96|423.56|428.9|423.5|428.96|423.56|428.84|423.44|21
1626881160000|2021-07-21 15:26:00|428.91|423.51|428.94|423.54|428.95|423.55|428.9|423.5|14
1626881170000|2021-07-21 15:26:10|428.95|423.55|429.01|423.61|429.01|423.61|428.95|423.55|3
1626881180000|2021-07-21 15:26:20|429.02|423.62|429.01|423.61|429.08|423.68|428.99|423.59|20
1626881190000|2021-07-21 15:26:30|429|423.6|429.07|423.67|429.07|423.67|429|423.6|6
1626881200000|2021-07-21 15:26:40|429.06|423.66|429.04|423.64|429.06|423.66|429.02|423.62|5
1626881210000|2021-07-21 15:26:50|429.03|423.63|429.06|423.66|429.06|423.66|429.03|423.63|7
1626881220000|2021-07-21 15:27:00|429.04|423.64|429.05|423.65|429.05|423.65|429.04|423.64|2
1626881230000|2021-07-21 15:27:10|429.09|423.69|429.13|423.73|429.13|423.73|429.06|423.66|6
1626881240000|2021-07-21 15:27:20|429.14|423.74|429.19|423.79|429.19|423.79|429.14|423.74|5
1626881260000|2021-07-21 15:27:40|429.23|423.83|429.37|423.97|429.39|423.99|429.23|423.83|7
1626881270000|2021-07-21 15:27:50|429.36|423.96|429.61|424.21|429.71|424.31|429.36|423.96|12
1626881280000|2021-07-21 15:28:00|429.72|424.32|429.85|424.45|429.86|424.46|429.61|424.21|20
1626881290000|2021-07-21 15:28:10|429.86|424.46|429.7|424.3|429.87|424.47|429.7|424.3|15
1626881300000|2021-07-21 15:28:20|429.69|424.29|429.53|424.13|429.71|424.31|429.44|424.04|32
1626881310000|2021-07-21 15:28:30|429.54|424.14|429.63|424.23|429.63|424.23|429.53|424.13|9
1626881320000|2021-07-21 15:28:40|429.72|424.32|429.85|424.45|429.88|424.48|429.72|424.32|9
1626881330000|2021-07-21 15:28:50|429.84|424.44|429.85|424.45|429.85|424.45|429.84|424.44|2
1626881340000|2021-07-21 15:29:00|429.83|424.43|429.51|424.11|429.84|424.44|429.51|424.11|20
1626881350000|2021-07-21 15:29:10|429.56|424.16|429.57|424.17|429.6|424.2|429.5|424.1|14
1626881360000|2021-07-21 15:29:20|429.56|424.16|429.72|424.32|429.74|424.34|429.56|424.16|11
1626881370000|2021-07-21 15:29:30|429.73|424.33|429.72|424.32|429.79|424.39|429.69|424.29|10
1626881380000|2021-07-21 15:29:40|429.75|424.35|429.93|424.53|429.93|424.53|429.75|424.35|9
1626881390000|2021-07-21 15:29:50|429.88|424.48|429.9|424.5|429.91|424.51|429.86|424.46|11
1626881400000|2021-07-21 15:30:00|429.92|424.52|429.93|424.53|429.93|424.53|429.92|424.52|6
1626881410000|2021-07-21 15:30:10|429.94|424.54|429.89|424.49|429.94|424.54|429.84|424.44|9
1626881420000|2021-07-21 15:30:20|429.88|424.48|429.92|424.52|429.96|424.56|429.73|424.33|13
1626881430000|2021-07-21 15:30:30|429.94|424.54|429.93|424.53|429.94|424.54|429.92|424.52|3
1626881440000|2021-07-21 15:30:40|429.98|424.58|429.93|424.53|429.98|424.58|429.93|424.53|2
1626881450000|2021-07-21 15:30:50|429.95|424.55|429.89|424.49|430.04|424.64|429.87|424.47|11
1626881460000|2021-07-21 15:31:00|429.82|424.42|429.83|424.43|429.83|424.43|429.8|424.4|6
1626881470000|2021-07-21 15:31:10|429.79|424.39|429.67|424.27|429.79|424.39|429.6|424.2|23
1626881480000|2021-07-21 15:31:20|429.7|424.3|429.71|424.31|429.71|424.31|429.65|424.25|5
1626881490000|2021-07-21 15:31:30|429.69|424.29|429.54|424.14|429.71|424.31|429.54|424.14|15
1626881500000|2021-07-21 15:31:40|429.52|424.12|429.16|423.76|429.55|424.15|429.16|423.76|20
1626881510000|2021-07-21 15:31:50|429.15|423.75|429.03|423.63|429.19|423.79|429.02|423.62|22
1626881520000|2021-07-21 15:32:00|429.04|423.64|429.04|423.64|429.17|423.77|429.03|423.63|23
1626881530000|2021-07-21 15:32:10|429.05|423.65|429.06|423.66|429.07|423.67|429.01|423.61|10
1626881540000|2021-07-21 15:32:20|429.01|423.61|428.96|423.56|429.02|423.62|428.96|423.56|5
1626881550000|2021-07-21 15:32:30|428.97|423.57|429.04|423.64|429.05|423.65|428.97|423.57|5
1626881560000|2021-07-21 15:32:40|429.03|423.63|429|423.6|429.03|423.63|429|423.6|6
1626881570000|2021-07-21 15:32:50|429.01|423.61|429.05|423.65|429.08|423.68|429|423.6|7
1626881580000|2021-07-21 15:33:00|429.04|423.64|429.05|423.65|429.13|423.73|429.04|423.64|13
1626881590000|2021-07-21 15:33:10|429.07|423.67|429.12|423.72|429.15|423.75|429.05|423.65|17
1626881600000|2021-07-21 15:33:20|429.1|423.7|429.43|424.03|429.43|424.03|429.1|423.7|16
1626881610000|2021-07-21 15:33:30|429.42|424.02|429.23|423.83|429.42|424.02|429.17|423.77|19
1626881620000|2021-07-21 15:33:40|429.24|423.84|429.19|423.79|429.24|423.84|429.18|423.78|10
1626881630000|2021-07-21 15:33:50|429.2|423.8|429.25|423.85|429.25|423.85|429.2|423.8|12
1626881640000|2021-07-21 15:34:00|429.18|423.78|429.29|423.89|429.3|423.9|429.18|423.78|8
1626881650000|2021-07-21 15:34:10|429.27|423.87|429.27|423.87|429.27|423.87|429.27|423.87|1
1626881660000|2021-07-21 15:34:20|429.26|423.86|429.24|423.84|429.29|423.89|429.24|423.84|6
1626881670000|2021-07-21 15:34:30|429.18|423.78|429.02|423.62|429.18|423.78|429.02|423.62|9
1626881680000|2021-07-21 15:34:40|429.01|423.61|429|423.6|429.04|423.64|428.98|423.58|12
1626881690000|2021-07-21 15:34:50|428.99|423.59|429.06|423.66|429.06|423.66|428.97|423.57|8
1626881700000|2021-07-21 15:35:00|429.05|423.65|428.86|423.46|429.05|423.65|428.86|423.46|16
1626881710000|2021-07-21 15:35:10|428.85|423.45|428.9|423.5|428.95|423.55|428.78|423.38|21
1626881720000|2021-07-21 15:35:20|428.87|423.47|428.82|423.42|428.88|423.48|428.82|423.42|8
1626881730000|2021-07-21 15:35:30|428.83|423.43|428.55|423.15|428.83|423.43|428.5|423.1|16
1626881740000|2021-07-21 15:35:40|428.48|423.08|428.51|423.11|428.55|423.15|428.48|423.08|6
1626881750000|2021-07-21 15:35:50|428.48|423.08|429.1|423.7|429.1|423.7|428.48|423.08|14
1626881760000|2021-07-21 15:36:00|429.13|423.73|429.23|423.83|429.29|423.89|429.13|423.73|8
1626881770000|2021-07-21 15:36:10|429.22|423.82|429.31|423.91|429.31|423.91|429.21|423.81|5
1626881780000|2021-07-21 15:36:20|429.28|423.88|429.41|424.01|429.46|424.06|429.28|423.88|10
1626881790000|2021-07-21 15:36:30|429.42|424.02|429.46|424.06|429.47|424.07|429.42|424.02|17
1626881800000|2021-07-21 15:36:40|429.58|424.18|429.88|424.48|429.91|424.51|429.58|424.18|10
1626881810000|2021-07-21 15:36:50|429.9|424.5|430.09|424.69|430.09|424.69|429.9|424.5|5
1626881820000|2021-07-21 15:37:00|430.1|424.7|430.47|425.07|430.47|425.07|430.05|424.65|23
1626881830000|2021-07-21 15:37:10|430.45|425.05|430.54|425.14|430.66|425.26|430.44|425.04|27
1626881840000|2021-07-21 15:37:20|430.5|425.1|430.46|425.06|430.5|425.1|430.41|425.01|18
1626881850000|2021-07-21 15:37:30|430.48|425.08|430.53|425.13|430.53|425.13|430.41|425.01|22
1626881860000|2021-07-21 15:37:40|430.5|425.1|430.5|425.1|430.6|425.2|430.43|425.03|14
1626881870000|2021-07-21 15:37:50|430.52|425.12|430.41|425.01|430.52|425.12|430.39|424.99|12
1626881880000|2021-07-21 15:38:00|430.47|425.07|430.38|424.98|430.47|425.07|430.38|424.98|17
1626881890000|2021-07-21 15:38:10|430.42|425.02|430.39|424.99|430.42|425.02|430.36|424.96|13
1626881900000|2021-07-21 15:38:20|430.37|424.97|429.93|424.53|430.4|425|429.93|424.53|23
1626881910000|2021-07-21 15:38:30|429.94|424.54|429.95|424.55|429.99|424.59|429.92|424.52|11
1626881920000|2021-07-21 15:38:40|429.92|424.52|429.48|424.08|429.92|424.52|429.47|424.07|24
1626881930000|2021-07-21 15:38:50|429.43|424.03|429.49|424.09|429.71|424.31|429.36|423.96|20
1626881940000|2021-07-21 15:39:00|429.46|424.06|429.34|423.94|429.46|424.06|429.17|423.77|20
1626881950000|2021-07-21 15:39:10|429.33|423.93|429.6|424.2|429.7|424.3|429.33|423.93|16
1626881960000|2021-07-21 15:39:20|429.64|424.24|429.42|424.02|429.64|424.24|429.42|424.02|15
1626881970000|2021-07-21 15:39:30|429.41|424.01|429.04|423.64|429.43|424.03|429.04|423.64|15
1626881980000|2021-07-21 15:39:40|429.09|423.69|429.08|423.68|429.18|423.78|429.08|423.68|18
1626881990000|2021-07-21 15:39:50|429.09|423.69|429.03|423.63|429.09|423.69|428.9|423.5|24
1626882000000|2021-07-21 15:40:00|429.01|423.61|429.06|423.66|429.08|423.68|428.77|423.37|27
1626882010000|2021-07-21 15:40:10|429.03|423.63|428.8|423.4|429.03|423.63|428.8|423.4|21
1626882020000|2021-07-21 15:40:20|428.77|423.37|428.82|423.42|428.94|423.54|428.73|423.33|18
1626882030000|2021-07-21 15:40:30|428.83|423.43|428.37|422.97|428.83|423.43|428.37|422.97|20
1626882040000|2021-07-21 15:40:40|428.38|422.98|428.39|422.99|428.41|423.01|428.3|422.9|14
1626882050000|2021-07-21 15:40:50|428.38|422.98|428.56|423.16|428.56|423.16|428.38|422.98|8
1626882060000|2021-07-21 15:41:00|428.58|423.18|428.78|423.38|428.89|423.49|428.58|423.18|20
1626882070000|2021-07-21 15:41:10|428.77|423.37|429.19|423.79|429.24|423.84|428.71|423.31|29
1626882080000|2021-07-21 15:41:20|429.2|423.8|429.15|423.75|429.2|423.8|429.15|423.75|6
1626882090000|2021-07-21 15:41:30|429.06|423.66|429.21|423.81|429.31|423.91|429.06|423.66|16
1626882100000|2021-07-21 15:41:40|429.18|423.78|429.37|423.97|429.38|423.98|429.16|423.76|12
1626882110000|2021-07-21 15:41:50|429.38|423.98|429.29|423.89|429.42|424.02|429.25|423.85|17
1626882120000|2021-07-21 15:42:00|429.25|423.85|428.94|423.54|429.27|423.87|428.94|423.54|15
1626882130000|2021-07-21 15:42:10|428.95|423.55|428.86|423.46|429.02|423.62|428.86|423.46|12
1626882140000|2021-07-21 15:42:20|428.8|423.4|428.92|423.52|428.92|423.52|428.8|423.4|12
1626882150000|2021-07-21 15:42:30|428.94|423.54|428.78|423.38|428.94|423.54|428.78|423.38|12
1626882160000|2021-07-21 15:42:40|428.79|423.39|428.79|423.39|428.8|423.4|428.73|423.33|12
1626882170000|2021-07-21 15:42:50|428.84|423.44|428.85|423.45|428.85|423.45|428.82|423.42|3
1626882180000|2021-07-21 15:43:00|428.82|423.42|428.98|423.58|429.07|423.67|428.82|423.42|12
1626882190000|2021-07-21 15:43:10|429|423.6|428.91|423.51|429.08|423.68|428.91|423.51|15
1626882200000|2021-07-21 15:43:20|428.9|423.5|429.06|423.66|429.07|423.67|428.9|423.5|10
1626882210000|2021-07-21 15:43:30|429.07|423.67|429.07|423.67|429.07|423.67|429.07|423.67|1
1626882220000|2021-07-21 15:43:40|429.08|423.68|429.07|423.67|429.08|423.68|429.06|423.66|3
1626882230000|2021-07-21 15:43:50|429.06|423.66|429.09|423.69|429.09|423.69|429.03|423.63|7
1626882240000|2021-07-21 15:44:00|429.07|423.67|429.18|423.78|429.18|423.78|429.07|423.67|4
1626882250000|2021-07-21 15:44:10|429.19|423.79|429.22|423.82|429.22|423.82|429.16|423.76|9
1626882260000|2021-07-21 15:44:20|429.15|423.75|429.06|423.66|429.15|423.75|429.05|423.65|8
1626882270000|2021-07-21 15:44:30|429.03|423.63|429|423.6|429.04|423.64|428.98|423.58|7
1626882280000|2021-07-21 15:44:40|428.99|423.59|429.05|423.65|429.06|423.66|428.99|423.59|7
1626882290000|2021-07-21 15:44:50|429.04|423.64|429.01|423.61|429.05|423.65|429|423.6|9
1626882300000|2021-07-21 15:45:00|429.02|423.62|429.07|423.67|429.15|423.75|429.01|423.61|15
1626882310000|2021-07-21 15:45:10|429.09|423.69|428.98|423.58|429.09|423.69|428.96|423.56|14
1626882320000|2021-07-21 15:45:20|428.97|423.57|428.97|423.57|429|423.6|428.95|423.55|16
1626882330000|2021-07-21 15:45:30|428.99|423.59|428.9|423.5|428.99|423.59|428.88|423.48|18
1626882340000|2021-07-21 15:45:40|428.87|423.47|428.65|423.25|428.87|423.47|428.63|423.23|14
1626882350000|2021-07-21 15:45:50|428.66|423.26|428.78|423.38|428.78|423.38|428.66|423.26|13
1626882360000|2021-07-21 15:46:00|428.84|423.44|428.71|423.31|428.87|423.47|428.7|423.3|15
1626882370000|2021-07-21 15:46:10|428.7|423.3|428.84|423.44|428.86|423.46|428.45|423.05|27
1626882380000|2021-07-21 15:46:20|428.86|423.46|428.68|423.28|428.89|423.49|428.54|423.14|22
1626882390000|2021-07-21 15:46:30|428.65|423.25|428.59|423.19|428.67|423.27|428.59|423.19|12
1626882400000|2021-07-21 15:46:40|428.6|423.2|428.8|423.4|428.84|423.44|428.6|423.2|16
1626882410000|2021-07-21 15:46:50|428.82|423.42|428.89|423.49|428.93|423.53|428.82|423.42|11
1626882420000|2021-07-21 15:47:00|428.88|423.48|428.89|423.49|428.9|423.5|428.86|423.46|6
1626882430000|2021-07-21 15:47:10|428.84|423.44|429.18|423.78|429.22|423.82|428.84|423.44|17
1626882440000|2021-07-21 15:47:20|429.21|423.81|429.33|423.93|429.33|423.93|429.2|423.8|13
1626882450000|2021-07-21 15:47:30|429.36|423.96|429.29|423.89|429.39|423.99|429.25|423.85|14
1626882460000|2021-07-21 15:47:40|429.3|423.9|429.27|423.87|429.3|423.9|429.24|423.84|9
1626882470000|2021-07-21 15:47:50|429.26|423.86|429.28|423.88|429.29|423.89|429.26|423.86|7
1626882480000|2021-07-21 15:48:00|429.29|423.89|429.3|423.9|429.3|423.9|429.28|423.88|3
1626882490000|2021-07-21 15:48:10|429.29|423.89|429.47|424.07|429.51|424.11|429.29|423.89|10
1626882500000|2021-07-21 15:48:20|429.54|424.14|429.58|424.18|429.58|424.18|429.54|424.14|2
1626882510000|2021-07-21 15:48:30|429.59|424.19|429.37|423.97|429.6|424.2|429.37|423.97|14
1626882520000|2021-07-21 15:48:40|429.36|423.96|429.45|424.05|429.51|424.11|429.31|423.91|13
1626882530000|2021-07-21 15:48:50|429.46|424.06|429.48|424.08|429.48|424.08|429.43|424.03|7
1626882540000|2021-07-21 15:49:00|429.51|424.11|429.47|424.07|429.53|424.13|429.47|424.07|5
1626882550000|2021-07-21 15:49:10|429.45|424.05|429.47|424.07|429.48|424.08|429.38|423.98|15
1626882560000|2021-07-21 15:49:20|429.52|424.12|429.51|424.11|429.52|424.12|429.51|424.11|2
1626882570000|2021-07-21 15:49:30|429.53|424.13|429.53|424.13|429.53|424.13|429.53|424.13|1
1626882580000|2021-07-21 15:49:40|429.52|424.12|429.51|424.11|429.52|424.12|429.49|424.09|6
1626882590000|2021-07-21 15:49:50|429.52|424.12|429.81|424.41|429.82|424.42|429.51|424.11|14
1626882610000|2021-07-21 15:50:10|429.84|424.44|429.88|424.48|429.88|424.48|429.84|424.44|2
1626882620000|2021-07-21 15:50:20|429.91|424.51|429.54|424.14|429.91|424.51|429.52|424.12|12
1626882630000|2021-07-21 15:50:30|429.55|424.15|429.74|424.34|429.74|424.34|429.55|424.15|8
1626882640000|2021-07-21 15:50:40|429.79|424.39|430.04|424.64|430.04|424.64|429.79|424.39|11
1626882650000|2021-07-21 15:50:50|430.05|424.65|429.92|424.52|430.05|424.65|429.9|424.5|7
1626882660000|2021-07-21 15:51:00|429.78|424.38|429.64|424.24|429.78|424.38|429.63|424.23|13
1626882670000|2021-07-21 15:51:10|429.62|424.22|429.48|424.08|429.62|424.22|429.44|424.04|13
1626882680000|2021-07-21 15:51:20|429.5|424.1|429.48|424.08|429.53|424.13|429.44|424.04|11
1626882690000|2021-07-21 15:51:30|429.47|424.07|429.45|424.05|429.49|424.09|429.45|424.05|7
1626882700000|2021-07-21 15:51:40|429.46|424.06|429.75|424.35|429.75|424.35|429.46|424.06|13
1626882710000|2021-07-21 15:51:50|429.76|424.36|430.02|424.62|430.02|424.62|429.76|424.36|8
1626882720000|2021-07-21 15:52:00|430.03|424.63|430.14|424.74|430.14|424.74|430.03|424.63|7
1626882730000|2021-07-21 15:52:10|430.15|424.75|430.16|424.76|430.34|424.94|430.15|424.75|7
1626882740000|2021-07-21 15:52:20|430.15|424.75|430.11|424.71|430.15|424.75|430.04|424.64|15
1626882750000|2021-07-21 15:52:30|430.12|424.72|430.03|424.63|430.14|424.74|430.01|424.61|15
1626882760000|2021-07-21 15:52:40|430.02|424.62|430.1|424.7|430.12|424.72|430.02|424.62|14
1626882770000|2021-07-21 15:52:50|430.12|424.72|429.85|424.45|430.12|424.72|429.83|424.43|22
1626882780000|2021-07-21 15:53:00|429.9|424.5|429.8|424.4|429.93|424.53|429.79|424.39|21
1626882790000|2021-07-21 15:53:10|429.81|424.41|429.79|424.39|429.81|424.41|429.79|424.39|7
1626882800000|2021-07-21 15:53:20|429.78|424.38|429.67|424.27|429.78|424.38|429.56|424.16|17
1626882810000|2021-07-21 15:53:30|429.66|424.26|429.58|424.18|429.66|424.26|429.58|424.18|8
1626882820000|2021-07-21 15:53:40|429.59|424.19|429.59|424.19|429.67|424.27|429.57|424.17|14
1626882830000|2021-07-21 15:53:50|429.58|424.18|429.8|424.4|429.8|424.4|429.58|424.18|12
1626882840000|2021-07-21 15:54:00|429.81|424.41|429.6|424.2|429.81|424.41|429.55|424.15|16
1626882850000|2021-07-21 15:54:10|429.61|424.21|429.61|424.21|429.62|424.22|429.59|424.19|6
1626882860000|2021-07-21 15:54:20|429.59|424.19|429.54|424.14|429.59|424.19|429.54|424.14|5
1626882870000|2021-07-21 15:54:30|429.52|424.12|429.63|424.23|429.63|424.23|429.45|424.05|15
1626882880000|2021-07-21 15:54:40|429.67|424.27|429.72|424.32|429.76|424.36|429.66|424.26|16
1626882890000|2021-07-21 15:54:50|429.71|424.31|429.79|424.39|429.8|424.4|429.71|424.31|9
1626882900000|2021-07-21 15:55:00|429.8|424.4|429.95|424.55|429.99|424.59|429.8|424.4|19
1626882910000|2021-07-21 15:55:10|429.94|424.54|430.17|424.77|430.2|424.8|429.92|424.52|21
1626882920000|2021-07-21 15:55:20|430.16|424.76|430.05|424.65|430.16|424.76|429.96|424.56|26
1626882930000|2021-07-21 15:55:30|430.07|424.67|429.85|424.45|430.09|424.69|429.85|424.45|21
1626882940000|2021-07-21 15:55:40|429.9|424.5|429.67|424.27|429.9|424.5|429.67|424.27|11
1626882950000|2021-07-21 15:55:50|429.69|424.29|429.87|424.47|429.87|424.47|429.67|424.27|10
1626882960000|2021-07-21 15:56:00|429.85|424.45|429.74|424.34|429.85|424.45|429.72|424.32|12
1626882970000|2021-07-21 15:56:10|429.75|424.35|429.79|424.39|429.79|424.39|429.74|424.34|8
1626882980000|2021-07-21 15:56:20|429.77|424.37|429.86|424.46|429.86|424.46|429.77|424.37|6
1626882990000|2021-07-21 15:56:30|429.87|424.47|430.01|424.61|430.01|424.61|429.87|424.47|10
1626883000000|2021-07-21 15:56:40|430|424.6|429.97|424.57|430|424.6|429.96|424.56|9
1626883010000|2021-07-21 15:56:50|429.99|424.59|430.12|424.72|430.12|424.72|429.82|424.42|21
1626883020000|2021-07-21 15:57:00|430.11|424.71|430.06|424.66|430.27|424.87|430|424.6|22
1626883030000|2021-07-21 15:57:10|430.02|424.62|430.08|424.68|430.14|424.74|430.02|424.62|20
1626883040000|2021-07-21 15:57:20|430.04|424.64|430.28|424.88|430.29|424.89|430|424.6|21
1626883050000|2021-07-21 15:57:30|430.27|424.87|430.2|424.8|430.27|424.87|430.19|424.79|19
1626883060000|2021-07-21 15:57:40|430.21|424.81|430.15|424.75|430.23|424.83|430.15|424.75|14
1626883070000|2021-07-21 15:57:50|430.16|424.76|430.49|425.09|430.49|425.09|430.16|424.76|16
1626883080000|2021-07-21 15:58:00|430.48|425.08|430.53|425.13|430.53|425.13|430.48|425.08|10
1626883090000|2021-07-21 15:58:10|430.54|425.14|430.66|425.26|430.68|425.28|430.53|425.13|20
1626883100000|2021-07-21 15:58:20|430.61|425.21|430.46|425.06|430.61|425.21|430.44|425.04|21
1626883110000|2021-07-21 15:58:30|430.48|425.08|430.48|425.08|430.48|425.08|430.46|425.06|3
1626883120000|2021-07-21 15:58:40|430.47|425.07|430.5|425.1|430.5|425.1|430.47|425.07|3
1626883140000|2021-07-21 15:59:00|430.52|425.12|430.62|425.22|430.63|425.23|430.51|425.11|13
1626883150000|2021-07-21 15:59:10|430.61|425.21|430.6|425.2|430.63|425.23|430.59|425.19|7
1626883160000|2021-07-21 15:59:20|430.62|425.22|430.93|425.53|430.99|425.59|430.59|425.19|22
1626883170000|2021-07-21 15:59:30|430.94|425.54|431.25|425.85|431.32|425.92|430.94|425.54|26
1626883180000|2021-07-21 15:59:40|431.32|425.92|430.9|425.5|431.32|425.92|430.88|425.48|24
1626883190000|2021-07-21 15:59:50|430.86|425.46|430.93|425.53|430.93|425.53|430.76|425.36|18
1626883200000|2021-07-21 16:00:00|430.99|425.59|430.99|425.59|431.1|425.7|430.93|425.53|25
1626883210000|2021-07-21 16:00:10|430.96|425.56|431.15|425.75|431.19|425.79|430.71|425.31|27
1626883220000|2021-07-21 16:00:20|431.17|425.77|431.41|426.01|431.41|426.01|431.14|425.74|22
1626883230000|2021-07-21 16:00:30|431.4|426|431.15|425.75|431.4|426|431.13|425.73|12
1626883240000|2021-07-21 16:00:40|431.13|425.73|431.04|425.64|431.13|425.73|431.02|425.62|23
1626883250000|2021-07-21 16:00:50|431.02|425.62|430.54|425.14|431.02|425.62|430.52|425.12|24
1626883260000|2021-07-21 16:01:00|430.56|425.16|430.59|425.19|430.59|425.19|430.42|425.02|19
1626883270000|2021-07-21 16:01:10|430.72|425.32|431.11|425.71|431.11|425.71|430.72|425.32|18
1626883280000|2021-07-21 16:01:20|431.19|425.79|430.93|425.53|431.19|425.79|430.9|425.5|16
1626883290000|2021-07-21 16:01:30|430.94|425.54|431|425.6|431.35|425.95|430.94|425.54|24
1626883300000|2021-07-21 16:01:40|430.93|425.53|430.65|425.25|430.93|425.53|430.63|425.23|30
1626883310000|2021-07-21 16:01:50|430.64|425.24|430.37|424.97|430.7|425.3|430.33|424.93|24
1626883320000|2021-07-21 16:02:00|430.38|424.98|430.13|424.73|430.54|425.14|430.11|424.71|33
1626883330000|2021-07-21 16:02:10|430.18|424.78|430.01|424.61|430.38|424.98|429.96|424.56|22
1626883340000|2021-07-21 16:02:20|429.99|424.59|429.9|424.5|429.99|424.59|429.85|424.45|18
1626883350000|2021-07-21 16:02:30|429.89|424.49|429.98|424.58|430.01|424.61|429.83|424.43|22
1626883360000|2021-07-21 16:02:40|429.95|424.55|429.83|424.43|430.06|424.66|429.83|424.43|17
1626883370000|2021-07-21 16:02:50|429.81|424.41|429.87|424.47|429.87|424.47|429.81|424.41|9
1626883380000|2021-07-21 16:03:00|429.86|424.46|429.94|424.54|430.1|424.7|429.85|424.45|29
1626883390000|2021-07-21 16:03:10|429.91|424.51|429.84|424.44|429.91|424.51|429.74|424.34|17
1626883400000|2021-07-21 16:03:20|429.85|424.45|429.8|424.4|429.88|424.48|429.8|424.4|14
1626883410000|2021-07-21 16:03:30|429.84|424.44|429.65|424.25|429.84|424.44|429.61|424.21|15
1626883420000|2021-07-21 16:03:40|429.63|424.23|429.62|424.22|429.73|424.33|429.56|424.16|24
1626883430000|2021-07-21 16:03:50|429.6|424.2|429.7|424.3|429.71|424.31|429.6|424.2|16
1626883440000|2021-07-21 16:04:00|429.69|424.29|429.69|424.29|429.69|424.29|429.6|424.2|18
1626883450000|2021-07-21 16:04:10|429.68|424.28|429.46|424.06|429.69|424.29|429.43|424.03|23
1626883460000|2021-07-21 16:04:20|429.51|424.11|429.59|424.19|429.66|424.26|429.48|424.08|21
1626883470000|2021-07-21 16:04:30|429.58|424.18|429.39|423.99|429.65|424.25|429.39|423.99|19
1626883480000|2021-07-21 16:04:40|429.34|423.94|429.41|424.01|429.41|424.01|429.28|423.88|27
1626883490000|2021-07-21 16:04:50|429.44|424.04|429.5|424.1|429.54|424.14|429.44|424.04|25
1626883500000|2021-07-21 16:05:00|429.52|424.12|429.77|424.37|429.77|424.37|429.52|424.12|22
1626883510000|2021-07-21 16:05:10|429.78|424.38|429.96|424.56|430.03|424.63|429.78|424.38|30
1626883520000|2021-07-21 16:05:20|429.98|424.58|429.99|424.59|430.24|424.84|429.97|424.57|19
1626883530000|2021-07-21 16:05:30|430|424.6|429.91|424.51|430.05|424.65|429.87|424.47|23
1626883540000|2021-07-21 16:05:40|429.86|424.46|429.51|424.11|429.86|424.46|429.5|424.1|27
1626883550000|2021-07-21 16:05:50|429.49|424.09|429.59|424.19|429.67|424.27|429.46|424.06|26
1626883560000|2021-07-21 16:06:00|429.63|424.23|429.87|424.47|429.87|424.47|429.63|424.23|26
1626883570000|2021-07-21 16:06:10|429.89|424.49|430.51|425.11|430.51|425.11|429.89|424.49|30
1626883580000|2021-07-21 16:06:20|430.46|425.06|430.33|424.93|430.46|425.06|430.32|424.92|15
1626883590000|2021-07-21 16:06:30|430.34|424.94|430.15|424.75|430.39|424.99|430.14|424.74|20
1626883600000|2021-07-21 16:06:40|430.26|424.86|430.67|425.27|430.78|425.38|430.26|424.86|26
1626883610000|2021-07-21 16:06:50|430.76|425.36|430.56|425.16|430.77|425.37|430.53|425.13|24
1626883620000|2021-07-21 16:07:00|430.61|425.21|430.61|425.21|430.62|425.22|430.52|425.12|17
1626883630000|2021-07-21 16:07:10|430.62|425.22|430.94|425.54|430.94|425.54|430.59|425.19|15
1626883640000|2021-07-21 16:07:20|430.96|425.56|430.87|425.47|430.97|425.57|430.81|425.41|19
1626883650000|2021-07-21 16:07:30|430.85|425.45|430.78|425.38|430.86|425.46|430.74|425.34|19
1626883660000|2021-07-21 16:07:40|430.7|425.3|430.7|425.3|430.72|425.32|430.65|425.25|14
1626883670000|2021-07-21 16:07:50|430.75|425.35|431.12|425.72|431.16|425.76|430.75|425.35|21
1626883680000|2021-07-21 16:08:00|431.11|425.71|430.96|425.56|431.13|425.73|430.96|425.56|12
1626883690000|2021-07-21 16:08:10|430.95|425.55|431.01|425.61|431.07|425.67|430.84|425.44|15
1626883700000|2021-07-21 16:08:20|430.99|425.59|430.77|425.37|431.1|425.7|430.7|425.3|24
1626883710000|2021-07-21 16:08:30|430.83|425.43|430.73|425.33|430.85|425.45|430.72|425.32|22
1626883720000|2021-07-21 16:08:40|430.74|425.34|430.71|425.31|430.86|425.46|430.71|425.31|26
1626883730000|2021-07-21 16:08:50|430.72|425.32|430.61|425.21|430.72|425.32|430.6|425.2|20
1626883740000|2021-07-21 16:09:00|430.62|425.22|430.58|425.18|430.64|425.24|430.55|425.15|13
1626883750000|2021-07-21 16:09:10|430.59|425.19|430.74|425.34|430.74|425.34|430.59|425.19|18
1626883760000|2021-07-21 16:09:20|430.77|425.37|431.06|425.66|431.08|425.68|430.77|425.37|20
1626883770000|2021-07-21 16:09:30|430.98|425.58|430.8|425.4|430.98|425.58|430.78|425.38|13
1626883780000|2021-07-21 16:09:40|430.81|425.41|430.93|425.53|430.98|425.58|430.77|425.37|16
1626883790000|2021-07-21 16:09:50|430.94|425.54|430.89|425.49|430.96|425.56|430.79|425.39|15
1626883800000|2021-07-21 16:10:00|430.91|425.51|430.89|425.49|430.91|425.51|430.87|425.47|10
1626883810000|2021-07-21 16:10:10|430.96|425.56|431|425.6|431.01|425.61|430.95|425.55|9
1626883820000|2021-07-21 16:10:20|430.99|425.59|431|425.6|431|425.6|430.98|425.58|3
1626883830000|2021-07-21 16:10:30|430.98|425.58|430.97|425.57|430.98|425.58|430.96|425.56|3
1626883840000|2021-07-21 16:10:40|430.98|425.58|430.81|425.41|430.98|425.58|430.75|425.35|17
1626883850000|2021-07-21 16:10:50|430.8|425.4|430.78|425.38|430.81|425.41|430.75|425.35|20
1626883860000|2021-07-21 16:11:00|430.79|425.39|430.77|425.37|430.81|425.41|430.77|425.37|17
1626883870000|2021-07-21 16:11:10|430.76|425.36|430.75|425.35|430.76|425.36|430.67|425.27|19
1626883880000|2021-07-21 16:11:20|430.71|425.31|430.87|425.47|430.87|425.47|430.7|425.3|17
1626883890000|2021-07-21 16:11:30|430.89|425.49|430.94|425.54|431.14|425.74|430.89|425.49|27
1626883900000|2021-07-21 16:11:40|430.93|425.53|430.88|425.48|430.93|425.53|430.83|425.43|16
1626883910000|2021-07-21 16:11:50|430.89|425.49|430.87|425.47|430.91|425.51|430.87|425.47|20
1626883920000|2021-07-21 16:12:00|430.88|425.48|430.94|425.54|430.97|425.57|430.86|425.46|19
1626883930000|2021-07-21 16:12:10|430.93|425.53|430.91|425.51|430.98|425.58|430.89|425.49|18
1626883940000|2021-07-21 16:12:20|430.9|425.5|430.97|425.57|430.99|425.59|430.89|425.49|14
1626883950000|2021-07-21 16:12:30|430.99|425.59|430.94|425.54|430.99|425.59|430.93|425.53|4
1626883960000|2021-07-21 16:12:40|430.93|425.53|431.08|425.68|431.1|425.7|430.92|425.52|17
1626883970000|2021-07-21 16:12:50|431.1|425.7|431.17|425.77|431.17|425.77|431.06|425.66|10
1626883980000|2021-07-21 16:13:00|431.23|425.83|431.26|425.86|431.26|425.86|431.1|425.7|8
1626883990000|2021-07-21 16:13:10|431.3|425.9|431.26|425.86|431.3|425.9|431.08|425.68|14
1626884000000|2021-07-21 16:13:20|431.1|425.7|431.27|425.87|431.28|425.88|431.09|425.69|7
1626884010000|2021-07-21 16:13:30|431.3|425.9|431.39|425.99|431.39|425.99|431.3|425.9|12
1626884020000|2021-07-21 16:13:40|431.38|425.98|431.31|425.91|431.38|425.98|431.29|425.89|8
1626884030000|2021-07-21 16:13:50|431.33|425.93|431.36|425.96|431.38|425.98|431.33|425.93|9
1626884040000|2021-07-21 16:14:00|431.38|425.98|431.29|425.89|431.4|426|431.26|425.86|13
1626884050000|2021-07-21 16:14:10|431.28|425.88|431.41|426.01|431.45|426.05|431.27|425.87|13
1626884060000|2021-07-21 16:14:20|431.42|426.02|431.51|426.11|431.52|426.12|431.42|426.02|8
1626884070000|2021-07-21 16:14:30|431.49|426.09|431.44|426.04|431.49|426.09|431.44|426.04|5
1626884080000|2021-07-21 16:14:40|431.45|426.05|431.5|426.1|431.5|426.1|431.44|426.04|11
1626884090000|2021-07-21 16:14:50|431.49|426.09|431.51|426.11|431.53|426.13|431.44|426.04|10
1626884100000|2021-07-21 16:15:00|431.49|426.09|431.48|426.08|431.49|426.09|431.45|426.05|4
1626884110000|2021-07-21 16:15:10|431.49|426.09|431.58|426.18|431.58|426.18|431.49|426.09|9
1626884120000|2021-07-21 16:15:20|431.57|426.17|431.56|426.16|431.57|426.17|431.56|426.16|2
1626884130000|2021-07-21 16:15:30|431.57|426.17|431.56|426.16|431.57|426.17|431.56|426.16|4
1626884140000|2021-07-21 16:15:40|431.57|426.17|431.52|426.12|431.57|426.17|431.52|426.12|6
1626884150000|2021-07-21 16:15:50|431.53|426.13|431.57|426.17|431.57|426.17|431.52|426.12|5
1626884160000|2021-07-21 16:16:00|431.59|426.19|431.57|426.17|431.64|426.24|431.56|426.16|16
1626884170000|2021-07-21 16:16:10|431.6|426.2|431.58|426.18|431.62|426.22|431.58|426.18|7
1626884180000|2021-07-21 16:16:20|431.62|426.22|431.63|426.23|431.74|426.34|431.58|426.18|11
1626884190000|2021-07-21 16:16:30|431.64|426.24|431.64|426.24|431.67|426.27|431.62|426.22|11
1626884200000|2021-07-21 16:16:40|431.62|426.22|431.81|426.41|431.81|426.41|431.62|426.22|12
1626884210000|2021-07-21 16:16:50|431.64|426.24|431.63|426.23|431.68|426.28|431.6|426.2|5
1626884220000|2021-07-21 16:17:00|431.61|426.21|431.57|426.17|431.62|426.22|431.57|426.17|15
1626884230000|2021-07-21 16:17:10|431.55|426.15|431.81|426.41|431.81|426.41|431.53|426.13|22
1626884240000|2021-07-21 16:17:20|431.78|426.38|431.92|426.52|431.99|426.59|431.78|426.38|22
1626884250000|2021-07-21 16:17:30|431.91|426.51|432.11|426.71|432.17|426.77|431.88|426.48|36
1626884260000|2021-07-21 16:17:40|432.16|426.76|432.15|426.75|432.19|426.79|432.11|426.71|20
1626884270000|2021-07-21 16:17:50|432.14|426.74|432.18|426.78|432.2|426.8|432.09|426.69|32
1626884280000|2021-07-21 16:18:00|432.19|426.79|432.14|426.74|432.21|426.81|432.08|426.68|27
1626884290000|2021-07-21 16:18:10|432.15|426.75|432.16|426.76|432.21|426.81|432.13|426.73|23
1626884300000|2021-07-21 16:18:20|432.17|426.77|432.14|426.74|432.19|426.79|432.12|426.72|20
1626884310000|2021-07-21 16:18:30|432.15|426.75|432.26|426.86|432.26|426.86|432.08|426.68|23
1626884320000|2021-07-21 16:18:40|432.28|426.88|432.6|427.2|432.6|427.2|432.24|426.84|19
1626884330000|2021-07-21 16:18:50|432.55|427.15|432.39|426.99|432.55|427.15|432.31|426.91|20
1626884340000|2021-07-21 16:19:00|432.48|427.08|432.55|427.15|432.56|427.16|432.38|426.98|29
1626884350000|2021-07-21 16:19:10|432.56|427.16|433.11|427.71|433.11|427.71|432.54|427.14|31
1626884360000|2021-07-21 16:19:20|433.12|427.72|432.51|427.11|433.12|427.72|432.41|427.01|26
1626884370000|2021-07-21 16:19:30|432.49|427.09|432.38|426.98|432.5|427.1|432.32|426.92|21
1626884380000|2021-07-21 16:19:40|432.4|427|432.48|427.08|432.5|427.1|432.4|427|18
1626884390000|2021-07-21 16:19:50|432.45|427.05|432.46|427.06|432.56|427.16|432.41|427.01|18
1626884400000|2021-07-21 16:20:00|432.47|427.07|432.28|426.88|432.51|427.11|432.28|426.88|23
1626884410000|2021-07-21 16:20:10|432.29|426.89|432.39|426.99|432.43|427.03|432.24|426.84|25
1626884420000|2021-07-21 16:20:20|432.4|427|432.39|426.99|432.41|427.01|432.28|426.88|17
1626884430000|2021-07-21 16:20:30|432.38|426.98|432.4|427|432.4|427|432.3|426.9|26
1626884440000|2021-07-21 16:20:40|432.39|426.99|432.28|426.88|432.41|427.01|432.28|426.88|20
1626884450000|2021-07-21 16:20:50|432.27|426.87|432.38|426.98|432.42|427.02|432.27|426.87|16
1626884460000|2021-07-21 16:21:00|432.35|426.95|432.51|427.11|432.61|427.21|432.35|426.95|23
1626884470000|2021-07-21 16:21:10|432.49|427.09|432.47|427.07|432.49|427.09|432.26|426.86|26
1626884480000|2021-07-21 16:21:20|432.48|427.08|432.4|427|432.53|427.13|432.38|426.98|25
1626884490000|2021-07-21 16:21:30|432.38|426.98|432.05|426.65|432.42|427.02|432.05|426.65|23
1626884500000|2021-07-21 16:21:40|432.14|426.74|432.14|426.74|432.22|426.82|432.12|426.72|14
1626884510000|2021-07-21 16:21:50|432.15|426.75|432.14|426.74|432.16|426.76|432.14|426.74|10
1626884520000|2021-07-21 16:22:00|432.15|426.75|432.03|426.63|432.15|426.75|431.89|426.49|25
1626884530000|2021-07-21 16:22:10|432.01|426.61|431.94|426.54|432.14|426.74|431.89|426.49|18
1626884540000|2021-07-21 16:22:20|431.95|426.55|431.99|426.59|431.99|426.59|431.95|426.55|6
1626884550000|2021-07-21 16:22:30|432.05|426.65|432.03|426.63|432.05|426.65|432.02|426.62|6
1626884560000|2021-07-21 16:22:40|432.04|426.64|432|426.6|432.04|426.64|432|426.6|13
1626884570000|2021-07-21 16:22:50|431.9|426.5|431.9|426.5|431.95|426.55|431.87|426.47|16
1626884580000|2021-07-21 16:23:00|431.91|426.51|431.81|426.41|431.98|426.58|431.76|426.36|27
1626884590000|2021-07-21 16:23:10|431.79|426.39|432.07|426.67|432.09|426.69|431.79|426.39|22
1626884600000|2021-07-21 16:23:20|432.06|426.66|431.9|426.5|432.09|426.69|431.89|426.49|18
1626884610000|2021-07-21 16:23:30|431.91|426.51|431.91|426.51|431.96|426.56|431.89|426.49|18
1626884620000|2021-07-21 16:23:40|431.89|426.49|432.02|426.62|432.04|426.64|431.89|426.49|25
1626884630000|2021-07-21 16:23:50|432.04|426.64|432.04|426.64|432.12|426.72|431.99|426.59|13
1626884640000|2021-07-21 16:24:00|432.02|426.62|432.02|426.62|432.03|426.63|432.01|426.61|5
1626884650000|2021-07-21 16:24:10|432.01|426.61|431.96|426.56|432.01|426.61|431.95|426.55|15
1626884660000|2021-07-21 16:24:20|431.97|426.57|431.97|426.57|431.97|426.57|431.97|426.57|1
1626884670000|2021-07-21 16:24:30|431.96|426.56|431.93|426.53|431.96|426.56|431.9|426.5|10
1626884680000|2021-07-21 16:24:40|431.94|426.54|431.93|426.53|431.94|426.54|431.93|426.53|2
1626884690000|2021-07-21 16:24:50|431.91|426.51|431.91|426.51|431.91|426.51|431.91|426.51|1
1626884700000|2021-07-21 16:25:00|431.93|426.53|431.93|426.53|431.93|426.53|431.93|426.53|1
1626884710000|2021-07-21 16:25:10|431.9|426.5|431.77|426.37|431.9|426.5|431.77|426.37|12
1626884720000|2021-07-21 16:25:20|431.76|426.36|431.69|426.29|431.77|426.37|431.65|426.25|11
1626884730000|2021-07-21 16:25:30|431.68|426.28|431.72|426.32|431.81|426.41|431.64|426.24|16
1626884740000|2021-07-21 16:25:40|431.71|426.31|431.74|426.34|431.77|426.37|431.71|426.31|15
1626884750000|2021-07-21 16:25:50|431.75|426.35|431.68|426.28|431.88|426.48|431.68|426.28|21
1626884760000|2021-07-21 16:26:00|431.55|426.15|431.58|426.18|431.61|426.21|431.52|426.12|16
1626884770000|2021-07-21 16:26:10|431.59|426.19|431.7|426.3|431.7|426.3|431.58|426.18|4
1626884780000|2021-07-21 16:26:20|431.72|426.32|431.71|426.31|431.72|426.32|431.67|426.27|14
1626884790000|2021-07-21 16:26:30|431.68|426.28|431.77|426.37|431.78|426.38|431.67|426.27|11
1626884800000|2021-07-21 16:26:40|431.78|426.38|431.93|426.53|431.95|426.55|431.77|426.37|19
1626884810000|2021-07-21 16:26:50|431.91|426.51|431.9|426.5|431.94|426.54|431.85|426.45|16
1626884820000|2021-07-21 16:27:00|431.91|426.51|431.89|426.49|431.92|426.52|431.89|426.49|8
1626884830000|2021-07-21 16:27:10|431.9|426.5|431.97|426.57|431.98|426.58|431.89|426.49|10
1626884840000|2021-07-21 16:27:20|431.98|426.58|431.99|426.59|432|426.6|431.97|426.57|5
1626884850000|2021-07-21 16:27:30|431.98|426.58|432|426.6|432|426.6|431.93|426.53|12
1626884860000|2021-07-21 16:27:40|432.02|426.62|432.11|426.71|432.11|426.71|432.02|426.62|11
1626884870000|2021-07-21 16:27:50|432.03|426.63|432.08|426.68|432.08|426.68|432.01|426.61|4
1626884880000|2021-07-21 16:28:00|432.49|427.09|432.49|427.09|432.49|427.09|432.49|427.09|1
1626884900000|2021-07-21 16:28:20|432.48|427.08|432.57|427.17|432.64|427.24|432.48|427.08|18
1626884910000|2021-07-21 16:28:30|432.59|427.19|432.61|427.21|432.64|427.24|432.59|427.19|8
1626884920000|2021-07-21 16:28:40|432.59|427.19|432.56|427.16|432.59|427.19|432.45|427.05|20
1626884930000|2021-07-21 16:28:50|432.57|427.17|432.45|427.05|432.6|427.2|432.36|426.96|27
1626884940000|2021-07-21 16:29:00|432.44|427.04|432.51|427.11|432.55|427.15|432.43|427.03|23
1626884950000|2021-07-21 16:29:10|432.52|427.12|432.58|427.18|432.65|427.25|432.51|427.11|15
1626884960000|2021-07-21 16:29:20|432.61|427.21|432.53|427.13|432.63|427.23|432.53|427.13|10
1626884970000|2021-07-21 16:29:30|432.54|427.14|432.55|427.15|432.56|427.16|432.52|427.12|13
1626884980000|2021-07-21 16:29:40|432.54|427.14|432.55|427.15|432.58|427.18|432.52|427.12|20
1626884990000|2021-07-21 16:29:50|432.56|427.16|432.51|427.11|432.73|427.33|432.51|427.11|21
1626885000000|2021-07-21 16:30:00|432.52|427.12|432.63|427.23|432.63|427.23|432.51|427.11|25
1626885010000|2021-07-21 16:30:10|432.7|427.3|432.93|427.53|432.94|427.54|432.69|427.29|28
1626885020000|2021-07-21 16:30:20|432.95|427.55|433.01|427.61|433.18|427.78|432.94|427.54|11
1626885030000|2021-07-21 16:30:30|433.35|427.95|434.04|428.64|434.09|428.69|433.29|427.89|25
1626885040000|2021-07-21 16:30:40|434.05|428.65|434.09|428.69|434.13|428.73|433.98|428.58|31
1626885050000|2021-07-21 16:30:50|433.99|428.59|434.02|428.62|434.08|428.68|433.97|428.57|9
1626885060000|2021-07-21 16:31:00|434.03|428.63|433.99|428.59|434.08|428.68|433.98|428.58|15
1626885070000|2021-07-21 16:31:10|433.93|428.53|434.34|428.94|434.34|428.94|433.93|428.53|28
1626885080000|2021-07-21 16:31:20|434.35|428.95|434.68|429.28|434.79|429.39|434.35|428.95|32
1626885090000|2021-07-21 16:31:30|434.66|429.26|434.62|429.22|434.66|429.26|434.44|429.04|29
1626885100000|2021-07-21 16:31:40|434.61|429.21|434.86|429.46|434.87|429.47|434.6|429.2|13
1626885110000|2021-07-21 16:31:50|434.85|429.45|434.94|429.54|434.94|429.54|434.8|429.4|25
1626885120000|2021-07-21 16:32:00|434.96|429.56|434.55|429.15|434.96|429.56|434.47|429.07|31
1626885130000|2021-07-21 16:32:10|434.53|429.13|434.73|429.33|434.8|429.4|434.4|429|33
1626885140000|2021-07-21 16:32:20|434.81|429.41|434.97|429.57|434.97|429.57|434.81|429.41|14
1626885150000|2021-07-21 16:32:30|435.02|429.62|434.9|429.5|435.02|429.62|434.78|429.38|29
1626885160000|2021-07-21 16:32:40|434.96|429.56|434.84|429.44|434.96|429.56|434.81|429.41|22
1626885170000|2021-07-21 16:32:50|434.86|429.46|434.9|429.5|434.96|429.56|434.85|429.45|22
1626885180000|2021-07-21 16:33:00|434.93|429.53|434.9|429.5|434.93|429.53|434.84|429.44|21
1626885190000|2021-07-21 16:33:10|434.89|429.49|435.19|429.79|435.19|429.79|434.89|429.49|31
1626885200000|2021-07-21 16:33:20|435.2|429.8|435.31|429.91|435.53|430.13|435.2|429.8|30
1626885210000|2021-07-21 16:33:30|435.3|429.9|435.16|429.76|435.3|429.9|435.15|429.75|14
1626885220000|2021-07-21 16:33:40|435.15|429.75|434.94|429.54|435.15|429.75|434.93|429.53|12
1626885230000|2021-07-21 16:33:50|434.93|429.53|435.06|429.66|435.06|429.66|434.93|429.53|19
1626885240000|2021-07-21 16:34:00|435.07|429.67|435.14|429.74|435.21|429.81|435.02|429.62|17
1626885250000|2021-07-21 16:34:10|435.16|429.76|435.09|429.69|435.18|429.78|435.08|429.68|17
1626885260000|2021-07-21 16:34:20|435.08|429.68|435.03|429.63|435.11|429.71|435.03|429.63|14
1626885270000|2021-07-21 16:34:30|435.04|429.64|435.09|429.69|435.15|429.75|435.04|429.64|20
1626885280000|2021-07-21 16:34:40|435.08|429.68|435.24|429.84|435.24|429.84|435.05|429.65|21
1626885290000|2021-07-21 16:34:50|435.26|429.86|435.27|429.87|435.32|429.92|435.24|429.84|19
1626885300000|2021-07-21 16:35:00|435.28|429.88|435.3|429.9|435.47|430.07|435.28|429.88|23
1626885310000|2021-07-21 16:35:10|435.29|429.89|435.11|429.71|435.3|429.9|435.11|429.71|23
1626885320000|2021-07-21 16:35:20|435.12|429.72|435.14|429.74|435.17|429.77|435.11|429.71|15
1626885330000|2021-07-21 16:35:30|435.15|429.75|435.14|429.74|435.16|429.76|435.13|429.73|13
1626885340000|2021-07-21 16:35:40|435.09|429.69|435.21|429.81|435.25|429.85|435.09|429.69|19
1626885350000|2021-07-21 16:35:50|435.2|429.8|435.2|429.8|435.3|429.9|435.2|429.8|15
1626885360000|2021-07-21 16:36:00|435.21|429.81|435.57|430.17|435.57|430.17|435.14|429.74|24
1626885370000|2021-07-21 16:36:10|435.56|430.16|436.22|430.82|436.24|430.84|435.56|430.16|30
1626885380000|2021-07-21 16:36:20|436.21|430.81|435.91|430.51|436.21|430.81|435.72|430.32|31
1626885390000|2021-07-21 16:36:30|435.93|430.53|435.96|430.56|436.05|430.65|435.88|430.48|18
1626885400000|2021-07-21 16:36:40|435.97|430.57|435.93|430.53|436.01|430.61|435.76|430.36|21
1626885410000|2021-07-21 16:36:50|435.94|430.54|436.19|430.79|436.25|430.85|435.94|430.54|21
1626885420000|2021-07-21 16:37:00|436.2|430.8|436.54|431.14|436.56|431.16|436.2|430.8|30
1626885430000|2021-07-21 16:37:10|436.53|431.13|436.29|430.89|436.53|431.13|436.11|430.71|26
1626885440000|2021-07-21 16:37:20|436.3|430.9|436.65|431.25|436.65|431.25|436.29|430.89|18
1626885450000|2021-07-21 16:37:30|436.69|431.29|436.77|431.37|436.78|431.38|436.66|431.26|16
1626885460000|2021-07-21 16:37:40|436.69|431.29|436.52|431.12|436.74|431.34|436.46|431.06|25
1626885470000|2021-07-21 16:37:50|436.54|431.14|436.63|431.23|436.73|431.33|436.54|431.14|13
1626885480000|2021-07-21 16:38:00|436.7|431.3|436.6|431.2|436.7|431.3|436.5|431.1|21
1626885490000|2021-07-21 16:38:10|436.64|431.24|436.98|431.58|436.98|431.58|436.64|431.24|32
1626885500000|2021-07-21 16:38:20|437.01|431.61|436.96|431.56|437.05|431.65|436.91|431.51|19
1626885510000|2021-07-21 16:38:30|436.95|431.55|437.24|431.84|437.25|431.85|436.95|431.55|20
1626885520000|2021-07-21 16:38:40|437.28|431.88|437.43|432.03|437.43|432.03|437.26|431.86|12
1626885530000|2021-07-21 16:38:50|437.42|432.02|437.57|432.17|437.62|432.22|437.42|432.02|15
1626885540000|2021-07-21 16:39:00|437.61|432.21|437.61|432.21|437.61|432.21|437.61|432.21|1
1626885550000|2021-07-21 16:39:10|437.55|432.15|437.54|432.14|437.55|432.15|437.32|431.92|18
1626885560000|2021-07-21 16:39:20|437.61|432.21|437.69|432.29|437.72|432.32|437.59|432.19|6
1626885570000|2021-07-21 16:39:30|437.72|432.32|437.62|432.22|437.86|432.46|437.62|432.22|13
1626885580000|2021-07-21 16:39:40|437.59|432.19|437.45|432.05|437.59|432.19|437.42|432.02|14
1626885590000|2021-07-21 16:39:50|437.41|432.01|437.08|431.68|437.41|432.01|436.78|431.38|27
1626885600000|2021-07-21 16:40:00|437.09|431.69|437.5|432.1|437.5|432.1|437.09|431.69|22
1626885610000|2021-07-21 16:40:10|437.49|432.09|437.8|432.4|437.82|432.42|437.35|431.95|25
1626885620000|2021-07-21 16:40:20|437.83|432.43|437.78|432.38|437.85|432.45|437.76|432.36|32
1626885630000|2021-07-21 16:40:30|437.73|432.33|437.63|432.23|437.74|432.34|437.63|432.23|14
1626885640000|2021-07-21 16:40:40|437.64|432.24|437.89|432.49|437.91|432.51|437.64|432.24|12
1626885650000|2021-07-21 16:40:50|437.91|432.51|438.04|432.64|438.17|432.77|437.91|432.51|7
1626885660000|2021-07-21 16:41:00|437.89|432.49|437.98|432.58|437.98|432.58|437.88|432.48|5
1626885670000|2021-07-21 16:41:10|437.91|432.51|437.73|432.33|437.94|432.54|437.73|432.33|3
1626885680000|2021-07-21 16:41:20|437.8|432.4|437.8|432.4|437.8|432.4|437.8|432.4|1
1626885690000|2021-07-21 16:41:30|437.79|432.39|437.64|432.24|437.79|432.39|437.63|432.23|11
1626885700000|2021-07-21 16:41:40|437.63|432.23|437.33|431.93|437.63|432.23|437.33|431.93|20
1626885710000|2021-07-21 16:41:50|437.34|431.94|437.02|431.62|437.34|431.94|437|431.6|26
1626885720000|2021-07-21 16:42:00|437.08|431.68|437.06|431.66|437.33|431.93|437.02|431.62|25
1626885730000|2021-07-21 16:42:10|437.05|431.65|436.17|430.77|437.05|431.65|436.12|430.72|31
1626885740000|2021-07-21 16:42:20|436.18|430.78|436.16|430.76|436.38|430.98|436.16|430.76|21
1626885750000|2021-07-21 16:42:30|436.12|430.72|436.04|430.64|436.12|430.72|436.04|430.64|3
1626885760000|2021-07-21 16:42:40|436.03|430.63|435.79|430.39|436.03|430.63|435.78|430.38|13
1626885770000|2021-07-21 16:42:50|435.77|430.37|435.53|430.13|435.78|430.38|435.53|430.13|7
1626885780000|2021-07-21 16:43:00|435.56|430.16|435.51|430.11|435.78|430.38|435.51|430.11|24
1626885790000|2021-07-21 16:43:10|435.5|430.1|435.49|430.09|435.52|430.12|435.47|430.07|7
1626885800000|2021-07-21 16:43:20|435.52|430.12|435.36|429.96|435.55|430.15|435.35|429.95|12
1626885810000|2021-07-21 16:43:30|435.35|429.95|435.4|430|435.41|430.01|435.35|429.95|7
1626885820000|2021-07-21 16:43:40|435.41|430.01|435.42|430.02|435.42|430.02|435.41|430.01|2
1626885830000|2021-07-21 16:43:50|435.44|430.04|435.62|430.22|435.72|430.32|435.44|430.04|17
1626885840000|2021-07-21 16:44:00|435.74|430.34|435.55|430.15|435.74|430.34|435.53|430.13|11
1626885850000|2021-07-21 16:44:10|435.53|430.13|435.54|430.14|435.58|430.18|435.4|430|14
1626885860000|2021-07-21 16:44:20|435.58|430.18|435.56|430.16|435.7|430.3|435.55|430.15|15
1626885880000|2021-07-21 16:44:40|435.54|430.14|435.37|429.97|435.55|430.15|435.37|429.97|11
1626885890000|2021-07-21 16:44:50|435.36|429.96|435.05|429.65|435.36|429.96|435.05|429.65|17
1626885900000|2021-07-21 16:45:00|435.11|429.71|435.49|430.09|435.51|430.11|435.09|429.69|17
1626885910000|2021-07-21 16:45:10|435.5|430.1|435.5|430.1|435.51|430.11|435.5|430.1|5
1626885920000|2021-07-21 16:45:20|435.51|430.11|435.65|430.25|435.66|430.26|435.51|430.11|6
1626885930000|2021-07-21 16:45:30|435.69|430.29|435.39|429.99|435.69|430.29|435.39|429.99|18
1626885940000|2021-07-21 16:45:40|435.37|429.97|435.28|429.88|435.37|429.97|435.22|429.82|21
1626885950000|2021-07-21 16:45:50|435.29|429.89|435.27|429.87|435.34|429.94|435.25|429.85|20
1626885960000|2021-07-21 16:46:00|435.26|429.86|435.57|430.17|435.58|430.18|435.26|429.86|19
1626885970000|2021-07-21 16:46:10|435.55|430.15|435.55|430.15|435.56|430.16|435.51|430.11|10
1626885980000|2021-07-21 16:46:20|435.58|430.18|435.67|430.27|435.68|430.28|435.58|430.18|6
1626885990000|2021-07-21 16:46:30|435.66|430.26|435.95|430.55|435.95|430.55|435.65|430.25|12
1626886000000|2021-07-21 16:46:40|435.94|430.54|435.78|430.38|435.94|430.54|435.63|430.23|14
1626886010000|2021-07-21 16:46:50|435.69|430.29|435.69|430.29|435.71|430.31|435.69|430.29|4
1626886020000|2021-07-21 16:47:00|435.6|430.2|435.81|430.41|435.92|430.52|435.59|430.19|12
1626886030000|2021-07-21 16:47:10|435.87|430.47|435.96|430.56|435.96|430.56|435.87|430.47|4
1626886040000|2021-07-21 16:47:20|435.91|430.51|435.88|430.48|436.13|430.73|435.88|430.48|12
1626886050000|2021-07-21 16:47:30|435.91|430.51|435.84|430.44|435.91|430.51|435.84|430.44|6
1626886060000|2021-07-21 16:47:40|435.82|430.42|435.69|430.29|435.82|430.42|435.69|430.29|8
1626886070000|2021-07-21 16:47:50|435.76|430.36|435.4|430|435.76|430.36|435.4|430|15
1626886080000|2021-07-21 16:48:00|435.38|429.98|435.31|429.91|435.38|429.98|435.31|429.91|12
1626886090000|2021-07-21 16:48:10|435.32|429.92|435.08|429.68|435.37|429.97|435.06|429.66|12
1626886100000|2021-07-21 16:48:20|435.07|429.67|434.92|429.52|435.07|429.67|434.81|429.41|16
1626886110000|2021-07-21 16:48:30|434.98|429.58|434.7|429.3|434.98|429.58|434.66|429.26|21
1626886120000|2021-07-21 16:48:40|434.71|429.31|434.39|428.99|434.81|429.41|434.35|428.95|14
1626886130000|2021-07-21 16:48:50|434.37|428.97|433.75|428.35|434.37|428.97|433.7|428.3|16
1626886140000|2021-07-21 16:49:00|433.68|428.28|433.7|428.3|433.7|428.3|433.61|428.21|10
1626886150000|2021-07-21 16:49:10|433.73|428.33|433.71|428.31|433.8|428.4|433.64|428.24|22
1626886160000|2021-07-21 16:49:20|433.72|428.32|434.09|428.69|434.11|428.71|433.71|428.31|16
1626886170000|2021-07-21 16:49:30|434.07|428.67|433.5|428.1|434.07|428.67|433.5|428.1|25
1626886180000|2021-07-21 16:49:40|433.51|428.11|433.77|428.37|433.81|428.41|433.51|428.11|24
1626886190000|2021-07-21 16:49:50|433.79|428.39|433.86|428.46|433.88|428.48|433.77|428.37|6
1626886200000|2021-07-21 16:50:00|433.87|428.47|434.01|428.61|434.04|428.64|433.87|428.47|18
1626886210000|2021-07-21 16:50:10|434|428.6|433.87|428.47|434.01|428.61|433.87|428.47|17
1626886220000|2021-07-21 16:50:20|433.86|428.46|433.88|428.48|433.95|428.55|433.86|428.46|13
1626886230000|2021-07-21 16:50:30|433.87|428.47|433.9|428.5|433.93|428.53|433.85|428.45|9
1626886240000|2021-07-21 16:50:40|433.83|428.43|433.83|428.43|433.87|428.47|433.77|428.37|12
1626886250000|2021-07-21 16:50:50|433.9|428.5|433.81|428.41|433.9|428.5|433.8|428.4|9
1626886260000|2021-07-21 16:51:00|433.82|428.42|434.05|428.65|434.05|428.65|433.82|428.42|13
1626886270000|2021-07-21 16:51:10|434.06|428.66|434.08|428.68|434.09|428.69|433.97|428.57|10
1626886280000|2021-07-21 16:51:20|434.07|428.67|433.85|428.45|434.07|428.67|433.76|428.36|17
1626886290000|2021-07-21 16:51:30|433.83|428.43|433.81|428.41|433.9|428.5|433.81|428.41|11
1626886300000|2021-07-21 16:51:40|433.83|428.43|433.22|427.82|433.83|428.43|433.22|427.82|25
1626886310000|2021-07-21 16:51:50|433.21|427.81|432.78|427.38|433.21|427.81|432.77|427.37|25
1626886320000|2021-07-21 16:52:00|432.79|427.39|432.93|427.53|432.93|427.53|432.69|427.29|20
1626886330000|2021-07-21 16:52:10|432.92|427.52|432.74|427.34|432.92|427.52|432.71|427.31|18
1626886340000|2021-07-21 16:52:20|432.71|427.31|432.79|427.39|432.85|427.45|432.68|427.28|13
1626886350000|2021-07-21 16:52:30|432.68|427.28|432.51|427.11|432.73|427.33|432.51|427.11|15
1626886360000|2021-07-21 16:52:40|432.53|427.13|432.43|427.03|432.53|427.13|432.21|426.81|28
1626886370000|2021-07-21 16:52:50|432.44|427.04|432.49|427.09|432.54|427.14|432.38|426.98|23
1626886380000|2021-07-21 16:53:00|432.48|427.08|432.76|427.36|432.77|427.37|432.48|427.08|17
1626886390000|2021-07-21 16:53:10|432.73|427.33|432.69|427.29|432.73|427.33|432.59|427.19|19
1626886400000|2021-07-21 16:53:20|432.7|427.3|432.56|427.16|432.7|427.3|432.53|427.13|16
1626886410000|2021-07-21 16:53:30|432.57|427.17|432.68|427.28|432.68|427.28|432.55|427.15|14
1626886420000|2021-07-21 16:53:40|432.73|427.33|432.45|427.05|432.73|427.33|432.45|427.05|21
1626886430000|2021-07-21 16:53:50|432.48|427.08|432.57|427.17|432.57|427.17|432.48|427.08|8
1626886440000|2021-07-21 16:54:00|432.6|427.2|432.59|427.19|432.61|427.21|432.57|427.17|6
1626886450000|2021-07-21 16:54:10|432.54|427.14|432.61|427.21|432.61|427.21|432.48|427.08|19
1626886460000|2021-07-21 16:54:20|432.59|427.19|432.54|427.14|432.61|427.21|432.52|427.12|5
1626886470000|2021-07-21 16:54:30|432.52|427.12|432.6|427.2|432.6|427.2|432.51|427.11|5
1626886480000|2021-07-21 16:54:40|432.61|427.21|432.53|427.13|432.61|427.21|432.47|427.07|16
1626886490000|2021-07-21 16:54:50|432.52|427.12|432.47|427.07|432.54|427.14|432.45|427.05|19
1626886500000|2021-07-21 16:55:00|432.46|427.06|432.64|427.24|432.64|427.24|432.46|427.06|14
1626886510000|2021-07-21 16:55:10|432.61|427.21|432.99|427.59|433.07|427.67|432.61|427.21|18
1626886520000|2021-07-21 16:55:20|432.96|427.56|432.83|427.43|432.97|427.57|432.79|427.39|23
1626886530000|2021-07-21 16:55:30|432.89|427.49|432.88|427.48|432.96|427.56|432.88|427.48|10
1626886540000|2021-07-21 16:55:40|432.82|427.42|432.89|427.49|432.89|427.49|432.8|427.4|15
1626886550000|2021-07-21 16:55:50|432.9|427.5|432.67|427.27|432.9|427.5|432.65|427.25|16
1626886560000|2021-07-21 16:56:00|432.66|427.26|432.39|426.99|432.67|427.27|432.34|426.94|16
1626886570000|2021-07-21 16:56:10|432.36|426.96|432.35|426.95|432.39|426.99|432.35|426.95|7
1626886580000|2021-07-21 16:56:20|432.36|426.96|432.55|427.15|432.56|427.16|432.36|426.96|11
1626886590000|2021-07-21 16:56:30|432.53|427.13|432.4|427|432.57|427.17|432.37|426.97|13
1626886600000|2021-07-21 16:56:40|432.42|427.02|432.28|426.88|432.42|427.02|432.13|426.73|17
1626886610000|2021-07-21 16:56:50|432.29|426.89|432.27|426.87|432.35|426.95|432.27|426.87|15
1626886620000|2021-07-21 16:57:00|432.26|426.86|432.26|426.86|432.27|426.87|432.25|426.85|5
1626886630000|2021-07-21 16:57:10|432.25|426.85|432.1|426.7|432.25|426.85|432.1|426.7|18
1626886640000|2021-07-21 16:57:20|432.11|426.71|432.09|426.69|432.13|426.73|432.08|426.68|15
1626886650000|2021-07-21 16:57:30|432.08|426.68|432.02|426.62|432.08|426.68|432.02|426.62|14
1626886660000|2021-07-21 16:57:40|432.03|426.63|431.96|426.56|432.03|426.63|431.91|426.51|11
1626886670000|2021-07-21 16:57:50|431.9|426.5|431.85|426.45|431.91|426.51|431.85|426.45|9
1626886680000|2021-07-21 16:58:00|431.87|426.47|432.01|426.61|432.17|426.77|431.87|426.47|19
1626886690000|2021-07-21 16:58:10|432.03|426.63|432.11|426.71|432.11|426.71|432.02|426.62|14
1626886700000|2021-07-21 16:58:20|432.1|426.7|432.08|426.68|432.1|426.7|432.07|426.67|5
1626886710000|2021-07-21 16:58:30|432.07|426.67|432.11|426.71|432.11|426.71|432.02|426.62|14
1626886720000|2021-07-21 16:58:40|432.14|426.74|432.29|426.89|432.29|426.89|432.14|426.74|8
1626886730000|2021-07-21 16:58:50|432.22|426.82|432.2|426.8|432.24|426.84|432.17|426.77|14
1626886740000|2021-07-21 16:59:00|432.19|426.79|432.14|426.74|432.2|426.8|432.14|426.74|10
1626886750000|2021-07-21 16:59:10|432.1|426.7|431.77|426.37|432.1|426.7|431.77|426.37|17
1626886760000|2021-07-21 16:59:20|431.81|426.41|431.81|426.41|431.81|426.41|431.74|426.34|7
1626886770000|2021-07-21 16:59:30|431.82|426.42|431.77|426.37|431.84|426.44|431.76|426.36|12
1626886780000|2021-07-21 16:59:40|431.78|426.38|431.59|426.19|431.78|426.38|431.58|426.18|13
1626886790000|2021-07-21 16:59:50|431.56|426.16|431.15|425.75|431.56|426.16|431.1|425.7|27
1626886800000|2021-07-21 17:00:00|431.09|425.69|431.46|426.06|431.46|426.06|431.09|425.69|20
1626886810000|2021-07-21 17:00:10|431.49|426.09|431.31|425.91|431.57|426.17|431.31|425.91|21
1626886820000|2021-07-21 17:00:20|431.29|425.89|431.1|425.7|431.3|425.9|431.09|425.69|26
1626886830000|2021-07-21 17:00:30|431.09|425.69|430.51|425.11|431.09|425.69|430.51|425.11|26
1626886840000|2021-07-21 17:00:40|430.47|425.07|429.86|424.46|430.47|425.07|429.85|424.45|27
1626886850000|2021-07-21 17:00:50|429.88|424.48|429.27|423.87|429.93|424.53|429.23|423.83|29
1626886860000|2021-07-21 17:01:00|429.26|423.86|429.25|423.85|429.37|423.97|429.02|423.62|34
1626886870000|2021-07-21 17:01:10|429.05|423.65|429.3|423.9|429.34|423.94|428.91|423.51|30
1626886880000|2021-07-21 17:01:20|429.31|423.91|429.04|423.64|429.32|423.92|429.04|423.64|23
1626886890000|2021-07-21 17:01:30|429.03|423.63|429.01|423.61|429.1|423.7|428.93|423.53|23
1626886900000|2021-07-21 17:01:40|429.09|423.69|428.83|423.43|429.25|423.85|428.83|423.43|21
1626886910000|2021-07-21 17:01:50|428.79|423.39|428.79|423.39|428.79|423.39|428.49|423.09|17
1626886920000|2021-07-21 17:02:00|428.71|423.31|428.74|423.34|428.8|423.4|428.62|423.22|21
1626886930000|2021-07-21 17:02:10|428.76|423.36|428.63|423.23|428.76|423.36|428.58|423.18|9
1626886940000|2021-07-21 17:02:20|428.59|423.19|428.22|422.82|428.59|423.19|428.22|422.82|8
1626886950000|2021-07-21 17:02:30|428.1|422.7|427.85|422.45|428.17|422.77|427.81|422.41|19
1626886960000|2021-07-21 17:02:40|427.84|422.44|427.45|422.05|427.84|422.44|427.44|422.04|21
1626886970000|2021-07-21 17:02:50|427.47|422.07|427.31|421.91|427.6|422.2|427.26|421.86|21
1626886980000|2021-07-21 17:03:00|427.25|421.85|427.23|421.83|427.3|421.9|427.14|421.74|18
1626886990000|2021-07-21 17:03:10|427.3|421.9|427.56|422.16|427.56|422.16|427.22|421.82|27
1626887000000|2021-07-21 17:03:20|427.67|422.27|427.71|422.31|427.83|422.43|427.67|422.27|26
1626887010000|2021-07-21 17:03:30|427.83|422.43|427.86|422.46|427.9|422.5|427.8|422.4|22
1626887020000|2021-07-21 17:03:40|427.84|422.44|427.7|422.3|427.85|422.45|427.69|422.29|24
1626887030000|2021-07-21 17:03:50|427.71|422.31|427.6|422.2|427.71|422.31|427.59|422.19|26
1626887040000|2021-07-21 17:04:00|427.62|422.22|427.6|422.2|427.65|422.25|427.57|422.17|16
1626887050000|2021-07-21 17:04:10|427.57|422.17|428|422.6|428|422.6|427.57|422.17|17
1626887060000|2021-07-21 17:04:20|428.05|422.65|428.38|422.98|428.38|422.98|428.03|422.63|14
1626887070000|2021-07-21 17:04:30|428.41|423.01|428.39|422.99|428.49|423.09|428.36|422.96|12
1626887080000|2021-07-21 17:04:40|428.38|422.98|428.33|422.93|428.72|423.32|428.29|422.89|22
1626887090000|2021-07-21 17:04:50|428.34|422.94|428.63|423.23|428.68|423.28|428.32|422.92|12
1626887100000|2021-07-21 17:05:00|428.6|423.2|428.66|423.26|428.66|423.26|428.5|423.1|13
1626887110000|2021-07-21 17:05:10|428.68|423.28|428.64|423.24|428.68|423.28|428.57|423.17|23
1626887120000|2021-07-21 17:05:20|428.66|423.26|428.49|423.09|428.68|423.28|428.42|423.02|28
1626887130000|2021-07-21 17:05:30|428.47|423.07|428.5|423.1|428.53|423.13|428.45|423.05|34
1626887140000|2021-07-21 17:05:40|428.47|423.07|428.23|422.83|428.49|423.09|428.19|422.79|22
1626887150000|2021-07-21 17:05:50|428.22|422.82|428.25|422.85|428.28|422.88|428.19|422.79|32
1626887160000|2021-07-21 17:06:00|428.27|422.87|428.26|422.86|428.31|422.91|428.24|422.84|14
1626887170000|2021-07-21 17:06:10|428.27|422.87|428.23|422.83|428.3|422.9|428.21|422.81|17
1626887180000|2021-07-21 17:06:20|428.21|422.81|427.45|422.05|428.21|422.81|427.45|422.05|33
1626887190000|2021-07-21 17:06:30|427.47|422.07|427.33|421.93|427.49|422.09|427.26|421.86|30
1626887200000|2021-07-21 17:06:40|427.34|421.94|427.7|422.3|427.81|422.41|427.34|421.94|30
1626887210000|2021-07-21 17:06:50|427.64|422.24|427.51|422.11|427.67|422.27|427.38|421.98|28
1626887220000|2021-07-21 17:07:00|427.53|422.13|427.63|422.23|427.96|422.56|427.53|422.13|29
1626887230000|2021-07-21 17:07:10|427.62|422.22|427.43|422.03|427.62|422.22|427.38|421.98|20
1626887240000|2021-07-21 17:07:20|427.4|422|427.06|421.66|427.47|422.07|427.01|421.61|19
1626887250000|2021-07-21 17:07:30|427.09|421.69|427.79|422.39|427.82|422.42|427.07|421.67|35
1626887260000|2021-07-21 17:07:40|427.8|422.4|427.7|422.3|427.85|422.45|427.69|422.29|30
1626887270000|2021-07-21 17:07:50|427.69|422.29|427.64|422.24|427.69|422.29|427.6|422.2|29
1626887280000|2021-07-21 17:08:00|427.65|422.25|427.86|422.46|427.86|422.46|427.63|422.23|24
1626887290000|2021-07-21 17:08:10|427.87|422.47|428.1|422.7|428.26|422.86|427.87|422.47|31
1626887300000|2021-07-21 17:08:20|428.06|422.66|428|422.6|428.06|422.66|427.96|422.56|14
1626887310000|2021-07-21 17:08:30|428.01|422.61|428.1|422.7|428.18|422.78|428.01|422.61|25
1626887320000|2021-07-21 17:08:40|428.11|422.71|428.1|422.7|428.21|422.81|428.01|422.61|29
1626887330000|2021-07-21 17:08:50|428.08|422.68|427.96|422.56|428.08|422.68|427.95|422.55|26
1626887340000|2021-07-21 17:09:00|427.97|422.57|428.1|422.7|428.12|422.72|427.95|422.55|32
1626887350000|2021-07-21 17:09:10|428.08|422.68|428.31|422.91|428.31|422.91|428.02|422.62|32
1626887360000|2021-07-21 17:09:20|428.32|422.92|428.1|422.7|428.39|422.99|428.07|422.67|33
1626887370000|2021-07-21 17:09:30|428.11|422.71|428.11|422.71|428.11|422.71|428.05|422.65|27
1626887380000|2021-07-21 17:09:40|428.12|422.72|428.11|422.71|428.13|422.73|428.06|422.66|17
1626887390000|2021-07-21 17:09:50|428.1|422.7|428.08|422.68|428.14|422.74|428.06|422.66|28
1626887400000|2021-07-21 17:10:00|428.09|422.69|428.27|422.87|428.27|422.87|428.09|422.69|27
1626887410000|2021-07-21 17:10:10|428.28|422.88|428.21|422.81|428.34|422.94|428.21|422.81|24
1626887420000|2021-07-21 17:10:20|428.23|422.83|428.56|423.16|428.56|423.16|428.23|422.83|26
1626887430000|2021-07-21 17:10:30|428.53|423.13|428.36|422.96|428.56|423.16|428.29|422.89|26
1626887440000|2021-07-21 17:10:40|428.37|422.97|428.29|422.89|428.39|422.99|428.27|422.87|19
1626887450000|2021-07-21 17:10:50|428.28|422.88|428.62|423.22|428.62|423.22|428.28|422.88|24
1626887460000|2021-07-21 17:11:00|428.63|423.23|428.4|423|428.65|423.25|428.38|422.98|24
1626887470000|2021-07-21 17:11:10|428.38|422.98|428.54|423.14|428.54|423.14|428.36|422.96|28
1626887480000|2021-07-21 17:11:20|428.53|423.13|428.69|423.29|428.7|423.3|428.51|423.11|26
1626887490000|2021-07-21 17:11:30|428.7|423.3|428.56|423.16|428.7|423.3|428.48|423.08|17
1626887500000|2021-07-21 17:11:40|428.57|423.17|428.56|423.16|428.58|423.18|428.51|423.11|22
1626887510000|2021-07-21 17:11:50|428.55|423.15|428.55|423.15|428.55|423.15|428.55|423.15|1
1626887520000|2021-07-21 17:12:00|428.56|423.16|428.69|423.29|428.7|423.3|428.56|423.16|23
1626887530000|2021-07-21 17:12:10|428.68|423.28|428.57|423.17|428.68|423.28|428.54|423.14|20
1626887540000|2021-07-21 17:12:20|428.56|423.16|428.38|422.98|428.56|423.16|428.35|422.95|14
1626887550000|2021-07-21 17:12:30|428.43|423.03|427.73|422.33|428.43|423.03|427.65|422.25|16
1626887560000|2021-07-21 17:12:40|427.74|422.34|428.06|422.66|428.06|422.66|427.74|422.34|15
1626887570000|2021-07-21 17:12:50|428.07|422.67|428.27|422.87|428.27|422.87|428.03|422.63|8
1626887580000|2021-07-21 17:13:00|428.31|422.91|428.28|422.88|428.5|423.1|428.28|422.88|23
1626887590000|2021-07-21 17:13:10|428.29|422.89|428.33|422.93|428.33|422.93|428.28|422.88|24
1626887600000|2021-07-21 17:13:20|428.32|422.92|428.33|422.93|428.35|422.95|428.32|422.92|9
1626887610000|2021-07-21 17:13:30|428.3|422.9|427.97|422.57|428.3|422.9|427.97|422.57|17
1626887620000|2021-07-21 17:13:40|427.96|422.56|427.95|422.55|427.98|422.58|427.94|422.54|8
1626887630000|2021-07-21 17:13:50|427.97|422.57|427.99|422.59|427.99|422.59|427.97|422.57|4
1626887640000|2021-07-21 17:14:00|427.98|422.58|427.11|421.71|427.98|422.58|427.11|421.71|21
1626887650000|2021-07-21 17:14:10|427.08|421.68|427.28|421.88|427.3|421.9|427.08|421.68|12
1626887660000|2021-07-21 17:14:20|427.29|421.89|427.61|422.21|427.61|422.21|427.29|421.89|19
1626887670000|2021-07-21 17:14:30|427.62|422.22|428.01|422.61|428.01|422.61|427.62|422.22|16
1626887680000|2021-07-21 17:14:40|428|422.6|427.78|422.38|428|422.6|427.77|422.37|20
1626887690000|2021-07-21 17:14:50|427.79|422.39|428.01|422.61|428.02|422.62|427.79|422.39|11
1626887700000|2021-07-21 17:15:00|428.03|422.63|428.38|422.98|428.48|423.08|428.03|422.63|15
1626887710000|2021-07-21 17:15:10|428.39|422.99|428.63|423.23|428.63|423.23|428.39|422.99|7
1626887720000|2021-07-21 17:15:20|428.69|423.29|429.34|423.94|429.34|423.94|428.63|423.23|18
1626887730000|2021-07-21 17:15:30|429.33|423.93|429.45|424.05|429.45|424.05|429.12|423.72|15
1626887740000|2021-07-21 17:15:40|429.5|424.1|429.51|424.11|429.51|424.11|429.5|424.1|2
1626887750000|2021-07-21 17:15:50|429.61|424.21|429.69|424.29|429.76|424.36|429.61|424.21|7
1626887760000|2021-07-21 17:16:00|429.67|424.27|429.21|423.81|429.67|424.27|429.2|423.8|21
1626887770000|2021-07-21 17:16:10|429.2|423.8|429.31|423.91|429.31|423.91|429.15|423.75|18
1626887780000|2021-07-21 17:16:20|429.34|423.94|429.24|423.84|429.43|424.03|429.24|423.84|21
1626887790000|2021-07-21 17:16:30|429.23|423.83|429.29|423.89|429.33|423.93|429.15|423.75|20
1626887800000|2021-07-21 17:16:40|429.3|423.9|429.39|423.99|429.57|424.17|429.28|423.88|26
1626887810000|2021-07-21 17:16:50|429.36|423.96|429.5|424.1|429.57|424.17|429.36|423.96|19
1626887820000|2021-07-21 17:17:00|429.52|424.12|429.6|424.2|429.7|424.3|429.52|424.12|14
1626887830000|2021-07-21 17:17:10|429.63|424.23|429.71|424.31|429.71|424.31|429.56|424.16|10
1626887840000|2021-07-21 17:17:20|429.76|424.36|429.76|424.36|429.76|424.36|429.76|424.36|1
1626887850000|2021-07-21 17:17:30|429.75|424.35|429.75|424.35|429.75|424.35|429.75|424.35|1
1626887860000|2021-07-21 17:17:40|429.74|424.34|428.93|423.53|429.74|424.34|428.93|423.53|27
1626887870000|2021-07-21 17:17:50|428.92|423.52|429.06|423.66|429.14|423.74|428.92|423.52|17
1626887880000|2021-07-21 17:18:00|429.09|423.69|429.33|423.93|429.33|423.93|429.09|423.69|11
1626887890000|2021-07-21 17:18:10|429.32|423.92|429.15|423.75|429.32|423.92|429.15|423.75|4
1626887900000|2021-07-21 17:18:20|429.18|423.78|429.19|423.79|429.19|423.79|429.18|423.78|4
1626887910000|2021-07-21 17:18:30|429.23|423.83|429.2|423.8|429.38|423.98|429.2|423.8|17
1626887920000|2021-07-21 17:18:40|429.21|423.81|429.17|423.77|429.31|423.91|429.17|423.77|18
1626887930000|2021-07-21 17:18:50|429.22|423.82|428.98|423.58|429.22|423.82|428.97|423.57|13
1626887940000|2021-07-21 17:19:00|428.97|423.57|428.42|423.02|428.97|423.57|428.41|423.01|29
1626887950000|2021-07-21 17:19:10|428.43|423.03|428.61|423.21|428.71|423.31|428.43|423.03|19
1626887960000|2021-07-21 17:19:20|428.6|423.2|428.51|423.11|428.65|423.25|428.49|423.09|13
1626887970000|2021-07-21 17:19:30|428.49|423.09|428.3|422.9|428.51|423.11|428.3|422.9|16
1626887980000|2021-07-21 17:19:40|428.31|422.91|428.46|423.06|428.46|423.06|428.3|422.9|10
1626887990000|2021-07-21 17:19:50|428.44|423.04|428.55|423.15|428.6|423.2|428.44|423.04|13
1626888000000|2021-07-21 17:20:00|428.56|423.16|428.69|423.29|428.69|423.29|428.56|423.16|4
1626888010000|2021-07-21 17:20:10|428.7|423.3|428.91|423.51|428.91|423.51|428.7|423.3|8
1626888020000|2021-07-21 17:20:20|428.92|423.52|429.03|423.63|429.03|423.63|428.91|423.51|10
1626888030000|2021-07-21 17:20:30|428.94|423.54|428.82|423.42|429|423.6|428.82|423.42|13
1626888040000|2021-07-21 17:20:40|428.78|423.38|428.76|423.36|428.79|423.39|428.72|423.32|11
1626888050000|2021-07-21 17:20:50|428.81|423.41|428.85|423.45|428.85|423.45|428.81|423.41|4
1626888060000|2021-07-21 17:21:00|428.9|423.5|428.82|423.42|429.07|423.67|428.82|423.42|20
1626888070000|2021-07-21 17:21:10|428.81|423.41|428.65|423.25|428.81|423.41|428.59|423.19|12
1626888080000|2021-07-21 17:21:20|428.59|423.19|428.57|423.17|428.62|423.22|428.57|423.17|4
1626888090000|2021-07-21 17:21:30|428.53|423.13|427.89|422.49|428.55|423.15|427.89|422.49|25
1626888100000|2021-07-21 17:21:40|427.84|422.44|427.89|422.49|427.91|422.51|427.84|422.44|14
1626888110000|2021-07-21 17:21:50|427.9|422.5|428.01|422.61|428.07|422.67|427.85|422.45|20
1626888120000|2021-07-21 17:22:00|428.04|422.64|427.94|422.54|428.17|422.77|427.94|422.54|16
1626888130000|2021-07-21 17:22:10|427.95|422.55|427.68|422.28|427.98|422.58|427.68|422.28|27
1626888140000|2021-07-21 17:22:20|427.69|422.29|427.9|422.5|428.05|422.65|427.69|422.29|21
1626888150000|2021-07-21 17:22:30|427.89|422.49|427.95|422.55|427.98|422.58|427.73|422.33|24
1626888160000|2021-07-21 17:22:40|427.96|422.56|428.02|422.62|428.02|422.62|427.94|422.54|20
1626888170000|2021-07-21 17:22:50|428.06|422.66|428.05|422.65|428.13|422.73|427.93|422.53|25
1626888180000|2021-07-21 17:23:00|428.06|422.66|428.05|422.65|428.18|422.78|428.01|422.61|18
1626888190000|2021-07-21 17:23:10|428.06|422.66|428.85|423.45|428.87|423.47|428.04|422.64|24
1626888200000|2021-07-21 17:23:20|428.88|423.48|428.99|423.59|429.04|423.64|428.87|423.47|17
1626888210000|2021-07-21 17:23:30|428.98|423.58|429.03|423.63|429.06|423.66|428.95|423.55|8
1626888220000|2021-07-21 17:23:40|429.1|423.7|429.06|423.66|429.2|423.8|429.06|423.66|8
1626888230000|2021-07-21 17:23:50|429.02|423.62|428.76|423.36|429.02|423.62|428.75|423.35|19
1626888240000|2021-07-21 17:24:00|428.75|423.35|428.17|422.77|428.75|423.35|428.17|422.77|21
1626888250000|2021-07-21 17:24:10|428.21|422.81|428|422.6|428.21|422.81|427.97|422.57|19
1626888260000|2021-07-21 17:24:20|427.91|422.51|427.86|422.46|427.91|422.51|427.74|422.34|15
1626888270000|2021-07-21 17:24:30|427.95|422.55|428.05|422.65|428.09|422.69|427.95|422.55|14
1626888280000|2021-07-21 17:24:40|428.08|422.68|428.04|422.64|428.11|422.71|427.94|422.54|13
1626888290000|2021-07-21 17:24:50|428.05|422.65|428.03|422.63|428.06|422.66|427.98|422.58|14
1626888300000|2021-07-21 17:25:00|428.02|422.62|428.13|422.73|428.13|422.73|427.93|422.53|17
1626888310000|2021-07-21 17:25:10|428.14|422.74|428.27|422.87|428.31|422.91|428.08|422.68|13
1626888320000|2021-07-21 17:25:20|428.32|422.92|428.37|422.97|428.37|422.97|428.27|422.87|8
1626888330000|2021-07-21 17:25:30|428.38|422.98|428.47|423.07|428.59|423.19|428.37|422.97|12
1626888340000|2021-07-21 17:25:40|428.44|423.04|428.29|422.89|428.45|423.05|428.29|422.89|12
1626888350000|2021-07-21 17:25:50|428.28|422.88|428.19|422.79|428.28|422.88|428.11|422.71|22
1626888360000|2021-07-21 17:26:00|428.22|422.82|428.34|422.94|428.37|422.97|428.22|422.82|15
1626888370000|2021-07-21 17:26:10|428.4|423|428.45|423.05|428.52|423.12|428.37|422.97|15
1626888380000|2021-07-21 17:26:20|428.47|423.07|428.53|423.13|428.55|423.15|428.39|422.99|16
1626888390000|2021-07-21 17:26:30|428.54|423.14|428.65|423.25|428.65|423.25|428.54|423.14|6
1626888400000|2021-07-21 17:26:40|428.62|423.22|428.44|423.04|428.62|423.22|428.44|423.04|10
1626888410000|2021-07-21 17:26:50|428.45|423.05|428.44|423.04|428.45|423.05|428.41|423.01|8
1626888420000|2021-07-21 17:27:00|428.43|423.03|428.22|422.82|428.44|423.04|428.16|422.76|19
1626888430000|2021-07-21 17:27:10|428.21|422.81|427.92|422.52|428.21|422.81|427.92|422.52|9
1626888440000|2021-07-21 17:27:20|427.96|422.56|427.59|422.19|427.96|422.56|427.59|422.19|19
1626888450000|2021-07-21 17:27:30|427.6|422.2|427.84|422.44|427.84|422.44|427.51|422.11|16
1626888460000|2021-07-21 17:27:40|427.85|422.45|427.93|422.53|427.93|422.53|427.85|422.45|7
1626888470000|2021-07-21 17:27:50|427.92|422.52|428|422.6|428|422.6|427.92|422.52|3
1626888480000|2021-07-21 17:28:00|427.99|422.59|428.07|422.67|428.11|422.71|427.99|422.59|7
1626888490000|2021-07-21 17:28:10|428.08|422.68|428.04|422.64|428.08|422.68|428.04|422.64|10
1626888500000|2021-07-21 17:28:20|428.05|422.65|428.06|422.66|428.08|422.68|428.04|422.64|8
1626888510000|2021-07-21 17:28:30|428.01|422.61|427.98|422.58|428.02|422.62|427.97|422.57|12
1626888520000|2021-07-21 17:28:40|427.97|422.57|428.02|422.62|428.02|422.62|427.97|422.57|5
1626888530000|2021-07-21 17:28:50|428.01|422.61|427.72|422.32|428.01|422.61|427.67|422.27|14
1626888540000|2021-07-21 17:29:00|427.71|422.31|427.8|422.4|427.8|422.4|427.7|422.3|20
1626888550000|2021-07-21 17:29:10|427.79|422.39|427.79|422.39|427.86|422.46|427.63|422.23|22
1626888560000|2021-07-21 17:29:20|427.86|422.46|427.91|422.51|427.91|422.51|427.86|422.46|8
1626888570000|2021-07-21 17:29:30|427.9|422.5|427.88|422.48|427.91|422.51|427.87|422.47|6
1626888580000|2021-07-21 17:29:40|427.77|422.37|427.64|422.24|427.79|422.39|427.63|422.23|9
1626888590000|2021-07-21 17:29:50|427.61|422.21|427.78|422.38|427.81|422.41|427.61|422.21|14
1626888600000|2021-07-21 17:30:00|427.71|422.31|428.11|422.71|428.11|422.71|427.6|422.2|21
1626888610000|2021-07-21 17:30:10|428.1|422.7|428.05|422.65|428.13|422.73|428.05|422.65|5
1626888620000|2021-07-21 17:30:20|428.07|422.67|428.05|422.65|428.09|422.69|428.05|422.65|3
1626888630000|2021-07-21 17:30:30|428.07|422.67|428.39|422.99|428.39|422.99|428.07|422.67|15
1626888640000|2021-07-21 17:30:40|428.37|422.97|428.33|422.93|428.44|423.04|428.29|422.89|15
1626888650000|2021-07-21 17:30:50|428.32|422.92|428.13|422.73|428.32|422.92|428.13|422.73|19
1626888660000|2021-07-21 17:31:00|428.11|422.71|427.88|422.48|428.11|422.71|427.85|422.45|17
1626888670000|2021-07-21 17:31:10|427.89|422.49|427.81|422.41|427.96|422.56|427.81|422.41|15
1626888680000|2021-07-21 17:31:20|427.82|422.42|427.72|422.32|427.82|422.42|427.72|422.32|8
1626888690000|2021-07-21 17:31:30|427.69|422.29|427.53|422.13|427.69|422.29|427.53|422.13|11
1626888700000|2021-07-21 17:31:40|427.39|421.99|427.39|421.99|427.4|422|427.37|421.97|6
1626888710000|2021-07-21 17:31:50|427.38|421.98|427.41|422.01|427.44|422.04|427.34|421.94|22
1626888720000|2021-07-21 17:32:00|427.43|422.03|427.31|421.91|427.49|422.09|427.3|421.9|20
1626888730000|2021-07-21 17:32:10|427.29|421.89|427.12|421.72|427.29|421.89|427.12|421.72|16
1626888740000|2021-07-21 17:32:20|427.07|421.67|427.17|421.77|427.24|421.84|427.05|421.65|21
1626888750000|2021-07-21 17:32:30|427.19|421.79|427.27|421.87|427.27|421.87|427.18|421.78|10
1626888760000|2021-07-21 17:32:40|427.28|421.88|427.46|422.06|427.47|422.07|427.28|421.88|12
1626888770000|2021-07-21 17:32:50|427.47|422.07|427.72|422.32|427.73|422.33|427.37|421.97|21
1626888780000|2021-07-21 17:33:00|427.7|422.3|427.75|422.35|427.75|422.35|427.54|422.14|17
1626888790000|2021-07-21 17:33:10|427.79|422.39|427.76|422.36|427.93|422.53|427.76|422.36|14
1626888800000|2021-07-21 17:33:20|427.78|422.38|427.67|422.27|427.79|422.39|427.63|422.23|15
1626888810000|2021-07-21 17:33:30|427.71|422.31|427.79|422.39|427.8|422.4|427.68|422.28|12
1626888830000|2021-07-21 17:33:50|427.75|422.35|427.79|422.39|427.79|422.39|427.75|422.35|4
1626888840000|2021-07-21 17:34:00|427.78|422.38|427.56|422.16|427.78|422.38|427.54|422.14|13
1626888850000|2021-07-21 17:34:10|427.6|422.2|427.78|422.38|427.78|422.38|427.6|422.2|9
1626888860000|2021-07-21 17:34:20|427.79|422.39|427.74|422.34|427.79|422.39|427.74|422.34|4
1626888870000|2021-07-21 17:34:30|427.76|422.36|427.57|422.17|427.91|422.51|427.57|422.17|23
1626888880000|2021-07-21 17:34:40|427.54|422.14|427.53|422.13|427.56|422.16|427.53|422.13|5
1626888890000|2021-07-21 17:34:50|427.52|422.12|427.11|421.71|427.54|422.14|427.11|421.71|19
1626888900000|2021-07-21 17:35:00|427.04|421.64|427.07|421.67|427.07|421.67|426.87|421.47|15
1626888910000|2021-07-21 17:35:10|427.12|421.72|427.15|421.75|427.26|421.86|427.07|421.67|20
1626888920000|2021-07-21 17:35:20|427.16|421.76|427.24|421.84|427.24|421.84|427.15|421.75|9
1626888930000|2021-07-21 17:35:30|427.25|421.85|427.56|422.16|427.65|422.25|427.25|421.85|24
1626888940000|2021-07-21 17:35:40|427.55|422.15|427.47|422.07|427.57|422.17|427.41|422.01|11
1626888950000|2021-07-21 17:35:50|427.49|422.09|427.68|422.28|427.68|422.28|427.49|422.09|15
1626888960000|2021-07-21 17:36:00|427.69|422.29|427.75|422.35|427.75|422.35|427.69|422.29|12
1626888970000|2021-07-21 17:36:10|427.74|422.34|427.71|422.31|427.74|422.34|427.68|422.28|15
1626888980000|2021-07-21 17:36:20|427.7|422.3|427.72|422.32|427.73|422.33|427.69|422.29|9
1626888990000|2021-07-21 17:36:30|427.71|422.31|427.58|422.18|427.71|422.31|427.58|422.18|6
1626889000000|2021-07-21 17:36:40|427.54|422.14|427.78|422.38|427.79|422.39|427.54|422.14|23
1626889010000|2021-07-21 17:36:50|427.79|422.39|427.81|422.41|427.84|422.44|427.77|422.37|10
1626889020000|2021-07-21 17:37:00|427.82|422.42|427.82|422.42|427.83|422.43|427.77|422.37|20
1626889030000|2021-07-21 17:37:10|427.85|422.45|427.89|422.49|427.9|422.5|427.85|422.45|5
1626889040000|2021-07-21 17:37:20|427.87|422.47|427.84|422.44|427.89|422.49|427.84|422.44|12
1626889050000|2021-07-21 17:37:30|427.85|422.45|427.87|422.47|427.87|422.47|427.85|422.45|2
1626889060000|2021-07-21 17:37:40|427.92|422.52|427.88|422.48|427.93|422.53|427.88|422.48|5
1626889070000|2021-07-21 17:37:50|427.87|422.47|428.01|422.61|428.01|422.61|427.87|422.47|4
1626889080000|2021-07-21 17:38:00|428.02|422.62|428.13|422.73|428.14|422.74|428.01|422.61|16
1626889090000|2021-07-21 17:38:10|428.12|422.72|428.08|422.68|428.12|422.72|428.03|422.63|15
1626889100000|2021-07-21 17:38:20|428.06|422.66|428.13|422.73|428.15|422.75|428.06|422.66|11
1626889120000|2021-07-21 17:38:40|428.14|422.74|428.11|422.71|428.15|422.75|428.1|422.7|8
1626889130000|2021-07-21 17:38:50|428.1|422.7|428.03|422.63|428.11|422.71|427.95|422.55|19
1626889140000|2021-07-21 17:39:00|428.02|422.62|427.86|422.46|428.02|422.62|427.86|422.46|8
1626889150000|2021-07-21 17:39:10|427.88|422.48|427.98|422.58|428|422.6|427.85|422.45|10
1626889160000|2021-07-21 17:39:20|427.95|422.55|428.11|422.71|428.13|422.73|427.95|422.55|12
1626889170000|2021-07-21 17:39:30|428.1|422.7|428.13|422.73|428.16|422.76|428.04|422.64|12
1626889180000|2021-07-21 17:39:40|428.1|422.7|428.09|422.69|428.11|422.71|428.08|422.68|8
1626889190000|2021-07-21 17:39:50|428.11|422.71|428.06|422.66|428.12|422.72|428.06|422.66|11
1626889200000|2021-07-21 17:40:00|428.07|422.67|428.01|422.61|428.07|422.67|427.93|422.53|13
1626889210000|2021-07-21 17:40:10|428.02|422.62|428.02|422.62|428.02|422.62|428|422.6|15
1626889220000|2021-07-21 17:40:20|428.03|422.63|428|422.6|428.07|422.67|427.88|422.48|14
1626889230000|2021-07-21 17:40:30|427.98|422.58|427.92|422.52|427.99|422.59|427.9|422.5|7
1626889240000|2021-07-21 17:40:40|427.93|422.53|427.82|422.42|427.93|422.53|427.82|422.42|4
1626889250000|2021-07-21 17:40:50|427.79|422.39|427.96|422.56|427.97|422.57|427.79|422.39|7
1626889260000|2021-07-21 17:41:00|427.95|422.55|427.93|422.53|427.99|422.59|427.89|422.49|22
1626889270000|2021-07-21 17:41:10|427.92|422.52|428|422.6|428.08|422.68|427.92|422.52|22
1626889280000|2021-07-21 17:41:20|427.99|422.59|428.03|422.63|428.03|422.63|427.99|422.59|10
1626889290000|2021-07-21 17:41:30|428.02|422.62|428.03|422.63|428.03|422.63|428.02|422.62|2
1626889300000|2021-07-21 17:41:40|428.02|422.62|428.12|422.72|428.12|422.72|428.02|422.62|6
1626889310000|2021-07-21 17:41:50|428.13|422.73|428.08|422.68|428.14|422.74|428.02|422.62|13
1626889320000|2021-07-21 17:42:00|428.07|422.67|428.1|422.7|428.11|422.71|428.07|422.67|4
1626889330000|2021-07-21 17:42:10|428.08|422.68|428.07|422.67|428.08|422.68|428.06|422.66|4
1626889340000|2021-07-21 17:42:20|428.06|422.66|428.05|422.65|428.06|422.66|428.02|422.62|8
1626889350000|2021-07-21 17:42:30|428.02|422.62|427.88|422.48|428.02|422.62|427.79|422.39|11
1626889360000|2021-07-21 17:42:40|427.89|422.49|428.03|422.63|428.04|422.64|427.89|422.49|14
1626889370000|2021-07-21 17:42:50|428.01|422.61|428.03|422.63|428.03|422.63|427.97|422.57|12
1626889380000|2021-07-21 17:43:00|428.05|422.65|428.06|422.66|428.1|422.7|428.05|422.65|9
1626889390000|2021-07-21 17:43:10|428.02|422.62|428.05|422.65|428.05|422.65|427.95|422.55|18
1626889400000|2021-07-21 17:43:20|428.06|422.66|428.04|422.64|428.06|422.66|428.04|422.64|9
1626889410000|2021-07-21 17:43:30|427.97|422.57|428.03|422.63|428.03|422.63|427.97|422.57|4
1626889420000|2021-07-21 17:43:40|428.06|422.66|428.06|422.66|428.07|422.67|428.04|422.64|5
1626889430000|2021-07-21 17:43:50|428.07|422.67|427.94|422.54|428.07|422.67|427.9|422.5|9
1626889440000|2021-07-21 17:44:00|427.97|422.57|428.26|422.86|428.26|422.86|427.97|422.57|14
1626889450000|2021-07-21 17:44:10|428.27|422.87|428.29|422.89|428.29|422.89|428.26|422.86|7
1626889460000|2021-07-21 17:44:20|428.28|422.88|428.29|422.89|428.29|422.89|428.28|422.88|2
1626889470000|2021-07-21 17:44:30|428.39|422.99|428.64|423.24|428.64|423.24|428.39|422.99|12
1626889480000|2021-07-21 17:44:40|428.66|423.26|428.63|423.23|428.7|423.3|428.62|423.22|13
1626889490000|2021-07-21 17:44:50|428.7|423.3|429.1|423.7|429.12|423.72|428.7|423.3|24
1626889500000|2021-07-21 17:45:00|429.08|423.68|429.29|423.89|429.29|423.89|429.06|423.66|6
1626889510000|2021-07-21 17:45:10|429.34|423.94|429.27|423.87|429.39|423.99|429.27|423.87|9
1626889520000|2021-07-21 17:45:20|429.21|423.81|429.02|423.62|429.21|423.81|429.02|423.62|9
1626889530000|2021-07-21 17:45:30|429.03|423.63|429.2|423.8|429.2|423.8|429.03|423.63|9
1626889540000|2021-07-21 17:45:40|429.32|423.92|429.21|423.81|429.36|423.96|429.21|423.81|9
1626889550000|2021-07-21 17:45:50|429.27|423.87|429.06|423.66|429.28|423.88|429.06|423.66|11
1626889560000|2021-07-21 17:46:00|429.03|423.63|429.05|423.65|429.05|423.65|428.88|423.48|22
1626889570000|2021-07-21 17:46:10|429.06|423.66|429.24|423.84|429.24|423.84|429.04|423.64|20
1626889580000|2021-07-21 17:46:20|429.23|423.83|429.28|423.88|429.28|423.88|429.23|423.83|5
1626889590000|2021-07-21 17:46:30|429.19|423.79|429.13|423.73|429.21|423.81|429.09|423.69|18
1626889600000|2021-07-21 17:46:40|429.1|423.7|429.08|423.68|429.14|423.74|429.06|423.66|20
1626889610000|2021-07-21 17:46:50|429.07|423.67|428.86|423.46|429.07|423.67|428.86|423.46|17
1626889620000|2021-07-21 17:47:00|428.85|423.45|428.75|423.35|428.85|423.45|428.72|423.32|15
1626889630000|2021-07-21 17:47:10|428.77|423.37|429.01|423.61|429.02|423.62|428.76|423.36|29
1626889640000|2021-07-21 17:47:20|429.08|423.68|428.98|423.58|429.13|423.73|428.98|423.58|20
1626889650000|2021-07-21 17:47:30|428.9|423.5|429.05|423.65|429.06|423.66|428.84|423.44|23
1626889660000|2021-07-21 17:47:40|429.06|423.66|428.94|423.54|429.19|423.79|428.94|423.54|24
1626889670000|2021-07-21 17:47:50|428.95|423.55|428.95|423.55|428.98|423.58|428.87|423.47|22
1626889680000|2021-07-21 17:48:00|428.96|423.56|429.14|423.74|429.35|423.95|428.94|423.54|27
1626889690000|2021-07-21 17:48:10|429.16|423.76|428.86|423.46|429.16|423.76|428.86|423.46|26
1626889700000|2021-07-21 17:48:20|428.85|423.45|428.79|423.39|428.85|423.45|428.79|423.39|11
1626889710000|2021-07-21 17:48:30|428.77|423.37|428.72|423.32|428.8|423.4|428.69|423.29|17
1626889720000|2021-07-21 17:48:40|428.69|423.29|428.72|423.32|428.73|423.33|428.68|423.28|15
1626889730000|2021-07-21 17:48:50|428.74|423.34|428.66|423.26|428.78|423.38|428.65|423.25|15
1626889740000|2021-07-21 17:49:00|428.69|423.29|428.88|423.48|428.91|423.51|428.69|423.29|20
1626889750000|2021-07-21 17:49:10|428.83|423.43|428.88|423.48|428.88|423.48|428.74|423.34|18
1626889760000|2021-07-21 17:49:20|428.87|423.47|428.87|423.47|428.89|423.49|428.83|423.43|14
1626889770000|2021-07-21 17:49:30|428.86|423.46|428.73|423.33|428.86|423.46|428.68|423.28|16
1626889780000|2021-07-21 17:49:40|428.72|423.32|428.84|423.44|428.86|423.46|428.72|423.32|11
1626889790000|2021-07-21 17:49:50|428.87|423.47|428.88|423.48|428.9|423.5|428.81|423.41|19
1626889800000|2021-07-21 17:50:00|428.87|423.47|428.67|423.27|428.89|423.49|428.67|423.27|18
1626889810000|2021-07-21 17:50:10|428.68|423.28|428.71|423.31|428.74|423.34|428.67|423.27|13
1626889820000|2021-07-21 17:50:20|428.7|423.3|428.86|423.46|428.89|423.49|428.7|423.3|17
1626889830000|2021-07-21 17:50:30|428.87|423.47|428.93|423.53|428.93|423.53|428.85|423.45|25
1626889840000|2021-07-21 17:50:40|428.94|423.54|428.9|423.5|428.95|423.55|428.83|423.43|23
1626889850000|2021-07-21 17:50:50|428.93|423.53|428.91|423.51|429|423.6|428.91|423.51|21
1626889860000|2021-07-21 17:51:00|428.9|423.5|428.89|423.49|428.98|423.58|428.84|423.44|19
1626889870000|2021-07-21 17:51:10|428.87|423.47|428.72|423.32|428.87|423.47|428.72|423.32|12
1626889880000|2021-07-21 17:51:20|428.7|423.3|428.62|423.22|428.7|423.3|428.57|423.17|20
1626889890000|2021-07-21 17:51:30|428.61|423.21|428.53|423.13|428.62|423.22|428.53|423.13|13
1626889900000|2021-07-21 17:51:40|428.56|423.16|428.6|423.2|428.63|423.23|428.56|423.16|15
1626889910000|2021-07-21 17:51:50|428.59|423.19|428.51|423.11|428.59|423.19|428.5|423.1|8
1626889920000|2021-07-21 17:52:00|428.52|423.12|428.6|423.2|428.62|423.22|428.52|423.12|17
1626889930000|2021-07-21 17:52:10|428.59|423.19|428.45|423.05|428.59|423.19|428.45|423.05|12
1626889940000|2021-07-21 17:52:20|428.37|422.97|428.1|422.7|428.37|422.97|428.07|422.67|19
1626889950000|2021-07-21 17:52:30|428.11|422.71|428.11|422.71|428.14|422.74|428.11|422.71|11
1626889960000|2021-07-21 17:52:40|428.12|422.72|428.07|422.67|428.12|422.72|428.05|422.65|4
1626889970000|2021-07-21 17:52:50|428.06|422.66|428.24|422.84|428.25|422.85|428.06|422.66|18
1626889980000|2021-07-21 17:53:00|428.17|422.77|428.17|422.77|428.19|422.79|428.17|422.77|3
1626889990000|2021-07-21 17:53:10|428.23|422.83|428.21|422.81|428.28|422.88|428.21|422.81|10
1626890000000|2021-07-21 17:53:20|428.18|422.78|428.19|422.79|428.25|422.85|428.17|422.77|14
1626890010000|2021-07-21 17:53:30|428.18|422.78|428.25|422.85|428.25|422.85|428.18|422.78|17
1626890020000|2021-07-21 17:53:40|428.22|422.82|428.58|423.18|428.58|423.18|428.22|422.82|17
1626890030000|2021-07-21 17:53:50|428.59|423.19|428.53|423.13|428.6|423.2|428.53|423.13|15
1626890040000|2021-07-21 17:54:00|428.55|423.15|428.85|423.45|428.94|423.54|428.55|423.15|20
1626890050000|2021-07-21 17:54:10|428.83|423.43|428.69|423.29|428.85|423.45|428.69|423.29|14
1626890060000|2021-07-21 17:54:20|428.65|423.25|428.57|423.17|428.67|423.27|428.57|423.17|16
1626890070000|2021-07-21 17:54:30|428.54|423.14|428.65|423.25|428.65|423.25|428.53|423.13|21
1626890080000|2021-07-21 17:54:40|428.69|423.29|428.77|423.37|428.77|423.37|428.69|423.29|8
1626890090000|2021-07-21 17:54:50|428.76|423.36|428.85|423.45|428.85|423.45|428.76|423.36|8
1626890100000|2021-07-21 17:55:00|428.9|423.5|428.59|423.19|428.93|423.53|428.58|423.18|19
1626890110000|2021-07-21 17:55:10|428.58|423.18|428.54|423.14|428.63|423.23|428.5|423.1|8
1626890120000|2021-07-21 17:55:20|428.44|423.04|428.53|423.13|428.61|423.21|428.44|423.04|14
1626890130000|2021-07-21 17:55:30|428.54|423.14|428.41|423.01|428.57|423.17|428.39|422.99|23
1626890140000|2021-07-21 17:55:40|428.45|423.05|428.41|423.01|428.46|423.06|428.38|422.98|18
1626890150000|2021-07-21 17:55:50|428.4|423|428.41|423.01|428.44|423.04|428.36|422.96|15
1626890160000|2021-07-21 17:56:00|428.43|423.03|428.44|423.04|428.45|423.05|428.43|423.03|4
1626890170000|2021-07-21 17:56:10|428.41|423.01|428.41|423.01|428.44|423.04|428.41|423.01|3
1626890180000|2021-07-21 17:56:20|428.44|423.04|428.58|423.18|428.58|423.18|428.43|423.03|19
1626890190000|2021-07-21 17:56:30|428.53|423.13|428.62|423.22|428.62|423.22|428.53|423.13|6
1626890200000|2021-07-21 17:56:40|428.68|423.28|428.62|423.22|428.7|423.3|428.62|423.22|14
1626890210000|2021-07-21 17:56:50|428.59|423.19|428.43|423.03|428.62|423.22|428.43|423.03|16
1626890220000|2021-07-21 17:57:00|428.5|423.1|428.65|423.25|428.65|423.25|428.5|423.1|19
1626890230000|2021-07-21 17:57:10|428.68|423.28|428.68|423.28|428.68|423.28|428.68|423.28|1
1626890240000|2021-07-21 17:57:20|428.63|423.23|428.66|423.26|428.67|423.27|428.63|423.23|6
1626890250000|2021-07-21 17:57:30|428.65|423.25|428.65|423.25|428.66|423.26|428.65|423.25|3
1626890260000|2021-07-21 17:57:40|428.66|423.26|428.66|423.26|428.66|423.26|428.66|423.26|1
1626890270000|2021-07-21 17:57:50|428.6|423.2|428.6|423.2|428.61|423.21|428.54|423.14|8
1626890280000|2021-07-21 17:58:00|428.65|423.25|428.76|423.36|428.76|423.36|428.64|423.24|6
1626890290000|2021-07-21 17:58:10|428.75|423.35|428.75|423.35|428.75|423.35|428.75|423.35|1
1626890310000|2021-07-21 17:58:30|428.74|423.34|428.74|423.34|428.74|423.34|428.74|423.34|1
1626890320000|2021-07-21 17:58:40|428.72|423.32|428.54|423.14|428.72|423.32|428.51|423.11|8
1626890330000|2021-07-21 17:58:50|428.52|423.12|428.61|423.21|428.63|423.23|428.52|423.12|6
1626890340000|2021-07-21 17:59:00|428.55|423.15|428.56|423.16|428.65|423.25|428.55|423.15|10
1626890350000|2021-07-21 17:59:10|428.64|423.24|428.56|423.16|428.64|423.24|428.56|423.16|6
1626890360000|2021-07-21 17:59:20|428.55|423.15|428.23|422.83|428.56|423.16|428.22|422.82|18
1626890370000|2021-07-21 17:59:30|428.22|422.82|428.37|422.97|428.39|422.99|428.22|422.82|8
1626890380000|2021-07-21 17:59:40|428.35|422.95|428.36|422.96|428.37|422.97|428.33|422.93|7
1626890390000|2021-07-21 17:59:50|428.35|422.95|428.65|423.25|428.67|423.27|428.35|422.95|20
1626890400000|2021-07-21 18:00:00|428.66|423.26|428.65|423.25|428.69|423.29|428.65|423.25|8
1626890410000|2021-07-21 18:00:10|428.59|423.19|428.47|423.07|428.59|423.19|428.47|423.07|15
1626890420000|2021-07-21 18:00:20|428.48|423.08|428.43|423.03|428.55|423.15|428.38|422.98|23
1626890430000|2021-07-21 18:00:30|428.44|423.04|428.37|422.97|428.44|423.04|428.36|422.96|13
1626890440000|2021-07-21 18:00:40|428.36|422.96|428.19|422.79|428.4|423|428.18|422.78|22
1626890450000|2021-07-21 18:00:50|428.12|422.72|428.06|422.66|428.2|422.8|428.03|422.63|17
1626890460000|2021-07-21 18:01:00|428.05|422.65|428.04|422.64|428.06|422.66|428.01|422.61|26
1626890470000|2021-07-21 18:01:10|428.03|422.63|427.9|422.5|428.03|422.63|427.9|422.5|29
1626890480000|2021-07-21 18:01:20|427.92|422.52|427.91|422.51|427.92|422.52|427.89|422.49|7
1626890490000|2021-07-21 18:01:30|427.92|422.52|427.87|422.47|427.97|422.57|427.87|422.47|11
1626890500000|2021-07-21 18:01:40|427.86|422.46|427.67|422.27|427.86|422.46|427.65|422.25|11
1626890510000|2021-07-21 18:01:50|427.57|422.17|427.49|422.09|427.57|422.17|427.49|422.09|7
1626890520000|2021-07-21 18:02:00|427.48|422.08|427.78|422.38|427.79|422.39|427.48|422.08|23
1626890530000|2021-07-21 18:02:10|427.75|422.35|427.72|422.32|427.76|422.36|427.67|422.27|22
1626890540000|2021-07-21 18:02:20|427.73|422.33|427.81|422.41|427.81|422.41|427.73|422.33|5
1626890550000|2021-07-21 18:02:30|427.8|422.4|427.66|422.26|427.8|422.4|427.66|422.26|14
1626890560000|2021-07-21 18:02:40|427.7|422.3|427.66|422.26|427.75|422.35|427.66|422.26|8
1626890570000|2021-07-21 18:02:50|427.75|422.35|427.84|422.44|427.84|422.44|427.75|422.35|10
1626890580000|2021-07-21 18:03:00|427.83|422.43|427.77|422.37|427.84|422.44|427.76|422.36|6
1626890590000|2021-07-21 18:03:10|427.78|422.38|427.85|422.45|427.85|422.45|427.77|422.37|7
1626890600000|2021-07-21 18:03:20|427.86|422.46|428.12|422.72|428.14|422.74|427.86|422.46|12
1626890610000|2021-07-21 18:03:30|428.11|422.71|428.19|422.79|428.19|422.79|428.02|422.62|14
1626890620000|2021-07-21 18:03:40|428.2|422.8|428.2|422.8|428.2|422.8|428.19|422.79|3
1626890630000|2021-07-21 18:03:50|428.15|422.75|428.14|422.74|428.15|422.75|428.11|422.71|11
1626890640000|2021-07-21 18:04:00|428.13|422.73|428.25|422.85|428.25|422.85|428.11|422.71|12
1626890650000|2021-07-21 18:04:10|428.31|422.91|428.65|423.25|428.66|423.26|428.31|422.91|11
1626890660000|2021-07-21 18:04:20|428.7|423.3|428.74|423.34|428.77|423.37|428.65|423.25|17
1626890670000|2021-07-21 18:04:30|428.77|423.37|428.68|423.28|428.77|423.37|428.68|423.28|15
1626890680000|2021-07-21 18:04:40|428.58|423.18|428.54|423.14|428.58|423.18|428.51|423.11|20
1626890690000|2021-07-21 18:04:50|428.51|423.11|428.5|423.1|428.55|423.15|428.5|423.1|11
1626890700000|2021-07-21 18:05:00|428.52|423.12|428.27|422.87|428.52|423.12|428.27|422.87|12
1626890710000|2021-07-21 18:05:10|428.28|422.88|428.16|422.76|428.28|422.88|428.16|422.76|7
1626890720000|2021-07-21 18:05:20|428.15|422.75|427.99|422.59|428.15|422.75|427.98|422.58|6
1626890730000|2021-07-21 18:05:30|427.98|422.58|427.9|422.5|427.98|422.58|427.89|422.49|8
1626890740000|2021-07-21 18:05:40|427.89|422.49|427.81|422.41|427.9|422.5|427.81|422.41|7
1626890750000|2021-07-21 18:05:50|427.76|422.36|427.74|422.34|427.76|422.36|427.73|422.33|5
1626890760000|2021-07-21 18:06:00|427.75|422.35|427.96|422.56|427.98|422.58|427.75|422.35|12
1626890770000|2021-07-21 18:06:10|427.99|422.59|427.9|422.5|428.05|422.65|427.9|422.5|9
1626890780000|2021-07-21 18:06:20|427.92|422.52|427.92|422.52|427.92|422.52|427.92|422.52|1
1626890800000|2021-07-21 18:06:40|427.9|422.5|427.9|422.5|427.9|422.5|427.9|422.5|1
1626890810000|2021-07-21 18:06:50|427.92|422.52|427.88|422.48|427.92|422.52|427.88|422.48|2
1626890820000|2021-07-21 18:07:00|427.83|422.43|427.78|422.38|427.83|422.43|427.78|422.38|4
1626890830000|2021-07-21 18:07:10|427.65|422.25|427.65|422.25|427.65|422.25|427.65|422.25|1
1626890840000|2021-07-21 18:07:20|427.56|422.16|427.6|422.2|427.6|422.2|427.56|422.16|2
1626890860000|2021-07-21 18:07:40|427.61|422.21|427.6|422.2|427.61|422.21|427.6|422.2|2
1626890880000|2021-07-21 18:08:00|427.62|422.22|427.94|422.54|427.94|422.54|427.62|422.22|4
1626890890000|2021-07-21 18:08:10|428.14|422.74|428.5|423.1|428.5|423.1|428.14|422.74|4
1626890910000|2021-07-21 18:08:30|428.39|422.99|428.29|422.89|428.39|422.99|428.24|422.84|5
1626890920000|2021-07-21 18:08:40|428.16|422.76|428.34|422.94|428.34|422.94|428.15|422.75|14
1626890930000|2021-07-21 18:08:50|428.31|422.91|428.34|422.94|428.36|422.96|428.29|422.89|6
1626890940000|2021-07-21 18:09:00|428.42|423.02|428.71|423.31|428.73|423.33|428.42|423.02|11
1626890950000|2021-07-21 18:09:10|428.72|423.32|428.78|423.38|428.79|423.39|428.72|423.32|8
1626890960000|2021-07-21 18:09:20|428.76|423.36|428.84|423.44|428.84|423.44|428.72|423.32|6
1626890970000|2021-07-21 18:09:30|428.83|423.43|428.83|423.43|428.83|423.43|428.83|423.43|1
1626890980000|2021-07-21 18:09:40|428.84|423.44|429.17|423.77|429.2|423.8|428.84|423.44|10
1626890990000|2021-07-21 18:09:50|429.18|423.78|429.26|423.86|429.26|423.86|429.18|423.78|5
1626891000000|2021-07-21 18:10:00|429.61|424.21|429.5|424.1|429.61|424.21|429.5|424.1|4
1626891020000|2021-07-21 18:10:20|429.51|424.11|429.51|424.11|429.51|424.11|429.51|424.11|1
1626891030000|2021-07-21 18:10:30|429.44|424.04|429.81|424.41|429.81|424.41|429.44|424.04|9
1626891040000|2021-07-21 18:10:40|429.77|424.37|429.88|424.48|429.88|424.48|429.77|424.37|7
1626891050000|2021-07-21 18:10:50|429.94|424.54|429.94|424.54|429.94|424.54|429.94|424.54|1
1626891060000|2021-07-21 18:11:00|429.9|424.5|429.85|424.45|429.9|424.5|429.82|424.42|5
1626891070000|2021-07-21 18:11:10|429.84|424.44|429.78|424.38|429.84|424.44|429.77|424.37|9
1626891080000|2021-07-21 18:11:20|429.72|424.32|429.5|424.1|429.72|424.32|429.49|424.09|4
1626891090000|2021-07-21 18:11:30|429.57|424.17|429.62|424.22|429.62|424.22|429.56|424.16|3
1626891100000|2021-07-21 18:11:40|429.57|424.17|429.3|423.9|429.57|424.17|429.3|423.9|7
1626891110000|2021-07-21 18:11:50|429.25|423.85|429.19|423.79|429.25|423.85|429.14|423.74|12
1626891120000|2021-07-21 18:12:00|429.27|423.87|429.81|424.41|429.81|424.41|429.27|423.87|13
1626891130000|2021-07-21 18:12:10|429.91|424.51|431.32|425.92|431.32|425.92|429.91|424.51|10
1626891140000|2021-07-21 18:12:20|431.47|426.07|432.13|426.73|432.13|426.73|431.47|426.07|13
1626891150000|2021-07-21 18:12:30|432.09|426.69|432.72|427.32|432.72|427.32|432.08|426.68|11
1626891160000|2021-07-21 18:12:40|432.78|427.38|432.88|427.48|432.89|427.49|432.78|427.38|11
1626891170000|2021-07-21 18:12:50|432.8|427.4|432.85|427.45|432.85|427.45|432.78|427.38|6
1626891180000|2021-07-21 18:13:00|432.88|427.48|433.03|427.63|433.03|427.63|432.86|427.46|10
1626891190000|2021-07-21 18:13:10|433.38|427.98|433.61|428.21|433.61|428.21|433.38|427.98|13
1626891200000|2021-07-21 18:13:20|433.64|428.24|434.14|428.74|434.14|428.74|433.64|428.24|12
1626891210000|2021-07-21 18:13:30|434.3|428.9|435.09|429.69|435.09|429.69|434.3|428.9|8
1626891220000|2021-07-21 18:13:40|435.37|429.97|436.25|430.85|436.25|430.85|435.37|429.97|4
1626891230000|2021-07-21 18:13:50|436.99|431.59|436.59|431.19|437.21|431.81|436.59|431.19|11
1626891240000|2021-07-21 18:14:00|436.57|431.17|436.18|430.78|436.58|431.18|436.14|430.74|7
1626891250000|2021-07-21 18:14:10|435.64|430.24|435.23|429.83|435.85|430.45|435.23|429.83|15
1626891260000|2021-07-21 18:14:20|435.37|429.97|435.39|429.99|435.39|429.99|435.08|429.68|20
1626891270000|2021-07-21 18:14:30|435.4|430|435.97|430.57|436.11|430.71|435.4|430|13
1626891280000|2021-07-21 18:14:40|435.79|430.39|436.06|430.66|436.22|430.82|435.61|430.21|32
1626891290000|2021-07-21 18:14:50|436.09|430.69|435.88|430.48|436.13|430.73|435.51|430.11|31
1626891300000|2021-07-21 18:15:00|435.87|430.47|435.02|429.62|435.87|430.47|434.79|429.39|32
1626891310000|2021-07-21 18:15:10|435.03|429.63|436.15|430.75|436.15|430.75|435.03|429.63|29
1626891320000|2021-07-21 18:15:20|436.24|430.84|437.02|431.62|437.16|431.76|436.24|430.84|28
1626891330000|2021-07-21 18:15:30|437.2|431.8|436.64|431.24|437.27|431.87|436.54|431.14|32
1626891340000|2021-07-21 18:15:40|436.65|431.25|436.85|431.45|436.91|431.51|436.22|430.82|32
1626891350000|2021-07-21 18:15:50|436.83|431.43|436.43|431.03|436.85|431.45|436.41|431.01|35
1626891360000|2021-07-21 18:16:00|436.37|430.97|436.15|430.75|436.5|431.1|436.12|430.72|27
1626891370000|2021-07-21 18:16:10|436.11|430.71|435.63|430.23|436.16|430.76|435.63|430.23|17
1626891380000|2021-07-21 18:16:20|435.58|430.18|434.12|428.72|435.58|430.18|434.12|428.72|28
1626891390000|2021-07-21 18:16:30|434.05|428.65|433.7|428.3|434.47|429.07|433.7|428.3|17
1626891400000|2021-07-21 18:16:40|433.64|428.24|432.43|427.03|433.71|428.31|432.43|427.03|27
1626891410000|2021-07-21 18:16:50|432.42|427.02|432.52|427.12|433.24|427.84|432.42|427.02|35
1626891420000|2021-07-21 18:17:00|432.51|427.11|432.94|427.54|432.97|427.57|432.36|426.96|36
1626891430000|2021-07-21 18:17:10|432.98|427.58|433.15|427.75|433.47|428.07|432.89|427.49|36
1626891440000|2021-07-21 18:17:20|433|427.6|433.45|428.05|433.49|428.09|433|427.6|34
1626891450000|2021-07-21 18:17:30|433.72|428.32|433.48|428.08|433.72|428.32|433.29|427.89|29
1626891460000|2021-07-21 18:17:40|433.55|428.15|433.84|428.44|433.85|428.45|433.48|428.08|28
1626891470000|2021-07-21 18:17:50|433.85|428.45|434.1|428.7|434.22|428.82|433.85|428.45|22
1626891480000|2021-07-21 18:18:00|434.12|428.72|434.42|429.02|434.43|429.03|434.12|428.72|14
1626891490000|2021-07-21 18:18:10|434.41|429.01|434.17|428.77|434.42|429.02|434.04|428.64|28
1626891500000|2021-07-21 18:18:20|434.13|428.73|434.49|429.09|434.77|429.37|434.11|428.71|19
1626891510000|2021-07-21 18:18:30|434.48|429.08|433.8|428.4|434.49|429.09|433.73|428.33|23
1626891520000|2021-07-21 18:18:40|433.79|428.39|434.25|428.85|434.25|428.85|433.7|428.3|23
1626891530000|2021-07-21 18:18:50|434.11|428.71|434.02|428.62|434.14|428.74|434.01|428.61|18
1626891540000|2021-07-21 18:19:00|433.92|428.52|433.86|428.46|433.96|428.56|433.62|428.22|26
1626891550000|2021-07-21 18:19:10|433.84|428.44|434|428.6|434.08|428.68|433.81|428.41|17
1626891560000|2021-07-21 18:19:20|434.01|428.61|433.97|428.57|434.06|428.66|433.93|428.53|21
1626891570000|2021-07-21 18:19:30|433.96|428.56|433.77|428.37|433.97|428.57|433.76|428.36|21
1626891580000|2021-07-21 18:19:40|433.84|428.44|433.89|428.49|433.98|428.58|433.84|428.44|23
1626891590000|2021-07-21 18:19:50|433.94|428.54|433.71|428.31|434.13|428.73|433.62|428.22|30
1626891600000|2021-07-21 18:20:00|433.72|428.32|433.37|427.97|433.72|428.32|433.11|427.71|25
1626891610000|2021-07-21 18:20:10|433.36|427.96|433.05|427.65|433.36|427.96|433.05|427.65|25
1626891620000|2021-07-21 18:20:20|432.94|427.54|432.85|427.45|432.94|427.54|432.42|427.02|34
1626891630000|2021-07-21 18:20:30|432.82|427.42|433.15|427.75|433.16|427.76|432.81|427.41|28
1626891640000|2021-07-21 18:20:40|433.18|427.78|432.87|427.47|433.33|427.93|432.82|427.42|24
1626891650000|2021-07-21 18:20:50|432.88|427.48|433.08|427.68|433.39|427.99|432.84|427.44|32
1626891660000|2021-07-21 18:21:00|433.03|427.63|433.39|427.99|433.39|427.99|433.03|427.63|24
1626891670000|2021-07-21 18:21:10|433.48|428.08|433.92|428.52|433.94|428.54|433.48|428.08|21
1626891680000|2021-07-21 18:21:20|433.93|428.53|433.85|428.45|433.93|428.53|433.76|428.36|17
1626891690000|2021-07-21 18:21:30|433.86|428.46|433.86|428.46|433.91|428.51|433.83|428.43|11
1626891700000|2021-07-21 18:21:40|433.9|428.5|434.09|428.69|434.26|428.86|433.89|428.49|18
1626891710000|2021-07-21 18:21:50|434.18|428.78|433.98|428.58|434.22|428.82|433.91|428.51|23
1626891720000|2021-07-21 18:22:00|433.99|428.59|434.05|428.65|434.16|428.76|433.99|428.59|30
1626891730000|2021-07-21 18:22:10|434.07|428.67|433.98|428.58|434.2|428.8|433.97|428.57|23
1626891740000|2021-07-21 18:22:20|433.95|428.55|433.99|428.59|434.19|428.79|433.95|428.55|26
1626891750000|2021-07-21 18:22:30|433.95|428.55|433.57|428.17|433.95|428.55|433.55|428.15|27
1626891760000|2021-07-21 18:22:40|433.67|428.27|433.7|428.3|433.94|428.54|433.61|428.21|32
1626891770000|2021-07-21 18:22:50|433.69|428.29|433.79|428.39|433.79|428.39|433.58|428.18|32
1626891780000|2021-07-21 18:23:00|433.76|428.36|433.86|428.46|434.08|428.68|433.7|428.3|30
1626891790000|2021-07-21 18:23:10|433.87|428.47|433.64|428.24|433.9|428.5|433.63|428.23|24
1626891800000|2021-07-21 18:23:20|433.66|428.26|433.67|428.27|433.68|428.28|433.54|428.14|19
1626891810000|2021-07-21 18:23:30|433.65|428.25|432.96|427.56|433.65|428.25|432.95|427.55|24
1626891820000|2021-07-21 18:23:40|432.91|427.51|432.22|426.82|432.95|427.55|432.22|426.82|23
1626891830000|2021-07-21 18:23:50|432.2|426.8|431.36|425.96|432.25|426.85|431.36|425.96|21
1626891840000|2021-07-21 18:24:00|431.26|425.86|430.87|425.47|431.26|425.86|430.77|425.37|16
1626891850000|2021-07-21 18:24:10|431.08|425.68|431.77|426.37|431.77|426.37|431.08|425.68|25
1626891860000|2021-07-21 18:24:20|431.78|426.38|432.58|427.18|432.67|427.27|431.78|426.38|27
1626891870000|2021-07-21 18:24:30|432.68|427.28|432.58|427.18|432.79|427.39|432.28|426.88|30
1626891880000|2021-07-21 18:24:40|432.57|427.17|432.86|427.46|432.87|427.47|432.5|427.1|33
1626891890000|2021-07-21 18:24:50|432.87|427.47|434.66|429.26|434.66|429.26|432.78|427.38|34
1626891900000|2021-07-21 18:25:00|434.99|429.59|434.54|429.14|435.07|429.67|434.37|428.97|31
1626891910000|2021-07-21 18:25:10|434.55|429.15|434.12|428.72|434.55|429.15|434.1|428.7|21
1626891920000|2021-07-21 18:25:20|434.18|428.78|433.68|428.28|434.21|428.81|433.61|428.21|20
1626891930000|2021-07-21 18:25:30|433.71|428.31|433.42|428.02|433.95|428.55|433.41|428.01|20
1626891940000|2021-07-21 18:25:40|433.46|428.06|433.08|427.68|433.46|428.06|433.08|427.68|25
1626891950000|2021-07-21 18:25:50|433.05|427.65|432.95|427.55|433.06|427.66|432.93|427.53|23
1626891960000|2021-07-21 18:26:00|433.19|427.79|433.43|428.03|434.11|428.71|433.19|427.79|37
1626891970000|2021-07-21 18:26:10|433.42|428.02|433.59|428.19|433.89|428.49|433.37|427.97|34
1626891980000|2021-07-21 18:26:20|433.58|428.18|433.4|428|433.6|428.2|433.28|427.88|22
1626891990000|2021-07-21 18:26:30|433.37|427.97|433|427.6|433.42|428.02|432.97|427.57|25
1626892000000|2021-07-21 18:26:40|432.9|427.5|432.78|427.38|432.91|427.51|432.75|427.35|12
1626892010000|2021-07-21 18:26:50|432.8|427.4|432.98|427.58|433.24|427.84|432.78|427.38|25
1626892020000|2021-07-21 18:27:00|432.97|427.57|432.97|427.57|433.09|427.69|432.86|427.46|28
1626892030000|2021-07-21 18:27:10|432.96|427.56|432.98|427.58|433.09|427.69|432.84|427.44|27
1626892040000|2021-07-21 18:27:20|432.93|427.53|432.3|426.9|432.93|427.53|432.3|426.9|26
1626892050000|2021-07-21 18:27:30|432.28|426.88|432.03|426.63|432.28|426.88|431.98|426.58|20
1626892060000|2021-07-21 18:27:40|432.04|426.64|432.42|427.02|432.52|427.12|432.04|426.64|21
1626892070000|2021-07-21 18:27:50|432.39|426.99|432.27|426.87|432.44|427.04|432.2|426.8|21
1626892080000|2021-07-21 18:28:00|432.26|426.86|433.04|427.64|433.05|427.65|432.26|426.86|26
1626892090000|2021-07-21 18:28:10|433.06|427.66|432.88|427.48|433.3|427.9|432.78|427.38|29
1626892100000|2021-07-21 18:28:20|432.8|427.4|432.32|426.92|432.8|427.4|432.32|426.92|26
1626892110000|2021-07-21 18:28:30|432.36|426.96|432.41|427.01|432.41|427.01|432.29|426.89|10
1626892120000|2021-07-21 18:28:40|432.42|427.02|432.39|426.99|432.45|427.05|432.39|426.99|5
1626892130000|2021-07-21 18:28:50|432.41|427.01|432.19|426.79|432.43|427.03|432.19|426.79|15
1626892140000|2021-07-21 18:29:00|432.24|426.84|432.5|427.1|432.55|427.15|432.19|426.79|13
1626892150000|2021-07-21 18:29:10|432.48|427.08|431.87|426.47|432.48|427.08|431.87|426.47|29
1626892160000|2021-07-21 18:29:20|431.88|426.48|431.78|426.38|431.88|426.48|431.61|426.21|25
1626892170000|2021-07-21 18:29:30|431.79|426.39|431.83|426.43|431.91|426.51|431.74|426.34|12
1626892180000|2021-07-21 18:29:40|431.84|426.44|431.86|426.46|431.91|426.51|431.75|426.35|17
1626892190000|2021-07-21 18:29:50|431.8|426.4|431.83|426.43|431.83|426.43|431.62|426.22|23
1626892200000|2021-07-21 18:30:00|431.78|426.38|432.14|426.74|432.4|427|431.77|426.37|27
1626892210000|2021-07-21 18:30:10|432.12|426.72|431.69|426.29|432.24|426.84|431.69|426.29|25
1626892220000|2021-07-21 18:30:20|431.62|426.22|431.47|426.07|431.63|426.23|431.11|425.71|34
1626892230000|2021-07-21 18:30:30|431.42|426.02|431.82|426.42|431.86|426.46|431.42|426.02|20
1626892240000|2021-07-21 18:30:40|431.81|426.41|431.59|426.19|431.81|426.41|431.51|426.11|20
1626892250000|2021-07-21 18:30:50|431.56|426.16|431.62|426.22|431.67|426.27|431.51|426.11|16
1626892260000|2021-07-21 18:31:00|431.65|426.25|431.63|426.23|431.67|426.27|431.43|426.03|14
1626892270000|2021-07-21 18:31:10|431.62|426.22|431.47|426.07|431.62|426.22|431.47|426.07|23
1626892280000|2021-07-21 18:31:20|431.48|426.08|431.61|426.21|431.61|426.21|431.47|426.07|14
1626892290000|2021-07-21 18:31:30|431.6|426.2|430.89|425.49|431.6|426.2|430.89|425.49|22
1626892300000|2021-07-21 18:31:40|430.81|425.41|430.57|425.17|430.81|425.41|430.44|425.04|20
1626892310000|2021-07-21 18:31:50|430.58|425.18|430.76|425.36|431.09|425.69|430.58|425.18|18
1626892320000|2021-07-21 18:32:00|430.74|425.34|430.83|425.43|431.14|425.74|430.73|425.33|30
1626892330000|2021-07-21 18:32:10|430.79|425.39|429.92|424.52|430.79|425.39|429.92|424.52|29
1626892340000|2021-07-21 18:32:20|429.88|424.48|429.06|423.66|429.88|424.48|429.06|423.66|20
1626892350000|2021-07-21 18:32:30|429.01|423.61|429.85|424.45|429.92|424.52|428.98|423.58|30
1626892360000|2021-07-21 18:32:40|429.84|424.44|430.22|424.82|430.22|424.82|429.76|424.36|27
1626892370000|2021-07-21 18:32:50|430.21|424.81|429.88|424.48|430.21|424.81|429.88|424.48|20
1626892380000|2021-07-21 18:33:00|429.87|424.47|430.23|424.83|430.23|424.83|429.87|424.47|24
1626892390000|2021-07-21 18:33:10|430.19|424.79|430.49|425.09|430.5|425.1|430.18|424.78|19
1626892400000|2021-07-21 18:33:20|430.48|425.08|430.29|424.89|430.56|425.16|430.28|424.88|25
1626892410000|2021-07-21 18:33:30|430.24|424.84|430.21|424.81|430.25|424.85|430.16|424.76|13
1626892420000|2021-07-21 18:33:40|430.2|424.8|429.91|424.51|430.21|424.81|429.8|424.4|30
1626892430000|2021-07-21 18:33:50|429.97|424.57|429.83|424.43|430.03|424.63|429.83|424.43|20
1626892440000|2021-07-21 18:34:00|429.76|424.36|429.54|424.14|429.76|424.36|429.54|424.14|24
1626892450000|2021-07-21 18:34:10|429.51|424.11|429.99|424.59|429.99|424.59|429.49|424.09|20
1626892460000|2021-07-21 18:34:20|430.02|424.62|429.93|424.53|430.2|424.8|429.82|424.42|25
1626892470000|2021-07-21 18:34:30|429.97|424.57|429.94|424.54|429.97|424.57|429.76|424.36|29
1626892480000|2021-07-21 18:34:40|429.96|424.56|430.07|424.67|430.1|424.7|429.86|424.46|24
1626892490000|2021-07-21 18:34:50|430.06|424.66|429.94|424.54|430.06|424.66|429.81|424.41|27
1626892500000|2021-07-21 18:35:00|429.93|424.53|430.49|425.09|430.49|425.09|429.93|424.53|21
1626892510000|2021-07-21 18:35:10|430.48|425.08|430.68|425.28|430.73|425.33|430.32|424.92|13
1626892520000|2021-07-21 18:35:20|430.78|425.38|431.08|425.68|431.22|425.82|430.76|425.36|31
1626892530000|2021-07-21 18:35:30|431.07|425.67|431.39|425.99|431.39|425.99|430.92|425.52|27
1626892540000|2021-07-21 18:35:40|431.38|425.98|431.16|425.76|431.57|426.17|431.09|425.69|23
1626892550000|2021-07-21 18:35:50|431.14|425.74|431.04|425.64|431.16|425.76|430.97|425.57|25
1626892560000|2021-07-21 18:36:00|431.12|425.72|431.55|426.15|431.55|426.15|431.07|425.67|19
1626892570000|2021-07-21 18:36:10|431.51|426.11|431.43|426.03|431.53|426.13|431.36|425.96|15
1626892580000|2021-07-21 18:36:20|431.45|426.05|430.79|425.39|431.46|426.06|430.76|425.36|25
1626892590000|2021-07-21 18:36:30|430.78|425.38|430.82|425.42|431.15|425.75|430.45|425.05|28
1626892600000|2021-07-21 18:36:40|430.83|425.43|430.87|425.47|430.89|425.49|430.73|425.33|24
1626892610000|2021-07-21 18:36:50|430.89|425.49|431.16|425.76|431.18|425.78|430.79|425.39|28
1626892620000|2021-07-21 18:37:00|431.17|425.77|430.18|424.78|431.17|425.77|430.16|424.76|30
1626892630000|2021-07-21 18:37:10|430.17|424.77|430.19|424.79|430.22|424.82|430.15|424.75|11
1626892640000|2021-07-21 18:37:20|430.23|424.83|430.13|424.73|430.51|425.11|429.93|424.53|18
1626892650000|2021-07-21 18:37:30|430.03|424.63|429.98|424.58|430.24|424.84|429.98|424.58|23
1626892660000|2021-07-21 18:37:40|429.92|424.52|430.1|424.7|430.12|424.72|429.9|424.5|22
1626892670000|2021-07-21 18:37:50|430.09|424.69|430.2|424.8|430.31|424.91|430.09|424.69|21
1626892680000|2021-07-21 18:38:00|430.13|424.73|430.01|424.61|430.17|424.77|429.94|424.54|23
1626892690000|2021-07-21 18:38:10|430.02|424.62|430.23|424.83|430.23|424.83|430|424.6|17
1626892700000|2021-07-21 18:38:20|430.22|424.82|430.4|425|430.4|425|430.19|424.79|20
1626892710000|2021-07-21 18:38:30|430.42|425.02|430.47|425.07|430.6|425.2|430.32|424.92|26
1626892720000|2021-07-21 18:38:40|430.49|425.09|430.48|425.08|430.67|425.27|430.47|425.07|16
1626892730000|2021-07-21 18:38:50|430.5|425.1|430.48|425.08|430.57|425.17|430.38|424.98|16
1626892740000|2021-07-21 18:39:00|430.45|425.05|430.37|424.97|430.54|425.14|430.34|424.94|15
1626892750000|2021-07-21 18:39:10|430.36|424.96|430.27|424.87|430.41|425.01|430.25|424.85|18
1626892760000|2021-07-21 18:39:20|430.28|424.88|430.1|424.7|430.28|424.88|429.97|424.57|30
1626892770000|2021-07-21 18:39:30|430.11|424.71|430.12|424.72|430.15|424.75|430.05|424.65|10
1626892780000|2021-07-21 18:39:40|430.15|424.75|430.08|424.68|430.33|424.93|429.85|424.45|25
1626892790000|2021-07-21 18:39:50|430.07|424.67|429.9|424.5|430.07|424.67|429.87|424.47|20
1626892800000|2021-07-21 18:40:00|429.88|424.48|430|424.6|430|424.6|429.77|424.37|28
1626892810000|2021-07-21 18:40:10|430.04|424.64|430.27|424.87|430.5|425.1|430.04|424.64|21
1626892820000|2021-07-21 18:40:20|430.32|424.92|430.06|424.66|430.4|425|430.01|424.61|23
1626892830000|2021-07-21 18:40:30|430.11|424.71|430.03|424.63|430.11|424.71|429.87|424.47|25
1626892840000|2021-07-21 18:40:40|430.04|424.64|430.05|424.65|430.05|424.65|429.93|424.53|14
1626892850000|2021-07-21 18:40:50|430.04|424.64|430|424.6|430.04|424.64|429.83|424.43|17
1626892860000|2021-07-21 18:41:00|429.99|424.59|429.78|424.38|429.99|424.59|429.76|424.36|11
1626892870000|2021-07-21 18:41:10|429.79|424.39|430.02|424.62|430.07|424.67|429.79|424.39|22
1626892880000|2021-07-21 18:41:20|430|424.6|429.94|424.54|430.02|424.62|429.77|424.37|27
1626892890000|2021-07-21 18:41:30|429.95|424.55|429.86|424.46|429.96|424.56|429.79|424.39|22
1626892900000|2021-07-21 18:41:40|429.87|424.47|429.92|424.52|429.96|424.56|429.83|424.43|20
1626892910000|2021-07-21 18:41:50|429.83|424.43|430.16|424.76|430.16|424.76|429.83|424.43|16
1626892920000|2021-07-21 18:42:00|430.15|424.75|430.04|424.64|430.19|424.79|430.01|424.61|24
1626892930000|2021-07-21 18:42:10|430.03|424.63|429.94|424.54|430.09|424.69|429.94|424.54|10
1626892940000|2021-07-21 18:42:20|429.96|424.56|429.91|424.51|429.97|424.57|429.76|424.36|16
1626892950000|2021-07-21 18:42:30|429.96|424.56|429.9|424.5|430.05|424.65|429.88|424.48|16
1626892960000|2021-07-21 18:42:40|429.87|424.47|429.69|424.29|429.99|424.59|429.69|424.29|27
1626892970000|2021-07-21 18:42:50|429.67|424.27|429.86|424.46|429.88|424.48|429.67|424.27|28
1626892980000|2021-07-21 18:43:00|429.89|424.49|429.83|424.43|429.97|424.57|429.78|424.38|17
1626892990000|2021-07-21 18:43:10|429.75|424.35|429.68|424.28|429.76|424.36|429.67|424.27|10
1626893000000|2021-07-21 18:43:20|429.69|424.29|429.69|424.29|429.81|424.41|429.68|424.28|13
1626893010000|2021-07-21 18:43:30|429.66|424.26|429.7|424.3|429.7|424.3|429.54|424.14|13
1626893020000|2021-07-21 18:43:40|429.71|424.31|429.54|424.14|429.81|424.41|429.54|424.14|18
1626893030000|2021-07-21 18:43:50|429.56|424.16|429.56|424.16|429.69|424.29|429.55|424.15|17
1626893040000|2021-07-21 18:44:00|429.57|424.17|429.7|424.3|429.7|424.3|429.57|424.17|13
1626893050000|2021-07-21 18:44:10|429.68|424.28|429.71|424.31|429.74|424.34|429.67|424.27|8
1626893060000|2021-07-21 18:44:20|429.72|424.32|429.75|424.35|429.86|424.46|429.68|424.28|15
1626893070000|2021-07-21 18:44:30|429.74|424.34|429.46|424.06|429.74|424.34|429.39|423.99|20
1626893080000|2021-07-21 18:44:40|429.47|424.07|429.47|424.07|429.66|424.26|429.45|424.05|24
1626893090000|2021-07-21 18:44:50|429.46|424.06|429.21|423.81|429.46|424.06|429.21|423.81|18
1626893100000|2021-07-21 18:45:00|429.22|423.82|429.27|423.87|429.49|424.09|429.2|423.8|25
1626893110000|2021-07-21 18:45:10|429.28|423.88|429.25|423.85|429.28|423.88|429.22|423.82|13
1626893120000|2021-07-21 18:45:20|429.27|423.87|429.71|424.31|429.71|424.31|429.25|423.85|16
1626893130000|2021-07-21 18:45:30|429.62|424.22|429.69|424.29|429.7|424.3|429.53|424.13|20
1626893140000|2021-07-21 18:45:40|429.7|424.3|429.64|424.24|429.7|424.3|429.62|424.22|18
1626893150000|2021-07-21 18:45:50|429.61|424.21|429.72|424.32|429.82|424.42|429.6|424.2|21
1626893160000|2021-07-21 18:46:00|429.73|424.33|429.79|424.39|430.02|424.62|429.73|424.33|15
1626893170000|2021-07-21 18:46:10|429.77|424.37|429.3|423.9|429.77|424.37|429.29|423.89|26
1626893180000|2021-07-21 18:46:20|429.32|423.92|429.46|424.06|429.54|424.14|429.31|423.91|15
1626893190000|2021-07-21 18:46:30|429.5|424.1|429.95|424.55|430.03|424.63|429.49|424.09|26
1626893200000|2021-07-21 18:46:40|429.96|424.56|429.78|424.38|429.97|424.57|429.76|424.36|16
1626893210000|2021-07-21 18:46:50|429.77|424.37|430|424.6|430.02|424.62|429.77|424.37|23
1626893220000|2021-07-21 18:47:00|430.01|424.61|429.95|424.55|430.03|424.63|429.94|424.54|13
1626893230000|2021-07-21 18:47:10|429.93|424.53|429.91|424.51|429.93|424.53|429.91|424.51|3
1626893240000|2021-07-21 18:47:20|429.96|424.56|429.98|424.58|429.98|424.58|429.96|424.56|2
1626893250000|2021-07-21 18:47:30|429.89|424.49|429.77|424.37|429.95|424.55|429.71|424.31|29
1626893260000|2021-07-21 18:47:40|429.88|424.48|429.84|424.44|429.88|424.48|429.84|424.44|5
1626893270000|2021-07-21 18:47:50|429.89|424.49|430.04|424.64|430.05|424.65|429.89|424.49|16
1626893280000|2021-07-21 18:48:00|430.09|424.69|429.97|424.57|430.14|424.74|429.96|424.56|8
1626893290000|2021-07-21 18:48:10|429.99|424.59|429.99|424.59|429.99|424.59|429.98|424.58|3
1626893300000|2021-07-21 18:48:20|430.01|424.61|430.16|424.76|430.18|424.78|430.01|424.61|14
1626893310000|2021-07-21 18:48:30|430.13|424.73|430.19|424.79|430.2|424.8|430.13|424.73|10
1626893320000|2021-07-21 18:48:40|430.21|424.81|430.24|424.84|430.24|424.84|430.11|424.71|15
1626893330000|2021-07-21 18:48:50|430.23|424.83|430.53|425.13|430.58|425.18|430.23|424.83|8
1626893340000|2021-07-21 18:49:00|430.56|425.16|430.44|425.04|430.56|425.16|430.42|425.02|4
1626893350000|2021-07-21 18:49:10|430.43|425.03|430.35|424.95|430.47|425.07|430.31|424.91|12
1626893360000|2021-07-21 18:49:20|430.31|424.91|430.19|424.79|430.31|424.91|430.19|424.79|9
1626893370000|2021-07-21 18:49:30|430.29|424.89|430.31|424.91|430.31|424.91|430.29|424.89|2
1626893380000|2021-07-21 18:49:40|430.29|424.89|430.19|424.79|430.31|424.91|430.19|424.79|12
1626893390000|2021-07-21 18:49:50|430.22|424.82|430.09|424.69|430.22|424.82|430.08|424.68|16
1626893400000|2021-07-21 18:50:00|430.1|424.7|430.16|424.76|430.17|424.77|430.1|424.7|18
1626893410000|2021-07-21 18:50:10|430.15|424.75|430.17|424.77|430.18|424.78|430.12|424.72|23
1626893420000|2021-07-21 18:50:20|430.18|424.78|430.17|424.77|430.2|424.8|430.11|424.71|20
1626893430000|2021-07-21 18:50:30|430.26|424.86|430.26|424.86|430.29|424.89|430.15|424.75|23
1626893440000|2021-07-21 18:50:40|430.27|424.87|430.26|424.86|430.29|424.89|430.19|424.79|22
1626893450000|2021-07-21 18:50:50|430.27|424.87|430.12|424.72|430.29|424.89|430.04|424.64|26
1626893460000|2021-07-21 18:51:00|430.15|424.75|430.13|424.73|430.22|424.82|430.1|424.7|24
1626893470000|2021-07-21 18:51:10|430.16|424.76|430.17|424.77|430.21|424.81|430.13|424.73|17
1626893480000|2021-07-21 18:51:20|430.19|424.79|430.37|424.97|430.37|424.97|430.19|424.79|21
1626893490000|2021-07-21 18:51:30|430.35|424.95|430.42|425.02|430.44|425.04|430.32|424.92|18
1626893500000|2021-07-21 18:51:40|430.39|424.99|430.44|425.04|430.44|425.04|430.38|424.98|11
1626893510000|2021-07-21 18:51:50|430.37|424.97|430.14|424.74|430.37|424.97|430.1|424.7|16
1626893520000|2021-07-21 18:52:00|430.13|424.73|429.95|424.55|430.14|424.74|429.95|424.55|14
1626893530000|2021-07-21 18:52:10|429.93|424.53|430.09|424.69|430.1|424.7|429.93|424.53|18
1626893540000|2021-07-21 18:52:20|430.1|424.7|430.02|424.62|430.1|424.7|430.01|424.61|9
1626893550000|2021-07-21 18:52:30|430|424.6|430.03|424.63|430.06|424.66|429.95|424.55|15
1626893560000|2021-07-21 18:52:40|430.05|424.65|430.08|424.68|430.09|424.69|430.05|424.65|13
1626893570000|2021-07-21 18:52:50|430.07|424.67|430.02|424.62|430.09|424.69|430|424.6|12
1626893580000|2021-07-21 18:53:00|430.05|424.65|429.97|424.57|430.07|424.67|429.97|424.57|15
1626893590000|2021-07-21 18:53:10|429.98|424.58|429.99|424.59|430|424.6|429.97|424.57|9
1626893600000|2021-07-21 18:53:20|430|424.6|429.98|424.58|430.03|424.63|429.96|424.56|20
1626893610000|2021-07-21 18:53:30|429.95|424.55|429.91|424.51|430.04|424.64|429.88|424.48|15
1626893620000|2021-07-21 18:53:40|429.9|424.5|429.91|424.51|429.94|424.54|429.89|424.49|16
1626893630000|2021-07-21 18:53:50|429.83|424.43|429.48|424.08|429.83|424.43|429.44|424.04|26
1626893640000|2021-07-21 18:54:00|429.47|424.07|429.32|423.92|429.5|424.1|429.32|423.92|13
1626893650000|2021-07-21 18:54:10|429.31|423.91|429.04|423.64|429.31|423.91|429.04|423.64|18
1626893660000|2021-07-21 18:54:20|428.98|423.58|428.85|423.45|428.98|423.58|428.74|423.34|32
1626893670000|2021-07-21 18:54:30|428.82|423.42|428.67|423.27|428.95|423.55|428.67|423.27|28
1626893680000|2021-07-21 18:54:40|428.65|423.25|428.26|422.86|428.65|423.25|428.18|422.78|27
1626893690000|2021-07-21 18:54:50|428.23|422.83|427.98|422.58|428.38|422.98|427.98|422.58|22
1626893700000|2021-07-21 18:55:00|427.89|422.49|427.94|422.54|427.97|422.57|427.85|422.45|10
1626893710000|2021-07-21 18:55:10|427.83|422.43|427.38|421.98|427.83|422.43|427.33|421.93|12
1626893720000|2021-07-21 18:55:20|427.49|422.09|427.52|422.12|427.63|422.23|427.49|422.09|25
1626893730000|2021-07-21 18:55:30|427.53|422.13|427.38|421.98|427.54|422.14|427.38|421.98|11
1626893740000|2021-07-21 18:55:40|427.31|421.91|426.65|421.25|427.31|421.91|426.65|421.25|23
1626893750000|2021-07-21 18:55:50|426.63|421.23|426.37|420.97|426.73|421.33|426.37|420.97|24
1626893760000|2021-07-21 18:56:00|426.35|420.95|426.19|420.79|426.35|420.95|426.19|420.79|24
1626893770000|2021-07-21 18:56:10|426.2|420.8|425.82|420.42|426.26|420.86|425.82|420.42|23
1626893780000|2021-07-21 18:56:20|425.78|420.38|425.55|420.15|425.78|420.38|425.55|420.15|13
1626893790000|2021-07-21 18:56:30|425.52|420.12|424.81|419.41|425.52|420.12|424.8|419.4|28
1626893800000|2021-07-21 18:56:40|424.78|419.38|424.09|418.69|424.79|419.39|424.07|418.67|34
1626893810000|2021-07-21 18:56:50|424.08|418.68|424.38|418.98|424.41|419.01|424.08|418.68|24
1626893820000|2021-07-21 18:57:00|424.34|418.94|424.82|419.42|424.86|419.46|424.34|418.94|30
1626893830000|2021-07-21 18:57:10|424.83|419.43|424.76|419.36|425|419.6|424.51|419.11|31
1626893840000|2021-07-21 18:57:20|424.75|419.35|425.12|419.72|425.18|419.78|424.75|419.35|30
1626893850000|2021-07-21 18:57:30|425.11|419.71|424.19|418.79|425.11|419.71|424.19|418.79|31
1626893860000|2021-07-21 18:57:40|424.17|418.77|423.94|418.54|424.18|418.78|423.9|418.5|26
1626893870000|2021-07-21 18:57:50|423.95|418.55|424.02|418.62|424.04|418.64|423.91|418.51|22
1626893880000|2021-07-21 18:58:00|423.97|418.57|424.23|418.83|424.23|418.83|423.93|418.53|18
1626893890000|2021-07-21 18:58:10|424.22|418.82|424.29|418.89|424.3|418.9|424.15|418.75|23
1626893900000|2021-07-21 18:58:20|424.38|418.98|424.6|419.2|424.64|419.24|424.34|418.94|28
1626893910000|2021-07-21 18:58:30|424.59|419.19|424.78|419.38|424.78|419.38|424.56|419.16|29
1626893920000|2021-07-21 18:58:40|424.79|419.39|424.3|418.9|424.82|419.42|424.26|418.86|24
1626893930000|2021-07-21 18:58:50|424.29|418.89|424.23|418.83|424.34|418.94|424.19|418.79|25
1626893940000|2021-07-21 18:59:00|424.25|418.85|424.11|418.71|424.29|418.89|424.1|418.7|25
1626893950000|2021-07-21 18:59:10|424.12|418.72|424.37|418.97|424.37|418.97|424.11|418.71|21
1626893960000|2021-07-21 18:59:20|424.41|419.01|424.04|418.64|424.57|419.17|423.89|418.49|28
1626893970000|2021-07-21 18:59:30|424.02|418.62|424.25|418.85|424.32|418.92|423.97|418.57|33
1626893980000|2021-07-21 18:59:40|424.26|418.86|424.29|418.89|424.6|419.2|424.26|418.86|25
1626893990000|2021-07-21 18:59:50|424.28|418.88|424.37|418.97|424.45|419.05|424.2|418.8|24
1626894000000|2021-07-21 19:00:00|424.39|418.99|424.91|419.51|424.92|419.52|424.39|418.99|31
1626894010000|2021-07-21 19:00:10|424.92|419.52|425.31|419.91|425.31|419.91|424.87|419.47|25
1626894020000|2021-07-21 19:00:20|425.29|419.89|425.32|419.92|425.41|420.01|425.27|419.87|23
1626894030000|2021-07-21 19:00:30|425.35|419.95|425.43|420.03|425.44|420.04|425.2|419.8|26
1626894040000|2021-07-21 19:00:40|425.42|420.02|425.53|420.13|425.53|420.13|425.34|419.94|24
1626894050000|2021-07-21 19:00:50|425.55|420.15|425.64|420.24|425.68|420.28|425.55|420.15|19
1626894060000|2021-07-21 19:01:00|425.66|420.26|425.42|420.02|425.66|420.26|425.39|419.99|32
1626894070000|2021-07-21 19:01:10|425.43|420.03|425.8|420.4|425.8|420.4|425.43|420.03|24
1626894080000|2021-07-21 19:01:20|425.82|420.42|426.28|420.88|426.45|421.05|425.82|420.42|28
1626894090000|2021-07-21 19:01:30|426.27|420.87|426.05|420.65|426.31|420.91|426.04|420.64|24
1626894100000|2021-07-21 19:01:40|426.04|420.64|426.07|420.67|426.23|420.83|426|420.6|19
1626894110000|2021-07-21 19:01:50|426.08|420.68|426.16|420.76|426.25|420.85|426.08|420.68|31
1626894120000|2021-07-21 19:02:00|426.21|420.81|426.78|421.38|426.78|421.38|426.19|420.79|28
1626894130000|2021-07-21 19:02:10|426.77|421.37|426.85|421.45|426.91|421.51|426.77|421.37|20
1626894140000|2021-07-21 19:02:20|426.87|421.47|427.13|421.73|427.13|421.73|426.8|421.4|26
1626894150000|2021-07-21 19:02:30|427.09|421.69|427.65|422.25|427.65|422.25|427.09|421.69|17
1626894160000|2021-07-21 19:02:40|427.67|422.27|428.15|422.75|428.25|422.85|427.65|422.25|23
1626894170000|2021-07-21 19:02:50|428.11|422.71|428.24|422.84|428.25|422.85|428.07|422.67|29
1626894180000|2021-07-21 19:03:00|428.26|422.86|428.2|422.8|428.26|422.86|428|422.6|31
1626894190000|2021-07-21 19:03:10|428.23|422.83|428.11|422.71|428.29|422.89|427.97|422.57|35
1626894200000|2021-07-21 19:03:20|428.15|422.75|428.28|422.88|428.28|422.88|428.15|422.75|21
1626894210000|2021-07-21 19:03:30|428.3|422.9|428.58|423.18|428.58|423.18|428.21|422.81|17
1626894220000|2021-07-21 19:03:40|428.59|423.19|429|423.6|429|423.6|428.59|423.19|22
1626894230000|2021-07-21 19:03:50|429.04|423.64|429.15|423.75|429.25|423.85|429.04|423.64|28
1626894240000|2021-07-21 19:04:00|429.14|423.74|429.18|423.78|429.18|423.78|428.95|423.55|31
1626894250000|2021-07-21 19:04:10|429.17|423.77|429.31|423.91|429.31|423.91|429.15|423.75|18
1626894260000|2021-07-21 19:04:20|429.35|423.95|429.25|423.85|429.43|424.03|429.25|423.85|20
1626894270000|2021-07-21 19:04:30|429.24|423.84|429.28|423.88|429.32|423.92|429.19|423.79|23
1626894280000|2021-07-21 19:04:40|429.21|423.81|429.16|423.76|429.24|423.84|429.09|423.69|20
1626894290000|2021-07-21 19:04:50|429.15|423.75|428.69|423.29|429.15|423.75|428.69|423.29|28
1626894300000|2021-07-21 19:05:00|428.67|423.27|428.76|423.36|428.76|423.36|428.49|423.09|32
1626894310000|2021-07-21 19:05:10|428.75|423.35|428.91|423.51|428.91|423.51|428.59|423.19|26
1626894320000|2021-07-21 19:05:20|429.23|423.83|429.65|424.25|429.65|424.25|429.22|423.82|23
1626894330000|2021-07-21 19:05:30|429.61|424.21|429.8|424.4|429.8|424.4|429.59|424.19|17
1626894340000|2021-07-21 19:05:40|429.76|424.36|429.71|424.31|429.79|424.39|429.66|424.26|15
1626894350000|2021-07-21 19:05:50|429.7|424.3|429.66|424.26|429.72|424.32|429.49|424.09|24
1626894360000|2021-07-21 19:06:00|429.67|424.27|429.47|424.07|429.69|424.29|429.43|424.03|23
1626894370000|2021-07-21 19:06:10|429.49|424.09|429.76|424.36|429.76|424.36|429.45|424.05|20
1626894380000|2021-07-21 19:06:20|429.77|424.37|430.28|424.88|430.28|424.88|429.77|424.37|24
1626894390000|2021-07-21 19:06:30|430.29|424.89|430.06|424.66|430.29|424.89|429.8|424.4|28
1626894400000|2021-07-21 19:06:40|430.07|424.67|430.24|424.84|430.24|424.84|430.07|424.67|26
1626894410000|2021-07-21 19:06:50|430.36|424.96|430.48|425.08|430.48|425.08|430.33|424.93|11
1626894420000|2021-07-21 19:07:00|430.5|425.1|430.57|425.17|430.75|425.35|430.5|425.1|27
1626894430000|2021-07-21 19:07:10|430.56|425.16|430.61|425.21|430.63|425.23|430.52|425.12|24
1626894440000|2021-07-21 19:07:20|430.59|425.19|430.69|425.29|430.71|425.31|430.59|425.19|16
1626894450000|2021-07-21 19:07:30|430.68|425.28|430.88|425.48|430.88|425.48|430.67|425.27|28
1626894460000|2021-07-21 19:07:40|430.89|425.49|430.8|425.4|430.9|425.5|430.79|425.39|20
1626894470000|2021-07-21 19:07:50|430.82|425.42|430.62|425.22|430.83|425.43|430.59|425.19|26
1626894480000|2021-07-21 19:08:00|430.64|425.24|430.48|425.08|430.65|425.25|430.4|425|25
1626894490000|2021-07-21 19:08:10|430.53|425.13|430.2|424.8|430.53|425.13|430.2|424.8|26
1626894500000|2021-07-21 19:08:20|430.19|424.79|429.68|424.28|430.19|424.79|429.68|424.28|23
1626894510000|2021-07-21 19:08:30|429.63|424.23|429.57|424.17|429.68|424.28|429.41|424.01|33
1626894520000|2021-07-21 19:08:40|429.58|424.18|429.58|424.18|429.59|424.19|429.47|424.07|25
1626894530000|2021-07-21 19:08:50|429.6|424.2|429.56|424.16|429.79|424.39|429.56|424.16|28
1626894540000|2021-07-21 19:09:00|429.54|424.14|428.96|423.56|429.54|424.14|428.96|423.56|26
1626894550000|2021-07-21 19:09:10|428.95|423.55|429|423.6|429.02|423.62|428.89|423.49|26
1626894560000|2021-07-21 19:09:20|428.99|423.59|428.97|423.57|429|423.6|428.82|423.42|28
1626894570000|2021-07-21 19:09:30|429.02|423.62|429.18|423.78|429.21|423.81|429.02|423.62|18
1626894580000|2021-07-21 19:09:40|429.17|423.77|428.78|423.38|429.19|423.79|428.77|423.37|29
1626894590000|2021-07-21 19:09:50|428.76|423.36|428.82|423.42|428.83|423.43|428.74|423.34|19
1626894600000|2021-07-21 19:10:00|428.79|423.39|429.01|423.61|429.14|423.74|428.77|423.37|29
1626894610000|2021-07-21 19:10:10|428.99|423.59|428.95|423.55|429.02|423.62|428.94|423.54|16
1626894620000|2021-07-21 19:10:20|428.94|423.54|428.96|423.56|428.96|423.56|428.94|423.54|6
1626894630000|2021-07-21 19:10:30|428.95|423.55|428.17|422.77|428.98|423.58|428.17|422.77|22
1626894640000|2021-07-21 19:10:40|428.15|422.75|427.63|422.23|428.16|422.76|427.63|422.23|30
1626894650000|2021-07-21 19:10:50|427.62|422.22|427.2|421.8|427.62|422.22|427.2|421.8|21
1626894660000|2021-07-21 19:11:00|427.23|421.83|427.19|421.79|427.35|421.95|426.9|421.5|34
1626894670000|2021-07-21 19:11:10|427.16|421.76|427.03|421.63|427.19|421.79|426.98|421.58|28
1626894680000|2021-07-21 19:11:20|427|421.6|426.52|421.12|427|421.6|426.51|421.11|25
1626894690000|2021-07-21 19:11:30|426.56|421.16|426.1|420.7|426.58|421.18|425.98|420.58|26
1626894700000|2021-07-21 19:11:40|426.11|420.71|425.77|420.37|426.19|420.79|425.76|420.36|20
1626894710000|2021-07-21 19:11:50|425.71|420.31|425.67|420.27|425.94|420.54|425.55|420.15|20
1626894720000|2021-07-21 19:12:00|425.66|420.26|425.76|420.36|425.79|420.39|425.6|420.2|14
1626894730000|2021-07-21 19:12:10|425.82|420.42|425.91|420.51|425.91|420.51|425.64|420.24|28
1626894740000|2021-07-21 19:12:20|425.89|420.49|426.27|420.87|426.43|421.03|425.89|420.49|24
1626894750000|2021-07-21 19:12:30|426.24|420.84|426.22|420.82|426.24|420.84|426|420.6|26
1626894760000|2021-07-21 19:12:40|426.24|420.84|426.24|420.84|426.33|420.93|426.09|420.69|24
1626894770000|2021-07-21 19:12:50|426.23|420.83|425.84|420.44|426.23|420.83|425.83|420.43|23
1626894780000|2021-07-21 19:13:00|425.82|420.42|425.11|419.71|425.82|420.42|425.11|419.71|28
1626894790000|2021-07-21 19:13:10|425.09|419.69|425.18|419.78|425.23|419.83|425.06|419.66|21
1626894800000|2021-07-21 19:13:20|425.17|419.77|424.95|419.55|425.17|419.77|424.95|419.55|18
1626894810000|2021-07-21 19:13:30|424.97|419.57|425.1|419.7|425.2|419.8|424.97|419.57|23
1626894820000|2021-07-21 19:13:40|425.15|419.75|425.2|419.8|425.2|419.8|425.1|419.7|24
1626894830000|2021-07-21 19:13:50|425.18|419.78|425.59|420.19|425.59|420.19|425.09|419.69|27
1626894840000|2021-07-21 19:14:00|425.54|420.14|425.42|420.02|425.64|420.24|425.42|420.02|31
1626894850000|2021-07-21 19:14:10|425.45|420.05|425.49|420.09|425.52|420.12|425.27|419.87|25
1626894860000|2021-07-21 19:14:20|425.5|420.1|425.47|420.07|425.61|420.21|425.44|420.04|20
1626894870000|2021-07-21 19:14:30|425.49|420.09|425.47|420.07|425.49|420.09|425.33|419.93|20
1626894880000|2021-07-21 19:14:40|425.45|420.05|425.19|419.79|425.45|420.05|425.17|419.77|19
1626894890000|2021-07-21 19:14:50|425.18|419.78|425.64|420.24|425.74|420.34|425.04|419.64|25
1626894900000|2021-07-21 19:15:00|425.63|420.23|426.48|421.08|426.48|421.08|425.63|420.23|29
1626894910000|2021-07-21 19:15:10|426.47|421.07|426.9|421.5|426.91|421.51|426.33|420.93|33
1626894920000|2021-07-21 19:15:20|426.91|421.51|426.61|421.21|426.92|421.52|426.57|421.17|30
1626894930000|2021-07-21 19:15:30|426.63|421.23|426.73|421.33|426.74|421.34|426.62|421.22|21
1626894940000|2021-07-21 19:15:40|426.77|421.37|426.9|421.5|427.1|421.7|426.77|421.37|28
1626894950000|2021-07-21 19:15:50|426.89|421.49|427.04|421.64|427.04|421.64|426.89|421.49|12
1626894960000|2021-07-21 19:16:00|427.03|421.63|427.14|421.74|427.25|421.85|426.98|421.58|21
1626894970000|2021-07-21 19:16:10|427.16|421.76|426.99|421.59|427.16|421.76|426.94|421.54|26
1626894980000|2021-07-21 19:16:20|426.98|421.58|427.22|421.82|427.28|421.88|426.97|421.57|21
1626894990000|2021-07-21 19:16:30|427.25|421.85|427.23|421.83|427.28|421.88|427.23|421.83|22
1626895000000|2021-07-21 19:16:40|427.24|421.84|427.16|421.76|427.34|421.94|427.15|421.75|25
1626895010000|2021-07-21 19:16:50|427.17|421.77|428.06|422.66|428.16|422.76|427.1|421.7|31
1626895020000|2021-07-21 19:17:00|428.09|422.69|428.33|422.93|428.35|422.95|428.09|422.69|26
1626895030000|2021-07-21 19:17:10|428.31|422.91|427.87|422.47|428.32|422.92|427.87|422.47|17
1626895040000|2021-07-21 19:17:20|427.85|422.45|427.77|422.37|427.95|422.55|427.77|422.37|18
1626895050000|2021-07-21 19:17:30|427.78|422.38|428.13|422.73|428.14|422.74|427.76|422.36|25
1626895060000|2021-07-21 19:17:40|428.19|422.79|428.04|422.64|428.19|422.79|428.03|422.63|30
1626895070000|2021-07-21 19:17:50|428.05|422.65|428.08|422.68|428.17|422.77|428.05|422.65|17
1626895080000|2021-07-21 19:18:00|428.11|422.71|428.29|422.89|428.33|422.93|428.04|422.64|27
1626895090000|2021-07-21 19:18:10|428.3|422.9|428.43|423.03|428.48|423.08|428.29|422.89|13
1626895100000|2021-07-21 19:18:20|428.41|423.01|428.26|422.86|428.42|423.02|428.12|422.72|22
1626895110000|2021-07-21 19:18:30|428.29|422.89|428.44|423.04|428.44|423.04|428.29|422.89|13
1626895120000|2021-07-21 19:18:40|428.41|423.01|428.33|422.93|428.41|423.01|428.33|422.93|17
1626895130000|2021-07-21 19:18:50|428.32|422.92|428.34|422.94|428.36|422.96|428.32|422.92|14
1626895140000|2021-07-21 19:19:00|428.33|422.93|428.38|422.98|428.5|423.1|428.24|422.84|27
1626895150000|2021-07-21 19:19:10|428.37|422.97|428.74|423.34|428.74|423.34|428.37|422.97|9
1626895160000|2021-07-21 19:19:20|428.71|423.31|428.63|423.23|428.73|423.33|428.63|423.23|8
1626895170000|2021-07-21 19:19:30|428.62|423.22|428.75|423.35|428.75|423.35|428.55|423.15|21
1626895180000|2021-07-21 19:19:40|428.74|423.34|428.68|423.28|428.74|423.34|428.6|423.2|12
1626895190000|2021-07-21 19:19:50|428.64|423.24|428.57|423.17|428.64|423.24|428.51|423.11|18
1626895200000|2021-07-21 19:20:00|428.58|423.18|428.72|423.32|428.72|423.32|428.55|423.15|11
1626895210000|2021-07-21 19:20:10|428.75|423.35|428.84|423.44|428.84|423.44|428.75|423.35|10
1626895220000|2021-07-21 19:20:20|428.77|423.37|428.63|423.23|428.8|423.4|428.63|423.23|16
1626895230000|2021-07-21 19:20:30|428.64|423.24|428.68|423.28|428.7|423.3|428.63|423.23|11
1626895240000|2021-07-21 19:20:40|428.64|423.24|428.59|423.19|428.67|423.27|428.56|423.16|10
1626895250000|2021-07-21 19:20:50|428.61|423.21|428.65|423.25|428.65|423.25|428.5|423.1|8
1626895260000|2021-07-21 19:21:00|428.62|423.22|428.4|423|428.62|423.22|428.38|422.98|13
1626895270000|2021-07-21 19:21:10|428.42|423.02|428.49|423.09|428.49|423.09|428.41|423.01|10
1626895280000|2021-07-21 19:21:20|428.5|423.1|428.81|423.41|428.85|423.45|428.5|423.1|21
1626895290000|2021-07-21 19:21:30|428.8|423.4|428.68|423.28|428.81|423.41|428.66|423.26|17
1626895300000|2021-07-21 19:21:40|428.65|423.25|428.67|423.27|428.68|423.28|428.65|423.25|5
1626895310000|2021-07-21 19:21:50|428.69|423.29|428.71|423.31|428.71|423.31|428.66|423.26|5
1626895320000|2021-07-21 19:22:00|428.76|423.36|428.84|423.44|428.84|423.44|428.75|423.35|6
1626895330000|2021-07-21 19:22:10|428.88|423.48|428.8|423.4|428.9|423.5|428.76|423.36|17
1626895340000|2021-07-21 19:22:20|428.77|423.37|428.78|423.38|428.78|423.38|428.77|423.37|6
1626895350000|2021-07-21 19:22:30|428.73|423.33|428.71|423.31|428.77|423.37|428.71|423.31|11
1626895360000|2021-07-21 19:22:40|428.72|423.32|428.83|423.43|428.83|423.43|428.72|423.32|14
1626895370000|2021-07-21 19:22:50|428.84|423.44|428.81|423.41|428.84|423.44|428.79|423.39|9
1626895380000|2021-07-21 19:23:00|428.77|423.37|428.68|423.28|428.77|423.37|428.68|423.28|6
1626895390000|2021-07-21 19:23:10|428.67|423.27|428.44|423.04|428.67|423.27|428.44|423.04|7
1626895400000|2021-07-21 19:23:20|428.4|423|428.09|422.69|428.4|423|428.09|422.69|18
1626895410000|2021-07-21 19:23:30|428.07|422.67|427.73|422.33|428.07|422.67|427.73|422.33|9
1626895420000|2021-07-21 19:23:40|427.74|422.34|427.85|422.45|427.85|422.45|427.74|422.34|3
1626895430000|2021-07-21 19:23:50|427.84|422.44|427.83|422.43|427.84|422.44|427.83|422.43|2
1626895440000|2021-07-21 19:24:00|427.84|422.44|427.82|422.42|427.84|422.44|427.82|422.42|8
1626895450000|2021-07-21 19:24:10|427.8|422.4|427.67|422.27|427.8|422.4|427.66|422.26|12
1626895460000|2021-07-21 19:24:20|427.66|422.26|427.98|422.58|427.98|422.58|427.66|422.26|18
1626895470000|2021-07-21 19:24:30|428|422.6|427.93|422.53|428|422.6|427.93|422.53|4
1626895480000|2021-07-21 19:24:40|427.97|422.57|427.94|422.54|428.01|422.61|427.94|422.54|10
1626895490000|2021-07-21 19:24:50|427.8|422.4|427.31|421.91|427.8|422.4|427.31|421.91|17
1626895500000|2021-07-21 19:25:00|427.4|422|427.55|422.15|427.55|422.15|427.4|422|9
1626895510000|2021-07-21 19:25:10|427.58|422.18|427.75|422.35|427.75|422.35|427.57|422.17|16
1626895520000|2021-07-21 19:25:20|427.77|422.37|427.62|422.22|427.86|422.46|427.62|422.22|20
1626895530000|2021-07-21 19:25:30|427.52|422.12|427.03|421.63|427.52|422.12|426.93|421.53|24
1626895540000|2021-07-21 19:25:40|427.02|421.62|426.3|420.9|427.02|421.62|426.3|420.9|19
1626895550000|2021-07-21 19:25:50|426.29|420.89|426.08|420.68|426.29|420.89|426.08|420.68|26
1626895560000|2021-07-21 19:26:00|426.09|420.69|425.94|420.54|426.18|420.78|425.94|420.54|25
1626895570000|2021-07-21 19:26:10|425.92|420.52|425.63|420.23|425.93|420.53|425.61|420.21|26
1626895580000|2021-07-21 19:26:20|425.64|420.24|425.86|420.46|425.86|420.46|425.64|420.24|19
1626895590000|2021-07-21 19:26:30|425.87|420.47|425.72|420.32|425.89|420.49|425.68|420.28|16
1626895600000|2021-07-21 19:26:40|425.8|420.4|425.76|420.36|425.9|420.5|425.76|420.36|18
1626895610000|2021-07-21 19:26:50|425.86|420.46|425.62|420.22|425.86|420.46|425.62|420.22|18
1626895620000|2021-07-21 19:27:00|425.64|420.24|425.07|419.67|425.64|420.24|425.05|419.65|19
1626895630000|2021-07-21 19:27:10|424.98|419.58|424.99|419.59|425.05|419.65|424.89|419.49|17
1626895640000|2021-07-21 19:27:20|424.97|419.57|424.85|419.45|425.06|419.66|424.85|419.45|18
1626895650000|2021-07-21 19:27:30|424.75|419.35|424.89|419.49|424.89|419.49|424.71|419.31|28
1626895660000|2021-07-21 19:27:40|424.88|419.48|424.95|419.55|424.95|419.55|424.81|419.41|12
1626895670000|2021-07-21 19:27:50|424.9|419.5|424.85|419.45|424.93|419.53|424.85|419.45|18
1626895680000|2021-07-21 19:28:00|424.88|419.48|425.21|419.81|425.24|419.84|424.88|419.48|32
1626895690000|2021-07-21 19:28:10|425.13|419.73|425.06|419.66|425.15|419.75|425.03|419.63|22
1626895700000|2021-07-21 19:28:20|425.11|419.71|425.05|419.65|425.15|419.75|425.05|419.65|10
1626895710000|2021-07-21 19:28:30|425.04|419.64|425.1|419.7|425.16|419.76|425.04|419.64|15
1626895720000|2021-07-21 19:28:40|425.09|419.69|425.03|419.63|425.11|419.71|425.03|419.63|10
1626895730000|2021-07-21 19:28:50|425.01|419.61|425.01|419.61|425.01|419.61|424.99|419.59|11
1626895740000|2021-07-21 19:29:00|424.99|419.59|424.99|419.59|424.99|419.59|424.99|419.59|1
1626895750000|2021-07-21 19:29:10|425|419.6|424.75|419.35|425.03|419.63|424.75|419.35|20
1626895760000|2021-07-21 19:29:20|424.76|419.36|424.66|419.26|424.76|419.36|424.65|419.25|8
1626895770000|2021-07-21 19:29:30|424.65|419.25|424.65|419.25|424.75|419.35|424.64|419.24|20
1626895780000|2021-07-21 19:29:40|424.62|419.22|424.34|418.94|424.68|419.28|424.21|418.81|22
1626895790000|2021-07-21 19:29:50|424.35|418.95|424.48|419.08|424.49|419.09|424.34|418.94|25
1626895800000|2021-07-21 19:30:00|424.38|418.98|424.92|419.52|424.93|419.53|424.38|418.98|23
1626895810000|2021-07-21 19:30:10|424.93|419.53|424.84|419.44|424.98|419.58|424.81|419.41|14
1626895820000|2021-07-21 19:30:20|424.83|419.43|424.82|419.42|424.86|419.46|424.81|419.41|17
1626895830000|2021-07-21 19:30:30|424.81|419.41|424.8|419.4|424.81|419.41|424.79|419.39|14
1626895840000|2021-07-21 19:30:40|424.79|419.39|424.78|419.38|424.79|419.39|424.78|419.38|8
1626895850000|2021-07-21 19:30:50|424.79|419.39|424.77|419.37|424.79|419.39|424.76|419.36|5
1626895860000|2021-07-21 19:31:00|424.76|419.36|424.88|419.48|424.89|419.49|424.71|419.31|12
1626895870000|2021-07-21 19:31:10|424.85|419.45|425.02|419.62|425.02|419.62|424.85|419.45|16
1626895880000|2021-07-21 19:31:20|424.92|419.52|425.04|419.64|425.04|419.64|424.89|419.49|21
1626895890000|2021-07-21 19:31:30|424.99|419.59|425.58|420.18|425.58|420.18|424.99|419.59|15
1626895900000|2021-07-21 19:31:40|425.62|420.22|425.55|420.15|425.75|420.35|425.55|420.15|21
1626895910000|2021-07-21 19:31:50|425.56|420.16|425.51|420.11|425.57|420.17|425.51|420.11|11
1626895920000|2021-07-21 19:32:00|425.52|420.12|425.5|420.1|425.53|420.13|425.38|419.98|20
1626895930000|2021-07-21 19:32:10|425.49|420.09|425.53|420.13|425.53|420.13|425.48|420.08|10
1626895940000|2021-07-21 19:32:20|425.52|420.12|425.79|420.39|425.79|420.39|425.52|420.12|16
1626895950000|2021-07-21 19:32:30|425.77|420.37|425.91|420.51|425.92|420.52|425.77|420.37|18
1626895960000|2021-07-21 19:32:40|425.93|420.53|426.42|421.02|426.46|421.06|425.93|420.53|20
1626895970000|2021-07-21 19:32:50|426.41|421.01|426.43|421.03|426.44|421.04|426.41|421.01|15
1626895980000|2021-07-21 19:33:00|426.39|420.99|426.1|420.7|426.39|420.99|426.03|420.63|21
1626895990000|2021-07-21 19:33:10|426.11|420.71|426.17|420.77|426.28|420.88|426.11|420.71|14
1626896000000|2021-07-21 19:33:20|426.14|420.74|426.01|420.61|426.14|420.74|426.01|420.61|12
1626896010000|2021-07-21 19:33:30|426.02|420.62|425.67|420.27|426.05|420.65|425.67|420.27|17
1626896020000|2021-07-21 19:33:40|425.68|420.28|425.55|420.15|425.69|420.29|425.55|420.15|16
1626896030000|2021-07-21 19:33:50|425.56|420.16|425.07|419.67|425.58|420.18|425.06|419.66|21
1626896040000|2021-07-21 19:34:00|425.09|419.69|424.95|419.55|425.13|419.73|424.93|419.53|12
1626896050000|2021-07-21 19:34:10|424.96|419.56|424.82|419.42|424.96|419.56|424.82|419.42|14
1626896060000|2021-07-21 19:34:20|424.8|419.4|424.8|419.4|424.81|419.41|424.8|419.4|7
1626896070000|2021-07-21 19:34:30|424.83|419.43|425|419.6|425|419.6|424.83|419.43|21
1626896080000|2021-07-21 19:34:40|424.99|419.59|425.25|419.85|425.26|419.86|424.99|419.59|27
1626896090000|2021-07-21 19:34:50|425.24|419.84|425.22|419.82|425.24|419.84|425.16|419.76|21
1626896100000|2021-07-21 19:35:00|425.21|419.81|425.35|419.95|425.35|419.95|425.2|419.8|15
1626896110000|2021-07-21 19:35:10|425.39|419.99|425.7|420.3|425.72|420.32|425.39|419.99|21
1626896120000|2021-07-21 19:35:20|425.71|420.31|425.89|420.49|425.93|420.53|425.71|420.31|15
1626896130000|2021-07-21 19:35:30|425.88|420.48|425.88|420.48|425.91|420.51|425.85|420.45|7
1626896140000|2021-07-21 19:35:40|425.87|420.47|425.93|420.53|425.93|420.53|425.87|420.47|8
1626896150000|2021-07-21 19:35:50|425.94|420.54|425.92|420.52|425.95|420.55|425.91|420.51|11
1626896170000|2021-07-21 19:36:10|425.91|420.51|425.62|420.22|425.91|420.51|425.61|420.21|13
1626896180000|2021-07-21 19:36:20|425.63|420.23|425.71|420.31|425.72|420.32|425.63|420.23|12
1626896190000|2021-07-21 19:36:30|425.72|420.32|425.73|420.33|425.75|420.35|425.68|420.28|19
1626896200000|2021-07-21 19:36:40|425.69|420.29|425.75|420.35|425.75|420.35|425.69|420.29|12
1626896210000|2021-07-21 19:36:50|425.74|420.34|425.68|420.28|425.76|420.36|425.68|420.28|11
1626896220000|2021-07-21 19:37:00|425.59|420.19|425.4|420|425.59|420.19|425.4|420|11
1626896230000|2021-07-21 19:37:10|425.39|419.99|425.4|420|425.41|420.01|425.31|419.91|13
1626896240000|2021-07-21 19:37:20|425.39|419.99|425.41|420.01|425.41|420.01|425.38|419.98|15
1626896250000|2021-07-21 19:37:30|425.44|420.04|425.66|420.26|425.66|420.26|425.44|420.04|13
1626896260000|2021-07-21 19:37:40|425.64|420.24|425.59|420.19|425.64|420.24|425.55|420.15|7
1626896270000|2021-07-21 19:37:50|425.62|420.22|425.6|420.2|425.62|420.22|425.57|420.17|8
1626896280000|2021-07-21 19:38:00|425.61|420.21|425.56|420.16|425.61|420.21|425.55|420.15|8
1626896290000|2021-07-21 19:38:10|425.55|420.15|425.65|420.25|425.73|420.33|425.55|420.15|19
1626896300000|2021-07-21 19:38:20|425.63|420.23|425.63|420.23|425.63|420.23|425.63|420.23|1
1626896310000|2021-07-21 19:38:30|425.59|420.19|425.53|420.13|425.59|420.19|425.53|420.13|5
1626896320000|2021-07-21 19:38:40|425.57|420.17|425.57|420.17|425.57|420.17|425.57|420.17|1
1626896330000|2021-07-21 19:38:50|425.55|420.15|425.47|420.07|425.55|420.15|425.46|420.06|6
1626896340000|2021-07-21 19:39:00|425.43|420.03|425.47|420.07|425.47|420.07|425.41|420.01|8
1626896350000|2021-07-21 19:39:10|425.42|420.02|425.41|420.01|425.46|420.06|425.4|420|11
1626896360000|2021-07-21 19:39:20|425.4|420|425.43|420.03|425.47|420.07|425.4|420|13
1626896370000|2021-07-21 19:39:30|425.44|420.04|425.41|420.01|425.44|420.04|425.4|420|7
1626896380000|2021-07-21 19:39:40|425.42|420.02|425.48|420.08|425.48|420.08|425.42|420.02|3
1626896390000|2021-07-21 19:39:50|425.46|420.06|425.46|420.06|425.47|420.07|425.46|420.06|13
1626896400000|2021-07-21 19:40:00|425.47|420.07|425.48|420.08|425.49|420.09|425.47|420.07|6
1626896410000|2021-07-21 19:40:10|425.49|420.09|425.49|420.09|425.55|420.15|425.48|420.08|10
1626896420000|2021-07-21 19:40:20|425.54|420.14|425.54|420.14|425.54|420.14|425.49|420.09|7
1626896430000|2021-07-21 19:40:30|425.55|420.15|425.69|420.29|425.69|420.29|425.55|420.15|8
1626896450000|2021-07-21 19:40:50|425.7|420.3|425.77|420.37|425.77|420.37|425.7|420.3|4
1626896460000|2021-07-21 19:41:00|425.83|420.43|425.84|420.44|425.84|420.44|425.83|420.43|4
1626896470000|2021-07-21 19:41:10|425.86|420.46|425.87|420.47|425.89|420.49|425.86|420.46|4
1626896480000|2021-07-21 19:41:20|425.86|420.46|426.03|420.63|426.06|420.66|425.86|420.46|24
1626896490000|2021-07-21 19:41:30|426.02|420.62|425.89|420.49|426.02|420.62|425.85|420.45|22
1626896500000|2021-07-21 19:41:40|425.9|420.5|425.72|420.32|425.91|420.51|425.72|420.32|20
1626896510000|2021-07-21 19:41:50|425.73|420.33|425.7|420.3|425.74|420.34|425.7|420.3|7
1626896520000|2021-07-21 19:42:00|425.68|420.28|425.42|420.02|425.68|420.28|425.42|420.02|11
1626896530000|2021-07-21 19:42:10|425.37|419.97|425.3|419.9|425.37|419.97|425.3|419.9|8
1626896540000|2021-07-21 19:42:20|425.25|419.85|424.98|419.58|425.25|419.85|424.97|419.57|9
1626896550000|2021-07-21 19:42:30|424.96|419.56|424.78|419.38|424.96|419.56|424.78|419.38|16
1626896560000|2021-07-21 19:42:40|424.79|419.39|424.85|419.45|424.85|419.45|424.79|419.39|6
1626896570000|2021-07-21 19:42:50|424.84|419.44|424.88|419.48|424.88|419.48|424.84|419.44|10
1626896580000|2021-07-21 19:43:00|424.89|419.49|424.8|419.4|424.89|419.49|424.76|419.36|9
1626896590000|2021-07-21 19:43:10|424.76|419.36|424.8|419.4|424.8|419.4|424.76|419.36|2
1626896600000|2021-07-21 19:43:20|424.77|419.37|424.79|419.39|424.79|419.39|424.77|419.37|3
1626896610000|2021-07-21 19:43:30|424.82|419.42|424.86|419.46|424.86|419.46|424.8|419.4|12
1626896620000|2021-07-21 19:43:40|424.82|419.42|424.74|419.34|424.91|419.51|424.74|419.34|8
1626896630000|2021-07-21 19:43:50|424.78|419.38|424.75|419.35|424.8|419.4|424.74|419.34|9
1626896640000|2021-07-21 19:44:00|424.65|419.25|424.82|419.42|424.82|419.42|424.65|419.25|9
1626896650000|2021-07-21 19:44:10|424.83|419.43|425.11|419.71|425.11|419.71|424.83|419.43|7
1626896660000|2021-07-21 19:44:20|425.1|419.7|425.12|419.72|425.23|419.83|425.1|419.7|11
1626896670000|2021-07-21 19:44:30|425.14|419.74|425.23|419.83|425.23|419.83|425.14|419.74|13
1626896680000|2021-07-21 19:44:40|425.21|419.81|425.21|419.81|425.23|419.83|425.2|419.8|5
1626896690000|2021-07-21 19:44:50|425.23|419.83|425.21|419.81|425.24|419.84|425.2|419.8|11
1626896700000|2021-07-21 19:45:00|425.22|419.82|425.54|420.14|425.54|420.14|425.21|419.81|19
1626896710000|2021-07-21 19:45:10|425.61|420.21|425.76|420.36|425.79|420.39|425.6|420.2|13
1626896720000|2021-07-21 19:45:20|425.8|420.4|425.85|420.45|425.94|420.54|425.78|420.38|15
1626896730000|2021-07-21 19:45:30|425.86|420.46|425.64|420.24|425.86|420.46|425.64|420.24|12
1626896740000|2021-07-21 19:45:40|425.63|420.23|425.62|420.22|425.72|420.32|425.59|420.19|22
1626896750000|2021-07-21 19:45:50|425.64|420.24|425.62|420.22|425.69|420.29|425.61|420.21|15
1626896760000|2021-07-21 19:46:00|425.66|420.26|424.62|419.22|425.66|420.26|424.62|419.22|27
1626896770000|2021-07-21 19:46:10|424.63|419.23|424.21|418.81|424.63|419.23|424.2|418.8|25
1626896780000|2021-07-21 19:46:20|424.16|418.76|424.04|418.64|424.22|418.82|423.92|418.52|20
1626896790000|2021-07-21 19:46:30|424.03|418.63|423.88|418.48|424.03|418.63|423.88|418.48|11
1626896800000|2021-07-21 19:46:40|423.87|418.47|424.04|418.64|424.07|418.67|423.87|418.47|24
1626896810000|2021-07-21 19:46:50|424|418.6|424.27|418.87|424.28|418.88|424|418.6|24
1626896820000|2021-07-21 19:47:00|424.19|418.79|424.22|418.82|424.26|418.86|424.11|418.71|20
1626896830000|2021-07-21 19:47:10|424.23|418.83|424.31|418.91|424.33|418.93|424.23|418.83|19
1626896840000|2021-07-21 19:47:20|424.3|418.9|424.46|419.06|424.47|419.07|424.28|418.88|21
1626896850000|2021-07-21 19:47:30|424.44|419.04|424.47|419.07|424.47|419.07|424.39|418.99|18
1626896860000|2021-07-21 19:47:40|424.46|419.06|424.46|419.06|424.47|419.07|424.46|419.06|5
1626896870000|2021-07-21 19:47:50|424.45|419.05|424.46|419.06|424.47|419.07|424.45|419.05|8
1626896880000|2021-07-21 19:48:00|424.44|419.04|424.46|419.06|424.46|419.06|424.43|419.03|5
1626896890000|2021-07-21 19:48:10|424.43|419.03|424.24|418.84|424.43|419.03|424.24|418.84|13
1626896900000|2021-07-21 19:48:20|424.25|418.85|424.3|418.9|424.39|418.99|424.24|418.84|19
1626896910000|2021-07-21 19:48:30|424.32|418.92|424.29|418.89|424.36|418.96|424.29|418.89|10
1626896920000|2021-07-21 19:48:40|424.33|418.93|424.33|418.93|424.33|418.93|424.29|418.89|17
1626896930000|2021-07-21 19:48:50|424.3|418.9|424.31|418.91|424.33|418.93|424.25|418.85|11
1626896940000|2021-07-21 19:49:00|424.26|418.86|424.26|418.86|424.31|418.91|424.25|418.85|9
1626896950000|2021-07-21 19:49:10|424.25|418.85|424.37|418.97|424.38|418.98|424.25|418.85|11
1626896960000|2021-07-21 19:49:20|424.36|418.96|424.35|418.95|424.37|418.97|424.32|418.92|12
1626896970000|2021-07-21 19:49:30|424.37|418.97|424.22|418.82|424.37|418.97|424.22|418.82|16
1626896980000|2021-07-21 19:49:40|424.27|418.87|424.26|418.86|424.3|418.9|424.22|418.82|12
1626896990000|2021-07-21 19:49:50|424.3|418.9|424.22|418.82|424.3|418.9|424.18|418.78|19
1626897000000|2021-07-21 19:50:00|424.21|418.81|424.3|418.9|424.31|418.91|424.18|418.78|22
1626897010000|2021-07-21 19:50:10|424.32|418.92|424.61|419.21|424.64|419.24|424.32|418.92|27
1626897020000|2021-07-21 19:50:20|424.62|419.22|424.66|419.26|424.7|419.3|424.62|419.22|20
1626897030000|2021-07-21 19:50:30|424.65|419.25|424.69|419.29|424.69|419.29|424.56|419.16|20
1626897040000|2021-07-21 19:50:40|424.68|419.28|424.58|419.18|424.71|419.31|424.58|419.18|22
1626897050000|2021-07-21 19:50:50|424.61|419.21|424.58|419.18|424.62|419.22|424.56|419.16|17
1626897060000|2021-07-21 19:51:00|424.59|419.19|424.6|419.2|424.67|419.27|424.54|419.14|23
1626897070000|2021-07-21 19:51:10|424.57|419.17|424.6|419.2|424.62|419.22|424.56|419.16|22
1626897080000|2021-07-21 19:51:20|424.61|419.21|425.28|419.88|425.28|419.88|424.56|419.16|23
1626897090000|2021-07-21 19:51:30|425.39|419.99|425.45|420.05|425.5|420.1|425.26|419.86|25
1626897100000|2021-07-21 19:51:40|425.44|420.04|425.62|420.22|425.62|420.22|425.44|420.04|18
1626897110000|2021-07-21 19:51:50|425.65|420.25|425.99|420.59|425.99|420.59|425.65|420.25|19
1626897120000|2021-07-21 19:52:00|425.98|420.58|425.91|420.51|425.98|420.58|425.88|420.48|21
1626897130000|2021-07-21 19:52:10|425.96|420.56|426.24|420.84|426.25|420.85|425.96|420.56|21
1626897140000|2021-07-21 19:52:20|426.23|420.83|426.21|420.81|426.23|420.83|426.17|420.77|17
1626897150000|2021-07-21 19:52:30|426.22|420.82|425.85|420.45|426.25|420.85|425.85|420.45|18
1626897160000|2021-07-21 19:52:40|425.83|420.43|425.85|420.45|425.88|420.48|425.83|420.43|8
1626897170000|2021-07-21 19:52:50|425.77|420.37|425.77|420.37|425.77|420.37|425.72|420.32|10
1626897180000|2021-07-21 19:53:00|425.65|420.25|425.25|419.85|425.65|420.25|425.24|419.84|24
1626897190000|2021-07-21 19:53:10|425.19|419.79|425.28|419.88|425.28|419.88|425.19|419.79|13
1626897200000|2021-07-21 19:53:20|425.29|419.89|425.19|419.79|425.31|419.91|425.19|419.79|13
1626897210000|2021-07-21 19:53:30|425.23|419.83|425.53|420.13|425.53|420.13|425.23|419.83|14
1626897220000|2021-07-21 19:53:40|425.52|420.12|425.39|419.99|425.52|420.12|425.37|419.97|12
1626897230000|2021-07-21 19:53:50|425.46|420.06|425.5|420.1|425.52|420.12|425.42|420.02|14
1626897240000|2021-07-21 19:54:00|425.49|420.09|425.73|420.33|425.73|420.33|425.48|420.08|11
1626897250000|2021-07-21 19:54:10|425.72|420.32|425.81|420.41|425.81|420.41|425.72|420.32|9
1626897260000|2021-07-21 19:54:20|425.82|420.42|425.78|420.38|425.84|420.44|425.74|420.34|20
1626897270000|2021-07-21 19:54:30|425.81|420.41|425.63|420.23|425.83|420.43|425.63|420.23|21
1626897280000|2021-07-21 19:54:40|425.66|420.26|425.72|420.32|425.74|420.34|425.65|420.25|15
1626897290000|2021-07-21 19:54:50|425.73|420.33|425.85|420.45|425.88|420.48|425.73|420.33|18
1626897300000|2021-07-21 19:55:00|425.84|420.44|425.81|420.41|425.85|420.45|425.71|420.31|18
1626897310000|2021-07-21 19:55:10|425.82|420.42|425.89|420.49|425.89|420.49|425.82|420.42|7
1626897320000|2021-07-21 19:55:20|425.9|420.5|426.03|420.63|426.14|420.74|425.9|420.5|30
1626897330000|2021-07-21 19:55:30|426.04|420.64|426.07|420.67|426.09|420.69|426.03|420.63|18
1626897340000|2021-07-21 19:55:40|426.08|420.68|426.1|420.7|426.1|420.7|426.06|420.66|11
1626897350000|2021-07-21 19:55:50|426.09|420.69|426.17|420.77|426.18|420.78|426.08|420.68|15
1626897360000|2021-07-21 19:56:00|426.18|420.78|426.17|420.77|426.21|420.81|426.07|420.67|16
1626897370000|2021-07-21 19:56:10|426.15|420.75|426.1|420.7|426.15|420.75|426.06|420.66|16
1626897380000|2021-07-21 19:56:20|426.09|420.69|425.6|420.2|426.09|420.69|425.55|420.15|19
1626897390000|2021-07-21 19:56:30|425.5|420.1|425.59|420.19|425.59|420.19|425.49|420.09|14
1626897400000|2021-07-21 19:56:40|425.6|420.2|425.62|420.22|425.65|420.25|425.54|420.14|21
1626897410000|2021-07-21 19:56:50|425.65|420.25|425.77|420.37|425.87|420.47|425.65|420.25|21
1626897420000|2021-07-21 19:57:00|425.78|420.38|425.94|420.54|425.94|420.54|425.78|420.38|13
1626897430000|2021-07-21 19:57:10|425.93|420.53|425.93|420.53|425.94|420.54|425.85|420.45|11
1626897440000|2021-07-21 19:57:20|425.94|420.54|425.88|420.48|425.94|420.54|425.83|420.43|12
1626897450000|2021-07-21 19:57:30|425.86|420.46|425.92|420.52|425.92|420.52|425.86|420.46|13
1626897460000|2021-07-21 19:57:40|425.88|420.48|425.94|420.54|425.97|420.57|425.88|420.48|17
1626897470000|2021-07-21 19:57:50|425.93|420.53|425.7|420.3|425.95|420.55|425.69|420.29|16
1626897480000|2021-07-21 19:58:00|425.69|420.29|425.38|419.98|425.71|420.31|425.38|419.98|18
1626897490000|2021-07-21 19:58:10|425.36|419.96|425.21|419.81|425.36|419.96|425.07|419.67|22
1626897500000|2021-07-21 19:58:20|425.19|419.79|425.12|419.72|425.23|419.83|425.11|419.71|16
1626897510000|2021-07-21 19:58:30|425.08|419.68|425.17|419.77|425.17|419.77|425.08|419.68|4
1626897520000|2021-07-21 19:58:40|425.14|419.74|425.17|419.77|425.17|419.77|425.1|419.7|6
1626897530000|2021-07-21 19:58:50|425.14|419.74|425.14|419.74|425.14|419.74|425.14|419.74|1
1626897540000|2021-07-21 19:59:00|425.12|419.72|424.64|419.24|425.12|419.72|424.62|419.22|23
1626897550000|2021-07-21 19:59:10|424.65|419.25|424.45|419.05|424.65|419.25|424.43|419.03|32
1626897560000|2021-07-21 19:59:20|424.47|419.07|424.47|419.07|424.53|419.13|424.46|419.06|21
1626897570000|2021-07-21 19:59:30|424.46|419.06|424.55|419.15|424.55|419.15|424.45|419.05|21
1626897580000|2021-07-21 19:59:40|424.54|419.14|424.53|419.13|424.55|419.15|424.47|419.07|19
1626897590000|2021-07-21 19:59:50|424.54|419.14|424.47|419.07|424.59|419.19|424.46|419.06|16
1626897600000|2021-07-21 20:00:00|424.44|419.04|424.82|419.42|424.82|419.42|424.44|419.04|24
1626897610000|2021-07-21 20:00:10|424.83|419.43|425.13|419.73|425.28|419.88|424.83|419.43|24
1626897620000|2021-07-21 20:00:20|425.07|419.67|425.08|419.68|425.08|419.68|424.91|419.51|29
1626897630000|2021-07-21 20:00:30|425.09|419.69|424.55|419.15|425.09|419.69|424.5|419.1|29
1626897640000|2021-07-21 20:00:40|424.53|419.13|424.5|419.1|424.54|419.14|424.41|419.01|27
1626897650000|2021-07-21 20:00:50|424.49|419.09|424.8|419.4|424.8|419.4|424.46|419.06|21
1626897660000|2021-07-21 20:01:00|424.81|419.41|424.87|419.47|424.88|419.48|424.81|419.41|20
1626897670000|2021-07-21 20:01:10|424.83|419.43|424.88|419.48|424.9|419.5|424.83|419.43|12
1626897680000|2021-07-21 20:01:20|424.87|419.47|424.69|419.29|424.87|419.47|424.63|419.23|23
1626897690000|2021-07-21 20:01:30|424.68|419.28|424.81|419.41|424.82|419.42|424.68|419.28|14
1626897700000|2021-07-21 20:01:40|424.79|419.39|424.82|419.42|424.83|419.43|424.72|419.32|14
1626897710000|2021-07-21 20:01:50|424.83|419.43|424.85|419.45|424.85|419.45|424.82|419.42|7
1626897720000|2021-07-21 20:02:00|424.78|419.38|425.62|420.22|425.62|420.22|424.77|419.37|32
1626897730000|2021-07-21 20:02:10|425.63|420.23|426.11|420.71|426.11|420.71|425.63|420.23|30
1626897740000|2021-07-21 20:02:20|426.15|420.75|426.49|421.09|426.49|421.09|426.15|420.75|30
1626897750000|2021-07-21 20:02:30|426.47|421.07|426.7|421.3|426.74|421.34|426.29|420.89|22
1626897760000|2021-07-21 20:02:40|426.66|421.26|426.63|421.23|426.94|421.54|426.6|421.2|26
1626897770000|2021-07-21 20:02:50|426.64|421.24|426.64|421.24|426.69|421.29|426.52|421.12|22
1626897780000|2021-07-21 20:03:00|426.63|421.23|426.53|421.13|426.66|421.26|426.53|421.13|27
1626897790000|2021-07-21 20:03:10|426.54|421.14|426.7|421.3|426.71|421.31|426.51|421.11|26
1626897800000|2021-07-21 20:03:20|426.69|421.29|426.44|421.04|426.69|421.29|426.38|420.98|25
1626897810000|2021-07-21 20:03:30|426.45|421.05|426.56|421.16|426.59|421.19|426.45|421.05|18
1626897820000|2021-07-21 20:03:40|426.54|421.14|426.1|420.7|426.58|421.18|426.09|420.69|15
1626897830000|2021-07-21 20:03:50|426.12|420.72|426.16|420.76|426.23|420.83|426.12|420.72|15
1626897840000|2021-07-21 20:04:00|426.14|420.74|425.79|420.39|426.14|420.74|425.73|420.33|13
1626897850000|2021-07-21 20:04:10|425.76|420.36|425.66|420.26|425.77|420.37|425.66|420.26|10
1626897870000|2021-07-21 20:04:30|425.63|420.23|425.64|420.24|425.66|420.26|425.63|420.23|4
1626897880000|2021-07-21 20:04:40|425.69|420.29|425.11|419.71|425.7|420.3|425.11|419.71|28
1626897890000|2021-07-21 20:04:50|425.1|419.7|425.12|419.72|425.24|419.84|425.09|419.69|19
1626897900000|2021-07-21 20:05:00|425.1|419.7|425.19|419.79|425.2|419.8|425.1|419.7|12
1626897910000|2021-07-21 20:05:10|425.2|419.8|425.64|420.24|425.69|420.29|425.2|419.8|30
1626897920000|2021-07-21 20:05:20|425.63|420.23|425.56|420.16|425.67|420.27|425.5|420.1|22
1626897930000|2021-07-21 20:05:30|425.57|420.17|425.52|420.12|425.58|420.18|425.52|420.12|10
1626897940000|2021-07-21 20:05:40|425.53|420.13|425.77|420.37|425.77|420.37|425.53|420.13|15
1626897950000|2021-07-21 20:05:50|425.79|420.39|425.97|420.57|426.04|420.64|425.68|420.28|22
1626897960000|2021-07-21 20:06:00|425.96|420.56|426.22|420.82|426.22|420.82|425.95|420.55|19
1626897970000|2021-07-21 20:06:10|426.23|420.83|426.36|420.96|426.36|420.96|426.23|420.83|11
1626897980000|2021-07-21 20:06:20|426.37|420.97|426.29|420.89|426.39|420.99|426.25|420.85|22
1626897990000|2021-07-21 20:06:30|426.31|420.91|426.37|420.97|426.41|421.01|426.3|420.9|15
1626898000000|2021-07-21 20:06:40|426.38|420.98|426.61|421.21|426.74|421.34|426.38|420.98|30
1626898010000|2021-07-21 20:06:50|426.63|421.23|426.55|421.15|426.64|421.24|426.55|421.15|18
1626898020000|2021-07-21 20:07:00|426.53|421.13|426.8|421.4|426.88|421.48|426.49|421.09|28
1626898030000|2021-07-21 20:07:10|426.78|421.38|426.68|421.28|426.84|421.44|426.67|421.27|27
1626898040000|2021-07-21 20:07:20|426.69|421.29|426.67|421.27|426.81|421.41|426.66|421.26|23
1626898050000|2021-07-21 20:07:30|426.68|421.28|426.76|421.36|426.77|421.37|426.67|421.27|19
1626898070000|2021-07-21 20:07:50|426.77|421.37|426.75|421.35|426.77|421.37|426.73|421.33|12
1626898080000|2021-07-21 20:08:00|426.74|421.34|426.57|421.17|426.74|421.34|426.55|421.15|13
1626898090000|2021-07-21 20:08:10|426.58|421.18|426.62|421.22|426.63|421.23|426.56|421.16|11
1626898100000|2021-07-21 20:08:20|426.63|421.23|426.67|421.27|426.77|421.37|426.58|421.18|8
1626898110000|2021-07-21 20:08:30|426.58|421.18|426.7|421.3|426.71|421.31|426.58|421.18|20
1626898120000|2021-07-21 20:08:40|426.71|421.31|426.62|421.22|426.73|421.33|426.62|421.22|12
1626898130000|2021-07-21 20:08:50|426.63|421.23|426.77|421.37|426.77|421.37|426.63|421.23|10
1626898140000|2021-07-21 20:09:00|426.72|421.32|426.86|421.46|426.95|421.55|426.72|421.32|24
1626898150000|2021-07-21 20:09:10|426.84|421.44|426.85|421.45|426.85|421.45|426.68|421.28|23
1626898160000|2021-07-21 20:09:20|426.82|421.42|426.93|421.53|426.94|421.54|426.82|421.42|18
1626898170000|2021-07-21 20:09:30|426.92|421.52|426.83|421.43|426.96|421.56|426.82|421.42|16
1626898180000|2021-07-21 20:09:40|426.84|421.44|426.7|421.3|426.97|421.57|426.69|421.29|28
1626898190000|2021-07-21 20:09:50|426.68|421.28|426.67|421.27|426.75|421.35|426.67|421.27|13
1626898200000|2021-07-21 20:10:00|426.72|421.32|426.58|421.18|426.72|421.32|426.56|421.16|10
1626898210000|2021-07-21 20:10:10|426.56|421.16|426.79|421.39|426.79|421.39|426.54|421.14|17
1626898220000|2021-07-21 20:10:20|426.8|421.4|426.9|421.5|426.9|421.5|426.8|421.4|23
1626898230000|2021-07-21 20:10:30|426.87|421.47|426.9|421.5|426.92|421.52|426.87|421.47|15
1626898240000|2021-07-21 20:10:40|426.91|421.51|426.96|421.56|426.96|421.56|426.89|421.49|25
1626898250000|2021-07-21 20:10:50|426.95|421.55|426.92|421.52|426.96|421.56|426.92|421.52|15
1626898260000|2021-07-21 20:11:00|426.91|421.51|426.94|421.54|426.96|421.56|426.91|421.51|16
1626898270000|2021-07-21 20:11:10|426.95|421.55|426.94|421.54|426.95|421.55|426.92|421.52|14
1626898280000|2021-07-21 20:11:20|426.92|421.52|426.95|421.55|426.98|421.58|426.92|421.52|7
1626898290000|2021-07-21 20:11:30|426.97|421.57|426.98|421.58|427.03|421.63|426.95|421.55|18
1626898300000|2021-07-21 20:11:40|427.03|421.63|427.01|421.61|427.03|421.63|426.96|421.56|10
1626898310000|2021-07-21 20:11:50|427.02|421.62|427.14|421.74|427.14|421.74|427.02|421.62|16
1626898320000|2021-07-21 20:12:00|427.13|421.73|427.04|421.64|427.25|421.85|427.04|421.64|25
1626898330000|2021-07-21 20:12:10|427.07|421.67|427.03|421.63|427.08|421.68|427.01|421.61|23
1626898340000|2021-07-21 20:12:20|427.11|421.71|426.61|421.21|427.11|421.71|426.61|421.21|29
1626898350000|2021-07-21 20:12:30|426.63|421.23|426.63|421.23|426.65|421.25|426.63|421.23|5
1626898360000|2021-07-21 20:12:40|426.62|421.22|426.55|421.15|426.62|421.22|426.54|421.14|8
1626898380000|2021-07-21 20:13:00|426.53|421.13|426.06|420.66|426.53|421.13|426.03|420.63|22
1626898390000|2021-07-21 20:13:10|426.09|420.69|425.75|420.35|426.09|420.69|425.75|420.35|14
1626898400000|2021-07-21 20:13:20|425.76|420.36|425.74|420.34|425.76|420.36|425.74|420.34|3
1626898410000|2021-07-21 20:13:30|425.65|420.25|425.74|420.34|425.76|420.36|425.64|420.24|8
1626898420000|2021-07-21 20:13:40|425.81|420.41|425.65|420.25|425.81|420.41|425.65|420.25|8
1626898430000|2021-07-21 20:13:50|425.62|420.22|425.62|420.22|425.62|420.22|425.62|420.22|1
1626898440000|2021-07-21 20:14:00|425.61|420.21|425.56|420.16|425.61|420.21|425.56|420.16|4
1626898450000|2021-07-21 20:14:10|425.37|419.97|425.27|419.87|425.4|420|425.27|419.87|10
1626898460000|2021-07-21 20:14:20|425.29|419.89|425.24|419.84|425.29|419.89|425.24|419.84|2
1626898470000|2021-07-21 20:14:30|425.29|419.89|425.29|419.89|425.29|419.89|425.28|419.88|7
1626898480000|2021-07-21 20:14:40|425.28|419.88|425.16|419.76|425.28|419.88|425.03|419.63|13
1626898490000|2021-07-21 20:14:50|425.2|419.8|425.24|419.84|425.26|419.86|425.15|419.75|19
1626898500000|2021-07-21 20:15:00|425.25|419.85|425.3|419.9|425.3|419.9|425.24|419.84|14
1626898510000|2021-07-21 20:15:10|425.36|419.96|425.72|420.32|425.72|420.32|425.36|419.96|10
1626898520000|2021-07-21 20:15:20|425.73|420.33|425.81|420.41|425.82|420.42|425.73|420.33|16
1626898530000|2021-07-21 20:15:30|425.79|420.39|425.48|420.08|425.81|420.41|425.43|420.03|21
1626898540000|2021-07-21 20:15:40|425.49|420.09|425.76|420.36|425.77|420.37|425.45|420.05|28
1626898550000|2021-07-21 20:15:50|425.75|420.35|425.95|420.55|425.95|420.55|425.75|420.35|12
1626898560000|2021-07-21 20:16:00|425.94|420.54|425.97|420.57|425.97|420.57|425.88|420.48|9
1626898570000|2021-07-21 20:16:10|425.9|420.5|425.87|420.47|425.9|420.5|425.86|420.46|15
1626898580000|2021-07-21 20:16:20|425.89|420.49|425.98|420.58|425.98|420.58|425.89|420.49|13
1626898590000|2021-07-21 20:16:30|425.96|420.56|426.17|420.77|426.18|420.78|425.96|420.56|16
1626898600000|2021-07-21 20:16:40|426.18|420.78|426.23|420.83|426.23|420.83|426.18|420.78|22
1626898610000|2021-07-21 20:16:50|426.21|420.81|426.08|420.68|426.21|420.81|425.98|420.58|19
1626898620000|2021-07-21 20:17:00|426.09|420.69|426.08|420.68|426.31|420.91|426.08|420.68|21
1626898630000|2021-07-21 20:17:10|426.07|420.67|426.19|420.79|426.19|420.79|426.05|420.65|19
1626898640000|2021-07-21 20:17:20|426.2|420.8|426.15|420.75|426.27|420.87|426.15|420.75|15
1626898650000|2021-07-21 20:17:30|426.17|420.77|426.28|420.88|426.28|420.88|426.15|420.75|10
1626898660000|2021-07-21 20:17:40|426.27|420.87|426.32|420.92|426.44|421.04|426.27|420.87|19
1626898670000|2021-07-21 20:17:50|426.33|420.93|426.34|420.94|426.39|420.99|426.32|420.92|22
1626898680000|2021-07-21 20:18:00|426.35|420.95|426.55|421.15|426.58|421.18|426.35|420.95|18
1626898690000|2021-07-21 20:18:10|426.54|421.14|426.42|421.02|426.54|421.14|426.42|421.02|18
1626898700000|2021-07-21 20:18:20|426.39|420.99|426.28|420.88|426.39|420.99|426.28|420.88|17
1626898710000|2021-07-21 20:18:30|426.3|420.9|426.2|420.8|426.32|420.92|426.07|420.67|13
1626898720000|2021-07-21 20:18:40|426.24|420.84|426.33|420.93|426.33|420.93|426.22|420.82|13
1626898730000|2021-07-21 20:18:50|426.21|420.81|426.17|420.77|426.33|420.93|426.15|420.75|14
1626898740000|2021-07-21 20:19:00|426.14|420.74|426.14|420.74|426.17|420.77|426.12|420.72|8
1626898750000|2021-07-21 20:19:10|426.13|420.73|426.13|420.73|426.13|420.73|426.11|420.71|5
1626898760000|2021-07-21 20:19:20|426.08|420.68|425.84|420.44|426.08|420.68|425.84|420.44|6
1626898770000|2021-07-21 20:19:30|425.85|420.45|425.88|420.48|425.88|420.48|425.85|420.45|14
1626898780000|2021-07-21 20:19:40|425.84|420.44|425.55|420.15|426.09|420.69|425.55|420.15|20
1626898790000|2021-07-21 20:19:50|425.56|420.16|425.55|420.15|425.58|420.18|425.5|420.1|21
1626898800000|2021-07-21 20:20:00|425.54|420.14|425.21|419.81|425.6|420.2|425.21|419.81|23
1626898810000|2021-07-21 20:20:10|425.2|419.8|425.35|419.95|425.37|419.97|425.2|419.8|11
1626898820000|2021-07-21 20:20:20|425.36|419.96|425.33|419.93|425.42|420.02|425.3|419.9|19
1626898830000|2021-07-21 20:20:30|425.34|419.94|425.29|419.89|425.34|419.94|425.26|419.86|4
1626898840000|2021-07-21 20:20:40|425.31|419.91|425.33|419.93|425.42|420.02|425.29|419.89|18
1626898850000|2021-07-21 20:20:50|425.32|419.92|425.24|419.84|425.32|419.92|425.24|419.84|11
1626898860000|2021-07-21 20:21:00|425.21|419.81|425.15|419.75|425.22|419.82|425.15|419.75|11
1626898870000|2021-07-21 20:21:10|425.18|419.78|425.1|419.7|425.18|419.78|425.07|419.67|11
1626898880000|2021-07-21 20:21:20|425.09|419.69|425.13|419.73|425.13|419.73|425.02|419.62|5
1626898890000|2021-07-21 20:21:30|425.14|419.74|425.1|419.7|425.17|419.77|425.09|419.69|12
1626898900000|2021-07-21 20:21:40|425.13|419.73|425.18|419.78|425.2|419.8|425.1|419.7|12
1626898910000|2021-07-21 20:21:50|425.19|419.79|424.9|419.5|425.19|419.79|424.9|419.5|7
1626898920000|2021-07-21 20:22:00|424.88|419.48|424.93|419.53|424.94|419.54|424.82|419.42|20
1626898930000|2021-07-21 20:22:10|424.91|419.51|424.91|419.51|424.93|419.53|424.88|419.48|8
1626898940000|2021-07-21 20:22:20|424.94|419.54|424.92|419.52|425.03|419.63|424.92|419.52|15
1626898950000|2021-07-21 20:22:30|424.89|419.49|424.91|419.51|424.96|419.56|424.89|419.49|5
1626898960000|2021-07-21 20:22:40|424.88|419.48|424.96|419.56|424.96|419.56|424.79|419.39|10
1626898970000|2021-07-21 20:22:50|424.9|419.5|424.78|419.38|424.9|419.5|424.78|419.38|2
1626898980000|2021-07-21 20:23:00|424.76|419.36|424.77|419.37|424.77|419.37|424.76|419.36|2
1626898990000|2021-07-21 20:23:10|424.78|419.38|424.79|419.39|424.79|419.39|424.78|419.38|4
1626899000000|2021-07-21 20:23:20|424.76|419.36|424.7|419.3|424.76|419.36|424.7|419.3|4
1626899010000|2021-07-21 20:23:30|424.71|419.31|424.84|419.44|424.86|419.46|424.71|419.31|16
1626899020000|2021-07-21 20:23:40|424.83|419.43|424.91|419.51|424.93|419.53|424.8|419.4|5
1626899030000|2021-07-21 20:23:50|424.87|419.47|424.97|419.57|425|419.6|424.87|419.47|18
1626899040000|2021-07-21 20:24:00|424.93|419.53|425.2|419.8|425.21|419.81|424.93|419.53|16
1626899050000|2021-07-21 20:24:10|425.21|419.81|425.2|419.8|425.21|419.81|425.2|419.8|6
1626899060000|2021-07-21 20:24:20|425.21|419.81|425.39|419.99|425.41|420.01|425.21|419.81|13
1626899070000|2021-07-21 20:24:30|425.41|420.01|425.3|419.9|425.41|420.01|425.29|419.89|14
1626899080000|2021-07-21 20:24:40|425.31|419.91|425.39|419.99|425.55|420.15|425.31|419.91|22
1626899090000|2021-07-21 20:24:50|425.4|420|425.8|420.4|425.8|420.4|425.37|419.97|32
1626899100000|2021-07-21 20:25:00|425.76|420.36|425.77|420.37|425.79|420.39|425.72|420.32|26
1626899110000|2021-07-21 20:25:10|425.71|420.31|425.76|420.36|425.76|420.36|425.61|420.21|19
1626899120000|2021-07-21 20:25:20|425.77|420.37|425.86|420.46|425.86|420.46|425.77|420.37|17
1626899130000|2021-07-21 20:25:30|425.9|420.5|425.89|420.49|426.03|420.63|425.82|420.42|23
1626899140000|2021-07-21 20:25:40|425.9|420.5|426.06|420.66|426.06|420.66|425.89|420.49|28
1626899150000|2021-07-21 20:25:50|426.05|420.65|426.08|420.68|426.15|420.75|425.97|420.57|27
1626899160000|2021-07-21 20:26:00|426.09|420.69|426.05|420.65|426.1|420.7|426.04|420.64|15
1626899170000|2021-07-21 20:26:10|426.1|420.7|426.14|420.74|426.14|420.74|426.05|420.65|14
1626899180000|2021-07-21 20:26:20|426.12|420.72|426.11|420.71|426.15|420.75|426.09|420.69|21
1626899190000|2021-07-21 20:26:30|426.13|420.73|426.1|420.7|426.14|420.74|426.09|420.69|16
1626899200000|2021-07-21 20:26:40|426.09|420.69|425.93|420.53|426.16|420.76|425.89|420.49|17
1626899210000|2021-07-21 20:26:50|425.91|420.51|425.89|420.49|425.92|420.52|425.83|420.43|12
1626899220000|2021-07-21 20:27:00|425.88|420.48|425.79|420.39|425.89|420.49|425.69|420.29|11
1626899230000|2021-07-21 20:27:10|425.81|420.41|425.84|420.44|425.84|420.44|425.81|420.41|2
1626899240000|2021-07-21 20:27:20|425.83|420.43|425.76|420.36|425.83|420.43|425.76|420.36|4
1626899250000|2021-07-21 20:27:30|425.75|420.35|425.73|420.33|425.75|420.35|425.73|420.33|3
1626899260000|2021-07-21 20:27:40|425.71|420.31|425.42|420.02|425.71|420.31|425.42|420.02|4
1626899270000|2021-07-21 20:27:50|425.41|420.01|425.46|420.06|425.49|420.09|425.36|419.96|15
1626899280000|2021-07-21 20:28:00|425.48|420.08|425.49|420.09|425.52|420.12|425.48|420.08|12
1626899290000|2021-07-21 20:28:10|425.52|420.12|425.52|420.12|425.52|420.12|425.46|420.06|8
1626899300000|2021-07-21 20:28:20|425.5|420.1|425.5|420.1|425.5|420.1|425.5|420.1|1
1626899310000|2021-07-21 20:28:30|425.62|420.22|425.62|420.22|425.63|420.23|425.62|420.22|5
1626899320000|2021-07-21 20:28:40|425.67|420.27|425.62|420.22|425.67|420.27|425.62|420.22|4
1626899330000|2021-07-21 20:28:50|425.64|420.24|425.73|420.33|425.75|420.35|425.64|420.24|16
1626899340000|2021-07-21 20:29:00|425.79|420.39|425.56|420.16|425.79|420.39|425.56|420.16|14
1626899350000|2021-07-21 20:29:10|425.58|420.18|425.5|420.1|425.58|420.18|425.5|420.1|11
1626899360000|2021-07-21 20:29:20|425.53|420.13|425.39|419.99|425.53|420.13|425.39|419.99|10
1626899370000|2021-07-21 20:29:30|425.36|419.96|425.35|419.95|425.36|419.96|425.35|419.95|2
1626899380000|2021-07-21 20:29:40|425.34|419.94|425.33|419.93|425.35|419.95|425.33|419.93|4
1626899390000|2021-07-21 20:29:50|425.32|419.92|424.74|419.34|425.32|419.92|424.74|419.34|22
1626899400000|2021-07-21 20:30:00|424.71|419.31|424.9|419.5|424.91|419.51|424.65|419.25|24
1626899410000|2021-07-21 20:30:10|424.87|419.47|424.92|419.52|424.93|419.53|424.87|419.47|12
1626899420000|2021-07-21 20:30:20|424.91|419.51|424.79|419.39|425.17|419.77|424.78|419.38|32
1626899430000|2021-07-21 20:30:30|424.73|419.33|424.63|419.23|424.73|419.33|424.59|419.19|10
1626899440000|2021-07-21 20:30:40|424.69|419.29|424.71|419.31|424.72|419.32|424.67|419.27|11
1626899450000|2021-07-21 20:30:50|424.68|419.28|424.67|419.27|424.72|419.32|424.66|419.26|10
1626899460000|2021-07-21 20:31:00|424.63|419.23|424.72|419.32|424.72|419.32|424.56|419.16|24
1626899470000|2021-07-21 20:31:10|424.71|419.31|424.63|419.23|424.71|419.31|424.63|419.23|7
1626899480000|2021-07-21 20:31:20|424.67|419.27|425.09|419.69|425.09|419.69|424.67|419.27|16
1626899490000|2021-07-21 20:31:30|425.1|419.7|425.55|420.15|425.55|420.15|425.1|419.7|21
1626899500000|2021-07-21 20:31:40|425.54|420.14|425.59|420.19|425.63|420.23|425.53|420.13|17
1626899510000|2021-07-21 20:31:50|425.61|420.21|425.63|420.23|425.63|420.23|425.58|420.18|17
1626899520000|2021-07-21 20:32:00|425.67|420.27|425.78|420.38|426.06|420.66|425.67|420.27|16
1626899530000|2021-07-21 20:32:10|425.83|420.43|426.18|420.78|426.2|420.8|425.78|420.38|20
1626899540000|2021-07-21 20:32:20|426.16|420.76|426.22|420.82|426.31|420.91|426.16|420.76|19
1626899550000|2021-07-21 20:32:30|426.24|420.84|426.23|420.83|426.24|420.84|426.19|420.79|15
1626899560000|2021-07-21 20:32:40|426.27|420.87|426.51|421.11|426.52|421.12|426.23|420.83|18
1626899570000|2021-07-21 20:32:50|426.52|421.12|426.54|421.14|426.55|421.15|426.5|421.1|13
1626899580000|2021-07-21 20:33:00|426.55|421.15|426.76|421.36|426.92|421.52|426.55|421.15|18
1626899590000|2021-07-21 20:33:10|426.77|421.37|426.9|421.5|426.91|421.51|426.76|421.36|14
1626899600000|2021-07-21 20:33:20|426.91|421.51|427.09|421.69|427.13|421.73|426.91|421.51|15
1626899610000|2021-07-21 20:33:30|427.13|421.73|427.21|421.81|427.23|421.83|427.11|421.71|17
1626899620000|2021-07-21 20:33:40|427.15|421.75|427.15|421.75|427.15|421.75|427.09|421.69|6
1626899640000|2021-07-21 20:34:00|427.23|421.83|427.22|421.82|427.33|421.93|427.17|421.77|14
1626899650000|2021-07-21 20:34:10|427.21|421.81|426.94|421.54|427.21|421.81|426.93|421.53|16
1626899660000|2021-07-21 20:34:20|426.96|421.56|426.85|421.45|426.96|421.56|426.85|421.45|7
1626899670000|2021-07-21 20:34:30|426.88|421.48|426.81|421.41|426.88|421.48|426.81|421.41|6
1626899680000|2021-07-21 20:34:40|426.74|421.34|426.76|421.36|426.76|421.36|426.7|421.3|10
1626899690000|2021-07-21 20:34:50|426.67|421.27|426.63|421.23|426.68|421.28|426.58|421.18|14
1626899700000|2021-07-21 20:35:00|426.62|421.22|426.45|421.05|426.64|421.24|426.45|421.05|16
1626899710000|2021-07-21 20:35:10|426.44|421.04|426.24|420.84|426.44|421.04|426.24|420.84|22
1626899720000|2021-07-21 20:35:20|426.28|420.88|426.41|421.01|426.41|421.01|426.24|420.84|10
1626899730000|2021-07-21 20:35:30|426.4|421|426.57|421.17|426.57|421.17|426.38|420.98|19
1626899740000|2021-07-21 20:35:40|426.59|421.19|426.69|421.29|426.69|421.29|426.59|421.19|14
1626899750000|2021-07-21 20:35:50|426.72|421.32|426.7|421.3|426.86|421.46|426.7|421.3|16
1626899760000|2021-07-21 20:36:00|426.76|421.36|426.53|421.13|426.79|421.39|426.52|421.12|22
1626899770000|2021-07-21 20:36:10|426.52|421.12|426.4|421|426.57|421.17|426.37|420.97|13
1626899780000|2021-07-21 20:36:20|426.36|420.96|426.28|420.88|426.42|421.02|426.28|420.88|11
1626899790000|2021-07-21 20:36:30|426.27|420.87|426.25|420.85|426.28|420.88|426.16|420.76|17
1626899800000|2021-07-21 20:36:40|426.17|420.77|426.42|421.02|426.46|421.06|426.13|420.73|26
1626899810000|2021-07-21 20:36:50|426.41|421.01|426.14|420.74|426.45|421.05|426.14|420.74|19
1626899820000|2021-07-21 20:37:00|426.18|420.78|426.1|420.7|426.25|420.85|426.1|420.7|17
1626899830000|2021-07-21 20:37:10|426.09|420.69|426.09|420.69|426.09|420.69|426.06|420.66|4
1626899840000|2021-07-21 20:37:20|426.13|420.73|426.11|420.71|426.14|420.74|426.11|420.71|7
1626899850000|2021-07-21 20:37:30|426.09|420.69|425.88|420.48|426.09|420.69|425.88|420.48|9
1626899860000|2021-07-21 20:37:40|425.86|420.46|426.07|420.67|426.08|420.68|425.8|420.4|20
1626899870000|2021-07-21 20:37:50|426.03|420.63|425.94|420.54|426.04|420.64|425.87|420.47|15
1626899880000|2021-07-21 20:38:00|425.82|420.42|425.77|420.37|425.85|420.45|425.77|420.37|11
1626899890000|2021-07-21 20:38:10|425.78|420.38|425.77|420.37|425.8|420.4|425.77|420.37|6
1626899900000|2021-07-21 20:38:20|425.76|420.36|425.65|420.25|425.77|420.37|425.65|420.25|10
1626899910000|2021-07-21 20:38:30|425.62|420.22|425.54|420.14|425.62|420.22|425.54|420.14|2
1626899920000|2021-07-21 20:38:40|425.55|420.15|425.57|420.17|425.57|420.17|425.55|420.15|3
1626899930000|2021-07-21 20:38:50|425.56|420.16|425.56|420.16|425.56|420.16|425.53|420.13|4
1626899940000|2021-07-21 20:39:00|425.53|420.13|425.55|420.15|425.57|420.17|425.52|420.12|9
1626899950000|2021-07-21 20:39:10|425.56|420.16|425.53|420.13|425.61|420.21|425.53|420.13|6
1626899960000|2021-07-21 20:39:20|425.54|420.14|425.54|420.14|425.62|420.22|425.46|420.06|13
1626899970000|2021-07-21 20:39:30|425.57|420.17|425.47|420.07|425.57|420.17|425.43|420.03|15
1626899980000|2021-07-21 20:39:40|425.44|420.04|425.48|420.08|425.49|420.09|425.43|420.03|5
1626899990000|2021-07-21 20:39:50|425.44|420.04|425.46|420.06|425.47|420.07|425.43|420.03|6
1626900000000|2021-07-21 20:40:00|425.43|420.03|425.45|420.05|425.46|420.06|425.41|420.01|11
1626900010000|2021-07-21 20:40:10|425.42|420.02|425.19|419.79|425.43|420.03|425.16|419.76|15
1626900020000|2021-07-21 20:40:20|425.21|419.81|425.23|419.83|425.29|419.89|425.21|419.81|18
1626900030000|2021-07-21 20:40:30|425.22|419.82|425.13|419.73|425.22|419.82|425.12|419.72|18
1626900040000|2021-07-21 20:40:40|425.12|419.72|425.18|419.78|425.18|419.78|425.12|419.72|12
1626900050000|2021-07-21 20:40:50|425.25|419.85|425.4|420|425.43|420.03|425.25|419.85|16
1626900060000|2021-07-21 20:41:00|425.38|419.98|425.47|420.07|425.47|420.07|425.38|419.98|11
1626900070000|2021-07-21 20:41:10|425.48|420.08|425.76|420.36|425.76|420.36|425.48|420.08|17
1626900080000|2021-07-21 20:41:20|425.77|420.37|425.98|420.58|426|420.6|425.76|420.36|16
1626900090000|2021-07-21 20:41:30|425.97|420.57|426.12|420.72|426.12|420.72|425.96|420.56|15
1626900100000|2021-07-21 20:41:40|426.14|420.74|426.21|420.81|426.21|420.81|426.03|420.63|19
1626900110000|2021-07-21 20:41:50|426.25|420.85|426.18|420.78|426.25|420.85|426.18|420.78|12
1626900120000|2021-07-21 20:42:00|426.19|420.79|426.2|420.8|426.21|420.81|426.19|420.79|3
1626900130000|2021-07-21 20:42:10|426.18|420.78|426.21|420.81|426.21|420.81|426.13|420.73|13
1626900140000|2021-07-21 20:42:20|426.22|420.82|426.2|420.8|426.24|420.84|426.2|420.8|7
1626900150000|2021-07-21 20:42:30|426.19|420.79|426.22|420.82|426.22|420.82|426.19|420.79|5
1626900160000|2021-07-21 20:42:40|426.23|420.83|426.26|420.86|426.27|420.87|426.23|420.83|6
1626900170000|2021-07-21 20:42:50|426.27|420.87|426.46|421.06|426.57|421.17|426.25|420.85|22
1626900180000|2021-07-21 20:43:00|426.48|421.08|426.66|421.26|426.76|421.36|426.48|421.08|26
1626900190000|2021-07-21 20:43:10|426.65|421.25|426.62|421.22|426.65|421.25|426.52|421.12|20
1626900200000|2021-07-21 20:43:20|426.63|421.23|426.81|421.41|426.82|421.42|426.62|421.22|21
1626900210000|2021-07-21 20:43:30|426.82|421.42|426.78|421.38|426.83|421.43|426.78|421.38|18
1626900220000|2021-07-21 20:43:40|426.79|421.39|426.79|421.39|426.8|421.4|426.78|421.38|17
1626900230000|2021-07-21 20:43:50|426.81|421.41|426.79|421.39|426.82|421.42|426.75|421.35|18
1626900240000|2021-07-21 20:44:00|426.77|421.37|426.82|421.42|426.84|421.44|426.77|421.37|14
1626900250000|2021-07-21 20:44:10|426.87|421.47|426.93|421.53|426.93|421.53|426.87|421.47|10
1626900260000|2021-07-21 20:44:20|426.94|421.54|426.91|421.51|426.94|421.54|426.86|421.46|13
1626900270000|2021-07-21 20:44:30|426.88|421.48|426.56|421.16|426.91|421.51|426.56|421.16|14
1626900280000|2021-07-21 20:44:40|426.59|421.19|426.6|421.2|426.62|421.22|426.58|421.18|6
1626900290000|2021-07-21 20:44:50|426.58|421.18|426.58|421.18|426.59|421.19|426.47|421.07|14
1626900300000|2021-07-21 20:45:00|426.48|421.08|426.18|420.78|426.48|421.08|426.09|420.69|10
1626900310000|2021-07-21 20:45:10|426.2|420.8|426.19|420.79|426.23|420.83|426.09|420.69|11
1626900320000|2021-07-21 20:45:20|426.18|420.78|426.45|421.05|426.54|421.14|426.18|420.78|22
1626900330000|2021-07-21 20:45:30|426.42|421.02|426.46|421.06|426.47|421.07|426.41|421.01|18
1626900340000|2021-07-21 20:45:40|426.47|421.07|426.47|421.07|426.68|421.28|426.24|420.84|26
1626900350000|2021-07-21 20:45:50|426.51|421.11|426.62|421.22|426.7|421.3|426.51|421.11|22
1626900360000|2021-07-21 20:46:00|426.63|421.23|426.6|421.2|426.72|421.32|426.6|421.2|25
1626900370000|2021-07-21 20:46:10|426.62|421.22|426.77|421.37|426.77|421.37|426.56|421.16|16
1626900380000|2021-07-21 20:46:20|426.8|421.4|426.83|421.43|426.85|421.45|426.78|421.38|20
1626900390000|2021-07-21 20:46:30|426.82|421.42|426.75|421.35|426.86|421.46|426.75|421.35|11
1626900400000|2021-07-21 20:46:40|426.7|421.3|426.76|421.36|426.76|421.36|426.7|421.3|18
1626900410000|2021-07-21 20:46:50|426.77|421.37|426.7|421.3|426.79|421.39|426.59|421.19|24
1626900420000|2021-07-21 20:47:00|426.69|421.29|426.54|421.14|426.7|421.3|426.54|421.14|9
1626900430000|2021-07-21 20:47:10|426.45|421.05|426.45|421.05|426.48|421.08|426.45|421.05|6
1626900440000|2021-07-21 20:47:20|426.47|421.07|426.52|421.12|426.54|421.14|426.46|421.06|10
1626900450000|2021-07-21 20:47:30|426.48|421.08|426.35|420.95|426.48|421.08|426.32|420.92|7
1626900460000|2021-07-21 20:47:40|426.34|420.94|426.34|420.94|426.34|420.94|426.34|420.94|1
1626900470000|2021-07-21 20:47:50|426.36|420.96|426.36|420.96|426.36|420.96|426.36|420.96|1
1626900480000|2021-07-21 20:48:00|426.25|420.85|426.35|420.95|426.4|421|426.25|420.85|6
1626900490000|2021-07-21 20:48:10|426.37|420.97|426.46|421.06|426.49|421.09|426.36|420.96|15
1626900500000|2021-07-21 20:48:20|426.48|421.08|426.48|421.08|426.49|421.09|426.45|421.05|6
1626900510000|2021-07-21 20:48:30|426.47|421.07|426.5|421.1|426.51|421.11|426.47|421.07|10
1626900520000|2021-07-21 20:48:40|426.49|421.09|426.49|421.09|426.49|421.09|426.45|421.05|5
1626900530000|2021-07-21 20:48:50|426.45|421.05|426.47|421.07|426.49|421.09|426.34|420.94|12
1626900540000|2021-07-21 20:49:00|426.48|421.08|426.39|420.99|426.49|421.09|426.32|420.92|13
1626900550000|2021-07-21 20:49:10|426.42|421.02|426.55|421.15|426.55|421.15|426.4|421|13
1626900560000|2021-07-21 20:49:20|426.54|421.14|426.51|421.11|426.54|421.14|426.51|421.11|4
1626900570000|2021-07-21 20:49:30|426.47|421.07|426.51|421.11|426.53|421.13|426.47|421.07|10
1626900580000|2021-07-21 20:49:40|426.53|421.13|426.56|421.16|426.56|421.16|426.49|421.09|11
1626900590000|2021-07-21 20:49:50|426.55|421.15|426.56|421.16|426.56|421.16|426.54|421.14|14
1626900600000|2021-07-21 20:50:00|426.53|421.13|426.72|421.32|426.75|421.35|426.53|421.13|12
1626900610000|2021-07-21 20:50:10|426.74|421.34|426.64|421.24|426.86|421.46|426.63|421.23|19
1626900620000|2021-07-21 20:50:20|426.65|421.25|426.66|421.26|426.69|421.29|426.61|421.21|14
1626900630000|2021-07-21 20:50:30|426.69|421.29|426.77|421.37|426.77|421.37|426.67|421.27|18
1626900640000|2021-07-21 20:50:40|426.76|421.36|426.8|421.4|426.84|421.44|426.76|421.36|9
1626900650000|2021-07-21 20:50:50|426.79|421.39|426.65|421.25|426.81|421.41|426.51|421.11|26
1626900660000|2021-07-21 20:51:00|426.64|421.24|426.48|421.08|426.64|421.24|426.46|421.06|15
1626900670000|2021-07-21 20:51:10|426.49|421.09|426.48|421.08|426.49|421.09|426.43|421.03|6
1626900680000|2021-07-21 20:51:20|426.36|420.96|426.44|421.04|426.46|421.06|426.36|420.96|3
1626900690000|2021-07-21 20:51:30|426.43|421.03|426.43|421.03|426.43|421.03|426.43|421.03|1
1626900700000|2021-07-21 20:51:40|426.37|420.97|426.28|420.88|426.37|420.97|426.28|420.88|5
1626900710000|2021-07-21 20:51:50|426.27|420.87|426.27|420.87|426.27|420.87|426.27|420.87|1
1626900720000|2021-07-21 20:52:00|426.28|420.88|426.28|420.88|426.29|420.89|426.28|420.88|3
1626900760000|2021-07-21 20:52:40|426.29|420.89|426.37|420.97|426.37|420.97|426.24|420.84|20
1626900770000|2021-07-21 20:52:50|426.33|420.93|426.37|420.97|426.37|420.97|426.33|420.93|6
1626900780000|2021-07-21 20:53:00|426.34|420.94|426.31|420.91|426.37|420.97|426.31|420.91|8
1626900790000|2021-07-21 20:53:10|426.28|420.88|426.29|420.89|426.29|420.89|426.28|420.88|2
1626900800000|2021-07-21 20:53:20|426.26|420.86|426.2|420.8|426.27|420.87|426.1|420.7|20
1626900810000|2021-07-21 20:53:30|426.19|420.79|426.27|420.87|426.29|420.89|426.19|420.79|11
1626900820000|2021-07-21 20:53:40|426.26|420.86|426.27|420.87|426.28|420.88|426.24|420.84|10
1626900830000|2021-07-21 20:53:50|426.28|420.88|426.27|420.87|426.28|420.88|426.26|420.86|6
1626900840000|2021-07-21 20:54:00|426.24|420.84|426.66|421.26|426.66|421.26|426.24|420.84|18
1626900850000|2021-07-21 20:54:10|426.67|421.27|426.58|421.18|426.67|421.27|426.58|421.18|15
1626900860000|2021-07-21 20:54:20|426.59|421.19|426.57|421.17|426.59|421.19|426.54|421.14|9
1626900870000|2021-07-21 20:54:30|426.61|421.21|426.56|421.16|426.61|421.21|426.55|421.15|7
1626900880000|2021-07-21 20:54:40|426.58|421.18|426.82|421.42|426.82|421.42|426.58|421.18|13
1626900890000|2021-07-21 20:54:50|426.83|421.43|426.85|421.45|426.86|421.46|426.81|421.41|9
1626900900000|2021-07-21 20:55:00|426.84|421.44|427.46|422.06|427.46|422.06|426.82|421.42|19
1626900910000|2021-07-21 20:55:10|427.51|422.11|427.66|422.26|427.66|422.26|427.51|422.11|13
1626900920000|2021-07-21 20:55:20|427.61|422.21|427.6|422.2|427.65|422.25|427.41|422.01|21
1626900930000|2021-07-21 20:55:30|427.61|422.21|427.72|422.32|427.72|422.32|427.57|422.17|24
1626900940000|2021-07-21 20:55:40|427.64|422.24|428.05|422.65|428.06|422.66|427.64|422.24|18
1626900950000|2021-07-21 20:55:50|428.06|422.66|427.82|422.42|428.09|422.69|427.82|422.42|30
1626900960000|2021-07-21 20:56:00|427.74|422.34|427.89|422.49|427.89|422.49|427.74|422.34|13
1626900970000|2021-07-21 20:56:10|427.88|422.48|428.08|422.68|428.13|422.73|427.85|422.45|23
1626900980000|2021-07-21 20:56:20|428.09|422.69|427.98|422.58|428.14|422.74|427.95|422.55|14
1626900990000|2021-07-21 20:56:30|427.97|422.57|427.96|422.56|428.14|422.74|427.94|422.54|25
1626901000000|2021-07-21 20:56:40|427.95|422.55|427.83|422.43|427.95|422.55|427.82|422.42|10
1626901010000|2021-07-21 20:56:50|427.84|422.44|427.82|422.42|427.84|422.44|427.82|422.42|3
1626901020000|2021-07-21 20:57:00|427.86|422.46|428.07|422.67|428.07|422.67|427.81|422.41|23
1626901030000|2021-07-21 20:57:10|428.08|422.68|428.04|422.64|428.1|422.7|428.04|422.64|10
1626901040000|2021-07-21 20:57:20|428.03|422.63|428.05|422.65|428.08|422.68|428.03|422.63|17
1626901050000|2021-07-21 20:57:30|428.04|422.64|428.09|422.69|428.1|422.7|427.88|422.48|20
1626901060000|2021-07-21 20:57:40|428.1|422.7|428.11|422.71|428.17|422.77|428.1|422.7|11
1626901070000|2021-07-21 20:57:50|428.07|422.67|427.99|422.59|428.07|422.67|427.99|422.59|11
1626901080000|2021-07-21 20:58:00|427.98|422.58|427.74|422.34|427.99|422.59|427.74|422.34|11
1626901090000|2021-07-21 20:58:10|427.75|422.35|427.77|422.37|427.83|422.43|427.74|422.34|7
1626901100000|2021-07-21 20:58:20|427.75|422.35|427.74|422.34|427.79|422.39|427.7|422.3|11
1626901110000|2021-07-21 20:58:30|427.72|422.32|427.65|422.25|427.72|422.32|427.64|422.24|9
1626901120000|2021-07-21 20:58:40|427.66|422.26|427.63|422.23|427.66|422.26|427.63|422.23|3
1626901130000|2021-07-21 20:58:50|427.62|422.22|427.65|422.25|427.65|422.25|427.62|422.22|5
1626901140000|2021-07-21 20:59:00|427.64|422.24|427.52|422.12|427.64|422.24|427.49|422.09|8
1626901150000|2021-07-21 20:59:10|427.5|422.1|427.51|422.11|427.52|422.12|427.45|422.05|7
1626901160000|2021-07-21 20:59:20|427.42|422.02|427.49|422.09|427.51|422.11|427.42|422.02|3
1626901170000|2021-07-21 20:59:30|427.51|422.11|427.5|422.1|427.51|422.11|427.5|422.1|10
1626901180000|2021-07-21 20:59:40|427.51|422.11|427.53|422.13|427.54|422.14|427.51|422.11|4
1626901190000|2021-07-21 20:59:50|427.52|422.12|427.32|421.92|427.53|422.13|427.32|421.92|11
1626901200000|2021-07-21 21:00:00|427.27|421.87|427.7|422.3|427.7|422.3|427.23|421.83|21
1626901210000|2021-07-21 21:00:10|427.72|422.32|427.67|422.27|427.82|422.42|427.66|422.26|19
1626901220000|2021-07-21 21:00:20|427.66|422.26|427.48|422.08|427.66|422.26|427.47|422.07|18
1626901230000|2021-07-21 21:00:30|427.49|422.09|427.4|422|427.49|422.09|427.4|422|10
1626901240000|2021-07-21 21:00:40|427.41|422.01|427.41|422.01|427.41|422.01|427.4|422|7
1626901250000|2021-07-21 21:00:50|427.4|422|427.32|421.92|427.4|422|427.32|421.92|9
1626901260000|2021-07-21 21:01:00|427.37|421.97|427.23|421.83|427.37|421.97|427.22|421.82|12
1626901270000|2021-07-21 21:01:10|427.22|421.82|427.23|421.83|427.24|421.84|427.22|421.82|4
1626901280000|2021-07-21 21:01:20|427.24|421.84|427.21|421.81|427.24|421.84|427.21|421.81|10
1626901290000|2021-07-21 21:01:30|427.22|421.82|427.22|421.82|427.23|421.83|427.21|421.81|11
1626901300000|2021-07-21 21:01:40|427.21|421.81|427.14|421.74|427.22|421.82|427.14|421.74|13
1626901310000|2021-07-21 21:01:50|427.13|421.73|427.22|421.82|427.29|421.89|427.13|421.73|18
1626901320000|2021-07-21 21:02:00|427.21|421.81|427.08|421.68|427.22|421.82|427.08|421.68|15
1626901330000|2021-07-21 21:02:10|427.1|421.7|427.01|421.61|427.11|421.71|427|421.6|16
1626901340000|2021-07-21 21:02:20|427|421.6|426.94|421.54|427|421.6|426.94|421.54|7
1626901350000|2021-07-21 21:02:30|426.95|421.55|426.91|421.51|426.95|421.55|426.91|421.51|9
1626901360000|2021-07-21 21:02:40|426.9|421.5|426.92|421.52|426.93|421.53|426.89|421.49|18
1626901370000|2021-07-21 21:02:50|426.93|421.53|426.69|421.29|426.97|421.57|426.69|421.29|23
1626901380000|2021-07-21 21:03:00|426.7|421.3|426.69|421.29|426.71|421.31|426.67|421.27|15
1626901390000|2021-07-21 21:03:10|426.7|421.3|426.68|421.28|426.7|421.3|426.68|421.28|2
1626901400000|2021-07-21 21:03:20|426.66|421.26|426.68|421.28|426.68|421.28|426.64|421.24|13
1626901410000|2021-07-21 21:03:30|426.64|421.24|426.67|421.27|426.67|421.27|426.64|421.24|3
1626901420000|2021-07-21 21:03:40|426.64|421.24|426.64|421.24|426.65|421.25|426.61|421.21|9
1626901430000|2021-07-21 21:03:50|426.61|421.21|426.64|421.24|426.65|421.25|426.61|421.21|5
1626901440000|2021-07-21 21:04:00|426.62|421.22|426.65|421.25|426.65|421.25|426.62|421.22|3
1626901450000|2021-07-21 21:04:10|426.66|421.26|426.65|421.25|426.66|421.26|426.65|421.25|2
1626901460000|2021-07-21 21:04:20|426.64|421.24|426.69|421.29|426.69|421.29|426.64|421.24|3
1626901470000|2021-07-21 21:04:30|426.7|421.3|427.06|421.66|427.06|421.66|426.7|421.3|17
1626901480000|2021-07-21 21:04:40|427.05|421.65|427.03|421.63|427.06|421.66|427.01|421.61|7
1626901490000|2021-07-21 21:04:50|426.98|421.58|426.92|421.52|427|421.6|426.91|421.51|13
1626901500000|2021-07-21 21:05:00|426.91|421.51|426.63|421.23|426.91|421.51|426.63|421.23|12
1626901510000|2021-07-21 21:05:10|426.6|421.2|426.49|421.09|426.67|421.27|426.49|421.09|9
1626901520000|2021-07-21 21:05:20|426.48|421.08|426.48|421.08|426.49|421.09|426.48|421.08|3
1626901540000|2021-07-21 21:05:40|426.49|421.09|426.56|421.16|426.61|421.21|426.49|421.09|10
1626901550000|2021-07-21 21:05:50|426.54|421.14|426.61|421.21|426.61|421.21|426.54|421.14|2
1626901560000|2021-07-21 21:06:00|426.62|421.22|426.63|421.23|426.65|421.25|426.58|421.18|6
1626901570000|2021-07-21 21:06:10|426.58|421.18|426.71|421.31|426.82|421.42|426.58|421.18|19
1626901580000|2021-07-21 21:06:20|426.7|421.3|426.56|421.16|426.76|421.36|426.46|421.06|10
1626901590000|2021-07-21 21:06:30|426.55|421.15|426.52|421.12|426.55|421.15|426.51|421.11|8
1626901600000|2021-07-21 21:06:40|426.51|421.11|426.51|421.11|426.52|421.12|426.49|421.09|9
1626901610000|2021-07-21 21:06:50|426.52|421.12|426.54|421.14|426.54|421.14|426.5|421.1|8
1626901620000|2021-07-21 21:07:00|426.52|421.12|426.52|421.12|426.53|421.13|426.51|421.11|9
1626901630000|2021-07-21 21:07:10|426.51|421.11|426.53|421.13|426.53|421.13|426.51|421.11|9
1626901640000|2021-07-21 21:07:20|426.51|421.11|426.52|421.12|426.53|421.13|426.51|421.11|5
1626901660000|2021-07-21 21:07:40|426.53|421.13|426.53|421.13|426.53|421.13|426.52|421.12|3
1626901670000|2021-07-21 21:07:50|426.54|421.14|426.53|421.13|426.54|421.14|426.53|421.13|4
1626901680000|2021-07-21 21:08:00|426.54|421.14|426.54|421.14|426.54|421.14|426.53|421.13|5
1626901690000|2021-07-21 21:08:10|426.59|421.19|426.76|421.36|426.77|421.37|426.59|421.19|6
1626901700000|2021-07-21 21:08:20|426.75|421.35|426.61|421.21|426.75|421.35|426.52|421.12|7
1626901720000|2021-07-21 21:08:40|426.62|421.22|426.57|421.17|426.62|421.22|426.56|421.16|3
1626901730000|2021-07-21 21:08:50|426.56|421.16|426.47|421.07|426.57|421.17|426.47|421.07|12
1626901740000|2021-07-21 21:09:00|426.46|421.06|426.32|420.92|426.46|421.06|426.32|420.92|14
1626901750000|2021-07-21 21:09:10|426.38|420.98|426.39|420.99|426.4|421|426.31|420.91|12
1626901760000|2021-07-21 21:09:20|426.37|420.97|426.43|421.03|426.43|421.03|426.37|420.97|5
1626901770000|2021-07-21 21:09:30|426.4|421|426.14|420.74|426.43|421.03|426.14|420.74|15
1626901780000|2021-07-21 21:09:40|426.11|420.71|426.25|420.85|426.32|420.92|426.06|420.66|20
1626901790000|2021-07-21 21:09:50|426.22|420.82|426.25|420.85|426.29|420.89|426.22|420.82|14
1626901800000|2021-07-21 21:10:00|426.26|420.86|426.39|420.99|426.46|421.06|426.26|420.86|14
1626901810000|2021-07-21 21:10:10|426.44|421.04|426.44|421.04|426.45|421.05|426.39|420.99|5
1626901820000|2021-07-21 21:10:20|426.45|421.05|426.37|420.97|426.46|421.06|426.36|420.96|20
1626901830000|2021-07-21 21:10:30|426.35|420.95|426.37|420.97|426.38|420.98|426.35|420.95|11
1626901840000|2021-07-21 21:10:40|426.36|420.96|426.36|420.96|426.36|420.96|426.35|420.95|7
1626901850000|2021-07-21 21:10:50|426.35|420.95|426.32|420.92|426.35|420.95|426.31|420.91|12
1626901860000|2021-07-21 21:11:00|426.35|420.95|426.36|420.96|426.39|420.99|426.33|420.93|12
1626901870000|2021-07-21 21:11:10|426.37|420.97|426.5|421.1|426.52|421.12|426.36|420.96|7
1626901880000|2021-07-21 21:11:20|426.54|421.14|426.55|421.15|426.57|421.17|426.54|421.14|4
1626901890000|2021-07-21 21:11:30|426.54|421.14|426.59|421.19|426.6|421.2|426.54|421.14|11
1626901900000|2021-07-21 21:11:40|426.58|421.18|426.58|421.18|426.58|421.18|426.57|421.17|7
1626901910000|2021-07-21 21:11:50|426.6|421.2|426.58|421.18|426.6|421.2|426.58|421.18|2
1626901920000|2021-07-21 21:12:00|426.57|421.17|426.52|421.12|426.58|421.18|426.52|421.12|6
1626901930000|2021-07-21 21:12:10|426.51|421.11|426.52|421.12|426.53|421.13|426.5|421.1|7
1626901940000|2021-07-21 21:12:20|426.53|421.13|426.61|421.21|426.61|421.21|426.53|421.13|5
1626901950000|2021-07-21 21:12:30|426.62|421.22|426.62|421.22|426.62|421.22|426.59|421.19|5
1626901960000|2021-07-21 21:12:40|426.63|421.23|426.63|421.23|426.64|421.24|426.63|421.23|3
1626901970000|2021-07-21 21:12:50|426.62|421.22|426.63|421.23|426.63|421.23|426.62|421.22|2
1626901980000|2021-07-21 21:13:00|426.57|421.17|426.52|421.12|426.57|421.17|426.48|421.08|9
1626901990000|2021-07-21 21:13:10|426.53|421.13|426.42|421.02|426.54|421.14|426.36|420.96|7
1626902000000|2021-07-21 21:13:20|426.43|421.03|426.41|421.01|426.44|421.04|426.39|420.99|15
1626902010000|2021-07-21 21:13:30|426.4|421|426.4|421|426.42|421.02|426.36|420.96|9
1626902020000|2021-07-21 21:13:40|426.36|420.96|426.38|420.98|426.4|421|426.36|420.96|15
1626902030000|2021-07-21 21:13:50|426.39|420.99|426.23|420.83|426.39|420.99|426.2|420.8|15
1626902040000|2021-07-21 21:14:00|426.22|420.82|426.17|420.77|426.22|420.82|426.17|420.77|4
1626902050000|2021-07-21 21:14:10|426.16|420.76|426.15|420.75|426.18|420.78|426.14|420.74|6
1626902060000|2021-07-21 21:14:20|426.14|420.74|426.07|420.67|426.15|420.75|426.07|420.67|9
1626902070000|2021-07-21 21:14:30|426.1|420.7|426|420.6|426.1|420.7|425.97|420.57|6
1626902090000|2021-07-21 21:14:50|426.01|420.61|426.05|420.65|426.05|420.65|426|420.6|11
1626902110000|2021-07-21 21:15:10|426.04|420.64|426|420.6|426.04|420.64|426|420.6|4
1626902120000|2021-07-21 21:15:20|426.01|420.61|426.01|420.61|426.01|420.61|426.01|420.61|1
1626902130000|2021-07-21 21:15:30|425.99|420.59|426|420.6|426.01|420.61|425.99|420.59|7
1626902140000|2021-07-21 21:15:40|425.99|420.59|425.99|420.59|425.99|420.59|425.99|420.59|1
1626902150000|2021-07-21 21:15:50|426.01|420.61|426.01|420.61|426.01|420.61|425.99|420.59|4
1626902160000|2021-07-21 21:16:00|425.97|420.57|426|420.6|426.02|420.62|425.95|420.55|10
1626902170000|2021-07-21 21:16:10|426.02|420.62|426.01|420.61|426.02|420.62|426|420.6|5
1626902180000|2021-07-21 21:16:20|426.02|420.62|426.03|420.63|426.03|420.63|426.02|420.62|2
1626902190000|2021-07-21 21:16:30|426|420.6|425.99|420.59|426.01|420.61|425.99|420.59|3
1626902210000|2021-07-21 21:16:50|426|420.6|425.99|420.59|426.02|420.62|425.98|420.58|16
1626902220000|2021-07-21 21:17:00|425.9|420.5|425.88|420.48|425.9|420.5|425.88|420.48|2
1626902230000|2021-07-21 21:17:10|425.87|420.47|425.81|420.41|425.87|420.47|425.79|420.39|8
1626902240000|2021-07-21 21:17:20|425.8|420.4|425.77|420.37|425.81|420.41|425.77|420.37|9
1626902250000|2021-07-21 21:17:30|425.75|420.35|425.68|420.28|425.75|420.35|425.68|420.28|6
1626902260000|2021-07-21 21:17:40|425.66|420.26|425.65|420.25|425.66|420.26|425.65|420.25|2
1626902270000|2021-07-21 21:17:50|425.63|420.23|425.63|420.23|425.63|420.23|425.63|420.23|1
1626902280000|2021-07-21 21:18:00|425.62|420.22|425.79|420.39|425.79|420.39|425.62|420.22|12
1626902290000|2021-07-21 21:18:10|425.76|420.36|425.73|420.33|425.8|420.4|425.73|420.33|12
1626902300000|2021-07-21 21:18:20|425.74|420.34|425.79|420.39|425.79|420.39|425.74|420.34|8
1626902310000|2021-07-21 21:18:30|425.78|420.38|425.79|420.39|425.8|420.4|425.77|420.37|8
1626902320000|2021-07-21 21:18:40|425.78|420.38|425.77|420.37|425.78|420.38|425.77|420.37|2
1626902330000|2021-07-21 21:18:50|425.76|420.36|425.78|420.38|425.79|420.39|425.76|420.36|4
1626902340000|2021-07-21 21:19:00|425.77|420.37|425.73|420.33|425.78|420.38|425.72|420.32|9
1626902350000|2021-07-21 21:19:10|425.72|420.32|425.72|420.32|425.72|420.32|425.72|420.32|1
1626902360000|2021-07-21 21:19:20|425.73|420.33|425.69|420.29|425.74|420.34|425.69|420.29|6
1626902370000|2021-07-21 21:19:30|425.63|420.23|425.63|420.23|425.65|420.25|425.6|420.2|9
1626902380000|2021-07-21 21:19:40|425.65|420.25|425.63|420.23|425.66|420.26|425.61|420.21|8
1626902390000|2021-07-21 21:19:50|425.61|420.21|425.82|420.42|425.82|420.42|425.61|420.21|7
1626902400000|2021-07-21 21:20:00|425.87|420.47|425.8|420.4|425.87|420.47|425.73|420.33|11
1626902410000|2021-07-21 21:20:10|425.77|420.37|425.81|420.41|425.81|420.41|425.77|420.37|5
1626902420000|2021-07-21 21:20:20|425.85|420.45|425.85|420.45|425.86|420.46|425.84|420.44|4
1626902430000|2021-07-21 21:20:30|425.86|420.46|425.86|420.46|425.95|420.55|425.86|420.46|3
1626902440000|2021-07-21 21:20:40|425.89|420.49|425.7|420.3|425.89|420.49|425.67|420.27|10
1626902450000|2021-07-21 21:20:50|425.72|420.32|425.86|420.46|425.86|420.46|425.71|420.31|9
1626902460000|2021-07-21 21:21:00|425.75|420.35|425.75|420.35|425.75|420.35|425.74|420.34|5
1626902470000|2021-07-21 21:21:10|425.71|420.31|425.83|420.43|425.86|420.46|425.71|420.31|10
1626902480000|2021-07-21 21:21:20|425.84|420.44|425.86|420.46|425.86|420.46|425.82|420.42|3
1626902490000|2021-07-21 21:21:30|425.82|420.42|425.81|420.41|425.89|420.49|425.79|420.39|6
1626902500000|2021-07-21 21:21:40|425.83|420.43|425.86|420.46|425.86|420.46|425.83|420.43|4
1626902510000|2021-07-21 21:21:50|425.78|420.38|425.75|420.35|425.87|420.47|425.75|420.35|3
1626902520000|2021-07-21 21:22:00|425.68|420.28|425.78|420.38|425.8|420.4|425.68|420.28|5
1626902530000|2021-07-21 21:22:10|425.74|420.34|425.58|420.18|425.74|420.34|425.54|420.14|5
1626902560000|2021-07-21 21:22:40|425.6|420.2|425.68|420.28|425.68|420.28|425.6|420.2|5
1626902570000|2021-07-21 21:22:50|425.65|420.25|425.64|420.24|425.65|420.25|425.64|420.24|2
1626902580000|2021-07-21 21:23:00|425.65|420.25|425.68|420.28|425.68|420.28|425.65|420.25|7
1626902590000|2021-07-21 21:23:10|425.77|420.37|425.81|420.41|425.86|420.46|425.7|420.3|11
1626902600000|2021-07-21 21:23:20|425.86|420.46|426.08|420.68|426.08|420.68|425.84|420.44|16
1626902610000|2021-07-21 21:23:30|426.04|420.64|425.97|420.57|426.08|420.68|425.86|420.46|19
1626902620000|2021-07-21 21:23:40|425.95|420.55|425.88|420.48|425.95|420.55|425.88|420.48|9
1626902630000|2021-07-21 21:23:50|425.89|420.49|425.97|420.57|425.97|420.57|425.89|420.49|9
1626902640000|2021-07-21 21:24:00|425.92|420.52|425.97|420.57|425.97|420.57|425.92|420.52|2
1626902660000|2021-07-21 21:24:20|425.99|420.59|425.99|420.59|425.99|420.59|425.99|420.59|1
1626902670000|2021-07-21 21:24:30|425.9|420.5|425.86|420.46|425.9|420.5|425.86|420.46|2
1626902680000|2021-07-21 21:24:40|425.87|420.47|425.9|420.5|425.9|420.5|425.87|420.47|6
1626902690000|2021-07-21 21:24:50|425.86|420.46|425.87|420.47|425.87|420.47|425.86|420.46|2
1626902700000|2021-07-21 21:25:00|425.85|420.45|425.82|420.42|425.85|420.45|425.82|420.42|2
1626902710000|2021-07-21 21:25:10|425.83|420.43|425.56|420.16|425.83|420.43|425.56|420.16|5
1626902720000|2021-07-21 21:25:20|425.49|420.09|425.56|420.16|425.56|420.16|425.46|420.06|3
1626902760000|2021-07-21 21:26:00|425.57|420.17|425.57|420.17|425.57|420.17|425.57|420.17|1
1626902770000|2021-07-21 21:26:10|425.43|420.03|425.4|420|425.43|420.03|425.4|420|3
1626902780000|2021-07-21 21:26:20|425.37|419.97|425.43|420.03|425.47|420.07|425.37|419.97|4
1626902790000|2021-07-21 21:26:30|425.36|419.96|425.36|419.96|425.36|419.96|425.36|419.96|1
1626902800000|2021-07-21 21:26:40|425.37|419.97|425.33|419.93|425.37|419.97|425.33|419.93|2
1626902810000|2021-07-21 21:26:50|425.12|419.72|425.12|419.72|425.12|419.72|425.12|419.72|1
1626902820000|2021-07-21 21:27:00|425.21|419.81|425.19|419.79|425.21|419.81|425.17|419.77|4
1626902830000|2021-07-21 21:27:10|425.18|419.78|425.19|419.79|425.19|419.79|425.18|419.78|2
1626902840000|2021-07-21 21:27:20|425.17|419.77|425.08|419.68|425.17|419.77|425.08|419.68|2
1626902850000|2021-07-21 21:27:30|425.07|419.67|425.02|419.62|425.07|419.67|425.02|419.62|3
1626902860000|2021-07-21 21:27:40|425.05|419.65|425.05|419.65|425.07|419.67|425.02|419.62|5
1626902870000|2021-07-21 21:27:50|425.06|419.66|425.28|419.88|425.28|419.88|425.05|419.65|11
1626902880000|2021-07-21 21:28:00|425.26|419.86|425.25|419.85|425.36|419.96|425.25|419.85|6
1626902900000|2021-07-21 21:28:20|425.31|419.91|425.23|419.83|425.33|419.93|425.16|419.76|9
1626902910000|2021-07-21 21:28:30|425.22|419.82|425.16|419.76|425.23|419.83|425.16|419.76|3
1626902920000|2021-07-21 21:28:40|425.29|419.89|425.29|419.89|425.29|419.89|425.29|419.89|1
1626902930000|2021-07-21 21:28:50|425.18|419.78|425.3|419.9|425.3|419.9|425.16|419.76|10
1626902940000|2021-07-21 21:29:00|425.34|419.94|425.42|420.02|425.44|420.04|425.32|419.92|12
1626902950000|2021-07-21 21:29:10|425.46|420.06|425.48|420.08|425.5|420.1|425.41|420.01|7
1626902960000|2021-07-21 21:29:20|425.49|420.09|425.54|420.14|425.54|420.14|425.49|420.09|7
1626902970000|2021-07-21 21:29:30|425.53|420.13|425.6|420.2|425.6|420.2|425.5|420.1|8
1626902980000|2021-07-21 21:29:40|425.59|420.19|425.62|420.22|425.64|420.24|425.59|420.19|12
1626902990000|2021-07-21 21:29:50|425.63|420.23|425.65|420.25|425.68|420.28|425.61|420.21|7
1626903000000|2021-07-21 21:30:00|425.62|420.22|425.67|420.27|425.67|420.27|425.6|420.2|9
1626903010000|2021-07-21 21:30:10|425.65|420.25|425.4|420|425.65|420.25|425.4|420|20
1626903020000|2021-07-21 21:30:20|425.41|420.01|425.41|420.01|425.46|420.06|425.41|420.01|12
1626903030000|2021-07-21 21:30:30|425.42|420.02|425.44|420.04|425.48|420.08|425.41|420.01|6
1626903040000|2021-07-21 21:30:40|425.41|420.01|425.45|420.05|425.45|420.05|425.38|419.98|6
1626903050000|2021-07-21 21:30:50|425.48|420.08|425.6|420.2|425.6|420.2|425.47|420.07|6
1626903060000|2021-07-21 21:31:00|425.65|420.25|425.64|420.24|425.65|420.25|425.59|420.19|10
1626903070000|2021-07-21 21:31:10|425.66|420.26|425.64|420.24|425.66|420.26|425.64|420.24|2
1626903080000|2021-07-21 21:31:20|425.66|420.26|425.68|420.28|425.69|420.29|425.66|420.26|6
1626903090000|2021-07-21 21:31:30|425.69|420.29|425.73|420.33|425.76|420.36|425.69|420.29|5
1626903100000|2021-07-21 21:31:40|425.75|420.35|425.78|420.38|425.78|420.38|425.74|420.34|10
1626903110000|2021-07-21 21:31:50|425.8|420.4|425.87|420.47|425.87|420.47|425.8|420.4|6
1626903120000|2021-07-21 21:32:00|425.86|420.46|425.92|420.52|425.92|420.52|425.86|420.46|12
1626903130000|2021-07-21 21:32:10|425.98|420.58|425.98|420.58|425.98|420.58|425.97|420.57|3
1626903140000|2021-07-21 21:32:20|425.97|420.57|425.97|420.57|425.98|420.58|425.95|420.55|5
1626903150000|2021-07-21 21:32:30|425.95|420.55|425.95|420.55|425.95|420.55|425.95|420.55|1
1626903160000|2021-07-21 21:32:40|425.98|420.58|425.95|420.55|425.98|420.58|425.95|420.55|2
1626903170000|2021-07-21 21:32:50|425.97|420.57|425.95|420.55|425.97|420.57|425.95|420.55|2
1626903180000|2021-07-21 21:33:00|425.98|420.58|426.01|420.61|426.02|420.62|425.98|420.58|12
1626903190000|2021-07-21 21:33:10|426.03|420.63|426.03|420.63|426.03|420.63|426.03|420.63|1
1626903200000|2021-07-21 21:33:20|426.02|420.62|426.05|420.65|426.08|420.68|425.96|420.56|12
1626903210000|2021-07-21 21:33:30|426.06|420.66|426.02|420.62|426.07|420.67|426.02|420.62|5
1626903220000|2021-07-21 21:33:40|426.06|420.66|426.07|420.67|426.1|420.7|426.06|420.66|8
1626903230000|2021-07-21 21:33:50|426.06|420.66|426.1|420.7|426.11|420.71|426.06|420.66|9
1626903240000|2021-07-21 21:34:00|426.09|420.69|426.12|420.72|426.12|420.72|426.09|420.69|4
1626903250000|2021-07-21 21:34:10|426.11|420.71|426.11|420.71|426.11|420.71|426.11|420.71|1
1626903260000|2021-07-21 21:34:20|426.1|420.7|426.11|420.71|426.11|420.71|426.1|420.7|2
1626903270000|2021-07-21 21:34:30|426.17|420.77|426.13|420.73|426.17|420.77|426.12|420.72|7
1626903280000|2021-07-21 21:34:40|426.16|420.76|426.2|420.8|426.2|420.8|426.12|420.72|12
1626903290000|2021-07-21 21:34:50|426.28|420.88|426.54|421.14|426.54|421.14|426.24|420.84|26
1626903300000|2021-07-21 21:35:00|426.53|421.13|426.58|421.18|426.58|421.18|426.52|421.12|8
1626903310000|2021-07-21 21:35:10|426.57|421.17|426.58|421.18|426.58|421.18|426.57|421.17|2
1626903320000|2021-07-21 21:35:20|426.56|421.16|426.78|421.38|426.78|421.38|426.56|421.16|10
1626903330000|2021-07-21 21:35:30|426.7|421.3|426.89|421.49|426.89|421.49|426.7|421.3|7
1626903340000|2021-07-21 21:35:40|426.97|421.57|427.23|421.83|427.29|421.89|426.97|421.57|13
1626903350000|2021-07-21 21:35:50|427.24|421.84|427.28|421.88|427.3|421.9|427.24|421.84|5
1626903360000|2021-07-21 21:36:00|427.33|421.93|427.35|421.95|427.35|421.95|427.31|421.91|6
1626903370000|2021-07-21 21:36:10|427.36|421.96|427.4|422|427.41|422.01|427.35|421.95|10
1626903380000|2021-07-21 21:36:20|427.41|422.01|427.41|422.01|427.41|422.01|427.38|421.98|3
1626903390000|2021-07-21 21:36:30|427.4|422|427.4|422|427.4|422|427.4|422|1
1626903400000|2021-07-21 21:36:40|427.41|422.01|427.45|422.05|427.46|422.06|427.4|422|8
1626903410000|2021-07-21 21:36:50|427.46|422.06|427.47|422.07|427.47|422.07|427.46|422.06|2
1626903420000|2021-07-21 21:37:00|427.46|422.06|427.5|422.1|427.5|422.1|427.46|422.06|2
1626903430000|2021-07-21 21:37:10|427.48|422.08|427.48|422.08|427.48|422.08|427.48|422.08|1
1626903450000|2021-07-21 21:37:30|427.51|422.11|427.5|422.1|427.51|422.11|427.48|422.08|4
1626903460000|2021-07-21 21:37:40|427.49|422.09|427.49|422.09|427.49|422.09|427.49|422.09|1
1626903470000|2021-07-21 21:37:50|427.51|422.11|427.45|422.05|427.53|422.13|427.45|422.05|6
1626903480000|2021-07-21 21:38:00|427.46|422.06|427.46|422.06|427.46|422.06|427.46|422.06|1
1626903490000|2021-07-21 21:38:10|427.47|422.07|427.49|422.09|427.49|422.09|427.46|422.06|9
1626903500000|2021-07-21 21:38:20|427.48|422.08|427.52|422.12|427.52|422.12|427.48|422.08|5
1626903510000|2021-07-21 21:38:30|427.51|422.11|427.98|422.58|427.98|422.58|427.51|422.11|12
1626903520000|2021-07-21 21:38:40|427.96|422.56|428.07|422.67|428.07|422.67|427.96|422.56|2
1626903530000|2021-07-21 21:38:50|428.06|422.66|428.05|422.65|428.06|422.66|428.05|422.65|2
1626903540000|2021-07-21 21:39:00|428.06|422.66|428.06|422.66|428.06|422.66|428.06|422.66|1
1626903550000|2021-07-21 21:39:10|428.08|422.68|428.09|422.69|428.09|422.69|428.08|422.68|2
1626903560000|2021-07-21 21:39:20|428.1|422.7|428.15|422.75|428.17|422.77|428.1|422.7|6
1626903590000|2021-07-21 21:39:50|428.11|422.71|428.12|422.72|428.12|422.72|428.11|422.71|2
1626903600000|2021-07-21 21:40:00|428.11|422.71|427.96|422.56|428.11|422.71|427.96|422.56|3
1626903620000|2021-07-21 21:40:20|428.02|422.62|427.99|422.59|428.02|422.62|427.99|422.59|6
1626903630000|2021-07-21 21:40:30|427.98|422.58|427.99|422.59|427.99|422.59|427.98|422.58|2
1626903640000|2021-07-21 21:40:40|428.01|422.61|428|422.6|428.01|422.61|428|422.6|4
1626903650000|2021-07-21 21:40:50|427.99|422.59|427.99|422.59|427.99|422.59|427.99|422.59|1
1626903660000|2021-07-21 21:41:00|427.96|422.56|427.96|422.56|427.97|422.57|427.96|422.56|3
1626903670000|2021-07-21 21:41:10|427.94|422.54|427.93|422.53|427.94|422.54|427.93|422.53|4
1626903680000|2021-07-21 21:41:20|427.89|422.49|427.89|422.49|427.9|422.5|427.89|422.49|3
1626903690000|2021-07-21 21:41:30|427.93|422.53|427.98|422.58|428|422.6|427.93|422.53|6
1626903710000|2021-07-21 21:41:50|427.99|422.59|428.01|422.61|428.02|422.62|427.99|422.59|3
1626903750000|2021-07-21 21:42:30|428|422.6|428|422.6|428|422.6|428|422.6|1
1626903760000|2021-07-21 21:42:40|427.99|422.59|427.96|422.56|428|422.6|427.96|422.56|4
1626903770000|2021-07-21 21:42:50|427.97|422.57|428.02|422.62|428.02|422.62|427.97|422.57|6
1626903780000|2021-07-21 21:43:00|428.01|422.61|428.02|422.62|428.02|422.62|428.01|422.61|2
1626903790000|2021-07-21 21:43:10|428.01|422.61|427.85|422.45|428.01|422.61|427.85|422.45|13
1626903800000|2021-07-21 21:43:20|427.84|422.44|427.7|422.3|427.84|422.44|427.7|422.3|4
1626903810000|2021-07-21 21:43:30|427.71|422.31|427.9|422.5|427.94|422.54|427.71|422.31|11
1626903820000|2021-07-21 21:43:40|427.89|422.49|427.91|422.51|427.92|422.52|427.89|422.49|7
1626903830000|2021-07-21 21:43:50|427.84|422.44|427.84|422.44|427.84|422.44|427.84|422.44|1
1626903840000|2021-07-21 21:44:00|427.85|422.45|427.98|422.58|427.98|422.58|427.85|422.45|11
1626903850000|2021-07-21 21:44:10|427.99|422.59|428.28|422.88|428.28|422.88|427.99|422.59|12
1626903860000|2021-07-21 21:44:20|428.3|422.9|428.35|422.95|428.38|422.98|428.3|422.9|7
1626903870000|2021-07-21 21:44:30|428.36|422.96|428.3|422.9|428.37|422.97|428.28|422.88|7
1626903880000|2021-07-21 21:44:40|428.31|422.91|428.3|422.9|428.31|422.91|428.3|422.9|2
1626903890000|2021-07-21 21:44:50|428.31|422.91|428.32|422.92|428.33|422.93|428.28|422.88|13
1626903900000|2021-07-21 21:45:00|428.33|422.93|428.28|422.88|428.33|422.93|428.28|422.88|6
1626903910000|2021-07-21 21:45:10|428.27|422.87|428.28|422.88|428.28|422.88|428.24|422.84|23
1626903920000|2021-07-21 21:45:20|428.24|422.84|428.21|422.81|428.24|422.84|428.21|422.81|3
1626903930000|2021-07-21 21:45:30|428.24|422.84|428.23|422.83|428.24|422.84|428.18|422.78|11
1626903940000|2021-07-21 21:45:40|428.21|422.81|428.2|422.8|428.23|422.83|428.19|422.79|10
1626903950000|2021-07-21 21:45:50|428.21|422.81|428.23|422.83|428.23|422.83|428.14|422.74|15
1626903960000|2021-07-21 21:46:00|428.2|422.8|428.18|422.78|428.21|422.81|428.18|422.78|8
1626903970000|2021-07-21 21:46:10|428.17|422.77|428.19|422.79|428.22|422.82|428.1|422.7|11
1626903980000|2021-07-21 21:46:20|428.18|422.78|428.18|422.78|428.18|422.78|428.17|422.77|5
1626903990000|2021-07-21 21:46:30|428.17|422.77|428.2|422.8|428.22|422.82|428.14|422.74|10
1626904000000|2021-07-21 21:46:40|428.03|422.63|428.03|422.63|428.1|422.7|428.03|422.63|7
1626904010000|2021-07-21 21:46:50|427.92|422.52|428.03|422.63|428.04|422.64|427.92|422.52|4
1626904020000|2021-07-21 21:47:00|428.04|422.64|428.11|422.71|428.11|422.71|428.04|422.64|8
1626904030000|2021-07-21 21:47:10|428.07|422.67|428.34|422.94|428.37|422.97|428.07|422.67|7
1626904040000|2021-07-21 21:47:20|428.31|422.91|428.33|422.93|428.33|422.93|428.31|422.91|9
1626904050000|2021-07-21 21:47:30|428.32|422.92|428.35|422.95|428.35|422.95|428.32|422.92|8
1626904060000|2021-07-21 21:47:40|428.34|422.94|428.37|422.97|428.37|422.97|428.34|422.94|6
1626904080000|2021-07-21 21:48:00|428.34|422.94|428.4|423|428.4|423|428.33|422.93|9
1626904090000|2021-07-21 21:48:10|428.41|423.01|428.38|422.98|428.42|423.02|428.38|422.98|5
1626904100000|2021-07-21 21:48:20|428.42|423.02|428.37|422.97|428.42|423.02|428.37|422.97|2
1626904110000|2021-07-21 21:48:30|428.42|423.02|428.42|423.02|428.44|423.04|428.42|423.02|4
1626904130000|2021-07-21 21:48:50|428.43|423.03|428.41|423.01|428.43|423.03|428.41|423.01|2
1626904140000|2021-07-21 21:49:00|428.34|422.94|428.11|422.71|428.34|422.94|428.11|422.71|12
1626904150000|2021-07-21 21:49:10|428.1|422.7|428.08|422.68|428.14|422.74|428.01|422.61|7
1626904160000|2021-07-21 21:49:20|427.96|422.56|428.03|422.63|428.03|422.63|427.96|422.56|6
1626904170000|2021-07-21 21:49:30|428.02|422.62|428.17|422.77|428.17|422.77|428|422.6|13
1626904180000|2021-07-21 21:49:40|428.18|422.78|428.51|423.11|428.51|423.11|428.17|422.77|16
1626904190000|2021-07-21 21:49:50|428.52|423.12|428.56|423.16|428.61|423.21|428.52|423.12|15
1626904200000|2021-07-21 21:50:00|428.58|423.18|428.21|422.81|428.61|423.21|428.21|422.81|17
1626904210000|2021-07-21 21:50:10|428.15|422.75|427.97|422.57|428.15|422.75|427.97|422.57|3
1626904220000|2021-07-21 21:50:20|427.94|422.54|427.94|422.54|427.95|422.55|427.88|422.48|6
1626904230000|2021-07-21 21:50:30|427.93|422.53|427.96|422.56|427.96|422.56|427.93|422.53|3
1626904240000|2021-07-21 21:50:40|427.98|422.58|428.13|422.73|428.13|422.73|427.98|422.58|8
1626904250000|2021-07-21 21:50:50|428.12|422.72|427.95|422.55|428.12|422.72|427.95|422.55|5
1626904270000|2021-07-21 21:51:10|427.92|422.52|427.92|422.52|427.92|422.52|427.92|422.52|1
1626904280000|2021-07-21 21:51:20|427.91|422.51|427.91|422.51|427.92|422.52|427.91|422.51|3
1626904290000|2021-07-21 21:51:30|427.92|422.52|427.91|422.51|427.92|422.52|427.91|422.51|2
1626904300000|2021-07-21 21:51:40|427.92|422.52|427.9|422.5|427.92|422.52|427.89|422.49|5
1626904310000|2021-07-21 21:51:50|427.89|422.49|427.92|422.52|427.92|422.52|427.86|422.46|5
1626904320000|2021-07-21 21:52:00|427.87|422.47|427.9|422.5|427.9|422.5|427.87|422.47|3
1626904330000|2021-07-21 21:52:10|427.91|422.51|427.92|422.52|427.92|422.52|427.87|422.47|3
1626904340000|2021-07-21 21:52:20|427.93|422.53|428.01|422.61|428.01|422.61|427.93|422.53|4
1626904350000|2021-07-21 21:52:30|428|422.6|428|422.6|428.01|422.61|428|422.6|3
1626904360000|2021-07-21 21:52:40|428.01|422.61|428.06|422.66|428.07|422.67|427.96|422.56|10
1626904370000|2021-07-21 21:52:50|428.05|422.65|427.98|422.58|428.05|422.65|427.98|422.58|10
1626904380000|2021-07-21 21:53:00|427.96|422.56|428.03|422.63|428.03|422.63|427.95|422.55|8
1626904390000|2021-07-21 21:53:10|428.02|422.62|428.08|422.68|428.08|422.68|428.02|422.62|5
1626904400000|2021-07-21 21:53:20|428.09|422.69|428.07|422.67|428.09|422.69|428.06|422.66|4
1626904410000|2021-07-21 21:53:30|428.05|422.65|428.07|422.67|428.09|422.69|428.05|422.65|7
1626904420000|2021-07-21 21:53:40|428.09|422.69|428.21|422.81|428.22|422.82|428.07|422.67|11
1626904430000|2021-07-21 21:53:50|428.2|422.8|428.2|422.8|428.2|422.8|428.2|422.8|1
1626904440000|2021-07-21 21:54:00|428.21|422.81|428.21|422.81|428.21|422.81|428.21|422.81|1
1626904450000|2021-07-21 21:54:10|428.3|422.9|428.43|423.03|428.43|423.03|428.3|422.9|9
1626904460000|2021-07-21 21:54:20|428.44|423.04|428.43|423.03|428.44|423.04|428.42|423.02|4
1626904470000|2021-07-21 21:54:30|428.36|422.96|428.29|422.89|428.37|422.97|428.28|422.88|7
1626904480000|2021-07-21 21:54:40|428.28|422.88|428.32|422.92|428.32|422.92|428.28|422.88|2
1626904490000|2021-07-21 21:54:50|428.31|422.91|428.33|422.93|428.34|422.94|428.31|422.91|5
1626904500000|2021-07-21 21:55:00|428.32|422.92|428.19|422.79|428.34|422.94|428.19|422.79|11
1626904510000|2021-07-21 21:55:10|428.17|422.77|428.14|422.74|428.17|422.77|428.14|422.74|2
1626904530000|2021-07-21 21:55:30|428.12|422.72|428.12|422.72|428.12|422.72|428.12|422.72|1
1626904540000|2021-07-21 21:55:40|428.02|422.62|428.27|422.87|428.27|422.87|427.98|422.58|11
1626904550000|2021-07-21 21:55:50|428.26|422.86|428.16|422.76|428.26|422.86|428.12|422.72|12
1626904560000|2021-07-21 21:56:00|428.13|422.73|428.13|422.73|428.13|422.73|428.13|422.73|1
1626904570000|2021-07-21 21:56:10|428.06|422.66|427.89|422.49|428.06|422.66|427.89|422.49|12
1626904580000|2021-07-21 21:56:20|427.88|422.48|427.89|422.49|427.89|422.49|427.88|422.48|2
1626904590000|2021-07-21 21:56:30|427.88|422.48|427.88|422.48|427.89|422.49|427.88|422.48|7
1626904600000|2021-07-21 21:56:40|427.89|422.49|428.01|422.61|428.01|422.61|427.88|422.48|19
1626904610000|2021-07-21 21:56:50|427.98|422.58|428.06|422.66|428.16|422.76|427.98|422.58|9
1626904620000|2021-07-21 21:57:00|428.07|422.67|427.96|422.56|428.07|422.67|427.96|422.56|6
1626904630000|2021-07-21 21:57:10|427.94|422.54|428|422.6|428|422.6|427.94|422.54|3
1626904640000|2021-07-21 21:57:20|427.98|422.58|427.98|422.58|428|422.6|427.97|422.57|4
1626904650000|2021-07-21 21:57:30|427.99|422.59|427.96|422.56|427.99|422.59|427.96|422.56|5
1626904670000|2021-07-21 21:57:50|428.01|422.61|427.95|422.55|428.01|422.61|427.94|422.54|4
1626904680000|2021-07-21 21:58:00|427.96|422.56|428.01|422.61|428.01|422.61|427.96|422.56|12
1626904690000|2021-07-21 21:58:10|427.96|422.56|427.83|422.43|427.96|422.56|427.83|422.43|7
1626904700000|2021-07-21 21:58:20|427.81|422.41|427.81|422.41|427.85|422.45|427.81|422.41|3
1626904710000|2021-07-21 21:58:30|427.84|422.44|427.82|422.42|427.85|422.45|427.82|422.42|4
1626904720000|2021-07-21 21:58:40|427.81|422.41|427.81|422.41|427.81|422.41|427.81|422.41|1
1626904730000|2021-07-21 21:58:50|427.83|422.43|427.84|422.44|427.84|422.44|427.83|422.43|2
1626904740000|2021-07-21 21:59:00|427.85|422.45|427.92|422.52|427.92|422.52|427.84|422.44|5
1626904750000|2021-07-21 21:59:10|427.93|422.53|428.04|422.64|428.04|422.64|427.93|422.53|15
1626904760000|2021-07-21 21:59:20|428.03|422.63|428.01|422.61|428.04|422.64|428.01|422.61|4
1626904770000|2021-07-21 21:59:30|427.99|422.59|427.98|422.58|427.99|422.59|427.98|422.58|6
1626904780000|2021-07-21 21:59:40|428|422.6|428.03|422.63|428.03|422.63|428|422.6|3
1626904820000|2021-07-21 22:00:20|427.98|422.58|428|422.6|428|422.6|427.98|422.58|2
1626904830000|2021-07-21 22:00:30|427.98|422.58|427.93|422.53|427.99|422.59|427.93|422.53|10
1626904840000|2021-07-21 22:00:40|427.9|422.5|427.91|422.51|427.91|422.51|427.9|422.5|2
1626904860000|2021-07-21 22:01:00|428.05|422.65|427.82|422.42|428.05|422.65|427.79|422.39|10
1626904870000|2021-07-21 22:01:10|427.81|422.41|427.74|422.34|427.81|422.41|427.74|422.34|3
1626904880000|2021-07-21 22:01:20|427.71|422.31|427.51|422.11|427.71|422.31|427.48|422.08|10
1626904890000|2021-07-21 22:01:30|427.49|422.09|427.87|422.47|427.88|422.48|427.49|422.09|14
1626904900000|2021-07-21 22:01:40|427.81|422.41|427.9|422.5|427.9|422.5|427.72|422.32|13
1626904910000|2021-07-21 22:01:50|427.96|422.56|427.94|422.54|427.99|422.59|427.85|422.45|16
1626904930000|2021-07-21 22:02:10|427.78|422.38|427.93|422.53|427.93|422.53|427.78|422.38|4
1626904940000|2021-07-21 22:02:20|427.95|422.55|427.98|422.58|427.99|422.59|427.95|422.55|5
1626904950000|2021-07-21 22:02:30|427.94|422.54|427.96|422.56|428|422.6|427.94|422.54|11
1626904960000|2021-07-21 22:02:40|428|422.6|428.01|422.61|428.01|422.61|428|422.6|2
1626904970000|2021-07-21 22:02:50|427.95|422.55|428.02|422.62|428.02|422.62|427.95|422.55|2
1626904980000|2021-07-21 22:03:00|428.01|422.61|427.9|422.5|428.01|422.61|427.89|422.49|6
1626904990000|2021-07-21 22:03:10|427.89|422.49|427.9|422.5|427.9|422.5|427.89|422.49|2
1626905000000|2021-07-21 22:03:20|427.89|422.49|427.88|422.48|427.89|422.49|427.84|422.44|4
1626905010000|2021-07-21 22:03:30|427.85|422.45|427.9|422.5|427.9|422.5|427.85|422.45|6
1626905020000|2021-07-21 22:03:40|427.89|422.49|427.89|422.49|427.89|422.49|427.89|422.49|1
1626905030000|2021-07-21 22:03:50|427.93|422.53|427.93|422.53|427.94|422.54|427.93|422.53|13
1626905040000|2021-07-21 22:04:00|427.92|422.52|427.94|422.54|427.94|422.54|427.92|422.52|7
1626905070000|2021-07-21 22:04:30|427.96|422.56|427.96|422.56|427.96|422.56|427.92|422.52|7
1626905080000|2021-07-21 22:04:40|428.04|422.64|427.99|422.59|428.19|422.79|427.99|422.59|14
1626905090000|2021-07-21 22:04:50|428.04|422.64|427.96|422.56|428.04|422.64|427.87|422.47|17
1626905100000|2021-07-21 22:05:00|427.95|422.55|427.74|422.34|427.98|422.58|427.74|422.34|21
1626905110000|2021-07-21 22:05:10|427.75|422.35|427.78|422.38|427.78|422.38|427.75|422.35|2
1626905120000|2021-07-21 22:05:20|427.79|422.39|427.79|422.39|427.81|422.41|427.75|422.35|11
1626905130000|2021-07-21 22:05:30|427.78|422.38|427.75|422.35|427.78|422.38|427.74|422.34|9
1626905140000|2021-07-21 22:05:40|427.76|422.36|427.69|422.29|427.76|422.36|427.69|422.29|7
1626905150000|2021-07-21 22:05:50|427.68|422.28|427.72|422.32|427.72|422.32|427.68|422.28|2
1626905160000|2021-07-21 22:06:00|427.58|422.18|427.48|422.08|427.58|422.18|427.45|422.05|8
1626905170000|2021-07-21 22:06:10|427.47|422.07|427.49|422.09|427.51|422.11|427.47|422.07|6
1626905180000|2021-07-21 22:06:20|427.47|422.07|427.54|422.14|427.54|422.14|427.45|422.05|5
1626905190000|2021-07-21 22:06:30|427.53|422.13|427.6|422.2|427.63|422.23|427.53|422.13|6
1626905200000|2021-07-21 22:06:40|427.62|422.22|427.56|422.16|427.62|422.22|427.56|422.16|6
1626905210000|2021-07-21 22:06:50|427.57|422.17|427.71|422.31|427.73|422.33|427.56|422.16|7
1626905220000|2021-07-21 22:07:00|427.88|422.48|427.68|422.28|427.88|422.48|427.67|422.27|10
1626905230000|2021-07-21 22:07:10|427.72|422.32|427.87|422.47|427.88|422.48|427.72|422.32|8
1626905240000|2021-07-21 22:07:20|427.86|422.46|427.67|422.27|427.86|422.46|427.66|422.26|9
1626905260000|2021-07-21 22:07:40|427.7|422.3|427.68|422.28|427.7|422.3|427.64|422.24|5
1626905270000|2021-07-21 22:07:50|427.78|422.38|427.67|422.27|427.78|422.38|427.64|422.24|10
1626905280000|2021-07-21 22:08:00|427.66|422.26|427.58|422.18|427.66|422.26|427.44|422.04|14
1626905290000|2021-07-21 22:08:10|427.57|422.17|427.55|422.15|427.58|422.18|427.53|422.13|6
1626905300000|2021-07-21 22:08:20|427.56|422.16|427.45|422.05|427.56|422.16|427.39|421.99|14
1626905310000|2021-07-21 22:08:30|427.47|422.07|427.48|422.08|427.48|422.08|427.45|422.05|3
1626905320000|2021-07-21 22:08:40|427.47|422.07|427.48|422.08|427.5|422.1|427.47|422.07|8
1626905330000|2021-07-21 22:08:50|427.49|422.09|427.42|422.02|427.49|422.09|427.42|422.02|2
1626905340000|2021-07-21 22:09:00|427.43|422.03|427.5|422.1|427.5|422.1|427.42|422.02|4
1626905350000|2021-07-21 22:09:10|427.51|422.11|427.65|422.25|427.68|422.28|427.49|422.09|12
1626905360000|2021-07-21 22:09:20|427.64|422.24|427.58|422.18|427.64|422.24|427.57|422.17|8
1626905370000|2021-07-21 22:09:30|427.57|422.17|427.57|422.17|427.57|422.17|427.57|422.17|1
1626905380000|2021-07-21 22:09:40|427.59|422.19|427.59|422.19|427.6|422.2|427.59|422.19|3
1626905400000|2021-07-21 22:10:00|427.63|422.23|427.58|422.18|427.63|422.23|427.57|422.17|7
1626905410000|2021-07-21 22:10:10|427.57|422.17|427.58|422.18|427.59|422.19|427.57|422.17|5
1626905420000|2021-07-21 22:10:20|427.59|422.19|427.61|422.21|427.61|422.21|427.58|422.18|4
1626905430000|2021-07-21 22:10:30|427.64|422.24|427.65|422.25|427.65|422.25|427.58|422.18|7
1626905440000|2021-07-21 22:10:40|427.66|422.26|427.75|422.35|427.75|422.35|427.59|422.19|6
1626905450000|2021-07-21 22:10:50|427.83|422.43|427.9|422.5|427.9|422.5|427.83|422.43|10
1626905460000|2021-07-21 22:11:00|427.91|422.51|427.79|422.39|427.96|422.56|427.79|422.39|10
1626905470000|2021-07-21 22:11:10|427.8|422.4|427.91|422.51|427.91|422.51|427.79|422.39|8
1626905480000|2021-07-21 22:11:20|427.92|422.52|427.9|422.5|427.93|422.53|427.69|422.29|15
1626905490000|2021-07-21 22:11:30|427.94|422.54|428.13|422.73|428.13|422.73|427.94|422.54|6
1626905500000|2021-07-21 22:11:40|428.09|422.69|428.22|422.82|428.33|422.93|428.09|422.69|19
1626905510000|2021-07-21 22:11:50|428.16|422.76|428.19|422.79|428.19|422.79|428.16|422.76|7
1626905520000|2021-07-21 22:12:00|428.22|422.82|428.15|422.75|428.22|422.82|428.14|422.74|11
1626905530000|2021-07-21 22:12:10|428.14|422.74|428.58|423.18|428.58|423.18|428.13|422.73|15
1626905540000|2021-07-21 22:12:20|428.59|423.19|428.63|423.23|428.66|423.26|428.59|423.19|9
1626905550000|2021-07-21 22:12:30|428.64|423.24|428.72|423.32|428.72|423.32|428.64|423.24|5
1626905560000|2021-07-21 22:12:40|428.74|423.34|428.73|423.33|428.77|423.37|428.63|423.23|6
1626905570000|2021-07-21 22:12:50|428.75|423.35|428.75|423.35|428.75|423.35|428.75|423.35|1
1626905580000|2021-07-21 22:13:00|428.73|423.33|428.73|423.33|428.88|423.48|428.73|423.33|7
1626905590000|2021-07-21 22:13:10|428.75|423.35|428.59|423.19|428.75|423.35|428.59|423.19|7
1626905600000|2021-07-21 22:13:20|428.56|423.16|428.64|423.24|428.7|423.3|428.55|423.15|9
1626905610000|2021-07-21 22:13:30|428.65|423.25|428.82|423.42|428.84|423.44|428.65|423.25|7
1626905620000|2021-07-21 22:13:40|428.83|423.43|428.84|423.44|428.88|423.48|428.83|423.43|8
1626905630000|2021-07-21 22:13:50|428.86|423.46|428.89|423.49|428.89|423.49|428.85|423.45|5
1626905640000|2021-07-21 22:14:00|428.94|423.54|428.95|423.55|428.95|423.55|428.94|423.54|6
1626905650000|2021-07-21 22:14:10|428.94|423.54|428.82|423.42|428.95|423.55|428.81|423.41|7
1626905660000|2021-07-21 22:14:20|428.84|423.44|428.94|423.54|428.94|423.54|428.84|423.44|4
1626905670000|2021-07-21 22:14:30|428.82|423.42|428.82|423.42|428.84|423.44|428.77|423.37|15
1626905680000|2021-07-21 22:14:40|428.83|423.43|428.88|423.48|428.89|423.49|428.82|423.42|14
1626905690000|2021-07-21 22:14:50|428.89|423.49|428.84|423.44|428.89|423.49|428.81|423.41|8
1626905700000|2021-07-21 22:15:00|428.87|423.47|428.8|423.4|428.87|423.47|428.79|423.39|12
1626905710000|2021-07-21 22:15:10|428.79|423.39|428.86|423.46|428.86|423.46|428.75|423.35|11
1626905720000|2021-07-21 22:15:20|428.87|423.47|428.87|423.47|428.88|423.48|428.86|423.46|11
1626905730000|2021-07-21 22:15:30|428.84|423.44|428.72|423.32|428.84|423.44|428.72|423.32|7
1626905740000|2021-07-21 22:15:40|428.71|423.31|428.76|423.36|428.77|423.37|428.69|423.29|11
1626905750000|2021-07-21 22:15:50|428.77|423.37|428.77|423.37|428.79|423.39|428.76|423.36|7
1626905760000|2021-07-21 22:16:00|428.8|423.4|428.67|423.27|428.8|423.4|428.66|423.26|13
1626905770000|2021-07-21 22:16:10|428.66|423.26|428.49|423.09|428.66|423.26|428.45|423.05|20
1626905780000|2021-07-21 22:16:20|428.47|423.07|428.46|423.06|428.47|423.07|428.46|423.06|2
1626905790000|2021-07-21 22:16:30|428.44|423.04|428.48|423.08|428.49|423.09|428.35|422.95|12
1626905800000|2021-07-21 22:16:40|428.47|423.07|428.37|422.97|428.47|423.07|428.35|422.95|15
1626905810000|2021-07-21 22:16:50|428.35|422.95|428.33|422.93|428.36|422.96|428.32|422.92|8
1626905820000|2021-07-21 22:17:00|428.35|422.95|428.51|423.11|428.51|423.11|428.33|422.93|14
1626905830000|2021-07-21 22:17:10|428.52|423.12|428.5|423.1|428.52|423.12|428.49|423.09|11
1626905840000|2021-07-21 22:17:20|428.51|423.11|428.73|423.33|428.74|423.34|428.51|423.11|20
1626905850000|2021-07-21 22:17:30|428.72|423.32|428.67|423.27|428.75|423.35|428.65|423.25|17
1626905860000|2021-07-21 22:17:40|428.68|423.28|428.71|423.31|428.72|423.32|428.67|423.27|9
1626905870000|2021-07-21 22:17:50|428.72|423.32|428.71|423.31|428.72|423.32|428.7|423.3|4
1626905880000|2021-07-21 22:18:00|428.72|423.32|428.84|423.44|428.9|423.5|428.72|423.32|7
1626905890000|2021-07-21 22:18:10|428.79|423.39|428.9|423.5|428.92|423.52|428.79|423.39|6
1626905900000|2021-07-21 22:18:20|428.89|423.49|428.83|423.43|428.89|423.49|428.83|423.43|6
1626905910000|2021-07-21 22:18:30|428.81|423.41|428.86|423.46|428.86|423.46|428.8|423.4|12
1626905920000|2021-07-21 22:18:40|428.85|423.45|428.84|423.44|428.86|423.46|428.82|423.42|11
1626905930000|2021-07-21 22:18:50|428.86|423.46|429.49|424.09|429.49|424.09|428.86|423.46|12
1626905940000|2021-07-21 22:19:00|429.59|424.19|429.54|424.14|429.73|424.33|429.38|423.98|29
1626905950000|2021-07-21 22:19:10|429.55|424.15|429.3|423.9|429.55|424.15|429.25|423.85|27
1626905960000|2021-07-21 22:19:20|429.31|423.91|429.22|423.82|429.38|423.98|429.22|423.82|20
1626905970000|2021-07-21 22:19:30|429.23|423.83|429.23|423.83|429.23|423.83|429.2|423.8|15
1626905980000|2021-07-21 22:19:40|429.22|423.82|429.22|423.82|429.26|423.86|429.2|423.8|20
1626905990000|2021-07-21 22:19:50|429.23|423.83|429.49|424.09|429.49|424.09|429.21|423.81|19
1626906000000|2021-07-21 22:20:00|429.48|424.08|429.2|423.8|429.52|424.12|429.2|423.8|26
1626906010000|2021-07-21 22:20:10|429.21|423.81|429.29|423.89|429.3|423.9|429.17|423.77|17
1626906020000|2021-07-21 22:20:20|429.28|423.88|429.31|423.91|429.32|423.92|429.27|423.87|16
1626906030000|2021-07-21 22:20:30|429.3|423.9|429.4|424|429.45|424.05|429.28|423.88|19
1626906040000|2021-07-21 22:20:40|429.37|423.97|429.61|424.21|429.61|424.21|429.36|423.96|19
1626906050000|2021-07-21 22:20:50|429.6|424.2|429.62|424.22|429.63|424.23|429.54|424.14|15
1626906060000|2021-07-21 22:21:00|429.63|424.23|429.68|424.28|429.72|424.32|429.58|424.18|20
1626906070000|2021-07-21 22:21:10|429.69|424.29|429.39|423.99|429.71|424.31|429.36|423.96|21
1626906080000|2021-07-21 22:21:20|429.4|424|429.44|424.04|429.49|424.09|429.4|424|18
1626906090000|2021-07-21 22:21:30|429.46|424.06|429.76|424.36|429.76|424.36|429.33|423.93|16
1626906100000|2021-07-21 22:21:40|429.78|424.38|429.81|424.41|429.82|424.42|429.72|424.32|18
1626906110000|2021-07-21 22:21:50|429.79|424.39|429.84|424.44|429.85|424.45|429.79|424.39|6
1626906120000|2021-07-21 22:22:00|429.87|424.47|429.85|424.45|429.87|424.47|429.83|424.43|5
1626906130000|2021-07-21 22:22:10|429.86|424.46|429.84|424.44|429.86|424.46|429.79|424.39|15
1626906140000|2021-07-21 22:22:20|429.83|424.43|430.03|424.63|430.07|424.67|429.82|424.42|22
1626906150000|2021-07-21 22:22:30|430.07|424.67|430.05|424.65|430.09|424.69|430.04|424.64|15
1626906160000|2021-07-21 22:22:40|430.06|424.66|429.96|424.56|430.09|424.69|429.93|424.53|21
1626906170000|2021-07-21 22:22:50|429.95|424.55|429.97|424.57|429.99|424.59|429.92|424.52|11
1626906180000|2021-07-21 22:23:00|429.95|424.55|429.85|424.45|429.97|424.57|429.85|424.45|16
1626906190000|2021-07-21 22:23:10|429.84|424.44|429.84|424.44|429.84|424.44|429.84|424.44|1
1626906200000|2021-07-21 22:23:20|429.85|424.45|429.97|424.57|429.98|424.58|429.85|424.45|15
1626906210000|2021-07-21 22:23:30|429.96|424.56|429.94|424.54|429.96|424.56|429.91|424.51|13
1626906220000|2021-07-21 22:23:40|429.93|424.53|430.06|424.66|430.06|424.66|429.91|424.51|14
1626906230000|2021-07-21 22:23:50|430.05|424.65|430.02|424.62|430.07|424.67|430.01|424.61|11
1626906240000|2021-07-21 22:24:00|430.04|424.64|430.06|424.66|430.08|424.68|430.04|424.64|9
1626906250000|2021-07-21 22:24:10|430.26|424.86|430.41|425.01|430.49|425.09|430.26|424.86|11
1626906260000|2021-07-21 22:24:20|430.37|424.97|430.48|425.08|430.5|425.1|430.35|424.95|22
1626906270000|2021-07-21 22:24:30|430.49|425.09|430.83|425.43|430.84|425.44|430.47|425.07|18
1626906280000|2021-07-21 22:24:40|430.81|425.41|430.44|425.04|430.96|425.56|430.44|425.04|19
1626906290000|2021-07-21 22:24:50|430.46|425.06|430.42|425.02|430.53|425.13|430.28|424.88|29
1626906300000|2021-07-21 22:25:00|430.41|425.01|430.34|424.94|430.48|425.08|430.24|424.84|22
1626906310000|2021-07-21 22:25:10|430.35|424.95|430.44|425.04|430.46|425.06|430.35|424.95|11
1626906320000|2021-07-21 22:25:20|430.42|425.02|430.44|425.04|430.45|425.05|430.42|425.02|4
1626906330000|2021-07-21 22:25:30|430.45|425.05|430.54|425.14|430.54|425.14|430.42|425.02|12
1626906340000|2021-07-21 22:25:40|430.53|425.13|430.51|425.11|430.55|425.15|430.51|425.11|15
1626906350000|2021-07-21 22:25:50|430.52|425.12|430.42|425.02|430.52|425.12|430.42|425.02|13
1626906360000|2021-07-21 22:26:00|430.41|425.01|430.39|424.99|430.42|425.02|430.32|424.92|20
1626906370000|2021-07-21 22:26:10|430.42|425.02|430.47|425.07|430.47|425.07|430.41|425.01|18
1626906380000|2021-07-21 22:26:20|430.48|425.08|430.72|425.32|430.73|425.33|430.48|425.08|21
1626906390000|2021-07-21 22:26:30|430.68|425.28|430.96|425.56|430.96|425.56|430.65|425.25|20
1626906400000|2021-07-21 22:26:40|431.03|425.63|431.07|425.67|431.08|425.68|431.03|425.63|7
1626906410000|2021-07-21 22:26:50|431.08|425.68|430.87|425.47|431.37|425.97|430.87|425.47|26
1626906420000|2021-07-21 22:27:00|430.86|425.46|430.88|425.48|430.93|425.53|430.83|425.43|18
1626906430000|2021-07-21 22:27:10|430.91|425.51|431|425.6|431|425.6|430.91|425.51|15
1626906440000|2021-07-21 22:27:20|430.99|425.59|431.02|425.62|431.02|425.62|430.96|425.56|7
1626906450000|2021-07-21 22:27:30|431.05|425.65|431.22|425.82|431.29|425.89|431.05|425.65|15
1626906460000|2021-07-21 22:27:40|431.24|425.84|431.21|425.81|431.39|425.99|431.21|425.81|22
1626906470000|2021-07-21 22:27:50|431.2|425.8|431.19|425.79|431.21|425.81|431.15|425.75|13
1626906480000|2021-07-21 22:28:00|431.21|425.81|431.16|425.76|431.24|425.84|431.14|425.74|15
1626906490000|2021-07-21 22:28:10|431.14|425.74|431.4|426|431.42|426.02|431.14|425.74|22
1626906500000|2021-07-21 22:28:20|431.39|425.99|431.39|425.99|431.4|426|431.39|425.99|3
1626906510000|2021-07-21 22:28:30|431.38|425.98|431.27|425.87|431.4|426|431.27|425.87|13
1626906520000|2021-07-21 22:28:40|431.28|425.88|431.21|425.81|431.32|425.92|431.19|425.79|18
1626906530000|2021-07-21 22:28:50|431.22|425.82|431.22|425.82|431.23|425.83|431.21|425.81|13
1626906540000|2021-07-21 22:29:00|431.2|425.8|430.84|425.44|431.21|425.81|430.83|425.43|15
1626906550000|2021-07-21 22:29:10|430.76|425.36|430.59|425.19|430.76|425.36|430.59|425.19|6
1626906560000|2021-07-21 22:29:20|430.56|425.16|430.6|425.2|430.63|425.23|430.35|424.95|11
1626906570000|2021-07-21 22:29:30|430.45|425.05|430.24|424.84|430.45|425.05|430.22|424.82|9
1626906580000|2021-07-21 22:29:40|430.26|424.86|430.17|424.77|430.32|424.92|430.17|424.77|21
1626906590000|2021-07-21 22:29:50|430.16|424.76|430.37|424.97|430.37|424.97|430.16|424.76|15
1626906600000|2021-07-21 22:30:00|430.41|425.01|430.23|424.83|430.41|425.01|430.21|424.81|18
1626906610000|2021-07-21 22:30:10|430.22|424.82|430.07|424.67|430.23|424.83|430.07|424.67|14
1626906620000|2021-07-21 22:30:20|430.09|424.69|430.34|424.94|430.34|424.94|430.07|424.67|15
1626906630000|2021-07-21 22:30:30|430.29|424.89|430.29|424.89|430.34|424.94|430.24|424.84|12
1626906640000|2021-07-21 22:30:40|430.28|424.88|430.21|424.81|430.28|424.88|430.21|424.81|24
1626906650000|2021-07-21 22:30:50|430.18|424.78|430.01|424.61|430.21|424.81|430.01|424.61|17
1626906660000|2021-07-21 22:31:00|430.03|424.63|430.23|424.83|430.24|424.84|430.03|424.63|13
1626906670000|2021-07-21 22:31:10|430.24|424.84|430.66|425.26|430.66|425.26|430.24|424.84|24
1626906680000|2021-07-21 22:31:20|430.67|425.27|430.62|425.22|430.67|425.27|430.59|425.19|9
1626906690000|2021-07-21 22:31:30|430.59|425.19|430.39|424.99|430.59|425.19|430.39|424.99|13
1626906700000|2021-07-21 22:31:40|430.38|424.98|430.35|424.95|430.43|425.03|430.33|424.93|16
1626906710000|2021-07-21 22:31:50|430.34|424.94|430.26|424.86|430.34|424.94|430.23|424.83|8
1626906720000|2021-07-21 22:32:00|430.23|424.83|430.19|424.79|430.23|424.83|430.17|424.77|14
1626906730000|2021-07-21 22:32:10|430.2|424.8|430.03|424.63|430.2|424.8|430.03|424.63|11
1626906740000|2021-07-21 22:32:20|430.02|424.62|430.1|424.7|430.13|424.73|429.99|424.59|15
1626906750000|2021-07-21 22:32:30|430.11|424.71|430.03|424.63|430.12|424.72|430.03|424.63|13
1626906760000|2021-07-21 22:32:40|430.04|424.64|430.1|424.7|430.1|424.7|429.98|424.58|8
1626906770000|2021-07-21 22:32:50|430.09|424.69|430.1|424.7|430.1|424.7|430.05|424.65|4
1626906780000|2021-07-21 22:33:00|430.11|424.71|430.36|424.96|430.43|425.03|430.08|424.68|11
1626906790000|2021-07-21 22:33:10|430.35|424.95|430.41|425.01|430.41|425.01|430.35|424.95|6
1626906800000|2021-07-21 22:33:20|430.43|425.03|430.31|424.91|430.44|425.04|430.31|424.91|15
1626906810000|2021-07-21 22:33:30|430.3|424.9|430.06|424.66|430.31|424.91|430.06|424.66|15
1626906820000|2021-07-21 22:33:40|430.04|424.64|429.93|424.53|430.04|424.64|429.93|424.53|12
1626906830000|2021-07-21 22:33:50|430.04|424.64|430.14|424.74|430.14|424.74|429.98|424.58|9
1626906840000|2021-07-21 22:34:00|430.24|424.84|430.06|424.66|430.26|424.86|430.05|424.65|21
1626906850000|2021-07-21 22:34:10|430.11|424.71|430.26|424.86|430.29|424.89|430.05|424.65|29
1626906860000|2021-07-21 22:34:20|430.25|424.85|430.23|424.83|430.26|424.86|430.21|424.81|14
1626906870000|2021-07-21 22:34:30|430.19|424.79|430.21|424.81|430.21|424.81|430.19|424.79|11
1626906880000|2021-07-21 22:34:40|430.19|424.79|430.31|424.91|430.31|424.91|430.19|424.79|4
1626906890000|2021-07-21 22:34:50|430.28|424.88|430.42|425.02|430.42|425.02|430.28|424.88|5
1626906900000|2021-07-21 22:35:00|430.43|425.03|430.33|424.93|430.47|425.07|430.33|424.93|12
1626906910000|2021-07-21 22:35:10|430.29|424.89|430.3|424.9|430.31|424.91|430.28|424.88|12
1626906920000|2021-07-21 22:35:20|430.29|424.89|430.12|424.72|430.29|424.89|430.12|424.72|13
1626906930000|2021-07-21 22:35:30|430.11|424.71|429.98|424.58|430.12|424.72|429.98|424.58|10
1626906940000|2021-07-21 22:35:40|430.03|424.63|429.88|424.48|430.03|424.63|429.88|424.48|10
1626906950000|2021-07-21 22:35:50|429.89|424.49|430|424.6|430.01|424.61|429.87|424.47|9
1626906960000|2021-07-21 22:36:00|429.99|424.59|429.95|424.55|429.99|424.59|429.88|424.48|17
1626906970000|2021-07-21 22:36:10|429.93|424.53|429.92|424.52|429.95|424.55|429.91|424.51|8
1626906980000|2021-07-21 22:36:20|429.93|424.53|429.89|424.49|429.93|424.53|429.88|424.48|9
1626906990000|2021-07-21 22:36:30|429.9|424.5|429.9|424.5|429.91|424.51|429.9|424.5|3
1626907000000|2021-07-21 22:36:40|429.89|424.49|429.89|424.49|429.9|424.5|429.89|424.49|5
1626907010000|2021-07-21 22:36:50|429.87|424.47|429.81|424.41|429.87|424.47|429.81|424.41|3
1626907020000|2021-07-21 22:37:00|429.82|424.42|429.82|424.42|429.82|424.42|429.82|424.42|1
1626907030000|2021-07-21 22:37:10|429.88|424.48|430.13|424.73|430.19|424.79|429.88|424.48|17
1626907040000|2021-07-21 22:37:20|430.09|424.69|429.95|424.55|430.09|424.69|429.95|424.55|11
1626907050000|2021-07-21 22:37:30|429.94|424.54|429.99|424.59|429.99|424.59|429.94|424.54|12
1626907060000|2021-07-21 22:37:40|429.98|424.58|429.97|424.57|429.98|424.58|429.96|424.56|12
1626907070000|2021-07-21 22:37:50|429.96|424.56|430.03|424.63|430.03|424.63|429.94|424.54|5
1626907080000|2021-07-21 22:38:00|430.02|424.62|430.06|424.66|430.09|424.69|429.81|424.41|19
1626907090000|2021-07-21 22:38:10|430.03|424.63|430.04|424.64|430.06|424.66|430.03|424.63|9
1626907100000|2021-07-21 22:38:20|430|424.6|429.99|424.59|430.03|424.63|429.99|424.59|10
1626907110000|2021-07-21 22:38:30|430|424.6|430.05|424.65|430.05|424.65|430|424.6|15
1626907120000|2021-07-21 22:38:40|430.04|424.64|430|424.6|430.04|424.64|430|424.6|4
1626907130000|2021-07-21 22:38:50|429.99|424.59|430.06|424.66|430.06|424.66|429.97|424.57|8
1626907140000|2021-07-21 22:39:00|430.11|424.71|430.19|424.79|430.25|424.85|430.11|424.71|9
1626907150000|2021-07-21 22:39:10|430.18|424.78|430.2|424.8|430.21|424.81|430.18|424.78|10
1626907160000|2021-07-21 22:39:20|430.21|424.81|429.96|424.56|430.21|424.81|429.96|424.56|18
1626907170000|2021-07-21 22:39:30|429.95|424.55|429.98|424.58|430|424.6|429.94|424.54|12
1626907180000|2021-07-21 22:39:40|429.99|424.59|429.95|424.55|429.99|424.59|429.95|424.55|5
1626907190000|2021-07-21 22:39:50|429.96|424.56|430.11|424.71|430.11|424.71|429.96|424.56|15
1626907200000|2021-07-21 22:40:00|430.1|424.7|429.9|424.5|430.11|424.71|429.89|424.49|15
1626907210000|2021-07-21 22:40:10|429.91|424.51|429.95|424.55|429.98|424.58|429.91|424.51|11
1626907220000|2021-07-21 22:40:20|429.93|424.53|429.76|424.36|429.93|424.53|429.76|424.36|14
1626907230000|2021-07-21 22:40:30|429.75|424.35|429.73|424.33|429.77|424.37|429.7|424.3|14
1626907240000|2021-07-21 22:40:40|429.72|424.32|429.73|424.33|429.74|424.34|429.72|424.32|8
1626907250000|2021-07-21 22:40:50|429.74|424.34|429.71|424.31|429.74|424.34|429.68|424.28|11
1626907260000|2021-07-21 22:41:00|429.7|424.3|429.7|424.3|429.7|424.3|429.7|424.3|1
1626907270000|2021-07-21 22:41:10|429.74|424.34|429.9|424.5|430|424.6|429.74|424.34|18
1626907280000|2021-07-21 22:41:20|429.89|424.49|429.76|424.36|429.93|424.53|429.71|424.31|20
1626907290000|2021-07-21 22:41:30|429.75|424.35|429.74|424.34|429.75|424.35|429.71|424.31|21
1626907300000|2021-07-21 22:41:40|429.73|424.33|429.74|424.34|429.74|424.34|429.69|424.29|15
1626907310000|2021-07-21 22:41:50|429.75|424.35|429.76|424.36|429.78|424.38|429.72|424.32|16
1626907320000|2021-07-21 22:42:00|429.75|424.35|430.08|424.68|430.08|424.68|429.74|424.34|15
1626907330000|2021-07-21 22:42:10|430.09|424.69|430.1|424.7|430.11|424.71|430.08|424.68|7
1626907340000|2021-07-21 22:42:20|430.11|424.71|430.14|424.74|430.14|424.74|430.11|424.71|3
1626907350000|2021-07-21 22:42:30|430.11|424.71|430.11|424.71|430.11|424.71|430.11|424.71|1
1626907360000|2021-07-21 22:42:40|430.14|424.74|430.12|424.72|430.14|424.74|430.12|424.72|2
1626907370000|2021-07-21 22:42:50|430.13|424.73|430.13|424.73|430.14|424.74|430.12|424.72|5
1626907380000|2021-07-21 22:43:00|430.14|424.74|430.14|424.74|430.14|424.74|430.14|424.74|1
1626907390000|2021-07-21 22:43:10|430.13|424.73|430.13|424.73|430.13|424.73|430.13|424.73|1
1626907400000|2021-07-21 22:43:20|430.07|424.67|429.96|424.56|430.08|424.68|429.96|424.56|10
1626907410000|2021-07-21 22:43:30|429.97|424.57|429.98|424.58|429.98|424.58|429.96|424.56|12
1626907420000|2021-07-21 22:43:40|429.97|424.57|429.93|424.53|429.97|424.57|429.93|424.53|8
1626907430000|2021-07-21 22:43:50|429.92|424.52|429.99|424.59|429.99|424.59|429.92|424.52|10
1626907440000|2021-07-21 22:44:00|430.02|424.62|430|424.6|430.02|424.62|429.98|424.58|13
1626907450000|2021-07-21 22:44:10|430.01|424.61|430.3|424.9|430.3|424.9|430.01|424.61|7
1626907460000|2021-07-21 22:44:20|430.5|425.1|430.63|425.23|430.63|425.23|430.5|425.1|5
1626907470000|2021-07-21 22:44:30|430.62|425.22|430.63|425.23|430.63|425.23|430.62|425.22|2
1626907490000|2021-07-21 22:44:50|430.66|425.26|430.81|425.41|430.81|425.41|430.66|425.26|7
1626907500000|2021-07-21 22:45:00|430.98|425.58|430.86|425.46|430.98|425.58|430.86|425.46|5
1626907510000|2021-07-21 22:45:10|430.82|425.42|430.79|425.39|430.84|425.44|430.78|425.38|11
1626907520000|2021-07-21 22:45:20|430.71|425.31|430.67|425.27|430.72|425.32|430.61|425.21|16
1626907530000|2021-07-21 22:45:30|430.66|425.26|430.65|425.25|430.67|425.27|430.62|425.22|9
1626907540000|2021-07-21 22:45:40|430.66|425.26|430.65|425.25|430.66|425.26|430.62|425.22|9
1626907550000|2021-07-21 22:45:50|430.66|425.26|430.64|425.24|430.66|425.26|430.64|425.24|5
1626907560000|2021-07-21 22:46:00|430.65|425.25|430.65|425.25|430.65|425.25|430.64|425.24|5
1626907570000|2021-07-21 22:46:10|430.63|425.23|430.88|425.48|430.93|425.53|430.63|425.23|18
1626907580000|2021-07-21 22:46:20|430.91|425.51|430.87|425.47|430.91|425.51|430.81|425.41|12
1626907590000|2021-07-21 22:46:30|430.88|425.48|430.76|425.36|430.89|425.49|430.76|425.36|11
1626907600000|2021-07-21 22:46:40|430.78|425.38|430.82|425.42|430.82|425.42|430.76|425.36|12
1626907610000|2021-07-21 22:46:50|430.83|425.43|430.83|425.43|430.83|425.43|430.83|425.43|1
1626907620000|2021-07-21 22:47:00|430.84|425.44|430.87|425.47|430.9|425.5|430.84|425.44|5
1626907630000|2021-07-21 22:47:10|430.86|425.46|430.88|425.48|430.88|425.48|430.85|425.45|8
1626907640000|2021-07-21 22:47:20|430.87|425.47|430.89|425.49|430.89|425.49|430.84|425.44|13
1626907650000|2021-07-21 22:47:30|430.9|425.5|430.88|425.48|430.95|425.55|430.88|425.48|6
1626907660000|2021-07-21 22:47:40|430.86|425.46|430.91|425.51|430.91|425.51|430.86|425.46|2
1626907670000|2021-07-21 22:47:50|430.92|425.52|430.92|425.52|430.92|425.52|430.92|425.52|1
1626907680000|2021-07-21 22:48:00|430.91|425.51|430.91|425.51|430.91|425.51|430.91|425.51|1
1626907690000|2021-07-21 22:48:10|430.92|425.52|430.95|425.55|430.95|425.55|430.92|425.52|4
1626907700000|2021-07-21 22:48:20|430.96|425.56|431.1|425.7|431.1|425.7|430.96|425.56|6
1626907710000|2021-07-21 22:48:30|431.11|425.71|430.87|425.47|431.11|425.71|430.87|425.47|13
1626907720000|2021-07-21 22:48:40|430.88|425.48|430.87|425.47|430.88|425.48|430.86|425.46|6
1626907730000|2021-07-21 22:48:50|430.88|425.48|430.9|425.5|430.9|425.5|430.83|425.43|8
1626907740000|2021-07-21 22:49:00|430.89|425.49|430.79|425.39|430.9|425.5|430.76|425.36|14
1626907750000|2021-07-21 22:49:10|430.78|425.38|430.76|425.36|430.82|425.42|430.76|425.36|11
1626907760000|2021-07-21 22:49:20|430.74|425.34|430.71|425.31|430.74|425.34|430.68|425.28|8
1626907770000|2021-07-21 22:49:30|430.74|425.34|430.75|425.35|430.89|425.49|430.7|425.3|18
1626907780000|2021-07-21 22:49:40|430.76|425.36|430.82|425.42|430.83|425.43|430.69|425.29|17
1626907790000|2021-07-21 22:49:50|430.83|425.43|430.82|425.42|430.83|425.43|430.81|425.41|7
1626907800000|2021-07-21 22:50:00|430.81|425.41|430.72|425.32|430.81|425.41|430.72|425.32|24
1626907810000|2021-07-21 22:50:10|430.7|425.3|430.6|425.2|430.7|425.3|430.59|425.19|15
1626907820000|2021-07-21 22:50:20|430.65|425.25|430.58|425.18|430.66|425.26|430.58|425.18|9
1626907830000|2021-07-21 22:50:30|430.59|425.19|430.62|425.22|430.71|425.31|430.59|425.19|17
1626907840000|2021-07-21 22:50:40|430.65|425.25|430.65|425.25|430.68|425.28|430.65|425.25|7
1626907850000|2021-07-21 22:50:50|430.64|425.24|430.67|425.27|430.71|425.31|430.63|425.23|11
1626907860000|2021-07-21 22:51:00|430.68|425.28|430.63|425.23|430.7|425.3|430.63|425.23|11
1626907870000|2021-07-21 22:51:10|430.62|425.22|430.66|425.26|430.67|425.27|430.62|425.22|16
1626907880000|2021-07-21 22:51:20|430.65|425.25|430.65|425.25|430.67|425.27|430.63|425.23|9
1626907890000|2021-07-21 22:51:30|430.66|425.26|430.64|425.24|430.67|425.27|430.64|425.24|9
1626907900000|2021-07-21 22:51:40|430.61|425.21|430.64|425.24|430.66|425.26|430.61|425.21|7
1626907910000|2021-07-21 22:51:50|430.63|425.23|430.64|425.24|430.65|425.25|430.63|425.23|8
1626907920000|2021-07-21 22:52:00|430.63|425.23|430.56|425.16|430.63|425.23|430.56|425.16|5
1626907930000|2021-07-21 22:52:10|430.59|425.19|430.52|425.12|430.59|425.19|430.49|425.09|14
1626907940000|2021-07-21 22:52:20|430.53|425.13|430.57|425.17|430.57|425.17|430.52|425.12|3
1626907950000|2021-07-21 22:52:30|430.6|425.2|430.68|425.28|430.68|425.28|430.6|425.2|8
1626907960000|2021-07-21 22:52:40|430.63|425.23|430.71|425.31|430.73|425.33|430.63|425.23|10
1626907970000|2021-07-21 22:52:50|430.89|425.49|430.91|425.51|431.05|425.65|430.89|425.49|11
1626907980000|2021-07-21 22:53:00|430.93|425.53|430.91|425.51|430.93|425.53|430.91|425.51|2
1626907990000|2021-07-21 22:53:10|430.92|425.52|430.91|425.51|430.98|425.58|430.91|425.51|3
1626908000000|2021-07-21 22:53:20|430.89|425.49|430.94|425.54|430.95|425.55|430.88|425.48|5
1626908030000|2021-07-21 22:53:50|430.92|425.52|430.99|425.59|430.99|425.59|430.89|425.49|3
1626908040000|2021-07-21 22:54:00|430.95|425.55|430.99|425.59|430.99|425.59|430.95|425.55|2
1626908050000|2021-07-21 22:54:10|430.94|425.54|430.97|425.57|430.97|425.57|430.94|425.54|4
1626908060000|2021-07-21 22:54:20|431.09|425.69|431.52|426.12|431.52|426.12|431.09|425.69|10
1626908070000|2021-07-21 22:54:30|431.53|426.13|431.53|426.13|431.53|426.13|431.51|426.11|3
1626908080000|2021-07-21 22:54:40|431.5|426.1|431.49|426.09|431.5|426.1|431.44|426.04|6
1626908090000|2021-07-21 22:54:50|431.51|426.11|431.45|426.05|431.57|426.17|431.45|426.05|13
1626908100000|2021-07-21 22:55:00|431.47|426.07|431.23|425.83|431.5|426.1|431.23|425.83|14
1626908110000|2021-07-21 22:55:10|431.18|425.78|431.22|425.82|431.24|425.84|431.14|425.74|18
1626908120000|2021-07-21 22:55:20|431.21|425.81|431.13|425.73|431.25|425.85|431.13|425.73|8
1626908130000|2021-07-21 22:55:30|431.14|425.74|431.16|425.76|431.19|425.79|431.14|425.74|11
1626908140000|2021-07-21 22:55:40|431.22|425.82|431.16|425.76|431.27|425.87|431.15|425.75|15
1626908150000|2021-07-21 22:55:50|431.18|425.78|431.12|425.72|431.18|425.78|431.11|425.71|11
1626908160000|2021-07-21 22:56:00|431.11|425.71|431.21|425.81|431.24|425.84|431.11|425.71|12
1626908170000|2021-07-21 22:56:10|431.22|425.82|431.56|426.16|431.56|426.16|431.22|425.82|15
1626908180000|2021-07-21 22:56:20|431.57|426.17|431.56|426.16|431.57|426.17|431.56|426.16|2
1626908190000|2021-07-21 22:56:30|431.57|426.17|431.59|426.19|431.61|426.21|431.49|426.09|11
1626908200000|2021-07-21 22:56:40|431.67|426.27|431.83|426.43|431.83|426.43|431.63|426.23|10
1626908210000|2021-07-21 22:56:50|431.81|426.41|431.81|426.41|431.81|426.41|431.81|426.41|1
1626908220000|2021-07-21 22:57:00|431.83|426.43|431.86|426.46|431.93|426.53|431.83|426.43|4
1626908230000|2021-07-21 22:57:10|431.9|426.5|432.02|426.62|432.02|426.62|431.9|426.5|4
1626908240000|2021-07-21 22:57:20|432.03|426.63|432.03|426.63|432.03|426.63|432.02|426.62|3
1626908250000|2021-07-21 22:57:30|432.02|426.62|432.05|426.65|432.05|426.65|432.02|426.62|4
1626908260000|2021-07-21 22:57:40|432.01|426.61|432.02|426.62|432.02|426.62|431.99|426.59|8
1626908270000|2021-07-21 22:57:50|432.03|426.63|432.26|426.86|432.28|426.88|432.01|426.61|10
1626908280000|2021-07-21 22:58:00|432.25|426.85|432.06|426.66|432.25|426.85|432.01|426.61|18
1626908290000|2021-07-21 22:58:10|432.05|426.65|432.06|426.66|432.13|426.73|432.05|426.65|5
1626908300000|2021-07-21 22:58:20|432.07|426.67|432.1|426.7|432.1|426.7|432.07|426.67|6
1626908310000|2021-07-21 22:58:30|432.11|426.71|432.12|426.72|432.12|426.72|432.11|426.71|2
1626908320000|2021-07-21 22:58:40|432.14|426.74|432.19|426.79|432.19|426.79|432.14|426.74|5
1626908330000|2021-07-21 22:58:50|432.18|426.78|432.22|426.82|432.22|426.82|432.16|426.76|11
1626908340000|2021-07-21 22:59:00|432.21|426.81|432.08|426.68|432.24|426.84|432.07|426.67|12
1626908350000|2021-07-21 22:59:10|432.13|426.73|432.14|426.74|432.17|426.77|432.13|426.73|11
1626908360000|2021-07-21 22:59:20|432.15|426.75|432.2|426.8|432.2|426.8|432.14|426.74|11
1626908370000|2021-07-21 22:59:30|432.16|426.76|432.24|426.84|432.25|426.85|432.16|426.76|8
1626908380000|2021-07-21 22:59:40|432.21|426.81|432.09|426.69|432.21|426.81|432.09|426.69|13
1626908390000|2021-07-21 22:59:50|432.11|426.71|432.29|426.89|432.29|426.89|432.11|426.71|13
1626908400000|2021-07-21 23:00:00|432.31|426.91|432.09|426.69|432.32|426.92|432|426.6|24
1626908410000|2021-07-21 23:00:10|432|426.6|432.07|426.67|432.07|426.67|432|426.6|14
1626908420000|2021-07-21 23:00:20|432.06|426.66|431.84|426.44|432.08|426.68|431.8|426.4|22
1626908430000|2021-07-21 23:00:30|431.83|426.43|431.74|426.34|431.84|426.44|431.74|426.34|8
1626908440000|2021-07-21 23:00:40|431.75|426.35|431.7|426.3|431.75|426.35|431.7|426.3|6
1626908450000|2021-07-21 23:00:50|431.63|426.23|431.67|426.27|431.68|426.28|431.62|426.22|20
1626908460000|2021-07-21 23:01:00|431.66|426.26|431.49|426.09|431.66|426.26|431.47|426.07|18
1626908470000|2021-07-21 23:01:10|431.5|426.1|431.45|426.05|431.5|426.1|431.45|426.05|12
1626908480000|2021-07-21 23:01:20|431.46|426.06|431.49|426.09|431.52|426.12|431.44|426.04|11
1626908490000|2021-07-21 23:01:30|431.5|426.1|431.34|425.94|431.5|426.1|431.33|425.93|18
1626908500000|2021-07-21 23:01:40|431.33|425.93|431.35|425.95|431.37|425.97|431.31|425.91|14
1626908510000|2021-07-21 23:01:50|431.36|425.96|431.16|425.76|431.41|426.01|431.13|425.73|20
1626908520000|2021-07-21 23:02:00|431.17|425.77|431.29|425.89|431.3|425.9|431.17|425.77|14
1626908530000|2021-07-21 23:02:10|431.23|425.83|431.35|425.95|431.35|425.95|431.23|425.83|13
1626908540000|2021-07-21 23:02:20|431.36|425.96|431.28|425.88|431.37|425.97|431.28|425.88|8
1626908550000|2021-07-21 23:02:30|431.29|425.89|431.23|425.83|431.3|425.9|431.23|425.83|8
1626908560000|2021-07-21 23:02:40|431.28|425.88|431.23|425.83|431.29|425.89|431.23|425.83|15
1626908570000|2021-07-21 23:02:50|431.24|425.84|431.31|425.91|431.31|425.91|431.23|425.83|15
1626908580000|2021-07-21 23:03:00|431.28|425.88|431.25|425.85|431.31|425.91|431.25|425.85|9
1626908590000|2021-07-21 23:03:10|431.27|425.87|431.27|425.87|431.29|425.89|431.2|425.8|18
1626908600000|2021-07-21 23:03:20|431.28|425.88|431.24|425.84|431.31|425.91|431.2|425.8|20
1626908610000|2021-07-21 23:03:30|431.23|425.83|431.2|425.8|431.24|425.84|431.18|425.78|14
1626908620000|2021-07-21 23:03:40|431.16|425.76|431.21|425.81|431.23|425.83|431.16|425.76|14
1626908630000|2021-07-21 23:03:50|431.2|425.8|431.19|425.79|431.2|425.8|431.15|425.75|4
1626908640000|2021-07-21 23:04:00|431.2|425.8|430.74|425.34|431.21|425.81|430.72|425.32|24
1626908650000|2021-07-21 23:04:10|430.79|425.39|430.8|425.4|430.88|425.48|430.73|425.33|24
1626908660000|2021-07-21 23:04:20|430.81|425.41|430.96|425.56|430.97|425.57|430.78|425.38|18
1626908670000|2021-07-21 23:04:30|430.93|425.53|430.87|425.47|430.94|425.54|430.82|425.42|13
1626908680000|2021-07-21 23:04:40|430.86|425.46|430.85|425.45|430.89|425.49|430.85|425.45|11
1626908690000|2021-07-21 23:04:50|430.84|425.44|430.98|425.58|430.98|425.58|430.84|425.44|9
1626908700000|2021-07-21 23:05:00|430.95|425.55|430.89|425.49|430.95|425.55|430.85|425.45|7
1626908710000|2021-07-21 23:05:10|430.88|425.48|430.82|425.42|430.88|425.48|430.78|425.38|18
1626908720000|2021-07-21 23:05:20|430.81|425.41|430.77|425.37|430.81|425.41|430.71|425.31|14
1626908730000|2021-07-21 23:05:30|430.78|425.38|431.04|425.64|431.05|425.65|430.74|425.34|19
1626908740000|2021-07-21 23:05:40|431.08|425.68|431.04|425.64|431.08|425.68|431.01|425.61|15
1626908750000|2021-07-21 23:05:50|431.05|425.65|431.12|425.72|431.12|425.72|431.02|425.62|14
1626908760000|2021-07-21 23:06:00|431.15|425.75|431.17|425.77|431.18|425.78|431.09|425.69|18
1626908770000|2021-07-21 23:06:10|431.15|425.75|431.18|425.78|431.18|425.78|431.15|425.75|4
1626908780000|2021-07-21 23:06:20|431.17|425.77|431.15|425.75|431.17|425.77|431.15|425.75|3
1626908790000|2021-07-21 23:06:30|431.14|425.74|431.13|425.73|431.14|425.74|431.08|425.68|15
1626908800000|2021-07-21 23:06:40|431.1|425.7|431.09|425.69|431.12|425.72|431.09|425.69|9
1626908810000|2021-07-21 23:06:50|431.08|425.68|430.98|425.58|431.08|425.68|430.97|425.57|13
1626908820000|2021-07-21 23:07:00|431.03|425.63|431.04|425.64|431.05|425.65|430.98|425.58|12
1626908830000|2021-07-21 23:07:10|431.03|425.63|431.03|425.63|431.04|425.64|430.99|425.59|15
1626908840000|2021-07-21 23:07:20|431.04|425.64|431.06|425.66|431.07|425.67|431.01|425.61|16
1626908850000|2021-07-21 23:07:30|431.05|425.65|431.07|425.67|431.07|425.67|430.99|425.59|15
1626908860000|2021-07-21 23:07:40|431.08|425.68|431.05|425.65|431.08|425.68|431.04|425.64|10
1626908870000|2021-07-21 23:07:50|431.04|425.64|431.04|425.64|431.05|425.65|431|425.6|13
1626908880000|2021-07-21 23:08:00|431.1|425.7|430.8|425.4|431.1|425.7|430.79|425.39|19
1626908890000|2021-07-21 23:08:10|430.79|425.39|430.79|425.39|430.79|425.39|430.79|425.39|1
1626908900000|2021-07-21 23:08:20|430.8|425.4|430.81|425.41|430.82|425.42|430.79|425.39|8
1626908910000|2021-07-21 23:08:30|430.82|425.42|430.96|425.56|430.96|425.56|430.82|425.42|7
1626908920000|2021-07-21 23:08:40|431.04|425.64|431.04|425.64|431.04|425.64|431.04|425.64|1
1626908930000|2021-07-21 23:08:50|431.06|425.66|431.01|425.61|431.06|425.66|431.01|425.61|6
1626908940000|2021-07-21 23:09:00|431.02|425.62|430.96|425.56|431.02|425.62|430.96|425.56|12
1626908950000|2021-07-21 23:09:10|431.05|425.65|430.98|425.58|431.05|425.65|430.97|425.57|5
1626908960000|2021-07-21 23:09:20|430.99|425.59|431.01|425.61|431.01|425.61|430.99|425.59|3
1626908980000|2021-07-21 23:09:40|431.02|425.62|431.02|425.62|431.02|425.62|431.02|425.62|1
1626908990000|2021-07-21 23:09:50|431.21|425.81|431.34|425.94|431.36|425.96|431.21|425.81|8
1626909000000|2021-07-21 23:10:00|431.35|425.95|431.37|425.97|431.37|425.97|431.34|425.94|10
1626909010000|2021-07-21 23:10:10|431.38|425.98|431.07|425.67|431.38|425.98|431.07|425.67|20
1626909030000|2021-07-21 23:10:30|431.08|425.68|431.08|425.68|431.09|425.69|431.08|425.68|3
1626909040000|2021-07-21 23:10:40|431.15|425.75|431.15|425.75|431.15|425.75|431.15|425.75|1
1626909050000|2021-07-21 23:10:50|431.13|425.73|431.19|425.79|431.19|425.79|431.12|425.72|7
1626909060000|2021-07-21 23:11:00|431.17|425.77|431.18|425.78|431.18|425.78|431.17|425.77|4
1626909080000|2021-07-21 23:11:20|431.16|425.76|430.95|425.55|431.16|425.76|430.94|425.54|13
1626909090000|2021-07-21 23:11:30|430.96|425.56|431.03|425.63|431.04|425.64|430.96|425.56|8
1626909100000|2021-07-21 23:11:40|431.01|425.61|431|425.6|431.01|425.61|430.99|425.59|10
1626909110000|2021-07-21 23:11:50|430.98|425.58|431|425.6|431.01|425.61|430.98|425.58|5
1626909120000|2021-07-21 23:12:00|431.02|425.62|431.01|425.61|431.02|425.62|431|425.6|3
1626909130000|2021-07-21 23:12:10|430.99|425.59|430.81|425.41|431.02|425.62|430.81|425.41|8
1626909140000|2021-07-21 23:12:20|430.8|425.4|430.73|425.33|430.83|425.43|430.73|425.33|6
1626909150000|2021-07-21 23:12:30|430.74|425.34|430.73|425.33|430.74|425.34|430.73|425.33|2
1626909160000|2021-07-21 23:12:40|430.74|425.34|430.87|425.47|430.89|425.49|430.74|425.34|18
1626909170000|2021-07-21 23:12:50|430.88|425.48|430.98|425.58|430.99|425.59|430.87|425.47|16
1626909180000|2021-07-21 23:13:00|430.97|425.57|430.94|425.54|430.98|425.58|430.93|425.53|7
1626909190000|2021-07-21 23:13:10|430.93|425.53|431.18|425.78|431.18|425.78|430.93|425.53|21
1626909200000|2021-07-21 23:13:20|431.14|425.74|431.15|425.75|431.16|425.76|431.12|425.72|5
1626909210000|2021-07-21 23:13:30|431.14|425.74|431.17|425.77|431.17|425.77|431.12|425.72|7
1626909220000|2021-07-21 23:13:40|431.18|425.78|431.13|425.73|431.18|425.78|431.13|425.73|9
1626909230000|2021-07-21 23:13:50|431.14|425.74|431.14|425.74|431.14|425.74|431.11|425.71|15
1626909240000|2021-07-21 23:14:00|431.11|425.71|431.35|425.95|431.35|425.95|431.11|425.71|13
1626909250000|2021-07-21 23:14:10|431.36|425.96|431.8|426.4|431.8|426.4|431.23|425.83|16
1626909260000|2021-07-21 23:14:20|431.81|426.41|431.74|426.34|431.83|426.43|431.74|426.34|8
1626909270000|2021-07-21 23:14:30|431.75|426.35|431.78|426.38|431.79|426.39|431.75|426.35|5
1626909280000|2021-07-21 23:14:40|431.81|426.41|431.84|426.44|431.84|426.44|431.81|426.41|4
1626909290000|2021-07-21 23:14:50|431.85|426.45|432.25|426.85|432.25|426.85|431.82|426.42|24
1626909300000|2021-07-21 23:15:00|432.24|426.84|432.17|426.77|432.24|426.84|432.12|426.72|21
1626909310000|2021-07-21 23:15:10|432.18|426.78|432.29|426.89|432.34|426.94|432.18|426.78|20
1626909320000|2021-07-21 23:15:20|432.3|426.9|432.31|426.91|432.32|426.92|432.29|426.89|16
1626909330000|2021-07-21 23:15:30|432.33|426.93|432.66|427.26|432.66|427.26|432.33|426.93|9
1626909340000|2021-07-21 23:15:40|432.7|427.3|432.97|427.57|432.97|427.57|432.7|427.3|6
1626909350000|2021-07-21 23:15:50|432.93|427.53|432.82|427.42|432.93|427.53|432.82|427.42|13
1626909360000|2021-07-21 23:16:00|432.85|427.45|432.68|427.28|432.86|427.46|432.55|427.15|13
1626909370000|2021-07-21 23:16:10|432.71|427.31|432.74|427.34|432.79|427.39|432.71|427.31|20
1626909380000|2021-07-21 23:16:20|432.75|427.35|432.75|427.35|432.8|427.4|432.72|427.32|22
1626909390000|2021-07-21 23:16:30|432.74|427.34|432.58|427.18|432.75|427.35|432.55|427.15|12
1626909400000|2021-07-21 23:16:40|432.57|427.17|432.79|427.39|432.84|427.44|432.49|427.09|18
1626909410000|2021-07-21 23:16:50|432.72|427.32|432.62|427.22|432.76|427.36|432.58|427.18|20
1626909420000|2021-07-21 23:17:00|432.61|427.21|432.47|427.07|432.62|427.22|432.47|427.07|14
1626909430000|2021-07-21 23:17:10|432.48|427.08|432.44|427.04|432.66|427.26|432.44|427.04|21
1626909440000|2021-07-21 23:17:20|432.4|427|432.44|427.04|432.7|427.3|432.39|426.99|23
1626909450000|2021-07-21 23:17:30|432.45|427.05|432.41|427.01|432.5|427.1|432.3|426.9|21
1626909460000|2021-07-21 23:17:40|432.39|426.99|432.13|426.73|432.39|426.99|432.11|426.71|22
1626909470000|2021-07-21 23:17:50|432.12|426.72|432.03|426.63|432.12|426.72|432.02|426.62|9
1626909480000|2021-07-21 23:18:00|431.97|426.57|431.98|426.58|432.03|426.63|431.92|426.52|11
1626909490000|2021-07-21 23:18:10|431.99|426.59|432.09|426.69|432.11|426.71|431.82|426.42|14
1626909500000|2021-07-21 23:18:20|432.08|426.68|432.09|426.69|432.09|426.69|432.02|426.62|15
1626909510000|2021-07-21 23:18:30|432.08|426.68|432.06|426.66|432.08|426.68|432.06|426.66|3
1626909520000|2021-07-21 23:18:40|432.03|426.63|431.88|426.48|432.03|426.63|431.87|426.47|24
1626909530000|2021-07-21 23:18:50|431.87|426.47|431.89|426.49|431.89|426.49|431.85|426.45|6
1626909540000|2021-07-21 23:19:00|431.86|426.46|431.9|426.5|431.96|426.56|431.84|426.44|12
1626909550000|2021-07-21 23:19:10|431.89|426.49|431.87|426.47|431.92|426.52|431.82|426.42|18
1626909560000|2021-07-21 23:19:20|431.86|426.46|431.71|426.31|431.86|426.46|431.71|426.31|13
1626909570000|2021-07-21 23:19:30|431.72|426.32|431.72|426.32|431.73|426.33|431.69|426.29|10
1626909580000|2021-07-21 23:19:40|431.65|426.25|431.7|426.3|431.72|426.32|431.65|426.25|7
1626909590000|2021-07-21 23:19:50|431.71|426.31|431.7|426.3|431.74|426.34|431.68|426.28|18
1626909600000|2021-07-21 23:20:00|431.67|426.27|431.67|426.27|431.71|426.31|431.67|426.27|14
1626909610000|2021-07-21 23:20:10|431.68|426.28|431.62|426.22|431.77|426.37|431.61|426.21|20
1626909620000|2021-07-21 23:20:20|431.61|426.21|431.63|426.23|431.67|426.27|431.61|426.21|11
1626909630000|2021-07-21 23:20:30|431.62|426.22|431.63|426.23|431.63|426.23|431.62|426.22|4
1626909640000|2021-07-21 23:20:40|431.62|426.22|431.68|426.28|431.68|426.28|431.62|426.22|10
1626909650000|2021-07-21 23:20:50|431.69|426.29|431.8|426.4|431.82|426.42|431.67|426.27|11
1626909660000|2021-07-21 23:21:00|431.79|426.39|431.66|426.26|431.79|426.39|431.62|426.22|15
1626909670000|2021-07-21 23:21:10|431.65|426.25|431.68|426.28|431.68|426.28|431.6|426.2|6
1626909680000|2021-07-21 23:21:20|431.65|426.25|431.62|426.22|431.68|426.28|431.61|426.21|11
1626909690000|2021-07-21 23:21:30|431.61|426.21|431.5|426.1|431.61|426.21|431.49|426.09|17
1626909700000|2021-07-21 23:21:40|431.49|426.09|431.47|426.07|431.5|426.1|431.46|426.06|8
1626909710000|2021-07-21 23:21:50|431.48|426.08|431.47|426.07|431.48|426.08|431.46|426.06|4
1626909720000|2021-07-21 23:22:00|431.48|426.08|431.44|426.04|431.48|426.08|431.42|426.02|8
1626909730000|2021-07-21 23:22:10|431.4|426|431.4|426|431.42|426.02|431.37|425.97|15
1626909740000|2021-07-21 23:22:20|431.41|426.01|431.4|426|431.41|426.01|431.39|425.99|7
1626909750000|2021-07-21 23:22:30|431.39|425.99|431.39|425.99|431.41|426.01|431.39|425.99|7
1626909760000|2021-07-21 23:22:40|431.37|425.97|431.39|425.99|431.39|425.99|431.37|425.97|6
1626909770000|2021-07-21 23:22:50|431.4|426|431.34|425.94|431.4|426|431.34|425.94|9
1626909780000|2021-07-21 23:23:00|431.28|425.88|431.19|425.79|431.28|425.88|431.16|425.76|8
1626909790000|2021-07-21 23:23:10|431.22|425.82|431.17|425.77|431.24|425.84|431.17|425.77|11
1626909800000|2021-07-21 23:23:20|431.18|425.78|431.09|425.69|431.18|425.78|431.09|425.69|7
1626909810000|2021-07-21 23:23:30|431.1|425.7|430.91|425.51|431.1|425.7|430.91|425.51|11
1626909820000|2021-07-21 23:23:40|430.87|425.47|430.7|425.3|430.88|425.48|430.7|425.3|7
1626909840000|2021-07-21 23:24:00|430.66|425.26|430.78|425.38|430.86|425.46|430.63|425.23|14
1626909850000|2021-07-21 23:24:10|430.73|425.33|430.75|425.35|430.83|425.43|430.7|425.3|6
1626909860000|2021-07-21 23:24:20|430.6|425.2|430.59|425.19|430.64|425.24|430.59|425.19|11
1626909870000|2021-07-21 23:24:30|430.57|425.17|430.58|425.18|430.59|425.19|430.56|425.16|6
1626909880000|2021-07-21 23:24:40|430.57|425.17|430.54|425.14|430.58|425.18|430.53|425.13|21
1626909890000|2021-07-21 23:24:50|430.55|425.15|430.75|425.35|430.76|425.36|430.49|425.09|23
1626909900000|2021-07-21 23:25:00|430.78|425.38|430.91|425.51|430.93|425.53|430.78|425.38|7
1626909910000|2021-07-21 23:25:10|430.9|425.5|430.89|425.49|430.9|425.5|430.83|425.43|15
1626909920000|2021-07-21 23:25:20|430.88|425.48|431.06|425.66|431.06|425.66|430.88|425.48|10
1626909930000|2021-07-21 23:25:30|431.07|425.67|431.07|425.67|431.08|425.68|431.05|425.65|7
1626909940000|2021-07-21 23:25:40|431.08|425.68|431.08|425.68|431.09|425.69|431.07|425.67|9
1626909950000|2021-07-21 23:25:50|431.09|425.69|431.07|425.67|431.09|425.69|431.06|425.66|6
1626909960000|2021-07-21 23:26:00|431.08|425.68|431.13|425.73|431.18|425.78|431.07|425.67|17
1626909970000|2021-07-21 23:26:10|431.14|425.74|431.21|425.81|431.23|425.83|431.14|425.74|14
1626909980000|2021-07-21 23:26:20|431.22|425.82|431.25|425.85|431.25|425.85|431.21|425.81|10
1626909990000|2021-07-21 23:26:30|431.24|425.84|431.18|425.78|431.24|425.84|431.14|425.74|21
1626910000000|2021-07-21 23:26:40|431.17|425.77|431.19|425.79|431.19|425.79|431.16|425.76|10
1626910010000|2021-07-21 23:26:50|431.18|425.78|431.23|425.83|431.23|425.83|431.16|425.76|13
1626910020000|2021-07-21 23:27:00|431.22|425.82|431.23|425.83|431.23|425.83|431.18|425.78|11
1626910030000|2021-07-21 23:27:10|431.24|425.84|431.27|425.87|431.27|425.87|431.24|425.84|6
1626910040000|2021-07-21 23:27:20|431.28|425.88|431.28|425.88|431.39|425.99|431.25|425.85|19
1626910050000|2021-07-21 23:27:30|431.32|425.92|431.31|425.91|431.33|425.93|431.31|425.91|7
1626910060000|2021-07-21 23:27:40|431.29|425.89|431.45|426.05|431.45|426.05|431.29|425.89|10
1626910070000|2021-07-21 23:27:50|431.44|426.04|431.3|425.9|431.46|426.06|431.3|425.9|21
1626910080000|2021-07-21 23:28:00|431.28|425.88|431.09|425.69|431.28|425.88|431.09|425.69|18
1626910090000|2021-07-21 23:28:10|431.1|425.7|431.13|425.73|431.15|425.75|431.1|425.7|15
1626910100000|2021-07-21 23:28:20|431.11|425.71|431.15|425.75|431.15|425.75|431.09|425.69|10
1626910110000|2021-07-21 23:28:30|431.14|425.74|431.03|425.63|431.14|425.74|431.03|425.63|19
1626910120000|2021-07-21 23:28:40|431.02|425.62|430.87|425.47|431.02|425.62|430.85|425.45|14
1626910130000|2021-07-21 23:28:50|430.86|425.46|430.96|425.56|431.01|425.61|430.86|425.46|13
1626910140000|2021-07-21 23:29:00|430.95|425.55|431.16|425.76|431.17|425.77|430.95|425.55|15
1626910150000|2021-07-21 23:29:10|431.17|425.77|431.14|425.74|431.17|425.77|431.1|425.7|6
1626910160000|2021-07-21 23:29:20|431.16|425.76|431.16|425.76|431.17|425.77|431.15|425.75|5
1626910170000|2021-07-21 23:29:30|431.15|425.75|431.23|425.83|431.23|425.83|431.15|425.75|3
1626910180000|2021-07-21 23:29:40|431.27|425.87|431.28|425.88|431.32|425.92|431.27|425.87|5
1626910190000|2021-07-21 23:29:50|431.3|425.9|431.19|425.79|431.34|425.94|431.19|425.79|10
1626910200000|2021-07-21 23:30:00|431.2|425.8|431.25|425.85|431.26|425.86|431.18|425.78|17
1626910210000|2021-07-21 23:30:10|431.24|425.84|431.32|425.92|431.32|425.92|431.24|425.84|10
1626910220000|2021-07-21 23:30:20|431.31|425.91|431.46|426.06|431.46|426.06|431.31|425.91|12
1626910230000|2021-07-21 23:30:30|431.47|426.07|431.55|426.15|431.55|426.15|431.47|426.07|3
1626910240000|2021-07-21 23:30:40|431.56|426.16|431.69|426.29|431.69|426.29|431.56|426.16|7
1626910250000|2021-07-21 23:30:50|431.68|426.28|431.64|426.24|431.68|426.28|431.54|426.14|13
1626910260000|2021-07-21 23:31:00|431.63|426.23|431.66|426.26|431.66|426.26|431.63|426.23|8
1626910280000|2021-07-21 23:31:20|431.67|426.27|431.7|426.3|431.7|426.3|431.67|426.27|2
1626910290000|2021-07-21 23:31:30|431.71|426.31|431.71|426.31|431.71|426.31|431.71|426.31|1
1626910300000|2021-07-21 23:31:40|431.72|426.32|431.72|426.32|431.72|426.32|431.72|426.32|1
1626910310000|2021-07-21 23:31:50|431.75|426.35|431.75|426.35|431.75|426.35|431.75|426.35|1
1626910330000|2021-07-21 23:32:10|431.82|426.42|431.82|426.42|431.82|426.42|431.82|426.42|1
1626910340000|2021-07-21 23:32:20|431.81|426.41|431.67|426.27|431.81|426.41|431.67|426.27|14
1626910350000|2021-07-21 23:32:30|431.65|426.25|431.47|426.07|431.65|426.25|431.44|426.04|18
1626910360000|2021-07-21 23:32:40|431.46|426.06|431.42|426.02|431.47|426.07|431.42|426.02|8
1626910370000|2021-07-21 23:32:50|431.47|426.07|431.41|426.01|431.48|426.08|431.41|426.01|3
1626910380000|2021-07-21 23:33:00|431.45|426.05|431.42|426.02|431.48|426.08|431.41|426.01|12
1626910390000|2021-07-21 23:33:10|431.37|425.97|431.41|426.01|431.47|426.07|431.37|425.97|9
1626910400000|2021-07-21 23:33:20|431.42|426.02|431.68|426.28|431.68|426.28|431.41|426.01|11
1626910410000|2021-07-21 23:33:30|431.66|426.26|431.66|426.26|431.66|426.26|431.66|426.26|1
1626910420000|2021-07-21 23:33:40|431.68|426.28|431.56|426.16|431.7|426.3|431.54|426.14|6
1626910430000|2021-07-21 23:33:50|431.54|426.14|431.57|426.17|431.58|426.18|431.51|426.11|20
1626910440000|2021-07-21 23:34:00|431.56|426.16|431.57|426.17|431.57|426.17|431.52|426.12|8
1626910450000|2021-07-21 23:34:10|431.55|426.15|431.86|426.46|431.86|426.46|431.53|426.13|21
1626910460000|2021-07-21 23:34:20|431.87|426.47|431.87|426.47|431.87|426.47|431.87|426.47|1
1626910470000|2021-07-21 23:34:30|431.83|426.43|431.85|426.45|431.85|426.45|431.83|426.43|2
1626910480000|2021-07-21 23:34:40|431.84|426.44|431.75|426.35|431.84|426.44|431.71|426.31|13
1626910490000|2021-07-21 23:34:50|431.78|426.38|432.3|426.9|432.31|426.91|431.76|426.36|26
1626910500000|2021-07-21 23:35:00|432.28|426.88|432.24|426.84|432.3|426.9|432.22|426.82|15
1626910510000|2021-07-21 23:35:10|432.15|426.75|432.08|426.68|432.17|426.77|432.06|426.66|17
1626910520000|2021-07-21 23:35:20|432.07|426.67|432.05|426.65|432.11|426.71|432.04|426.64|14
1626910530000|2021-07-21 23:35:30|432.04|426.64|431.83|426.43|432.06|426.66|431.83|426.43|11
1626910540000|2021-07-21 23:35:40|431.85|426.45|431.68|426.28|431.87|426.47|431.67|426.27|18
1626910550000|2021-07-21 23:35:50|431.67|426.27|431.7|426.3|431.74|426.34|431.67|426.27|10
1626910560000|2021-07-21 23:36:00|431.74|426.34|431.65|426.25|431.74|426.34|431.62|426.22|9
1626910570000|2021-07-21 23:36:10|431.62|426.22|431.46|426.06|431.62|426.22|431.44|426.04|19
1626910580000|2021-07-21 23:36:20|431.48|426.08|431.49|426.09|431.5|426.1|431.46|426.06|6
1626910590000|2021-07-21 23:36:30|431.4|426|431.31|425.91|431.41|426.01|431.31|425.91|5
1626910600000|2021-07-21 23:36:40|431.3|425.9|431.22|425.82|431.3|425.9|431.22|425.82|11
1626910610000|2021-07-21 23:36:50|431.14|425.74|431.06|425.66|431.14|425.74|431.06|425.66|7
1626910620000|2021-07-21 23:37:00|431|425.6|431.02|425.62|431.09|425.69|430.98|425.58|22
1626910630000|2021-07-21 23:37:10|431.03|425.63|431.07|425.67|431.08|425.68|431|425.6|16
1626910640000|2021-07-21 23:37:20|431.06|425.66|431.07|425.67|431.08|425.68|431.06|425.66|4
1626910650000|2021-07-21 23:37:30|431.08|425.68|431.07|425.67|431.11|425.71|431.07|425.67|9
1626910660000|2021-07-21 23:37:40|431.06|425.66|431.09|425.69|431.09|425.69|431.06|425.66|6
1626910670000|2021-07-21 23:37:50|431.12|425.72|431.57|426.17|431.7|426.3|431.12|425.72|21
1626910680000|2021-07-21 23:38:00|431.56|426.16|431.56|426.16|431.57|426.17|431.52|426.12|23
1626910690000|2021-07-21 23:38:10|431.55|426.15|431.46|426.06|431.55|426.15|431.46|426.06|15
1626910700000|2021-07-21 23:38:20|431.53|426.13|431.66|426.26|431.68|426.28|431.53|426.13|10
1626910710000|2021-07-21 23:38:30|431.67|426.27|431.76|426.36|431.76|426.36|431.66|426.26|8
1626910720000|2021-07-21 23:38:40|431.75|426.35|431.76|426.36|431.77|426.37|431.72|426.32|9
1626910730000|2021-07-21 23:38:50|431.77|426.37|431.78|426.38|431.79|426.39|431.73|426.33|9
1626910740000|2021-07-21 23:39:00|431.79|426.39|431.67|426.27|431.79|426.39|431.63|426.23|17
1626910750000|2021-07-21 23:39:10|431.64|426.24|431.51|426.11|431.64|426.24|431.51|426.11|14
1626910760000|2021-07-21 23:39:20|431.5|426.1|431.53|426.13|431.53|426.13|431.5|426.1|11
1626910770000|2021-07-21 23:39:30|431.54|426.14|431.75|426.35|431.75|426.35|431.54|426.14|7
1626910780000|2021-07-21 23:39:40|431.76|426.36|431.63|426.23|431.76|426.36|431.62|426.22|18
1626910790000|2021-07-21 23:39:50|431.64|426.24|431.71|426.31|431.73|426.33|431.61|426.21|15
1626910800000|2021-07-21 23:40:00|431.72|426.32|431.79|426.39|431.79|426.39|431.68|426.28|10
1626910810000|2021-07-21 23:40:10|431.8|426.4|431.76|426.36|431.8|426.4|431.72|426.32|7
1626910820000|2021-07-21 23:40:20|431.75|426.35|431.74|426.34|431.76|426.36|431.73|426.33|15
1626910830000|2021-07-21 23:40:30|431.75|426.35|431.98|426.58|431.98|426.58|431.73|426.33|15
1626910840000|2021-07-21 23:40:40|431.97|426.57|431.99|426.59|431.99|426.59|431.95|426.55|10
1626910850000|2021-07-21 23:40:50|431.98|426.58|431.92|426.52|431.99|426.59|431.85|426.45|16
1626910860000|2021-07-21 23:41:00|431.96|426.56|432.29|426.89|432.29|426.89|431.96|426.56|7
1626910870000|2021-07-21 23:41:10|432.3|426.9|432.33|426.93|432.44|427.04|432.3|426.9|7
1626910880000|2021-07-21 23:41:20|432.32|426.92|432.31|426.91|432.35|426.95|432.28|426.88|7
1626910890000|2021-07-21 23:41:30|432.34|426.94|432.36|426.96|432.36|426.96|432.33|426.93|4
1626910900000|2021-07-21 23:41:40|432.56|427.16|432.54|427.14|432.7|427.3|432.46|427.06|12
1626910910000|2021-07-21 23:41:50|432.53|427.13|432.62|427.22|432.68|427.28|432.53|427.13|14
1626910920000|2021-07-21 23:42:00|432.61|427.21|432.54|427.14|432.67|427.27|432.51|427.11|14
1626910930000|2021-07-21 23:42:10|432.53|427.13|432.42|427.02|432.56|427.16|432.41|427.01|11
1626910940000|2021-07-21 23:42:20|432.44|427.04|432.49|427.09|432.51|427.11|432.42|427.02|19
1626910950000|2021-07-21 23:42:30|432.52|427.12|432.49|427.09|432.52|427.12|432.46|427.06|15
1626910960000|2021-07-21 23:42:40|432.5|427.1|432.47|427.07|432.51|427.11|432.47|427.07|12
1626910970000|2021-07-21 23:42:50|432.49|427.09|432.74|427.34|432.78|427.38|432.46|427.06|22
1626910980000|2021-07-21 23:43:00|432.66|427.26|432.7|427.3|432.72|427.32|432.65|427.25|19
1626910990000|2021-07-21 23:43:10|432.69|427.29|432.68|427.28|432.72|427.32|432.68|427.28|14
1626911000000|2021-07-21 23:43:20|432.64|427.24|432.73|427.33|432.74|427.34|432.63|427.23|11
1626911010000|2021-07-21 23:43:30|432.72|427.32|432.84|427.44|432.88|427.48|432.72|427.32|10
1626911020000|2021-07-21 23:43:40|432.85|427.45|432.88|427.48|432.89|427.49|432.74|427.34|15
1626911030000|2021-07-21 23:43:50|432.89|427.49|432.95|427.55|432.97|427.57|432.88|427.48|11
1626911040000|2021-07-21 23:44:00|432.91|427.51|432.87|427.47|432.91|427.51|432.86|427.46|6
1626911050000|2021-07-21 23:44:10|432.9|427.5|432.61|427.21|432.9|427.5|432.61|427.21|12
1626911060000|2021-07-21 23:44:20|432.62|427.22|432.68|427.28|432.84|427.44|432.61|427.21|25
1626911070000|2021-07-21 23:44:30|432.66|427.26|432.58|427.18|432.66|427.26|432.55|427.15|21
1626911080000|2021-07-21 23:44:40|432.59|427.19|432.58|427.18|432.6|427.2|432.57|427.17|6
1626911090000|2021-07-21 23:44:50|432.57|427.17|432.55|427.15|432.59|427.19|432.53|427.13|10
1626911100000|2021-07-21 23:45:00|432.59|427.19|432.83|427.43|432.83|427.43|432.57|427.17|17
1626911110000|2021-07-21 23:45:10|432.84|427.44|432.98|427.58|432.98|427.58|432.84|427.44|7
1626911120000|2021-07-21 23:45:20|432.99|427.59|433.11|427.71|433.11|427.71|432.99|427.59|6
1626911130000|2021-07-21 23:45:30|433.15|427.75|433.32|427.92|433.46|428.06|433.15|427.75|7
1626911140000|2021-07-21 23:45:40|433.12|427.72|433.11|427.71|433.13|427.73|433.09|427.69|7
1626911150000|2021-07-21 23:45:50|433.12|427.72|433.41|428.01|433.41|428.01|433.11|427.71|13
1626911160000|2021-07-21 23:46:00|433.35|427.95|433.44|428.04|433.49|428.09|433.35|427.95|9
1626911170000|2021-07-21 23:46:10|433.45|428.05|433.4|428|433.61|428.21|433.4|428|11
1626911180000|2021-07-21 23:46:20|433.39|427.99|433.29|427.89|433.43|428.03|433.26|427.86|26
1626911190000|2021-07-21 23:46:30|433.3|427.9|433.28|427.88|433.33|427.93|433.27|427.87|18
1626911200000|2021-07-21 23:46:40|433.2|427.8|433.42|428.02|433.42|428.02|433.14|427.74|19
1626911210000|2021-07-21 23:46:50|433.36|427.96|433.29|427.89|433.36|427.96|433.25|427.85|10
1626911220000|2021-07-21 23:47:00|433.28|427.88|433.11|427.71|433.36|427.96|433.1|427.7|23
1626911230000|2021-07-21 23:47:10|433.12|427.72|433.08|427.68|433.13|427.73|433.07|427.67|8
1626911240000|2021-07-21 23:47:20|433.07|427.67|433.09|427.69|433.14|427.74|433.07|427.67|10
1626911250000|2021-07-21 23:47:30|433.08|427.68|433.19|427.79|433.21|427.81|433.07|427.67|8
1626911260000|2021-07-21 23:47:40|433.18|427.78|433.15|427.75|433.19|427.79|433.12|427.72|11
1626911270000|2021-07-21 23:47:50|433.1|427.7|433.31|427.91|433.31|427.91|433.1|427.7|7
1626911280000|2021-07-21 23:48:00|433.26|427.86|433.31|427.91|433.32|427.92|433.22|427.82|21
1626911290000|2021-07-21 23:48:10|433.32|427.92|433.58|428.18|433.62|428.22|433.32|427.92|18
1626911300000|2021-07-21 23:48:20|433.6|428.2|433.7|428.3|433.9|428.5|433.6|428.2|17
1626911310000|2021-07-21 23:48:30|433.69|428.29|433.53|428.13|433.76|428.36|433.53|428.13|16
1626911320000|2021-07-21 23:48:40|433.52|428.12|433.55|428.15|433.56|428.16|433.49|428.09|12
1626911330000|2021-07-21 23:48:50|433.54|428.14|433.43|428.03|433.54|428.14|433.42|428.02|26
1626911340000|2021-07-21 23:49:00|433.42|428.02|433.35|427.95|433.44|428.04|433.33|427.93|22
1626911350000|2021-07-21 23:49:10|433.36|427.96|433.36|427.96|433.42|428.02|433.35|427.95|22
1626911360000|2021-07-21 23:49:20|433.37|427.97|433.46|428.06|433.58|428.18|433.37|427.97|20
1626911370000|2021-07-21 23:49:30|433.48|428.08|433.44|428.04|433.54|428.14|433.42|428.02|24
1626911380000|2021-07-21 23:49:40|433.42|428.02|433.46|428.06|433.46|428.06|433.41|428.01|10
1626911390000|2021-07-21 23:49:50|433.44|428.04|433.39|427.99|433.44|428.04|433.39|427.99|16
1626911400000|2021-07-21 23:50:00|433.4|428|433.16|427.76|433.43|428.03|433.16|427.76|21
1626911410000|2021-07-21 23:50:10|433.13|427.73|433.08|427.68|433.14|427.74|433.08|427.68|11
1626911420000|2021-07-21 23:50:20|433.09|427.69|432.96|427.56|433.09|427.69|432.96|427.56|9
1626911430000|2021-07-21 23:50:30|432.95|427.55|432.95|427.55|432.97|427.57|432.9|427.5|24
1626911440000|2021-07-21 23:50:40|432.94|427.54|432.87|427.47|432.95|427.55|432.87|427.47|13
1626911450000|2021-07-21 23:50:50|432.86|427.46|432.88|427.48|432.91|427.51|432.86|427.46|18
1626911460000|2021-07-21 23:51:00|432.89|427.49|433.04|427.64|433.05|427.65|432.88|427.48|16
1626911470000|2021-07-21 23:51:10|433.09|427.69|433|427.6|433.13|427.73|432.96|427.56|21
1626911480000|2021-07-21 23:51:20|432.98|427.58|433.01|427.61|433.02|427.62|432.97|427.57|12
1626911490000|2021-07-21 23:51:30|433|427.6|432.99|427.59|433.01|427.61|432.87|427.47|13
1626911500000|2021-07-21 23:51:40|433|427.6|432.96|427.56|433.02|427.62|432.94|427.54|22
1626911510000|2021-07-21 23:51:50|432.95|427.55|432.74|427.34|432.95|427.55|432.74|427.34|8
1626911520000|2021-07-21 23:52:00|432.71|427.31|432.78|427.38|432.78|427.38|432.68|427.28|10
1626911530000|2021-07-21 23:52:10|432.77|427.37|432.68|427.28|432.78|427.38|432.67|427.27|8
1626911540000|2021-07-21 23:52:20|432.69|427.29|432.72|427.32|432.78|427.38|432.69|427.29|17
1626911550000|2021-07-21 23:52:30|432.73|427.33|432.71|427.31|432.77|427.37|432.71|427.31|10
1626911560000|2021-07-21 23:52:40|432.72|427.32|432.67|427.27|432.75|427.35|432.64|427.24|14
1626911570000|2021-07-21 23:52:50|432.68|427.28|432.69|427.29|432.71|427.31|432.68|427.28|7
1626911580000|2021-07-21 23:53:00|432.65|427.25|432.6|427.2|432.66|427.26|432.57|427.17|15
1626911590000|2021-07-21 23:53:10|432.63|427.23|432.69|427.29|432.71|427.31|432.61|427.21|22
1626911600000|2021-07-21 23:53:20|432.7|427.3|432.68|427.28|432.7|427.3|432.68|427.28|5
1626911610000|2021-07-21 23:53:30|432.69|427.29|432.68|427.28|432.69|427.29|432.62|427.22|7
1626911620000|2021-07-21 23:53:40|432.66|427.26|432.66|427.26|432.68|427.28|432.59|427.19|9
1626911630000|2021-07-21 23:53:50|432.67|427.27|432.66|427.26|432.68|427.28|432.64|427.24|5
1626911640000|2021-07-21 23:54:00|432.67|427.27|432.72|427.32|432.74|427.34|432.65|427.25|6
1626911650000|2021-07-21 23:54:10|432.73|427.33|432.92|427.52|432.92|427.52|432.73|427.33|9
1626911660000|2021-07-21 23:54:20|432.9|427.5|432.94|427.54|432.94|427.54|432.85|427.45|7
1626911670000|2021-07-21 23:54:30|432.95|427.55|432.84|427.44|432.95|427.55|432.84|427.44|13
1626911680000|2021-07-21 23:54:40|432.83|427.43|432.84|427.44|432.84|427.44|432.8|427.4|12
1626911690000|2021-07-21 23:54:50|432.83|427.43|432.91|427.51|432.91|427.51|432.81|427.41|14
1626911700000|2021-07-21 23:55:00|432.88|427.48|432.96|427.56|432.98|427.58|432.88|427.48|11
1626911710000|2021-07-21 23:55:10|432.95|427.55|432.82|427.42|432.95|427.55|432.82|427.42|12
1626911720000|2021-07-21 23:55:20|432.81|427.41|432.62|427.22|432.84|427.44|432.61|427.21|19
1626911730000|2021-07-21 23:55:30|432.6|427.2|432.53|427.13|432.65|427.25|432.52|427.12|8
1626911740000|2021-07-21 23:55:40|432.46|427.06|432.46|427.06|432.46|427.06|432.39|426.99|4
1626911750000|2021-07-21 23:55:50|432.34|426.94|432.3|426.9|432.34|426.94|432.29|426.89|11
1626911760000|2021-07-21 23:56:00|432.29|426.89|432.28|426.88|432.3|426.9|432.25|426.85|8
1626911770000|2021-07-21 23:56:10|432.25|426.85|432.28|426.88|432.28|426.88|432.18|426.78|15
1626911780000|2021-07-21 23:56:20|432.21|426.81|432.2|426.8|432.22|426.82|432.19|426.79|8
1626911790000|2021-07-21 23:56:30|432.19|426.79|432.18|426.78|432.28|426.88|432.18|426.78|6
1626911800000|2021-07-21 23:56:40|432.27|426.87|432.16|426.76|432.27|426.87|432.13|426.73|8
1626911810000|2021-07-21 23:56:50|432.17|426.77|432.08|426.68|432.2|426.8|432.08|426.68|14
1626911820000|2021-07-21 23:57:00|432.11|426.71|432.08|426.68|432.11|426.71|432.07|426.67|13
1626911830000|2021-07-21 23:57:10|432.07|426.67|432.07|426.67|432.11|426.71|432.07|426.67|7
1626911840000|2021-07-21 23:57:20|432.08|426.68|432.09|426.69|432.09|426.69|432.07|426.67|4
1626911850000|2021-07-21 23:57:30|432.11|426.71|432.08|426.68|432.12|426.72|432.07|426.67|11
1626911860000|2021-07-21 23:57:40|432.09|426.69|432.01|426.61|432.09|426.69|431.98|426.58|3
1626911870000|2021-07-21 23:57:50|432.02|426.62|432.21|426.81|432.21|426.81|432.02|426.62|15
1626911880000|2021-07-21 23:58:00|432.22|426.82|432.07|426.67|432.22|426.82|432.06|426.66|12
1626911890000|2021-07-21 23:58:10|432.08|426.68|432.05|426.65|432.19|426.79|432.05|426.65|18
1626911900000|2021-07-21 23:58:20|432.07|426.67|432.22|426.82|432.22|426.82|432.06|426.66|20
1626911910000|2021-07-21 23:58:30|432.23|426.83|432.27|426.87|432.34|426.94|432.23|426.83|13
1626911920000|2021-07-21 23:58:40|432.28|426.88|432.56|427.16|432.57|427.17|432.28|426.88|7
1626911930000|2021-07-21 23:58:50|432.57|427.17|432.62|427.22|432.62|427.22|432.56|427.16|8
1626911940000|2021-07-21 23:59:00|432.66|427.26|433.06|427.66|433.11|427.71|432.66|427.26|12
1626911950000|2021-07-21 23:59:10|433.12|427.72|433.11|427.71|433.15|427.75|433.05|427.65|16
1626911960000|2021-07-21 23:59:20|433.13|427.73|433.37|427.97|433.37|427.97|433.13|427.73|7
1626911970000|2021-07-21 23:59:30|433.35|427.95|433.19|427.79|433.35|427.95|433.18|427.78|12
1626911980000|2021-07-21 23:59:40|433.18|427.78|433.23|427.83|433.24|427.84|433.11|427.71|10
1626911990000|2021-07-21 23:59:50|433.26|427.86|433.47|428.07|433.47|428.07|433.26|427.86|11
1626912000000|2021-07-22 00:00:00|433.46|428.06|433.43|428.03|433.68|428.28|433.41|428.01|21
1626912010000|2021-07-22 00:00:10|433.44|428.04|433.47|428.07|433.48|428.08|433.42|428.02|9
1626912020000|2021-07-22 00:00:20|433.45|428.05|433.53|428.13|433.56|428.16|433.37|427.97|18
1626912030000|2021-07-22 00:00:30|433.51|428.11|433.27|427.87|433.51|428.11|433.27|427.87|23
1626912040000|2021-07-22 00:00:40|433.29|427.89|433.25|427.85|433.29|427.89|433.25|427.85|5
1626912050000|2021-07-22 00:00:50|433.27|427.87|433.27|427.87|433.3|427.9|433.22|427.82|12
1626912060000|2021-07-22 00:01:00|433.28|427.88|433.31|427.91|433.31|427.91|433.24|427.84|15
1626912070000|2021-07-22 00:01:10|433.3|427.9|433.3|427.9|433.3|427.9|433.28|427.88|7
1626912080000|2021-07-22 00:01:20|433.36|427.96|433.34|427.94|433.43|428.03|433.34|427.94|17
1626912090000|2021-07-22 00:01:30|433.31|427.91|432.79|427.39|433.31|427.91|432.79|427.39|21
1626912100000|2021-07-22 00:01:40|432.7|427.3|432.49|427.09|432.7|427.3|432.47|427.07|11
1626912110000|2021-07-22 00:01:50|432.55|427.15|432.12|426.72|432.59|427.19|432.12|426.72|24
1626912120000|2021-07-22 00:02:00|432.09|426.69|431.86|426.46|432.09|426.69|431.85|426.45|21
1626912130000|2021-07-22 00:02:10|431.67|426.27|431.43|426.03|431.67|426.27|431.37|425.97|15
1626912140000|2021-07-22 00:02:20|431.45|426.05|431.37|425.97|431.47|426.07|431.35|425.95|10
1626912150000|2021-07-22 00:02:30|431.42|426.02|431.47|426.07|431.7|426.3|431.41|426.01|18
1626912160000|2021-07-22 00:02:40|431.48|426.08|431.99|426.59|432.03|426.63|431.48|426.08|13
1626912170000|2021-07-22 00:02:50|432|426.6|431.99|426.59|432.03|426.63|431.8|426.4|18
1626912180000|2021-07-22 00:03:00|431.98|426.58|431.82|426.42|432.19|426.79|431.81|426.41|29
1626912190000|2021-07-22 00:03:10|431.78|426.38|431.87|426.47|431.88|426.48|431.69|426.29|23
1626912200000|2021-07-22 00:03:20|431.88|426.48|432.01|426.61|432.01|426.61|431.87|426.47|19
1626912210000|2021-07-22 00:03:30|432|426.6|432|426.6|432.03|426.63|431.9|426.5|21
1626912220000|2021-07-22 00:03:40|432.03|426.63|432.03|426.63|432.1|426.7|431.97|426.57|22
1626912230000|2021-07-22 00:03:50|432.04|426.64|432.32|426.92|432.32|426.92|432.01|426.61|15
1626912240000|2021-07-22 00:04:00|432.33|426.93|432.44|427.04|432.45|427.05|432.25|426.85|23
1626912250000|2021-07-22 00:04:10|432.46|427.06|432.66|427.26|432.67|427.27|432.46|427.06|15
1626912260000|2021-07-22 00:04:20|432.64|427.24|432.47|427.07|432.64|427.24|432.47|427.07|7
1626912270000|2021-07-22 00:04:30|432.4|427|432.17|426.77|432.4|427|432.17|426.77|9
1626912280000|2021-07-22 00:04:40|432.11|426.71|431.89|426.49|432.11|426.71|431.89|426.49|7
1626912290000|2021-07-22 00:04:50|431.88|426.48|431.67|426.27|431.88|426.48|431.66|426.26|13
1626912300000|2021-07-22 00:05:00|431.68|426.28|431.83|426.43|431.86|426.46|431.63|426.23|23
1626912310000|2021-07-22 00:05:10|431.85|426.45|431.87|426.47|431.94|426.54|431.83|426.43|20
1626912320000|2021-07-22 00:05:20|431.85|426.45|431.93|426.53|432|426.6|431.84|426.44|21
1626912330000|2021-07-22 00:05:30|431.96|426.56|431.95|426.55|432.05|426.65|431.88|426.48|25
1626912340000|2021-07-22 00:05:40|431.93|426.53|432.13|426.73|432.14|426.74|431.9|426.5|22
1626912350000|2021-07-22 00:05:50|432.04|426.64|432.08|426.68|432.11|426.71|432.03|426.63|15
1626912360000|2021-07-22 00:06:00|432.11|426.71|432.04|426.64|432.21|426.81|432.04|426.64|13
1626912370000|2021-07-22 00:06:10|432.03|426.63|431.93|426.53|432.28|426.88|431.93|426.53|21
1626912380000|2021-07-22 00:06:20|431.94|426.54|432.03|426.63|432.07|426.67|431.94|426.54|20
1626912390000|2021-07-22 00:06:30|432.02|426.62|432.08|426.68|432.1|426.7|432|426.6|23
1626912400000|2021-07-22 00:06:40|432.1|426.7|432.33|426.93|432.34|426.94|432.05|426.65|16
1626912410000|2021-07-22 00:06:50|432.31|426.91|432.37|426.97|432.43|427.03|432.28|426.88|21
1626912420000|2021-07-22 00:07:00|432.26|426.86|432.28|426.88|432.32|426.92|432.25|426.85|12
1626912430000|2021-07-22 00:07:10|432.29|426.89|432.72|427.32|432.79|427.39|432.29|426.89|20
1626912440000|2021-07-22 00:07:20|432.79|427.39|432.99|427.59|433.09|427.69|432.79|427.39|21
1626912450000|2021-07-22 00:07:30|433.05|427.65|433.34|427.94|433.34|427.94|433.05|427.65|19
1626912460000|2021-07-22 00:07:40|433.39|427.99|433.61|428.21|433.8|428.4|433.39|427.99|34
1626912470000|2021-07-22 00:07:50|433.62|428.22|433.77|428.37|433.83|428.43|433.51|428.11|18
1626912480000|2021-07-22 00:08:00|433.76|428.36|434.24|428.84|434.24|428.84|433.75|428.35|23
1626912490000|2021-07-22 00:08:10|434.23|428.83|433.96|428.56|434.29|428.89|433.79|428.39|20
1626912500000|2021-07-22 00:08:20|433.97|428.57|434.23|428.83|434.26|428.86|433.97|428.57|20
1626912510000|2021-07-22 00:08:30|434.22|428.82|433.96|428.56|434.22|428.82|433.79|428.39|16
1626912520000|2021-07-22 00:08:40|434.01|428.61|434.28|428.88|434.31|428.91|434.01|428.61|19
1626912530000|2021-07-22 00:08:50|434.3|428.9|434.26|428.86|434.3|428.9|434.26|428.86|7
1626912540000|2021-07-22 00:09:00|434.17|428.77|434.34|428.94|434.35|428.95|434.17|428.77|11
1626912550000|2021-07-22 00:09:10|434.29|428.89|434.27|428.87|434.3|428.9|434.22|428.82|15
1626912560000|2021-07-22 00:09:20|434.28|428.88|434.62|429.22|434.62|429.22|434.27|428.87|25
1626912570000|2021-07-22 00:09:30|434.59|429.19|434.64|429.24|434.65|429.25|434.59|429.19|11
1626912580000|2021-07-22 00:09:40|434.65|429.25|434.94|429.54|434.95|429.55|434.65|429.25|18
1626912590000|2021-07-22 00:09:50|434.93|429.53|435.08|429.68|435.18|429.78|434.93|429.53|17
1626912600000|2021-07-22 00:10:00|435.09|429.69|434.64|429.24|435.1|429.7|434.64|429.24|22
1626912610000|2021-07-22 00:10:10|434.63|429.23|434.71|429.31|434.74|429.34|434.61|429.21|19
1626912620000|2021-07-22 00:10:20|434.74|429.34|434.74|429.34|434.76|429.36|434.72|429.32|14
1626912630000|2021-07-22 00:10:30|434.76|429.36|435.45|430.05|435.51|430.11|434.76|429.36|19
1626912640000|2021-07-22 00:10:40|435.54|430.14|436.19|430.79|436.19|430.79|435.35|429.95|24
1626912650000|2021-07-22 00:10:50|436.15|430.75|435.55|430.15|436.15|430.75|435.55|430.15|18
1626912660000|2021-07-22 00:11:00|435.6|430.2|435.45|430.05|435.92|430.52|435.35|429.95|29
1626912670000|2021-07-22 00:11:10|435.46|430.06|435.93|430.53|435.93|430.53|435.44|430.04|26
1626912680000|2021-07-22 00:11:20|435.94|430.54|436.51|431.11|436.51|431.11|435.94|430.54|24
1626912690000|2021-07-22 00:11:30|436.49|431.09|436.79|431.39|436.85|431.45|436.49|431.09|32
1626912700000|2021-07-22 00:11:40|436.78|431.38|436.86|431.46|436.88|431.48|436.45|431.05|25
1626912710000|2021-07-22 00:11:50|436.87|431.47|436.93|431.53|436.94|431.54|436.65|431.25|26
1626912720000|2021-07-22 00:12:00|436.91|431.51|437.32|431.92|437.33|431.93|436.79|431.39|24
1626912730000|2021-07-22 00:12:10|437.3|431.9|436.95|431.55|437.3|431.9|436.87|431.47|30
1626912740000|2021-07-22 00:12:20|436.97|431.57|437.14|431.74|437.14|431.74|436.79|431.39|22
1626912750000|2021-07-22 00:12:30|437.15|431.75|437.82|432.42|437.82|432.42|437.15|431.75|16
1626912760000|2021-07-22 00:12:40|437.83|432.43|437.26|431.86|437.83|432.43|437.26|431.86|22
1626912770000|2021-07-22 00:12:50|437.34|431.94|437.11|431.71|437.35|431.95|437.06|431.66|8
1626912780000|2021-07-22 00:13:00|437.09|431.69|437.26|431.86|437.31|431.91|436.9|431.5|22
1626912790000|2021-07-22 00:13:10|437.15|431.75|437.32|431.92|437.4|432|437.06|431.66|18
1626912800000|2021-07-22 00:13:20|437.28|431.88|437.48|432.08|437.55|432.15|437.28|431.88|28
1626912810000|2021-07-22 00:13:30|437.49|432.09|437.55|432.15|437.7|432.3|437.49|432.09|17
1626912820000|2021-07-22 00:13:40|437.47|432.07|437.32|431.92|437.48|432.08|437.28|431.88|17
1626912830000|2021-07-22 00:13:50|437.34|431.94|437.41|432.01|437.42|432.02|437.34|431.94|11
1626912840000|2021-07-22 00:14:00|437.36|431.96|437.33|431.93|437.38|431.98|437.32|431.92|8
1626912850000|2021-07-22 00:14:10|437.24|431.84|437.07|431.67|437.25|431.85|437.04|431.64|6
1626912860000|2021-07-22 00:14:20|437.13|431.73|437|431.6|437.28|431.88|436.96|431.56|18
1626912880000|2021-07-22 00:14:40|436.99|431.59|436.98|431.58|436.99|431.59|436.94|431.54|8
1626912890000|2021-07-22 00:14:50|436.94|431.54|436.82|431.42|436.98|431.58|436.82|431.42|5
1626912900000|2021-07-22 00:15:00|436.85|431.45|436.62|431.22|436.85|431.45|436.62|431.22|20
1626912910000|2021-07-22 00:15:10|436.61|431.21|436.39|430.99|436.61|431.21|436.39|430.99|12
1626912920000|2021-07-22 00:15:20|436.37|430.97|436.31|430.91|436.37|430.97|436.23|430.83|20
1626912930000|2021-07-22 00:15:30|436.32|430.92|436.16|430.76|436.32|430.92|436.06|430.66|20
1626912940000|2021-07-22 00:15:40|436.17|430.77|436.09|430.69|436.17|430.77|436.04|430.64|7
1626912950000|2021-07-22 00:15:50|436.19|430.79|436.21|430.81|436.28|430.88|436.18|430.78|22
1626912960000|2021-07-22 00:16:00|436.13|430.73|436.14|430.74|436.19|430.79|436.13|430.73|7
1626912970000|2021-07-22 00:16:10|436.15|430.75|436.2|430.8|436.21|430.81|436.15|430.75|6
1626912980000|2021-07-22 00:16:20|436.21|430.81|436.52|431.12|436.52|431.12|436.19|430.79|18
1626912990000|2021-07-22 00:16:30|436.62|431.22|436.8|431.4|436.95|431.55|436.53|431.13|29
1626913000000|2021-07-22 00:16:40|436.79|431.39|436.62|431.22|436.8|431.4|436.62|431.22|15
1626913010000|2021-07-22 00:16:50|436.56|431.16|436.32|430.92|436.57|431.17|436.31|430.91|12
1626913020000|2021-07-22 00:17:00|436.31|430.91|436.28|430.88|436.31|430.91|436.26|430.86|8
1626913030000|2021-07-22 00:17:10|436.26|430.86|436.17|430.77|436.28|430.88|436.17|430.77|13
1626913040000|2021-07-22 00:17:20|436.13|430.73|435.77|430.37|436.13|430.73|435.75|430.35|11
1626913050000|2021-07-22 00:17:30|435.72|430.32|435.83|430.43|435.85|430.45|435.63|430.23|18
1626913060000|2021-07-22 00:17:40|435.91|430.51|436.03|430.63|436.06|430.66|435.91|430.51|17
1626913070000|2021-07-22 00:17:50|435.91|430.51|435.72|430.32|435.91|430.51|435.66|430.26|15
1626913080000|2021-07-22 00:18:00|435.73|430.33|435.61|430.21|435.77|430.37|435.51|430.11|16
1626913090000|2021-07-22 00:18:10|435.68|430.28|435.74|430.34|435.75|430.35|435.59|430.19|9
1626913100000|2021-07-22 00:18:20|435.75|430.35|435.74|430.34|435.84|430.44|435.73|430.33|8
1626913110000|2021-07-22 00:18:30|435.66|430.26|435.55|430.15|435.72|430.32|435.55|430.15|8
1626913120000|2021-07-22 00:18:40|435.58|430.18|435.58|430.18|435.58|430.18|435.58|430.18|1
1626913130000|2021-07-22 00:18:50|435.59|430.19|435.52|430.12|435.61|430.21|435.45|430.05|18
1626913140000|2021-07-22 00:19:00|435.51|430.11|435.61|430.21|435.61|430.21|435.5|430.1|10
1626913150000|2021-07-22 00:19:10|435.64|430.24|435.84|430.44|435.86|430.46|435.58|430.18|22
1626913160000|2021-07-22 00:19:20|435.83|430.43|435.83|430.43|435.83|430.43|435.83|430.43|1
1626913170000|2021-07-22 00:19:30|435.79|430.39|435.61|430.21|435.82|430.42|435.61|430.21|17
1626913180000|2021-07-22 00:19:40|435.6|430.2|435.61|430.21|435.61|430.21|435.59|430.19|6
1626913190000|2021-07-22 00:19:50|435.6|430.2|435.54|430.14|435.65|430.25|435.5|430.1|13
1626913200000|2021-07-22 00:20:00|435.55|430.15|435.6|430.2|435.63|430.23|435.54|430.14|6
1626913210000|2021-07-22 00:20:10|435.58|430.18|435.73|430.33|435.73|430.33|435.58|430.18|12
1626913220000|2021-07-22 00:20:20|435.75|430.35|435.77|430.37|435.77|430.37|435.71|430.31|14
1626913230000|2021-07-22 00:20:30|435.76|430.36|435.64|430.24|435.77|430.37|435.58|430.18|15
1626913240000|2021-07-22 00:20:40|435.62|430.22|435.68|430.28|435.68|430.28|435.62|430.22|10
1626913250000|2021-07-22 00:20:50|435.66|430.26|435.84|430.44|435.84|430.44|435.64|430.24|18
1626913260000|2021-07-22 00:21:00|435.83|430.43|435.97|430.57|436.14|430.74|435.77|430.37|26
1626913270000|2021-07-22 00:21:10|435.96|430.56|436.01|430.61|436.02|430.62|435.95|430.55|17
1626913280000|2021-07-22 00:21:20|436.02|430.62|436.09|430.69|436.11|430.71|436.02|430.62|14
1626913290000|2021-07-22 00:21:30|436.07|430.67|436.44|431.04|436.44|431.04|436.07|430.67|15
1626913300000|2021-07-22 00:21:40|436.46|431.06|436.5|431.1|436.54|431.14|436.44|431.04|15
1626913310000|2021-07-22 00:21:50|436.47|431.07|436.51|431.11|436.55|431.15|436.47|431.07|11
1626913320000|2021-07-22 00:22:00|436.55|431.15|436.57|431.17|436.61|431.21|436.55|431.15|14
1626913330000|2021-07-22 00:22:10|436.56|431.16|436.43|431.03|436.56|431.16|436.39|430.99|12
1626913340000|2021-07-22 00:22:20|436.42|431.02|436.35|430.95|436.42|431.02|436.32|430.92|9
1626913350000|2021-07-22 00:22:30|436.38|430.98|436.37|430.97|436.4|431|436.34|430.94|9
1626913360000|2021-07-22 00:22:40|436.38|430.98|436.39|430.99|436.39|430.99|436.38|430.98|2
1626913370000|2021-07-22 00:22:50|436.36|430.96|436.32|430.92|436.4|431|436.32|430.92|9
1626913380000|2021-07-22 00:23:00|436.4|431|436.35|430.95|436.41|431.01|436.34|430.94|15
1626913390000|2021-07-22 00:23:10|436.34|430.94|436.27|430.87|436.34|430.94|436.25|430.85|4
1626913400000|2021-07-22 00:23:20|436.31|430.91|436.55|431.15|436.55|431.15|436.29|430.89|21
1626913410000|2021-07-22 00:23:30|436.57|431.17|436.63|431.23|436.64|431.24|436.55|431.15|12
1626913420000|2021-07-22 00:23:40|436.59|431.19|436.77|431.37|436.77|431.37|436.58|431.18|15
1626913430000|2021-07-22 00:23:50|436.81|431.41|436.99|431.59|437.04|431.64|436.81|431.41|30
1626913440000|2021-07-22 00:24:00|437.01|431.61|437.07|431.67|437.08|431.68|436.93|431.53|23
1626913450000|2021-07-22 00:24:10|437.05|431.65|436.93|431.53|437.08|431.68|436.93|431.53|20
1626913460000|2021-07-22 00:24:20|436.94|431.54|436.82|431.42|436.95|431.55|436.82|431.42|14
1626913470000|2021-07-22 00:24:30|436.83|431.43|437.26|431.86|437.26|431.86|436.79|431.39|18
1626913480000|2021-07-22 00:24:40|437.24|431.84|437.05|431.65|437.27|431.87|437.05|431.65|19
1626913490000|2021-07-22 00:24:50|437.06|431.66|437.15|431.75|437.16|431.76|437.06|431.66|13
1626913500000|2021-07-22 00:25:00|437.16|431.76|437.05|431.65|437.16|431.76|436.91|431.51|18
1626913510000|2021-07-22 00:25:10|437.04|431.64|437.06|431.66|437.16|431.76|437.03|431.63|9
1626913520000|2021-07-22 00:25:20|437.05|431.65|436.89|431.49|437.1|431.7|436.87|431.47|16
1626913530000|2021-07-22 00:25:30|436.9|431.5|436.85|431.45|436.91|431.51|436.85|431.45|13
1626913540000|2021-07-22 00:25:40|436.83|431.43|436.68|431.28|436.84|431.44|436.68|431.28|10
1626913550000|2021-07-22 00:25:50|436.66|431.26|436.71|431.31|436.71|431.31|436.58|431.18|8
1626913560000|2021-07-22 00:26:00|436.7|431.3|436.8|431.4|436.83|431.43|436.69|431.29|10
1626913570000|2021-07-22 00:26:10|436.77|431.37|436.79|431.39|436.8|431.4|436.77|431.37|3
1626913580000|2021-07-22 00:26:20|436.82|431.42|436.88|431.48|436.88|431.48|436.82|431.42|4
1626913590000|2021-07-22 00:26:30|436.72|431.32|436.71|431.31|436.72|431.32|436.69|431.29|6
1626913600000|2021-07-22 00:26:40|436.69|431.29|436.95|431.55|437.14|431.74|436.69|431.29|27
1626913610000|2021-07-22 00:26:50|436.96|431.56|437.11|431.71|437.17|431.77|436.96|431.56|20
1626913620000|2021-07-22 00:27:00|437.13|431.73|437.34|431.94|437.36|431.96|437.08|431.68|19
1626913630000|2021-07-22 00:27:10|437.38|431.98|437.3|431.9|437.4|432|437.27|431.87|14
1626913640000|2021-07-22 00:27:20|437.29|431.89|437.08|431.68|437.29|431.89|437.06|431.66|9
1626913650000|2021-07-22 00:27:30|437.06|431.66|437.09|431.69|437.11|431.71|437.04|431.64|16
1626913660000|2021-07-22 00:27:40|437.08|431.68|437.12|431.72|437.13|431.73|437.08|431.68|12
1626913670000|2021-07-22 00:27:50|437.15|431.75|437.17|431.77|437.2|431.8|437.14|431.74|26
1626913680000|2021-07-22 00:28:00|437.18|431.78|437.37|431.97|437.41|432.01|437.1|431.7|28
1626913690000|2021-07-22 00:28:10|437.38|431.98|437.4|432|437.49|432.09|437.33|431.93|27
1626913700000|2021-07-22 00:28:20|437.41|432.01|437.24|431.84|437.47|432.07|437.22|431.82|20
1626913710000|2021-07-22 00:28:30|437.29|431.89|437.52|432.12|437.54|432.14|437.29|431.89|25
1626913720000|2021-07-22 00:28:40|437.5|432.1|437.32|431.92|437.56|432.16|437.21|431.81|23
1626913730000|2021-07-22 00:28:50|437.33|431.93|437.56|432.16|437.58|432.18|437.33|431.93|28
1626913740000|2021-07-22 00:29:00|437.54|432.14|437.67|432.27|437.69|432.29|437.45|432.05|29
1626913750000|2021-07-22 00:29:10|437.68|432.28|437.74|432.34|437.74|432.34|437.67|432.27|7
1626913760000|2021-07-22 00:29:20|437.75|432.35|437.88|432.48|437.89|432.49|437.74|432.34|14
1626913770000|2021-07-22 00:29:30|437.91|432.51|438|432.6|438.02|432.62|437.91|432.51|20
1626913780000|2021-07-22 00:29:40|437.99|432.59|438|432.6|438.09|432.69|437.97|432.57|27
1626913790000|2021-07-22 00:29:50|438.01|432.61|438.08|432.68|438.09|432.69|438.01|432.61|20
1626913800000|2021-07-22 00:30:00|438.09|432.69|438.12|432.72|438.13|432.73|437.9|432.5|26
1626913810000|2021-07-22 00:30:10|438.09|432.69|438.32|432.92|438.36|432.96|438.08|432.68|24
1626913820000|2021-07-22 00:30:20|438.31|432.91|438.53|433.13|438.55|433.15|438.31|432.91|26
1626913830000|2021-07-22 00:30:30|438.47|433.07|439.11|433.71|439.19|433.79|438.46|433.06|25
1626913840000|2021-07-22 00:30:40|439.12|433.72|438.91|433.51|439.22|433.82|438.9|433.5|24
1626913850000|2021-07-22 00:30:50|438.89|433.49|439.19|433.79|439.19|433.79|438.89|433.49|16
1626913860000|2021-07-22 00:31:00|439.29|433.89|438.84|433.44|439.29|433.89|438.84|433.44|17
1626913870000|2021-07-22 00:31:10|438.73|433.33|438.8|433.4|438.8|433.4|438.73|433.33|7
1626913880000|2021-07-22 00:31:20|438.79|433.39|438.69|433.29|438.79|433.39|438.69|433.29|4
1626913890000|2021-07-22 00:31:30|438.68|433.28|438.49|433.09|438.68|433.28|438.49|433.09|12
1626913900000|2021-07-22 00:31:40|438.53|433.13|438.41|433.01|438.53|433.13|438.4|433|5
1626913910000|2021-07-22 00:31:50|438.4|433|438.07|432.67|438.4|433|438.07|432.67|19
1626913920000|2021-07-22 00:32:00|438.14|432.74|437.53|432.13|438.16|432.76|437.53|432.13|12
1626913930000|2021-07-22 00:32:10|437.54|432.14|437.82|432.42|437.82|432.42|437.54|432.14|12
1626913940000|2021-07-22 00:32:20|437.81|432.41|437.46|432.06|437.87|432.47|437.46|432.06|25
1626913950000|2021-07-22 00:32:30|437.42|432.02|437.44|432.04|437.44|432.04|437.42|432.02|2
1626913960000|2021-07-22 00:32:40|437.48|432.08|437.51|432.11|437.61|432.21|437.48|432.08|6
1626913970000|2021-07-22 00:32:50|437.52|432.12|437.4|432|437.52|432.12|437.2|431.8|15
1626913980000|2021-07-22 00:33:00|437.44|432.04|437.34|431.94|437.48|432.08|437.33|431.93|22
1626913990000|2021-07-22 00:33:10|437.35|431.95|437.24|431.84|437.37|431.97|437.19|431.79|22
1626914000000|2021-07-22 00:33:20|437.25|431.85|437.25|431.85|437.32|431.92|437.24|431.84|9
1626914010000|2021-07-22 00:33:30|437.24|431.84|437.25|431.85|437.27|431.87|437.23|431.83|13
1626914020000|2021-07-22 00:33:40|437.24|431.84|437.24|431.84|437.24|431.84|437.23|431.83|3
1626914030000|2021-07-22 00:33:50|437.17|431.77|437.1|431.7|437.25|431.85|436.99|431.59|20
1626914040000|2021-07-22 00:34:00|437.11|431.71|436.94|431.54|437.13|431.73|436.94|431.54|19
1626914050000|2021-07-22 00:34:10|436.93|431.53|436.62|431.22|437.02|431.62|436.61|431.21|16
1626914060000|2021-07-22 00:34:20|436.66|431.26|436.64|431.24|436.66|431.26|436.55|431.15|18
1626914070000|2021-07-22 00:34:30|436.63|431.23|436.45|431.05|436.65|431.25|436.45|431.05|16
1626914080000|2021-07-22 00:34:40|436.44|431.04|436.31|430.91|436.44|431.04|436.31|430.91|11
1626914090000|2021-07-22 00:34:50|436.32|430.92|436.45|431.05|436.48|431.08|436.32|430.92|20
1626914100000|2021-07-22 00:35:00|436.44|431.04|436.77|431.37|436.77|431.37|436.42|431.02|13
1626914110000|2021-07-22 00:35:10|436.82|431.42|436.7|431.3|436.83|431.43|436.66|431.26|17
1626914120000|2021-07-22 00:35:20|436.65|431.25|436.53|431.13|436.68|431.28|436.49|431.09|21
1626914130000|2021-07-22 00:35:30|436.54|431.14|436.42|431.02|436.59|431.19|436.41|431.01|22
1626914140000|2021-07-22 00:35:40|436.43|431.03|436.48|431.08|436.55|431.15|436.43|431.03|8
1626914150000|2021-07-22 00:35:50|436.47|431.07|436.25|430.85|436.48|431.08|436.23|430.83|15
1626914160000|2021-07-22 00:36:00|436.26|430.86|436.28|430.88|436.29|430.89|436.26|430.86|8
1626914170000|2021-07-22 00:36:10|436.22|430.82|436.08|430.68|436.24|430.84|436.08|430.68|8
1626914180000|2021-07-22 00:36:20|436.09|430.69|436.11|430.71|436.18|430.78|436.08|430.68|10
1626914190000|2021-07-22 00:36:30|436.13|430.73|436.08|430.68|436.14|430.74|436.08|430.68|3
1626914200000|2021-07-22 00:36:40|436.05|430.65|436.06|430.66|436.06|430.66|436.05|430.65|2
1626914210000|2021-07-22 00:36:50|436.03|430.63|436.03|430.63|436.03|430.63|436.03|430.63|1
1626914220000|2021-07-22 00:37:00|435.98|430.58|436.08|430.68|436.15|430.75|435.9|430.5|13
1626914230000|2021-07-22 00:37:10|436.13|430.73|436.09|430.69|436.13|430.73|436.09|430.69|4
1626914240000|2021-07-22 00:37:20|436.06|430.66|435.98|430.58|436.06|430.66|435.85|430.45|11
1626914250000|2021-07-22 00:37:30|435.99|430.59|435.71|430.31|435.99|430.59|435.71|430.31|11
1626914260000|2021-07-22 00:37:40|435.69|430.29|435.68|430.28|435.72|430.32|435.58|430.18|25
1626914270000|2021-07-22 00:37:50|435.67|430.27|435.85|430.45|435.86|430.46|435.6|430.2|16
1626914280000|2021-07-22 00:38:00|435.86|430.46|435.62|430.22|435.94|430.54|435.62|430.22|14
1626914290000|2021-07-22 00:38:10|435.63|430.23|435.76|430.36|435.77|430.37|435.63|430.23|11
1626914300000|2021-07-22 00:38:20|435.77|430.37|435.9|430.5|435.94|430.54|435.77|430.37|9
1626914310000|2021-07-22 00:38:30|435.89|430.49|435.87|430.47|435.89|430.49|435.85|430.45|18
1626914320000|2021-07-22 00:38:40|435.88|430.48|435.91|430.51|435.91|430.51|435.84|430.44|14
1626914330000|2021-07-22 00:38:50|435.95|430.55|435.89|430.49|435.96|430.56|435.86|430.46|9
1626914340000|2021-07-22 00:39:00|435.81|430.41|435.91|430.51|435.91|430.51|435.68|430.28|22
1626914350000|2021-07-22 00:39:10|435.89|430.49|435.94|430.54|435.95|430.55|435.86|430.46|17
1626914360000|2021-07-22 00:39:20|435.92|430.52|435.93|430.53|435.93|430.53|435.89|430.49|9
1626914370000|2021-07-22 00:39:30|435.92|430.52|436.11|430.71|436.11|430.71|435.91|430.51|16
1626914380000|2021-07-22 00:39:40|436.06|430.66|436.1|430.7|436.1|430.7|436.05|430.65|13
1626914390000|2021-07-22 00:39:50|436.09|430.69|436.06|430.66|436.1|430.7|436.04|430.64|8
1626914400000|2021-07-22 00:40:00|436|430.6|435.72|430.32|436|430.6|435.72|430.32|10
1626914410000|2021-07-22 00:40:10|435.67|430.27|435.5|430.1|435.71|430.31|435.5|430.1|9
1626914420000|2021-07-22 00:40:20|435.49|430.09|435.54|430.14|435.56|430.16|435.46|430.06|14
1626914430000|2021-07-22 00:40:30|435.47|430.07|435.47|430.07|435.48|430.08|435.46|430.06|7
1626914440000|2021-07-22 00:40:40|435.48|430.08|435.62|430.22|435.65|430.25|435.44|430.04|20
1626914450000|2021-07-22 00:40:50|435.58|430.18|435.54|430.14|435.59|430.19|435.54|430.14|16
1626914460000|2021-07-22 00:41:00|435.53|430.13|435.58|430.18|435.6|430.2|435.45|430.05|11
1626914470000|2021-07-22 00:41:10|435.6|430.2|435.61|430.21|435.62|430.22|435.58|430.18|7
1626914480000|2021-07-22 00:41:20|435.62|430.22|435.84|430.44|435.87|430.47|435.61|430.21|16
1626914490000|2021-07-22 00:41:30|435.77|430.37|435.83|430.43|435.83|430.43|435.77|430.37|12
1626914500000|2021-07-22 00:41:40|435.81|430.41|435.53|430.13|435.82|430.42|435.53|430.13|17
1626914510000|2021-07-22 00:41:50|435.54|430.14|435.55|430.15|435.59|430.19|435.54|430.14|17
1626914520000|2021-07-22 00:42:00|435.56|430.16|435.56|430.16|435.59|430.19|435.55|430.15|9
1626914530000|2021-07-22 00:42:10|435.58|430.18|435.51|430.11|435.58|430.18|435.51|430.11|5
1626914540000|2021-07-22 00:42:20|435.49|430.09|435.45|430.05|435.51|430.11|435.41|430.01|8
1626914550000|2021-07-22 00:42:30|435.42|430.02|435.5|430.1|435.51|430.11|435.42|430.02|8
1626914560000|2021-07-22 00:42:40|435.45|430.05|435.49|430.09|435.49|430.09|435.44|430.04|5
1626914570000|2021-07-22 00:42:50|435.45|430.05|435.77|430.37|435.83|430.43|435.45|430.05|18
1626914580000|2021-07-22 00:43:00|435.74|430.34|435.8|430.4|435.87|430.47|435.65|430.25|29
1626914590000|2021-07-22 00:43:10|435.87|430.47|435.75|430.35|435.87|430.47|435.73|430.33|17
1626914600000|2021-07-22 00:43:20|435.81|430.41|435.86|430.46|436.12|430.72|435.81|430.41|32
1626914610000|2021-07-22 00:43:30|435.85|430.45|436.03|430.63|436.05|430.65|435.85|430.45|18
1626914620000|2021-07-22 00:43:40|436.02|430.62|436.1|430.7|436.12|430.72|435.97|430.57|9
1626914630000|2021-07-22 00:43:50|436.12|430.72|436.12|430.72|436.12|430.72|436.06|430.66|18
1626914640000|2021-07-22 00:44:00|436.13|430.73|435.9|430.5|436.13|430.73|435.89|430.49|22
1626914650000|2021-07-22 00:44:10|435.88|430.48|435.72|430.32|435.89|430.49|435.72|430.32|9
1626914660000|2021-07-22 00:44:20|435.51|430.11|435.53|430.13|435.55|430.15|435.47|430.07|11
1626914670000|2021-07-22 00:44:30|435.55|430.15|435.6|430.2|435.6|430.2|435.55|430.15|7
1626914680000|2021-07-22 00:44:40|435.55|430.15|435.56|430.16|435.59|430.19|435.55|430.15|7
1626914690000|2021-07-22 00:44:50|435.58|430.18|435.7|430.3|435.73|430.33|435.58|430.18|12
1626914700000|2021-07-22 00:45:00|435.73|430.33|435.46|430.06|435.73|430.33|435.46|430.06|17
1626914710000|2021-07-22 00:45:10|435.42|430.02|435.41|430.01|435.42|430.02|435.41|430.01|2
1626914720000|2021-07-22 00:45:20|435.34|429.94|434.98|429.58|435.34|429.94|434.98|429.58|8
1626914740000|2021-07-22 00:45:40|435.02|429.62|435.08|429.68|435.14|429.74|435.02|429.62|11
1626914750000|2021-07-22 00:45:50|435.09|429.69|435.24|429.84|435.28|429.88|435.09|429.69|11
1626914760000|2021-07-22 00:46:00|435.15|429.75|435|429.6|435.16|429.76|435|429.6|6
1626914770000|2021-07-22 00:46:10|435.01|429.61|435.25|429.85|435.26|429.86|435.01|429.61|12
1626914780000|2021-07-22 00:46:20|435.23|429.83|434.94|429.54|435.23|429.83|434.94|429.54|20
1626914790000|2021-07-22 00:46:30|434.92|429.52|434.95|429.55|434.96|429.56|434.88|429.48|19
1626914800000|2021-07-22 00:46:40|434.96|429.56|434.96|429.56|435.02|429.62|434.89|429.49|24
1626914810000|2021-07-22 00:46:50|434.98|429.58|434.94|429.54|434.98|429.58|434.89|429.49|16
1626914820000|2021-07-22 00:47:00|434.96|429.56|435.04|429.64|435.27|429.87|434.96|429.56|25
1626914830000|2021-07-22 00:47:10|435.06|429.66|435.07|429.67|435.18|429.78|435.06|429.66|20
1626914840000|2021-07-22 00:47:20|435.06|429.66|435.07|429.67|435.08|429.68|435.04|429.64|11
1626914850000|2021-07-22 00:47:30|435.04|429.64|435|429.6|435.04|429.64|434.98|429.58|7
1626914860000|2021-07-22 00:47:40|435.03|429.63|434.98|429.58|435.07|429.67|434.97|429.57|10
1626914870000|2021-07-22 00:47:50|434.97|429.57|435.03|429.63|435.03|429.63|434.97|429.57|9
1626914880000|2021-07-22 00:48:00|435.02|429.62|435.08|429.68|435.08|429.68|435.01|429.61|10
1626914890000|2021-07-22 00:48:10|435.1|429.7|435.12|429.72|435.13|429.73|435.04|429.64|14
1626914900000|2021-07-22 00:48:20|435.16|429.76|435.15|429.75|435.19|429.79|435.07|429.67|14
1626914910000|2021-07-22 00:48:30|435.13|429.73|435.17|429.77|435.17|429.77|435.13|429.73|8
1626914920000|2021-07-22 00:48:40|435.16|429.76|435.13|429.73|435.17|429.77|435.11|429.71|15
1626914930000|2021-07-22 00:48:50|435.1|429.7|435.28|429.88|435.4|430|435.09|429.69|18
1626914940000|2021-07-22 00:49:00|435.29|429.89|435.11|429.71|435.29|429.89|435.09|429.69|17
1626914950000|2021-07-22 00:49:10|435.12|429.72|435.09|429.69|435.12|429.72|435.05|429.65|20
1626914960000|2021-07-22 00:49:20|435.07|429.67|435.07|429.67|435.11|429.71|435.07|429.67|9
1626914970000|2021-07-22 00:49:30|435.08|429.68|435.3|429.9|435.3|429.9|435.05|429.65|20
1626914980000|2021-07-22 00:49:40|435.29|429.89|435.31|429.91|435.31|429.91|435.28|429.88|7
1626914990000|2021-07-22 00:49:50|435.3|429.9|435.31|429.91|435.38|429.98|435.27|429.87|17
1626915000000|2021-07-22 00:50:00|435.29|429.89|435.12|429.72|435.33|429.93|435.12|429.72|12
1626915010000|2021-07-22 00:50:10|435.1|429.7|435.06|429.66|435.1|429.7|435.06|429.66|10
1626915020000|2021-07-22 00:50:20|435.07|429.67|434.96|429.56|435.07|429.67|434.96|429.56|12
1626915030000|2021-07-22 00:50:30|434.97|429.57|434.83|429.43|434.98|429.58|434.81|429.41|9
1626915040000|2021-07-22 00:50:40|434.81|429.41|434.68|429.28|434.81|429.41|434.66|429.26|16
1626915050000|2021-07-22 00:50:50|434.66|429.26|434.4|429|434.66|429.26|434.35|428.95|27
1626915060000|2021-07-22 00:51:00|434.33|428.93|434.51|429.11|434.52|429.12|434.33|428.93|23
1626915070000|2021-07-22 00:51:10|434.5|429.1|434.52|429.12|434.55|429.15|434.5|429.1|14
1626915080000|2021-07-22 00:51:20|434.54|429.14|434.5|429.1|434.54|429.14|434.45|429.05|15
1626915090000|2021-07-22 00:51:30|434.48|429.08|434.19|428.79|434.51|429.11|434.19|428.79|14
1626915100000|2021-07-22 00:51:40|434.2|428.8|434.18|428.78|434.45|429.05|434.18|428.78|26
1626915110000|2021-07-22 00:51:50|434.17|428.77|433.82|428.42|434.2|428.8|433.82|428.42|19
1626915120000|2021-07-22 00:52:00|433.83|428.43|434.07|428.67|434.17|428.77|433.83|428.43|26
1626915130000|2021-07-22 00:52:10|434.09|428.69|434.16|428.76|434.19|428.79|433.95|428.55|20
1626915140000|2021-07-22 00:52:20|434.17|428.77|434.39|428.99|434.43|429.03|434.17|428.77|28
1626915150000|2021-07-22 00:52:30|434.4|429|434.49|429.09|434.5|429.1|434.33|428.93|23
1626915160000|2021-07-22 00:52:40|434.48|429.08|434.45|429.05|434.53|429.13|434.41|429.01|22
1626915170000|2021-07-22 00:52:50|434.42|429.02|434.43|429.03|434.44|429.04|434.41|429.01|11
1626915180000|2021-07-22 00:53:00|434.51|429.11|434.38|428.98|434.54|429.14|434.34|428.94|21
1626915190000|2021-07-22 00:53:10|434.39|428.99|434.22|428.82|434.41|429.01|434.22|428.82|10
1626915200000|2021-07-22 00:53:20|434.23|428.83|434.22|428.82|434.23|428.83|434.22|428.82|2
1626915210000|2021-07-22 00:53:30|434.2|428.8|434.06|428.66|434.2|428.8|434.04|428.64|14
1626915220000|2021-07-22 00:53:40|434.07|428.67|434.02|428.62|434.07|428.67|434.02|428.62|7
1626915230000|2021-07-22 00:53:50|433.98|428.58|433.73|428.33|433.98|428.58|433.73|428.33|15
1626915240000|2021-07-22 00:54:00|433.74|428.34|433.69|428.29|433.74|428.34|433.69|428.29|9
1626915250000|2021-07-22 00:54:10|433.72|428.32|433.58|428.18|433.72|428.32|433.34|427.94|32
1626915260000|2021-07-22 00:54:20|433.6|428.2|433.71|428.31|433.8|428.4|433.6|428.2|20
1626915270000|2021-07-22 00:54:30|433.72|428.32|433.76|428.36|433.76|428.36|433.72|428.32|7
1626915280000|2021-07-22 00:54:40|433.75|428.35|433.66|428.26|433.77|428.37|433.65|428.25|13
1626915290000|2021-07-22 00:54:50|433.67|428.27|433.51|428.11|433.68|428.28|433.51|428.11|13
1626915300000|2021-07-22 00:55:00|433.52|428.12|433.86|428.46|433.86|428.46|433.52|428.12|16
1626915310000|2021-07-22 00:55:10|433.85|428.45|433.93|428.53|433.96|428.56|433.85|428.45|10
1626915320000|2021-07-22 00:55:20|433.9|428.5|433.94|428.54|433.94|428.54|433.9|428.5|3
1626915330000|2021-07-22 00:55:30|433.92|428.52|433.97|428.57|433.98|428.58|433.91|428.51|9
1626915340000|2021-07-22 00:55:40|433.99|428.59|433.99|428.59|434.01|428.61|433.96|428.56|11
1626915350000|2021-07-22 00:55:50|434.05|428.65|434.3|428.9|434.31|428.91|434.05|428.65|10
1626915360000|2021-07-22 00:56:00|434.31|428.91|434.13|428.73|434.31|428.91|434.09|428.69|20
1626915370000|2021-07-22 00:56:10|434.06|428.66|433.94|428.54|434.06|428.66|433.93|428.53|15
1626915380000|2021-07-22 00:56:20|433.95|428.55|434.14|428.74|434.16|428.76|433.94|428.54|17
1626915390000|2021-07-22 00:56:30|434.18|428.78|434.02|428.62|434.18|428.78|433.99|428.59|18
1626915400000|2021-07-22 00:56:40|434.01|428.61|434.02|428.62|434.02|428.62|433.98|428.58|12
1626915410000|2021-07-22 00:56:50|434.01|428.61|434.01|428.61|434.02|428.62|433.98|428.58|14
1626915420000|2021-07-22 00:57:00|434|428.6|434|428.6|434.02|428.62|434|428.6|7
1626915430000|2021-07-22 00:57:10|434.01|428.61|434.01|428.61|434.03|428.63|434.01|428.61|17
1626915440000|2021-07-22 00:57:20|434.02|428.62|434|428.6|434.02|428.62|433.96|428.56|15
1626915450000|2021-07-22 00:57:30|433.99|428.59|433.85|428.45|434|428.6|433.85|428.45|8
1626915460000|2021-07-22 00:57:40|433.81|428.41|433.91|428.51|433.91|428.51|433.75|428.35|15
1626915470000|2021-07-22 00:57:50|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1626915480000|2021-07-22 00:58:00|433.84|428.44|433.86|428.46|433.9|428.5|433.82|428.42|7
1626915490000|2021-07-22 00:58:10|433.87|428.47|433.92|428.52|433.93|428.53|433.86|428.46|8
1626915500000|2021-07-22 00:58:20|434.1|428.7|433.96|428.56|434.14|428.74|433.94|428.54|23
1626915510000|2021-07-22 00:58:30|433.98|428.58|433.94|428.54|433.98|428.58|433.91|428.51|11
1626915520000|2021-07-22 00:58:40|433.96|428.56|433.92|428.52|433.96|428.56|433.92|428.52|19
1626915530000|2021-07-22 00:58:50|433.93|428.53|434.02|428.62|434.02|428.62|433.93|428.53|24
1626915540000|2021-07-22 00:59:00|433.97|428.57|433.89|428.49|434|428.6|433.89|428.49|18
1626915550000|2021-07-22 00:59:10|433.9|428.5|433.9|428.5|433.93|428.53|433.88|428.48|16
1626915560000|2021-07-22 00:59:20|433.87|428.47|433.86|428.46|433.89|428.49|433.83|428.43|9
1626915570000|2021-07-22 00:59:30|433.85|428.45|433.72|428.32|433.88|428.48|433.72|428.32|16
1626915580000|2021-07-22 00:59:40|433.69|428.29|433.36|427.96|433.69|428.29|433.32|427.92|14
1626915590000|2021-07-22 00:59:50|433.38|427.98|433.46|428.06|433.51|428.11|433.35|427.95|19
1626915600000|2021-07-22 01:00:00|433.45|428.05|433.21|427.81|433.45|428.05|433.19|427.79|22
1626915610000|2021-07-22 01:00:10|433.2|427.8|433.46|428.06|433.5|428.1|433.19|427.79|22
1626915620000|2021-07-22 01:00:20|433.45|428.05|433.38|427.98|433.46|428.06|433.35|427.95|8
1626915630000|2021-07-22 01:00:30|433.35|427.95|433.6|428.2|433.6|428.2|433.34|427.94|21
1626915640000|2021-07-22 01:00:40|433.57|428.17|433.55|428.15|433.6|428.2|433.5|428.1|20
1626915650000|2021-07-22 01:00:50|433.56|428.16|433.6|428.2|433.62|428.22|433.56|428.16|11
1626915660000|2021-07-22 01:01:00|433.59|428.19|433.69|428.29|433.72|428.32|433.58|428.18|18
1626915670000|2021-07-22 01:01:10|433.7|428.3|433.6|428.2|433.7|428.3|433.57|428.17|25
1626915680000|2021-07-22 01:01:20|433.59|428.19|433.53|428.13|433.62|428.22|433.53|428.13|16
1626915690000|2021-07-22 01:01:30|433.49|428.09|433.51|428.11|433.55|428.15|433.48|428.08|11
1626915700000|2021-07-22 01:01:40|433.52|428.12|433.52|428.12|433.55|428.15|433.5|428.1|18
1626915710000|2021-07-22 01:01:50|433.51|428.11|433.5|428.1|433.52|428.12|433.5|428.1|9
1626915720000|2021-07-22 01:02:00|433.51|428.11|433.54|428.14|433.55|428.15|433.5|428.1|11
1626915730000|2021-07-22 01:02:10|433.55|428.15|433.54|428.14|433.55|428.15|433.51|428.11|11
1626915740000|2021-07-22 01:02:20|433.53|428.13|433.66|428.26|433.69|428.29|433.52|428.12|13
1626915750000|2021-07-22 01:02:30|433.68|428.28|433.57|428.17|433.68|428.28|433.56|428.16|15
1626915760000|2021-07-22 01:02:40|433.58|428.18|433.5|428.1|433.59|428.19|433.49|428.09|12
1626915770000|2021-07-22 01:02:50|433.48|428.08|433.25|427.85|433.51|428.11|433.24|427.84|19
1626915780000|2021-07-22 01:03:00|433.24|427.84|433.13|427.73|433.24|427.84|433.1|427.7|10
1626915790000|2021-07-22 01:03:10|433.14|427.74|432.83|427.43|433.16|427.76|432.83|427.43|18
1626915800000|2021-07-22 01:03:20|432.82|427.42|432.45|427.05|432.82|427.42|432.44|427.04|13
1626915810000|2021-07-22 01:03:30|432.43|427.03|432.17|426.77|432.43|427.03|432.17|426.77|13
1626915820000|2021-07-22 01:03:40|432.09|426.69|431.94|426.54|432.11|426.71|431.88|426.48|16
1626915830000|2021-07-22 01:03:50|431.95|426.55|431.81|426.41|431.96|426.56|431.78|426.38|10
1626915840000|2021-07-22 01:04:00|431.86|426.46|431.91|426.51|431.94|426.54|431.86|426.46|7
1626915850000|2021-07-22 01:04:10|431.9|426.5|431.88|426.48|431.94|426.54|431.88|426.48|10
1626915860000|2021-07-22 01:04:20|431.81|426.41|431.81|426.41|431.86|426.46|431.76|426.36|10
1626915870000|2021-07-22 01:04:30|431.8|426.4|431.69|426.29|431.8|426.4|431.69|426.29|9
1626915880000|2021-07-22 01:04:40|431.68|426.28|431.49|426.09|431.68|426.28|431.49|426.09|21
1626915890000|2021-07-22 01:04:50|431.47|426.07|431.17|425.77|431.47|426.07|431.15|425.75|18
1626915900000|2021-07-22 01:05:00|431.18|425.78|431.18|425.78|431.24|425.84|431.18|425.78|12
1626915910000|2021-07-22 01:05:10|431.15|425.75|431.22|425.82|431.31|425.91|431.15|425.75|12
1626915920000|2021-07-22 01:05:20|431.23|425.83|431.13|425.73|431.23|425.83|431.08|425.68|8
1626915930000|2021-07-22 01:05:30|431.16|425.76|431.11|425.71|431.23|425.83|431.1|425.7|17
1626915940000|2021-07-22 01:05:40|431.12|425.72|431.15|425.75|431.21|425.81|431.11|425.71|13
1626915950000|2021-07-22 01:05:50|431.31|425.91|431.15|425.75|431.34|425.94|431.1|425.7|22
1626915960000|2021-07-22 01:06:00|431.12|425.72|431.06|425.66|431.15|425.75|431.06|425.66|11
1626915970000|2021-07-22 01:06:10|431.1|425.7|431.16|425.76|431.17|425.77|431.06|425.66|20
1626915980000|2021-07-22 01:06:20|431.15|425.75|431.19|425.79|431.19|425.79|431.15|425.75|11
1626915990000|2021-07-22 01:06:30|431.18|425.78|431.45|426.05|431.45|426.05|431.18|425.78|13
1626916000000|2021-07-22 01:06:40|431.49|426.09|431.43|426.03|431.5|426.1|431.42|426.02|17
1626916010000|2021-07-22 01:06:50|431.42|426.02|431.4|426|431.44|426.04|431.38|425.98|7
1626916020000|2021-07-22 01:07:00|431.43|426.03|431.46|426.06|431.46|426.06|431.42|426.02|11
1626916030000|2021-07-22 01:07:10|431.47|426.07|431.55|426.15|431.55|426.15|431.46|426.06|4
1626916040000|2021-07-22 01:07:20|431.61|426.21|431.74|426.34|431.74|426.34|431.61|426.21|5
1626916050000|2021-07-22 01:07:30|431.72|426.32|431.76|426.36|431.76|426.36|431.71|426.31|4
1626916060000|2021-07-22 01:07:40|431.81|426.41|432.13|426.73|432.13|426.73|431.81|426.41|7
1626916070000|2021-07-22 01:07:50|432.11|426.71|432.11|426.71|432.15|426.75|432.1|426.7|11
1626916080000|2021-07-22 01:08:00|432.12|426.72|431.91|426.51|432.12|426.72|431.85|426.45|14
1626916090000|2021-07-22 01:08:10|431.9|426.5|431.65|426.25|431.9|426.5|431.59|426.19|12
1626916100000|2021-07-22 01:08:20|431.64|426.24|431.69|426.29|431.72|426.32|431.64|426.24|9
1626916110000|2021-07-22 01:08:30|431.68|426.28|431.61|426.21|431.71|426.31|431.61|426.21|16
1626916120000|2021-07-22 01:08:40|431.6|426.2|431.62|426.22|431.64|426.24|431.58|426.18|11
1626916130000|2021-07-22 01:08:50|431.64|426.24|431.63|426.23|431.64|426.24|431.62|426.22|3
1626916140000|2021-07-22 01:09:00|431.59|426.19|431.55|426.15|431.66|426.26|431.55|426.15|6
1626916150000|2021-07-22 01:09:10|431.5|426.1|431.41|426.01|431.5|426.1|431.33|425.93|7
1626916160000|2021-07-22 01:09:20|431.42|426.02|431.56|426.16|431.56|426.16|431.39|425.99|11
1626916170000|2021-07-22 01:09:30|431.55|426.15|431.59|426.19|431.61|426.21|431.55|426.15|7
1626916180000|2021-07-22 01:09:40|431.63|426.23|431.59|426.19|431.65|426.25|431.56|426.16|12
1626916190000|2021-07-22 01:09:50|431.52|426.12|431.53|426.13|431.59|426.19|431.52|426.12|19
1626916200000|2021-07-22 01:10:00|431.56|426.16|431.59|426.19|431.59|426.19|431.56|426.16|4
1626916210000|2021-07-22 01:10:10|431.6|426.2|431.57|426.17|431.61|426.21|431.55|426.15|10
1626916220000|2021-07-22 01:10:20|431.58|426.18|431.57|426.17|431.58|426.18|431.56|426.16|11
1626916230000|2021-07-22 01:10:30|431.58|426.18|431.58|426.18|431.58|426.18|431.53|426.13|15
1626916240000|2021-07-22 01:10:40|431.55|426.15|430.99|425.59|431.55|426.15|430.74|425.34|17
1626916250000|2021-07-22 01:10:50|431.03|425.63|430.87|425.47|431.05|425.65|430.87|425.47|21
1626916260000|2021-07-22 01:11:00|430.89|425.49|430.99|425.59|430.99|425.59|430.86|425.46|15
1626916270000|2021-07-22 01:11:10|430.98|425.58|430.96|425.56|430.99|425.59|430.95|425.55|9
1626916280000|2021-07-22 01:11:20|430.93|425.53|430.87|425.47|430.93|425.53|430.87|425.47|10
1626916290000|2021-07-22 01:11:30|430.78|425.38|430.81|425.41|430.81|425.41|430.73|425.33|13
1626916300000|2021-07-22 01:11:40|430.84|425.44|430.78|425.38|430.84|425.44|430.77|425.37|18
1626916310000|2021-07-22 01:11:50|430.77|425.37|430.82|425.42|430.84|425.44|430.69|425.29|9
1626916320000|2021-07-22 01:12:00|430.83|425.43|430.88|425.48|430.93|425.53|430.79|425.39|16
1626916330000|2021-07-22 01:12:10|430.86|425.46|430.8|425.4|430.86|425.46|430.79|425.39|10
1626916340000|2021-07-22 01:12:20|430.79|425.39|430.74|425.34|430.8|425.4|430.7|425.3|12
1626916350000|2021-07-22 01:12:30|430.73|425.33|430.73|425.33|430.74|425.34|430.73|425.33|5
1626916360000|2021-07-22 01:12:40|430.74|425.34|430.88|425.48|430.88|425.48|430.73|425.33|14
1626916370000|2021-07-22 01:12:50|430.86|425.46|430.87|425.47|430.89|425.49|430.85|425.45|13
1626916380000|2021-07-22 01:13:00|430.9|425.5|430.99|425.59|431.02|425.62|430.87|425.47|22
1626916390000|2021-07-22 01:13:10|431|425.6|430.79|425.39|431|425.6|430.79|425.39|17
1626916400000|2021-07-22 01:13:20|430.82|425.42|430.74|425.34|430.84|425.44|430.74|425.34|18
1626916410000|2021-07-22 01:13:30|430.73|425.33|430.76|425.36|430.79|425.39|430.73|425.33|10
1626916420000|2021-07-22 01:13:40|430.74|425.34|430.72|425.32|430.79|425.39|430.72|425.32|7
1626916430000|2021-07-22 01:13:50|430.73|425.33|430.73|425.33|430.74|425.34|430.72|425.32|12
1626916440000|2021-07-22 01:14:00|430.74|425.34|430.74|425.34|430.75|425.35|430.74|425.34|3
1626916450000|2021-07-22 01:14:10|430.73|425.33|430.73|425.33|430.73|425.33|430.73|425.33|1
1626916460000|2021-07-22 01:14:20|430.74|425.34|430.79|425.39|430.8|425.4|430.73|425.33|9
1626916470000|2021-07-22 01:14:30|430.78|425.38|430.78|425.38|430.81|425.41|430.78|425.38|9
1626916480000|2021-07-22 01:14:40|430.79|425.39|430.79|425.39|430.79|425.39|430.79|425.39|1
1626916490000|2021-07-22 01:14:50|430.8|425.4|430.78|425.38|430.8|425.4|430.78|425.38|5
1626916500000|2021-07-22 01:15:00|430.79|425.39|430.53|425.13|430.79|425.39|430.53|425.13|15
1626916510000|2021-07-22 01:15:10|430.54|425.14|430.14|424.74|430.55|425.15|430.14|424.74|21
1626916520000|2021-07-22 01:15:20|430.13|424.73|430.05|424.65|430.13|424.73|430.02|424.62|8
1626916530000|2021-07-22 01:15:30|430.06|424.66|430.07|424.67|430.23|424.83|430.06|424.66|11
1626916540000|2021-07-22 01:15:40|430.06|424.66|429.87|424.47|430.08|424.68|429.85|424.45|13
1626916550000|2021-07-22 01:15:50|429.86|424.46|429.78|424.38|429.9|424.5|429.77|424.37|9
1626916560000|2021-07-22 01:16:00|429.8|424.4|429.79|424.39|429.82|424.42|429.78|424.38|12
1626916570000|2021-07-22 01:16:10|429.8|424.4|430.03|424.63|430.03|424.63|429.79|424.39|16
1626916580000|2021-07-22 01:16:20|430.05|424.65|430.18|424.78|430.18|424.78|430.02|424.62|15
1626916590000|2021-07-22 01:16:30|430.17|424.77|430.21|424.81|430.37|424.97|430.17|424.77|15
1626916600000|2021-07-22 01:16:40|430.22|424.82|430.21|424.81|430.22|424.82|430.19|424.79|23
1626916610000|2021-07-22 01:16:50|430.22|424.82|430.28|424.88|430.28|424.88|430.18|424.78|19
1626916620000|2021-07-22 01:17:00|430.3|424.9|430.47|425.07|430.47|425.07|430.3|424.9|11
1626916630000|2021-07-22 01:17:10|430.46|425.06|430.42|425.02|430.47|425.07|430.38|424.98|13
1626916640000|2021-07-22 01:17:20|430.4|425|430.42|425.02|430.44|425.04|430.38|424.98|6
1626916650000|2021-07-22 01:17:30|430.38|424.98|430.35|424.95|430.41|425.01|430.35|424.95|10
1626916660000|2021-07-22 01:17:40|430.37|424.97|430.35|424.95|430.39|424.99|430.33|424.93|19
1626916670000|2021-07-22 01:17:50|430.34|424.94|430.44|425.04|430.62|425.22|430.34|424.94|15
1626916680000|2021-07-22 01:18:00|430.43|425.03|430.24|424.84|430.43|425.03|430.24|424.84|17
1626916690000|2021-07-22 01:18:10|430.19|424.79|430.15|424.75|430.2|424.8|430.15|424.75|8
1626916700000|2021-07-22 01:18:20|430.05|424.65|429.81|424.41|430.05|424.65|429.75|424.35|9
1626916710000|2021-07-22 01:18:30|429.79|424.39|429.72|424.32|429.8|424.4|429.72|424.32|7
1626916730000|2021-07-22 01:18:50|429.71|424.31|429.72|424.32|429.72|424.32|429.68|424.28|3
1626916740000|2021-07-22 01:19:00|429.85|424.45|429.72|424.32|429.85|424.45|429.72|424.32|2
1626916750000|2021-07-22 01:19:10|429.82|424.42|429.98|424.58|430.01|424.61|429.82|424.42|15
1626916760000|2021-07-22 01:19:20|429.96|424.56|429.99|424.59|429.99|424.59|429.96|424.56|2
1626916770000|2021-07-22 01:19:30|430|424.6|430.14|424.74|430.14|424.74|429.98|424.58|10
1626916780000|2021-07-22 01:19:40|430.15|424.75|430.19|424.79|430.2|424.8|430.14|424.74|15
1626916790000|2021-07-22 01:19:50|430.15|424.75|430.06|424.66|430.18|424.78|430.06|424.66|6
1626916800000|2021-07-22 01:20:00|430.11|424.71|430.05|424.65|430.11|424.71|430.05|424.65|9
1626916810000|2021-07-22 01:20:10|430.06|424.66|430.07|424.67|430.08|424.68|430.05|424.65|8
1626916820000|2021-07-22 01:20:20|430.08|424.68|430.13|424.73|430.13|424.73|430.08|424.68|9
1626916830000|2021-07-22 01:20:30|430.11|424.71|430.17|424.77|430.17|424.77|430.11|424.71|6
1626916840000|2021-07-22 01:20:40|430.22|424.82|430.29|424.89|430.29|424.89|430.22|424.82|8
1626916850000|2021-07-22 01:20:50|430.28|424.88|429.84|424.44|430.29|424.89|429.84|424.44|23
1626916860000|2021-07-22 01:21:00|429.82|424.42|429.83|424.43|429.84|424.44|429.8|424.4|13
1626916870000|2021-07-22 01:21:10|429.81|424.41|429.85|424.45|429.85|424.45|429.8|424.4|8
1626916880000|2021-07-22 01:21:20|429.94|424.54|430.03|424.63|430.04|424.64|429.94|424.54|5
1626916890000|2021-07-22 01:21:30|430.04|424.64|430.06|424.66|430.07|424.67|430.04|424.64|9
1626916900000|2021-07-22 01:21:40|430.03|424.63|430.02|424.62|430.06|424.66|430.02|424.62|6
1626916910000|2021-07-22 01:21:50|430.04|424.64|430.08|424.68|430.08|424.68|430.03|424.63|8
1626916920000|2021-07-22 01:22:00|430.09|424.69|430.09|424.69|430.09|424.69|430.09|424.69|1
1626916930000|2021-07-22 01:22:10|430.08|424.68|430.24|424.84|430.25|424.85|430.08|424.68|9
1626916940000|2021-07-22 01:22:20|430.26|424.86|430.28|424.88|430.29|424.89|430.23|424.83|6
1626916950000|2021-07-22 01:22:30|430.27|424.87|430.28|424.88|430.29|424.89|430.18|424.78|22
1626916960000|2021-07-22 01:22:40|430.27|424.87|430.28|424.88|430.3|424.9|430.23|424.83|15
1626916970000|2021-07-22 01:22:50|430.27|424.87|430.23|424.83|430.29|424.89|430.21|424.81|16
1626916980000|2021-07-22 01:23:00|430.27|424.87|430.08|424.68|430.27|424.87|430.08|424.68|20
1626916990000|2021-07-22 01:23:10|430.09|424.69|430.03|424.63|430.1|424.7|430.03|424.63|16
1626917000000|2021-07-22 01:23:20|430.01|424.61|429.78|424.38|430.05|424.65|429.78|424.38|18
1626917010000|2021-07-22 01:23:30|429.8|424.4|429.84|424.44|429.86|424.46|429.79|424.39|11
1626917020000|2021-07-22 01:23:40|429.87|424.47|429.97|424.57|429.98|424.58|429.87|424.47|13
1626917030000|2021-07-22 01:23:50|429.96|424.56|429.93|424.53|429.97|424.57|429.92|424.52|12
1626917040000|2021-07-22 01:24:00|429.92|424.52|429.93|424.53|429.93|424.53|429.92|424.52|2
1626917050000|2021-07-22 01:24:10|429.94|424.54|429.92|424.52|429.94|424.54|429.92|424.52|5
1626917060000|2021-07-22 01:24:20|429.89|424.49|429.64|424.24|429.9|424.5|429.64|424.24|10
1626917070000|2021-07-22 01:24:30|429.65|424.25|429.67|424.27|429.67|424.27|429.64|424.24|9
1626917080000|2021-07-22 01:24:40|429.66|424.26|429.68|424.28|429.74|424.34|429.66|424.26|16
1626917090000|2021-07-22 01:24:50|429.67|424.27|429.77|424.37|429.77|424.37|429.59|424.19|14
1626917100000|2021-07-22 01:25:00|429.78|424.38|429.8|424.4|429.8|424.4|429.77|424.37|7
1626917110000|2021-07-22 01:25:10|429.79|424.39|429.66|424.26|429.8|424.4|429.65|424.25|11
1626917120000|2021-07-22 01:25:20|429.64|424.24|429.77|424.37|429.77|424.37|429.64|424.24|14
1626917130000|2021-07-22 01:25:30|429.75|424.35|429.88|424.48|429.88|424.48|429.75|424.35|13
1626917140000|2021-07-22 01:25:40|429.96|424.56|430.22|424.82|430.22|424.82|429.94|424.54|16
1626917150000|2021-07-22 01:25:50|430.24|424.84|430.3|424.9|430.3|424.9|430.23|424.83|14
1626917160000|2021-07-22 01:26:00|430.28|424.88|430.41|425.01|430.41|425.01|430.27|424.87|13
1626917170000|2021-07-22 01:26:10|430.45|425.05|430.42|425.02|430.53|425.13|430.37|424.97|14
1626917180000|2021-07-22 01:26:20|430.36|424.96|430.34|424.94|430.36|424.96|430.3|424.9|19
1626917190000|2021-07-22 01:26:30|430.35|424.95|430.4|425|430.42|425.02|430.35|424.95|14
1626917200000|2021-07-22 01:26:40|430.41|425.01|430.5|425.1|430.51|425.11|430.39|424.99|12
1626917210000|2021-07-22 01:26:50|430.49|425.09|430.28|424.88|430.55|425.15|430.26|424.86|18
1626917220000|2021-07-22 01:27:00|430.29|424.89|430.39|424.99|430.45|425.05|430.28|424.88|15
1626917230000|2021-07-22 01:27:10|430.38|424.98|430.09|424.69|430.42|425.02|430.09|424.69|17
1626917240000|2021-07-22 01:27:20|430.13|424.73|430.13|424.73|430.14|424.74|430.13|424.73|3
1626917250000|2021-07-22 01:27:30|430.14|424.74|430.2|424.8|430.22|424.82|430.14|424.74|6
1626917260000|2021-07-22 01:27:40|430.12|424.72|430.19|424.79|430.19|424.79|430.12|424.72|2
1626917270000|2021-07-22 01:27:50|430.05|424.65|430.29|424.89|430.3|424.9|430.05|424.65|13
1626917280000|2021-07-22 01:28:00|430.3|424.9|430.23|424.83|430.33|424.93|430.2|424.8|14
1626917290000|2021-07-22 01:28:10|430.18|424.78|430.28|424.88|430.28|424.88|430.18|424.78|13
1626917300000|2021-07-22 01:28:20|430.27|424.87|430.2|424.8|430.27|424.87|430.19|424.79|15
1626917310000|2021-07-22 01:28:30|430.23|424.83|429.93|424.53|430.23|424.83|429.92|424.52|11
1626917320000|2021-07-22 01:28:40|429.95|424.55|430.03|424.63|430.03|424.63|429.92|424.52|14
1626917330000|2021-07-22 01:28:50|430|424.6|429.97|424.57|430.04|424.64|429.97|424.57|12
1626917340000|2021-07-22 01:29:00|429.98|424.58|429.67|424.27|429.98|424.58|429.65|424.25|13
1626917350000|2021-07-22 01:29:10|429.66|424.26|429.57|424.17|429.68|424.28|429.57|424.17|11
1626917360000|2021-07-22 01:29:20|429.54|424.14|429.43|424.03|429.54|424.14|429.43|424.03|3
1626917380000|2021-07-22 01:29:40|429.38|423.98|429.34|423.94|429.38|423.98|429.34|423.94|2
1626917400000|2021-07-22 01:30:00|429.29|423.89|429.16|423.76|429.31|423.91|429.16|423.76|3
1626917420000|2021-07-22 01:30:20|429.11|423.71|429.19|423.79|429.19|423.79|429|423.6|10
1626917430000|2021-07-22 01:30:30|429.18|423.78|429.18|423.78|429.19|423.79|429.16|423.76|8
1626917440000|2021-07-22 01:30:40|429.11|423.71|429.11|423.71|429.12|423.72|429.08|423.68|4
1626917450000|2021-07-22 01:30:50|429.06|423.66|429.07|423.67|429.08|423.68|429.05|423.65|6
1626917460000|2021-07-22 01:31:00|429.13|423.73|429.12|423.72|429.13|423.73|429.12|423.72|4
1626917470000|2021-07-22 01:31:10|429.14|423.74|429.45|424.05|429.45|424.05|429.12|423.72|20
1626917480000|2021-07-22 01:31:20|429.56|424.16|429.58|424.18|429.58|424.18|429.56|424.16|3
1626917490000|2021-07-22 01:31:30|429.6|424.2|429.75|424.35|429.75|424.35|429.6|424.2|13
1626917500000|2021-07-22 01:31:40|429.76|424.36|429.77|424.37|429.78|424.38|429.75|424.35|8
1626917510000|2021-07-22 01:31:50|429.82|424.42|429.66|424.26|429.85|424.45|429.54|424.14|18
1626917520000|2021-07-22 01:32:00|429.67|424.27|429.84|424.44|429.89|424.49|429.66|424.26|18
1626917530000|2021-07-22 01:32:10|429.87|424.47|429.88|424.48|429.88|424.48|429.81|424.41|16
1626917540000|2021-07-22 01:32:20|429.83|424.43|429.92|424.52|429.92|424.52|429.81|424.41|14
1626917550000|2021-07-22 01:32:30|429.89|424.49|429.89|424.49|429.9|424.5|429.89|424.49|9
1626917560000|2021-07-22 01:32:40|429.9|424.5|429.87|424.47|429.91|424.51|429.85|424.45|12
1626917570000|2021-07-22 01:32:50|429.89|424.49|429.71|424.31|429.91|424.51|429.67|424.27|11
1626917580000|2021-07-22 01:33:00|429.75|424.35|429.71|424.31|429.75|424.35|429.67|424.27|13
1626917590000|2021-07-22 01:33:10|429.63|424.23|429.62|424.22|429.68|424.28|429.61|424.21|12
1626917600000|2021-07-22 01:33:20|429.61|424.21|429.62|424.22|429.64|424.24|429.58|424.18|12
1626917610000|2021-07-22 01:33:30|429.61|424.21|429.6|424.2|429.62|424.22|429.59|424.19|15
1626917620000|2021-07-22 01:33:40|429.59|424.19|429.6|424.2|429.6|424.2|429.59|424.19|6
1626917630000|2021-07-22 01:33:50|429.59|424.19|429.61|424.21|429.61|424.21|429.58|424.18|4
1626917640000|2021-07-22 01:34:00|429.62|424.22|429.63|424.23|429.68|424.28|429.6|424.2|9
1626917650000|2021-07-22 01:34:10|429.62|424.22|429.46|424.06|429.63|424.23|429.46|424.06|9
1626917660000|2021-07-22 01:34:20|429.47|424.07|430.05|424.65|430.05|424.65|429.47|424.07|21
1626917670000|2021-07-22 01:34:30|430.03|424.63|430|424.6|430.07|424.67|429.97|424.57|25
1626917680000|2021-07-22 01:34:40|430.01|424.61|429.92|424.52|430.01|424.61|429.92|424.52|17
1626917690000|2021-07-22 01:34:50|429.93|424.53|430.06|424.66|430.06|424.66|429.91|424.51|13
1626917700000|2021-07-22 01:35:00|430.04|424.64|430.04|424.64|430.06|424.66|430.04|424.64|3
1626917710000|2021-07-22 01:35:10|430.05|424.65|430.1|424.7|430.1|424.7|430.05|424.65|5
1626917720000|2021-07-22 01:35:20|430.14|424.74|430.06|424.66|430.14|424.74|430.06|424.66|8
1626917730000|2021-07-22 01:35:30|429.89|424.49|429.77|424.37|429.89|424.49|429.77|424.37|18
1626917740000|2021-07-22 01:35:40|429.76|424.36|429.76|424.36|429.77|424.37|429.73|424.33|14
1626917750000|2021-07-22 01:35:50|429.74|424.34|429.51|424.11|429.76|424.36|429.51|424.11|12
1626917760000|2021-07-22 01:36:00|429.53|424.13|429.59|424.19|429.62|424.22|429.49|424.09|14
1626917770000|2021-07-22 01:36:10|429.58|424.18|429.2|423.8|429.58|424.18|429.16|423.76|14
1626917780000|2021-07-22 01:36:20|429.17|423.77|429.34|423.94|429.34|423.94|429.17|423.77|8
1626917790000|2021-07-22 01:36:30|429.35|423.95|429.33|423.93|429.35|423.95|429.32|423.92|5
1626917800000|2021-07-22 01:36:40|429.32|423.92|429.14|423.74|429.37|423.97|429.13|423.73|10
1626917810000|2021-07-22 01:36:50|429.15|423.75|428.87|423.47|429.15|423.75|428.87|423.47|15
1626917820000|2021-07-22 01:37:00|428.85|423.45|428.81|423.41|428.87|423.47|428.79|423.39|8
1626917830000|2021-07-22 01:37:10|428.84|423.44|428.88|423.48|428.89|423.49|428.84|423.44|5
1626917840000|2021-07-22 01:37:20|428.87|423.47|428.89|423.49|428.9|423.5|428.87|423.47|8
1626917850000|2021-07-22 01:37:30|428.88|423.48|428.9|423.5|428.91|423.51|428.85|423.45|11
1626917860000|2021-07-22 01:37:40|428.91|423.51|428.91|423.51|428.92|423.52|428.85|423.45|14
1626917870000|2021-07-22 01:37:50|428.92|423.52|428.84|423.44|428.93|423.53|428.84|423.44|10
1626917880000|2021-07-22 01:38:00|428.86|423.46|428.85|423.45|428.86|423.46|428.83|423.43|14
1626917890000|2021-07-22 01:38:10|428.84|423.44|428.87|423.47|428.89|423.49|428.84|423.44|11
1626917900000|2021-07-22 01:38:20|428.88|423.48|428.89|423.49|428.9|423.5|428.87|423.47|12
1626917910000|2021-07-22 01:38:30|428.88|423.48|428.89|423.49|428.9|423.5|428.88|423.48|4
1626917920000|2021-07-22 01:38:40|428.9|423.5|428.9|423.5|428.9|423.5|428.81|423.41|18
1626917930000|2021-07-22 01:38:50|428.91|423.51|428.94|423.54|428.96|423.56|428.91|423.51|11
1626917940000|2021-07-22 01:39:00|428.95|423.55|429.05|423.65|429.09|423.69|428.94|423.54|22
1626917950000|2021-07-22 01:39:10|429.06|423.66|429.06|423.66|429.06|423.66|429.05|423.65|9
1626917960000|2021-07-22 01:39:20|429.04|423.64|429.1|423.7|429.1|423.7|429.04|423.64|12
1626917970000|2021-07-22 01:39:30|429.14|423.74|429.13|423.73|429.14|423.74|429.11|423.71|15
1626917980000|2021-07-22 01:39:40|429.14|423.74|429.11|423.71|429.14|423.74|429.11|423.71|17
1626917990000|2021-07-22 01:39:50|429.12|423.72|428.95|423.55|429.12|423.72|428.92|423.52|15
1626918000000|2021-07-22 01:40:00|428.96|423.56|428.94|423.54|428.96|423.56|428.94|423.54|11
1626918010000|2021-07-22 01:40:10|428.93|423.53|428.87|423.47|428.96|423.56|428.87|423.47|5
1626918020000|2021-07-22 01:40:20|428.84|423.44|428.84|423.44|428.87|423.47|428.84|423.44|12
1626918030000|2021-07-22 01:40:30|428.85|423.45|428.59|423.19|428.87|423.47|428.59|423.19|16
1626918040000|2021-07-22 01:40:40|428.58|423.18|428.59|423.19|428.59|423.19|428.58|423.18|4
1626918050000|2021-07-22 01:40:50|428.58|423.18|428.28|422.88|428.58|423.18|428.28|422.88|7
1626918060000|2021-07-22 01:41:00|428.22|422.82|428.27|422.87|428.28|422.88|428.21|422.81|11
1626918070000|2021-07-22 01:41:10|428.22|422.82|427.9|422.5|428.22|422.82|427.89|422.49|14
1626918080000|2021-07-22 01:41:20|427.91|422.51|427.68|422.28|427.92|422.52|427.68|422.28|5
1626918090000|2021-07-22 01:41:30|427.74|422.34|427.71|422.31|427.79|422.39|427.7|422.3|5
1626918100000|2021-07-22 01:41:40|427.77|422.37|427.9|422.5|427.9|422.5|427.77|422.37|4
1626918110000|2021-07-22 01:41:50|427.94|422.54|428.01|422.61|428.01|422.61|427.94|422.54|5
1626918120000|2021-07-22 01:42:00|428.03|422.63|428.38|422.98|428.41|423.01|428.03|422.63|19
1626918130000|2021-07-22 01:42:10|428.2|422.8|428.45|423.05|428.45|423.05|428.15|422.75|21
1626918140000|2021-07-22 01:42:20|428.46|423.06|428.41|423.01|428.48|423.08|428.38|422.98|13
1626918150000|2021-07-22 01:42:30|428.4|423|428.45|423.05|428.52|423.12|428.37|422.97|16
1626918160000|2021-07-22 01:42:40|428.51|423.11|428.48|423.08|428.59|423.19|428.48|423.08|16
1626918170000|2021-07-22 01:42:50|428.49|423.09|428.81|423.41|428.91|423.51|428.49|423.09|25
1626918180000|2021-07-22 01:43:00|428.85|423.45|428.66|423.26|428.85|423.45|428.57|423.17|25
1626918190000|2021-07-22 01:43:10|428.67|423.27|428.73|423.33|428.73|423.33|428.65|423.25|21
1626918200000|2021-07-22 01:43:20|428.82|423.42|428.92|423.52|428.93|423.53|428.82|423.42|19
1626918210000|2021-07-22 01:43:30|428.93|423.53|428.94|423.54|428.94|423.54|428.89|423.49|14
1626918220000|2021-07-22 01:43:40|428.93|423.53|429.05|423.65|429.13|423.73|428.93|423.53|21
1626918230000|2021-07-22 01:43:50|429.06|423.66|428.89|423.49|429.06|423.66|428.85|423.45|16
1626918240000|2021-07-22 01:44:00|428.87|423.47|428.66|423.26|428.9|423.5|428.66|423.26|8
1626918250000|2021-07-22 01:44:10|428.68|423.28|428.7|423.3|428.71|423.31|428.68|423.28|7
1626918260000|2021-07-22 01:44:20|428.71|423.31|428.7|423.3|428.71|423.31|428.7|423.3|2
1626918270000|2021-07-22 01:44:30|428.71|423.31|428.83|423.43|428.84|423.44|428.71|423.31|16
1626918280000|2021-07-22 01:44:40|428.81|423.41|428.87|423.47|428.87|423.47|428.81|423.41|6
1626918290000|2021-07-22 01:44:50|428.88|423.48|429.06|423.66|429.06|423.66|428.84|423.44|20
1626918300000|2021-07-22 01:45:00|429.07|423.67|429.12|423.72|429.16|423.76|429.02|423.62|19
1626918310000|2021-07-22 01:45:10|429.11|423.71|429.1|423.7|429.11|423.71|429.07|423.67|9
1626918320000|2021-07-22 01:45:20|429.11|423.71|429.21|423.81|429.21|423.81|429.09|423.69|11
1626918330000|2021-07-22 01:45:30|429.22|423.82|429.26|423.86|429.26|423.86|429.21|423.81|16
1626918340000|2021-07-22 01:45:40|429.25|423.85|429.24|423.84|429.26|423.86|429.24|423.84|11
1626918350000|2021-07-22 01:45:50|429.25|423.85|429.48|424.08|429.54|424.14|429.24|423.84|19
1626918360000|2021-07-22 01:46:00|429.47|424.07|429.52|424.12|429.58|424.18|429.47|424.07|14
1626918370000|2021-07-22 01:46:10|429.49|424.09|429.24|423.84|429.5|424.1|429.14|423.74|15
1626918380000|2021-07-22 01:46:20|429.25|423.85|429.15|423.75|429.26|423.86|429.14|423.74|11
1626918390000|2021-07-22 01:46:30|429.21|423.81|429.21|423.81|429.23|423.83|429.19|423.79|8
1626918400000|2021-07-22 01:46:40|429.25|423.85|429.25|423.85|429.25|423.85|429.25|423.85|1
1626918410000|2021-07-22 01:46:50|429.32|423.92|429.33|423.93|429.43|424.03|429.26|423.86|24
1626918420000|2021-07-22 01:47:00|429.34|423.94|429.41|424.01|429.43|424.03|429.34|423.94|17
1626918430000|2021-07-22 01:47:10|429.43|424.03|429.54|424.14|429.57|424.17|429.39|423.99|15
1626918440000|2021-07-22 01:47:20|429.59|424.19|429.35|423.95|429.59|424.19|429.3|423.9|22
1626918450000|2021-07-22 01:47:30|429.37|423.97|429.46|424.06|429.47|424.07|429.36|423.96|11
1626918460000|2021-07-22 01:47:40|429.45|424.05|429.54|424.14|429.54|424.14|429.42|424.02|11
1626918470000|2021-07-22 01:47:50|429.55|424.15|429.54|424.14|429.58|424.18|429.54|424.14|5
1626918480000|2021-07-22 01:48:00|429.58|424.18|429.33|423.93|429.63|424.23|429.32|423.92|9
1626918490000|2021-07-22 01:48:10|429.34|423.94|429.43|424.03|429.43|424.03|429.31|423.91|18
1626918500000|2021-07-22 01:48:20|429.42|424.02|429.46|424.06|429.5|424.1|429.42|424.02|12
1626918510000|2021-07-22 01:48:30|429.48|424.08|429.47|424.07|429.49|424.09|429.46|424.06|11
1626918520000|2021-07-22 01:48:40|429.46|424.06|429.38|423.98|429.47|424.07|429.35|423.95|12
1626918530000|2021-07-22 01:48:50|429.42|424.02|429.42|424.02|429.42|424.02|429.39|423.99|10
1626918540000|2021-07-22 01:49:00|429.41|424.01|429.37|423.97|429.41|424.01|429.31|423.91|10
1626918550000|2021-07-22 01:49:10|429.39|423.99|429.42|424.02|429.46|424.06|429.32|423.92|16
1626918560000|2021-07-22 01:49:20|429.41|424.01|429.41|424.01|429.43|424.03|429.38|423.98|17
1626918570000|2021-07-22 01:49:30|429.42|424.02|429.37|423.97|429.42|424.02|429.37|423.97|10
1626918580000|2021-07-22 01:49:40|429.38|423.98|429.36|423.96|429.39|423.99|429.35|423.95|9
1626918590000|2021-07-22 01:49:50|429.37|423.97|429.27|423.87|429.4|424|429.23|423.83|12
1626918600000|2021-07-22 01:50:00|429.23|423.83|429.19|423.79|429.23|423.83|429.13|423.73|16
1626918610000|2021-07-22 01:50:10|429.2|423.8|429.29|423.89|429.31|423.91|429.19|423.79|18
1626918620000|2021-07-22 01:50:20|429.3|423.9|429.33|423.93|429.33|423.93|429.26|423.86|12
1626918630000|2021-07-22 01:50:30|429.32|423.92|429.29|423.89|429.32|423.92|429.28|423.88|6
1626918640000|2021-07-22 01:50:40|429.28|423.88|429.37|423.97|429.39|423.99|429.27|423.87|11
1626918650000|2021-07-22 01:50:50|429.36|423.96|429.34|423.94|429.36|423.96|429.32|423.92|15
1626918660000|2021-07-22 01:51:00|429.35|423.95|429.34|423.94|429.35|423.95|429.34|423.94|2
1626918670000|2021-07-22 01:51:10|429.33|423.93|429.37|423.97|429.37|423.97|429.33|423.93|6
1626918680000|2021-07-22 01:51:20|429.35|423.95|429.34|423.94|429.36|423.96|429.34|423.94|10
1626918690000|2021-07-22 01:51:30|429.35|423.95|429.59|424.19|429.65|424.25|429.28|423.88|26
1626918700000|2021-07-22 01:51:40|429.58|424.18|429.57|424.17|429.59|424.19|429.55|424.15|15
1626918710000|2021-07-22 01:51:50|429.55|424.15|429.71|424.31|429.71|424.31|429.55|424.15|18
1626918720000|2021-07-22 01:52:00|429.72|424.32|429.69|424.29|429.73|424.33|429.62|424.22|25
1626918730000|2021-07-22 01:52:10|429.68|424.28|429.67|424.27|429.72|424.32|429.67|424.27|17
1626918740000|2021-07-22 01:52:20|429.65|424.25|429.68|424.28|429.69|424.29|429.65|424.25|22
1626918750000|2021-07-22 01:52:30|429.69|424.29|429.93|424.53|429.93|424.53|429.69|424.29|15
1626918760000|2021-07-22 01:52:40|429.92|424.52|429.81|424.41|429.93|424.53|429.79|424.39|23
1626918770000|2021-07-22 01:52:50|429.83|424.43|429.77|424.37|429.89|424.49|429.77|424.37|25
1626918780000|2021-07-22 01:53:00|429.78|424.38|429.62|424.22|429.79|424.39|429.62|424.22|12
1626918790000|2021-07-22 01:53:10|429.61|424.21|429.67|424.27|429.67|424.27|429.61|424.21|8
1626918800000|2021-07-22 01:53:20|429.66|424.26|429.63|424.23|429.68|424.28|429.63|424.23|6
1626918810000|2021-07-22 01:53:30|429.61|424.21|429.21|423.81|429.61|424.21|429.2|423.8|18
1626918820000|2021-07-22 01:53:40|429.2|423.8|429.21|423.81|429.21|423.81|429.19|423.79|5
1626918830000|2021-07-22 01:53:50|429.27|423.87|429.35|423.95|429.4|424|429.27|423.87|18
1626918840000|2021-07-22 01:54:00|429.36|423.96|429.31|423.91|429.38|423.98|429.31|423.91|11
1626918850000|2021-07-22 01:54:10|429.3|423.9|429.33|423.93|429.33|423.93|429.15|423.75|12
1626918860000|2021-07-22 01:54:20|429.36|423.96|429.26|423.86|429.36|423.96|429.25|423.85|21
1626918870000|2021-07-22 01:54:30|429.27|423.87|429.17|423.77|429.27|423.87|429.17|423.77|14
1626918880000|2021-07-22 01:54:40|429.19|423.79|429.09|423.69|429.19|423.79|429.08|423.68|15
1626918890000|2021-07-22 01:54:50|429.1|423.7|429.11|423.71|429.13|423.73|429.09|423.69|13
1626918900000|2021-07-22 01:55:00|429.1|423.7|429.09|423.69|429.12|423.72|429.09|423.69|9
1626918910000|2021-07-22 01:55:10|429.1|423.7|429.21|423.81|429.22|423.82|429.05|423.65|18
1626918920000|2021-07-22 01:55:20|429.2|423.8|429.32|423.92|429.34|423.94|429.2|423.8|20
1626918930000|2021-07-22 01:55:30|429.34|423.94|429.26|423.86|429.34|423.94|429.25|423.85|25
1626918940000|2021-07-22 01:55:40|429.25|423.85|429.29|423.89|429.3|423.9|429.25|423.85|11
1626918950000|2021-07-22 01:55:50|429.3|423.9|429.76|424.36|429.77|424.37|429.3|423.9|15
1626918960000|2021-07-22 01:56:00|429.77|424.37|429.8|424.4|429.8|424.4|429.76|424.36|4
1626918970000|2021-07-22 01:56:10|429.76|424.36|429.76|424.36|429.8|424.4|429.76|424.36|5
1626918980000|2021-07-22 01:56:20|429.75|424.35|429.59|424.19|429.75|424.35|429.54|424.14|18
1626918990000|2021-07-22 01:56:30|429.57|424.17|429.55|424.15|429.61|424.21|429.53|424.13|9
1626919000000|2021-07-22 01:56:40|429.56|424.16|429.58|424.18|429.64|424.24|429.56|424.16|14
1626919010000|2021-07-22 01:56:50|429.61|424.21|429.6|424.2|429.63|424.23|429.59|424.19|15
1626919020000|2021-07-22 01:57:00|429.59|424.19|429.65|424.25|429.65|424.25|429.59|424.19|20
1626919030000|2021-07-22 01:57:10|429.66|424.26|429.66|424.26|429.67|424.27|429.63|424.23|12
1626919040000|2021-07-22 01:57:20|429.65|424.25|429.64|424.24|429.66|424.26|429.63|424.23|19
1626919050000|2021-07-22 01:57:30|429.66|424.26|429.64|424.24|429.66|424.26|429.62|424.22|16
1626919060000|2021-07-22 01:57:40|429.63|424.23|429.53|424.13|429.65|424.25|429.53|424.13|24
1626919070000|2021-07-22 01:57:50|429.46|424.06|429.35|423.95|429.49|424.09|429.26|423.86|19
1626919080000|2021-07-22 01:58:00|429.36|423.96|429.06|423.66|429.36|423.96|429.03|423.63|21
1626919090000|2021-07-22 01:58:10|429.05|423.65|429.12|423.72|429.12|423.72|429.03|423.63|9
1626919100000|2021-07-22 01:58:20|429.13|423.73|428.95|423.55|429.15|423.75|428.9|423.5|7
1626919110000|2021-07-22 01:58:30|428.96|423.56|429.02|423.62|429.02|423.62|428.94|423.54|13
1626919120000|2021-07-22 01:58:40|428.98|423.58|428.99|423.59|429.04|423.64|428.97|423.57|12
1626919130000|2021-07-22 01:58:50|429|423.6|428.99|423.59|429|423.6|428.89|423.49|11
1626919140000|2021-07-22 01:59:00|428.98|423.58|428.96|423.56|428.98|423.58|428.93|423.53|11
1626919150000|2021-07-22 01:59:10|428.97|423.57|428.94|423.54|428.97|423.57|428.94|423.54|8
1626919160000|2021-07-22 01:59:20|428.96|423.56|428.93|423.53|428.98|423.58|428.88|423.48|21
1626919170000|2021-07-22 01:59:30|428.94|423.54|428.95|423.55|428.97|423.57|428.89|423.49|15
1626919180000|2021-07-22 01:59:40|428.96|423.56|429.15|423.75|429.25|423.85|428.96|423.56|16
1626919190000|2021-07-22 01:59:50|429.04|423.64|428.99|423.59|429.06|423.66|428.97|423.57|11
1626919200000|2021-07-22 02:00:00|429|423.6|428.83|423.43|429.06|423.66|428.82|423.42|24
1626919210000|2021-07-22 02:00:10|428.85|423.45|428.85|423.45|428.89|423.49|428.84|423.44|15
1626919220000|2021-07-22 02:00:20|428.83|423.43|428.79|423.39|428.86|423.46|428.78|423.38|11
1626919230000|2021-07-22 02:00:30|428.78|423.38|428.81|423.41|428.83|423.43|428.75|423.35|16
1626919240000|2021-07-22 02:00:40|428.79|423.39|428.76|423.36|428.82|423.42|428.73|423.33|21
1626919250000|2021-07-22 02:00:50|428.75|423.35|428.81|423.41|428.82|423.42|428.72|423.32|11
1626919260000|2021-07-22 02:01:00|428.82|423.42|428.81|423.41|428.85|423.45|428.8|423.4|6
1626919270000|2021-07-22 02:01:10|428.8|423.4|428.86|423.46|428.89|423.49|428.8|423.4|5
1626919280000|2021-07-22 02:01:20|428.88|423.48|428.8|423.4|428.91|423.51|428.78|423.38|19
1626919290000|2021-07-22 02:01:30|428.83|423.43|428.79|423.39|428.83|423.43|428.7|423.3|13
1626919300000|2021-07-22 02:01:40|428.75|423.35|428.87|423.47|428.89|423.49|428.72|423.32|25
1626919310000|2021-07-22 02:01:50|428.81|423.41|428.84|423.44|428.85|423.45|428.81|423.41|8
1626919320000|2021-07-22 02:02:00|428.88|423.48|428.89|423.49|428.89|423.49|428.81|423.41|13
1626919330000|2021-07-22 02:02:10|428.86|423.46|428.86|423.46|428.86|423.46|428.85|423.45|3
1626919340000|2021-07-22 02:02:20|428.82|423.42|428.7|423.3|428.86|423.46|428.7|423.3|11
1626919350000|2021-07-22 02:02:30|428.71|423.31|428.75|423.35|428.78|423.38|428.71|423.31|16
1626919360000|2021-07-22 02:02:40|428.74|423.34|428.78|423.38|428.78|423.38|428.72|423.32|15
1626919370000|2021-07-22 02:02:50|428.79|423.39|428.96|423.56|428.98|423.58|428.79|423.39|14
1626919380000|2021-07-22 02:03:00|428.95|423.55|428.98|423.58|429.1|423.7|428.91|423.51|18
1626919390000|2021-07-22 02:03:10|428.97|423.57|428.95|423.55|428.98|423.58|428.95|423.55|17
1626919400000|2021-07-22 02:03:20|428.96|423.56|428.84|423.44|428.96|423.56|428.79|423.39|18
1626919410000|2021-07-22 02:03:30|428.83|423.43|428.79|423.39|428.86|423.46|428.79|423.39|5
1626919420000|2021-07-22 02:03:40|428.84|423.44|428.81|423.41|428.85|423.45|428.77|423.37|9
1626919430000|2021-07-22 02:03:50|428.8|423.4|428.64|423.24|428.88|423.48|428.61|423.21|12
1626919440000|2021-07-22 02:04:00|428.65|423.25|428.68|423.28|428.72|423.32|428.65|423.25|20
1626919450000|2021-07-22 02:04:10|428.71|423.31|428.54|423.14|428.72|423.32|428.54|423.14|10
1626919460000|2021-07-22 02:04:20|428.56|423.16|428.45|423.05|428.64|423.24|428.4|423|17
1626919470000|2021-07-22 02:04:30|428.44|423.04|428.45|423.05|428.45|423.05|428.38|422.98|8
1626919480000|2021-07-22 02:04:40|428.43|423.03|428.4|423|428.46|423.06|428.4|423|6
1626919490000|2021-07-22 02:04:50|428.36|422.96|428.25|422.85|428.37|422.97|428.2|422.8|7
1626919500000|2021-07-22 02:05:00|428.2|422.8|428.17|422.77|428.2|422.8|428.11|422.71|12
1626919510000|2021-07-22 02:05:10|428.15|422.75|428.48|423.08|428.53|423.13|428.15|422.75|30
1626919520000|2021-07-22 02:05:20|428.49|423.09|428.39|422.99|428.53|423.13|428.38|422.98|14
1626919530000|2021-07-22 02:05:30|428.4|423|428.58|423.18|428.66|423.26|428.4|423|11
1626919540000|2021-07-22 02:05:40|428.59|423.19|428.83|423.43|428.83|423.43|428.59|423.19|22
1626919550000|2021-07-22 02:05:50|428.9|423.5|428.87|423.47|428.99|423.59|428.87|423.47|18
1626919560000|2021-07-22 02:06:00|428.9|423.5|429.08|423.68|429.08|423.68|428.9|423.5|19
1626919570000|2021-07-22 02:06:10|429.06|423.66|429.16|423.76|429.16|423.76|429.06|423.66|13
1626919580000|2021-07-22 02:06:20|429.13|423.73|429.19|423.79|429.2|423.8|429.13|423.73|9
1626919590000|2021-07-22 02:06:30|429.21|423.81|429.02|423.62|429.21|423.81|428.99|423.59|16
1626919600000|2021-07-22 02:06:40|429.01|423.61|429.3|423.9|429.3|423.9|429|423.6|25
1626919610000|2021-07-22 02:06:50|429.31|423.91|428.99|423.59|429.33|423.93|428.98|423.58|19
1626919620000|2021-07-22 02:07:00|429|423.6|429.01|423.61|429.03|423.63|428.95|423.55|23
1626919630000|2021-07-22 02:07:10|429|423.6|429.11|423.71|429.22|423.82|428.98|423.58|21
1626919640000|2021-07-22 02:07:20|429.12|423.72|429.11|423.71|429.15|423.75|429.09|423.69|19
1626919650000|2021-07-22 02:07:30|429.12|423.72|428.93|423.53|429.19|423.79|428.91|423.51|20
1626919660000|2021-07-22 02:07:40|428.92|423.52|428.97|423.57|428.98|423.58|428.92|423.52|7
1626919670000|2021-07-22 02:07:50|428.95|423.55|428.96|423.56|428.99|423.59|428.95|423.55|13
1626919680000|2021-07-22 02:08:00|428.95|423.55|428.99|423.59|429.03|423.63|428.93|423.53|20
1626919690000|2021-07-22 02:08:10|428.97|423.57|429.01|423.61|429.01|423.61|428.97|423.57|9
1626919700000|2021-07-22 02:08:20|428.99|423.59|428.97|423.57|429|423.6|428.95|423.55|14
1626919710000|2021-07-22 02:08:30|428.96|423.56|428.94|423.54|428.98|423.58|428.91|423.51|20
1626919720000|2021-07-22 02:08:40|428.93|423.53|429.02|423.62|429.02|423.62|428.93|423.53|9
1626919730000|2021-07-22 02:08:50|428.98|423.58|429.07|423.67|429.07|423.67|428.98|423.58|9
1626919740000|2021-07-22 02:09:00|429.03|423.63|429.03|423.63|429.07|423.67|428.97|423.57|16
1626919750000|2021-07-22 02:09:10|429.02|423.62|429.3|423.9|429.3|423.9|429.02|423.62|16
1626919760000|2021-07-22 02:09:20|429.31|423.91|429.24|423.84|429.32|423.92|429.22|423.82|12
1626919770000|2021-07-22 02:09:30|429.19|423.79|429.25|423.85|429.26|423.86|429.19|423.79|4
1626919780000|2021-07-22 02:09:40|429.24|423.84|429|423.6|429.24|423.84|429|423.6|19
1626919790000|2021-07-22 02:09:50|429.02|423.62|429.07|423.67|429.13|423.73|428.98|423.58|17
1626919800000|2021-07-22 02:10:00|429.08|423.68|429.02|423.62|429.09|423.69|429.02|423.62|16
1626919810000|2021-07-22 02:10:10|429|423.6|428.82|423.42|429.03|423.63|428.81|423.41|18
1626919820000|2021-07-22 02:10:20|428.83|423.43|428.86|423.46|428.87|423.47|428.83|423.43|13
1626919830000|2021-07-22 02:10:30|428.85|423.45|428.85|423.45|428.88|423.48|428.85|423.45|4
1626919840000|2021-07-22 02:10:40|428.81|423.41|428.66|423.26|428.84|423.44|428.66|423.26|25
1626919850000|2021-07-22 02:10:50|428.65|423.25|428.55|423.15|428.65|423.25|428.47|423.07|11
1626919860000|2021-07-22 02:11:00|428.56|423.16|428.5|423.1|428.71|423.31|428.49|423.09|22
1626919870000|2021-07-22 02:11:10|428.49|423.09|428.28|422.88|428.53|423.13|428.28|422.88|25
1626919880000|2021-07-22 02:11:20|428.23|422.83|428.33|422.93|428.34|422.94|428.23|422.83|16
1626919890000|2021-07-22 02:11:30|428.31|422.91|428.26|422.86|428.32|422.92|428.26|422.86|14
1626919900000|2021-07-22 02:11:40|428.28|422.88|428.27|422.87|428.31|422.91|428.25|422.85|24
1626919910000|2021-07-22 02:11:50|428.29|422.89|428.3|422.9|428.3|422.9|428.25|422.85|17
1626919920000|2021-07-22 02:12:00|428.31|422.91|427.74|422.34|428.31|422.91|427.66|422.26|28
1626919930000|2021-07-22 02:12:10|427.75|422.35|427.97|422.57|427.98|422.58|427.75|422.35|17
1626919940000|2021-07-22 02:12:20|427.98|422.58|428.06|422.66|428.1|422.7|427.96|422.56|21
1626919950000|2021-07-22 02:12:30|428.07|422.67|428.32|422.92|428.34|422.94|428.06|422.66|21
1626919960000|2021-07-22 02:12:40|428.31|422.91|428.29|422.89|428.32|422.92|428.27|422.87|20
1626919970000|2021-07-22 02:12:50|428.3|422.9|428.27|422.87|428.33|422.93|428.27|422.87|22
1626919980000|2021-07-22 02:13:00|428.28|422.88|428.14|422.74|428.28|422.88|428.1|422.7|25
1626919990000|2021-07-22 02:13:10|428.16|422.76|428.16|422.76|428.19|422.79|428.13|422.73|14
1626920000000|2021-07-22 02:13:20|428.14|422.74|428.19|422.79|428.2|422.8|428.14|422.74|10
1626920010000|2021-07-22 02:13:30|428.16|422.76|428.12|422.72|428.19|422.79|428.09|422.69|11
1626920020000|2021-07-22 02:13:40|428.1|422.7|428.07|422.67|428.15|422.75|428.01|422.61|16
1626920030000|2021-07-22 02:13:50|428.04|422.64|428.06|422.66|428.06|422.66|428.01|422.61|16
1626920040000|2021-07-22 02:14:00|428.05|422.65|428.05|422.65|428.06|422.66|428.04|422.64|9
1626920050000|2021-07-22 02:14:10|428.06|422.66|428.07|422.67|428.07|422.67|428.04|422.64|8
1626920060000|2021-07-22 02:14:20|428.06|422.66|428.2|422.8|428.2|422.8|428.05|422.65|17
1626920070000|2021-07-22 02:14:30|428.19|422.79|428.14|422.74|428.21|422.81|428.14|422.74|10
1626920080000|2021-07-22 02:14:40|428.2|422.8|428.12|422.72|428.26|422.86|428.12|422.72|18
1626920090000|2021-07-22 02:14:50|428.09|422.69|428.05|422.65|428.09|422.69|427.99|422.59|19
1626920100000|2021-07-22 02:15:00|428.06|422.66|428.09|422.69|428.1|422.7|427.97|422.57|19
1626920110000|2021-07-22 02:15:10|428.12|422.72|428.22|422.82|428.24|422.84|428.12|422.72|28
1626920120000|2021-07-22 02:15:20|428.23|422.83|428.5|423.1|428.51|423.11|428.23|422.83|13
1626920130000|2021-07-22 02:15:30|428.51|423.11|428.59|423.19|428.59|423.19|428.45|423.05|15
1626920140000|2021-07-22 02:15:40|428.61|423.21|428.61|423.21|428.61|423.21|428.49|423.09|5
1626920150000|2021-07-22 02:15:50|428.53|423.13|428.71|423.31|428.71|423.31|428.53|423.13|3
1626920160000|2021-07-22 02:16:00|428.72|423.32|428.82|423.42|428.82|423.42|428.69|423.29|13
1626920170000|2021-07-22 02:16:10|428.78|423.38|428.64|423.24|428.82|423.42|428.61|423.21|20
1626920180000|2021-07-22 02:16:20|428.68|423.28|428.71|423.31|428.71|423.31|428.64|423.24|14
1626920190000|2021-07-22 02:16:30|428.65|423.25|428.74|423.34|428.77|423.37|428.65|423.25|24
1626920200000|2021-07-22 02:16:40|428.73|423.33|428.99|423.59|428.99|423.59|428.73|423.33|21
1626920210000|2021-07-22 02:16:50|428.97|423.57|428.96|423.56|428.98|423.58|428.86|423.46|9
1626920220000|2021-07-22 02:17:00|428.95|423.55|428.92|423.52|428.96|423.56|428.92|423.52|4
1626920230000|2021-07-22 02:17:10|428.95|423.55|429.01|423.61|429.02|423.62|428.95|423.55|12
1626920240000|2021-07-22 02:17:20|429.02|423.62|429.11|423.71|429.12|423.72|428.95|423.55|20
1626920250000|2021-07-22 02:17:30|429.12|423.72|429.08|423.68|429.16|423.76|429.08|423.68|17
1626920260000|2021-07-22 02:17:40|429.15|423.75|429.23|423.83|429.25|423.85|429.06|423.66|8
1626920270000|2021-07-22 02:17:50|429.24|423.84|429.16|423.76|429.24|423.84|429.06|423.66|22
1626920280000|2021-07-22 02:18:00|429.15|423.75|429.18|423.78|429.31|423.91|429.07|423.67|23
1626920290000|2021-07-22 02:18:10|429.21|423.81|429.02|423.62|429.21|423.81|428.99|423.59|26
1626920300000|2021-07-22 02:18:20|429.01|423.61|429.11|423.71|429.11|423.71|429.01|423.61|23
1626920310000|2021-07-22 02:18:30|429.1|423.7|429.09|423.69|429.11|423.71|429.04|423.64|9
1626920320000|2021-07-22 02:18:40|429.08|423.68|429.14|423.74|429.14|423.74|429.08|423.68|8
1626920330000|2021-07-22 02:18:50|429.16|423.76|429.16|423.76|429.16|423.76|429.15|423.75|5
1626920340000|2021-07-22 02:19:00|429.15|423.75|429.21|423.81|429.25|423.85|429.15|423.75|14
1626920350000|2021-07-22 02:19:10|429.2|423.8|429.22|423.82|429.22|423.82|429.2|423.8|6
1626920360000|2021-07-22 02:19:20|429.15|423.75|429.17|423.77|429.2|423.8|429.12|423.72|24
1626920370000|2021-07-22 02:19:30|429.18|423.78|429.24|423.84|429.24|423.84|429.16|423.76|14
1626920380000|2021-07-22 02:19:40|429.18|423.78|429.36|423.96|429.36|423.96|429.18|423.78|10
1626920390000|2021-07-22 02:19:50|429.38|423.98|429.24|423.84|429.38|423.98|429.24|423.84|11
1626920400000|2021-07-22 02:20:00|429.25|423.85|429.3|423.9|429.32|423.92|429.24|423.84|16
1626920410000|2021-07-22 02:20:10|429.32|423.92|429.58|424.18|429.58|424.18|429.3|423.9|18
1626920420000|2021-07-22 02:20:20|429.57|424.17|429.6|424.2|429.61|424.21|429.56|424.16|8
1626920430000|2021-07-22 02:20:30|429.54|424.14|429.6|424.2|429.61|424.21|429.54|424.14|14
1626920440000|2021-07-22 02:20:40|429.59|424.19|429.74|424.34|429.75|424.35|429.54|424.14|22
1626920450000|2021-07-22 02:20:50|429.76|424.36|429.75|424.35|429.79|424.39|429.71|424.31|14
1626920460000|2021-07-22 02:21:00|429.74|424.34|429.73|424.33|429.76|424.36|429.73|424.33|18
1626920470000|2021-07-22 02:21:10|429.68|424.28|429.7|424.3|429.7|424.3|429.6|424.2|13
1626920480000|2021-07-22 02:21:20|429.69|424.29|429.7|424.3|429.72|424.32|429.59|424.19|20
1626920490000|2021-07-22 02:21:30|429.69|424.29|429.65|424.25|429.71|424.31|429.64|424.24|7
1626920500000|2021-07-22 02:21:40|429.72|424.32|429.86|424.46|429.86|424.46|429.71|424.31|19
1626920510000|2021-07-22 02:21:50|429.85|424.45|429.85|424.45|429.86|424.46|429.83|424.43|7
1626920520000|2021-07-22 02:22:00|429.84|424.44|429.86|424.46|429.86|424.46|429.81|424.41|11
1626920530000|2021-07-22 02:22:10|429.82|424.42|429.95|424.55|429.97|424.57|429.82|424.42|5
1626920540000|2021-07-22 02:22:20|429.93|424.53|429.96|424.56|430.07|424.67|429.93|424.53|16
1626920550000|2021-07-22 02:22:30|429.97|424.57|430.01|424.61|430.03|424.63|429.97|424.57|9
1626920560000|2021-07-22 02:22:40|429.99|424.59|429.96|424.56|430.02|424.62|429.92|424.52|13
1626920570000|2021-07-22 02:22:50|429.95|424.55|429.99|424.59|430.02|424.62|429.94|424.54|16
1626920580000|2021-07-22 02:23:00|429.95|424.55|430|424.6|430|424.6|429.95|424.55|7
1626920590000|2021-07-22 02:23:10|430.01|424.61|429.82|424.42|430.04|424.64|429.77|424.37|25
1626920600000|2021-07-22 02:23:20|429.78|424.38|429.84|424.44|429.98|424.58|429.76|424.36|24
1626920610000|2021-07-22 02:23:30|429.83|424.43|429.84|424.44|429.91|424.51|429.83|424.43|15
1626920620000|2021-07-22 02:23:40|429.85|424.45|429.8|424.4|429.86|424.46|429.8|424.4|9
1626920630000|2021-07-22 02:23:50|429.78|424.38|429.38|423.98|429.78|424.38|429.23|423.83|19
1626920640000|2021-07-22 02:24:00|429.39|423.99|429.38|423.98|429.39|423.99|429.34|423.94|5
1626920650000|2021-07-22 02:24:10|429.32|423.92|429.28|423.88|429.39|423.99|429.26|423.86|25
1626920660000|2021-07-22 02:24:20|429.25|423.85|429.27|423.87|429.33|423.93|429.24|423.84|17
1626920670000|2021-07-22 02:24:30|429.26|423.86|429.32|423.92|429.41|424.01|429.24|423.84|13
1626920680000|2021-07-22 02:24:40|429.27|423.87|429.18|423.78|429.27|423.87|429.12|423.72|20
1626920690000|2021-07-22 02:24:50|429.16|423.76|429.21|423.81|429.22|423.82|429.16|423.76|11
1626920700000|2021-07-22 02:25:00|429.2|423.8|429.33|423.93|429.33|423.93|429.17|423.77|11
1626920710000|2021-07-22 02:25:10|429.34|423.94|429.35|423.95|429.38|423.98|429.32|423.92|18
1626920720000|2021-07-22 02:25:20|429.36|423.96|429.48|424.08|429.48|424.08|429.33|423.93|19
1626920730000|2021-07-22 02:25:30|429.49|424.09|429.49|424.09|429.49|424.09|429.49|424.09|1
1626920740000|2021-07-22 02:25:40|429.56|424.16|429.48|424.08|429.56|424.16|429.46|424.06|3
1626920760000|2021-07-22 02:26:00|429.53|424.13|429.46|424.06|429.53|424.13|429.45|424.05|4
1626920770000|2021-07-22 02:26:10|429.45|424.05|429.44|424.04|429.53|424.13|429.44|424.04|12
1626920780000|2021-07-22 02:26:20|429.45|424.05|429.44|424.04|429.45|424.05|429.41|424.01|12
1626920790000|2021-07-22 02:26:30|429.43|424.03|429.44|424.04|429.44|424.04|429.42|424.02|5
1626920800000|2021-07-22 02:26:40|429.45|424.05|429.49|424.09|429.5|424.1|429.44|424.04|11
1626920810000|2021-07-22 02:26:50|429.48|424.08|429.42|424.02|429.48|424.08|429.37|423.97|15
1626920820000|2021-07-22 02:27:00|429.43|424.03|429.43|424.03|429.45|424.05|429.41|424.01|14
1626920830000|2021-07-22 02:27:10|429.45|424.05|429.44|424.04|429.46|424.06|429.43|424.03|11
1626920840000|2021-07-22 02:27:20|429.43|424.03|429.23|423.83|429.43|424.03|429.23|423.83|13
1626920850000|2021-07-22 02:27:30|429.24|423.84|429.26|423.86|429.27|423.87|429.21|423.81|10
1626920860000|2021-07-22 02:27:40|429.27|423.87|429.18|423.78|429.27|423.87|429.15|423.75|13
1626920870000|2021-07-22 02:27:50|429.15|423.75|429.14|423.74|429.19|423.79|429.14|423.74|10
1626920880000|2021-07-22 02:28:00|429.13|423.73|429.14|423.74|429.16|423.76|429.12|423.72|14
1626920890000|2021-07-22 02:28:10|429.15|423.75|429.22|423.82|429.26|423.86|429.14|423.74|23
1626920900000|2021-07-22 02:28:20|429.23|423.83|429.24|423.84|429.24|423.84|429.21|423.81|16
1626920910000|2021-07-22 02:28:30|429.25|423.85|429.24|423.84|429.25|423.85|429.24|423.84|6
1626920920000|2021-07-22 02:28:40|429.25|423.85|429.25|423.85|429.25|423.85|429.22|423.82|12
1626920930000|2021-07-22 02:28:50|429.31|423.91|429.34|423.94|429.36|423.96|429.31|423.91|11
1626920940000|2021-07-22 02:29:00|429.38|423.98|429.45|424.05|429.45|424.05|429.36|423.96|4
1626920950000|2021-07-22 02:29:10|429.44|424.04|429.45|424.05|429.45|424.05|429.44|424.04|6
1626920960000|2021-07-22 02:29:20|429.43|424.03|429.43|424.03|429.45|424.05|429.43|424.03|5
1626920970000|2021-07-22 02:29:30|429.44|424.04|429.45|424.05|429.52|424.12|429.43|424.03|16
1626920980000|2021-07-22 02:29:40|429.46|424.06|429.45|424.05|429.5|424.1|429.43|424.03|24
1626920990000|2021-07-22 02:29:50|429.44|424.04|429.44|424.04|429.47|424.07|429.44|424.04|12
1626921000000|2021-07-22 02:30:00|429.45|424.05|429.1|423.7|429.45|424.05|429.1|423.7|11
1626921010000|2021-07-22 02:30:10|429.11|423.71|429.15|423.75|429.18|423.78|429.07|423.67|16
1626921020000|2021-07-22 02:30:20|429.14|423.74|429.12|423.72|429.14|423.74|429.11|423.71|6
1626921030000|2021-07-22 02:30:30|429.11|423.71|428.98|423.58|429.12|423.72|428.95|423.55|19
1626921040000|2021-07-22 02:30:40|429.02|423.62|428.98|423.58|429.02|423.62|428.98|423.58|4
1626921050000|2021-07-22 02:30:50|428.93|423.53|428.74|423.34|428.93|423.53|428.72|423.32|5
1626921060000|2021-07-22 02:31:00|428.72|423.32|428.7|423.3|428.73|423.33|428.69|423.29|6
1626921070000|2021-07-22 02:31:10|428.74|423.34|428.71|423.31|428.77|423.37|428.64|423.24|19
1626921080000|2021-07-22 02:31:20|428.66|423.26|428.68|423.28|428.71|423.31|428.62|423.22|9
1626921090000|2021-07-22 02:31:30|428.69|423.29|428.59|423.19|428.69|423.29|428.58|423.18|7
1626921100000|2021-07-22 02:31:40|428.58|423.18|428.59|423.19|428.59|423.19|428.58|423.18|6
1626921110000|2021-07-22 02:31:50|428.6|423.2|428.6|423.2|428.6|423.2|428.58|423.18|8
1626921120000|2021-07-22 02:32:00|428.58|423.18|428.55|423.15|428.59|423.19|428.51|423.11|12
1626921130000|2021-07-22 02:32:10|428.54|423.14|428.43|423.03|428.54|423.14|428.2|422.8|20
1626921140000|2021-07-22 02:32:20|428.42|423.02|428.42|423.02|428.46|423.06|428.29|422.89|20
1626921150000|2021-07-22 02:32:30|428.39|422.99|428.12|422.72|428.39|422.99|428.12|422.72|15
1626921160000|2021-07-22 02:32:40|428.13|422.73|428.26|422.86|428.28|422.88|428|422.6|22
1626921170000|2021-07-22 02:32:50|428.27|422.87|428.25|422.85|428.31|422.91|428.17|422.77|18
1626921180000|2021-07-22 02:33:00|428.26|422.86|428.26|422.86|428.27|422.87|428.24|422.84|13
1626921190000|2021-07-22 02:33:10|428.25|422.85|428.29|422.89|428.3|422.9|428.14|422.74|17
1626921200000|2021-07-22 02:33:20|428.3|422.9|428.39|422.99|428.39|422.99|428.28|422.88|18
1626921210000|2021-07-22 02:33:30|428.37|422.97|428.39|422.99|428.4|423|428.34|422.94|5
1626921220000|2021-07-22 02:33:40|428.4|423|428.17|422.77|428.4|423|428.14|422.74|23
1626921230000|2021-07-22 02:33:50|428.18|422.78|428.17|422.77|428.2|422.8|428.15|422.75|22
1626921240000|2021-07-22 02:34:00|428.16|422.76|428.15|422.75|428.2|422.8|428.15|422.75|15
1626921250000|2021-07-22 02:34:10|428.14|422.74|428.1|422.7|428.17|422.77|428.07|422.67|22
1626921260000|2021-07-22 02:34:20|428.13|422.73|428.12|422.72|428.17|422.77|428.03|422.63|19
1626921270000|2021-07-22 02:34:30|428.14|422.74|428.11|422.71|428.14|422.74|428.1|422.7|10
1626921280000|2021-07-22 02:34:40|427.98|422.58|427.51|422.11|428|422.6|427.4|422|32
1626921290000|2021-07-22 02:34:50|427.57|422.17|427.89|422.49|427.89|422.49|427.44|422.04|22
1626921300000|2021-07-22 02:35:00|427.9|422.5|428.3|422.9|428.54|423.14|427.9|422.5|19
1626921310000|2021-07-22 02:35:10|428.31|422.91|428.3|422.9|428.4|423|428.26|422.86|20
1626921320000|2021-07-22 02:35:20|428.32|422.92|428.42|423.02|428.42|423.02|428.31|422.91|22
1626921330000|2021-07-22 02:35:30|428.37|422.97|428.39|422.99|428.43|423.03|428.37|422.97|14
1626921340000|2021-07-22 02:35:40|428.4|423|428.32|422.92|428.43|423.03|428.29|422.89|15
1626921350000|2021-07-22 02:35:50|428.33|422.93|428.42|423.02|428.44|423.04|428.29|422.89|24
1626921360000|2021-07-22 02:36:00|428.36|422.96|428.32|422.92|428.37|422.97|428.31|422.91|19
1626921370000|2021-07-22 02:36:10|428.31|422.91|428.31|422.91|428.31|422.91|428.3|422.9|3
1626921380000|2021-07-22 02:36:20|428.3|422.9|428.17|422.77|428.31|422.91|428.17|422.77|19
1626921390000|2021-07-22 02:36:30|428.16|422.76|427.85|422.45|428.19|422.79|427.85|422.45|26
1626921400000|2021-07-22 02:36:40|427.86|422.46|427.82|422.42|427.87|422.47|427.81|422.41|7
1626921410000|2021-07-22 02:36:50|427.78|422.38|427.61|422.21|427.78|422.38|427.51|422.11|13
1626921420000|2021-07-22 02:37:00|427.64|422.24|427.48|422.08|427.74|422.34|427.45|422.05|27
1626921430000|2021-07-22 02:37:10|427.51|422.11|427.55|422.15|427.55|422.15|427.41|422.01|23
1626921440000|2021-07-22 02:37:20|427.58|422.18|427.66|422.26|427.68|422.28|427.58|422.18|27
1626921450000|2021-07-22 02:37:30|427.64|422.24|427.65|422.25|427.69|422.29|427.64|422.24|17
1626921460000|2021-07-22 02:37:40|427.66|422.26|427.99|422.59|428.01|422.61|427.66|422.26|24
1626921470000|2021-07-22 02:37:50|427.98|422.58|428.04|422.64|428.14|422.74|427.98|422.58|23
1626921480000|2021-07-22 02:38:00|428.05|422.65|428.08|422.68|428.09|422.69|428.02|422.62|20
1626921490000|2021-07-22 02:38:10|428.13|422.73|427.88|422.48|428.13|422.73|427.8|422.4|25
1626921500000|2021-07-22 02:38:20|427.84|422.44|427.87|422.47|427.92|422.52|427.84|422.44|14
1626921510000|2021-07-22 02:38:30|427.85|422.45|427.89|422.49|427.9|422.5|427.84|422.44|13
1626921520000|2021-07-22 02:38:40|427.9|422.5|427.93|422.53|427.93|422.53|427.86|422.46|17
1626921530000|2021-07-22 02:38:50|427.91|422.51|427.86|422.46|427.91|422.51|427.86|422.46|12
1626921540000|2021-07-22 02:39:00|427.87|422.47|428.14|422.74|428.19|422.79|427.84|422.44|21
1626921550000|2021-07-22 02:39:10|428.16|422.76|428.19|422.79|428.19|422.79|428.16|422.76|13
1626921560000|2021-07-22 02:39:20|428.2|422.8|428.21|422.81|428.26|422.86|428.19|422.79|15
1626921570000|2021-07-22 02:39:30|428.23|422.83|428.26|422.86|428.27|422.87|428.21|422.81|24
1626921580000|2021-07-22 02:39:40|428.22|422.82|427.96|422.56|428.28|422.88|427.96|422.56|20
1626921590000|2021-07-22 02:39:50|427.97|422.57|428|422.6|428.03|422.63|427.97|422.57|24
1626921600000|2021-07-22 02:40:00|428.01|422.61|427.85|422.45|428.04|422.64|427.8|422.4|24
1626921610000|2021-07-22 02:40:10|427.86|422.46|427.89|422.49|427.93|422.53|427.78|422.38|22
1626921620000|2021-07-22 02:40:20|427.88|422.48|428.11|422.71|428.15|422.75|427.88|422.48|19
1626921630000|2021-07-22 02:40:30|428.12|422.72|428.08|422.68|428.12|422.72|428.03|422.63|17
1626921640000|2021-07-22 02:40:40|428.11|422.71|428.2|422.8|428.2|422.8|428.06|422.66|10
1626921650000|2021-07-22 02:40:50|428.24|422.84|428.59|423.19|428.61|423.21|428.24|422.84|21
1626921660000|2021-07-22 02:41:00|428.6|423.2|428.61|423.21|428.61|423.21|428.55|423.15|16
1626921670000|2021-07-22 02:41:10|428.63|423.23|428.56|423.16|428.63|423.23|428.56|423.16|10
1626921680000|2021-07-22 02:41:20|428.57|423.17|428.58|423.18|428.59|423.19|428.57|423.17|5
1626921690000|2021-07-22 02:41:30|428.56|423.16|428.42|423.02|428.56|423.16|428.33|422.93|14
1626921700000|2021-07-22 02:41:40|428.41|423.01|428.39|422.99|428.42|423.02|428.35|422.95|24
1626921710000|2021-07-22 02:41:50|428.4|423|428.55|423.15|428.58|423.18|428.4|423|12
1626921720000|2021-07-22 02:42:00|428.54|423.14|428.3|422.9|428.54|423.14|428.21|422.81|29
1626921730000|2021-07-22 02:42:10|428.29|422.89|428.27|422.87|428.31|422.91|428.26|422.86|18
1626921740000|2021-07-22 02:42:20|428.29|422.89|428.28|422.88|428.29|422.89|428.24|422.84|7
1626921750000|2021-07-22 02:42:30|428.26|422.86|428.28|422.88|428.28|422.88|428.24|422.84|12
1626921760000|2021-07-22 02:42:40|428.26|422.86|428.29|422.89|428.32|422.92|428.26|422.86|8
1626921770000|2021-07-22 02:42:50|428.32|422.92|428.46|423.06|428.47|423.07|428.3|422.9|13
1626921780000|2021-07-22 02:43:00|428.41|423.01|428.47|423.07|428.47|423.07|428.41|423.01|7
1626921790000|2021-07-22 02:43:10|428.51|423.11|428.51|423.11|428.51|423.11|428.44|423.04|9
1626921800000|2021-07-22 02:43:20|428.46|423.06|428.5|423.1|428.51|423.11|428.46|423.06|8
1626921810000|2021-07-22 02:43:30|428.51|423.11|428.77|423.37|428.77|423.37|428.51|423.11|13
1626921820000|2021-07-22 02:43:40|428.76|423.36|428.6|423.2|428.76|423.36|428.54|423.14|19
1626921830000|2021-07-22 02:43:50|428.64|423.24|428.61|423.21|428.64|423.24|428.61|423.21|3
1626921840000|2021-07-22 02:44:00|428.63|423.23|428.78|423.38|428.83|423.43|428.63|423.23|27
1626921850000|2021-07-22 02:44:10|428.75|423.35|428.75|423.35|428.78|423.38|428.73|423.33|14
1626921860000|2021-07-22 02:44:20|428.74|423.34|428.79|423.39|428.8|423.4|428.74|423.34|9
1626921870000|2021-07-22 02:44:30|428.81|423.41|428.76|423.36|428.81|423.41|428.72|423.32|17
1626921880000|2021-07-22 02:44:40|428.75|423.35|428.75|423.35|428.76|423.36|428.74|423.34|11
1626921890000|2021-07-22 02:44:50|428.74|423.34|428.59|423.19|428.74|423.34|428.58|423.18|9
1626921900000|2021-07-22 02:45:00|428.61|423.21|428.7|423.3|428.7|423.3|428.58|423.18|22
1626921910000|2021-07-22 02:45:10|428.69|423.29|428.72|423.32|428.76|423.36|428.64|423.24|13
1626921920000|2021-07-22 02:45:20|428.71|423.31|428.6|423.2|428.75|423.35|428.6|423.2|11
1626921930000|2021-07-22 02:45:30|428.61|423.21|428.43|423.03|428.61|423.21|428.41|423.01|22
1626921940000|2021-07-22 02:45:40|428.42|423.02|428.33|422.93|428.42|423.02|428.33|422.93|10
1626921950000|2021-07-22 02:45:50|428.27|422.87|428.26|422.86|428.3|422.9|428.18|422.78|12
1626921960000|2021-07-22 02:46:00|428.25|422.85|428.31|422.91|428.37|422.97|428.25|422.85|12
1626921970000|2021-07-22 02:46:10|428.28|422.88|427.86|422.46|428.28|422.88|427.86|422.46|17
1626921980000|2021-07-22 02:46:20|427.78|422.38|427.81|422.41|427.81|422.41|427.78|422.38|2
1626921990000|2021-07-22 02:46:30|427.79|422.39|427.75|422.35|427.79|422.39|427.67|422.27|21
1626922000000|2021-07-22 02:46:40|427.71|422.31|427.71|422.31|427.75|422.35|427.7|422.3|19
1626922010000|2021-07-22 02:46:50|427.69|422.29|427.69|422.29|427.73|422.33|427.69|422.29|19
1626922020000|2021-07-22 02:47:00|427.7|422.3|427.79|422.39|427.8|422.4|427.7|422.3|14
1626922030000|2021-07-22 02:47:10|427.72|422.32|427.75|422.35|427.77|422.37|427.72|422.32|9
1626922040000|2021-07-22 02:47:20|427.8|422.4|427.84|422.44|427.84|422.44|427.75|422.35|15
1626922050000|2021-07-22 02:47:30|427.85|422.45|428.26|422.86|428.27|422.87|427.85|422.45|22
1626922060000|2021-07-22 02:47:40|428.2|422.8|428.15|422.75|428.27|422.87|428.14|422.74|22
1626922070000|2021-07-22 02:47:50|428.16|422.76|428.2|422.8|428.23|422.83|428.16|422.76|20
1626922080000|2021-07-22 02:48:00|428.19|422.79|428.11|422.71|428.19|422.79|428.11|422.71|16
1626922090000|2021-07-22 02:48:10|428.18|422.78|427.98|422.58|428.18|422.78|427.95|422.55|17
1626922100000|2021-07-22 02:48:20|427.99|422.59|427.99|422.59|428.01|422.61|427.97|422.57|6
1626922110000|2021-07-22 02:48:30|428.01|422.61|427.84|422.44|428.01|422.61|427.82|422.42|10
1626922120000|2021-07-22 02:48:40|427.83|422.43|427.86|422.46|427.86|422.46|427.83|422.43|5
1626922130000|2021-07-22 02:48:50|427.85|422.45|427.72|422.32|427.85|422.45|427.71|422.31|13
1626922140000|2021-07-22 02:49:00|427.71|422.31|427.76|422.36|427.77|422.37|427.71|422.31|11
1626922150000|2021-07-22 02:49:10|427.74|422.34|427.75|422.35|427.77|422.37|427.74|422.34|15
1626922160000|2021-07-22 02:49:20|427.74|422.34|427.84|422.44|427.84|422.44|427.74|422.34|7
1626922170000|2021-07-22 02:49:30|427.78|422.38|427.91|422.51|427.91|422.51|427.77|422.37|10
1626922180000|2021-07-22 02:49:40|427.9|422.5|427.91|422.51|427.91|422.51|427.87|422.47|4
1626922190000|2021-07-22 02:49:50|427.88|422.48|427.88|422.48|427.88|422.48|427.87|422.47|3
1626922200000|2021-07-22 02:50:00|427.87|422.47|427.88|422.48|427.89|422.49|427.87|422.47|4
1626922210000|2021-07-22 02:50:10|427.87|422.47|427.82|422.42|427.91|422.51|427.82|422.42|12
1626922220000|2021-07-22 02:50:20|427.8|422.4|427.79|422.39|427.8|422.4|427.78|422.38|4
1626922230000|2021-07-22 02:50:30|427.85|422.45|428.06|422.66|428.12|422.72|427.85|422.45|17
1626922240000|2021-07-22 02:50:40|428.03|422.63|427.78|422.38|428.09|422.69|427.76|422.36|19
1626922250000|2021-07-22 02:50:50|427.76|422.36|427.97|422.57|427.97|422.57|427.73|422.33|21
1626922260000|2021-07-22 02:51:00|427.98|422.58|428.01|422.61|428.06|422.66|427.98|422.58|28
1626922270000|2021-07-22 02:51:10|428|422.6|427.88|422.48|428.04|422.64|427.86|422.46|21
1626922280000|2021-07-22 02:51:20|427.86|422.46|427.82|422.42|427.86|422.46|427.77|422.37|15
1626922290000|2021-07-22 02:51:30|427.83|422.43|427.98|422.58|428.01|422.61|427.81|422.41|25
1626922300000|2021-07-22 02:51:40|427.97|422.57|427.81|422.41|428|422.6|427.8|422.4|21
1626922310000|2021-07-22 02:51:50|427.82|422.42|427.97|422.57|428.01|422.61|427.8|422.4|14
1626922320000|2021-07-22 02:52:00|427.8|422.4|427.82|422.42|427.92|422.52|427.8|422.4|21
1626922330000|2021-07-22 02:52:10|427.83|422.43|427.87|422.47|427.87|422.47|427.81|422.41|14
1626922340000|2021-07-22 02:52:20|427.86|422.46|427.99|422.59|428.14|422.74|427.86|422.46|22
1626922350000|2021-07-22 02:52:30|428|422.6|428.16|422.76|428.16|422.76|427.97|422.57|23
1626922360000|2021-07-22 02:52:40|428.15|422.75|428.15|422.75|428.16|422.76|428.15|422.75|7
1626922370000|2021-07-22 02:52:50|428.16|422.76|428.16|422.76|428.28|422.88|428.15|422.75|19
1626922380000|2021-07-22 02:53:00|428.17|422.77|428.18|422.78|428.23|422.83|428.17|422.77|21
1626922390000|2021-07-22 02:53:10|428.19|422.79|428.2|422.8|428.22|422.82|428.19|422.79|18
1626922400000|2021-07-22 02:53:20|428.19|422.79|428.29|422.89|428.29|422.89|428.17|422.77|14
1626922410000|2021-07-22 02:53:30|428.3|422.9|428.29|422.89|428.3|422.9|428.26|422.86|12
1626922420000|2021-07-22 02:53:40|428.3|422.9|428.32|422.92|428.32|422.92|428.23|422.83|14
1626922430000|2021-07-22 02:53:50|428.29|422.89|428.31|422.91|428.33|422.93|428.29|422.89|15
1626922440000|2021-07-22 02:54:00|428.3|422.9|428.28|422.88|428.3|422.9|428.27|422.87|13
1626922450000|2021-07-22 02:54:10|428.29|422.89|428.4|423|428.42|423.02|428.28|422.88|20
1626922460000|2021-07-22 02:54:20|428.41|423.01|428.51|423.11|428.51|423.11|428.35|422.95|16
1626922470000|2021-07-22 02:54:30|428.49|423.09|428.37|422.97|428.49|423.09|428.35|422.95|21
1626922480000|2021-07-22 02:54:40|428.38|422.98|428.35|422.95|428.38|422.98|428.35|422.95|5
1626922490000|2021-07-22 02:54:50|428.36|422.96|428.33|422.93|428.47|423.07|428.32|422.92|27
1626922500000|2021-07-22 02:55:00|428.34|422.94|428.18|422.78|428.34|422.94|428.18|422.78|14
1626922510000|2021-07-22 02:55:10|428.19|422.79|428.05|422.65|428.19|422.79|427.99|422.59|15
1626922520000|2021-07-22 02:55:20|428.04|422.64|428.02|422.62|428.09|422.69|428.02|422.62|10
1626922530000|2021-07-22 02:55:30|428.03|422.63|427.96|422.56|428.04|422.64|427.96|422.56|22
1626922540000|2021-07-22 02:55:40|427.97|422.57|428|422.6|428|422.6|427.95|422.55|21
1626922550000|2021-07-22 02:55:50|428.01|422.61|428.02|422.62|428.07|422.67|428.01|422.61|15
1626922560000|2021-07-22 02:56:00|428.07|422.67|427.98|422.58|428.07|422.67|427.94|422.54|26
1626922570000|2021-07-22 02:56:10|427.96|422.56|428.02|422.62|428.07|422.67|427.96|422.56|14
1626922580000|2021-07-22 02:56:20|428.03|422.63|427.95|422.55|428.04|422.64|427.93|422.53|12
1626922590000|2021-07-22 02:56:30|427.94|422.54|428|422.6|428|422.6|427.94|422.54|21
1626922600000|2021-07-22 02:56:40|427.99|422.59|427.94|422.54|427.99|422.59|427.93|422.53|11
1626922610000|2021-07-22 02:56:50|427.93|422.53|427.92|422.52|427.96|422.56|427.9|422.5|18
1626922620000|2021-07-22 02:57:00|427.91|422.51|427.85|422.45|427.91|422.51|427.83|422.43|17
1626922630000|2021-07-22 02:57:10|427.84|422.44|427.83|422.43|427.84|422.44|427.82|422.42|8
1626922640000|2021-07-22 02:57:20|427.84|422.44|427.79|422.39|427.84|422.44|427.79|422.39|7
1626922650000|2021-07-22 02:57:30|427.81|422.41|427.81|422.41|427.82|422.42|427.77|422.37|11
1626922660000|2021-07-22 02:57:40|427.79|422.39|427.8|422.4|427.83|422.43|427.79|422.39|14
1626922670000|2021-07-22 02:57:50|427.88|422.48|427.82|422.42|427.88|422.48|427.8|422.4|9
1626922680000|2021-07-22 02:58:00|427.83|422.43|427.81|422.41|427.84|422.44|427.8|422.4|17
1626922690000|2021-07-22 02:58:10|427.82|422.42|427.82|422.42|427.84|422.44|427.8|422.4|9
1626922700000|2021-07-22 02:58:20|427.81|422.41|427.85|422.45|427.86|422.46|427.8|422.4|17
1626922710000|2021-07-22 02:58:30|427.83|422.43|427.79|422.39|427.83|422.43|427.77|422.37|18
1626922720000|2021-07-22 02:58:40|427.8|422.4|427.78|422.38|427.84|422.44|427.77|422.37|16
1626922730000|2021-07-22 02:58:50|427.79|422.39|427.8|422.4|427.8|422.4|427.77|422.37|15
1626922740000|2021-07-22 02:59:00|427.78|422.38|427.72|422.32|427.79|422.39|427.72|422.32|4
1626922750000|2021-07-22 02:59:10|427.75|422.35|427.58|422.18|427.75|422.35|427.56|422.16|13
1626922760000|2021-07-22 02:59:20|427.59|422.19|427.58|422.18|427.6|422.2|427.58|422.18|5
1626922770000|2021-07-22 02:59:30|427.53|422.13|427.51|422.11|427.58|422.18|427.5|422.1|12
1626922780000|2021-07-22 02:59:40|427.44|422.04|427.47|422.07|427.47|422.07|427.44|422.04|3
1626922790000|2021-07-22 02:59:50|427.48|422.08|427.47|422.07|427.48|422.08|427.47|422.07|2
1626922800000|2021-07-22 03:00:00|427.45|422.05|427.19|421.79|427.45|422.05|427.13|421.73|13
1626922810000|2021-07-22 03:00:10|427.21|421.81|427.52|422.12|427.52|422.12|427.21|421.81|11
1626922820000|2021-07-22 03:00:20|427.54|422.14|427.53|422.13|427.59|422.19|427.48|422.08|8
1626922830000|2021-07-22 03:00:30|427.55|422.15|427.6|422.2|427.6|422.2|427.54|422.14|7
1626922840000|2021-07-22 03:00:40|427.63|422.23|427.84|422.44|427.95|422.55|427.63|422.23|17
1626922850000|2021-07-22 03:00:50|427.79|422.39|427.9|422.5|427.9|422.5|427.72|422.32|23
1626922860000|2021-07-22 03:01:00|427.91|422.51|428.11|422.71|428.13|422.73|427.9|422.5|23
1626922870000|2021-07-22 03:01:10|428.13|422.73|428.49|423.09|428.54|423.14|428.13|422.73|19
1626922880000|2021-07-22 03:01:20|428.47|423.07|428.63|423.23|428.63|423.23|428.47|423.07|11
1626922890000|2021-07-22 03:01:30|428.75|423.35|429.16|423.76|429.27|423.87|428.75|423.35|28
1626922900000|2021-07-22 03:01:40|429.18|423.78|429.33|423.93|429.36|423.96|429.12|423.72|29
1626922910000|2021-07-22 03:01:50|429.29|423.89|429.8|424.4|429.8|424.4|429.16|423.76|33
1626922920000|2021-07-22 03:02:00|429.82|424.42|429.42|424.02|429.83|424.43|429.41|424.01|20
1626922930000|2021-07-22 03:02:10|429.41|424.01|428.95|423.55|429.41|424.01|428.94|423.54|19
1626922940000|2021-07-22 03:02:20|428.98|423.58|429.09|423.69|429.09|423.69|428.97|423.57|5
1626922950000|2021-07-22 03:02:30|429.08|423.68|428.84|423.44|429.08|423.68|428.78|423.38|23
1626922960000|2021-07-22 03:02:40|428.85|423.45|428.81|423.41|428.88|423.48|428.8|423.4|13
1626922970000|2021-07-22 03:02:50|428.8|423.4|428.84|423.44|429.03|423.63|428.8|423.4|22
1626922980000|2021-07-22 03:03:00|428.82|423.42|428.77|423.37|428.82|423.42|428.65|423.25|21
1626922990000|2021-07-22 03:03:10|428.78|423.38|428.82|423.42|428.86|423.46|428.78|423.38|19
1626923000000|2021-07-22 03:03:20|428.79|423.39|428.95|423.55|428.95|423.55|428.74|423.34|21
1626923010000|2021-07-22 03:03:30|428.94|423.54|428.74|423.34|429|423.6|428.74|423.34|22
1626923020000|2021-07-22 03:03:40|428.75|423.35|428.82|423.42|428.88|423.48|428.75|423.35|13
1626923030000|2021-07-22 03:03:50|428.83|423.43|428.94|423.54|428.95|423.55|428.82|423.42|10
1626923040000|2021-07-22 03:04:00|428.93|423.53|428.91|423.51|428.93|423.53|428.88|423.48|12
1626923050000|2021-07-22 03:04:10|428.82|423.42|428.82|423.42|428.85|423.45|428.79|423.39|19
1626923060000|2021-07-22 03:04:20|428.81|423.41|428.81|423.41|428.87|423.47|428.8|423.4|16
1626923070000|2021-07-22 03:04:30|428.83|423.43|428.91|423.51|428.95|423.55|428.82|423.42|14
1626923080000|2021-07-22 03:04:40|428.9|423.5|428.92|423.52|428.92|423.52|428.87|423.47|13
1626923090000|2021-07-22 03:04:50|428.87|423.47|428.92|423.52|428.93|423.53|428.87|423.47|11
1626923100000|2021-07-22 03:05:00|428.91|423.51|428.92|423.52|428.92|423.52|428.9|423.5|10
1626923110000|2021-07-22 03:05:10|428.89|423.49|428.93|423.53|428.96|423.56|428.89|423.49|8
1626923120000|2021-07-22 03:05:20|428.94|423.54|428.94|423.54|428.94|423.54|428.94|423.54|1
1626923130000|2021-07-22 03:05:30|428.88|423.48|429.08|423.68|429.08|423.68|428.88|423.48|7
1626923140000|2021-07-22 03:05:40|429.13|423.73|429.2|423.8|429.21|423.81|429.11|423.71|19
1626923150000|2021-07-22 03:05:50|429.17|423.77|429.21|423.81|429.23|423.83|429.12|423.72|19
1626923160000|2021-07-22 03:06:00|429.22|423.82|429.16|423.76|429.23|423.83|429.13|423.73|9
1626923170000|2021-07-22 03:06:10|429.17|423.77|428.98|423.58|429.2|423.8|428.93|423.53|15
1626923180000|2021-07-22 03:06:20|428.99|423.59|429.22|423.82|429.22|423.82|428.99|423.59|12
1626923190000|2021-07-22 03:06:30|429.21|423.81|429.21|423.81|429.21|423.81|429.2|423.8|5
1626923200000|2021-07-22 03:06:40|429.19|423.79|429.14|423.74|429.28|423.88|429.11|423.71|12
1626923210000|2021-07-22 03:06:50|429.11|423.71|429.04|423.64|429.15|423.75|429.03|423.63|10
1626923220000|2021-07-22 03:07:00|429.02|423.62|429.01|423.61|429.03|423.63|428.98|423.58|15
1626923230000|2021-07-22 03:07:10|429.04|423.64|429.11|423.71|429.12|423.72|429.04|423.64|9
1626923240000|2021-07-22 03:07:20|429.23|423.83|429.42|424.02|429.42|424.02|429.23|423.83|23
1626923250000|2021-07-22 03:07:30|429.41|424.01|429.33|423.93|429.41|424.01|429.33|423.93|24
1626923260000|2021-07-22 03:07:40|429.35|423.95|429.36|423.96|429.4|424|429.35|423.95|16
1626923270000|2021-07-22 03:07:50|429.38|423.98|429.57|424.17|429.7|424.3|429.32|423.92|24
1626923280000|2021-07-22 03:08:00|429.58|424.18|429.45|424.05|429.58|424.18|429.41|424.01|16
1626923290000|2021-07-22 03:08:10|429.43|424.03|429.46|424.06|429.48|424.08|429.41|424.01|13
1626923300000|2021-07-22 03:08:20|429.45|424.05|429.28|423.88|429.51|424.11|429.28|423.88|16
1626923310000|2021-07-22 03:08:30|429.29|423.89|429.37|423.97|429.37|423.97|429.29|423.89|10
1626923320000|2021-07-22 03:08:40|429.36|423.96|429.73|424.33|429.73|424.33|429.28|423.88|18
1626923330000|2021-07-22 03:08:50|429.68|424.28|429.56|424.16|429.68|424.28|429.47|424.07|19
1626923340000|2021-07-22 03:09:00|429.57|424.17|429.42|424.02|429.59|424.19|429.42|424.02|14
1626923350000|2021-07-22 03:09:10|429.44|424.04|429.46|424.06|429.47|424.07|429.41|424.01|23
1626923360000|2021-07-22 03:09:20|429.47|424.07|429.55|424.15|429.55|424.15|429.47|424.07|21
1626923370000|2021-07-22 03:09:30|429.56|424.16|429.89|424.49|429.94|424.54|429.56|424.16|12
1626923380000|2021-07-22 03:09:40|429.88|424.48|429.91|424.51|429.93|424.53|429.87|424.47|14
1626923390000|2021-07-22 03:09:50|429.9|424.5|429.91|424.51|429.93|424.53|429.9|424.5|10
1626923400000|2021-07-22 03:10:00|429.9|424.5|429.94|424.54|429.94|424.54|429.87|424.47|7
1626923410000|2021-07-22 03:10:10|429.92|424.52|429.91|424.51|429.92|424.52|429.91|424.51|2
1626923420000|2021-07-22 03:10:20|429.84|424.44|429.79|424.39|429.84|424.44|429.75|424.35|12
1626923430000|2021-07-22 03:10:30|429.8|424.4|429.78|424.38|429.81|424.41|429.77|424.37|8
1626923440000|2021-07-22 03:10:40|429.77|424.37|429.62|424.22|429.79|424.39|429.62|424.22|7
1626923450000|2021-07-22 03:10:50|429.61|424.21|429.65|424.25|429.65|424.25|429.6|424.2|7
1626923460000|2021-07-22 03:11:00|429.64|424.24|429.88|424.48|429.93|424.53|429.64|424.24|17
1626923470000|2021-07-22 03:11:10|429.89|424.49|429.91|424.51|429.95|424.55|429.88|424.48|28
1626923480000|2021-07-22 03:11:20|429.95|424.55|429.75|424.35|430|424.6|429.75|424.35|16
1626923490000|2021-07-22 03:11:30|429.76|424.36|429.94|424.54|429.94|424.54|429.75|424.35|16
1626923500000|2021-07-22 03:11:40|429.95|424.55|429.96|424.56|429.96|424.56|429.88|424.48|12
1626923510000|2021-07-22 03:11:50|429.97|424.57|429.96|424.56|429.98|424.58|429.86|424.46|12
1626923520000|2021-07-22 03:12:00|429.97|424.57|430.19|424.79|430.21|424.81|429.97|424.57|22
1626923530000|2021-07-22 03:12:10|430.18|424.78|430.37|424.97|430.37|424.97|430.13|424.73|22
1626923540000|2021-07-22 03:12:20|430.38|424.98|431.21|425.81|431.21|425.81|430.3|424.9|24
1626923550000|2021-07-22 03:12:30|431.26|425.86|431.77|426.37|431.93|426.53|431.26|425.86|31
1626923560000|2021-07-22 03:12:40|431.73|426.33|431.32|425.92|431.86|426.46|431.32|425.92|30
1626923570000|2021-07-22 03:12:50|431.31|425.91|431.76|426.36|431.77|426.37|431.26|425.86|32
1626923580000|2021-07-22 03:13:00|431.68|426.28|431.87|426.47|431.89|426.49|431.44|426.04|26
1626923590000|2021-07-22 03:13:10|431.88|426.48|432.93|427.53|432.94|427.54|431.88|426.48|31
1626923600000|2021-07-22 03:13:20|432.92|427.52|432.8|427.4|433.12|427.72|432.77|427.37|32
1626923610000|2021-07-22 03:13:30|432.78|427.38|432.1|426.7|432.78|427.38|432.1|426.7|25
1626923620000|2021-07-22 03:13:40|432.08|426.68|432.54|427.14|432.54|427.14|432.02|426.62|23
1626923630000|2021-07-22 03:13:50|432.55|427.15|432.35|426.95|432.74|427.34|432.2|426.8|26
1626923640000|2021-07-22 03:14:00|432.3|426.9|432.1|426.7|432.3|426.9|432.05|426.65|23
1626923650000|2021-07-22 03:14:10|432.08|426.68|432.57|427.17|432.58|427.18|431.89|426.49|30
1626923660000|2021-07-22 03:14:20|432.69|427.29|432.57|427.17|432.7|427.3|432.44|427.04|27
1626923670000|2021-07-22 03:14:30|432.51|427.11|432.65|427.25|432.68|427.28|432.51|427.11|18
1626923680000|2021-07-22 03:14:40|432.64|427.24|432.45|427.05|432.64|427.24|432.38|426.98|23
1626923690000|2021-07-22 03:14:50|432.35|426.95|432.32|426.92|432.41|427.01|432.22|426.82|25
1626923700000|2021-07-22 03:15:00|432.33|426.93|432.2|426.8|432.48|427.08|432.15|426.75|28
1626923710000|2021-07-22 03:15:10|432.22|426.82|432.26|426.86|432.29|426.89|432.04|426.64|25
1626923720000|2021-07-22 03:15:20|432.19|426.79|431.91|426.51|432.19|426.79|431.9|426.5|11
1626923730000|2021-07-22 03:15:30|431.9|426.5|431.78|426.38|431.9|426.5|431.78|426.38|8
1626923740000|2021-07-22 03:15:40|431.77|426.37|431.95|426.55|431.96|426.56|431.77|426.37|16
1626923750000|2021-07-22 03:15:50|431.96|426.56|431.89|426.49|431.96|426.56|431.89|426.49|8
1626923760000|2021-07-22 03:16:00|431.88|426.48|431.69|426.29|431.89|426.49|431.69|426.29|20
1626923770000|2021-07-22 03:16:10|431.73|426.33|431.32|425.92|431.74|426.34|431.32|425.92|23
1626923780000|2021-07-22 03:16:20|431.31|425.91|431.27|425.87|431.32|425.92|431.27|425.87|8
1626923790000|2021-07-22 03:16:30|431.28|425.88|431.24|425.84|431.28|425.88|431.23|425.83|7
1626923810000|2021-07-22 03:16:50|431.3|425.9|431.5|426.1|431.57|426.17|431.3|425.9|21
1626923820000|2021-07-22 03:17:00|431.49|426.09|431.03|425.63|431.49|426.09|431.03|425.63|17
1626923830000|2021-07-22 03:17:10|431.01|425.61|431.08|425.68|431.1|425.7|430.84|425.44|25
1626923840000|2021-07-22 03:17:20|431.06|425.66|430.79|425.39|431.06|425.66|430.75|425.35|17
1626923850000|2021-07-22 03:17:30|430.78|425.38|430.76|425.36|430.81|425.41|430.74|425.34|13
1626923860000|2021-07-22 03:17:40|430.77|425.37|430.78|425.38|430.83|425.43|430.73|425.33|18
1626923870000|2021-07-22 03:17:50|430.77|425.37|431.01|425.61|431.12|425.72|430.77|425.37|21
1626923880000|2021-07-22 03:18:00|431.02|425.62|431.07|425.67|431.07|425.67|430.92|425.52|13
1626923890000|2021-07-22 03:18:10|431.09|425.69|431.37|425.97|431.37|425.97|431.09|425.69|10
1626923900000|2021-07-22 03:18:20|431.38|425.98|431.29|425.89|431.39|425.99|431.28|425.88|4
1626923910000|2021-07-22 03:18:30|431.3|425.9|430.98|425.58|431.39|425.99|430.98|425.58|13
1626923920000|2021-07-22 03:18:40|431|425.6|431|425.6|431|425.6|430.93|425.53|15
1626923930000|2021-07-22 03:18:50|430.96|425.56|430.83|425.43|430.96|425.56|430.83|425.43|15
1626923940000|2021-07-22 03:19:00|430.61|425.21|430.72|425.32|430.83|425.43|430.59|425.19|14
1626923950000|2021-07-22 03:19:10|430.7|425.3|430.68|425.28|430.83|425.43|430.67|425.27|18
1626923960000|2021-07-22 03:19:20|430.67|425.27|430.66|425.26|430.67|425.27|430.63|425.23|5
1626923970000|2021-07-22 03:19:30|430.65|425.25|430.65|425.25|430.67|425.27|430.55|425.15|17
1626923980000|2021-07-22 03:19:40|430.66|425.26|430.7|425.3|430.76|425.36|430.66|425.26|7
1626923990000|2021-07-22 03:19:50|430.67|425.27|430.65|425.25|430.7|425.3|430.65|425.25|12
1626924000000|2021-07-22 03:20:00|430.63|425.23|430.5|425.1|430.64|425.24|430.46|425.06|14
1626924010000|2021-07-22 03:20:10|430.48|425.08|430.32|424.92|430.48|425.08|430.28|424.88|20
1626924020000|2021-07-22 03:20:20|430.3|424.9|430.31|424.91|430.35|424.95|430.26|424.86|18
1626924030000|2021-07-22 03:20:30|430.32|424.92|430.27|424.87|430.34|424.94|430.22|424.82|19
1626924040000|2021-07-22 03:20:40|430.28|424.88|430.24|424.84|430.29|424.89|430.24|424.84|17
1626924050000|2021-07-22 03:20:50|430.26|424.86|430.24|424.84|430.36|424.96|430.24|424.84|16
1626924060000|2021-07-22 03:21:00|430.23|424.83|430.26|424.86|430.28|424.88|430.23|424.83|9
1626924070000|2021-07-22 03:21:10|430.27|424.87|430.2|424.8|430.27|424.87|430.19|424.79|10
1626924080000|2021-07-22 03:21:20|430.19|424.79|430.2|424.8|430.2|424.8|430.19|424.79|4
1626924090000|2021-07-22 03:21:30|430.14|424.74|430.04|424.64|430.14|424.74|430.02|424.62|6
1626924100000|2021-07-22 03:21:40|430|424.6|430.42|425.02|430.42|425.02|429.99|424.59|16
1626924110000|2021-07-22 03:21:50|430.41|425.01|430.4|425|430.41|425.01|430.39|424.99|10
1626924120000|2021-07-22 03:22:00|430.36|424.96|430.08|424.68|430.37|424.97|430.04|424.64|16
1626924130000|2021-07-22 03:22:10|430.02|424.62|429.98|424.58|430.09|424.69|429.98|424.58|6
1626924140000|2021-07-22 03:22:20|429.96|424.56|429.73|424.33|429.96|424.56|429.73|424.33|9
1626924150000|2021-07-22 03:22:30|429.69|424.29|429.61|424.21|429.69|424.29|429.61|424.21|11
1626924170000|2021-07-22 03:22:50|429.42|424.02|429.49|424.09|429.5|424.1|429.42|424.02|15
1626924180000|2021-07-22 03:23:00|429.52|424.12|429.7|424.3|430|424.6|429.52|424.12|28
1626924190000|2021-07-22 03:23:10|429.69|424.29|429.62|424.22|429.7|424.3|429.58|424.18|20
1626924200000|2021-07-22 03:23:20|429.66|424.26|429.69|424.29|429.78|424.38|429.66|424.26|23
1626924210000|2021-07-22 03:23:30|429.68|424.28|429.35|423.95|429.68|424.28|429.33|423.93|22
1626924220000|2021-07-22 03:23:40|429.34|423.94|429.35|423.95|429.35|423.95|429.34|423.94|4
1626924230000|2021-07-22 03:23:50|429.33|423.93|429.37|423.97|429.38|423.98|429.32|423.92|13
1626924240000|2021-07-22 03:24:00|429.41|424.01|429.58|424.18|429.6|424.2|429.41|424.01|15
1626924250000|2021-07-22 03:24:10|429.52|424.12|429.51|424.11|429.55|424.15|429.5|424.1|8
1626924260000|2021-07-22 03:24:20|429.5|424.1|429.45|424.05|429.5|424.1|429.43|424.03|9
1626924270000|2021-07-22 03:24:30|429.44|424.04|429.43|424.03|429.47|424.07|429.42|424.02|17
1626924280000|2021-07-22 03:24:40|429.41|424.01|429.34|423.94|429.42|424.02|429.34|423.94|12
1626924290000|2021-07-22 03:24:50|429.36|423.96|429.7|424.3|429.71|424.31|429.36|423.96|15
1626924300000|2021-07-22 03:25:00|429.69|424.29|429.52|424.12|429.69|424.29|429.52|424.12|16
1626924310000|2021-07-22 03:25:10|429.53|424.13|429.38|423.98|429.54|424.14|429.38|423.98|13
1626924320000|2021-07-22 03:25:20|429.36|423.96|429.37|423.97|429.38|423.98|429.36|423.96|10
1626924330000|2021-07-22 03:25:30|429.36|423.96|429.36|423.96|429.37|423.97|429.36|423.96|3
1626924340000|2021-07-22 03:25:40|429.37|423.97|429.41|424.01|429.41|424.01|429.36|423.96|9
1626924350000|2021-07-22 03:25:50|429.4|424|429.4|424|429.46|424.06|429.39|423.99|17
1626924360000|2021-07-22 03:26:00|429.46|424.06|429.3|423.9|429.46|424.06|429.3|423.9|11
1626924370000|2021-07-22 03:26:10|429.31|423.91|429.22|423.82|429.32|423.92|429.22|423.82|18
1626924380000|2021-07-22 03:26:20|429.23|423.83|429.35|423.95|429.42|424.02|429.23|423.83|17
1626924390000|2021-07-22 03:26:30|429.34|423.94|429.19|423.79|429.34|423.94|429.18|423.78|8
1626924400000|2021-07-22 03:26:40|429.18|423.78|429.22|423.82|429.24|423.84|429.17|423.77|23
1626924410000|2021-07-22 03:26:50|429.24|423.84|429.33|423.93|429.37|423.97|429.24|423.84|18
1626924420000|2021-07-22 03:27:00|429.32|423.92|429.42|424.02|429.49|424.09|429.29|423.89|23
1626924430000|2021-07-22 03:27:10|429.35|423.95|429.28|423.88|429.43|424.03|429.28|423.88|19
1626924440000|2021-07-22 03:27:20|429.27|423.87|429.31|423.91|429.32|423.92|429.27|423.87|13
1626924450000|2021-07-22 03:27:30|429.29|423.89|429.19|423.79|429.32|423.92|429.19|423.79|11
1626924460000|2021-07-22 03:27:40|429.18|423.78|429.19|423.79|429.2|423.8|429.15|423.75|5
1626924470000|2021-07-22 03:27:50|429.2|423.8|429.19|423.79|429.22|423.82|429.18|423.78|12
1626924480000|2021-07-22 03:28:00|429.2|423.8|429.15|423.75|429.22|423.82|429.15|423.75|16
1626924490000|2021-07-22 03:28:10|429.16|423.76|429.13|423.73|429.19|423.79|429.13|423.73|13
1626924500000|2021-07-22 03:28:20|429.14|423.74|428.93|423.53|429.14|423.74|428.9|423.5|13
1626924510000|2021-07-22 03:28:30|428.92|423.52|429.04|423.64|429.04|423.64|428.92|423.52|14
1626924520000|2021-07-22 03:28:40|429.05|423.65|429.16|423.76|429.18|423.78|429.05|423.65|14
1626924530000|2021-07-22 03:28:50|429.15|423.75|429.13|423.73|429.16|423.76|429.05|423.65|14
1626924540000|2021-07-22 03:29:00|429.11|423.71|429.26|423.86|429.33|423.93|429.09|423.69|24
1626924550000|2021-07-22 03:29:10|429.28|423.88|429.3|423.9|429.31|423.91|429.26|423.86|11
1626924560000|2021-07-22 03:29:20|429.31|423.91|429.3|423.9|429.31|423.91|429.3|423.9|10
1626924570000|2021-07-22 03:29:30|429.19|423.79|429.1|423.7|429.19|423.79|429.07|423.67|16
1626924580000|2021-07-22 03:29:40|429.09|423.69|429.11|423.71|429.12|423.72|429.06|423.66|9
1626924590000|2021-07-22 03:29:50|429.1|423.7|429.27|423.87|429.27|423.87|429.1|423.7|19
1626924600000|2021-07-22 03:30:00|429.28|423.88|429.08|423.68|429.28|423.88|429.04|423.64|21
1626924610000|2021-07-22 03:30:10|429.07|423.67|428.81|423.41|429.07|423.67|428.79|423.39|20
1626924620000|2021-07-22 03:30:20|428.8|423.4|428.7|423.3|428.8|423.4|428.64|423.24|20
1626924630000|2021-07-22 03:30:30|428.64|423.24|428.64|423.24|428.67|423.27|428.63|423.23|16
1626924640000|2021-07-22 03:30:40|428.65|423.25|428.5|423.1|428.66|423.26|428.5|423.1|14
1626924650000|2021-07-22 03:30:50|428.45|423.05|428.53|423.13|428.58|423.18|428.4|423|21
1626924660000|2021-07-22 03:31:00|428.5|423.1|428.6|423.2|428.67|423.27|428.5|423.1|25
1626924670000|2021-07-22 03:31:10|428.58|423.18|428.55|423.15|428.58|423.18|428.53|423.13|15
1626924680000|2021-07-22 03:31:20|428.53|423.13|428.49|423.09|428.54|423.14|428.48|423.08|10
1626924690000|2021-07-22 03:31:30|428.48|423.08|428.34|422.94|428.53|423.13|428.31|422.91|14
1626924700000|2021-07-22 03:31:40|428.35|422.95|428.34|422.94|428.35|422.95|428.31|422.91|10
1626924710000|2021-07-22 03:31:50|428.31|422.91|428.53|423.13|428.53|423.13|428.25|422.85|18
1626924720000|2021-07-22 03:32:00|428.54|423.14|428.36|422.96|428.54|423.14|428.33|422.93|21
1626924730000|2021-07-22 03:32:10|428.37|422.97|428.29|422.89|428.45|423.05|428.29|422.89|15
1626924740000|2021-07-22 03:32:20|428.31|422.91|428.22|422.82|428.32|422.92|428.21|422.81|19
1626924750000|2021-07-22 03:32:30|428.2|422.8|428.21|422.81|428.24|422.84|428.2|422.8|12
1626924760000|2021-07-22 03:32:40|428.2|422.8|428.2|422.8|428.21|422.81|428.2|422.8|3
1626924770000|2021-07-22 03:32:50|428.15|422.75|428.16|422.76|428.16|422.76|428.13|422.73|6
1626924780000|2021-07-22 03:33:00|428.35|422.95|428.8|423.4|428.87|423.47|428.35|422.95|29
1626924790000|2021-07-22 03:33:10|428.76|423.36|428.58|423.18|428.76|423.36|428.58|423.18|14
1626924800000|2021-07-22 03:33:20|428.61|423.21|428.65|423.25|428.65|423.25|428.59|423.19|12
1626924810000|2021-07-22 03:33:30|428.64|423.24|428.67|423.27|428.67|423.27|428.63|423.23|13
1626924820000|2021-07-22 03:33:40|428.69|423.29|428.78|423.38|428.78|423.38|428.69|423.29|15
1626924830000|2021-07-22 03:33:50|428.76|423.36|428.78|423.38|428.79|423.39|428.76|423.36|16
1626924840000|2021-07-22 03:34:00|428.79|423.39|428.82|423.42|428.82|423.42|428.79|423.39|9
1626924850000|2021-07-22 03:34:10|428.84|423.44|429.01|423.61|429.01|423.61|428.84|423.44|16
1626924860000|2021-07-22 03:34:20|429.02|423.62|429.2|423.8|429.2|423.8|429.02|423.62|6
1626924870000|2021-07-22 03:34:30|429.21|423.81|429.08|423.68|429.35|423.95|429.08|423.68|16
1626924880000|2021-07-22 03:34:40|429.07|423.67|429.07|423.67|429.1|423.7|429.07|423.67|10
1626924890000|2021-07-22 03:34:50|429.04|423.64|429.02|423.62|429.05|423.65|428.97|423.57|23
1626924900000|2021-07-22 03:35:00|429.03|423.63|428.9|423.5|429.23|423.83|428.9|423.5|23
1626924910000|2021-07-22 03:35:10|428.91|423.51|428.9|423.5|428.91|423.51|428.77|423.37|18
1626924920000|2021-07-22 03:35:20|428.88|423.48|428.89|423.49|428.91|423.51|428.84|423.44|22
1626924930000|2021-07-22 03:35:30|428.9|423.5|428.66|423.26|428.9|423.5|428.65|423.25|16
1626924940000|2021-07-22 03:35:40|428.58|423.18|428.61|423.21|428.64|423.24|428.58|423.18|20
1626924950000|2021-07-22 03:35:50|428.6|423.2|428.54|423.14|428.61|423.21|428.54|423.14|6
1626924960000|2021-07-22 03:36:00|428.31|422.91|428.29|422.89|428.37|422.97|428.29|422.89|19
1626924970000|2021-07-22 03:36:10|428.37|422.97|428.36|422.96|428.37|422.97|428.32|422.92|19
1626924980000|2021-07-22 03:36:20|428.37|422.97|428.34|422.94|428.38|422.98|428.31|422.91|17
1626924990000|2021-07-22 03:36:30|428.35|422.95|428.36|422.96|428.37|422.97|428.34|422.94|6
1626925000000|2021-07-22 03:36:40|428.37|422.97|428.7|423.3|428.93|423.53|428.37|422.97|25
1626925010000|2021-07-22 03:36:50|428.69|423.29|428.71|423.31|428.72|423.32|428.67|423.27|21
1626925020000|2021-07-22 03:37:00|428.77|423.37|428.76|423.36|428.77|423.37|428.74|423.34|12
1626925030000|2021-07-22 03:37:10|428.75|423.35|428.63|423.23|428.77|423.37|428.63|423.23|14
1626925040000|2021-07-22 03:37:20|428.65|423.25|428.65|423.25|428.65|423.25|428.61|423.21|11
1626925050000|2021-07-22 03:37:30|428.5|423.1|428.48|423.08|428.57|423.17|428.48|423.08|9
1626925060000|2021-07-22 03:37:40|428.45|423.05|428.36|422.96|428.53|423.13|428.35|422.95|17
1626925070000|2021-07-22 03:37:50|428.4|423|428.35|422.95|428.4|423|428.35|422.95|17
1626925080000|2021-07-22 03:38:00|428.37|422.97|428.46|423.06|428.46|423.06|428.35|422.95|19
1626925090000|2021-07-22 03:38:10|428.45|423.05|428.51|423.11|428.56|423.16|428.45|423.05|18
1626925100000|2021-07-22 03:38:20|428.5|423.1|428.57|423.17|428.58|423.18|428.5|423.1|10
1626925110000|2021-07-22 03:38:30|428.58|423.18|428.95|423.55|428.95|423.55|428.57|423.17|15
1626925120000|2021-07-22 03:38:40|428.94|423.54|428.74|423.34|428.96|423.56|428.7|423.3|14
1626925130000|2021-07-22 03:38:50|428.75|423.35|428.76|423.36|428.78|423.38|428.72|423.32|14
1626925140000|2021-07-22 03:39:00|428.77|423.37|428.8|423.4|428.8|423.4|428.76|423.36|9
1626925150000|2021-07-22 03:39:10|428.79|423.39|428.83|423.43|428.83|423.43|428.78|423.38|11
1626925160000|2021-07-22 03:39:20|428.82|423.42|428.83|423.43|428.84|423.44|428.77|423.37|18
1626925170000|2021-07-22 03:39:30|428.84|423.44|428.94|423.54|428.94|423.54|428.83|423.43|16
1626925180000|2021-07-22 03:39:40|428.88|423.48|429.06|423.66|429.06|423.66|428.88|423.48|9
1626925190000|2021-07-22 03:39:50|429.03|423.63|429.26|423.86|429.26|423.86|429.03|423.63|14
1626925200000|2021-07-22 03:40:00|429.21|423.81|428.86|423.46|429.27|423.87|428.83|423.43|23
1626925210000|2021-07-22 03:40:10|428.87|423.47|428.85|423.45|428.87|423.47|428.82|423.42|7
1626925220000|2021-07-22 03:40:20|428.87|423.47|428.89|423.49|428.89|423.49|428.87|423.47|2
1626925230000|2021-07-22 03:40:30|428.88|423.48|428.87|423.47|428.88|423.48|428.85|423.45|8
1626925240000|2021-07-22 03:40:40|428.77|423.37|428.83|423.43|428.86|423.46|428.77|423.37|6
1626925250000|2021-07-22 03:40:50|428.86|423.46|428.73|423.33|428.86|423.46|428.7|423.3|10
1626925260000|2021-07-22 03:41:00|428.72|423.32|428.72|423.32|428.73|423.33|428.72|423.32|5
1626925270000|2021-07-22 03:41:10|428.73|423.33|428.72|423.32|428.73|423.33|428.72|423.32|2
1626925290000|2021-07-22 03:41:30|428.73|423.33|429.04|423.64|429.04|423.64|428.72|423.32|12
1626925300000|2021-07-22 03:41:40|429.05|423.65|429.28|423.88|429.28|423.88|429.03|423.63|12
1626925310000|2021-07-22 03:41:50|429.27|423.87|429.63|424.23|429.63|424.23|429.14|423.74|15
1626925320000|2021-07-22 03:42:00|429.62|424.22|429.49|424.09|429.64|424.24|429.48|424.08|16
1626925330000|2021-07-22 03:42:10|429.48|424.08|429.7|424.3|429.7|424.3|429.47|424.07|8
1626925340000|2021-07-22 03:42:20|429.75|424.35|430.15|424.75|430.15|424.75|429.75|424.35|19
1626925350000|2021-07-22 03:42:30|430.14|424.74|429.79|424.39|430.14|424.74|429.72|424.32|23
1626925360000|2021-07-22 03:42:40|429.81|424.41|429.7|424.3|429.81|424.41|429.7|424.3|15
1626925370000|2021-07-22 03:42:50|429.69|424.29|429.45|424.05|429.71|424.31|429.37|423.97|25
1626925380000|2021-07-22 03:43:00|429.49|424.09|429.33|423.93|429.52|424.12|429.23|423.83|20
1626925390000|2021-07-22 03:43:10|429.32|423.92|429.26|423.86|429.33|423.93|429.21|423.81|12
1626925400000|2021-07-22 03:43:20|429.21|423.81|428.94|423.54|429.21|423.81|428.93|423.53|15
1626925410000|2021-07-22 03:43:30|428.93|423.53|428.92|423.52|428.94|423.54|428.87|423.47|17
1626925420000|2021-07-22 03:43:40|428.93|423.53|429.04|423.64|429.05|423.65|428.88|423.48|22
1626925430000|2021-07-22 03:43:50|429.05|423.65|429.35|423.95|429.38|423.98|429.05|423.65|20
1626925440000|2021-07-22 03:44:00|429.36|423.96|429.34|423.94|429.38|423.98|429.32|423.92|15
1626925450000|2021-07-22 03:44:10|429.33|423.93|429.03|423.63|429.33|423.93|429.03|423.63|23
1626925460000|2021-07-22 03:44:20|429.02|423.62|429|423.6|429.04|423.64|428.98|423.58|13
1626925470000|2021-07-22 03:44:30|429.02|423.62|429.03|423.63|429.03|423.63|429.01|423.61|8
1626925480000|2021-07-22 03:44:40|429.02|423.62|429.06|423.66|429.07|423.67|428.98|423.58|16
1626925490000|2021-07-22 03:44:50|429.01|423.61|428.94|423.54|429.01|423.61|428.93|423.53|8
1626925500000|2021-07-22 03:45:00|428.95|423.55|429.51|424.11|429.51|424.11|428.92|423.52|22
1626925510000|2021-07-22 03:45:10|429.52|424.12|429.58|424.18|429.62|424.22|429.52|424.12|17
1626925520000|2021-07-22 03:45:20|429.53|424.13|429.42|424.02|429.58|424.18|429.41|424.01|21
1626925530000|2021-07-22 03:45:30|429.41|424.01|429.59|424.19|429.68|424.28|429.35|423.95|25
1626925540000|2021-07-22 03:45:40|429.6|424.2|429.43|424.03|429.6|424.2|429.42|424.02|18
1626925550000|2021-07-22 03:45:50|429.44|424.04|429.45|424.05|429.48|424.08|429.42|424.02|11
1626925560000|2021-07-22 03:46:00|429.46|424.06|429.35|423.95|429.46|424.06|429.33|423.93|13
1626925570000|2021-07-22 03:46:10|429.36|423.96|429.34|423.94|429.37|423.97|429.31|423.91|7
1626925580000|2021-07-22 03:46:20|429.37|423.97|429.65|424.25|429.65|424.25|429.34|423.94|21
1626925590000|2021-07-22 03:46:30|429.66|424.26|429.77|424.37|429.77|424.37|429.65|424.25|16
1626925600000|2021-07-22 03:46:40|429.78|424.38|430.03|424.63|430.05|424.65|429.78|424.38|14
1626925610000|2021-07-22 03:46:50|429.99|424.59|430.05|424.65|430.05|424.65|429.99|424.59|9
1626925620000|2021-07-22 03:47:00|430.04|424.64|429.93|424.53|430.06|424.66|429.93|424.53|10
1626925630000|2021-07-22 03:47:10|429.91|424.51|429.72|424.32|429.91|424.51|429.7|424.3|16
1626925640000|2021-07-22 03:47:20|429.71|424.31|429.89|424.49|429.89|424.49|429.7|424.3|13
1626925650000|2021-07-22 03:47:30|429.9|424.5|430|424.6|430|424.6|429.87|424.47|18
1626925660000|2021-07-22 03:47:40|430.01|424.61|430.01|424.61|430.02|424.62|429.98|424.58|7
1626925670000|2021-07-22 03:47:50|429.99|424.59|429.9|424.5|430|424.6|429.89|424.49|9
1626925680000|2021-07-22 03:48:00|429.89|424.49|429.89|424.49|429.89|424.49|429.73|424.33|17
1626925690000|2021-07-22 03:48:10|429.87|424.47|429.86|424.46|429.89|424.49|429.86|424.46|15
1626925700000|2021-07-22 03:48:20|429.85|424.45|429.94|424.54|429.94|424.54|429.73|424.33|18
1626925710000|2021-07-22 03:48:30|429.93|424.53|429.93|424.53|429.94|424.54|429.93|424.53|7
1626925720000|2021-07-22 03:48:40|429.94|424.54|429.93|424.53|429.94|424.54|429.93|424.53|4
1626925730000|2021-07-22 03:48:50|429.94|424.54|429.93|424.53|429.94|424.54|429.93|424.53|8
1626925740000|2021-07-22 03:49:00|429.89|424.49|430.12|424.72|430.2|424.8|429.88|424.48|18
1626925750000|2021-07-22 03:49:10|430.17|424.77|430.24|424.84|430.25|424.85|430.12|424.72|21
1626925760000|2021-07-22 03:49:20|430.25|424.85|430.22|424.82|430.27|424.87|430.22|424.82|20
1626925770000|2021-07-22 03:49:30|430.23|424.83|430.27|424.87|430.28|424.88|430.21|424.81|19
1626925780000|2021-07-22 03:49:40|430.26|424.86|430.28|424.88|430.29|424.89|430.25|424.85|18
1626925790000|2021-07-22 03:49:50|430.27|424.87|430.73|425.33|430.73|425.33|430.27|424.87|20
1626925800000|2021-07-22 03:50:00|430.72|425.32|430.46|425.06|430.79|425.39|430.43|425.03|26
1626925810000|2021-07-22 03:50:10|430.45|425.05|430.45|425.05|430.52|425.12|430.45|425.05|19
1626925820000|2021-07-22 03:50:20|430.43|425.03|430.22|424.82|430.43|425.03|430.22|424.82|18
1626925830000|2021-07-22 03:50:30|430.23|424.83|430.23|424.83|430.23|424.83|430.2|424.8|12
1626925840000|2021-07-22 03:50:40|430.21|424.81|430.2|424.8|430.21|424.81|430.14|424.74|12
1626925850000|2021-07-22 03:50:50|430.22|424.82|430.27|424.87|430.29|424.89|430.22|424.82|9
1626925860000|2021-07-22 03:51:00|430.28|424.88|430.53|425.13|430.57|425.17|430.26|424.86|23
1626925870000|2021-07-22 03:51:10|430.56|425.16|430.57|425.17|430.57|425.17|430.52|425.12|9
1626925880000|2021-07-22 03:51:20|430.58|425.18|430.73|425.33|430.87|425.47|430.58|425.18|23
1626925890000|2021-07-22 03:51:30|430.74|425.34|430.74|425.34|430.75|425.35|430.7|425.3|6
1626925900000|2021-07-22 03:51:40|430.72|425.32|430.7|425.3|430.76|425.36|430.6|425.2|12
1626925910000|2021-07-22 03:51:50|430.69|425.29|430.53|425.13|430.69|425.29|430.49|425.09|20
1626925920000|2021-07-22 03:52:00|430.52|425.12|430.45|425.05|430.52|425.12|430.44|425.04|18
1626925930000|2021-07-22 03:52:10|430.44|425.04|430.34|424.94|430.44|425.04|430.24|424.84|10
1626925940000|2021-07-22 03:52:20|430.32|424.92|430.3|424.9|430.46|425.06|430.28|424.88|16
1626925950000|2021-07-22 03:52:30|430.28|424.88|430.32|424.92|430.33|424.93|430.23|424.83|19
1626925960000|2021-07-22 03:52:40|430.33|424.93|430.28|424.88|430.33|424.93|430.27|424.87|13
1626925970000|2021-07-22 03:52:50|430.27|424.87|430.3|424.9|430.31|424.91|430.27|424.87|15
1626925980000|2021-07-22 03:53:00|430.29|424.89|430.31|424.91|430.34|424.94|430.25|424.85|15
1626925990000|2021-07-22 03:53:10|430.3|424.9|430.35|424.95|430.35|424.95|430.23|424.83|12
1626926000000|2021-07-22 03:53:20|430.34|424.94|430.35|424.95|430.35|424.95|430.31|424.91|10
1626926010000|2021-07-22 03:53:30|430.34|424.94|430.34|424.94|430.36|424.96|430.32|424.92|15
1626926020000|2021-07-22 03:53:40|430.35|424.95|430.21|424.81|430.35|424.95|430.2|424.8|12
1626926030000|2021-07-22 03:53:50|430.22|424.82|430.33|424.93|430.36|424.96|430.22|424.82|23
1626926040000|2021-07-22 03:54:00|430.32|424.92|430.28|424.88|430.32|424.92|430.28|424.88|11
1626926050000|2021-07-22 03:54:10|430.29|424.89|430.27|424.87|430.29|424.89|430.24|424.84|11
1626926060000|2021-07-22 03:54:20|430.28|424.88|430.19|424.79|430.3|424.9|430.16|424.76|11
1626926070000|2021-07-22 03:54:30|430.16|424.76|430.09|424.69|430.19|424.79|430|424.6|19
1626926080000|2021-07-22 03:54:40|430.1|424.7|430.28|424.88|430.3|424.9|430.09|424.69|16
1626926090000|2021-07-22 03:54:50|430.18|424.78|430.39|424.99|430.39|424.99|430.18|424.78|7
1626926100000|2021-07-22 03:55:00|430.41|425.01|430.02|424.62|430.46|425.06|430.02|424.62|25
1626926110000|2021-07-22 03:55:10|430|424.6|430.03|424.63|430.09|424.69|430|424.6|17
1626926120000|2021-07-22 03:55:20|430.02|424.62|429.92|424.52|430.03|424.63|429.92|424.52|18
1626926130000|2021-07-22 03:55:30|429.93|424.53|429.93|424.53|429.96|424.56|429.91|424.51|15
1626926140000|2021-07-22 03:55:40|429.91|424.51|429.8|424.4|429.92|424.52|429.76|424.36|8
1626926150000|2021-07-22 03:55:50|429.81|424.41|429.79|424.39|429.81|424.41|429.77|424.37|15
1626926160000|2021-07-22 03:56:00|429.8|424.4|429.83|424.43|429.91|424.51|429.77|424.37|19
1626926170000|2021-07-22 03:56:10|429.84|424.44|430|424.6|430|424.6|429.83|424.43|15
1626926190000|2021-07-22 03:56:30|430.02|424.62|430.04|424.64|430.04|424.64|430.01|424.61|7
1626926200000|2021-07-22 03:56:40|430.07|424.67|430.35|424.95|430.36|424.96|430.07|424.67|14
1626926210000|2021-07-22 03:56:50|430.34|424.94|430.35|424.95|430.35|424.95|430.34|424.94|6
1626926220000|2021-07-22 03:57:00|430.38|424.98|430.33|424.93|430.38|424.98|430.31|424.91|9
1626926230000|2021-07-22 03:57:10|430.32|424.92|430.08|424.68|430.32|424.92|430.03|424.63|16
1626926240000|2021-07-22 03:57:20|430.03|424.63|429.85|424.45|430.03|424.63|429.85|424.45|15
1626926250000|2021-07-22 03:57:30|429.84|424.44|429.63|424.23|429.86|424.46|429.63|424.23|14
1626926260000|2021-07-22 03:57:40|429.64|424.24|429.7|424.3|430.03|424.63|429.64|424.24|26
1626926270000|2021-07-22 03:57:50|429.69|424.29|429.7|424.3|429.7|424.3|429.69|424.29|4
1626926280000|2021-07-22 03:58:00|429.69|424.29|429.85|424.45|429.91|424.51|429.69|424.29|14
1626926290000|2021-07-22 03:58:10|429.86|424.46|429.75|424.35|429.86|424.46|429.75|424.35|4
1626926300000|2021-07-22 03:58:20|429.77|424.37|429.81|424.41|429.82|424.42|429.77|424.37|15
1626926310000|2021-07-22 03:58:30|429.83|424.43|429.65|424.25|429.83|424.43|429.63|424.23|15
1626926320000|2021-07-22 03:58:40|429.63|424.23|429.66|424.26|429.67|424.27|429.63|424.23|12
1626926330000|2021-07-22 03:58:50|429.67|424.27|429.7|424.3|429.72|424.32|429.67|424.27|12
1626926340000|2021-07-22 03:59:00|429.69|424.29|429.77|424.37|429.78|424.38|429.69|424.29|20
1626926350000|2021-07-22 03:59:10|429.74|424.34|429.77|424.37|429.78|424.38|429.74|424.34|14
1626926360000|2021-07-22 03:59:20|429.76|424.36|429.79|424.39|429.79|424.39|429.73|424.33|11
1626926370000|2021-07-22 03:59:30|429.78|424.38|429.76|424.36|429.78|424.38|429.68|424.28|11
1626926380000|2021-07-22 03:59:40|429.72|424.32|429.77|424.37|429.77|424.37|429.71|424.31|12
1626926390000|2021-07-22 03:59:50|429.76|424.36|429.68|424.28|429.79|424.39|429.68|424.28|14
1626926400000|2021-07-22 04:00:00|429.69|424.29|429.57|424.17|429.71|424.31|429.57|424.17|16
1626926410000|2021-07-22 04:00:10|429.56|424.16|429.57|424.17|429.57|424.17|429.54|424.14|9
1626926420000|2021-07-22 04:00:20|429.58|424.18|429.65|424.25|429.65|424.25|429.58|424.18|9
1626926430000|2021-07-22 04:00:30|429.64|424.24|429.84|424.44|430.01|424.61|429.64|424.24|22
1626926440000|2021-07-22 04:00:40|429.85|424.45|429.99|424.59|429.99|424.59|429.84|424.44|22
1626926450000|2021-07-22 04:00:50|430.06|424.66|430.38|424.98|430.41|425.01|430.06|424.66|24
1626926460000|2021-07-22 04:01:00|430.42|425.02|430.64|425.24|430.65|425.25|430.37|424.97|20
1626926470000|2021-07-22 04:01:10|430.65|425.25|430.57|425.17|430.76|425.36|430.51|425.11|28
1626926480000|2021-07-22 04:01:20|430.56|425.16|430.58|425.18|430.62|425.22|430.54|425.14|14
1626926490000|2021-07-22 04:01:30|430.59|425.19|430.5|425.1|430.59|425.19|430.47|425.07|24
1626926500000|2021-07-22 04:01:40|430.51|425.11|430.64|425.24|430.66|425.26|430.5|425.1|14
1626926510000|2021-07-22 04:01:50|430.65|425.25|430.77|425.37|430.79|425.39|430.65|425.25|20
1626926520000|2021-07-22 04:02:00|430.68|425.28|430.74|425.34|430.74|425.34|430.67|425.27|9
1626926530000|2021-07-22 04:02:10|430.69|425.29|430.32|424.92|430.69|425.29|430.32|424.92|24
1626926540000|2021-07-22 04:02:20|430.31|424.91|430.32|424.92|430.33|424.93|430.29|424.89|18
1626926550000|2021-07-22 04:02:30|430.31|424.91|430.23|424.83|430.31|424.91|430.15|424.75|16
1626926560000|2021-07-22 04:02:40|430.22|424.82|430.16|424.76|430.23|424.83|430.16|424.76|13
1626926570000|2021-07-22 04:02:50|430.17|424.77|430.15|424.75|430.18|424.78|430.14|424.74|14
1626926580000|2021-07-22 04:03:00|430.14|424.74|430.39|424.99|430.39|424.99|430.14|424.74|15
1626926590000|2021-07-22 04:03:10|430.37|424.97|430.37|424.97|430.38|424.98|430.32|424.92|17
1626926600000|2021-07-22 04:03:20|430.38|424.98|430.48|425.08|430.5|425.1|430.3|424.9|13
1626926610000|2021-07-22 04:03:30|430.47|425.07|430.41|425.01|430.52|425.12|430.4|425|18
1626926620000|2021-07-22 04:03:40|430.42|425.02|430.47|425.07|430.47|425.07|430.42|425.02|5
1626926630000|2021-07-22 04:03:50|430.49|425.09|430.35|424.95|430.49|425.09|430.23|424.83|12
1626926640000|2021-07-22 04:04:00|430.34|424.94|430.36|424.96|430.36|424.96|430.33|424.93|11
1626926650000|2021-07-22 04:04:10|430.37|424.97|430.38|424.98|430.43|425.03|430.37|424.97|8
1626926660000|2021-07-22 04:04:20|430.41|425.01|430.32|424.92|430.45|425.05|430.3|424.9|16
1626926670000|2021-07-22 04:04:30|430.31|424.91|430.22|424.82|430.34|424.94|430.12|424.72|18
1626926680000|2021-07-22 04:04:40|430.13|424.73|430.15|424.75|430.15|424.75|430.13|424.73|6
1626926690000|2021-07-22 04:04:50|430.16|424.76|430.3|424.9|430.33|424.93|430.16|424.76|17
1626926700000|2021-07-22 04:05:00|430.31|424.91|430.33|424.93|430.33|424.93|430.28|424.88|16
1626926710000|2021-07-22 04:05:10|430.34|424.94|430.33|424.93|430.34|424.94|430.32|424.92|3
1626926720000|2021-07-22 04:05:20|430.35|424.95|430.42|425.02|430.47|425.07|430.35|424.95|13
1626926730000|2021-07-22 04:05:30|430.45|425.05|430.47|425.07|430.47|425.07|430.45|425.05|4
1626926740000|2021-07-22 04:05:40|430.43|425.03|430.59|425.19|430.61|425.21|430.43|425.03|15
1626926750000|2021-07-22 04:05:50|430.6|425.2|430.5|425.1|430.6|425.2|430.48|425.08|15
1626926760000|2021-07-22 04:06:00|430.49|425.09|430.58|425.18|430.58|425.18|430.49|425.09|14
1626926770000|2021-07-22 04:06:10|430.53|425.13|430.5|425.1|430.54|425.14|430.47|425.07|14
1626926780000|2021-07-22 04:06:20|430.52|425.12|430.49|425.09|430.55|425.15|430.49|425.09|15
1626926790000|2021-07-22 04:06:30|430.51|425.11|430.54|425.14|430.55|425.15|430.51|425.11|12
1626926800000|2021-07-22 04:06:40|430.49|425.09|430.68|425.28|430.68|425.28|430.49|425.09|14
1626926810000|2021-07-22 04:06:50|430.73|425.33|430.79|425.39|430.79|425.39|430.69|425.29|6
1626926830000|2021-07-22 04:07:10|430.8|425.4|430.82|425.42|430.82|425.42|430.8|425.4|3
1626926840000|2021-07-22 04:07:20|430.83|425.43|430.93|425.53|430.93|425.53|430.82|425.42|7
1626926850000|2021-07-22 04:07:30|430.88|425.48|431.04|425.64|431.04|425.64|430.88|425.48|6
1626926860000|2021-07-22 04:07:40|431.05|425.65|431.14|425.74|431.14|425.74|431.05|425.65|4
1626926870000|2021-07-22 04:07:50|431.02|425.62|430.92|425.52|431.02|425.62|430.92|425.52|6
1626926880000|2021-07-22 04:08:00|430.93|425.53|431.21|425.81|431.21|425.81|430.93|425.53|8
1626926890000|2021-07-22 04:08:10|431.22|425.82|431.4|426|431.4|426|431.22|425.82|10
1626926900000|2021-07-22 04:08:20|431.42|426.02|431.72|426.32|431.72|426.32|431.42|426.02|24
1626926910000|2021-07-22 04:08:30|431.73|426.33|431.74|426.34|431.75|426.35|431.73|426.33|3
1626926920000|2021-07-22 04:08:40|431.72|426.32|431.75|426.35|431.77|426.37|431.57|426.17|15
1626926930000|2021-07-22 04:08:50|431.74|426.34|431.49|426.09|431.76|426.36|431.48|426.08|18
1626926940000|2021-07-22 04:09:00|431.5|426.1|431.51|426.11|431.57|426.17|431.48|426.08|20
1626926950000|2021-07-22 04:09:10|431.52|426.12|431.45|426.05|431.54|426.14|431.44|426.04|15
1626926960000|2021-07-22 04:09:20|431.44|426.04|431.63|426.23|431.63|426.23|431.44|426.04|13
1626926970000|2021-07-22 04:09:30|431.62|426.22|431.55|426.15|431.62|426.22|431.55|426.15|2
1626926980000|2021-07-22 04:09:40|431.54|426.14|431.55|426.15|431.55|426.15|431.54|426.14|2
1626926990000|2021-07-22 04:09:50|431.51|426.11|431.55|426.15|431.55|426.15|431.51|426.11|4
1626927000000|2021-07-22 04:10:00|431.54|426.14|431.21|425.81|431.54|426.14|431.21|425.81|18
1626927010000|2021-07-22 04:10:10|431.22|425.82|431.29|425.89|431.33|425.93|431.19|425.79|16
1626927020000|2021-07-22 04:10:20|431.3|425.9|431.16|425.76|431.32|425.92|431.16|425.76|14
1626927030000|2021-07-22 04:10:30|431.15|425.75|431.2|425.8|431.31|425.91|431.15|425.75|12
1626927040000|2021-07-22 04:10:40|431.18|425.78|431.15|425.75|431.19|425.79|431.15|425.75|11
1626927050000|2021-07-22 04:10:50|431.16|425.76|431.17|425.77|431.17|425.77|431.12|425.72|14
1626927060000|2021-07-22 04:11:00|431.16|425.76|431.35|425.95|431.36|425.96|431.1|425.7|20
1626927070000|2021-07-22 04:11:10|431.25|425.85|431.17|425.77|431.25|425.85|431.13|425.73|11
1626927080000|2021-07-22 04:11:20|431.15|425.75|431.04|425.64|431.17|425.77|431.02|425.62|23
1626927090000|2021-07-22 04:11:30|431.05|425.65|431.06|425.66|431.08|425.68|431.05|425.65|6
1626927100000|2021-07-22 04:11:40|431.04|425.64|430.9|425.5|431.04|425.64|430.9|425.5|9
1626927110000|2021-07-22 04:11:50|430.89|425.49|431.05|425.65|431.05|425.65|430.88|425.48|18
1626927120000|2021-07-22 04:12:00|431.04|425.64|431.55|426.15|431.56|426.16|431.01|425.61|25
1626927130000|2021-07-22 04:12:10|431.54|426.14|431.83|426.43|431.84|426.44|431.47|426.07|23
1626927140000|2021-07-22 04:12:20|431.82|426.42|431.93|426.53|431.93|426.53|431.81|426.41|15
1626927150000|2021-07-22 04:12:30|431.92|426.52|431.98|426.58|431.99|426.59|431.9|426.5|17
1626927160000|2021-07-22 04:12:40|431.92|426.52|431.75|426.35|431.99|426.59|431.75|426.35|13
1626927170000|2021-07-22 04:12:50|431.77|426.37|431.61|426.21|431.77|426.37|431.58|426.18|19
1626927180000|2021-07-22 04:13:00|431.62|426.22|431.61|426.21|431.64|426.24|431.61|426.21|13
1626927190000|2021-07-22 04:13:10|431.63|426.23|431.77|426.37|431.8|426.4|431.61|426.21|16
1626927200000|2021-07-22 04:13:20|431.78|426.38|431.77|426.37|431.78|426.38|431.7|426.3|4
1626927210000|2021-07-22 04:13:30|431.76|426.36|431.62|426.22|431.76|426.36|431.58|426.18|18
1626927220000|2021-07-22 04:13:40|431.63|426.23|431.64|426.24|431.66|426.26|431.62|426.22|15
1626927230000|2021-07-22 04:13:50|431.63|426.23|431.71|426.31|431.73|426.33|431.61|426.21|21
1626927240000|2021-07-22 04:14:00|431.7|426.3|431.71|426.31|431.72|426.32|431.7|426.3|12
1626927250000|2021-07-22 04:14:10|431.68|426.28|431.71|426.31|431.72|426.32|431.65|426.25|11
1626927260000|2021-07-22 04:14:20|431.73|426.33|431.87|426.47|431.88|426.48|431.73|426.33|10
1626927270000|2021-07-22 04:14:30|431.86|426.46|432.21|426.81|432.21|426.81|431.86|426.46|14
1626927280000|2021-07-22 04:14:40|432.12|426.72|431.97|426.57|432.12|426.72|431.92|426.52|8
1626927290000|2021-07-22 04:14:50|432|426.6|432.04|426.64|432.05|426.65|432|426.6|6
1626927300000|2021-07-22 04:15:00|432|426.6|431.95|426.55|432.03|426.63|431.95|426.55|12
1626927310000|2021-07-22 04:15:10|431.9|426.5|431.66|426.26|431.9|426.5|431.66|426.26|11
1626927320000|2021-07-22 04:15:20|431.65|426.25|431.64|426.24|431.66|426.26|431.64|426.24|10
1626927330000|2021-07-22 04:15:30|431.65|426.25|431.68|426.28|431.68|426.28|431.64|426.24|13
1626927340000|2021-07-22 04:15:40|431.67|426.27|431.62|426.22|431.67|426.27|431.59|426.19|17
1626927350000|2021-07-22 04:15:50|431.6|426.2|431.63|426.23|431.63|426.23|431.59|426.19|17
1626927360000|2021-07-22 04:16:00|431.62|426.22|431.7|426.3|431.73|426.33|431.61|426.21|17
1626927370000|2021-07-22 04:16:10|431.66|426.26|431.89|426.49|431.89|426.49|431.63|426.23|13
1626927380000|2021-07-22 04:16:20|431.94|426.54|432.16|426.76|432.18|426.78|431.92|426.52|12
1626927390000|2021-07-22 04:16:30|432.23|426.83|432.47|427.07|432.47|427.07|432.16|426.76|21
1626927400000|2021-07-22 04:16:40|432.48|427.08|432.47|427.07|432.59|427.19|432.35|426.95|15
1626927410000|2021-07-22 04:16:50|432.45|427.05|432.47|427.07|432.47|427.07|432.29|426.89|22
1626927420000|2021-07-22 04:17:00|432.38|426.98|432.45|427.05|432.61|427.21|432.38|426.98|29
1626927430000|2021-07-22 04:17:10|432.44|427.04|432.34|426.94|432.45|427.05|432.19|426.79|25
1626927440000|2021-07-22 04:17:20|432.37|426.97|432.34|426.94|432.37|426.97|432.25|426.85|30
1626927450000|2021-07-22 04:17:30|432.33|426.93|432.36|426.96|432.39|426.99|432.29|426.89|19
1626927460000|2021-07-22 04:17:40|432.39|426.99|432.3|426.9|432.61|427.21|432.3|426.9|24
1626927470000|2021-07-22 04:17:50|432.26|426.86|432.45|427.05|432.45|427.05|432.19|426.79|28
1626927480000|2021-07-22 04:18:00|432.42|427.02|432.33|426.93|432.47|427.07|432.33|426.93|19
1626927490000|2021-07-22 04:18:10|432.32|426.92|432.44|427.04|432.45|427.05|432.32|426.92|19
1626927500000|2021-07-22 04:18:20|432.47|427.07|432.53|427.13|432.65|427.25|432.47|427.07|17
1626927510000|2021-07-22 04:18:30|432.62|427.22|432.51|427.11|432.63|427.23|432.49|427.09|11
1626927520000|2021-07-22 04:18:40|432.52|427.12|433.1|427.7|433.1|427.7|432.52|427.12|20
1626927530000|2021-07-22 04:18:50|433.12|427.72|433.49|428.09|433.49|428.09|433.06|427.66|24
1626927540000|2021-07-22 04:19:00|433.48|428.08|433.41|428.01|433.48|428.08|433.09|427.69|25
1626927550000|2021-07-22 04:19:10|433.49|428.09|433.81|428.41|433.9|428.5|433.49|428.09|28
1626927560000|2021-07-22 04:19:20|433.79|428.39|433.57|428.17|433.8|428.4|433.5|428.1|35
1626927570000|2021-07-22 04:19:30|433.56|428.16|433.47|428.07|433.56|428.16|433.37|427.97|28
1626927580000|2021-07-22 04:19:40|433.48|428.08|433.72|428.32|433.73|428.33|433.41|428.01|27
1626927590000|2021-07-22 04:19:50|433.7|428.3|433.97|428.57|433.97|428.57|433.7|428.3|18
1626927600000|2021-07-22 04:20:00|433.99|428.59|433.97|428.57|433.99|428.59|433.69|428.29|31
1626927610000|2021-07-22 04:20:10|433.96|428.56|433.87|428.47|434.18|428.78|433.83|428.43|31
1626927620000|2021-07-22 04:20:20|433.88|428.48|433.66|428.26|433.88|428.48|433.66|428.26|15
1626927630000|2021-07-22 04:20:30|433.63|428.23|433.55|428.15|433.63|428.23|433.49|428.09|20
1626927640000|2021-07-22 04:20:40|433.56|428.16|433.73|428.33|433.73|428.33|433.56|428.16|23
1626927650000|2021-07-22 04:20:50|433.74|428.34|433.86|428.46|433.87|428.47|433.68|428.28|25
1626927660000|2021-07-22 04:21:00|433.88|428.48|433.93|428.53|434.42|429.02|433.84|428.44|33
1626927670000|2021-07-22 04:21:10|433.97|428.57|433.81|428.41|434.1|428.7|433.81|428.41|31
1626927680000|2021-07-22 04:21:20|433.75|428.35|433.86|428.46|433.88|428.48|433.66|428.26|28
1626927690000|2021-07-22 04:21:30|433.88|428.48|433.89|428.49|434.03|428.63|433.79|428.39|23
1626927700000|2021-07-22 04:21:40|433.86|428.46|433.84|428.44|433.93|428.53|433.79|428.39|15
1626927710000|2021-07-22 04:21:50|433.86|428.46|433.95|428.55|433.95|428.55|433.85|428.45|6
1626927720000|2021-07-22 04:22:00|433.97|428.57|434.08|428.68|434.15|428.75|433.93|428.53|24
1626927730000|2021-07-22 04:22:10|434.07|428.67|434.01|428.61|434.15|428.75|433.9|428.5|25
1626927740000|2021-07-22 04:22:20|433.99|428.59|433.92|428.52|434.05|428.65|433.89|428.49|17
1626927750000|2021-07-22 04:22:30|433.9|428.5|433.86|428.46|433.94|428.54|433.86|428.46|8
1626927760000|2021-07-22 04:22:40|433.84|428.44|433.79|428.39|433.88|428.48|433.79|428.39|10
1626927770000|2021-07-22 04:22:50|433.77|428.37|433.71|428.31|433.77|428.37|433.64|428.24|10
1626927780000|2021-07-22 04:23:00|433.72|428.32|433.72|428.32|433.87|428.47|433.69|428.29|26
1626927790000|2021-07-22 04:23:10|433.71|428.31|433.77|428.37|433.77|428.37|433.71|428.31|8
1626927800000|2021-07-22 04:23:20|433.75|428.35|433.6|428.2|433.77|428.37|433.54|428.14|23
1626927810000|2021-07-22 04:23:30|433.59|428.19|433.59|428.19|433.61|428.21|433.57|428.17|10
1626927820000|2021-07-22 04:23:40|433.58|428.18|433.55|428.15|433.59|428.19|433.54|428.14|11
1626927830000|2021-07-22 04:23:50|433.52|428.12|433.56|428.16|433.62|428.22|433.52|428.12|11
1626927840000|2021-07-22 04:24:00|433.51|428.11|433.32|427.92|433.51|428.11|433.29|427.89|15
1626927850000|2021-07-22 04:24:10|433.34|427.94|433.38|427.98|433.39|427.99|433.34|427.94|7
1626927860000|2021-07-22 04:24:20|433.44|428.04|433.53|428.13|433.61|428.21|433.44|428.04|17
1626927870000|2021-07-22 04:24:30|433.54|428.14|433.43|428.03|433.57|428.17|433.43|428.03|8
1626927880000|2021-07-22 04:24:40|433.47|428.07|433.47|428.07|433.57|428.17|433.44|428.04|21
1626927890000|2021-07-22 04:24:50|433.48|428.08|433.48|428.08|433.48|428.08|433.44|428.04|14
1626927900000|2021-07-22 04:25:00|433.49|428.09|433.31|427.91|433.49|428.09|433.28|427.88|14
1626927910000|2021-07-22 04:25:10|433.27|427.87|433.3|427.9|433.31|427.91|433.19|427.79|19
1626927920000|2021-07-22 04:25:20|433.31|427.91|433.42|428.02|433.42|428.02|433.29|427.89|13
1626927930000|2021-07-22 04:25:30|433.41|428.01|433.4|428|433.42|428.02|433.38|427.98|13
1626927940000|2021-07-22 04:25:40|433.41|428.01|433.58|428.18|433.74|428.34|433.41|428.01|18
1626927950000|2021-07-22 04:25:50|433.6|428.2|433.66|428.26|433.66|428.26|433.6|428.2|11
1626927960000|2021-07-22 04:26:00|433.65|428.25|433.71|428.31|433.71|428.31|433.65|428.25|11
1626927970000|2021-07-22 04:26:10|433.74|428.34|433.67|428.27|433.8|428.4|433.63|428.23|17
1626927980000|2021-07-22 04:26:20|433.68|428.28|433.79|428.39|433.81|428.41|433.66|428.26|9
1626927990000|2021-07-22 04:26:30|433.78|428.38|433.95|428.55|433.95|428.55|433.76|428.36|16
1626928000000|2021-07-22 04:26:40|433.92|428.52|433.67|428.27|433.92|428.52|433.66|428.26|14
1626928010000|2021-07-22 04:26:50|433.7|428.3|433.81|428.41|433.81|428.41|433.7|428.3|2
1626928020000|2021-07-22 04:27:00|433.84|428.44|433.81|428.41|433.89|428.49|433.81|428.41|13
1626928030000|2021-07-22 04:27:10|433.78|428.38|433.88|428.48|433.88|428.48|433.69|428.29|20
1626928040000|2021-07-22 04:27:20|433.93|428.53|434.07|428.67|434.07|428.67|433.92|428.52|11
1626928050000|2021-07-22 04:27:30|434.17|428.77|434.31|428.91|434.33|428.93|434.16|428.76|10
1626928060000|2021-07-22 04:27:40|434.34|428.94|434.54|429.14|434.56|429.16|434.34|428.94|9
1626928070000|2021-07-22 04:27:50|434.57|429.17|434.53|429.13|434.58|429.18|434.53|429.13|7
1626928080000|2021-07-22 04:28:00|434.54|429.14|434.3|428.9|434.55|429.15|434.3|428.9|13
1626928090000|2021-07-22 04:28:10|434.32|428.92|434.45|429.05|434.46|429.06|434.32|428.92|11
1626928100000|2021-07-22 04:28:20|434.46|429.06|434.51|429.11|434.56|429.16|434.46|429.06|11
1626928110000|2021-07-22 04:28:30|434.52|429.12|434.51|429.11|434.58|429.18|434.44|429.04|18
1626928120000|2021-07-22 04:28:40|434.52|429.12|434.53|429.13|434.54|429.14|434.51|429.11|9
1626928130000|2021-07-22 04:28:50|434.54|429.14|434.75|429.35|434.75|429.35|434.51|429.11|14
1626928140000|2021-07-22 04:29:00|434.74|429.34|434.56|429.16|434.92|429.52|434.53|429.13|29
1626928150000|2021-07-22 04:29:10|434.57|429.17|434.46|429.06|434.61|429.21|434.46|429.06|21
1626928160000|2021-07-22 04:29:20|434.48|429.08|434.52|429.12|434.53|429.13|434.48|429.08|11
1626928170000|2021-07-22 04:29:30|434.54|429.14|434.92|429.52|434.92|429.52|434.53|429.13|18
1626928180000|2021-07-22 04:29:40|434.94|429.54|435.02|429.62|435.25|429.85|434.94|429.54|25
1626928190000|2021-07-22 04:29:50|435.04|429.64|435.01|429.61|435.06|429.66|434.99|429.59|23
1626928200000|2021-07-22 04:30:00|434.99|429.59|434.48|429.08|435|429.6|434.48|429.08|25
1626928210000|2021-07-22 04:30:10|434.49|429.09|434.4|429|434.49|429.09|434.29|428.89|18
1626928220000|2021-07-22 04:30:20|434.43|429.03|434.58|429.18|434.58|429.18|434.43|429.03|22
1626928230000|2021-07-22 04:30:30|434.57|429.17|434.64|429.24|434.68|429.28|434.57|429.17|15
1626928240000|2021-07-22 04:30:40|434.63|429.23|434.47|429.07|434.65|429.25|434.47|429.07|10
1626928250000|2021-07-22 04:30:50|434.46|429.06|434.52|429.12|434.53|429.13|434.46|429.06|18
1626928260000|2021-07-22 04:31:00|434.5|429.1|434.42|429.02|434.5|429.1|434.41|429.01|7
1626928270000|2021-07-22 04:31:10|434.41|429.01|434.3|428.9|434.42|429.02|434.28|428.88|8
1626928280000|2021-07-22 04:31:20|434.29|428.89|434.36|428.96|434.36|428.96|434.29|428.89|9
1626928290000|2021-07-22 04:31:30|434.37|428.97|434.36|428.96|434.42|429.02|434.36|428.96|12
1626928300000|2021-07-22 04:31:40|434.29|428.89|434.26|428.86|434.29|428.89|434.25|428.85|6
1626928310000|2021-07-22 04:31:50|434.24|428.84|434.15|428.75|434.24|428.84|434.15|428.75|10
1626928320000|2021-07-22 04:32:00|434.17|428.77|434.05|428.65|434.19|428.79|434.05|428.65|20
1626928330000|2021-07-22 04:32:10|434.06|428.66|433.92|428.52|434.1|428.7|433.85|428.45|22
1626928340000|2021-07-22 04:32:20|433.9|428.5|434.11|428.71|434.11|428.71|433.9|428.5|10
1626928350000|2021-07-22 04:32:30|434.1|428.7|434.09|428.69|434.12|428.72|434.08|428.68|7
1626928360000|2021-07-22 04:32:40|434.08|428.68|434.08|428.68|434.09|428.69|434.06|428.66|14
1626928370000|2021-07-22 04:32:50|434.1|428.7|434.02|428.62|434.1|428.7|434|428.6|15
1626928380000|2021-07-22 04:33:00|434.03|428.63|433.92|428.52|434.03|428.63|433.89|428.49|14
1626928390000|2021-07-22 04:33:10|433.9|428.5|434.23|428.83|434.23|428.83|433.9|428.5|18
1626928400000|2021-07-22 04:33:20|434.22|428.82|434.36|428.96|434.36|428.96|434.16|428.76|21
1626928410000|2021-07-22 04:33:30|434.4|429|434.46|429.06|434.49|429.09|434.4|429|9
1626928420000|2021-07-22 04:33:40|434.49|429.09|434.74|429.34|434.82|429.42|434.49|429.09|13
1626928430000|2021-07-22 04:33:50|434.75|429.35|434.76|429.36|434.85|429.45|434.75|429.35|9
1626928440000|2021-07-22 04:34:00|434.75|429.35|434.43|429.03|434.75|429.35|434.3|428.9|23
1626928450000|2021-07-22 04:34:10|434.52|429.12|434.22|428.82|434.52|429.12|434.22|428.82|7
1626928460000|2021-07-22 04:34:20|434.23|428.83|434.19|428.79|434.23|428.83|434.14|428.74|15
1626928470000|2021-07-22 04:34:30|434.2|428.8|434.29|428.89|434.3|428.9|434.2|428.8|8
1626928480000|2021-07-22 04:34:40|434.3|428.9|434.24|428.84|434.37|428.97|434.16|428.76|22
1626928490000|2021-07-22 04:34:50|434.27|428.87|434.38|428.98|434.38|428.98|434.25|428.85|16
1626928500000|2021-07-22 04:35:00|434.37|428.97|434.24|428.84|434.37|428.97|434.22|428.82|11
1626928510000|2021-07-22 04:35:10|434.26|428.86|434.32|428.92|434.32|428.92|434.26|428.86|15
1626928520000|2021-07-22 04:35:20|434.34|428.94|434.25|428.85|434.34|428.94|434.13|428.73|16
1626928530000|2021-07-22 04:35:30|434.24|428.84|434.28|428.88|434.29|428.89|434.24|428.84|6
1626928540000|2021-07-22 04:35:40|434.25|428.85|434.24|428.84|434.25|428.85|434.24|428.84|4
1626928550000|2021-07-22 04:35:50|434.25|428.85|434.54|429.14|434.56|429.16|434.25|428.85|9
1626928560000|2021-07-22 04:36:00|434.53|429.13|434.33|428.93|434.53|429.13|434.33|428.93|10
1626928570000|2021-07-22 04:36:10|434.34|428.94|434.33|428.93|434.34|428.94|434.29|428.89|10
1626928580000|2021-07-22 04:36:20|434.32|428.92|434.25|428.85|434.32|428.92|434.23|428.83|6
1626928590000|2021-07-22 04:36:30|434.2|428.8|434.13|428.73|434.2|428.8|434.09|428.69|13
1626928600000|2021-07-22 04:36:40|434.14|428.74|434.13|428.73|434.14|428.74|434.13|428.73|4
1626928610000|2021-07-22 04:36:50|434.16|428.76|434.19|428.79|434.19|428.79|434.16|428.76|3
1626928620000|2021-07-22 04:37:00|434.18|428.78|434.09|428.69|434.19|428.79|434.09|428.69|7
1626928630000|2021-07-22 04:37:10|434.1|428.7|434.04|428.64|434.12|428.72|434.02|428.62|22
1626928640000|2021-07-22 04:37:20|434.02|428.62|434.11|428.71|434.11|428.71|434.02|428.62|18
1626928650000|2021-07-22 04:37:30|434.09|428.69|434.06|428.66|434.1|428.7|434.06|428.66|3
1626928660000|2021-07-22 04:37:40|434.07|428.67|433.92|428.52|434.07|428.67|433.9|428.5|14
1626928670000|2021-07-22 04:37:50|433.91|428.51|433.79|428.39|433.91|428.51|433.79|428.39|18
1626928680000|2021-07-22 04:38:00|433.8|428.4|433.88|428.48|433.9|428.5|433.8|428.4|7
1626928690000|2021-07-22 04:38:10|433.8|428.4|433.79|428.39|433.8|428.4|433.76|428.36|10
1626928700000|2021-07-22 04:38:20|433.8|428.4|433.93|428.53|433.95|428.55|433.8|428.4|15
1626928710000|2021-07-22 04:38:30|433.94|428.54|433.93|428.53|433.95|428.55|433.92|428.52|6
1626928720000|2021-07-22 04:38:40|433.91|428.51|433.89|428.49|433.92|428.52|433.83|428.43|15
1626928730000|2021-07-22 04:38:50|433.86|428.46|433.98|428.58|434.01|428.61|433.86|428.46|10
1626928740000|2021-07-22 04:39:00|434|428.6|434.27|428.87|434.27|428.87|434|428.6|9
1626928750000|2021-07-22 04:39:10|434.26|428.86|434.24|428.84|434.28|428.88|434.24|428.84|9
1626928760000|2021-07-22 04:39:20|434.23|428.83|434.2|428.8|434.25|428.85|434.2|428.8|10
1626928770000|2021-07-22 04:39:30|434.21|428.81|434.34|428.94|434.34|428.94|434.21|428.81|8
1626928780000|2021-07-22 04:39:40|434.33|428.93|434.28|428.88|434.33|428.93|434.28|428.88|3
1626928790000|2021-07-22 04:39:50|434.27|428.87|434.2|428.8|434.27|428.87|434.19|428.79|8
1626928800000|2021-07-22 04:40:00|434.19|428.79|433.96|428.56|434.2|428.8|433.95|428.55|19
1626928810000|2021-07-22 04:40:10|433.95|428.55|433.86|428.46|433.95|428.55|433.86|428.46|15
1626928820000|2021-07-22 04:40:20|433.81|428.41|433.7|428.3|433.81|428.41|433.69|428.29|16
1626928830000|2021-07-22 04:40:30|433.71|428.31|433.79|428.39|433.86|428.46|433.68|428.28|14
1626928840000|2021-07-22 04:40:40|433.72|428.32|433.74|428.34|433.75|428.35|433.7|428.3|13
1626928850000|2021-07-22 04:40:50|433.75|428.35|433.74|428.34|433.75|428.35|433.73|428.33|4
1626928860000|2021-07-22 04:41:00|433.73|428.33|433.6|428.2|433.73|428.33|433.59|428.19|10
1626928870000|2021-07-22 04:41:10|433.57|428.17|433.41|428.01|433.57|428.17|433.4|428|15
1626928880000|2021-07-22 04:41:20|433.46|428.06|433.57|428.17|433.58|428.18|433.44|428.04|17
1626928890000|2021-07-22 04:41:30|433.56|428.16|433.56|428.16|433.58|428.18|433.51|428.11|16
1626928900000|2021-07-22 04:41:40|433.55|428.15|433.56|428.16|433.56|428.16|433.51|428.11|8
1626928910000|2021-07-22 04:41:50|433.58|428.18|433.86|428.46|433.86|428.46|433.57|428.17|6
1626928920000|2021-07-22 04:42:00|433.88|428.48|433.93|428.53|433.93|428.53|433.88|428.48|2
1626928930000|2021-07-22 04:42:10|433.88|428.48|433.74|428.34|433.88|428.48|433.74|428.34|5
1626928940000|2021-07-22 04:42:20|433.68|428.28|433.73|428.33|433.74|428.34|433.67|428.27|11
1626928950000|2021-07-22 04:42:30|433.78|428.38|433.79|428.39|433.79|428.39|433.76|428.36|8
1626928960000|2021-07-22 04:42:40|433.83|428.43|433.88|428.48|433.89|428.49|433.83|428.43|14
1626928970000|2021-07-22 04:42:50|433.87|428.47|433.92|428.52|434.07|428.67|433.87|428.47|18
1626928980000|2021-07-22 04:43:00|433.9|428.5|433.75|428.35|433.9|428.5|433.75|428.35|15
1626928990000|2021-07-22 04:43:10|433.67|428.27|433.73|428.33|433.75|428.35|433.67|428.27|10
1626929000000|2021-07-22 04:43:20|433.74|428.34|433.7|428.3|433.77|428.37|433.69|428.29|13
1626929010000|2021-07-22 04:43:30|433.69|428.29|433.68|428.28|433.7|428.3|433.68|428.28|10
1626929020000|2021-07-22 04:43:40|433.64|428.24|433.65|428.25|433.65|428.25|433.64|428.24|2
1626929030000|2021-07-22 04:43:50|433.66|428.26|433.65|428.25|433.66|428.26|433.62|428.22|11
1626929040000|2021-07-22 04:44:00|433.62|428.22|433.69|428.29|433.78|428.38|433.6|428.2|26
1626929050000|2021-07-22 04:44:10|433.66|428.26|433.54|428.14|433.66|428.26|433.52|428.12|14
1626929060000|2021-07-22 04:44:20|433.55|428.15|433.46|428.06|433.57|428.17|433.46|428.06|17
1626929070000|2021-07-22 04:44:30|433.48|428.08|433.36|427.96|433.53|428.13|433.36|427.96|18
1626929080000|2021-07-22 04:44:40|433.35|427.95|433.42|428.02|433.42|428.02|433.32|427.92|10
1626929090000|2021-07-22 04:44:50|433.45|428.05|433.46|428.06|433.46|428.06|433.44|428.04|4
1626929100000|2021-07-22 04:45:00|433.44|428.04|433.37|427.97|433.44|428.04|433.35|427.95|8
1626929110000|2021-07-22 04:45:10|433.38|427.98|433.36|427.96|433.38|427.98|433.35|427.95|6
1626929120000|2021-07-22 04:45:20|433.34|427.94|433.13|427.73|433.34|427.94|433.11|427.71|13
1626929130000|2021-07-22 04:45:30|433.09|427.69|433.11|427.71|433.15|427.75|433.08|427.68|14
1626929140000|2021-07-22 04:45:40|433.1|427.7|433.1|427.7|433.11|427.71|433.08|427.68|9
1626929150000|2021-07-22 04:45:50|433.08|427.68|432.85|427.45|433.1|427.7|432.84|427.44|24
1626929160000|2021-07-22 04:46:00|432.84|427.44|432.93|427.53|432.94|427.54|432.8|427.4|19
1626929170000|2021-07-22 04:46:10|432.92|427.52|433.08|427.68|433.08|427.68|432.92|427.52|8
1626929180000|2021-07-22 04:46:20|433.07|427.67|432.99|427.59|433.08|427.68|432.99|427.59|10
1626929190000|2021-07-22 04:46:30|432.97|427.57|432.88|427.48|432.98|427.58|432.87|427.47|12
1626929200000|2021-07-22 04:46:40|432.9|427.5|432.93|427.53|432.93|427.53|432.85|427.45|12
1626929210000|2021-07-22 04:46:50|432.88|427.48|432.86|427.46|432.93|427.53|432.86|427.46|12
1626929220000|2021-07-22 04:47:00|432.91|427.51|433.2|427.8|433.29|427.89|432.91|427.51|16
1626929230000|2021-07-22 04:47:10|433.18|427.78|433.08|427.68|433.18|427.78|433.04|427.64|13
1626929240000|2021-07-22 04:47:20|433.09|427.69|433.12|427.72|433.13|427.73|433.06|427.66|8
1626929250000|2021-07-22 04:47:30|433.13|427.73|433.13|427.73|433.14|427.74|433.12|427.72|5
1626929260000|2021-07-22 04:47:40|433.15|427.75|433.14|427.74|433.15|427.75|433.14|427.74|2
1626929270000|2021-07-22 04:47:50|433.15|427.75|433.05|427.65|433.15|427.75|433.05|427.65|8
1626929280000|2021-07-22 04:48:00|433.03|427.63|433.08|427.68|433.08|427.68|433.02|427.62|8
1626929290000|2021-07-22 04:48:10|433.11|427.71|432.92|427.52|433.11|427.71|432.91|427.51|14
1626929300000|2021-07-22 04:48:20|432.93|427.53|432.84|427.44|432.93|427.53|432.8|427.4|13
1626929310000|2021-07-22 04:48:30|432.82|427.42|432.84|427.44|432.87|427.47|432.82|427.42|9
1626929320000|2021-07-22 04:48:40|432.85|427.45|432.86|427.46|432.92|427.52|432.85|427.45|22
1626929330000|2021-07-22 04:48:50|432.87|427.47|432.94|427.54|432.97|427.57|432.84|427.44|16
1626929340000|2021-07-22 04:49:00|432.95|427.55|433.1|427.7|433.1|427.7|432.9|427.5|15
1626929350000|2021-07-22 04:49:10|433.09|427.69|433.26|427.86|433.26|427.86|433.09|427.69|7
1626929360000|2021-07-22 04:49:20|433.27|427.87|433.32|427.92|433.36|427.96|433.27|427.87|12
1626929370000|2021-07-22 04:49:30|433.33|427.93|433.32|427.92|433.34|427.94|433.31|427.91|8
1626929380000|2021-07-22 04:49:40|433.34|427.94|433.21|427.81|433.34|427.94|433.21|427.81|12
1626929390000|2021-07-22 04:49:50|433.16|427.76|433.2|427.8|433.21|427.81|433.16|427.76|9
1626929400000|2021-07-22 04:50:00|433.21|427.81|432.91|427.51|433.21|427.81|432.91|427.51|13
1626929410000|2021-07-22 04:50:10|432.92|427.52|432.85|427.45|432.92|427.52|432.85|427.45|10
1626929420000|2021-07-22 04:50:20|432.82|427.42|432.83|427.43|432.86|427.46|432.82|427.42|15
1626929430000|2021-07-22 04:50:30|432.82|427.42|432.94|427.54|432.95|427.55|432.82|427.42|12
1626929440000|2021-07-22 04:50:40|432.95|427.55|432.92|427.52|432.96|427.56|432.9|427.5|22
1626929450000|2021-07-22 04:50:50|432.94|427.54|432.93|427.53|432.95|427.55|432.89|427.49|16
1626929460000|2021-07-22 04:51:00|432.92|427.52|433.03|427.63|433.05|427.65|432.89|427.49|14
1626929470000|2021-07-22 04:51:10|433.08|427.68|433.37|427.97|433.37|427.97|433.08|427.68|17
1626929480000|2021-07-22 04:51:20|433.36|427.96|433.35|427.95|433.36|427.96|433.34|427.94|4
1626929490000|2021-07-22 04:51:30|433.36|427.96|433.35|427.95|433.36|427.96|433.35|427.95|4
1626929500000|2021-07-22 04:51:40|433.36|427.96|433.36|427.96|433.36|427.96|433.35|427.95|5
1626929510000|2021-07-22 04:51:50|433.33|427.93|433.25|427.85|433.33|427.93|433.19|427.79|12
1626929520000|2021-07-22 04:52:00|433.26|427.86|433.26|427.86|433.26|427.86|433.26|427.86|1
1626929530000|2021-07-22 04:52:10|433.25|427.85|433.19|427.79|433.25|427.85|433.17|427.77|7
1626929540000|2021-07-22 04:52:20|433.2|427.8|433.19|427.79|433.2|427.8|433.17|427.77|7
1626929550000|2021-07-22 04:52:30|433.18|427.78|433.17|427.77|433.18|427.78|433.17|427.77|4
1626929560000|2021-07-22 04:52:40|433.16|427.76|432.88|427.48|433.16|427.76|432.84|427.44|18
1626929570000|2021-07-22 04:52:50|432.86|427.46|432.87|427.47|432.94|427.54|432.85|427.45|18
1626929580000|2021-07-22 04:53:00|432.88|427.48|432.86|427.46|432.92|427.52|432.81|427.41|19
1626929590000|2021-07-22 04:53:10|432.83|427.43|432.76|427.36|432.88|427.48|432.76|427.36|22
1626929600000|2021-07-22 04:53:20|432.77|427.37|432.72|427.32|432.77|427.37|432.72|427.32|7
1626929610000|2021-07-22 04:53:30|432.62|427.22|432.52|427.12|432.62|427.22|432.52|427.12|13
1626929620000|2021-07-22 04:53:40|432.45|427.05|432.34|426.94|432.45|427.05|432.27|426.87|24
1626929630000|2021-07-22 04:53:50|432.33|426.93|432.47|427.07|432.49|427.09|432.33|426.93|18
1626929640000|2021-07-22 04:54:00|432.46|427.06|432.44|427.04|432.47|427.07|432.43|427.03|6
1626929650000|2021-07-22 04:54:10|432.43|427.03|432.44|427.04|432.44|427.04|432.34|426.94|16
1626929660000|2021-07-22 04:54:20|432.37|426.97|432.36|426.96|432.38|426.98|432.36|426.96|10
1626929670000|2021-07-22 04:54:30|432.38|426.98|432.44|427.04|432.44|427.04|432.38|426.98|3
1626929680000|2021-07-22 04:54:40|432.46|427.06|432.73|427.33|432.74|427.34|432.46|427.06|12
1626929690000|2021-07-22 04:54:50|432.74|427.34|432.77|427.37|432.77|427.37|432.73|427.33|5
1626929700000|2021-07-22 04:55:00|432.74|427.34|432.91|427.51|432.94|427.54|432.74|427.34|12
1626929710000|2021-07-22 04:55:10|432.9|427.5|433|427.6|433|427.6|432.89|427.49|17
1626929720000|2021-07-22 04:55:20|433.07|427.67|432.99|427.59|433.08|427.68|432.97|427.57|12
1626929730000|2021-07-22 04:55:30|432.95|427.55|432.9|427.5|432.95|427.55|432.8|427.4|16
1626929740000|2021-07-22 04:55:40|432.89|427.49|432.89|427.49|432.9|427.5|432.82|427.42|17
1626929750000|2021-07-22 04:55:50|432.87|427.47|432.88|427.48|432.88|427.48|432.84|427.44|6
1626929760000|2021-07-22 04:56:00|432.87|427.47|432.65|427.25|432.87|427.47|432.65|427.25|11
1626929770000|2021-07-22 04:56:10|432.61|427.21|432.59|427.19|432.61|427.21|432.59|427.19|2
1626929790000|2021-07-22 04:56:30|432.6|427.2|432.85|427.45|432.85|427.45|432.6|427.2|10
1626929800000|2021-07-22 04:56:40|432.83|427.43|432.81|427.41|432.89|427.49|432.81|427.41|11
1626929810000|2021-07-22 04:56:50|432.8|427.4|432.84|427.44|432.84|427.44|432.74|427.34|17
1626929820000|2021-07-22 04:57:00|432.82|427.42|432.61|427.21|432.83|427.43|432.61|427.21|12
1626929830000|2021-07-22 04:57:10|432.6|427.2|432.44|427.04|432.6|427.2|432.44|427.04|11
1626929840000|2021-07-22 04:57:20|432.42|427.02|432.34|426.94|432.44|427.04|432.34|426.94|5
1626929850000|2021-07-22 04:57:30|432.39|426.99|432.39|426.99|432.4|427|432.39|426.99|3
1626929860000|2021-07-22 04:57:40|432.38|426.98|432.95|427.55|432.95|427.55|432.38|426.98|12
1626929870000|2021-07-22 04:57:50|432.94|427.54|432.91|427.51|432.94|427.54|432.87|427.47|9
1626929880000|2021-07-22 04:58:00|433.09|427.69|433.95|428.55|434.21|428.81|433.09|427.69|22
1626929890000|2021-07-22 04:58:10|433.96|428.56|434.18|428.78|434.2|428.8|433.96|428.56|9
1626929900000|2021-07-22 04:58:20|434.26|428.86|433.95|428.55|434.3|428.9|433.92|428.52|21
1626929910000|2021-07-22 04:58:30|433.94|428.54|434.14|428.74|434.24|428.84|433.84|428.44|16
1626929920000|2021-07-22 04:58:40|434.24|428.84|434.17|428.77|434.31|428.91|434.12|428.72|14
1626929930000|2021-07-22 04:58:50|434.36|428.96|434.51|429.11|434.58|429.18|434.36|428.96|13
1626929940000|2021-07-22 04:59:00|434.48|429.08|434.55|429.15|434.56|429.16|434.43|429.03|16
1626929950000|2021-07-22 04:59:10|434.54|429.14|434.71|429.31|434.71|429.31|434.54|429.14|12
1626929960000|2021-07-22 04:59:20|434.7|429.3|434.7|429.3|434.7|429.3|434.7|429.3|1
1626929970000|2021-07-22 04:59:30|434.67|429.27|434.71|429.31|434.72|429.32|434.67|429.27|5
1626929980000|2021-07-22 04:59:40|434.7|429.3|435.04|429.64|435.05|429.65|434.7|429.3|12
1626929990000|2021-07-22 04:59:50|435.05|429.65|435.22|429.82|435.22|429.82|435|429.6|7
1626930000000|2021-07-22 05:00:00|435.24|429.84|434.86|429.46|435.4|430|434.86|429.46|16
1626930010000|2021-07-22 05:00:10|434.84|429.44|434.76|429.36|434.96|429.56|434.76|429.36|23
1626930020000|2021-07-22 05:00:20|434.75|429.35|434.74|429.34|434.81|429.41|434.74|429.34|13
1626930030000|2021-07-22 05:00:30|434.73|429.33|434.72|429.32|434.73|429.33|434.72|429.32|2
1626930040000|2021-07-22 05:00:40|434.74|429.34|434.93|429.53|434.93|429.53|434.74|429.34|16
1626930050000|2021-07-22 05:00:50|434.96|429.56|435.14|429.74|435.18|429.78|434.96|429.56|9
1626930060000|2021-07-22 05:01:00|435.15|429.75|435.36|429.96|435.49|430.09|435.15|429.75|21
1626930070000|2021-07-22 05:01:10|435.42|430.02|435.33|429.93|435.44|430.04|435.32|429.92|8
1626930080000|2021-07-22 05:01:20|435.34|429.94|435.38|429.98|435.38|429.98|435.26|429.86|20
1626930090000|2021-07-22 05:01:30|435.4|430|435.79|430.39|436.04|430.64|435.4|430|26
1626930100000|2021-07-22 05:01:40|435.78|430.38|435.4|430|435.78|430.38|435.4|430|14
1626930110000|2021-07-22 05:01:50|435.39|429.99|435.37|429.97|435.4|430|435.37|429.97|3
1626930120000|2021-07-22 05:02:00|435.34|429.94|435|429.6|435.36|429.96|435|429.6|10
1626930130000|2021-07-22 05:02:10|434.98|429.58|434.77|429.37|435.04|429.64|434.77|429.37|23
1626930140000|2021-07-22 05:02:20|434.76|429.36|434.53|429.13|434.76|429.36|434.51|429.11|22
1626930150000|2021-07-22 05:02:30|434.54|429.14|434.33|428.93|434.54|429.14|434.29|428.89|21
1626930160000|2021-07-22 05:02:40|434.34|428.94|434.66|429.26|434.66|429.26|434.34|428.94|23
1626930170000|2021-07-22 05:02:50|434.65|429.25|434.4|429|434.73|429.33|434.4|429|26
1626930180000|2021-07-22 05:03:00|434.38|428.98|433.99|428.59|434.39|428.99|433.99|428.59|21
1626930190000|2021-07-22 05:03:10|433.98|428.58|433.97|428.57|434.01|428.61|433.95|428.55|15
1626930200000|2021-07-22 05:03:20|433.95|428.55|433.94|428.54|434.01|428.61|433.93|428.53|17
1626930210000|2021-07-22 05:03:30|433.95|428.55|433.84|428.44|433.98|428.58|433.84|428.44|18
1626930220000|2021-07-22 05:03:40|433.79|428.39|433.75|428.35|433.81|428.41|433.73|428.33|13
1626930230000|2021-07-22 05:03:50|433.74|428.34|433.85|428.45|433.9|428.5|433.73|428.33|19
1626930240000|2021-07-22 05:04:00|433.84|428.44|433.98|428.58|433.98|428.58|433.83|428.43|7
1626930250000|2021-07-22 05:04:10|433.99|428.59|434.22|428.82|434.22|428.82|433.99|428.59|9
1626930260000|2021-07-22 05:04:20|434.21|428.81|434.05|428.65|434.21|428.81|433.99|428.59|12
1626930270000|2021-07-22 05:04:30|434.01|428.61|433.94|428.54|434.01|428.61|433.94|428.54|3
1626930280000|2021-07-22 05:04:40|433.95|428.55|433.66|428.26|433.95|428.55|433.64|428.24|21
1626930290000|2021-07-22 05:04:50|433.65|428.25|433.64|428.24|433.65|428.25|433.64|428.24|2
1626930300000|2021-07-22 05:05:00|433.57|428.17|433.41|428.01|433.57|428.17|433.41|428.01|10
1626930310000|2021-07-22 05:05:10|433.42|428.02|433.41|428.01|433.45|428.05|433.41|428.01|4
1626930320000|2021-07-22 05:05:20|433.37|427.97|433.44|428.04|433.45|428.05|433.36|427.96|8
1626930330000|2021-07-22 05:05:30|433.43|428.03|433.39|427.99|433.44|428.04|433.39|427.99|14
1626930340000|2021-07-22 05:05:40|433.37|427.97|433.43|428.03|433.43|428.03|433.37|427.97|5
1626930350000|2021-07-22 05:05:50|433.45|428.05|433.66|428.26|433.66|428.26|433.43|428.03|13
1626930360000|2021-07-22 05:06:00|433.64|428.24|433.63|428.23|433.64|428.24|433.63|428.23|2
1626930370000|2021-07-22 05:06:10|433.6|428.2|433.52|428.12|433.63|428.23|433.52|428.12|13
1626930380000|2021-07-22 05:06:20|433.53|428.13|433.52|428.12|433.53|428.13|433.52|428.12|2
1626930390000|2021-07-22 05:06:30|433.53|428.13|433.5|428.1|433.53|428.13|433.47|428.07|5
1626930400000|2021-07-22 05:06:40|433.51|428.11|433.42|428.02|433.51|428.11|433.39|427.99|15
1626930410000|2021-07-22 05:06:50|433.4|428|433.37|427.97|433.43|428.03|433.37|427.97|11
1626930420000|2021-07-22 05:07:00|433.35|427.95|433.15|427.75|433.35|427.95|433.15|427.75|17
1626930430000|2021-07-22 05:07:10|433.12|427.72|433.06|427.66|433.12|427.72|432.96|427.56|17
1626930440000|2021-07-22 05:07:20|433.05|427.65|432.85|427.45|433.05|427.65|432.85|427.45|14
1626930450000|2021-07-22 05:07:30|432.86|427.46|432.92|427.52|432.92|427.52|432.83|427.43|15
1626930460000|2021-07-22 05:07:40|432.85|427.45|432.83|427.43|432.92|427.52|432.82|427.42|23
1626930470000|2021-07-22 05:07:50|432.81|427.41|432.81|427.41|432.81|427.41|432.63|427.23|21
1626930480000|2021-07-22 05:08:00|432.82|427.42|432.9|427.5|432.91|427.51|432.82|427.42|11
1626930490000|2021-07-22 05:08:10|432.91|427.51|432.72|427.32|432.91|427.51|432.72|427.32|17
1626930500000|2021-07-22 05:08:20|432.73|427.33|432.71|427.31|432.76|427.36|432.71|427.31|7
1626930510000|2021-07-22 05:08:30|432.72|427.32|432.72|427.32|432.72|427.32|432.68|427.28|7
1626930520000|2021-07-22 05:08:40|432.71|427.31|432.71|427.31|432.75|427.35|432.68|427.28|19
1626930530000|2021-07-22 05:08:50|432.72|427.32|432.75|427.35|432.76|427.36|432.71|427.31|8
1626930540000|2021-07-22 05:09:00|432.76|427.36|432.86|427.46|432.87|427.47|432.73|427.33|14
1626930550000|2021-07-22 05:09:10|432.85|427.45|432.7|427.3|432.86|427.46|432.7|427.3|14
1626930560000|2021-07-22 05:09:20|432.68|427.28|432.66|427.26|432.69|427.29|432.64|427.24|13
1626930570000|2021-07-22 05:09:30|432.65|427.25|432.81|427.41|432.9|427.5|432.65|427.25|20
1626930580000|2021-07-22 05:09:40|432.78|427.38|432.75|427.35|432.78|427.38|432.75|427.35|8
1626930590000|2021-07-22 05:09:50|432.77|427.37|432.79|427.39|432.79|427.39|432.76|427.36|8
1626930600000|2021-07-22 05:10:00|432.77|427.37|432.87|427.47|432.87|427.47|432.77|427.37|8
1626930610000|2021-07-22 05:10:10|432.84|427.44|432.71|427.31|432.84|427.44|432.71|427.31|8
1626930620000|2021-07-22 05:10:20|432.7|427.3|432.68|427.28|432.74|427.34|432.68|427.28|11
1626930630000|2021-07-22 05:10:30|432.69|427.29|432.66|427.26|432.7|427.3|432.65|427.25|16
1626930640000|2021-07-22 05:10:40|432.65|427.25|432.51|427.11|432.66|427.26|432.51|427.11|19
1626930650000|2021-07-22 05:10:50|432.5|427.1|432.36|426.96|432.52|427.12|432.35|426.95|15
1626930660000|2021-07-22 05:11:00|432.35|426.95|432.49|427.09|432.54|427.14|432.34|426.94|14
1626930670000|2021-07-22 05:11:10|432.47|427.07|432.53|427.13|432.53|427.13|432.47|427.07|4
1626930680000|2021-07-22 05:11:20|432.55|427.15|432.56|427.16|432.56|427.16|432.55|427.15|2
1626930690000|2021-07-22 05:11:30|432.62|427.22|432.52|427.12|432.64|427.24|432.48|427.08|10
1626930700000|2021-07-22 05:11:40|432.51|427.11|432.45|427.05|432.51|427.11|432.37|426.97|13
1626930710000|2021-07-22 05:11:50|432.44|427.04|432.31|426.91|432.45|427.05|432.31|426.91|23
1626930720000|2021-07-22 05:12:00|432.32|426.92|432.26|426.86|432.36|426.96|432.26|426.86|17
1626930730000|2021-07-22 05:12:10|432.27|426.87|432.26|426.86|432.28|426.88|432.24|426.84|12
1626930740000|2021-07-22 05:12:20|432.27|426.87|432.24|426.84|432.28|426.88|432.19|426.79|13
1626930750000|2021-07-22 05:12:30|432.25|426.85|432.25|426.85|432.26|426.86|432.24|426.84|15
1626930760000|2021-07-22 05:12:40|432.27|426.87|432.41|427.01|432.46|427.06|432.25|426.85|13
1626930770000|2021-07-22 05:12:50|432.4|427|432.39|426.99|432.4|427|432.34|426.94|16
1626930780000|2021-07-22 05:13:00|432.38|426.98|432.36|426.96|432.38|426.98|432.35|426.95|4
1626930790000|2021-07-22 05:13:10|432.38|426.98|432.48|427.08|432.48|427.08|432.38|426.98|11
1626930800000|2021-07-22 05:13:20|432.52|427.12|432.48|427.08|432.52|427.12|432.43|427.03|13
1626930810000|2021-07-22 05:13:30|432.46|427.06|432.52|427.12|432.53|427.13|432.46|427.06|13
1626930820000|2021-07-22 05:13:40|432.55|427.15|432.55|427.15|432.55|427.15|432.55|427.15|1
1626930830000|2021-07-22 05:13:50|432.56|427.16|432.43|427.03|432.56|427.16|432.42|427.02|6
1626930840000|2021-07-22 05:14:00|432.42|427.02|432.41|427.01|432.42|427.02|432.37|426.97|14
1626930850000|2021-07-22 05:14:10|432.42|427.02|432.4|427|432.44|427.04|432.4|427|10
1626930860000|2021-07-22 05:14:20|432.39|426.99|432.4|427|432.43|427.03|432.38|426.98|14
1626930870000|2021-07-22 05:14:30|432.39|426.99|432.38|426.98|432.41|427.01|432.36|426.96|12
1626930880000|2021-07-22 05:14:40|432.39|426.99|432.37|426.97|432.39|426.99|432.37|426.97|3
1626930890000|2021-07-22 05:14:50|432.35|426.95|432.36|426.96|432.38|426.98|432.35|426.95|7
1626930900000|2021-07-22 05:15:00|432.34|426.94|432.23|426.83|432.38|426.98|432.23|426.83|14
1626930910000|2021-07-22 05:15:10|432.22|426.82|432.22|426.82|432.24|426.84|432.22|426.82|10
1626930920000|2021-07-22 05:15:20|432.19|426.79|431.88|426.48|432.19|426.79|431.85|426.45|22
1626930930000|2021-07-22 05:15:30|431.86|426.46|431.75|426.35|431.86|426.46|431.74|426.34|16
1626930940000|2021-07-22 05:15:40|431.76|426.36|431.82|426.42|431.83|426.43|431.75|426.35|12
1626930950000|2021-07-22 05:15:50|431.83|426.43|431.75|426.35|431.83|426.43|431.75|426.35|11
1626930960000|2021-07-22 05:16:00|431.78|426.38|431.93|426.53|431.93|426.53|431.76|426.36|20
1626930970000|2021-07-22 05:16:10|431.88|426.48|431.81|426.41|431.88|426.48|431.79|426.39|11
1626930980000|2021-07-22 05:16:20|431.83|426.43|431.85|426.45|431.85|426.45|431.83|426.43|4
1626930990000|2021-07-22 05:16:30|431.86|426.46|432.07|426.67|432.07|426.67|431.86|426.46|5
1626931000000|2021-07-22 05:16:40|432.01|426.61|431.92|426.52|432.05|426.65|431.92|426.52|13
1626931010000|2021-07-22 05:16:50|431.89|426.49|431.86|426.46|431.89|426.49|431.81|426.41|20
1626931020000|2021-07-22 05:17:00|431.85|426.45|431.86|426.46|431.87|426.47|431.84|426.44|10
1626931030000|2021-07-22 05:17:10|431.89|426.49|431.87|426.47|431.91|426.51|431.84|426.44|10
1626931040000|2021-07-22 05:17:20|431.9|426.5|431.9|426.5|431.9|426.5|431.9|426.5|1
1626931050000|2021-07-22 05:17:30|431.89|426.49|431.85|426.45|431.91|426.51|431.85|426.45|15
1626931060000|2021-07-22 05:17:40|431.86|426.46|431.81|426.41|431.86|426.46|431.8|426.4|6
1626931070000|2021-07-22 05:17:50|431.78|426.38|431.61|426.21|431.79|426.39|431.6|426.2|19
1626931080000|2021-07-22 05:18:00|431.62|426.22|431.72|426.32|431.77|426.37|431.62|426.22|19
1626931090000|2021-07-22 05:18:10|431.78|426.38|431.7|426.3|431.8|426.4|431.7|426.3|12
1626931100000|2021-07-22 05:18:20|431.71|426.31|431.8|426.4|431.8|426.4|431.67|426.27|12
1626931110000|2021-07-22 05:18:30|431.79|426.39|431.67|426.27|431.79|426.39|431.65|426.25|12
1626931120000|2021-07-22 05:18:40|431.66|426.26|431.67|426.27|431.67|426.27|431.66|426.26|4
1626931130000|2021-07-22 05:18:50|431.66|426.26|431.74|426.34|431.74|426.34|431.66|426.26|6
1626931140000|2021-07-22 05:19:00|431.72|426.32|431.69|426.29|431.72|426.32|431.66|426.26|5
1626931150000|2021-07-22 05:19:10|431.64|426.24|431.48|426.08|431.68|426.28|431.48|426.08|9
1626931160000|2021-07-22 05:19:20|431.47|426.07|431.39|425.99|431.48|426.08|431.38|425.98|15
1626931170000|2021-07-22 05:19:30|431.38|425.98|431.29|425.89|431.38|425.98|431.24|425.84|23
1626931180000|2021-07-22 05:19:40|431.38|425.98|431.46|426.06|431.55|426.15|431.38|425.98|22
1626931190000|2021-07-22 05:19:50|431.47|426.07|431.51|426.11|431.51|426.11|431.47|426.07|4
1626931200000|2021-07-22 05:20:00|431.54|426.14|431.68|426.28|431.68|426.28|431.53|426.13|10
1626931220000|2021-07-22 05:20:20|431.7|426.3|431.95|426.55|431.96|426.56|431.63|426.23|6
1626931230000|2021-07-22 05:20:30|431.99|426.59|432.07|426.67|432.07|426.67|431.99|426.59|3
1626931240000|2021-07-22 05:20:40|432.06|426.66|432.01|426.61|432.06|426.66|431.9|426.5|8
1626931250000|2021-07-22 05:20:50|432.02|426.62|432.04|426.64|432.1|426.7|431.86|426.46|18
1626931260000|2021-07-22 05:21:00|432.07|426.67|432.04|426.64|432.07|426.67|432.04|426.64|7
1626931270000|2021-07-22 05:21:10|431.97|426.57|431.95|426.55|431.99|426.59|431.95|426.55|10
1626931280000|2021-07-22 05:21:20|431.94|426.54|431.7|426.3|431.96|426.56|431.7|426.3|16
1626931290000|2021-07-22 05:21:30|431.69|426.29|431.64|426.24|431.69|426.29|431.64|426.24|17
1626931300000|2021-07-22 05:21:40|431.66|426.26|431.63|426.23|431.75|426.35|431.61|426.21|10
1626931310000|2021-07-22 05:21:50|431.62|426.22|431.68|426.28|431.68|426.28|431.6|426.2|7
1626931320000|2021-07-22 05:22:00|431.69|426.29|431.67|426.27|431.72|426.32|431.67|426.27|7
1626931330000|2021-07-22 05:22:10|431.68|426.28|431.68|426.28|431.72|426.32|431.68|426.28|5
1626931340000|2021-07-22 05:22:20|431.69|426.29|431.67|426.27|431.69|426.29|431.65|426.25|7
1626931350000|2021-07-22 05:22:30|431.66|426.26|431.66|426.26|431.69|426.29|431.65|426.25|8
1626931360000|2021-07-22 05:22:40|431.67|426.27|431.69|426.29|431.71|426.31|431.65|426.25|9
1626931370000|2021-07-22 05:22:50|431.72|426.32|431.69|426.29|431.72|426.32|431.69|426.29|2
1626931380000|2021-07-22 05:23:00|431.72|426.32|431.89|426.49|431.89|426.49|431.69|426.29|9
1626931390000|2021-07-22 05:23:10|431.9|426.5|431.92|426.52|431.93|426.53|431.89|426.49|8
1626931400000|2021-07-22 05:23:20|431.91|426.51|431.85|426.45|431.92|426.52|431.82|426.42|11
1626931410000|2021-07-22 05:23:30|431.89|426.49|431.9|426.5|431.9|426.5|431.85|426.45|4
1626931420000|2021-07-22 05:23:40|431.95|426.55|431.97|426.57|431.97|426.57|431.95|426.55|11
1626931430000|2021-07-22 05:23:50|431.96|426.56|431.97|426.57|431.97|426.57|431.96|426.56|2
1626931440000|2021-07-22 05:24:00|431.89|426.49|431.86|426.46|431.89|426.49|431.77|426.37|17
1626931450000|2021-07-22 05:24:10|431.91|426.51|431.93|426.53|431.99|426.59|431.91|426.51|6
1626931460000|2021-07-22 05:24:20|431.86|426.46|431.89|426.49|431.89|426.49|431.86|426.46|4
1626931490000|2021-07-22 05:24:50|431.9|426.5|431.92|426.52|431.94|426.54|431.9|426.5|3
1626931500000|2021-07-22 05:25:00|431.91|426.51|431.92|426.52|431.92|426.52|431.91|426.51|2
1626931530000|2021-07-22 05:25:30|431.86|426.46|432.07|426.67|432.07|426.67|431.86|426.46|5
1626931540000|2021-07-22 05:25:40|432.08|426.68|432.73|427.33|432.73|427.33|432.08|426.68|16
1626931550000|2021-07-22 05:25:50|432.69|427.29|432.48|427.08|432.7|427.3|432.48|427.08|8
1626931560000|2021-07-22 05:26:00|432.49|427.09|432.49|427.09|432.49|427.09|432.49|427.09|1
1626931570000|2021-07-22 05:26:10|432.5|427.1|432.48|427.08|432.5|427.1|432.47|427.07|3
1626931580000|2021-07-22 05:26:20|432.42|427.02|432.21|426.81|432.42|427.02|432.21|426.81|5
1626931590000|2021-07-22 05:26:30|432.29|426.89|432.26|426.86|432.29|426.89|432.21|426.81|5
1626931600000|2021-07-22 05:26:40|432.24|426.84|432.21|426.81|432.25|426.85|432.18|426.78|12
1626931610000|2021-07-22 05:26:50|432.19|426.79|432.18|426.78|432.2|426.8|432.18|426.78|8
1626931620000|2021-07-22 05:27:00|432.13|426.73|432.09|426.69|432.13|426.73|432.07|426.67|16
1626931630000|2021-07-22 05:27:10|432.08|426.68|432.04|426.64|432.09|426.69|432.04|426.64|7
1626931640000|2021-07-22 05:27:20|432.05|426.65|432|426.6|432.05|426.65|431.99|426.59|12
1626931650000|2021-07-22 05:27:30|432.04|426.64|432.04|426.64|432.05|426.65|431.99|426.59|12
1626931660000|2021-07-22 05:27:40|432.03|426.63|432.04|426.64|432.05|426.65|432.03|426.63|4
1626931670000|2021-07-22 05:27:50|432.05|426.65|432.03|426.63|432.05|426.65|432.01|426.61|6
1626931680000|2021-07-22 05:28:00|432|426.6|431.97|426.57|432.03|426.63|431.96|426.56|16
1626931690000|2021-07-22 05:28:10|431.95|426.55|431.97|426.57|431.97|426.57|431.94|426.54|5
1626931700000|2021-07-22 05:28:20|431.98|426.58|432.04|426.64|432.04|426.64|431.96|426.56|12
1626931710000|2021-07-22 05:28:30|431.97|426.57|432.11|426.71|432.11|426.71|431.97|426.57|8
1626931720000|2021-07-22 05:28:40|432.08|426.68|432.12|426.72|432.12|426.72|432.08|426.68|4
1626931730000|2021-07-22 05:28:50|432.11|426.71|432.11|426.71|432.11|426.71|432.11|426.71|1
1626931750000|2021-07-22 05:29:10|432.07|426.67|432.04|426.64|432.07|426.67|431.97|426.57|13
1626931760000|2021-07-22 05:29:20|432.05|426.65|431.96|426.56|432.05|426.65|431.94|426.54|7
1626931770000|2021-07-22 05:29:30|431.95|426.55|432.05|426.65|432.09|426.69|431.91|426.51|15
1626931780000|2021-07-22 05:29:40|431.99|426.59|432.02|426.62|432.06|426.66|431.98|426.58|13
1626931790000|2021-07-22 05:29:50|432.05|426.65|432.39|426.99|432.39|426.99|432.05|426.65|11
1626931800000|2021-07-22 05:30:00|432.37|426.97|432.3|426.9|432.37|426.97|432.27|426.87|10
1626931810000|2021-07-22 05:30:10|432.29|426.89|432.31|426.91|432.31|426.91|432.29|426.89|9
1626931820000|2021-07-22 05:30:20|432.32|426.92|432.4|427|432.4|427|432.32|426.92|4
1626931830000|2021-07-22 05:30:30|432.41|427.01|432.42|427.02|432.42|427.02|432.41|427.01|2
1626931850000|2021-07-22 05:30:50|432.45|427.05|432.45|427.05|432.45|427.05|432.45|427.05|1
1626931860000|2021-07-22 05:31:00|432.49|427.09|432.43|427.03|432.49|427.09|432.42|427.02|7
1626931870000|2021-07-22 05:31:10|432.38|426.98|432.4|427|432.44|427.04|432.37|426.97|10
1626931880000|2021-07-22 05:31:20|432.31|426.91|432.21|426.81|432.31|426.91|432.21|426.81|11
1626931890000|2021-07-22 05:31:30|432.18|426.78|432.03|426.63|432.21|426.81|432.01|426.61|14
1626931900000|2021-07-22 05:31:40|432.05|426.65|432.29|426.89|432.29|426.89|432.04|426.64|13
1626931920000|2021-07-22 05:32:00|432.31|426.91|432.39|426.99|432.39|426.99|432.31|426.91|3
1626931930000|2021-07-22 05:32:10|432.41|427.01|433.15|427.75|433.15|427.75|432.41|427.01|15
1626931940000|2021-07-22 05:32:20|433.19|427.79|432.82|427.42|433.19|427.79|432.81|427.41|21
1626931950000|2021-07-22 05:32:30|432.81|427.41|432.8|427.4|432.83|427.43|432.8|427.4|6
1626931960000|2021-07-22 05:32:40|432.83|427.43|432.78|427.38|432.83|427.43|432.77|427.37|6
1626931970000|2021-07-22 05:32:50|432.76|427.36|432.5|427.1|432.76|427.36|432.5|427.1|12
1626931980000|2021-07-22 05:33:00|432.51|427.11|432.51|427.11|432.51|427.11|432.51|427.11|1
1626931990000|2021-07-22 05:33:10|432.49|427.09|432.25|426.85|432.49|427.09|432.25|426.85|22
1626932000000|2021-07-22 05:33:20|432.26|426.86|432.16|426.76|432.26|426.86|432.16|426.76|8
1626932010000|2021-07-22 05:33:30|432.17|426.77|432.24|426.84|432.26|426.86|432.17|426.77|12
1626932020000|2021-07-22 05:33:40|432.23|426.83|432.07|426.67|432.23|426.83|432.06|426.66|15
1626932030000|2021-07-22 05:33:50|432.06|426.66|431.7|426.3|432.06|426.66|431.7|426.3|12
1626932040000|2021-07-22 05:34:00|431.79|426.39|431.78|426.38|431.79|426.39|431.69|426.29|7
1626932050000|2021-07-22 05:34:10|431.71|426.31|431.72|426.32|431.73|426.33|431.7|426.3|12
1626932060000|2021-07-22 05:34:20|431.71|426.31|431.71|426.31|431.71|426.31|431.71|426.31|1
1626932070000|2021-07-22 05:34:30|431.7|426.3|431.81|426.41|431.81|426.41|431.67|426.27|11
1626932080000|2021-07-22 05:34:40|431.83|426.43|432.11|426.71|432.17|426.77|431.82|426.42|17
1626932090000|2021-07-22 05:34:50|432.1|426.7|432.1|426.7|432.1|426.7|432.09|426.69|3
1626932100000|2021-07-22 05:35:00|432.12|426.72|432.22|426.82|432.22|426.82|432.12|426.72|4
1626932110000|2021-07-22 05:35:10|432.21|426.81|431.94|426.54|432.21|426.81|431.94|426.54|12
1626932120000|2021-07-22 05:35:20|431.95|426.55|431.84|426.44|431.96|426.56|431.84|426.44|7
1626932130000|2021-07-22 05:35:30|431.87|426.47|431.66|426.26|431.87|426.47|431.66|426.26|12
1626932140000|2021-07-22 05:35:40|431.69|426.29|431.7|426.3|431.71|426.31|431.63|426.23|11
1626932150000|2021-07-22 05:35:50|431.71|426.31|431.7|426.3|431.72|426.32|431.7|426.3|4
1626932160000|2021-07-22 05:36:00|431.68|426.28|431.83|426.43|431.83|426.43|431.68|426.28|6
1626932170000|2021-07-22 05:36:10|431.84|426.44|431.77|426.37|431.84|426.44|431.77|426.37|7
1626932180000|2021-07-22 05:36:20|431.76|426.36|431.73|426.33|431.76|426.36|431.72|426.32|5
1626932190000|2021-07-22 05:36:30|431.72|426.32|431.68|426.28|431.72|426.32|431.66|426.26|7
1626932200000|2021-07-22 05:36:40|431.66|426.26|431.45|426.05|431.68|426.28|431.45|426.05|12
1626932210000|2021-07-22 05:36:50|431.47|426.07|431.49|426.09|431.5|426.1|431.46|426.06|9
1626932220000|2021-07-22 05:37:00|431.5|426.1|431.61|426.21|431.61|426.21|431.5|426.1|10
1626932230000|2021-07-22 05:37:10|431.54|426.14|431.47|426.07|431.58|426.18|431.47|426.07|8
1626932240000|2021-07-22 05:37:20|431.48|426.08|431.38|425.98|431.48|426.08|431.35|425.95|15
1626932250000|2021-07-22 05:37:30|431.39|425.99|431.22|425.82|431.39|425.99|431.22|425.82|4
1626932260000|2021-07-22 05:37:40|431.21|425.81|431.14|425.74|431.21|425.81|431.12|425.72|14
1626932270000|2021-07-22 05:37:50|431.12|425.72|431.14|425.74|431.15|425.75|431.12|425.72|6
1626932280000|2021-07-22 05:38:00|431.12|425.72|431.25|425.85|431.33|425.93|431.12|425.72|14
1626932290000|2021-07-22 05:38:10|431.31|425.91|431.23|425.83|431.34|425.94|431.21|425.81|21
1626932300000|2021-07-22 05:38:20|431.22|425.82|431.18|425.78|431.26|425.86|431.14|425.74|11
1626932310000|2021-07-22 05:38:30|431.16|425.76|431.08|425.68|431.17|425.77|431.08|425.68|13
1626932320000|2021-07-22 05:38:40|431.09|425.69|431.09|425.69|431.12|425.72|431.09|425.69|12
1626932330000|2021-07-22 05:38:50|431.08|425.68|431.09|425.69|431.09|425.69|431.08|425.68|2
1626932340000|2021-07-22 05:39:00|431.14|425.74|431.25|425.85|431.26|425.86|431.14|425.74|22
1626932350000|2021-07-22 05:39:10|431.2|425.8|431.16|425.76|431.24|425.84|431.16|425.76|15
1626932360000|2021-07-22 05:39:20|431.1|425.7|430.84|425.44|431.16|425.76|430.84|425.44|18
1626932370000|2021-07-22 05:39:30|430.85|425.45|430.71|425.31|430.86|425.46|430.69|425.29|21
1626932380000|2021-07-22 05:39:40|430.68|425.28|430.94|425.54|430.94|425.54|430.68|425.28|13
1626932390000|2021-07-22 05:39:50|430.93|425.53|430.93|425.53|430.93|425.53|430.93|425.53|1
1626932400000|2021-07-22 05:40:00|430.92|425.52|430.96|425.56|430.96|425.56|430.9|425.5|8
1626932410000|2021-07-22 05:40:10|430.84|425.44|430.81|425.41|430.86|425.46|430.8|425.4|6
1626932420000|2021-07-22 05:40:20|430.8|425.4|430.54|425.14|430.8|425.4|430.53|425.13|17
1626932430000|2021-07-22 05:40:30|430.53|425.13|430.44|425.04|430.53|425.13|430.38|424.98|18
1626932440000|2021-07-22 05:40:40|430.45|425.05|430.38|424.98|430.45|425.05|430.37|424.97|6
1626932450000|2021-07-22 05:40:50|430.39|424.99|430.19|424.79|430.39|424.99|430.16|424.76|19
1626932460000|2021-07-22 05:41:00|430.18|424.78|430.2|424.8|430.2|424.8|430.17|424.77|10
1626932470000|2021-07-22 05:41:10|430.23|424.83|430.24|424.84|430.25|424.85|430.23|424.83|6
1626932480000|2021-07-22 05:41:20|430.25|424.85|430.36|424.96|430.37|424.97|430.25|424.85|9
1626932490000|2021-07-22 05:41:30|430.37|424.97|430.36|424.96|430.37|424.97|430.36|424.96|4
1626932500000|2021-07-22 05:41:40|430.35|424.95|430.36|424.96|430.36|424.96|430.34|424.94|4
1626932510000|2021-07-22 05:41:50|430.37|424.97|430.49|425.09|430.49|425.09|430.36|424.96|6
1626932520000|2021-07-22 05:42:00|430.53|425.13|430.58|425.18|430.59|425.19|430.53|425.13|7
1626932530000|2021-07-22 05:42:10|430.59|425.19|430.77|425.37|430.77|425.37|430.59|425.19|7
1626932540000|2021-07-22 05:42:20|430.78|425.38|430.82|425.42|430.82|425.42|430.78|425.38|6
1626932550000|2021-07-22 05:42:30|430.88|425.48|430.78|425.38|430.88|425.48|430.62|425.22|10
1626932560000|2021-07-22 05:42:40|430.75|425.35|430.63|425.23|430.77|425.37|430.6|425.2|8
1626932580000|2021-07-22 05:43:00|430.65|425.25|430.5|425.1|430.66|425.26|430.49|425.09|13
1626932590000|2021-07-22 05:43:10|430.51|425.11|430.29|424.89|430.51|425.11|430.28|424.88|15
1626932600000|2021-07-22 05:43:20|430.3|424.9|430.35|424.95|430.37|424.97|430.3|424.9|15
1626932610000|2021-07-22 05:43:30|430.33|424.93|430.64|425.24|430.67|425.27|430.32|424.92|21
1626932620000|2021-07-22 05:43:40|430.68|425.28|430.71|425.31|430.71|425.31|430.67|425.27|9
1626932630000|2021-07-22 05:43:50|430.73|425.33|430.94|425.54|430.95|425.55|430.73|425.33|10
1626932640000|2021-07-22 05:44:00|430.97|425.57|431.07|425.67|431.08|425.68|430.94|425.54|10
1626932650000|2021-07-22 05:44:10|431.05|425.65|430.91|425.51|431.05|425.65|430.79|425.39|19
1626932660000|2021-07-22 05:44:20|430.9|425.5|430.96|425.56|430.98|425.58|430.89|425.49|21
1626932670000|2021-07-22 05:44:30|430.95|425.55|431.19|425.79|431.19|425.79|430.94|425.54|11
1626932680000|2021-07-22 05:44:40|431.14|425.74|431.15|425.75|431.16|425.76|431.07|425.67|12
1626932690000|2021-07-22 05:44:50|431.17|425.77|431.32|425.92|431.41|426.01|431.17|425.77|7
1626932700000|2021-07-22 05:45:00|431.35|425.95|431.32|425.92|431.35|425.95|431.32|425.92|2
1626932710000|2021-07-22 05:45:10|431.31|425.91|431.09|425.69|431.31|425.91|431.08|425.68|10
1626932720000|2021-07-22 05:45:20|431.07|425.67|430.95|425.55|431.07|425.67|430.95|425.55|9
1626932730000|2021-07-22 05:45:30|430.97|425.57|430.88|425.48|430.97|425.57|430.88|425.48|8
1626932740000|2021-07-22 05:45:40|430.92|425.52|430.85|425.45|430.92|425.52|430.85|425.45|14
1626932750000|2021-07-22 05:45:50|430.86|425.46|430.93|425.53|430.93|425.53|430.85|425.45|17
1626932760000|2021-07-22 05:46:00|430.94|425.54|431.07|425.67|431.09|425.69|430.91|425.51|10
1626932770000|2021-07-22 05:46:10|431.06|425.66|430.9|425.5|431.06|425.66|430.9|425.5|9
1626932780000|2021-07-22 05:46:20|430.89|425.49|430.93|425.53|430.94|425.54|430.89|425.49|4
1626932790000|2021-07-22 05:46:30|430.96|425.56|430.9|425.5|430.96|425.56|430.9|425.5|8
1626932800000|2021-07-22 05:46:40|430.88|425.48|430.69|425.29|430.89|425.49|430.69|425.29|16
1626932810000|2021-07-22 05:46:50|430.68|425.28|430.53|425.13|430.69|425.29|430.52|425.12|17
1626932820000|2021-07-22 05:47:00|430.54|425.14|430.61|425.21|430.62|425.22|430.53|425.13|6
1626932830000|2021-07-22 05:47:10|430.6|425.2|430.67|425.27|430.69|425.29|430.6|425.2|10
1626932840000|2021-07-22 05:47:20|430.66|425.26|430.28|424.88|430.66|425.26|430.22|424.82|25
1626932850000|2021-07-22 05:47:30|430.3|424.9|430.03|424.63|430.31|424.91|430.03|424.63|22
1626932860000|2021-07-22 05:47:40|430.04|424.64|429.85|424.45|430.04|424.64|429.8|424.4|19
1626932870000|2021-07-22 05:47:50|429.84|424.44|430.06|424.66|430.07|424.67|429.84|424.44|22
1626932880000|2021-07-22 05:48:00|430.04|424.64|429.94|424.54|430.04|424.64|429.86|424.46|24
1626932890000|2021-07-22 05:48:10|429.93|424.53|430.03|424.63|430.03|424.63|429.89|424.49|19
1626932900000|2021-07-22 05:48:20|430.06|424.66|430.11|424.71|430.16|424.76|430.04|424.64|21
1626932910000|2021-07-22 05:48:30|430.12|424.72|430.14|424.74|430.15|424.75|430.11|424.71|10
1626932920000|2021-07-22 05:48:40|430.13|424.73|430.13|424.73|430.14|424.74|430.13|424.73|5
1626932930000|2021-07-22 05:48:50|430.14|424.74|430.12|424.72|430.14|424.74|430.12|424.72|5
1626932940000|2021-07-22 05:49:00|430.14|424.74|430.24|424.84|430.25|424.85|430.13|424.73|16
1626932950000|2021-07-22 05:49:10|430.27|424.87|430.18|424.78|430.31|424.91|430.15|424.75|14
1626932960000|2021-07-22 05:49:20|430.17|424.77|429.97|424.57|430.17|424.77|429.97|424.57|22
1626932970000|2021-07-22 05:49:30|429.95|424.55|429.89|424.49|429.98|424.58|429.88|424.48|15
1626932980000|2021-07-22 05:49:40|429.87|424.47|430|424.6|430|424.6|429.87|424.47|10
1626932990000|2021-07-22 05:49:50|429.98|424.58|429.94|424.54|429.99|424.59|429.93|424.53|12
1626933000000|2021-07-22 05:50:00|429.95|424.55|430.03|424.63|430.03|424.63|429.93|424.53|12
1626933010000|2021-07-22 05:50:10|430.05|424.65|430.27|424.87|430.28|424.88|430.05|424.65|15
1626933020000|2021-07-22 05:50:20|430.25|424.85|430.48|425.08|430.57|425.17|430.25|424.85|16
1626933030000|2021-07-22 05:50:30|430.47|425.07|430.26|424.86|430.47|425.07|430.23|424.83|13
1626933040000|2021-07-22 05:50:40|430.27|424.87|430.26|424.86|430.27|424.87|430.26|424.86|2
1626933060000|2021-07-22 05:51:00|430.32|424.92|430.4|425|430.4|425|430.31|424.91|4
1626933070000|2021-07-22 05:51:10|430.42|425.02|430.36|424.96|430.42|425.02|430.36|424.96|8
1626933080000|2021-07-22 05:51:20|430.37|424.97|430.34|424.94|430.37|424.97|430.34|424.94|13
1626933090000|2021-07-22 05:51:30|430.33|424.93|430.19|424.79|430.33|424.93|430.16|424.76|15
1626933100000|2021-07-22 05:51:40|430.11|424.71|430.15|424.75|430.15|424.75|430.11|424.71|2
1626933110000|2021-07-22 05:51:50|430.11|424.71|430.15|424.75|430.16|424.76|430.1|424.7|8
1626933120000|2021-07-22 05:52:00|430.12|424.72|430.17|424.77|430.18|424.78|430.11|424.71|9
1626933130000|2021-07-22 05:52:10|430.18|424.78|430.17|424.77|430.18|424.78|430.17|424.77|6
1626933140000|2021-07-22 05:52:20|430.18|424.78|430.08|424.68|430.18|424.78|430.08|424.68|11
1626933150000|2021-07-22 05:52:30|430.14|424.74|430.12|424.72|430.14|424.74|430.09|424.69|4
1626933160000|2021-07-22 05:52:40|430.13|424.73|430.12|424.72|430.13|424.73|430.12|424.72|2
1626933180000|2021-07-22 05:53:00|430.13|424.73|430.31|424.91|430.31|424.91|430.13|424.73|7
1626933190000|2021-07-22 05:53:10|430.34|424.94|430.35|424.95|430.35|424.95|430.34|424.94|2
1626933200000|2021-07-22 05:53:20|430.34|424.94|430.39|424.99|430.39|424.99|430.34|424.94|3
1626933210000|2021-07-22 05:53:30|430.41|425.01|430.41|425.01|430.41|425.01|430.39|424.99|3
1626933220000|2021-07-22 05:53:40|430.43|425.03|430.54|425.14|430.54|425.14|430.41|425.01|4
1626933230000|2021-07-22 05:53:50|430.6|425.2|430.59|425.19|430.62|425.22|430.59|425.19|4
1626933240000|2021-07-22 05:54:00|430.6|425.2|430.59|425.19|430.62|425.22|430.54|425.14|5
1626933250000|2021-07-22 05:54:10|430.58|425.18|430.54|425.14|430.58|425.18|430.54|425.14|2
1626933260000|2021-07-22 05:54:20|430.58|425.18|430.55|425.15|430.59|425.19|430.55|425.15|3
1626933270000|2021-07-22 05:54:30|430.56|425.16|430.59|425.19|430.59|425.19|430.56|425.16|4
1626933280000|2021-07-22 05:54:40|430.57|425.17|430.65|425.25|430.65|425.25|430.57|425.17|4
1626933300000|2021-07-22 05:55:00|430.64|425.24|430.58|425.18|430.64|425.24|430.37|424.97|16
1626933310000|2021-07-22 05:55:10|430.59|425.19|430.53|425.13|430.59|425.19|430.53|425.13|2
1626933320000|2021-07-22 05:55:20|430.56|425.16|430.55|425.15|430.58|425.18|430.55|425.15|15
1626933330000|2021-07-22 05:55:30|430.56|425.16|430.58|425.18|430.58|425.18|430.56|425.16|3
1626933340000|2021-07-22 05:55:40|430.52|425.12|430.58|425.18|430.58|425.18|430.52|425.12|2
1626933350000|2021-07-22 05:55:50|430.57|425.17|430.58|425.18|430.58|425.18|430.56|425.16|8
1626933360000|2021-07-22 05:56:00|430.56|425.16|430.58|425.18|430.58|425.18|430.56|425.16|2
1626933370000|2021-07-22 05:56:10|430.67|425.27|430.85|425.45|430.87|425.47|430.66|425.26|12
1626933380000|2021-07-22 05:56:20|430.87|425.47|430.87|425.47|430.87|425.47|430.87|425.47|1
1626933420000|2021-07-22 05:57:00|430.85|425.45|430.79|425.39|430.87|425.47|430.74|425.34|14
1626933440000|2021-07-22 05:57:20|430.78|425.38|430.58|425.18|430.78|425.38|430.57|425.17|15
1626933450000|2021-07-22 05:57:30|430.57|425.17|430.6|425.2|430.6|425.2|430.57|425.17|6
1626933460000|2021-07-22 05:57:40|430.59|425.19|430.71|425.31|430.71|425.31|430.59|425.19|8
1626933480000|2021-07-22 05:58:00|430.74|425.34|430.92|425.52|430.92|425.52|430.74|425.34|6
1626933490000|2021-07-22 05:58:10|430.93|425.53|430.94|425.54|430.94|425.54|430.93|425.53|2
1626933520000|2021-07-22 05:58:40|430.9|425.5|430.91|425.51|430.91|425.51|430.89|425.49|3
1626933540000|2021-07-22 05:59:00|430.9|425.5|430.9|425.5|430.9|425.5|430.9|425.5|1
1626933550000|2021-07-22 05:59:10|430.91|425.51|430.92|425.52|430.92|425.52|430.91|425.51|2
1626933560000|2021-07-22 05:59:20|430.93|425.53|430.91|425.51|430.93|425.53|430.91|425.51|3
1626933570000|2021-07-22 05:59:30|430.93|425.53|430.87|425.47|430.93|425.53|430.78|425.38|10
1626933580000|2021-07-22 05:59:40|430.89|425.49|430.88|425.48|430.89|425.49|430.87|425.47|4
1626933590000|2021-07-22 05:59:50|430.83|425.43|430.84|425.44|430.88|425.48|430.83|425.43|4
1626933600000|2021-07-22 06:00:00|430.88|425.48|430.57|425.17|430.88|425.48|430.57|425.17|14
1626933610000|2021-07-22 06:00:10|430.54|425.14|430.27|424.87|430.54|425.14|430.27|424.87|15
1626933620000|2021-07-22 06:00:20|430.26|424.86|429.99|424.59|430.26|424.86|429.94|424.54|18
1626933630000|2021-07-22 06:00:30|430.07|424.67|430.34|424.94|430.36|424.96|430.07|424.67|19
1626933640000|2021-07-22 06:00:40|430.46|425.06|430.81|425.41|430.81|425.41|430.46|425.06|18
1626933650000|2021-07-22 06:00:50|430.77|425.37|430.82|425.42|430.82|425.42|430.77|425.37|6
1626933660000|2021-07-22 06:01:00|430.71|425.31|431.43|426.03|431.43|426.03|430.71|425.31|14
1626933670000|2021-07-22 06:01:10|431.45|426.05|431.6|426.2|431.67|426.27|431.45|426.05|7
1626933680000|2021-07-22 06:01:20|431.67|426.27|431.62|426.22|431.67|426.27|431.51|426.11|12
1626933690000|2021-07-22 06:01:30|431.64|426.24|431.43|426.03|431.64|426.24|431.4|426|13
1626933700000|2021-07-22 06:01:40|431.42|426.02|431.43|426.03|431.48|426.08|431.42|426.02|13
1626933710000|2021-07-22 06:01:50|431.44|426.04|431.73|426.33|431.73|426.33|431.44|426.04|9
1626933720000|2021-07-22 06:02:00|431.78|426.38|431.62|426.22|431.78|426.38|431.57|426.17|18
1626933730000|2021-07-22 06:02:10|431.63|426.23|431.83|426.43|431.83|426.43|431.63|426.23|13
1626933740000|2021-07-22 06:02:20|431.84|426.44|432.11|426.71|432.11|426.71|431.84|426.44|9
1626933750000|2021-07-22 06:02:30|432.16|426.76|432.13|426.73|432.16|426.76|432.13|426.73|3
1626933760000|2021-07-22 06:02:40|432.12|426.72|432.07|426.67|432.12|426.72|432.02|426.62|7
1626933770000|2021-07-22 06:02:50|432.09|426.69|432.17|426.77|432.18|426.78|432.09|426.69|5
1626933780000|2021-07-22 06:03:00|432.16|426.76|431.98|426.58|432.18|426.78|431.95|426.55|14
1626933790000|2021-07-22 06:03:10|431.97|426.57|431.93|426.53|432.01|426.61|431.93|426.53|11
1626933800000|2021-07-22 06:03:20|431.91|426.51|431.83|426.43|431.91|426.51|431.79|426.39|6
1626933810000|2021-07-22 06:03:30|431.81|426.41|431.83|426.43|431.83|426.43|431.81|426.41|2
1626933820000|2021-07-22 06:03:40|431.79|426.39|431.79|426.39|431.79|426.39|431.79|426.39|1
1626933830000|2021-07-22 06:03:50|431.78|426.38|431.77|426.37|431.79|426.39|431.75|426.35|10
1626933840000|2021-07-22 06:04:00|431.83|426.43|432.26|426.86|432.34|426.94|431.83|426.43|21
1626933850000|2021-07-22 06:04:10|432.27|426.87|432.57|427.17|432.57|427.17|432.27|426.87|9
1626933860000|2021-07-22 06:04:20|432.54|427.14|432.55|427.15|432.55|427.15|432.54|427.14|4
1626933870000|2021-07-22 06:04:30|432.56|427.16|432.58|427.18|432.58|427.18|432.56|427.16|2
1626933880000|2021-07-22 06:04:40|432.64|427.24|432.82|427.42|432.82|427.42|432.64|427.24|8
1626933890000|2021-07-22 06:04:50|432.77|427.37|432.92|427.52|432.92|427.52|432.77|427.37|5
1626933900000|2021-07-22 06:05:00|432.91|427.51|432.78|427.38|432.91|427.51|432.78|427.38|6
1626933910000|2021-07-22 06:05:10|432.74|427.34|432.81|427.41|432.81|427.41|432.68|427.28|16
1626933920000|2021-07-22 06:05:20|432.86|427.46|432.87|427.47|432.95|427.55|432.8|427.4|15
1626933930000|2021-07-22 06:05:30|432.88|427.48|433.19|427.79|433.19|427.79|432.88|427.48|11
1626933940000|2021-07-22 06:05:40|433.2|427.8|433.5|428.1|433.5|428.1|433.2|427.8|11
1626933950000|2021-07-22 06:05:50|433.51|428.11|433.28|427.88|433.51|428.11|432.78|427.38|18
1626933960000|2021-07-22 06:06:00|433.27|427.87|433.12|427.72|433.28|427.88|433.02|427.62|13
1626933970000|2021-07-22 06:06:10|433.13|427.73|433.13|427.73|433.13|427.73|433.13|427.73|1
1626933980000|2021-07-22 06:06:20|433.15|427.75|433.48|428.08|433.48|428.08|433.15|427.75|11
1626933990000|2021-07-22 06:06:30|433.54|428.14|433.57|428.17|433.57|428.17|433.43|428.03|14
1626934000000|2021-07-22 06:06:40|433.56|428.16|433.57|428.17|433.57|428.17|433.55|428.15|6
1626934010000|2021-07-22 06:06:50|433.59|428.19|433.84|428.44|433.84|428.44|433.59|428.19|14
1626934020000|2021-07-22 06:07:00|433.8|428.4|433.48|428.08|433.8|428.4|433.48|428.08|13
1626934030000|2021-07-22 06:07:10|433.52|428.12|433.72|428.32|433.72|428.32|433.5|428.1|17
1626934040000|2021-07-22 06:07:20|433.78|428.38|433.71|428.31|433.89|428.49|433.7|428.3|7
1626934050000|2021-07-22 06:07:30|433.73|428.33|433.64|428.24|433.73|428.33|433.64|428.24|13
1626934060000|2021-07-22 06:07:40|433.63|428.23|433.43|428.03|433.63|428.23|433.42|428.02|16
1626934070000|2021-07-22 06:07:50|433.44|428.04|433.43|428.03|433.51|428.11|433.43|428.03|12
1626934080000|2021-07-22 06:08:00|433.44|428.04|433.49|428.09|433.53|428.13|433.43|428.03|12
1626934090000|2021-07-22 06:08:10|433.4|428|433.52|428.12|433.52|428.12|433.4|428|11
1626934100000|2021-07-22 06:08:20|433.56|428.16|433.68|428.28|433.69|428.29|433.56|428.16|5
1626934110000|2021-07-22 06:08:30|433.69|428.29|433.63|428.23|433.69|428.29|433.55|428.15|12
1626934120000|2021-07-22 06:08:40|433.65|428.25|433.8|428.4|433.8|428.4|433.63|428.23|9
1626934130000|2021-07-22 06:08:50|433.79|428.39|433.7|428.3|433.79|428.39|433.64|428.24|15
1626934140000|2021-07-22 06:09:00|433.72|428.32|433.63|428.23|433.74|428.34|433.63|428.23|9
1626934150000|2021-07-22 06:09:10|433.62|428.22|433.5|428.1|433.65|428.25|433.5|428.1|19
1626934160000|2021-07-22 06:09:20|433.51|428.11|433.42|428.02|433.51|428.11|433.29|427.89|23
1626934170000|2021-07-22 06:09:30|433.44|428.04|433.66|428.26|433.67|428.27|433.42|428.02|22
1626934180000|2021-07-22 06:09:40|433.67|428.27|433.68|428.28|433.7|428.3|433.66|428.26|8
1626934190000|2021-07-22 06:09:50|433.69|428.29|433.7|428.3|433.71|428.31|433.68|428.28|7
1626934200000|2021-07-22 06:10:00|433.69|428.29|433.73|428.33|433.87|428.47|433.69|428.29|19
1626934210000|2021-07-22 06:10:10|433.75|428.35|433.93|428.53|433.93|428.53|433.74|428.34|20
1626934220000|2021-07-22 06:10:20|433.94|428.54|434.02|428.62|434.02|428.62|433.94|428.54|3
1626934230000|2021-07-22 06:10:30|434.07|428.67|434.14|428.74|434.17|428.77|434.07|428.67|5
1626934240000|2021-07-22 06:10:40|434.19|428.79|434.21|428.81|434.21|428.81|434.15|428.75|9
1626934250000|2021-07-22 06:10:50|434.17|428.77|434.15|428.75|434.17|428.77|434.15|428.75|2
1626934260000|2021-07-22 06:11:00|434.2|428.8|434.26|428.86|434.26|428.86|433.92|428.52|17
1626934270000|2021-07-22 06:11:10|434.17|428.77|434.18|428.78|434.18|428.78|434.17|428.77|2
1626934280000|2021-07-22 06:11:20|434.19|428.79|434.02|428.62|434.19|428.79|433.99|428.59|16
1626934290000|2021-07-22 06:11:30|434|428.6|433.87|428.47|434.03|428.63|433.87|428.47|11
1626934300000|2021-07-22 06:11:40|433.88|428.48|433.82|428.42|433.92|428.52|433.82|428.42|18
1626934310000|2021-07-22 06:11:50|433.84|428.44|433.78|428.38|433.84|428.44|433.78|428.38|12
1626934320000|2021-07-22 06:12:00|433.77|428.37|433.76|428.36|433.83|428.43|433.75|428.35|21
1626934330000|2021-07-22 06:12:10|433.77|428.37|433.95|428.55|433.95|428.55|433.77|428.37|13
1626934340000|2021-07-22 06:12:20|433.98|428.58|434|428.6|434.01|428.61|433.95|428.55|14
1626934350000|2021-07-22 06:12:30|434.01|428.61|434.02|428.62|434.02|428.62|434.01|428.61|10
1626934360000|2021-07-22 06:12:40|434.01|428.61|433.99|428.59|434.02|428.62|433.96|428.56|13
1626934370000|2021-07-22 06:12:50|434|428.6|434.01|428.61|434.01|428.61|434|428.6|2
1626934380000|2021-07-22 06:13:00|434|428.6|434.01|428.61|434.01|428.61|434|428.6|2
1626934390000|2021-07-22 06:13:10|434|428.6|434|428.6|434.01|428.61|434|428.6|5
1626934400000|2021-07-22 06:13:20|434.01|428.61|434.01|428.61|434.01|428.61|434.01|428.61|1
1626934410000|2021-07-22 06:13:30|434.02|428.62|434.01|428.61|434.02|428.62|434.01|428.61|8
1626934420000|2021-07-22 06:13:40|434.02|428.62|433.86|428.46|434.02|428.62|433.84|428.44|11
1626934430000|2021-07-22 06:13:50|433.85|428.45|433.78|428.38|433.85|428.45|433.77|428.37|8
1626934440000|2021-07-22 06:14:00|433.7|428.3|434.18|428.78|434.18|428.78|433.7|428.3|12
1626934450000|2021-07-22 06:14:10|434.16|428.76|434.17|428.77|434.21|428.81|434.16|428.76|6
1626934460000|2021-07-22 06:14:20|434.16|428.76|434.03|428.63|434.16|428.76|434.02|428.62|10
1626934470000|2021-07-22 06:14:30|434.04|428.64|434.09|428.69|434.09|428.69|434.02|428.62|15
1626934480000|2021-07-22 06:14:40|434.05|428.65|434.1|428.7|434.1|428.7|434.05|428.65|3
1626934490000|2021-07-22 06:14:50|434.09|428.69|434.06|428.66|434.09|428.69|434.02|428.62|10
1626934500000|2021-07-22 06:15:00|434.1|428.7|434.1|428.7|434.1|428.7|434.09|428.69|7
1626934510000|2021-07-22 06:15:10|434.12|428.72|434.31|428.91|434.31|428.91|434.12|428.72|15
1626934520000|2021-07-22 06:15:20|434.33|428.93|434.41|429.01|434.45|429.05|434.31|428.91|6
1626934530000|2021-07-22 06:15:30|434.45|429.05|434.39|428.99|434.48|429.08|434.39|428.99|7
1626934540000|2021-07-22 06:15:40|434.41|429.01|434.41|429.01|434.48|429.08|434.4|429|11
1626934550000|2021-07-22 06:15:50|434.4|429|434.4|429|434.42|429.02|434.39|428.99|9
1626934560000|2021-07-22 06:16:00|434.42|429.02|434.42|429.02|434.42|429.02|434.42|429.02|1
1626934570000|2021-07-22 06:16:10|434.45|429.05|434.39|428.99|434.45|429.05|434.39|428.99|8
1626934580000|2021-07-22 06:16:20|434.41|429.01|434.39|428.99|434.41|429.01|434.39|428.99|4
1626934590000|2021-07-22 06:16:30|434.38|428.98|434.2|428.8|434.39|428.99|434.2|428.8|17
1626934600000|2021-07-22 06:16:40|434.21|428.81|434.22|428.82|434.26|428.86|434.21|428.81|18
1626934610000|2021-07-22 06:16:50|434.19|428.79|434.2|428.8|434.21|428.81|434.19|428.79|4
1626934620000|2021-07-22 06:17:00|434.21|428.81|434.2|428.8|434.21|428.81|434.17|428.77|12
1626934630000|2021-07-22 06:17:10|434.19|428.79|434.17|428.77|434.2|428.8|434.17|428.77|6
1626934640000|2021-07-22 06:17:20|434.16|428.76|434.16|428.76|434.16|428.76|434.16|428.76|1
1626934650000|2021-07-22 06:17:30|434.13|428.73|434.07|428.67|434.13|428.73|434.06|428.66|5
1626934660000|2021-07-22 06:17:40|434.06|428.66|433.95|428.55|434.06|428.66|433.95|428.55|15
1626934670000|2021-07-22 06:17:50|433.96|428.56|433.96|428.56|433.98|428.58|433.95|428.55|12
1626934680000|2021-07-22 06:18:00|433.97|428.57|433.87|428.47|433.98|428.58|433.85|428.45|13
1626934690000|2021-07-22 06:18:10|433.86|428.46|433.84|428.44|433.86|428.46|433.81|428.41|10
1626934700000|2021-07-22 06:18:20|433.81|428.41|433.66|428.26|433.81|428.41|433.66|428.26|7
1626934710000|2021-07-22 06:18:30|433.65|428.25|433.31|427.91|433.65|428.25|433.31|427.91|12
1626934720000|2021-07-22 06:18:40|433.36|427.96|433.44|428.04|433.44|428.04|433.36|427.96|3
1626934730000|2021-07-22 06:18:50|433.46|428.06|433.57|428.17|433.6|428.2|433.46|428.06|16
1626934740000|2021-07-22 06:19:00|433.53|428.13|433.54|428.14|433.54|428.14|433.53|428.13|2
1626934750000|2021-07-22 06:19:10|433.56|428.16|433.52|428.12|433.58|428.18|433.49|428.09|9
1626934770000|2021-07-22 06:19:30|433.51|428.11|433.51|428.11|433.51|428.11|433.5|428.1|7
1626934790000|2021-07-22 06:19:50|433.5|428.1|433.51|428.11|433.51|428.11|433.5|428.1|2
1626934800000|2021-07-22 06:20:00|433.5|428.1|433.5|428.1|433.5|428.1|433.5|428.1|1
1626934810000|2021-07-22 06:20:10|433.51|428.11|433.76|428.36|433.76|428.36|433.51|428.11|11
1626934820000|2021-07-22 06:20:20|433.74|428.34|433.9|428.5|433.9|428.5|433.74|428.34|7
1626934830000|2021-07-22 06:20:30|433.94|428.54|433.99|428.59|433.99|428.59|433.94|428.54|5
1626934850000|2021-07-22 06:20:50|433.93|428.53|433.92|428.52|433.93|428.53|433.92|428.52|2
1626934860000|2021-07-22 06:21:00|433.91|428.51|433.68|428.28|433.91|428.51|433.68|428.28|9
1626934870000|2021-07-22 06:21:10|433.67|428.27|433.63|428.23|433.7|428.3|433.62|428.22|9
1626934880000|2021-07-22 06:21:20|433.65|428.25|433.58|428.18|433.66|428.26|433.58|428.18|9
1626934890000|2021-07-22 06:21:30|433.52|428.12|433.51|428.11|433.54|428.14|433.49|428.09|7
1626934900000|2021-07-22 06:21:40|433.5|428.1|433.42|428.02|433.5|428.1|433.4|428|16
1626934910000|2021-07-22 06:21:50|433.41|428.01|433.18|427.78|433.41|428.01|433.1|427.7|14
1626934920000|2021-07-22 06:22:00|433.17|427.77|433.18|427.78|433.18|427.78|433.15|427.75|9
1626934930000|2021-07-22 06:22:10|433.17|427.77|433.18|427.78|433.19|427.79|433.08|427.68|14
1626934940000|2021-07-22 06:22:20|433.17|427.77|433.17|427.77|433.18|427.78|433.16|427.76|5
1626934950000|2021-07-22 06:22:30|433.18|427.78|433.18|427.78|433.18|427.78|433.18|427.78|1
1626934960000|2021-07-22 06:22:40|433.13|427.73|433.01|427.61|433.13|427.73|433|427.6|9
1626934970000|2021-07-22 06:22:50|433.02|427.62|432.94|427.54|433.03|427.63|432.93|427.53|7
1626934980000|2021-07-22 06:23:00|432.95|427.55|432.79|427.39|432.95|427.55|432.77|427.37|13
1626934990000|2021-07-22 06:23:10|432.78|427.38|432.76|427.36|432.78|427.38|432.76|427.36|2
1626935000000|2021-07-22 06:23:20|432.77|427.37|432.91|427.51|432.91|427.51|432.72|427.32|13
1626935020000|2021-07-22 06:23:40|432.95|427.55|432.99|427.59|432.99|427.59|432.95|427.55|4
1626935040000|2021-07-22 06:24:00|433|427.6|433|427.6|433.01|427.61|433|427.6|3
1626935050000|2021-07-22 06:24:10|433.02|427.62|433.21|427.81|433.26|427.86|433.02|427.62|8
1626935060000|2021-07-22 06:24:20|433.23|427.83|433.32|427.92|433.38|427.98|433.23|427.83|9
1626935070000|2021-07-22 06:24:30|433.33|427.93|433.21|427.81|433.33|427.93|433.21|427.81|8
1626935080000|2021-07-22 06:24:40|433.25|427.85|433.28|427.88|433.29|427.89|433.24|427.84|10
1626935090000|2021-07-22 06:24:50|433.27|427.87|433.27|427.87|433.27|427.87|433.27|427.87|1
1626935100000|2021-07-22 06:25:00|433.26|427.86|433.28|427.88|433.28|427.88|433.26|427.86|5
1626935110000|2021-07-22 06:25:10|433.26|427.86|433.28|427.88|433.28|427.88|433.26|427.86|4
1626935130000|2021-07-22 06:25:30|433.27|427.87|433.33|427.93|433.33|427.93|433.27|427.87|5
1626935140000|2021-07-22 06:25:40|433.34|427.94|433.4|428|433.4|428|433.34|427.94|4
1626935150000|2021-07-22 06:25:50|433.44|428.04|433.73|428.33|433.74|428.34|433.44|428.04|7
1626935170000|2021-07-22 06:26:10|433.74|428.34|433.69|428.29|433.74|428.34|433.69|428.29|4
1626935190000|2021-07-22 06:26:30|433.66|428.26|433.57|428.17|433.66|428.26|433.53|428.13|6
1626935200000|2021-07-22 06:26:40|433.54|428.14|433.59|428.19|433.6|428.2|433.54|428.14|6
1626935210000|2021-07-22 06:26:50|433.6|428.2|433.61|428.21|433.61|428.21|433.6|428.2|2
1626935220000|2021-07-22 06:27:00|433.6|428.2|433.62|428.22|433.62|428.22|433.6|428.2|3
1626935230000|2021-07-22 06:27:10|433.64|428.24|433.37|427.97|433.64|428.24|433.36|427.96|16
1626935240000|2021-07-22 06:27:20|433.41|428.01|433.34|427.94|433.41|428.01|433.34|427.94|13
1626935250000|2021-07-22 06:27:30|433.33|427.93|433.73|428.33|433.73|428.33|433.33|427.93|14
1626935260000|2021-07-22 06:27:40|433.72|428.32|433.7|428.3|433.73|428.33|433.7|428.3|7
1626935270000|2021-07-22 06:27:50|433.68|428.28|433.9|428.5|433.95|428.55|433.68|428.28|20
1626935280000|2021-07-22 06:28:00|433.92|428.52|433.64|428.24|433.92|428.52|433.64|428.24|15
1626935290000|2021-07-22 06:28:10|433.62|428.22|433.6|428.2|433.62|428.22|433.53|428.13|11
1626935300000|2021-07-22 06:28:20|433.63|428.23|433.54|428.14|433.63|428.23|433.52|428.12|8
1626935310000|2021-07-22 06:28:30|433.51|428.11|433.57|428.17|433.58|428.18|433.51|428.11|14
1626935320000|2021-07-22 06:28:40|433.58|428.18|433.59|428.19|433.6|428.2|433.58|428.18|15
1626935340000|2021-07-22 06:29:00|433.58|428.18|433.59|428.19|433.59|428.19|433.58|428.18|4
1626935350000|2021-07-22 06:29:10|433.58|428.18|433.37|427.97|433.58|428.18|433.36|427.96|15
1626935360000|2021-07-22 06:29:20|433.29|427.89|433.3|427.9|433.3|427.9|433.29|427.89|2
1626935370000|2021-07-22 06:29:30|433.29|427.89|433.2|427.8|433.31|427.91|433.2|427.8|12
1626935380000|2021-07-22 06:29:40|433.11|427.71|433.14|427.74|433.15|427.75|433.11|427.71|6
1626935390000|2021-07-22 06:29:50|433.16|427.76|433.14|427.74|433.16|427.76|433.14|427.74|2
1626935400000|2021-07-22 06:30:00|433.15|427.75|433.14|427.74|433.15|427.75|433.14|427.74|2
1626935410000|2021-07-22 06:30:10|433.13|427.73|433.15|427.75|433.15|427.75|433.1|427.7|6
1626935420000|2021-07-22 06:30:20|433.12|427.72|432.88|427.48|433.12|427.72|432.88|427.48|11
1626935430000|2021-07-22 06:30:30|432.76|427.36|432.74|427.34|432.76|427.36|432.72|427.32|7
1626935440000|2021-07-22 06:30:40|432.77|427.37|432.84|427.44|432.84|427.44|432.77|427.37|6
1626935450000|2021-07-22 06:30:50|432.86|427.46|432.85|427.45|432.86|427.46|432.82|427.42|9
1626935460000|2021-07-22 06:31:00|432.88|427.48|432.98|427.58|432.98|427.58|432.88|427.48|8
1626935470000|2021-07-22 06:31:10|432.99|427.59|432.72|427.32|432.99|427.59|432.72|427.32|19
1626935480000|2021-07-22 06:31:20|432.76|427.36|432.74|427.34|432.77|427.37|432.7|427.3|15
1626935490000|2021-07-22 06:31:30|432.73|427.33|432.72|427.32|432.74|427.34|432.72|427.32|8
1626935500000|2021-07-22 06:31:40|432.73|427.33|432.97|427.57|432.99|427.59|432.72|427.32|13
1626935510000|2021-07-22 06:31:50|432.99|427.59|433.08|427.68|433.08|427.68|432.95|427.55|11
1626935520000|2021-07-22 06:32:00|433.14|427.74|433.29|427.89|433.38|427.98|433.14|427.74|19
1626935530000|2021-07-22 06:32:10|433.22|427.82|433.26|427.86|433.26|427.86|433.11|427.71|14
1626935540000|2021-07-22 06:32:20|433.25|427.85|433.51|428.11|433.51|428.11|433.25|427.85|8
1626935550000|2021-07-22 06:32:30|433.49|428.09|433.41|428.01|433.49|428.09|433.36|427.96|11
1626935560000|2021-07-22 06:32:40|433.42|428.02|433.41|428.01|433.42|428.02|433.4|428|7
1626935570000|2021-07-22 06:32:50|433.4|428|433.15|427.75|433.41|428.01|433.12|427.72|18
1626935580000|2021-07-22 06:33:00|433.18|427.78|433.14|427.74|433.29|427.89|433.07|427.67|16
1626935590000|2021-07-22 06:33:10|433.15|427.75|433.11|427.71|433.16|427.76|433.09|427.69|8
1626935600000|2021-07-22 06:33:20|433.09|427.69|433|427.6|433.11|427.71|433|427.6|9
1626935610000|2021-07-22 06:33:30|432.99|427.59|433|427.6|433.01|427.61|432.99|427.59|7
1626935620000|2021-07-22 06:33:40|433.01|427.61|432.94|427.54|433.01|427.61|432.94|427.54|3
1626935630000|2021-07-22 06:33:50|432.9|427.5|432.84|427.44|432.9|427.5|432.74|427.34|15
1626935640000|2021-07-22 06:34:00|432.85|427.45|432.86|427.46|432.93|427.53|432.85|427.45|9
1626935650000|2021-07-22 06:34:10|432.84|427.44|432.93|427.53|432.97|427.57|432.84|427.44|9
1626935660000|2021-07-22 06:34:20|432.92|427.52|432.88|427.48|432.92|427.52|432.83|427.43|17
1626935680000|2021-07-22 06:34:40|432.87|427.47|432.88|427.48|432.88|427.48|432.8|427.4|14
1626935690000|2021-07-22 06:34:50|432.85|427.45|432.68|427.28|432.86|427.46|432.67|427.27|13
1626935700000|2021-07-22 06:35:00|432.67|427.27|432.67|427.27|432.68|427.28|432.66|427.26|6
1626935710000|2021-07-22 06:35:10|432.56|427.16|432.52|427.12|432.56|427.16|432.49|427.09|12
1626935720000|2021-07-22 06:35:20|432.46|427.06|432.35|426.95|432.47|427.07|432.35|426.95|13
1626935730000|2021-07-22 06:35:30|432.34|426.94|432.33|426.93|432.38|426.98|432.33|426.93|15
1626935740000|2021-07-22 06:35:40|432.27|426.87|432.18|426.78|432.27|426.87|432.13|426.73|18
1626935750000|2021-07-22 06:35:50|432.19|426.79|432.31|426.91|432.31|426.91|432.19|426.79|7
1626935760000|2021-07-22 06:36:00|432.27|426.87|432.31|426.91|432.31|426.91|432.27|426.87|2
1626935770000|2021-07-22 06:36:10|432.28|426.88|432.55|427.15|432.58|427.18|432.28|426.88|13
1626935780000|2021-07-22 06:36:20|432.54|427.14|432.57|427.17|432.57|427.17|432.53|427.13|12
1626935790000|2021-07-22 06:36:30|432.56|427.16|432.8|427.4|432.8|427.4|432.56|427.16|10
1626935800000|2021-07-22 06:36:40|432.78|427.38|432.77|427.37|432.78|427.38|432.74|427.34|8
1626935810000|2021-07-22 06:36:50|432.76|427.36|432.67|427.27|432.76|427.36|432.61|427.21|8
1626935820000|2021-07-22 06:37:00|432.7|427.3|432.75|427.35|432.76|427.36|432.69|427.29|12
1626935830000|2021-07-22 06:37:10|432.76|427.36|432.59|427.19|432.76|427.36|432.53|427.13|18
1626935840000|2021-07-22 06:37:20|432.6|427.2|432.75|427.35|432.75|427.35|432.6|427.2|11
1626935850000|2021-07-22 06:37:30|432.77|427.37|432.83|427.43|432.83|427.43|432.77|427.37|5
1626935860000|2021-07-22 06:37:40|432.92|427.52|433.74|428.34|433.8|428.4|432.92|427.52|17
1626935870000|2021-07-22 06:37:50|433.66|428.26|433.82|428.42|433.85|428.45|433.54|428.14|26
1626935880000|2021-07-22 06:38:00|433.74|428.34|433.76|428.36|433.76|428.36|433.65|428.25|11
1626935890000|2021-07-22 06:38:10|433.56|428.16|433.34|427.94|433.68|428.28|433.34|427.94|16
1626935900000|2021-07-22 06:38:20|433.35|427.95|433.87|428.47|433.87|428.47|433.32|427.92|23
1626935910000|2021-07-22 06:38:30|433.86|428.46|434.31|428.91|434.36|428.96|433.86|428.46|20
1626935920000|2021-07-22 06:38:40|434.35|428.95|434.86|429.46|435.3|429.9|434.31|428.91|24
1626935930000|2021-07-22 06:38:50|434.84|429.44|434.95|429.55|435.15|429.75|434.84|429.44|18
1626935940000|2021-07-22 06:39:00|434.99|429.59|434.78|429.38|435.02|429.62|434.78|429.38|12
1626935950000|2021-07-22 06:39:10|434.68|429.28|435.05|429.65|435.05|429.65|434.68|429.28|16
1626935960000|2021-07-22 06:39:20|435.06|429.66|436.11|430.71|436.15|430.75|435.06|429.66|22
1626935970000|2021-07-22 06:39:30|436.15|430.75|436.23|430.83|436.31|430.91|435.94|430.54|27
1626935980000|2021-07-22 06:39:40|436.28|430.88|436.34|430.94|436.34|430.94|436.11|430.71|26
1626935990000|2021-07-22 06:39:50|436.32|430.92|436.07|430.67|436.33|430.93|435.96|430.56|28
1626936000000|2021-07-22 06:40:00|436.05|430.65|436.23|430.83|436.23|430.83|435.84|430.44|26
1626936010000|2021-07-22 06:40:10|436.34|430.94|436.51|431.11|436.51|431.11|436.34|430.94|9
1626936020000|2021-07-22 06:40:20|436.45|431.05|436.7|431.3|436.79|431.39|436.45|431.05|21
1626936030000|2021-07-22 06:40:30|436.69|431.29|436.36|430.96|436.71|431.31|436.23|430.83|25
1626936040000|2021-07-22 06:40:40|436.38|430.98|436.21|430.81|436.5|431.1|436.16|430.76|15
1626936050000|2021-07-22 06:40:50|436.2|430.8|436.33|430.93|436.38|430.98|436.17|430.77|18
1626936060000|2021-07-22 06:41:00|436.32|430.92|436.2|430.8|436.32|430.92|436.11|430.71|16
1626936070000|2021-07-22 06:41:10|436.24|430.84|436.14|430.74|436.26|430.86|436.1|430.7|23
1626936080000|2021-07-22 06:41:20|436.12|430.72|436.09|430.69|436.17|430.77|436.08|430.68|14
1626936090000|2021-07-22 06:41:30|436.1|430.7|436.02|430.62|436.11|430.71|436.02|430.62|9
1626936100000|2021-07-22 06:41:40|436.03|430.63|435.98|430.58|436.05|430.65|435.74|430.34|16
1626936110000|2021-07-22 06:41:50|436|430.6|436.08|430.68|436.11|430.71|435.91|430.51|12
1626936120000|2021-07-22 06:42:00|436.09|430.69|436.25|430.85|436.26|430.86|436.09|430.69|13
1626936130000|2021-07-22 06:42:10|436.24|430.84|436.18|430.78|436.24|430.84|436.13|430.73|14
1626936140000|2021-07-22 06:42:20|436.19|430.79|436.19|430.79|436.2|430.8|436.14|430.74|11
1626936150000|2021-07-22 06:42:30|436.18|430.78|436.18|430.78|436.23|430.83|436.15|430.75|7
1626936160000|2021-07-22 06:42:40|436.23|430.83|435.88|430.48|436.24|430.84|435.88|430.48|14
1626936170000|2021-07-22 06:42:50|435.87|430.47|436.02|430.62|436.03|430.63|435.77|430.37|20
1626936180000|2021-07-22 06:43:00|436.04|430.64|435.71|430.31|436.04|430.64|435.71|430.31|12
1626936190000|2021-07-22 06:43:10|435.68|430.28|435.99|430.59|436.02|430.62|435.67|430.27|13
1626936200000|2021-07-22 06:43:20|435.98|430.58|435.97|430.57|436|430.6|435.97|430.57|5
1626936210000|2021-07-22 06:43:30|435.98|430.58|435.97|430.57|435.98|430.58|435.97|430.57|4
1626936220000|2021-07-22 06:43:40|435.98|430.58|436.07|430.67|436.08|430.68|435.97|430.57|8
1626936230000|2021-07-22 06:43:50|436.08|430.68|436.08|430.68|436.08|430.68|436.05|430.65|9
1626936240000|2021-07-22 06:44:00|436.07|430.67|436.09|430.69|436.11|430.71|436.07|430.67|5
1626936250000|2021-07-22 06:44:10|436.1|430.7|436.03|430.63|436.1|430.7|435.98|430.58|11
1626936260000|2021-07-22 06:44:20|436.05|430.65|436.05|430.65|436.06|430.66|436.04|430.64|5
1626936270000|2021-07-22 06:44:30|436.06|430.66|436.12|430.72|436.12|430.72|436.03|430.63|9
1626936280000|2021-07-22 06:44:40|436.09|430.69|435.9|430.5|436.09|430.69|435.86|430.46|14
1626936290000|2021-07-22 06:44:50|435.92|430.52|435.98|430.58|436|430.6|435.92|430.52|6
1626936300000|2021-07-22 06:45:00|435.99|430.59|436.12|430.72|436.12|430.72|435.99|430.59|8
1626936310000|2021-07-22 06:45:10|436.1|430.7|436.14|430.74|436.14|430.74|436.1|430.7|8
1626936320000|2021-07-22 06:45:20|436.1|430.7|436.15|430.75|436.22|430.82|436.1|430.7|9
1626936330000|2021-07-22 06:45:30|436.26|430.86|436.22|430.82|436.26|430.86|436.15|430.75|11
1626936340000|2021-07-22 06:45:40|436.21|430.81|436.7|431.3|436.77|431.37|436.15|430.75|10
1626936350000|2021-07-22 06:45:50|436.82|431.42|436.38|430.98|436.82|431.42|436.28|430.88|26
1626936360000|2021-07-22 06:46:00|436.42|431.02|436.39|430.99|436.45|431.05|436.29|430.89|19
1626936370000|2021-07-22 06:46:10|436.38|430.98|436.41|431.01|436.5|431.1|436.38|430.98|16
1626936380000|2021-07-22 06:46:20|436.39|430.99|436.28|430.88|436.54|431.14|436.28|430.88|17
1626936390000|2021-07-22 06:46:30|436.27|430.87|436.19|430.79|436.29|430.89|436.12|430.72|18
1626936400000|2021-07-22 06:46:40|436.18|430.78|436.11|430.71|436.24|430.84|436.06|430.66|22
1626936410000|2021-07-22 06:46:50|436.09|430.69|435.81|430.41|436.09|430.69|435.81|430.41|17
1626936420000|2021-07-22 06:47:00|435.79|430.39|435.74|430.34|435.79|430.39|435.55|430.15|17
1626936430000|2021-07-22 06:47:10|435.76|430.36|435.69|430.29|435.77|430.37|435.68|430.28|10
1626936440000|2021-07-22 06:47:20|435.67|430.27|435.52|430.12|435.67|430.27|435.51|430.11|19
1626936450000|2021-07-22 06:47:30|435.53|430.13|435.37|429.97|435.55|430.15|435.35|429.95|19
1626936460000|2021-07-22 06:47:40|435.35|429.95|435.3|429.9|435.35|429.95|435.28|429.88|13
1626936480000|2021-07-22 06:48:00|435.31|429.91|435.29|429.89|435.32|429.92|435.28|429.88|8
1626936490000|2021-07-22 06:48:10|435.28|429.88|435.11|429.71|435.28|429.88|435.1|429.7|9
1626936500000|2021-07-22 06:48:20|435.09|429.69|435.11|429.71|435.11|429.71|435.09|429.69|2
1626936510000|2021-07-22 06:48:30|435.12|429.72|435.04|429.64|435.12|429.72|435.04|429.64|8
1626936520000|2021-07-22 06:48:40|435.03|429.63|434.92|429.52|435.03|429.63|434.91|429.51|16
1626936530000|2021-07-22 06:48:50|434.9|429.5|434.72|429.32|434.9|429.5|434.67|429.27|14
1626936540000|2021-07-22 06:49:00|434.69|429.29|434.86|429.46|434.87|429.47|434.69|429.29|10
1626936550000|2021-07-22 06:49:10|434.87|429.47|435|429.6|435.01|429.61|434.87|429.47|10
1626936560000|2021-07-22 06:49:20|435.01|429.61|435.03|429.63|435.04|429.64|435.01|429.61|3
1626936570000|2021-07-22 06:49:30|435.02|429.62|434.95|429.55|435.03|429.63|434.95|429.55|12
1626936580000|2021-07-22 06:49:40|434.96|429.56|434.85|429.45|434.99|429.59|434.84|429.44|15
1626936590000|2021-07-22 06:49:50|434.84|429.44|434.82|429.42|434.85|429.45|434.77|429.37|16
1626936600000|2021-07-22 06:50:00|434.81|429.41|434.9|429.5|434.9|429.5|434.81|429.41|10
1626936610000|2021-07-22 06:50:10|434.85|429.45|434.49|429.09|434.85|429.45|434.49|429.09|18
1626936620000|2021-07-22 06:50:20|434.44|429.04|434.43|429.03|434.44|429.04|434.43|429.03|2
1626936630000|2021-07-22 06:50:30|434.4|429|434.43|429.03|434.43|429.03|434.4|429|2
1626936640000|2021-07-22 06:50:40|434.44|429.04|434.44|429.04|434.44|429.04|434.44|429.04|1
1626936650000|2021-07-22 06:50:50|434.41|429.01|434.33|428.93|434.43|429.03|434.33|428.93|9
1626936660000|2021-07-22 06:51:00|434.34|428.94|434.3|428.9|434.39|428.99|434.27|428.87|17
1626936670000|2021-07-22 06:51:10|434.31|428.91|434.43|429.03|434.44|429.04|434.3|428.9|14
1626936680000|2021-07-22 06:51:20|434.45|429.05|434.45|429.05|434.45|429.05|434.43|429.03|4
1626936690000|2021-07-22 06:51:30|434.47|429.07|434.48|429.08|434.48|429.08|434.39|428.99|8
1626936700000|2021-07-22 06:51:40|434.53|429.13|434.59|429.19|434.61|429.21|434.53|429.13|7
1626936720000|2021-07-22 06:52:00|434.58|429.18|434.75|429.35|434.75|429.35|434.57|429.17|10
1626936730000|2021-07-22 06:52:10|434.78|429.38|434.89|429.49|434.89|429.49|434.76|429.36|10
1626936740000|2021-07-22 06:52:20|434.9|429.5|434.74|429.34|434.9|429.5|434.69|429.29|15
1626936750000|2021-07-22 06:52:30|434.76|429.36|434.61|429.21|434.76|429.36|434.61|429.21|15
1626936760000|2021-07-22 06:52:40|434.6|429.2|434.74|429.34|434.74|429.34|434.49|429.09|15
1626936770000|2021-07-22 06:52:50|434.79|429.39|434.81|429.41|434.81|429.41|434.79|429.39|5
1626936780000|2021-07-22 06:53:00|434.8|429.4|434.65|429.25|434.81|429.41|434.64|429.24|9
1626936790000|2021-07-22 06:53:10|434.63|429.23|434.62|429.22|434.68|429.28|434.5|429.1|13
1626936800000|2021-07-22 06:53:20|434.64|429.24|434.73|429.33|434.74|429.34|434.64|429.24|7
1626936810000|2021-07-22 06:53:30|434.71|429.31|434.73|429.33|434.74|429.34|434.71|429.31|5
1626936820000|2021-07-22 06:53:40|434.67|429.27|434.9|429.5|434.9|429.5|434.63|429.23|15
1626936830000|2021-07-22 06:53:50|434.88|429.48|434.91|429.51|434.91|429.51|434.88|429.48|8
1626936840000|2021-07-22 06:54:00|434.92|429.52|434.96|429.56|434.97|429.57|434.92|429.52|10
1626936850000|2021-07-22 06:54:10|434.95|429.55|434.78|429.38|434.95|429.55|434.75|429.35|11
1626936860000|2021-07-22 06:54:20|434.8|429.4|434.79|429.39|434.82|429.42|434.79|429.39|5
1626936870000|2021-07-22 06:54:30|434.78|429.38|434.79|429.39|434.8|429.4|434.74|429.34|7
1626936880000|2021-07-22 06:54:40|434.78|429.38|434.79|429.39|434.8|429.4|434.75|429.35|10
1626936890000|2021-07-22 06:54:50|434.78|429.38|434.78|429.38|434.79|429.39|434.76|429.36|9
1626936900000|2021-07-22 06:55:00|434.77|429.37|434.76|429.36|434.81|429.41|434.74|429.34|8
1626936910000|2021-07-22 06:55:10|434.77|429.37|434.89|429.49|434.9|429.5|434.75|429.35|11
1626936920000|2021-07-22 06:55:20|434.9|429.5|435.06|429.66|435.06|429.66|434.89|429.49|12
1626936930000|2021-07-22 06:55:30|435.07|429.67|435.37|429.97|435.37|429.97|435.07|429.67|11
1626936940000|2021-07-22 06:55:40|435.38|429.98|435.37|429.97|435.4|430|435.37|429.97|12
1626936950000|2021-07-22 06:55:50|435.4|430|435.64|430.24|435.64|430.24|435.39|429.99|19
1626936960000|2021-07-22 06:56:00|435.68|430.28|435.82|430.42|435.97|430.57|435.68|430.28|20
1626936970000|2021-07-22 06:56:10|435.83|430.43|435.78|430.38|435.83|430.43|435.78|430.38|2
1626936980000|2021-07-22 06:56:20|435.77|430.37|435.6|430.2|435.8|430.4|435.6|430.2|13
1626936990000|2021-07-22 06:56:30|435.58|430.18|435.56|430.16|435.61|430.21|435.54|430.14|13
1626937000000|2021-07-22 06:56:40|435.5|430.1|435.49|430.09|435.5|430.1|435.49|430.09|8
1626937010000|2021-07-22 06:56:50|435.5|430.1|435.55|430.15|435.55|430.15|435.49|430.09|10
1626937020000|2021-07-22 06:57:00|435.54|430.14|435.24|429.84|435.55|430.15|435.24|429.84|17
1626937030000|2021-07-22 06:57:10|435.23|429.83|435.21|429.81|435.23|429.83|435.18|429.78|7
1626937040000|2021-07-22 06:57:20|435.22|429.82|435.28|429.88|435.29|429.89|435.22|429.82|15
1626937050000|2021-07-22 06:57:30|435.25|429.85|435.46|430.06|435.48|430.08|435.25|429.85|20
1626937060000|2021-07-22 06:57:40|435.43|430.03|435.48|430.08|435.48|430.08|435.39|429.99|7
1626937070000|2021-07-22 06:57:50|435.47|430.07|435.49|430.09|435.5|430.1|435.47|430.07|7
1626937080000|2021-07-22 06:58:00|435.52|430.12|435.85|430.45|435.85|430.45|435.52|430.12|19
1626937090000|2021-07-22 06:58:10|435.86|430.46|435.8|430.4|435.86|430.46|435.78|430.38|14
1626937100000|2021-07-22 06:58:20|435.82|430.42|435.82|430.42|435.87|430.47|435.82|430.42|9
1626937110000|2021-07-22 06:58:30|435.8|430.4|435.77|430.37|435.84|430.44|435.77|430.37|9
1626937120000|2021-07-22 06:58:40|435.78|430.38|435.8|430.4|435.8|430.4|435.78|430.38|2
1626937130000|2021-07-22 06:58:50|435.76|430.36|435.7|430.3|435.77|430.37|435.64|430.24|10
1626937140000|2021-07-22 06:59:00|435.71|430.31|435.7|430.3|435.83|430.43|435.69|430.29|21
1626937150000|2021-07-22 06:59:10|435.64|430.24|435.63|430.23|435.65|430.25|435.63|430.23|4
1626937160000|2021-07-22 06:59:20|435.64|430.24|435.71|430.31|435.71|430.31|435.63|430.23|11
1626937170000|2021-07-22 06:59:30|435.72|430.32|435.69|430.29|435.72|430.32|435.66|430.26|14
1626937180000|2021-07-22 06:59:40|435.7|430.3|435.84|430.44|435.84|430.44|435.69|430.29|11
1626937190000|2021-07-22 06:59:50|435.82|430.42|435.8|430.4|435.91|430.51|435.74|430.34|22
1626937200000|2021-07-22 07:00:00|435.81|430.41|435.93|430.53|435.95|430.55|435.79|430.39|24
1626937210000|2021-07-22 07:00:10|435.95|430.55|436.13|430.73|436.16|430.76|435.92|430.52|32
1626937220000|2021-07-22 07:00:20|436.12|430.72|436.13|430.73|436.16|430.76|436.08|430.68|14
1626937230000|2021-07-22 07:00:30|436.15|430.75|436.22|430.82|436.31|430.91|436.15|430.75|17
1626937240000|2021-07-22 07:00:40|436.23|430.83|436.25|430.85|436.25|430.85|436.21|430.81|11
1626937250000|2021-07-22 07:00:50|436.24|430.84|436.24|430.84|436.25|430.85|436.21|430.81|13
1626937260000|2021-07-22 07:01:00|436.23|430.83|436.1|430.7|436.26|430.86|436.06|430.66|16
1626937270000|2021-07-22 07:01:10|436.07|430.67|436.12|430.72|436.14|430.74|436.07|430.67|14
1626937280000|2021-07-22 07:01:20|436.13|430.73|436.01|430.61|436.13|430.73|436.01|430.61|15
1626937290000|2021-07-22 07:01:30|436|430.6|435.96|430.56|436.08|430.68|435.96|430.56|19
1626937300000|2021-07-22 07:01:40|435.94|430.54|435.98|430.58|435.98|430.58|435.92|430.52|12
1626937310000|2021-07-22 07:01:50|435.96|430.56|436.14|430.74|436.17|430.77|435.92|430.52|18
1626937320000|2021-07-22 07:02:00|436.15|430.75|436.12|430.72|436.18|430.78|436.11|430.71|17
1626937330000|2021-07-22 07:02:10|436.09|430.69|435.8|430.4|436.09|430.69|435.8|430.4|14
1626937340000|2021-07-22 07:02:20|435.78|430.38|435.81|430.41|435.83|430.43|435.77|430.37|20
1626937350000|2021-07-22 07:02:30|435.79|430.39|435.8|430.4|435.86|430.46|435.79|430.39|15
1626937360000|2021-07-22 07:02:40|435.81|430.41|435.78|430.38|435.83|430.43|435.73|430.33|15
1626937370000|2021-07-22 07:02:50|435.77|430.37|435.79|430.39|435.8|430.4|435.74|430.34|9
1626937380000|2021-07-22 07:03:00|435.77|430.37|436.06|430.66|436.06|430.66|435.77|430.37|15
1626937390000|2021-07-22 07:03:10|436.07|430.67|436.09|430.69|436.09|430.69|436.07|430.67|2
1626937400000|2021-07-22 07:03:20|436.1|430.7|436.06|430.66|436.13|430.73|436.03|430.63|11
1626937410000|2021-07-22 07:03:30|436.02|430.62|436.01|430.61|436.06|430.66|436.01|430.61|6
1626937420000|2021-07-22 07:03:40|436|430.6|435.86|430.46|436.02|430.62|435.81|430.41|14
1626937430000|2021-07-22 07:03:50|435.85|430.45|435.71|430.31|435.88|430.48|435.71|430.31|15
1626937440000|2021-07-22 07:04:00|435.7|430.3|435.7|430.3|435.7|430.3|435.69|430.29|3
1626937450000|2021-07-22 07:04:10|435.73|430.33|435.79|430.39|435.84|430.44|435.73|430.33|15
1626937460000|2021-07-22 07:04:20|435.78|430.38|435.78|430.38|435.78|430.38|435.76|430.36|12
1626937470000|2021-07-22 07:04:30|435.77|430.37|435.74|430.34|435.77|430.37|435.71|430.31|16
1626937480000|2021-07-22 07:04:40|435.73|430.33|435.69|430.29|435.75|430.35|435.69|430.29|13
1626937490000|2021-07-22 07:04:50|435.68|430.28|435.58|430.18|435.7|430.3|435.58|430.18|13
1626937500000|2021-07-22 07:05:00|435.61|430.21|435.9|430.5|435.92|430.52|435.6|430.2|18
1626937510000|2021-07-22 07:05:10|435.86|430.46|435.97|430.57|435.97|430.57|435.86|430.46|7
1626937520000|2021-07-22 07:05:20|435.99|430.59|436.13|430.73|436.15|430.75|435.99|430.59|12
1626937530000|2021-07-22 07:05:30|436.15|430.75|436.17|430.77|436.17|430.77|436.15|430.75|2
1626937540000|2021-07-22 07:05:40|436.46|431.06|436.69|431.29|436.77|431.37|436.17|430.77|17
1626937550000|2021-07-22 07:05:50|436.66|431.26|436.77|431.37|436.77|431.37|436.64|431.24|17
1626937560000|2021-07-22 07:06:00|436.76|431.36|436.72|431.32|436.76|431.36|436.7|431.3|11
1626937570000|2021-07-22 07:06:10|436.77|431.37|437.02|431.62|437.02|431.62|436.77|431.37|7
1626937580000|2021-07-22 07:06:20|437.01|431.61|436.97|431.57|437.03|431.63|436.88|431.48|22
1626937590000|2021-07-22 07:06:30|437.06|431.66|436.95|431.55|437.11|431.71|436.95|431.55|22
1626937600000|2021-07-22 07:06:40|436.96|431.56|436.97|431.57|436.99|431.59|436.95|431.55|10
1626937610000|2021-07-22 07:06:50|436.86|431.46|436.55|431.15|436.86|431.46|436.55|431.15|23
1626937620000|2021-07-22 07:07:00|436.52|431.12|436.52|431.12|436.54|431.14|436.4|431|19
1626937630000|2021-07-22 07:07:10|436.51|431.11|436.88|431.48|436.91|431.51|436.51|431.11|17
1626937640000|2021-07-22 07:07:20|436.89|431.49|437.03|431.63|437.04|431.64|436.89|431.49|16
1626937650000|2021-07-22 07:07:30|437.04|431.64|437.19|431.79|437.19|431.79|437.01|431.61|12
1626937660000|2021-07-22 07:07:40|437.18|431.78|437.08|431.68|437.18|431.78|437.08|431.68|17
1626937670000|2021-07-22 07:07:50|437.06|431.66|436.95|431.55|437.07|431.67|436.95|431.55|12
1626937680000|2021-07-22 07:08:00|436.98|431.58|437.28|431.88|437.28|431.88|436.98|431.58|19
1626937690000|2021-07-22 07:08:10|437.29|431.89|437.34|431.94|437.34|431.94|437.29|431.89|15
1626937700000|2021-07-22 07:08:20|437.42|432.02|437.58|432.18|437.58|432.18|437.42|432.02|15
1626937710000|2021-07-22 07:08:30|437.56|432.16|437.51|432.11|437.56|432.16|437.49|432.09|19
1626937720000|2021-07-22 07:08:40|437.54|432.14|437.58|432.18|437.59|432.19|437.46|432.06|18
1626937730000|2021-07-22 07:08:50|437.63|432.23|437.66|432.26|437.81|432.41|437.6|432.2|14
1626937740000|2021-07-22 07:09:00|437.63|432.23|437.7|432.3|437.7|432.3|437.41|432.01|21
1626937750000|2021-07-22 07:09:10|437.69|432.29|437.81|432.41|437.87|432.47|437.69|432.29|14
1626937760000|2021-07-22 07:09:20|437.8|432.4|437.84|432.44|437.84|432.44|437.78|432.38|13
1626937770000|2021-07-22 07:09:30|437.83|432.43|437.86|432.46|437.86|432.46|437.81|432.41|21
1626937780000|2021-07-22 07:09:40|437.85|432.45|437.7|432.3|437.85|432.45|437.67|432.27|17
1626937790000|2021-07-22 07:09:50|437.68|432.28|437.44|432.04|437.71|432.31|437.42|432.02|18
1626937800000|2021-07-22 07:10:00|437.45|432.05|437.48|432.08|437.52|432.12|437.36|431.96|13
1626937810000|2021-07-22 07:10:10|437.5|432.1|437.51|432.11|437.53|432.13|437.39|431.99|17
1626937820000|2021-07-22 07:10:20|437.5|432.1|437.36|431.96|437.5|432.1|437.33|431.93|15
1626937830000|2021-07-22 07:10:30|437.37|431.97|437.47|432.07|437.48|432.08|437.36|431.96|10
1626937840000|2021-07-22 07:10:40|437.46|432.06|437.35|431.95|437.48|432.08|437.35|431.95|14
1626937850000|2021-07-22 07:10:50|437.38|431.98|437.22|431.82|437.38|431.98|437.21|431.81|8
1626937860000|2021-07-22 07:11:00|437.21|431.81|437.2|431.8|437.21|431.81|437.2|431.8|2
1626937870000|2021-07-22 07:11:10|437.16|431.76|436.91|431.51|437.16|431.76|436.88|431.48|9
1626937880000|2021-07-22 07:11:20|436.89|431.49|436.76|431.36|436.89|431.49|436.76|431.36|3
1626937890000|2021-07-22 07:11:30|436.79|431.39|436.99|431.59|436.99|431.59|436.79|431.39|10
1626937900000|2021-07-22 07:11:40|436.96|431.56|436.96|431.56|436.96|431.56|436.95|431.55|7
1626937910000|2021-07-22 07:11:50|436.97|431.57|436.96|431.56|437.03|431.63|436.93|431.53|11
1626937920000|2021-07-22 07:12:00|436.93|431.53|437.13|431.73|437.18|431.78|436.93|431.53|18
1626937930000|2021-07-22 07:12:10|437.07|431.67|437.25|431.85|437.27|431.87|437.07|431.67|13
1626937940000|2021-07-22 07:12:20|437.28|431.88|437.32|431.92|437.32|431.92|437.23|431.83|13
1626937950000|2021-07-22 07:12:30|437.31|431.91|437.31|431.91|437.31|431.91|437.29|431.89|7
1626937960000|2021-07-22 07:12:40|437.3|431.9|437.22|431.82|437.3|431.9|437.17|431.77|15
1626937970000|2021-07-22 07:12:50|437.23|431.83|437.15|431.75|437.23|431.83|437.12|431.72|16
1626937990000|2021-07-22 07:13:10|437.16|431.76|437.2|431.8|437.26|431.86|437.16|431.76|14
1626938000000|2021-07-22 07:13:20|437.23|431.83|437.18|431.78|437.23|431.83|437.17|431.77|8
1626938010000|2021-07-22 07:13:30|437.2|431.8|437.15|431.75|437.21|431.81|437.14|431.74|8
1626938020000|2021-07-22 07:13:40|437.21|431.81|437.75|432.35|437.83|432.43|437.21|431.81|29
1626938030000|2021-07-22 07:13:50|437.74|432.34|437.83|432.43|437.88|432.48|437.67|432.27|19
1626938040000|2021-07-22 07:14:00|437.82|432.42|437.7|432.3|437.84|432.44|437.69|432.29|13
1626938050000|2021-07-22 07:14:10|437.78|432.38|439.03|433.63|439.03|433.63|437.78|432.38|27
1626938060000|2021-07-22 07:14:20|439.04|433.64|439.18|433.78|439.18|433.78|439.04|433.64|15
1626938070000|2021-07-22 07:14:30|439.04|433.64|438.97|433.57|439.14|433.74|438.97|433.57|16
1626938080000|2021-07-22 07:14:40|438.94|433.54|438.88|433.48|438.96|433.56|438.66|433.26|22
1626938090000|2021-07-22 07:14:50|438.87|433.47|438.84|433.44|438.91|433.51|438.7|433.3|21
1626938100000|2021-07-22 07:15:00|438.83|433.43|439.18|433.78|439.2|433.8|438.72|433.32|27
1626938110000|2021-07-22 07:15:10|439.16|433.76|439.16|433.76|439.28|433.88|439.12|433.72|15
1626938120000|2021-07-22 07:15:20|439.19|433.79|439.1|433.7|439.37|433.97|439.1|433.7|25
1626938130000|2021-07-22 07:15:30|439.09|433.69|438.94|433.54|439.12|433.72|438.92|433.52|25
1626938140000|2021-07-22 07:15:40|438.95|433.55|438.67|433.27|438.95|433.55|438.67|433.27|17
1626938150000|2021-07-22 07:15:50|438.68|433.28|438.58|433.18|438.7|433.3|438.58|433.18|6
1626938160000|2021-07-22 07:16:00|438.53|433.13|438.5|433.1|438.61|433.21|438.39|432.99|17
1626938170000|2021-07-22 07:16:10|438.62|433.22|438.35|432.95|438.67|433.27|438.35|432.95|10
1626938180000|2021-07-22 07:16:20|438.34|432.94|438.09|432.69|438.34|432.94|438.09|432.69|3
1626938190000|2021-07-22 07:16:30|438.06|432.66|438.16|432.76|438.22|432.82|438.06|432.66|13
1626938200000|2021-07-22 07:16:40|438.15|432.75|438.09|432.69|438.15|432.75|438.03|432.63|8
1626938210000|2021-07-22 07:16:50|438.1|432.7|438.1|432.7|438.14|432.74|438.02|432.62|17
1626938220000|2021-07-22 07:17:00|438.09|432.69|438.09|432.69|438.1|432.7|438.02|432.62|9
1626938230000|2021-07-22 07:17:10|437.99|432.59|437.9|432.5|438.09|432.69|437.86|432.46|15
1626938240000|2021-07-22 07:17:20|437.86|432.46|437.86|432.46|437.86|432.46|437.86|432.46|1
1626938250000|2021-07-22 07:17:30|437.85|432.45|437.86|432.46|437.86|432.46|437.85|432.45|4
1626938260000|2021-07-22 07:17:40|437.82|432.42|437.75|432.35|437.82|432.42|437.75|432.35|3
1626938270000|2021-07-22 07:17:50|437.76|432.36|437.69|432.29|437.76|432.36|437.68|432.28|16
1626938280000|2021-07-22 07:18:00|437.7|432.3|437.84|432.44|437.86|432.46|437.69|432.29|18
1626938290000|2021-07-22 07:18:10|437.91|432.51|438.16|432.76|438.16|432.76|437.91|432.51|17
1626938300000|2021-07-22 07:18:20|438.19|432.79|438.4|433|438.42|433.02|438.19|432.79|15
1626938310000|2021-07-22 07:18:30|438.42|433.02|438.24|432.84|438.42|433.02|438.15|432.75|12
1626938320000|2021-07-22 07:18:40|438.23|432.83|438.25|432.85|438.25|432.85|438.17|432.77|15
1626938330000|2021-07-22 07:18:50|438.24|432.84|438.04|432.64|438.24|432.84|438.03|432.63|5
1626938340000|2021-07-22 07:19:00|438.03|432.63|438.17|432.77|438.17|432.77|437.9|432.5|13
1626938350000|2021-07-22 07:19:10|438.2|432.8|438.31|432.91|438.31|432.91|438.18|432.78|10
1626938360000|2021-07-22 07:19:20|438.33|432.93|438.34|432.94|438.37|432.97|438.33|432.93|9
1626938380000|2021-07-22 07:19:40|438.35|432.95|438.34|432.94|438.37|432.97|438.34|432.94|3
1626938390000|2021-07-22 07:19:50|438.36|432.96|438.37|432.97|438.37|432.97|438.36|432.96|2
1626938400000|2021-07-22 07:20:00|438.35|432.95|438.61|433.21|438.62|433.22|438.35|432.95|10
1626938410000|2021-07-22 07:20:10|438.62|433.22|438.61|433.21|438.62|433.22|438.59|433.19|7
1626938420000|2021-07-22 07:20:20|438.59|433.19|438.59|433.19|438.59|433.19|438.59|433.19|1
1626938430000|2021-07-22 07:20:30|438.61|433.21|438.35|432.95|438.62|433.22|438.35|432.95|21
1626938440000|2021-07-22 07:20:40|438.33|432.93|438.49|433.09|438.5|433.1|438.2|432.8|17
1626938450000|2021-07-22 07:20:50|438.48|433.08|438.55|433.15|438.6|433.2|438.48|433.08|13
1626938460000|2021-07-22 07:21:00|438.56|433.16|438.3|432.9|438.58|433.18|438.3|432.9|24
1626938470000|2021-07-22 07:21:10|438.29|432.89|438.35|432.95|438.37|432.97|438.29|432.89|9
1626938480000|2021-07-22 07:21:20|438.36|432.96|438.37|432.97|438.49|433.09|438.35|432.95|11
1626938490000|2021-07-22 07:21:30|438.38|432.98|438.5|433.1|438.5|433.1|438.38|432.98|15
1626938500000|2021-07-22 07:21:40|438.51|433.11|438.51|433.11|438.51|433.11|438.49|433.09|6
1626938510000|2021-07-22 07:21:50|438.62|433.22|438.62|433.22|438.62|433.22|438.53|433.13|11
1626938520000|2021-07-22 07:22:00|438.59|433.19|438.58|433.18|438.62|433.22|438.58|433.18|5
1626938530000|2021-07-22 07:22:10|438.69|433.29|438.95|433.55|438.95|433.55|438.58|433.18|5
1626938540000|2021-07-22 07:22:20|438.96|433.56|438.86|433.46|439.11|433.71|438.79|433.39|18
1626938550000|2021-07-22 07:22:30|438.92|433.52|438.85|433.45|438.92|433.52|438.79|433.39|10
1626938560000|2021-07-22 07:22:40|438.86|433.46|439.21|433.81|439.21|433.81|438.74|433.34|10
1626938570000|2021-07-22 07:22:50|439.22|433.82|439.12|433.72|439.22|433.82|439.07|433.67|11
1626938580000|2021-07-22 07:23:00|439.15|433.75|439.91|434.51|440.22|434.82|439.15|433.75|30
1626938590000|2021-07-22 07:23:10|439.92|434.52|440.08|434.68|440.13|434.73|439.6|434.2|24
1626938600000|2021-07-22 07:23:20|440.06|434.66|439.66|434.26|440.18|434.78|439.66|434.26|30
1626938610000|2021-07-22 07:23:30|439.54|434.14|439.53|434.13|439.64|434.24|439.52|434.12|20
1626938620000|2021-07-22 07:23:40|439.54|434.14|439.46|434.06|439.69|434.29|439.41|434.01|26
1626938630000|2021-07-22 07:23:50|439.41|434.01|439.7|434.3|439.75|434.35|439.4|434|31
1626938640000|2021-07-22 07:24:00|439.71|434.31|439.5|434.1|439.71|434.31|439.49|434.09|25
1626938650000|2021-07-22 07:24:10|439.49|434.09|439.41|434.01|439.49|434.09|439.33|433.93|15
1626938660000|2021-07-22 07:24:20|439.4|434|439.4|434|439.41|434.01|439.38|433.98|13
1626938670000|2021-07-22 07:24:30|439.41|434.01|439.5|434.1|439.65|434.25|439.41|434.01|18
1626938680000|2021-07-22 07:24:40|439.47|434.07|439.73|434.33|439.73|434.33|439.47|434.07|32
1626938690000|2021-07-22 07:24:50|439.74|434.34|439.85|434.45|440.08|434.68|439.71|434.31|27
1626938700000|2021-07-22 07:25:00|439.73|434.33|439.27|433.87|439.73|434.33|439.24|433.84|25
1626938710000|2021-07-22 07:25:10|439.28|433.88|439.38|433.98|439.44|434.04|439.28|433.88|26
1626938720000|2021-07-22 07:25:20|439.41|434.01|439.52|434.12|439.61|434.21|439.4|434|20
1626938730000|2021-07-22 07:25:30|439.47|434.07|439.6|434.2|439.76|434.36|439.44|434.04|20
1626938740000|2021-07-22 07:25:40|439.59|434.19|439.62|434.22|439.66|434.26|439.54|434.14|18
1626938750000|2021-07-22 07:25:50|439.61|434.21|439.59|434.19|439.62|434.22|439.59|434.19|9
1626938760000|2021-07-22 07:26:00|439.6|434.2|439.82|434.42|439.94|434.54|439.53|434.13|24
1626938770000|2021-07-22 07:26:10|439.77|434.37|439.68|434.28|439.79|434.39|439.68|434.28|12
1626938780000|2021-07-22 07:26:20|439.69|434.29|439.68|434.28|439.76|434.36|439.67|434.27|14
1626938790000|2021-07-22 07:26:30|439.67|434.27|439.47|434.07|439.67|434.27|439.46|434.06|14
1626938800000|2021-07-22 07:26:40|439.48|434.08|439.59|434.19|439.78|434.38|439.48|434.08|16
1626938810000|2021-07-22 07:26:50|439.65|434.25|439.59|434.19|439.65|434.25|439.44|434.04|17
1626938820000|2021-07-22 07:27:00|439.58|434.18|439.46|434.06|439.58|434.18|439.32|433.92|29
1626938830000|2021-07-22 07:27:10|439.43|434.03|439.52|434.12|439.52|434.12|439.27|433.87|23
1626938840000|2021-07-22 07:27:20|439.54|434.14|439.54|434.14|439.69|434.29|439.51|434.11|18
1626938850000|2021-07-22 07:27:30|439.53|434.13|439.65|434.25|439.65|434.25|439.51|434.11|21
1626938860000|2021-07-22 07:27:40|439.66|434.26|439.89|434.49|439.89|434.49|439.66|434.26|15
1626938870000|2021-07-22 07:27:50|439.9|434.5|440.01|434.61|440.01|434.61|439.89|434.49|13
1626938880000|2021-07-22 07:28:00|440.02|434.62|439.91|434.51|440.08|434.68|439.87|434.47|26
1626938890000|2021-07-22 07:28:10|439.89|434.49|439.79|434.39|439.89|434.49|439.72|434.32|25
1626938900000|2021-07-22 07:28:20|439.77|434.37|439.65|434.25|439.77|434.37|439.64|434.24|12
1626938910000|2021-07-22 07:28:30|439.64|434.24|439.75|434.35|439.75|434.35|439.58|434.18|20
1626938920000|2021-07-22 07:28:40|439.76|434.36|439.7|434.3|439.76|434.36|439.68|434.28|21
1626938930000|2021-07-22 07:28:50|439.71|434.31|439.9|434.5|439.9|434.5|439.68|434.28|15
1626938940000|2021-07-22 07:29:00|439.89|434.49|439.84|434.44|439.91|434.51|439.82|434.42|11
1626938950000|2021-07-22 07:29:10|439.81|434.41|439.63|434.23|439.81|434.41|439.58|434.18|21
1626938960000|2021-07-22 07:29:20|439.62|434.22|439.67|434.27|439.67|434.27|439.62|434.22|12
1626938970000|2021-07-22 07:29:30|439.68|434.28|440|434.6|440|434.6|439.66|434.26|21
1626938980000|2021-07-22 07:29:40|439.99|434.59|439.81|434.41|439.99|434.59|439.8|434.4|21
1626938990000|2021-07-22 07:29:50|439.82|434.42|439.86|434.46|439.86|434.46|439.81|434.41|13
1626939000000|2021-07-22 07:30:00|439.87|434.47|439.65|434.25|439.87|434.47|439.63|434.23|22
1626939010000|2021-07-22 07:30:10|439.64|434.24|439.54|434.14|439.66|434.26|439.51|434.11|23
1626939020000|2021-07-22 07:30:20|439.55|434.15|439.57|434.17|439.57|434.17|439.49|434.09|25
1626939030000|2021-07-22 07:30:30|439.72|434.32|439.63|434.23|439.86|434.46|439.63|434.23|21
1626939040000|2021-07-22 07:30:40|439.62|434.22|439.61|434.21|439.68|434.28|439.61|434.21|14
1626939050000|2021-07-22 07:30:50|439.62|434.22|439.63|434.23|439.64|434.24|439.6|434.2|14
1626939060000|2021-07-22 07:31:00|439.62|434.22|439.9|434.5|439.9|434.5|439.5|434.1|21
1626939070000|2021-07-22 07:31:10|439.92|434.52|439.99|434.59|440.02|434.62|439.91|434.51|13
1626939080000|2021-07-22 07:31:20|440|434.6|439.68|434.28|440|434.6|439.66|434.26|22
1626939090000|2021-07-22 07:31:30|439.67|434.27|439.49|434.09|439.75|434.35|439.45|434.05|20
1626939100000|2021-07-22 07:31:40|439.46|434.06|439.42|434.02|439.48|434.08|439.4|434|24
1626939110000|2021-07-22 07:31:50|439.43|434.03|439.25|433.85|439.43|434.03|439.23|433.83|23
1626939120000|2021-07-22 07:32:00|439.26|433.86|439.36|433.96|439.43|434.03|439.26|433.86|17
1626939130000|2021-07-22 07:32:10|439.34|433.94|439.47|434.07|439.49|434.09|439.32|433.92|10
1626939140000|2021-07-22 07:32:20|439.48|434.08|439.47|434.07|439.48|434.08|439.47|434.07|2
1626939150000|2021-07-22 07:32:30|439.46|434.06|439.33|433.93|439.46|434.06|439.3|433.9|6
1626939160000|2021-07-22 07:32:40|439.34|433.94|439.25|433.85|439.34|433.94|439.24|433.84|8
1626939170000|2021-07-22 07:32:50|439.24|433.84|439.26|433.86|439.3|433.9|439.23|433.83|6
1626939180000|2021-07-22 07:33:00|439.37|433.97|439.4|434|439.44|434.04|439.37|433.97|9
1626939190000|2021-07-22 07:33:10|439.38|433.98|439.28|433.88|439.38|433.98|439.13|433.73|17
1626939200000|2021-07-22 07:33:20|439.27|433.87|439.07|433.67|439.27|433.87|439.07|433.67|25
1626939210000|2021-07-22 07:33:30|439.08|433.68|439.22|433.82|439.22|433.82|439.06|433.66|16
1626939220000|2021-07-22 07:33:40|439.26|433.86|439.25|433.85|439.28|433.88|439.24|433.84|7
1626939230000|2021-07-22 07:33:50|439.26|433.86|439.32|433.92|439.36|433.96|439.25|433.85|7
1626939240000|2021-07-22 07:34:00|439.31|433.91|439.26|433.86|439.31|433.91|439.25|433.85|8
1626939250000|2021-07-22 07:34:10|439.21|433.81|439.26|433.86|439.3|433.9|439.21|433.81|9
1626939260000|2021-07-22 07:34:20|439.24|433.84|439.22|433.82|439.28|433.88|439.22|433.82|9
1626939270000|2021-07-22 07:34:30|439.24|433.84|439.44|434.04|439.44|434.04|439.24|433.84|11
1626939280000|2021-07-22 07:34:40|439.39|433.99|439.34|433.94|439.43|434.03|439.32|433.92|11
1626939290000|2021-07-22 07:34:50|439.29|433.89|439.24|433.84|439.29|433.89|439.2|433.8|10
1626939300000|2021-07-22 07:35:00|439.28|433.88|439.22|433.82|439.29|433.89|439.21|433.81|16
1626939310000|2021-07-22 07:35:10|439.21|433.81|439.07|433.67|439.21|433.81|439.07|433.67|12
1626939320000|2021-07-22 07:35:20|439.08|433.68|439.04|433.64|439.09|433.69|439.03|433.63|17
1626939330000|2021-07-22 07:35:30|438.96|433.56|438.83|433.43|438.96|433.56|438.83|433.43|20
1626939340000|2021-07-22 07:35:40|438.86|433.46|438.88|433.48|438.89|433.49|438.84|433.44|10
1626939350000|2021-07-22 07:35:50|438.89|433.49|438.89|433.49|438.91|433.51|438.87|433.47|10
1626939360000|2021-07-22 07:36:00|439.02|433.62|439.19|433.79|439.19|433.79|439.02|433.62|5
1626939370000|2021-07-22 07:36:10|439.25|433.85|439.12|433.72|439.26|433.86|439.12|433.72|5
1626939380000|2021-07-22 07:36:20|439.13|433.73|438.95|433.55|439.14|433.74|438.95|433.55|21
1626939390000|2021-07-22 07:36:30|438.96|433.56|438.9|433.5|438.96|433.56|438.89|433.49|12
1626939400000|2021-07-22 07:36:40|438.92|433.52|438.91|433.51|438.93|433.53|438.84|433.44|10
1626939410000|2021-07-22 07:36:50|438.92|433.52|438.9|433.5|438.92|433.52|438.9|433.5|5
1626939420000|2021-07-22 07:37:00|438.91|433.51|438.89|433.49|438.92|433.52|438.88|433.48|7
1626939430000|2021-07-22 07:37:10|438.88|433.48|438.89|433.49|438.89|433.49|438.88|433.48|4
1626939440000|2021-07-22 07:37:20|438.88|433.48|438.94|433.54|438.97|433.57|438.88|433.48|9
1626939450000|2021-07-22 07:37:30|438.97|433.57|438.97|433.57|438.97|433.57|438.97|433.57|1
1626939460000|2021-07-22 07:37:40|438.92|433.52|438.92|433.52|438.92|433.52|438.92|433.52|1
1626939470000|2021-07-22 07:37:50|438.9|433.5|438.87|433.47|438.9|433.5|438.87|433.47|2
1626939480000|2021-07-22 07:38:00|438.9|433.5|438.96|433.56|438.99|433.59|438.9|433.5|7
1626939490000|2021-07-22 07:38:10|438.98|433.58|438.98|433.58|438.98|433.58|438.97|433.57|3
1626939500000|2021-07-22 07:38:20|438.96|433.56|439.04|433.64|439.06|433.66|438.96|433.56|8
1626939520000|2021-07-22 07:38:40|439.03|433.63|439.03|433.63|439.03|433.63|439.03|433.63|1
1626939530000|2021-07-22 07:38:50|439.04|433.64|439.04|433.64|439.04|433.64|439.04|433.64|1
1626939540000|2021-07-22 07:39:00|438.97|433.57|438.9|433.5|439|433.6|438.9|433.5|8
1626939550000|2021-07-22 07:39:10|438.89|433.49|438.96|433.56|438.97|433.57|438.89|433.49|7
1626939570000|2021-07-22 07:39:30|438.97|433.57|438.91|433.51|438.97|433.57|438.9|433.5|4
1626939580000|2021-07-22 07:39:40|438.92|433.52|438.91|433.51|438.92|433.52|438.91|433.51|2
1626939590000|2021-07-22 07:39:50|438.92|433.52|438.97|433.57|438.97|433.57|438.92|433.52|5
1626939600000|2021-07-22 07:40:00|438.94|433.54|438.71|433.31|438.94|433.54|438.71|433.31|10
1626939610000|2021-07-22 07:40:10|438.75|433.35|438.68|433.28|438.75|433.35|438.62|433.22|15
1626939620000|2021-07-22 07:40:20|438.67|433.27|438.62|433.22|438.69|433.29|438.51|433.11|19
1626939630000|2021-07-22 07:40:30|438.67|433.27|438.68|433.28|438.68|433.28|438.62|433.22|16
1626939640000|2021-07-22 07:40:40|438.59|433.19|438.44|433.04|438.7|433.3|438.43|433.03|19
1626939650000|2021-07-22 07:40:50|438.42|433.02|438.41|433.01|438.42|433.02|438.39|432.99|8
1626939660000|2021-07-22 07:41:00|438.4|433|438.38|432.98|438.4|433|438.38|432.98|5
1626939670000|2021-07-22 07:41:10|438.39|432.99|438.36|432.96|438.39|432.99|438.36|432.96|3
1626939680000|2021-07-22 07:41:20|438.37|432.97|438.39|432.99|438.39|432.99|438.36|432.96|5
1626939690000|2021-07-22 07:41:30|438.29|432.89|438.29|432.89|438.31|432.91|438.29|432.89|4
1626939700000|2021-07-22 07:41:40|438.3|432.9|438.41|433.01|438.42|433.02|438.3|432.9|9
1626939710000|2021-07-22 07:41:50|438.42|433.02|438.57|433.17|438.59|433.19|438.42|433.02|7
1626939720000|2021-07-22 07:42:00|438.56|433.16|438.55|433.15|438.56|433.16|438.55|433.15|2
1626939730000|2021-07-22 07:42:10|438.57|433.17|438.68|433.28|438.68|433.28|438.57|433.17|4
1626939740000|2021-07-22 07:42:20|438.73|433.33|438.53|433.13|438.73|433.33|438.48|433.08|10
1626939750000|2021-07-22 07:42:30|438.51|433.11|438.42|433.02|438.51|433.11|438.42|433.02|9
1626939760000|2021-07-22 07:42:40|438.41|433.01|438.3|432.9|438.41|433.01|438.24|432.84|18
1626939770000|2021-07-22 07:42:50|438.29|432.89|438.03|432.63|438.29|432.89|437.96|432.56|18
1626939780000|2021-07-22 07:43:00|438.02|432.62|438.01|432.61|438.03|432.63|437.99|432.59|4
1626939790000|2021-07-22 07:43:10|437.98|432.58|437.68|432.28|437.98|432.58|437.68|432.28|11
1626939800000|2021-07-22 07:43:20|437.59|432.19|437.64|432.24|437.66|432.26|437.52|432.12|13
1626939810000|2021-07-22 07:43:30|437.63|432.23|437.71|432.31|437.9|432.5|437.63|432.23|20
1626939820000|2021-07-22 07:43:40|437.64|432.24|437.65|432.25|437.66|432.26|437.62|432.22|10
1626939830000|2021-07-22 07:43:50|437.66|432.26|437.64|432.24|437.66|432.26|437.61|432.21|8
1626939840000|2021-07-22 07:44:00|437.63|432.23|437.62|432.22|437.64|432.24|437.62|432.22|7
1626939850000|2021-07-22 07:44:10|437.61|432.21|437.61|432.21|437.62|432.22|437.61|432.21|3
1626939860000|2021-07-22 07:44:20|437.6|432.2|437.5|432.1|437.6|432.2|437.49|432.09|13
1626939870000|2021-07-22 07:44:30|437.48|432.08|437.59|432.19|437.61|432.21|437.48|432.08|8
1626939880000|2021-07-22 07:44:40|437.6|432.2|437.66|432.26|437.66|432.26|437.59|432.19|9
1626939890000|2021-07-22 07:44:50|437.65|432.25|437.66|432.26|437.66|432.26|437.65|432.25|2
1626939910000|2021-07-22 07:45:10|437.64|432.24|437.63|432.23|437.64|432.24|437.58|432.18|12
1626939920000|2021-07-22 07:45:20|437.62|432.22|437.55|432.15|437.63|432.23|437.55|432.15|16
1626939930000|2021-07-22 07:45:30|437.51|432.11|437.28|431.88|437.54|432.14|437.28|431.88|24
1626939940000|2021-07-22 07:45:40|437.23|431.83|437.15|431.75|437.23|431.83|436.74|431.34|31
1626939950000|2021-07-22 07:45:50|437.13|431.73|437.1|431.7|437.17|431.77|437.1|431.7|14
1626939960000|2021-07-22 07:46:00|437.14|431.74|436.69|431.29|437.17|431.77|436.62|431.22|29
1626939970000|2021-07-22 07:46:10|436.7|431.3|436.63|431.23|436.75|431.35|436.58|431.18|16
1626939980000|2021-07-22 07:46:20|436.62|431.22|436.7|431.3|436.71|431.31|436.62|431.22|11
1626939990000|2021-07-22 07:46:30|436.69|431.29|436.85|431.45|436.85|431.45|436.69|431.29|9
1626940000000|2021-07-22 07:46:40|436.84|431.44|436.81|431.41|436.85|431.45|436.69|431.29|19
1626940010000|2021-07-22 07:46:50|436.8|431.4|436.84|431.44|436.87|431.47|436.8|431.4|12
1626940020000|2021-07-22 07:47:00|436.83|431.43|436.73|431.33|436.83|431.43|436.73|431.33|12
1626940030000|2021-07-22 07:47:10|436.74|431.34|436.73|431.33|436.74|431.34|436.71|431.31|6
1626940040000|2021-07-22 07:47:20|436.72|431.32|436.72|431.32|436.74|431.34|436.71|431.31|6
1626940050000|2021-07-22 07:47:30|436.74|431.34|436.57|431.17|436.74|431.34|436.57|431.17|10
1626940060000|2021-07-22 07:47:40|436.61|431.21|436.57|431.17|436.61|431.21|436.51|431.11|12
1626940070000|2021-07-22 07:47:50|436.53|431.13|436.45|431.05|436.54|431.14|436.42|431.02|17
1626940080000|2021-07-22 07:48:00|436.44|431.04|436.6|431.2|436.62|431.22|436.44|431.04|18
1626940090000|2021-07-22 07:48:10|436.61|431.21|436.59|431.19|436.61|431.21|436.59|431.19|12
1626940100000|2021-07-22 07:48:20|436.62|431.22|436.62|431.22|436.77|431.37|436.61|431.21|17
1626940110000|2021-07-22 07:48:30|436.61|431.21|436.63|431.23|436.65|431.25|436.56|431.16|10
1626940120000|2021-07-22 07:48:40|436.65|431.25|436.74|431.34|436.76|431.36|436.65|431.25|17
1626940130000|2021-07-22 07:48:50|436.73|431.33|436.74|431.34|436.74|431.34|436.73|431.33|2
1626940140000|2021-07-22 07:49:00|436.77|431.37|436.86|431.46|436.94|431.54|436.77|431.37|14
1626940150000|2021-07-22 07:49:10|436.83|431.43|436.84|431.44|436.84|431.44|436.82|431.42|6
1626940160000|2021-07-22 07:49:20|436.85|431.45|436.91|431.51|436.91|431.51|436.85|431.45|5
1626940170000|2021-07-22 07:49:30|436.9|431.5|436.77|431.37|436.9|431.5|436.72|431.32|14
1626940180000|2021-07-22 07:49:40|436.68|431.28|436.59|431.19|436.68|431.28|436.59|431.19|5
1626940190000|2021-07-22 07:49:50|436.61|431.21|436.53|431.13|436.64|431.24|436.48|431.08|10
1626940200000|2021-07-22 07:50:00|436.54|431.14|436.33|430.93|436.54|431.14|436.1|430.7|24
1626940210000|2021-07-22 07:50:10|436.32|430.92|436.17|430.77|436.34|430.94|436.17|430.77|23
1626940220000|2021-07-22 07:50:20|436.14|430.74|436.24|430.84|436.28|430.88|436.11|430.71|15
1626940230000|2021-07-22 07:50:30|436.25|430.85|436.26|430.86|436.26|430.86|436.21|430.81|10
1626940240000|2021-07-22 07:50:40|436.28|430.88|436.26|430.86|436.29|430.89|436.26|430.86|11
1626940250000|2021-07-22 07:50:50|436.29|430.89|436.19|430.79|436.29|430.89|436.13|430.73|16
1626940260000|2021-07-22 07:51:00|436.16|430.76|436.14|430.74|436.26|430.86|436.14|430.74|12
1626940270000|2021-07-22 07:51:10|436.12|430.72|436.11|430.71|436.12|430.72|435.93|430.53|16
1626940280000|2021-07-22 07:51:20|436.12|430.72|436.07|430.67|436.17|430.77|436.07|430.67|21
1626940290000|2021-07-22 07:51:30|436.11|430.71|436.16|430.76|436.16|430.76|436.1|430.7|8
1626940300000|2021-07-22 07:51:40|436.18|430.78|436.04|430.64|436.19|430.79|436.04|430.64|21
1626940310000|2021-07-22 07:51:50|436|430.6|435.8|430.4|436|430.6|435.79|430.39|11
1626940320000|2021-07-22 07:52:00|435.81|430.41|435.86|430.46|435.93|430.53|435.81|430.41|24
1626940330000|2021-07-22 07:52:10|435.87|430.47|435.57|430.17|435.87|430.47|435.57|430.17|25
1626940340000|2021-07-22 07:52:20|435.61|430.21|435.58|430.18|435.64|430.24|435.58|430.18|7
1626940350000|2021-07-22 07:52:30|435.61|430.21|435.6|430.2|435.61|430.21|435.58|430.18|11
1626940360000|2021-07-22 07:52:40|435.63|430.23|435.56|430.16|435.7|430.3|435.56|430.16|11
1626940370000|2021-07-22 07:52:50|435.55|430.15|435.55|430.15|435.56|430.16|435.55|430.15|7
1626940380000|2021-07-22 07:53:00|435.48|430.08|435.71|430.31|435.71|430.31|435.48|430.08|8
1626940390000|2021-07-22 07:53:10|435.74|430.34|435.52|430.12|435.81|430.41|435.52|430.12|16
1626940400000|2021-07-22 07:53:20|435.51|430.11|435.45|430.05|435.51|430.11|435.35|429.95|20
1626940410000|2021-07-22 07:53:30|435.46|430.06|435.45|430.05|435.46|430.06|435.39|429.99|16
1626940420000|2021-07-22 07:53:40|435.44|430.04|435.4|430|435.47|430.07|435.31|429.91|17
1626940430000|2021-07-22 07:53:50|435.41|430.01|435.34|429.94|435.41|430.01|435.34|429.94|13
1626940440000|2021-07-22 07:54:00|435.36|429.96|435.49|430.09|435.58|430.18|435.36|429.96|23
1626940450000|2021-07-22 07:54:10|435.5|430.1|435.51|430.11|435.51|430.11|435.5|430.1|4
1626940460000|2021-07-22 07:54:20|435.53|430.13|435.66|430.26|435.66|430.26|435.53|430.13|10
1626940470000|2021-07-22 07:54:30|435.7|430.3|435.81|430.41|435.81|430.41|435.7|430.3|8
1626940480000|2021-07-22 07:54:40|435.8|430.4|435.8|430.4|435.8|430.4|435.8|430.4|1
1626940490000|2021-07-22 07:54:50|435.78|430.38|435.94|430.54|435.94|430.54|435.78|430.38|9
1626940500000|2021-07-22 07:55:00|435.97|430.57|435.73|430.33|435.97|430.57|435.73|430.33|8
1626940510000|2021-07-22 07:55:10|435.72|430.32|435.57|430.17|435.8|430.4|435.57|430.17|15
1626940520000|2021-07-22 07:55:20|435.59|430.19|435.38|429.98|435.59|430.19|435.34|429.94|11
1626940530000|2021-07-22 07:55:30|435.39|429.99|435.91|430.51|435.93|430.53|435.39|429.99|28
1626940540000|2021-07-22 07:55:40|435.87|430.47|436.19|430.79|436.19|430.79|435.87|430.47|21
1626940550000|2021-07-22 07:55:50|436.23|430.83|436.23|430.83|436.23|430.83|436.15|430.75|16
1626940560000|2021-07-22 07:56:00|436.22|430.82|436.02|430.62|436.22|430.82|435.9|430.5|17
1626940570000|2021-07-22 07:56:10|436.04|430.64|436.13|430.73|436.14|430.74|436.04|430.64|19
1626940580000|2021-07-22 07:56:20|436.14|430.74|436.03|430.63|436.14|430.74|435.99|430.59|18
1626940590000|2021-07-22 07:56:30|435.99|430.59|436.05|430.65|436.07|430.67|435.99|430.59|18
1626940600000|2021-07-22 07:56:40|436.04|430.64|435.92|430.52|436.06|430.66|435.85|430.45|18
1626940610000|2021-07-22 07:56:50|435.94|430.54|435.94|430.54|435.97|430.57|435.93|430.53|15
1626940620000|2021-07-22 07:57:00|435.91|430.51|435.9|430.5|435.91|430.51|435.85|430.45|12
1626940630000|2021-07-22 07:57:10|435.94|430.54|435.89|430.49|435.94|430.54|435.89|430.49|7
1626940640000|2021-07-22 07:57:20|435.88|430.48|435.88|430.48|435.89|430.49|435.88|430.48|3
1626940650000|2021-07-22 07:57:30|435.89|430.49|435.89|430.49|435.89|430.49|435.86|430.46|17
1626940660000|2021-07-22 07:57:40|435.88|430.48|435.86|430.46|435.89|430.49|435.86|430.46|3
1626940670000|2021-07-22 07:57:50|435.9|430.5|436.13|430.73|436.13|430.73|435.9|430.5|15
1626940680000|2021-07-22 07:58:00|436.12|430.72|436.19|430.79|436.19|430.79|436.05|430.65|7
1626940690000|2021-07-22 07:58:10|436.24|430.84|436.47|431.07|436.47|431.07|436.24|430.84|13
1626940700000|2021-07-22 07:58:20|436.49|431.09|436.52|431.12|436.54|431.14|436.48|431.08|12
1626940710000|2021-07-22 07:58:30|436.54|431.14|436.54|431.14|436.54|431.14|436.52|431.12|9
1626940730000|2021-07-22 07:58:50|436.56|431.16|436.35|430.95|436.56|431.16|436.34|430.94|16
1626940740000|2021-07-22 07:59:00|436.36|430.96|436.34|430.94|436.37|430.97|436.33|430.93|15
1626940750000|2021-07-22 07:59:10|436.33|430.93|436.36|430.96|436.39|430.99|436.33|430.93|15
1626940760000|2021-07-22 07:59:20|436.37|430.97|436.35|430.95|436.37|430.97|436.35|430.95|9
1626940770000|2021-07-22 07:59:30|436.37|430.97|436.58|431.18|436.67|431.27|436.37|430.97|17
1626940780000|2021-07-22 07:59:40|436.57|431.17|436.51|431.11|436.58|431.18|436.51|431.11|13
1626940790000|2021-07-22 07:59:50|436.53|431.13|436.54|431.14|436.58|431.18|436.52|431.12|11
1626940800000|2021-07-22 08:00:00|436.56|431.16|436.46|431.06|436.57|431.17|436.46|431.06|10
1626940810000|2021-07-22 08:00:10|436.47|431.07|436.55|431.15|436.63|431.23|436.46|431.06|14
1626940820000|2021-07-22 08:00:20|436.54|431.14|436.52|431.12|436.56|431.16|436.52|431.12|17
1626940830000|2021-07-22 08:00:30|436.51|431.11|436.52|431.12|436.52|431.12|436.51|431.11|6
1626940840000|2021-07-22 08:00:40|436.54|431.14|436.54|431.14|436.54|431.14|436.53|431.13|3
1626940850000|2021-07-22 08:00:50|436.49|431.09|436.48|431.08|436.49|431.09|436.41|431.01|5
1626940860000|2021-07-22 08:01:00|436.47|431.07|436.46|431.06|436.47|431.07|436.44|431.04|7
1626940870000|2021-07-22 08:01:10|436.45|431.05|436.42|431.02|436.46|431.06|436.41|431.01|10
1626940880000|2021-07-22 08:01:20|436.46|431.06|436.19|430.79|436.57|431.17|436.19|430.79|24
1626940890000|2021-07-22 08:01:30|436.17|430.77|435.98|430.58|436.17|430.77|435.98|430.58|12
1626940910000|2021-07-22 08:01:50|435.95|430.55|435.67|430.27|435.95|430.55|435.67|430.27|6
1626940920000|2021-07-22 08:02:00|435.65|430.25|436.11|430.71|436.22|430.82|435.46|430.06|32
1626940930000|2021-07-22 08:02:10|436.12|430.72|436.09|430.69|436.16|430.76|435.89|430.49|23
1626940940000|2021-07-22 08:02:20|436.13|430.73|435.96|430.56|436.23|430.83|435.96|430.56|18
1626940950000|2021-07-22 08:02:30|435.97|430.57|436.21|430.81|436.27|430.87|435.96|430.56|15
1626940960000|2021-07-22 08:02:40|436.24|430.84|436.2|430.8|436.24|430.84|436.18|430.78|11
1626940970000|2021-07-22 08:02:50|436.19|430.79|436.47|431.07|436.47|431.07|436.19|430.79|14
1626940980000|2021-07-22 08:03:00|436.45|431.05|436.92|431.52|436.94|431.54|436.45|431.05|17
1626940990000|2021-07-22 08:03:10|436.87|431.47|436.48|431.08|436.89|431.49|436.44|431.04|18
1626941000000|2021-07-22 08:03:20|436.47|431.07|436.26|430.86|436.5|431.1|436.24|430.84|13
1626941010000|2021-07-22 08:03:30|436.25|430.85|436.29|430.89|436.32|430.92|436.25|430.85|10
1626941020000|2021-07-22 08:03:40|436.31|430.91|436.32|430.92|436.33|430.93|436.27|430.87|8
1626941030000|2021-07-22 08:03:50|436.33|430.93|436.2|430.8|436.33|430.93|436.19|430.79|13
1626941040000|2021-07-22 08:04:00|436.16|430.76|435.75|430.35|436.16|430.76|435.72|430.32|22
1626941050000|2021-07-22 08:04:10|435.74|430.34|435.57|430.17|435.74|430.34|435.55|430.15|16
1626941060000|2021-07-22 08:04:20|435.56|430.16|435.49|430.09|435.6|430.2|435.49|430.09|18
1626941070000|2021-07-22 08:04:30|435.43|430.03|435.63|430.23|435.63|430.23|435.43|430.03|15
1626941080000|2021-07-22 08:04:40|435.61|430.21|435.67|430.27|435.68|430.28|435.59|430.19|15
1626941090000|2021-07-22 08:04:50|435.69|430.29|435.82|430.42|435.85|430.45|435.69|430.29|12
1626941100000|2021-07-22 08:05:00|435.81|430.41|435.8|430.4|435.81|430.41|435.78|430.38|9
1626941110000|2021-07-22 08:05:10|435.81|430.41|435.85|430.45|435.85|430.45|435.8|430.4|5
1626941120000|2021-07-22 08:05:20|435.87|430.47|435.86|430.46|435.91|430.51|435.86|430.46|5
1626941130000|2021-07-22 08:05:30|435.87|430.47|435.79|430.39|435.87|430.47|435.75|430.35|12
1626941140000|2021-07-22 08:05:40|435.78|430.38|435.79|430.39|435.81|430.41|435.76|430.36|13
1626941150000|2021-07-22 08:05:50|435.8|430.4|435.76|430.36|435.85|430.45|435.76|430.36|11
1626941160000|2021-07-22 08:06:00|435.77|430.37|435.98|430.58|435.98|430.58|435.77|430.37|8
1626941170000|2021-07-22 08:06:10|435.97|430.57|435.98|430.58|435.98|430.58|435.97|430.57|2
1626941180000|2021-07-22 08:06:20|435.97|430.57|435.95|430.55|435.98|430.58|435.91|430.51|9
1626941190000|2021-07-22 08:06:30|435.96|430.56|435.8|430.4|435.96|430.56|435.8|430.4|5
1626941200000|2021-07-22 08:06:40|435.79|430.39|435.79|430.39|435.83|430.43|435.74|430.34|16
1626941210000|2021-07-22 08:06:50|435.8|430.4|435.81|430.41|435.81|430.41|435.77|430.37|6
1626941220000|2021-07-22 08:07:00|435.72|430.32|435.74|430.34|435.74|430.34|435.72|430.32|3
1626941230000|2021-07-22 08:07:10|435.77|430.37|435.76|430.36|435.77|430.37|435.71|430.31|5
1626941240000|2021-07-22 08:07:20|435.72|430.32|436.16|430.76|436.16|430.76|435.71|430.31|16
1626941250000|2021-07-22 08:07:30|436.15|430.75|435.91|430.51|436.15|430.75|435.9|430.5|10
1626941260000|2021-07-22 08:07:40|435.9|430.5|435.91|430.51|435.92|430.52|435.9|430.5|7
1626941270000|2021-07-22 08:07:50|435.93|430.53|435.92|430.52|435.93|430.53|435.92|430.52|2
1626941280000|2021-07-22 08:08:00|435.93|430.53|435.98|430.58|435.99|430.59|435.93|430.53|6
1626941290000|2021-07-22 08:08:10|435.99|430.59|436.16|430.76|436.16|430.76|435.99|430.59|5
1626941300000|2021-07-22 08:08:20|436.14|430.74|436.05|430.65|436.14|430.74|436.02|430.62|4
1626941310000|2021-07-22 08:08:30|436|430.6|435.98|430.58|436|430.6|435.98|430.58|2
1626941320000|2021-07-22 08:08:40|435.93|430.53|435.69|430.29|435.93|430.53|435.67|430.27|14
1626941330000|2021-07-22 08:08:50|435.68|430.28|435.68|430.28|435.69|430.29|435.67|430.27|5
1626941340000|2021-07-22 08:09:00|435.72|430.32|435.64|430.24|435.75|430.35|435.64|430.24|17
1626941350000|2021-07-22 08:09:10|435.63|430.23|435.66|430.26|435.66|430.26|435.6|430.2|7
1626941360000|2021-07-22 08:09:20|435.68|430.28|435.63|430.23|435.68|430.28|435.6|430.2|7
1626941370000|2021-07-22 08:09:30|435.62|430.22|435.62|430.22|435.64|430.24|435.62|430.22|7
1626941390000|2021-07-22 08:09:50|435.63|430.23|435.66|430.26|435.68|430.28|435.63|430.23|5
1626941400000|2021-07-22 08:10:00|435.64|430.24|435.65|430.25|435.66|430.26|435.64|430.24|9
1626941410000|2021-07-22 08:10:10|435.64|430.24|435.64|430.24|435.64|430.24|435.61|430.21|6
1626941420000|2021-07-22 08:10:20|435.63|430.23|435.64|430.24|435.64|430.24|435.61|430.21|3
1626941430000|2021-07-22 08:10:30|435.61|430.21|435.62|430.22|435.64|430.24|435.61|430.21|4
1626941440000|2021-07-22 08:10:40|435.65|430.25|435.66|430.26|435.66|430.26|435.64|430.24|4
1626941450000|2021-07-22 08:10:50|435.65|430.25|435.98|430.58|435.98|430.58|435.65|430.25|12
1626941460000|2021-07-22 08:11:00|436.04|430.64|436.04|430.64|436.05|430.65|436.04|430.64|3
1626941470000|2021-07-22 08:11:10|436.09|430.69|436.19|430.79|436.19|430.79|436.09|430.69|5
1626941480000|2021-07-22 08:11:20|436.21|430.81|436.25|430.85|436.25|430.85|436.21|430.81|2
1626941500000|2021-07-22 08:11:40|436.26|430.86|436.78|431.38|436.78|431.38|436.21|430.81|12
1626941510000|2021-07-22 08:11:50|436.87|431.47|436.67|431.27|436.87|431.47|436.67|431.27|4
1626941520000|2021-07-22 08:12:00|436.66|431.26|436.43|431.03|436.66|431.26|436.43|431.03|21
1626941530000|2021-07-22 08:12:10|436.45|431.05|436.42|431.02|436.45|431.05|436.4|431|7
1626941540000|2021-07-22 08:12:20|436.46|431.06|436.69|431.29|436.69|431.29|436.43|431.03|9
1626941550000|2021-07-22 08:12:30|436.72|431.32|436.72|431.32|436.72|431.32|436.7|431.3|6
1626941560000|2021-07-22 08:12:40|436.71|431.31|436.7|431.3|436.72|431.32|436.66|431.26|13
1626941570000|2021-07-22 08:12:50|436.71|431.31|436.42|431.02|436.71|431.31|436.36|430.96|18
1626941580000|2021-07-22 08:13:00|436.47|431.07|436.43|431.03|436.5|431.1|436.42|431.02|8
1626941590000|2021-07-22 08:13:10|436.42|431.02|436.44|431.04|436.44|431.04|436.34|430.94|8
1626941600000|2021-07-22 08:13:20|436.48|431.08|436.55|431.15|436.55|431.15|436.45|431.05|15
1626941610000|2021-07-22 08:13:30|436.53|431.13|436.72|431.32|436.72|431.32|436.53|431.13|8
1626941620000|2021-07-22 08:13:40|436.75|431.35|436.75|431.35|436.75|431.35|436.75|431.35|1
1626941630000|2021-07-22 08:13:50|436.63|431.23|436.68|431.28|436.68|431.28|436.63|431.23|2
1626941640000|2021-07-22 08:14:00|436.71|431.31|436.74|431.34|436.91|431.51|436.7|431.3|9
1626941650000|2021-07-22 08:14:10|436.72|431.32|436.83|431.43|436.83|431.43|436.7|431.3|11
1626941660000|2021-07-22 08:14:20|436.86|431.46|437.17|431.77|437.18|431.78|436.85|431.45|13
1626941670000|2021-07-22 08:14:30|437.19|431.79|437.09|431.69|437.25|431.85|437.08|431.68|18
1626941680000|2021-07-22 08:14:40|437.1|431.7|437.14|431.74|437.14|431.74|437.1|431.7|14
1626941690000|2021-07-22 08:14:50|437.13|431.73|437.13|431.73|437.13|431.73|437.13|431.73|1
1626941700000|2021-07-22 08:15:00|437.12|431.72|437.44|432.04|437.45|432.05|437.12|431.72|16
1626941710000|2021-07-22 08:15:10|437.5|432.1|437.38|431.98|437.59|432.19|437.34|431.94|29
1626941720000|2021-07-22 08:15:20|437.39|431.99|437.34|431.94|437.39|431.99|437.29|431.89|7
1626941730000|2021-07-22 08:15:30|437.33|431.93|438.22|432.82|438.22|432.82|437.33|431.93|33
1626941740000|2021-07-22 08:15:40|438.2|432.8|437.77|432.37|438.21|432.81|437.77|432.37|20
1626941750000|2021-07-22 08:15:50|437.78|432.38|438.08|432.68|438.19|432.79|437.78|432.38|18
1626941760000|2021-07-22 08:16:00|438.07|432.67|437.94|432.54|438.08|432.68|437.93|432.53|17
1626941770000|2021-07-22 08:16:10|437.92|432.52|437.81|432.41|437.92|432.52|437.76|432.36|6
1626941780000|2021-07-22 08:16:20|437.78|432.38|437.76|432.36|437.81|432.41|437.75|432.35|16
1626941790000|2021-07-22 08:16:30|437.77|432.37|437.55|432.15|437.77|432.37|437.55|432.15|14
1626941800000|2021-07-22 08:16:40|437.53|432.13|437.53|432.13|437.56|432.16|437.4|432|21
1626941810000|2021-07-22 08:16:50|437.52|432.12|437.85|432.45|437.85|432.45|437.52|432.12|12
1626941820000|2021-07-22 08:17:00|437.95|432.55|438.03|432.63|438.03|432.63|437.93|432.53|7
1626941830000|2021-07-22 08:17:10|438.13|432.73|438.15|432.75|438.16|432.76|438.11|432.71|8
1626941840000|2021-07-22 08:17:20|438.18|432.78|437.96|432.56|438.18|432.78|437.92|432.52|20
1626941850000|2021-07-22 08:17:30|437.93|432.53|438.06|432.66|438.08|432.68|437.9|432.5|17
1626941860000|2021-07-22 08:17:40|438.07|432.67|438.01|432.61|438.08|432.68|437.91|432.51|23
1626941870000|2021-07-22 08:17:50|438.02|432.62|438.24|432.84|438.24|432.84|437.97|432.57|23
1626941880000|2021-07-22 08:18:00|438.25|432.85|438.23|432.83|438.28|432.88|438.21|432.81|12
1626941890000|2021-07-22 08:18:10|438.22|432.82|438.22|432.82|438.3|432.9|438.2|432.8|15
1626941900000|2021-07-22 08:18:20|438.23|432.83|438.16|432.76|438.24|432.84|438.16|432.76|14
1626941910000|2021-07-22 08:18:30|438.17|432.77|438.17|432.77|438.18|432.78|438.16|432.76|6
1626941920000|2021-07-22 08:18:40|438.16|432.76|438.2|432.8|438.22|432.82|438.16|432.76|13
1626941930000|2021-07-22 08:18:50|438.21|432.81|438.2|432.8|438.26|432.86|438.2|432.8|10
1626941940000|2021-07-22 08:19:00|438.22|432.82|438.26|432.86|438.26|432.86|438.2|432.8|12
1626941950000|2021-07-22 08:19:10|438.28|432.88|438.5|433.1|438.51|433.11|438.25|432.85|15
1626941960000|2021-07-22 08:19:20|438.49|433.09|438.56|433.16|438.56|433.16|438.49|433.09|5
1626941970000|2021-07-22 08:19:30|438.55|433.15|438.49|433.09|438.55|433.15|438.48|433.08|5
1626941980000|2021-07-22 08:19:40|438.5|433.1|438.44|433.04|438.5|433.1|438.44|433.04|4
1626941990000|2021-07-22 08:19:50|438.43|433.03|438.45|433.05|438.45|433.05|438.42|433.02|9
1626942000000|2021-07-22 08:20:00|438.46|433.06|438.45|433.05|438.46|433.06|438.45|433.05|2
1626942010000|2021-07-22 08:20:10|438.43|433.03|438.3|432.9|438.46|433.06|438.27|432.87|11
1626942020000|2021-07-22 08:20:20|438.27|432.87|438.24|432.84|438.27|432.87|438.21|432.81|9
1626942030000|2021-07-22 08:20:30|438.2|432.8|438.2|432.8|438.23|432.83|438.2|432.8|5
1626942040000|2021-07-22 08:20:40|438.19|432.79|438.19|432.79|438.19|432.79|438.19|432.79|1
1626942050000|2021-07-22 08:20:50|438.2|432.8|438.25|432.85|438.25|432.85|438.2|432.8|8
1626942060000|2021-07-22 08:21:00|438.24|432.84|438.23|432.83|438.25|432.85|438.21|432.81|6
1626942070000|2021-07-22 08:21:10|438.24|432.84|438.24|432.84|438.24|432.84|438.24|432.84|1
1626942080000|2021-07-22 08:21:20|438.25|432.85|438.04|432.64|438.25|432.85|438.04|432.64|5
1626942090000|2021-07-22 08:21:30|438.13|432.73|438.26|432.86|438.26|432.86|438.02|432.62|13
1626942100000|2021-07-22 08:21:40|438.25|432.85|438.11|432.71|438.25|432.85|438.11|432.71|7
1626942110000|2021-07-22 08:21:50|438.13|432.73|437.87|432.47|438.13|432.73|437.85|432.45|14
1626942120000|2021-07-22 08:22:00|437.85|432.45|437.93|432.53|437.93|432.53|437.84|432.44|8
1626942130000|2021-07-22 08:22:10|437.92|432.52|438.17|432.77|438.24|432.84|437.92|432.52|23
1626942140000|2021-07-22 08:22:20|438.15|432.75|438.1|432.7|438.16|432.76|438.1|432.7|14
1626942150000|2021-07-22 08:22:30|438.13|432.73|438.03|432.63|438.15|432.75|438|432.6|12
1626942160000|2021-07-22 08:22:40|438.05|432.65|438.12|432.72|438.12|432.72|438.03|432.63|8
1626942170000|2021-07-22 08:22:50|438.13|432.73|438.15|432.75|438.15|432.75|438.12|432.72|3
1626942180000|2021-07-22 08:23:00|438.13|432.73|438.12|432.72|438.13|432.73|438.12|432.72|2
1626942190000|2021-07-22 08:23:10|438.18|432.78|438.66|433.26|438.66|433.26|438.17|432.77|11
1626942200000|2021-07-22 08:23:20|438.74|433.34|438.66|433.26|438.94|433.54|438.66|433.26|21
1626942210000|2021-07-22 08:23:30|438.67|433.27|438.53|433.13|438.67|433.27|438.4|433|22
1626942220000|2021-07-22 08:23:40|438.6|433.2|438.58|433.18|438.62|433.22|438.53|433.13|17
1626942230000|2021-07-22 08:23:50|438.6|433.2|438.69|433.29|438.69|433.29|438.6|433.2|15
1626942240000|2021-07-22 08:24:00|438.68|433.28|438.81|433.41|438.81|433.41|438.68|433.28|5
1626942250000|2021-07-22 08:24:10|438.86|433.46|438.86|433.46|438.86|433.46|438.86|433.46|1
1626942260000|2021-07-22 08:24:20|438.89|433.49|438.93|433.53|438.93|433.53|438.83|433.43|5
1626942270000|2021-07-22 08:24:30|438.95|433.55|438.94|433.54|438.97|433.57|438.93|433.53|9
1626942280000|2021-07-22 08:24:40|438.97|433.57|438.85|433.45|438.97|433.57|438.82|433.42|16
1626942290000|2021-07-22 08:24:50|438.84|433.44|438.85|433.45|438.88|433.48|438.82|433.42|15
1626942300000|2021-07-22 08:25:00|438.82|433.42|438.8|433.4|438.87|433.47|438.8|433.4|13
1626942310000|2021-07-22 08:25:10|438.81|433.41|438.81|433.41|438.81|433.41|438.78|433.38|11
1626942320000|2021-07-22 08:25:20|438.8|433.4|438.85|433.45|438.86|433.46|438.8|433.4|14
1626942330000|2021-07-22 08:25:30|438.86|433.46|438.88|433.48|438.88|433.48|438.85|433.45|10
1626942340000|2021-07-22 08:25:40|438.89|433.49|439|433.6|439|433.6|438.86|433.46|13
1626942350000|2021-07-22 08:25:50|438.99|433.59|439.01|433.61|439.02|433.62|438.99|433.59|7
1626942360000|2021-07-22 08:26:00|439|433.6|439.13|433.73|439.2|433.8|438.98|433.58|13
1626942370000|2021-07-22 08:26:10|439.12|433.72|439.06|433.66|439.15|433.75|439.04|433.64|18
1626942380000|2021-07-22 08:26:20|439.05|433.65|439.07|433.67|439.09|433.69|439|433.6|14
1626942390000|2021-07-22 08:26:30|439.09|433.69|438.92|433.52|439.09|433.69|438.91|433.51|12
1626942400000|2021-07-22 08:26:40|438.93|433.53|438.93|433.53|439|433.6|438.93|433.53|13
1626942410000|2021-07-22 08:26:50|438.94|433.54|438.94|433.54|438.95|433.55|438.94|433.54|9
1626942420000|2021-07-22 08:27:00|438.95|433.55|438.99|433.59|439.01|433.61|438.93|433.53|12
1626942430000|2021-07-22 08:27:10|439|433.6|439.12|433.72|439.14|433.74|439|433.6|13
1626942440000|2021-07-22 08:27:20|439.15|433.75|439.29|433.89|439.35|433.95|439.15|433.75|8
1626942450000|2021-07-22 08:27:30|439.28|433.88|439.28|433.88|439.32|433.92|439.26|433.86|9
1626942470000|2021-07-22 08:27:50|439.32|433.92|439.32|433.92|439.32|433.92|439.32|433.92|1
1626942480000|2021-07-22 08:28:00|439.31|433.91|439.94|434.54|439.94|434.54|439.31|433.91|27
1626942490000|2021-07-22 08:28:10|439.96|434.56|439.91|434.51|440.17|434.77|439.76|434.36|31
1626942500000|2021-07-22 08:28:20|439.92|434.52|439.63|434.23|439.92|434.52|439.63|434.23|27
1626942510000|2021-07-22 08:28:30|439.62|434.22|439.6|434.2|439.66|434.26|439.59|434.19|16
1626942520000|2021-07-22 08:28:40|439.63|434.23|439.61|434.21|439.78|434.38|439.59|434.19|21
1626942530000|2021-07-22 08:28:50|439.62|434.22|439.8|434.4|439.9|434.5|439.61|434.21|23
1626942540000|2021-07-22 08:29:00|439.79|434.39|439.81|434.41|439.85|434.45|439.66|434.26|14
1626942550000|2021-07-22 08:29:10|439.73|434.33|440.01|434.61|440.01|434.61|439.72|434.32|23
1626942560000|2021-07-22 08:29:20|439.96|434.56|439.91|434.51|439.96|434.56|439.81|434.41|20
1626942570000|2021-07-22 08:29:30|439.94|434.54|439.82|434.42|439.94|434.54|439.78|434.38|13
1626942580000|2021-07-22 08:29:40|439.79|434.39|439.79|434.39|439.8|434.4|439.76|434.36|7
1626942590000|2021-07-22 08:29:50|439.83|434.43|439.84|434.44|439.88|434.48|439.81|434.41|12
1626942600000|2021-07-22 08:30:00|439.8|434.4|439.8|434.4|439.88|434.48|439.75|434.35|22
1626942610000|2021-07-22 08:30:10|439.78|434.38|439.53|434.13|439.78|434.38|439.52|434.12|22
1626942620000|2021-07-22 08:30:20|439.51|434.11|439.36|433.96|439.51|434.11|439.36|433.96|11
1626942630000|2021-07-22 08:30:30|439.39|433.99|439.42|434.02|439.42|434.02|439.38|433.98|8
1626942640000|2021-07-22 08:30:40|439.39|433.99|439.46|434.06|439.47|434.07|439.37|433.97|10
1626942650000|2021-07-22 08:30:50|439.45|434.05|439.39|433.99|439.48|434.08|439.39|433.99|14
1626942660000|2021-07-22 08:31:00|439.38|433.98|439.67|434.27|439.73|434.33|439.38|433.98|15
1626942670000|2021-07-22 08:31:10|439.68|434.28|439.65|434.25|439.72|434.32|439.65|434.25|13
1626942680000|2021-07-22 08:31:20|439.64|434.24|439.45|434.05|439.64|434.24|439.4|434|22
1626942690000|2021-07-22 08:31:30|439.47|434.07|439.35|433.95|439.48|434.08|439.35|433.95|7
1626942700000|2021-07-22 08:31:40|439.37|433.97|439.36|433.96|439.37|433.97|439.31|433.91|16
1626942710000|2021-07-22 08:31:50|439.37|433.97|439.35|433.95|439.37|433.97|439.33|433.93|10
1626942720000|2021-07-22 08:32:00|439.36|433.96|439.35|433.95|439.38|433.98|439.29|433.89|14
1626942730000|2021-07-22 08:32:10|439.34|433.94|439.32|433.92|439.34|433.94|439.28|433.88|6
1626942740000|2021-07-22 08:32:20|439.31|433.91|439.19|433.79|439.31|433.91|439.19|433.79|20
1626942750000|2021-07-22 08:32:30|439.2|433.8|439.06|433.66|439.2|433.8|439.04|433.64|18
1626942760000|2021-07-22 08:32:40|439.07|433.67|439.12|433.72|439.12|433.72|439.05|433.65|17
1626942770000|2021-07-22 08:32:50|439.13|433.73|439.06|433.66|439.16|433.76|439.06|433.66|13
1626942780000|2021-07-22 08:33:00|439.07|433.67|439.15|433.75|439.16|433.76|439.06|433.66|11
1626942790000|2021-07-22 08:33:10|439.16|433.76|439.01|433.61|439.16|433.76|439.01|433.61|10
1626942800000|2021-07-22 08:33:20|439.04|433.64|439.17|433.77|439.19|433.79|439.04|433.64|14
1626942810000|2021-07-22 08:33:30|439.19|433.79|439.1|433.7|439.2|433.8|439.05|433.65|19
1626942820000|2021-07-22 08:33:40|439.07|433.67|439.06|433.66|439.12|433.72|439.05|433.65|13
1626942830000|2021-07-22 08:33:50|439.05|433.65|439.08|433.68|439.1|433.7|439.04|433.64|5
1626942840000|2021-07-22 08:34:00|439.07|433.67|439.05|433.65|439.07|433.67|438.85|433.45|19
1626942850000|2021-07-22 08:34:10|439.06|433.66|439.08|433.68|439.09|433.69|439.05|433.65|6
1626942860000|2021-07-22 08:34:20|439.09|433.69|439.09|433.69|439.09|433.69|439.09|433.69|1
1626942870000|2021-07-22 08:34:30|439.08|433.68|438.67|433.27|439.11|433.71|438.67|433.27|17
1626942880000|2021-07-22 08:34:40|438.62|433.22|438.57|433.17|438.62|433.22|438.57|433.17|7
1626942890000|2021-07-22 08:34:50|438.5|433.1|438.54|433.14|438.54|433.14|438.46|433.06|7
1626942900000|2021-07-22 08:35:00|438.53|433.13|438.45|433.05|438.53|433.13|438.43|433.03|10
1626942910000|2021-07-22 08:35:10|438.47|433.07|438.54|433.14|438.55|433.15|438.47|433.07|11
1626942920000|2021-07-22 08:35:20|438.53|433.13|438.54|433.14|438.54|433.14|438.49|433.09|12
1626942930000|2021-07-22 08:35:30|438.55|433.15|438.52|433.12|438.59|433.19|438.5|433.1|7
1626942940000|2021-07-22 08:35:40|438.44|433.04|438.45|433.05|438.46|433.06|438.43|433.03|13
1626942950000|2021-07-22 08:35:50|438.41|433.01|438.34|432.94|438.43|433.03|438.3|432.9|13
1626942960000|2021-07-22 08:36:00|438.32|432.92|438.25|432.85|438.34|432.94|438.23|432.83|8
1626942970000|2021-07-22 08:36:10|438.23|432.83|438.24|432.84|438.24|432.84|438.22|432.82|5
1626942980000|2021-07-22 08:36:20|438.27|432.87|438.33|432.93|438.34|432.94|438.21|432.81|10
1626942990000|2021-07-22 08:36:30|438.36|432.96|438.36|432.96|438.36|432.96|438.35|432.95|3
1626943000000|2021-07-22 08:36:40|438.35|432.95|438.35|432.95|438.36|432.96|438.35|432.95|3
1626943010000|2021-07-22 08:36:50|438.36|432.96|438.43|433.03|438.44|433.04|438.35|432.95|8
1626943020000|2021-07-22 08:37:00|438.48|433.08|438.46|433.06|438.48|433.08|438.42|433.02|10
1626943040000|2021-07-22 08:37:20|438.54|433.14|438.54|433.14|438.54|433.14|438.54|433.14|1
1626943070000|2021-07-22 08:37:50|438.51|433.11|438.53|433.13|438.54|433.14|438.51|433.11|12
1626943080000|2021-07-22 08:38:00|438.54|433.14|438.57|433.17|438.57|433.17|438.54|433.14|3
1626943090000|2021-07-22 08:38:10|438.62|433.22|438.66|433.26|438.66|433.26|438.55|433.15|11
1626943100000|2021-07-22 08:38:20|438.67|433.27|438.67|433.27|438.67|433.27|438.67|433.27|1
1626943110000|2021-07-22 08:38:30|438.66|433.26|438.71|433.31|438.71|433.31|438.66|433.26|7
1626943120000|2021-07-22 08:38:40|438.7|433.3|439.22|433.82|439.22|433.82|438.7|433.3|18
1626943130000|2021-07-22 08:38:50|439.3|433.9|439.14|433.74|439.3|433.9|439.13|433.73|11
1626943140000|2021-07-22 08:39:00|439.15|433.75|438.93|433.53|439.16|433.76|438.93|433.53|13
1626943150000|2021-07-22 08:39:10|438.91|433.51|438.95|433.55|438.96|433.56|438.9|433.5|6
1626943160000|2021-07-22 08:39:20|438.96|433.56|438.95|433.55|438.96|433.56|438.93|433.53|7
1626943170000|2021-07-22 08:39:30|438.97|433.57|438.99|433.59|438.99|433.59|438.97|433.57|2
1626943180000|2021-07-22 08:39:40|438.98|433.58|439.1|433.7|439.1|433.7|438.97|433.57|7
1626943190000|2021-07-22 08:39:50|439.11|433.71|439.11|433.71|439.11|433.71|439.11|433.71|1
1626943200000|2021-07-22 08:40:00|439.1|433.7|439.18|433.78|439.49|434.09|439.02|433.62|29
1626943210000|2021-07-22 08:40:10|439.16|433.76|439.19|433.79|439.21|433.81|439.14|433.74|17
1626943220000|2021-07-22 08:40:20|439.18|433.78|439.01|433.61|439.18|433.78|439|433.6|15
1626943230000|2021-07-22 08:40:30|439|433.6|439.07|433.67|439.07|433.67|438.96|433.56|12
1626943240000|2021-07-22 08:40:40|439.04|433.64|438.96|433.56|439.06|433.66|438.96|433.56|12
1626943250000|2021-07-22 08:40:50|439|433.6|438.87|433.47|439|433.6|438.87|433.47|9
1626943260000|2021-07-22 08:41:00|438.89|433.49|438.66|433.26|438.9|433.5|438.66|433.26|23
1626943270000|2021-07-22 08:41:10|438.67|433.27|438.63|433.23|438.71|433.31|438.62|433.22|12
1626943280000|2021-07-22 08:41:20|438.62|433.22|438.63|433.23|438.63|433.23|438.62|433.22|10
1626943290000|2021-07-22 08:41:30|438.62|433.22|438.63|433.23|438.63|433.23|438.62|433.22|6
1626943300000|2021-07-22 08:41:40|438.62|433.22|438.62|433.22|438.63|433.23|438.62|433.22|5
1626943310000|2021-07-22 08:41:50|438.63|433.23|438.8|433.4|438.84|433.44|438.62|433.22|8
1626943320000|2021-07-22 08:42:00|438.84|433.44|439.06|433.66|439.08|433.68|438.84|433.44|16
1626943330000|2021-07-22 08:42:10|438.99|433.59|438.99|433.59|439|433.6|438.99|433.59|3
1626943340000|2021-07-22 08:42:20|438.93|433.53|438.77|433.37|438.93|433.53|438.71|433.31|17
1626943350000|2021-07-22 08:42:30|438.76|433.36|438.71|433.31|438.76|433.36|438.66|433.26|13
1626943360000|2021-07-22 08:42:40|438.69|433.29|438.68|433.28|438.69|433.29|438.65|433.25|8
1626943370000|2021-07-22 08:42:50|438.67|433.27|438.39|432.99|438.68|433.28|438.39|432.99|24
1626943380000|2021-07-22 08:43:00|438.34|432.94|438.49|433.09|438.5|433.1|438.34|432.94|10
1626943390000|2021-07-22 08:43:10|438.5|433.1|438.24|432.84|438.5|433.1|438.23|432.83|9
1626943400000|2021-07-22 08:43:20|438.25|432.85|438.43|433.03|438.43|433.03|438.23|432.83|14
1626943410000|2021-07-22 08:43:30|438.42|433.02|438.35|432.95|438.42|433.02|438.35|432.95|8
1626943420000|2021-07-22 08:43:40|438.49|433.09|438.59|433.19|438.59|433.19|438.46|433.06|10
1626943430000|2021-07-22 08:43:50|438.56|433.16|438.58|433.18|438.58|433.18|438.56|433.16|2
1626943440000|2021-07-22 08:44:00|438.64|433.24|438.85|433.45|438.85|433.45|438.64|433.24|14
1626943450000|2021-07-22 08:44:10|438.84|433.44|439.09|433.69|439.11|433.71|438.84|433.44|13
1626943460000|2021-07-22 08:44:20|439.18|433.78|439.08|433.68|439.18|433.78|439.05|433.65|15
1626943470000|2021-07-22 08:44:30|439.02|433.62|439.09|433.69|439.09|433.69|439.02|433.62|2
1626943480000|2021-07-22 08:44:40|439.17|433.77|439.17|433.77|439.17|433.77|439.17|433.77|1
1626943490000|2021-07-22 08:44:50|439.16|433.76|439.16|433.76|439.18|433.78|439.15|433.75|8
1626943500000|2021-07-22 08:45:00|439.17|433.77|439.2|433.8|439.21|433.81|439.17|433.77|3
1626943510000|2021-07-22 08:45:10|439.18|433.78|438.96|433.56|439.18|433.78|438.9|433.5|15
1626943520000|2021-07-22 08:45:20|438.95|433.55|438.82|433.42|438.95|433.55|438.81|433.41|18
1626943530000|2021-07-22 08:45:30|438.83|433.43|438.78|433.38|438.83|433.43|438.78|433.38|11
1626943540000|2021-07-22 08:45:40|438.77|433.37|438.79|433.39|438.8|433.4|438.75|433.35|14
1626943550000|2021-07-22 08:45:50|438.76|433.36|438.61|433.21|438.77|433.37|438.6|433.2|14
1626943560000|2021-07-22 08:46:00|438.64|433.24|438.53|433.13|438.64|433.24|438.53|433.13|3
1626943580000|2021-07-22 08:46:20|438.45|433.05|438.65|433.25|438.66|433.26|438.4|433|12
1626943590000|2021-07-22 08:46:30|438.54|433.14|438.53|433.13|438.54|433.14|438.51|433.11|6
1626943600000|2021-07-22 08:46:40|438.54|433.14|438.53|433.13|438.54|433.14|438.5|433.1|6
1626943610000|2021-07-22 08:46:50|438.51|433.11|438.49|433.09|438.53|433.13|438.49|433.09|14
1626943620000|2021-07-22 08:47:00|438.48|433.08|438.6|433.2|438.6|433.2|438.47|433.07|15
1626943630000|2021-07-22 08:47:10|438.59|433.19|438.58|433.18|438.64|433.24|438.56|433.16|19
1626943640000|2021-07-22 08:47:20|438.59|433.19|438.45|433.05|438.59|433.19|438.37|432.97|18
1626943650000|2021-07-22 08:47:30|438.44|433.04|438.52|433.12|438.53|433.13|438.37|432.97|20
1626943660000|2021-07-22 08:47:40|438.53|433.13|438.46|433.06|438.54|433.14|438.44|433.04|19
1626943670000|2021-07-22 08:47:50|438.4|433|438.42|433.02|438.42|433.02|438.4|433|2
1626943680000|2021-07-22 08:48:00|438.4|433|438.54|433.14|438.54|433.14|438.4|433|14
1626943690000|2021-07-22 08:48:10|438.53|433.13|438.44|433.04|438.55|433.15|438.44|433.04|11
1626943700000|2021-07-22 08:48:20|438.45|433.05|438.44|433.04|438.46|433.06|438.44|433.04|3
1626943710000|2021-07-22 08:48:30|438.43|433.03|438.22|432.82|438.43|433.03|438.21|432.81|15
1626943720000|2021-07-22 08:48:40|438.21|432.81|438.17|432.77|438.23|432.83|438.17|432.77|11
1626943730000|2021-07-22 08:48:50|438.07|432.67|437.98|432.58|438.07|432.67|437.98|432.58|13
1626943740000|2021-07-22 08:49:00|437.99|432.59|438.06|432.66|438.12|432.72|437.99|432.59|22
1626943750000|2021-07-22 08:49:10|438.05|432.65|438.06|432.66|438.06|432.66|438.03|432.63|7
1626943760000|2021-07-22 08:49:20|438.05|432.65|438|432.6|438.06|432.66|437.99|432.59|10
1626943770000|2021-07-22 08:49:30|438.01|432.61|438.03|432.63|438.03|432.63|437.99|432.59|8
1626943780000|2021-07-22 08:49:40|438.02|432.62|438.03|432.63|438.06|432.66|438|432.6|20
1626943790000|2021-07-22 08:49:50|438.06|432.66|438.03|432.63|438.06|432.66|438.01|432.61|10
1626943800000|2021-07-22 08:50:00|438.06|432.66|438.03|432.63|438.07|432.67|438.02|432.62|15
1626943810000|2021-07-22 08:50:10|438.05|432.65|437.99|432.59|438.06|432.66|437.96|432.56|10
1626943820000|2021-07-22 08:50:20|437.98|432.58|437.98|432.58|438|432.6|437.98|432.58|3
1626943830000|2021-07-22 08:50:30|437.97|432.57|437.98|432.58|437.98|432.58|437.97|432.57|2
1626943840000|2021-07-22 08:50:40|437.96|432.56|437.97|432.57|437.97|432.57|437.96|432.56|2
1626943850000|2021-07-22 08:50:50|437.99|432.59|437.98|432.58|437.99|432.59|437.92|432.52|9
1626943860000|2021-07-22 08:51:00|437.97|432.57|438.01|432.61|438.03|432.63|437.96|432.56|13
1626943870000|2021-07-22 08:51:10|437.99|432.59|438|432.6|438.01|432.61|437.98|432.58|6
1626943880000|2021-07-22 08:51:20|438.01|432.61|438.03|432.63|438.04|432.64|438|432.6|10
1626943890000|2021-07-22 08:51:30|438.02|432.62|438.03|432.63|438.03|432.63|438.01|432.61|7
1626943900000|2021-07-22 08:51:40|438.02|432.62|438|432.6|438.03|432.63|437.97|432.57|8
1626943910000|2021-07-22 08:51:50|437.97|432.57|437.86|432.46|438.02|432.62|437.85|432.45|9
1626943920000|2021-07-22 08:52:00|437.87|432.47|437.9|432.5|437.96|432.56|437.85|432.45|21
1626943930000|2021-07-22 08:52:10|437.91|432.51|437.88|432.48|437.92|432.52|437.86|432.46|12
1626943940000|2021-07-22 08:52:20|437.89|432.49|437.84|432.44|437.89|432.49|437.84|432.44|13
1626943950000|2021-07-22 08:52:30|437.85|432.45|437.81|432.41|437.85|432.45|437.8|432.4|8
1626943960000|2021-07-22 08:52:40|437.82|432.42|437.83|432.43|437.84|432.44|437.81|432.41|8
1626943970000|2021-07-22 08:52:50|437.81|432.41|437.84|432.44|437.85|432.45|437.8|432.4|11
1626943980000|2021-07-22 08:53:00|437.85|432.45|437.81|432.41|437.87|432.47|437.81|432.41|11
1626943990000|2021-07-22 08:53:10|437.85|432.45|437.84|432.44|437.85|432.45|437.82|432.42|6
1626944000000|2021-07-22 08:53:20|437.8|432.4|437.83|432.43|437.85|432.45|437.78|432.38|10
1626944010000|2021-07-22 08:53:30|437.82|432.42|437.86|432.46|437.87|432.47|437.79|432.39|7
1626944020000|2021-07-22 08:53:40|437.87|432.47|437.86|432.46|437.88|432.48|437.85|432.45|10
1626944030000|2021-07-22 08:53:50|437.87|432.47|437.88|432.48|437.88|432.48|437.84|432.44|8
1626944040000|2021-07-22 08:54:00|437.91|432.51|438.07|432.67|438.08|432.68|437.91|432.51|12
1626944050000|2021-07-22 08:54:10|438.03|432.63|438.06|432.66|438.06|432.66|438.03|432.63|9
1626944060000|2021-07-22 08:54:20|438.03|432.63|437.99|432.59|438.03|432.63|437.99|432.59|3
1626944070000|2021-07-22 08:54:30|437.92|432.52|437.89|432.49|437.92|432.52|437.76|432.36|22
1626944080000|2021-07-22 08:54:40|437.88|432.48|437.86|432.46|437.88|432.48|437.85|432.45|10
1626944090000|2021-07-22 08:54:50|437.85|432.45|437.85|432.45|437.85|432.45|437.77|432.37|14
1626944100000|2021-07-22 08:55:00|437.83|432.43|437.83|432.43|437.83|432.43|437.83|432.43|1
1626944110000|2021-07-22 08:55:10|437.8|432.4|437.7|432.3|437.81|432.41|437.7|432.3|16
1626944120000|2021-07-22 08:55:20|437.69|432.29|437.73|432.33|437.73|432.33|437.67|432.27|14
1626944130000|2021-07-22 08:55:30|437.71|432.31|437.73|432.33|437.79|432.39|437.69|432.29|13
1626944140000|2021-07-22 08:55:40|437.74|432.34|437.8|432.4|437.8|432.4|437.73|432.33|4
1626944150000|2021-07-22 08:55:50|437.81|432.41|437.81|432.41|437.81|432.41|437.81|432.41|1
1626944160000|2021-07-22 08:56:00|437.82|432.42|437.82|432.42|437.82|432.42|437.82|432.42|1
1626944170000|2021-07-22 08:56:10|437.8|432.4|437.8|432.4|437.8|432.4|437.8|432.4|1
1626944180000|2021-07-22 08:56:20|437.86|432.46|437.91|432.51|437.91|432.51|437.86|432.46|2
1626944190000|2021-07-22 08:56:30|437.94|432.54|437.99|432.59|438.05|432.65|437.94|432.54|10
1626944200000|2021-07-22 08:56:40|438|432.6|437.95|432.55|438|432.6|437.95|432.55|3
1626944210000|2021-07-22 08:56:50|437.93|432.53|437.9|432.5|437.94|432.54|437.9|432.5|5
1626944220000|2021-07-22 08:57:00|437.88|432.48|437.93|432.53|437.98|432.58|437.88|432.48|12
1626944230000|2021-07-22 08:57:10|437.95|432.55|438.04|432.64|438.04|432.64|437.95|432.55|11
1626944240000|2021-07-22 08:57:20|438.02|432.62|438.04|432.64|438.04|432.64|438.02|432.62|2
1626944250000|2021-07-22 08:57:30|438.05|432.65|438.04|432.64|438.06|432.66|438.04|432.64|4
1626944260000|2021-07-22 08:57:40|438.05|432.65|438.06|432.66|438.06|432.66|438.04|432.64|4
1626944270000|2021-07-22 08:57:50|438.05|432.65|438.04|432.64|438.05|432.65|438.04|432.64|2
1626944280000|2021-07-22 08:58:00|438.06|432.66|438.07|432.67|438.07|432.67|438.06|432.66|2
1626944290000|2021-07-22 08:58:10|438.05|432.65|438.05|432.65|438.06|432.66|438.05|432.65|3
1626944300000|2021-07-22 08:58:20|438.06|432.66|438.01|432.61|438.06|432.66|438.01|432.61|8
1626944310000|2021-07-22 08:58:30|438.02|432.62|438.03|432.63|438.04|432.64|438.02|432.62|4
1626944320000|2021-07-22 08:58:40|437.99|432.59|438.05|432.65|438.08|432.68|437.98|432.58|9
1626944330000|2021-07-22 08:58:50|438.04|432.64|438.05|432.65|438.05|432.65|438.04|432.64|2
1626944340000|2021-07-22 08:59:00|438.06|432.66|438.22|432.82|438.25|432.85|438.06|432.66|13
1626944350000|2021-07-22 08:59:10|438.23|432.83|438.2|432.8|438.24|432.84|438.18|432.78|18
1626944360000|2021-07-22 08:59:20|438.21|432.81|438.04|432.64|438.21|432.81|438.03|432.63|16
1626944380000|2021-07-22 08:59:40|438.05|432.65|438.04|432.64|438.05|432.65|438.04|432.64|2
1626944390000|2021-07-22 08:59:50|437.98|432.58|437.99|432.59|438|432.6|437.98|432.58|3
1626944400000|2021-07-22 09:00:00|437.97|432.57|437.97|432.57|437.97|432.57|437.91|432.51|3
1626944410000|2021-07-22 09:00:10|437.96|432.56|437.96|432.56|437.96|432.56|437.96|432.56|1
1626944420000|2021-07-22 09:00:20|437.97|432.57|437.97|432.57|437.97|432.57|437.97|432.57|1
1626944430000|2021-07-22 09:00:30|437.96|432.56|437.89|432.49|437.96|432.56|437.89|432.49|2
1626944440000|2021-07-22 09:00:40|437.79|432.39|437.79|432.39|437.79|432.39|437.79|432.39|1
1626944450000|2021-07-22 09:00:50|437.78|432.38|437.86|432.46|437.86|432.46|437.78|432.38|4
1626944460000|2021-07-22 09:01:00|437.87|432.47|437.64|432.24|437.87|432.47|437.61|432.21|13
1626944470000|2021-07-22 09:01:10|437.63|432.23|437.57|432.17|437.63|432.23|437.55|432.15|23
1626944480000|2021-07-22 09:01:20|437.55|432.15|437.6|432.2|437.63|432.23|437.43|432.03|20
1626944490000|2021-07-22 09:01:30|437.63|432.23|437.61|432.21|437.69|432.29|437.55|432.15|13
1626944500000|2021-07-22 09:01:40|437.59|432.19|437.57|432.17|437.59|432.19|437.55|432.15|5
1626944510000|2021-07-22 09:01:50|437.54|432.14|437.44|432.04|437.57|432.17|437.38|431.98|11
1626944520000|2021-07-22 09:02:00|437.45|432.05|437.62|432.22|437.62|432.22|437.44|432.04|12
1626944530000|2021-07-22 09:02:10|437.55|432.15|437.59|432.19|437.66|432.26|437.55|432.15|17
1626944540000|2021-07-22 09:02:20|437.58|432.18|437.5|432.1|437.58|432.18|437.48|432.08|10
1626944550000|2021-07-22 09:02:30|437.51|432.11|437.54|432.14|437.6|432.2|437.46|432.06|13
1626944560000|2021-07-22 09:02:40|437.52|432.12|437.51|432.11|437.52|432.12|437.51|432.11|2
1626944570000|2021-07-22 09:02:50|437.53|432.13|437.53|432.13|437.53|432.13|437.53|432.13|1
1626944580000|2021-07-22 09:03:00|437.63|432.23|437.44|432.04|437.67|432.27|437.44|432.04|7
1626944590000|2021-07-22 09:03:10|437.45|432.05|437.36|431.96|437.45|432.05|437.35|431.95|16
1626944600000|2021-07-22 09:03:20|437.33|431.93|437.43|432.03|437.43|432.03|437.33|431.93|10
1626944610000|2021-07-22 09:03:30|437.4|432|437.46|432.06|437.46|432.06|437.4|432|4
1626944620000|2021-07-22 09:03:40|437.44|432.04|437.46|432.06|437.46|432.06|437.43|432.03|4
1626944630000|2021-07-22 09:03:50|437.43|432.03|437.46|432.06|437.46|432.06|437.43|432.03|4
1626944640000|2021-07-22 09:04:00|437.43|432.03|437.62|432.22|437.64|432.24|437.39|431.99|10
1626944650000|2021-07-22 09:04:10|437.64|432.24|438.04|432.64|438.04|432.64|437.64|432.24|16
1626944670000|2021-07-22 09:04:30|438.09|432.69|437.87|432.47|438.09|432.69|437.87|432.47|9
1626944680000|2021-07-22 09:04:40|437.9|432.5|438.07|432.67|438.07|432.67|437.9|432.5|14
1626944690000|2021-07-22 09:04:50|438.08|432.68|438.32|432.92|438.32|432.92|438.02|432.62|13
1626944700000|2021-07-22 09:05:00|438.33|432.93|438.09|432.69|438.33|432.93|438.08|432.68|16
1626944710000|2021-07-22 09:05:10|438.1|432.7|438.06|432.66|438.1|432.7|438.06|432.66|7
1626944720000|2021-07-22 09:05:20|438.08|432.68|437.88|432.48|438.08|432.68|437.86|432.46|14
1626944730000|2021-07-22 09:05:30|437.89|432.49|437.73|432.33|437.91|432.51|437.72|432.32|18
1626944740000|2021-07-22 09:05:40|437.74|432.34|437.74|432.34|437.74|432.34|437.73|432.33|3
1626944750000|2021-07-22 09:05:50|437.75|432.35|437.84|432.44|437.9|432.5|437.75|432.35|10
1626944760000|2021-07-22 09:06:00|437.85|432.45|437.8|432.4|437.86|432.46|437.8|432.4|6
1626944770000|2021-07-22 09:06:10|437.77|432.37|437.75|432.35|437.77|432.37|437.74|432.34|11
1626944780000|2021-07-22 09:06:20|437.74|432.34|437.72|432.32|437.77|432.37|437.7|432.3|11
1626944790000|2021-07-22 09:06:30|437.71|432.31|437.62|432.22|437.71|432.31|437.61|432.21|16
1626944800000|2021-07-22 09:06:40|437.61|432.21|437.47|432.07|437.63|432.23|437.47|432.07|14
1626944810000|2021-07-22 09:06:50|437.48|432.08|437.47|432.07|437.48|432.08|437.47|432.07|8
1626944820000|2021-07-22 09:07:00|437.49|432.09|437.54|432.14|437.56|432.16|437.49|432.09|11
1626944830000|2021-07-22 09:07:10|437.53|432.13|437.49|432.09|437.55|432.15|437.47|432.07|15
1626944840000|2021-07-22 09:07:20|437.44|432.04|437.44|432.04|437.44|432.04|437.43|432.03|9
1626944850000|2021-07-22 09:07:30|437.48|432.08|437.47|432.07|437.48|432.08|437.47|432.07|2
1626944860000|2021-07-22 09:07:40|437.48|432.08|437.44|432.04|437.48|432.08|437.37|431.97|10
1626944870000|2021-07-22 09:07:50|437.38|431.98|437.29|431.89|437.38|431.98|437.29|431.89|3
1626944880000|2021-07-22 09:08:00|437.23|431.83|437.25|431.85|437.44|432.04|437.23|431.83|14
1626944890000|2021-07-22 09:08:10|437.17|431.77|437.29|431.89|437.41|432.01|437.17|431.77|21
1626944900000|2021-07-22 09:08:20|437.28|431.88|437.3|431.9|437.35|431.95|437.2|431.8|13
1626944910000|2021-07-22 09:08:30|437.35|431.95|437.35|431.95|437.41|432.01|437.3|431.9|19
1626944920000|2021-07-22 09:08:40|437.36|431.96|437.38|431.98|437.4|432|437.35|431.95|8
1626944930000|2021-07-22 09:08:50|437.35|431.95|437.37|431.97|437.38|431.98|437.35|431.95|6
1626944940000|2021-07-22 09:09:00|437.31|431.91|437.33|431.93|437.39|431.99|437.3|431.9|14
1626944950000|2021-07-22 09:09:10|437.34|431.94|437.41|432.01|437.42|432.02|437.32|431.92|12
1626944960000|2021-07-22 09:09:20|437.4|432|437.38|431.98|437.4|432|437.33|431.93|11
1626944970000|2021-07-22 09:09:30|437.39|431.99|437.4|432|437.4|432|437.38|431.98|7
1626944980000|2021-07-22 09:09:40|437.33|431.93|437.56|432.16|437.59|432.19|437.33|431.93|13
1626944990000|2021-07-22 09:09:50|437.57|432.17|437.59|432.19|437.6|432.2|437.57|432.17|5
1626945000000|2021-07-22 09:10:00|437.58|432.18|437.52|432.12|437.61|432.21|437.5|432.1|15
1626945010000|2021-07-22 09:10:10|437.51|432.11|437.34|431.94|437.51|432.11|437.34|431.94|6
1626945020000|2021-07-22 09:10:20|437.35|431.95|437.31|431.91|437.35|431.95|437.31|431.91|9
1626945030000|2021-07-22 09:10:30|437.19|431.79|437.06|431.66|437.23|431.83|437.06|431.66|14
1626945040000|2021-07-22 09:10:40|437.03|431.63|436.98|431.58|437.08|431.68|436.94|431.54|11
1626945050000|2021-07-22 09:10:50|437|431.6|436.99|431.59|437.02|431.62|436.98|431.58|8
1626945060000|2021-07-22 09:11:00|436.97|431.57|436.97|431.57|436.97|431.57|436.94|431.54|9
1626945070000|2021-07-22 09:11:10|436.91|431.51|436.92|431.52|436.92|431.52|436.91|431.51|2
1626945080000|2021-07-22 09:11:20|436.89|431.49|436.86|431.46|436.92|431.52|436.82|431.42|15
1626945090000|2021-07-22 09:11:30|436.84|431.44|436.73|431.33|436.85|431.45|436.73|431.33|15
1626945100000|2021-07-22 09:11:40|436.74|431.34|436.67|431.27|436.76|431.36|436.66|431.26|21
1626945110000|2021-07-22 09:11:50|436.68|431.28|436.54|431.14|436.68|431.28|436.48|431.08|17
1626945120000|2021-07-22 09:12:00|436.55|431.15|436.57|431.17|436.61|431.21|436.4|431|19
1626945130000|2021-07-22 09:12:10|436.56|431.16|436.59|431.19|436.61|431.21|436.56|431.16|9
1626945140000|2021-07-22 09:12:20|436.6|431.2|436.58|431.18|436.61|431.21|436.56|431.16|27
1626945150000|2021-07-22 09:12:30|436.56|431.16|436.47|431.07|436.61|431.21|436.46|431.06|24
1626945160000|2021-07-22 09:12:40|436.4|431|436.38|430.98|436.4|431|436.35|430.95|6
1626945170000|2021-07-22 09:12:50|436.39|430.99|436.44|431.04|436.45|431.05|436.38|430.98|12
1626945180000|2021-07-22 09:13:00|436.45|431.05|436.49|431.09|436.49|431.09|436.45|431.05|7
1626945190000|2021-07-22 09:13:10|436.48|431.08|436.49|431.09|436.49|431.09|436.45|431.05|9
1626945200000|2021-07-22 09:13:20|436.48|431.08|436.67|431.27|436.67|431.27|436.47|431.07|11
1626945210000|2021-07-22 09:13:30|436.66|431.26|436.65|431.25|436.66|431.26|436.65|431.25|2
1626945220000|2021-07-22 09:13:40|436.66|431.26|436.64|431.24|436.7|431.3|436.55|431.15|21
1626945230000|2021-07-22 09:13:50|436.69|431.29|436.82|431.42|436.97|431.57|436.69|431.29|20
1626945240000|2021-07-22 09:14:00|436.84|431.44|436.81|431.41|436.84|431.44|436.75|431.35|10
1626945250000|2021-07-22 09:14:10|436.84|431.44|436.85|431.45|436.85|431.45|436.84|431.44|2
1626945260000|2021-07-22 09:14:20|436.86|431.46|437.13|431.73|437.26|431.86|436.86|431.46|15
1626945270000|2021-07-22 09:14:30|437.14|431.74|437.21|431.81|437.21|431.81|437.1|431.7|11
1626945280000|2021-07-22 09:14:40|437.2|431.8|437.33|431.93|437.34|431.94|437.2|431.8|9
1626945290000|2021-07-22 09:14:50|437.26|431.86|437.21|431.81|437.3|431.9|437.17|431.77|14
1626945300000|2021-07-22 09:15:00|437.2|431.8|437.25|431.85|437.25|431.85|437.19|431.79|8
1626945310000|2021-07-22 09:15:10|437.27|431.87|437.55|432.15|437.55|432.15|437.25|431.85|13
1626945320000|2021-07-22 09:15:20|437.51|432.11|437.69|432.29|437.78|432.38|437.51|432.11|10
1626945330000|2021-07-22 09:15:30|437.72|432.32|437.53|432.13|437.72|432.32|437.53|432.13|8
1626945340000|2021-07-22 09:15:40|437.55|432.15|437.54|432.14|437.55|432.15|437.54|432.14|2
1626945350000|2021-07-22 09:15:50|437.59|432.19|437.56|432.16|437.62|432.22|437.51|432.11|13
1626945360000|2021-07-22 09:16:00|437.52|432.12|437.56|432.16|437.57|432.17|437.44|432.04|13
1626945370000|2021-07-22 09:16:10|437.55|432.15|437.51|432.11|437.55|432.15|437.49|432.09|13
1626945380000|2021-07-22 09:16:20|437.52|432.12|437.37|431.97|437.52|432.12|437.34|431.94|12
1626945390000|2021-07-22 09:16:30|437.38|431.98|437.26|431.86|437.38|431.98|437.21|431.81|7
1626945400000|2021-07-22 09:16:40|437.25|431.85|437.25|431.85|437.26|431.86|437.25|431.85|3
1626945410000|2021-07-22 09:16:50|437.2|431.8|437.26|431.86|437.29|431.89|437.11|431.71|18
1626945420000|2021-07-22 09:17:00|437.27|431.87|437.44|432.04|437.47|432.07|437.22|431.82|21
1626945430000|2021-07-22 09:17:10|437.47|432.07|437.4|432|437.48|432.08|437.37|431.97|10
1626945440000|2021-07-22 09:17:20|437.39|431.99|437.33|431.93|437.39|431.99|437.31|431.91|5
1626945450000|2021-07-22 09:17:30|437.31|431.91|437.29|431.89|437.32|431.92|437.26|431.86|8
1626945460000|2021-07-22 09:17:40|437.28|431.88|437.3|431.9|437.31|431.91|437.28|431.88|8
1626945470000|2021-07-22 09:17:50|437.31|431.91|437.31|431.91|437.31|431.91|437.28|431.88|9
1626945480000|2021-07-22 09:18:00|437.34|431.94|437.09|431.69|437.35|431.95|437.08|431.68|16
1626945490000|2021-07-22 09:18:10|437.08|431.68|437.06|431.66|437.1|431.7|437.05|431.65|14
1626945500000|2021-07-22 09:18:20|437.05|431.65|437.08|431.68|437.11|431.71|437.05|431.65|8
1626945510000|2021-07-22 09:18:30|437.09|431.69|437.08|431.68|437.09|431.69|437.07|431.67|9
1626945520000|2021-07-22 09:18:40|437.07|431.67|437.04|431.64|437.07|431.67|437.04|431.64|6
1626945530000|2021-07-22 09:18:50|437.05|431.65|437.06|431.66|437.06|431.66|437.05|431.65|4
1626945540000|2021-07-22 09:19:00|437.05|431.65|436.93|431.53|437.05|431.65|436.91|431.51|12
1626945550000|2021-07-22 09:19:10|436.96|431.56|436.82|431.42|437|431.6|436.81|431.41|14
1626945560000|2021-07-22 09:19:20|436.8|431.4|436.73|431.33|436.8|431.4|436.65|431.25|9
1626945570000|2021-07-22 09:19:30|436.72|431.32|436.66|431.26|436.73|431.33|436.65|431.25|7
1626945580000|2021-07-22 09:19:40|436.72|431.32|436.84|431.44|436.84|431.44|436.66|431.26|19
1626945590000|2021-07-22 09:19:50|436.81|431.41|436.8|431.4|436.85|431.45|436.75|431.35|20
1626945600000|2021-07-22 09:20:00|436.82|431.42|436.75|431.35|436.83|431.43|436.73|431.33|18
1626945610000|2021-07-22 09:20:10|436.74|431.34|436.73|431.33|436.74|431.34|436.69|431.29|10
1626945620000|2021-07-22 09:20:20|436.69|431.29|436.73|431.33|436.75|431.35|436.69|431.29|11
1626945630000|2021-07-22 09:20:30|436.72|431.32|436.59|431.19|436.72|431.32|436.59|431.19|9
1626945640000|2021-07-22 09:20:40|436.62|431.22|436.74|431.34|436.74|431.34|436.62|431.22|20
1626945650000|2021-07-22 09:20:50|436.73|431.33|436.74|431.34|436.74|431.34|436.71|431.31|8
1626945660000|2021-07-22 09:21:00|436.73|431.33|436.75|431.35|436.77|431.37|436.72|431.32|16
1626945670000|2021-07-22 09:21:10|436.72|431.32|436.77|431.37|436.8|431.4|436.72|431.32|15
1626945680000|2021-07-22 09:21:20|436.79|431.39|436.88|431.48|437.01|431.61|436.78|431.38|18
1626945690000|2021-07-22 09:21:30|436.89|431.49|436.87|431.47|436.89|431.49|436.85|431.45|12
1626945700000|2021-07-22 09:21:40|436.86|431.46|436.89|431.49|436.89|431.49|436.86|431.46|9
1626945710000|2021-07-22 09:21:50|436.9|431.5|437.35|431.95|437.36|431.96|436.9|431.5|30
1626945720000|2021-07-22 09:22:00|437.39|431.99|437.26|431.86|437.39|431.99|437.12|431.72|24
1626945730000|2021-07-22 09:22:10|437.21|431.81|437.17|431.77|437.23|431.83|437.17|431.77|10
1626945740000|2021-07-22 09:22:20|437.13|431.73|437.07|431.67|437.18|431.78|437.06|431.66|8
1626945750000|2021-07-22 09:22:30|437.08|431.68|437.16|431.76|437.16|431.76|437.04|431.64|12
1626945760000|2021-07-22 09:22:40|437.15|431.75|437.12|431.72|437.16|431.76|437.08|431.68|17
1626945770000|2021-07-22 09:22:50|437.13|431.73|437.13|431.73|437.13|431.73|437.09|431.69|5
1626945780000|2021-07-22 09:23:00|437.16|431.76|437.12|431.72|437.16|431.76|437.1|431.7|6
1626945790000|2021-07-22 09:23:10|437.11|431.71|437.13|431.73|437.15|431.75|437.11|431.71|15
1626945800000|2021-07-22 09:23:20|437.14|431.74|437.48|432.08|437.48|432.08|437.14|431.74|16
1626945810000|2021-07-22 09:23:30|437.52|432.12|437.53|432.13|437.53|432.13|437.5|432.1|7
1626945820000|2021-07-22 09:23:40|437.57|432.17|437.54|432.14|437.67|432.27|437.51|432.11|14
1626945830000|2021-07-22 09:23:50|437.53|432.13|437.5|432.1|437.54|432.14|437.49|432.09|10
1626945840000|2021-07-22 09:24:00|437.48|432.08|437.49|432.09|437.49|432.09|437.48|432.08|4
1626945850000|2021-07-22 09:24:10|437.48|432.08|437.2|431.8|437.48|432.08|437.2|431.8|10
1626945860000|2021-07-22 09:24:20|437.21|431.81|437.2|431.8|437.26|431.86|437.19|431.79|11
1626945870000|2021-07-22 09:24:30|437.19|431.79|437.23|431.83|437.23|431.83|437.18|431.78|10
1626945880000|2021-07-22 09:24:40|437.27|431.87|437.22|431.82|437.27|431.87|437.21|431.81|5
1626945890000|2021-07-22 09:24:50|437.24|431.84|437.24|431.84|437.26|431.86|437.23|431.83|6
1626945900000|2021-07-22 09:25:00|437.23|431.83|437.23|431.83|437.23|431.83|437.19|431.79|3
1626945910000|2021-07-22 09:25:10|437.27|431.87|437.23|431.83|437.27|431.87|437.22|431.82|4
1626945920000|2021-07-22 09:25:20|437.19|431.79|437.23|431.83|437.23|431.83|437.19|431.79|5
1626945930000|2021-07-22 09:25:30|437.24|431.84|437.29|431.89|437.32|431.92|437.23|431.83|13
1626945940000|2021-07-22 09:25:40|437.32|431.92|437.32|431.92|437.32|431.92|437.32|431.92|1
1626945950000|2021-07-22 09:25:50|437.33|431.93|437.77|432.37|437.77|432.37|437.28|431.88|14
1626945960000|2021-07-22 09:26:00|437.76|432.36|437.78|432.38|437.82|432.42|437.76|432.36|12
1626945970000|2021-07-22 09:26:10|437.79|432.39|437.92|432.52|437.98|432.58|437.78|432.38|17
1626945980000|2021-07-22 09:26:20|437.91|432.51|437.96|432.56|437.99|432.59|437.88|432.48|19
1626945990000|2021-07-22 09:26:30|438|432.6|438.12|432.72|438.12|432.72|438|432.6|9
1626946000000|2021-07-22 09:26:40|438.11|432.71|438.13|432.73|438.13|432.73|438.01|432.61|10
1626946010000|2021-07-22 09:26:50|438.12|432.72|438.1|432.7|438.13|432.73|438.07|432.67|11
1626946020000|2021-07-22 09:27:00|438.09|432.69|438.06|432.66|438.1|432.7|438.06|432.66|9
1626946030000|2021-07-22 09:27:10|438.04|432.64|438.05|432.65|438.08|432.68|438.01|432.61|12
1626946040000|2021-07-22 09:27:20|438.06|432.66|438.11|432.71|438.11|432.71|438.05|432.65|7
1626946050000|2021-07-22 09:27:30|438.13|432.73|438.23|432.83|438.25|432.85|438.13|432.73|9
1626946060000|2021-07-22 09:27:40|438.22|432.82|438.06|432.66|438.22|432.82|438.06|432.66|11
1626946070000|2021-07-22 09:27:50|438.04|432.64|438.01|432.61|438.06|432.66|438|432.6|17
1626946080000|2021-07-22 09:28:00|438.05|432.65|438.03|432.63|438.05|432.65|438.01|432.61|13
1626946090000|2021-07-22 09:28:10|438.01|432.61|438.1|432.7|438.1|432.7|438.01|432.61|14
1626946100000|2021-07-22 09:28:20|438.11|432.71|438.15|432.75|438.15|432.75|438.11|432.71|4
1626946110000|2021-07-22 09:28:30|438.18|432.78|438.21|432.81|438.21|432.81|438.18|432.78|5
1626946120000|2021-07-22 09:28:40|438.24|432.84|438.26|432.86|438.3|432.9|438.24|432.84|13
1626946130000|2021-07-22 09:28:50|438.27|432.87|438.07|432.67|438.27|432.87|438.06|432.66|9
1626946140000|2021-07-22 09:29:00|438.06|432.66|438.06|432.66|438.07|432.67|438.05|432.65|13
1626946150000|2021-07-22 09:29:10|438.04|432.64|438.09|432.69|438.11|432.71|438|432.6|15
1626946160000|2021-07-22 09:29:20|438.15|432.75|438.14|432.74|438.26|432.86|438.12|432.72|15
1626946170000|2021-07-22 09:29:30|438.13|432.73|438.06|432.66|438.13|432.73|438.02|432.62|10
1626946180000|2021-07-22 09:29:40|438.05|432.65|438.05|432.65|438.07|432.67|438.05|432.65|5
1626946190000|2021-07-22 09:29:50|438.04|432.64|438.15|432.75|438.16|432.76|438.04|432.64|11
1626946200000|2021-07-22 09:30:00|438.18|432.78|438.18|432.78|438.2|432.8|438.15|432.75|17
1626946210000|2021-07-22 09:30:10|438.07|432.67|438.06|432.66|438.07|432.67|438.06|432.66|2
1626946220000|2021-07-22 09:30:20|437.99|432.59|437.9|432.5|438.02|432.62|437.9|432.5|13
1626946230000|2021-07-22 09:30:30|437.91|432.51|437.71|432.31|437.91|432.51|437.71|432.31|4
1626946240000|2021-07-22 09:30:40|437.7|432.3|437.67|432.27|437.7|432.3|437.66|432.26|4
1626946250000|2021-07-22 09:30:50|437.7|432.3|437.72|432.32|437.72|432.32|437.66|432.26|4
1626946260000|2021-07-22 09:31:00|437.64|432.24|437.87|432.47|437.87|432.47|437.64|432.24|8
1626946270000|2021-07-22 09:31:10|437.94|432.54|437.91|432.51|437.94|432.54|437.89|432.49|15
1626946280000|2021-07-22 09:31:20|437.95|432.55|438|432.6|438|432.6|437.93|432.53|13
1626946290000|2021-07-22 09:31:30|438.01|432.61|438.01|432.61|438.02|432.62|438.01|432.61|7
1626946300000|2021-07-22 09:31:40|438.04|432.64|437.97|432.57|438.12|432.72|437.97|432.57|7
1626946310000|2021-07-22 09:31:50|437.94|432.54|437.94|432.54|437.94|432.54|437.94|432.54|1
1626946320000|2021-07-22 09:32:00|437.86|432.46|437.84|432.44|437.93|432.53|437.84|432.44|11
1626946330000|2021-07-22 09:32:10|437.75|432.35|437.65|432.25|437.75|432.35|437.65|432.25|4
1626946340000|2021-07-22 09:32:20|437.64|432.24|437.51|432.11|437.64|432.24|437.51|432.11|4
1626946350000|2021-07-22 09:32:30|437.53|432.13|437.34|431.94|437.53|432.13|437.34|431.94|4
1626946360000|2021-07-22 09:32:40|437.22|431.82|437.01|431.61|437.22|431.82|437.01|431.61|8
1626946370000|2021-07-22 09:32:50|436.96|431.56|436.79|431.39|437.01|431.61|436.72|431.32|10
1626946380000|2021-07-22 09:33:00|436.8|431.4|436.63|431.23|436.82|431.42|436.57|431.17|16
1626946390000|2021-07-22 09:33:10|436.58|431.18|436.5|431.1|436.63|431.23|436.42|431.02|20
1626946400000|2021-07-22 09:33:20|436.49|431.09|436.44|431.04|436.58|431.18|436.43|431.03|17
1626946410000|2021-07-22 09:33:30|436.53|431.13|436.7|431.3|436.77|431.37|436.53|431.13|17
1626946420000|2021-07-22 09:33:40|436.58|431.18|436.5|431.1|436.58|431.18|436.46|431.06|9
1626946430000|2021-07-22 09:33:50|436.49|431.09|436.31|430.91|436.58|431.18|436.31|430.91|17
1626946440000|2021-07-22 09:34:00|436.34|430.94|436.36|430.96|436.55|431.15|436.34|430.94|25
1626946450000|2021-07-22 09:34:10|436.28|430.88|436.09|430.69|436.28|430.88|435.98|430.58|8
1626946460000|2021-07-22 09:34:20|435.9|430.5|435.92|430.52|435.98|430.58|435.9|430.5|15
1626946470000|2021-07-22 09:34:30|435.91|430.51|434.93|429.53|435.92|430.52|434.82|429.42|27
1626946480000|2021-07-22 09:34:40|434.84|429.44|434.49|429.09|435.14|429.74|434.49|429.09|31
1626946490000|2021-07-22 09:34:50|434.53|429.13|434.58|429.18|434.69|429.29|434.51|429.11|18
1626946500000|2021-07-22 09:35:00|434.51|429.11|434.43|429.03|434.64|429.24|434.41|429.01|18
1626946510000|2021-07-22 09:35:10|434.4|429|434.53|429.13|434.56|429.16|434.4|429|20
1626946520000|2021-07-22 09:35:20|434.52|429.12|434.2|428.8|434.52|429.12|434.15|428.75|28
1626946530000|2021-07-22 09:35:30|434.15|428.75|433.95|428.55|434.16|428.76|433.95|428.55|16
1626946540000|2021-07-22 09:35:40|433.98|428.58|433.65|428.25|433.98|428.58|433.63|428.23|16
1626946550000|2021-07-22 09:35:50|433.6|428.2|433.97|428.57|433.97|428.57|433.6|428.2|21
1626946560000|2021-07-22 09:36:00|433.94|428.54|433.11|427.71|433.97|428.57|433.11|427.71|24
1626946570000|2021-07-22 09:36:10|433.01|427.61|432.8|427.4|433.01|427.61|432.71|427.31|9
1626946580000|2021-07-22 09:36:20|432.78|427.38|432.45|427.05|432.8|427.4|432.43|427.03|19
1626946590000|2021-07-22 09:36:30|432.44|427.04|432.39|426.99|432.46|427.06|432.39|426.99|13
1626946600000|2021-07-22 09:36:40|432.38|426.98|432.42|427.02|432.42|427.02|432.04|426.64|13
1626946610000|2021-07-22 09:36:50|432.46|427.06|432.45|427.05|432.67|427.27|432.43|427.03|19
1626946620000|2021-07-22 09:37:00|432.65|427.25|432.64|427.24|432.65|427.25|432.57|427.17|17
1626946630000|2021-07-22 09:37:10|432.62|427.22|432.28|426.88|432.76|427.36|432.28|426.88|21
1626946640000|2021-07-22 09:37:20|432.3|426.9|432.23|426.83|432.3|426.9|432.12|426.72|16
1626946650000|2021-07-22 09:37:30|432.16|426.76|432.1|426.7|432.23|426.83|432.1|426.7|16
1626946660000|2021-07-22 09:37:40|432.12|426.72|432.48|427.08|432.48|427.08|432.12|426.72|15
1626946670000|2021-07-22 09:37:50|432.51|427.11|432.28|426.88|432.65|427.25|432.27|426.87|26
1626946680000|2021-07-22 09:38:00|432.33|426.93|431.79|426.39|432.39|426.99|431.79|426.39|20
1626946690000|2021-07-22 09:38:10|431.8|426.4|431.86|426.46|432.06|426.66|431.8|426.4|21
1626946700000|2021-07-22 09:38:20|431.87|426.47|432.04|426.64|432.08|426.68|431.87|426.47|23
1626946710000|2021-07-22 09:38:30|431.95|426.55|431.3|425.9|431.95|426.55|431.21|425.81|19
1626946720000|2021-07-22 09:38:40|431.31|425.91|431.23|425.83|431.49|426.09|431.04|425.64|18
1626946730000|2021-07-22 09:38:50|431.25|425.85|431.42|426.02|431.53|426.13|431.25|425.85|17
1626946740000|2021-07-22 09:39:00|431.43|426.03|431.67|426.27|431.67|426.27|431.39|425.99|26
1626946750000|2021-07-22 09:39:10|431.72|426.32|431.52|426.12|431.87|426.47|431.52|426.12|18
1626946760000|2021-07-22 09:39:20|431.54|426.14|431.7|426.3|431.7|426.3|431.52|426.12|10
1626946770000|2021-07-22 09:39:30|431.73|426.33|431.83|426.43|431.83|426.43|431.73|426.33|6
1626946780000|2021-07-22 09:39:40|431.93|426.53|431.75|426.35|431.96|426.56|431.75|426.35|15
1626946790000|2021-07-22 09:39:50|431.79|426.39|431.91|426.51|431.96|426.56|431.74|426.34|19
1626946800000|2021-07-22 09:40:00|431.86|426.46|431.65|426.25|431.86|426.46|431.65|426.25|19
1626946810000|2021-07-22 09:40:10|431.66|426.26|431.83|426.43|431.84|426.44|431.66|426.26|16
1626946820000|2021-07-22 09:40:20|431.82|426.42|431.96|426.56|432.03|426.63|431.79|426.39|20
1626946830000|2021-07-22 09:40:30|431.97|426.57|431.97|426.57|432.05|426.65|431.9|426.5|18
1626946840000|2021-07-22 09:40:40|431.96|426.56|431.7|426.3|431.98|426.58|431.7|426.3|8
1626946850000|2021-07-22 09:40:50|431.71|426.31|431.94|426.54|432.21|426.81|431.71|426.31|28
1626946860000|2021-07-22 09:41:00|431.87|426.47|431.81|426.41|431.89|426.49|431.72|426.32|14
1626946870000|2021-07-22 09:41:10|431.82|426.42|431.73|426.33|431.98|426.58|431.72|426.32|19
1626946880000|2021-07-22 09:41:20|431.72|426.32|430.97|425.57|431.73|426.33|430.97|425.57|20
1626946890000|2021-07-22 09:41:30|430.95|425.55|431.11|425.71|431.11|425.71|430.74|425.34|25
1626946900000|2021-07-22 09:41:40|431.14|425.74|431.07|425.67|431.17|425.77|430.96|425.56|24
1626946910000|2021-07-22 09:41:50|431.06|425.66|431.03|425.63|431.23|425.83|431.03|425.63|22
1626946920000|2021-07-22 09:42:00|431.04|425.64|431.07|425.67|431.26|425.86|431.04|425.64|22
1626946930000|2021-07-22 09:42:10|431.08|425.68|430.59|425.19|431.08|425.68|430.57|425.17|19
1626946940000|2021-07-22 09:42:20|430.61|425.21|431.08|425.68|431.12|425.72|430.6|425.2|28
1626946950000|2021-07-22 09:42:30|431.09|425.69|430.97|425.57|431.13|425.73|430.91|425.51|18
1626946960000|2021-07-22 09:42:40|430.98|425.58|430.96|425.56|431.01|425.61|430.79|425.39|25
1626946970000|2021-07-22 09:42:50|430.94|425.54|430.87|425.47|430.99|425.59|430.86|425.46|19
1626946980000|2021-07-22 09:43:00|430.89|425.49|430.75|425.35|430.89|425.49|430.75|425.35|18
1626946990000|2021-07-22 09:43:10|430.76|425.36|430.49|425.09|430.76|425.36|430.45|425.05|21
1626947000000|2021-07-22 09:43:20|430.52|425.12|430.62|425.22|430.66|425.26|430.52|425.12|18
1626947010000|2021-07-22 09:43:30|430.65|425.25|430.81|425.41|430.81|425.41|430.64|425.24|13
1626947020000|2021-07-22 09:43:40|430.82|425.42|430.79|425.39|430.85|425.45|430.78|425.38|12
1626947030000|2021-07-22 09:43:50|430.8|425.4|430.77|425.37|430.8|425.4|430.74|425.34|8
1626947040000|2021-07-22 09:44:00|430.78|425.38|430.77|425.37|430.78|425.38|430.75|425.35|6
1626947050000|2021-07-22 09:44:10|430.75|425.35|430.73|425.33|430.79|425.39|430.73|425.33|14
1626947060000|2021-07-22 09:44:20|430.74|425.34|430.83|425.43|430.85|425.45|430.73|425.33|13
1626947070000|2021-07-22 09:44:30|430.85|425.45|430.98|425.58|430.99|425.59|430.83|425.43|7
1626947080000|2021-07-22 09:44:40|431.08|425.68|431.09|425.69|431.24|425.84|431.07|425.67|26
1626947090000|2021-07-22 09:44:50|431.08|425.68|431.13|425.73|431.16|425.76|431.08|425.68|17
1626947100000|2021-07-22 09:45:00|431.12|425.72|431.1|425.7|431.16|425.76|431.1|425.7|14
1626947110000|2021-07-22 09:45:10|431.08|425.68|431.21|425.81|431.23|425.83|431.08|425.68|20
1626947120000|2021-07-22 09:45:20|431.2|425.8|431.09|425.69|431.24|425.84|431.09|425.69|18
1626947130000|2021-07-22 09:45:30|431.08|425.68|431.18|425.78|431.18|425.78|431.08|425.68|15
1626947140000|2021-07-22 09:45:40|431.2|425.8|431.21|425.81|431.42|426.02|431.14|425.74|25
1626947150000|2021-07-22 09:45:50|431.22|425.82|431.25|425.85|431.26|425.86|431.16|425.76|28
1626947160000|2021-07-22 09:46:00|431.29|425.89|431.57|426.17|431.58|426.18|431.29|425.89|9
1626947170000|2021-07-22 09:46:10|431.58|426.18|431.78|426.38|431.79|426.39|431.58|426.18|13
1626947180000|2021-07-22 09:46:20|431.79|426.39|431.82|426.42|431.94|426.54|431.74|426.34|13
1626947190000|2021-07-22 09:46:30|431.77|426.37|431.77|426.37|431.77|426.37|431.77|426.37|1
1626947200000|2021-07-22 09:46:40|431.8|426.4|431.62|426.22|431.8|426.4|431.62|426.22|6
1626947210000|2021-07-22 09:46:50|431.67|426.27|431.61|426.21|431.67|426.27|431.48|426.08|17
1626947220000|2021-07-22 09:47:00|431.59|426.19|431.72|426.32|431.73|426.33|431.57|426.17|17
1626947230000|2021-07-22 09:47:10|431.7|426.3|431.77|426.37|431.77|426.37|431.65|426.25|8
1626947240000|2021-07-22 09:47:20|431.87|426.47|432.42|427.02|432.42|427.02|431.87|426.47|17
1626947250000|2021-07-22 09:47:30|432.41|427.01|432.68|427.28|432.69|427.29|432.41|427.01|24
1626947260000|2021-07-22 09:47:40|432.62|427.22|432.68|427.28|432.68|427.28|432.61|427.21|24
1626947270000|2021-07-22 09:47:50|432.7|427.3|433.05|427.65|433.05|427.65|432.67|427.27|31
1626947280000|2021-07-22 09:48:00|433.02|427.62|433.01|427.61|433.02|427.62|432.98|427.58|19
1626947290000|2021-07-22 09:48:10|433.06|427.66|433.06|427.66|433.06|427.66|433.06|427.66|1
1626947300000|2021-07-22 09:48:20|433.12|427.72|433.11|427.71|433.29|427.89|433.11|427.71|19
1626947310000|2021-07-22 09:48:30|433.14|427.74|433.15|427.75|433.17|427.77|433.07|427.67|21
1626947320000|2021-07-22 09:48:40|433.12|427.72|433.01|427.61|433.13|427.73|432.98|427.58|21
1626947330000|2021-07-22 09:48:50|433.02|427.62|432.96|427.56|433.06|427.66|432.94|427.54|17
1626947340000|2021-07-22 09:49:00|432.91|427.51|433.01|427.61|433.03|427.63|432.91|427.51|19
1626947350000|2021-07-22 09:49:10|433|427.6|432.9|427.5|433|427.6|432.89|427.49|17
1626947360000|2021-07-22 09:49:20|432.91|427.51|432.8|427.4|432.91|427.51|432.76|427.36|12
1626947370000|2021-07-22 09:49:30|432.81|427.41|432.29|426.89|432.81|427.41|432.29|426.89|16
1626947380000|2021-07-22 09:49:40|432.26|426.86|432.1|426.7|432.28|426.88|431.95|426.55|22
1626947390000|2021-07-22 09:49:50|432.09|426.69|432.01|426.61|432.12|426.72|431.97|426.57|14
1626947400000|2021-07-22 09:50:00|431.99|426.59|432.4|427|432.41|427.01|431.99|426.59|16
1626947410000|2021-07-22 09:50:10|432.41|427.01|432.52|427.12|432.52|427.12|432.39|426.99|8
1626947420000|2021-07-22 09:50:20|432.51|427.11|432.69|427.29|432.77|427.37|432.48|427.08|20
1626947430000|2021-07-22 09:50:30|432.74|427.34|432.83|427.43|432.83|427.43|432.72|427.32|15
1626947440000|2021-07-22 09:50:40|432.86|427.46|432.96|427.56|432.99|427.59|432.85|427.45|8
1626947450000|2021-07-22 09:50:50|432.94|427.54|433|427.6|433|427.6|432.94|427.54|5
1626947460000|2021-07-22 09:51:00|432.96|427.56|433.08|427.68|433.15|427.75|432.8|427.4|23
1626947470000|2021-07-22 09:51:10|433.1|427.7|433.14|427.74|433.14|427.74|433.1|427.7|2
1626947480000|2021-07-22 09:51:20|433.13|427.73|433.16|427.76|433.18|427.78|433.11|427.71|11
1626947490000|2021-07-22 09:51:30|433.17|427.77|433.16|427.76|433.17|427.77|433.16|427.76|2
1626947500000|2021-07-22 09:51:40|433.18|427.78|433.25|427.85|433.25|427.85|433.18|427.78|7
1626947510000|2021-07-22 09:51:50|433.24|427.84|433.42|428.02|433.42|428.02|433.24|427.84|5
1626947520000|2021-07-22 09:52:00|433.52|428.12|433.67|428.27|433.67|428.27|433.52|428.12|5
1626947530000|2021-07-22 09:52:10|433.56|428.16|433.3|427.9|433.56|428.16|433.3|427.9|18
1626947540000|2021-07-22 09:52:20|433.31|427.91|433.15|427.75|433.33|427.93|433.14|427.74|14
1626947550000|2021-07-22 09:52:30|433.12|427.72|433.31|427.91|433.31|427.91|433.12|427.72|20
1626947560000|2021-07-22 09:52:40|433.33|427.93|433.39|427.99|433.41|428.01|433.26|427.86|24
1626947570000|2021-07-22 09:52:50|433.37|427.97|433.3|427.9|433.37|427.97|433.28|427.88|14
1626947580000|2021-07-22 09:53:00|433.31|427.91|433.41|428.01|433.41|428.01|433.29|427.89|11
1626947590000|2021-07-22 09:53:10|433.4|428|433.51|428.11|433.58|428.18|433.4|428|22
1626947600000|2021-07-22 09:53:20|433.53|428.13|433.53|428.13|433.59|428.19|433.5|428.1|13
1626947610000|2021-07-22 09:53:30|433.54|428.14|433.31|427.91|433.54|428.14|433.31|427.91|14
1626947620000|2021-07-22 09:53:40|433.26|427.86|433.26|427.86|433.26|427.86|433.26|427.86|1
1626947630000|2021-07-22 09:53:50|433.23|427.83|433.28|427.88|433.31|427.91|433.23|427.83|10
1626947640000|2021-07-22 09:54:00|433.29|427.89|433.3|427.9|433.36|427.96|433.29|427.89|11
1626947660000|2021-07-22 09:54:20|433.23|427.83|433.15|427.75|433.24|427.84|433.12|427.72|13
1626947670000|2021-07-22 09:54:30|433.14|427.74|433.16|427.76|433.16|427.76|433.13|427.73|9
1626947680000|2021-07-22 09:54:40|433.15|427.75|433.12|427.72|433.18|427.78|433.12|427.72|10
1626947690000|2021-07-22 09:54:50|433.09|427.69|433.05|427.65|433.09|427.69|432.99|427.59|13
1626947700000|2021-07-22 09:55:00|433.03|427.63|433.02|427.62|433.05|427.65|433.02|427.62|5
1626947710000|2021-07-22 09:55:10|433.01|427.61|432.9|427.5|433.01|427.61|432.9|427.5|10
1626947720000|2021-07-22 09:55:20|432.87|427.47|433.17|427.77|433.18|427.78|432.87|427.47|15
1626947730000|2021-07-22 09:55:30|433.18|427.78|433.19|427.79|433.2|427.8|433.1|427.7|10
1626947740000|2021-07-22 09:55:40|433.21|427.81|433.14|427.74|433.22|427.82|433.14|427.74|16
1626947750000|2021-07-22 09:55:50|433.13|427.73|433.13|427.73|433.13|427.73|433.13|427.73|1
1626947760000|2021-07-22 09:56:00|433.16|427.76|433.21|427.81|433.21|427.81|433.15|427.75|4
1626947770000|2021-07-22 09:56:10|433.2|427.8|433.47|428.07|433.55|428.15|433.15|427.75|20
1626947780000|2021-07-22 09:56:20|433.51|428.11|433.57|428.17|433.57|428.17|433.47|428.07|11
1626947790000|2021-07-22 09:56:30|433.55|428.15|433.58|428.18|433.64|428.24|433.54|428.14|10
1626947800000|2021-07-22 09:56:40|433.59|428.19|433.46|428.06|433.59|428.19|433.46|428.06|15
1626947810000|2021-07-22 09:56:50|433.45|428.05|433.43|428.03|433.51|428.11|433.38|427.98|23
1626947820000|2021-07-22 09:57:00|433.42|428.02|433.49|428.09|433.49|428.09|433.41|428.01|18
1626947830000|2021-07-22 09:57:10|433.44|428.04|433.44|428.04|433.47|428.07|433.42|428.02|14
1626947840000|2021-07-22 09:57:20|433.46|428.06|433.41|428.01|433.5|428.1|433.4|428|13
1626947850000|2021-07-22 09:57:30|433.4|428|433.49|428.09|433.51|428.11|433.39|427.99|11
1626947860000|2021-07-22 09:57:40|433.48|428.08|433.49|428.09|433.51|428.11|433.46|428.06|12
1626947870000|2021-07-22 09:57:50|433.48|428.08|433.61|428.21|433.61|428.21|433.48|428.08|10
1626947880000|2021-07-22 09:58:00|433.63|428.23|433.63|428.23|433.77|428.37|433.59|428.19|14
1626947890000|2021-07-22 09:58:10|433.66|428.26|433.68|428.28|433.75|428.35|433.66|428.26|10
1626947900000|2021-07-22 09:58:20|433.69|428.29|433.73|428.33|433.73|428.33|433.68|428.28|9
1626947910000|2021-07-22 09:58:30|433.74|428.34|433.75|428.35|433.75|428.35|433.73|428.33|6
1626947920000|2021-07-22 09:58:40|433.74|428.34|433.9|428.5|433.9|428.5|433.74|428.34|7
1626947930000|2021-07-22 09:58:50|433.91|428.51|433.93|428.53|433.93|428.53|433.91|428.51|2
1626947940000|2021-07-22 09:59:00|433.92|428.52|433.71|428.31|433.92|428.52|433.71|428.31|14
1626947950000|2021-07-22 09:59:10|433.64|428.24|433.32|427.92|433.66|428.26|433.32|427.92|21
1626947960000|2021-07-22 09:59:20|433.3|427.9|433.23|427.83|433.3|427.9|433.19|427.79|25
1626947970000|2021-07-22 09:59:30|433.22|427.82|433.27|427.87|433.32|427.92|433.22|427.82|18
1626947980000|2021-07-22 09:59:40|433.28|427.88|433.36|427.96|433.36|427.96|433.28|427.88|17
1626947990000|2021-07-22 09:59:50|433.34|427.94|433.36|427.96|433.39|427.99|433.28|427.88|23
1626948000000|2021-07-22 10:00:00|433.35|427.95|433.01|427.61|433.35|427.95|432.99|427.59|25
1626948010000|2021-07-22 10:00:10|433.03|427.63|433|427.6|433.03|427.63|432.95|427.55|10
1626948030000|2021-07-22 10:00:30|432.99|427.59|433.59|428.19|433.59|428.19|432.99|427.59|26
1626948040000|2021-07-22 10:00:40|433.64|428.24|433.96|428.56|433.96|428.56|433.64|428.24|13
1626948050000|2021-07-22 10:00:50|433.88|428.48|434.15|428.75|434.17|428.77|433.88|428.48|14
1626948060000|2021-07-22 10:01:00|434.14|428.74|433.83|428.43|434.15|428.75|433.8|428.4|20
1626948070000|2021-07-22 10:01:10|433.85|428.45|433.9|428.5|434.03|428.63|433.85|428.45|24
1626948080000|2021-07-22 10:01:20|433.89|428.49|434.05|428.65|434.06|428.66|433.89|428.49|11
1626948090000|2021-07-22 10:01:30|434.03|428.63|433.89|428.49|434.03|428.63|433.89|428.49|15
1626948100000|2021-07-22 10:01:40|433.9|428.5|433.89|428.49|433.93|428.53|433.85|428.45|9
1626948110000|2021-07-22 10:01:50|433.73|428.33|433.74|428.34|433.79|428.39|433.5|428.1|16
1626948120000|2021-07-22 10:02:00|433.75|428.35|433.84|428.44|433.88|428.48|433.75|428.35|16
1626948130000|2021-07-22 10:02:10|433.85|428.45|433.47|428.07|433.85|428.45|433.47|428.07|15
1626948140000|2021-07-22 10:02:20|433.33|427.93|433.38|427.98|433.39|427.99|433.32|427.92|8
1626948150000|2021-07-22 10:02:30|433.45|428.05|433.6|428.2|433.67|428.27|433.44|428.04|19
1626948160000|2021-07-22 10:02:40|433.59|428.19|433.61|428.21|433.63|428.23|433.59|428.19|7
1626948170000|2021-07-22 10:02:50|433.62|428.22|433.62|428.22|433.65|428.25|433.61|428.21|7
1626948180000|2021-07-22 10:03:00|433.65|428.25|433.6|428.2|433.66|428.26|433.6|428.2|4
1626948200000|2021-07-22 10:03:20|433.61|428.21|433.77|428.37|433.79|428.39|433.61|428.21|9
1626948210000|2021-07-22 10:03:30|433.76|428.36|433.76|428.36|433.77|428.37|433.63|428.23|5
1626948220000|2021-07-22 10:03:40|433.74|428.34|433.81|428.41|433.81|428.41|433.74|428.34|5
1626948230000|2021-07-22 10:03:50|433.77|428.37|433.89|428.49|433.89|428.49|433.77|428.37|10
1626948240000|2021-07-22 10:04:00|433.92|428.52|433.8|428.4|433.94|428.54|433.79|428.39|14
1626948250000|2021-07-22 10:04:10|433.77|428.37|433.56|428.16|433.79|428.39|433.56|428.16|17
1626948260000|2021-07-22 10:04:20|433.54|428.14|433.45|428.05|433.59|428.19|433.45|428.05|22
1626948270000|2021-07-22 10:04:30|433.44|428.04|433.37|427.97|433.44|428.04|433.37|427.97|7
1626948280000|2021-07-22 10:04:40|433.38|427.98|433.34|427.94|433.38|427.98|433.32|427.92|7
1626948290000|2021-07-22 10:04:50|433.19|427.79|433.18|427.78|433.23|427.83|433.18|427.78|6
1626948300000|2021-07-22 10:05:00|433.15|427.75|433.44|428.04|433.44|428.04|433.14|427.74|20
1626948310000|2021-07-22 10:05:10|433.45|428.05|433.49|428.09|433.49|428.09|433.44|428.04|7
1626948320000|2021-07-22 10:05:20|433.51|428.11|433.59|428.19|433.59|428.19|433.51|428.11|12
1626948330000|2021-07-22 10:05:30|433.58|428.18|433.52|428.12|433.59|428.19|433.51|428.11|14
1626948340000|2021-07-22 10:05:40|433.53|428.13|433.69|428.29|433.69|428.29|433.52|428.12|15
1626948350000|2021-07-22 10:05:50|433.71|428.31|433.59|428.19|433.72|428.32|433.58|428.18|15
1626948360000|2021-07-22 10:06:00|433.61|428.21|433.83|428.43|433.83|428.43|433.61|428.21|9
1626948380000|2021-07-22 10:06:20|433.85|428.45|433.85|428.45|433.85|428.45|433.85|428.45|1
1626948390000|2021-07-22 10:06:30|433.92|428.52|433.86|428.46|433.95|428.55|433.86|428.46|7
1626948400000|2021-07-22 10:06:40|433.87|428.47|433.9|428.5|433.93|428.53|433.87|428.47|10
1626948410000|2021-07-22 10:06:50|433.89|428.49|433.84|428.44|433.9|428.5|433.81|428.41|12
1626948420000|2021-07-22 10:07:00|433.85|428.45|433.84|428.44|433.85|428.45|433.82|428.42|5
1626948430000|2021-07-22 10:07:10|433.85|428.45|433.58|428.18|433.85|428.45|433.58|428.18|10
1626948440000|2021-07-22 10:07:20|433.57|428.17|433.67|428.27|433.67|428.27|433.43|428.03|23
1626948450000|2021-07-22 10:07:30|433.74|428.34|433.7|428.3|433.74|428.34|433.66|428.26|17
1626948460000|2021-07-22 10:07:40|433.71|428.31|433.68|428.28|433.71|428.31|433.66|428.26|9
1626948470000|2021-07-22 10:07:50|433.73|428.33|433.81|428.41|433.84|428.44|433.71|428.31|14
1626948480000|2021-07-22 10:08:00|433.8|428.4|434.43|429.03|434.43|429.03|433.8|428.4|24
1626948490000|2021-07-22 10:08:10|434.45|429.05|434.71|429.31|434.71|429.31|434.44|429.04|12
1626948500000|2021-07-22 10:08:20|434.74|429.34|435.03|429.63|435.04|429.64|434.74|429.34|17
1626948510000|2021-07-22 10:08:30|435.02|429.62|434.73|429.33|435.03|429.63|434.68|429.28|17
1626948520000|2021-07-22 10:08:40|434.71|429.31|434.9|429.5|434.94|429.54|434.68|429.28|14
1626948530000|2021-07-22 10:08:50|434.88|429.48|435.07|429.67|435.09|429.69|434.88|429.48|19
1626948540000|2021-07-22 10:09:00|435.08|429.68|435.08|429.68|435.1|429.7|435.04|429.64|7
1626948550000|2021-07-22 10:09:10|435.05|429.65|435.03|429.63|435.05|429.65|435.03|429.63|2
1626948560000|2021-07-22 10:09:20|435.02|429.62|434.83|429.43|435.02|429.62|434.71|429.31|22
1626948570000|2021-07-22 10:09:30|434.84|429.44|434.72|429.32|434.84|429.44|434.72|429.32|14
1626948580000|2021-07-22 10:09:40|434.75|429.35|434.71|429.31|434.75|429.35|434.69|429.29|16
1626948590000|2021-07-22 10:09:50|434.75|429.35|434.8|429.4|434.8|429.4|434.7|429.3|11
1626948600000|2021-07-22 10:10:00|434.78|429.38|434.55|429.15|434.81|429.41|434.55|429.15|23
1626948610000|2021-07-22 10:10:10|434.54|429.14|434.5|429.1|434.64|429.24|434.42|429.02|23
1626948620000|2021-07-22 10:10:20|434.49|429.09|434.38|428.98|434.58|429.18|434.38|428.98|15
1626948630000|2021-07-22 10:10:30|434.37|428.97|434.35|428.95|434.48|429.08|434.35|428.95|14
1626948640000|2021-07-22 10:10:40|434.32|428.92|434.38|428.98|434.38|428.98|434.3|428.9|12
1626948650000|2021-07-22 10:10:50|434.39|428.99|434.4|429|434.4|429|434.39|428.99|2
1626948660000|2021-07-22 10:11:00|434.5|429.1|434.67|429.27|434.67|429.27|434.5|429.1|11
1626948670000|2021-07-22 10:11:10|434.69|429.29|434.66|429.26|434.71|429.31|434.63|429.23|10
1626948680000|2021-07-22 10:11:20|434.68|429.28|434.6|429.2|434.68|429.28|434.53|429.13|15
1626948690000|2021-07-22 10:11:30|434.64|429.24|434.73|429.33|434.78|429.38|434.62|429.22|13
1626948700000|2021-07-22 10:11:40|434.72|429.32|434.68|429.28|434.73|429.33|434.67|429.27|7
1626948710000|2021-07-22 10:11:50|434.65|429.25|434.57|429.17|434.65|429.25|434.56|429.16|14
1626948720000|2021-07-22 10:12:00|434.58|429.18|434.73|429.33|434.73|429.33|434.58|429.18|22
1626948730000|2021-07-22 10:12:10|434.71|429.31|434.65|429.25|434.75|429.35|434.64|429.24|16
1626948740000|2021-07-22 10:12:20|434.64|429.24|434.55|429.15|434.65|429.25|434.54|429.14|14
1626948750000|2021-07-22 10:12:30|434.56|429.16|434.42|429.02|434.58|429.18|434.41|429.01|13
1626948760000|2021-07-22 10:12:40|434.41|429.01|434.22|428.82|434.42|429.02|434.22|428.82|9
1626948770000|2021-07-22 10:12:50|434.24|428.84|434.39|428.99|434.42|429.02|434.23|428.83|19
1626948780000|2021-07-22 10:13:00|434.35|428.95|434.57|429.17|434.61|429.21|434.35|428.95|16
1626948790000|2021-07-22 10:13:10|434.5|429.1|434.64|429.24|434.7|429.3|434.5|429.1|18
1626948800000|2021-07-22 10:13:20|434.63|429.23|434.58|429.18|434.7|429.3|434.58|429.18|18
1626948810000|2021-07-22 10:13:30|434.59|429.19|434.62|429.22|434.66|429.26|434.54|429.14|16
1626948820000|2021-07-22 10:13:40|434.64|429.24|434.68|429.28|434.69|429.29|434.64|429.24|16
1626948830000|2021-07-22 10:13:50|434.72|429.32|434.88|429.48|434.88|429.48|434.72|429.32|8
1626948840000|2021-07-22 10:14:00|434.9|429.5|434.86|429.46|434.9|429.5|434.86|429.46|8
1626948860000|2021-07-22 10:14:20|434.87|429.47|434.85|429.45|434.87|429.47|434.85|429.45|3
1626948870000|2021-07-22 10:14:30|434.88|429.48|434.87|429.47|434.89|429.49|434.85|429.45|8
1626948880000|2021-07-22 10:14:40|434.86|429.46|434.87|429.47|434.87|429.47|434.86|429.46|4
1626948890000|2021-07-22 10:14:50|434.81|429.41|434.7|429.3|434.81|429.41|434.63|429.23|11
1626948900000|2021-07-22 10:15:00|434.69|429.29|434.71|429.31|434.74|429.34|434.69|429.29|9
1626948910000|2021-07-22 10:15:10|434.69|429.29|434.66|429.26|434.7|429.3|434.63|429.23|14
1626948920000|2021-07-22 10:15:20|434.67|429.27|434.66|429.26|434.67|429.27|434.64|429.24|8
1626948930000|2021-07-22 10:15:30|434.64|429.24|434.55|429.15|434.65|429.25|434.54|429.14|17
1626948940000|2021-07-22 10:15:40|434.54|429.14|434.46|429.06|434.55|429.15|434.45|429.05|17
1626948950000|2021-07-22 10:15:50|434.47|429.07|434.57|429.17|434.57|429.17|434.47|429.07|8
1626948960000|2021-07-22 10:16:00|434.61|429.21|434.61|429.21|434.88|429.48|434.61|429.21|14
1626948970000|2021-07-22 10:16:10|434.59|429.19|434.38|428.98|434.59|429.19|434.37|428.97|13
1626948980000|2021-07-22 10:16:20|434.42|429.02|434.46|429.06|434.46|429.06|434.39|428.99|19
1626948990000|2021-07-22 10:16:30|434.39|428.99|434.25|428.85|434.46|429.06|434.22|428.82|23
1626949000000|2021-07-22 10:16:40|434.24|428.84|434.03|428.63|434.24|428.84|434.02|428.62|20
1626949010000|2021-07-22 10:16:50|434.02|428.62|433.94|428.54|434.04|428.64|433.89|428.49|23
1626949020000|2021-07-22 10:17:00|433.93|428.53|434.24|428.84|434.37|428.97|433.93|428.53|20
1626949030000|2021-07-22 10:17:10|434.25|428.85|434.03|428.63|434.25|428.85|434.03|428.63|9
1626949040000|2021-07-22 10:17:20|434.09|428.69|434.1|428.7|434.1|428.7|434.06|428.66|8
1626949050000|2021-07-22 10:17:30|434.08|428.68|434.05|428.65|434.09|428.69|434.05|428.65|13
1626949060000|2021-07-22 10:17:40|434.06|428.66|434.06|428.66|434.06|428.66|434.03|428.63|4
1626949070000|2021-07-22 10:17:50|434.04|428.64|434.05|428.65|434.1|428.7|433.97|428.57|13
1626949080000|2021-07-22 10:18:00|434.04|428.64|434.05|428.65|434.09|428.69|433.99|428.59|8
1626949090000|2021-07-22 10:18:10|434.02|428.62|434.29|428.89|434.3|428.9|434.02|428.62|19
1626949100000|2021-07-22 10:18:20|434.3|428.9|434.36|428.96|434.38|428.98|434.29|428.89|8
1626949110000|2021-07-22 10:18:30|434.4|429|434.36|428.96|434.45|429.05|434.34|428.94|11
1626949120000|2021-07-22 10:18:40|434.37|428.97|434.41|429.01|434.43|429.03|434.36|428.96|11
1626949130000|2021-07-22 10:18:50|434.44|429.04|434.45|429.05|434.46|429.06|434.44|429.04|5
1626949140000|2021-07-22 10:19:00|434.46|429.06|434.42|429.02|434.49|429.09|434.41|429.01|9
1626949150000|2021-07-22 10:19:10|434.41|429.01|434.32|428.92|434.41|429.01|434.32|428.92|7
1626949160000|2021-07-22 10:19:20|434.38|428.98|434.25|428.85|434.38|428.98|434.23|428.83|9
1626949170000|2021-07-22 10:19:30|434.22|428.82|434.22|428.82|434.31|428.91|434.22|428.82|15
1626949180000|2021-07-22 10:19:40|434.23|428.83|434.19|428.79|434.23|428.83|434.17|428.77|10
1626949190000|2021-07-22 10:19:50|434.2|428.8|434.2|428.8|434.2|428.8|434.2|428.8|1
1626949200000|2021-07-22 10:20:00|434.16|428.76|434.35|428.95|434.35|428.95|434.16|428.76|13
1626949210000|2021-07-22 10:20:10|434.32|428.92|434.11|428.71|434.33|428.93|434.05|428.65|19
1626949220000|2021-07-22 10:20:20|434.1|428.7|434|428.6|434.1|428.7|433.96|428.56|19
1626949230000|2021-07-22 10:20:30|434.01|428.61|433.83|428.43|434.03|428.63|433.82|428.42|23
1626949240000|2021-07-22 10:20:40|433.87|428.47|433.76|428.36|433.87|428.47|433.73|428.33|21
1626949250000|2021-07-22 10:20:50|433.8|428.4|433.83|428.43|433.89|428.49|433.78|428.38|22
1626949260000|2021-07-22 10:21:00|433.84|428.44|433.71|428.31|433.84|428.44|433.71|428.31|12
1626949270000|2021-07-22 10:21:10|433.74|428.34|433.65|428.25|433.74|428.34|433.62|428.22|15
1626949280000|2021-07-22 10:21:20|433.63|428.23|433.83|428.43|433.83|428.43|433.58|428.18|19
1626949290000|2021-07-22 10:21:30|433.85|428.45|433.97|428.57|433.97|428.57|433.85|428.45|11
1626949300000|2021-07-22 10:21:40|434.01|428.61|434.01|428.61|434.01|428.61|434.01|428.61|1
1626949310000|2021-07-22 10:21:50|434.09|428.69|434.4|429|434.4|429|434.09|428.69|8
1626949320000|2021-07-22 10:22:00|434.38|428.98|434.42|429.02|434.42|429.02|434.32|428.92|10
1626949330000|2021-07-22 10:22:10|434.46|429.06|434.46|429.06|434.46|429.06|434.46|429.06|1
1626949340000|2021-07-22 10:22:20|434.4|429|434.21|428.81|434.4|429|434.21|428.81|12
1626949350000|2021-07-22 10:22:30|434.23|428.83|434.09|428.69|434.23|428.83|434.05|428.65|21
1626949360000|2021-07-22 10:22:40|434.06|428.66|433.97|428.57|434.11|428.71|433.97|428.57|16
1626949370000|2021-07-22 10:22:50|433.92|428.52|433.89|428.49|433.92|428.52|433.89|428.49|9
1626949380000|2021-07-22 10:23:00|433.9|428.5|433.73|428.33|434.06|428.66|433.72|428.32|24
1626949390000|2021-07-22 10:23:10|433.72|428.32|432.9|427.5|433.73|428.33|432.89|427.49|27
1626949400000|2021-07-22 10:23:20|432.88|427.48|432.93|427.53|433.02|427.62|432.68|427.28|24
1626949410000|2021-07-22 10:23:30|432.88|427.48|432.73|427.33|433|427.6|432.72|427.32|22
1626949420000|2021-07-22 10:23:40|432.74|427.34|432.81|427.41|432.88|427.48|432.72|427.32|22
1626949430000|2021-07-22 10:23:50|432.8|427.4|432.84|427.44|432.84|427.44|432.79|427.39|16
1626949440000|2021-07-22 10:24:00|432.9|427.5|433.19|427.79|433.19|427.79|432.86|427.46|11
1626949450000|2021-07-22 10:24:10|433.15|427.75|433.17|427.77|433.21|427.81|433.13|427.73|7
1626949460000|2021-07-22 10:24:20|433.19|427.79|432.98|427.58|433.23|427.83|432.96|427.56|17
1626949470000|2021-07-22 10:24:30|432.96|427.56|433.08|427.68|433.09|427.69|432.96|427.56|18
1626949480000|2021-07-22 10:24:40|433.1|427.7|433.07|427.67|433.2|427.8|433|427.6|12
1626949490000|2021-07-22 10:24:50|433.14|427.74|432.96|427.56|433.17|427.77|432.96|427.56|12
1626949500000|2021-07-22 10:25:00|432.95|427.55|433.13|427.73|433.14|427.74|432.89|427.49|19
1626949510000|2021-07-22 10:25:10|433.14|427.74|433.23|427.83|433.23|427.83|433.11|427.71|12
1626949520000|2021-07-22 10:25:20|433.25|427.85|433.36|427.96|433.36|427.96|433.25|427.85|7
1626949530000|2021-07-22 10:25:30|433.53|428.13|433.53|428.13|433.54|428.14|433.45|428.05|5
1626949540000|2021-07-22 10:25:40|433.52|428.12|433.55|428.15|433.55|428.15|433.45|428.05|10
1626949550000|2021-07-22 10:25:50|433.54|428.14|433.53|428.13|433.54|428.14|433.53|428.13|2
1626949560000|2021-07-22 10:26:00|433.54|428.14|433.56|428.16|433.56|428.16|433.54|428.14|2
1626949570000|2021-07-22 10:26:10|433.6|428.2|433.68|428.28|433.68|428.28|433.6|428.2|3
1626949580000|2021-07-22 10:26:20|433.7|428.3|433.7|428.3|433.7|428.3|433.7|428.3|1
1626949600000|2021-07-22 10:26:40|433.65|428.25|433.6|428.2|433.65|428.25|433.56|428.16|6
1626949610000|2021-07-22 10:26:50|433.59|428.19|433.62|428.22|433.63|428.23|433.58|428.18|8
1626949620000|2021-07-22 10:27:00|433.68|428.28|433.87|428.47|433.92|428.52|433.68|428.28|14
1626949630000|2021-07-22 10:27:10|433.86|428.46|433.86|428.46|433.86|428.46|433.86|428.46|1
1626949640000|2021-07-22 10:27:20|433.84|428.44|433.65|428.25|433.84|428.44|433.63|428.23|17
1626949650000|2021-07-22 10:27:30|433.64|428.24|433.65|428.25|433.65|428.25|433.64|428.24|4
1626949660000|2021-07-22 10:27:40|433.63|428.23|433.65|428.25|433.68|428.28|433.63|428.23|9
1626949670000|2021-07-22 10:27:50|433.66|428.26|433.69|428.29|433.69|428.29|433.66|428.26|7
1626949680000|2021-07-22 10:28:00|433.67|428.27|433.68|428.28|433.69|428.29|433.67|428.27|5
1626949690000|2021-07-22 10:28:10|433.67|428.27|433.54|428.14|433.67|428.27|433.53|428.13|14
1626949700000|2021-07-22 10:28:20|433.55|428.15|433.69|428.29|433.7|428.3|433.52|428.12|16
1626949710000|2021-07-22 10:28:30|433.68|428.28|433.77|428.37|433.77|428.37|433.68|428.28|13
1626949720000|2021-07-22 10:28:40|433.72|428.32|433.96|428.56|433.96|428.56|433.72|428.32|12
1626949730000|2021-07-22 10:28:50|434.05|428.65|434.05|428.65|434.05|428.65|434.05|428.65|1
1626949740000|2021-07-22 10:29:00|434.02|428.62|433.85|428.45|434.02|428.62|433.85|428.45|4
1626949750000|2021-07-22 10:29:10|433.82|428.42|433.94|428.54|433.94|428.54|433.74|428.34|14
1626949760000|2021-07-22 10:29:20|433.96|428.56|433.85|428.45|433.96|428.56|433.85|428.45|7
1626949770000|2021-07-22 10:29:30|433.84|428.44|433.88|428.48|433.89|428.49|433.84|428.44|9
1626949780000|2021-07-22 10:29:40|433.87|428.47|433.86|428.46|433.88|428.48|433.86|428.46|7
1626949790000|2021-07-22 10:29:50|433.85|428.45|433.85|428.45|433.85|428.45|433.83|428.43|5
1626949800000|2021-07-22 10:30:00|433.84|428.44|434.04|428.64|434.05|428.65|433.79|428.39|16
1626949810000|2021-07-22 10:30:10|434.02|428.62|433.93|428.53|434.02|428.62|433.93|428.53|6
1626949820000|2021-07-22 10:30:20|433.95|428.55|433.98|428.58|433.98|428.58|433.95|428.55|3
1626949830000|2021-07-22 10:30:30|434.05|428.65|434.05|428.65|434.05|428.65|434.05|428.65|1
1626949840000|2021-07-22 10:30:40|434.04|428.64|434.05|428.65|434.07|428.67|434.04|428.64|5
1626949850000|2021-07-22 10:30:50|434.11|428.71|434.12|428.72|434.12|428.72|434.11|428.71|2
1626949860000|2021-07-22 10:31:00|434.13|428.73|433.97|428.57|434.13|428.73|433.97|428.57|6
1626949870000|2021-07-22 10:31:10|434.03|428.63|434.03|428.63|434.03|428.63|434|428.6|7
1626949880000|2021-07-22 10:31:20|434.02|428.62|434.03|428.63|434.03|428.63|434.02|428.62|2
1626949890000|2021-07-22 10:31:30|434.02|428.62|434.01|428.61|434.02|428.62|434.01|428.61|2
1626949910000|2021-07-22 10:31:50|433.97|428.57|434|428.6|434|428.6|433.96|428.56|6
1626949920000|2021-07-22 10:32:00|433.98|428.58|433.99|428.59|434.01|428.61|433.98|428.58|6
1626949930000|2021-07-22 10:32:10|433.98|428.58|433.98|428.58|433.99|428.59|433.98|428.58|3
1626949940000|2021-07-22 10:32:20|433.97|428.57|433.98|428.58|433.99|428.59|433.97|428.57|6
1626949950000|2021-07-22 10:32:30|433.99|428.59|433.98|428.58|433.99|428.59|433.98|428.58|2
1626949960000|2021-07-22 10:32:40|433.99|428.59|434.07|428.67|434.08|428.68|433.98|428.58|9
1626949970000|2021-07-22 10:32:50|434.06|428.66|434.05|428.65|434.08|428.68|434.05|428.65|7
1626949980000|2021-07-22 10:33:00|434.04|428.64|434.04|428.64|434.04|428.64|434.04|428.64|1
1626949990000|2021-07-22 10:33:10|434.03|428.63|433.85|428.45|434.04|428.64|433.8|428.4|12
1626950000000|2021-07-22 10:33:20|433.86|428.46|433.81|428.41|433.86|428.46|433.81|428.41|5
1626950010000|2021-07-22 10:33:30|433.74|428.34|433.86|428.46|433.88|428.48|433.72|428.32|8
1626950020000|2021-07-22 10:33:40|433.84|428.44|433.79|428.39|433.86|428.46|433.79|428.39|15
1626950030000|2021-07-22 10:33:50|433.81|428.41|433.64|428.24|433.81|428.41|433.64|428.24|6
1626950040000|2021-07-22 10:34:00|433.61|428.21|433.66|428.26|433.72|428.32|433.61|428.21|11
1626950050000|2021-07-22 10:34:10|433.65|428.25|433.65|428.25|433.68|428.28|433.63|428.23|5
1626950060000|2021-07-22 10:34:20|433.63|428.23|433.63|428.23|433.63|428.23|433.63|428.23|1
1626950070000|2021-07-22 10:34:30|433.65|428.25|433.75|428.35|433.78|428.38|433.65|428.25|19
1626950080000|2021-07-22 10:34:40|433.76|428.36|433.86|428.46|433.86|428.46|433.73|428.33|16
1626950090000|2021-07-22 10:34:50|433.87|428.47|434.16|428.76|434.16|428.76|433.82|428.42|16
1626950100000|2021-07-22 10:35:00|434.15|428.75|434.07|428.67|434.15|428.75|434.03|428.63|16
1626950110000|2021-07-22 10:35:10|434.06|428.66|433.97|428.57|434.06|428.66|433.95|428.55|12
1626950120000|2021-07-22 10:35:20|434.02|428.62|434.01|428.61|434.02|428.62|433.99|428.59|10
1626950130000|2021-07-22 10:35:30|434|428.6|434|428.6|434.02|428.62|433.97|428.57|12
1626950140000|2021-07-22 10:35:40|433.98|428.58|433.96|428.56|434.02|428.62|433.96|428.56|12
1626950150000|2021-07-22 10:35:50|433.98|428.58|434|428.6|434.01|428.61|433.93|428.53|12
1626950160000|2021-07-22 10:36:00|434.02|428.62|434|428.6|434.03|428.63|434|428.6|4
1626950170000|2021-07-22 10:36:10|433.99|428.59|433.82|428.42|433.99|428.59|433.77|428.37|17
1626950180000|2021-07-22 10:36:20|433.81|428.41|433.79|428.39|433.84|428.44|433.79|428.39|12
1626950190000|2021-07-22 10:36:30|433.81|428.41|433.86|428.46|433.88|428.48|433.81|428.41|5
1626950200000|2021-07-22 10:36:40|433.87|428.47|433.91|428.51|433.91|428.51|433.87|428.47|8
1626950210000|2021-07-22 10:36:50|433.9|428.5|433.96|428.56|433.96|428.56|433.9|428.5|5
1626950220000|2021-07-22 10:37:00|433.95|428.55|433.9|428.5|433.97|428.57|433.9|428.5|14
1626950230000|2021-07-22 10:37:10|433.91|428.51|433.83|428.43|433.94|428.54|433.83|428.43|15
1626950240000|2021-07-22 10:37:20|433.85|428.45|433.67|428.27|433.89|428.49|433.66|428.26|17
1626950250000|2021-07-22 10:37:30|433.65|428.25|433.64|428.24|433.65|428.25|433.63|428.23|6
1626950260000|2021-07-22 10:37:40|433.63|428.23|433.64|428.24|433.66|428.26|433.63|428.23|7
1626950270000|2021-07-22 10:37:50|433.63|428.23|433.57|428.17|433.63|428.23|433.57|428.17|7
1626950280000|2021-07-22 10:38:00|433.53|428.13|433.61|428.21|433.66|428.26|433.46|428.06|19
1626950290000|2021-07-22 10:38:10|433.6|428.2|433.62|428.22|433.63|428.23|433.57|428.17|11
1626950300000|2021-07-22 10:38:20|433.61|428.21|433.6|428.2|433.62|428.22|433.6|428.2|6
1626950310000|2021-07-22 10:38:30|433.62|428.22|433.86|428.46|433.86|428.46|433.62|428.22|17
1626950320000|2021-07-22 10:38:40|433.85|428.45|433.8|428.4|433.86|428.46|433.8|428.4|11
1626950330000|2021-07-22 10:38:50|433.81|428.41|433.79|428.39|433.82|428.42|433.78|428.38|6
1626950340000|2021-07-22 10:39:00|433.82|428.42|433.96|428.56|433.96|428.56|433.81|428.41|16
1626950350000|2021-07-22 10:39:10|434|428.6|434.41|429.01|434.41|429.01|433.98|428.58|15
1626950360000|2021-07-22 10:39:20|434.47|429.07|434.49|429.09|434.5|429.1|434.46|429.06|8
1626950370000|2021-07-22 10:39:30|434.5|429.1|434.5|429.1|434.5|429.1|434.5|429.1|1
1626950380000|2021-07-22 10:39:40|434.52|429.12|434.56|429.16|434.56|429.16|434.52|429.12|3
1626950390000|2021-07-22 10:39:50|434.57|429.17|434.92|429.52|434.92|429.52|434.57|429.17|8
1626950400000|2021-07-22 10:40:00|435|429.6|434.86|429.46|435|429.6|434.82|429.42|13
1626950410000|2021-07-22 10:40:10|434.87|429.47|434.91|429.51|434.91|429.51|434.84|429.44|11
1626950420000|2021-07-22 10:40:20|434.92|429.52|434.75|429.35|434.92|429.52|434.73|429.33|11
1626950430000|2021-07-22 10:40:30|434.74|429.34|434.81|429.41|434.81|429.41|434.74|429.34|9
1626950440000|2021-07-22 10:40:40|434.84|429.44|434.84|429.44|434.84|429.44|434.84|429.44|1
1626950450000|2021-07-22 10:40:50|434.83|429.43|434.81|429.41|434.83|429.43|434.8|429.4|3
1626950460000|2021-07-22 10:41:00|434.8|429.4|434.8|429.4|434.8|429.4|434.8|429.4|1
1626950470000|2021-07-22 10:41:10|434.78|429.38|434.81|429.41|434.81|429.41|434.77|429.37|8
1626950480000|2021-07-22 10:41:20|434.84|429.44|435.18|429.78|435.18|429.78|434.84|429.44|6
1626950490000|2021-07-22 10:41:30|435.2|429.8|435.18|429.78|435.24|429.84|435.16|429.76|4
1626950500000|2021-07-22 10:41:40|435.2|429.8|435.11|429.71|435.2|429.8|434.69|429.29|5
1626950510000|2021-07-22 10:41:50|435.1|429.7|435.16|429.76|435.16|429.76|435.08|429.68|8
1626950520000|2021-07-22 10:42:00|435.15|429.75|435.18|429.78|435.18|429.78|435.15|429.75|2
1626950530000|2021-07-22 10:42:10|435.2|429.8|435.05|429.65|435.2|429.8|435.02|429.62|16
1626950540000|2021-07-22 10:42:20|435.03|429.63|435.05|429.65|435.05|429.65|435.03|429.63|8
1626950550000|2021-07-22 10:42:30|435.06|429.66|435.13|429.73|435.13|429.73|435.05|429.65|10
1626950560000|2021-07-22 10:42:40|435.16|429.76|435.18|429.78|435.19|429.79|435.16|429.76|4
1626950570000|2021-07-22 10:42:50|435.17|429.77|435.17|429.77|435.17|429.77|435.17|429.77|1
1626950580000|2021-07-22 10:43:00|435.18|429.78|435.32|429.92|435.32|429.92|435.15|429.75|10
1626950590000|2021-07-22 10:43:10|435.33|429.93|435.47|430.07|435.47|430.07|435.33|429.93|7
1626950610000|2021-07-22 10:43:30|435.42|430.02|435.41|430.01|435.42|430.02|435.28|429.88|7
1626950620000|2021-07-22 10:43:40|435.42|430.02|435.53|430.13|435.53|430.13|435.41|430.01|7
1626950630000|2021-07-22 10:43:50|435.54|430.14|435.56|430.16|435.56|430.16|435.54|430.14|2
1626950640000|2021-07-22 10:44:00|435.59|430.19|435.58|430.18|435.6|430.2|435.58|430.18|3
1626950650000|2021-07-22 10:44:10|435.66|430.26|435.68|430.28|435.68|430.28|435.66|430.26|2
1626950660000|2021-07-22 10:44:20|435.69|430.29|435.71|430.31|435.71|430.31|435.69|430.29|3
1626950670000|2021-07-22 10:44:30|435.79|430.39|435.82|430.42|435.85|430.45|435.79|430.39|3
1626950680000|2021-07-22 10:44:40|435.84|430.44|436.03|430.63|436.03|430.63|435.84|430.44|9
1626950690000|2021-07-22 10:44:50|436.02|430.62|436.04|430.64|436.04|430.64|436.02|430.62|5
1626950700000|2021-07-22 10:45:00|436.03|430.63|435.99|430.59|436.03|430.63|435.99|430.59|5
1626950710000|2021-07-22 10:45:10|436.01|430.61|435.73|430.33|436.01|430.61|435.73|430.33|18
1626950720000|2021-07-22 10:45:20|435.76|430.36|435.95|430.55|435.95|430.55|435.76|430.36|9
1626950730000|2021-07-22 10:45:30|435.94|430.54|435.85|430.45|435.94|430.54|435.85|430.45|10
1626950740000|2021-07-22 10:45:40|435.86|430.46|435.87|430.47|435.88|430.48|435.86|430.46|5
1626950750000|2021-07-22 10:45:50|435.86|430.46|435.86|430.46|435.88|430.48|435.81|430.41|10
1626950760000|2021-07-22 10:46:00|435.88|430.48|436|430.6|436|430.6|435.85|430.45|11
1626950770000|2021-07-22 10:46:10|436.09|430.69|436.09|430.69|436.09|430.69|436.09|430.69|1
1626950780000|2021-07-22 10:46:20|436.1|430.7|436.17|430.77|436.17|430.77|436.1|430.7|6
1626950800000|2021-07-22 10:46:40|436.22|430.82|436.18|430.78|436.22|430.82|436.18|430.78|2
1626950810000|2021-07-22 10:46:50|436.22|430.82|436.19|430.79|436.22|430.82|436.17|430.77|6
1626950820000|2021-07-22 10:47:00|436.18|430.78|436.04|430.64|436.18|430.78|436|430.6|12
1626950830000|2021-07-22 10:47:10|436.05|430.65|436.06|430.66|436.06|430.66|436.04|430.64|11
1626950840000|2021-07-22 10:47:20|436.05|430.65|436.05|430.65|436.09|430.69|436.05|430.65|4
1626950850000|2021-07-22 10:47:30|436.09|430.69|435.95|430.55|436.09|430.69|435.95|430.55|16
1626950860000|2021-07-22 10:47:40|436.04|430.64|436.09|430.69|436.09|430.69|436.03|430.63|7
1626950880000|2021-07-22 10:48:00|436.1|430.7|436.23|430.83|436.23|430.83|436.1|430.7|12
1626950930000|2021-07-22 10:48:50|436.34|430.94|436.34|430.94|436.34|430.94|436.34|430.94|1
1626950940000|2021-07-22 10:49:00|436.51|431.11|436.51|431.11|436.52|431.12|436.51|431.11|3
1626950970000|2021-07-22 10:49:30|436.74|431.34|437.19|431.79|437.25|431.85|436.74|431.34|6
1626950980000|2021-07-22 10:49:40|437.2|431.8|437.61|432.21|437.76|432.36|437.2|431.8|20
1626950990000|2021-07-22 10:49:50|437.6|432.2|437.67|432.27|437.69|432.29|437.6|432.2|10
1626951000000|2021-07-22 10:50:00|437.69|432.29|437.54|432.14|437.69|432.29|437.5|432.1|15
1626951010000|2021-07-22 10:50:10|437.6|432.2|437.99|432.59|437.99|432.59|437.55|432.15|12
1626951020000|2021-07-22 10:50:20|437.95|432.55|437.86|432.46|437.95|432.55|437.84|432.44|5
1626951030000|2021-07-22 10:50:30|437.84|432.44|437.81|432.41|437.84|432.44|437.81|432.41|3
1626951040000|2021-07-22 10:50:40|437.82|432.42|437.68|432.28|437.84|432.44|437.6|432.2|14
1626951050000|2021-07-22 10:50:50|437.69|432.29|437.64|432.24|437.79|432.39|437.63|432.23|15
1626951060000|2021-07-22 10:51:00|437.65|432.25|437.69|432.29|437.69|432.29|437.63|432.23|5
1626951070000|2021-07-22 10:51:10|437.7|432.3|437.58|432.18|437.7|432.3|437.58|432.18|11
1626951080000|2021-07-22 10:51:20|437.55|432.15|437.49|432.09|437.59|432.19|437.48|432.08|15
1626951090000|2021-07-22 10:51:30|437.48|432.08|437.52|432.12|437.52|432.12|437.47|432.07|10
1626951100000|2021-07-22 10:51:40|437.51|432.11|437.63|432.23|437.67|432.27|437.51|432.11|18
1626951110000|2021-07-22 10:51:50|437.53|432.13|437.45|432.05|437.55|432.15|437.41|432.01|16
1626951120000|2021-07-22 10:52:00|437.43|432.03|437.59|432.19|437.6|432.2|437.43|432.03|7
1626951130000|2021-07-22 10:52:10|437.61|432.21|437.5|432.1|437.61|432.21|437.5|432.1|6
1626951140000|2021-07-22 10:52:20|437.51|432.11|437.48|432.08|437.51|432.11|437.4|432|13
1626951150000|2021-07-22 10:52:30|437.46|432.06|437.47|432.07|437.49|432.09|437.44|432.04|11
1626951160000|2021-07-22 10:52:40|437.49|432.09|437.48|432.08|437.51|432.11|437.45|432.05|7
1626951170000|2021-07-22 10:52:50|437.49|432.09|437.6|432.2|437.6|432.2|437.49|432.09|3
1626951180000|2021-07-22 10:53:00|437.64|432.24|437.6|432.2|437.67|432.27|437.6|432.2|12
1626951190000|2021-07-22 10:53:10|437.57|432.17|437.49|432.09|437.57|432.17|437.43|432.03|14
1626951200000|2021-07-22 10:53:20|437.48|432.08|437.47|432.07|437.48|432.08|437.38|431.98|12
1626951210000|2021-07-22 10:53:30|437.48|432.08|437.55|432.15|437.56|432.16|437.43|432.03|15
1626951220000|2021-07-22 10:53:40|437.56|432.16|437.51|432.11|437.56|432.16|437.46|432.06|14
1626951230000|2021-07-22 10:53:50|437.53|432.13|437.52|432.12|437.62|432.22|437.52|432.12|18
1626951240000|2021-07-22 10:54:00|437.53|432.13|437.37|431.97|437.53|432.13|437.37|431.97|9
1626951250000|2021-07-22 10:54:10|437.36|431.96|437.07|431.67|437.36|431.96|437.07|431.67|16
1626951260000|2021-07-22 10:54:20|437.04|431.64|437.02|431.62|437.04|431.64|436.96|431.56|11
1626951270000|2021-07-22 10:54:30|437.06|431.66|437.16|431.76|437.27|431.87|437.06|431.66|13
1626951280000|2021-07-22 10:54:40|437.17|431.77|436.96|431.56|437.18|431.78|436.96|431.56|18
1626951290000|2021-07-22 10:54:50|437|431.6|437.09|431.69|437.16|431.76|436.96|431.56|20
1626951300000|2021-07-22 10:55:00|437.08|431.68|436.98|431.58|437.09|431.69|436.98|431.58|15
1626951310000|2021-07-22 10:55:10|436.97|431.57|436.95|431.55|437.01|431.61|436.84|431.44|26
1626951320000|2021-07-22 10:55:20|436.94|431.54|437.09|431.69|437.21|431.81|436.92|431.52|23
1626951330000|2021-07-22 10:55:30|437.08|431.68|437.12|431.72|437.16|431.76|437.08|431.68|17
1626951340000|2021-07-22 10:55:40|437.13|431.73|437.02|431.62|437.13|431.73|437.01|431.61|11
1626951350000|2021-07-22 10:55:50|437.01|431.61|437|431.6|437.02|431.62|437|431.6|6
1626951360000|2021-07-22 10:56:00|437.01|431.61|437.04|431.64|437.04|431.64|436.95|431.55|11
1626951370000|2021-07-22 10:56:10|437.01|431.61|436.95|431.55|437.01|431.61|436.95|431.55|18
1626951380000|2021-07-22 10:56:20|436.96|431.56|436.69|431.29|436.97|431.57|436.69|431.29|21
1626951390000|2021-07-22 10:56:30|436.7|431.3|436.84|431.44|436.87|431.47|436.7|431.3|10
1626951400000|2021-07-22 10:56:40|436.83|431.43|436.79|431.39|436.84|431.44|436.79|431.39|11
1626951410000|2021-07-22 10:56:50|436.8|431.4|436.79|431.39|436.8|431.4|436.77|431.37|7
1626951420000|2021-07-22 10:57:00|436.77|431.37|436.6|431.2|436.77|431.37|436.58|431.18|16
1626951430000|2021-07-22 10:57:10|436.58|431.18|436.74|431.34|436.75|431.35|436.58|431.18|9
1626951440000|2021-07-22 10:57:20|436.75|431.35|436.68|431.28|436.76|431.36|436.68|431.28|12
1626951450000|2021-07-22 10:57:30|436.73|431.33|436.61|431.21|436.75|431.35|436.56|431.16|11
1626951460000|2021-07-22 10:57:40|436.6|431.2|436.66|431.26|436.66|431.26|436.54|431.14|17
1626951470000|2021-07-22 10:57:50|436.74|431.34|436.72|431.32|436.8|431.4|436.72|431.32|12
1626951480000|2021-07-22 10:58:00|436.78|431.38|436.71|431.31|436.78|431.38|436.71|431.31|5
1626951490000|2021-07-22 10:58:10|436.72|431.32|436.74|431.34|436.74|431.34|436.71|431.31|7
1626951500000|2021-07-22 10:58:20|436.73|431.33|436.73|431.33|436.73|431.33|436.73|431.33|1
1626951510000|2021-07-22 10:58:30|436.74|431.34|436.75|431.35|436.75|431.35|436.73|431.33|5
1626951520000|2021-07-22 10:58:40|436.73|431.33|436.59|431.19|436.74|431.34|436.58|431.18|13
1626951530000|2021-07-22 10:58:50|436.58|431.18|436.07|430.67|436.58|431.18|436.07|430.67|14
1626951540000|2021-07-22 10:59:00|436.05|430.65|436.05|430.65|436.08|430.68|435.74|430.34|23
1626951550000|2021-07-22 10:59:10|436.15|430.75|435.84|430.44|436.34|430.94|435.84|430.44|21
1626951560000|2021-07-22 10:59:20|435.87|430.47|435.33|429.93|435.87|430.47|435.31|429.91|23
1626951570000|2021-07-22 10:59:30|435.25|429.85|435.4|430|435.41|430.01|435.15|429.75|23
1626951580000|2021-07-22 10:59:40|435.45|430.05|435.39|429.99|435.45|430.05|435.38|429.98|8
1626951590000|2021-07-22 10:59:50|435.37|429.97|435.37|429.97|435.38|429.98|435.23|429.83|20
1626951600000|2021-07-22 11:00:00|435.35|429.95|435.37|429.97|435.37|429.97|435.35|429.95|2
1626951610000|2021-07-22 11:00:10|435.36|429.96|435.62|430.22|435.62|430.22|435.36|429.96|11
1626951620000|2021-07-22 11:00:20|435.63|430.23|436.07|430.67|436.07|430.67|435.63|430.23|14
1626951640000|2021-07-22 11:00:40|436.09|430.69|436.11|430.71|436.12|430.72|436.09|430.69|10
1626951650000|2021-07-22 11:00:50|436.12|430.72|436.07|430.67|436.13|430.73|436.07|430.67|19
1626951660000|2021-07-22 11:01:00|436.01|430.61|435.82|430.42|436.07|430.67|435.79|430.39|14
1626951670000|2021-07-22 11:01:10|435.83|430.43|435.83|430.43|435.83|430.43|435.83|430.43|1
1626951680000|2021-07-22 11:01:20|435.84|430.44|435.83|430.43|435.84|430.44|435.83|430.43|8
1626951690000|2021-07-22 11:01:30|435.79|430.39|435.79|430.39|435.8|430.4|435.79|430.39|7
1626951700000|2021-07-22 11:01:40|435.8|430.4|435.77|430.37|435.8|430.4|435.77|430.37|8
1626951710000|2021-07-22 11:01:50|435.76|430.36|435.81|430.41|435.81|430.41|435.75|430.35|6
1626951720000|2021-07-22 11:02:00|435.83|430.43|435.99|430.59|435.99|430.59|435.83|430.43|8
1626951730000|2021-07-22 11:02:10|435.95|430.55|435.85|430.45|435.99|430.59|435.85|430.45|7
1626951740000|2021-07-22 11:02:20|435.73|430.33|435.83|430.43|435.84|430.44|435.73|430.33|11
1626951750000|2021-07-22 11:02:30|435.86|430.46|435.9|430.5|435.9|430.5|435.86|430.46|3
1626951760000|2021-07-22 11:02:40|435.91|430.51|435.89|430.49|435.91|430.51|435.89|430.49|9
1626951770000|2021-07-22 11:02:50|435.91|430.51|435.91|430.51|435.95|430.55|435.91|430.51|10
1626951780000|2021-07-22 11:03:00|435.9|430.5|435.88|430.48|435.92|430.52|435.87|430.47|9
1626951790000|2021-07-22 11:03:10|435.87|430.47|435.96|430.56|435.96|430.56|435.87|430.47|7
1626951800000|2021-07-22 11:03:20|435.97|430.57|435.96|430.56|435.97|430.57|435.96|430.56|4
1626951810000|2021-07-22 11:03:30|435.95|430.55|435.96|430.56|435.96|430.56|435.95|430.55|2
1626951820000|2021-07-22 11:03:40|435.97|430.57|435.99|430.59|435.99|430.59|435.97|430.57|2
1626951830000|2021-07-22 11:03:50|436|430.6|436.25|430.85|436.25|430.85|436|430.6|11
1626951840000|2021-07-22 11:04:00|436.24|430.84|436.22|430.82|436.24|430.84|436.22|430.82|3
1626951850000|2021-07-22 11:04:10|436.16|430.76|436.14|430.74|436.18|430.78|436.14|430.74|6
1626951860000|2021-07-22 11:04:20|436.1|430.7|436.02|430.62|436.1|430.7|436.01|430.61|9
1626951870000|2021-07-22 11:04:30|436.01|430.61|435.95|430.55|436.04|430.64|435.95|430.55|14
1626951880000|2021-07-22 11:04:40|435.96|430.56|435.96|430.56|435.96|430.56|435.95|430.55|3
1626951890000|2021-07-22 11:04:50|435.98|430.58|435.98|430.58|435.98|430.58|435.97|430.57|5
1626951900000|2021-07-22 11:05:00|435.97|430.57|436.07|430.67|436.15|430.75|435.97|430.57|17
1626951910000|2021-07-22 11:05:10|436.04|430.64|436.02|430.62|436.05|430.65|436.01|430.61|13
1626951920000|2021-07-22 11:05:20|436.05|430.65|435.76|430.36|436.06|430.66|435.76|430.36|22
1626951930000|2021-07-22 11:05:30|435.77|430.37|435.73|430.33|435.78|430.38|435.73|430.33|6
1626951940000|2021-07-22 11:05:40|435.7|430.3|435.31|429.91|435.7|430.3|435.31|429.91|11
1626951950000|2021-07-22 11:05:50|435.32|429.92|435.27|429.87|435.35|429.95|435.27|429.87|7
1626951960000|2021-07-22 11:06:00|435.23|429.83|434.92|429.52|435.23|429.83|434.92|429.52|19
1626951970000|2021-07-22 11:06:10|434.93|429.53|434.77|429.37|434.93|429.53|434.52|429.12|24
1626951980000|2021-07-22 11:06:20|434.79|429.39|434.77|429.37|434.8|429.4|434.77|429.37|11
1626951990000|2021-07-22 11:06:30|434.76|429.36|434.8|429.4|434.8|429.4|434.76|429.36|8
1626952000000|2021-07-22 11:06:40|434.7|429.3|434.86|429.46|434.88|429.48|434.7|429.3|21
1626952010000|2021-07-22 11:06:50|434.85|429.45|434.92|429.52|434.95|429.55|434.85|429.45|12
1626952020000|2021-07-22 11:07:00|434.91|429.51|434.98|429.58|434.98|429.58|434.91|429.51|10
1626952030000|2021-07-22 11:07:10|434.99|429.59|434.97|429.57|435.01|429.61|434.96|429.56|8
1626952040000|2021-07-22 11:07:20|434.93|429.53|435.13|429.73|435.14|429.74|434.93|429.53|14
1626952050000|2021-07-22 11:07:30|435.14|429.74|435.14|429.74|435.15|429.75|435.14|429.74|5
1626952060000|2021-07-22 11:07:40|435.13|429.73|435.12|429.72|435.13|429.73|435.11|429.71|8
1626952070000|2021-07-22 11:07:50|435.13|429.73|435.4|430|435.4|430|435.08|429.68|19
1626952080000|2021-07-22 11:08:00|435.42|430.02|435.53|430.13|435.53|430.13|435.42|430.02|8
1626952090000|2021-07-22 11:08:10|435.64|430.24|435.72|430.32|435.72|430.32|435.64|430.24|4
1626952100000|2021-07-22 11:08:20|435.75|430.35|435.75|430.35|435.75|430.35|435.75|430.35|1
1626952110000|2021-07-22 11:08:30|435.79|430.39|435.88|430.48|435.9|430.5|435.79|430.39|7
1626952120000|2021-07-22 11:08:40|435.87|430.47|435.88|430.48|435.88|430.48|435.87|430.47|2
1626952130000|2021-07-22 11:08:50|435.91|430.51|435.68|430.28|435.91|430.51|435.65|430.25|12
1626952140000|2021-07-22 11:09:00|435.67|430.27|435.67|430.27|435.69|430.29|435.66|430.26|6
1626952150000|2021-07-22 11:09:10|435.66|430.26|435.84|430.44|435.84|430.44|435.66|430.26|7
1626952160000|2021-07-22 11:09:20|435.85|430.45|436.06|430.66|436.09|430.69|435.85|430.45|11
1626952170000|2021-07-22 11:09:30|436.07|430.67|435.88|430.48|436.07|430.67|435.87|430.47|11
1626952180000|2021-07-22 11:09:40|435.93|430.53|435.91|430.51|435.93|430.53|435.91|430.51|7
1626952190000|2021-07-22 11:09:50|435.92|430.52|435.93|430.53|436.21|430.81|435.86|430.46|27
1626952200000|2021-07-22 11:10:00|436.03|430.63|436.19|430.79|436.37|430.97|436.03|430.63|27
1626952210000|2021-07-22 11:10:10|436.18|430.78|435.83|430.43|436.18|430.78|435.83|430.43|23
1626952220000|2021-07-22 11:10:20|435.82|430.42|435.74|430.34|435.9|430.5|435.74|430.34|13
1626952230000|2021-07-22 11:10:30|435.71|430.31|435.73|430.33|435.75|430.35|435.71|430.31|10
1626952240000|2021-07-22 11:10:40|435.74|430.34|435.24|429.84|435.74|430.34|435.24|429.84|24
1626952250000|2021-07-22 11:10:50|435.21|429.81|435.13|429.73|435.21|429.81|435.06|429.66|15
1626952260000|2021-07-22 11:11:00|435.15|429.75|435.41|430.01|435.41|430.01|435.12|429.72|18
1626952270000|2021-07-22 11:11:10|435.44|430.04|435.5|430.1|435.5|430.1|435.41|430.01|10
1626952280000|2021-07-22 11:11:20|435.46|430.06|435.46|430.06|435.46|430.06|435.45|430.05|3
1626952290000|2021-07-22 11:11:30|435.45|430.05|435.52|430.12|435.52|430.12|435.45|430.05|9
1626952300000|2021-07-22 11:11:40|435.54|430.14|435.41|430.01|435.57|430.17|435.41|430.01|9
1626952310000|2021-07-22 11:11:50|435.4|430|435.27|429.87|435.4|430|435.27|429.87|18
1626952320000|2021-07-22 11:12:00|435.26|429.86|435.05|429.65|435.35|429.95|434.99|429.59|23
1626952330000|2021-07-22 11:12:10|435.03|429.63|434.64|429.24|435.03|429.63|434.58|429.18|17
1626952340000|2021-07-22 11:12:20|434.59|429.19|434.71|429.31|434.71|429.31|434.59|429.19|5
1626952350000|2021-07-22 11:12:30|434.75|429.35|434.6|429.2|434.94|429.54|434.6|429.2|22
1626952360000|2021-07-22 11:12:40|434.68|429.28|434.57|429.17|434.68|429.28|434.52|429.12|4
1626952370000|2021-07-22 11:12:50|434.52|429.12|434.47|429.07|434.55|429.15|434.47|429.07|8
1626952380000|2021-07-22 11:13:00|434.48|429.08|434.65|429.25|434.66|429.26|434.44|429.04|19
1626952390000|2021-07-22 11:13:10|434.63|429.23|434.35|428.95|434.63|429.23|434.34|428.94|11
1626952400000|2021-07-22 11:13:20|434.3|428.9|434.21|428.81|434.32|428.92|434.21|428.81|12
1626952410000|2021-07-22 11:13:30|434.14|428.74|433.97|428.57|434.14|428.74|433.91|428.51|22
1626952420000|2021-07-22 11:13:40|433.96|428.56|433.93|428.53|434.03|428.63|433.87|428.47|14
1626952430000|2021-07-22 11:13:50|433.97|428.57|433.74|428.34|433.99|428.59|433.74|428.34|19
1626952440000|2021-07-22 11:14:00|433.75|428.35|433.73|428.33|433.87|428.47|433.71|428.31|14
1626952450000|2021-07-22 11:14:10|433.71|428.31|433.76|428.36|433.83|428.43|433.53|428.13|19
1626952460000|2021-07-22 11:14:20|433.84|428.44|434.19|428.79|434.2|428.8|433.79|428.39|24
1626952470000|2021-07-22 11:14:30|434.21|428.81|434.24|428.84|434.24|428.84|434.21|428.81|4
1626952480000|2021-07-22 11:14:40|434.27|428.87|433.88|428.48|434.27|428.87|433.87|428.47|15
1626952490000|2021-07-22 11:14:50|433.87|428.47|433.93|428.53|433.96|428.56|433.79|428.39|25
1626952500000|2021-07-22 11:15:00|433.94|428.54|433.88|428.48|433.94|428.54|433.84|428.44|15
1626952510000|2021-07-22 11:15:10|433.89|428.49|434.11|428.71|434.11|428.71|433.88|428.48|24
1626952520000|2021-07-22 11:15:20|434.13|428.73|434.39|428.99|434.41|429.01|434.12|428.72|16
1626952530000|2021-07-22 11:15:30|434.48|429.08|434.57|429.17|434.57|429.17|434.48|429.08|7
1626952540000|2021-07-22 11:15:40|434.56|429.16|434.65|429.25|434.65|429.25|434.56|429.16|6
1626952550000|2021-07-22 11:15:50|434.66|429.26|434.62|429.22|434.66|429.26|434.61|429.21|3
1626952560000|2021-07-22 11:16:00|434.64|429.24|434.65|429.25|434.65|429.25|434.64|429.24|2
1626952570000|2021-07-22 11:16:10|434.6|429.2|434.36|428.96|434.6|429.2|434.36|428.96|16
1626952580000|2021-07-22 11:16:20|434.35|428.95|434.27|428.87|434.35|428.95|434.26|428.86|21
1626952590000|2021-07-22 11:16:30|434.26|428.86|434|428.6|434.26|428.86|433.94|428.54|11
1626952600000|2021-07-22 11:16:40|434.02|428.62|434.2|428.8|434.2|428.8|434.02|428.62|16
1626952610000|2021-07-22 11:16:50|434.19|428.79|434.25|428.85|434.29|428.89|434.19|428.79|15
1626952620000|2021-07-22 11:17:00|434.26|428.86|434.39|428.99|434.39|428.99|434.26|428.86|7
1626952630000|2021-07-22 11:17:10|434.41|429.01|434.38|428.98|434.47|429.07|434.38|428.98|13
1626952640000|2021-07-22 11:17:20|434.37|428.97|433.88|428.48|434.39|428.99|433.88|428.48|25
1626952650000|2021-07-22 11:17:30|433.87|428.47|433.86|428.46|433.9|428.5|433.83|428.43|13
1626952660000|2021-07-22 11:17:40|433.87|428.47|433.82|428.42|433.91|428.51|433.81|428.41|16
1626952670000|2021-07-22 11:17:50|433.83|428.43|433.94|428.54|434.06|428.66|433.81|428.41|17
1626952680000|2021-07-22 11:18:00|433.95|428.55|434.12|428.72|434.12|428.72|433.95|428.55|9
1626952690000|2021-07-22 11:18:10|434.15|428.75|434.33|428.93|434.33|428.93|434.15|428.75|8
1626952700000|2021-07-22 11:18:20|434.32|428.92|434.32|428.92|434.32|428.92|434.32|428.92|1
1626952710000|2021-07-22 11:18:30|434.21|428.81|434.21|428.81|434.22|428.82|434.2|428.8|12
1626952720000|2021-07-22 11:18:40|434.2|428.8|433.97|428.57|434.2|428.8|433.95|428.55|17
1626952730000|2021-07-22 11:18:50|433.99|428.59|434.12|428.72|434.13|428.73|433.97|428.57|13
1626952740000|2021-07-22 11:19:00|434.13|428.73|434.17|428.77|434.17|428.77|434.13|428.73|6
1626952760000|2021-07-22 11:19:20|434.16|428.76|434.04|428.64|434.17|428.77|433.98|428.58|18
1626952770000|2021-07-22 11:19:30|434.06|428.66|434.08|428.68|434.31|428.91|434.05|428.65|21
1626952780000|2021-07-22 11:19:40|434.07|428.67|434.13|428.73|434.16|428.76|434.07|428.67|15
1626952790000|2021-07-22 11:19:50|434.12|428.72|434.4|429|434.42|429.02|434.12|428.72|15
1626952800000|2021-07-22 11:20:00|434.39|428.99|434.39|428.99|434.4|429|434.39|428.99|13
1626952810000|2021-07-22 11:20:10|434.4|429|434.58|429.18|434.58|429.18|434.39|428.99|15
1626952820000|2021-07-22 11:20:20|434.62|429.22|434.66|429.26|434.66|429.26|434.62|429.22|3
1626952830000|2021-07-22 11:20:30|434.69|429.29|434.6|429.2|434.81|429.41|434.59|429.19|12
1626952840000|2021-07-22 11:20:40|434.59|429.19|434.39|428.99|434.59|429.19|434.32|428.92|9
1626952850000|2021-07-22 11:20:50|434.37|428.97|434.31|428.91|434.37|428.97|434.27|428.87|11
1626952860000|2021-07-22 11:21:00|434.32|428.92|434.35|428.95|434.35|428.95|434.32|428.92|6
1626952870000|2021-07-22 11:21:10|434.33|428.93|434.34|428.94|434.34|428.94|434.32|428.92|5
1626952880000|2021-07-22 11:21:20|434.33|428.93|434.37|428.97|434.37|428.97|434.3|428.9|6
1626952890000|2021-07-22 11:21:30|434.32|428.92|434.5|429.1|434.5|429.1|434.3|428.9|11
1626952900000|2021-07-22 11:21:40|434.53|429.13|434.56|429.16|434.57|429.17|434.52|429.12|10
1626952910000|2021-07-22 11:21:50|434.54|429.14|434.45|429.05|434.54|429.14|434.45|429.05|12
1626952920000|2021-07-22 11:22:00|434.44|429.04|434.44|429.04|434.45|429.05|434.44|429.04|11
1626952930000|2021-07-22 11:22:10|434.45|429.05|434.44|429.04|434.46|429.06|434.44|429.04|6
1626952950000|2021-07-22 11:22:30|434.43|429.03|434.4|429|434.43|429.03|434.32|428.92|13
1626952960000|2021-07-22 11:22:40|434.31|428.91|434.31|428.91|434.4|429|434.31|428.91|6
1626952970000|2021-07-22 11:22:50|434.3|428.9|433.85|428.45|434.3|428.9|433.84|428.44|21
1626952980000|2021-07-22 11:23:00|433.84|428.44|433.73|428.33|433.84|428.44|433.71|428.31|13
1626952990000|2021-07-22 11:23:10|433.75|428.35|433.74|428.34|433.77|428.37|433.69|428.29|16
1626953000000|2021-07-22 11:23:20|433.75|428.35|433.53|428.13|433.75|428.35|433.53|428.13|15
1626953010000|2021-07-22 11:23:30|433.52|428.12|433.19|427.79|433.52|428.12|433.15|427.75|30
1626953020000|2021-07-22 11:23:40|433.2|427.8|433.44|428.04|433.45|428.05|433.2|427.8|24
1626953030000|2021-07-22 11:23:50|433.45|428.05|433.38|427.98|433.49|428.09|433.38|427.98|18
1626953040000|2021-07-22 11:24:00|433.39|427.99|433.59|428.19|433.61|428.21|433.38|427.98|18
1626953050000|2021-07-22 11:24:10|433.66|428.26|433.73|428.33|433.8|428.4|433.66|428.26|20
1626953060000|2021-07-22 11:24:20|433.72|428.32|433.63|428.23|433.72|428.32|433.6|428.2|16
1626953070000|2021-07-22 11:24:30|433.61|428.21|433.64|428.24|433.64|428.24|433.59|428.19|15
1626953080000|2021-07-22 11:24:40|433.7|428.3|433.7|428.3|433.75|428.35|433.61|428.21|16
1626953090000|2021-07-22 11:24:50|433.66|428.26|433.59|428.19|433.66|428.26|433.59|428.19|7
1626953100000|2021-07-22 11:25:00|433.67|428.27|433.75|428.35|433.75|428.35|433.61|428.21|8
1626953110000|2021-07-22 11:25:10|433.76|428.36|434.09|428.69|434.09|428.69|433.76|428.36|15
1626953120000|2021-07-22 11:25:20|434.1|428.7|434.13|428.73|434.13|428.73|434.1|428.7|4
1626953130000|2021-07-22 11:25:30|434.15|428.75|434.18|428.78|434.18|428.78|434.15|428.75|3
1626953140000|2021-07-22 11:25:40|434.2|428.8|434.53|429.13|434.53|429.13|434.2|428.8|7
1626953150000|2021-07-22 11:25:50|434.54|429.14|434.58|429.18|434.59|429.19|434.54|429.14|7
1626953160000|2021-07-22 11:26:00|434.57|429.17|434.58|429.18|434.59|429.19|434.57|429.17|14
1626953170000|2021-07-22 11:26:10|434.59|429.19|434.58|429.18|434.59|429.19|434.58|429.18|2
1626953180000|2021-07-22 11:26:20|434.57|429.17|434.43|429.03|434.58|429.18|434.39|428.99|8
1626953190000|2021-07-22 11:26:30|434.42|429.02|434.38|428.98|434.43|429.03|434.38|428.98|6
1626953200000|2021-07-22 11:26:40|434.36|428.96|434.51|429.11|434.51|429.11|434.36|428.96|4
1626953210000|2021-07-22 11:26:50|434.49|429.09|434.48|429.08|434.49|429.09|434.47|429.07|4
1626953220000|2021-07-22 11:27:00|434.49|429.09|434.62|429.22|434.62|429.22|434.49|429.09|6
1626953230000|2021-07-22 11:27:10|434.67|429.27|434.67|429.27|434.67|429.27|434.64|429.24|3
1626953240000|2021-07-22 11:27:20|434.66|429.26|434.67|429.27|434.67|429.27|434.53|429.13|10
1626953250000|2021-07-22 11:27:30|434.68|429.28|434.72|429.32|434.72|429.32|434.66|429.26|6
1626953260000|2021-07-22 11:27:40|434.74|429.34|434.58|429.18|434.74|429.34|434.58|429.18|4
1626953270000|2021-07-22 11:27:50|434.63|429.23|434.63|429.23|434.63|429.23|434.63|429.23|1
1626953280000|2021-07-22 11:28:00|434.64|429.24|435.14|429.74|435.14|429.74|434.64|429.24|10
1626953290000|2021-07-22 11:28:10|435.16|429.76|434.83|429.43|435.16|429.76|434.83|429.43|15
1626953300000|2021-07-22 11:28:20|434.76|429.36|434.73|429.33|434.8|429.4|434.64|429.24|25
1626953310000|2021-07-22 11:28:30|434.72|429.32|434.7|429.3|434.73|429.33|434.7|429.3|13
1626953320000|2021-07-22 11:28:40|434.69|429.29|434.69|429.29|434.7|429.3|434.69|429.29|5
1626953330000|2021-07-22 11:28:50|434.68|429.28|434.72|429.32|434.81|429.41|434.68|429.28|6
1626953340000|2021-07-22 11:29:00|434.73|429.33|434.71|429.31|434.79|429.39|434.71|429.31|9
1626953350000|2021-07-22 11:29:10|434.73|429.33|434.72|429.32|434.73|429.33|434.65|429.25|11
1626953360000|2021-07-22 11:29:20|434.74|429.34|434.7|429.3|434.74|429.34|434.67|429.27|10
1626953370000|2021-07-22 11:29:30|434.71|429.31|434.7|429.3|434.71|429.31|434.7|429.3|4
1626953380000|2021-07-22 11:29:40|434.68|429.28|434.57|429.17|434.68|429.28|434.57|429.17|2
1626953390000|2021-07-22 11:29:50|434.58|429.18|434.57|429.17|434.58|429.18|434.44|429.04|20
1626953400000|2021-07-22 11:30:00|434.56|429.16|434.74|429.34|434.76|429.36|434.5|429.1|17
1626953410000|2021-07-22 11:30:10|434.75|429.35|434.71|429.31|434.75|429.35|434.71|429.31|7
1626953420000|2021-07-22 11:30:20|434.72|429.32|434.77|429.37|434.78|429.38|434.72|429.32|11
1626953430000|2021-07-22 11:30:30|434.78|429.38|434.99|429.59|434.99|429.59|434.77|429.37|10
1626953440000|2021-07-22 11:30:40|435|429.6|435.25|429.85|435.25|429.85|435|429.6|5
1626953450000|2021-07-22 11:30:50|435.26|429.86|435.28|429.88|435.32|429.92|435.26|429.86|11
1626953460000|2021-07-22 11:31:00|435.29|429.89|435.4|430|435.4|430|435.27|429.87|8
1626953470000|2021-07-22 11:31:10|435.41|430.01|435.4|430|435.53|430.13|435.4|430|11
1626953480000|2021-07-22 11:31:20|435.38|429.98|435.32|429.92|435.38|429.98|435.3|429.9|9
1626953490000|2021-07-22 11:31:30|435.31|429.91|435.3|429.9|435.32|429.92|435.3|429.9|9
1626953500000|2021-07-22 11:31:40|435.25|429.85|435.31|429.91|435.31|429.91|435.25|429.85|8
1626953510000|2021-07-22 11:31:50|435.3|429.9|435.23|429.83|435.3|429.9|435.23|429.83|11
1626953520000|2021-07-22 11:32:00|435.24|429.84|435.26|429.86|435.26|429.86|435.23|429.83|4
1626953530000|2021-07-22 11:32:10|435.25|429.85|435.26|429.86|435.28|429.88|435.25|429.85|8
1626953550000|2021-07-22 11:32:30|435.27|429.87|435.24|429.84|435.27|429.87|435.24|429.84|5
1626953560000|2021-07-22 11:32:40|435.25|429.85|435.24|429.84|435.25|429.85|435.23|429.83|8
1626953570000|2021-07-22 11:32:50|435.26|429.86|435.25|429.85|435.26|429.86|435.24|429.84|3
1626953580000|2021-07-22 11:33:00|435.27|429.87|435.38|429.98|435.45|430.05|435.27|429.87|10
1626953590000|2021-07-22 11:33:10|435.39|429.99|435.11|429.71|435.39|429.99|435.11|429.71|16
1626953600000|2021-07-22 11:33:20|435.1|429.7|435.2|429.8|435.2|429.8|435.08|429.68|8
1626953610000|2021-07-22 11:33:30|435.18|429.78|435.18|429.78|435.21|429.81|435.18|429.78|14
1626953620000|2021-07-22 11:33:40|435.19|429.79|435.17|429.77|435.2|429.8|435.17|429.77|10
1626953630000|2021-07-22 11:33:50|435.18|429.78|435.23|429.83|435.24|429.84|435.17|429.77|12
1626953640000|2021-07-22 11:34:00|435.24|429.84|435.13|429.73|435.24|429.84|435.13|429.73|14
1626953650000|2021-07-22 11:34:10|435.14|429.74|435.03|429.63|435.14|429.74|435.02|429.62|9
1626953660000|2021-07-22 11:34:20|435.04|429.64|435.05|429.65|435.05|429.65|435.02|429.62|6
1626953670000|2021-07-22 11:34:30|435.01|429.61|434.9|429.5|435.01|429.61|434.88|429.48|11
1626953680000|2021-07-22 11:34:40|434.89|429.49|434.91|429.51|434.91|429.51|434.89|429.49|2
1626953700000|2021-07-22 11:35:00|434.9|429.5|434.9|429.5|434.9|429.5|434.9|429.5|1
1626953710000|2021-07-22 11:35:10|434.97|429.57|435.17|429.77|435.18|429.78|434.97|429.57|8
1626953720000|2021-07-22 11:35:20|435.14|429.74|435.05|429.65|435.17|429.77|435.05|429.65|20
1626953730000|2021-07-22 11:35:30|435.04|429.64|435.24|429.84|435.24|429.84|435.04|429.64|16
1626953740000|2021-07-22 11:35:40|435.23|429.83|435.23|429.83|435.24|429.84|435.18|429.78|11
1626953750000|2021-07-22 11:35:50|435.24|429.84|435.17|429.77|435.24|429.84|435.17|429.77|6
1626953760000|2021-07-22 11:36:00|435.18|429.78|435.38|429.98|435.38|429.98|435.18|429.78|15
1626953770000|2021-07-22 11:36:10|435.36|429.96|435.51|430.11|435.64|430.24|435.36|429.96|25
1626953780000|2021-07-22 11:36:20|435.5|430.1|435.37|429.97|435.51|430.11|435.34|429.94|15
1626953790000|2021-07-22 11:36:30|435.39|429.99|435.51|430.11|435.51|430.11|435.37|429.97|11
1626953800000|2021-07-22 11:36:40|435.54|430.14|435.74|430.34|435.74|430.34|435.54|430.14|13
1626953810000|2021-07-22 11:36:50|435.77|430.37|435.65|430.25|435.83|430.43|435.64|430.24|26
1626953820000|2021-07-22 11:37:00|435.64|430.24|435.56|430.16|435.65|430.25|435.48|430.08|19
1626953830000|2021-07-22 11:37:10|435.55|430.15|435.72|430.32|435.74|430.34|435.55|430.15|21
1626953840000|2021-07-22 11:37:20|435.67|430.27|435.74|430.34|435.74|430.34|435.67|430.27|4
1626953850000|2021-07-22 11:37:30|435.76|430.36|435.7|430.3|435.76|430.36|435.7|430.3|2
1626953860000|2021-07-22 11:37:40|435.76|430.36|435.79|430.39|435.8|430.4|435.75|430.35|4
1626953870000|2021-07-22 11:37:50|435.84|430.44|436.02|430.62|436.02|430.62|435.84|430.44|9
1626953880000|2021-07-22 11:38:00|436.05|430.65|436.05|430.65|436.05|430.65|436.05|430.65|1
1626953890000|2021-07-22 11:38:10|436.11|430.71|435.9|430.5|436.11|430.71|435.89|430.49|17
1626953900000|2021-07-22 11:38:20|435.92|430.52|435.89|430.49|435.92|430.52|435.79|430.39|18
1626953910000|2021-07-22 11:38:30|435.9|430.5|435.89|430.49|435.92|430.52|435.89|430.49|5
1626953920000|2021-07-22 11:38:40|435.9|430.5|435.89|430.49|435.9|430.5|435.89|430.49|2
1626953930000|2021-07-22 11:38:50|435.9|430.5|435.89|430.49|435.9|430.5|435.88|430.48|6
1626953940000|2021-07-22 11:39:00|435.9|430.5|435.83|430.43|435.9|430.5|435.76|430.36|11
1626953950000|2021-07-22 11:39:10|435.82|430.42|435.8|430.4|435.82|430.42|435.66|430.26|23
1626953960000|2021-07-22 11:39:20|435.81|430.41|435.91|430.51|435.91|430.51|435.81|430.41|4
1626953970000|2021-07-22 11:39:30|435.9|430.5|435.85|430.45|435.9|430.5|435.85|430.45|13
1626953980000|2021-07-22 11:39:40|435.86|430.46|435.68|430.28|435.86|430.46|435.67|430.27|11
1626953990000|2021-07-22 11:39:50|435.69|430.29|435.68|430.28|435.74|430.34|435.68|430.28|16
1626954000000|2021-07-22 11:40:00|435.67|430.27|435.72|430.32|435.73|430.33|435.66|430.26|20
1626954010000|2021-07-22 11:40:10|435.71|430.31|435.69|430.29|435.72|430.32|435.67|430.27|11
1626954020000|2021-07-22 11:40:20|435.68|430.28|435.75|430.35|435.76|430.36|435.67|430.27|14
1626954030000|2021-07-22 11:40:30|435.76|430.36|435.7|430.3|435.76|430.36|435.7|430.3|7
1626954040000|2021-07-22 11:40:40|435.71|430.31|435.76|430.36|435.76|430.36|435.71|430.31|14
1626954050000|2021-07-22 11:40:50|435.74|430.34|435.77|430.37|435.78|430.38|435.74|430.34|25
1626954060000|2021-07-22 11:41:00|435.74|430.34|435.72|430.32|435.78|430.38|435.71|430.31|12
1626954070000|2021-07-22 11:41:10|435.73|430.33|435.6|430.2|435.74|430.34|435.6|430.2|13
1626954080000|2021-07-22 11:41:20|435.52|430.12|435.65|430.25|435.66|430.26|435.52|430.12|14
1626954090000|2021-07-22 11:41:30|435.64|430.24|435.71|430.31|435.72|430.32|435.64|430.24|11
1626954100000|2021-07-22 11:41:40|435.7|430.3|435.79|430.39|435.86|430.46|435.68|430.28|14
1626954110000|2021-07-22 11:41:50|435.84|430.44|436.11|430.71|436.11|430.71|435.81|430.41|10
1626954120000|2021-07-22 11:42:00|436.15|430.75|435.95|430.55|436.15|430.75|435.82|430.42|21
1626954130000|2021-07-22 11:42:10|435.87|430.47|435.91|430.51|435.92|430.52|435.85|430.45|11
1626954140000|2021-07-22 11:42:20|435.9|430.5|435.93|430.53|435.98|430.58|435.9|430.5|12
1626954150000|2021-07-22 11:42:30|435.9|430.5|435.92|430.52|435.96|430.56|435.88|430.48|8
1626954160000|2021-07-22 11:42:40|435.91|430.51|435.91|430.51|435.91|430.51|435.91|430.51|1
1626954170000|2021-07-22 11:42:50|435.92|430.52|435.94|430.54|435.95|430.55|435.91|430.51|8
1626954180000|2021-07-22 11:43:00|435.95|430.55|436|430.6|436.02|430.62|435.95|430.55|8
1626954190000|2021-07-22 11:43:10|435.99|430.59|435.96|430.56|435.99|430.59|435.96|430.56|6
1626954200000|2021-07-22 11:43:20|435.94|430.54|435.94|430.54|435.94|430.54|435.93|430.53|3
1626954210000|2021-07-22 11:43:30|435.92|430.52|435.93|430.53|435.94|430.54|435.91|430.51|6
1626954220000|2021-07-22 11:43:40|435.92|430.52|435.95|430.55|435.95|430.55|435.9|430.5|10
1626954230000|2021-07-22 11:43:50|435.93|430.53|435.92|430.52|435.95|430.55|435.91|430.51|6
1626954240000|2021-07-22 11:44:00|435.91|430.51|435.83|430.43|435.94|430.54|435.83|430.43|8
1626954250000|2021-07-22 11:44:10|435.84|430.44|435.89|430.49|435.89|430.49|435.84|430.44|2
1626954260000|2021-07-22 11:44:20|435.91|430.51|435.91|430.51|435.91|430.51|435.91|430.51|1
1626954270000|2021-07-22 11:44:30|435.86|430.46|435.94|430.54|435.94|430.54|435.86|430.46|4
1626954280000|2021-07-22 11:44:40|435.99|430.59|435.93|430.53|436|430.6|435.93|430.53|13
1626954290000|2021-07-22 11:44:50|435.96|430.56|435.85|430.45|435.96|430.56|435.85|430.45|9
1626954300000|2021-07-22 11:45:00|435.84|430.44|435.72|430.32|435.85|430.45|435.71|430.31|7
1626954310000|2021-07-22 11:45:10|435.71|430.31|435.67|430.27|435.72|430.32|435.65|430.25|11
1626954320000|2021-07-22 11:45:20|435.65|430.25|435.56|430.16|435.68|430.28|435.48|430.08|9
1626954330000|2021-07-22 11:45:30|435.45|430.05|435.44|430.04|435.45|430.05|435.44|430.04|2
1626954340000|2021-07-22 11:45:40|435.36|429.96|435.28|429.88|435.43|430.03|435.22|429.82|7
1626954350000|2021-07-22 11:45:50|435.27|429.87|435.07|429.67|435.29|429.89|435|429.6|10
1626954360000|2021-07-22 11:46:00|435.12|429.72|435.12|429.72|435.14|429.74|435.11|429.71|11
1626954370000|2021-07-22 11:46:10|435.11|429.71|435.09|429.69|435.14|429.74|435.09|429.69|5
1626954380000|2021-07-22 11:46:20|435.06|429.66|434.92|429.52|435.09|429.69|434.92|429.52|15
1626954390000|2021-07-22 11:46:30|434.91|429.51|434.91|429.51|435.02|429.62|434.9|429.5|17
1626954400000|2021-07-22 11:46:40|434.9|429.5|434.92|429.52|434.97|429.57|434.9|429.5|4
1626954410000|2021-07-22 11:46:50|435.01|429.61|434.92|429.52|435.01|429.61|434.91|429.51|5
1626954420000|2021-07-22 11:47:00|434.93|429.53|435.16|429.76|435.19|429.79|434.91|429.51|18
1626954430000|2021-07-22 11:47:10|435.14|429.74|435.12|429.72|435.18|429.78|435.12|429.72|11
1626954440000|2021-07-22 11:47:20|435.17|429.77|435.21|429.81|435.25|429.85|435.12|429.72|12
1626954450000|2021-07-22 11:47:30|435.25|429.85|435.3|429.9|435.3|429.9|435.24|429.84|5
1626954460000|2021-07-22 11:47:40|435.35|429.95|435.63|430.23|435.63|430.23|435.35|429.95|6
1626954470000|2021-07-22 11:47:50|435.62|430.22|435.78|430.38|435.78|430.38|435.6|430.2|9
1626954480000|2021-07-22 11:48:00|435.77|430.37|435.71|430.31|435.77|430.37|435.71|430.31|5
1626954490000|2021-07-22 11:48:10|435.69|430.29|436.11|430.71|436.11|430.71|435.67|430.27|25
1626954500000|2021-07-22 11:48:20|436.09|430.69|435.99|430.59|436.12|430.72|435.99|430.59|19
1626954510000|2021-07-22 11:48:30|436.04|430.64|435.94|430.54|436.05|430.65|435.86|430.46|17
1626954520000|2021-07-22 11:48:40|435.93|430.53|435.93|430.53|435.93|430.53|435.93|430.53|1
1626954530000|2021-07-22 11:48:50|435.89|430.49|435.73|430.33|435.9|430.5|435.72|430.32|10
1626954540000|2021-07-22 11:49:00|435.74|430.34|435.93|430.53|435.93|430.53|435.74|430.34|9
1626954550000|2021-07-22 11:49:10|435.94|430.54|435.92|430.52|435.95|430.55|435.89|430.49|8
1626954560000|2021-07-22 11:49:20|435.9|430.5|435.8|430.4|435.9|430.5|435.8|430.4|16
1626954570000|2021-07-22 11:49:30|435.79|430.39|435.81|430.41|435.82|430.42|435.77|430.37|6
1626954580000|2021-07-22 11:49:40|435.8|430.4|435.78|430.38|435.82|430.42|435.75|430.35|19
1626954590000|2021-07-22 11:49:50|435.75|430.35|435.77|430.37|435.82|430.42|435.59|430.19|16
1626954600000|2021-07-22 11:50:00|435.76|430.36|435.67|430.27|435.76|430.36|435.67|430.27|14
1626954610000|2021-07-22 11:50:10|435.69|430.29|435.83|430.43|435.84|430.44|435.66|430.26|12
1626954620000|2021-07-22 11:50:20|435.82|430.42|435.82|430.42|435.82|430.42|435.82|430.42|1
1626954630000|2021-07-22 11:50:30|435.73|430.33|435.79|430.39|435.79|430.39|435.73|430.33|6
1626954640000|2021-07-22 11:50:40|435.8|430.4|435.78|430.38|435.81|430.41|435.78|430.38|8
1626954650000|2021-07-22 11:50:50|435.81|430.41|435.61|430.21|435.81|430.41|435.61|430.21|14
1626954660000|2021-07-22 11:51:00|435.57|430.17|435.49|430.09|435.57|430.17|435.49|430.09|3
1626954670000|2021-07-22 11:51:10|435.48|430.08|435.48|430.08|435.48|430.08|435.48|430.08|1
1626954680000|2021-07-22 11:51:20|435.56|430.16|435.44|430.04|435.56|430.16|435.44|430.04|3
1626954690000|2021-07-22 11:51:30|435.47|430.07|435.43|430.03|435.47|430.07|435.43|430.03|4
1626954700000|2021-07-22 11:51:40|435.44|430.04|435.56|430.16|435.58|430.18|435.44|430.04|22
1626954710000|2021-07-22 11:51:50|435.55|430.15|435.59|430.19|435.64|430.24|435.5|430.1|19
1626954720000|2021-07-22 11:52:00|435.61|430.21|435.63|430.23|435.63|430.23|435.56|430.16|13
1626954730000|2021-07-22 11:52:10|435.62|430.22|435.6|430.2|435.64|430.24|435.55|430.15|17
1626954740000|2021-07-22 11:52:20|435.58|430.18|435.61|430.21|435.63|430.23|435.58|430.18|14
1626954750000|2021-07-22 11:52:30|435.63|430.23|435.6|430.2|435.63|430.23|435.58|430.18|13
1626954760000|2021-07-22 11:52:40|435.61|430.21|435.62|430.22|435.62|430.22|435.56|430.16|4
1626954770000|2021-07-22 11:52:50|435.64|430.24|435.64|430.24|435.65|430.25|435.59|430.19|7
1626954780000|2021-07-22 11:53:00|435.63|430.23|435.42|430.02|435.64|430.24|435.32|429.92|18
1626954790000|2021-07-22 11:53:10|435.43|430.03|435.37|429.97|435.43|430.03|435.36|429.96|14
1626954800000|2021-07-22 11:53:20|435.36|429.96|435.2|429.8|435.38|429.98|435.2|429.8|11
1626954810000|2021-07-22 11:53:30|435.19|429.79|435.18|429.78|435.19|429.79|435.18|429.78|2
1626954840000|2021-07-22 11:54:00|435.21|429.81|435.31|429.91|435.31|429.91|435.21|429.81|4
1626954850000|2021-07-22 11:54:10|435.33|429.93|435.26|429.86|435.33|429.93|435.26|429.86|14
1626954860000|2021-07-22 11:54:20|435.2|429.8|435.08|429.68|435.2|429.8|435.08|429.68|4
1626954870000|2021-07-22 11:54:30|435.09|429.69|435|429.6|435.09|429.69|435|429.6|3
1626954880000|2021-07-22 11:54:40|434.99|429.59|434.85|429.45|434.99|429.59|434.85|429.45|11
1626954890000|2021-07-22 11:54:50|434.86|429.46|434.85|429.45|434.87|429.47|434.85|429.45|5
1626954900000|2021-07-22 11:55:00|434.86|429.46|434.78|429.38|434.87|429.47|434.77|429.37|12
1626954910000|2021-07-22 11:55:10|434.74|429.34|434.65|429.25|434.74|429.34|434.63|429.23|8
1626954920000|2021-07-22 11:55:20|434.61|429.21|434.75|429.35|434.75|429.35|434.61|429.21|16
1626954930000|2021-07-22 11:55:30|434.74|429.34|434.75|429.35|434.75|429.35|434.69|429.29|17
1626954940000|2021-07-22 11:55:40|434.74|429.34|434.76|429.36|434.76|429.36|434.74|429.34|9
1626954950000|2021-07-22 11:55:50|434.77|429.37|434.93|429.53|435.16|429.76|434.77|429.37|21
1626954960000|2021-07-22 11:56:00|434.92|429.52|434.97|429.57|434.97|429.57|434.91|429.51|15
1626954970000|2021-07-22 11:56:10|434.99|429.59|435.04|429.64|435.04|429.64|434.95|429.55|11
1626954980000|2021-07-22 11:56:20|435.02|429.62|435.04|429.64|435.05|429.65|434.96|429.56|11
1626954990000|2021-07-22 11:56:30|435.05|429.65|435.04|429.64|435.05|429.65|435.04|429.64|2
1626955000000|2021-07-22 11:56:40|435.05|429.65|435.07|429.67|435.08|429.68|435.05|429.65|5
1626955010000|2021-07-22 11:56:50|435.09|429.69|435.05|429.65|435.09|429.69|435.03|429.63|6
1626955020000|2021-07-22 11:57:00|435.06|429.66|435.07|429.67|435.07|429.67|435.05|429.65|5
1626955030000|2021-07-22 11:57:10|435.08|429.68|435.07|429.67|435.09|429.69|435.07|429.67|10
1626955040000|2021-07-22 11:57:20|434.95|429.55|434.96|429.56|434.96|429.56|434.95|429.55|2
1626955060000|2021-07-22 11:57:40|434.94|429.54|434.92|429.52|434.96|429.56|434.87|429.47|9
1626955070000|2021-07-22 11:57:50|434.91|429.51|434.86|429.46|434.91|429.51|434.86|429.46|11
1626955080000|2021-07-22 11:58:00|434.87|429.47|434.9|429.5|434.94|429.54|434.87|429.47|15
1626955090000|2021-07-22 11:58:10|434.91|429.51|434.91|429.51|434.92|429.52|434.89|429.49|10
1626955100000|2021-07-22 11:58:20|434.9|429.5|434.88|429.48|434.9|429.5|434.87|429.47|6
1626955110000|2021-07-22 11:58:30|434.87|429.47|434.86|429.46|434.88|429.48|434.86|429.46|4
1626955120000|2021-07-22 11:58:40|434.87|429.47|435.1|429.7|435.1|429.7|434.86|429.46|15
1626955130000|2021-07-22 11:58:50|435.11|429.71|435.1|429.7|435.11|429.71|435.09|429.69|10
1626955140000|2021-07-22 11:59:00|435.09|429.69|435.45|430.05|435.45|430.05|435.09|429.69|17
1626955150000|2021-07-22 11:59:10|435.46|430.06|435.6|430.2|435.63|430.23|435.45|430.05|15
1626955160000|2021-07-22 11:59:20|435.61|430.21|435.61|430.21|435.63|430.23|435.58|430.18|5
1626955170000|2021-07-22 11:59:30|435.63|430.23|435.71|430.31|435.83|430.43|435.63|430.23|11
1626955180000|2021-07-22 11:59:40|435.72|430.32|435.72|430.32|435.72|430.32|435.71|430.31|3
1626955190000|2021-07-22 11:59:50|435.71|430.31|435.72|430.32|435.72|430.32|435.71|430.31|2
1626955200000|2021-07-22 12:00:00|435.73|430.33|435.47|430.07|435.73|430.33|435.47|430.07|11
1626955210000|2021-07-22 12:00:10|435.46|430.06|435.32|429.92|435.48|430.08|435.31|429.91|20
1626955220000|2021-07-22 12:00:20|435.29|429.89|435.11|429.71|435.29|429.89|435.11|429.71|15
1626955230000|2021-07-22 12:00:30|435.12|429.72|435.08|429.68|435.12|429.72|435.06|429.66|10
1626955240000|2021-07-22 12:00:40|434.99|429.59|435.1|429.7|435.11|429.71|434.99|429.59|17
1626955250000|2021-07-22 12:00:50|435.09|429.69|435.08|429.68|435.09|429.69|435.08|429.68|2
1626955260000|2021-07-22 12:01:00|435.1|429.7|435.03|429.63|435.1|429.7|434.94|429.54|12
1626955270000|2021-07-22 12:01:10|435.04|429.64|434.91|429.51|435.04|429.64|434.91|429.51|15
1626955280000|2021-07-22 12:01:20|434.89|429.49|434.75|429.35|434.89|429.49|434.74|429.34|7
1626955290000|2021-07-22 12:01:30|434.78|429.38|434.76|429.36|434.78|429.38|434.71|429.31|7
1626955300000|2021-07-22 12:01:40|434.78|429.38|434.74|429.34|434.79|429.39|434.74|429.34|14
1626955310000|2021-07-22 12:01:50|434.72|429.32|434.74|429.34|434.74|429.34|434.72|429.32|8
1626955320000|2021-07-22 12:02:00|434.73|429.33|434.74|429.34|434.75|429.35|434.72|429.32|5
1626955330000|2021-07-22 12:02:10|434.71|429.31|434.74|429.34|434.74|429.34|434.71|429.31|9
1626955350000|2021-07-22 12:02:30|434.73|429.33|434.72|429.32|434.76|429.36|434.72|429.32|12
1626955360000|2021-07-22 12:02:40|434.7|429.3|434.7|429.3|434.7|429.3|434.7|429.3|1
1626955370000|2021-07-22 12:02:50|434.68|429.28|434.67|429.27|434.68|429.28|434.57|429.17|15
1626955380000|2021-07-22 12:03:00|434.68|429.28|434.8|429.4|434.8|429.4|434.68|429.28|10
1626955390000|2021-07-22 12:03:10|434.81|429.41|434.97|429.57|434.97|429.57|434.77|429.37|9
1626955400000|2021-07-22 12:03:20|434.99|429.59|435.11|429.71|435.11|429.71|434.96|429.56|7
1626955410000|2021-07-22 12:03:30|435.1|429.7|434.94|429.54|435.1|429.7|434.9|429.5|12
1626955420000|2021-07-22 12:03:40|434.96|429.56|434.96|429.56|434.96|429.56|434.95|429.55|3
1626955430000|2021-07-22 12:03:50|434.94|429.54|434.82|429.42|434.94|429.54|434.82|429.42|6
1626955440000|2021-07-22 12:04:00|434.81|429.41|434.82|429.42|434.84|429.44|434.8|429.4|7
1626955450000|2021-07-22 12:04:10|434.83|429.43|434.84|429.44|434.85|429.45|434.82|429.42|6
1626955460000|2021-07-22 12:04:20|434.86|429.46|434.88|429.48|434.88|429.48|434.85|429.45|6
1626955470000|2021-07-22 12:04:30|434.87|429.47|434.84|429.44|434.89|429.49|434.84|429.44|6
1626955480000|2021-07-22 12:04:40|434.83|429.43|434.61|429.21|434.83|429.43|434.61|429.21|10
1626955490000|2021-07-22 12:04:50|434.62|429.22|434.63|429.23|434.63|429.23|434.61|429.21|5
1626955500000|2021-07-22 12:05:00|434.62|429.22|434.62|429.22|434.63|429.23|434.62|429.22|3
1626955510000|2021-07-22 12:05:10|434.61|429.21|434.59|429.19|434.62|429.22|434.59|429.19|3
1626955520000|2021-07-22 12:05:20|434.58|429.18|434.58|429.18|434.58|429.18|434.57|429.17|3
1626955530000|2021-07-22 12:05:30|434.59|429.19|434.63|429.23|434.65|429.25|434.58|429.18|9
1626955540000|2021-07-22 12:05:40|434.64|429.24|434.66|429.26|434.66|429.26|434.64|429.24|7
1626955550000|2021-07-22 12:05:50|434.67|429.27|434.61|429.21|434.68|429.28|434.61|429.21|11
1626955560000|2021-07-22 12:06:00|434.62|429.22|434.22|428.82|434.65|429.25|434.22|428.82|14
1626955570000|2021-07-22 12:06:10|434.27|428.87|434.27|428.87|434.28|428.88|434.27|428.87|5
1626955580000|2021-07-22 12:06:20|434.26|428.86|434.46|429.06|434.46|429.06|434.26|428.86|7
1626955590000|2021-07-22 12:06:30|434.47|429.07|434.43|429.03|434.51|429.11|434.42|429.02|20
1626955600000|2021-07-22 12:06:40|434.44|429.04|434.43|429.03|434.44|429.04|434.42|429.02|12
1626955610000|2021-07-22 12:06:50|434.42|429.02|434.22|428.82|434.42|429.02|434.21|428.81|13
1626955620000|2021-07-22 12:07:00|434.21|428.81|434.15|428.75|434.37|428.97|434.14|428.74|23
1626955630000|2021-07-22 12:07:10|434.18|428.78|434.23|428.83|434.24|428.84|434.18|428.78|8
1626955640000|2021-07-22 12:07:20|434.22|428.82|434.22|428.82|434.22|428.82|434.22|428.82|1
1626955650000|2021-07-22 12:07:30|434.2|428.8|434.17|428.77|434.23|428.83|434.17|428.77|20
1626955660000|2021-07-22 12:07:40|434.18|428.78|434.19|428.79|434.22|428.82|434.17|428.77|13
1626955670000|2021-07-22 12:07:50|434.18|428.78|434.14|428.74|434.21|428.81|434.12|428.72|15
1626955680000|2021-07-22 12:08:00|434.15|428.75|434.14|428.74|434.17|428.77|434.1|428.7|8
1626955690000|2021-07-22 12:08:10|434.15|428.75|434.05|428.65|434.15|428.75|434|428.6|9
1626955700000|2021-07-22 12:08:20|434.06|428.66|433.88|428.48|434.06|428.66|433.86|428.46|10
1626955710000|2021-07-22 12:08:30|433.86|428.46|433.82|428.42|433.86|428.46|433.77|428.37|9
1626955720000|2021-07-22 12:08:40|433.81|428.41|433.73|428.33|433.81|428.41|433.73|428.33|7
1626955730000|2021-07-22 12:08:50|433.74|428.34|433.58|428.18|433.74|428.34|433.44|428.04|19
1626955740000|2021-07-22 12:09:00|433.56|428.16|433.59|428.19|433.59|428.19|433.53|428.13|9
1626955750000|2021-07-22 12:09:10|433.62|428.22|433.67|428.27|433.67|428.27|433.59|428.19|7
1626955760000|2021-07-22 12:09:20|433.73|428.33|433.91|428.51|433.91|428.51|433.73|428.33|4
1626955770000|2021-07-22 12:09:30|433.92|428.52|434.11|428.71|434.11|428.71|433.92|428.52|7
1626955780000|2021-07-22 12:09:40|434.1|428.7|434.36|428.96|434.36|428.96|434.06|428.66|20
1626955790000|2021-07-22 12:09:50|434.37|428.97|434.42|429.02|434.42|429.02|434.36|428.96|8
1626955800000|2021-07-22 12:10:00|434.43|429.03|434.28|428.88|434.43|429.03|434.27|428.87|9
1626955810000|2021-07-22 12:10:10|434.27|428.87|434.13|428.73|434.28|428.88|434.13|428.73|10
1626955820000|2021-07-22 12:10:20|434.12|428.72|434.11|428.71|434.12|428.72|434.1|428.7|6
1626955830000|2021-07-22 12:10:30|434.12|428.72|434.14|428.74|434.14|428.74|434.12|428.72|3
1626955840000|2021-07-22 12:10:40|434.13|428.73|434.13|428.73|434.13|428.73|434.13|428.73|1
1626955850000|2021-07-22 12:10:50|434.12|428.72|434.09|428.69|434.12|428.72|434.09|428.69|4
1626955860000|2021-07-22 12:11:00|434.1|428.7|434.05|428.65|434.1|428.7|434.04|428.64|6
1626955870000|2021-07-22 12:11:10|434.06|428.66|434.04|428.64|434.06|428.66|434.02|428.62|5
1626955880000|2021-07-22 12:11:20|434.07|428.67|434.1|428.7|434.12|428.72|434.07|428.67|5
1626955890000|2021-07-22 12:11:30|434.11|428.71|434.13|428.73|434.13|428.73|434.08|428.68|6
1626955900000|2021-07-22 12:11:40|434.14|428.74|434.17|428.77|434.17|428.77|434.13|428.73|6
1626955910000|2021-07-22 12:11:50|434.2|428.8|434.21|428.81|434.21|428.81|434.2|428.8|2
1626955920000|2021-07-22 12:12:00|434.19|428.79|434.17|428.77|434.19|428.79|434.17|428.77|3
1626955930000|2021-07-22 12:12:10|434.18|428.78|434.18|428.78|434.19|428.79|434.18|428.78|5
1626955940000|2021-07-22 12:12:20|434.17|428.77|434.17|428.77|434.19|428.79|434.15|428.75|8
1626955950000|2021-07-22 12:12:30|434.18|428.78|434.15|428.75|434.18|428.78|434.15|428.75|4
1626955960000|2021-07-22 12:12:40|434.18|428.78|434.18|428.78|434.18|428.78|434.18|428.78|1
1626955970000|2021-07-22 12:12:50|434.23|428.83|434.26|428.86|434.26|428.86|434.22|428.82|4
1626955980000|2021-07-22 12:13:00|434.29|428.89|434.29|428.89|434.46|429.06|434.28|428.88|22
1626955990000|2021-07-22 12:13:10|434.21|428.81|434.3|428.9|434.31|428.91|434.21|428.81|9
1626956000000|2021-07-22 12:13:20|434.29|428.89|434.3|428.9|434.31|428.91|434.27|428.87|13
1626956010000|2021-07-22 12:13:30|434.28|428.88|434.21|428.81|434.34|428.94|434.21|428.81|18
1626956020000|2021-07-22 12:13:40|434.18|428.78|434.13|428.73|434.19|428.79|434.11|428.71|13
1626956030000|2021-07-22 12:13:50|434.12|428.72|434.07|428.67|434.14|428.74|434.05|428.65|11
1626956040000|2021-07-22 12:14:00|434.06|428.66|434.06|428.66|434.06|428.66|434.03|428.63|5
1626956050000|2021-07-22 12:14:10|434.05|428.65|433.82|428.42|434.06|428.66|433.79|428.39|13
1626956060000|2021-07-22 12:14:20|433.81|428.41|433.74|428.34|433.83|428.43|433.74|428.34|12
1626956070000|2021-07-22 12:14:30|433.76|428.36|433.63|428.23|433.76|428.36|433.63|428.23|3
1626956080000|2021-07-22 12:14:40|433.62|428.22|433.47|428.07|433.62|428.22|433.43|428.03|7
1626956090000|2021-07-22 12:14:50|433.33|427.93|432.97|427.57|433.34|427.94|432.91|427.51|10
1626956100000|2021-07-22 12:15:00|433.04|427.64|432.98|427.58|433.05|427.65|432.98|427.58|15
1626956110000|2021-07-22 12:15:10|433.01|427.61|433.06|427.66|433.06|427.66|433.01|427.61|4
1626956120000|2021-07-22 12:15:20|433.05|427.65|433.09|427.69|433.09|427.69|433.05|427.65|3
1626956130000|2021-07-22 12:15:30|433.1|427.7|433.38|427.98|433.44|428.04|433.1|427.7|7
1626956140000|2021-07-22 12:15:40|433.39|427.99|433.1|427.7|433.39|427.99|433.08|427.68|15
1626956150000|2021-07-22 12:15:50|433.11|427.71|432.88|427.48|433.13|427.73|432.88|427.48|17
1626956160000|2021-07-22 12:16:00|432.89|427.49|432.82|427.42|432.89|427.49|432.79|427.39|12
1626956170000|2021-07-22 12:16:10|432.86|427.46|432.82|427.42|432.88|427.48|432.76|427.36|11
1626956180000|2021-07-22 12:16:20|432.83|427.43|432.81|427.41|432.86|427.46|432.79|427.39|7
1626956190000|2021-07-22 12:16:30|432.8|427.4|432.78|427.38|432.81|427.41|432.78|427.38|5
1626956200000|2021-07-22 12:16:40|432.79|427.39|432.86|427.46|432.87|427.47|432.78|427.38|10
1626956210000|2021-07-22 12:16:50|432.87|427.47|432.8|427.4|432.87|427.47|432.8|427.4|11
1626956220000|2021-07-22 12:17:00|432.82|427.42|432.74|427.34|432.87|427.47|432.74|427.34|11
1626956230000|2021-07-22 12:17:10|432.73|427.33|432.71|427.31|432.77|427.37|432.66|427.26|14
1626956240000|2021-07-22 12:17:20|432.7|427.3|432.71|427.31|432.71|427.31|432.65|427.25|7
1626956250000|2021-07-22 12:17:30|432.72|427.32|432.71|427.31|432.72|427.32|432.66|427.26|8
1626956260000|2021-07-22 12:17:40|432.72|427.32|432.63|427.23|432.74|427.34|432.62|427.22|13
1626956270000|2021-07-22 12:17:50|432.64|427.24|432.63|427.23|432.64|427.24|432.63|427.23|6
1626956280000|2021-07-22 12:18:00|432.64|427.24|432.67|427.27|432.68|427.28|432.61|427.21|9
1626956290000|2021-07-22 12:18:10|432.68|427.28|432.68|427.28|432.68|427.28|432.6|427.2|9
1626956300000|2021-07-22 12:18:20|432.66|427.26|432.67|427.27|432.7|427.3|432.66|427.26|7
1626956310000|2021-07-22 12:18:30|432.65|427.25|432.52|427.12|432.65|427.25|432.52|427.12|4
1626956320000|2021-07-22 12:18:40|432.51|427.11|432.51|427.11|432.59|427.19|432.51|427.11|5
1626956330000|2021-07-22 12:18:50|432.61|427.21|432.61|427.21|432.61|427.21|432.59|427.19|5
1626956340000|2021-07-22 12:19:00|432.6|427.2|432.6|427.2|432.61|427.21|432.6|427.2|3
1626956350000|2021-07-22 12:19:10|432.62|427.22|432.77|427.37|432.82|427.42|432.62|427.22|20
1626956360000|2021-07-22 12:19:20|432.79|427.39|432.97|427.57|432.97|427.57|432.78|427.38|14
1626956370000|2021-07-22 12:19:30|432.96|427.56|433|427.6|433|427.6|432.94|427.54|10
1626956380000|2021-07-22 12:19:40|433.02|427.62|433.2|427.8|433.21|427.81|433.01|427.61|13
1626956390000|2021-07-22 12:19:50|433.21|427.81|433.15|427.75|433.25|427.85|433.15|427.75|9
1626956400000|2021-07-22 12:20:00|433.09|427.69|433.03|427.63|433.12|427.72|433.03|427.63|14
1626956410000|2021-07-22 12:20:10|433.04|427.64|432.85|427.45|433.04|427.64|432.85|427.45|4
1626956420000|2021-07-22 12:20:20|432.86|427.46|432.95|427.55|432.95|427.55|432.85|427.45|6
1626956430000|2021-07-22 12:20:30|433.02|427.62|432.95|427.55|433.02|427.62|432.93|427.53|7
1626956440000|2021-07-22 12:20:40|432.98|427.58|432.98|427.58|432.99|427.59|432.98|427.58|3
1626956450000|2021-07-22 12:20:50|432.97|427.57|432.84|427.44|432.97|427.57|432.82|427.42|14
1626956460000|2021-07-22 12:21:00|432.8|427.4|432.92|427.52|432.92|427.52|432.77|427.37|10
1626956470000|2021-07-22 12:21:10|432.87|427.47|432.92|427.52|432.92|427.52|432.87|427.47|6
1626956480000|2021-07-22 12:21:20|432.94|427.54|432.99|427.59|432.99|427.59|432.94|427.54|6
1626956490000|2021-07-22 12:21:30|433.01|427.61|433.16|427.76|433.25|427.85|433.01|427.61|12
1626956500000|2021-07-22 12:21:40|433.15|427.75|433.15|427.75|433.15|427.75|433.15|427.75|1
1626956510000|2021-07-22 12:21:50|433.18|427.78|433.18|427.78|433.22|427.82|433.15|427.75|12
1626956520000|2021-07-22 12:22:00|433.19|427.79|433.07|427.67|433.2|427.8|433.07|427.67|13
1626956530000|2021-07-22 12:22:10|433.06|427.66|433.07|427.67|433.07|427.67|433.02|427.62|11
1626956540000|2021-07-22 12:22:20|433.06|427.66|432.93|427.53|433.07|427.67|432.88|427.48|14
1626956550000|2021-07-22 12:22:30|432.9|427.5|432.86|427.46|432.9|427.5|432.86|427.46|6
1626956560000|2021-07-22 12:22:40|432.77|427.37|432.63|427.23|432.77|427.37|432.61|427.21|12
1626956570000|2021-07-22 12:22:50|432.62|427.22|432.55|427.15|432.64|427.24|432.54|427.14|9
1626956580000|2021-07-22 12:23:00|432.56|427.16|432.59|427.19|432.6|427.2|432.56|427.16|5
1626956590000|2021-07-22 12:23:10|432.6|427.2|432.63|427.23|432.63|427.23|432.6|427.2|4
1626956600000|2021-07-22 12:23:20|432.61|427.21|432.75|427.35|432.75|427.35|432.61|427.21|8
1626956610000|2021-07-22 12:23:30|432.74|427.34|432.69|427.29|432.77|427.37|432.69|427.29|10
1626956620000|2021-07-22 12:23:40|432.65|427.25|432.62|427.22|432.65|427.25|432.61|427.21|9
1626956630000|2021-07-22 12:23:50|432.61|427.21|432.51|427.11|432.61|427.21|432.51|427.11|6
1626956640000|2021-07-22 12:24:00|432.52|427.12|432.55|427.15|432.55|427.15|432.51|427.11|4
1626956650000|2021-07-22 12:24:10|432.53|427.13|432.67|427.27|432.71|427.31|432.53|427.13|10
1626956660000|2021-07-22 12:24:20|432.68|427.28|432.67|427.27|432.68|427.28|432.67|427.27|2
1626956680000|2021-07-22 12:24:40|432.64|427.24|432.56|427.16|432.64|427.24|432.52|427.12|6
1626956690000|2021-07-22 12:24:50|432.55|427.15|432.36|426.96|432.55|427.15|432.36|426.96|9
1626956700000|2021-07-22 12:25:00|432.29|426.89|432.18|426.78|432.29|426.89|432.18|426.78|2
1626956710000|2021-07-22 12:25:10|432.19|426.79|432.18|426.78|432.19|426.79|432.18|426.78|6
1626956720000|2021-07-22 12:25:20|432.23|426.83|432.25|426.85|432.25|426.85|432.18|426.78|11
1626956740000|2021-07-22 12:25:40|432.17|426.77|432.17|426.77|432.17|426.77|432.17|426.77|1
1626956750000|2021-07-22 12:25:50|432.06|426.66|431.54|426.14|432.07|426.67|431.47|426.07|19
1626956760000|2021-07-22 12:26:00|431.55|426.15|430.77|425.37|431.56|426.16|430.77|425.37|19
1626956770000|2021-07-22 12:26:10|430.7|425.3|429.39|423.99|430.72|425.32|429.39|423.99|31
1626956780000|2021-07-22 12:26:20|429.38|423.98|429.59|424.19|429.72|424.32|429.33|423.93|16
1626956790000|2021-07-22 12:26:30|429.61|424.21|429.3|423.9|429.68|424.28|429.27|423.87|24
1626956800000|2021-07-22 12:26:40|429.31|423.91|429.42|424.02|429.55|424.15|429.31|423.91|29
1626956810000|2021-07-22 12:26:50|429.37|423.97|429.19|423.79|429.47|424.07|429.19|423.79|23
1626956820000|2021-07-22 12:27:00|429.2|423.8|429.35|423.95|429.43|424.03|429.2|423.8|26
1626956830000|2021-07-22 12:27:10|429.29|423.89|428.75|423.35|429.34|423.94|428.75|423.35|23
1626956840000|2021-07-22 12:27:20|428.68|423.28|428.56|423.16|428.68|423.28|428.13|422.73|23
1626956850000|2021-07-22 12:27:30|428.48|423.08|428.73|423.33|428.94|423.54|428.36|422.96|30
1626956860000|2021-07-22 12:27:40|428.71|423.31|429|423.6|429|423.6|428.51|423.11|32
1626956870000|2021-07-22 12:27:50|429.03|423.63|428.86|423.46|429.1|423.7|428.86|423.46|25
1626956880000|2021-07-22 12:28:00|428.91|423.51|428.99|423.59|428.99|423.59|428.77|423.37|20
1626956890000|2021-07-22 12:28:10|429|423.6|429.26|423.86|429.26|423.86|428.99|423.59|20
1626956900000|2021-07-22 12:28:20|429.27|423.87|429.35|423.95|429.35|423.95|429.16|423.76|17
1626956910000|2021-07-22 12:28:30|429.34|423.94|429.18|423.78|429.35|423.95|429.13|423.73|17
1626956920000|2021-07-22 12:28:40|429.19|423.79|429.09|423.69|429.19|423.79|428.98|423.58|23
1626956930000|2021-07-22 12:28:50|429.13|423.73|428.98|423.58|429.32|423.92|428.91|423.51|21
1626956940000|2021-07-22 12:29:00|428.96|423.56|428.39|422.99|428.96|423.56|428.38|422.98|21
1626956950000|2021-07-22 12:29:10|428.38|422.98|428.61|423.21|428.61|423.21|428.26|422.86|22
1626956960000|2021-07-22 12:29:20|428.62|423.22|428.4|423|428.62|423.22|428.3|422.9|24
1626956970000|2021-07-22 12:29:30|428.42|423.02|428.47|423.07|428.49|423.09|428.33|422.93|28
1626956980000|2021-07-22 12:29:40|428.45|423.05|428.49|423.09|428.49|423.09|428.35|422.95|10
1626956990000|2021-07-22 12:29:50|428.51|423.11|428.66|423.26|428.69|423.29|428.49|423.09|22
1626957000000|2021-07-22 12:30:00|428.67|423.27|428.62|423.22|428.77|423.37|428.6|423.2|16
1626957010000|2021-07-22 12:30:10|428.64|423.24|429.35|423.95|429.4|424|428.62|423.22|33
1626957020000|2021-07-22 12:30:20|429.34|423.94|429.33|423.93|429.37|423.97|429.22|423.82|24
1626957030000|2021-07-22 12:30:30|429.32|423.92|429.25|423.85|429.37|423.97|429.25|423.85|11
1626957040000|2021-07-22 12:30:40|429.22|423.82|429.26|423.86|429.3|423.9|429.14|423.74|21
1626957050000|2021-07-22 12:30:50|429.2|423.8|429.39|423.99|429.43|424.03|429.2|423.8|18
1626957060000|2021-07-22 12:31:00|429.41|424.01|429.27|423.87|429.42|424.02|429.13|423.73|20
1626957070000|2021-07-22 12:31:10|429.29|423.89|429.18|423.78|429.3|423.9|429.18|423.78|24
1626957080000|2021-07-22 12:31:20|429.14|423.74|429.16|423.76|429.17|423.77|429.07|423.67|17
1626957090000|2021-07-22 12:31:30|429.17|423.77|429.36|423.96|429.36|423.96|429.14|423.74|11
1626957100000|2021-07-22 12:31:40|429.42|424.02|429.53|424.13|429.53|424.13|429.42|424.02|10
1626957110000|2021-07-22 12:31:50|429.54|424.14|429.61|424.21|429.61|424.21|429.54|424.14|5
1626957120000|2021-07-22 12:32:00|429.63|424.23|429.96|424.56|430.04|424.64|429.63|424.23|25
1626957130000|2021-07-22 12:32:10|429.97|424.57|430.13|424.73|430.13|424.73|429.9|424.5|16
1626957140000|2021-07-22 12:32:20|430.1|424.7|430.15|424.75|430.15|424.75|430|424.6|12
1626957150000|2021-07-22 12:32:30|430.18|424.78|430.25|424.85|430.28|424.88|430.18|424.78|10
1626957160000|2021-07-22 12:32:40|430.3|424.9|430.42|425.02|430.42|425.02|430.3|424.9|4
1626957170000|2021-07-22 12:32:50|430.44|425.04|430.66|425.26|430.66|425.26|430.44|425.04|9
1626957180000|2021-07-22 12:33:00|430.85|425.45|430.83|425.43|430.86|425.46|430.75|425.35|18
1626957190000|2021-07-22 12:33:10|430.91|425.51|431.01|425.61|431.01|425.61|430.88|425.48|10
1626957200000|2021-07-22 12:33:20|431.07|425.67|431.12|425.72|431.12|425.72|431.04|425.64|5
1626957210000|2021-07-22 12:33:30|431.11|425.71|431.15|425.75|431.15|425.75|431.09|425.69|20
1626957220000|2021-07-22 12:33:40|431.18|425.78|431.17|425.77|431.19|425.79|431.15|425.75|8
1626957230000|2021-07-22 12:33:50|431.11|425.71|430.92|425.52|431.11|425.71|430.92|425.52|18
1626957240000|2021-07-22 12:34:00|430.9|425.5|430.86|425.46|430.9|425.5|430.71|425.31|14
1626957250000|2021-07-22 12:34:10|430.91|425.51|431.32|425.92|431.32|425.92|430.91|425.51|16
1626957260000|2021-07-22 12:34:20|431.34|425.94|431.6|426.2|431.6|426.2|431.34|425.94|13
1626957270000|2021-07-22 12:34:30|431.62|426.22|431.87|426.47|431.87|426.47|431.62|426.22|11
1626957280000|2021-07-22 12:34:40|431.89|426.49|432.12|426.72|432.13|426.73|431.7|426.3|23
1626957290000|2021-07-22 12:34:50|432.1|426.7|432.55|427.15|432.55|427.15|432.09|426.69|17
1626957300000|2021-07-22 12:35:00|432.6|427.2|432.23|426.83|432.6|427.2|432.23|426.83|22
1626957310000|2021-07-22 12:35:10|432.18|426.78|432.5|427.1|432.5|427.1|432.07|426.67|22
1626957320000|2021-07-22 12:35:20|432.55|427.15|432.67|427.27|432.79|427.39|432.42|427.02|28
1626957330000|2021-07-22 12:35:30|432.69|427.29|432.45|427.05|432.75|427.35|432.45|427.05|16
1626957340000|2021-07-22 12:35:40|432.43|427.03|432.6|427.2|432.6|427.2|432.34|426.94|28
1626957350000|2021-07-22 12:35:50|432.62|427.22|432.7|427.3|432.74|427.34|432.58|427.18|18
1626957360000|2021-07-22 12:36:00|432.69|427.29|432.52|427.12|432.69|427.29|432.52|427.12|13
1626957370000|2021-07-22 12:36:10|432.54|427.14|432.61|427.21|432.61|427.21|432.5|427.1|13
1626957380000|2021-07-22 12:36:20|432.64|427.24|432.31|426.91|432.64|427.24|432.31|426.91|12
1626957390000|2021-07-22 12:36:30|432.3|426.9|432.37|426.97|432.38|426.98|432.28|426.88|11
1626957400000|2021-07-22 12:36:40|432.38|426.98|432.59|427.19|432.63|427.23|432.38|426.98|22
1626957410000|2021-07-22 12:36:50|432.6|427.2|432.65|427.25|432.73|427.33|432.47|427.07|21
1626957420000|2021-07-22 12:37:00|432.64|427.24|432.54|427.14|432.64|427.24|432.4|427|23
1626957430000|2021-07-22 12:37:10|432.55|427.15|432.8|427.4|432.8|427.4|432.55|427.15|17
1626957440000|2021-07-22 12:37:20|432.82|427.42|432.85|427.45|432.85|427.45|432.81|427.41|4
1626957450000|2021-07-22 12:37:30|433.01|427.61|433.09|427.69|433.09|427.69|433.01|427.61|5
1626957460000|2021-07-22 12:37:40|433.06|427.66|433.08|427.68|433.09|427.69|433.02|427.62|10
1626957470000|2021-07-22 12:37:50|433.12|427.72|433.15|427.75|433.16|427.76|433.12|427.72|8
1626957480000|2021-07-22 12:38:00|433.16|427.76|433.43|428.03|433.43|428.03|433.03|427.63|19
1626957490000|2021-07-22 12:38:10|433.42|428.02|433.76|428.36|433.76|428.36|433.42|428.02|12
1626957500000|2021-07-22 12:38:20|433.81|428.41|433.97|428.57|434.03|428.63|433.81|428.41|17
1626957510000|2021-07-22 12:38:30|434.05|428.65|434.29|428.89|434.32|428.92|434.05|428.65|10
1626957520000|2021-07-22 12:38:40|434.32|428.92|434.22|428.82|434.34|428.94|434.22|428.82|4
1626957530000|2021-07-22 12:38:50|434.27|428.87|434.42|429.02|434.44|429.04|434.22|428.82|22
1626957540000|2021-07-22 12:39:00|434.43|429.03|434.4|429|434.44|429.04|434.35|428.95|21
1626957550000|2021-07-22 12:39:10|434.41|429.01|435.16|429.76|435.16|429.76|434.4|429|27
1626957560000|2021-07-22 12:39:20|435.11|429.71|435.79|430.39|435.79|430.39|435.11|429.71|14
1626957570000|2021-07-22 12:39:30|435.75|430.35|435.65|430.25|435.79|430.39|435.63|430.23|12
1626957580000|2021-07-22 12:39:40|435.54|430.14|435.52|430.12|435.54|430.14|435.35|429.95|10
1626957590000|2021-07-22 12:39:50|435.6|430.2|435.95|430.55|435.95|430.55|435.6|430.2|6
1626957600000|2021-07-22 12:40:00|435.76|430.36|435.83|430.43|435.83|430.43|435.38|429.98|12
1626957610000|2021-07-22 12:40:10|435.81|430.41|435.5|430.1|435.81|430.41|435.5|430.1|20
1626957620000|2021-07-22 12:40:20|435.48|430.08|435.54|430.14|435.56|430.16|435.43|430.03|7
1626957630000|2021-07-22 12:40:30|435.57|430.17|435.73|430.33|435.76|430.36|435.49|430.09|20
1626957640000|2021-07-22 12:40:40|435.76|430.36|435.65|430.25|435.85|430.45|435.65|430.25|13
1626957650000|2021-07-22 12:40:50|435.61|430.21|435.94|430.54|435.98|430.58|435.61|430.21|14
1626957660000|2021-07-22 12:41:00|435.86|430.46|436.04|430.64|436.13|430.73|435.86|430.46|18
1626957670000|2021-07-22 12:41:10|436.01|430.61|436.15|430.75|436.17|430.77|435.95|430.55|27
1626957680000|2021-07-22 12:41:20|436.14|430.74|436.18|430.78|436.24|430.84|436.09|430.69|27
1626957690000|2021-07-22 12:41:30|436.19|430.79|436.71|431.31|436.81|431.41|436.19|430.79|23
1626957700000|2021-07-22 12:41:40|436.72|431.32|436.46|431.06|436.72|431.32|436.4|431|27
1626957710000|2021-07-22 12:41:50|436.43|431.03|436.7|431.3|436.71|431.31|436.35|430.95|25
1626957720000|2021-07-22 12:42:00|436.71|431.31|436.38|430.98|436.72|431.32|436.38|430.98|26
1626957730000|2021-07-22 12:42:10|436.37|430.97|436.37|430.97|436.37|430.97|436.37|430.97|1
1626957740000|2021-07-22 12:42:20|436.38|430.98|436.61|431.21|436.66|431.26|436.37|430.97|18
1626957750000|2021-07-22 12:42:30|436.59|431.19|436.55|431.15|436.65|431.25|436.47|431.07|18
1626957760000|2021-07-22 12:42:40|436.54|431.14|436.53|431.13|436.58|431.18|436.37|430.97|17
1626957770000|2021-07-22 12:42:50|436.58|431.18|436.73|431.33|436.74|431.34|436.58|431.18|30
1626957780000|2021-07-22 12:43:00|436.7|431.3|436.7|431.3|436.74|431.34|436.66|431.26|13
1626957790000|2021-07-22 12:43:10|436.73|431.33|436.85|431.45|436.85|431.45|436.7|431.3|28
1626957800000|2021-07-22 12:43:20|436.88|431.48|436.82|431.42|436.91|431.51|436.77|431.37|23
1626957810000|2021-07-22 12:43:30|436.83|431.43|436.86|431.46|436.94|431.54|436.82|431.42|14
1626957820000|2021-07-22 12:43:40|436.9|431.5|436.8|431.4|436.9|431.5|436.72|431.32|17
1626957830000|2021-07-22 12:43:50|436.78|431.38|436.61|431.21|436.8|431.4|436.57|431.17|18
1626957840000|2021-07-22 12:44:00|436.59|431.19|436.54|431.14|436.6|431.2|436.53|431.13|8
1626957850000|2021-07-22 12:44:10|436.55|431.15|436.84|431.44|436.9|431.5|436.55|431.15|22
1626957860000|2021-07-22 12:44:20|436.82|431.42|436.67|431.27|436.82|431.42|436.46|431.06|19
1626957870000|2021-07-22 12:44:30|436.6|431.2|436.52|431.12|436.62|431.22|436.49|431.09|7
1626957880000|2021-07-22 12:44:40|436.54|431.14|436.59|431.19|436.69|431.29|436.51|431.11|16
1626957890000|2021-07-22 12:44:50|436.54|431.14|436.92|431.52|436.92|431.52|436.54|431.14|15
1626957900000|2021-07-22 12:45:00|437.06|431.66|436.97|431.57|437.23|431.83|436.92|431.52|13
1626957910000|2021-07-22 12:45:10|436.87|431.47|436.74|431.34|436.88|431.48|436.52|431.12|17
1626957920000|2021-07-22 12:45:20|436.71|431.31|436.71|431.31|436.71|431.31|436.71|431.31|1
1626957930000|2021-07-22 12:45:30|436.45|431.05|436.62|431.22|436.63|431.23|436.32|430.92|9
1626957940000|2021-07-22 12:45:40|436.59|431.19|436.59|431.19|436.6|431.2|436.55|431.15|8
1626957950000|2021-07-22 12:45:50|436.53|431.13|436.52|431.12|436.56|431.16|436.3|430.9|16
1626957960000|2021-07-22 12:46:00|436.55|431.15|436.92|431.52|436.92|431.52|436.55|431.15|21
1626957970000|2021-07-22 12:46:10|436.77|431.37|437.34|431.94|437.34|431.94|436.77|431.37|7
1626957980000|2021-07-22 12:46:20|437.76|432.36|438.62|433.22|438.62|433.22|437.76|432.36|9
1626957990000|2021-07-22 12:46:30|438.56|433.16|438.28|432.88|438.62|433.22|438.28|432.88|15
1626958000000|2021-07-22 12:46:40|438.29|432.89|438.22|432.82|438.29|432.89|438.22|432.82|2
1626958010000|2021-07-22 12:46:50|438.16|432.76|437.74|432.34|438.17|432.77|437.69|432.29|11
1626958020000|2021-07-22 12:47:00|437.69|432.29|437.14|431.74|437.69|432.29|437.14|431.74|14
1626958030000|2021-07-22 12:47:10|437.06|431.66|437.65|432.25|437.66|432.26|437.04|431.64|20
1626958040000|2021-07-22 12:47:20|437.76|432.36|437.62|432.22|437.82|432.42|437.62|432.22|9
1626958050000|2021-07-22 12:47:30|437.49|432.09|437.24|431.84|437.54|432.14|437.23|431.83|15
1626958060000|2021-07-22 12:47:40|437.22|431.82|437.07|431.67|437.25|431.85|437.04|431.64|13
1626958070000|2021-07-22 12:47:50|437.03|431.63|437.24|431.84|437.29|431.89|437.03|431.63|7
1626958080000|2021-07-22 12:48:00|437.18|431.78|437.08|431.68|437.29|431.89|437.08|431.68|4
1626958090000|2021-07-22 12:48:10|437.05|431.65|437.01|431.61|437.07|431.67|436.99|431.59|5
1626958120000|2021-07-22 12:48:40|437.24|431.84|437.15|431.75|437.24|431.84|437.15|431.75|4
1626958130000|2021-07-22 12:48:50|437.1|431.7|437.01|431.61|437.1|431.7|437.01|431.61|2
1626958140000|2021-07-22 12:49:00|436.96|431.56|437.05|431.65|437.07|431.67|436.95|431.55|4
1626958150000|2021-07-22 12:49:10|437.01|431.61|436.43|431.03|437.01|431.61|436.43|431.03|4
1626958160000|2021-07-22 12:49:20|436.42|431.02|436.29|430.89|436.42|431.02|436.29|430.89|5
1626958170000|2021-07-22 12:49:30|436.37|430.97|436.36|430.96|436.37|430.97|436.2|430.8|10
1626958180000|2021-07-22 12:49:40|436.27|430.87|436.52|431.12|436.52|431.12|436.24|430.84|11
1626958190000|2021-07-22 12:49:50|436.5|431.1|436.44|431.04|436.52|431.12|436.4|431|12
1626958200000|2021-07-22 12:50:00|436.4|431|436.37|430.97|436.45|431.05|436.32|430.92|15
1626958210000|2021-07-22 12:50:10|436.45|431.05|436.65|431.25|436.65|431.25|436.43|431.03|5
1626958220000|2021-07-22 12:50:20|436.85|431.45|437.09|431.69|437.09|431.69|436.85|431.45|8
1626958230000|2021-07-22 12:50:30|437.02|431.62|436.88|431.48|437.02|431.62|436.86|431.46|13
1626958240000|2021-07-22 12:50:40|436.83|431.43|436.99|431.59|436.99|431.59|436.83|431.43|13
1626958250000|2021-07-22 12:50:50|436.97|431.57|437.03|431.63|437.07|431.67|436.93|431.53|20
1626958260000|2021-07-22 12:51:00|436.96|431.56|436.56|431.16|437.01|431.61|436.56|431.16|12
1626958270000|2021-07-22 12:51:10|436.53|431.13|436.55|431.15|436.56|431.16|436.53|431.13|4
1626958280000|2021-07-22 12:51:20|436.54|431.14|436.5|431.1|436.54|431.14|436.5|431.1|2
1626958290000|2021-07-22 12:51:30|436.44|431.04|436.57|431.17|436.68|431.28|436.42|431.02|8
1626958300000|2021-07-22 12:51:40|436.54|431.14|436.47|431.07|436.59|431.19|436.47|431.07|8
1626958310000|2021-07-22 12:51:50|436.46|431.06|436.49|431.09|436.52|431.12|436.46|431.06|7
1626958320000|2021-07-22 12:52:00|436.44|431.04|436.42|431.02|436.44|431.04|436.15|430.75|7
1626958330000|2021-07-22 12:52:10|436.41|431.01|436.27|430.87|436.43|431.03|436.11|430.71|12
1626958340000|2021-07-22 12:52:20|436.25|430.85|436.26|430.86|436.27|430.87|436.03|430.63|10
1626958350000|2021-07-22 12:52:30|436.27|430.87|436|430.6|436.27|430.87|436|430.6|6
1626958360000|2021-07-22 12:52:40|435.93|430.53|436.16|430.76|436.27|430.87|435.93|430.53|5
1626958370000|2021-07-22 12:52:50|436.15|430.75|436.13|430.73|436.15|430.75|435.9|430.5|8
1626958380000|2021-07-22 12:53:00|435.88|430.48|436.06|430.66|436.15|430.75|435.8|430.4|15
1626958390000|2021-07-22 12:53:10|435.87|430.47|435.8|430.4|436.08|430.68|435.78|430.38|18
1626958400000|2021-07-22 12:53:20|435.82|430.42|436.09|430.69|436.13|430.73|435.8|430.4|15
1626958410000|2021-07-22 12:53:30|436.07|430.67|436.13|430.73|436.13|430.73|436.04|430.64|8
1626958420000|2021-07-22 12:53:40|435.84|430.44|435.81|430.41|435.89|430.49|435.78|430.38|8
1626958430000|2021-07-22 12:53:50|435.83|430.43|436.11|430.71|436.11|430.71|435.81|430.41|10
1626958440000|2021-07-22 12:54:00|436.13|430.73|436.09|430.69|436.13|430.73|436.09|430.69|8
1626958450000|2021-07-22 12:54:10|436.1|430.7|435.96|430.56|436.1|430.7|435.96|430.56|8
1626958460000|2021-07-22 12:54:20|436.11|430.71|435.85|430.45|436.11|430.71|435.85|430.45|10
1626958470000|2021-07-22 12:54:30|435.92|430.52|435.76|430.36|435.92|430.52|435.72|430.32|8
1626958480000|2021-07-22 12:54:40|435.77|430.37|435.77|430.37|435.81|430.41|435.77|430.37|5
1626958490000|2021-07-22 12:54:50|435.79|430.39|435.7|430.3|435.79|430.39|435.7|430.3|5
1626958500000|2021-07-22 12:55:00|435.68|430.28|435.82|430.42|435.82|430.42|435.66|430.26|10
1626958510000|2021-07-22 12:55:10|435.85|430.45|435.84|430.44|435.85|430.45|435.84|430.44|2
1626958520000|2021-07-22 12:55:20|435.91|430.51|435.83|430.43|435.96|430.56|435.83|430.43|5
1626958530000|2021-07-22 12:55:30|435.78|430.38|435.79|430.39|435.79|430.39|435.78|430.38|2
1626958550000|2021-07-22 12:55:50|435.72|430.32|435.76|430.36|435.78|430.38|435.72|430.32|4
1626958560000|2021-07-22 12:56:00|435.75|430.35|436.11|430.71|436.17|430.77|435.75|430.35|10
1626958570000|2021-07-22 12:56:10|436.1|430.7|436.16|430.76|436.18|430.78|436.1|430.7|7
1626958580000|2021-07-22 12:56:20|436.07|430.67|436.3|430.9|436.33|430.93|436.04|430.64|16
1626958590000|2021-07-22 12:56:30|436.28|430.88|436.21|430.81|436.28|430.88|436.13|430.73|19
1626958600000|2021-07-22 12:56:40|436.22|430.82|436.16|430.76|436.23|430.83|436.16|430.76|6
1626958610000|2021-07-22 12:56:50|436.18|430.78|436.24|430.84|436.25|430.85|435.95|430.55|17
1626958620000|2021-07-22 12:57:00|436.26|430.86|436.36|430.96|436.36|430.96|436.26|430.86|7
1626958630000|2021-07-22 12:57:10|436.38|430.98|436.33|430.93|436.49|431.09|436.3|430.9|12
1626958640000|2021-07-22 12:57:20|436.31|430.91|437.44|432.04|437.44|432.04|436.27|430.87|17
1626958650000|2021-07-22 12:57:30|437.5|432.1|437.55|432.15|437.55|432.15|437.43|432.03|7
1626958660000|2021-07-22 12:57:40|437.47|432.07|438.02|432.62|438.07|432.67|437.47|432.07|10
1626958670000|2021-07-22 12:57:50|438.03|432.63|438.37|432.97|438.37|432.97|437.97|432.57|9
1626958680000|2021-07-22 12:58:00|438.5|433.1|438.16|432.76|438.53|433.13|438.08|432.68|19
1626958690000|2021-07-22 12:58:10|438.14|432.74|438.51|433.11|438.65|433.25|438.13|432.73|18
1626958700000|2021-07-22 12:58:20|438.71|433.31|438.88|433.48|438.88|433.48|438.71|433.31|5
1626958710000|2021-07-22 12:58:30|438.86|433.46|438.82|433.42|438.86|433.46|438.75|433.35|10
1626958720000|2021-07-22 12:58:40|438.83|433.43|438.79|433.39|438.83|433.43|438.79|433.39|2
1626958730000|2021-07-22 12:58:50|438.98|433.58|439.09|433.69|439.09|433.69|438.98|433.58|2
1626958740000|2021-07-22 12:59:00|439.05|433.65|439.24|433.84|439.46|434.06|439.05|433.65|13
1626958750000|2021-07-22 12:59:10|439.27|433.87|439.22|433.82|439.4|434|439.22|433.82|9
1626958760000|2021-07-22 12:59:20|439.23|433.83|439.13|433.73|439.23|433.83|439.02|433.62|7
1626958770000|2021-07-22 12:59:30|439.18|433.78|439.14|433.74|439.23|433.83|439.14|433.74|4
1626958780000|2021-07-22 12:59:40|439.21|433.81|439.2|433.8|439.33|433.93|439.2|433.8|12
1626958790000|2021-07-22 12:59:50|439.14|433.74|439.09|433.69|439.14|433.74|439.09|433.69|2
1626958800000|2021-07-22 13:00:00|439.14|433.74|439.14|433.74|439.14|433.74|439.14|433.74|1
1626958810000|2021-07-22 13:00:10|439.15|433.75|439.35|433.95|439.35|433.95|439.04|433.64|11
1626958820000|2021-07-22 13:00:20|439.31|433.91|439.09|433.69|439.31|433.91|439.09|433.69|5
1626958830000|2021-07-22 13:00:30|439.17|433.77|439.17|433.77|439.17|433.77|439.17|433.77|1
1626958840000|2021-07-22 13:00:40|439.41|434.01|439.45|434.05|439.45|434.05|439.41|434.01|2
1626958850000|2021-07-22 13:00:50|439.51|434.11|439.63|434.23|439.65|434.25|439.51|434.11|3
1626958880000|2021-07-22 13:01:20|439.65|434.25|439.65|434.25|439.65|434.25|439.65|434.25|1
1626958890000|2021-07-22 13:01:30|439.66|434.26|439.53|434.13|439.66|434.26|439.53|434.13|7
1626958900000|2021-07-22 13:01:40|439.55|434.15|439.5|434.1|439.55|434.15|439.46|434.06|7
1626958910000|2021-07-22 13:01:50|439.41|434.01|439.03|433.63|439.41|434.01|439.03|433.63|9
1626958920000|2021-07-22 13:02:00|439.01|433.61|439.11|433.71|439.11|433.71|438.99|433.59|5
1626958930000|2021-07-22 13:02:10|439.13|433.73|439.15|433.75|439.15|433.75|439.13|433.73|2
1626958940000|2021-07-22 13:02:20|439.21|433.81|439.43|434.03|439.44|434.04|439.21|433.81|5
1626958950000|2021-07-22 13:02:30|439.23|433.83|438.99|433.59|439.29|433.89|438.99|433.59|10
1626958960000|2021-07-22 13:02:40|439.02|433.62|439.02|433.62|439.02|433.62|439.02|433.62|1
1626958970000|2021-07-22 13:02:50|439.03|433.63|439.04|433.64|439.04|433.64|439.03|433.63|2
1626958980000|2021-07-22 13:03:00|439.05|433.65|439.06|433.66|439.06|433.66|439.05|433.65|2
1626958990000|2021-07-22 13:03:10|439.04|433.64|438.88|433.48|439.04|433.64|438.88|433.48|5
1626959000000|2021-07-22 13:03:20|438.8|433.4|438.78|433.38|438.8|433.4|438.78|433.38|2
1626959010000|2021-07-22 13:03:30|438.74|433.34|438.76|433.36|438.76|433.36|438.67|433.27|10
1626959020000|2021-07-22 13:03:40|438.74|433.34|438.74|433.34|438.74|433.34|438.74|433.34|1
1626959030000|2021-07-22 13:03:50|438.75|433.35|438.78|433.38|438.85|433.45|438.75|433.35|6
1626959040000|2021-07-22 13:04:00|438.73|433.33|438.58|433.18|438.73|433.33|438.56|433.16|6
1626959050000|2021-07-22 13:04:10|438.6|433.2|438.58|433.18|438.6|433.2|438.58|433.18|2
1626959070000|2021-07-22 13:04:30|438.66|433.26|438.69|433.29|438.69|433.29|438.66|433.26|3
1626959080000|2021-07-22 13:04:40|438.65|433.25|438.66|433.26|438.66|433.26|438.65|433.25|2
1626959090000|2021-07-22 13:04:50|438.65|433.25|438.56|433.16|438.65|433.25|438.53|433.13|7
1626959110000|2021-07-22 13:05:10|438.64|433.24|438.66|433.26|438.66|433.26|438.64|433.24|3
1626959120000|2021-07-22 13:05:20|438.65|433.25|438.63|433.23|438.65|433.25|438.63|433.23|2
1626959130000|2021-07-22 13:05:30|438.66|433.26|438.71|433.31|438.71|433.31|438.66|433.26|3
1626959140000|2021-07-22 13:05:40|438.74|433.34|438.74|433.34|438.74|433.34|438.74|433.34|1
1626959150000|2021-07-22 13:05:50|438.78|433.38|438.81|433.41|438.81|433.41|438.78|433.38|2
1626959160000|2021-07-22 13:06:00|438.87|433.47|438.75|433.35|438.87|433.47|438.75|433.35|10
1626959170000|2021-07-22 13:06:10|438.74|433.34|438.71|433.31|438.75|433.35|438.67|433.27|12
1626959180000|2021-07-22 13:06:20|438.7|433.3|438.71|433.31|438.71|433.31|438.69|433.29|7
1626959200000|2021-07-22 13:06:40|438.76|433.36|438.77|433.37|438.77|433.37|438.76|433.36|2
1626959210000|2021-07-22 13:06:50|438.78|433.38|438.7|433.3|438.79|433.39|438.7|433.3|5
1626959220000|2021-07-22 13:07:00|438.64|433.24|438.84|433.44|438.84|433.44|438.6|433.2|14
1626959230000|2021-07-22 13:07:10|438.85|433.45|438.89|433.49|438.9|433.5|438.85|433.45|13
1626959240000|2021-07-22 13:07:20|438.88|433.48|438.92|433.52|438.93|433.53|438.87|433.47|12
1626959250000|2021-07-22 13:07:30|438.91|433.51|438.88|433.48|438.92|433.52|438.85|433.45|22
1626959260000|2021-07-22 13:07:40|438.87|433.47|438.86|433.46|439.02|433.62|438.86|433.46|18
1626959270000|2021-07-22 13:07:50|438.87|433.47|438.97|433.57|438.97|433.57|438.86|433.46|12
1626959280000|2021-07-22 13:08:00|438.96|433.56|439.16|433.76|439.16|433.76|438.96|433.56|8
1626959290000|2021-07-22 13:08:10|439.15|433.75|439.28|433.88|439.28|433.88|439.15|433.75|6
1626959300000|2021-07-22 13:08:20|439.29|433.89|439.54|434.14|439.55|434.15|439.28|433.88|8
1626959310000|2021-07-22 13:08:30|439.58|434.18|439.74|434.34|439.74|434.34|439.58|434.18|5
1626959320000|2021-07-22 13:08:40|439.75|434.35|440.53|435.13|440.53|435.13|439.75|434.35|17
1626959330000|2021-07-22 13:08:50|440.6|435.2|440.94|435.54|440.94|435.54|440.6|435.2|13
1626959340000|2021-07-22 13:09:00|441.01|435.61|441.28|435.88|441.28|435.88|441.01|435.61|15
1626959350000|2021-07-22 13:09:10|441.47|436.07|441.86|436.46|442.17|436.77|441.38|435.98|35
1626959360000|2021-07-22 13:09:20|441.81|436.41|441.21|435.81|441.85|436.45|441.21|435.81|22
1626959370000|2021-07-22 13:09:30|441.22|435.82|441.25|435.85|441.35|435.95|441.16|435.76|22
1626959380000|2021-07-22 13:09:40|441.2|435.8|441.01|435.61|441.2|435.8|441.01|435.61|15
1626959390000|2021-07-22 13:09:50|441.04|435.64|440.86|435.46|441.04|435.64|440.86|435.46|15
1626959400000|2021-07-22 13:10:00|440.82|435.42|441.21|435.81|441.22|435.82|440.69|435.29|30
1626959410000|2021-07-22 13:10:10|441.19|435.79|441.34|435.94|441.41|436.01|441.03|435.63|19
1626959420000|2021-07-22 13:10:20|441.32|435.92|441.67|436.27|441.67|436.27|441.32|435.92|15
1626959430000|2021-07-22 13:10:30|441.71|436.31|441.78|436.38|441.78|436.38|441.7|436.3|5
1626959440000|2021-07-22 13:10:40|441.82|436.42|441.81|436.41|441.89|436.49|441.76|436.36|14
1626959450000|2021-07-22 13:10:50|441.82|436.42|441.65|436.25|441.82|436.42|441.63|436.23|21
1626959460000|2021-07-22 13:11:00|441.66|436.26|441.96|436.56|441.96|436.56|441.61|436.21|17
1626959470000|2021-07-22 13:11:10|442.01|436.61|441.94|436.54|442.04|436.64|441.94|436.54|9
1626959480000|2021-07-22 13:11:20|441.92|436.52|442.01|436.61|442.01|436.61|441.89|436.49|9
1626959490000|2021-07-22 13:11:30|442.03|436.63|442.48|437.08|442.48|437.08|442.01|436.61|22
1626959500000|2021-07-22 13:11:40|442.52|437.12|442.66|437.26|442.77|437.37|442.52|437.12|29
1626959510000|2021-07-22 13:11:50|442.65|437.25|442.9|437.5|442.9|437.5|442.53|437.13|23
1626959520000|2021-07-22 13:12:00|442.88|437.48|442.75|437.35|442.92|437.52|442.75|437.35|20
1626959530000|2021-07-22 13:12:10|442.76|437.36|442.84|437.44|442.84|437.44|442.5|437.1|17
1626959540000|2021-07-22 13:12:20|442.85|437.45|442.81|437.41|442.87|437.47|442.81|437.41|6
1626959550000|2021-07-22 13:12:30|442.78|437.38|442.81|437.41|442.82|437.42|442.69|437.29|14
1626959560000|2021-07-22 13:12:40|442.8|437.4|443.28|437.88|443.28|437.88|442.77|437.37|13
1626959570000|2021-07-22 13:12:50|443.29|437.89|443.16|437.76|443.34|437.94|443.16|437.76|17
1626959580000|2021-07-22 13:13:00|443.18|437.78|443.18|437.78|443.32|437.92|443.1|437.7|25
1626959590000|2021-07-22 13:13:10|443.22|437.82|443.16|437.76|443.22|437.82|443.14|437.74|7
1626959600000|2021-07-22 13:13:20|443.18|437.78|443.31|437.91|443.34|437.94|443.17|437.77|13
1626959610000|2021-07-22 13:13:30|443.34|437.94|443.21|437.81|443.34|437.94|443.21|437.81|20
1626959620000|2021-07-22 13:13:40|443.24|437.84|443.18|437.78|443.39|437.99|443.16|437.76|24
1626959630000|2021-07-22 13:13:50|443.17|437.77|443|437.6|443.17|437.77|443|437.6|14
1626959640000|2021-07-22 13:14:00|442.98|437.58|442.53|437.13|442.98|437.58|442.5|437.1|13
1626959650000|2021-07-22 13:14:10|442.54|437.14|442.53|437.13|442.65|437.25|442.48|437.08|13
1626959660000|2021-07-22 13:14:20|442.48|437.08|442.06|436.66|442.48|437.08|442.06|436.66|11
1626959670000|2021-07-22 13:14:30|442.04|436.64|442.21|436.81|442.21|436.81|441.99|436.59|12
1626959680000|2021-07-22 13:14:40|442.22|436.82|442.09|436.69|442.22|436.82|442.08|436.68|8
1626959690000|2021-07-22 13:14:50|442.12|436.72|442.58|437.18|442.58|437.18|442.09|436.69|21
1626959700000|2021-07-22 13:15:00|442.57|437.17|442.58|437.18|442.66|437.26|442.53|437.13|16
1626959710000|2021-07-22 13:15:10|442.57|437.17|442.13|436.73|442.57|437.17|442.13|436.73|9
1626959720000|2021-07-22 13:15:20|442.17|436.77|442.32|436.92|442.34|436.94|442.17|436.77|11
1626959730000|2021-07-22 13:15:30|442.39|436.99|442.49|437.09|442.49|437.09|442.38|436.98|18
1626959740000|2021-07-22 13:15:40|442.51|437.11|442.51|437.11|442.66|437.26|442.5|437.1|11
1626959750000|2021-07-22 13:15:50|442.54|437.14|442.57|437.17|442.62|437.22|442.54|437.14|12
1626959760000|2021-07-22 13:16:00|442.58|437.18|442.3|436.9|442.58|437.18|442.3|436.9|5
1626959770000|2021-07-22 13:16:10|442.22|436.82|442.18|436.78|442.22|436.82|442.18|436.78|2
1626959780000|2021-07-22 13:16:20|442.23|436.83|442.23|436.83|442.23|436.83|442.23|436.83|1
1626959790000|2021-07-22 13:16:30|442.22|436.82|442.17|436.77|442.23|436.83|442.17|436.77|4
1626959800000|2021-07-22 13:16:40|442.16|436.76|442|436.6|442.17|436.77|442|436.6|4
1626959810000|2021-07-22 13:16:50|441.99|436.59|441.95|436.55|441.99|436.59|441.94|436.54|3
1626959820000|2021-07-22 13:17:00|441.8|436.4|441.88|436.48|442|436.6|441.8|436.4|22
1626959830000|2021-07-22 13:17:10|441.84|436.44|441.82|436.42|441.87|436.47|441.82|436.42|11
1626959840000|2021-07-22 13:17:20|441.85|436.45|441.8|436.4|441.85|436.45|441.8|436.4|4
1626959850000|2021-07-22 13:17:30|441.71|436.31|441.63|436.23|441.71|436.31|441.63|436.23|4
1626959860000|2021-07-22 13:17:40|441.62|436.22|441.47|436.07|441.62|436.22|441.47|436.07|8
1626959870000|2021-07-22 13:17:50|441.46|436.06|441.67|436.27|441.74|436.34|441.46|436.06|11
1626959880000|2021-07-22 13:18:00|441.65|436.25|441.65|436.25|441.77|436.37|441.65|436.25|14
1626959890000|2021-07-22 13:18:10|441.63|436.23|441.64|436.24|441.67|436.27|441.63|436.23|4
1626959900000|2021-07-22 13:18:20|441.63|436.23|441.61|436.21|441.65|436.25|441.61|436.21|9
1626959910000|2021-07-22 13:18:30|441.62|436.22|441.42|436.02|441.64|436.24|441.42|436.02|15
1626959920000|2021-07-22 13:18:40|441.43|436.03|441.41|436.01|441.47|436.07|441.41|436.01|5
1626959930000|2021-07-22 13:18:50|441.42|436.02|441.43|436.03|441.43|436.03|441.41|436.01|11
1626959940000|2021-07-22 13:19:00|441.45|436.05|441.45|436.05|441.45|436.05|441.44|436.04|3
1626959950000|2021-07-22 13:19:10|441.44|436.04|441.43|436.03|441.44|436.04|441.42|436.02|7
1626959960000|2021-07-22 13:19:20|441.44|436.04|441.31|435.91|441.44|436.04|441.31|435.91|9
1626959970000|2021-07-22 13:19:30|441.32|435.92|441.32|435.92|441.32|435.92|441.31|435.91|3
1626959980000|2021-07-22 13:19:40|441.31|435.91|441.26|435.86|441.44|436.04|441.26|435.86|23
1626959990000|2021-07-22 13:19:50|441.29|435.89|441.21|435.81|441.3|435.9|441.21|435.81|17
1626960000000|2021-07-22 13:20:00|441.22|435.82|441.29|435.89|441.31|435.91|441.19|435.79|11
1626960010000|2021-07-22 13:20:10|441.31|435.91|441.28|435.88|441.31|435.91|441.23|435.83|18
1626960020000|2021-07-22 13:20:20|441.3|435.9|441.27|435.87|441.31|435.91|441.24|435.84|9
1626960030000|2021-07-22 13:20:30|441.22|435.82|441.25|435.85|441.26|435.86|441.21|435.81|9
1626960040000|2021-07-22 13:20:40|441.26|435.86|441.25|435.85|441.27|435.87|441.23|435.83|16
1626960050000|2021-07-22 13:20:50|441.24|435.84|441.22|435.82|441.26|435.86|441.18|435.78|12
1626960060000|2021-07-22 13:21:00|441.18|435.78|441.02|435.62|441.19|435.79|441.01|435.61|16
1626960070000|2021-07-22 13:21:10|440.99|435.59|440.97|435.57|440.99|435.59|440.95|435.55|7
1626960080000|2021-07-22 13:21:20|440.95|435.55|440.94|435.54|440.95|435.55|440.94|435.54|2
1626960090000|2021-07-22 13:21:30|440.9|435.5|440.76|435.36|440.9|435.5|440.76|435.36|5
1626960100000|2021-07-22 13:21:40|440.75|435.35|440.5|435.1|440.75|435.35|440.5|435.1|13
1626960110000|2021-07-22 13:21:50|440.42|435.02|440.35|434.95|440.44|435.04|440.32|434.92|11
1626960120000|2021-07-22 13:22:00|440.33|434.93|440.16|434.76|440.35|434.95|440.13|434.73|23
1626960130000|2021-07-22 13:22:10|440.13|434.73|439.85|434.45|440.16|434.76|439.82|434.42|21
1626960140000|2021-07-22 13:22:20|439.84|434.44|439.82|434.42|439.84|434.44|439.81|434.41|4
1626960150000|2021-07-22 13:22:30|439.81|434.41|440.01|434.61|440.07|434.67|439.77|434.37|24
1626960160000|2021-07-22 13:22:40|439.99|434.59|440.13|434.73|440.17|434.77|439.99|434.59|17
1626960170000|2021-07-22 13:22:50|440.12|434.72|439.87|434.47|440.13|434.73|439.87|434.47|18
1626960180000|2021-07-22 13:23:00|439.83|434.43|439.51|434.11|439.83|434.43|439.45|434.05|25
1626960190000|2021-07-22 13:23:10|439.52|434.12|439.41|434.01|439.58|434.18|439.41|434.01|17
1626960200000|2021-07-22 13:23:20|439.42|434.02|439.83|434.43|439.84|434.44|439.42|434.02|29
1626960210000|2021-07-22 13:23:30|439.81|434.41|439.66|434.26|439.81|434.41|439.66|434.26|15
1626960220000|2021-07-22 13:23:40|439.67|434.27|439.73|434.33|439.73|434.33|439.57|434.17|15
1626960230000|2021-07-22 13:23:50|439.72|434.32|439.79|434.39|439.83|434.43|439.71|434.31|17
1626960240000|2021-07-22 13:24:00|439.76|434.36|439.4|434|439.76|434.36|439.4|434|17
1626960250000|2021-07-22 13:24:10|439.39|433.99|439.32|433.92|439.6|434.2|439.2|433.8|28
1626960260000|2021-07-22 13:24:20|439.29|433.89|439.3|433.9|439.3|433.9|439.21|433.81|12
1626960270000|2021-07-22 13:24:30|439.27|433.87|439|433.6|439.27|433.87|438.94|433.54|23
1626960280000|2021-07-22 13:24:40|439.03|433.63|439.04|433.64|439.09|433.69|439.03|433.63|12
1626960290000|2021-07-22 13:24:50|439.03|433.63|438.96|433.56|439.03|433.63|438.95|433.55|9
1626960300000|2021-07-22 13:25:00|438.97|433.57|438.93|433.53|439.11|433.71|438.82|433.42|22
1626960310000|2021-07-22 13:25:10|438.94|433.54|439|433.6|439.04|433.64|438.94|433.54|19
1626960320000|2021-07-22 13:25:20|438.99|433.59|438.97|433.57|439.02|433.62|438.96|433.56|11
1626960330000|2021-07-22 13:25:30|438.96|433.56|438.86|433.46|439.01|433.61|438.86|433.46|11
1626960340000|2021-07-22 13:25:40|438.76|433.36|438.87|433.47|438.88|433.48|438.75|433.35|15
1626960350000|2021-07-22 13:25:50|438.89|433.49|439.06|433.66|439.11|433.71|438.86|433.46|23
1626960360000|2021-07-22 13:26:00|439.07|433.67|439.11|433.71|439.12|433.72|439.05|433.65|12
1626960370000|2021-07-22 13:26:10|439.12|433.72|439.21|433.81|439.22|433.82|439.12|433.72|9
1626960380000|2021-07-22 13:26:20|439.23|433.83|439.23|433.83|439.23|433.83|439.23|433.83|1
1626960390000|2021-07-22 13:26:30|439.22|433.82|439.25|433.85|439.28|433.88|439.22|433.82|9
1626960400000|2021-07-22 13:26:40|439.26|433.86|439.24|433.84|439.26|433.86|439.23|433.83|3
1626960410000|2021-07-22 13:26:50|439.23|433.83|439.03|433.63|439.24|433.84|438.95|433.55|16
1626960420000|2021-07-22 13:27:00|439|433.6|439.18|433.78|439.18|433.78|439|433.6|13
1626960430000|2021-07-22 13:27:10|439.17|433.77|439.05|433.65|439.18|433.78|439.05|433.65|17
1626960440000|2021-07-22 13:27:20|439.06|433.66|439.07|433.67|439.08|433.68|439.06|433.66|3
1626960450000|2021-07-22 13:27:30|439.01|433.61|438.98|433.58|439.01|433.61|438.98|433.58|3
1626960460000|2021-07-22 13:27:40|438.96|433.56|438.78|433.38|438.96|433.56|438.78|433.38|8
1626960470000|2021-07-22 13:27:50|438.77|433.37|438.8|433.4|438.81|433.41|438.77|433.37|5
1626960480000|2021-07-22 13:28:00|438.81|433.41|438.8|433.4|438.81|433.41|438.8|433.4|2
1626960490000|2021-07-22 13:28:10|438.85|433.45|438.88|433.48|438.94|433.54|438.85|433.45|8
1626960500000|2021-07-22 13:28:20|438.89|433.49|438.86|433.46|438.9|433.5|438.84|433.44|9
1626960510000|2021-07-22 13:28:30|438.95|433.55|439|433.6|439.05|433.65|438.95|433.55|11
1626960520000|2021-07-22 13:28:40|439.02|433.62|438.89|433.49|439.05|433.65|438.86|433.46|15
1626960530000|2021-07-22 13:28:50|438.88|433.48|438.88|433.48|438.88|433.48|438.8|433.4|9
1626960540000|2021-07-22 13:29:00|438.89|433.49|438.92|433.52|438.94|433.54|438.89|433.49|7
1626960550000|2021-07-22 13:29:10|438.91|433.51|438.86|433.46|438.91|433.51|438.86|433.46|5
1626960560000|2021-07-22 13:29:20|438.87|433.47|438.73|433.33|438.93|433.53|438.73|433.33|13
1626960570000|2021-07-22 13:29:30|438.69|433.29|438.83|433.43|438.87|433.47|438.69|433.29|12
1626960580000|2021-07-22 13:29:40|438.84|433.44|439.07|433.67|439.07|433.67|438.81|433.41|7
1626960590000|2021-07-22 13:29:50|439.12|433.72|439.09|433.69|439.12|433.72|439.03|433.63|15
1626960600000|2021-07-22 13:30:00|439.11|433.71|438.97|433.57|439.16|433.76|438.96|433.56|17
1626960610000|2021-07-22 13:30:10|438.98|433.58|438.72|433.32|438.99|433.59|438.71|433.31|15
1626960620000|2021-07-22 13:30:20|438.7|433.3|438.86|433.46|438.87|433.47|438.7|433.3|11
1626960630000|2021-07-22 13:30:30|438.87|433.47|438.84|433.44|438.9|433.5|438.84|433.44|7
1626960640000|2021-07-22 13:30:40|438.85|433.45|439.02|433.62|439.02|433.62|438.85|433.45|13
1626960650000|2021-07-22 13:30:50|439|433.6|439.02|433.62|439.06|433.66|438.97|433.57|10
1626960660000|2021-07-22 13:31:00|439.06|433.66|439.05|433.65|439.06|433.66|439.03|433.63|5
1626960670000|2021-07-22 13:31:10|439.03|433.63|439.2|433.8|439.2|433.8|439.03|433.63|10
1626960680000|2021-07-22 13:31:20|439.21|433.81|439.16|433.76|439.21|433.81|439.16|433.76|6
1626960690000|2021-07-22 13:31:30|439.21|433.81|439.74|434.34|439.74|434.34|439.21|433.81|10
1626960700000|2021-07-22 13:31:40|439.77|434.37|439.97|434.57|439.98|434.58|439.77|434.37|9
1626960710000|2021-07-22 13:31:50|439.96|434.56|439.53|434.13|439.97|434.57|439.53|434.13|18
1626960720000|2021-07-22 13:32:00|439.55|434.15|439.3|433.9|439.59|434.19|439.3|433.9|20
1626960730000|2021-07-22 13:32:10|439.29|433.89|439.26|433.86|439.3|433.9|439.26|433.86|10
1626960740000|2021-07-22 13:32:20|439.27|433.87|439.15|433.75|439.27|433.87|439.15|433.75|13
1626960750000|2021-07-22 13:32:30|439.13|433.73|439.14|433.74|439.14|433.74|439.13|433.73|2
1626960760000|2021-07-22 13:32:40|439.13|433.73|438.96|433.56|439.13|433.73|438.96|433.56|2
1626960770000|2021-07-22 13:32:50|438.97|433.57|439.02|433.62|439.04|433.64|438.97|433.57|15
1626960780000|2021-07-22 13:33:00|439.03|433.63|439.01|433.61|439.04|433.64|439.01|433.61|4
1626960790000|2021-07-22 13:33:10|439.02|433.62|439.05|433.65|439.05|433.65|439.02|433.62|6
1626960800000|2021-07-22 13:33:20|439.03|433.63|439.33|433.93|439.33|433.93|439.03|433.63|10
1626960810000|2021-07-22 13:33:30|439.34|433.94|439.27|433.87|439.35|433.95|439.27|433.87|16
1626960820000|2021-07-22 13:33:40|439.3|433.9|439.22|433.82|439.3|433.9|439.22|433.82|8
1626960830000|2021-07-22 13:33:50|439.21|433.81|439.13|433.73|439.21|433.81|439.13|433.73|6
1626960840000|2021-07-22 13:34:00|439.1|433.7|438.84|433.44|439.1|433.7|438.84|433.44|6
1626960860000|2021-07-22 13:34:20|438.87|433.47|438.86|433.46|438.88|433.48|438.81|433.41|12
1626960870000|2021-07-22 13:34:30|438.88|433.48|438.84|433.44|438.88|433.48|438.84|433.44|6
1626960880000|2021-07-22 13:34:40|438.82|433.42|438.87|433.47|438.87|433.47|438.82|433.42|6
1626960890000|2021-07-22 13:34:50|438.88|433.48|438.84|433.44|438.88|433.48|438.81|433.41|6
1626960900000|2021-07-22 13:35:00|438.82|433.42|438.83|433.43|438.84|433.44|438.82|433.42|3
1626960910000|2021-07-22 13:35:10|438.84|433.44|438.8|433.4|438.84|433.44|438.8|433.4|7
1626960920000|2021-07-22 13:35:20|438.81|433.41|438.81|433.41|438.81|433.41|438.8|433.4|3
1626960930000|2021-07-22 13:35:30|438.79|433.39|438.81|433.41|438.82|433.42|438.79|433.39|5
1626960940000|2021-07-22 13:35:40|438.79|433.39|438.78|433.38|438.79|433.39|438.77|433.37|10
1626960950000|2021-07-22 13:35:50|438.79|433.39|438.81|433.41|438.82|433.42|438.79|433.39|7
1626960960000|2021-07-22 13:36:00|438.8|433.4|438.55|433.15|438.81|433.41|438.54|433.14|15
1626960970000|2021-07-22 13:36:10|438.56|433.16|438.6|433.2|438.64|433.24|438.56|433.16|19
1626960980000|2021-07-22 13:36:20|438.59|433.19|438.72|433.32|438.73|433.33|438.59|433.19|17
1626960990000|2021-07-22 13:36:30|438.73|433.33|438.73|433.33|438.82|433.42|438.73|433.33|12
1626961000000|2021-07-22 13:36:40|438.72|433.32|438.72|433.32|438.73|433.33|438.72|433.32|3
1626961010000|2021-07-22 13:36:50|438.69|433.29|438.48|433.08|438.7|433.3|438.45|433.05|10
1626961020000|2021-07-22 13:37:00|438.47|433.07|438.48|433.08|438.51|433.11|438.47|433.07|13
1626961030000|2021-07-22 13:37:10|438.45|433.05|438.56|433.16|438.56|433.16|438.45|433.05|6
1626961040000|2021-07-22 13:37:20|438.55|433.15|438.52|433.12|438.57|433.17|438.51|433.11|10
1626961050000|2021-07-22 13:37:30|438.49|433.09|438.51|433.11|438.51|433.11|438.47|433.07|6
1626961060000|2021-07-22 13:37:40|438.49|433.09|438.55|433.15|438.58|433.18|438.49|433.09|11
1626961070000|2021-07-22 13:37:50|438.54|433.14|438.51|433.11|438.54|433.14|438.5|433.1|10
1626961080000|2021-07-22 13:38:00|438.52|433.12|438.61|433.21|438.63|433.23|438.51|433.11|12
1626961090000|2021-07-22 13:38:10|438.62|433.22|438.59|433.19|438.63|433.23|438.57|433.17|13
1626961100000|2021-07-22 13:38:20|438.62|433.22|438.67|433.27|438.68|433.28|438.56|433.16|12
1626961110000|2021-07-22 13:38:30|438.66|433.26|438.56|433.16|438.66|433.26|438.55|433.15|14
1626961120000|2021-07-22 13:38:40|438.55|433.15|438.54|433.14|438.55|433.15|438.48|433.08|7
1626961130000|2021-07-22 13:38:50|438.56|433.16|438.55|433.15|438.58|433.18|438.55|433.15|8
1626961140000|2021-07-22 13:39:00|438.56|433.16|438.47|433.07|438.56|433.16|438.47|433.07|5
1626961160000|2021-07-22 13:39:20|438.45|433.05|438.38|432.98|438.45|433.05|438.38|432.98|6
1626961180000|2021-07-22 13:39:40|438.36|432.96|438.44|433.04|438.44|433.04|438.35|432.95|6
1626961190000|2021-07-22 13:39:50|438.46|433.06|438.44|433.04|438.47|433.07|438.44|433.04|8
1626961220000|2021-07-22 13:40:20|438.43|433.03|438.71|433.31|438.76|433.36|438.43|433.03|10
1626961230000|2021-07-22 13:40:30|438.72|433.32|438.64|433.24|438.72|433.32|438.64|433.24|13
1626961240000|2021-07-22 13:40:40|438.65|433.25|438.63|433.23|438.65|433.25|438.63|433.23|2
1626961250000|2021-07-22 13:40:50|438.69|433.29|438.47|433.07|438.72|433.32|438.43|433.03|15
1626961260000|2021-07-22 13:41:00|438.45|433.05|438.44|433.04|438.47|433.07|438.44|433.04|6
1626961270000|2021-07-22 13:41:10|438.43|433.03|438.29|432.89|438.43|433.03|438.29|432.89|6
1626961280000|2021-07-22 13:41:20|438.36|432.96|438.1|432.7|438.36|432.96|438.1|432.7|6
1626961290000|2021-07-22 13:41:30|438.08|432.68|438.11|432.71|438.22|432.82|438.08|432.68|13
1626961300000|2021-07-22 13:41:40|438.1|432.7|438.06|432.66|438.1|432.7|438.04|432.64|16
1626961310000|2021-07-22 13:41:50|438.05|432.65|437.99|432.59|438.05|432.65|437.99|432.59|12
1626961320000|2021-07-22 13:42:00|438|432.6|438.36|432.96|438.37|432.97|438|432.6|18
1626961330000|2021-07-22 13:42:10|438.35|432.95|438.35|432.95|438.36|432.96|438.35|432.95|5
1626961340000|2021-07-22 13:42:20|438.36|432.96|438.45|433.05|438.51|433.11|438.36|432.96|14
1626961350000|2021-07-22 13:42:30|438.49|433.09|438.48|433.08|438.49|433.09|438.44|433.04|8
1626961360000|2021-07-22 13:42:40|438.47|433.07|438.41|433.01|438.47|433.07|438.37|432.97|8
1626961370000|2021-07-22 13:42:50|438.39|432.99|438.51|433.11|438.51|433.11|438.39|432.99|9
1626961380000|2021-07-22 13:43:00|438.46|433.06|438.44|433.04|438.46|433.06|438.4|433|11
1626961390000|2021-07-22 13:43:10|438.41|433.01|438.35|432.95|438.44|433.04|438.35|432.95|7
1626961400000|2021-07-22 13:43:20|438.41|433.01|438.35|432.95|438.42|433.02|438.35|432.95|13
1626961410000|2021-07-22 13:43:30|438.37|432.97|438.21|432.81|438.37|432.97|438.19|432.79|9
1626961420000|2021-07-22 13:43:40|438.2|432.8|438.29|432.89|438.29|432.89|438.2|432.8|5
1626961430000|2021-07-22 13:43:50|438.28|432.88|438.27|432.87|438.29|432.89|438.27|432.87|6
1626961440000|2021-07-22 13:44:00|438.33|432.93|438.2|432.8|438.33|432.93|438.2|432.8|10
1626961450000|2021-07-22 13:44:10|438.13|432.73|438.27|432.87|438.31|432.91|438.13|432.73|9
1626961460000|2021-07-22 13:44:20|438.24|432.84|438.27|432.87|438.29|432.89|438.24|432.84|7
1626961470000|2021-07-22 13:44:30|438.29|432.89|438.29|432.89|438.29|432.89|438.25|432.85|4
1626961480000|2021-07-22 13:44:40|438.26|432.86|438.24|432.84|438.26|432.86|438.23|432.83|9
1626961490000|2021-07-22 13:44:50|438.23|432.83|438.2|432.8|438.27|432.87|438.19|432.79|8
1626961500000|2021-07-22 13:45:00|438.28|432.88|438.46|433.06|438.47|433.07|438.28|432.88|11
1626961510000|2021-07-22 13:45:10|438.48|433.08|438.43|433.03|438.51|433.11|438.34|432.94|17
1626961520000|2021-07-22 13:45:20|438.44|433.04|438.42|433.02|438.45|433.05|438.4|433|10
1626961530000|2021-07-22 13:45:30|438.41|433.01|438.38|432.98|438.42|433.02|438.38|432.98|11
1626961540000|2021-07-22 13:45:40|438.4|433|438.29|432.89|438.41|433.01|438.28|432.88|9
1626961550000|2021-07-22 13:45:50|438.28|432.88|438.21|432.81|438.28|432.88|438.11|432.71|12
1626961560000|2021-07-22 13:46:00|438.12|432.72|438.22|432.82|438.29|432.89|438.1|432.7|10
1626961570000|2021-07-22 13:46:10|438.23|432.83|438.21|432.81|438.23|432.83|438.21|432.81|3
1626961580000|2021-07-22 13:46:20|438.22|432.82|438.23|432.83|438.23|432.83|438.21|432.81|4
1626961590000|2021-07-22 13:46:30|438.24|432.84|438.23|432.83|438.26|432.86|438.23|432.83|9
1626961600000|2021-07-22 13:46:40|438.24|432.84|438.24|432.84|438.28|432.88|438.23|432.83|13
1626961610000|2021-07-22 13:46:50|438.23|432.83|438.24|432.84|438.25|432.85|438.23|432.83|10
1626961620000|2021-07-22 13:47:00|438.25|432.85|438.38|432.98|438.38|432.98|438.23|432.83|9
1626961630000|2021-07-22 13:47:10|438.39|432.99|438.41|433.01|438.41|433.01|438.39|432.99|4
1626961640000|2021-07-22 13:47:20|438.38|432.98|438.38|432.98|438.38|432.98|438.37|432.97|3
1626961650000|2021-07-22 13:47:30|438.37|432.97|438.4|433|438.41|433.01|438.36|432.96|13
1626961660000|2021-07-22 13:47:40|438.41|433.01|438.38|432.98|438.41|433.01|438.32|432.92|8
1626961670000|2021-07-22 13:47:50|438.42|433.02|438.4|433|438.42|433.02|438.39|432.99|3
1626961680000|2021-07-22 13:48:00|438.43|433.03|438.39|432.99|438.43|433.03|438.39|432.99|7
1626961690000|2021-07-22 13:48:10|438.37|432.97|438.37|432.97|438.4|433|438.37|432.97|4
1626961700000|2021-07-22 13:48:20|438.4|433|438.4|433|438.4|433|438.4|433|1
1626961710000|2021-07-22 13:48:30|438.41|433.01|438.43|433.03|438.47|433.07|438.41|433.01|13
1626961720000|2021-07-22 13:48:40|438.42|433.02|438.43|433.03|438.43|433.03|438.4|433|14
1626961730000|2021-07-22 13:48:50|438.44|433.04|438.4|433|438.44|433.04|438.38|432.98|13
1626961740000|2021-07-22 13:49:00|438.41|433.01|438.41|433.01|438.42|433.02|438.4|433|7
1626961750000|2021-07-22 13:49:10|438.44|433.04|438.43|433.03|438.44|433.04|438.41|433.01|7
1626961760000|2021-07-22 13:49:20|438.42|433.02|438.43|433.03|438.43|433.03|438.42|433.02|4
1626961770000|2021-07-22 13:49:30|438.39|432.99|438.42|433.02|438.42|433.02|438.38|432.98|6
1626961780000|2021-07-22 13:49:40|438.39|432.99|438.39|432.99|438.43|433.03|438.39|432.99|13
1626961790000|2021-07-22 13:49:50|438.41|433.01|438.38|432.98|438.41|433.01|438.36|432.96|12
1626961800000|2021-07-22 13:50:00|438.37|432.97|438.4|433|438.4|433|438.3|432.9|13
1626961810000|2021-07-22 13:50:10|438.39|432.99|438.42|433.02|438.44|433.04|438.37|432.97|23
1626961820000|2021-07-22 13:50:20|438.43|433.03|438.61|433.21|438.61|433.21|438.43|433.03|19
1626961830000|2021-07-22 13:50:30|438.6|433.2|438.52|433.12|438.6|433.2|438.5|433.1|10
1626961840000|2021-07-22 13:50:40|438.51|433.11|438.53|433.13|438.53|433.13|438.5|433.1|13
1626961850000|2021-07-22 13:50:50|438.57|433.17|438.64|433.24|438.72|433.32|438.55|433.15|11
1626961860000|2021-07-22 13:51:00|438.62|433.22|438.52|433.12|438.62|433.22|438.44|433.04|12
1626961870000|2021-07-22 13:51:10|438.54|433.14|438.52|433.12|438.54|433.14|438.52|433.12|3
1626961880000|2021-07-22 13:51:20|438.53|433.13|438.53|433.13|438.53|433.13|438.53|433.13|1
1626961890000|2021-07-22 13:51:30|438.54|433.14|438.54|433.14|438.54|433.14|438.54|433.14|1
1626961900000|2021-07-22 13:51:40|438.53|433.13|438.53|433.13|438.55|433.15|438.52|433.12|7
1626961910000|2021-07-22 13:51:50|438.54|433.14|438.7|433.3|438.77|433.37|438.54|433.14|18
1626961920000|2021-07-22 13:52:00|438.69|433.29|438.72|433.32|438.73|433.33|438.65|433.25|8
1626961930000|2021-07-22 13:52:10|438.71|433.31|438.59|433.19|438.71|433.31|438.56|433.16|22
1626961940000|2021-07-22 13:52:20|438.63|433.23|438.67|433.27|438.67|433.27|438.59|433.19|7
1626961950000|2021-07-22 13:52:30|438.71|433.31|438.9|433.5|438.9|433.5|438.71|433.31|7
1626961960000|2021-07-22 13:52:40|438.84|433.44|438.91|433.51|438.91|433.51|438.84|433.44|8
1626961970000|2021-07-22 13:52:50|438.9|433.5|438.87|433.47|438.9|433.5|438.86|433.46|4
1626961980000|2021-07-22 13:53:00|438.86|433.46|438.81|433.41|438.86|433.46|438.75|433.35|6
1626961990000|2021-07-22 13:53:10|438.8|433.4|438.85|433.45|438.85|433.45|438.8|433.4|2
1626962000000|2021-07-22 13:53:20|438.86|433.46|438.86|433.46|438.87|433.47|438.86|433.46|3
1626962010000|2021-07-22 13:53:30|438.87|433.47|438.88|433.48|438.88|433.48|438.87|433.47|2
1626962020000|2021-07-22 13:53:40|438.91|433.51|438.9|433.5|438.91|433.51|438.9|433.5|4
1626962030000|2021-07-22 13:53:50|438.91|433.51|438.95|433.55|438.96|433.56|438.91|433.51|10
1626962040000|2021-07-22 13:54:00|438.94|433.54|438.75|433.35|438.94|433.54|438.75|433.35|8
1626962050000|2021-07-22 13:54:10|438.74|433.34|438.83|433.43|438.85|433.45|438.72|433.32|12
1626962060000|2021-07-22 13:54:20|438.82|433.42|438.94|433.54|438.94|433.54|438.8|433.4|14
1626962070000|2021-07-22 13:54:30|438.96|433.56|438.98|433.58|438.99|433.59|438.95|433.55|5
1626962080000|2021-07-22 13:54:40|439|433.6|438.63|433.23|439.01|433.61|438.56|433.16|15
1626962090000|2021-07-22 13:54:50|438.69|433.29|438.39|432.99|438.69|433.29|438.39|432.99|10
1626962100000|2021-07-22 13:55:00|438.4|433|438.01|432.61|438.43|433.03|438.01|432.61|7
1626962110000|2021-07-22 13:55:10|438|432.6|438.07|432.67|438.07|432.67|438|432.6|6
1626962120000|2021-07-22 13:55:20|438.11|432.71|438.1|432.7|438.13|432.73|438.07|432.67|19
1626962130000|2021-07-22 13:55:30|438.14|432.74|438.16|432.76|438.21|432.81|438.14|432.74|15
1626962140000|2021-07-22 13:55:40|438.17|432.77|438.19|432.79|438.25|432.85|438.15|432.75|13
1626962150000|2021-07-22 13:55:50|438.21|432.81|438.22|432.82|438.25|432.85|438.21|432.81|7
1626962160000|2021-07-22 13:56:00|438.2|432.8|438.39|432.99|438.39|432.99|438.16|432.76|16
1626962170000|2021-07-22 13:56:10|438.41|433.01|438.43|433.03|438.49|433.09|438.41|433.01|11
1626962180000|2021-07-22 13:56:20|438.42|433.02|438.3|432.9|438.42|433.02|438.28|432.88|19
1626962190000|2021-07-22 13:56:30|438.32|432.92|438.39|432.99|438.39|432.99|438.32|432.92|11
1626962200000|2021-07-22 13:56:40|438.38|432.98|438.37|432.97|438.39|432.99|438.37|432.97|10
1626962210000|2021-07-22 13:56:50|438.39|432.99|438.45|433.05|438.59|433.19|438.38|432.98|20
1626962220000|2021-07-22 13:57:00|438.44|433.04|438.49|433.09|438.5|433.1|438.44|433.04|9
1626962230000|2021-07-22 13:57:10|438.5|433.1|438.51|433.11|438.52|433.12|438.5|433.1|7
1626962240000|2021-07-22 13:57:20|438.5|433.1|438.57|433.17|438.57|433.17|438.5|433.1|9
1626962250000|2021-07-22 13:57:30|438.56|433.16|438.53|433.13|438.56|433.16|438.53|433.13|6
1626962260000|2021-07-22 13:57:40|438.54|433.14|438.58|433.18|438.59|433.19|438.54|433.14|4
1626962270000|2021-07-22 13:57:50|438.57|433.17|438.57|433.17|438.58|433.18|438.56|433.16|7
1626962280000|2021-07-22 13:58:00|438.56|433.16|438.34|432.94|438.56|433.16|438.33|432.93|16
1626962290000|2021-07-22 13:58:10|438.35|432.95|438.3|432.9|438.36|432.96|438.3|432.9|11
1626962300000|2021-07-22 13:58:20|438.26|432.86|438.36|432.96|438.4|433|438.25|432.85|20
1626962310000|2021-07-22 13:58:30|438.37|432.97|438.47|433.07|438.47|433.07|438.33|432.93|13
1626962320000|2021-07-22 13:58:40|438.46|433.06|438.44|433.04|438.47|433.07|438.44|433.04|5
1626962330000|2021-07-22 13:58:50|438.41|433.01|438.68|433.28|438.7|433.3|438.39|432.99|15
1626962340000|2021-07-22 13:59:00|438.66|433.26|438.55|433.15|438.66|433.26|438.55|433.15|12
1626962350000|2021-07-22 13:59:10|438.56|433.16|438.57|433.17|438.59|433.19|438.55|433.15|11
1626962360000|2021-07-22 13:59:20|438.58|433.18|438.54|433.14|438.58|433.18|438.54|433.14|20
1626962370000|2021-07-22 13:59:30|438.56|433.16|438.59|433.19|438.62|433.22|438.56|433.16|13
1626962380000|2021-07-22 13:59:40|438.6|433.2|438.64|433.24|438.65|433.25|438.6|433.2|15
1626962390000|2021-07-22 13:59:50|438.63|433.23|438.66|433.26|438.67|433.27|438.63|433.23|15
1626962400000|2021-07-22 14:00:00|438.64|433.24|438.57|433.17|438.65|433.25|438.56|433.16|7
1626962410000|2021-07-22 14:00:10|438.58|433.18|438.56|433.16|438.61|433.21|438.56|433.16|3
1626962420000|2021-07-22 14:00:20|438.61|433.21|438.61|433.21|438.61|433.21|438.61|433.21|1
1626962430000|2021-07-22 14:00:30|438.55|433.15|438.76|433.36|438.76|433.36|438.55|433.15|11
1626962440000|2021-07-22 14:00:40|438.93|433.53|439.1|433.7|439.1|433.7|438.85|433.45|10
1626962450000|2021-07-22 14:00:50|439.08|433.68|438.95|433.55|439.08|433.68|438.9|433.5|18
1626962460000|2021-07-22 14:01:00|438.96|433.56|438.98|433.58|438.98|433.58|438.95|433.55|7
1626962470000|2021-07-22 14:01:10|439.07|433.67|438.98|433.58|439.07|433.67|438.98|433.58|6
1626962480000|2021-07-22 14:01:20|438.97|433.57|439|433.6|439|433.6|438.96|433.56|10
1626962490000|2021-07-22 14:01:30|438.99|433.59|439.03|433.63|439.03|433.63|438.98|433.58|6
1626962500000|2021-07-22 14:01:40|438.97|433.57|438.97|433.57|438.97|433.57|438.97|433.57|1
1626962510000|2021-07-22 14:01:50|439.05|433.65|439.05|433.65|439.05|433.65|439|433.6|3
1626962520000|2021-07-22 14:02:00|439.04|433.64|438.99|433.59|439.04|433.64|438.97|433.57|8
1626962530000|2021-07-22 14:02:10|439|433.6|438.99|433.59|439.04|433.64|438.99|433.59|7
1626962540000|2021-07-22 14:02:20|439|433.6|438.71|433.31|439|433.6|438.67|433.27|17
1626962550000|2021-07-22 14:02:30|438.7|433.3|438.52|433.12|438.7|433.3|438.51|433.11|13
1626962560000|2021-07-22 14:02:40|438.54|433.14|438.49|433.09|438.55|433.15|438.49|433.09|14
1626962570000|2021-07-22 14:02:50|438.48|433.08|438.41|433.01|438.48|433.08|438.41|433.01|2
1626962580000|2021-07-22 14:03:00|438.43|433.03|437.98|432.58|438.43|433.03|437.98|432.58|19
1626962590000|2021-07-22 14:03:10|437.97|432.57|437.85|432.45|438.08|432.68|437.85|432.45|16
1626962600000|2021-07-22 14:03:20|437.86|432.46|437.95|432.55|437.97|432.57|437.86|432.46|10
1626962610000|2021-07-22 14:03:30|437.85|432.45|437.85|432.45|437.88|432.48|437.85|432.45|8
1626962620000|2021-07-22 14:03:40|437.86|432.46|437.94|432.54|437.94|432.54|437.86|432.46|17
1626962630000|2021-07-22 14:03:50|437.88|432.48|437.86|432.46|437.9|432.5|437.86|432.46|4
1626962640000|2021-07-22 14:04:00|437.91|432.51|438|432.6|438|432.6|437.91|432.51|7
1626962650000|2021-07-22 14:04:10|438.01|432.61|438.06|432.66|438.09|432.69|438|432.6|12
1626962660000|2021-07-22 14:04:20|438.05|432.65|438.1|432.7|438.11|432.71|438.03|432.63|9
1626962670000|2021-07-22 14:04:30|438.11|432.71|438.08|432.68|438.11|432.71|438.08|432.68|6
1626962680000|2021-07-22 14:04:40|438.09|432.69|438.02|432.62|438.11|432.71|437.97|432.57|12
1626962690000|2021-07-22 14:04:50|438.01|432.61|437.95|432.55|438.01|432.61|437.92|432.52|7
1626962700000|2021-07-22 14:05:00|437.99|432.59|437.91|432.51|438.03|432.63|437.9|432.5|15
1626962710000|2021-07-22 14:05:10|437.92|432.52|438.02|432.62|438.03|432.63|437.92|432.52|10
1626962720000|2021-07-22 14:05:20|437.99|432.59|437.98|432.58|438.04|432.64|437.98|432.58|13
1626962730000|2021-07-22 14:05:30|437.97|432.57|437.82|432.42|437.97|432.57|437.8|432.4|14
1626962740000|2021-07-22 14:05:40|437.81|432.41|437.83|432.43|437.83|432.43|437.81|432.41|2
1626962750000|2021-07-22 14:05:50|437.82|432.42|437.83|432.43|437.83|432.43|437.82|432.42|2
1626962760000|2021-07-22 14:06:00|437.84|432.44|437.86|432.46|437.86|432.46|437.84|432.44|2
1626962770000|2021-07-22 14:06:10|437.88|432.48|437.75|432.35|437.88|432.48|437.72|432.32|15
1626962780000|2021-07-22 14:06:20|437.74|432.34|437.48|432.08|437.74|432.34|437.45|432.05|18
1626962790000|2021-07-22 14:06:30|437.47|432.07|437.47|432.07|437.49|432.09|437.44|432.04|9
1626962800000|2021-07-22 14:06:40|437.48|432.08|437.58|432.18|437.6|432.2|437.48|432.08|5
1626962810000|2021-07-22 14:06:50|437.62|432.22|437.69|432.29|437.73|432.33|437.62|432.22|15
1626962820000|2021-07-22 14:07:00|437.68|432.28|437.76|432.36|437.76|432.36|437.66|432.26|9
1626962830000|2021-07-22 14:07:10|437.78|432.38|437.82|432.42|437.82|432.42|437.76|432.36|11
1626962840000|2021-07-22 14:07:20|437.81|432.41|437.88|432.48|437.88|432.48|437.81|432.41|8
1626962850000|2021-07-22 14:07:30|437.96|432.56|437.97|432.57|438.05|432.65|437.95|432.55|11
1626962860000|2021-07-22 14:07:40|437.95|432.55|437.96|432.56|437.98|432.58|437.88|432.48|9
1626962870000|2021-07-22 14:07:50|437.97|432.57|438.01|432.61|438.02|432.62|437.97|432.57|11
1626962880000|2021-07-22 14:08:00|437.98|432.58|437.93|432.53|438|432.6|437.85|432.45|17
1626962890000|2021-07-22 14:08:10|437.95|432.55|438|432.6|438|432.6|437.95|432.55|2
1626962900000|2021-07-22 14:08:20|438.01|432.61|438.1|432.7|438.1|432.7|438.01|432.61|5
1626962910000|2021-07-22 14:08:30|438.11|432.71|438.12|432.72|438.12|432.72|438.11|432.71|2
1626962920000|2021-07-22 14:08:40|438.1|432.7|438.12|432.72|438.12|432.72|438.1|432.7|5
1626962930000|2021-07-22 14:08:50|438.13|432.73|438.12|432.72|438.13|432.73|438.12|432.72|2
1626962940000|2021-07-22 14:09:00|438.08|432.68|438.08|432.68|438.08|432.68|438.08|432.68|1
1626962950000|2021-07-22 14:09:10|438.1|432.7|438.04|432.64|438.1|432.7|438.04|432.64|5
1626962960000|2021-07-22 14:09:20|438.05|432.65|438.05|432.65|438.05|432.65|437.98|432.58|8
1626962970000|2021-07-22 14:09:30|438.08|432.68|438.07|432.67|438.08|432.68|438.07|432.67|2
1626962980000|2021-07-22 14:09:40|438.08|432.68|438.08|432.68|438.08|432.68|438.07|432.67|3
1626962990000|2021-07-22 14:09:50|438.1|432.7|438.12|432.72|438.12|432.72|438.1|432.7|4
1626963000000|2021-07-22 14:10:00|438.11|432.71|438.12|432.72|438.12|432.72|438.08|432.68|11
1626963010000|2021-07-22 14:10:10|438.14|432.74|438.26|432.86|438.27|432.87|438.12|432.72|9
1626963020000|2021-07-22 14:10:20|438.24|432.84|438.39|432.99|438.39|432.99|438.24|432.84|6
1626963030000|2021-07-22 14:10:30|438.37|432.97|438.37|432.97|438.37|432.97|438.32|432.92|5
1626963040000|2021-07-22 14:10:40|438.43|433.03|438.57|433.17|438.59|433.19|438.43|433.03|8
1626963050000|2021-07-22 14:10:50|438.59|433.19|438.62|433.22|438.62|433.22|438.59|433.19|2
1626963060000|2021-07-22 14:11:00|438.63|433.23|438.74|433.34|438.74|433.34|438.63|433.23|6
1626963070000|2021-07-22 14:11:10|438.76|433.36|438.76|433.36|438.83|433.43|438.76|433.36|7
1626963080000|2021-07-22 14:11:20|438.74|433.34|438.59|433.19|438.74|433.34|438.59|433.19|8
1626963090000|2021-07-22 14:11:30|438.56|433.16|438.56|433.16|438.56|433.16|438.56|433.16|1
1626963100000|2021-07-22 14:11:40|438.57|433.17|438.56|433.16|438.61|433.21|438.55|433.15|13
1626963110000|2021-07-22 14:11:50|438.49|433.09|438.55|433.15|438.56|433.16|438.49|433.09|8
1626963120000|2021-07-22 14:12:00|438.52|433.12|438.26|432.86|438.53|433.13|438.25|432.85|11
1626963130000|2021-07-22 14:12:10|438.27|432.87|438.32|432.92|438.4|433|438.27|432.87|14
1626963140000|2021-07-22 14:12:20|438.25|432.85|438.13|432.73|438.25|432.85|438.13|432.73|11
1626963150000|2021-07-22 14:12:30|438.14|432.74|438.2|432.8|438.2|432.8|438.13|432.73|5
1626963160000|2021-07-22 14:12:40|438.22|432.82|438.28|432.88|438.33|432.93|438.22|432.82|9
1626963170000|2021-07-22 14:12:50|438.27|432.87|438.28|432.88|438.28|432.88|438.27|432.87|2
1626963180000|2021-07-22 14:13:00|438.29|432.89|438.32|432.92|438.33|432.93|438.28|432.88|10
1626963190000|2021-07-22 14:13:10|438.33|432.93|438.61|433.21|438.61|433.21|438.33|432.93|11
1626963200000|2021-07-22 14:13:20|438.6|433.2|438.55|433.15|438.6|433.2|438.52|433.12|7
1626963210000|2021-07-22 14:13:30|438.52|433.12|438.58|433.18|438.58|433.18|438.51|433.11|7
1626963220000|2021-07-22 14:13:40|438.57|433.17|438.58|433.18|438.58|433.18|438.57|433.17|4
1626963240000|2021-07-22 14:14:00|438.57|433.17|438.62|433.22|438.62|433.22|438.56|433.16|6
1626963250000|2021-07-22 14:14:10|438.59|433.19|438.57|433.17|438.6|433.2|438.56|433.16|6
1626963260000|2021-07-22 14:14:20|438.61|433.21|438.6|433.2|438.61|433.21|438.6|433.2|2
1626963270000|2021-07-22 14:14:30|438.61|433.21|438.61|433.21|438.62|433.22|438.6|433.2|6
1626963280000|2021-07-22 14:14:40|438.63|433.23|438.59|433.19|438.63|433.23|438.59|433.19|6
1626963290000|2021-07-22 14:14:50|438.58|433.18|438.75|433.35|438.76|433.36|438.58|433.18|12
1626963300000|2021-07-22 14:15:00|438.76|433.36|438.46|433.06|438.77|433.37|438.46|433.06|20
1626963310000|2021-07-22 14:15:10|438.45|433.05|438.45|433.05|438.46|433.06|438.44|433.04|8
1626963320000|2021-07-22 14:15:20|438.46|433.06|438.5|433.1|438.51|433.11|438.45|433.05|11
1626963330000|2021-07-22 14:15:30|438.54|433.14|438.66|433.26|438.66|433.26|438.54|433.14|12
1626963340000|2021-07-22 14:15:40|438.65|433.25|438.68|433.28|438.68|433.28|438.65|433.25|3
1626963350000|2021-07-22 14:15:50|438.63|433.23|438.69|433.29|438.69|433.29|438.63|433.23|4
1626963360000|2021-07-22 14:16:00|438.7|433.3|438.76|433.36|438.76|433.36|438.7|433.3|3
1626963370000|2021-07-22 14:16:10|438.79|433.39|439.07|433.67|439.07|433.67|438.79|433.39|12
1626963380000|2021-07-22 14:16:20|439.11|433.71|439.23|433.83|439.24|433.84|439.08|433.68|16
1626963390000|2021-07-22 14:16:30|439.25|433.85|439.26|433.86|439.36|433.96|439.25|433.85|13
1626963400000|2021-07-22 14:16:40|439.27|433.87|439.46|434.06|439.68|434.28|439.26|433.86|18
1626963410000|2021-07-22 14:16:50|439.45|434.05|439.64|434.24|439.64|434.24|439.4|434|13
1626963420000|2021-07-22 14:17:00|439.66|434.26|439.61|434.21|439.66|434.26|439.59|434.19|13
1626963430000|2021-07-22 14:17:10|439.64|434.24|439.63|434.23|439.64|434.24|439.63|434.23|2
1626963440000|2021-07-22 14:17:20|439.66|434.26|439.55|434.15|439.66|434.26|439.55|434.15|13
1626963450000|2021-07-22 14:17:30|439.56|434.16|439.64|434.24|439.65|434.25|439.51|434.11|17
1626963460000|2021-07-22 14:17:40|439.66|434.26|439.64|434.24|439.66|434.26|439.62|434.22|8
1626963470000|2021-07-22 14:17:50|439.65|434.25|439.66|434.26|439.66|434.26|439.65|434.25|2
1626963480000|2021-07-22 14:18:00|439.69|434.29|439.58|434.18|439.73|434.33|439.39|433.99|21
1626963490000|2021-07-22 14:18:10|439.55|434.15|439.58|434.18|439.58|434.18|439.54|434.14|6
1626963500000|2021-07-22 14:18:20|439.56|434.16|439.58|434.18|439.58|434.18|439.55|434.15|5
1626963510000|2021-07-22 14:18:30|439.67|434.27|439.71|434.31|439.73|434.33|439.67|434.27|6
1626963520000|2021-07-22 14:18:40|439.72|434.32|439.78|434.38|439.78|434.38|439.71|434.31|7
1626963530000|2021-07-22 14:18:50|439.79|434.39|439.63|434.23|439.84|434.44|439.6|434.2|18
1626963540000|2021-07-22 14:19:00|439.66|434.26|439.89|434.49|439.93|434.53|439.66|434.26|14
1626963550000|2021-07-22 14:19:10|439.84|434.44|439.75|434.35|439.84|434.44|439.73|434.33|10
1626963560000|2021-07-22 14:19:20|439.76|434.36|439.73|434.33|439.82|434.42|439.73|434.33|9
1626963570000|2021-07-22 14:19:30|439.74|434.34|439.76|434.36|439.76|434.36|439.72|434.32|7
1626963580000|2021-07-22 14:19:40|439.73|434.33|439.71|434.31|439.76|434.36|439.69|434.29|10
1626963590000|2021-07-22 14:19:50|439.72|434.32|439.74|434.34|439.74|434.34|439.71|434.31|6
1626963600000|2021-07-22 14:20:00|439.72|434.32|439.72|434.32|439.72|434.32|439.72|434.32|1
1626963610000|2021-07-22 14:20:10|439.74|434.34|439.75|434.35|439.75|434.35|439.73|434.33|5
1626963620000|2021-07-22 14:20:20|439.74|434.34|439.78|434.38|439.81|434.41|439.74|434.34|10
1626963630000|2021-07-22 14:20:30|439.85|434.45|439.85|434.45|439.85|434.45|439.85|434.45|1
1626963640000|2021-07-22 14:20:40|439.86|434.46|439.87|434.47|439.87|434.47|439.86|434.46|2
1626963650000|2021-07-22 14:20:50|439.89|434.49|439.85|434.45|439.89|434.49|439.85|434.45|3
1626963660000|2021-07-22 14:21:00|439.86|434.46|439.84|434.44|439.86|434.46|439.82|434.42|15
1626963670000|2021-07-22 14:21:10|439.86|434.46|439.83|434.43|439.86|434.46|439.81|434.41|18
1626963680000|2021-07-22 14:21:20|439.82|434.42|439.73|434.33|439.82|434.42|439.73|434.33|3
1626963690000|2021-07-22 14:21:30|439.75|434.35|439.78|434.38|439.8|434.4|439.75|434.35|7
1626963700000|2021-07-22 14:21:40|439.8|434.4|439.83|434.43|439.84|434.44|439.77|434.37|11
1626963710000|2021-07-22 14:21:50|439.84|434.44|439.85|434.45|439.86|434.46|439.83|434.43|5
1626963720000|2021-07-22 14:22:00|439.84|434.44|439.84|434.44|439.84|434.44|439.79|434.39|7
1626963730000|2021-07-22 14:22:10|439.83|434.43|439.8|434.4|439.94|434.54|439.79|434.39|13
1626963740000|2021-07-22 14:22:20|439.81|434.41|439.91|434.51|439.91|434.51|439.81|434.41|11
1626963750000|2021-07-22 14:22:30|439.9|434.5|439.88|434.48|439.9|434.5|439.83|434.43|5
1626963780000|2021-07-22 14:23:00|440.05|434.65|440.2|434.8|440.2|434.8|440.05|434.65|3
1626963790000|2021-07-22 14:23:10|440.23|434.83|440.45|435.05|440.5|435.1|440.23|434.83|14
1626963800000|2021-07-22 14:23:20|440.48|435.08|440.47|435.07|440.49|435.09|440.47|435.07|4
1626963810000|2021-07-22 14:23:30|440.52|435.12|440.38|434.98|440.52|435.12|440.36|434.96|11
1626963820000|2021-07-22 14:23:40|440.41|435.01|440.65|435.25|440.76|435.36|440.33|434.93|23
1626963830000|2021-07-22 14:23:50|440.64|435.24|440.56|435.16|440.65|435.25|440.54|435.14|15
1626963840000|2021-07-22 14:24:00|440.58|435.18|440.74|435.34|440.74|435.34|440.58|435.18|12
1626963850000|2021-07-22 14:24:10|440.78|435.38|440.64|435.24|440.84|435.44|440.64|435.24|11
1626963860000|2021-07-22 14:24:20|440.62|435.22|440.67|435.27|440.68|435.28|440.61|435.21|18
1626963870000|2021-07-22 14:24:30|440.68|435.28|440.71|435.31|440.72|435.32|440.68|435.28|17
1626963880000|2021-07-22 14:24:40|440.66|435.26|440.67|435.27|440.72|435.32|440.64|435.24|20
1626963890000|2021-07-22 14:24:50|440.69|435.29|440.75|435.35|440.75|435.35|440.68|435.28|9
1626963900000|2021-07-22 14:25:00|440.76|435.36|440.55|435.15|440.76|435.36|440.54|435.14|18
1626963910000|2021-07-22 14:25:10|440.57|435.17|440.56|435.16|440.61|435.21|440.56|435.16|7
1626963920000|2021-07-22 14:25:20|440.53|435.13|440.56|435.16|440.56|435.16|440.53|435.13|8
1626963930000|2021-07-22 14:25:30|440.55|435.15|440.55|435.15|440.56|435.16|440.55|435.15|5
1626963940000|2021-07-22 14:25:40|440.56|435.16|440.61|435.21|440.62|435.22|440.55|435.15|12
1626963950000|2021-07-22 14:25:50|440.6|435.2|440.57|435.17|440.61|435.21|440.57|435.17|5
1626963960000|2021-07-22 14:26:00|440.63|435.23|440.63|435.23|440.64|435.24|440.63|435.23|3
1626963970000|2021-07-22 14:26:10|440.64|435.24|440.64|435.24|440.64|435.24|440.64|435.24|1
1626963980000|2021-07-22 14:26:20|440.63|435.23|440.63|435.23|440.65|435.25|440.63|435.23|6
1626963990000|2021-07-22 14:26:30|440.66|435.26|440.71|435.31|440.75|435.35|440.63|435.23|7
1626964000000|2021-07-22 14:26:40|440.7|435.3|440.72|435.32|440.72|435.32|440.67|435.27|11
1626964010000|2021-07-22 14:26:50|440.71|435.31|440.71|435.31|440.72|435.32|440.7|435.3|11
1626964020000|2021-07-22 14:27:00|440.72|435.32|440.62|435.22|440.72|435.32|440.62|435.22|10
1626964030000|2021-07-22 14:27:10|440.65|435.25|440.65|435.25|440.71|435.31|440.65|435.25|8
1626964040000|2021-07-22 14:27:20|440.66|435.26|440.41|435.01|440.67|435.27|440.36|434.96|10
1626964070000|2021-07-22 14:27:50|440.37|434.97|440.32|434.92|440.38|434.98|440.28|434.88|9
1626964080000|2021-07-22 14:28:00|440.29|434.89|440.3|434.9|440.3|434.9|440.25|434.85|10
1626964090000|2021-07-22 14:28:10|440.29|434.89|440.3|434.9|440.3|434.9|440.28|434.88|4
1626964100000|2021-07-22 14:28:20|440.32|434.92|440.29|434.89|440.33|434.93|440.27|434.87|12
1626964110000|2021-07-22 14:28:30|440.28|434.88|440.25|434.85|440.28|434.88|440.23|434.83|14
1626964120000|2021-07-22 14:28:40|440.26|434.86|440.25|434.85|440.26|434.86|440.25|434.85|2
1626964130000|2021-07-22 14:28:50|440.26|434.86|440.25|434.85|440.26|434.86|440.24|434.84|4
1626964140000|2021-07-22 14:29:00|440.26|434.86|439.96|434.56|440.26|434.86|439.95|434.55|11
1626964150000|2021-07-22 14:29:10|439.98|434.58|439.92|434.52|439.99|434.59|439.9|434.5|12
1626964160000|2021-07-22 14:29:20|439.9|434.5|439.88|434.48|439.9|434.5|439.87|434.47|3
1626964170000|2021-07-22 14:29:30|439.91|434.51|439.95|434.55|439.95|434.55|439.9|434.5|5
1626964180000|2021-07-22 14:29:40|439.93|434.53|439.89|434.49|439.93|434.53|439.88|434.48|4
1626964190000|2021-07-22 14:29:50|439.9|434.5|439.81|434.41|439.91|434.51|439.81|434.41|7
1626964200000|2021-07-22 14:30:00|439.7|434.3|439.67|434.27|439.7|434.3|439.67|434.27|2
1626964210000|2021-07-22 14:30:10|439.65|434.25|439.48|434.08|439.65|434.25|439.46|434.06|12
1626964220000|2021-07-22 14:30:20|439.4|434|439.25|433.85|439.42|434.02|439.25|433.85|4
1626964230000|2021-07-22 14:30:30|439.18|433.78|439.18|433.78|439.18|433.78|439.18|433.78|1
1626964240000|2021-07-22 14:30:40|439.08|433.68|438.98|433.58|439.08|433.68|438.98|433.58|2
1626964250000|2021-07-22 14:30:50|438.88|433.48|439.01|433.61|439.07|433.67|438.88|433.48|19
1626964260000|2021-07-22 14:31:00|439|433.6|439|433.6|439.01|433.61|438.99|433.59|10
1626964270000|2021-07-22 14:31:10|439.01|433.61|439.04|433.64|439.06|433.66|438.98|433.58|12
1626964280000|2021-07-22 14:31:20|439.06|433.66|439.15|433.75|439.18|433.78|439.06|433.66|7
1626964290000|2021-07-22 14:31:30|439.1|433.7|439.07|433.67|439.23|433.83|439.07|433.67|15
1626964300000|2021-07-22 14:31:40|439.06|433.66|439|433.6|439.06|433.66|438.96|433.56|17
1626964310000|2021-07-22 14:31:50|438.98|433.58|438.62|433.22|438.98|433.58|438.59|433.19|16
1626964320000|2021-07-22 14:32:00|438.58|433.18|438.47|433.07|438.61|433.21|438.46|433.06|19
1626964330000|2021-07-22 14:32:10|438.45|433.05|437.82|432.42|438.47|433.07|437.77|432.37|23
1626964340000|2021-07-22 14:32:20|437.79|432.39|437.9|432.5|437.91|432.51|437.66|432.26|25
1626964350000|2021-07-22 14:32:30|437.89|432.49|437.54|432.14|437.89|432.49|437.53|432.13|18
1626964360000|2021-07-22 14:32:40|437.55|432.15|437.61|432.21|437.61|432.21|437.49|432.09|15
1626964370000|2021-07-22 14:32:50|437.62|432.22|437.53|432.13|437.64|432.24|437.52|432.12|11
1626964380000|2021-07-22 14:33:00|437.52|432.12|437.34|431.94|437.56|432.16|437.34|431.94|13
1626964390000|2021-07-22 14:33:10|437.35|431.95|437.27|431.87|437.35|431.95|437.27|431.87|18
1626964400000|2021-07-22 14:33:20|437.17|431.77|437.39|431.99|437.4|432|437.16|431.76|22
1626964410000|2021-07-22 14:33:30|437.43|432.03|437.45|432.05|437.71|432.31|437.43|432.03|15
1626964420000|2021-07-22 14:33:40|437.46|432.06|437.55|432.15|437.55|432.15|437.38|431.98|14
1626964430000|2021-07-22 14:33:50|437.58|432.18|437.7|432.3|437.7|432.3|437.58|432.18|10
1626964440000|2021-07-22 14:34:00|437.75|432.35|437.95|432.55|437.95|432.55|437.73|432.33|15
1626964450000|2021-07-22 14:34:10|438.08|432.68|438.07|432.67|438.09|432.69|438.03|432.63|9
1626964460000|2021-07-22 14:34:20|438.08|432.68|438.08|432.68|438.08|432.68|438.08|432.68|1
1626964470000|2021-07-22 14:34:30|438.12|432.72|438.36|432.96|438.43|433.03|438.12|432.72|14
1626964480000|2021-07-22 14:34:40|438.39|432.99|438.34|432.94|438.39|432.99|438.28|432.88|14
1626964490000|2021-07-22 14:34:50|438.31|432.91|438.4|433|438.42|433.02|438.31|432.91|12
1626964500000|2021-07-22 14:35:00|438.41|433.01|438.59|433.19|438.59|433.19|438.41|433.01|13
1626964510000|2021-07-22 14:35:10|438.61|433.21|438.7|433.3|438.7|433.3|438.61|433.21|10
1626964520000|2021-07-22 14:35:20|438.72|433.32|438.98|433.58|438.98|433.58|438.7|433.3|9
1626964530000|2021-07-22 14:35:30|439.02|433.62|439.23|433.83|439.23|433.83|439.02|433.62|13
1626964540000|2021-07-22 14:35:40|439.22|433.82|439.31|433.91|439.32|433.92|439.21|433.81|8
1626964550000|2021-07-22 14:35:50|439.32|433.92|439.5|434.1|439.5|434.1|439.31|433.91|13
1626964560000|2021-07-22 14:36:00|439.42|434.02|439.14|433.74|439.42|434.02|439.11|433.71|14
1626964570000|2021-07-22 14:36:10|439.05|433.65|439.44|434.04|439.44|434.04|438.95|433.55|21
1626964580000|2021-07-22 14:36:20|439.46|434.06|439.9|434.5|439.94|434.54|439.46|434.06|20
1626964590000|2021-07-22 14:36:30|439.95|434.55|439.82|434.42|439.95|434.55|439.82|434.42|5
1626964600000|2021-07-22 14:36:40|439.88|434.48|440.06|434.66|440.06|434.66|439.88|434.48|5
1626964610000|2021-07-22 14:36:50|440.11|434.71|440.26|434.86|440.31|434.91|440.11|434.71|13
1626964620000|2021-07-22 14:37:00|440.27|434.87|440.05|434.65|440.3|434.9|440.01|434.61|11
1626964630000|2021-07-22 14:37:10|440.04|434.64|440.17|434.77|440.17|434.77|440.04|434.64|11
1626964640000|2021-07-22 14:37:20|440.18|434.78|440.26|434.86|440.27|434.87|440.13|434.73|17
1626964650000|2021-07-22 14:37:30|440.28|434.88|440.14|434.74|440.3|434.9|440.14|434.74|18
1626964660000|2021-07-22 14:37:40|440.05|434.65|440.21|434.81|440.23|434.83|440.04|434.64|8
1626964670000|2021-07-22 14:37:50|440.24|434.84|440.18|434.78|440.24|434.84|440.15|434.75|21
1626964680000|2021-07-22 14:38:00|440.19|434.79|440.18|434.78|440.29|434.89|440.18|434.78|16
1626964690000|2021-07-22 14:38:10|440.21|434.81|440.14|434.74|440.21|434.81|440.13|434.73|4
1626964700000|2021-07-22 14:38:20|440.08|434.68|440.08|434.68|440.08|434.68|440.08|434.68|1
1626964710000|2021-07-22 14:38:30|440|434.6|440|434.6|440|434.6|439.83|434.43|14
1626964720000|2021-07-22 14:38:40|440.01|434.61|440.06|434.66|440.1|434.7|440.01|434.61|6
1626964730000|2021-07-22 14:38:50|440.05|434.65|440.49|435.09|440.49|435.09|440.05|434.65|16
1626964740000|2021-07-22 14:39:00|440.43|435.03|440.58|435.18|440.58|435.18|440.37|434.97|27
1626964750000|2021-07-22 14:39:10|440.67|435.27|440.59|435.19|440.71|435.31|440.55|435.15|23
1626964760000|2021-07-22 14:39:20|440.6|435.2|440.56|435.16|440.62|435.22|440.55|435.15|11
1626964770000|2021-07-22 14:39:30|440.54|435.14|440.49|435.09|440.57|435.17|440.49|435.09|11
1626964780000|2021-07-22 14:39:40|440.5|435.1|440.54|435.14|440.55|435.15|440.41|435.01|11
1626964790000|2021-07-22 14:39:50|440.53|435.13|440.54|435.14|440.68|435.28|440.53|435.13|18
1626964800000|2021-07-22 14:40:00|440.57|435.17|440.59|435.19|440.61|435.21|440.52|435.12|16
1626964810000|2021-07-22 14:40:10|440.6|435.2|440.57|435.17|440.62|435.22|440.57|435.17|9
1626964820000|2021-07-22 14:40:20|440.56|435.16|440.29|434.89|440.56|435.16|440.28|434.88|21
1626964830000|2021-07-22 14:40:30|440.3|434.9|440.32|434.92|440.32|434.92|440.27|434.87|15
1626964840000|2021-07-22 14:40:40|440.31|434.91|440.28|434.88|440.31|434.91|440.24|434.84|9
1626964850000|2021-07-22 14:40:50|440.26|434.86|440.29|434.89|440.3|434.9|440.26|434.86|14
1626964860000|2021-07-22 14:41:00|440.3|434.9|440.52|435.12|440.57|435.17|440.29|434.89|24
1626964870000|2021-07-22 14:41:10|440.54|435.14|440.64|435.24|440.74|435.34|440.53|435.13|21
1626964880000|2021-07-22 14:41:20|440.65|435.25|440.51|435.11|440.65|435.25|440.49|435.09|21
1626964890000|2021-07-22 14:41:30|440.48|435.08|440.47|435.07|440.52|435.12|440.47|435.07|11
1626964900000|2021-07-22 14:41:40|440.46|435.06|440.36|434.96|440.47|435.07|440.33|434.93|6
1626964910000|2021-07-22 14:41:50|440.34|434.94|440.36|434.96|440.36|434.96|440.34|434.94|2
1626964920000|2021-07-22 14:42:00|440.38|434.98|440.4|435|440.45|435.05|440.38|434.98|14
1626964930000|2021-07-22 14:42:10|440.39|434.99|440.27|434.87|440.4|435|440.27|434.87|8
1626964940000|2021-07-22 14:42:20|440.25|434.85|440.21|434.81|440.27|434.87|440.21|434.81|13
1626964950000|2021-07-22 14:42:30|440.18|434.78|440.17|434.77|440.21|434.81|440.14|434.74|19
1626964960000|2021-07-22 14:42:40|440.18|434.78|440.11|434.71|440.18|434.78|440.11|434.71|17
1626964970000|2021-07-22 14:42:50|440.12|434.72|440.13|434.73|440.15|434.75|440.12|434.72|13
1626964980000|2021-07-22 14:43:00|440.14|434.74|440.06|434.66|440.14|434.74|440.05|434.65|5
1626964990000|2021-07-22 14:43:10|440|434.6|440|434.6|440|434.6|440|434.6|1
1626965010000|2021-07-22 14:43:30|440.01|434.61|440.04|434.64|440.05|434.65|440.01|434.61|8
1626965020000|2021-07-22 14:43:40|440.05|434.65|439.56|434.16|440.05|434.65|439.56|434.16|11
1626965030000|2021-07-22 14:43:50|439.59|434.19|439.68|434.28|439.88|434.48|439.54|434.14|19
1626965040000|2021-07-22 14:44:00|439.69|434.29|439.66|434.26|439.69|434.29|439.6|434.2|11
1626965050000|2021-07-22 14:44:10|439.67|434.27|439.69|434.29|439.69|434.29|439.67|434.27|17
1626965060000|2021-07-22 14:44:20|439.65|434.25|439.66|434.26|439.66|434.26|439.64|434.24|7
1626965070000|2021-07-22 14:44:30|439.65|434.25|439.76|434.36|439.76|434.36|439.61|434.21|14
1626965080000|2021-07-22 14:44:40|439.77|434.37|439.66|434.26|439.78|434.38|439.66|434.26|6
1626965090000|2021-07-22 14:44:50|439.65|434.25|439.54|434.14|439.7|434.3|439.53|434.13|20
1626965100000|2021-07-22 14:45:00|439.6|434.2|439.54|434.14|439.6|434.2|439.5|434.1|11
1626965110000|2021-07-22 14:45:10|439.5|434.1|439.09|433.69|439.5|434.1|439.08|433.68|24
1626965120000|2021-07-22 14:45:20|439.08|433.68|439.19|433.79|439.19|433.79|439.06|433.66|19
1626965130000|2021-07-22 14:45:30|439.32|433.92|439.31|433.91|439.38|433.98|439.28|433.88|10
1626965140000|2021-07-22 14:45:40|439.28|433.88|439.3|433.9|439.32|433.92|439.28|433.88|6
1626965150000|2021-07-22 14:45:50|439.33|433.93|439.34|433.94|439.34|433.94|439.26|433.86|9
1626965160000|2021-07-22 14:46:00|439.33|433.93|439.36|433.96|439.37|433.97|439.33|433.93|4
1626965170000|2021-07-22 14:46:10|439.33|433.93|439.33|433.93|439.33|433.93|439.33|433.93|1
1626965180000|2021-07-22 14:46:20|439.34|433.94|439.3|433.9|439.34|433.94|439.3|433.9|3
1626965190000|2021-07-22 14:46:30|439.24|433.84|439.11|433.71|439.28|433.88|439.1|433.7|11
1626965200000|2021-07-22 14:46:40|439.12|433.72|439.1|433.7|439.15|433.75|439.03|433.63|8
1626965210000|2021-07-22 14:46:50|439.03|433.63|439.01|433.61|439.05|433.65|438.99|433.59|7
1626965220000|2021-07-22 14:47:00|439|433.6|439.32|433.92|439.32|433.92|438.99|433.59|10
1626965230000|2021-07-22 14:47:10|439.31|433.91|439.38|433.98|439.38|433.98|439.29|433.89|4
1626965240000|2021-07-22 14:47:20|439.32|433.92|439.32|433.92|439.32|433.92|439.32|433.92|1
1626965250000|2021-07-22 14:47:30|439.34|433.94|439.36|433.96|439.36|433.96|439.34|433.94|3
1626965260000|2021-07-22 14:47:40|439.37|433.97|439.77|434.37|439.77|434.37|439.37|433.97|11
1626965270000|2021-07-22 14:47:50|439.76|434.36|439.86|434.46|439.86|434.46|439.76|434.36|4
1626965280000|2021-07-22 14:48:00|439.85|434.45|439.83|434.43|439.86|434.46|439.83|434.43|6
1626965290000|2021-07-22 14:48:10|439.84|434.44|439.83|434.43|439.84|434.44|439.83|434.43|4
1626965300000|2021-07-22 14:48:20|439.84|434.44|439.85|434.45|439.85|434.45|439.84|434.44|2
1626965310000|2021-07-22 14:48:30|439.86|434.46|439.94|434.54|439.95|434.55|439.85|434.45|5
1626965320000|2021-07-22 14:48:40|439.95|434.55|440.04|434.64|440.04|434.64|439.95|434.55|10
1626965330000|2021-07-22 14:48:50|440.05|434.65|440.19|434.79|440.19|434.79|440.05|434.65|10
1626965340000|2021-07-22 14:49:00|440.21|434.81|440.2|434.8|440.21|434.81|440.2|434.8|4
1626965350000|2021-07-22 14:49:10|440.19|434.79|440.19|434.79|440.19|434.79|440.19|434.79|1
1626965360000|2021-07-22 14:49:20|440.2|434.8|440.16|434.76|440.2|434.8|440.16|434.76|6
1626965370000|2021-07-22 14:49:30|440.15|434.75|440.16|434.76|440.18|434.78|440.15|434.75|4
1626965380000|2021-07-22 14:49:40|440.1|434.7|440.06|434.66|440.12|434.72|440.06|434.66|12
1626965390000|2021-07-22 14:49:50|440.07|434.67|440.05|434.65|440.11|434.71|440.05|434.65|7
1626965400000|2021-07-22 14:50:00|440.07|434.67|440.12|434.72|440.13|434.73|440.06|434.66|9
1626965410000|2021-07-22 14:50:10|440.14|434.74|440.11|434.71|440.14|434.74|440.11|434.71|4
1626965420000|2021-07-22 14:50:20|440.1|434.7|440.1|434.7|440.11|434.71|440.1|434.7|9
1626965430000|2021-07-22 14:50:30|440.11|434.71|440.1|434.7|440.11|434.71|440.1|434.7|10
1626965440000|2021-07-22 14:50:40|440.11|434.71|440.11|434.71|440.11|434.71|440.1|434.7|5
1626965450000|2021-07-22 14:50:50|440.1|434.7|440.21|434.81|440.21|434.81|440.1|434.7|7
1626965460000|2021-07-22 14:51:00|440.2|434.8|440.44|435.04|440.44|435.04|440.2|434.8|8
1626965470000|2021-07-22 14:51:10|440.47|435.07|440.44|435.04|440.47|435.07|440.43|435.03|4
1626965480000|2021-07-22 14:51:20|440.42|435.02|440.48|435.08|440.48|435.08|440.41|435.01|4
1626965490000|2021-07-22 14:51:30|440.5|435.1|440.54|435.14|440.54|435.14|440.5|435.1|2
1626965510000|2021-07-22 14:51:50|440.53|435.13|440.72|435.32|440.72|435.32|440.53|435.13|6
1626965520000|2021-07-22 14:52:00|440.73|435.33|440.46|435.06|440.8|435.4|440.46|435.06|18
1626965530000|2021-07-22 14:52:10|440.47|435.07|440.5|435.1|440.5|435.1|440.47|435.07|6
1626965540000|2021-07-22 14:52:20|440.51|435.11|440.52|435.12|440.55|435.15|440.47|435.07|14
1626965550000|2021-07-22 14:52:30|440.53|435.13|440.57|435.17|440.58|435.18|440.53|435.13|8
1626965560000|2021-07-22 14:52:40|440.58|435.18|440.53|435.13|440.59|435.19|440.53|435.13|7
1626965570000|2021-07-22 14:52:50|440.54|435.14|440.62|435.22|440.64|435.24|440.53|435.13|13
1626965580000|2021-07-22 14:53:00|440.64|435.24|440.72|435.32|440.74|435.34|440.64|435.24|10
1626965590000|2021-07-22 14:53:10|440.73|435.33|440.75|435.35|440.77|435.37|440.73|435.33|5
1626965600000|2021-07-22 14:53:20|440.74|435.34|440.79|435.39|440.82|435.42|440.74|435.34|9
1626965610000|2021-07-22 14:53:30|440.77|435.37|440.75|435.35|440.77|435.37|440.75|435.35|3
1626965620000|2021-07-22 14:53:40|440.74|435.34|440.78|435.38|440.79|435.39|440.74|435.34|7
1626965630000|2021-07-22 14:53:50|440.81|435.41|440.79|435.39|440.81|435.41|440.79|435.39|2
1626965640000|2021-07-22 14:54:00|440.8|435.4|440.87|435.47|440.87|435.47|440.8|435.4|4
1626965660000|2021-07-22 14:54:20|440.86|435.46|440.84|435.44|440.86|435.46|440.84|435.44|3
1626965680000|2021-07-22 14:54:40|440.85|435.45|440.84|435.44|440.85|435.45|440.84|435.44|2
1626965690000|2021-07-22 14:54:50|440.83|435.43|440.88|435.48|440.88|435.48|440.83|435.43|4
1626965700000|2021-07-22 14:55:00|440.92|435.52|440.9|435.5|440.92|435.52|440.9|435.5|7
1626965710000|2021-07-22 14:55:10|440.89|435.49|441.14|435.74|441.2|435.8|440.89|435.49|14
1626965720000|2021-07-22 14:55:20|441.11|435.71|441.11|435.71|441.13|435.73|441.07|435.67|11
1626965730000|2021-07-22 14:55:30|441.1|435.7|441.09|435.69|441.13|435.73|441.06|435.66|20
1626965740000|2021-07-22 14:55:40|441.08|435.68|441.09|435.69|441.12|435.72|441.07|435.67|12
1626965750000|2021-07-22 14:55:50|441.08|435.68|441.02|435.62|441.1|435.7|441.02|435.62|11
1626965760000|2021-07-22 14:56:00|441.04|435.64|441.07|435.67|441.11|435.71|441.02|435.62|16
1626965770000|2021-07-22 14:56:10|441.08|435.68|441.11|435.71|441.17|435.77|441.08|435.68|9
1626965780000|2021-07-22 14:56:20|441.12|435.72|441.13|435.73|441.16|435.76|441.12|435.72|3
1626965790000|2021-07-22 14:56:30|441.12|435.72|441.11|435.71|441.12|435.72|441.11|435.71|2
1626965800000|2021-07-22 14:56:40|441.12|435.72|441.02|435.62|441.13|435.73|441.01|435.61|17
1626965810000|2021-07-22 14:56:50|441.03|435.63|441.05|435.65|441.1|435.7|440.99|435.59|15
1626965820000|2021-07-22 14:57:00|441.08|435.68|441.06|435.66|441.1|435.7|441.04|435.64|5
1626965830000|2021-07-22 14:57:10|441.09|435.69|440.92|435.52|441.11|435.71|440.91|435.51|18
1626965840000|2021-07-22 14:57:20|440.94|435.54|440.93|435.53|440.97|435.57|440.92|435.52|15
1626965850000|2021-07-22 14:57:30|440.95|435.55|440.98|435.58|441.04|435.64|440.95|435.55|20
1626965860000|2021-07-22 14:57:40|440.99|435.59|441|435.6|441.03|435.63|440.99|435.59|13
1626965870000|2021-07-22 14:57:50|441.02|435.62|441.02|435.62|441.03|435.63|440.99|435.59|15
1626965880000|2021-07-22 14:58:00|441.03|435.63|441.08|435.68|441.08|435.68|441.01|435.61|11
1626965890000|2021-07-22 14:58:10|441.1|435.7|441.17|435.77|441.22|435.82|441.1|435.7|8
1626965900000|2021-07-22 14:58:20|441.14|435.74|441.14|435.74|441.18|435.78|441.13|435.73|17
1626965910000|2021-07-22 14:58:30|441.15|435.75|441.23|435.83|441.23|435.83|441.15|435.75|16
1626965920000|2021-07-22 14:58:40|441.24|435.84|441.21|435.81|441.29|435.89|441.15|435.75|10
1626965930000|2021-07-22 14:58:50|441.2|435.8|441.23|435.83|441.23|435.83|441.2|435.8|6
1626965940000|2021-07-22 14:59:00|441.28|435.88|441.33|435.93|441.33|435.93|441.28|435.88|6
1626965950000|2021-07-22 14:59:10|441.38|435.98|441.46|436.06|441.46|436.06|441.38|435.98|4
1626965960000|2021-07-22 14:59:20|441.47|436.07|441.63|436.23|441.74|436.34|441.47|436.07|27
1626965970000|2021-07-22 14:59:30|441.62|436.22|441.75|436.35|441.75|436.35|441.6|436.2|18
1626965980000|2021-07-22 14:59:40|441.74|436.34|441.7|436.3|441.75|436.35|441.68|436.28|22
1626965990000|2021-07-22 14:59:50|441.71|436.31|441.69|436.29|441.71|436.31|441.67|436.27|15
1626966000000|2021-07-22 15:00:00|441.7|436.3|441.74|436.34|441.75|436.35|441.63|436.23|14
1626966010000|2021-07-22 15:00:10|441.63|436.23|441.68|436.28|441.68|436.28|441.63|436.23|11
1626966020000|2021-07-22 15:00:20|441.65|436.25|441.6|436.2|441.73|436.33|441.54|436.14|20
1626966030000|2021-07-22 15:00:30|441.62|436.22|441.71|436.31|441.71|436.31|441.58|436.18|9
1626966040000|2021-07-22 15:00:40|441.72|436.32|441.44|436.04|441.75|436.35|441.41|436.01|19
1626966050000|2021-07-22 15:00:50|441.45|436.05|441.47|436.07|441.49|436.09|441.41|436.01|15
1626966060000|2021-07-22 15:01:00|441.55|436.15|441.63|436.23|441.63|436.23|441.55|436.15|6
1626966070000|2021-07-22 15:01:10|441.59|436.19|441.82|436.42|441.88|436.48|441.59|436.19|22
1626966080000|2021-07-22 15:01:20|441.86|436.46|441.91|436.51|441.95|436.55|441.84|436.44|8
1626966090000|2021-07-22 15:01:30|441.92|436.52|442.03|436.63|442.05|436.65|441.92|436.52|18
1626966100000|2021-07-22 15:01:40|442.01|436.61|441.89|436.49|442.04|436.64|441.89|436.49|13
1626966110000|2021-07-22 15:01:50|441.87|436.47|441.88|436.48|441.89|436.49|441.78|436.38|14
1626966120000|2021-07-22 15:02:00|441.99|436.59|441.87|436.47|441.99|436.59|441.82|436.42|16
1626966130000|2021-07-22 15:02:10|441.88|436.48|442.13|436.73|442.13|436.73|441.88|436.48|11
1626966140000|2021-07-22 15:02:20|442.12|436.72|442.13|436.73|442.13|436.73|442.12|436.72|4
1626966150000|2021-07-22 15:02:30|442.24|436.84|442.19|436.79|442.24|436.84|442.18|436.78|6
1626966160000|2021-07-22 15:02:40|442.2|436.8|442.19|436.79|442.26|436.86|442.18|436.78|15
1626966170000|2021-07-22 15:02:50|442.12|436.72|441.85|436.45|442.16|436.76|441.81|436.41|15
1626966180000|2021-07-22 15:03:00|441.88|436.48|442.06|436.66|442.08|436.68|441.88|436.48|18
1626966190000|2021-07-22 15:03:10|442.05|436.65|442.04|436.64|442.07|436.67|441.82|436.42|21
1626966200000|2021-07-22 15:03:20|442.07|436.67|441.88|436.48|442.08|436.68|441.87|436.47|22
1626966210000|2021-07-22 15:03:30|441.86|436.46|441.87|436.47|441.9|436.5|441.8|436.4|10
1626966220000|2021-07-22 15:03:40|441.91|436.51|441.83|436.43|442|436.6|441.83|436.43|17
1626966230000|2021-07-22 15:03:50|441.86|436.46|441.9|436.5|441.96|436.56|441.81|436.41|14
1626966240000|2021-07-22 15:04:00|441.91|436.51|442.01|436.61|442.04|436.64|441.91|436.51|14
1626966250000|2021-07-22 15:04:10|441.96|436.56|441.93|436.53|441.96|436.56|441.92|436.52|10
1626966260000|2021-07-22 15:04:20|441.94|436.54|441.71|436.31|441.94|436.54|441.63|436.23|17
1626966270000|2021-07-22 15:04:30|441.76|436.36|441.85|436.45|441.88|436.48|441.74|436.34|13
1626966280000|2021-07-22 15:04:40|441.86|436.46|441.91|436.51|441.95|436.55|441.78|436.38|9
1626966290000|2021-07-22 15:04:50|441.77|436.37|441.74|436.34|441.81|436.41|441.74|436.34|3
1626966300000|2021-07-22 15:05:00|441.73|436.33|441.49|436.09|441.75|436.35|441.48|436.08|19
1626966310000|2021-07-22 15:05:10|441.5|436.1|441.4|436|441.54|436.14|441.33|435.93|23
1626966320000|2021-07-22 15:05:20|441.38|435.98|441.4|436|441.4|436|441.34|435.94|17
1626966330000|2021-07-22 15:05:30|441.37|435.97|441.39|435.99|441.44|436.04|441.35|435.95|20
1626966340000|2021-07-22 15:05:40|441.41|436.01|441.58|436.18|441.58|436.18|441.41|436.01|9
1626966350000|2021-07-22 15:05:50|441.52|436.12|441.59|436.19|441.6|436.2|441.52|436.12|8
1626966360000|2021-07-22 15:06:00|441.58|436.18|441.57|436.17|441.58|436.18|441.52|436.12|7
1626966370000|2021-07-22 15:06:10|441.52|436.12|441.51|436.11|441.53|436.13|441.46|436.06|4
1626966380000|2021-07-22 15:06:20|441.55|436.15|441.55|436.15|441.55|436.15|441.5|436.1|6
1626966390000|2021-07-22 15:06:30|441.5|436.1|441.5|436.1|441.56|436.16|441.5|436.1|13
1626966400000|2021-07-22 15:06:40|441.51|436.11|441.47|436.07|441.51|436.11|441.46|436.06|10
1626966410000|2021-07-22 15:06:50|441.46|436.06|441.35|435.95|441.47|436.07|441.29|435.89|16
1626966420000|2021-07-22 15:07:00|441.34|435.94|441.31|435.91|441.36|435.96|441.31|435.91|10
1626966430000|2021-07-22 15:07:10|441.29|435.89|441.34|435.94|441.39|435.99|441.29|435.89|11
1626966440000|2021-07-22 15:07:20|441.33|435.93|441.31|435.91|441.33|435.93|441.31|435.91|2
1626966450000|2021-07-22 15:07:30|441.32|435.92|441.35|435.95|441.39|435.99|441.31|435.91|11
1626966460000|2021-07-22 15:07:40|441.36|435.96|441.33|435.93|441.36|435.96|441.32|435.92|7
1626966470000|2021-07-22 15:07:50|441.34|435.94|441.36|435.96|441.36|435.96|441.34|435.94|15
1626966480000|2021-07-22 15:08:00|441.35|435.95|441.36|435.96|441.38|435.98|441.35|435.95|13
1626966490000|2021-07-22 15:08:10|441.37|435.97|441.29|435.89|441.37|435.97|441.28|435.88|3
1626966500000|2021-07-22 15:08:20|441.31|435.91|441.35|435.95|441.35|435.95|441.31|435.91|4
1626966510000|2021-07-22 15:08:30|441.37|435.97|441.84|436.44|441.85|436.45|441.33|435.93|17
1626966520000|2021-07-22 15:08:40|441.83|436.43|441.7|436.3|441.83|436.43|441.64|436.24|13
1626966530000|2021-07-22 15:08:50|441.72|436.32|441.9|436.5|441.9|436.5|441.72|436.32|8
1626966540000|2021-07-22 15:09:00|441.89|436.49|441.91|436.51|441.92|436.52|441.87|436.47|9
1626966550000|2021-07-22 15:09:10|441.93|436.53|442.09|436.69|442.1|436.7|441.93|436.53|9
1626966560000|2021-07-22 15:09:20|442.11|436.71|442.11|436.71|442.11|436.71|442.11|436.71|1
1626966570000|2021-07-22 15:09:30|442.13|436.73|442.18|436.78|442.19|436.79|442.13|436.73|8
1626966580000|2021-07-22 15:09:40|442.14|436.74|442.15|436.75|442.15|436.75|442.14|436.74|4
1626966590000|2021-07-22 15:09:50|442.13|436.73|442.06|436.66|442.13|436.73|442.05|436.65|5
1626966600000|2021-07-22 15:10:00|442.07|436.67|442.1|436.7|442.1|436.7|442.05|436.65|7
1626966610000|2021-07-22 15:10:10|442.09|436.69|442.14|436.74|442.14|436.74|442.09|436.69|4
1626966620000|2021-07-22 15:10:20|442.1|436.7|442.1|436.7|442.13|436.73|442.1|436.7|3
1626966630000|2021-07-22 15:10:30|442.13|436.73|442.1|436.7|442.13|436.73|442.09|436.69|4
1626966640000|2021-07-22 15:10:40|442.12|436.72|442.07|436.67|442.14|436.74|442.07|436.67|8
1626966650000|2021-07-22 15:10:50|442.08|436.68|442.06|436.66|442.09|436.69|442.05|436.65|13
1626966660000|2021-07-22 15:11:00|442.05|436.65|442.06|436.66|442.08|436.68|442.05|436.65|4
1626966670000|2021-07-22 15:11:10|442.08|436.68|442.13|436.73|442.13|436.73|442.05|436.65|5
1626966680000|2021-07-22 15:11:20|442.14|436.74|442.15|436.75|442.15|436.75|442.14|436.74|2
1626966690000|2021-07-22 15:11:30|442.16|436.76|442.17|436.77|442.17|436.77|442.16|436.76|8
1626966700000|2021-07-22 15:11:40|442.16|436.76|442.2|436.8|442.2|436.8|442.16|436.76|5
1626966710000|2021-07-22 15:11:50|442.17|436.77|442.17|436.77|442.17|436.77|442.16|436.76|5
1626966720000|2021-07-22 15:12:00|442.16|436.76|442.16|436.76|442.17|436.77|442.14|436.74|9
1626966730000|2021-07-22 15:12:10|442.14|436.74|442.16|436.76|442.16|436.76|442.14|436.74|4
1626966740000|2021-07-22 15:12:20|442.14|436.74|442.13|436.73|442.28|436.88|442.13|436.73|15
1626966750000|2021-07-22 15:12:30|442.06|436.66|441.9|436.5|442.09|436.69|441.89|436.49|13
1626966760000|2021-07-22 15:12:40|441.92|436.52|441.93|436.53|441.93|436.53|441.91|436.51|6
1626966770000|2021-07-22 15:12:50|441.89|436.49|441.92|436.52|441.94|436.54|441.87|436.47|13
1626966780000|2021-07-22 15:13:00|441.93|436.53|441.95|436.55|441.97|436.57|441.93|436.53|10
1626966790000|2021-07-22 15:13:10|441.94|436.54|441.94|436.54|441.94|436.54|441.91|436.51|5
1626966800000|2021-07-22 15:13:20|441.92|436.52|441.96|436.56|441.98|436.58|441.92|436.52|4
1626966810000|2021-07-22 15:13:30|441.97|436.57|442.01|436.61|442.01|436.61|441.97|436.57|9
1626966820000|2021-07-22 15:13:40|442|436.6|441.97|436.57|442|436.6|441.97|436.57|2
1626966830000|2021-07-22 15:13:50|442|436.6|441.98|436.58|442|436.6|441.97|436.57|4
1626966840000|2021-07-22 15:14:00|442|436.6|441.98|436.58|442|436.6|441.96|436.56|8
1626966850000|2021-07-22 15:14:10|441.99|436.59|441.97|436.57|441.99|436.59|441.97|436.57|3
1626966880000|2021-07-22 15:14:40|441.92|436.52|441.93|436.53|441.95|436.55|441.92|436.52|5
1626966890000|2021-07-22 15:14:50|441.92|436.52|441.85|436.45|441.94|436.54|441.8|436.4|9
1626966900000|2021-07-22 15:15:00|441.86|436.46|441.83|436.43|441.87|436.47|441.83|436.43|14
1626966910000|2021-07-22 15:15:10|441.8|436.4|441.83|436.43|441.83|436.43|441.8|436.4|2
1626966920000|2021-07-22 15:15:20|441.77|436.37|441.79|436.39|441.82|436.42|441.77|436.37|9
1626966930000|2021-07-22 15:15:30|441.77|436.37|441.76|436.36|441.78|436.38|441.75|436.35|6
1626966940000|2021-07-22 15:15:40|441.77|436.37|441.83|436.43|441.83|436.43|441.77|436.37|8
1626966950000|2021-07-22 15:15:50|441.86|436.46|441.88|436.48|441.97|436.57|441.85|436.45|11
1626966960000|2021-07-22 15:16:00|441.94|436.54|441.83|436.43|441.94|436.54|441.81|436.41|17
1626966970000|2021-07-22 15:16:10|441.81|436.41|441.71|436.31|441.83|436.43|441.68|436.28|14
1626966980000|2021-07-22 15:16:20|441.76|436.36|441.66|436.26|441.79|436.39|441.66|436.26|21
1626966990000|2021-07-22 15:16:30|441.68|436.28|441.58|436.18|441.68|436.28|441.53|436.13|19
1626967000000|2021-07-22 15:16:40|441.59|436.19|441.53|436.13|441.62|436.22|441.5|436.1|13
1626967010000|2021-07-22 15:16:50|441.54|436.14|441.49|436.09|441.6|436.2|441.49|436.09|11
1626967020000|2021-07-22 15:17:00|441.5|436.1|441.45|436.05|441.52|436.12|441.45|436.05|12
1626967030000|2021-07-22 15:17:10|441.46|436.06|441.45|436.05|441.47|436.07|441.31|435.91|30
1626967040000|2021-07-22 15:17:20|441.35|435.95|441.43|436.03|441.49|436.09|441.35|435.95|18
1626967050000|2021-07-22 15:17:30|441.48|436.08|441.46|436.06|441.51|436.11|441.43|436.03|14
1626967060000|2021-07-22 15:17:40|441.5|436.1|441.46|436.06|441.51|436.11|441.44|436.04|14
1626967070000|2021-07-22 15:17:50|441.5|436.1|441.47|436.07|441.5|436.1|441.46|436.06|9
1626967080000|2021-07-22 15:18:00|441.48|436.08|441.51|436.11|441.52|436.12|441.48|436.08|8
1626967090000|2021-07-22 15:18:10|441.52|436.12|441.53|436.13|441.54|436.14|441.49|436.09|5
1626967100000|2021-07-22 15:18:20|441.55|436.15|441.68|436.28|441.72|436.32|441.54|436.14|14
1626967110000|2021-07-22 15:18:30|441.67|436.27|441.58|436.18|441.67|436.27|441.56|436.16|12
1626967120000|2021-07-22 15:18:40|441.57|436.17|441.52|436.12|441.57|436.17|441.48|436.08|7
1626967130000|2021-07-22 15:18:50|441.44|436.04|441.44|436.04|441.45|436.05|441.41|436.01|11
1626967140000|2021-07-22 15:19:00|441.43|436.03|441.44|436.04|441.44|436.04|441.41|436.01|10
1626967150000|2021-07-22 15:19:10|441.41|436.01|441.41|436.01|441.47|436.07|441.41|436.01|13
1626967160000|2021-07-22 15:19:20|441.44|436.04|441.57|436.17|441.57|436.17|441.39|435.99|20
1626967170000|2021-07-22 15:19:30|441.58|436.18|441.65|436.25|441.72|436.32|441.58|436.18|11
1626967180000|2021-07-22 15:19:40|441.64|436.24|441.6|436.2|441.65|436.25|441.59|436.19|8
1626967190000|2021-07-22 15:19:50|441.59|436.19|441.6|436.2|441.63|436.23|441.58|436.18|11
1626967200000|2021-07-22 15:20:00|441.59|436.19|441.57|436.17|441.61|436.21|441.57|436.17|10
1626967210000|2021-07-22 15:20:10|441.56|436.16|441.5|436.1|441.58|436.18|441.46|436.06|17
1626967220000|2021-07-22 15:20:20|441.56|436.16|441.68|436.28|441.68|436.28|441.49|436.09|14
1626967230000|2021-07-22 15:20:30|441.66|436.26|441.7|436.3|441.8|436.4|441.65|436.25|13
1626967240000|2021-07-22 15:20:40|441.68|436.28|441.54|436.14|441.68|436.28|441.54|436.14|13
1626967250000|2021-07-22 15:20:50|441.55|436.15|441.54|436.14|441.59|436.19|441.49|436.09|14
1626967260000|2021-07-22 15:21:00|441.48|436.08|441.59|436.19|441.59|436.19|441.48|436.08|9
1626967270000|2021-07-22 15:21:10|441.6|436.2|441.55|436.15|441.6|436.2|441.54|436.14|14
1626967280000|2021-07-22 15:21:20|441.56|436.16|441.56|436.16|441.56|436.16|441.55|436.15|3
1626967290000|2021-07-22 15:21:30|441.55|436.15|441.55|436.15|441.59|436.19|441.54|436.14|12
1626967300000|2021-07-22 15:21:40|441.58|436.18|441.61|436.21|441.61|436.21|441.58|436.18|8
1626967310000|2021-07-22 15:21:50|441.6|436.2|441.8|436.4|441.81|436.41|441.6|436.2|23
1626967320000|2021-07-22 15:22:00|441.79|436.39|441.71|436.31|441.79|436.39|441.63|436.23|15
1626967330000|2021-07-22 15:22:10|441.7|436.3|441.75|436.35|441.75|436.35|441.66|436.26|16
1626967340000|2021-07-22 15:22:20|441.74|436.34|441.74|436.34|441.75|436.35|441.71|436.31|7
1626967350000|2021-07-22 15:22:30|441.75|436.35|441.75|436.35|441.75|436.35|441.74|436.34|3
1626967360000|2021-07-22 15:22:40|441.76|436.36|441.76|436.36|441.76|436.36|441.76|436.36|1
1626967370000|2021-07-22 15:22:50|441.8|436.4|441.86|436.46|441.86|436.46|441.8|436.4|4
1626967380000|2021-07-22 15:23:00|441.82|436.42|441.7|436.3|441.85|436.45|441.7|436.3|20
1626967390000|2021-07-22 15:23:10|441.64|436.24|441.66|436.26|441.7|436.3|441.62|436.22|15
1626967400000|2021-07-22 15:23:20|441.65|436.25|441.67|436.27|441.67|436.27|441.62|436.22|19
1626967410000|2021-07-22 15:23:30|441.64|436.24|441.7|436.3|441.7|436.3|441.64|436.24|9
1626967420000|2021-07-22 15:23:40|441.68|436.28|441.71|436.31|441.72|436.32|441.67|436.27|9
1626967440000|2021-07-22 15:24:00|441.72|436.32|441.72|436.32|441.72|436.32|441.71|436.31|3
1626967450000|2021-07-22 15:24:10|441.75|436.35|441.75|436.35|441.76|436.36|441.7|436.3|13
1626967460000|2021-07-22 15:24:20|441.72|436.32|441.72|436.32|441.78|436.38|441.69|436.29|14
1626967470000|2021-07-22 15:24:30|441.69|436.29|441.67|436.27|441.76|436.36|441.63|436.23|21
1626967480000|2021-07-22 15:24:40|441.68|436.28|441.52|436.12|441.69|436.29|441.37|435.97|16
1626967490000|2021-07-22 15:24:50|441.5|436.1|441.54|436.14|441.54|436.14|441.49|436.09|8
1626967500000|2021-07-22 15:25:00|441.51|436.11|441.93|436.53|441.94|436.54|441.49|436.09|26
1626967510000|2021-07-22 15:25:10|441.95|436.55|442.05|436.65|442.05|436.65|441.87|436.47|17
1626967520000|2021-07-22 15:25:20|442.06|436.66|442.2|436.8|442.23|436.83|442.05|436.65|9
1626967530000|2021-07-22 15:25:30|442.21|436.81|442.69|437.29|442.81|437.41|442.21|436.81|20
1626967540000|2021-07-22 15:25:40|442.67|437.27|442.61|437.21|442.7|437.3|442.57|437.17|27
1626967550000|2021-07-22 15:25:50|442.59|437.19|442.57|437.17|442.68|437.28|442.56|437.16|23
1626967560000|2021-07-22 15:26:00|442.55|437.15|442.85|437.45|442.97|437.57|442.55|437.15|24
1626967570000|2021-07-22 15:26:10|442.88|437.48|442.98|437.58|442.98|437.58|442.88|437.48|24
1626967580000|2021-07-22 15:26:20|443|437.6|442.55|437.15|443|437.6|442.55|437.15|25
1626967590000|2021-07-22 15:26:30|442.56|437.16|442.7|437.3|442.72|437.32|442.56|437.16|22
1626967600000|2021-07-22 15:26:40|442.69|437.29|442.59|437.19|442.73|437.33|442.59|437.19|17
1626967610000|2021-07-22 15:26:50|442.58|437.18|442.42|437.02|442.58|437.18|442.28|436.88|16
1626967620000|2021-07-22 15:27:00|442.36|436.96|442.18|436.78|442.36|436.96|442.16|436.76|8
1626967630000|2021-07-22 15:27:10|442.16|436.76|442.12|436.72|442.17|436.77|442.06|436.66|17
1626967640000|2021-07-22 15:27:20|442.03|436.63|442.15|436.75|442.23|436.83|441.99|436.59|24
1626967650000|2021-07-22 15:27:30|442.16|436.76|442.16|436.76|442.18|436.78|442.12|436.72|22
1626967660000|2021-07-22 15:27:40|442.17|436.77|442.23|436.83|442.23|436.83|442.17|436.77|12
1626967670000|2021-07-22 15:27:50|442.24|436.84|442.26|436.86|442.31|436.91|442.23|436.83|6
1626967680000|2021-07-22 15:28:00|442.29|436.89|442.2|436.8|442.3|436.9|442.2|436.8|17
1626967690000|2021-07-22 15:28:10|442.21|436.81|442.15|436.75|442.27|436.87|442.15|436.75|15
1626967700000|2021-07-22 15:28:20|442.14|436.74|442.1|436.7|442.16|436.76|442.05|436.65|14
1626967710000|2021-07-22 15:28:30|442.06|436.66|442.13|436.73|442.15|436.75|442.06|436.66|16
1626967720000|2021-07-22 15:28:40|442.12|436.72|442.18|436.78|442.21|436.81|442.08|436.68|15
1626967730000|2021-07-22 15:28:50|442.19|436.79|442.17|436.77|442.2|436.8|442.17|436.77|15
1626967740000|2021-07-22 15:29:00|442.19|436.79|442.8|437.4|442.8|437.4|442.19|436.79|14
1626967750000|2021-07-22 15:29:10|442.89|437.49|443.07|437.67|443.07|437.67|442.59|437.19|28
1626967760000|2021-07-22 15:29:20|443.11|437.71|443.86|438.46|443.87|438.47|443.11|437.71|17
1626967770000|2021-07-22 15:29:30|443.88|438.48|443.93|438.53|443.93|438.53|443.63|438.23|20
1626967780000|2021-07-22 15:29:40|443.94|438.54|443.79|438.39|443.94|438.54|443.68|438.28|14
1626967790000|2021-07-22 15:29:50|443.78|438.38|443.59|438.19|443.78|438.38|443.56|438.16|18
1626967800000|2021-07-22 15:30:00|443.57|438.17|443.71|438.31|443.71|438.31|443.45|438.05|25
1626967810000|2021-07-22 15:30:10|443.69|438.29|443.93|438.53|443.93|438.53|443.69|438.29|26
1626967820000|2021-07-22 15:30:20|443.92|438.52|443.63|438.23|443.92|438.52|443.61|438.21|20
1626967830000|2021-07-22 15:30:30|443.6|438.2|443.34|437.94|443.61|438.21|443.34|437.94|22
1626967840000|2021-07-22 15:30:40|443.33|437.93|443.52|438.12|443.57|438.17|443.32|437.92|21
1626967850000|2021-07-22 15:30:50|443.58|438.18|443.43|438.03|443.58|438.18|443.43|438.03|18
1626967860000|2021-07-22 15:31:00|443.42|438.02|443.57|438.17|443.74|438.34|443.28|437.88|31
1626967870000|2021-07-22 15:31:10|443.62|438.22|443.27|437.87|443.62|438.22|443.27|437.87|22
1626967880000|2021-07-22 15:31:20|443.3|437.9|443.4|438|443.49|438.09|443.3|437.9|27
1626967890000|2021-07-22 15:31:30|443.44|438.04|443.78|438.38|443.78|438.38|443.41|438.01|16
1626967900000|2021-07-22 15:31:40|443.76|438.36|443.83|438.43|443.83|438.43|443.68|438.28|18
1626967910000|2021-07-22 15:31:50|443.82|438.42|443.91|438.51|443.91|438.51|443.78|438.38|13
1626967920000|2021-07-22 15:32:00|443.89|438.49|444|438.6|444.03|438.63|443.87|438.47|14
1626967930000|2021-07-22 15:32:10|444.06|438.66|443.9|438.5|444.06|438.66|443.88|438.48|22
1626967940000|2021-07-22 15:32:20|443.91|438.51|443.82|438.42|443.92|438.52|443.81|438.41|13
1626967950000|2021-07-22 15:32:30|443.83|438.43|443.5|438.1|443.84|438.44|443.5|438.1|15
1626967960000|2021-07-22 15:32:40|443.52|438.12|443.79|438.39|443.79|438.39|443.51|438.11|18
1626967970000|2021-07-22 15:32:50|443.82|438.42|443.76|438.36|443.91|438.51|443.67|438.27|21
1626967980000|2021-07-22 15:33:00|443.77|438.37|443.58|438.18|443.78|438.38|443.5|438.1|22
1626967990000|2021-07-22 15:33:10|443.59|438.19|443.63|438.23|443.67|438.27|443.52|438.12|19
1626968000000|2021-07-22 15:33:20|443.62|438.22|443.49|438.09|443.7|438.3|443.49|438.09|14
1626968010000|2021-07-22 15:33:30|443.48|438.08|443.51|438.11|443.51|438.11|443.48|438.08|2
1626968020000|2021-07-22 15:33:40|443.52|438.12|443.49|438.09|443.52|438.12|443.49|438.09|5
1626968030000|2021-07-22 15:33:50|443.5|438.1|443.52|438.12|443.53|438.13|443.49|438.09|13
1626968040000|2021-07-22 15:34:00|443.51|438.11|443.4|438|443.54|438.14|443.39|437.99|9
1626968050000|2021-07-22 15:34:10|443.38|437.98|443.33|437.93|443.38|437.98|443.27|437.87|8
1626968060000|2021-07-22 15:34:20|443.27|437.87|443.03|437.63|443.32|437.92|442.98|437.58|20
1626968070000|2021-07-22 15:34:30|443.04|437.64|443.04|437.64|443.04|437.64|443.04|437.64|1
1626968090000|2021-07-22 15:34:50|442.87|437.47|442.9|437.5|442.92|437.52|442.84|437.44|15
1626968100000|2021-07-22 15:35:00|442.89|437.49|442.8|437.4|442.93|437.53|442.8|437.4|16
1626968110000|2021-07-22 15:35:10|442.78|437.38|442.37|436.97|442.85|437.45|442.37|436.97|20
1626968120000|2021-07-22 15:35:20|442.38|436.98|442.34|436.94|442.43|437.03|442.34|436.94|18
1626968130000|2021-07-22 15:35:30|442.37|436.97|442.38|436.98|442.39|436.99|442.3|436.9|24
1626968140000|2021-07-22 15:35:40|442.36|436.96|442.15|436.75|442.37|436.97|442.15|436.75|14
1626968150000|2021-07-22 15:35:50|442.04|436.64|442.02|436.62|442.05|436.65|441.99|436.59|19
1626968160000|2021-07-22 15:36:00|442.03|436.63|442.25|436.85|442.28|436.88|442|436.6|17
1626968170000|2021-07-22 15:36:10|442.24|436.84|442.18|436.78|442.25|436.85|442.16|436.76|21
1626968180000|2021-07-22 15:36:20|442.2|436.8|442.19|436.79|442.21|436.81|442.17|436.77|12
1626968190000|2021-07-22 15:36:30|442.16|436.76|442.14|436.74|442.16|436.76|442.11|436.71|13
1626968200000|2021-07-22 15:36:40|442.16|436.76|442.2|436.8|442.33|436.93|442.16|436.76|14
1626968210000|2021-07-22 15:36:50|442.18|436.78|442.21|436.81|442.22|436.82|442.16|436.76|20
1626968220000|2021-07-22 15:37:00|442.22|436.82|442.19|436.79|442.22|436.82|442.17|436.77|8
1626968230000|2021-07-22 15:37:10|442.18|436.78|442.24|436.84|442.24|436.84|442.18|436.78|7
1626968240000|2021-07-22 15:37:20|442.25|436.85|442.39|436.99|442.41|437.01|442.24|436.84|13
1626968250000|2021-07-22 15:37:30|442.41|437.01|442.44|437.04|442.45|437.05|442.41|437.01|4
1626968260000|2021-07-22 15:37:40|442.45|437.05|442.42|437.02|442.45|437.05|442.35|436.95|15
1626968270000|2021-07-22 15:37:50|442.41|437.01|442.52|437.12|442.52|437.12|442.41|437.01|11
1626968280000|2021-07-22 15:38:00|442.51|437.11|442.68|437.28|442.68|437.28|442.51|437.11|9
1626968290000|2021-07-22 15:38:10|442.69|437.29|442.97|437.57|443.01|437.61|442.69|437.29|19
1626968300000|2021-07-22 15:38:20|442.98|437.58|442.86|437.46|443.01|437.61|442.84|437.44|22
1626968310000|2021-07-22 15:38:30|442.87|437.47|443|437.6|443|437.6|442.87|437.47|8
1626968320000|2021-07-22 15:38:40|442.97|437.57|443.15|437.75|443.15|437.75|442.97|437.57|13
1626968330000|2021-07-22 15:38:50|443.18|437.78|443.16|437.76|443.18|437.78|443.16|437.76|3
1626968340000|2021-07-22 15:39:00|443.17|437.77|443.04|437.64|443.17|437.77|443.02|437.62|7
1626968350000|2021-07-22 15:39:10|443.08|437.68|443.07|437.67|443.08|437.68|443.07|437.67|4
1626968360000|2021-07-22 15:39:20|443.09|437.69|443.15|437.75|443.15|437.75|443.09|437.69|6
1626968370000|2021-07-22 15:39:30|443.16|437.76|443.2|437.8|443.2|437.8|443.15|437.75|5
1626968380000|2021-07-22 15:39:40|443.19|437.79|443.18|437.78|443.19|437.79|443.15|437.75|10
1626968390000|2021-07-22 15:39:50|443.19|437.79|443.27|437.87|443.27|437.87|443.19|437.79|5
1626968400000|2021-07-22 15:40:00|443.34|437.94|443.21|437.81|443.34|437.94|443.21|437.81|8
1626968410000|2021-07-22 15:40:10|443.2|437.8|442.82|437.42|443.2|437.8|442.76|437.36|23
1626968420000|2021-07-22 15:40:20|442.8|437.4|442.91|437.51|442.95|437.55|442.8|437.4|15
1626968430000|2021-07-22 15:40:30|442.9|437.5|442.9|437.5|442.91|437.51|442.89|437.49|4
1626968440000|2021-07-22 15:40:40|442.91|437.51|442.89|437.49|442.92|437.52|442.89|437.49|12
1626968450000|2021-07-22 15:40:50|442.9|437.5|442.97|437.57|443.02|437.62|442.9|437.5|17
1626968460000|2021-07-22 15:41:00|442.98|437.58|442.96|437.56|443.02|437.62|442.95|437.55|12
1626968470000|2021-07-22 15:41:10|442.94|437.54|442.65|437.25|442.96|437.56|442.64|437.24|15
1626968480000|2021-07-22 15:41:20|442.64|437.24|442.77|437.37|442.77|437.37|442.64|437.24|13
1626968490000|2021-07-22 15:41:30|442.82|437.42|442.97|437.57|442.97|437.57|442.82|437.42|9
1626968500000|2021-07-22 15:41:40|442.98|437.58|442.89|437.49|443|437.6|442.88|437.48|13
1626968510000|2021-07-22 15:41:50|442.9|437.5|442.85|437.45|442.96|437.56|442.85|437.45|17
1626968520000|2021-07-22 15:42:00|442.86|437.46|442.93|437.53|442.93|437.53|442.86|437.46|11
1626968530000|2021-07-22 15:42:10|442.96|437.56|442.81|437.41|442.97|437.57|442.81|437.41|11
1626968540000|2021-07-22 15:42:20|442.79|437.39|442.79|437.39|442.79|437.39|442.78|437.38|3
1626968550000|2021-07-22 15:42:30|442.8|437.4|442.81|437.41|442.81|437.41|442.8|437.4|2
1626968560000|2021-07-22 15:42:40|442.85|437.45|443.77|438.37|443.81|438.41|442.85|437.45|29
1626968570000|2021-07-22 15:42:50|443.7|438.3|443.57|438.17|443.82|438.42|443.54|438.14|34
1626968580000|2021-07-22 15:43:00|443.53|438.13|443.82|438.42|443.82|438.42|443.52|438.12|25
1626968590000|2021-07-22 15:43:10|443.79|438.39|443.74|438.34|444.07|438.67|443.74|438.34|25
1626968600000|2021-07-22 15:43:20|443.73|438.33|443.75|438.35|443.78|438.38|443.7|438.3|15
1626968610000|2021-07-22 15:43:30|443.76|438.36|443.68|438.28|443.78|438.38|443.61|438.21|30
1626968620000|2021-07-22 15:43:40|443.67|438.27|443.71|438.31|443.71|438.31|443.61|438.21|20
1626968630000|2021-07-22 15:43:50|443.7|438.3|443.96|438.56|443.99|438.59|443.69|438.29|25
1626968640000|2021-07-22 15:44:00|443.97|438.57|444.03|438.63|444.07|438.67|443.9|438.5|29
1626968650000|2021-07-22 15:44:10|444.04|438.64|444.12|438.72|444.12|438.72|443.94|438.54|25
1626968660000|2021-07-22 15:44:20|444.18|438.78|443.62|438.22|444.25|438.85|443.58|438.18|29
1626968670000|2021-07-22 15:44:30|443.6|438.2|443.67|438.27|443.77|438.37|443.58|438.18|21
1626968680000|2021-07-22 15:44:40|443.66|438.26|443.75|438.35|443.75|438.35|443.61|438.21|11
1626968690000|2021-07-22 15:44:50|443.78|438.38|443.71|438.31|443.78|438.38|443.66|438.26|12
1626968700000|2021-07-22 15:45:00|443.72|438.32|443.84|438.44|443.85|438.45|443.7|438.3|20
1626968710000|2021-07-22 15:45:10|443.8|438.4|443.59|438.19|443.92|438.52|443.51|438.11|23
1626968720000|2021-07-22 15:45:20|443.61|438.21|443.46|438.06|443.61|438.21|443.46|438.06|11
1626968730000|2021-07-22 15:45:30|443.45|438.05|443.15|437.75|443.46|438.06|443.15|437.75|10
1626968740000|2021-07-22 15:45:40|443.12|437.72|443.06|437.66|443.12|437.72|443.06|437.66|5
1626968750000|2021-07-22 15:45:50|443.09|437.69|443.3|437.9|443.3|437.9|442.98|437.58|18
1626968760000|2021-07-22 15:46:00|443.4|438|443.18|437.78|443.4|438|443.18|437.78|16
1626968770000|2021-07-22 15:46:10|443.23|437.83|442.96|437.56|443.23|437.83|442.95|437.55|14
1626968780000|2021-07-22 15:46:20|442.95|437.55|442.41|437.01|443.01|437.61|442.41|437.01|24
1626968790000|2021-07-22 15:46:30|442.38|436.98|442.58|437.18|442.69|437.29|442.31|436.91|21
1626968800000|2021-07-22 15:46:40|442.55|437.15|442.64|437.24|442.67|437.27|442.55|437.15|11
1626968810000|2021-07-22 15:46:50|442.63|437.23|442.68|437.28|442.74|437.34|442.62|437.22|20
1626968820000|2021-07-22 15:47:00|442.72|437.32|442.77|437.37|443.05|437.65|442.72|437.32|28
1626968830000|2021-07-22 15:47:10|442.79|437.39|442.79|437.39|442.82|437.42|442.71|437.31|19
1626968840000|2021-07-22 15:47:20|442.78|437.38|442.77|437.37|442.81|437.41|442.74|437.34|12
1626968850000|2021-07-22 15:47:30|442.75|437.35|442.89|437.49|442.92|437.52|442.75|437.35|18
1626968860000|2021-07-22 15:47:40|442.83|437.43|442.96|437.56|442.96|437.56|442.82|437.42|17
1626968870000|2021-07-22 15:47:50|442.95|437.55|442.95|437.55|442.95|437.55|442.89|437.49|13
1626968880000|2021-07-22 15:48:00|442.96|437.56|443.22|437.82|443.23|437.83|442.92|437.52|13
1626968890000|2021-07-22 15:48:10|443.24|437.84|443.19|437.79|443.24|437.84|443.15|437.75|11
1626968900000|2021-07-22 15:48:20|443.18|437.78|443.33|437.93|443.34|437.94|443.17|437.77|13
1626968910000|2021-07-22 15:48:30|443.37|437.97|443.5|438.1|443.5|438.1|443.36|437.96|10
1626968920000|2021-07-22 15:48:40|443.55|438.15|443.79|438.39|444|438.6|443.54|438.14|26
1626968930000|2021-07-22 15:48:50|443.77|438.37|443.33|437.93|443.77|438.37|443.33|437.93|18
1626968940000|2021-07-22 15:49:00|443.29|437.89|443.39|437.99|443.44|438.04|443.27|437.87|23
1626968950000|2021-07-22 15:49:10|443.4|438|443.34|437.94|443.42|438.02|443.25|437.85|15
1626968960000|2021-07-22 15:49:20|443.37|437.97|443.19|437.79|443.37|437.97|443.19|437.79|9
1626968970000|2021-07-22 15:49:30|443.2|437.8|442.8|437.4|443.2|437.8|442.8|437.4|18
1626968980000|2021-07-22 15:49:40|442.81|437.41|442.92|437.52|443.03|437.63|442.81|437.41|25
1626968990000|2021-07-22 15:49:50|442.85|437.45|442.99|437.59|443.05|437.65|442.85|437.45|27
1626969000000|2021-07-22 15:50:00|443.01|437.61|442.92|437.52|443.01|437.61|442.82|437.42|17
1626969010000|2021-07-22 15:50:10|442.97|437.57|443.12|437.72|443.16|437.76|442.97|437.57|15
1626969020000|2021-07-22 15:50:20|443.13|437.73|443.04|437.64|443.13|437.73|442.96|437.56|18
1626969030000|2021-07-22 15:50:30|443.03|437.63|443.08|437.68|443.08|437.68|443.02|437.62|11
1626969040000|2021-07-22 15:50:40|443.09|437.69|443.03|437.63|443.1|437.7|443.03|437.63|11
1626969050000|2021-07-22 15:50:50|443.02|437.62|442.91|437.51|443.03|437.63|442.9|437.5|22
1626969060000|2021-07-22 15:51:00|442.92|437.52|442.93|437.53|442.97|437.57|442.89|437.49|25
1626969070000|2021-07-22 15:51:10|442.92|437.52|443.02|437.62|443.02|437.62|442.88|437.48|23
1626969080000|2021-07-22 15:51:20|443.03|437.63|443.03|437.63|443.16|437.76|443.03|437.63|12
1626969090000|2021-07-22 15:51:30|443.01|437.61|442.95|437.55|443.06|437.66|442.95|437.55|18
1626969100000|2021-07-22 15:51:40|442.92|437.52|442.88|437.48|442.96|437.56|442.88|437.48|23
1626969110000|2021-07-22 15:51:50|442.89|437.49|442.92|437.52|442.92|437.52|442.82|437.42|16
1626969120000|2021-07-22 15:52:00|442.99|437.59|442.83|437.43|442.99|437.59|442.83|437.43|19
1626969130000|2021-07-22 15:52:10|442.84|437.44|442.92|437.52|442.94|437.54|442.83|437.43|13
1626969140000|2021-07-22 15:52:20|442.91|437.51|442.94|437.54|442.95|437.55|442.91|437.51|6
1626969150000|2021-07-22 15:52:30|442.95|437.55|442.88|437.48|443.06|437.66|442.88|437.48|18
1626969160000|2021-07-22 15:52:40|442.9|437.5|442.86|437.46|442.9|437.5|442.86|437.46|9
1626969170000|2021-07-22 15:52:50|442.88|437.48|442.86|437.46|442.89|437.49|442.85|437.45|8
1626969180000|2021-07-22 15:53:00|442.88|437.48|442.97|437.57|442.97|437.57|442.88|437.48|19
1626969190000|2021-07-22 15:53:10|443.02|437.62|443.09|437.69|443.09|437.69|443.01|437.61|11
1626969200000|2021-07-22 15:53:20|443.1|437.7|443.13|437.73|443.19|437.79|443.1|437.7|9
1626969210000|2021-07-22 15:53:30|443.14|437.74|443.25|437.85|443.25|437.85|443.14|437.74|14
1626969220000|2021-07-22 15:53:40|443.28|437.88|443.63|438.23|443.63|438.23|443.28|437.88|11
1626969230000|2021-07-22 15:53:50|443.62|438.22|443.59|438.19|444.06|438.66|443.59|438.19|37
1626969240000|2021-07-22 15:54:00|443.57|438.17|444.02|438.62|444.02|438.62|443.57|438.17|31
1626969250000|2021-07-22 15:54:10|444|438.6|444.06|438.66|444.06|438.66|443.88|438.48|17
1626969260000|2021-07-22 15:54:20|444.01|438.61|444.05|438.65|444.05|438.65|443.94|438.54|25
1626969270000|2021-07-22 15:54:30|444.02|438.62|443.97|438.57|444.02|438.62|443.82|438.42|16
1626969280000|2021-07-22 15:54:40|444.03|438.63|444.02|438.62|444.07|438.67|443.89|438.49|30
1626969290000|2021-07-22 15:54:50|444.03|438.63|443.96|438.56|444.18|438.78|443.94|438.54|22
1626969300000|2021-07-22 15:55:00|443.97|438.57|444.03|438.63|444.1|438.7|443.93|438.53|14
1626969310000|2021-07-22 15:55:10|444.04|438.64|444.01|438.61|444.04|438.64|443.98|438.58|16
1626969320000|2021-07-22 15:55:20|444|438.6|443.99|438.59|444|438.6|443.96|438.56|5
1626969330000|2021-07-22 15:55:30|443.97|438.57|443.84|438.44|443.97|438.57|443.84|438.44|9
1626969340000|2021-07-22 15:55:40|443.76|438.36|443.87|438.47|443.87|438.47|443.76|438.36|15
1626969350000|2021-07-22 15:55:50|443.88|438.48|443.97|438.57|443.97|438.57|443.86|438.46|15
1626969360000|2021-07-22 15:56:00|444|438.6|444.17|438.77|444.17|438.77|444|438.6|12
1626969370000|2021-07-22 15:56:10|444.18|438.78|444.3|438.9|444.36|438.96|444.18|438.78|12
1626969380000|2021-07-22 15:56:20|444.36|438.96|444.49|439.09|444.5|439.1|444.21|438.81|26
1626969390000|2021-07-22 15:56:30|444.51|439.11|444.44|439.04|444.55|439.15|444.38|438.98|18
1626969400000|2021-07-22 15:56:40|444.45|439.05|445.54|440.14|445.54|440.14|444.45|439.05|25
1626969410000|2021-07-22 15:56:50|445.37|439.97|445.17|439.77|445.41|440.01|445.02|439.62|14
1626969420000|2021-07-22 15:57:00|445.14|439.74|444.85|439.45|445.31|439.91|444.85|439.45|24
1626969430000|2021-07-22 15:57:10|444.84|439.44|444.4|439|444.84|439.44|444.4|439|21
1626969440000|2021-07-22 15:57:20|444.41|439.01|444.46|439.06|444.54|439.14|444.41|439.01|10
1626969450000|2021-07-22 15:57:30|444.36|438.96|444.76|439.36|444.81|439.41|444.36|438.96|25
1626969460000|2021-07-22 15:57:40|444.74|439.34|444.87|439.47|444.91|439.51|444.74|439.34|17
1626969470000|2021-07-22 15:57:50|444.89|439.49|444.83|439.43|444.91|439.51|444.82|439.42|16
1626969480000|2021-07-22 15:58:00|444.84|439.44|444.65|439.25|444.84|439.44|444.65|439.25|20
1626969490000|2021-07-22 15:58:10|444.69|439.29|444.9|439.5|444.9|439.5|444.67|439.27|13
1626969500000|2021-07-22 15:58:20|444.88|439.48|445|439.6|445|439.6|444.88|439.48|14
1626969510000|2021-07-22 15:58:30|445.02|439.62|445.13|439.73|445.26|439.86|445.02|439.62|24
1626969520000|2021-07-22 15:58:40|445.14|439.74|445.09|439.69|445.16|439.76|445.07|439.67|20
1626969530000|2021-07-22 15:58:50|445.06|439.66|445.05|439.65|445.06|439.66|445.04|439.64|8
1626969540000|2021-07-22 15:59:00|445.06|439.66|444.82|439.42|445.07|439.67|444.76|439.36|12
1626969550000|2021-07-22 15:59:10|444.86|439.46|444.88|439.48|444.93|439.53|444.83|439.43|21
1626969560000|2021-07-22 15:59:20|444.89|439.49|444.92|439.52|444.97|439.57|444.86|439.46|26
1626969570000|2021-07-22 15:59:30|444.93|439.53|445.03|439.63|445.06|439.66|444.9|439.5|17
1626969580000|2021-07-22 15:59:40|444.98|439.58|444.99|439.59|445.01|439.61|444.94|439.54|20
1626969590000|2021-07-22 15:59:50|445.01|439.61|445.15|439.75|445.24|439.84|444.99|439.59|22
1626969600000|2021-07-22 16:00:00|445.21|439.81|445.11|439.71|445.23|439.83|444.91|439.51|19
1626969610000|2021-07-22 16:00:10|445.16|439.76|444.85|439.45|445.16|439.76|444.84|439.44|19
1626969620000|2021-07-22 16:00:20|444.77|439.37|444.64|439.24|444.77|439.37|444.62|439.22|18
1626969630000|2021-07-22 16:00:30|444.66|439.26|444.71|439.31|444.71|439.31|444.54|439.14|14
1626969640000|2021-07-22 16:00:40|444.76|439.36|444.84|439.44|444.84|439.44|444.72|439.32|22
1626969650000|2021-07-22 16:00:50|444.86|439.46|444.9|439.5|445.02|439.62|444.86|439.46|24
1626969660000|2021-07-22 16:01:00|444.91|439.51|445.12|439.72|445.14|439.74|444.79|439.39|25
1626969670000|2021-07-22 16:01:10|445.13|439.73|444.85|439.45|445.13|439.73|444.85|439.45|15
1626969680000|2021-07-22 16:01:20|444.89|439.49|444.94|439.54|444.94|439.54|444.84|439.44|13
1626969690000|2021-07-22 16:01:30|444.92|439.52|444.86|439.46|444.93|439.53|444.83|439.43|20
1626969700000|2021-07-22 16:01:40|444.87|439.47|445.35|439.95|445.4|440|444.86|439.46|22
1626969710000|2021-07-22 16:01:50|445.39|439.99|445.44|440.04|445.55|440.15|445.37|439.97|20
1626969720000|2021-07-22 16:02:00|445.35|439.95|445.37|439.97|445.38|439.98|445.19|439.79|25
1626969730000|2021-07-22 16:02:10|445.43|440.03|445.47|440.07|445.47|440.07|445.32|439.92|21
1626969740000|2021-07-22 16:02:20|445.48|440.08|445.92|440.52|446.06|440.66|445.48|440.08|23
1626969750000|2021-07-22 16:02:30|445.88|440.48|446.07|440.67|446.16|440.76|445.83|440.43|30
1626969760000|2021-07-22 16:02:40|446.11|440.71|446.36|440.96|446.42|441.02|446.09|440.69|19
1626969770000|2021-07-22 16:02:50|446.42|441.02|446.03|440.63|446.53|441.13|446.03|440.63|30
1626969780000|2021-07-22 16:03:00|446.05|440.65|445.87|440.47|446.11|440.71|445.87|440.47|20
1626969790000|2021-07-22 16:03:10|445.84|440.44|445.67|440.27|445.84|440.44|445.61|440.21|25
1626969800000|2021-07-22 16:03:20|445.63|440.23|446.17|440.77|446.2|440.8|445.63|440.23|27
1626969810000|2021-07-22 16:03:30|446.16|440.76|446.11|440.71|446.19|440.79|445.92|440.52|26
1626969820000|2021-07-22 16:03:40|446.09|440.69|446.11|440.71|446.16|440.76|446.05|440.65|20
1626969830000|2021-07-22 16:03:50|446.12|440.72|446.35|440.95|446.35|440.95|446.02|440.62|29
1626969840000|2021-07-22 16:04:00|446.34|440.94|446.26|440.86|446.58|441.18|446.2|440.8|30
1626969850000|2021-07-22 16:04:10|446.23|440.83|446.08|440.68|446.26|440.86|446.06|440.66|26
1626969860000|2021-07-22 16:04:20|446.09|440.69|446.06|440.66|446.14|440.74|446.01|440.61|24
1626969870000|2021-07-22 16:04:30|446.04|440.64|446.05|440.65|446.11|440.71|446.03|440.63|18
1626969880000|2021-07-22 16:04:40|446.04|440.64|446.09|440.69|446.12|440.72|446.03|440.63|19
1626969890000|2021-07-22 16:04:50|446.1|440.7|445.84|440.44|446.16|440.76|445.84|440.44|18
1626969900000|2021-07-22 16:05:00|445.88|440.48|445.78|440.38|445.88|440.48|445.78|440.38|10
1626969910000|2021-07-22 16:05:10|445.84|440.44|445.73|440.33|445.84|440.44|445.67|440.27|19
1626969920000|2021-07-22 16:05:20|445.72|440.32|445.53|440.13|445.72|440.32|445.5|440.1|26
1626969930000|2021-07-22 16:05:30|445.49|440.09|445.35|439.95|445.49|440.09|445.34|439.94|24
1626969940000|2021-07-22 16:05:40|445.33|439.93|445.14|439.74|445.37|439.97|445.14|439.74|16
1626969950000|2021-07-22 16:05:50|445.05|439.65|445.1|439.7|445.15|439.75|444.98|439.58|25
1626969960000|2021-07-22 16:06:00|445.11|439.71|444.97|439.57|445.15|439.75|444.94|439.54|19
1626969970000|2021-07-22 16:06:10|444.98|439.58|445.12|439.72|445.12|439.72|444.87|439.47|27
1626969980000|2021-07-22 16:06:20|445.03|439.63|444.98|439.58|445.1|439.7|444.97|439.57|24
1626969990000|2021-07-22 16:06:30|444.99|439.59|445.03|439.63|445.03|439.63|444.96|439.56|13
1626970000000|2021-07-22 16:06:40|445.02|439.62|445.01|439.61|445.14|439.74|444.93|439.53|16
1626970010000|2021-07-22 16:06:50|445.02|439.62|444.91|439.51|445.02|439.62|444.84|439.44|11
1626970020000|2021-07-22 16:07:00|444.93|439.53|444.71|439.31|444.93|439.53|444.65|439.25|22
1626970030000|2021-07-22 16:07:10|444.67|439.27|444.7|439.3|444.72|439.32|444.59|439.19|10
1626970040000|2021-07-22 16:07:20|444.63|439.23|444.59|439.19|444.63|439.23|444.59|439.19|3
1626970050000|2021-07-22 16:07:30|444.51|439.11|444.66|439.26|444.66|439.26|444.51|439.11|4
1626970060000|2021-07-22 16:07:40|444.65|439.25|444.62|439.22|444.72|439.32|444.62|439.22|17
1626970070000|2021-07-22 16:07:50|444.57|439.17|444.54|439.14|444.61|439.21|444.51|439.11|17
1626970080000|2021-07-22 16:08:00|444.53|439.13|444.58|439.18|444.67|439.27|444.51|439.11|22
1626970090000|2021-07-22 16:08:10|444.63|439.23|444.71|439.31|444.71|439.31|444.54|439.14|22
1626970100000|2021-07-22 16:08:20|444.7|439.3|444.71|439.31|444.71|439.31|444.7|439.3|4
1626970110000|2021-07-22 16:08:30|444.66|439.26|444.68|439.28|444.68|439.28|444.66|439.26|3
1626970120000|2021-07-22 16:08:40|444.67|439.27|444.61|439.21|444.67|439.27|444.55|439.15|11
1626970130000|2021-07-22 16:08:50|444.6|439.2|444.66|439.26|444.7|439.3|444.59|439.19|16
1626970140000|2021-07-22 16:09:00|444.65|439.25|444.66|439.26|444.67|439.27|444.65|439.25|3
1626970150000|2021-07-22 16:09:10|444.63|439.23|444.31|438.91|444.63|439.23|444.24|438.84|25
1626970160000|2021-07-22 16:09:20|444.3|438.9|444.47|439.07|444.47|439.07|444.29|438.89|14
1626970170000|2021-07-22 16:09:30|444.44|439.04|444.71|439.31|444.71|439.31|444.44|439.04|16
1626970180000|2021-07-22 16:09:40|444.61|439.21|444.58|439.18|444.77|439.37|444.58|439.18|17
1626970190000|2021-07-22 16:09:50|444.62|439.22|444.6|439.2|444.64|439.24|444.58|439.18|13
1626970200000|2021-07-22 16:10:00|444.59|439.19|444.8|439.4|444.8|439.4|444.56|439.16|14
1626970210000|2021-07-22 16:10:10|444.82|439.42|444.71|439.31|444.84|439.44|444.69|439.29|9
1626970220000|2021-07-22 16:10:20|444.72|439.32|444.78|439.38|444.78|439.38|444.72|439.32|10
1626970230000|2021-07-22 16:10:30|444.76|439.36|444.82|439.42|445.02|439.62|444.72|439.32|22
1626970240000|2021-07-22 16:10:40|444.83|439.43|444.75|439.35|444.83|439.43|444.75|439.35|9
1626970250000|2021-07-22 16:10:50|444.74|439.34|444.77|439.37|444.85|439.45|444.74|439.34|10
1626970260000|2021-07-22 16:11:00|444.75|439.35|444.58|439.18|444.76|439.36|444.57|439.17|17
1626970270000|2021-07-22 16:11:10|444.57|439.17|444.26|438.86|444.57|439.17|444.26|438.86|17
1626970280000|2021-07-22 16:11:20|444.21|438.81|444.52|439.12|444.65|439.25|444.21|438.81|25
1626970290000|2021-07-22 16:11:30|444.53|439.13|444.52|439.12|444.55|439.15|444.49|439.09|12
1626970300000|2021-07-22 16:11:40|444.53|439.13|444.51|439.11|444.53|439.13|444.51|439.11|11
1626970310000|2021-07-22 16:11:50|444.49|439.09|444.46|439.06|444.51|439.11|444.46|439.06|8
1626970320000|2021-07-22 16:12:00|444.47|439.07|444.48|439.08|444.48|439.08|444.47|439.07|2
1626970330000|2021-07-22 16:12:10|444.47|439.07|444.54|439.14|444.56|439.16|444.46|439.06|7
1626970340000|2021-07-22 16:12:20|444.56|439.16|444.54|439.14|444.56|439.16|444.53|439.13|6
1626970350000|2021-07-22 16:12:30|444.53|439.13|444.87|439.47|444.87|439.47|444.53|439.13|12
1626970360000|2021-07-22 16:12:40|444.92|439.52|444.65|439.25|444.92|439.52|444.63|439.23|15
1626970370000|2021-07-22 16:12:50|444.63|439.23|444.44|439.04|444.63|439.23|444.43|439.03|14
1626970380000|2021-07-22 16:13:00|444.45|439.05|444.43|439.03|444.48|439.08|444.39|438.99|19
1626970390000|2021-07-22 16:13:10|444.41|439.01|444.46|439.06|444.48|439.08|444.41|439.01|11
1626970400000|2021-07-22 16:13:20|444.55|439.15|444.55|439.15|444.66|439.26|444.55|439.15|20
1626970410000|2021-07-22 16:13:30|444.54|439.14|444.52|439.12|444.56|439.16|444.52|439.12|11
1626970420000|2021-07-22 16:13:40|444.48|439.08|444.6|439.2|444.6|439.2|444.48|439.08|12
1626970430000|2021-07-22 16:13:50|444.59|439.19|444.59|439.19|444.61|439.21|444.58|439.18|8
1626970440000|2021-07-22 16:14:00|444.58|439.18|444.46|439.06|444.59|439.19|444.43|439.03|18
1626970450000|2021-07-22 16:14:10|444.45|439.05|444.44|439.04|444.49|439.09|444.43|439.03|20
1626970460000|2021-07-22 16:14:20|444.45|439.05|444.48|439.08|444.5|439.1|444.38|438.98|16
1626970470000|2021-07-22 16:14:30|444.46|439.06|444.48|439.08|444.49|439.09|444.45|439.05|19
1626970480000|2021-07-22 16:14:40|444.47|439.07|444.56|439.16|444.56|439.16|444.47|439.07|9
1626970490000|2021-07-22 16:14:50|444.57|439.17|444.58|439.18|444.6|439.2|444.54|439.14|14
1626970500000|2021-07-22 16:15:00|444.57|439.17|444.43|439.03|444.6|439.2|444.42|439.02|17
1626970510000|2021-07-22 16:15:10|444.42|439.02|444.51|439.11|444.56|439.16|444.42|439.02|20
1626970520000|2021-07-22 16:15:20|444.53|439.13|444.48|439.08|444.53|439.13|444.47|439.07|8
1626970530000|2021-07-22 16:15:30|444.47|439.07|444.24|438.84|444.48|439.08|444.24|438.84|20
1626970540000|2021-07-22 16:15:40|444.22|438.82|444.21|438.81|444.23|438.83|444.18|438.78|23
1626970550000|2021-07-22 16:15:50|444.23|438.83|444.22|438.82|444.26|438.86|444.2|438.8|21
1626970560000|2021-07-22 16:16:00|444.29|438.89|444.25|438.85|444.29|438.89|444.24|438.84|16
1626970570000|2021-07-22 16:16:10|444.26|438.86|444.23|438.83|444.28|438.88|444.23|438.83|16
1626970580000|2021-07-22 16:16:20|444.24|438.84|444.28|438.88|444.36|438.96|444.2|438.8|23
1626970590000|2021-07-22 16:16:30|444.37|438.97|444.16|438.76|444.37|438.97|444.16|438.76|12
1626970600000|2021-07-22 16:16:40|444.17|438.77|444.02|438.62|444.18|438.78|444.02|438.62|25
1626970610000|2021-07-22 16:16:50|444.03|438.63|444.03|438.63|444.04|438.64|444|438.6|9
1626970620000|2021-07-22 16:17:00|444.05|438.65|444.08|438.68|444.1|438.7|444.03|438.63|11
1626970630000|2021-07-22 16:17:10|444.07|438.67|444.12|438.72|444.13|438.73|444.07|438.67|16
1626970640000|2021-07-22 16:17:20|444.11|438.71|444.13|438.73|444.16|438.76|444.11|438.71|15
1626970650000|2021-07-22 16:17:30|444.14|438.74|444.12|438.72|444.14|438.74|444.1|438.7|14
1626970660000|2021-07-22 16:17:40|444.11|438.71|444.08|438.68|444.12|438.72|444.07|438.67|13
1626970670000|2021-07-22 16:17:50|444.07|438.67|443.73|438.33|444.07|438.67|443.66|438.26|21
1626970680000|2021-07-22 16:18:00|443.71|438.31|443.75|438.35|443.78|438.38|443.57|438.17|19
1626970690000|2021-07-22 16:18:10|443.74|438.34|443.69|438.29|443.76|438.36|443.69|438.29|25
1626970700000|2021-07-22 16:18:20|443.7|438.3|443.77|438.37|443.79|438.39|443.51|438.11|19
1626970710000|2021-07-22 16:18:30|443.78|438.38|443.76|438.36|443.82|438.42|443.76|438.36|10
1626970720000|2021-07-22 16:18:40|443.77|438.37|443.75|438.35|443.77|438.37|443.75|438.35|7
1626970730000|2021-07-22 16:18:50|443.76|438.36|443.81|438.41|443.83|438.43|443.76|438.36|12
1626970740000|2021-07-22 16:19:00|443.8|438.4|443.91|438.51|443.96|438.56|443.77|438.37|25
1626970750000|2021-07-22 16:19:10|443.99|438.59|444.07|438.67|444.13|438.73|443.91|438.51|26
1626970760000|2021-07-22 16:19:20|444.08|438.68|444.1|438.7|444.13|438.73|444.05|438.65|27
1626970770000|2021-07-22 16:19:30|444.11|438.71|444.09|438.69|444.15|438.75|444.07|438.67|16
1626970780000|2021-07-22 16:19:40|444.06|438.66|443.99|438.59|444.06|438.66|443.99|438.59|8
1626970790000|2021-07-22 16:19:50|443.98|438.58|444.01|438.61|444.01|438.61|443.98|438.58|8
1626970800000|2021-07-22 16:20:00|444|438.6|444.01|438.61|444.07|438.67|444|438.6|14
1626970810000|2021-07-22 16:20:10|444.02|438.62|444.08|438.68|444.09|438.69|444.02|438.62|18
1626970820000|2021-07-22 16:20:20|444.05|438.65|444.05|438.65|444.09|438.69|444.01|438.61|16
1626970830000|2021-07-22 16:20:30|444.08|438.68|444.06|438.66|444.15|438.75|444.06|438.66|18
1626970840000|2021-07-22 16:20:40|444.05|438.65|444.07|438.67|444.09|438.69|444.05|438.65|14
1626970850000|2021-07-22 16:20:50|444.08|438.68|444.08|438.68|444.09|438.69|444.07|438.67|9
1626970860000|2021-07-22 16:21:00|444.06|438.66|444.09|438.69|444.12|438.72|444.02|438.62|19
1626970870000|2021-07-22 16:21:10|444.06|438.66|444.18|438.78|444.18|438.78|444.06|438.66|14
1626970880000|2021-07-22 16:21:20|444.13|438.73|444.09|438.69|444.14|438.74|444.09|438.69|15
1626970890000|2021-07-22 16:21:30|444.1|438.7|444.1|438.7|444.1|438.7|444.06|438.66|7
1626970900000|2021-07-22 16:21:40|444.07|438.67|444.04|438.64|444.07|438.67|444.04|438.64|7
1626970910000|2021-07-22 16:21:50|443.96|438.56|443.62|438.22|444.04|438.64|443.61|438.21|17
1626970920000|2021-07-22 16:22:00|443.63|438.23|443.43|438.03|443.63|438.23|443.42|438.02|21
1626970930000|2021-07-22 16:22:10|443.46|438.06|443.6|438.2|443.6|438.2|443.46|438.06|20
1626970940000|2021-07-22 16:22:20|443.62|438.22|443.62|438.22|443.7|438.3|443.58|438.18|22
1626970950000|2021-07-22 16:22:30|443.61|438.21|443.61|438.21|443.63|438.23|443.52|438.12|23
1626970960000|2021-07-22 16:22:40|443.63|438.23|443.61|438.21|443.65|438.25|443.6|438.2|21
1626970970000|2021-07-22 16:22:50|443.6|438.2|443.62|438.22|443.65|438.25|443.6|438.2|13
1626970980000|2021-07-22 16:23:00|443.63|438.23|443.81|438.41|443.93|438.53|443.62|438.22|27
1626970990000|2021-07-22 16:23:10|443.8|438.4|443.88|438.48|443.92|438.52|443.8|438.4|18
1626971000000|2021-07-22 16:23:20|443.89|438.49|443.91|438.51|443.96|438.56|443.89|438.49|14
1626971010000|2021-07-22 16:23:30|443.92|438.52|444|438.6|444|438.6|443.92|438.52|11
1626971020000|2021-07-22 16:23:40|444.01|438.61|443.95|438.55|444.02|438.62|443.86|438.46|17
1626971030000|2021-07-22 16:23:50|443.94|438.54|443.75|438.35|443.98|438.58|443.74|438.34|15
1626971040000|2021-07-22 16:24:00|443.77|438.37|443.79|438.39|443.81|438.41|443.74|438.34|22
1626971050000|2021-07-22 16:24:10|443.82|438.42|443.79|438.39|443.89|438.49|443.79|438.39|20
1626971060000|2021-07-22 16:24:20|443.8|438.4|443.96|438.56|443.97|438.57|443.8|438.4|16
1626971070000|2021-07-22 16:24:30|443.97|438.57|443.95|438.55|443.98|438.58|443.94|438.54|10
1626971080000|2021-07-22 16:24:40|443.96|438.56|443.99|438.59|443.99|438.59|443.93|438.53|12
1626971090000|2021-07-22 16:24:50|444.01|438.61|444.03|438.63|444.03|438.63|443.96|438.56|11
1626971100000|2021-07-22 16:25:00|444.02|438.62|443.66|438.26|444.02|438.62|443.57|438.17|16
1626971110000|2021-07-22 16:25:10|443.69|438.29|443.93|438.53|443.95|438.55|443.69|438.29|21
1626971120000|2021-07-22 16:25:20|443.95|438.55|443.94|438.54|443.95|438.55|443.92|438.52|6
1626971130000|2021-07-22 16:25:30|443.91|438.51|444|438.6|444|438.6|443.89|438.49|17
1626971140000|2021-07-22 16:25:40|444.02|438.62|444.22|438.82|444.24|438.84|444|438.6|10
1626971150000|2021-07-22 16:25:50|444.21|438.81|444.36|438.96|444.5|439.1|444.21|438.81|15
1626971160000|2021-07-22 16:26:00|444.35|438.95|444.35|438.95|444.35|438.95|444.29|438.89|6
1626971170000|2021-07-22 16:26:10|444.36|438.96|444.46|439.06|444.46|439.06|444.34|438.94|12
1626971180000|2021-07-22 16:26:20|444.45|439.05|444.43|439.03|444.46|439.06|444.43|439.03|10
1626971190000|2021-07-22 16:26:30|444.47|439.07|444.52|439.12|444.57|439.17|444.47|439.07|23
1626971200000|2021-07-22 16:26:40|444.5|439.1|444.4|439|444.55|439.15|444.4|439|15
1626971210000|2021-07-22 16:26:50|444.44|439.04|443.82|438.42|444.44|439.04|443.82|438.42|18
1626971220000|2021-07-22 16:27:00|443.78|438.38|443.99|438.59|444.1|438.7|443.78|438.38|24
1626971230000|2021-07-22 16:27:10|444|438.6|443.99|438.59|444.04|438.64|443.99|438.59|13
1626971240000|2021-07-22 16:27:20|444|438.6|444.16|438.76|444.21|438.81|443.99|438.59|20
1626971250000|2021-07-22 16:27:30|444.14|438.74|443.96|438.56|444.14|438.74|443.95|438.55|17
1626971260000|2021-07-22 16:27:40|443.95|438.55|444.02|438.62|444.05|438.65|443.95|438.55|10
1626971270000|2021-07-22 16:27:50|444|438.6|444.12|438.72|444.13|438.73|444|438.6|9
1626971280000|2021-07-22 16:28:00|444.11|438.71|443.93|438.53|444.11|438.71|443.93|438.53|13
1626971290000|2021-07-22 16:28:10|443.92|438.52|443.95|438.55|444|438.6|443.74|438.34|25
1626971300000|2021-07-22 16:28:20|443.93|438.53|443.88|438.48|443.94|438.54|443.81|438.41|25
1626971310000|2021-07-22 16:28:30|443.89|438.49|443.91|438.51|443.97|438.57|443.89|438.49|12
1626971320000|2021-07-22 16:28:40|443.9|438.5|444.08|438.68|444.08|438.68|443.89|438.49|24
1626971330000|2021-07-22 16:28:50|444.02|438.62|444.04|438.64|444.04|438.64|444.01|438.61|6
1626971340000|2021-07-22 16:29:00|443.99|438.59|443.98|438.58|443.99|438.59|443.97|438.57|4
1626971350000|2021-07-22 16:29:10|444.02|438.62|444.02|438.62|444.05|438.65|444.01|438.61|13
1626971360000|2021-07-22 16:29:20|444.04|438.64|444.07|438.67|444.1|438.7|444.03|438.63|15
1626971370000|2021-07-22 16:29:30|444.06|438.66|444.08|438.68|444.08|438.68|444.05|438.65|6
1626971380000|2021-07-22 16:29:40|444.13|438.73|444.08|438.68|444.13|438.73|444.03|438.63|13
1626971390000|2021-07-22 16:29:50|444.09|438.69|444.15|438.75|444.16|438.76|444.09|438.69|10
1626971400000|2021-07-22 16:30:00|444.2|438.8|444.06|438.66|444.2|438.8|443.96|438.56|19
1626971410000|2021-07-22 16:30:10|444.05|438.65|444.1|438.7|444.12|438.72|444.05|438.65|11
1626971420000|2021-07-22 16:30:20|444.11|438.71|444.11|438.71|444.15|438.75|444.08|438.68|11
1626971430000|2021-07-22 16:30:30|444.12|438.72|444.22|438.82|444.23|438.83|444.08|438.68|16
1626971440000|2021-07-22 16:30:40|444.21|438.81|444.29|438.89|444.33|438.93|444.19|438.79|17
1626971450000|2021-07-22 16:30:50|444.3|438.9|444.46|439.06|444.46|439.06|444.3|438.9|10
1626971460000|2021-07-22 16:31:00|444.47|439.07|444.28|438.88|444.47|439.07|444.26|438.86|23
1626971470000|2021-07-22 16:31:10|444.27|438.87|444.28|438.88|444.29|438.89|444.27|438.87|9
1626971480000|2021-07-22 16:31:20|444.24|438.84|444.19|438.79|444.24|438.84|444.16|438.76|14
1626971490000|2021-07-22 16:31:30|444.04|438.64|444.13|438.73|444.15|438.75|443.94|438.54|26
1626971500000|2021-07-22 16:31:40|444.14|438.74|444.16|438.76|444.22|438.82|444.09|438.69|16
1626971510000|2021-07-22 16:31:50|444.12|438.72|444.06|438.66|444.12|438.72|444.04|438.64|9
1626971520000|2021-07-22 16:32:00|444.05|438.65|444.29|438.89|444.29|438.89|444.05|438.65|18
1626971530000|2021-07-22 16:32:10|444.3|438.9|444.26|438.86|444.31|438.91|444.26|438.86|8
1626971540000|2021-07-22 16:32:20|444.27|438.87|444.18|438.78|444.37|438.97|444.18|438.78|16
1626971550000|2021-07-22 16:32:30|444.17|438.77|444.14|438.74|444.17|438.77|444.09|438.69|9
1626971560000|2021-07-22 16:32:40|444.15|438.75|444.23|438.83|444.25|438.85|444.13|438.73|15
1626971570000|2021-07-22 16:32:50|444.24|438.84|444.22|438.82|444.26|438.86|444.2|438.8|16
1626971580000|2021-07-22 16:33:00|444.24|438.84|443.95|438.55|444.25|438.85|443.95|438.55|11
1626971590000|2021-07-22 16:33:10|443.97|438.57|444.08|438.68|444.16|438.76|443.97|438.57|14
1626971600000|2021-07-22 16:33:20|444.04|438.64|444.09|438.69|444.16|438.76|444.04|438.64|12
1626971610000|2021-07-22 16:33:30|444.07|438.67|444.07|438.67|444.09|438.69|444.07|438.67|3
1626971620000|2021-07-22 16:33:40|444.08|438.68|444.21|438.81|444.29|438.89|444.08|438.68|17
1626971630000|2021-07-22 16:33:50|444.2|438.8|444.25|438.85|444.25|438.85|444.2|438.8|11
1626971640000|2021-07-22 16:34:00|444.24|438.84|444.32|438.92|444.32|438.92|444.24|438.84|13
1626971650000|2021-07-22 16:34:10|444.33|438.93|444.35|438.95|444.36|438.96|444.33|438.93|9
1626971660000|2021-07-22 16:34:20|444.39|438.99|444.33|438.93|444.39|438.99|444.29|438.89|6
1626971670000|2021-07-22 16:34:30|444.35|438.95|444.48|439.08|444.52|439.12|444.31|438.91|15
1626971680000|2021-07-22 16:34:40|444.51|439.11|444.33|438.93|444.52|439.12|444.27|438.87|16
1626971690000|2021-07-22 16:34:50|444.3|438.9|444.27|438.87|444.31|438.91|444.24|438.84|8
1626971700000|2021-07-22 16:35:00|444.26|438.86|444.25|438.85|444.27|438.87|444.25|438.85|8
1626971710000|2021-07-22 16:35:10|444.26|438.86|444.36|438.96|444.36|438.96|444.26|438.86|11
1626971720000|2021-07-22 16:35:20|444.38|438.98|444.37|438.97|444.38|438.98|444.37|438.97|4
1626971730000|2021-07-22 16:35:30|444.32|438.92|444.27|438.87|444.32|438.92|444.25|438.85|7
1626971740000|2021-07-22 16:35:40|444.25|438.85|444.24|438.84|444.25|438.85|444.24|438.84|4
1626971750000|2021-07-22 16:35:50|444.27|438.87|444.29|438.89|444.29|438.89|444.26|438.86|6
1626971760000|2021-07-22 16:36:00|444.33|438.93|444.34|438.94|444.34|438.94|444.33|438.93|2
1626971770000|2021-07-22 16:36:10|444.32|438.92|444.34|438.94|444.34|438.94|444.32|438.92|5
1626971780000|2021-07-22 16:36:20|444.33|438.93|444.22|438.82|444.34|438.94|444.22|438.82|9
1626971790000|2021-07-22 16:36:30|444.25|438.85|444.11|438.71|444.25|438.85|444.09|438.69|15
1626971800000|2021-07-22 16:36:40|444.15|438.75|444.09|438.69|444.17|438.77|444.08|438.68|9
1626971810000|2021-07-22 16:36:50|444.11|438.71|443.85|438.45|444.11|438.71|443.84|438.44|10
1626971820000|2021-07-22 16:37:00|443.84|438.44|444.05|438.65|444.05|438.65|443.82|438.42|14
1626971830000|2021-07-22 16:37:10|444.02|438.62|443.83|438.43|444.07|438.67|443.83|438.43|22
1626971840000|2021-07-22 16:37:20|443.86|438.46|443.98|438.58|443.99|438.59|443.86|438.46|10
1626971850000|2021-07-22 16:37:30|444|438.6|443.99|438.59|444|438.6|443.98|438.58|4
1626971860000|2021-07-22 16:37:40|444|438.6|444|438.6|444|438.6|444|438.6|1
1626971870000|2021-07-22 16:37:50|443.93|438.53|443.88|438.48|443.93|438.53|443.86|438.46|9
1626971880000|2021-07-22 16:38:00|443.89|438.49|443.9|438.5|443.92|438.52|443.89|438.49|5
1626971890000|2021-07-22 16:38:10|443.88|438.48|443.87|438.47|443.88|438.48|443.85|438.45|5
1626971900000|2021-07-22 16:38:20|443.86|438.46|443.87|438.47|443.88|438.48|443.86|438.46|4
1626971910000|2021-07-22 16:38:30|443.86|438.46|443.8|438.4|443.86|438.46|443.79|438.39|5
1626971920000|2021-07-22 16:38:40|443.79|438.39|443.8|438.4|443.8|438.4|443.79|438.39|6
1626971930000|2021-07-22 16:38:50|443.81|438.41|443.8|438.4|443.81|438.41|443.8|438.4|2
1626971940000|2021-07-22 16:39:00|443.81|438.41|443.78|438.38|444.09|438.69|443.68|438.28|20
1626971950000|2021-07-22 16:39:10|443.79|438.39|443.79|438.39|443.79|438.39|443.79|438.39|1
1626971960000|2021-07-22 16:39:20|443.78|438.38|443.82|438.42|443.83|438.43|443.78|438.38|4
1626971970000|2021-07-22 16:39:30|443.81|438.41|443.74|438.34|443.82|438.42|443.74|438.34|4
1626971990000|2021-07-22 16:39:50|443.73|438.33|443.45|438.05|443.73|438.33|443.41|438.01|12
1626972000000|2021-07-22 16:40:00|443.46|438.06|443.71|438.31|443.76|438.36|443.46|438.06|14
1626972010000|2021-07-22 16:40:10|443.72|438.32|443.91|438.51|443.93|438.53|443.72|438.32|9
1626972020000|2021-07-22 16:40:20|443.93|438.53|444.05|438.65|444.05|438.65|443.93|438.53|8
1626972030000|2021-07-22 16:40:30|444.04|438.64|444.09|438.69|444.09|438.69|444.04|438.64|7
1626972040000|2021-07-22 16:40:40|444.1|438.7|444.09|438.69|444.1|438.7|444.08|438.68|6
1626972050000|2021-07-22 16:40:50|444.1|438.7|444.1|438.7|444.1|438.7|444.1|438.7|1
1626972060000|2021-07-22 16:41:00|444.11|438.71|444.14|438.74|444.14|438.74|444.11|438.71|7
1626972070000|2021-07-22 16:41:10|444.08|438.68|444.11|438.71|444.18|438.78|444.02|438.62|12
1626972080000|2021-07-22 16:41:20|444.13|438.73|444.17|438.77|444.26|438.86|444.11|438.71|12
1626972090000|2021-07-22 16:41:30|444.2|438.8|444.29|438.89|444.29|438.89|444.19|438.79|8
1626972100000|2021-07-22 16:41:40|444.3|438.9|444.33|438.93|444.33|438.93|444.26|438.86|8
1626972110000|2021-07-22 16:41:50|444.36|438.96|444.36|438.96|444.36|438.96|444.36|438.96|1
1626972120000|2021-07-22 16:42:00|444.3|438.9|444.23|438.83|444.3|438.9|444.16|438.76|20
1626972130000|2021-07-22 16:42:10|444.24|438.84|444.41|439.01|444.41|439.01|444.24|438.84|9
1626972140000|2021-07-22 16:42:20|444.4|439|444.41|439.01|444.42|439.02|444.4|439|7
1626972150000|2021-07-22 16:42:30|444.38|438.98|444.29|438.89|444.38|438.98|444.22|438.82|21
1626972160000|2021-07-22 16:42:40|444.28|438.88|444.31|438.91|444.31|438.91|444.27|438.87|8
1626972170000|2021-07-22 16:42:50|444.3|438.9|444.4|439|444.44|439.04|444.29|438.89|13
1626972180000|2021-07-22 16:43:00|444.43|439.03|444.53|439.13|444.59|439.19|444.43|439.03|14
1626972190000|2021-07-22 16:43:10|444.56|439.16|444.43|439.03|444.56|439.16|444.43|439.03|5
1626972200000|2021-07-22 16:43:20|444.44|439.04|444.48|439.08|444.5|439.1|444.44|439.04|5
1626972220000|2021-07-22 16:43:40|444.5|439.1|444.48|439.08|444.5|439.1|444.48|439.08|2
1626972230000|2021-07-22 16:43:50|444.43|439.03|444.47|439.07|444.47|439.07|444.35|438.95|11
1626972270000|2021-07-22 16:44:30|444.5|439.1|444.61|439.21|444.61|439.21|444.47|439.07|3
1626972280000|2021-07-22 16:44:40|444.69|439.29|444.88|439.48|444.99|439.59|444.69|439.29|15
1626972290000|2021-07-22 16:44:50|444.86|439.46|444.73|439.33|444.86|439.46|444.73|439.33|9
1626972300000|2021-07-22 16:45:00|444.72|439.32|444.71|439.31|444.75|439.35|444.7|439.3|8
1626972310000|2021-07-22 16:45:10|444.72|439.32|444.74|439.34|444.74|439.34|444.68|439.28|15
1626972320000|2021-07-22 16:45:20|444.73|439.33|444.67|439.27|444.73|439.33|444.67|439.27|13
1626972330000|2021-07-22 16:45:30|444.68|439.28|444.68|439.28|444.72|439.32|444.6|439.2|21
1626972340000|2021-07-22 16:45:40|444.67|439.27|444.74|439.34|444.74|439.34|444.67|439.27|6
1626972350000|2021-07-22 16:45:50|444.72|439.32|444.64|439.24|444.72|439.32|444.62|439.22|7
1626972360000|2021-07-22 16:46:00|444.63|439.23|444.62|439.22|444.63|439.23|444.54|439.14|16
1626972370000|2021-07-22 16:46:10|444.65|439.25|444.82|439.42|444.82|439.42|444.62|439.22|4
1626972380000|2021-07-22 16:46:20|444.85|439.45|444.74|439.34|444.87|439.47|444.74|439.34|8
1626972390000|2021-07-22 16:46:30|444.67|439.27|444.94|439.54|445.02|439.62|444.67|439.27|10
1626972400000|2021-07-22 16:46:40|444.95|439.55|444.95|439.55|444.95|439.55|444.95|439.55|1
1626972410000|2021-07-22 16:46:50|444.97|439.57|444.96|439.56|444.97|439.57|444.96|439.56|2
1626972420000|2021-07-22 16:47:00|444.94|439.54|444.96|439.56|444.96|439.56|444.92|439.52|7
1626972430000|2021-07-22 16:47:10|444.93|439.53|445.03|439.63|445.03|439.63|444.93|439.53|6
1626972460000|2021-07-22 16:47:40|445.05|439.65|445.12|439.72|445.12|439.72|445.05|439.65|2
1626972470000|2021-07-22 16:47:50|445.09|439.69|445.14|439.74|445.27|439.87|445.05|439.65|20
1626972480000|2021-07-22 16:48:00|445.15|439.75|445.27|439.87|445.3|439.9|445.11|439.71|25
1626972490000|2021-07-22 16:48:10|445.19|439.79|445.28|439.88|445.28|439.88|445.18|439.78|11
1626972500000|2021-07-22 16:48:20|445.2|439.8|445.09|439.69|445.21|439.81|445.09|439.69|12
1626972510000|2021-07-22 16:48:30|445.1|439.7|445.05|439.65|445.11|439.71|445.05|439.65|10
1626972520000|2021-07-22 16:48:40|445.06|439.66|445.07|439.67|445.1|439.7|445.06|439.66|4
1626972530000|2021-07-22 16:48:50|445.09|439.69|445.22|439.82|445.22|439.82|445.09|439.69|15
1626972540000|2021-07-22 16:49:00|445.11|439.71|445.28|439.88|445.28|439.88|445.11|439.71|8
1626972550000|2021-07-22 16:49:10|445.29|439.89|445.31|439.91|445.31|439.91|445.29|439.89|3
1626972560000|2021-07-22 16:49:20|445.38|439.98|445.36|439.96|445.38|439.98|445.31|439.91|10
1626972570000|2021-07-22 16:49:30|445.37|439.97|445.24|439.84|445.38|439.98|445.24|439.84|11
1626972580000|2021-07-22 16:49:40|445.23|439.83|445.28|439.88|445.3|439.9|445.2|439.8|6
1626972590000|2021-07-22 16:49:50|445.27|439.87|445.25|439.85|445.33|439.93|445.24|439.84|11
1626972600000|2021-07-22 16:50:00|445.23|439.83|445.19|439.79|445.25|439.85|445.17|439.77|21
1626972610000|2021-07-22 16:50:10|445.18|439.78|445.24|439.84|445.29|439.89|445.18|439.78|10
1626972620000|2021-07-22 16:50:20|445.23|439.83|445.31|439.91|445.32|439.92|445.22|439.82|9
1626972630000|2021-07-22 16:50:30|445.3|439.9|445.3|439.9|445.3|439.9|445.3|439.9|1
1626972640000|2021-07-22 16:50:40|445.29|439.89|445.25|439.85|445.29|439.89|445.24|439.84|13
1626972650000|2021-07-22 16:50:50|445.28|439.88|445.21|439.81|445.28|439.88|445.16|439.76|16
1626972660000|2021-07-22 16:51:00|445.23|439.83|445.22|439.82|445.28|439.88|445.18|439.78|19
1626972670000|2021-07-22 16:51:10|445.21|439.81|445.21|439.81|445.22|439.82|445.2|439.8|4
1626972680000|2021-07-22 16:51:20|445.19|439.79|445.19|439.79|445.2|439.8|445.17|439.77|8
1626972690000|2021-07-22 16:51:30|445.2|439.8|445.17|439.77|445.2|439.8|445.17|439.77|2
1626972700000|2021-07-22 16:51:40|445.2|439.8|445.19|439.79|445.2|439.8|445.18|439.78|4
1626972710000|2021-07-22 16:51:50|445.17|439.77|445.13|439.73|445.17|439.77|445.12|439.72|26
1626972720000|2021-07-22 16:52:00|445.16|439.76|445.08|439.68|445.16|439.76|445.08|439.68|12
1626972730000|2021-07-22 16:52:10|445.1|439.7|445.16|439.76|445.16|439.76|445.1|439.7|13
1626972740000|2021-07-22 16:52:20|445.14|439.74|445.19|439.79|445.26|439.86|445.13|439.73|16
1626972750000|2021-07-22 16:52:30|445.2|439.8|445.19|439.79|445.22|439.82|445.19|439.79|7
1626972760000|2021-07-22 16:52:40|445.2|439.8|445.19|439.79|445.21|439.81|445.19|439.79|5
1626972770000|2021-07-22 16:52:50|445.2|439.8|445.21|439.81|445.22|439.82|445.18|439.78|13
1626972780000|2021-07-22 16:53:00|445.22|439.82|445.27|439.87|445.27|439.87|445.17|439.77|4
1626972800000|2021-07-22 16:53:20|445.25|439.85|445.27|439.87|445.27|439.87|445.25|439.85|2
1626972810000|2021-07-22 16:53:30|445.22|439.82|445.22|439.82|445.27|439.87|445.2|439.8|12
1626972830000|2021-07-22 16:53:50|445.27|439.87|445.17|439.77|445.27|439.87|445.17|439.77|7
1626972840000|2021-07-22 16:54:00|445.2|439.8|444.93|439.53|445.2|439.8|444.82|439.42|18
1626972850000|2021-07-22 16:54:10|444.97|439.57|444.98|439.58|445.09|439.69|444.97|439.57|25
1626972860000|2021-07-22 16:54:20|444.95|439.55|444.8|439.4|444.95|439.55|444.8|439.4|10
1626972870000|2021-07-22 16:54:30|444.77|439.37|444.84|439.44|444.89|439.49|444.77|439.37|18
1626972880000|2021-07-22 16:54:40|444.85|439.45|444.74|439.34|444.9|439.5|444.74|439.34|20
1626972890000|2021-07-22 16:54:50|444.73|439.33|444.74|439.34|444.74|439.34|444.71|439.31|6
1626972900000|2021-07-22 16:55:00|444.75|439.35|444.72|439.32|444.75|439.35|444.71|439.31|5
1626972910000|2021-07-22 16:55:10|444.71|439.31|444.72|439.32|444.72|439.32|444.71|439.31|2
1626972920000|2021-07-22 16:55:20|444.68|439.28|444.72|439.32|444.72|439.32|444.68|439.28|2
1626972930000|2021-07-22 16:55:30|444.74|439.34|444.72|439.32|444.74|439.34|444.72|439.32|4
1626972940000|2021-07-22 16:55:40|444.71|439.31|444.72|439.32|444.74|439.34|444.71|439.31|8
1626972950000|2021-07-22 16:55:50|444.74|439.34|444.71|439.31|444.74|439.34|444.71|439.31|3
1626972960000|2021-07-22 16:56:00|444.7|439.3|444.57|439.17|444.7|439.3|444.51|439.11|12
1626972970000|2021-07-22 16:56:10|444.55|439.15|444.55|439.15|444.55|439.15|444.53|439.13|8
1626972980000|2021-07-22 16:56:20|444.56|439.16|444.58|439.18|444.6|439.2|444.53|439.13|11
1626972990000|2021-07-22 16:56:30|444.62|439.22|444.55|439.15|444.62|439.22|444.54|439.14|5
1626973000000|2021-07-22 16:56:40|444.54|439.14|444.55|439.15|444.56|439.16|444.54|439.14|9
1626973010000|2021-07-22 16:56:50|444.54|439.14|444.55|439.15|444.56|439.16|444.54|439.14|4
1626973020000|2021-07-22 16:57:00|444.54|439.14|444.57|439.17|444.61|439.21|444.54|439.14|11
1626973040000|2021-07-22 16:57:20|444.52|439.12|444.45|439.05|444.52|439.12|444.45|439.05|3
1626973050000|2021-07-22 16:57:30|444.46|439.06|444.47|439.07|444.48|439.08|444.45|439.05|10
1626973060000|2021-07-22 16:57:40|444.48|439.08|444.43|439.03|444.48|439.08|444.41|439.01|6
1626973070000|2021-07-22 16:57:50|444.42|439.02|444.39|438.99|444.43|439.03|444.39|438.99|10
1626973080000|2021-07-22 16:58:00|444.38|438.98|444.4|439|444.4|439|444.38|438.98|3
1626973090000|2021-07-22 16:58:10|444.45|439.05|444.57|439.17|444.57|439.17|444.45|439.05|6
1626973110000|2021-07-22 16:58:30|444.6|439.2|444.63|439.23|444.63|439.23|444.6|439.2|2
1626973120000|2021-07-22 16:58:40|444.69|439.29|444.7|439.3|444.7|439.3|444.69|439.29|2
1626973130000|2021-07-22 16:58:50|444.73|439.33|444.77|439.37|444.77|439.37|444.73|439.33|3
1626973140000|2021-07-22 16:59:00|444.76|439.36|444.73|439.33|444.76|439.36|444.73|439.33|4
1626973150000|2021-07-22 16:59:10|444.75|439.35|444.72|439.32|444.75|439.35|444.72|439.32|3
1626973160000|2021-07-22 16:59:20|444.74|439.34|444.71|439.31|444.74|439.34|444.67|439.27|11
1626973170000|2021-07-22 16:59:30|444.72|439.32|444.71|439.31|444.73|439.33|444.7|439.3|8
1626973180000|2021-07-22 16:59:40|444.72|439.32|444.74|439.34|444.74|439.34|444.72|439.32|2
1626973200000|2021-07-22 17:00:00|444.77|439.37|444.86|439.46|444.86|439.46|444.77|439.37|4
1626973210000|2021-07-22 17:00:10|444.84|439.44|444.84|439.44|444.87|439.47|444.83|439.43|14
1626973220000|2021-07-22 17:00:20|444.83|439.43|444.57|439.17|444.83|439.43|444.57|439.17|18
1626973230000|2021-07-22 17:00:30|444.56|439.16|444.52|439.12|444.56|439.16|444.51|439.11|15
1626973240000|2021-07-22 17:00:40|444.54|439.14|444.6|439.2|444.6|439.2|444.54|439.14|6
1626973250000|2021-07-22 17:00:50|444.62|439.22|444.68|439.28|444.73|439.33|444.62|439.22|7
1626973260000|2021-07-22 17:01:00|444.66|439.26|444.62|439.22|444.67|439.27|444.62|439.22|19
1626973270000|2021-07-22 17:01:10|444.64|439.24|444.79|439.39|444.79|439.39|444.64|439.24|14
1626973280000|2021-07-22 17:01:20|444.83|439.43|444.83|439.43|444.83|439.43|444.83|439.43|1
1626973290000|2021-07-22 17:01:30|444.84|439.44|444.91|439.51|444.91|439.51|444.84|439.44|3
1626973300000|2021-07-22 17:01:40|445|439.6|445|439.6|445|439.6|445|439.6|1
1626973310000|2021-07-22 17:01:50|445.02|439.62|445.09|439.69|445.11|439.71|445.02|439.62|4
1626973320000|2021-07-22 17:02:00|445.1|439.7|445.44|440.04|445.7|440.3|445.1|439.7|20
1626973330000|2021-07-22 17:02:10|445.46|440.06|445.55|440.15|445.56|440.16|445.35|439.95|27
1626973340000|2021-07-22 17:02:20|445.52|440.12|445.53|440.13|445.55|440.15|445.5|440.1|11
1626973350000|2021-07-22 17:02:30|445.55|440.15|445.54|440.14|445.56|440.16|445.54|440.14|5
1626973360000|2021-07-22 17:02:40|445.55|440.15|445.53|440.13|445.56|440.16|445.51|440.11|6
1626973370000|2021-07-22 17:02:50|445.51|440.11|445.58|440.18|445.58|440.18|445.51|440.11|15
1626973380000|2021-07-22 17:03:00|445.57|440.17|445.56|440.16|445.58|440.18|445.56|440.16|6
1626973390000|2021-07-22 17:03:10|445.57|440.17|445.65|440.25|445.67|440.27|445.56|440.16|9
1626973400000|2021-07-22 17:03:20|445.64|440.24|445.7|440.3|445.73|440.33|445.62|440.22|14
1626973410000|2021-07-22 17:03:30|445.69|440.29|445.65|440.25|445.71|440.31|445.63|440.23|14
1626973420000|2021-07-22 17:03:40|445.64|440.24|445.53|440.13|445.66|440.26|445.49|440.09|16
1626973430000|2021-07-22 17:03:50|445.51|440.11|445.49|440.09|445.52|440.12|445.48|440.08|10
1626973440000|2021-07-22 17:04:00|445.5|440.1|445.57|440.17|445.58|440.18|445.5|440.1|9
1626973450000|2021-07-22 17:04:10|445.59|440.19|445.57|440.17|445.59|440.19|445.53|440.13|15
1626973460000|2021-07-22 17:04:20|445.56|440.16|445.45|440.05|445.56|440.16|445.41|440.01|15
1626973470000|2021-07-22 17:04:30|445.44|440.04|445.46|440.06|445.5|440.1|445.44|440.04|11
1626973480000|2021-07-22 17:04:40|445.48|440.08|445.56|440.16|445.56|440.16|445.43|440.03|13
1626973490000|2021-07-22 17:04:50|445.55|440.15|445.39|439.99|445.55|440.15|445.34|439.94|15
1626973500000|2021-07-22 17:05:00|445.38|439.98|445.34|439.94|445.39|439.99|445.34|439.94|5
1626973510000|2021-07-22 17:05:10|445.36|439.96|445.35|439.95|445.36|439.96|445.34|439.94|5
1626973520000|2021-07-22 17:05:20|445.33|439.93|445.3|439.9|445.39|439.99|445.3|439.9|5
1626973530000|2021-07-22 17:05:30|445.34|439.94|445.33|439.93|445.34|439.94|445.33|439.93|2
1626973540000|2021-07-22 17:05:40|445.31|439.91|445.31|439.91|445.31|439.91|445.31|439.91|1
1626973550000|2021-07-22 17:05:50|445.28|439.88|445.12|439.72|445.28|439.88|445.12|439.72|4
1626973560000|2021-07-22 17:06:00|445.13|439.73|445.18|439.78|445.2|439.8|445.06|439.66|11
1626973570000|2021-07-22 17:06:10|445.2|439.8|445.19|439.79|445.2|439.8|445.14|439.74|4
1626973580000|2021-07-22 17:06:20|445.17|439.77|445.32|439.92|445.33|439.93|445.17|439.77|10
1626973590000|2021-07-22 17:06:30|445.31|439.91|445.31|439.91|445.34|439.94|445.31|439.91|10
1626973600000|2021-07-22 17:06:40|445.32|439.92|445.26|439.86|445.32|439.92|445.26|439.86|2
1626973610000|2021-07-22 17:06:50|445.27|439.87|445.42|440.02|445.43|440.03|445.27|439.87|19
1626973620000|2021-07-22 17:07:00|445.41|440.01|445.53|440.13|445.55|440.15|445.4|440|21
1626973630000|2021-07-22 17:07:10|445.56|440.16|445.64|440.24|445.65|440.25|445.53|440.13|17
1626973640000|2021-07-22 17:07:20|445.63|440.23|445.61|440.21|445.63|440.23|445.57|440.17|7
1626973650000|2021-07-22 17:07:30|445.62|440.22|445.68|440.28|445.69|440.29|445.59|440.19|12
1626973660000|2021-07-22 17:07:40|445.67|440.27|445.67|440.27|445.67|440.27|445.67|440.27|1
1626973670000|2021-07-22 17:07:50|445.66|440.26|445.65|440.25|445.66|440.26|445.65|440.25|2
1626973680000|2021-07-22 17:08:00|445.63|440.23|445.65|440.25|445.67|440.27|445.63|440.23|4
1626973690000|2021-07-22 17:08:10|445.62|440.22|445.51|440.11|445.62|440.22|445.49|440.09|7
1626973700000|2021-07-22 17:08:20|445.5|440.1|445.58|440.18|445.58|440.18|445.36|439.96|23
1626973710000|2021-07-22 17:08:30|445.59|440.19|445.52|440.12|445.6|440.2|445.52|440.12|11
1626973720000|2021-07-22 17:08:40|445.57|440.17|445.52|440.12|445.57|440.17|445.5|440.1|10
1626973730000|2021-07-22 17:08:50|445.51|440.11|445.56|440.16|445.56|440.16|445.51|440.11|7
1626973740000|2021-07-22 17:09:00|445.55|440.15|445.81|440.41|445.81|440.41|445.55|440.15|10
1626973750000|2021-07-22 17:09:10|445.86|440.46|445.93|440.53|445.97|440.57|445.86|440.46|4
1626973760000|2021-07-22 17:09:20|445.97|440.57|446|440.6|446|440.6|445.97|440.57|2
1626973770000|2021-07-22 17:09:30|446.09|440.69|446.23|440.83|446.23|440.83|446.09|440.69|4
1626973780000|2021-07-22 17:09:40|446.22|440.82|446.23|440.83|446.23|440.83|446.22|440.82|2
1626973790000|2021-07-22 17:09:50|446.19|440.79|446.36|440.96|446.36|440.96|446.19|440.79|6
1626973810000|2021-07-22 17:10:10|446.35|440.95|446.39|440.99|446.39|440.99|446.35|440.95|5
1626973820000|2021-07-22 17:10:20|446.41|441.01|446.34|440.94|446.42|441.02|446.34|440.94|14
1626973830000|2021-07-22 17:10:30|446.36|440.96|446.79|441.39|446.83|441.43|446.3|440.9|31
1626973840000|2021-07-22 17:10:40|446.78|441.38|446.64|441.24|446.78|441.38|446.62|441.22|13
1626973850000|2021-07-22 17:10:50|446.65|441.25|446.71|441.31|446.73|441.33|446.64|441.24|17
1626973860000|2021-07-22 17:11:00|446.76|441.36|446.98|441.58|446.98|441.58|446.76|441.36|7
1626973870000|2021-07-22 17:11:10|446.99|441.59|447.19|441.79|447.2|441.8|446.99|441.59|14
1626973880000|2021-07-22 17:11:20|447.11|441.71|447.2|441.8|447.33|441.93|447.1|441.7|20
1626973890000|2021-07-22 17:11:30|447.19|441.79|446.82|441.42|447.19|441.79|446.78|441.38|20
1626973900000|2021-07-22 17:11:40|446.81|441.41|446.82|441.42|446.83|441.43|446.8|441.4|12
1626973910000|2021-07-22 17:11:50|446.81|441.41|446.83|441.43|446.83|441.43|446.81|441.41|3
1626973920000|2021-07-22 17:12:00|446.84|441.44|446.84|441.44|446.84|441.44|446.83|441.43|3
1626973930000|2021-07-22 17:12:10|446.83|441.43|446.86|441.46|446.86|441.46|446.83|441.43|3
1626973940000|2021-07-22 17:12:20|446.85|441.45|446.85|441.45|446.86|441.46|446.83|441.43|7
1626973950000|2021-07-22 17:12:30|446.86|441.46|446.96|441.56|446.99|441.59|446.86|441.46|11
1626973960000|2021-07-22 17:12:40|446.97|441.57|446.99|441.59|446.99|441.59|446.95|441.55|9
1626973970000|2021-07-22 17:12:50|447.01|441.61|447.02|441.62|447.02|441.62|447.01|441.61|2
1626973980000|2021-07-22 17:13:00|447.01|441.61|447.04|441.64|447.04|441.64|447|441.6|6
1626973990000|2021-07-22 17:13:10|447.06|441.66|447.04|441.64|447.06|441.66|447.04|441.64|4
1626974000000|2021-07-22 17:13:20|447.05|441.65|447.25|441.85|447.25|441.85|447.05|441.65|12
1626974010000|2021-07-22 17:13:30|447.26|441.86|447.28|441.88|447.28|441.88|447.26|441.86|2
1626974020000|2021-07-22 17:13:40|447.29|441.89|447.47|442.07|447.47|442.07|447.26|441.86|5
1626974030000|2021-07-22 17:13:50|447.39|441.99|447.18|441.78|447.39|441.99|447.18|441.78|12
1626974040000|2021-07-22 17:14:00|447.19|441.79|447.39|441.99|447.39|441.99|447.18|441.78|15
1626974050000|2021-07-22 17:14:10|447.42|442.02|447.52|442.12|447.52|442.12|447.42|442.02|5
1626974060000|2021-07-22 17:14:20|447.45|442.05|447.32|441.92|447.45|442.05|447.27|441.87|8
1626974070000|2021-07-22 17:14:30|447.33|441.93|447.32|441.92|447.33|441.93|447.32|441.92|2
1626974080000|2021-07-22 17:14:40|447.33|441.93|447.23|441.83|447.33|441.93|447.22|441.82|17
1626974090000|2021-07-22 17:14:50|447.22|441.82|447.22|441.82|447.24|441.84|447.22|441.82|4
1626974100000|2021-07-22 17:15:00|447.21|441.81|447.22|441.82|447.22|441.82|447.15|441.75|4
1626974110000|2021-07-22 17:15:10|447.16|441.76|447.12|441.72|447.16|441.76|447.01|441.61|22
1626974120000|2021-07-22 17:15:20|447.15|441.75|447.14|441.74|447.15|441.75|447.12|441.72|3
1626974130000|2021-07-22 17:15:30|447.15|441.75|447.22|441.82|447.3|441.9|447.15|441.75|9
1626974140000|2021-07-22 17:15:40|447.23|441.83|447.21|441.81|447.25|441.85|447.19|441.79|6
1626974150000|2021-07-22 17:15:50|447.23|441.83|447.2|441.8|447.23|441.83|447.2|441.8|2
1626974160000|2021-07-22 17:16:00|447.19|441.79|447.2|441.8|447.21|441.81|447.19|441.79|4
1626974170000|2021-07-22 17:16:10|447.21|441.81|447.07|441.67|447.21|441.81|447.07|441.67|14
1626974180000|2021-07-22 17:16:20|447.06|441.66|446.99|441.59|447.06|441.66|446.98|441.58|19
1626974190000|2021-07-22 17:16:30|446.93|441.53|446.9|441.5|446.96|441.56|446.88|441.48|10
1626974200000|2021-07-22 17:16:40|446.73|441.33|446.69|441.29|446.77|441.37|446.69|441.29|6
1626974210000|2021-07-22 17:16:50|446.58|441.18|446.57|441.17|446.59|441.19|446.55|441.15|17
1626974220000|2021-07-22 17:17:00|446.58|441.18|446.77|441.37|446.81|441.41|446.58|441.18|20
1626974230000|2021-07-22 17:17:10|446.78|441.38|446.76|441.36|446.79|441.39|446.74|441.34|16
1626974240000|2021-07-22 17:17:20|446.74|441.34|446.59|441.19|446.74|441.34|446.58|441.18|16
1626974250000|2021-07-22 17:17:30|446.58|441.18|446.61|441.21|446.61|441.21|446.58|441.18|10
1626974260000|2021-07-22 17:17:40|446.59|441.19|446.5|441.1|446.62|441.22|446.5|441.1|7
1626974270000|2021-07-22 17:17:50|446.48|441.08|446.5|441.1|446.5|441.1|446.44|441.04|11
1626974280000|2021-07-22 17:18:00|446.44|441.04|446.44|441.04|446.44|441.04|446.44|441.04|1
1626974290000|2021-07-22 17:18:10|446.47|441.07|446.45|441.05|446.52|441.12|446.44|441.04|11
1626974300000|2021-07-22 17:18:20|446.5|441.1|446.47|441.07|446.5|441.1|446.45|441.05|6
1626974310000|2021-07-22 17:18:30|446.53|441.13|446.53|441.13|446.53|441.13|446.52|441.12|3
1626974320000|2021-07-22 17:18:40|446.52|441.12|446.48|441.08|446.52|441.12|446.46|441.06|6
1626974330000|2021-07-22 17:18:50|446.4|441|446.38|440.98|446.4|441|446.38|440.98|4
1626974340000|2021-07-22 17:19:00|446.37|440.97|446.46|441.06|446.47|441.07|446.37|440.97|4
1626974360000|2021-07-22 17:19:20|446.45|441.05|446.36|440.96|446.45|441.05|446.35|440.95|17
1626974370000|2021-07-22 17:19:30|446.39|440.99|446.39|440.99|446.4|441|446.36|440.96|6
1626974380000|2021-07-22 17:19:40|446.36|440.96|446.46|441.06|446.49|441.09|446.35|440.95|10
1626974390000|2021-07-22 17:19:50|446.47|441.07|446.46|441.06|446.47|441.07|446.46|441.06|2
1626974400000|2021-07-22 17:20:00|446.44|441.04|446.4|441|446.48|441.08|446.38|440.98|14
1626974410000|2021-07-22 17:20:10|446.41|441.01|446.36|440.96|446.48|441.08|446.31|440.91|17
1626974420000|2021-07-22 17:20:20|446.35|440.95|446.33|440.93|446.35|440.95|446.3|440.9|9
1626974430000|2021-07-22 17:20:30|446.35|440.95|446.34|440.94|446.35|440.95|446.32|440.92|9
1626974440000|2021-07-22 17:20:40|446.32|440.92|446.32|440.92|446.32|440.92|446.3|440.9|8
1626974450000|2021-07-22 17:20:50|446.33|440.93|446.27|440.87|446.33|440.93|446.24|440.84|8
1626974460000|2021-07-22 17:21:00|446.28|440.88|446.27|440.87|446.28|440.88|446.24|440.84|4
1626974470000|2021-07-22 17:21:10|446.22|440.82|446.18|440.78|446.22|440.82|446.17|440.77|9
1626974480000|2021-07-22 17:21:20|446.11|440.71|446.28|440.88|446.3|440.9|446.02|440.62|19
1626974490000|2021-07-22 17:21:30|446.26|440.86|446.19|440.79|446.27|440.87|445.98|440.58|23
1626974500000|2021-07-22 17:21:40|446.23|440.83|446.14|440.74|446.24|440.84|446.13|440.73|5
1626974510000|2021-07-22 17:21:50|446.16|440.76|446.18|440.78|446.18|440.78|446.16|440.76|2
1626974520000|2021-07-22 17:22:00|446.12|440.72|446.05|440.65|446.12|440.72|446.03|440.63|12
1626974530000|2021-07-22 17:22:10|446.04|440.64|445.98|440.58|446.05|440.65|445.98|440.58|14
1626974540000|2021-07-22 17:22:20|446|440.6|446.23|440.83|446.23|440.83|446|440.6|9
1626974550000|2021-07-22 17:22:30|446.2|440.8|446.44|441.04|446.45|441.05|446.2|440.8|11
1626974570000|2021-07-22 17:22:50|446.45|441.05|447.03|441.63|447.03|441.63|446.45|441.05|14
1626974580000|2021-07-22 17:23:00|447.08|441.68|447.05|441.65|447.09|441.69|447.05|441.65|6
1626974590000|2021-07-22 17:23:10|447.02|441.62|447|441.6|447.02|441.62|446.82|441.42|18
1626974600000|2021-07-22 17:23:20|446.99|441.59|447.04|441.64|447.04|441.64|446.99|441.59|4
1626974620000|2021-07-22 17:23:40|447.01|441.61|447.01|441.61|447.01|441.61|447.01|441.61|1
1626974630000|2021-07-22 17:23:50|447.06|441.66|447.22|441.82|447.22|441.82|447.06|441.66|8
1626974640000|2021-07-22 17:24:00|447.25|441.85|447.3|441.9|447.3|441.9|447.25|441.85|4
1626974650000|2021-07-22 17:24:10|447.37|441.97|447.38|441.98|447.38|441.98|447.37|441.97|2
1626974660000|2021-07-22 17:24:20|447.41|442.01|447.65|442.25|447.81|442.41|447.41|442.01|6
1626974670000|2021-07-22 17:24:30|447.66|442.26|447.42|442.02|447.66|442.26|447.38|441.98|18
1626974680000|2021-07-22 17:24:40|447.43|442.03|447.37|441.97|447.43|442.03|447.36|441.96|9
1626974690000|2021-07-22 17:24:50|447.36|441.96|447.33|441.93|447.37|441.97|447.33|441.93|4
1626974700000|2021-07-22 17:25:00|447.32|441.92|447.3|441.9|447.32|441.92|447.28|441.88|16
1626974710000|2021-07-22 17:25:10|447.31|441.91|447.34|441.94|447.35|441.95|447.31|441.91|5
1626974720000|2021-07-22 17:25:20|447.33|441.93|447.33|441.93|447.36|441.96|447.33|441.93|8
1626974730000|2021-07-22 17:25:30|447.34|441.94|447.44|442.04|447.44|442.04|447.33|441.93|8
1626974740000|2021-07-22 17:25:40|447.43|442.03|447.46|442.06|447.46|442.06|447.42|442.02|8
1626974750000|2021-07-22 17:25:50|447.43|442.03|447.45|442.05|447.45|442.05|447.43|442.03|7
1626974760000|2021-07-22 17:26:00|447.44|442.04|447.25|441.85|447.44|442.04|447.21|441.81|24
1626974770000|2021-07-22 17:26:10|447.27|441.87|447.23|441.83|447.27|441.87|447.22|441.82|8
1626974780000|2021-07-22 17:26:20|447.22|441.82|447.24|441.84|447.24|441.84|447.22|441.82|3
1626974790000|2021-07-22 17:26:30|447.23|441.83|447.26|441.86|447.26|441.86|447.23|441.83|3
1626974800000|2021-07-22 17:26:40|447.28|441.88|447.27|441.87|447.28|441.88|447.26|441.86|6
1626974810000|2021-07-22 17:26:50|447.28|441.88|447.28|441.88|447.28|441.88|447.28|441.88|1
1626974820000|2021-07-22 17:27:00|447.2|441.8|447.22|441.82|447.22|441.82|447.17|441.77|3
1626974830000|2021-07-22 17:27:10|447.2|441.8|447.22|441.82|447.23|441.83|447.2|441.8|3
1626974840000|2021-07-22 17:27:20|447.23|441.83|447.14|441.74|447.23|441.83|447.12|441.72|9
1626974850000|2021-07-22 17:27:30|447.15|441.75|447.32|441.92|447.34|441.94|447.15|441.75|17
1626974860000|2021-07-22 17:27:40|447.33|441.93|447.32|441.92|447.37|441.97|447.31|441.91|8
1626974870000|2021-07-22 17:27:50|447.35|441.95|447.34|441.94|447.35|441.95|447.3|441.9|9
1626974880000|2021-07-22 17:28:00|447.3|441.9|447.19|441.79|447.33|441.93|447.19|441.79|15
1626974890000|2021-07-22 17:28:10|447.16|441.76|447.15|441.75|447.23|441.83|447.15|441.75|11
1626974900000|2021-07-22 17:28:20|447.16|441.76|447.25|441.85|447.25|441.85|447.16|441.76|7
1626974910000|2021-07-22 17:28:30|447.18|441.78|447.49|442.09|447.49|442.09|447.18|441.78|8
1626974920000|2021-07-22 17:28:40|447.5|442.1|447.48|442.08|447.51|442.11|447.48|442.08|5
1626974930000|2021-07-22 17:28:50|447.49|442.09|447.48|442.08|447.49|442.09|447.47|442.07|4
1626974940000|2021-07-22 17:29:00|447.5|442.1|447.49|442.09|447.5|442.1|447.49|442.09|2
1626974950000|2021-07-22 17:29:10|447.5|442.1|447.7|442.3|447.74|442.34|447.49|442.09|12
1626974960000|2021-07-22 17:29:20|447.71|442.31|447.74|442.34|447.74|442.34|447.69|442.29|8
1626974970000|2021-07-22 17:29:30|447.73|442.33|447.62|442.22|447.76|442.36|447.61|442.21|7
1626974980000|2021-07-22 17:29:40|447.55|442.15|447.55|442.15|447.6|442.2|447.53|442.13|18
1626974990000|2021-07-22 17:29:50|447.56|442.16|447.55|442.15|447.57|442.17|447.54|442.14|12
1626975000000|2021-07-22 17:30:00|447.57|442.17|447.55|442.15|447.57|442.17|447.54|442.14|4
1626975010000|2021-07-22 17:30:10|447.54|442.14|447.42|442.02|447.54|442.14|447.33|441.93|20
1626975020000|2021-07-22 17:30:20|447.43|442.03|447.43|442.03|447.43|442.03|447.42|442.02|5
1626975030000|2021-07-22 17:30:30|447.42|442.02|447|441.6|447.43|442.03|447|441.6|23
1626975040000|2021-07-22 17:30:40|447.06|441.66|446.96|441.56|447.06|441.66|446.89|441.49|21
1626975050000|2021-07-22 17:30:50|446.91|441.51|447|441.6|447.01|441.61|446.91|441.51|15
1626975060000|2021-07-22 17:31:00|446.99|441.59|446.89|441.49|447|441.6|446.89|441.49|10
1626975070000|2021-07-22 17:31:10|446.86|441.46|446.44|441.04|446.86|441.46|446.44|441.04|16
1626975080000|2021-07-22 17:31:20|446.46|441.06|446.43|441.03|446.46|441.06|446.42|441.02|12
1626975090000|2021-07-22 17:31:30|446.42|441.02|446.42|441.02|446.42|441.02|446.42|441.02|1
1626975100000|2021-07-22 17:31:40|446.44|441.04|446.36|440.96|446.49|441.09|446.36|440.96|15
1626975110000|2021-07-22 17:31:50|446.35|440.95|446.18|440.78|446.35|440.95|446.09|440.69|19
1626975120000|2021-07-22 17:32:00|446.19|440.79|446.28|440.88|446.28|440.88|446.15|440.75|14
1626975130000|2021-07-22 17:32:10|446.29|440.89|446.45|441.05|446.52|441.12|446.29|440.89|15
1626975140000|2021-07-22 17:32:20|446.47|441.07|446.46|441.06|446.47|441.07|446.46|441.06|8
1626975150000|2021-07-22 17:32:30|446.45|441.05|446.44|441.04|446.45|441.05|446.44|441.04|6
1626975160000|2021-07-22 17:32:40|446.45|441.05|446.44|441.04|446.45|441.05|446.44|441.04|2
1626975170000|2021-07-22 17:32:50|446.49|441.09|446.51|441.11|446.54|441.14|446.49|441.09|5
1626975180000|2021-07-22 17:33:00|446.54|441.14|446.59|441.19|446.72|441.32|446.53|441.13|9
1626975190000|2021-07-22 17:33:10|446.69|441.29|446.61|441.21|446.69|441.29|446.59|441.19|6
1626975200000|2021-07-22 17:33:20|446.59|441.19|446.61|441.21|446.61|441.21|446.59|441.19|8
1626975210000|2021-07-22 17:33:30|446.59|441.19|446.56|441.16|446.73|441.33|446.56|441.16|10
1626975220000|2021-07-22 17:33:40|446.61|441.21|446.61|441.21|446.61|441.21|446.61|441.21|1
1626975230000|2021-07-22 17:33:50|446.62|441.22|446.68|441.28|446.71|441.31|446.56|441.16|12
1626975240000|2021-07-22 17:34:00|446.66|441.26|446.65|441.25|446.66|441.26|446.65|441.25|2
1626975250000|2021-07-22 17:34:10|446.7|441.3|446.7|441.3|446.7|441.3|446.67|441.27|4
1626975260000|2021-07-22 17:34:20|446.69|441.29|446.76|441.36|446.76|441.36|446.66|441.26|5
1626975270000|2021-07-22 17:34:30|446.74|441.34|446.74|441.34|446.74|441.34|446.74|441.34|1
1626975290000|2021-07-22 17:34:50|446.8|441.4|446.8|441.4|446.8|441.4|446.8|441.4|1
1626975300000|2021-07-22 17:35:00|446.81|441.41|446.89|441.49|446.89|441.49|446.81|441.41|2
1626975310000|2021-07-22 17:35:10|446.9|441.5|446.89|441.49|446.9|441.5|446.89|441.49|2
1626975330000|2021-07-22 17:35:30|446.75|441.35|446.64|441.24|446.75|441.35|446.64|441.24|13
1626975340000|2021-07-22 17:35:40|446.66|441.26|446.64|441.24|446.68|441.28|446.64|441.24|10
1626975350000|2021-07-22 17:35:50|446.63|441.23|446.48|441.08|446.65|441.25|446.47|441.07|15
1626975360000|2021-07-22 17:36:00|446.47|441.07|446.43|441.03|446.48|441.08|446.42|441.02|5
1626975370000|2021-07-22 17:36:10|446.44|441.04|446.53|441.13|446.58|441.18|446.44|441.04|4
1626975390000|2021-07-22 17:36:30|446.51|441.11|446.51|441.11|446.51|441.11|446.5|441.1|3
1626975400000|2021-07-22 17:36:40|446.5|441.1|446.48|441.08|446.5|441.1|446.48|441.08|3
1626975410000|2021-07-22 17:36:50|446.47|441.07|446.44|441.04|446.48|441.08|446.42|441.02|8
1626975420000|2021-07-22 17:37:00|446.45|441.05|446.43|441.03|446.45|441.05|446.43|441.03|6
1626975430000|2021-07-22 17:37:10|446.44|441.04|446.55|441.15|446.55|441.15|446.44|441.04|5
1626975440000|2021-07-22 17:37:20|446.54|441.14|446.61|441.21|446.61|441.21|446.52|441.12|10
1626975450000|2021-07-22 17:37:30|446.59|441.19|446.81|441.41|446.81|441.41|446.59|441.19|12
1626975460000|2021-07-22 17:37:40|446.82|441.42|446.79|441.39|447.1|441.7|446.77|441.37|21
1626975470000|2021-07-22 17:37:50|446.78|441.38|447.19|441.79|447.19|441.79|446.77|441.37|21
1626975480000|2021-07-22 17:38:00|447.2|441.8|447.2|441.8|447.2|441.8|447.19|441.79|5
1626975490000|2021-07-22 17:38:10|447.22|441.82|447.2|441.8|447.27|441.87|447.2|441.8|8
1626975500000|2021-07-22 17:38:20|447.24|441.84|447.24|441.84|447.26|441.86|447.22|441.82|15
1626975510000|2021-07-22 17:38:30|447.25|441.85|447.29|441.89|447.29|441.89|447.25|441.85|6
1626975520000|2021-07-22 17:38:40|447.23|441.83|447.27|441.87|447.29|441.89|447.23|441.83|9
1626975530000|2021-07-22 17:38:50|447.28|441.88|447.29|441.89|447.29|441.89|447.28|441.88|4
1626975540000|2021-07-22 17:39:00|447.23|441.83|447.14|441.74|447.27|441.87|447.14|441.74|17
1626975550000|2021-07-22 17:39:10|447.16|441.76|447.28|441.88|447.28|441.88|447.14|441.74|11
1626975570000|2021-07-22 17:39:30|447.27|441.87|447.15|441.75|447.27|441.87|447.13|441.73|9
1626975580000|2021-07-22 17:39:40|447.13|441.73|447.34|441.94|447.36|441.96|447.13|441.73|11
1626975590000|2021-07-22 17:39:50|447.35|441.95|447.19|441.79|447.35|441.95|447.19|441.79|7
1626975600000|2021-07-22 17:40:00|447.21|441.81|447.43|442.03|447.49|442.09|447.21|441.81|14
1626975610000|2021-07-22 17:40:10|447.47|442.07|447.46|442.06|447.47|442.07|447.43|442.03|9
1626975620000|2021-07-22 17:40:20|447.47|442.07|447.38|441.98|447.47|442.07|447.36|441.96|9
1626975630000|2021-07-22 17:40:30|447.33|441.93|447.25|441.85|447.33|441.93|447.25|441.85|3
1626975640000|2021-07-22 17:40:40|447.26|441.86|447.29|441.89|447.31|441.91|447.25|441.85|9
1626975650000|2021-07-22 17:40:50|447.32|441.92|447.3|441.9|447.32|441.92|447.3|441.9|5
1626975660000|2021-07-22 17:41:00|447.31|441.91|447.36|441.96|447.36|441.96|447.3|441.9|5
1626975670000|2021-07-22 17:41:10|447.32|441.92|447.29|441.89|447.38|441.98|447.29|441.89|12
1626975680000|2021-07-22 17:41:20|447.25|441.85|447.25|441.85|447.25|441.85|447.21|441.81|4
1626975690000|2021-07-22 17:41:30|447.13|441.73|446.95|441.55|447.14|441.74|446.95|441.55|9
1626975700000|2021-07-22 17:41:40|446.94|441.54|446.6|441.2|446.95|441.55|446.6|441.2|7
1626975710000|2021-07-22 17:41:50|446.68|441.28|446.76|441.36|446.97|441.57|446.68|441.28|16
1626975720000|2021-07-22 17:42:00|446.75|441.35|446.69|441.29|446.76|441.36|446.69|441.29|6
1626975730000|2021-07-22 17:42:10|446.68|441.28|446.68|441.28|446.69|441.29|446.68|441.28|3
1626975740000|2021-07-22 17:42:20|446.65|441.25|446.63|441.23|446.65|441.25|446.63|441.23|2
1626975750000|2021-07-22 17:42:30|446.51|441.11|446.54|441.14|446.54|441.14|446.51|441.11|2
1626975760000|2021-07-22 17:42:40|446.53|441.13|446.53|441.13|446.54|441.14|446.53|441.13|3
1626975770000|2021-07-22 17:42:50|446.52|441.12|446.53|441.13|446.53|441.13|446.52|441.12|2
1626975780000|2021-07-22 17:43:00|446.57|441.17|446.61|441.21|446.61|441.21|446.57|441.17|2
1626975790000|2021-07-22 17:43:10|446.6|441.2|446.6|441.2|446.6|441.2|446.6|441.2|1
1626975800000|2021-07-22 17:43:20|446.59|441.19|446.58|441.18|446.59|441.19|446.58|441.18|2
1626975810000|2021-07-22 17:43:30|446.57|441.17|446.57|441.17|446.57|441.17|446.57|441.17|1
1626975820000|2021-07-22 17:43:40|446.59|441.19|446.58|441.18|446.59|441.19|446.58|441.18|2
1626975830000|2021-07-22 17:43:50|446.54|441.14|446.56|441.16|446.56|441.16|446.54|441.14|9
1626975840000|2021-07-22 17:44:00|446.57|441.17|446.6|441.2|446.6|441.2|446.54|441.14|9
1626975850000|2021-07-22 17:44:10|446.59|441.19|446.65|441.25|446.65|441.25|446.59|441.19|4
1626975860000|2021-07-22 17:44:20|446.69|441.29|446.63|441.23|446.74|441.34|446.62|441.22|7
1626975870000|2021-07-22 17:44:30|446.64|441.24|446.64|441.24|446.64|441.24|446.64|441.24|1
1626975890000|2021-07-22 17:44:50|446.65|441.25|446.64|441.24|446.65|441.25|446.64|441.24|4
1626975900000|2021-07-22 17:45:00|446.65|441.25|446.62|441.22|446.67|441.27|446.62|441.22|9
1626975910000|2021-07-22 17:45:10|446.63|441.23|446.62|441.22|446.63|441.23|446.61|441.21|3
1626975920000|2021-07-22 17:45:20|446.61|441.21|446.68|441.28|446.68|441.28|446.61|441.21|7
1626975930000|2021-07-22 17:45:30|446.71|441.31|446.92|441.52|446.97|441.57|446.71|441.31|14
1626975940000|2021-07-22 17:45:40|446.93|441.53|446.74|441.34|446.93|441.53|446.74|441.34|15
1626975950000|2021-07-22 17:45:50|446.71|441.31|446.71|441.31|446.72|441.32|446.7|441.3|5
1626975960000|2021-07-22 17:46:00|446.73|441.33|447.02|441.62|447.02|441.62|446.72|441.32|11
1626975970000|2021-07-22 17:46:10|447.01|441.61|447.03|441.63|447.03|441.63|446.99|441.59|6
1626975980000|2021-07-22 17:46:20|447.02|441.62|447.05|441.65|447.05|441.65|447.01|441.61|6
1626976000000|2021-07-22 17:46:40|447.12|441.72|447.12|441.72|447.12|441.72|447.12|441.72|1
1626976010000|2021-07-22 17:46:50|447.14|441.74|447.1|441.7|447.15|441.75|447.1|441.7|4
1626976020000|2021-07-22 17:47:00|447.11|441.71|447.36|441.96|447.36|441.96|447.11|441.71|7
1626976030000|2021-07-22 17:47:10|447.35|441.95|447.35|441.95|447.36|441.96|447.35|441.95|3
1626976050000|2021-07-22 17:47:30|447.36|441.96|447.38|441.98|447.41|442.01|447.35|441.95|6
1626976060000|2021-07-22 17:47:40|447.37|441.97|447.32|441.92|447.37|441.97|447.32|441.92|10
1626976070000|2021-07-22 17:47:50|447.31|441.91|447.32|441.92|447.32|441.92|447.31|441.91|2
1626976080000|2021-07-22 17:48:00|447.27|441.87|447.27|441.87|447.29|441.89|447.27|441.87|5
1626976090000|2021-07-22 17:48:10|447.22|441.82|447.24|441.84|447.26|441.86|447.22|441.82|4
1626976100000|2021-07-22 17:48:20|447.21|441.81|447.07|441.67|447.21|441.81|447.06|441.66|15
1626976110000|2021-07-22 17:48:30|447.06|441.66|447.07|441.67|447.07|441.67|447.06|441.66|2
1626976130000|2021-07-22 17:48:50|447.06|441.66|446.83|441.43|447.06|441.66|446.83|441.43|14
1626976140000|2021-07-22 17:49:00|446.76|441.36|446.75|441.35|446.76|441.36|446.74|441.34|3
1626976150000|2021-07-22 17:49:10|446.74|441.34|446.56|441.16|446.76|441.36|446.56|441.16|6
1626976160000|2021-07-22 17:49:20|446.57|441.17|446.52|441.12|446.57|441.17|446.52|441.12|7
1626976170000|2021-07-22 17:49:30|446.53|441.13|446.49|441.09|446.53|441.13|446.48|441.08|8
1626976180000|2021-07-22 17:49:40|446.52|441.12|446.69|441.29|446.69|441.29|446.52|441.12|10
1626976190000|2021-07-22 17:49:50|446.71|441.31|446.87|441.47|446.87|441.47|446.71|441.31|13
1626976200000|2021-07-22 17:50:00|446.92|441.52|447.08|441.68|447.09|441.69|446.87|441.47|8
1626976210000|2021-07-22 17:50:10|447.12|441.72|447.17|441.77|447.18|441.78|447.11|441.71|17
1626976220000|2021-07-22 17:50:20|447.18|441.78|447.17|441.77|447.18|441.78|447.16|441.76|7
1626976230000|2021-07-22 17:50:30|447.19|441.79|447.12|441.72|447.19|441.79|447.1|441.7|8
1626976250000|2021-07-22 17:50:50|447.11|441.71|447.12|441.72|447.12|441.72|447.11|441.71|2
1626976260000|2021-07-22 17:51:00|447.13|441.73|447.23|441.83|447.23|441.83|447.12|441.72|8
1626976270000|2021-07-22 17:51:10|447.24|441.84|447.29|441.89|447.3|441.9|447.24|441.84|4
1626976280000|2021-07-22 17:51:20|447.3|441.9|447.27|441.87|447.32|441.92|447.26|441.86|8
1626976290000|2021-07-22 17:51:30|447.29|441.89|447.27|441.87|447.29|441.89|447.27|441.87|3
1626976300000|2021-07-22 17:51:40|447.28|441.88|447.27|441.87|447.28|441.88|447.27|441.87|6
1626976310000|2021-07-22 17:51:50|447.28|441.88|447.28|441.88|447.29|441.89|447.26|441.86|10
1626976320000|2021-07-22 17:52:00|447.3|441.9|447.29|441.89|447.31|441.91|447.26|441.86|11
1626976330000|2021-07-22 17:52:10|447.3|441.9|447.29|441.89|447.3|441.9|447.29|441.89|4
1626976340000|2021-07-22 17:52:20|447.28|441.88|447.26|441.86|447.28|441.88|447.26|441.86|3
1626976350000|2021-07-22 17:52:30|447.25|441.85|447.23|441.83|447.25|441.85|447.23|441.83|5
1626976360000|2021-07-22 17:52:40|447.22|441.82|447.17|441.77|447.22|441.82|447.17|441.77|3
1626976370000|2021-07-22 17:52:50|447.1|441.7|447.09|441.69|447.13|441.73|447.08|441.68|11
1626976380000|2021-07-22 17:53:00|447.08|441.68|447.09|441.69|447.09|441.69|447.08|441.68|2
1626976390000|2021-07-22 17:53:10|447.1|441.7|447.16|441.76|447.16|441.76|447.1|441.7|7
1626976400000|2021-07-22 17:53:20|447.15|441.75|447.14|441.74|447.16|441.76|447.11|441.71|9
1626976410000|2021-07-22 17:53:30|447.13|441.73|447.11|441.71|447.13|441.73|447.07|441.67|5
1626976420000|2021-07-22 17:53:40|447.16|441.76|447.11|441.71|447.17|441.77|447.11|441.71|7
1626976430000|2021-07-22 17:53:50|447.2|441.8|447.29|441.89|447.31|441.91|447.2|441.8|13
1626976440000|2021-07-22 17:54:00|447.3|441.9|447.46|442.06|447.47|442.07|447.3|441.9|15
1626976450000|2021-07-22 17:54:10|447.42|442.02|447.41|442.01|447.42|442.02|447.41|442.01|2
1626976460000|2021-07-22 17:54:20|447.39|441.99|447.4|442|447.4|442|447.39|441.99|2
1626976470000|2021-07-22 17:54:30|447.41|442.01|447.4|442|447.41|442.01|447.39|441.99|5
1626976490000|2021-07-22 17:54:50|447.43|442.03|447.47|442.07|447.47|442.07|447.43|442.03|3
1626976530000|2021-07-22 17:55:30|447.51|442.11|447.57|442.17|447.58|442.18|447.48|442.08|10
1626976540000|2021-07-22 17:55:40|447.55|442.15|447.51|442.11|447.57|442.17|447.51|442.11|4
1626976550000|2021-07-22 17:55:50|447.48|442.08|447.43|442.03|447.48|442.08|447.38|441.98|12
1626976560000|2021-07-22 17:56:00|447.41|442.01|447.4|442|447.43|442.03|447.4|442|14
1626976570000|2021-07-22 17:56:10|447.41|442.01|447.43|442.03|447.43|442.03|447.41|442.01|3
1626976580000|2021-07-22 17:56:20|447.42|442.02|447.44|442.04|447.49|442.09|447.38|441.98|17
1626976590000|2021-07-22 17:56:30|447.43|442.03|447.47|442.07|447.47|442.07|447.43|442.03|10
1626976600000|2021-07-22 17:56:40|447.43|442.03|447.44|442.04|447.47|442.07|447.43|442.03|8
1626976610000|2021-07-22 17:56:50|447.43|442.03|447.48|442.08|447.48|442.08|447.42|442.02|15
1626976620000|2021-07-22 17:57:00|447.47|442.07|447.45|442.05|447.48|442.08|447.45|442.05|5
1626976630000|2021-07-22 17:57:10|447.46|442.06|447.55|442.15|447.57|442.17|447.46|442.06|8
1626976640000|2021-07-22 17:57:20|447.57|442.17|447.66|442.26|447.66|442.26|447.55|442.15|5
1626976650000|2021-07-22 17:57:30|447.63|442.23|447.61|442.21|447.7|442.3|447.55|442.15|19
1626976660000|2021-07-22 17:57:40|447.56|442.16|447.57|442.17|447.61|442.21|447.56|442.16|4
1626976670000|2021-07-22 17:57:50|447.56|442.16|447.56|442.16|447.57|442.17|447.56|442.16|5
1626976680000|2021-07-22 17:58:00|447.57|442.17|447.57|442.17|447.58|442.18|447.56|442.16|8
1626976690000|2021-07-22 17:58:10|447.56|442.16|447.56|442.16|447.57|442.17|447.55|442.15|7
1626976700000|2021-07-22 17:58:20|447.55|442.15|447.57|442.17|447.58|442.18|447.49|442.09|7
1626976710000|2021-07-22 17:58:30|447.58|442.18|447.6|442.2|447.61|442.21|447.57|442.17|7
1626976720000|2021-07-22 17:58:40|447.62|442.22|447.62|442.22|447.63|442.23|447.59|442.19|17
1626976730000|2021-07-22 17:58:50|447.63|442.23|447.69|442.29|447.74|442.34|447.63|442.23|6
1626976740000|2021-07-22 17:59:00|447.73|442.33|447.73|442.33|447.73|442.33|447.73|442.33|1
1626976750000|2021-07-22 17:59:10|447.75|442.35|447.77|442.37|447.84|442.44|447.75|442.35|7
1626976760000|2021-07-22 17:59:20|447.8|442.4|447.72|442.32|447.8|442.4|447.72|442.32|19
1626976770000|2021-07-22 17:59:30|447.75|442.35|447.8|442.4|447.8|442.4|447.67|442.27|21
1626976780000|2021-07-22 17:59:40|447.81|442.41|447.78|442.38|447.81|442.41|447.75|442.35|14
1626976790000|2021-07-22 17:59:50|447.81|442.41|447.73|442.33|447.81|442.41|447.73|442.33|12
1626976800000|2021-07-22 18:00:00|447.74|442.34|447.77|442.37|447.81|442.41|447.74|442.34|13
1626976810000|2021-07-22 18:00:10|447.8|442.4|448.08|442.68|448.09|442.69|447.76|442.36|20
1626976820000|2021-07-22 18:00:20|448.11|442.71|448.15|442.75|448.15|442.75|448.11|442.71|2
1626976830000|2021-07-22 18:00:30|448.04|442.64|448.04|442.64|448.04|442.64|447.99|442.59|7
1626976840000|2021-07-22 18:00:40|448.05|442.65|447.98|442.58|448.09|442.69|447.96|442.56|17
1626976850000|2021-07-22 18:00:50|447.99|442.59|448|442.6|448.03|442.63|447.99|442.59|9
1626976860000|2021-07-22 18:01:00|447.98|442.58|448.11|442.71|448.11|442.71|447.94|442.54|24
1626976870000|2021-07-22 18:01:10|448.1|442.7|448.1|442.7|448.17|442.77|448.09|442.69|16
1626976880000|2021-07-22 18:01:20|448.09|442.69|448.09|442.69|448.14|442.74|448.09|442.69|9
1626976890000|2021-07-22 18:01:30|448.1|442.7|448.05|442.65|448.14|442.74|448.04|442.64|20
1626976900000|2021-07-22 18:01:40|448.04|442.64|448.06|442.66|448.07|442.67|448.04|442.64|8
1626976910000|2021-07-22 18:01:50|448.05|442.65|448.04|442.64|448.06|442.66|448.04|442.64|8
1626976920000|2021-07-22 18:02:00|448.05|442.65|448.03|442.63|448.17|442.77|448.03|442.63|16
1626976930000|2021-07-22 18:02:10|448.02|442.62|447.79|442.39|448.04|442.64|447.79|442.39|13
1626976940000|2021-07-22 18:02:20|447.73|442.33|447.61|442.21|447.73|442.33|447.61|442.21|9
1626976950000|2021-07-22 18:02:30|447.59|442.19|447.4|442|447.59|442.19|447.4|442|6
1626976960000|2021-07-22 18:02:40|447.39|441.99|447.06|441.66|447.39|441.99|447.06|441.66|15
1626976970000|2021-07-22 18:02:50|447.03|441.63|446.77|441.37|447.03|441.63|446.68|441.28|25
1626976980000|2021-07-22 18:03:00|446.8|441.4|446.76|441.36|446.8|441.4|446.75|441.35|9
1626976990000|2021-07-22 18:03:10|446.8|441.4|446.17|440.77|446.81|441.41|446.17|440.77|12
1626977000000|2021-07-22 18:03:20|446.14|440.74|445.98|440.58|446.14|440.74|445.94|440.54|26
1626977010000|2021-07-22 18:03:30|445.96|440.56|445.95|440.55|445.96|440.56|445.87|440.47|19
1626977020000|2021-07-22 18:03:40|445.93|440.53|446.01|440.61|446.03|440.63|445.93|440.53|14
1626977030000|2021-07-22 18:03:50|445.96|440.56|445.92|440.52|446.04|440.64|445.9|440.5|14
1626977040000|2021-07-22 18:04:00|445.91|440.51|445.48|440.08|445.92|440.52|445.45|440.05|17
1626977050000|2021-07-22 18:04:10|445.47|440.07|445.24|439.84|445.47|440.07|445.24|439.84|15
1626977060000|2021-07-22 18:04:20|445.23|439.83|445.25|439.85|445.29|439.89|445.21|439.81|17
1626977070000|2021-07-22 18:04:30|445.26|439.86|445.45|440.05|445.49|440.09|445.26|439.86|16
1626977080000|2021-07-22 18:04:40|445.46|440.06|445.25|439.85|445.48|440.08|445.17|439.77|24
1626977090000|2021-07-22 18:04:50|445.23|439.83|445.2|439.8|445.25|439.85|445.17|439.77|17
1626977100000|2021-07-22 18:05:00|445.21|439.81|445.29|439.89|445.34|439.94|445.19|439.79|21
1626977110000|2021-07-22 18:05:10|445.27|439.87|445.41|440.01|445.43|440.03|445.26|439.86|13
1626977120000|2021-07-22 18:05:20|445.42|440.02|445.32|439.92|445.45|440.05|445.31|439.91|13
1626977130000|2021-07-22 18:05:30|445.31|439.91|445.13|439.73|445.33|439.93|445.13|439.73|7
1626977140000|2021-07-22 18:05:40|445.12|439.72|445.03|439.63|445.12|439.72|445.02|439.62|10
1626977150000|2021-07-22 18:05:50|444.99|439.59|445.04|439.64|445.04|439.64|444.81|439.41|21
1626977160000|2021-07-22 18:06:00|445.06|439.66|444.77|439.37|445.15|439.75|444.77|439.37|16
1626977170000|2021-07-22 18:06:10|444.78|439.38|444.88|439.48|444.91|439.51|444.78|439.38|12
1626977180000|2021-07-22 18:06:20|444.89|439.49|444.97|439.57|444.97|439.57|444.89|439.49|6
1626977190000|2021-07-22 18:06:30|444.98|439.58|445.1|439.7|445.11|439.71|444.98|439.58|8
1626977200000|2021-07-22 18:06:40|445.11|439.71|445.23|439.83|445.23|439.83|445.09|439.69|13
1626977210000|2021-07-22 18:06:50|445.26|439.86|445.24|439.84|445.28|439.88|445.24|439.84|20
1626977220000|2021-07-22 18:07:00|445.23|439.83|445.23|439.83|445.28|439.88|445.12|439.72|15
1626977230000|2021-07-22 18:07:10|445.26|439.86|445.29|439.89|445.29|439.89|445.25|439.85|8
1626977240000|2021-07-22 18:07:20|445.28|439.88|445.44|440.04|445.52|440.12|445.28|439.88|12
1626977250000|2021-07-22 18:07:30|445.42|440.02|445.3|439.9|445.55|440.15|445.3|439.9|15
1626977260000|2021-07-22 18:07:40|445.28|439.88|445.29|439.89|445.33|439.93|445.27|439.87|14
1626977270000|2021-07-22 18:07:50|445.3|439.9|445.51|440.11|445.54|440.14|445.3|439.9|17
1626977280000|2021-07-22 18:08:00|445.54|440.14|445.81|440.41|445.82|440.42|445.54|440.14|9
1626977290000|2021-07-22 18:08:10|445.82|440.42|445.68|440.28|445.82|440.42|445.68|440.28|4
1626977300000|2021-07-22 18:08:20|445.63|440.23|445.56|440.16|445.64|440.24|445.47|440.07|21
1626977310000|2021-07-22 18:08:30|445.51|440.11|445.47|440.07|445.56|440.16|445.46|440.06|15
1626977320000|2021-07-22 18:08:40|445.36|439.96|445.5|440.1|445.5|440.1|445.36|439.96|14
1626977330000|2021-07-22 18:08:50|445.51|440.11|445.64|440.24|445.65|440.25|445.5|440.1|15
1626977340000|2021-07-22 18:09:00|445.67|440.27|445.58|440.18|445.67|440.27|445.56|440.16|16
1626977350000|2021-07-22 18:09:10|445.6|440.2|445.69|440.29|445.74|440.34|445.59|440.19|21
1626977360000|2021-07-22 18:09:20|445.7|440.3|445.7|440.3|445.7|440.3|445.69|440.29|7
1626977370000|2021-07-22 18:09:30|445.69|440.29|445.69|440.29|445.69|440.29|445.69|440.29|1
1626977380000|2021-07-22 18:09:40|445.67|440.27|445.69|440.29|445.69|440.29|445.67|440.27|2
1626977400000|2021-07-22 18:10:00|445.7|440.3|445.7|440.3|445.7|440.3|445.7|440.3|1
1626977410000|2021-07-22 18:10:10|445.73|440.33|445.87|440.47|445.92|440.52|445.71|440.31|20
1626977420000|2021-07-22 18:10:20|445.88|440.48|446.09|440.69|446.1|440.7|445.88|440.48|18
1626977430000|2021-07-22 18:10:30|446.1|440.7|446.22|440.82|446.27|440.87|446.1|440.7|21
1626977440000|2021-07-22 18:10:40|446.23|440.83|446.15|440.75|446.23|440.83|446.15|440.75|17
1626977450000|2021-07-22 18:10:50|446.07|440.67|446.23|440.83|446.25|440.85|446.07|440.67|25
1626977460000|2021-07-22 18:11:00|446.21|440.81|446.17|440.77|446.23|440.83|446.17|440.77|23
1626977470000|2021-07-22 18:11:10|446.18|440.78|446.26|440.86|446.26|440.86|446.14|440.74|11
1626977480000|2021-07-22 18:11:20|446.29|440.89|446.33|440.93|446.35|440.95|446.28|440.88|13
1626977490000|2021-07-22 18:11:30|446.29|440.89|445.93|440.53|446.29|440.89|445.93|440.53|18
1626977500000|2021-07-22 18:11:40|445.92|440.52|446.19|440.79|446.21|440.81|445.92|440.52|18
1626977510000|2021-07-22 18:11:50|446.2|440.8|446.17|440.77|446.4|441|446.15|440.75|24
1626977520000|2021-07-22 18:12:00|446.2|440.8|446.14|440.74|446.2|440.8|446.14|440.74|3
1626977530000|2021-07-22 18:12:10|446.16|440.76|446.07|440.67|446.16|440.76|445.99|440.59|13
1626977540000|2021-07-22 18:12:20|446.08|440.68|446.26|440.86|446.26|440.86|446.08|440.68|22
1626977550000|2021-07-22 18:12:30|446.25|440.85|446.25|440.85|446.26|440.86|446.25|440.85|3
1626977560000|2021-07-22 18:12:40|446.28|440.88|446.38|440.98|446.4|441|446.26|440.86|16
1626977570000|2021-07-22 18:12:50|446.37|440.97|446.43|441.03|446.45|441.05|446.36|440.96|11
1626977580000|2021-07-22 18:13:00|446.38|440.98|446.3|440.9|446.38|440.98|446.28|440.88|17
1626977590000|2021-07-22 18:13:10|446.31|440.91|446.37|440.97|446.37|440.97|446.28|440.88|10
1626977600000|2021-07-22 18:13:20|446.4|441|446.38|440.98|446.4|441|446.38|440.98|2
1626977610000|2021-07-22 18:13:30|446.37|440.97|446.33|440.93|446.38|440.98|446.32|440.92|10
1626977620000|2021-07-22 18:13:40|446.34|440.94|446.45|441.05|446.45|441.05|446.33|440.93|8
1626977630000|2021-07-22 18:13:50|446.46|441.06|446.45|441.05|446.46|441.06|446.44|441.04|8
1626977640000|2021-07-22 18:14:00|446.44|441.04|446.39|440.99|446.44|441.04|446.39|440.99|3
1626977650000|2021-07-22 18:14:10|446.4|441|446.31|440.91|446.4|441|446.31|440.91|12
1626977660000|2021-07-22 18:14:20|446.27|440.87|446.15|440.75|446.27|440.87|446.12|440.72|11
1626977670000|2021-07-22 18:14:30|446.16|440.76|446.01|440.61|446.24|440.84|446.01|440.61|9
1626977680000|2021-07-22 18:14:40|445.98|440.58|446|440.6|446.01|440.61|445.98|440.58|9
1626977690000|2021-07-22 18:14:50|446.01|440.61|446.06|440.66|446.07|440.67|446.01|440.61|12
1626977700000|2021-07-22 18:15:00|446.07|440.67|446.24|440.84|446.24|440.84|446.07|440.67|21
1626977710000|2021-07-22 18:15:10|446.22|440.82|446.14|440.74|446.25|440.85|446.08|440.68|19
1626977720000|2021-07-22 18:15:20|446.15|440.75|446.18|440.78|446.21|440.81|446.13|440.73|14
1626977730000|2021-07-22 18:15:30|446.17|440.77|446.13|440.73|446.17|440.77|446.09|440.69|10
1626977740000|2021-07-22 18:15:40|446.11|440.71|446.13|440.73|446.13|440.73|446.09|440.69|7
1626977750000|2021-07-22 18:15:50|446.14|440.74|446.09|440.69|446.14|440.74|446.07|440.67|8
1626977760000|2021-07-22 18:16:00|446.07|440.67|446.08|440.68|446.1|440.7|446.05|440.65|20
1626977770000|2021-07-22 18:16:10|446.06|440.66|445.96|440.56|446.06|440.66|445.96|440.56|11
1626977780000|2021-07-22 18:16:20|445.9|440.5|445.82|440.42|445.9|440.5|445.81|440.41|11
1626977790000|2021-07-22 18:16:30|445.8|440.4|445.79|440.39|445.8|440.4|445.79|440.39|4
1626977800000|2021-07-22 18:16:40|445.7|440.3|445.36|439.96|445.7|440.3|445.36|439.96|8
1626977810000|2021-07-22 18:16:50|445.38|439.98|445.34|439.94|445.38|439.98|445.34|439.94|6
1626977820000|2021-07-22 18:17:00|445.29|439.89|445.39|439.99|445.39|439.99|445.27|439.87|11
1626977830000|2021-07-22 18:17:10|445.41|440.01|445.36|439.96|445.56|440.16|445.35|439.95|15
1626977840000|2021-07-22 18:17:20|445.38|439.98|445.17|439.77|445.41|440.01|445.11|439.71|6
1626977850000|2021-07-22 18:17:30|445.05|439.65|445.05|439.65|445.05|439.65|445.05|439.65|1
1626977870000|2021-07-22 18:17:50|445.08|439.68|444.98|439.58|445.11|439.71|444.97|439.57|8
1626977880000|2021-07-22 18:18:00|444.93|439.53|445.09|439.69|445.11|439.71|444.93|439.53|10
1626977890000|2021-07-22 18:18:10|445.12|439.72|445.25|439.85|445.27|439.87|445.12|439.72|11
1626977900000|2021-07-22 18:18:20|445.27|439.87|445.08|439.68|445.27|439.87|445.06|439.66|20
1626977910000|2021-07-22 18:18:30|445.06|439.66|445.16|439.76|445.19|439.79|445.06|439.66|8
1626977920000|2021-07-22 18:18:40|445.18|439.78|445.35|439.95|445.35|439.95|445.18|439.78|8
1626977930000|2021-07-22 18:18:50|445.33|439.93|445.04|439.64|445.33|439.93|445|439.6|10
1626977950000|2021-07-22 18:19:10|445.06|439.66|445.02|439.62|445.06|439.66|445.02|439.62|8
1626977960000|2021-07-22 18:19:20|445.01|439.61|445.02|439.62|445.02|439.62|445.01|439.61|4
1626977970000|2021-07-22 18:19:30|445.01|439.61|445|439.6|445.01|439.61|445|439.6|2
1626977980000|2021-07-22 18:19:40|445.01|439.61|445.01|439.61|445.01|439.61|445|439.6|3
1626977990000|2021-07-22 18:19:50|445.04|439.64|445.22|439.82|445.22|439.82|445.01|439.61|7
1626978000000|2021-07-22 18:20:00|445.26|439.86|445.26|439.86|445.26|439.86|445.26|439.86|1
1626978010000|2021-07-22 18:20:10|445.25|439.85|445.24|439.84|445.26|439.86|445.23|439.83|5
1626978020000|2021-07-22 18:20:20|445.23|439.83|445.19|439.79|445.25|439.85|445.13|439.73|9
1626978040000|2021-07-22 18:20:40|445.11|439.71|444.92|439.52|445.11|439.71|444.92|439.52|8
1626978050000|2021-07-22 18:20:50|444.77|439.37|444.8|439.4|444.8|439.4|444.77|439.37|6
1626978060000|2021-07-22 18:21:00|444.7|439.3|444.88|439.48|444.88|439.48|444.7|439.3|7
1626978070000|2021-07-22 18:21:10|444.87|439.47|444.74|439.34|444.87|439.47|444.69|439.29|14
1626978080000|2021-07-22 18:21:20|444.75|439.35|444.73|439.33|444.75|439.35|444.72|439.32|5
1626978090000|2021-07-22 18:21:30|444.74|439.34|444.9|439.5|444.91|439.51|444.74|439.34|11
1626978100000|2021-07-22 18:21:40|444.89|439.49|444.89|439.49|444.89|439.49|444.89|439.49|1
1626978110000|2021-07-22 18:21:50|444.91|439.51|445.17|439.77|445.17|439.77|444.91|439.51|6
1626978120000|2021-07-22 18:22:00|445.19|439.79|445.22|439.82|445.22|439.82|445.19|439.79|7
1626978130000|2021-07-22 18:22:10|445.25|439.85|445.17|439.77|445.29|439.89|445.13|439.73|10
1626978140000|2021-07-22 18:22:20|445.14|439.74|444.98|439.58|445.17|439.77|444.98|439.58|8
1626978150000|2021-07-22 18:22:30|444.99|439.59|444.94|439.54|445.03|439.63|444.94|439.54|12
1626978160000|2021-07-22 18:22:40|444.96|439.56|444.89|439.49|444.97|439.57|444.86|439.46|12
1626978170000|2021-07-22 18:22:50|444.91|439.51|444.95|439.55|444.96|439.56|444.84|439.44|11
1626978180000|2021-07-22 18:23:00|444.94|439.54|444.84|439.44|444.94|439.54|444.84|439.44|21
1626978190000|2021-07-22 18:23:10|444.85|439.45|444.83|439.43|444.86|439.46|444.81|439.41|5
1626978200000|2021-07-22 18:23:20|444.84|439.44|444.83|439.43|444.85|439.45|444.8|439.4|13
1626978210000|2021-07-22 18:23:30|444.82|439.42|444.8|439.4|444.82|439.42|444.79|439.39|5
1626978220000|2021-07-22 18:23:40|444.79|439.39|444.79|439.39|444.8|439.4|444.79|439.39|3
1626978230000|2021-07-22 18:23:50|444.8|439.4|444.8|439.4|444.81|439.41|444.78|439.38|12
1626978240000|2021-07-22 18:24:00|444.81|439.41|444.79|439.39|444.82|439.42|444.78|439.38|9
1626978250000|2021-07-22 18:24:10|444.81|439.41|445.06|439.66|445.06|439.66|444.81|439.41|13
1626978260000|2021-07-22 18:24:20|445.05|439.65|445.01|439.61|445.05|439.65|444.98|439.58|5
1626978270000|2021-07-22 18:24:30|445.03|439.63|445.05|439.65|445.05|439.65|445.03|439.63|3
1626978280000|2021-07-22 18:24:40|445.08|439.68|445.13|439.73|445.13|439.73|445.07|439.67|4
1626978290000|2021-07-22 18:24:50|445.12|439.72|445.05|439.65|445.12|439.72|445.05|439.65|3
1626978300000|2021-07-22 18:25:00|445.04|439.64|445.04|439.64|445.04|439.64|445.04|439.64|1
1626978310000|2021-07-22 18:25:10|444.99|439.59|444.95|439.55|444.99|439.59|444.94|439.54|6
1626978320000|2021-07-22 18:25:20|444.94|439.54|444.96|439.56|444.97|439.57|444.93|439.53|12
1626978330000|2021-07-22 18:25:30|444.97|439.57|444.96|439.56|444.97|439.57|444.95|439.55|9
1626978340000|2021-07-22 18:25:40|444.97|439.57|444.96|439.56|444.97|439.57|444.94|439.54|7
1626978350000|2021-07-22 18:25:50|444.95|439.55|444.95|439.55|444.95|439.55|444.95|439.55|1
1626978360000|2021-07-22 18:26:00|444.96|439.56|445.15|439.75|445.15|439.75|444.96|439.56|10
1626978370000|2021-07-22 18:26:10|445.16|439.76|445.18|439.78|445.18|439.78|445.16|439.76|2
1626978380000|2021-07-22 18:26:20|445.17|439.77|445.15|439.75|445.18|439.78|445.15|439.75|4
1626978390000|2021-07-22 18:26:30|445.14|439.74|445.14|439.74|445.14|439.74|445.14|439.74|1
1626978400000|2021-07-22 18:26:40|445.13|439.73|445.08|439.68|445.13|439.73|445.08|439.68|6
1626978420000|2021-07-22 18:27:00|445.13|439.73|445.13|439.73|445.13|439.73|445.08|439.68|3
1626978430000|2021-07-22 18:27:10|445.03|439.63|444.96|439.56|445.03|439.63|444.91|439.51|13
1626978440000|2021-07-22 18:27:20|445.04|439.64|445.02|439.62|445.04|439.64|445.02|439.62|5
1626978450000|2021-07-22 18:27:30|445.01|439.61|445.03|439.63|445.04|439.64|444.99|439.59|14
1626978460000|2021-07-22 18:27:40|445.04|439.64|444.99|439.59|445.07|439.67|444.99|439.59|4
1626978470000|2021-07-22 18:27:50|445.01|439.61|444.93|439.53|445.01|439.61|444.93|439.53|10
1626978480000|2021-07-22 18:28:00|444.88|439.48|444.93|439.53|444.95|439.55|444.88|439.48|9
1626978490000|2021-07-22 18:28:10|444.79|439.39|444.69|439.29|444.79|439.39|444.69|439.29|15
1626978500000|2021-07-22 18:28:20|444.7|439.3|444.71|439.31|444.71|439.31|444.67|439.27|11
1626978510000|2021-07-22 18:28:30|444.72|439.32|444.7|439.3|444.72|439.32|444.7|439.3|4
1626978520000|2021-07-22 18:28:40|444.73|439.33|444.81|439.41|444.81|439.41|444.69|439.29|10
1626978530000|2021-07-22 18:28:50|444.87|439.47|444.82|439.42|444.87|439.47|444.81|439.41|16
1626978540000|2021-07-22 18:29:00|444.83|439.43|444.82|439.42|444.84|439.44|444.82|439.42|6
1626978550000|2021-07-22 18:29:10|444.84|439.44|444.89|439.49|444.94|439.54|444.84|439.44|8
1626978560000|2021-07-22 18:29:20|444.88|439.48|444.8|439.4|444.88|439.48|444.78|439.38|14
1626978570000|2021-07-22 18:29:30|444.78|439.38|444.78|439.38|444.81|439.41|444.78|439.38|9
1626978580000|2021-07-22 18:29:40|444.8|439.4|444.8|439.4|444.81|439.41|444.79|439.39|7
1626978590000|2021-07-22 18:29:50|444.81|439.41|444.81|439.41|444.82|439.42|444.79|439.39|15
1626978600000|2021-07-22 18:30:00|444.82|439.42|444.82|439.42|444.88|439.48|444.82|439.42|11
1626978610000|2021-07-22 18:30:10|444.83|439.43|444.68|439.28|444.83|439.43|444.68|439.28|11
1626978620000|2021-07-22 18:30:20|444.66|439.26|444.62|439.22|444.66|439.26|444.6|439.2|5
1626978630000|2021-07-22 18:30:30|444.61|439.21|444.54|439.14|444.61|439.21|444.53|439.13|10
1626978640000|2021-07-22 18:30:40|444.53|439.13|444.48|439.08|444.53|439.13|444.48|439.08|17
1626978650000|2021-07-22 18:30:50|444.46|439.06|444.01|438.61|444.49|439.09|443.96|438.56|24
1626978660000|2021-07-22 18:31:00|444|438.6|444.1|438.7|444.13|438.73|444|438.6|18
1626978670000|2021-07-22 18:31:10|444.14|438.74|444.07|438.67|444.15|438.75|444.07|438.67|13
1626978680000|2021-07-22 18:31:20|444.05|438.65|443.66|438.26|444.06|438.66|443.66|438.26|19
1626978690000|2021-07-22 18:31:30|443.56|438.16|443.69|438.29|443.69|438.29|443.48|438.08|28
1626978700000|2021-07-22 18:31:40|443.67|438.27|443.7|438.3|443.77|438.37|443.65|438.25|16
1626978710000|2021-07-22 18:31:50|443.71|438.31|443.68|438.28|443.72|438.32|443.66|438.26|11
1626978720000|2021-07-22 18:32:00|443.7|438.3|443.85|438.45|443.85|438.45|443.65|438.25|13
1626978730000|2021-07-22 18:32:10|443.84|438.44|443.91|438.51|443.92|438.52|443.84|438.44|10
1626978740000|2021-07-22 18:32:20|443.94|438.54|444.03|438.63|444.03|438.63|443.91|438.51|4
1626978750000|2021-07-22 18:32:30|443.98|438.58|443.95|438.55|443.98|438.58|443.94|438.54|4
1626978760000|2021-07-22 18:32:40|443.94|438.54|443.95|438.55|443.95|438.55|443.94|438.54|2
1626978770000|2021-07-22 18:32:50|443.96|438.56|443.96|438.56|443.96|438.56|443.96|438.56|1
1626978780000|2021-07-22 18:33:00|443.98|438.58|444.12|438.72|444.12|438.72|443.98|438.58|4
1626978790000|2021-07-22 18:33:10|444.09|438.69|444.09|438.69|444.12|438.72|444.09|438.69|4
1626978800000|2021-07-22 18:33:20|444.05|438.65|444.03|438.63|444.09|438.69|444.02|438.62|5
1626978810000|2021-07-22 18:33:30|444.04|438.64|443.95|438.55|444.04|438.64|443.91|438.51|10
1626978820000|2021-07-22 18:33:40|443.93|438.53|443.88|438.48|443.93|438.53|443.8|438.4|11
1626978830000|2021-07-22 18:33:50|443.81|438.41|443.86|438.46|443.88|438.48|443.81|438.41|10
1626978840000|2021-07-22 18:34:00|443.88|438.48|444.04|438.64|444.1|438.7|443.88|438.48|15
1626978850000|2021-07-22 18:34:10|444.05|438.65|444.5|439.1|444.5|439.1|444.05|438.65|20
1626978860000|2021-07-22 18:34:20|444.52|439.12|444.5|439.1|444.52|439.12|444.48|439.08|4
1626978870000|2021-07-22 18:34:30|444.51|439.11|444.51|439.11|444.51|439.11|444.5|439.1|3
1626978880000|2021-07-22 18:34:40|444.5|439.1|444.5|439.1|444.51|439.11|444.49|439.09|5
1626978890000|2021-07-22 18:34:50|444.52|439.12|444.52|439.12|444.52|439.12|444.52|439.12|1
1626978900000|2021-07-22 18:35:00|444.53|439.13|444.55|439.15|444.56|439.16|444.42|439.02|13
1626978910000|2021-07-22 18:35:10|444.56|439.16|444.51|439.11|444.6|439.2|444.5|439.1|15
1626978920000|2021-07-22 18:35:20|444.5|439.1|444.23|438.83|444.53|439.13|444.23|438.83|19
1626978930000|2021-07-22 18:35:30|444.17|438.77|444.11|438.71|444.2|438.8|444.11|438.71|8
1626978940000|2021-07-22 18:35:40|443.97|438.57|443.99|438.59|444.02|438.62|443.97|438.57|14
1626978950000|2021-07-22 18:35:50|444|438.6|444.03|438.63|444.09|438.69|443.99|438.59|19
1626978960000|2021-07-22 18:36:00|444.04|438.64|444.05|438.65|444.05|438.65|444.04|438.64|2
1626978970000|2021-07-22 18:36:10|444.06|438.66|444.02|438.62|444.16|438.76|444.02|438.62|10
1626978980000|2021-07-22 18:36:20|444.01|438.61|443.92|438.52|444.02|438.62|443.92|438.52|5
1626978990000|2021-07-22 18:36:30|444|438.6|443.64|438.24|444|438.6|443.56|438.16|17
1626979000000|2021-07-22 18:36:40|443.65|438.25|443.66|438.26|443.73|438.33|443.63|438.23|23
1626979010000|2021-07-22 18:36:50|443.59|438.19|443.5|438.1|443.59|438.19|443.48|438.08|17
1626979020000|2021-07-22 18:37:00|443.58|438.18|443.64|438.24|443.65|438.25|443.58|438.18|9
1626979030000|2021-07-22 18:37:10|443.65|438.25|443.63|438.23|443.67|438.27|443.63|438.23|10
1626979040000|2021-07-22 18:37:20|443.64|438.24|443.61|438.21|443.64|438.24|443.61|438.21|6
1626979080000|2021-07-22 18:38:00|443.62|438.22|443.73|438.33|443.83|438.43|443.62|438.22|16
1626979100000|2021-07-22 18:38:20|443.74|438.34|443.73|438.33|443.74|438.34|443.73|438.33|2
1626979110000|2021-07-22 18:38:30|443.7|438.3|443.64|438.24|443.77|438.37|443.64|438.24|3
1626979130000|2021-07-22 18:38:50|443.65|438.25|443.68|438.28|443.69|438.29|443.64|438.24|7
1626979140000|2021-07-22 18:39:00|443.67|438.27|443.67|438.27|443.68|438.28|443.63|438.23|7
1626979150000|2021-07-22 18:39:10|443.66|438.26|443.67|438.27|443.67|438.27|443.62|438.22|8
1626979160000|2021-07-22 18:39:20|443.63|438.23|443.57|438.17|443.67|438.27|443.42|438.02|16
1626979170000|2021-07-22 18:39:30|443.59|438.19|443.42|438.02|443.59|438.19|443.37|437.97|16
1626979180000|2021-07-22 18:39:40|443.4|438|443.58|438.18|443.58|438.18|443.38|437.98|18
1626979190000|2021-07-22 18:39:50|443.6|438.2|443.55|438.15|443.62|438.22|443.55|438.15|7
1626979200000|2021-07-22 18:40:00|443.56|438.16|443.65|438.25|443.68|438.28|443.55|438.15|22
1626979210000|2021-07-22 18:40:10|443.66|438.26|443.72|438.32|443.72|438.32|443.65|438.25|10
1626979220000|2021-07-22 18:40:20|443.8|438.4|443.86|438.46|443.86|438.46|443.8|438.4|9
1626979230000|2021-07-22 18:40:30|443.84|438.44|443.84|438.44|443.84|438.44|443.81|438.41|6
1626979240000|2021-07-22 18:40:40|443.86|438.46|444.03|438.63|444.05|438.65|443.86|438.46|7
1626979250000|2021-07-22 18:40:50|444.01|438.61|443.95|438.55|444.02|438.62|443.95|438.55|8
1626979260000|2021-07-22 18:41:00|443.94|438.54|443.95|438.55|443.95|438.55|443.94|438.54|4
1626979270000|2021-07-22 18:41:10|443.94|438.54|443.83|438.43|443.94|438.54|443.83|438.43|8
1626979280000|2021-07-22 18:41:20|443.82|438.42|443.84|438.44|443.84|438.44|443.82|438.42|2
1626979290000|2021-07-22 18:41:30|443.82|438.42|443.83|438.43|443.88|438.48|443.82|438.42|5
1626979300000|2021-07-22 18:41:40|443.82|438.42|443.82|438.42|443.83|438.43|443.8|438.4|4
1626979310000|2021-07-22 18:41:50|443.83|438.43|443.82|438.42|443.83|438.43|443.81|438.41|5
1626979320000|2021-07-22 18:42:00|443.83|438.43|443.99|438.59|443.99|438.59|443.83|438.43|14
1626979330000|2021-07-22 18:42:10|443.96|438.56|443.97|438.57|443.98|438.58|443.89|438.49|17
1626979340000|2021-07-22 18:42:20|443.96|438.56|443.91|438.51|443.98|438.58|443.86|438.46|15
1626979350000|2021-07-22 18:42:30|443.87|438.47|443.87|438.47|443.87|438.47|443.87|438.47|1
1626979360000|2021-07-22 18:42:40|443.76|438.36|443.73|438.33|443.76|438.36|443.73|438.33|2
1626979390000|2021-07-22 18:43:10|443.66|438.26|443.66|438.26|443.66|438.26|443.66|438.26|1
1626979410000|2021-07-22 18:43:30|443.46|438.06|443.37|437.97|443.46|438.06|443.37|437.97|2
1626979430000|2021-07-22 18:43:50|443.46|438.06|443.53|438.13|443.53|438.13|443.46|438.06|2
1626979460000|2021-07-22 18:44:20|443.47|438.07|443.56|438.16|443.56|438.16|443.47|438.07|2
1626979470000|2021-07-22 18:44:30|443.58|438.18|443.66|438.26|443.68|438.28|443.58|438.18|4
1626979480000|2021-07-22 18:44:40|443.64|438.24|443.54|438.14|443.64|438.24|443.54|438.14|2
1626979490000|2021-07-22 18:44:50|443.56|438.16|443.58|438.18|443.58|438.18|443.56|438.16|3
1626979500000|2021-07-22 18:45:00|443.63|438.23|443.64|438.24|443.64|438.24|443.62|438.22|4
1626979510000|2021-07-22 18:45:10|443.68|438.28|443.77|438.37|443.77|438.37|443.68|438.28|4
1626979530000|2021-07-22 18:45:30|443.82|438.42|443.82|438.42|443.82|438.42|443.82|438.42|1
1626979580000|2021-07-22 18:46:20|443.87|438.47|443.87|438.47|443.87|438.47|443.87|438.47|1
1626979600000|2021-07-22 18:46:40|443.88|438.48|443.88|438.48|443.88|438.48|443.88|438.48|1
1626979610000|2021-07-22 18:46:50|443.78|438.38|443.78|438.38|443.78|438.38|443.78|438.38|1
1626979630000|2021-07-22 18:47:10|443.7|438.3|443.61|438.21|443.7|438.3|443.61|438.21|2
1626979690000|2021-07-22 18:48:10|443.56|438.16|443.56|438.16|443.56|438.16|443.56|438.16|1
1626979700000|2021-07-22 18:48:20|443.59|438.19|443.77|438.37|443.77|438.37|443.59|438.19|5
1626979710000|2021-07-22 18:48:30|443.78|438.38|443.79|438.39|443.79|438.39|443.78|438.38|2
1626979720000|2021-07-22 18:48:40|443.8|438.4|443.81|438.41|443.81|438.41|443.8|438.4|2
1626979740000|2021-07-22 18:49:00|443.83|438.43|443.81|438.41|443.85|438.45|443.81|438.41|3
1626979780000|2021-07-22 18:49:40|443.76|438.36|443.76|438.36|443.76|438.36|443.76|438.36|1
1626979810000|2021-07-22 18:50:10|443.78|438.38|443.89|438.49|443.89|438.49|443.78|438.38|6
1626979820000|2021-07-22 18:50:20|443.95|438.55|443.95|438.55|443.95|438.55|443.95|438.55|1
1626979830000|2021-07-22 18:50:30|444|438.6|444.13|438.73|444.13|438.73|444|438.6|4
1626979840000|2021-07-22 18:50:40|444.16|438.76|444.25|438.85|444.25|438.85|444.16|438.76|2
1626979850000|2021-07-22 18:50:50|444.22|438.82|444.22|438.82|444.22|438.82|444.22|438.82|1
1626979860000|2021-07-22 18:51:00|444.29|438.89|444.34|438.94|444.35|438.95|444.29|438.89|7
1626979870000|2021-07-22 18:51:10|444.33|438.93|444.19|438.79|444.37|438.97|444.19|438.79|12
1626979880000|2021-07-22 18:51:20|444.18|438.78|444.18|438.78|444.22|438.82|444.17|438.77|15
1626979890000|2021-07-22 18:51:30|444.11|438.71|444.18|438.78|444.18|438.78|444.11|438.71|3
1626979900000|2021-07-22 18:51:40|444.12|438.72|444.18|438.78|444.18|438.78|444.12|438.72|2
1626979910000|2021-07-22 18:51:50|444.19|438.79|444.19|438.79|444.22|438.82|444.18|438.78|5
1626979920000|2021-07-22 18:52:00|444.18|438.78|444.13|438.73|444.19|438.79|444.13|438.73|8
1626979930000|2021-07-22 18:52:10|444.12|438.72|444.14|438.74|444.14|438.74|444.12|438.72|8
1626979940000|2021-07-22 18:52:20|444.13|438.73|444.12|438.72|444.13|438.73|444.12|438.72|2
1626979970000|2021-07-22 18:52:50|444.18|438.78|444.12|438.72|444.21|438.81|444.12|438.72|11
1626979980000|2021-07-22 18:53:00|444.14|438.74|444.32|438.92|444.32|438.92|444.12|438.72|24
1626979990000|2021-07-22 18:53:10|444.31|438.91|444.37|438.97|444.37|438.97|444.31|438.91|7
1626980010000|2021-07-22 18:53:30|444.36|438.96|444.29|438.89|444.36|438.96|444.28|438.88|11
1626980020000|2021-07-22 18:53:40|444.32|438.92|444.32|438.92|444.35|438.95|444.32|438.92|6
1626980030000|2021-07-22 18:53:50|444.33|438.93|444.34|438.94|444.34|438.94|444.32|438.92|7
1626980040000|2021-07-22 18:54:00|444.35|438.95|444.42|439.02|444.43|439.03|444.35|438.95|7
1626980050000|2021-07-22 18:54:10|444.4|439|444.21|438.81|444.4|439|444.21|438.81|14
1626980060000|2021-07-22 18:54:20|444.22|438.82|444.22|438.82|444.24|438.84|444.22|438.82|4
1626980080000|2021-07-22 18:54:40|444.21|438.81|444.21|438.81|444.22|438.82|444.2|438.8|7
1626980090000|2021-07-22 18:54:50|444.22|438.82|444.22|438.82|444.22|438.82|444.21|438.81|3
1626980110000|2021-07-22 18:55:10|444.21|438.81|443.96|438.56|444.25|438.85|443.93|438.53|16
1626980120000|2021-07-22 18:55:20|443.97|438.57|443.96|438.56|444|438.6|443.95|438.55|13
1626980130000|2021-07-22 18:55:30|444|438.6|443.96|438.56|444|438.6|443.96|438.56|2
1626980140000|2021-07-22 18:55:40|443.92|438.52|443.91|438.51|443.93|438.53|443.89|438.49|12
1626980150000|2021-07-22 18:55:50|443.9|438.5|444.05|438.65|444.08|438.68|443.9|438.5|10
1626980160000|2021-07-22 18:56:00|444.06|438.66|444.13|438.73|444.13|438.73|444.04|438.64|16
1626980170000|2021-07-22 18:56:10|444.08|438.68|444.12|438.72|444.15|438.75|444.08|438.68|5
1626980180000|2021-07-22 18:56:20|444.13|438.73|444.11|438.71|444.14|438.74|444.11|438.71|6
1626980190000|2021-07-22 18:56:30|444.12|438.72|444.14|438.74|444.14|438.74|444.11|438.71|11
1626980200000|2021-07-22 18:56:40|444.15|438.75|444.14|438.74|444.15|438.75|444.13|438.73|7
1626980210000|2021-07-22 18:56:50|444.13|438.73|444.15|438.75|444.16|438.76|444.13|438.73|11
1626980220000|2021-07-22 18:57:00|444.14|438.74|444.09|438.69|444.15|438.75|444.07|438.67|5
1626980230000|2021-07-22 18:57:10|444.05|438.65|443.83|438.43|444.11|438.71|443.83|438.43|17
1626980240000|2021-07-22 18:57:20|443.84|438.44|443.99|438.59|444.02|438.62|443.84|438.44|14
1626980250000|2021-07-22 18:57:30|443.98|438.58|443.98|438.58|443.98|438.58|443.97|438.57|3
1626980260000|2021-07-22 18:57:40|443.97|438.57|443.91|438.51|444|438.6|443.9|438.5|9
1626980270000|2021-07-22 18:57:50|443.92|438.52|443.93|438.53|443.93|438.53|443.9|438.5|7
1626980280000|2021-07-22 18:58:00|443.91|438.51|443.86|438.46|443.92|438.52|443.82|438.42|19
1626980290000|2021-07-22 18:58:10|443.82|438.42|443.81|438.41|443.82|438.42|443.81|438.41|2
1626980300000|2021-07-22 18:58:20|443.76|438.36|443.77|438.37|443.79|438.39|443.71|438.31|16
1626980310000|2021-07-22 18:58:30|443.84|438.44|443.84|438.44|443.85|438.45|443.84|438.44|3
1626980320000|2021-07-22 18:58:40|443.85|438.45|443.85|438.45|443.85|438.45|443.85|438.45|1
1626980330000|2021-07-22 18:58:50|443.84|438.44|443.85|438.45|443.85|438.45|443.84|438.44|4
1626980340000|2021-07-22 18:59:00|443.87|438.47|443.88|438.48|443.9|438.5|443.87|438.47|8
1626980350000|2021-07-22 18:59:10|443.9|438.5|443.91|438.51|443.93|438.53|443.88|438.48|19
1626980360000|2021-07-22 18:59:20|443.88|438.48|444.03|438.63|444.03|438.63|443.88|438.48|13
1626980370000|2021-07-22 18:59:30|444.02|438.62|443.99|438.59|444.02|438.62|443.99|438.59|4
1626980380000|2021-07-22 18:59:40|444|438.6|444|438.6|444|438.6|443.99|438.59|3
1626980390000|2021-07-22 18:59:50|444.03|438.63|444.03|438.63|444.03|438.63|444.02|438.62|3
1626980400000|2021-07-22 19:00:00|444.02|438.62|443.91|438.51|444.02|438.62|443.91|438.51|6
1626980410000|2021-07-22 19:00:10|443.86|438.46|443.89|438.49|443.9|438.5|443.78|438.38|21
1626980420000|2021-07-22 19:00:20|443.88|438.48|443.88|438.48|443.9|438.5|443.83|438.43|14
1626980430000|2021-07-22 19:00:30|443.89|438.49|443.89|438.49|443.9|438.5|443.87|438.47|8
1626980440000|2021-07-22 19:00:40|443.85|438.45|443.9|438.5|443.9|438.5|443.85|438.45|10
1626980450000|2021-07-22 19:00:50|443.89|438.49|443.84|438.44|443.9|438.5|443.74|438.34|13
1626980460000|2021-07-22 19:01:00|443.83|438.43|443.73|438.33|443.83|438.43|443.71|438.31|19
1626980470000|2021-07-22 19:01:10|443.7|438.3|443.77|438.37|443.82|438.42|443.7|438.3|11
1626980480000|2021-07-22 19:01:20|443.79|438.39|443.76|438.36|443.81|438.41|443.74|438.34|16
1626980490000|2021-07-22 19:01:30|443.8|438.4|443.8|438.4|443.81|438.41|443.79|438.39|9
1626980500000|2021-07-22 19:01:40|443.76|438.36|443.86|438.46|443.86|438.46|443.76|438.36|11
1626980510000|2021-07-22 19:01:50|443.85|438.45|443.86|438.46|443.87|438.47|443.85|438.45|4
1626980520000|2021-07-22 19:02:00|443.83|438.43|443.84|438.44|443.88|438.48|443.82|438.42|8
1626980530000|2021-07-22 19:02:10|443.83|438.43|443.84|438.44|443.86|438.46|443.83|438.43|4
1626980540000|2021-07-22 19:02:20|443.85|438.45|444.15|438.75|444.15|438.75|443.85|438.45|17
1626980550000|2021-07-22 19:02:30|444.12|438.72|444.21|438.81|444.32|438.92|443.99|438.59|23
1626980560000|2021-07-22 19:02:40|444.22|438.82|444.25|438.85|444.28|438.88|444.21|438.81|13
1626980570000|2021-07-22 19:02:50|444.26|438.86|444.21|438.81|444.26|438.86|444.21|438.81|19
1626980580000|2021-07-22 19:03:00|444.22|438.82|444.34|438.94|444.34|438.94|444.18|438.78|25
1626980590000|2021-07-22 19:03:10|444.35|438.95|444.38|438.98|444.4|439|444.34|438.94|21
1626980600000|2021-07-22 19:03:20|444.4|439|444.39|438.99|444.4|439|444.38|438.98|11
1626980610000|2021-07-22 19:03:30|444.4|439|444.34|438.94|444.4|439|444.34|438.94|9
1626980620000|2021-07-22 19:03:40|444.35|438.95|444.32|438.92|444.35|438.95|444.32|438.92|3
1626980630000|2021-07-22 19:03:50|444.3|438.9|444.27|438.87|444.35|438.95|444.27|438.87|13
1626980640000|2021-07-22 19:04:00|444.26|438.86|444.14|438.74|444.26|438.86|444.13|438.73|6
1626980650000|2021-07-22 19:04:10|444.13|438.73|443.99|438.59|444.13|438.73|443.99|438.59|9
1626980660000|2021-07-22 19:04:20|444|438.6|444.02|438.62|444.03|438.63|443.99|438.59|7
1626980670000|2021-07-22 19:04:30|444.01|438.61|444.16|438.76|444.16|438.76|444.01|438.61|8
1626980680000|2021-07-22 19:04:40|444.18|438.78|444.32|438.92|444.32|438.92|444.18|438.78|6
1626980690000|2021-07-22 19:04:50|444.35|438.95|444.44|439.04|444.44|439.04|444.35|438.95|3
1626980700000|2021-07-22 19:05:00|444.51|439.11|444.52|439.12|444.52|439.12|444.45|439.05|5
1626980710000|2021-07-22 19:05:10|444.51|439.11|444.32|438.92|444.51|439.11|444.32|438.92|15
1626980720000|2021-07-22 19:05:20|444.3|438.9|444.22|438.82|444.32|438.92|444.19|438.79|12
1626980730000|2021-07-22 19:05:30|444.21|438.81|444.05|438.65|444.22|438.82|444.03|438.63|17
1626980740000|2021-07-22 19:05:40|444.04|438.64|444.04|438.64|444.04|438.64|444.04|438.64|1
1626980750000|2021-07-22 19:05:50|444.06|438.66|444.08|438.68|444.08|438.68|444.04|438.64|9
1626980760000|2021-07-22 19:06:00|444.07|438.67|443.97|438.57|444.08|438.68|443.96|438.56|10
1626980770000|2021-07-22 19:06:10|443.95|438.55|443.93|438.53|443.96|438.56|443.93|438.53|8
1626980780000|2021-07-22 19:06:20|443.92|438.52|443.88|438.48|443.93|438.53|443.87|438.47|5
1626980790000|2021-07-22 19:06:30|443.87|438.47|444.04|438.64|444.05|438.65|443.87|438.47|7
1626980800000|2021-07-22 19:06:40|444.05|438.65|444.04|438.64|444.05|438.65|444.04|438.64|2
1626980810000|2021-07-22 19:06:50|444.05|438.65|444.07|438.67|444.07|438.67|444.05|438.65|2
1626980830000|2021-07-22 19:07:10|444.06|438.66|444.07|438.67|444.07|438.67|444.06|438.66|2
1626980840000|2021-07-22 19:07:20|444.04|438.64|444.04|438.64|444.05|438.65|444.04|438.64|3
1626980850000|2021-07-22 19:07:30|444.05|438.65|443.94|438.54|444.07|438.67|443.94|438.54|3
1626980860000|2021-07-22 19:07:40|443.99|438.59|443.93|438.53|443.99|438.59|443.93|438.53|4
1626980870000|2021-07-22 19:07:50|443.94|438.54|443.78|438.38|443.99|438.59|443.77|438.37|9
1626980880000|2021-07-22 19:08:00|443.77|438.37|444.02|438.62|444.02|438.62|443.77|438.37|17
1626980890000|2021-07-22 19:08:10|444.03|438.63|444.05|438.65|444.05|438.65|444.03|438.63|3
1626980900000|2021-07-22 19:08:20|444.04|438.64|444.04|438.64|444.04|438.64|444.03|438.63|3
1626980910000|2021-07-22 19:08:30|444.05|438.65|444.05|438.65|444.05|438.65|444.05|438.65|1
1626980920000|2021-07-22 19:08:40|444.08|438.68|444.08|438.68|444.08|438.68|444.08|438.68|1
1626980940000|2021-07-22 19:09:00|444.1|438.7|444.2|438.8|444.2|438.8|444.1|438.7|6
1626980950000|2021-07-22 19:09:10|444.21|438.81|444.22|438.82|444.22|438.82|444.21|438.81|2
1626980960000|2021-07-22 19:09:20|444.23|438.83|444.23|438.83|444.23|438.83|444.23|438.83|1
1626980970000|2021-07-22 19:09:30|444.28|438.88|444.32|438.92|444.39|438.99|444.28|438.88|9
1626980980000|2021-07-22 19:09:40|444.34|438.94|444.36|438.96|444.36|438.96|444.33|438.93|4
1626980990000|2021-07-22 19:09:50|444.37|438.97|444.38|438.98|444.38|438.98|444.36|438.96|3
1626981000000|2021-07-22 19:10:00|444.36|438.96|444.15|438.75|444.36|438.96|444.13|438.73|13
1626981010000|2021-07-22 19:10:10|444.16|438.76|444.06|438.66|444.16|438.76|444.06|438.66|11
1626981020000|2021-07-22 19:10:20|443.98|438.58|443.99|438.59|443.99|438.59|443.98|438.58|2
1626981030000|2021-07-22 19:10:30|443.97|438.57|443.97|438.57|443.97|438.57|443.97|438.57|1
1626981040000|2021-07-22 19:10:40|443.96|438.56|443.85|438.45|443.96|438.56|443.84|438.44|7
1626981050000|2021-07-22 19:10:50|443.84|438.44|443.85|438.45|443.85|438.45|443.84|438.44|2
1626981060000|2021-07-22 19:11:00|443.86|438.46|443.94|438.54|443.95|438.55|443.86|438.46|13
1626981070000|2021-07-22 19:11:10|443.95|438.55|443.9|438.5|443.95|438.55|443.88|438.48|4
1626981080000|2021-07-22 19:11:20|443.84|438.44|443.89|438.49|443.94|438.54|443.84|438.44|10
1626981090000|2021-07-22 19:11:30|443.9|438.5|443.9|438.5|443.99|438.59|443.9|438.5|5
1626981100000|2021-07-22 19:11:40|443.95|438.55|443.89|438.49|443.97|438.57|443.88|438.48|7
1626981110000|2021-07-22 19:11:50|443.88|438.48|443.93|438.53|443.95|438.55|443.84|438.44|15
1626981120000|2021-07-22 19:12:00|443.9|438.5|443.93|438.53|443.93|438.53|443.9|438.5|7
1626981130000|2021-07-22 19:12:10|443.91|438.51|443.99|438.59|443.99|438.59|443.91|438.51|6
1626981140000|2021-07-22 19:12:20|444.04|438.64|444.09|438.69|444.09|438.69|444.02|438.62|12
1626981150000|2021-07-22 19:12:30|444.11|438.71|444.11|438.71|444.11|438.71|444.1|438.7|5
1626981160000|2021-07-22 19:12:40|444.09|438.69|444.09|438.69|444.09|438.69|444.09|438.69|1
1626981170000|2021-07-22 19:12:50|444.07|438.67|444.08|438.68|444.08|438.68|444.07|438.67|2
1626981180000|2021-07-22 19:13:00|444.07|438.67|444.07|438.67|444.07|438.67|444.07|438.67|1
1626981190000|2021-07-22 19:13:10|444.09|438.69|444.34|438.94|444.34|438.94|444.09|438.69|10
1626981200000|2021-07-22 19:13:20|444.33|438.93|444.35|438.95|444.35|438.95|444.33|438.93|2
1626981210000|2021-07-22 19:13:30|444.34|438.94|444.35|438.95|444.35|438.95|444.33|438.93|3
1626981220000|2021-07-22 19:13:40|444.34|438.94|444.13|438.73|444.34|438.94|444.13|438.73|11
1626981230000|2021-07-22 19:13:50|444.12|438.72|444.14|438.74|444.15|438.75|444.12|438.72|8
1626981240000|2021-07-22 19:14:00|444.16|438.76|444.15|438.75|444.16|438.76|444.15|438.75|4
1626981250000|2021-07-22 19:14:10|444.16|438.76|444.16|438.76|444.16|438.76|444.15|438.75|3
1626981260000|2021-07-22 19:14:20|444.15|438.75|444.17|438.77|444.2|438.8|444.15|438.75|9
1626981270000|2021-07-22 19:14:30|444.23|438.83|444.17|438.77|444.23|438.83|444.16|438.76|9
1626981280000|2021-07-22 19:14:40|444.16|438.76|444.17|438.77|444.18|438.78|444.15|438.75|10
1626981290000|2021-07-22 19:14:50|444.18|438.78|444.08|438.68|444.18|438.78|444.08|438.68|6
1626981300000|2021-07-22 19:15:00|444.09|438.69|444.16|438.76|444.16|438.76|444.09|438.69|6
1626981310000|2021-07-22 19:15:10|444.2|438.8|444.45|439.05|444.45|439.05|444.2|438.8|8
1626981320000|2021-07-22 19:15:20|444.47|439.07|444.47|439.07|444.47|439.07|444.47|439.07|1
1626981330000|2021-07-22 19:15:30|444.45|439.05|444.45|439.05|444.46|439.06|444.45|439.05|3
1626981340000|2021-07-22 19:15:40|444.44|439.04|444.45|439.05|444.46|439.06|444.44|439.04|6
1626981350000|2021-07-22 19:15:50|444.46|439.06|444.41|439.01|444.46|439.06|444.41|439.01|3
1626981360000|2021-07-22 19:16:00|444.42|439.02|444.41|439.01|444.42|439.02|444.39|438.99|5
1626981380000|2021-07-22 19:16:20|444.39|438.99|444.25|438.85|444.39|438.99|444.21|438.81|11
1626981390000|2021-07-22 19:16:30|444.26|438.86|444.26|438.86|444.26|438.86|444.26|438.86|1
1626981400000|2021-07-22 19:16:40|444.24|438.84|444.21|438.81|444.24|438.84|444.21|438.81|6
1626981410000|2021-07-22 19:16:50|444.2|438.8|444.16|438.76|444.2|438.8|444.15|438.75|12
1626981420000|2021-07-22 19:17:00|444.17|438.77|444.14|438.74|444.17|438.77|444.14|438.74|2
1626981430000|2021-07-22 19:17:10|444.11|438.71|444.12|438.72|444.15|438.75|444.09|438.69|8
1626981440000|2021-07-22 19:17:20|444.13|438.73|444.14|438.74|444.15|438.75|444.12|438.72|5
1626981450000|2021-07-22 19:17:30|444.16|438.76|444.25|438.85|444.26|438.86|444.16|438.76|4
1626981460000|2021-07-22 19:17:40|444.26|438.86|444.2|438.8|444.26|438.86|444.19|438.79|7
1626981470000|2021-07-22 19:17:50|444.21|438.81|444.37|438.97|444.41|439.01|444.21|438.81|10
1626981480000|2021-07-22 19:18:00|444.38|438.98|444.38|438.98|444.41|439.01|444.33|438.93|12
1626981490000|2021-07-22 19:18:10|444.41|439.01|444.41|439.01|444.43|439.03|444.4|439|11
1626981500000|2021-07-22 19:18:20|444.35|438.95|444.36|438.96|444.36|438.96|444.35|438.95|2
1626981510000|2021-07-22 19:18:30|444.35|438.95|444.36|438.96|444.36|438.96|444.35|438.95|2
1626981520000|2021-07-22 19:18:40|444.38|438.98|444.48|439.08|444.48|439.08|444.38|438.98|5
1626981530000|2021-07-22 19:18:50|444.47|439.07|444.57|439.17|444.59|439.19|444.47|439.07|9
1626981540000|2021-07-22 19:19:00|444.59|439.19|444.67|439.27|444.68|439.28|444.59|439.19|12
1626981550000|2021-07-22 19:19:10|444.66|439.26|444.7|439.3|444.7|439.3|444.64|439.24|14
1626981560000|2021-07-22 19:19:20|444.69|439.29|444.85|439.45|444.85|439.45|444.65|439.25|13
1626981570000|2021-07-22 19:19:30|444.84|439.44|444.83|439.43|444.85|439.45|444.83|439.43|8
1626981590000|2021-07-22 19:19:50|444.81|439.41|444.78|439.38|444.83|439.43|444.78|439.38|4
1626981600000|2021-07-22 19:20:00|444.81|439.41|444.81|439.41|444.82|439.42|444.8|439.4|7
1626981610000|2021-07-22 19:20:10|444.8|439.4|444.8|439.4|444.81|439.41|444.8|439.4|3
1626981620000|2021-07-22 19:20:20|444.81|439.41|444.85|439.45|444.86|439.46|444.81|439.41|4
1626981630000|2021-07-22 19:20:30|444.86|439.46|444.85|439.45|444.86|439.46|444.85|439.45|2
1626981640000|2021-07-22 19:20:40|444.82|439.42|444.81|439.41|444.82|439.42|444.8|439.4|4
1626981650000|2021-07-22 19:20:50|444.75|439.35|444.75|439.35|444.82|439.42|444.73|439.33|12
1626981660000|2021-07-22 19:21:00|444.71|439.31|444.67|439.27|444.73|439.33|444.67|439.27|14
1626981670000|2021-07-22 19:21:10|444.68|439.28|444.64|439.24|444.69|439.29|444.64|439.24|11
1626981680000|2021-07-22 19:21:20|444.65|439.25|444.61|439.21|444.65|439.25|444.61|439.21|10
1626981690000|2021-07-22 19:21:30|444.62|439.22|444.62|439.22|444.64|439.24|444.6|439.2|9
1626981700000|2021-07-22 19:21:40|444.61|439.21|444.61|439.21|444.64|439.24|444.59|439.19|9
1626981710000|2021-07-22 19:21:50|444.63|439.23|444.63|439.23|444.64|439.24|444.61|439.21|6
1626981720000|2021-07-22 19:22:00|444.62|439.22|444.63|439.23|444.63|439.23|444.59|439.19|12
1626981730000|2021-07-22 19:22:10|444.64|439.24|444.63|439.23|444.64|439.24|444.63|439.23|2
1626981740000|2021-07-22 19:22:20|444.64|439.24|444.63|439.23|444.64|439.24|444.63|439.23|2
1626981750000|2021-07-22 19:22:30|444.64|439.24|444.64|439.24|444.64|439.24|444.63|439.23|3
1626981760000|2021-07-22 19:22:40|444.63|439.23|444.62|439.22|444.64|439.24|444.61|439.21|12
1626981770000|2021-07-22 19:22:50|444.61|439.21|444.61|439.21|444.62|439.22|444.61|439.21|3
1626981780000|2021-07-22 19:23:00|444.62|439.22|444.63|439.23|444.63|439.23|444.6|439.2|7
1626981790000|2021-07-22 19:23:10|444.62|439.22|444.78|439.38|444.78|439.38|444.62|439.22|10
1626981810000|2021-07-22 19:23:30|444.73|439.33|444.73|439.33|444.73|439.33|444.73|439.33|1
1626981830000|2021-07-22 19:23:50|444.8|439.4|444.81|439.41|444.81|439.41|444.8|439.4|2
1626981840000|2021-07-22 19:24:00|444.8|439.4|444.72|439.32|444.84|439.44|444.72|439.32|9
1626981850000|2021-07-22 19:24:10|444.8|439.4|444.72|439.32|444.8|439.4|444.72|439.32|2
1626981870000|2021-07-22 19:24:30|444.73|439.33|444.72|439.32|444.73|439.33|444.72|439.32|2
1626981880000|2021-07-22 19:24:40|444.73|439.33|444.72|439.32|444.74|439.34|444.72|439.32|4
1626981900000|2021-07-22 19:25:00|444.73|439.33|444.73|439.33|444.74|439.34|444.73|439.33|3
1626981910000|2021-07-22 19:25:10|444.72|439.32|444.74|439.34|444.74|439.34|444.72|439.32|7
1626981920000|2021-07-22 19:25:20|444.73|439.33|444.6|439.2|444.77|439.37|444.6|439.2|11
1626981930000|2021-07-22 19:25:30|444.59|439.19|444.39|438.99|444.59|439.19|444.39|438.99|15
1626981940000|2021-07-22 19:25:40|444.38|438.98|444.38|438.98|444.41|439.01|444.38|438.98|3
1626981950000|2021-07-22 19:25:50|444.41|439.01|444.41|439.01|444.41|439.01|444.41|439.01|1
1626982000000|2021-07-22 19:26:40|444.39|438.99|444.25|438.85|444.39|438.99|444.16|438.76|15
1626982010000|2021-07-22 19:26:50|444.26|438.86|444.23|438.83|444.26|438.86|444.21|438.81|14
1626982020000|2021-07-22 19:27:00|444.24|438.84|444.22|438.82|444.26|438.86|444.21|438.81|17
1626982030000|2021-07-22 19:27:10|444.21|438.81|444.35|438.95|444.35|438.95|444.21|438.81|8
1626982050000|2021-07-22 19:27:30|444.32|438.92|444.3|438.9|444.32|438.92|444.3|438.9|8
1626982060000|2021-07-22 19:27:40|444.29|438.89|444.29|438.89|444.3|438.9|444.29|438.89|3
1626982070000|2021-07-22 19:27:50|444.27|438.87|444.15|438.75|444.27|438.87|444.15|438.75|5
1626982080000|2021-07-22 19:28:00|444.16|438.76|444.15|438.75|444.16|438.76|444.15|438.75|2
1626982090000|2021-07-22 19:28:10|444.16|438.76|444.12|438.72|444.18|438.78|444.12|438.72|8
1626982100000|2021-07-22 19:28:20|444.08|438.68|444.05|438.65|444.09|438.69|443.99|438.59|14
1626982110000|2021-07-22 19:28:30|444.06|438.66|444.06|438.66|444.06|438.66|444.06|438.66|1
1626982120000|2021-07-22 19:28:40|444.05|438.65|443.95|438.55|444.05|438.65|443.92|438.52|5
1626982130000|2021-07-22 19:28:50|443.93|438.53|443.96|438.56|443.96|438.56|443.93|438.53|15
1626982140000|2021-07-22 19:29:00|443.95|438.55|443.95|438.55|443.96|438.56|443.95|438.55|11
1626982150000|2021-07-22 19:29:10|443.93|438.53|444.05|438.65|444.05|438.65|443.93|438.53|11
1626982160000|2021-07-22 19:29:20|444.03|438.63|444.05|438.65|444.06|438.66|444.03|438.63|5
1626982170000|2021-07-22 19:29:30|444.03|438.63|444.06|438.66|444.06|438.66|444.03|438.63|8
1626982180000|2021-07-22 19:29:40|444.03|438.63|444.12|438.72|444.13|438.73|444.03|438.63|10
1626982190000|2021-07-22 19:29:50|444.11|438.71|444.07|438.67|444.12|438.72|444.07|438.67|8
1626982200000|2021-07-22 19:30:00|444.08|438.68|444.19|438.79|444.22|438.82|444.05|438.65|11
1626982210000|2021-07-22 19:30:10|444.25|438.85|444.15|438.75|444.27|438.87|444.14|438.74|9
1626982220000|2021-07-22 19:30:20|444.13|438.73|444.03|438.63|444.13|438.73|444|438.6|10
1626982230000|2021-07-22 19:30:30|444.02|438.62|443.89|438.49|444.02|438.62|443.86|438.46|14
1626982240000|2021-07-22 19:30:40|443.86|438.46|443.83|438.43|443.86|438.46|443.82|438.42|9
1626982250000|2021-07-22 19:30:50|443.84|438.44|443.86|438.46|443.88|438.48|443.84|438.44|8
1626982260000|2021-07-22 19:31:00|443.87|438.47|443.95|438.55|443.98|438.58|443.87|438.47|10
1626982270000|2021-07-22 19:31:10|443.94|438.54|443.94|438.54|443.97|438.57|443.94|438.54|13
1626982280000|2021-07-22 19:31:20|443.95|438.55|443.96|438.56|443.96|438.56|443.94|438.54|6
1626982290000|2021-07-22 19:31:30|443.95|438.55|444.01|438.61|444.03|438.63|443.94|438.54|10
1626982310000|2021-07-22 19:31:50|444.02|438.62|444.04|438.64|444.05|438.65|444.01|438.61|5
1626982320000|2021-07-22 19:32:00|444.02|438.62|444.02|438.62|444.02|438.62|444.02|438.62|1
1626982330000|2021-07-22 19:32:10|444.04|438.64|443.83|438.43|444.04|438.64|443.83|438.43|4
1626982350000|2021-07-22 19:32:30|443.84|438.44|443.84|438.44|443.84|438.44|443.84|438.44|1
1626982360000|2021-07-22 19:32:40|443.78|438.38|443.74|438.34|443.83|438.43|443.69|438.29|12
1626982370000|2021-07-22 19:32:50|443.73|438.33|443.67|438.27|443.73|438.33|443.67|438.27|8
1626982380000|2021-07-22 19:33:00|443.69|438.29|443.69|438.29|443.7|438.3|443.67|438.27|15
1626982390000|2021-07-22 19:33:10|443.67|438.27|443.69|438.29|443.73|438.33|443.66|438.26|16
1626982400000|2021-07-22 19:33:20|443.68|438.28|443.73|438.33|443.73|438.33|443.68|438.28|12
1626982410000|2021-07-22 19:33:30|443.71|438.31|443.74|438.34|443.74|438.34|443.7|438.3|15
1626982420000|2021-07-22 19:33:40|443.73|438.33|443.75|438.35|443.75|438.35|443.72|438.32|14
1626982430000|2021-07-22 19:33:50|443.71|438.31|443.71|438.31|443.73|438.33|443.71|438.31|8
1626982440000|2021-07-22 19:34:00|443.7|438.3|443.85|438.45|443.85|438.45|443.69|438.29|21
1626982450000|2021-07-22 19:34:10|443.86|438.46|443.88|438.48|443.9|438.5|443.85|438.45|9
1626982460000|2021-07-22 19:34:20|443.87|438.47|443.92|438.52|443.92|438.52|443.87|438.47|9
1626982470000|2021-07-22 19:34:30|443.91|438.51|444.02|438.62|444.02|438.62|443.91|438.51|6
1626982480000|2021-07-22 19:34:40|444.08|438.68|444.22|438.82|444.24|438.84|444.08|438.68|19
1626982490000|2021-07-22 19:34:50|444.25|438.85|444.47|439.07|444.47|439.07|444.25|438.85|10
1626982500000|2021-07-22 19:35:00|444.46|439.06|444.43|439.03|444.48|439.08|444.42|439.02|17
1626982510000|2021-07-22 19:35:10|444.44|439.04|444.43|439.03|444.45|439.05|444.42|439.02|7
1626982520000|2021-07-22 19:35:20|444.44|439.04|444.47|439.07|444.47|439.07|444.4|439|13
1626982530000|2021-07-22 19:35:30|444.49|439.09|444.51|439.11|444.55|439.15|444.49|439.09|15
1626982540000|2021-07-22 19:35:40|444.5|439.1|444.47|439.07|444.52|439.12|444.47|439.07|12
1626982550000|2021-07-22 19:35:50|444.46|439.06|444.46|439.06|444.46|439.06|444.32|438.92|14
1626982560000|2021-07-22 19:36:00|444.45|439.05|444.46|439.06|444.46|439.06|444.42|439.02|11
1626982570000|2021-07-22 19:36:10|444.45|439.05|444.49|439.09|444.49|439.09|444.45|439.05|3
1626982590000|2021-07-22 19:36:30|444.48|439.08|444.49|439.09|444.49|439.09|444.42|439.02|8
1626982620000|2021-07-22 19:37:00|444.51|439.11|444.53|439.13|444.53|439.13|444.51|439.11|2
1626982630000|2021-07-22 19:37:10|444.54|439.14|444.55|439.15|444.55|439.15|444.54|439.14|2
1626982670000|2021-07-22 19:37:50|444.56|439.16|444.57|439.17|444.57|439.17|444.56|439.16|2
1626982690000|2021-07-22 19:38:10|444.56|439.16|444.56|439.16|444.56|439.16|444.56|439.16|1
1626982720000|2021-07-22 19:38:40|444.58|439.18|444.81|439.41|444.81|439.41|444.58|439.18|13
1626982730000|2021-07-22 19:38:50|444.85|439.45|445.02|439.62|445.03|439.63|444.85|439.45|10
1626982740000|2021-07-22 19:39:00|445.03|439.63|445.05|439.65|445.05|439.65|445.03|439.63|3
1626982750000|2021-07-22 19:39:10|445.07|439.67|445.2|439.8|445.2|439.8|445.07|439.67|7
1626982760000|2021-07-22 19:39:20|445.22|439.82|445.06|439.66|445.23|439.83|445.06|439.66|8
1626982770000|2021-07-22 19:39:30|445.07|439.67|445.08|439.68|445.09|439.69|445.07|439.67|5
1626982780000|2021-07-22 19:39:40|445.07|439.67|445.07|439.67|445.07|439.67|445.07|439.67|1
1626982790000|2021-07-22 19:39:50|445.04|439.64|445.14|439.74|445.17|439.77|445.04|439.64|13
1626982800000|2021-07-22 19:40:00|445.15|439.75|445.14|439.74|445.17|439.77|445.14|439.74|7
1626982810000|2021-07-22 19:40:10|445.11|439.71|445.09|439.69|445.11|439.71|445.09|439.69|5
1626982820000|2021-07-22 19:40:20|445.08|439.68|445.08|439.68|445.08|439.68|445.08|439.68|1
1626982830000|2021-07-22 19:40:30|445.06|439.66|445.07|439.67|445.11|439.71|445.03|439.63|10
1626982840000|2021-07-22 19:40:40|445.08|439.68|445.07|439.67|445.09|439.69|445.03|439.63|11
1626982850000|2021-07-22 19:40:50|445.06|439.66|445.18|439.78|445.23|439.83|445.06|439.66|13
1626982860000|2021-07-22 19:41:00|445.15|439.75|445.2|439.8|445.2|439.8|445.15|439.75|16
1626982870000|2021-07-22 19:41:10|445.21|439.81|445.23|439.83|445.23|439.83|445.21|439.81|16
1626982880000|2021-07-22 19:41:20|445.22|439.82|445.2|439.8|445.23|439.83|445.2|439.8|11
1626982890000|2021-07-22 19:41:30|445.21|439.81|445.16|439.76|445.21|439.81|445.16|439.76|6
1626982900000|2021-07-22 19:41:40|445.17|439.77|445.21|439.81|445.26|439.86|445.17|439.77|16
1626982910000|2021-07-22 19:41:50|445.29|439.89|445.25|439.85|445.39|439.99|445.22|439.82|17
1626982920000|2021-07-22 19:42:00|445.23|439.83|445.23|439.83|445.29|439.89|445.22|439.82|18
1626982930000|2021-07-22 19:42:10|445.24|439.84|445.22|439.82|445.24|439.84|445.21|439.81|11
1626982940000|2021-07-22 19:42:20|445.2|439.8|444.84|439.44|445.22|439.82|444.84|439.44|13
1626982950000|2021-07-22 19:42:30|444.87|439.47|444.87|439.47|444.88|439.48|444.83|439.43|16
1626982960000|2021-07-22 19:42:40|444.88|439.48|444.92|439.52|444.92|439.52|444.86|439.46|7
1626982970000|2021-07-22 19:42:50|444.93|439.53|444.98|439.58|444.99|439.59|444.93|439.53|14
1626982980000|2021-07-22 19:43:00|444.97|439.57|444.97|439.57|444.97|439.57|444.96|439.56|5
1626982990000|2021-07-22 19:43:10|444.96|439.56|444.96|439.56|444.97|439.57|444.94|439.54|5
1626983000000|2021-07-22 19:43:20|444.93|439.53|445|439.6|445.03|439.63|444.93|439.53|3
1626983010000|2021-07-22 19:43:30|444.89|439.49|444.79|439.39|444.89|439.49|444.77|439.37|7
1626983020000|2021-07-22 19:43:40|444.81|439.41|444.81|439.41|444.9|439.5|444.81|439.41|8
1626983030000|2021-07-22 19:43:50|444.78|439.38|444.82|439.42|444.82|439.42|444.78|439.38|4
1626983050000|2021-07-22 19:44:10|444.8|439.4|444.59|439.19|444.83|439.43|444.58|439.18|6
1626983060000|2021-07-22 19:44:20|444.63|439.23|444.62|439.22|444.63|439.23|444.62|439.22|2
1626983070000|2021-07-22 19:44:30|444.57|439.17|444.54|439.14|444.58|439.18|444.54|439.14|4
1626983080000|2021-07-22 19:44:40|444.56|439.16|444.54|439.14|444.59|439.19|444.54|439.14|7
1626983090000|2021-07-22 19:44:50|444.56|439.16|444.63|439.23|444.63|439.23|444.56|439.16|5
1626983100000|2021-07-22 19:45:00|444.62|439.22|444.55|439.15|444.62|439.22|444.55|439.15|12
1626983110000|2021-07-22 19:45:10|444.46|439.06|444.23|438.83|444.46|439.06|444.23|438.83|6
1626983120000|2021-07-22 19:45:20|444.21|438.81|444.17|438.77|444.21|438.81|444.1|438.7|17
1626983130000|2021-07-22 19:45:30|444.19|438.79|444.2|438.8|444.26|438.86|444.18|438.78|10
1626983140000|2021-07-22 19:45:40|444.19|438.79|444.05|438.65|444.24|438.84|444.03|438.63|25
1626983150000|2021-07-22 19:45:50|444.06|438.66|444.11|438.71|444.12|438.72|444.06|438.66|8
1626983160000|2021-07-22 19:46:00|444.12|438.72|444.12|438.72|444.14|438.74|444.11|438.71|8
1626983200000|2021-07-22 19:46:40|444.03|438.63|443.98|438.58|444.06|438.66|443.98|438.58|3
1626983210000|2021-07-22 19:46:50|443.89|438.49|443.86|438.46|443.89|438.49|443.86|438.46|4
1626983220000|2021-07-22 19:47:00|443.87|438.47|443.7|438.3|443.88|438.48|443.7|438.3|11
1626983230000|2021-07-22 19:47:10|443.68|438.28|443.63|438.23|443.72|438.32|443.63|438.23|6
1626983240000|2021-07-22 19:47:20|443.64|438.24|443.67|438.27|443.67|438.27|443.64|438.24|4
1626983250000|2021-07-22 19:47:30|443.71|438.31|443.87|438.47|443.87|438.47|443.67|438.27|7
1626983260000|2021-07-22 19:47:40|443.95|438.55|443.94|438.54|443.95|438.55|443.94|438.54|2
1626983270000|2021-07-22 19:47:50|443.95|438.55|443.9|438.5|444.03|438.63|443.9|438.5|9
1626983280000|2021-07-22 19:48:00|443.93|438.53|443.68|438.28|443.93|438.53|443.68|438.28|13
1626983290000|2021-07-22 19:48:10|443.69|438.29|443.68|438.28|443.69|438.29|443.68|438.28|4
1626983300000|2021-07-22 19:48:20|443.75|438.35|443.66|438.26|443.75|438.35|443.66|438.26|6
1626983310000|2021-07-22 19:48:30|443.67|438.27|443.66|438.26|443.67|438.27|443.66|438.26|6
1626983320000|2021-07-22 19:48:40|443.67|438.27|443.57|438.17|443.67|438.27|443.57|438.17|5
1626983330000|2021-07-22 19:48:50|443.55|438.15|443.6|438.2|443.62|438.22|443.55|438.15|13
1626983340000|2021-07-22 19:49:00|443.61|438.21|443.6|438.2|443.62|438.22|443.6|438.2|3
1626983350000|2021-07-22 19:49:10|443.61|438.21|443.6|438.2|443.61|438.21|443.6|438.2|2
1626983360000|2021-07-22 19:49:20|443.61|438.21|443.6|438.2|443.62|438.22|443.6|438.2|3
1626983370000|2021-07-22 19:49:30|443.59|438.19|443.6|438.2|443.6|438.2|443.59|438.19|2
1626983380000|2021-07-22 19:49:40|443.61|438.21|443.66|438.26|443.66|438.26|443.57|438.17|13
1626983390000|2021-07-22 19:49:50|443.68|438.28|443.62|438.22|443.69|438.29|443.61|438.21|8
1626983400000|2021-07-22 19:50:00|443.61|438.21|443.56|438.16|443.62|438.22|443.56|438.16|5
1626983410000|2021-07-22 19:50:10|443.58|438.18|443.68|438.28|443.68|438.28|443.58|438.18|8
1626983420000|2021-07-22 19:50:20|443.69|438.29|443.61|438.21|443.7|438.3|443.6|438.2|13
1626983430000|2021-07-22 19:50:30|443.62|438.22|443.62|438.22|443.63|438.23|443.61|438.21|8
1626983440000|2021-07-22 19:50:40|443.61|438.21|443.61|438.21|443.62|438.22|443.61|438.21|5
1626983450000|2021-07-22 19:50:50|443.62|438.22|443.63|438.23|443.67|438.27|443.61|438.21|14
1626983460000|2021-07-22 19:51:00|443.64|438.24|443.69|438.29|443.7|438.3|443.63|438.23|8
1626983470000|2021-07-22 19:51:10|443.71|438.31|444.02|438.62|444.02|438.62|443.71|438.31|20
1626983480000|2021-07-22 19:51:20|444.01|438.61|444.05|438.65|444.05|438.65|444.01|438.61|3
1626983490000|2021-07-22 19:51:30|444.04|438.64|444.05|438.65|444.05|438.65|444.04|438.64|2
1626983500000|2021-07-22 19:51:40|444.03|438.63|444.04|438.64|444.05|438.65|444.03|438.63|4
1626983520000|2021-07-22 19:52:00|443.94|438.54|443.95|438.55|443.95|438.55|443.94|438.54|2
1626983530000|2021-07-22 19:52:10|443.94|438.54|443.88|438.48|443.96|438.56|443.88|438.48|5
1626983540000|2021-07-22 19:52:20|443.91|438.51|443.91|438.51|443.91|438.51|443.9|438.5|3
1626983550000|2021-07-22 19:52:30|443.94|438.54|443.95|438.55|443.97|438.57|443.94|438.54|5
1626983560000|2021-07-22 19:52:40|443.91|438.51|443.92|438.52|443.92|438.52|443.86|438.46|8
1626983570000|2021-07-22 19:52:50|443.93|438.53|443.98|438.58|443.98|438.58|443.93|438.53|8
1626983580000|2021-07-22 19:53:00|443.96|438.56|444.02|438.62|444.02|438.62|443.95|438.55|7
1626983590000|2021-07-22 19:53:10|443.99|438.59|443.98|438.58|444.02|438.62|443.98|438.58|8
1626983600000|2021-07-22 19:53:20|444.02|438.62|443.98|438.58|444.02|438.62|443.97|438.57|15
1626983610000|2021-07-22 19:53:30|443.99|438.59|443.95|438.55|444|438.6|443.93|438.53|9
1626983620000|2021-07-22 19:53:40|443.97|438.57|444.08|438.68|444.09|438.69|443.97|438.57|10
1626983630000|2021-07-22 19:53:50|444.07|438.67|444.13|438.73|444.13|438.73|444.02|438.62|11
1626983650000|2021-07-22 19:54:10|444.14|438.74|444.37|438.97|444.44|439.04|444.14|438.74|20
1626983660000|2021-07-22 19:54:20|444.4|439|444.39|438.99|444.46|439.06|444.39|438.99|14
1626983670000|2021-07-22 19:54:30|444.4|439|444.4|439|444.4|439|444.4|439|1
1626983680000|2021-07-22 19:54:40|444.41|439.01|444.62|439.22|444.62|439.22|444.4|439|18
1626983690000|2021-07-22 19:54:50|444.61|439.21|444.59|439.19|444.61|439.21|444.55|439.15|9
1626983700000|2021-07-22 19:55:00|444.58|439.18|444.5|439.1|444.59|439.19|444.5|439.1|15
1626983710000|2021-07-22 19:55:10|444.51|439.11|444.53|439.13|444.54|439.14|444.49|439.09|12
1626983720000|2021-07-22 19:55:20|444.52|439.12|444.51|439.11|444.55|439.15|444.48|439.08|10
1626983730000|2021-07-22 19:55:30|444.53|439.13|444.47|439.07|444.56|439.16|444.47|439.07|9
1626983740000|2021-07-22 19:55:40|444.48|439.08|444.47|439.07|444.49|439.09|444.47|439.07|6
1626983750000|2021-07-22 19:55:50|444.46|439.06|444.34|438.94|444.46|439.06|444.32|438.92|7
1626983760000|2021-07-22 19:56:00|444.32|438.92|444.41|439.01|444.43|439.03|444.32|438.92|12
1626983770000|2021-07-22 19:56:10|444.43|439.03|444.45|439.05|444.48|439.08|444.43|439.03|6
1626983780000|2021-07-22 19:56:20|444.44|439.04|444.46|439.06|444.47|439.07|444.44|439.04|6
1626983790000|2021-07-22 19:56:30|444.47|439.07|444.58|439.18|444.58|439.18|444.46|439.06|7
1626983800000|2021-07-22 19:56:40|444.56|439.16|444.49|439.09|444.56|439.16|444.49|439.09|4
1626983810000|2021-07-22 19:56:50|444.53|439.13|444.5|439.1|444.58|439.18|444.5|439.1|5
1626983820000|2021-07-22 19:57:00|444.54|439.14|444.41|439.01|444.56|439.16|444.4|439|12
1626983830000|2021-07-22 19:57:10|444.4|439|444.41|439.01|444.42|439.02|444.4|439|7
1626983840000|2021-07-22 19:57:20|444.4|439|444.41|439.01|444.41|439.01|444.4|439|4
1626983850000|2021-07-22 19:57:30|444.4|439|444.41|439.01|444.41|439.01|444.4|439|2
1626983860000|2021-07-22 19:57:40|444.42|439.02|444.41|439.01|444.46|439.06|444.41|439.01|9
1626983870000|2021-07-22 19:57:50|444.38|438.98|444.45|439.05|444.45|439.05|444.38|438.98|7
1626983880000|2021-07-22 19:58:00|444.46|439.06|444.46|439.06|444.47|439.07|444.46|439.06|3
1626983890000|2021-07-22 19:58:10|444.47|439.07|444.52|439.12|444.52|439.12|444.47|439.07|6
1626983900000|2021-07-22 19:58:20|444.54|439.14|444.58|439.18|444.59|439.19|444.53|439.13|6
1626983920000|2021-07-22 19:58:40|444.56|439.16|444.47|439.07|444.57|439.17|444.45|439.05|14
1626983930000|2021-07-22 19:58:50|444.46|439.06|444.47|439.07|444.48|439.08|444.46|439.06|8
1626983940000|2021-07-22 19:59:00|444.48|439.08|444.64|439.24|444.66|439.26|444.46|439.06|16
1626983950000|2021-07-22 19:59:10|444.62|439.22|444.63|439.23|444.69|439.29|444.62|439.22|8
1626983960000|2021-07-22 19:59:20|444.62|439.22|444.74|439.34|444.76|439.36|444.62|439.22|11
1626983970000|2021-07-22 19:59:30|444.75|439.35|444.73|439.33|444.75|439.35|444.72|439.32|5
1626983980000|2021-07-22 19:59:40|444.74|439.34|444.7|439.3|444.74|439.34|444.7|439.3|7
1626983990000|2021-07-22 19:59:50|444.72|439.32|444.74|439.34|444.74|439.34|444.72|439.32|4
1626984000000|2021-07-22 20:00:00|444.75|439.35|444.7|439.3|444.77|439.37|444.7|439.3|7
1626984010000|2021-07-22 20:00:10|444.69|439.29|444.6|439.2|444.73|439.33|444.56|439.16|19
1626984020000|2021-07-22 20:00:20|444.61|439.21|444.65|439.25|444.68|439.28|444.61|439.21|16
1626984030000|2021-07-22 20:00:30|444.64|439.24|444.65|439.25|444.66|439.26|444.62|439.22|7
1626984040000|2021-07-22 20:00:40|444.64|439.24|444.64|439.24|444.69|439.29|444.63|439.23|11
1626984050000|2021-07-22 20:00:50|444.62|439.22|444.72|439.32|444.73|439.33|444.62|439.22|14
1626984060000|2021-07-22 20:01:00|444.73|439.33|444.75|439.35|444.75|439.35|444.72|439.32|6
1626984070000|2021-07-22 20:01:10|444.74|439.34|444.66|439.26|444.74|439.34|444.66|439.26|15
1626984080000|2021-07-22 20:01:20|444.67|439.27|444.67|439.27|444.67|439.27|444.66|439.26|3
1626984090000|2021-07-22 20:01:30|444.68|439.28|444.68|439.28|444.69|439.29|444.68|439.28|3
1626984100000|2021-07-22 20:01:40|444.69|439.29|444.68|439.28|444.69|439.29|444.66|439.26|9
1626984110000|2021-07-22 20:01:50|444.6|439.2|444.61|439.21|444.61|439.21|444.58|439.18|5
1626984120000|2021-07-22 20:02:00|444.58|439.18|444.52|439.12|444.58|439.18|444.51|439.11|3
1626984140000|2021-07-22 20:02:20|444.51|439.11|444.51|439.11|444.52|439.12|444.51|439.11|3
1626984150000|2021-07-22 20:02:30|444.52|439.12|444.52|439.12|444.52|439.12|444.52|439.12|1
1626984160000|2021-07-22 20:02:40|444.51|439.11|444.63|439.23|444.64|439.24|444.51|439.11|6
1626984170000|2021-07-22 20:02:50|444.64|439.24|444.64|439.24|444.64|439.24|444.64|439.24|1
1626984190000|2021-07-22 20:03:10|444.61|439.21|444.64|439.24|444.64|439.24|444.57|439.17|5
1626984210000|2021-07-22 20:03:30|444.65|439.25|444.65|439.25|444.65|439.25|444.65|439.25|1
1626984230000|2021-07-22 20:03:50|444.64|439.24|444.63|439.23|444.64|439.24|444.63|439.23|2
1626984240000|2021-07-22 20:04:00|444.62|439.22|444.66|439.26|444.67|439.27|444.6|439.2|8
1626984250000|2021-07-22 20:04:10|444.69|439.29|444.73|439.33|444.73|439.33|444.69|439.29|3
1626984280000|2021-07-22 20:04:40|444.72|439.32|444.7|439.3|444.72|439.32|444.65|439.25|20
1626984290000|2021-07-22 20:04:50|444.68|439.28|444.7|439.3|444.7|439.3|444.67|439.27|10
1626984300000|2021-07-22 20:05:00|444.69|439.29|444.7|439.3|444.71|439.31|444.66|439.26|12
1626984310000|2021-07-22 20:05:10|444.69|439.29|444.7|439.3|444.71|439.31|444.69|439.29|12
1626984320000|2021-07-22 20:05:20|444.69|439.29|444.74|439.34|444.74|439.34|444.65|439.25|11
1626984330000|2021-07-22 20:05:30|444.69|439.29|444.66|439.26|444.69|439.29|444.64|439.24|8
1626984340000|2021-07-22 20:05:40|444.64|439.24|444.59|439.19|444.64|439.24|444.57|439.17|8
1626984350000|2021-07-22 20:05:50|444.57|439.17|444.53|439.13|444.57|439.17|444.49|439.09|12
1626984360000|2021-07-22 20:06:00|444.52|439.12|444.52|439.12|444.55|439.15|444.52|439.12|3
1626984370000|2021-07-22 20:06:10|444.47|439.07|444.47|439.07|444.49|439.09|444.47|439.07|3
1626984420000|2021-07-22 20:07:00|444.5|439.1|444.5|439.1|444.5|439.1|444.5|439.1|1
1626984430000|2021-07-22 20:07:10|444.45|439.05|444.45|439.05|444.45|439.05|444.45|439.05|1
1626984440000|2021-07-22 20:07:20|444.36|438.96|444.44|439.04|444.45|439.05|444.36|438.96|5
1626984460000|2021-07-22 20:07:40|444.43|439.03|444.44|439.04|444.45|439.05|444.38|438.98|8
1626984470000|2021-07-22 20:07:50|444.43|439.03|444.4|439|444.44|439.04|444.4|439|3
1626984480000|2021-07-22 20:08:00|444.43|439.03|444.27|438.87|444.44|439.04|444.27|438.87|12
1626984490000|2021-07-22 20:08:10|444.3|438.9|444.3|438.9|444.35|438.95|444.3|438.9|10
1626984500000|2021-07-22 20:08:20|444.31|438.91|444.28|438.88|444.31|438.91|444.28|438.88|5
1626984510000|2021-07-22 20:08:30|444.3|438.9|444.18|438.78|444.3|438.9|443.97|438.57|21
1626984520000|2021-07-22 20:08:40|444.17|438.77|444.16|438.76|444.19|438.79|444.12|438.72|6
1626984530000|2021-07-22 20:08:50|444.15|438.75|443.97|438.57|444.15|438.75|443.97|438.57|12
1626984540000|2021-07-22 20:09:00|443.98|438.58|443.85|438.45|443.98|438.58|443.84|438.44|15
1626984550000|2021-07-22 20:09:10|443.82|438.42|443.88|438.48|443.9|438.5|443.82|438.42|20
1626984560000|2021-07-22 20:09:20|443.86|438.46|443.83|438.43|443.88|438.48|443.83|438.43|18
1626984570000|2021-07-22 20:09:30|443.88|438.48|443.85|438.45|443.88|438.48|443.83|438.43|8
1626984580000|2021-07-22 20:09:40|443.83|438.43|443.81|438.41|443.85|438.45|443.81|438.41|12
1626984590000|2021-07-22 20:09:50|443.84|438.44|443.92|438.52|443.92|438.52|443.84|438.44|5
1626984600000|2021-07-22 20:10:00|443.98|438.58|443.93|438.53|443.99|438.59|443.93|438.53|6
1626984610000|2021-07-22 20:10:10|443.89|438.49|443.8|438.4|443.89|438.49|443.77|438.37|8
1626984620000|2021-07-22 20:10:20|443.79|438.39|443.81|438.41|443.81|438.41|443.79|438.39|5
1626984630000|2021-07-22 20:10:30|443.82|438.42|443.82|438.42|443.82|438.42|443.82|438.42|1
1626984640000|2021-07-22 20:10:40|443.79|438.39|443.86|438.46|443.86|438.46|443.79|438.39|8
1626984650000|2021-07-22 20:10:50|443.85|438.45|443.85|438.45|443.85|438.45|443.84|438.44|3
1626984660000|2021-07-22 20:11:00|443.86|438.46|443.85|438.45|443.86|438.46|443.84|438.44|4
1626984670000|2021-07-22 20:11:10|443.84|438.44|443.86|438.46|443.86|438.46|443.84|438.44|3
1626984680000|2021-07-22 20:11:20|443.85|438.45|443.85|438.45|443.89|438.49|443.85|438.45|8
1626984690000|2021-07-22 20:11:30|443.88|438.48|443.81|438.41|443.89|438.49|443.78|438.38|10
1626984700000|2021-07-22 20:11:40|443.8|438.4|443.78|438.38|443.8|438.4|443.78|438.38|11
1626984710000|2021-07-22 20:11:50|443.79|438.39|443.78|438.38|443.79|438.39|443.78|438.38|2
1626984720000|2021-07-22 20:12:00|443.76|438.36|443.73|438.33|443.76|438.36|443.73|438.33|2
1626984730000|2021-07-22 20:12:10|443.69|438.29|443.69|438.29|443.69|438.29|443.69|438.29|1
1626984740000|2021-07-22 20:12:20|443.7|438.3|443.73|438.33|443.73|438.33|443.69|438.29|4
1626984750000|2021-07-22 20:12:30|443.74|438.34|443.74|438.34|443.74|438.34|443.74|438.34|1
1626984770000|2021-07-22 20:12:50|443.68|438.28|443.74|438.34|443.76|438.36|443.67|438.27|8
1626984780000|2021-07-22 20:13:00|443.83|438.43|443.66|438.26|443.83|438.43|443.52|438.12|23
1626984790000|2021-07-22 20:13:10|443.63|438.23|443.46|438.06|443.63|438.23|443.4|438|17
1626984800000|2021-07-22 20:13:20|443.47|438.07|443.54|438.14|443.54|438.14|443.47|438.07|13
1626984810000|2021-07-22 20:13:30|443.52|438.12|443.56|438.16|443.58|438.18|443.52|438.12|17
1626984820000|2021-07-22 20:13:40|443.54|438.14|443.56|438.16|443.58|438.18|443.51|438.11|15
1626984830000|2021-07-22 20:13:50|443.55|438.15|443.4|438|443.58|438.18|443.4|438|19
1626984840000|2021-07-22 20:14:00|443.39|437.99|443.5|438.1|443.5|438.1|443.33|437.93|12
1626984850000|2021-07-22 20:14:10|443.51|438.11|443.43|438.03|443.52|438.12|443.43|438.03|16
1626984860000|2021-07-22 20:14:20|443.44|438.04|443.34|437.94|443.45|438.05|443.34|437.94|10
1626984870000|2021-07-22 20:14:30|443.35|437.95|443.35|437.95|443.37|437.97|443.34|437.94|9
1626984880000|2021-07-22 20:14:40|443.34|437.94|443.35|437.95|443.35|437.95|443.34|437.94|2
1626984890000|2021-07-22 20:14:50|443.34|437.94|443.34|437.94|443.34|437.94|443.34|437.94|1
1626984900000|2021-07-22 20:15:00|443.35|437.95|443.51|438.11|443.56|438.16|443.35|437.95|15
1626984910000|2021-07-22 20:15:10|443.5|438.1|443.48|438.08|443.51|438.11|443.46|438.06|10
1626984920000|2021-07-22 20:15:20|443.49|438.09|443.56|438.16|443.6|438.2|443.49|438.09|8
1626984930000|2021-07-22 20:15:30|443.57|438.17|443.67|438.27|443.69|438.29|443.57|438.17|13
1626984940000|2021-07-22 20:15:40|443.71|438.31|443.75|438.35|443.75|438.35|443.67|438.27|6
1626984950000|2021-07-22 20:15:50|443.77|438.37|443.73|438.33|443.77|438.37|443.73|438.33|6
1626984960000|2021-07-22 20:16:00|443.71|438.31|443.71|438.31|443.74|438.34|443.71|438.31|5
1626984970000|2021-07-22 20:16:10|443.72|438.32|443.67|438.27|443.72|438.32|443.67|438.27|3
1626984980000|2021-07-22 20:16:20|443.71|438.31|443.53|438.13|443.71|438.31|443.53|438.13|8
1626984990000|2021-07-22 20:16:30|443.66|438.26|443.66|438.26|443.66|438.26|443.66|438.26|1
1626985010000|2021-07-22 20:16:50|443.65|438.25|443.65|438.25|443.65|438.25|443.65|438.25|1
1626985020000|2021-07-22 20:17:00|443.66|438.26|443.52|438.12|443.66|438.26|443.51|438.11|9
1626985030000|2021-07-22 20:17:10|443.53|438.13|443.65|438.25|443.68|438.28|443.53|438.13|9
1626985040000|2021-07-22 20:17:20|443.64|438.24|443.66|438.26|443.68|438.28|443.64|438.24|6
1626985050000|2021-07-22 20:17:30|443.65|438.25|443.65|438.25|443.65|438.25|443.65|438.25|1
1626985060000|2021-07-22 20:17:40|443.66|438.26|443.66|438.26|443.66|438.26|443.66|438.26|1
1626985080000|2021-07-22 20:18:00|443.67|438.27|443.66|438.26|443.68|438.28|443.66|438.26|7
1626985090000|2021-07-22 20:18:10|443.67|438.27|443.71|438.31|443.71|438.31|443.67|438.27|4
1626985110000|2021-07-22 20:18:30|443.7|438.3|443.79|438.39|443.8|438.4|443.7|438.3|9
1626985120000|2021-07-22 20:18:40|443.78|438.38|443.88|438.48|443.89|438.49|443.78|438.38|9
1626985130000|2021-07-22 20:18:50|443.95|438.55|443.99|438.59|443.99|438.59|443.93|438.53|10
1626985140000|2021-07-22 20:19:00|443.96|438.56|444.02|438.62|444.02|438.62|443.94|438.54|14
1626985150000|2021-07-22 20:19:10|444.04|438.64|444.16|438.76|444.18|438.78|444.04|438.64|12
1626985160000|2021-07-22 20:19:20|444.17|438.77|443.98|438.58|444.17|438.77|443.97|438.57|10
1626985170000|2021-07-22 20:19:30|444|438.6|444.03|438.63|444.04|438.64|444|438.6|8
1626985180000|2021-07-22 20:19:40|444.06|438.66|444.07|438.67|444.08|438.68|444.04|438.64|6
1626985190000|2021-07-22 20:19:50|444.06|438.66|444.01|438.61|444.09|438.69|444|438.6|8
1626985200000|2021-07-22 20:20:00|444.04|438.64|444.09|438.69|444.11|438.71|444.04|438.64|7
1626985210000|2021-07-22 20:20:10|444.04|438.64|443.92|438.52|444.04|438.64|443.92|438.52|3
1626985230000|2021-07-22 20:20:30|443.91|438.51|443.68|438.28|443.91|438.51|443.68|438.28|10
1626985240000|2021-07-22 20:20:40|443.69|438.29|443.73|438.33|443.75|438.35|443.69|438.29|13
1626985250000|2021-07-22 20:20:50|443.71|438.31|443.61|438.21|443.72|438.32|443.61|438.21|9
1626985260000|2021-07-22 20:21:00|443.62|438.22|443.58|438.18|443.62|438.22|443.58|438.18|4
1626985270000|2021-07-22 20:21:10|443.56|438.16|443.28|437.88|443.56|438.16|443.28|437.88|9
1626985280000|2021-07-22 20:21:20|443.25|437.85|443.25|437.85|443.25|437.85|443.25|437.85|1
1626985300000|2021-07-22 20:21:40|443.24|437.84|443.24|437.84|443.25|437.85|443.23|437.83|7
1626985310000|2021-07-22 20:21:50|443.23|437.83|443.23|437.83|443.24|437.84|443.22|437.82|5
1626985320000|2021-07-22 20:22:00|443.22|437.82|443.49|438.09|443.54|438.14|443.22|437.82|16
1626985330000|2021-07-22 20:22:10|443.5|438.1|443.56|438.16|443.57|438.17|443.5|438.1|10
1626985340000|2021-07-22 20:22:20|443.58|438.18|443.65|438.25|443.66|438.26|443.58|438.18|16
1626985350000|2021-07-22 20:22:30|443.63|438.23|443.51|438.11|443.67|438.27|443.51|438.11|8
1626985360000|2021-07-22 20:22:40|443.49|438.09|443.29|437.89|443.5|438.1|443.28|437.88|14
1626985370000|2021-07-22 20:22:50|443.28|437.88|443.22|437.82|443.29|437.89|443.21|437.81|11
1626985380000|2021-07-22 20:23:00|443.24|437.84|443.31|437.91|443.32|437.92|443.24|437.84|12
1626985390000|2021-07-22 20:23:10|443.32|437.92|443.39|437.99|443.4|438|443.31|437.91|8
1626985400000|2021-07-22 20:23:20|443.4|438|443.28|437.88|443.4|438|443.26|437.86|13
1626985410000|2021-07-22 20:23:30|443.27|437.87|443.17|437.77|443.27|437.87|443.17|437.77|10
1626985420000|2021-07-22 20:23:40|443.16|437.76|443.14|437.74|443.17|437.77|443.14|437.74|5
1626985430000|2021-07-22 20:23:50|443.13|437.73|443.14|437.74|443.14|437.74|443.13|437.73|4
1626985440000|2021-07-22 20:24:00|443.12|437.72|443.08|437.68|443.12|437.72|443.08|437.68|3
1626985450000|2021-07-22 20:24:10|443.05|437.65|442.68|437.28|443.09|437.69|442.66|437.26|10
1626985460000|2021-07-22 20:24:20|442.64|437.24|442.65|437.25|442.7|437.3|442.61|437.21|12
1626985470000|2021-07-22 20:24:30|442.62|437.22|442.65|437.25|442.66|437.26|442.62|437.22|4
1626985480000|2021-07-22 20:24:40|442.6|437.2|442.75|437.35|442.75|437.35|442.6|437.2|5
1626985490000|2021-07-22 20:24:50|442.89|437.49|442.76|437.36|443.01|437.61|442.75|437.35|16
1626985500000|2021-07-22 20:25:00|442.75|437.35|442.77|437.37|442.77|437.37|442.75|437.35|3
1626985510000|2021-07-22 20:25:10|442.78|437.38|442.79|437.39|442.8|437.4|442.77|437.37|8
1626985520000|2021-07-22 20:25:20|442.8|437.4|442.7|437.3|442.8|437.4|442.7|437.3|10
1626985530000|2021-07-22 20:25:30|442.69|437.29|442.51|437.11|442.69|437.29|442.51|437.11|12
1626985540000|2021-07-22 20:25:40|442.49|437.09|442.52|437.12|442.52|437.12|442.49|437.09|3
1626985550000|2021-07-22 20:25:50|442.54|437.14|442.54|437.14|442.56|437.16|442.52|437.12|16
1626985560000|2021-07-22 20:26:00|442.53|437.13|442.53|437.13|442.54|437.14|442.53|437.13|7
1626985570000|2021-07-22 20:26:10|442.54|437.14|442.59|437.19|442.59|437.19|442.54|437.14|8
1626985580000|2021-07-22 20:26:20|442.6|437.2|442.59|437.19|442.62|437.22|442.59|437.19|13
1626985590000|2021-07-22 20:26:30|442.58|437.18|442.55|437.15|442.59|437.19|442.55|437.15|3
1626985600000|2021-07-22 20:26:40|442.58|437.18|442.58|437.18|442.58|437.18|442.57|437.17|3
1626985610000|2021-07-22 20:26:50|442.57|437.17|442.58|437.18|442.58|437.18|442.57|437.17|2
1626985630000|2021-07-22 20:27:10|442.59|437.19|442.61|437.21|442.65|437.25|442.59|437.19|8
1626985640000|2021-07-22 20:27:20|442.62|437.22|442.62|437.22|442.62|437.22|442.61|437.21|3
1626985650000|2021-07-22 20:27:30|442.69|437.29|442.69|437.29|442.7|437.3|442.69|437.29|3
1626985660000|2021-07-22 20:27:40|442.72|437.32|442.78|437.38|442.78|437.38|442.72|437.32|4
1626985670000|2021-07-22 20:27:50|442.77|437.37|442.75|437.35|442.77|437.37|442.75|437.35|3
1626985680000|2021-07-22 20:28:00|442.7|437.3|442.68|437.28|442.7|437.3|442.64|437.24|5
1626985690000|2021-07-22 20:28:10|442.65|437.25|442.62|437.22|442.65|437.25|442.59|437.19|5
1626985700000|2021-07-22 20:28:20|442.51|437.11|442.51|437.11|442.51|437.11|442.51|437.11|1
1626985710000|2021-07-22 20:28:30|442.49|437.09|442.45|437.05|442.49|437.09|442.45|437.05|4
1626985720000|2021-07-22 20:28:40|442.47|437.07|442.46|437.06|442.47|437.07|442.46|437.06|6
1626985730000|2021-07-22 20:28:50|442.47|437.07|442.44|437.04|442.47|437.07|442.44|437.04|3
1626985740000|2021-07-22 20:29:00|442.43|437.03|442.56|437.16|442.58|437.18|442.42|437.02|12
1626985750000|2021-07-22 20:29:10|442.57|437.17|442.49|437.09|442.57|437.17|442.49|437.09|8
1626985760000|2021-07-22 20:29:20|442.5|437.1|442.52|437.12|442.52|437.12|442.5|437.1|2
1626985770000|2021-07-22 20:29:30|442.47|437.07|442.41|437.01|442.47|437.07|442.36|436.96|7
1626985780000|2021-07-22 20:29:40|442.4|437|442.57|437.17|442.57|437.17|442.39|436.99|11
1626985790000|2021-07-22 20:29:50|442.59|437.19|442.69|437.29|442.69|437.29|442.59|437.19|8
1626985800000|2021-07-22 20:30:00|442.77|437.37|442.8|437.4|442.8|437.4|442.75|437.35|6
1626985810000|2021-07-22 20:30:10|442.82|437.42|443.08|437.68|443.1|437.7|442.82|437.42|13
1626985820000|2021-07-22 20:30:20|443.1|437.7|443.11|437.71|443.14|437.74|443.07|437.67|9
1626985830000|2021-07-22 20:30:30|443.1|437.7|442.97|437.57|443.1|437.7|442.97|437.57|6
1626985840000|2021-07-22 20:30:40|442.96|437.56|442.97|437.57|442.99|437.59|442.96|437.56|6
1626985850000|2021-07-22 20:30:50|442.98|437.58|442.98|437.58|442.98|437.58|442.98|437.58|1
1626985860000|2021-07-22 20:31:00|443.03|437.63|443.02|437.62|443.03|437.63|443|437.6|6
1626985870000|2021-07-22 20:31:10|443.01|437.61|443|437.6|443.02|437.62|443|437.6|3
1626985880000|2021-07-22 20:31:20|442.96|437.56|442.96|437.56|443|437.6|442.96|437.56|6
1626985890000|2021-07-22 20:31:30|442.94|437.54|442.96|437.56|442.96|437.56|442.94|437.54|2
1626985900000|2021-07-22 20:31:40|442.98|437.58|442.98|437.58|442.98|437.58|442.98|437.58|1
1626985910000|2021-07-22 20:31:50|442.94|437.54|442.98|437.58|442.98|437.58|442.94|437.54|3
1626985920000|2021-07-22 20:32:00|442.97|437.57|442.98|437.58|442.98|437.58|442.97|437.57|2
1626985930000|2021-07-22 20:32:10|442.96|437.56|442.95|437.55|442.96|437.56|442.95|437.55|2
1626985950000|2021-07-22 20:32:30|442.94|437.54|442.82|437.42|442.95|437.55|442.82|437.42|5
1626985960000|2021-07-22 20:32:40|442.8|437.4|442.82|437.42|442.84|437.44|442.8|437.4|6
1626985970000|2021-07-22 20:32:50|442.84|437.44|442.83|437.43|442.84|437.44|442.83|437.43|2
1626985990000|2021-07-22 20:33:10|442.88|437.48|442.92|437.52|442.92|437.52|442.88|437.48|5
1626986000000|2021-07-22 20:33:20|442.91|437.51|442.95|437.55|442.96|437.56|442.91|437.51|12
1626986010000|2021-07-22 20:33:30|442.96|437.56|442.94|437.54|442.96|437.56|442.92|437.52|12
1626986020000|2021-07-22 20:33:40|442.96|437.56|442.81|437.41|442.96|437.56|442.81|437.41|7
1626986030000|2021-07-22 20:33:50|442.79|437.39|442.79|437.39|442.79|437.39|442.76|437.36|11
1626986040000|2021-07-22 20:34:00|442.78|437.38|442.78|437.38|442.79|437.39|442.78|437.38|7
1626986050000|2021-07-22 20:34:10|442.79|437.39|442.71|437.31|442.79|437.39|442.71|437.31|4
1626986060000|2021-07-22 20:34:20|442.61|437.21|442.41|437.01|442.61|437.21|442.23|436.83|21
1626986070000|2021-07-22 20:34:30|442.39|436.99|442.19|436.79|442.41|437.01|442.19|436.79|16
1626986080000|2021-07-22 20:34:40|442.18|436.78|442.21|436.81|442.25|436.85|442.09|436.69|20
1626986090000|2021-07-22 20:34:50|442.2|436.8|442.25|436.85|442.27|436.87|442.19|436.79|11
1626986100000|2021-07-22 20:35:00|442.32|436.92|442.54|437.14|442.54|437.14|442.32|436.92|20
1626986110000|2021-07-22 20:35:10|442.53|437.13|442.7|437.3|442.7|437.3|442.52|437.12|9
1626986120000|2021-07-22 20:35:20|442.72|437.32|442.69|437.29|442.72|437.32|442.69|437.29|4
1626986130000|2021-07-22 20:35:30|442.72|437.32|442.75|437.35|442.75|437.35|442.72|437.32|2
1626986140000|2021-07-22 20:35:40|442.69|437.29|442.69|437.29|442.69|437.29|442.69|437.29|1
1626986150000|2021-07-22 20:35:50|442.8|437.4|442.8|437.4|442.8|437.4|442.76|437.36|5
1626986160000|2021-07-22 20:36:00|442.73|437.33|443.05|437.65|443.06|437.66|442.69|437.29|16
1626986170000|2021-07-22 20:36:10|443.03|437.63|443.09|437.69|443.14|437.74|443.02|437.62|9
1626986180000|2021-07-22 20:36:20|443.08|437.68|443.24|437.84|443.24|437.84|443.08|437.68|11
1626986190000|2021-07-22 20:36:30|443.23|437.83|443.21|437.81|443.25|437.85|443.21|437.81|3
1626986200000|2021-07-22 20:36:40|443.16|437.76|443.26|437.86|443.26|437.86|443.12|437.72|10
1626986210000|2021-07-22 20:36:50|443.25|437.85|443.27|437.87|443.27|437.87|443.24|437.84|8
1626986220000|2021-07-22 20:37:00|443.26|437.86|443.17|437.77|443.26|437.86|443.17|437.77|4
1626986230000|2021-07-22 20:37:10|443.14|437.74|443.15|437.75|443.16|437.76|443.14|437.74|4
1626986240000|2021-07-22 20:37:20|443.13|437.73|443.08|437.68|443.14|437.74|443.06|437.66|7
1626986250000|2021-07-22 20:37:30|443.05|437.65|443.08|437.68|443.08|437.68|443.04|437.64|5
1626986260000|2021-07-22 20:37:40|443.05|437.65|443.07|437.67|443.07|437.67|443.05|437.65|3
1626986270000|2021-07-22 20:37:50|443.09|437.69|443.2|437.8|443.2|437.8|443.09|437.69|8
1626986280000|2021-07-22 20:38:00|443.19|437.79|443.4|438|443.41|438.01|443.19|437.79|10
1626986290000|2021-07-22 20:38:10|443.44|438.04|443.43|438.03|443.45|438.05|443.42|438.02|11
1626986300000|2021-07-22 20:38:20|443.42|438.02|443.43|438.03|443.44|438.04|443.41|438.01|8
1626986310000|2021-07-22 20:38:30|443.44|438.04|443.44|438.04|443.45|438.05|443.44|438.04|3
1626986320000|2021-07-22 20:38:40|443.43|438.03|443.44|438.04|443.45|438.05|443.42|438.02|11
1626986330000|2021-07-22 20:38:50|443.45|438.05|443.49|438.09|443.52|438.12|443.45|438.05|9
1626986340000|2021-07-22 20:39:00|443.5|438.1|443.48|438.08|443.51|438.11|443.48|438.08|9
1626986350000|2021-07-22 20:39:10|443.5|438.1|443.43|438.03|443.52|438.12|443.42|438.02|6
1626986360000|2021-07-22 20:39:20|443.42|438.02|443.46|438.06|443.46|438.06|443.42|438.02|3
1626986370000|2021-07-22 20:39:30|443.47|438.07|443.45|438.05|443.48|438.08|443.45|438.05|9
1626986380000|2021-07-22 20:39:40|443.46|438.06|443.47|438.07|443.48|438.08|443.45|438.05|4
1626986390000|2021-07-22 20:39:50|443.46|438.06|443.37|437.97|443.5|438.1|443.37|437.97|6
1626986400000|2021-07-22 20:40:00|443.33|437.93|443.34|437.94|443.34|437.94|443.33|437.93|2
1626986410000|2021-07-22 20:40:10|443.38|437.98|443.61|438.21|443.64|438.24|443.35|437.95|15
1626986420000|2021-07-22 20:40:20|443.62|438.22|443.63|438.23|443.64|438.24|443.62|438.22|6
1626986430000|2021-07-22 20:40:30|443.65|438.25|443.75|438.35|443.78|438.38|443.63|438.23|18
1626986440000|2021-07-22 20:40:40|443.76|438.36|443.82|438.42|443.82|438.42|443.75|438.35|7
1626986450000|2021-07-22 20:40:50|443.84|438.44|444|438.6|444.02|438.62|443.8|438.4|20
1626986460000|2021-07-22 20:41:00|444.01|438.61|444.45|439.05|444.79|439.39|444.01|438.61|17
1626986470000|2021-07-22 20:41:10|444.47|439.07|444.63|439.23|444.63|439.23|444.46|439.06|14
1626986480000|2021-07-22 20:41:20|444.61|439.21|444.57|439.17|444.64|439.24|444.56|439.16|14
1626986490000|2021-07-22 20:41:30|444.58|439.18|444.6|439.2|444.6|439.2|444.58|439.18|7
1626986500000|2021-07-22 20:41:40|444.61|439.21|444.62|439.22|444.62|439.22|444.59|439.19|9
1626986510000|2021-07-22 20:41:50|444.61|439.21|444.61|439.21|444.67|439.27|444.56|439.16|13
1626986520000|2021-07-22 20:42:00|444.66|439.26|445.01|439.61|445.06|439.66|444.66|439.26|16
1626986530000|2021-07-22 20:42:10|444.96|439.56|444.67|439.27|444.96|439.56|444.67|439.27|14
1626986540000|2021-07-22 20:42:20|444.65|439.25|444.68|439.28|444.69|439.29|444.65|439.25|9
1626986550000|2021-07-22 20:42:30|444.71|439.31|444.78|439.38|444.81|439.41|444.71|439.31|11
1626986560000|2021-07-22 20:42:40|444.77|439.37|444.88|439.48|444.88|439.48|444.74|439.34|11
1626986570000|2021-07-22 20:42:50|444.85|439.45|444.88|439.48|444.88|439.48|444.85|439.45|2
1626986580000|2021-07-22 20:43:00|444.87|439.47|444.82|439.42|444.88|439.48|444.77|439.37|14
1626986590000|2021-07-22 20:43:10|444.81|439.41|444.97|439.57|444.99|439.59|444.81|439.41|13
1626986600000|2021-07-22 20:43:20|444.98|439.58|444.95|439.55|444.98|439.58|444.95|439.55|5
1626986610000|2021-07-22 20:43:30|444.94|439.54|445.05|439.65|445.07|439.67|444.94|439.54|6
1626986620000|2021-07-22 20:43:40|445.07|439.67|445.1|439.7|445.19|439.79|445.07|439.67|8
1626986630000|2021-07-22 20:43:50|445.09|439.69|444.93|439.53|445.09|439.69|444.87|439.47|18
1626986640000|2021-07-22 20:44:00|444.94|439.54|444.86|439.46|444.94|439.54|444.86|439.46|10
1626986650000|2021-07-22 20:44:10|444.87|439.47|444.79|439.39|444.87|439.47|444.79|439.39|8
1626986660000|2021-07-22 20:44:20|444.87|439.47|444.71|439.31|444.87|439.47|444.71|439.31|12
1626986670000|2021-07-22 20:44:30|444.7|439.3|444.63|439.23|444.71|439.31|444.63|439.23|10
1626986680000|2021-07-22 20:44:40|444.64|439.24|444.65|439.25|444.65|439.25|444.63|439.23|6
1626986690000|2021-07-22 20:44:50|444.64|439.24|444.65|439.25|444.65|439.25|444.64|439.24|8
1626986700000|2021-07-22 20:45:00|444.71|439.31|444.85|439.45|444.92|439.52|444.71|439.31|13
1626986710000|2021-07-22 20:45:10|444.84|439.44|444.84|439.44|444.9|439.5|444.82|439.42|13
1626986720000|2021-07-22 20:45:20|444.85|439.45|444.91|439.51|444.91|439.51|444.85|439.45|5
1626986730000|2021-07-22 20:45:30|444.89|439.49|444.89|439.49|444.89|439.49|444.89|439.49|1
1626986740000|2021-07-22 20:45:40|444.91|439.51|444.91|439.51|444.91|439.51|444.91|439.51|1
1626986750000|2021-07-22 20:45:50|444.93|439.53|444.83|439.43|444.93|439.53|444.83|439.43|6
1626986760000|2021-07-22 20:46:00|444.84|439.44|444.88|439.48|444.91|439.51|444.84|439.44|10
1626986770000|2021-07-22 20:46:10|444.86|439.46|444.94|439.54|444.97|439.57|444.86|439.46|13
1626986780000|2021-07-22 20:46:20|444.91|439.51|444.97|439.57|444.97|439.57|444.91|439.51|2
1626986790000|2021-07-22 20:46:30|444.96|439.56|445.04|439.64|445.05|439.65|444.96|439.56|9
1626986800000|2021-07-22 20:46:40|445.05|439.65|445.01|439.61|445.06|439.66|445.01|439.61|10
1626986810000|2021-07-22 20:46:50|444.96|439.56|444.96|439.56|444.96|439.56|444.95|439.55|3
1626986820000|2021-07-22 20:47:00|445.03|439.63|444.92|439.52|445.04|439.64|444.9|439.5|15
1626986840000|2021-07-22 20:47:20|444.9|439.5|444.9|439.5|444.9|439.5|444.9|439.5|1
1626986850000|2021-07-22 20:47:30|444.92|439.52|444.65|439.25|444.92|439.52|444.65|439.25|9
1626986860000|2021-07-22 20:47:40|444.64|439.24|444.65|439.25|444.65|439.25|444.64|439.24|2
1626986870000|2021-07-22 20:47:50|444.64|439.24|444.65|439.25|444.65|439.25|444.64|439.24|2
1626986880000|2021-07-22 20:48:00|444.62|439.22|444.62|439.22|444.62|439.22|444.62|439.22|1
1626986900000|2021-07-22 20:48:20|444.63|439.23|444.62|439.22|444.63|439.23|444.62|439.22|2
1626986910000|2021-07-22 20:48:30|444.63|439.23|444.77|439.37|444.77|439.37|444.63|439.23|11
1626986920000|2021-07-22 20:48:40|444.75|439.35|444.71|439.31|444.75|439.35|444.71|439.31|5
1626986930000|2021-07-22 20:48:50|444.72|439.32|444.71|439.31|444.72|439.32|444.7|439.3|3
1626986940000|2021-07-22 20:49:00|444.72|439.32|444.84|439.44|444.86|439.46|444.71|439.31|8
1626986950000|2021-07-22 20:49:10|444.86|439.46|444.76|439.36|444.86|439.46|444.76|439.36|5
1626986960000|2021-07-22 20:49:20|444.72|439.32|444.72|439.32|444.72|439.32|444.72|439.32|1
1626986970000|2021-07-22 20:49:30|444.71|439.31|444.44|439.04|444.72|439.32|444.44|439.04|9
1626986980000|2021-07-22 20:49:40|444.45|439.05|444.47|439.07|444.47|439.07|444.44|439.04|5
1626986990000|2021-07-22 20:49:50|444.46|439.06|444.45|439.05|444.48|439.08|444.45|439.05|8
1626987000000|2021-07-22 20:50:00|444.46|439.06|444.54|439.14|444.59|439.19|444.46|439.06|8
1626987010000|2021-07-22 20:50:10|444.53|439.13|444.49|439.09|444.53|439.13|444.43|439.03|7
1626987020000|2021-07-22 20:50:20|444.46|439.06|444.34|438.94|444.46|439.06|444.18|438.78|22
1626987030000|2021-07-22 20:50:30|444.32|438.92|444.28|438.88|444.32|438.92|444.28|438.88|7
1626987040000|2021-07-22 20:50:40|444.27|438.87|444.27|438.87|444.27|438.87|444.27|438.87|1
1626987050000|2021-07-22 20:50:50|444.19|438.79|444.03|438.63|444.19|438.79|444.01|438.61|12
1626987060000|2021-07-22 20:51:00|444.04|438.64|444.01|438.61|444.05|438.65|444.01|438.61|9
1626987070000|2021-07-22 20:51:10|444.02|438.62|443.88|438.48|444.03|438.63|443.86|438.46|14
1626987080000|2021-07-22 20:51:20|443.87|438.47|443.85|438.45|443.88|438.48|443.82|438.42|11
1626987090000|2021-07-22 20:51:30|443.83|438.43|443.83|438.43|443.85|438.45|443.83|438.43|6
1626987100000|2021-07-22 20:51:40|443.85|438.45|443.8|438.4|443.85|438.45|443.8|438.4|6
1626987110000|2021-07-22 20:51:50|443.81|438.41|443.92|438.52|443.92|438.52|443.8|438.4|8
1626987130000|2021-07-22 20:52:10|443.91|438.51|443.87|438.47|443.92|438.52|443.85|438.45|6
1626987140000|2021-07-22 20:52:20|443.86|438.46|443.79|438.39|443.86|438.46|443.78|438.38|8
1626987150000|2021-07-22 20:52:30|443.78|438.38|443.79|438.39|443.79|438.39|443.78|438.38|2
1626987170000|2021-07-22 20:52:50|443.78|438.38|443.78|438.38|443.78|438.38|443.78|438.38|1
1626987180000|2021-07-22 20:53:00|443.79|438.39|443.92|438.52|443.92|438.52|443.78|438.38|7
1626987190000|2021-07-22 20:53:10|443.91|438.51|443.8|438.4|443.93|438.53|443.8|438.4|4
1626987200000|2021-07-22 20:53:20|443.81|438.41|443.81|438.41|443.83|438.43|443.8|438.4|7
1626987210000|2021-07-22 20:53:30|443.82|438.42|443.8|438.4|443.82|438.42|443.8|438.4|2
1626987220000|2021-07-22 20:53:40|443.81|438.41|443.82|438.42|443.82|438.42|443.8|438.4|3
1626987230000|2021-07-22 20:53:50|443.81|438.41|443.82|438.42|443.82|438.42|443.81|438.41|2
1626987240000|2021-07-22 20:54:00|443.81|438.41|443.75|438.35|443.81|438.41|443.75|438.35|5
1626987250000|2021-07-22 20:54:10|443.79|438.39|443.71|438.31|443.79|438.39|443.71|438.31|4
1626987270000|2021-07-22 20:54:30|443.7|438.3|443.69|438.29|443.7|438.3|443.69|438.29|2
1626987280000|2021-07-22 20:54:40|443.7|438.3|443.72|438.32|443.73|438.33|443.7|438.3|5
1626987290000|2021-07-22 20:54:50|443.64|438.24|443.51|438.11|443.64|438.24|443.38|437.98|14
1626987300000|2021-07-22 20:55:00|443.5|438.1|443.52|438.12|443.52|438.12|443.5|438.1|3
1626987310000|2021-07-22 20:55:10|443.51|438.11|443.53|438.13|443.53|438.13|443.51|438.11|5
1626987320000|2021-07-22 20:55:20|443.55|438.15|443.55|438.15|443.55|438.15|443.53|438.13|3
1626987330000|2021-07-22 20:55:30|443.53|438.13|443.64|438.24|443.7|438.3|443.53|438.13|9
1626987340000|2021-07-22 20:55:40|443.5|438.1|443.59|438.19|443.59|438.19|443.5|438.1|6
1626987350000|2021-07-22 20:55:50|443.58|438.18|443.58|438.18|443.59|438.19|443.58|438.18|3
1626987360000|2021-07-22 20:56:00|443.59|438.19|443.58|438.18|443.59|438.19|443.58|438.18|2
1626987370000|2021-07-22 20:56:10|443.56|438.16|443.61|438.21|443.61|438.21|443.54|438.14|20
1626987380000|2021-07-22 20:56:20|443.6|438.2|443.63|438.23|443.67|438.27|443.55|438.15|11
1626987390000|2021-07-22 20:56:30|443.64|438.24|443.65|438.25|443.65|438.25|443.64|438.24|6
1626987400000|2021-07-22 20:56:40|443.64|438.24|443.66|438.26|443.66|438.26|443.62|438.22|15
1626987410000|2021-07-22 20:56:50|443.65|438.25|443.64|438.24|443.65|438.25|443.6|438.2|5
1626987420000|2021-07-22 20:57:00|443.6|438.2|443.59|438.19|443.61|438.21|443.59|438.19|8
1626987430000|2021-07-22 20:57:10|443.6|438.2|443.66|438.26|443.66|438.26|443.59|438.19|5
1626987450000|2021-07-22 20:57:30|443.64|438.24|443.6|438.2|443.66|438.26|443.6|438.2|7
1626987460000|2021-07-22 20:57:40|443.64|438.24|443.64|438.24|443.64|438.24|443.59|438.19|12
1626987470000|2021-07-22 20:57:50|443.6|438.2|443.62|438.22|443.62|438.22|443.58|438.18|4
1626987480000|2021-07-22 20:58:00|443.63|438.23|443.68|438.28|443.68|438.28|443.63|438.23|5
1626987490000|2021-07-22 20:58:10|443.67|438.27|443.59|438.19|443.74|438.34|443.57|438.17|11
1626987510000|2021-07-22 20:58:30|443.53|438.13|443.47|438.07|443.53|438.13|443.47|438.07|5
1626987520000|2021-07-22 20:58:40|443.4|438|443.4|438|443.4|438|443.39|437.99|3
1626987530000|2021-07-22 20:58:50|443.37|437.97|443.34|437.94|443.37|437.97|443.34|437.94|3
1626987550000|2021-07-22 20:59:10|443.32|437.92|443.29|437.89|443.33|437.93|443.25|437.85|5
1626987560000|2021-07-22 20:59:20|443.3|437.9|443.29|437.89|443.3|437.9|443.29|437.89|2
1626987570000|2021-07-22 20:59:30|443.28|437.88|443.27|437.87|443.28|437.88|443.27|437.87|6
1626987580000|2021-07-22 20:59:40|443.28|437.88|443.29|437.89|443.29|437.89|443.28|437.88|2
1626987590000|2021-07-22 20:59:50|443.28|437.88|443.16|437.76|443.28|437.88|443.16|437.76|4
1626987600000|2021-07-22 21:00:00|443.15|437.75|442.97|437.57|443.16|437.76|442.92|437.52|17
1626987610000|2021-07-22 21:00:10|442.99|437.59|443.11|437.71|443.11|437.71|442.94|437.54|16
1626987620000|2021-07-22 21:00:20|443.14|437.74|443.12|437.72|443.14|437.74|443.12|437.72|3
1626987630000|2021-07-22 21:00:30|443.11|437.71|443.19|437.79|443.19|437.79|443.04|437.64|12
1626987640000|2021-07-22 21:00:40|443.2|437.8|443.24|437.84|443.26|437.86|443.2|437.8|19
1626987650000|2021-07-22 21:00:50|443.25|437.85|443.17|437.77|443.26|437.86|443.17|437.77|14
1626987660000|2021-07-22 21:01:00|443.18|437.78|443.39|437.99|443.39|437.99|443.18|437.78|10
1626987670000|2021-07-22 21:01:10|443.4|438|443.36|437.96|443.41|438.01|443.32|437.92|20
1626987680000|2021-07-22 21:01:20|443.34|437.94|443.4|438|443.41|438.01|443.34|437.94|12
1626987690000|2021-07-22 21:01:30|443.38|437.98|443.68|438.28|443.68|438.28|443.38|437.98|15
1626987700000|2021-07-22 21:01:40|443.71|438.31|443.76|438.36|443.78|438.38|443.71|438.31|14
1626987710000|2021-07-22 21:01:50|443.74|438.34|443.76|438.36|443.76|438.36|443.74|438.34|6
1626987720000|2021-07-22 21:02:00|443.77|438.37|443.74|438.34|443.77|438.37|443.74|438.34|6
1626987730000|2021-07-22 21:02:10|443.76|438.36|443.85|438.45|443.85|438.45|443.76|438.36|4
1626987750000|2021-07-22 21:02:30|443.86|438.46|443.88|438.48|443.88|438.48|443.85|438.45|7
1626987760000|2021-07-22 21:02:40|443.94|438.54|444.06|438.66|444.07|438.67|443.94|438.54|16
1626987770000|2021-07-22 21:02:50|444.07|438.67|443.96|438.56|444.07|438.67|443.95|438.55|17
1626987780000|2021-07-22 21:03:00|443.98|438.58|443.98|438.58|444|438.6|443.95|438.55|8
1626987790000|2021-07-22 21:03:10|444.01|438.61|444.09|438.69|444.11|438.71|444.01|438.61|11
1626987800000|2021-07-22 21:03:20|444.08|438.68|444.07|438.67|444.08|438.68|444.03|438.63|16
1626987810000|2021-07-22 21:03:30|444.05|438.65|444.02|438.62|444.07|438.67|444.01|438.61|6
1626987820000|2021-07-22 21:03:40|444.01|438.61|444|438.6|444.02|438.62|444|438.6|3
1626987830000|2021-07-22 21:03:50|443.99|438.59|444.05|438.65|444.05|438.65|443.99|438.59|5
1626987840000|2021-07-22 21:04:00|444|438.6|444.04|438.64|444.04|438.64|443.99|438.59|3
1626987850000|2021-07-22 21:04:10|444.03|438.63|444.03|438.63|444.03|438.63|444.03|438.63|1
1626987860000|2021-07-22 21:04:20|444.02|438.62|443.98|438.58|444.02|438.62|443.97|438.57|10
1626987870000|2021-07-22 21:04:30|443.91|438.51|443.91|438.51|443.92|438.52|443.85|438.45|7
1626987880000|2021-07-22 21:04:40|443.94|438.54|444.2|438.8|444.21|438.81|443.91|438.51|22
1626987890000|2021-07-22 21:04:50|444.19|438.79|444.18|438.78|444.2|438.8|444.16|438.76|15
1626987900000|2021-07-22 21:05:00|444.19|438.79|444.23|438.83|444.32|438.92|444.19|438.79|15
1626987910000|2021-07-22 21:05:10|444.22|438.82|444.2|438.8|444.22|438.82|444.14|438.74|14
1626987920000|2021-07-22 21:05:20|444.19|438.79|444.19|438.79|444.19|438.79|444.18|438.78|5
1626987930000|2021-07-22 21:05:30|444.2|438.8|444.33|438.93|444.37|438.97|444.2|438.8|8
1626987940000|2021-07-22 21:05:40|444.28|438.88|444.16|438.76|444.28|438.88|444.14|438.74|12
1626987950000|2021-07-22 21:05:50|444.19|438.79|444.15|438.75|444.19|438.79|444.13|438.73|7
1626987960000|2021-07-22 21:06:00|444.14|438.74|444.15|438.75|444.17|438.77|444.14|438.74|4
1626987970000|2021-07-22 21:06:10|444.14|438.74|443.93|438.53|444.16|438.76|443.91|438.51|15
1626987980000|2021-07-22 21:06:20|443.96|438.56|443.94|438.54|443.96|438.56|443.93|438.53|3
1626987990000|2021-07-22 21:06:30|443.93|438.53|443.94|438.54|443.95|438.55|443.93|438.53|4
1626988000000|2021-07-22 21:06:40|443.93|438.53|444.1|438.7|444.11|438.71|443.91|438.51|8
1626988010000|2021-07-22 21:06:50|444.09|438.69|444.11|438.71|444.11|438.71|444.07|438.67|10
1626988020000|2021-07-22 21:07:00|444.1|438.7|444.2|438.8|444.2|438.8|444.09|438.69|7
1626988030000|2021-07-22 21:07:10|444.16|438.76|444.33|438.93|444.33|438.93|444.16|438.76|11
1626988040000|2021-07-22 21:07:20|444.32|438.92|444.33|438.93|444.33|438.93|444.32|438.92|4
1626988050000|2021-07-22 21:07:30|444.36|438.96|444.33|438.93|444.36|438.96|444.33|438.93|8
1626988060000|2021-07-22 21:07:40|444.34|438.94|444.36|438.96|444.37|438.97|444.33|438.93|6
1626988070000|2021-07-22 21:07:50|444.35|438.95|444.27|438.87|444.35|438.95|444.27|438.87|9
1626988080000|2021-07-22 21:08:00|444.26|438.86|444.14|438.74|444.26|438.86|444.13|438.73|14
1626988090000|2021-07-22 21:08:10|444.11|438.71|444.07|438.67|444.11|438.71|444.07|438.67|5
1626988100000|2021-07-22 21:08:20|444.05|438.65|444.04|438.64|444.05|438.65|444.04|438.64|2
1626988110000|2021-07-22 21:08:30|444.02|438.62|444.15|438.75|444.15|438.75|444.02|438.62|4
1626988120000|2021-07-22 21:08:40|444.18|438.78|444.12|438.72|444.18|438.78|444.11|438.71|16
1626988130000|2021-07-22 21:08:50|444.11|438.71|444.12|438.72|444.12|438.72|444.11|438.71|4
1626988140000|2021-07-22 21:09:00|444.14|438.74|444.2|438.8|444.22|438.82|444.14|438.74|7
1626988150000|2021-07-22 21:09:10|444.21|438.81|444.23|438.83|444.23|438.83|444.2|438.8|9
1626988160000|2021-07-22 21:09:20|444.2|438.8|444.17|438.77|444.2|438.8|444.17|438.77|10
1626988170000|2021-07-22 21:09:30|444.18|438.78|444.18|438.78|444.19|438.79|444.16|438.76|7
1626988180000|2021-07-22 21:09:40|444.19|438.79|444.19|438.79|444.21|438.81|444.18|438.78|17
1626988190000|2021-07-22 21:09:50|444.2|438.8|444.19|438.79|444.21|438.81|444.19|438.79|6
1626988210000|2021-07-22 21:10:10|444.18|438.78|444.19|438.79|444.21|438.81|444.18|438.78|11
1626988220000|2021-07-22 21:10:20|444.2|438.8|444.2|438.8|444.2|438.8|444.19|438.79|5
1626988240000|2021-07-22 21:10:40|444.14|438.74|444.07|438.67|444.14|438.74|444.07|438.67|10
1626988250000|2021-07-22 21:10:50|444.08|438.68|444.07|438.67|444.08|438.68|444.07|438.67|2
1626988260000|2021-07-22 21:11:00|444.09|438.69|444.05|438.65|444.09|438.69|444.05|438.65|9
1626988270000|2021-07-22 21:11:10|444.1|438.7|444.05|438.65|444.1|438.7|444.05|438.65|2
1626988290000|2021-07-22 21:11:30|444.03|438.63|444|438.6|444.03|438.63|444|438.6|3
1626988310000|2021-07-22 21:11:50|443.96|438.56|443.86|438.46|443.96|438.56|443.86|438.46|2
1626988330000|2021-07-22 21:12:10|443.83|438.43|443.83|438.43|443.83|438.43|443.83|438.43|1
1626988350000|2021-07-22 21:12:30|443.81|438.41|443.8|438.4|443.82|438.42|443.8|438.4|6
1626988370000|2021-07-22 21:12:50|443.81|438.41|443.92|438.52|443.92|438.52|443.73|438.33|12
1626988380000|2021-07-22 21:13:00|443.89|438.49|443.86|438.46|443.91|438.51|443.86|438.46|6
1626988390000|2021-07-22 21:13:10|443.87|438.47|443.89|438.49|443.89|438.49|443.83|438.43|8
1626988420000|2021-07-22 21:13:40|443.88|438.48|443.88|438.48|443.88|438.48|443.88|438.48|1
1626988440000|2021-07-22 21:14:00|443.87|438.47|443.88|438.48|443.88|438.48|443.87|438.47|2
1626988450000|2021-07-22 21:14:10|443.85|438.45|443.81|438.41|443.85|438.45|443.8|438.4|5
1626988460000|2021-07-22 21:14:20|443.82|438.42|443.84|438.44|443.84|438.44|443.82|438.42|2
1626988470000|2021-07-22 21:14:30|443.83|438.43|443.83|438.43|443.83|438.43|443.83|438.43|1
1626988480000|2021-07-22 21:14:40|443.84|438.44|443.83|438.43|443.85|438.45|443.83|438.43|7
1626988490000|2021-07-22 21:14:50|443.81|438.41|443.83|438.43|443.83|438.43|443.8|438.4|3
1626988500000|2021-07-22 21:15:00|443.8|438.4|443.82|438.42|443.82|438.42|443.8|438.4|2
1626988510000|2021-07-22 21:15:10|443.83|438.43|443.84|438.44|443.86|438.46|443.81|438.41|8
1626988540000|2021-07-22 21:15:40|443.83|438.43|443.85|438.45|443.85|438.45|443.83|438.43|5
1626988550000|2021-07-22 21:15:50|443.87|438.47|443.85|438.45|443.87|438.47|443.83|438.43|9
1626988560000|2021-07-22 21:16:00|443.84|438.44|443.82|438.42|443.86|438.46|443.82|438.42|6
1626988570000|2021-07-22 21:16:10|443.86|438.46|443.91|438.51|443.92|438.52|443.84|438.44|10
1626988580000|2021-07-22 21:16:20|443.92|438.52|444.03|438.63|444.07|438.67|443.92|438.52|11
1626988590000|2021-07-22 21:16:30|444.02|438.62|444.05|438.65|444.05|438.65|444.01|438.61|6
1626988600000|2021-07-22 21:16:40|444.04|438.64|444.07|438.67|444.07|438.67|444.04|438.64|4
1626988610000|2021-07-22 21:16:50|444.09|438.69|444.26|438.86|444.26|438.86|444.09|438.69|5
1626988620000|2021-07-22 21:17:00|444.27|438.87|444.39|438.99|444.4|439|444.27|438.87|9
1626988630000|2021-07-22 21:17:10|444.25|438.85|444.33|438.93|444.33|438.93|444.17|438.77|13
1626988640000|2021-07-22 21:17:20|444.35|438.95|444.38|438.98|444.38|438.98|444.35|438.95|4
1626988650000|2021-07-22 21:17:30|444.37|438.97|444.37|438.97|444.37|438.97|444.37|438.97|1
1626988660000|2021-07-22 21:17:40|444.36|438.96|444.35|438.95|444.36|438.96|444.35|438.95|2
1626988670000|2021-07-22 21:17:50|444.36|438.96|444.36|438.96|444.36|438.96|444.34|438.94|4
1626988680000|2021-07-22 21:18:00|444.33|438.93|444.19|438.79|444.33|438.93|444.17|438.77|11
1626988690000|2021-07-22 21:18:10|444.18|438.78|444.21|438.81|444.21|438.81|444.17|438.77|11
1626988700000|2021-07-22 21:18:20|444.28|438.88|444.32|438.92|444.33|438.93|444.28|438.88|5
1626988710000|2021-07-22 21:18:30|444.29|438.89|444.31|438.91|444.32|438.92|444.29|438.89|7
1626988720000|2021-07-22 21:18:40|444.29|438.89|444.29|438.89|444.33|438.93|444.29|438.89|9
1626988730000|2021-07-22 21:18:50|444.3|438.9|444.29|438.89|444.3|438.9|444.28|438.88|5
1626988740000|2021-07-22 21:19:00|444.28|438.88|444.28|438.88|444.29|438.89|444.27|438.87|5
1626988750000|2021-07-22 21:19:10|444.29|438.89|444.33|438.93|444.33|438.93|444.29|438.89|2
1626988760000|2021-07-22 21:19:20|444.34|438.94|444.33|438.93|444.34|438.94|444.33|438.93|4
1626988770000|2021-07-22 21:19:30|444.3|438.9|444.38|438.98|444.4|439|444.3|438.9|12
1626988780000|2021-07-22 21:19:40|444.41|439.01|444.38|438.98|444.41|439.01|444.38|438.98|5
1626988790000|2021-07-22 21:19:50|444.4|439|444.37|438.97|444.4|439|444.35|438.95|11
1626988800000|2021-07-22 21:20:00|444.34|438.94|444.35|438.95|444.4|439|444.34|438.94|7
1626988810000|2021-07-22 21:20:10|444.36|438.96|444.33|438.93|444.37|438.97|444.33|438.93|4
1626988820000|2021-07-22 21:20:20|444.34|438.94|444.21|438.81|444.34|438.94|444.21|438.81|5
1626988830000|2021-07-22 21:20:30|444.22|438.82|444.21|438.81|444.22|438.82|444.21|438.81|2
1626988840000|2021-07-22 21:20:40|444.2|438.8|444.2|438.8|444.2|438.8|444.2|438.8|1
1626988890000|2021-07-22 21:21:30|444.18|438.78|444.15|438.75|444.18|438.78|444.15|438.75|2
1626988900000|2021-07-22 21:21:40|444.18|438.78|444.18|438.78|444.18|438.78|444.17|438.77|3
1626988910000|2021-07-22 21:21:50|444.2|438.8|444.17|438.77|444.2|438.8|444.17|438.77|4
1626988920000|2021-07-22 21:22:00|444.16|438.76|444.17|438.77|444.17|438.77|444.16|438.76|2
1626988930000|2021-07-22 21:22:10|444.18|438.78|444.15|438.75|444.18|438.78|444.15|438.75|4
1626988950000|2021-07-22 21:22:30|444.12|438.72|444.15|438.75|444.15|438.75|444.12|438.72|3
1626988960000|2021-07-22 21:22:40|444.14|438.74|443.95|438.55|444.14|438.74|443.95|438.55|6
1626988970000|2021-07-22 21:22:50|444|438.6|444|438.6|444|438.6|444|438.6|1
1626989000000|2021-07-22 21:23:20|443.99|438.59|443.99|438.59|443.99|438.59|443.99|438.59|1
1626989020000|2021-07-22 21:23:40|443.91|438.51|443.91|438.51|443.91|438.51|443.91|438.51|1
1626989030000|2021-07-22 21:23:50|443.9|438.5|443.89|438.49|443.9|438.5|443.89|438.49|2
1626989040000|2021-07-22 21:24:00|443.88|438.48|443.84|438.44|443.88|438.48|443.84|438.44|3
1626989050000|2021-07-22 21:24:10|443.82|438.42|443.8|438.4|443.89|438.49|443.76|438.36|5
1626989060000|2021-07-22 21:24:20|443.81|438.41|443.94|438.54|443.94|438.54|443.75|438.35|12
1626989070000|2021-07-22 21:24:30|443.93|438.53|443.79|438.39|444.02|438.62|443.79|438.39|12
1626989090000|2021-07-22 21:24:50|443.78|438.38|443.77|438.37|443.78|438.38|443.76|438.36|4
1626989110000|2021-07-22 21:25:10|443.82|438.42|443.77|438.37|443.82|438.42|443.77|438.37|3
1626989120000|2021-07-22 21:25:20|443.72|438.32|443.76|438.36|443.76|438.36|443.7|438.3|4
1626989130000|2021-07-22 21:25:30|443.7|438.3|443.7|438.3|443.7|438.3|443.7|438.3|1
1626989140000|2021-07-22 21:25:40|443.67|438.27|443.72|438.32|443.72|438.32|443.67|438.27|4
1626989150000|2021-07-22 21:25:50|443.71|438.31|443.71|438.31|443.71|438.31|443.71|438.31|1
1626989160000|2021-07-22 21:26:00|443.69|438.29|443.7|438.3|443.7|438.3|443.69|438.29|2
1626989170000|2021-07-22 21:26:10|443.67|438.27|443.73|438.33|443.73|438.33|443.64|438.24|6
1626989200000|2021-07-22 21:26:40|443.69|438.29|443.67|438.27|443.69|438.29|443.67|438.27|2
1626989210000|2021-07-22 21:26:50|443.66|438.26|443.63|438.23|443.67|438.27|443.62|438.22|7
1626989220000|2021-07-22 21:27:00|443.64|438.24|443.63|438.23|443.64|438.24|443.63|438.23|2
1626989240000|2021-07-22 21:27:20|443.67|438.27|443.75|438.35|443.75|438.35|443.67|438.27|7
1626989250000|2021-07-22 21:27:30|443.74|438.34|443.75|438.35|443.75|438.35|443.73|438.33|5
1626989260000|2021-07-22 21:27:40|443.76|438.36|443.76|438.36|443.76|438.36|443.76|438.36|1
1626989270000|2021-07-22 21:27:50|443.81|438.41|443.78|438.38|443.81|438.41|443.78|438.38|3
1626989280000|2021-07-22 21:28:00|443.79|438.39|443.78|438.38|443.79|438.39|443.78|438.38|2
1626989320000|2021-07-22 21:28:40|443.76|438.36|443.76|438.36|443.76|438.36|443.76|438.36|1
1626989330000|2021-07-22 21:28:50|443.75|438.35|443.75|438.35|443.75|438.35|443.75|438.35|1
1626989340000|2021-07-22 21:29:00|443.74|438.34|443.74|438.34|443.74|438.34|443.74|438.34|1
1626989350000|2021-07-22 21:29:10|443.73|438.33|443.74|438.34|443.74|438.34|443.73|438.33|2
1626989360000|2021-07-22 21:29:20|443.75|438.35|443.74|438.34|443.76|438.36|443.74|438.34|4
1626989370000|2021-07-22 21:29:30|443.73|438.33|443.71|438.31|443.73|438.33|443.71|438.31|2
1626989380000|2021-07-22 21:29:40|443.74|438.34|443.74|438.34|443.74|438.34|443.74|438.34|1
1626989390000|2021-07-22 21:29:50|443.73|438.33|443.73|438.33|443.74|438.34|443.73|438.33|3
1626989400000|2021-07-22 21:30:00|443.69|438.29|443.79|438.39|443.79|438.39|443.69|438.29|7
1626989410000|2021-07-22 21:30:10|443.78|438.38|443.78|438.38|443.78|438.38|443.72|438.32|8
1626989420000|2021-07-22 21:30:20|443.83|438.43|443.8|438.4|443.83|438.43|443.8|438.4|4
1626989500000|2021-07-22 21:31:40|443.84|438.44|443.87|438.47|443.87|438.47|443.84|438.44|2
1626989540000|2021-07-22 21:32:20|443.84|438.44|443.83|438.43|443.84|438.44|443.83|438.43|2
1626989680000|2021-07-22 21:34:40|443.82|438.42|443.85|438.45|443.85|438.45|443.82|438.42|3
1626989690000|2021-07-22 21:34:50|443.87|438.47|443.93|438.53|443.93|438.53|443.87|438.47|2
1626989770000|2021-07-22 21:36:10|443.95|438.55|443.95|438.55|443.95|438.55|443.95|438.55|1
1626989780000|2021-07-22 21:36:20|443.92|438.52|443.95|438.55|443.95|438.55|443.92|438.52|2
1626989810000|2021-07-22 21:36:50|443.97|438.57|443.97|438.57|443.97|438.57|443.97|438.57|1
1626989860000|2021-07-22 21:37:40|444.02|438.62|444.04|438.64|444.04|438.64|444.02|438.62|2
1626989880000|2021-07-22 21:38:00|444.06|438.66|444.06|438.66|444.06|438.66|444.06|438.66|1
1626989950000|2021-07-22 21:39:10|444.04|438.64|444.04|438.64|444.04|438.64|444.04|438.64|1
1626989960000|2021-07-22 21:39:20|444.05|438.65|444.06|438.66|444.06|438.66|444.05|438.65|2
1626990000000|2021-07-22 21:40:00|444.07|438.67|444.05|438.65|444.07|438.67|444.02|438.62|3
1626990020000|2021-07-22 21:40:20|444.07|438.67|444.07|438.67|444.07|438.67|444.07|438.67|1
1626990060000|2021-07-22 21:41:00|444.16|438.76|444.72|439.32|444.72|439.32|444.16|438.76|9
1626990080000|2021-07-22 21:41:20|444.75|439.35|444.8|439.4|444.8|439.4|444.75|439.35|2
1626990110000|2021-07-22 21:41:50|444.79|439.39|444.79|439.39|444.79|439.39|444.79|439.39|1
1626990140000|2021-07-22 21:42:20|444.78|439.38|444.77|439.37|444.78|439.38|444.77|439.37|2
1626990180000|2021-07-22 21:43:00|444.75|439.35|444.75|439.35|444.75|439.35|444.75|439.35|1
1626990190000|2021-07-22 21:43:10|444.73|439.33|444.62|439.22|444.75|439.35|444.6|439.2|6
1626990200000|2021-07-22 21:43:20|444.6|439.2|444.57|439.17|444.6|439.2|444.56|439.16|3
1626990210000|2021-07-22 21:43:30|444.64|439.24|444.59|439.19|444.65|439.25|444.59|439.19|4
1626990220000|2021-07-22 21:43:40|444.58|439.18|444.56|439.16|444.59|439.19|444.55|439.15|5
1626990230000|2021-07-22 21:43:50|444.58|439.18|445.23|439.83|445.23|439.83|444.58|439.18|13
1626990240000|2021-07-22 21:44:00|445.28|439.88|445.37|439.97|445.37|439.97|445.28|439.88|2
1626990260000|2021-07-22 21:44:20|445.4|440|445.61|440.21|445.61|440.21|445.4|440|3
1626990270000|2021-07-22 21:44:30|445.64|440.24|445.69|440.29|445.7|440.3|445.64|440.24|8
1626990280000|2021-07-22 21:44:40|445.66|440.26|445.67|440.27|445.67|440.27|445.61|440.21|9
1626990290000|2021-07-22 21:44:50|445.65|440.25|445.63|440.23|445.65|440.25|445.63|440.23|3
1626990300000|2021-07-22 21:45:00|445.64|440.24|445.77|440.37|445.77|440.37|445.64|440.24|4
1626990310000|2021-07-22 21:45:10|445.79|440.39|445.8|440.4|445.8|440.4|445.79|440.39|2
1626990320000|2021-07-22 21:45:20|445.74|440.34|445.73|440.33|445.74|440.34|445.73|440.33|2
1626990330000|2021-07-22 21:45:30|445.65|440.25|445.51|440.11|445.65|440.25|445.51|440.11|5
1626990340000|2021-07-22 21:45:40|445.41|440.01|445.26|439.86|445.41|440.01|445.26|439.86|4
1626990350000|2021-07-22 21:45:50|445.3|439.9|445.3|439.9|445.3|439.9|445.3|439.9|1
1626990360000|2021-07-22 21:46:00|445.31|439.91|445.28|439.88|445.31|439.91|445.24|439.84|6
1626990370000|2021-07-22 21:46:10|445.25|439.85|445.26|439.86|445.27|439.87|445.25|439.85|4
1626990380000|2021-07-22 21:46:20|445.22|439.82|445.22|439.82|445.22|439.82|445.22|439.82|1
1626990410000|2021-07-22 21:46:50|445.18|439.78|445.18|439.78|445.18|439.78|445.18|439.78|1
1626990420000|2021-07-22 21:47:00|445.12|439.72|445.3|439.9|445.3|439.9|445.12|439.72|4
1626990440000|2021-07-22 21:47:20|445.31|439.91|445.19|439.79|445.31|439.91|445.19|439.79|7
1626990450000|2021-07-22 21:47:30|445.21|439.81|445.03|439.63|445.21|439.81|445.01|439.61|8
1626990460000|2021-07-22 21:47:40|444.96|439.56|444.9|439.5|444.96|439.56|444.89|439.49|5
1626990470000|2021-07-22 21:47:50|444.91|439.51|444.99|439.59|445.02|439.62|444.91|439.51|6
1626990480000|2021-07-22 21:48:00|444.97|439.57|444.88|439.48|444.97|439.57|444.88|439.48|8
1626990490000|2021-07-22 21:48:10|444.79|439.39|444.76|439.36|444.79|439.39|444.76|439.36|2
1626990500000|2021-07-22 21:48:20|444.7|439.3|444.72|439.32|444.74|439.34|444.7|439.3|3
1626990510000|2021-07-22 21:48:30|444.71|439.31|444.7|439.3|444.71|439.31|444.7|439.3|2
1626990520000|2021-07-22 21:48:40|444.68|439.28|444.52|439.12|444.68|439.28|444.52|439.12|7
1626990530000|2021-07-22 21:48:50|444.48|439.08|444.31|438.91|444.48|439.08|444.31|438.91|5
1626990540000|2021-07-22 21:49:00|444.29|438.89|444.27|438.87|444.29|438.89|444.27|438.87|3
1626990550000|2021-07-22 21:49:10|444.29|438.89|444.48|439.08|444.49|439.09|444.29|438.89|11
1626990560000|2021-07-22 21:49:20|444.46|439.06|444.24|438.84|444.48|439.08|444.24|438.84|10
1626990580000|2021-07-22 21:49:40|444.25|438.85|444.05|438.65|444.25|438.85|444.02|438.62|14
1626990590000|2021-07-22 21:49:50|444.04|438.64|443.9|438.5|444.04|438.64|443.8|438.4|14
1626990600000|2021-07-22 21:50:00|444.01|438.61|444|438.6|444.01|438.61|443.97|438.57|4
1626990610000|2021-07-22 21:50:10|444.01|438.61|444.01|438.61|444.01|438.61|444.01|438.61|1
1626990630000|2021-07-22 21:50:30|444|438.6|444|438.6|444|438.6|444|438.6|1
1626990640000|2021-07-22 21:50:40|443.99|438.59|443.99|438.59|443.99|438.59|443.99|438.59|1
1626990650000|2021-07-22 21:50:50|443.98|438.58|443.98|438.58|443.98|438.58|443.98|438.58|1
1626990660000|2021-07-22 21:51:00|443.99|438.59|443.99|438.59|443.99|438.59|443.99|438.59|1
1626990670000|2021-07-22 21:51:10|444.01|438.61|443.93|438.53|444.01|438.61|443.93|438.53|6
1626990680000|2021-07-22 21:51:20|443.91|438.51|443.91|438.51|443.91|438.51|443.9|438.5|3
1626990700000|2021-07-22 21:51:40|443.9|438.5|443.9|438.5|443.9|438.5|443.9|438.5|1
1626990710000|2021-07-22 21:51:50|443.83|438.43|443.84|438.44|443.84|438.44|443.83|438.43|2
1626990720000|2021-07-22 21:52:00|443.83|438.43|443.84|438.44|443.84|438.44|443.83|438.43|6
1626990730000|2021-07-22 21:52:10|443.83|438.43|443.83|438.43|443.84|438.44|443.83|438.43|5
1626990740000|2021-07-22 21:52:20|443.82|438.42|443.78|438.38|443.82|438.42|443.78|438.38|7
1626990750000|2021-07-22 21:52:30|443.79|438.39|443.71|438.31|443.79|438.39|443.71|438.31|5
1626990760000|2021-07-22 21:52:40|443.69|438.29|443.58|438.18|443.69|438.29|443.57|438.17|8
1626990770000|2021-07-22 21:52:50|443.57|438.17|443.58|438.18|443.58|438.18|443.56|438.16|4
1626990780000|2021-07-22 21:53:00|443.67|438.27|443.67|438.27|443.67|438.27|443.67|438.27|1
1626990800000|2021-07-22 21:53:20|443.61|438.21|443.77|438.37|443.77|438.37|443.6|438.2|8
1626990810000|2021-07-22 21:53:30|443.78|438.38|443.8|438.4|443.8|438.4|443.78|438.38|2
1626990820000|2021-07-22 21:53:40|443.76|438.36|443.41|438.01|443.76|438.36|443.37|437.97|15
1626990830000|2021-07-22 21:53:50|443.3|437.9|442.12|436.72|443.3|437.9|442.05|436.65|26
1626990840000|2021-07-22 21:54:00|442.08|436.68|442.23|436.83|442.27|436.87|442.08|436.68|14
1626990850000|2021-07-22 21:54:10|442.22|436.82|442.08|436.68|442.22|436.82|442.07|436.67|11
1626990860000|2021-07-22 21:54:20|442.11|436.71|441.72|436.32|442.17|436.77|441.72|436.32|15
1626990870000|2021-07-22 21:54:30|441.71|436.31|441.76|436.36|441.77|436.37|441.67|436.27|13
1626990880000|2021-07-22 21:54:40|441.79|436.39|441.66|436.26|441.79|436.39|441.66|436.26|6
1626990900000|2021-07-22 21:55:00|441.67|436.27|441.7|436.3|441.72|436.32|441.67|436.27|3
1626990910000|2021-07-22 21:55:10|441.8|436.4|441.88|436.48|441.96|436.56|441.8|436.4|6
1626990920000|2021-07-22 21:55:20|441.92|436.52|442.04|436.64|442.12|436.72|441.92|436.52|6
1626990930000|2021-07-22 21:55:30|442.02|436.62|441.76|436.36|442.02|436.62|441.76|436.36|13
1626990940000|2021-07-22 21:55:40|441.79|436.39|441.67|436.27|441.79|436.39|441.67|436.27|11
1626990950000|2021-07-22 21:55:50|441.74|436.34|441.65|436.25|441.74|436.34|441.65|436.25|5
1626990960000|2021-07-22 21:56:00|441.64|436.24|441.65|436.25|441.68|436.28|441.64|436.24|5
1626990970000|2021-07-22 21:56:10|441.64|436.24|441.66|436.26|441.66|436.26|441.62|436.22|4
1626990980000|2021-07-22 21:56:20|441.62|436.22|441.34|435.94|441.62|436.22|441.34|435.94|7
1626990990000|2021-07-22 21:56:30|441.35|435.95|441.39|435.99|441.39|435.99|441.35|435.95|7
1626991000000|2021-07-22 21:56:40|441.35|435.95|441.41|436.01|441.45|436.05|441.35|435.95|6
1626991010000|2021-07-22 21:56:50|441.39|435.99|441.43|436.03|441.45|436.05|441.39|435.99|7
1626991020000|2021-07-22 21:57:00|441.45|436.05|440.78|435.38|441.45|436.05|440.78|435.38|15
1626991030000|2021-07-22 21:57:10|440.74|435.34|440.8|435.4|440.8|435.4|440.74|435.34|3
1626991040000|2021-07-22 21:57:20|440.81|435.41|440.86|435.46|440.86|435.46|440.81|435.41|2
1626991050000|2021-07-22 21:57:30|440.88|435.48|440.88|435.48|440.88|435.48|440.88|435.48|1
1626991060000|2021-07-22 21:57:40|440.86|435.46|440.93|435.53|440.93|435.53|440.83|435.43|6
1626991070000|2021-07-22 21:57:50|440.92|435.52|441.2|435.8|441.2|435.8|440.92|435.52|14
1626991080000|2021-07-22 21:58:00|441.19|435.79|441.19|435.79|441.19|435.79|441.19|435.79|1
1626991090000|2021-07-22 21:58:10|441.22|435.82|441.22|435.82|441.22|435.82|441.22|435.82|1
1626991100000|2021-07-22 21:58:20|441.24|435.84|441.32|435.92|441.32|435.92|441.24|435.84|10
1626991110000|2021-07-22 21:58:30|441.39|435.99|441.43|436.03|441.43|436.03|441.39|435.99|3
1626991120000|2021-07-22 21:58:40|441.49|436.09|441.49|436.09|441.49|436.09|441.49|436.09|1
1626991130000|2021-07-22 21:58:50|441.52|436.12|440.94|435.54|441.55|436.15|440.94|435.54|16
1626991140000|2021-07-22 21:59:00|440.91|435.51|440.95|435.55|440.95|435.55|440.84|435.44|6
1626991150000|2021-07-22 21:59:10|440.98|435.58|440.95|435.55|441.08|435.68|440.95|435.55|13
1626991160000|2021-07-22 21:59:20|440.89|435.49|440.41|435.01|440.89|435.49|440.31|434.91|12
1626991170000|2021-07-22 21:59:30|440.4|435|440.16|434.76|440.45|435.05|440.16|434.76|6
1626991180000|2021-07-22 21:59:40|440.11|434.71|439.98|434.58|440.11|434.71|439.97|434.57|7
1626991190000|2021-07-22 21:59:50|439.97|434.57|439.74|434.34|439.97|434.57|439.74|434.34|5
1626991200000|2021-07-22 22:00:00|439.61|434.21|440.18|434.78|440.18|434.78|439.59|434.19|20
1626991210000|2021-07-22 22:00:10|440.3|434.9|440.04|434.64|440.55|435.15|440.04|434.64|18
1626991220000|2021-07-22 22:00:20|440|434.6|440.19|434.79|440.19|434.79|440|434.6|13
1626991230000|2021-07-22 22:00:30|440.2|434.8|440.5|435.1|440.5|435.1|440.2|434.8|16
1626991240000|2021-07-22 22:00:40|440.51|435.11|440.53|435.13|440.53|435.13|440.46|435.06|14
1626991250000|2021-07-22 22:00:50|440.54|435.14|440.7|435.3|440.86|435.46|440.54|435.14|17
1626991260000|2021-07-22 22:01:00|440.72|435.32|440.86|435.46|440.86|435.46|440.72|435.32|9
1626991270000|2021-07-22 22:01:10|440.88|435.48|440.85|435.45|440.89|435.49|440.85|435.45|4
1626991280000|2021-07-22 22:01:20|440.81|435.41|440.86|435.46|440.86|435.46|440.81|435.41|7
1626991300000|2021-07-22 22:01:40|440.88|435.48|440.99|435.59|440.99|435.59|440.88|435.48|8
1626991310000|2021-07-22 22:01:50|441|435.6|441.23|435.83|441.23|435.83|441|435.6|12
1626991320000|2021-07-22 22:02:00|441.24|435.84|441.6|436.2|441.6|436.2|441.24|435.84|13
1626991330000|2021-07-22 22:02:10|441.62|436.22|441.22|435.82|441.73|436.33|441.22|435.82|18
1626991340000|2021-07-22 22:02:20|441.23|435.83|441.46|436.06|441.47|436.07|441.23|435.83|12
1626991350000|2021-07-22 22:02:30|441.45|436.05|441.44|436.04|441.45|436.05|441.28|435.88|7
1626991360000|2021-07-22 22:02:40|441.46|436.06|441.47|436.07|441.47|436.07|441.46|436.06|2
1626991380000|2021-07-22 22:03:00|441.46|436.06|441.54|436.14|441.54|436.14|441.46|436.06|4
1626991390000|2021-07-22 22:03:10|441.51|436.11|441.3|435.9|441.51|436.11|441.3|435.9|7
1626991400000|2021-07-22 22:03:20|441.33|435.93|441.33|435.93|441.33|435.93|441.33|435.93|1
1626991420000|2021-07-22 22:03:40|441.35|435.95|441.39|435.99|441.44|436.04|441.35|435.95|5
1626991430000|2021-07-22 22:03:50|441.44|436.04|441.17|435.77|441.44|436.04|441.17|435.77|8
1626991440000|2021-07-22 22:04:00|441.24|435.84|441.31|435.91|441.35|435.95|441.21|435.81|8
1626991450000|2021-07-22 22:04:10|441.32|435.92|441.4|436|441.4|436|441.31|435.91|4
1626991460000|2021-07-22 22:04:20|441.42|436.02|441.64|436.24|441.7|436.3|441.42|436.02|6
1626991470000|2021-07-22 22:04:30|441.61|436.21|441.61|436.21|441.61|436.21|441.61|436.21|1
1626991480000|2021-07-22 22:04:40|441.64|436.24|441.78|436.38|441.78|436.38|441.61|436.21|7
1626991490000|2021-07-22 22:04:50|441.77|436.37|441.45|436.05|441.8|436.4|441.08|435.68|22
1626991500000|2021-07-22 22:05:00|441.56|436.16|441.41|436.01|441.96|436.56|441.4|436|16
1626991510000|2021-07-22 22:05:10|441.43|436.03|441.65|436.25|441.7|436.3|441.43|436.03|11
1626991520000|2021-07-22 22:05:20|441.68|436.28|441.89|436.49|441.89|436.49|441.68|436.28|6
1626991530000|2021-07-22 22:05:30|441.85|436.45|441.81|436.41|441.85|436.45|441.81|436.41|8
1626991540000|2021-07-22 22:05:40|441.83|436.43|441.86|436.46|441.87|436.47|441.83|436.43|4
1626991550000|2021-07-22 22:05:50|441.83|436.43|441.83|436.43|441.83|436.43|441.83|436.43|1
1626991560000|2021-07-22 22:06:00|441.82|436.42|441.69|436.29|441.82|436.42|441.69|436.29|6
1626991570000|2021-07-22 22:06:10|441.66|436.26|441.5|436.1|441.66|436.26|441.47|436.07|5
1626991580000|2021-07-22 22:06:20|441.56|436.16|441.46|436.06|441.56|436.16|441.42|436.02|7
1626991590000|2021-07-22 22:06:30|441.47|436.07|441.73|436.33|441.73|436.33|441.47|436.07|7
1626991600000|2021-07-22 22:06:40|441.74|436.34|441.84|436.44|441.84|436.44|441.73|436.33|6
1626991620000|2021-07-22 22:07:00|441.85|436.45|441.93|436.53|441.93|436.53|441.85|436.45|5
1626991630000|2021-07-22 22:07:10|441.94|436.54|441.94|436.54|441.94|436.54|441.94|436.54|1
1626991640000|2021-07-22 22:07:20|441.93|436.53|441.89|436.49|441.93|436.53|441.85|436.45|9
1626991650000|2021-07-22 22:07:30|441.88|436.48|441.74|436.34|441.88|436.48|441.74|436.34|6
1626991660000|2021-07-22 22:07:40|441.73|436.33|441.43|436.03|441.73|436.33|441.43|436.03|8
1626991670000|2021-07-22 22:07:50|441.52|436.12|441.5|436.1|441.52|436.12|441.48|436.08|4
1626991690000|2021-07-22 22:08:10|441.51|436.11|441.5|436.1|441.51|436.11|441.5|436.1|2
1626991700000|2021-07-22 22:08:20|441.51|436.11|441.65|436.25|441.77|436.37|441.51|436.11|15
1626991710000|2021-07-22 22:08:30|441.68|436.28|441.6|436.2|441.68|436.28|441.57|436.17|8
1626991730000|2021-07-22 22:08:50|441.57|436.17|441.57|436.17|441.59|436.19|441.57|436.17|4
1626991740000|2021-07-22 22:09:00|441.58|436.18|441.67|436.27|441.68|436.28|441.58|436.18|5
1626991770000|2021-07-22 22:09:30|441.71|436.31|441.7|436.3|441.71|436.31|441.7|436.3|2
1626991790000|2021-07-22 22:09:50|441.77|436.37|441.62|436.22|441.77|436.37|441.6|436.2|4
1626991820000|2021-07-22 22:10:20|441.59|436.19|441.59|436.19|441.59|436.19|441.59|436.19|1
1626991840000|2021-07-22 22:10:40|441.62|436.22|441.87|436.47|441.92|436.52|441.61|436.21|6
1626991850000|2021-07-22 22:10:50|441.92|436.52|441.92|436.52|441.92|436.52|441.92|436.52|1
1626991860000|2021-07-22 22:11:00|441.9|436.5|441.89|436.49|441.94|436.54|441.89|436.49|4
1626991890000|2021-07-22 22:11:30|441.93|436.53|441.93|436.53|441.93|436.53|441.93|436.53|1
1626991900000|2021-07-22 22:11:40|441.92|436.52|441.84|436.44|441.94|436.54|441.81|436.41|5
1626991920000|2021-07-22 22:12:00|441.73|436.33|441.73|436.33|441.73|436.33|441.73|436.33|1
1626991930000|2021-07-22 22:12:10|441.72|436.32|441.79|436.39|441.81|436.41|441.72|436.32|3
1626991940000|2021-07-22 22:12:20|441.8|436.4|441.8|436.4|441.8|436.4|441.8|436.4|1
1626991950000|2021-07-22 22:12:30|441.79|436.39|441.81|436.41|441.81|436.41|441.79|436.39|2
1626991960000|2021-07-22 22:12:40|441.83|436.43|441.88|436.48|441.88|436.48|441.83|436.43|5
1626991970000|2021-07-22 22:12:50|441.89|436.49|441.94|436.54|441.96|436.56|441.89|436.49|5
1626991990000|2021-07-22 22:13:10|441.92|436.52|441.57|436.17|441.94|436.54|441.57|436.17|13
1626992000000|2021-07-22 22:13:20|441.61|436.21|441.81|436.41|441.82|436.42|441.61|436.21|7
1626992010000|2021-07-22 22:13:30|441.83|436.43|441.84|436.44|441.84|436.44|441.83|436.43|2
1626992020000|2021-07-22 22:13:40|441.83|436.43|441.8|436.4|441.83|436.43|441.8|436.4|3
1626992030000|2021-07-22 22:13:50|441.81|436.41|441.78|436.38|441.87|436.47|441.78|436.38|5
1626992040000|2021-07-22 22:14:00|441.8|436.4|441.81|436.41|441.83|436.43|441.78|436.38|6
1626992050000|2021-07-22 22:14:10|441.82|436.42|441.82|436.42|441.83|436.43|441.82|436.42|3
1626992060000|2021-07-22 22:14:20|441.81|436.41|441.81|436.41|441.81|436.41|441.81|436.41|1
1626992070000|2021-07-22 22:14:30|441.83|436.43|441.65|436.25|441.85|436.45|441.65|436.25|10
1626992090000|2021-07-22 22:14:50|441.55|436.15|441.44|436.04|441.55|436.15|441.44|436.04|3
1626992100000|2021-07-22 22:15:00|441.41|436.01|440.97|435.57|441.41|436.01|440.9|435.5|18
1626992110000|2021-07-22 22:15:10|441|435.6|441.22|435.82|441.22|435.82|440.99|435.59|15
1626992140000|2021-07-22 22:15:40|441.24|435.84|441.21|435.81|441.27|435.87|441.21|435.81|6
1626992150000|2021-07-22 22:15:50|441.17|435.77|441.19|435.79|441.24|435.84|441.17|435.77|7
1626992160000|2021-07-22 22:16:00|441.18|435.78|441.04|435.64|441.18|435.78|441.04|435.64|8
1626992170000|2021-07-22 22:16:10|441.01|435.61|441.03|435.63|441.03|435.63|441.01|435.61|4
1626992180000|2021-07-22 22:16:20|441.01|435.61|441.19|435.79|441.2|435.8|441.01|435.61|8
1626992190000|2021-07-22 22:16:30|441.2|435.8|441.11|435.71|441.22|435.82|441.11|435.71|8
1626992200000|2021-07-22 22:16:40|441.08|435.68|441.15|435.75|441.15|435.75|441.07|435.67|4
1626992210000|2021-07-22 22:16:50|441.13|435.73|440.92|435.52|441.13|435.73|440.92|435.52|8
1626992220000|2021-07-22 22:17:00|440.87|435.47|440.56|435.16|440.87|435.47|440.56|435.16|7
1626992230000|2021-07-22 22:17:10|440.51|435.11|440.38|434.98|440.51|435.11|440.38|434.98|11
1626992240000|2021-07-22 22:17:20|440.31|434.91|440.43|435.03|440.46|435.06|440.3|434.9|11
1626992250000|2021-07-22 22:17:30|440.42|435.02|440.51|435.11|440.51|435.11|440.39|434.99|9
1626992260000|2021-07-22 22:17:40|440.52|435.12|440.54|435.14|440.55|435.15|440.52|435.12|4
1626992270000|2021-07-22 22:17:50|440.55|435.15|440.57|435.17|440.57|435.17|440.52|435.12|9
1626992280000|2021-07-22 22:18:00|440.6|435.2|440.58|435.18|440.6|435.2|440.57|435.17|7
1626992290000|2021-07-22 22:18:10|440.6|435.2|440.84|435.44|440.85|435.45|440.59|435.19|12
1626992300000|2021-07-22 22:18:20|440.86|435.46|440.6|435.2|440.86|435.46|440.6|435.2|10
1626992310000|2021-07-22 22:18:30|440.63|435.23|440.86|435.46|440.86|435.46|440.62|435.22|10
1626992320000|2021-07-22 22:18:40|440.84|435.44|440.56|435.16|440.85|435.45|440.54|435.14|14
1626992330000|2021-07-22 22:18:50|440.58|435.18|440.63|435.23|440.63|435.23|440.58|435.18|9
1626992340000|2021-07-22 22:19:00|440.62|435.22|440.49|435.09|440.62|435.22|440.49|435.09|4
1626992350000|2021-07-22 22:19:10|440.54|435.14|440.56|435.16|440.56|435.16|440.52|435.12|7
1626992360000|2021-07-22 22:19:20|440.57|435.17|440.37|434.97|440.57|435.17|440.37|434.97|10
1626992370000|2021-07-22 22:19:30|440.36|434.96|440.34|434.94|440.36|434.96|440.34|434.94|3
1626992380000|2021-07-22 22:19:40|440.33|434.93|440.5|435.1|440.5|435.1|440.33|434.93|8
1626992390000|2021-07-22 22:19:50|440.52|435.12|440.61|435.21|440.62|435.22|440.52|435.12|6
1626992400000|2021-07-22 22:20:00|440.63|435.23|440.88|435.48|440.88|435.48|440.63|435.23|8
1626992410000|2021-07-22 22:20:10|440.92|435.52|441.33|435.93|441.33|435.93|440.92|435.52|9
1626992420000|2021-07-22 22:20:20|441.37|435.97|441.34|435.94|441.37|435.97|441.22|435.82|9
1626992430000|2021-07-22 22:20:30|441.32|435.92|441.34|435.94|441.34|435.94|441.31|435.91|3
1626992440000|2021-07-22 22:20:40|441.29|435.89|441.14|435.74|441.29|435.89|441.09|435.69|12
1626992450000|2021-07-22 22:20:50|441.1|435.7|441.05|435.65|441.1|435.7|441.05|435.65|5
1626992460000|2021-07-22 22:21:00|440.98|435.58|440.95|435.55|440.98|435.58|440.95|435.55|4
1626992470000|2021-07-22 22:21:10|440.93|435.53|440.33|434.93|440.93|435.53|440.27|434.87|24
1626992480000|2021-07-22 22:21:20|440.35|434.95|440.33|434.93|440.35|434.95|440.16|434.76|14
1626992490000|2021-07-22 22:21:30|440.32|434.92|440.3|434.9|440.36|434.96|440.28|434.88|10
1626992500000|2021-07-22 22:21:40|440.28|434.88|440.28|434.88|440.28|434.88|440.28|434.88|1
1626992510000|2021-07-22 22:21:50|440.27|434.87|440.04|434.64|440.28|434.88|440.03|434.63|10
1626992520000|2021-07-22 22:22:00|440.06|434.66|440.01|434.61|440.14|434.74|440.01|434.61|19
1626992530000|2021-07-22 22:22:10|440|434.6|440.07|434.67|440.07|434.67|439.98|434.58|5
1626992540000|2021-07-22 22:22:20|440.13|434.73|440.09|434.69|440.18|434.78|440.09|434.69|7
1626992550000|2021-07-22 22:22:30|440.08|434.68|440.05|434.65|440.08|434.68|440.05|434.65|4
1626992570000|2021-07-22 22:22:50|439.98|434.58|439.34|433.94|439.98|434.58|439.16|433.76|28
1626992580000|2021-07-22 22:23:00|439.35|433.95|439.61|434.21|439.82|434.42|439.35|433.95|18
1626992590000|2021-07-22 22:23:10|439.6|434.2|439.03|433.63|439.6|434.2|439.02|433.62|13
1626992600000|2021-07-22 22:23:20|439.02|433.62|438.8|433.4|439.14|433.74|438.8|433.4|16
1626992610000|2021-07-22 22:23:30|438.76|433.36|438.76|433.36|438.91|433.51|438.72|433.32|24
1626992620000|2021-07-22 22:23:40|438.89|433.49|439.14|433.74|439.14|433.74|438.89|433.49|11
1626992630000|2021-07-22 22:23:50|439.13|433.73|439.18|433.78|439.18|433.78|439.12|433.72|7
1626992640000|2021-07-22 22:24:00|439.19|433.79|439.29|433.89|439.29|433.89|439.19|433.79|5
1626992650000|2021-07-22 22:24:10|439.33|433.93|439.41|434.01|439.49|434.09|439.33|433.93|13
1626992660000|2021-07-22 22:24:20|439.43|434.03|439.24|433.84|439.51|434.11|439.24|433.84|16
1626992670000|2021-07-22 22:24:30|439.26|433.86|439.41|434.01|439.41|434.01|439.26|433.86|5
1626992680000|2021-07-22 22:24:40|439.45|434.05|439.44|434.04|439.45|434.05|439.44|434.04|6
1626992690000|2021-07-22 22:24:50|439.45|434.05|439.43|434.03|439.45|434.05|439.28|433.88|10
1626992700000|2021-07-22 22:25:00|439.45|434.05|439.68|434.28|439.68|434.28|439.45|434.05|9
1626992710000|2021-07-22 22:25:10|439.67|434.27|439.75|434.35|439.75|434.35|439.67|434.27|8
1626992720000|2021-07-22 22:25:20|439.76|434.36|439.75|434.35|439.76|434.36|439.75|434.35|4
1626992730000|2021-07-22 22:25:30|439.76|434.36|439.93|434.53|439.93|434.53|439.66|434.26|12
1626992740000|2021-07-22 22:25:40|439.96|434.56|439.98|434.58|439.99|434.59|439.96|434.56|5
1626992750000|2021-07-22 22:25:50|439.99|434.59|440.35|434.95|440.35|434.95|439.99|434.59|14
1626992760000|2021-07-22 22:26:00|440.36|434.96|440.02|434.62|440.36|434.96|440.02|434.62|7
1626992770000|2021-07-22 22:26:10|440.05|434.65|440.05|434.65|440.05|434.65|440.05|434.65|1
1626992800000|2021-07-22 22:26:40|440.04|434.64|440.05|434.65|440.05|434.65|440.04|434.64|2
1626992810000|2021-07-22 22:26:50|440.08|434.68|439.59|434.19|440.08|434.68|439.59|434.19|17
1626992820000|2021-07-22 22:27:00|439.58|434.18|439.64|434.24|439.66|434.26|439.55|434.15|11
1626992830000|2021-07-22 22:27:10|439.65|434.25|439.85|434.45|439.86|434.46|439.62|434.22|13
1626992840000|2021-07-22 22:27:20|439.84|434.44|439.87|434.47|439.88|434.48|439.84|434.44|12
1626992850000|2021-07-22 22:27:30|439.89|434.49|440.06|434.66|440.06|434.66|439.89|434.49|5
1626992860000|2021-07-22 22:27:40|440.15|434.75|440.3|434.9|440.3|434.9|440.15|434.75|5
1626992880000|2021-07-22 22:28:00|440.33|434.93|440.32|434.92|440.33|434.93|440.32|434.92|2
1626992890000|2021-07-22 22:28:10|440.34|434.94|440.37|434.97|440.37|434.97|440.34|434.94|5
1626992900000|2021-07-22 22:28:20|440.36|434.96|440.37|434.97|440.37|434.97|440.36|434.96|4
1626992910000|2021-07-22 22:28:30|440.45|435.05|440.35|434.95|440.51|435.11|440.35|434.95|10
1626992920000|2021-07-22 22:28:40|440.28|434.88|440.04|434.64|440.28|434.88|440.03|434.63|9
1626992930000|2021-07-22 22:28:50|440.05|434.65|440.19|434.79|440.19|434.79|440.05|434.65|3
1626992940000|2021-07-22 22:29:00|440.18|434.78|440.09|434.69|440.18|434.78|440.08|434.68|10
1626992950000|2021-07-22 22:29:10|440.07|434.67|440|434.6|440.07|434.67|440|434.6|6
1626992970000|2021-07-22 22:29:30|439.96|434.56|439.81|434.41|439.96|434.56|439.78|434.38|8
1626992980000|2021-07-22 22:29:40|439.8|434.4|439.82|434.42|439.85|434.45|439.8|434.4|7
1626993000000|2021-07-22 22:30:00|439.84|434.44|439.57|434.17|439.88|434.48|439.56|434.16|11
1626993010000|2021-07-22 22:30:10|439.54|434.14|439.85|434.45|439.85|434.45|439.53|434.13|10
1626993020000|2021-07-22 22:30:20|439.91|434.51|439.97|434.57|439.97|434.57|439.91|434.51|3
1626993030000|2021-07-22 22:30:30|440.02|434.62|440.02|434.62|440.02|434.62|440.02|434.62|1
1626993070000|2021-07-22 22:31:10|440.14|434.74|440.16|434.76|440.16|434.76|440.14|434.74|3
1626993080000|2021-07-22 22:31:20|440.15|434.75|440.22|434.82|440.24|434.84|440.15|434.75|6
1626993090000|2021-07-22 22:31:30|440.23|434.83|440.28|434.88|440.28|434.88|440.23|434.83|3
1626993100000|2021-07-22 22:31:40|440.29|434.89|440.34|434.94|440.34|434.94|440.29|434.89|5
1626993110000|2021-07-22 22:31:50|440.3|434.9|440.15|434.75|440.3|434.9|440.15|434.75|4
1626993120000|2021-07-22 22:32:00|440.17|434.77|440.44|435.04|440.45|435.05|440.17|434.77|12
1626993140000|2021-07-22 22:32:20|440.45|435.05|440.45|435.05|440.45|435.05|440.45|435.05|1
1626993150000|2021-07-22 22:32:30|440.44|435.04|440.23|434.83|440.44|435.04|440.22|434.82|8
1626993160000|2021-07-22 22:32:40|440.26|434.86|440.26|434.86|440.26|434.86|440.26|434.86|1
1626993170000|2021-07-22 22:32:50|440.23|434.83|439.82|434.42|440.23|434.83|439.82|434.42|9
1626993180000|2021-07-22 22:33:00|439.94|434.54|440.05|434.65|440.05|434.65|439.94|434.54|9
1626993190000|2021-07-22 22:33:10|440.1|434.7|440.19|434.79|440.19|434.79|440.1|434.7|4
1626993200000|2021-07-22 22:33:20|440.23|434.83|440.24|434.84|440.25|434.85|440.23|434.83|3
1626993220000|2021-07-22 22:33:40|440.22|434.82|440.23|434.83|440.23|434.83|440.22|434.82|2
1626993230000|2021-07-22 22:33:50|440.25|434.85|440.26|434.86|440.27|434.87|440.21|434.81|9
1626993240000|2021-07-22 22:34:00|440.23|434.83|440.09|434.69|440.23|434.83|440.09|434.69|6
1626993250000|2021-07-22 22:34:10|440.08|434.68|439.87|434.47|440.08|434.68|439.87|434.47|13
1626993260000|2021-07-22 22:34:20|439.86|434.46|439.83|434.43|439.86|434.46|439.77|434.37|8
1626993270000|2021-07-22 22:34:30|439.85|434.45|440.06|434.66|440.06|434.66|439.85|434.45|7
1626993280000|2021-07-22 22:34:40|440.07|434.67|440.22|434.82|440.22|434.82|440.07|434.67|6
1626993290000|2021-07-22 22:34:50|440.23|434.83|440.24|434.84|440.24|434.84|440.23|434.83|2
1626993300000|2021-07-22 22:35:00|440.25|434.85|440.43|435.03|440.43|435.03|440.25|434.85|7
1626993310000|2021-07-22 22:35:10|440.45|435.05|440.53|435.13|440.53|435.13|440.45|435.05|3
1626993320000|2021-07-22 22:35:20|440.57|435.17|440.57|435.17|440.57|435.17|440.57|435.17|1
1626993330000|2021-07-22 22:35:30|440.56|435.16|440.56|435.16|440.56|435.16|440.55|435.15|3
1626993340000|2021-07-22 22:35:40|440.55|435.15|440.63|435.23|440.63|435.23|440.55|435.15|6
1626993350000|2021-07-22 22:35:50|440.64|435.24|440.4|435|440.67|435.27|440.24|434.84|18
1626993360000|2021-07-22 22:36:00|440.42|435.02|440.44|435.04|440.45|435.05|440.42|435.02|5
1626993370000|2021-07-22 22:36:10|440.47|435.07|440.71|435.31|440.71|435.31|440.47|435.07|6
1626993400000|2021-07-22 22:36:40|440.73|435.33|440.82|435.42|440.82|435.42|440.73|435.33|3
1626993410000|2021-07-22 22:36:50|440.81|435.41|440.85|435.45|440.85|435.45|440.81|435.41|3
1626993420000|2021-07-22 22:37:00|440.86|435.46|440.68|435.28|440.88|435.48|440.68|435.28|14
1626993430000|2021-07-22 22:37:10|440.69|435.29|440.78|435.38|440.78|435.38|440.69|435.29|6
1626993440000|2021-07-22 22:37:20|440.8|435.4|440.8|435.4|440.8|435.4|440.8|435.4|1
1626993450000|2021-07-22 22:37:30|440.81|435.41|440.93|435.53|440.93|435.53|440.81|435.41|5
1626993460000|2021-07-22 22:37:40|440.94|435.54|440.95|435.55|440.95|435.55|440.94|435.54|2
1626993480000|2021-07-22 22:38:00|440.98|435.58|440.99|435.59|441.03|435.63|440.98|435.58|6
1626993490000|2021-07-22 22:38:10|441.01|435.61|440.99|435.59|441.01|435.61|440.99|435.59|4
1626993500000|2021-07-22 22:38:20|440.97|435.57|440.62|435.22|440.97|435.57|440.61|435.21|8
1626993510000|2021-07-22 22:38:30|440.6|435.2|440.66|435.26|440.66|435.26|440.6|435.2|3
1626993520000|2021-07-22 22:38:40|440.67|435.27|440.87|435.47|440.87|435.47|440.67|435.27|6
1626993530000|2021-07-22 22:38:50|440.86|435.46|440.83|435.43|440.87|435.47|440.82|435.42|4
1626993540000|2021-07-22 22:39:00|440.84|435.44|440.85|435.45|440.85|435.45|440.84|435.44|2
1626993560000|2021-07-22 22:39:20|440.87|435.47|440.8|435.4|440.87|435.47|440.8|435.4|5
1626993570000|2021-07-22 22:39:30|440.77|435.37|440.79|435.39|440.79|435.39|440.77|435.37|3
1626993580000|2021-07-22 22:39:40|440.77|435.37|440.79|435.39|440.79|435.39|440.77|435.37|3
1626993590000|2021-07-22 22:39:50|440.78|435.38|440.67|435.27|440.78|435.38|440.65|435.25|10
1626993600000|2021-07-22 22:40:00|440.66|435.26|440.83|435.43|440.83|435.43|440.63|435.23|10
1626993610000|2021-07-22 22:40:10|440.84|435.44|440.91|435.51|440.92|435.52|440.84|435.44|6
1626993620000|2021-07-22 22:40:20|440.93|435.53|441.1|435.7|441.1|435.7|440.93|435.53|5
1626993630000|2021-07-22 22:40:30|441.11|435.71|441.15|435.75|441.15|435.75|441.11|435.71|11
1626993650000|2021-07-22 22:40:50|441.17|435.77|441.13|435.73|441.19|435.79|441.13|435.73|9
1626993660000|2021-07-22 22:41:00|441.15|435.75|440.89|435.49|441.15|435.75|440.87|435.47|9
1626993670000|2021-07-22 22:41:10|440.9|435.5|440.96|435.56|440.96|435.56|440.9|435.5|6
1626993680000|2021-07-22 22:41:20|441.01|435.61|441.13|435.73|441.13|435.73|441.01|435.61|9
1626993690000|2021-07-22 22:41:30|441.14|435.74|441.11|435.71|441.14|435.74|441.11|435.71|2
1626993700000|2021-07-22 22:41:40|441.1|435.7|440.88|435.48|441.1|435.7|440.88|435.48|6
1626993710000|2021-07-22 22:41:50|440.89|435.49|440.98|435.58|440.98|435.58|440.89|435.49|3
1626993720000|2021-07-22 22:42:00|441.02|435.62|441.09|435.69|441.1|435.7|441.02|435.62|7
1626993730000|2021-07-22 22:42:10|441.1|435.7|441.3|435.9|441.3|435.9|441.09|435.69|15
1626993740000|2021-07-22 22:42:20|441.31|435.91|441.31|435.91|441.31|435.91|441.31|435.91|1
1626993760000|2021-07-22 22:42:40|441.32|435.92|441.32|435.92|441.32|435.92|441.32|435.92|1
1626993770000|2021-07-22 22:42:50|441.31|435.91|441.31|435.91|441.31|435.91|441.31|435.91|1
1626993780000|2021-07-22 22:43:00|441.29|435.89|441.11|435.71|441.29|435.89|440.99|435.59|14
1626993790000|2021-07-22 22:43:10|441.1|435.7|441.11|435.71|441.11|435.71|441.09|435.69|6
1626993810000|2021-07-22 22:43:30|441.14|435.74|441.11|435.71|441.14|435.74|441.11|435.71|3
1626993820000|2021-07-22 22:43:40|441.12|435.72|441.19|435.79|441.19|435.79|441.05|435.65|9
1626993830000|2021-07-22 22:43:50|441.17|435.77|441.1|435.7|441.17|435.77|441.1|435.7|4
1626993840000|2021-07-22 22:44:00|441.12|435.72|441.17|435.77|441.17|435.77|441.12|435.72|6
1626993850000|2021-07-22 22:44:10|441.16|435.76|441.16|435.76|441.16|435.76|441.16|435.76|1
1626993860000|2021-07-22 22:44:20|441.14|435.74|441.23|435.83|441.24|435.84|441.14|435.74|8
1626993870000|2021-07-22 22:44:30|441.29|435.89|441.57|436.17|441.57|436.17|441.29|435.89|13
1626993880000|2021-07-22 22:44:40|441.59|436.19|441.59|436.19|441.59|436.19|441.59|436.19|1
1626993890000|2021-07-22 22:44:50|441.63|436.23|441.63|436.23|441.63|436.23|441.63|436.23|1
1626993920000|2021-07-22 22:45:20|441.59|436.19|441.53|436.13|441.59|436.19|441.35|435.95|10
1626993930000|2021-07-22 22:45:30|441.54|436.14|441.52|436.12|441.57|436.17|441.51|436.11|10
1626993940000|2021-07-22 22:45:40|441.53|436.13|441.61|436.21|441.61|436.21|441.53|436.13|4
1626993950000|2021-07-22 22:45:50|441.68|436.28|441.67|436.27|441.68|436.28|441.65|436.25|10
1626993960000|2021-07-22 22:46:00|441.68|436.28|441.68|436.28|441.68|436.28|441.68|436.28|1
1626993980000|2021-07-22 22:46:20|441.69|436.29|441.69|436.29|441.69|436.29|441.69|436.29|1
1626993990000|2021-07-22 22:46:30|441.7|436.3|441.75|436.35|441.75|436.35|441.49|436.09|12
1626994000000|2021-07-22 22:46:40|441.73|436.33|441.81|436.41|441.81|436.41|441.73|436.33|9
1626994010000|2021-07-22 22:46:50|441.77|436.37|441.69|436.29|441.79|436.39|441.69|436.29|6
1626994020000|2021-07-22 22:47:00|441.65|436.25|441.69|436.29|441.7|436.3|441.57|436.17|14
1626994030000|2021-07-22 22:47:10|441.71|436.31|441.76|436.36|441.78|436.38|441.7|436.3|6
1626994040000|2021-07-22 22:47:20|441.78|436.38|441.81|436.41|441.82|436.42|441.78|436.38|5
1626994050000|2021-07-22 22:47:30|441.8|436.4|441.81|436.41|441.82|436.42|441.8|436.4|7
1626994060000|2021-07-22 22:47:40|441.82|436.42|441.86|436.46|441.86|436.46|441.81|436.41|7
1626994070000|2021-07-22 22:47:50|441.85|436.45|441.87|436.47|441.87|436.47|441.85|436.45|4
1626994080000|2021-07-22 22:48:00|441.85|436.45|441.75|436.35|441.85|436.45|441.75|436.35|3
1626994090000|2021-07-22 22:48:10|441.78|436.38|441.85|436.45|441.85|436.45|441.78|436.38|7
1626994100000|2021-07-22 22:48:20|441.87|436.47|441.89|436.49|441.89|436.49|441.87|436.47|3
1626994110000|2021-07-22 22:48:30|441.88|436.48|441.88|436.48|441.88|436.48|441.88|436.48|1
1626994120000|2021-07-22 22:48:40|441.89|436.49|442.31|436.91|442.31|436.91|441.89|436.49|15
1626994130000|2021-07-22 22:48:50|442.32|436.92|441.97|436.57|442.32|436.92|441.97|436.57|8
1626994140000|2021-07-22 22:49:00|441.98|436.58|442.17|436.77|442.17|436.77|441.97|436.57|9
1626994150000|2021-07-22 22:49:10|442.22|436.82|442.12|436.72|442.38|436.98|442.09|436.69|13
1626994160000|2021-07-22 22:49:20|442.13|436.73|442.13|436.73|442.13|436.73|442.13|436.73|1
1626994170000|2021-07-22 22:49:30|442.12|436.72|442.18|436.78|442.21|436.81|442.12|436.72|8
1626994180000|2021-07-22 22:49:40|442.17|436.77|442.15|436.75|442.29|436.89|442.15|436.75|13
1626994190000|2021-07-22 22:49:50|442.12|436.72|442.04|436.64|442.12|436.72|442.04|436.64|4
1626994200000|2021-07-22 22:50:00|442.07|436.67|442.28|436.88|442.32|436.92|442.07|436.67|16
1626994210000|2021-07-22 22:50:10|442.27|436.87|442.28|436.88|442.32|436.92|442.22|436.82|9
1626994220000|2021-07-22 22:50:20|442.25|436.85|442.21|436.81|442.27|436.87|442.21|436.81|8
1626994230000|2021-07-22 22:50:30|442.2|436.8|442.23|436.83|442.25|436.85|442.2|436.8|8
1626994240000|2021-07-22 22:50:40|442.29|436.89|442.41|437.01|442.42|437.02|442.28|436.88|6
1626994250000|2021-07-22 22:50:50|442.42|437.02|442.43|437.03|442.44|437.04|442.42|437.02|3
1626994260000|2021-07-22 22:51:00|442.41|437.01|442.39|436.99|442.41|437.01|442.35|436.95|8
1626994270000|2021-07-22 22:51:10|442.38|436.98|442.41|437.01|442.41|437.01|442.36|436.96|12
1626994280000|2021-07-22 22:51:20|442.4|437|442.41|437.01|442.56|437.16|442.4|437|19
1626994290000|2021-07-22 22:51:30|442.42|437.02|442.5|437.1|442.52|437.12|442.42|437.02|10
1626994300000|2021-07-22 22:51:40|442.51|437.11|442.51|437.11|442.51|437.11|442.49|437.09|5
1626994310000|2021-07-22 22:51:50|442.5|437.1|442.48|437.08|442.5|437.1|442.42|437.02|11
1626994320000|2021-07-22 22:52:00|442.51|437.11|442.44|437.04|442.51|437.11|442.44|437.04|6
1626994330000|2021-07-22 22:52:10|442.43|437.03|442.45|437.05|442.46|437.06|442.43|437.03|4
1626994340000|2021-07-22 22:52:20|442.4|437|442.41|437.01|442.41|437.01|442.39|436.99|4
1626994350000|2021-07-22 22:52:30|442.42|437.02|442.41|437.01|442.42|437.02|442.41|437.01|2
1626994370000|2021-07-22 22:52:50|442.46|437.06|442.47|437.07|442.47|437.07|442.44|437.04|3
1626994380000|2021-07-22 22:53:00|442.45|437.05|442.29|436.89|442.45|437.05|442.24|436.84|9
1626994390000|2021-07-22 22:53:10|442.28|436.88|442.24|436.84|442.28|436.88|442.24|436.84|4
1626994400000|2021-07-22 22:53:20|442.25|436.85|442.24|436.84|442.26|436.86|442.24|436.84|5
1626994410000|2021-07-22 22:53:30|442.27|436.87|442.34|436.94|442.36|436.96|442.25|436.85|6
1626994420000|2021-07-22 22:53:40|442.31|436.91|442.25|436.85|442.31|436.91|442.25|436.85|4
1626994430000|2021-07-22 22:53:50|442.26|436.86|442.3|436.9|442.36|436.96|442.26|436.86|5
1626994440000|2021-07-22 22:54:00|442.32|436.92|442.58|437.18|442.61|437.21|442.32|436.92|10
1626994450000|2021-07-22 22:54:10|442.55|437.15|442.48|437.08|442.55|437.15|442.47|437.07|12
1626994460000|2021-07-22 22:54:20|442.5|437.1|442.51|437.11|442.51|437.11|442.5|437.1|2
1626994470000|2021-07-22 22:54:30|442.52|437.12|442.52|437.12|442.71|437.31|442.51|437.11|23
1626994480000|2021-07-22 22:54:40|442.53|437.13|442.55|437.15|442.66|437.26|442.53|437.13|9
1626994490000|2021-07-22 22:54:50|442.54|437.14|442.39|436.99|442.54|437.14|442.39|436.99|7
1626994500000|2021-07-22 22:55:00|442.4|437|442.4|437|442.44|437.04|442.4|437|6
1626994510000|2021-07-22 22:55:10|442.38|436.98|442.37|436.97|442.38|436.98|442.35|436.95|8
1626994520000|2021-07-22 22:55:20|442.38|436.98|442.26|436.86|442.38|436.98|442.26|436.86|6
1626994530000|2021-07-22 22:55:30|442.27|436.87|442.07|436.67|442.27|436.87|442.06|436.66|12
1626994540000|2021-07-22 22:55:40|442.08|436.68|442.08|436.68|442.1|436.7|442.07|436.67|7
1626994550000|2021-07-22 22:55:50|442.09|436.69|442.19|436.79|442.22|436.82|442.08|436.68|6
1626994560000|2021-07-22 22:56:00|442.18|436.78|442.1|436.7|442.2|436.8|442.1|436.7|5
1626994570000|2021-07-22 22:56:10|442.08|436.68|442.05|436.65|442.09|436.69|442.05|436.65|3
1626994580000|2021-07-22 22:56:20|442.18|436.78|442.22|436.82|442.25|436.85|442.15|436.75|9
1626994600000|2021-07-22 22:56:40|442.23|436.83|442.23|436.83|442.23|436.83|442.23|436.83|1
1626994610000|2021-07-22 22:56:50|442.32|436.92|442.32|436.92|442.59|437.19|442.32|436.92|20
1626994620000|2021-07-22 22:57:00|442.33|436.93|442.19|436.79|442.33|436.93|442.19|436.79|9
1626994630000|2021-07-22 22:57:10|442.02|436.62|441.87|436.47|442.02|436.62|441.85|436.45|10
1626994640000|2021-07-22 22:57:20|441.88|436.48|442.04|436.64|442.04|436.64|441.88|436.48|9
1626994650000|2021-07-22 22:57:30|442.03|436.63|441.92|436.52|442.03|436.63|441.92|436.52|7
1626994660000|2021-07-22 22:57:40|441.91|436.51|441.71|436.31|441.91|436.51|441.7|436.3|5
1626994670000|2021-07-22 22:57:50|441.72|436.32|441.57|436.17|441.72|436.32|441.57|436.17|7
1626994680000|2021-07-22 22:58:00|441.56|436.16|441.66|436.26|441.67|436.27|441.56|436.16|13
1626994690000|2021-07-22 22:58:10|441.65|436.25|441.62|436.22|441.65|436.25|441.62|436.22|3
1626994700000|2021-07-22 22:58:20|441.61|436.21|441.48|436.08|441.61|436.21|441.48|436.08|5
1626994710000|2021-07-22 22:58:30|441.46|436.06|441.25|435.85|441.46|436.06|441.25|435.85|7
1626994720000|2021-07-22 22:58:40|441.22|435.82|441.02|435.62|441.22|435.82|441.01|435.61|16
1626994730000|2021-07-22 22:58:50|441.03|435.63|441.17|435.77|441.18|435.78|441.02|435.62|9
1626994740000|2021-07-22 22:59:00|441.21|435.81|441.09|435.69|441.23|435.83|441.08|435.68|8
1626994750000|2021-07-22 22:59:10|441.08|435.68|441.03|435.63|441.13|435.73|441.03|435.63|10
1626994760000|2021-07-22 22:59:20|440.96|435.56|440.92|435.52|440.97|435.57|440.84|435.44|13
1626994770000|2021-07-22 22:59:30|440.94|435.54|440.91|435.51|440.99|435.59|440.91|435.51|9
1626994780000|2021-07-22 22:59:40|440.89|435.49|440.64|435.24|440.9|435.5|440.64|435.24|9
1626994790000|2021-07-22 22:59:50|440.63|435.23|440.86|435.46|440.86|435.46|440.62|435.22|8
1626994800000|2021-07-22 23:00:00|440.89|435.49|440.65|435.25|440.91|435.51|440.65|435.25|16
1626994810000|2021-07-22 23:00:10|440.64|435.24|440.64|435.24|440.64|435.24|440.62|435.22|6
1626994820000|2021-07-22 23:00:20|440.65|435.25|440.62|435.22|440.65|435.25|440.6|435.2|8
1626994830000|2021-07-22 23:00:30|440.61|435.21|440.49|435.09|440.61|435.21|440.49|435.09|17
1626994840000|2021-07-22 23:00:40|440.48|435.08|440.53|435.13|440.54|435.14|440.47|435.07|12
1626994850000|2021-07-22 23:00:50|440.54|435.14|440.54|435.14|440.56|435.16|440.54|435.14|6
1626994860000|2021-07-22 23:01:00|440.55|435.15|440.6|435.2|440.61|435.21|440.54|435.14|8
1626994870000|2021-07-22 23:01:10|440.59|435.19|440.57|435.17|440.61|435.21|440.57|435.17|5
1626994880000|2021-07-22 23:01:20|440.55|435.15|440.61|435.21|440.61|435.21|440.47|435.07|12
1626994890000|2021-07-22 23:01:30|440.56|435.16|440.55|435.15|440.57|435.17|440.55|435.15|4
1626994900000|2021-07-22 23:01:40|440.56|435.16|440.72|435.32|440.72|435.32|440.56|435.16|4
1626994920000|2021-07-22 23:02:00|440.77|435.37|440.8|435.4|440.8|435.4|440.77|435.37|3
1626994930000|2021-07-22 23:02:10|440.81|435.41|440.92|435.52|440.92|435.52|440.81|435.41|4
1626994940000|2021-07-22 23:02:20|440.93|435.53|440.95|435.55|440.95|435.55|440.91|435.51|10
1626994950000|2021-07-22 23:02:30|440.88|435.48|440.68|435.28|440.88|435.48|440.68|435.28|10
1626994960000|2021-07-22 23:02:40|440.71|435.31|440.65|435.25|440.71|435.31|440.63|435.23|7
1626994970000|2021-07-22 23:02:50|440.69|435.29|440.79|435.39|440.79|435.39|440.67|435.27|7
1626994980000|2021-07-22 23:03:00|440.78|435.38|440.77|435.37|440.79|435.39|440.77|435.37|3
1626994990000|2021-07-22 23:03:10|440.78|435.38|440.78|435.38|440.78|435.38|440.78|435.38|1
1626995010000|2021-07-22 23:03:30|440.77|435.37|440.63|435.23|440.77|435.37|440.63|435.23|6
1626995030000|2021-07-22 23:03:50|440.62|435.22|440.62|435.22|440.62|435.22|440.62|435.22|1
1626995040000|2021-07-22 23:04:00|440.68|435.28|440.76|435.36|440.78|435.38|440.68|435.28|10
1626995050000|2021-07-22 23:04:10|440.74|435.34|440.74|435.34|440.74|435.34|440.74|435.34|1
1626995060000|2021-07-22 23:04:20|440.71|435.31|440.65|435.25|440.71|435.31|440.62|435.22|3
1626995070000|2021-07-22 23:04:30|440.62|435.22|440.58|435.18|440.62|435.22|440.58|435.18|4
1626995090000|2021-07-22 23:04:50|440.59|435.19|440.75|435.35|440.77|435.37|440.59|435.19|9
1626995100000|2021-07-22 23:05:00|440.77|435.37|440.88|435.48|440.88|435.48|440.75|435.35|8
1626995110000|2021-07-22 23:05:10|440.93|435.53|441.33|435.93|441.33|435.93|440.93|435.53|11
1626995120000|2021-07-22 23:05:20|441.35|435.95|441.36|435.96|441.36|435.96|441.35|435.95|2
1626995140000|2021-07-22 23:05:40|441.35|435.95|441.67|436.27|441.67|436.27|441.35|435.95|8
1626995150000|2021-07-22 23:05:50|441.68|436.28|441.71|436.31|441.72|436.32|441.68|436.28|5
1626995160000|2021-07-22 23:06:00|441.7|436.3|441.7|436.3|441.7|436.3|441.7|436.3|1
1626995170000|2021-07-22 23:06:10|441.71|436.31|441.71|436.31|441.71|436.31|441.71|436.31|1
1626995180000|2021-07-22 23:06:20|441.72|436.32|441.62|436.22|441.72|436.32|441.62|436.22|9
1626995190000|2021-07-22 23:06:30|441.59|436.19|441.57|436.17|441.59|436.19|441.57|436.17|2
1626995200000|2021-07-22 23:06:40|441.53|436.13|441.51|436.11|441.53|436.13|441.48|436.08|7
1626995220000|2021-07-22 23:07:00|441.52|436.12|441.5|436.1|441.53|436.13|441.5|436.1|4
1626995230000|2021-07-22 23:07:10|441.51|436.11|441.71|436.31|441.71|436.31|441.51|436.11|6
1626995240000|2021-07-22 23:07:20|441.72|436.32|441.98|436.58|441.98|436.58|441.72|436.32|9
1626995250000|2021-07-22 23:07:30|441.96|436.56|441.87|436.47|441.96|436.56|441.87|436.47|6
1626995260000|2021-07-22 23:07:40|441.88|436.48|442|436.6|442|436.6|441.88|436.48|7
1626995270000|2021-07-22 23:07:50|441.99|436.59|442|436.6|442|436.6|441.98|436.58|5
1626995280000|2021-07-22 23:08:00|441.98|436.58|441.96|436.56|441.98|436.58|441.95|436.55|6
1626995290000|2021-07-22 23:08:10|441.97|436.57|441.96|436.56|441.98|436.58|441.95|436.55|14
1626995300000|2021-07-22 23:08:20|441.97|436.57|441.98|436.58|441.98|436.58|441.97|436.57|4
1626995310000|2021-07-22 23:08:30|442.03|436.63|442.15|436.75|442.15|436.75|442.03|436.63|5
1626995320000|2021-07-22 23:08:40|442.14|436.74|442.18|436.78|442.18|436.78|442.14|436.74|3
1626995330000|2021-07-22 23:08:50|442.15|436.75|442.23|436.83|442.23|436.83|442.15|436.75|5
1626995340000|2021-07-22 23:09:00|442.24|436.84|442.24|436.84|442.25|436.85|442.21|436.81|13
1626995350000|2021-07-22 23:09:10|442.21|436.81|442.31|436.91|442.31|436.91|442.21|436.81|9
1626995360000|2021-07-22 23:09:20|442.35|436.95|442.17|436.77|442.44|437.04|442.17|436.77|12
1626995370000|2021-07-22 23:09:30|442.15|436.75|442.1|436.7|442.15|436.75|442.1|436.7|3
1626995380000|2021-07-22 23:09:40|442.07|436.67|441.88|436.48|442.07|436.67|441.88|436.48|6
1626995410000|2021-07-22 23:10:10|441.86|436.46|442.15|436.75|442.15|436.75|441.86|436.46|10
1626995420000|2021-07-22 23:10:20|442.16|436.76|442.23|436.83|442.24|436.84|442.16|436.76|3
1626995440000|2021-07-22 23:10:40|442.24|436.84|442.55|437.15|442.62|437.22|442.24|436.84|11
1626995450000|2021-07-22 23:10:50|442.51|437.11|442.42|437.02|442.51|437.11|442.38|436.98|8
1626995460000|2021-07-22 23:11:00|442.43|437.03|442.46|437.06|442.51|437.11|442.43|437.03|14
1626995470000|2021-07-22 23:11:10|442.38|436.98|442.08|436.68|442.38|436.98|442.08|436.68|11
1626995480000|2021-07-22 23:11:20|442.04|436.64|442.23|436.83|442.23|436.83|442.04|436.64|5
1626995490000|2021-07-22 23:11:30|442.24|436.84|442.29|436.89|442.31|436.91|442.24|436.84|3
1626995500000|2021-07-22 23:11:40|442.32|436.92|442.42|437.02|442.42|437.02|442.32|436.92|6
1626995510000|2021-07-22 23:11:50|442.46|437.06|442.37|436.97|442.56|437.16|442.37|436.97|8
1626995520000|2021-07-22 23:12:00|442.39|436.99|442.41|437.01|442.41|437.01|442.39|436.99|3
1626995530000|2021-07-22 23:12:10|442.4|437|442.36|436.96|442.4|437|442.36|436.96|2
1626995540000|2021-07-22 23:12:20|442.34|436.94|442.29|436.89|442.34|436.94|442.28|436.88|5
1626995550000|2021-07-22 23:12:30|442.28|436.88|442.13|436.73|442.28|436.88|442.13|436.73|5
1626995560000|2021-07-22 23:12:40|442.11|436.71|442.11|436.71|442.11|436.71|442.11|436.71|1
1626995570000|2021-07-22 23:12:50|442.12|436.72|442.12|436.72|442.14|436.74|442.1|436.7|5
1626995580000|2021-07-22 23:13:00|442.1|436.7|442.09|436.69|442.1|436.7|442.09|436.69|2
1626995590000|2021-07-22 23:13:10|442.08|436.68|442.07|436.67|442.08|436.68|442.07|436.67|2
1626995600000|2021-07-22 23:13:20|442.08|436.68|442.16|436.76|442.16|436.76|442.08|436.68|7
1626995610000|2021-07-22 23:13:30|442.19|436.79|442.32|436.92|442.34|436.94|442.17|436.77|10
1626995620000|2021-07-22 23:13:40|442.35|436.95|442.35|436.95|442.35|436.95|442.35|436.95|1
1626995630000|2021-07-22 23:13:50|442.37|436.97|442.46|437.06|442.46|437.06|442.34|436.94|5
1626995640000|2021-07-22 23:14:00|442.45|437.05|442.23|436.83|442.45|437.05|442.23|436.83|8
1626995650000|2021-07-22 23:14:10|442.24|436.84|442.19|436.79|442.24|436.84|442.19|436.79|3
1626995660000|2021-07-22 23:14:20|442.23|436.83|442.37|436.97|442.38|436.98|442.21|436.81|9
1626995670000|2021-07-22 23:14:30|442.36|436.96|442.32|436.92|442.36|436.96|442.32|436.92|3
1626995680000|2021-07-22 23:14:40|442.31|436.91|442.31|436.91|442.31|436.91|442.31|436.91|1
1626995690000|2021-07-22 23:14:50|442.27|436.87|442.17|436.77|442.27|436.87|442.17|436.77|4
1626995710000|2021-07-22 23:15:10|442.22|436.82|442.32|436.92|442.32|436.92|442.22|436.82|4
1626995720000|2021-07-22 23:15:20|442.3|436.9|442.71|437.31|442.71|437.31|442.3|436.9|9
1626995730000|2021-07-22 23:15:30|442.72|437.32|442.72|437.32|442.72|437.32|442.72|437.32|1
1626995740000|2021-07-22 23:15:40|442.74|437.34|442.75|437.35|442.75|437.35|442.74|437.34|2
1626995750000|2021-07-22 23:15:50|442.74|437.34|442.75|437.35|442.75|437.35|442.74|437.34|2
1626995760000|2021-07-22 23:16:00|442.74|437.34|442.89|437.49|442.9|437.5|442.74|437.34|10
1626995770000|2021-07-22 23:16:10|442.9|437.5|442.75|437.35|442.9|437.5|442.75|437.35|5
1626995800000|2021-07-22 23:16:40|442.73|437.33|442.74|437.34|442.74|437.34|442.73|437.33|2
1626995810000|2021-07-22 23:16:50|442.78|437.38|443|437.6|443|437.6|442.78|437.38|5
1626995820000|2021-07-22 23:17:00|443.03|437.63|443|437.6|443.03|437.63|442.99|437.59|3
1626995830000|2021-07-22 23:17:10|443.02|437.62|443.03|437.63|443.03|437.63|443.02|437.62|2
1626995840000|2021-07-22 23:17:20|443.04|437.64|442.92|437.52|443.09|437.69|442.92|437.52|7
1626995850000|2021-07-22 23:17:30|442.93|437.53|443.01|437.61|443.01|437.61|442.93|437.53|3
1626995890000|2021-07-22 23:18:10|442.95|437.55|442.92|437.52|442.95|437.55|442.89|437.49|4
1626995900000|2021-07-22 23:18:20|442.94|437.54|443|437.6|443|437.6|442.94|437.54|4
1626995950000|2021-07-22 23:19:10|443.02|437.62|442.99|437.59|443.02|437.62|442.98|437.58|3
1626995960000|2021-07-22 23:19:20|442.98|437.58|442.97|437.57|443|437.6|442.94|437.54|7
1626995970000|2021-07-22 23:19:30|443.02|437.62|443.24|437.84|443.25|437.85|443.02|437.62|12
1626995980000|2021-07-22 23:19:40|443.29|437.89|443.28|437.88|443.29|437.89|443.26|437.86|5
1626995990000|2021-07-22 23:19:50|443.26|437.86|443.26|437.86|443.26|437.86|443.26|437.86|1
1626996000000|2021-07-22 23:20:00|443.27|437.87|443.27|437.87|443.45|438.05|443.27|437.87|10
1626996010000|2021-07-22 23:20:10|443.25|437.85|442.93|437.53|443.26|437.86|442.93|437.53|6
1626996020000|2021-07-22 23:20:20|442.94|437.54|442.92|437.52|442.99|437.59|442.83|437.43|12
1626996040000|2021-07-22 23:20:40|442.9|437.5|442.9|437.5|442.92|437.52|442.89|437.49|4
1626996050000|2021-07-22 23:20:50|442.91|437.51|442.93|437.53|442.93|437.53|442.91|437.51|2
1626996060000|2021-07-22 23:21:00|443.01|437.61|443.11|437.71|443.17|437.77|443.01|437.61|8
1626996080000|2021-07-22 23:21:20|443.14|437.74|443.17|437.77|443.21|437.81|443.14|437.74|5
1626996100000|2021-07-22 23:21:40|443.15|437.75|443.15|437.75|443.15|437.75|443.15|437.75|1
1626996110000|2021-07-22 23:21:50|443.13|437.73|443.11|437.71|443.13|437.73|443.11|437.71|2
1626996120000|2021-07-22 23:22:00|443.09|437.69|443.12|437.72|443.17|437.77|443.08|437.68|8
1626996130000|2021-07-22 23:22:10|443.11|437.71|443.15|437.75|443.15|437.75|443.11|437.71|5
1626996140000|2021-07-22 23:22:20|443.16|437.76|443.17|437.77|443.17|437.77|443.15|437.75|10
1626996150000|2021-07-22 23:22:30|443.15|437.75|443.54|438.14|443.58|438.18|443.15|437.75|17
1626996160000|2021-07-22 23:22:40|443.46|438.06|443.24|437.84|443.46|438.06|443.24|437.84|6
1626996170000|2021-07-22 23:22:50|443.27|437.87|443.33|437.93|443.33|437.93|443.23|437.83|18
1626996180000|2021-07-22 23:23:00|443.34|437.94|443.85|438.45|443.85|438.45|443.31|437.91|23
1626996190000|2021-07-22 23:23:10|443.86|438.46|443.71|438.31|443.94|438.54|443.7|438.3|26
1626996200000|2021-07-22 23:23:20|443.75|438.35|443.63|438.23|443.75|438.35|443.63|438.23|8
1626996210000|2021-07-22 23:23:30|443.64|438.24|443.74|438.34|443.77|438.37|443.63|438.23|12
1626996220000|2021-07-22 23:23:40|443.68|438.28|443.74|438.34|443.74|438.34|443.68|438.28|5
1626996230000|2021-07-22 23:23:50|443.73|438.33|443.85|438.45|443.85|438.45|443.73|438.33|13
1626996240000|2021-07-22 23:24:00|443.86|438.46|443.81|438.41|443.87|438.47|443.77|438.37|7
1626996250000|2021-07-22 23:24:10|443.83|438.43|443.77|438.37|443.83|438.43|443.77|438.37|5
1626996260000|2021-07-22 23:24:20|443.78|438.38|443.8|438.4|443.8|438.4|443.78|438.38|3
1626996270000|2021-07-22 23:24:30|443.81|438.41|443.84|438.44|443.84|438.44|443.77|438.37|5
1626996280000|2021-07-22 23:24:40|443.85|438.45|443.83|438.43|443.85|438.45|443.83|438.43|3
1626996290000|2021-07-22 23:24:50|443.77|438.37|443.81|438.41|443.81|438.41|443.77|438.37|4
1626996300000|2021-07-22 23:25:00|443.82|438.42|443.91|438.51|443.92|438.52|443.81|438.41|10
1626996310000|2021-07-22 23:25:10|443.92|438.52|443.94|438.54|443.94|438.54|443.91|438.51|16
1626996320000|2021-07-22 23:25:20|443.95|438.55|443.95|438.55|443.98|438.58|443.95|438.55|9
1626996330000|2021-07-22 23:25:30|443.96|438.56|443.96|438.56|443.97|438.57|443.96|438.56|3
1626996340000|2021-07-22 23:25:40|443.95|438.55|443.95|438.55|443.96|438.56|443.93|438.53|8
1626996350000|2021-07-22 23:25:50|443.92|438.52|443.77|438.37|443.92|438.52|443.77|438.37|3
1626996360000|2021-07-22 23:26:00|443.9|438.5|443.92|438.52|443.95|438.55|443.9|438.5|11
1626996370000|2021-07-22 23:26:10|443.93|438.53|443.83|438.43|443.93|438.53|443.82|438.42|5
1626996380000|2021-07-22 23:26:20|443.76|438.36|443.75|438.35|443.77|438.37|443.75|438.35|3
1626996390000|2021-07-22 23:26:30|443.76|438.36|443.64|438.24|443.77|438.37|443.64|438.24|15
1626996400000|2021-07-22 23:26:40|443.63|438.23|443.68|438.28|443.71|438.31|443.59|438.19|13
1626996410000|2021-07-22 23:26:50|443.65|438.25|443.7|438.3|443.7|438.3|443.65|438.25|3
1626996420000|2021-07-22 23:27:00|443.68|438.28|443.68|438.28|443.69|438.29|443.68|438.28|3
1626996430000|2021-07-22 23:27:10|443.69|438.29|443.68|438.28|443.69|438.29|443.68|438.28|2
1626996440000|2021-07-22 23:27:20|443.69|438.29|443.67|438.27|443.69|438.29|443.67|438.27|2
1626996450000|2021-07-22 23:27:30|443.74|438.34|443.97|438.57|443.97|438.57|443.74|438.34|10
1626996460000|2021-07-22 23:27:40|444.03|438.63|443.98|438.58|444.11|438.71|443.97|438.57|10
1626996470000|2021-07-22 23:27:50|444.01|438.61|444.26|438.86|444.26|438.86|444|438.6|9
1626996480000|2021-07-22 23:28:00|444.43|439.03|444.23|438.83|444.43|439.03|444.22|438.82|16
1626996490000|2021-07-22 23:28:10|444.26|438.86|444.21|438.81|444.26|438.86|444.14|438.74|11
1626996500000|2021-07-22 23:28:20|444.26|438.86|444.19|438.79|444.26|438.86|444.18|438.78|3
1626996510000|2021-07-22 23:28:30|444.21|438.81|444.13|438.73|444.21|438.81|444.13|438.73|6
1626996520000|2021-07-22 23:28:40|444.14|438.74|444.21|438.81|444.22|438.82|444.05|438.65|20
1626996530000|2021-07-22 23:28:50|444.19|438.79|443.94|438.54|444.2|438.8|443.93|438.53|13
1626996540000|2021-07-22 23:29:00|443.93|438.53|443.76|438.36|443.93|438.53|443.76|438.36|5
1626996550000|2021-07-22 23:29:10|443.84|438.44|443.73|438.33|443.84|438.44|443.52|438.12|17
1626996570000|2021-07-22 23:29:30|443.7|438.3|443.67|438.27|443.7|438.3|443.63|438.23|6
1626996580000|2021-07-22 23:29:40|443.7|438.3|443.65|438.25|443.7|438.3|443.6|438.2|11
1626996590000|2021-07-22 23:29:50|443.67|438.27|443.82|438.42|443.82|438.42|443.67|438.27|7
1626996600000|2021-07-22 23:30:00|443.85|438.45|443.69|438.29|443.85|438.45|443.69|438.29|10
1626996610000|2021-07-22 23:30:10|443.68|438.28|443.45|438.05|443.68|438.28|443.45|438.05|10
1626996620000|2021-07-22 23:30:20|443.42|438.02|443.42|438.02|443.42|438.02|443.42|438.02|1
1626996640000|2021-07-22 23:30:40|443.38|437.98|443.58|438.18|443.58|438.18|443.28|437.88|11
1626996650000|2021-07-22 23:30:50|443.6|438.2|443.69|438.29|443.69|438.29|443.55|438.15|16
1626996660000|2021-07-22 23:31:00|443.77|438.37|443.76|438.36|443.88|438.48|443.76|438.36|8
1626996670000|2021-07-22 23:31:10|443.78|438.38|443.9|438.5|443.9|438.5|443.76|438.36|9
1626996680000|2021-07-22 23:31:20|443.94|438.54|444.07|438.67|444.07|438.67|443.94|438.54|10
1626996690000|2021-07-22 23:31:30|444.11|438.71|444.19|438.79|444.19|438.79|444.11|438.71|4
1626996700000|2021-07-22 23:31:40|444.23|438.83|444.2|438.8|444.23|438.83|444.2|438.8|2
1626996710000|2021-07-22 23:31:50|444.24|438.84|444.27|438.87|444.28|438.88|444.24|438.84|6
1626996720000|2021-07-22 23:32:00|444.29|438.89|444.61|439.21|444.64|439.24|444.29|438.89|12
1626996730000|2021-07-22 23:32:10|444.56|439.16|444.56|439.16|444.56|439.16|444.56|439.16|1
1626996740000|2021-07-22 23:32:20|444.54|439.14|444.63|439.23|444.63|439.23|444.53|439.13|5
1626996750000|2021-07-22 23:32:30|444.66|439.26|444.73|439.33|444.73|439.33|444.66|439.26|4
1626996760000|2021-07-22 23:32:40|444.76|439.36|444.65|439.25|444.76|439.36|444.65|439.25|4
1626996780000|2021-07-22 23:33:00|444.66|439.26|444.55|439.15|444.66|439.26|444.55|439.15|3
1626996790000|2021-07-22 23:33:10|444.54|439.14|444.8|439.4|444.82|439.42|444.53|439.13|20
1626996800000|2021-07-22 23:33:20|444.81|439.41|444.79|439.39|444.91|439.51|444.7|439.3|20
1626996810000|2021-07-22 23:33:30|444.8|439.4|444.95|439.55|444.95|439.55|444.8|439.4|4
1626996820000|2021-07-22 23:33:40|445.01|439.61|444.9|439.5|445.01|439.61|444.89|439.49|6
1626996840000|2021-07-22 23:34:00|444.87|439.47|444.77|439.37|444.9|439.5|444.74|439.34|12
1626996850000|2021-07-22 23:34:10|444.75|439.35|444.73|439.33|444.78|439.38|444.73|439.33|7
1626996860000|2021-07-22 23:34:20|444.66|439.26|444.57|439.17|444.67|439.27|444.55|439.15|9
1626996870000|2021-07-22 23:34:30|444.6|439.2|444.6|439.2|444.6|439.2|444.6|439.2|1
1626996880000|2021-07-22 23:34:40|444.61|439.21|444.53|439.13|444.61|439.21|444.53|439.13|4
1626996890000|2021-07-22 23:34:50|444.56|439.16|444.57|439.17|444.57|439.17|444.56|439.16|2
1626996900000|2021-07-22 23:35:00|444.53|439.13|444.5|439.1|444.53|439.13|444.5|439.1|3
1626996910000|2021-07-22 23:35:10|444.53|439.13|444.49|439.09|444.53|439.13|444.48|439.08|6
1626996920000|2021-07-22 23:35:20|444.48|439.08|444.48|439.08|444.5|439.1|444.47|439.07|7
1626996930000|2021-07-22 23:35:30|444.47|439.07|444.41|439.01|444.48|439.08|444.41|439.01|8
1626996940000|2021-07-22 23:35:40|444.42|439.02|444.46|439.06|444.46|439.06|444.42|439.02|3
1626996950000|2021-07-22 23:35:50|444.47|439.07|444.54|439.14|444.54|439.14|444.47|439.07|9
1626996960000|2021-07-22 23:36:00|444.56|439.16|444.9|439.5|444.9|439.5|444.56|439.16|9
1626996970000|2021-07-22 23:36:10|444.89|439.49|444.9|439.5|444.9|439.5|444.89|439.49|2
1626996980000|2021-07-22 23:36:20|444.89|439.49|444.7|439.3|444.89|439.49|444.7|439.3|6
1626996990000|2021-07-22 23:36:30|444.75|439.35|444.83|439.43|444.84|439.44|444.75|439.35|11
1626997000000|2021-07-22 23:36:40|444.82|439.42|444.67|439.27|444.82|439.42|444.67|439.27|7
1626997010000|2021-07-22 23:36:50|444.65|439.25|444.55|439.15|444.66|439.26|444.54|439.14|9
1626997020000|2021-07-22 23:37:00|444.54|439.14|444.86|439.46|444.88|439.48|444.54|439.14|8
1626997030000|2021-07-22 23:37:10|444.83|439.43|444.83|439.43|444.83|439.43|444.83|439.43|1
1626997040000|2021-07-22 23:37:20|444.78|439.38|444.87|439.47|444.87|439.47|444.72|439.32|6
1626997050000|2021-07-22 23:37:30|444.84|439.44|445.35|439.95|445.36|439.96|444.84|439.44|16
1626997060000|2021-07-22 23:37:40|445.34|439.94|445.46|440.06|445.79|440.39|445.34|439.94|26
1626997070000|2021-07-22 23:37:50|445.44|440.04|445.01|439.61|445.44|440.04|445.01|439.61|19
1626997080000|2021-07-22 23:38:00|444.99|439.59|445.27|439.87|445.28|439.88|444.99|439.59|16
1626997090000|2021-07-22 23:38:10|445.35|439.95|445.49|440.09|445.5|440.1|445.34|439.94|9
1626997100000|2021-07-22 23:38:20|445.5|440.1|445.35|439.95|445.53|440.13|445.34|439.94|17
1626997110000|2021-07-22 23:38:30|445.34|439.94|445.44|440.04|445.44|440.04|445.32|439.92|6
1626997120000|2021-07-22 23:38:40|445.49|440.09|445.35|439.95|445.5|440.1|445.35|439.95|6
1626997130000|2021-07-22 23:38:50|445.37|439.97|445.63|440.23|445.63|440.23|445.37|439.97|9
1626997140000|2021-07-22 23:39:00|445.62|440.22|445.56|440.16|445.62|440.22|445.56|440.16|5
1626997150000|2021-07-22 23:39:10|445.55|440.15|445.82|440.42|445.82|440.42|445.54|440.14|13
1626997160000|2021-07-22 23:39:20|445.8|440.4|445.75|440.35|445.8|440.4|445.75|440.35|7
1626997170000|2021-07-22 23:39:30|445.76|440.36|445.72|440.32|445.76|440.36|445.72|440.32|4
1626997180000|2021-07-22 23:39:40|445.68|440.28|445.72|440.32|445.75|440.35|445.5|440.1|16
1626997190000|2021-07-22 23:39:50|445.71|440.31|445.52|440.12|445.72|440.32|445.52|440.12|12
1626997200000|2021-07-22 23:40:00|445.53|440.13|445.4|440|445.53|440.13|445.4|440|10
1626997210000|2021-07-22 23:40:10|445.38|439.98|445.42|440.02|445.43|440.03|445.35|439.95|8
1626997220000|2021-07-22 23:40:20|445.43|440.03|445.54|440.14|445.57|440.17|445.43|440.03|7
1626997230000|2021-07-22 23:40:30|445.55|440.15|445.6|440.2|445.6|440.2|445.53|440.13|12
1626997240000|2021-07-22 23:40:40|445.58|440.18|445.74|440.34|445.74|440.34|445.58|440.18|6
1626997250000|2021-07-22 23:40:50|445.73|440.33|445.65|440.25|445.73|440.33|445.65|440.25|7
1626997260000|2021-07-22 23:41:00|445.66|440.26|445.68|440.28|445.69|440.29|445.65|440.25|9
1626997270000|2021-07-22 23:41:10|445.66|440.26|445.57|440.17|445.66|440.26|445.57|440.17|10
1626997280000|2021-07-22 23:41:20|445.61|440.21|445.65|440.25|445.67|440.27|445.61|440.21|7
1626997290000|2021-07-22 23:41:30|445.61|440.21|445.6|440.2|445.61|440.21|445.6|440.2|2
1626997300000|2021-07-22 23:41:40|445.61|440.21|445.58|440.18|445.61|440.21|445.58|440.18|8
1626997310000|2021-07-22 23:41:50|445.59|440.19|445.59|440.19|445.59|440.19|445.41|440.01|14
1626997320000|2021-07-22 23:42:00|445.62|440.22|445.65|440.25|445.65|440.25|445.6|440.2|11
1626997330000|2021-07-22 23:42:10|445.66|440.26|445.65|440.25|445.66|440.26|445.61|440.21|5
1626997340000|2021-07-22 23:42:20|445.62|440.22|445.62|440.22|445.62|440.22|445.62|440.22|1
1626997350000|2021-07-22 23:42:30|445.61|440.21|445.73|440.33|445.74|440.34|445.61|440.21|6
1626997360000|2021-07-22 23:42:40|445.72|440.32|445.75|440.35|445.75|440.35|445.72|440.32|2
1626997370000|2021-07-22 23:42:50|445.72|440.32|445.66|440.26|445.72|440.32|445.64|440.24|6
1626997380000|2021-07-22 23:43:00|445.64|440.24|445.75|440.35|445.79|440.39|445.64|440.24|12
1626997390000|2021-07-22 23:43:10|445.74|440.34|445.72|440.32|445.74|440.34|445.71|440.31|8
1626997400000|2021-07-22 23:43:20|445.71|440.31|445.72|440.32|445.72|440.32|445.71|440.31|2
1626997410000|2021-07-22 23:43:30|445.75|440.35|445.73|440.33|445.75|440.35|445.73|440.33|3
1626997420000|2021-07-22 23:43:40|445.74|440.34|445.75|440.35|445.75|440.35|445.74|440.34|2
1626997430000|2021-07-22 23:43:50|445.74|440.34|445.67|440.27|445.74|440.34|445.65|440.25|5
1626997440000|2021-07-22 23:44:00|445.69|440.29|445.79|440.39|445.87|440.47|445.69|440.29|15
1626997450000|2021-07-22 23:44:10|445.8|440.4|445.86|440.46|445.86|440.46|445.8|440.4|6
1626997470000|2021-07-22 23:44:30|445.88|440.48|445.89|440.49|445.9|440.5|445.87|440.47|6
1626997480000|2021-07-22 23:44:40|445.88|440.48|445.84|440.44|445.88|440.48|445.84|440.44|3
1626997490000|2021-07-22 23:44:50|445.83|440.43|445.82|440.42|445.83|440.43|445.81|440.41|4
1626997500000|2021-07-22 23:45:00|445.81|440.41|445.52|440.12|445.81|440.41|445.52|440.12|12
1626997510000|2021-07-22 23:45:10|445.5|440.1|445.4|440|445.51|440.11|445.4|440|6
1626997520000|2021-07-22 23:45:20|445.36|439.96|445.42|440.02|445.42|440.02|445.33|439.93|7
1626997530000|2021-07-22 23:45:30|445.41|440.01|445.3|439.9|445.44|440.04|445.3|439.9|6
1626997540000|2021-07-22 23:45:40|445.28|439.88|445.37|439.97|445.37|439.97|445.28|439.88|4
1626997550000|2021-07-22 23:45:50|445.36|439.96|445.34|439.94|445.36|439.96|445.34|439.94|3
1626997560000|2021-07-22 23:46:00|445.33|439.93|445.48|440.08|445.49|440.09|445.32|439.92|10
1626997580000|2021-07-22 23:46:20|445.38|439.98|445.32|439.92|445.39|439.99|445.32|439.92|9
1626997590000|2021-07-22 23:46:30|445.34|439.94|445.32|439.92|445.34|439.94|445.29|439.89|7
1626997600000|2021-07-22 23:46:40|445.3|439.9|445.3|439.9|445.3|439.9|445.3|439.9|1
1626997610000|2021-07-22 23:46:50|445.29|439.89|445.28|439.88|445.29|439.89|445.28|439.88|2
1626997620000|2021-07-22 23:47:00|445.31|439.91|445.31|439.91|445.31|439.91|445.31|439.91|1
1626997630000|2021-07-22 23:47:10|445.28|439.88|445.12|439.72|445.28|439.88|445.12|439.72|4
1626997640000|2021-07-22 23:47:20|445.1|439.7|445.12|439.72|445.13|439.73|445.1|439.7|4
1626997660000|2021-07-22 23:47:40|445.21|439.81|445.47|440.07|445.48|440.08|445.21|439.81|9
1626997670000|2021-07-22 23:47:50|445.4|440|445.43|440.03|445.44|440.04|445.4|440|4
1626997680000|2021-07-22 23:48:00|445.44|440.04|445.43|440.03|445.44|440.04|445.42|440.02|6
1626997690000|2021-07-22 23:48:10|445.44|440.04|445.38|439.98|445.44|440.04|445.38|439.98|7
1626997700000|2021-07-22 23:48:20|445.39|439.99|445.39|439.99|445.39|439.99|445.39|439.99|1
1626997720000|2021-07-22 23:48:40|445.41|440.01|445.32|439.92|445.41|440.01|445.29|439.89|9
1626997730000|2021-07-22 23:48:50|445.28|439.88|445.29|439.89|445.29|439.89|445.27|439.87|10
1626997740000|2021-07-22 23:49:00|445.28|439.88|445.26|439.86|445.28|439.88|445.26|439.86|8
1626997750000|2021-07-22 23:49:10|445.23|439.83|445.41|440.01|445.41|440.01|445.23|439.83|15
1626997760000|2021-07-22 23:49:20|445.43|440.03|445.42|440.02|445.43|440.03|445.4|440|5
1626997770000|2021-07-22 23:49:30|445.37|439.97|445.38|439.98|445.4|440|445.27|439.87|18
1626997780000|2021-07-22 23:49:40|445.39|439.99|445.37|439.97|445.41|440.01|445.37|439.97|16
1626997790000|2021-07-22 23:49:50|445.38|439.98|445.37|439.97|445.41|440.01|445.37|439.97|11
1626997800000|2021-07-22 23:50:00|445.38|439.98|445.36|439.96|445.38|439.98|445.36|439.96|4
1626997810000|2021-07-22 23:50:10|445.37|439.97|445.42|440.02|445.44|440.04|445.37|439.97|12
1626997820000|2021-07-22 23:50:20|445.43|440.03|445.42|440.02|445.44|440.04|445.42|440.02|8
1626997830000|2021-07-22 23:50:30|445.38|439.98|445.38|439.98|445.38|439.98|445.38|439.98|1
1626997840000|2021-07-22 23:50:40|445.39|439.99|445.39|439.99|445.39|439.99|445.39|439.99|1
1626997850000|2021-07-22 23:50:50|445.38|439.98|445.37|439.97|445.38|439.98|445.37|439.97|2
1626997860000|2021-07-22 23:51:00|445.38|439.98|445.25|439.85|445.38|439.98|445.21|439.81|9
1626997870000|2021-07-22 23:51:10|445.26|439.86|445.39|439.99|445.39|439.99|445.26|439.86|7
1626997880000|2021-07-22 23:51:20|445.4|440|445.57|440.17|445.6|440.2|445.4|440|13
1626997890000|2021-07-22 23:51:30|445.6|440.2|445.59|440.19|445.6|440.2|445.58|440.18|4
1626997900000|2021-07-22 23:51:40|445.6|440.2|445.65|440.25|445.68|440.28|445.59|440.19|12
1626997910000|2021-07-22 23:51:50|445.63|440.23|445.41|440.01|445.63|440.23|445.41|440.01|11
1626997920000|2021-07-22 23:52:00|445.42|440.02|445.32|439.92|445.55|440.15|445.28|439.88|18
1626997930000|2021-07-22 23:52:10|445.3|439.9|445.28|439.88|445.31|439.91|445.28|439.88|5
1626997940000|2021-07-22 23:52:20|445.26|439.86|445.15|439.75|445.26|439.86|445.15|439.75|12
1626997950000|2021-07-22 23:52:30|445.17|439.77|445.21|439.81|445.25|439.85|445.17|439.77|11
1626997960000|2021-07-22 23:52:40|445.22|439.82|445.21|439.81|445.22|439.82|445.21|439.81|6
1626997970000|2021-07-22 23:52:50|445.22|439.82|445.22|439.82|445.23|439.83|445.21|439.81|6
1626997980000|2021-07-22 23:53:00|445.21|439.81|445.22|439.82|445.23|439.83|445.21|439.81|10
1626997990000|2021-07-22 23:53:10|445.21|439.81|445.11|439.71|445.21|439.81|445.11|439.71|9
1626998000000|2021-07-22 23:53:20|445.12|439.72|445.16|439.76|445.16|439.76|445.11|439.71|15
1626998010000|2021-07-22 23:53:30|445.21|439.81|445.34|439.94|445.39|439.99|445.21|439.81|14
1626998020000|2021-07-22 23:53:40|445.33|439.93|445.33|439.93|445.33|439.93|445.32|439.92|3
1626998030000|2021-07-22 23:53:50|445.32|439.92|445.29|439.89|445.32|439.92|445.28|439.88|8
1626998040000|2021-07-22 23:54:00|445.28|439.88|445.27|439.87|445.28|439.88|445.17|439.77|11
1626998050000|2021-07-22 23:54:10|445.31|439.91|445.27|439.87|445.31|439.91|445.27|439.87|3
1626998060000|2021-07-22 23:54:20|445.26|439.86|445.27|439.87|445.27|439.87|445.26|439.86|2
1626998070000|2021-07-22 23:54:30|445.25|439.85|445.27|439.87|445.27|439.87|445.25|439.85|3
1626998080000|2021-07-22 23:54:40|445.26|439.86|445.21|439.81|445.26|439.86|445.21|439.81|5
1626998090000|2021-07-22 23:54:50|445.12|439.72|444.9|439.5|445.12|439.72|444.89|439.49|11
1626998100000|2021-07-22 23:55:00|444.91|439.51|444.83|439.43|444.91|439.51|444.82|439.42|6
1626998110000|2021-07-22 23:55:10|444.87|439.47|445.02|439.62|445.03|439.63|444.87|439.47|8
1626998120000|2021-07-22 23:55:20|445.01|439.61|444.86|439.46|445.01|439.61|444.85|439.45|8
1626998130000|2021-07-22 23:55:30|444.83|439.43|444.92|439.52|444.93|439.53|444.83|439.43|9
1626998140000|2021-07-22 23:55:40|444.91|439.51|444.91|439.51|444.91|439.51|444.91|439.51|1
1626998150000|2021-07-22 23:55:50|444.92|439.52|444.97|439.57|444.97|439.57|444.92|439.52|3
1626998160000|2021-07-22 23:56:00|445|439.6|444.88|439.48|445.29|439.89|444.88|439.48|18
1626998170000|2021-07-22 23:56:10|444.85|439.45|444.84|439.44|444.85|439.45|444.84|439.44|2
1626998180000|2021-07-22 23:56:20|444.85|439.45|444.85|439.45|444.86|439.46|444.8|439.4|9
1626998190000|2021-07-22 23:56:30|444.84|439.44|444.81|439.41|444.84|439.44|444.81|439.41|6
1626998200000|2021-07-22 23:56:40|444.82|439.42|444.7|439.3|444.83|439.43|444.68|439.28|9
1626998210000|2021-07-22 23:56:50|444.72|439.32|444.62|439.22|444.72|439.32|444.62|439.22|7
1626998220000|2021-07-22 23:57:00|444.63|439.23|444.75|439.35|444.76|439.36|444.63|439.23|7
1626998230000|2021-07-22 23:57:10|444.71|439.31|444.74|439.34|444.75|439.35|444.71|439.31|6
1626998240000|2021-07-22 23:57:20|444.75|439.35|444.75|439.35|444.75|439.35|444.75|439.35|1
1626998250000|2021-07-22 23:57:30|444.76|439.36|444.82|439.42|444.83|439.43|444.76|439.36|6
1626998260000|2021-07-22 23:57:40|444.83|439.43|445.01|439.61|445.01|439.61|444.83|439.43|6
1626998270000|2021-07-22 23:57:50|445.02|439.62|445.17|439.77|445.17|439.77|445.02|439.62|7
1626998280000|2021-07-22 23:58:00|445.15|439.75|444.95|439.55|445.16|439.76|444.95|439.55|11
1626998290000|2021-07-22 23:58:10|444.96|439.56|444.77|439.37|444.97|439.57|444.75|439.35|9
1626998300000|2021-07-22 23:58:20|444.8|439.4|444.9|439.5|444.9|439.5|444.8|439.4|4
1626998360000|2021-07-22 23:59:20|444.75|439.35|444.78|439.38|444.79|439.39|444.75|439.35|4
1626998370000|2021-07-22 23:59:30|444.79|439.39|444.77|439.37|444.8|439.4|444.77|439.37|4
1626998380000|2021-07-22 23:59:40|444.78|439.38|444.81|439.41|444.81|439.41|444.74|439.34|5
1626998390000|2021-07-22 23:59:50|444.85|439.45|444.86|439.46|444.92|439.52|444.85|439.45|8
1626998400000|2021-07-23 00:00:00|444.87|439.47|444.86|439.46|444.88|439.48|444.81|439.41|9
1626998410000|2021-07-23 00:00:10|444.87|439.47|444.83|439.43|444.88|439.48|444.83|439.43|8
1626998420000|2021-07-23 00:00:20|444.84|439.44|445.15|439.75|445.15|439.75|444.84|439.44|6
1626998430000|2021-07-23 00:00:30|445.14|439.74|444.87|439.47|445.15|439.75|444.86|439.46|10
1626998440000|2021-07-23 00:00:40|444.86|439.46|444.55|439.15|444.86|439.46|444.47|439.07|16
1626998450000|2021-07-23 00:00:50|444.57|439.17|444.85|439.45|444.86|439.46|444.57|439.17|13
1626998460000|2021-07-23 00:01:00|444.86|439.46|445.38|439.98|445.38|439.98|444.85|439.45|12
1626998470000|2021-07-23 00:01:10|445.39|439.99|445.06|439.66|445.39|439.99|445.05|439.65|12
1626998480000|2021-07-23 00:01:20|445.07|439.67|445.33|439.93|445.33|439.93|445.06|439.66|11
1626998490000|2021-07-23 00:01:30|445.37|439.97|444.84|439.44|445.37|439.97|444.84|439.44|18
1626998500000|2021-07-23 00:01:40|444.87|439.47|445.08|439.68|445.21|439.81|444.87|439.47|20
1626998510000|2021-07-23 00:01:50|445.09|439.69|445.2|439.8|445.2|439.8|445.09|439.69|6
1626998520000|2021-07-23 00:02:00|445.19|439.79|445.31|439.91|445.31|439.91|445.19|439.79|6
1626998530000|2021-07-23 00:02:10|445.3|439.9|445.31|439.91|445.5|440.1|445.3|439.9|9
1626998540000|2021-07-23 00:02:20|445.29|439.89|445.24|439.84|445.42|440.02|445.24|439.84|9
1626998550000|2021-07-23 00:02:30|445.18|439.78|445|439.6|445.18|439.78|444.99|439.59|15
1626998560000|2021-07-23 00:02:40|445.03|439.63|445.51|440.11|445.51|440.11|445|439.6|17
1626998570000|2021-07-23 00:02:50|445.47|440.07|445.46|440.06|445.47|440.07|445.31|439.91|12
1626998580000|2021-07-23 00:03:00|445.44|440.04|445.43|440.03|445.44|440.04|445.34|439.94|9
1626998590000|2021-07-23 00:03:10|445.42|440.02|445.52|440.12|445.52|440.12|445.4|440|11
1626998600000|2021-07-23 00:03:20|445.58|440.18|445.53|440.13|445.76|440.36|445.53|440.13|21
1626998610000|2021-07-23 00:03:30|445.51|440.11|445.7|440.3|445.77|440.37|445.5|440.1|9
1626998620000|2021-07-23 00:03:40|445.61|440.21|445.44|440.04|445.63|440.23|445.44|440.04|9
1626998630000|2021-07-23 00:03:50|445.39|439.99|445.48|440.08|445.5|440.1|445.39|439.99|8
1626998640000|2021-07-23 00:04:00|445.49|440.09|445.49|440.09|445.52|440.12|445.49|440.09|5
1626998650000|2021-07-23 00:04:10|445.5|440.1|445.47|440.07|445.53|440.13|445.47|440.07|7
1626998660000|2021-07-23 00:04:20|445.46|440.06|445.54|440.14|445.57|440.17|445.46|440.06|12
1626998670000|2021-07-23 00:04:30|445.53|440.13|445.41|440.01|445.53|440.13|445.4|440|14
1626998680000|2021-07-23 00:04:40|445.35|439.95|445.24|439.84|445.35|439.95|445.23|439.83|11
1626998690000|2021-07-23 00:04:50|445.23|439.83|445.34|439.94|445.34|439.94|445.22|439.82|11
1626998700000|2021-07-23 00:05:00|445.3|439.9|445.34|439.94|445.34|439.94|445.3|439.9|2
1626998710000|2021-07-23 00:05:10|445.33|439.93|444.98|439.58|445.34|439.94|444.97|439.57|13
1626998720000|2021-07-23 00:05:20|445.01|439.61|445.01|439.61|445.01|439.61|444.92|439.52|7
1626998730000|2021-07-23 00:05:30|445.02|439.62|445.01|439.61|445.02|439.62|444.97|439.57|6
1626998740000|2021-07-23 00:05:40|444.98|439.58|445.01|439.61|445.02|439.62|444.98|439.58|4
1626998750000|2021-07-23 00:05:50|444.99|439.59|444.91|439.51|445|439.6|444.83|439.43|12
1626998760000|2021-07-23 00:06:00|444.86|439.46|444.67|439.27|444.9|439.5|444.61|439.21|9
1626998790000|2021-07-23 00:06:30|444.64|439.24|444.64|439.24|444.64|439.24|444.64|439.24|1
1626998800000|2021-07-23 00:06:40|444.58|439.18|444.43|439.03|444.58|439.18|444.39|438.99|10
1626998810000|2021-07-23 00:06:50|444.44|439.04|444.56|439.16|444.59|439.19|444.44|439.04|11
1626998820000|2021-07-23 00:07:00|444.54|439.14|444.51|439.11|444.54|439.14|444.45|439.05|7
1626998830000|2021-07-23 00:07:10|444.53|439.13|444.57|439.17|444.57|439.17|444.53|439.13|3
1626998840000|2021-07-23 00:07:20|444.55|439.15|444.21|438.81|444.55|439.15|444.18|438.78|15
1626998850000|2021-07-23 00:07:30|444.17|438.77|444.18|438.78|444.18|438.78|444.17|438.77|2
1626998860000|2021-07-23 00:07:40|444.14|438.74|444.03|438.63|444.14|438.74|444.03|438.63|7
1626998870000|2021-07-23 00:07:50|444.04|438.64|443.87|438.47|444.04|438.64|443.87|438.47|8
1626998880000|2021-07-23 00:08:00|443.75|438.35|443.72|438.32|443.76|438.36|443.68|438.28|5
1626998890000|2021-07-23 00:08:10|443.74|438.34|443.8|438.4|443.86|438.46|443.74|438.34|10
1626998900000|2021-07-23 00:08:20|443.79|438.39|443.82|438.42|443.84|438.44|443.78|438.38|6
1626998910000|2021-07-23 00:08:30|443.84|438.44|443.84|438.44|443.84|438.44|443.84|438.44|1
1626998920000|2021-07-23 00:08:40|443.86|438.46|443.83|438.43|443.86|438.46|443.83|438.43|3
1626998930000|2021-07-23 00:08:50|443.85|438.45|443.67|438.27|443.86|438.46|443.67|438.27|8
1626998940000|2021-07-23 00:09:00|443.68|438.28|443.74|438.34|443.74|438.34|443.68|438.28|2
1626998950000|2021-07-23 00:09:10|443.75|438.35|443.78|438.38|443.78|438.38|443.75|438.35|4
1626998960000|2021-07-23 00:09:20|443.85|438.45|443.81|438.41|444.01|438.61|443.8|438.4|9
1626998970000|2021-07-23 00:09:30|443.74|438.34|443.5|438.1|443.74|438.34|443.5|438.1|8
1626998980000|2021-07-23 00:09:40|443.51|438.11|443.55|438.15|443.6|438.2|443.51|438.11|7
1626998990000|2021-07-23 00:09:50|443.56|438.16|443.59|438.19|443.59|438.19|443.49|438.09|13
1626999000000|2021-07-23 00:10:00|443.61|438.21|443.6|438.2|443.64|438.24|443.57|438.17|16
1626999010000|2021-07-23 00:10:10|443.59|438.19|443.58|438.18|443.6|438.2|443.58|438.18|5
1626999050000|2021-07-23 00:10:50|443.54|438.14|443.35|437.95|443.54|438.14|443.34|437.94|9
1626999060000|2021-07-23 00:11:00|443.36|437.96|443.36|437.96|443.49|438.09|443.35|437.95|18
1626999070000|2021-07-23 00:11:10|443.38|437.98|443.44|438.04|443.47|438.07|443.37|437.97|7
1626999080000|2021-07-23 00:11:20|443.43|438.03|443.43|438.03|443.43|438.03|443.43|438.03|1
1626999090000|2021-07-23 00:11:30|443.42|438.02|443.16|437.76|443.42|438.02|443.15|437.75|7
1626999100000|2021-07-23 00:11:40|443.19|437.79|443.42|438.02|443.47|438.07|443.19|437.79|11
1626999110000|2021-07-23 00:11:50|443.45|438.05|443.24|437.84|443.45|438.05|443.24|437.84|14
1626999120000|2021-07-23 00:12:00|443.23|437.83|442.84|437.44|443.23|437.83|442.76|437.36|20
1626999130000|2021-07-23 00:12:10|442.82|437.42|442.78|437.38|442.82|437.42|442.78|437.38|5
1626999140000|2021-07-23 00:12:20|442.77|437.37|442.67|437.27|442.77|437.37|442.61|437.21|17
1626999150000|2021-07-23 00:12:30|442.71|437.31|442.73|437.33|442.74|437.34|442.52|437.12|21
1626999160000|2021-07-23 00:12:40|442.74|437.34|442.72|437.32|442.8|437.4|442.72|437.32|10
1626999170000|2021-07-23 00:12:50|442.7|437.3|442.7|437.3|442.71|437.31|442.67|437.27|7
1626999180000|2021-07-23 00:13:00|442.71|437.31|442.7|437.3|442.73|437.33|442.65|437.25|8
1626999190000|2021-07-23 00:13:10|442.69|437.29|442.84|437.44|442.84|437.44|442.69|437.29|12
1626999200000|2021-07-23 00:13:20|442.86|437.46|442.84|437.44|442.86|437.46|442.81|437.41|8
1626999210000|2021-07-23 00:13:30|442.83|437.43|442.8|437.4|442.83|437.43|442.79|437.39|3
1626999220000|2021-07-23 00:13:40|442.79|437.39|442.85|437.45|442.86|437.46|442.79|437.39|11
1626999230000|2021-07-23 00:13:50|442.81|437.41|442.82|437.42|442.85|437.45|442.81|437.41|4
1626999240000|2021-07-23 00:14:00|442.86|437.46|442.81|437.41|442.86|437.46|442.71|437.31|14
1626999250000|2021-07-23 00:14:10|442.83|437.43|442.77|437.37|442.89|437.49|442.77|437.37|15
1626999260000|2021-07-23 00:14:20|442.76|437.36|442.75|437.35|442.76|437.36|442.75|437.35|2
1626999270000|2021-07-23 00:14:30|442.74|437.34|442.68|437.28|442.75|437.35|442.68|437.28|11
1626999280000|2021-07-23 00:14:40|442.66|437.26|442.66|437.26|442.66|437.26|442.66|437.26|1
1626999290000|2021-07-23 00:14:50|442.67|437.27|442.7|437.3|442.7|437.3|442.67|437.27|2
1626999300000|2021-07-23 00:15:00|442.67|437.27|442.62|437.22|442.68|437.28|442.56|437.16|18
1626999310000|2021-07-23 00:15:10|442.61|437.21|442.6|437.2|442.61|437.21|442.57|437.17|6
1626999320000|2021-07-23 00:15:20|442.59|437.19|442.62|437.22|442.62|437.22|442.59|437.19|8
1626999330000|2021-07-23 00:15:30|442.61|437.21|442.54|437.14|442.63|437.23|442.54|437.14|14
1626999340000|2021-07-23 00:15:40|442.52|437.12|442.53|437.13|442.55|437.15|442.52|437.12|7
1626999350000|2021-07-23 00:15:50|442.56|437.16|442.61|437.21|442.61|437.21|442.56|437.16|6
1626999360000|2021-07-23 00:16:00|442.64|437.24|442.65|437.25|442.65|437.25|442.61|437.21|16
1626999370000|2021-07-23 00:16:10|442.63|437.23|442.75|437.35|442.75|437.35|442.63|437.23|5
1626999380000|2021-07-23 00:16:20|442.77|437.37|442.91|437.51|442.91|437.51|442.76|437.36|6
1626999390000|2021-07-23 00:16:30|442.94|437.54|443.01|437.61|443.01|437.61|442.94|437.54|4
1626999400000|2021-07-23 00:16:40|443.06|437.66|442.99|437.59|443.08|437.68|442.99|437.59|5
1626999410000|2021-07-23 00:16:50|443|437.6|442.99|437.59|443.03|437.63|442.99|437.59|8
1626999420000|2021-07-23 00:17:00|443|437.6|443.07|437.67|443.07|437.67|442.99|437.59|5
1626999430000|2021-07-23 00:17:10|443.05|437.65|443.05|437.65|443.05|437.65|443.05|437.65|1
1626999440000|2021-07-23 00:17:20|443.04|437.64|443.04|437.64|443.04|437.64|443.04|437.64|1
1626999450000|2021-07-23 00:17:30|443.05|437.65|443.05|437.65|443.06|437.66|443.02|437.62|4
1626999460000|2021-07-23 00:17:40|443.02|437.62|443.04|437.64|443.04|437.64|443.02|437.62|3
1626999480000|2021-07-23 00:18:00|443.05|437.65|443.04|437.64|443.05|437.65|443.04|437.64|2
1626999490000|2021-07-23 00:18:10|443.07|437.67|443.34|437.94|443.34|437.94|443.07|437.67|8
1626999500000|2021-07-23 00:18:20|443.39|437.99|443.39|437.99|443.39|437.99|443.39|437.99|1
1626999510000|2021-07-23 00:18:30|443.43|438.03|443.54|438.14|443.54|438.14|443.43|438.03|6
1626999520000|2021-07-23 00:18:40|443.53|438.13|443.61|438.21|443.61|438.21|443.53|438.13|7
1626999530000|2021-07-23 00:18:50|443.51|438.11|443.55|438.15|443.59|438.19|443.49|438.09|8
1626999540000|2021-07-23 00:19:00|443.54|438.14|443.43|438.03|443.54|438.14|443.43|438.03|8
1626999550000|2021-07-23 00:19:10|443.44|438.04|443.5|438.1|443.5|438.1|443.43|438.03|6
1626999560000|2021-07-23 00:19:20|443.53|438.13|443.96|438.56|444.05|438.65|443.53|438.13|21
1626999570000|2021-07-23 00:19:30|443.97|438.57|444.22|438.82|444.22|438.82|443.92|438.52|9
1626999580000|2021-07-23 00:19:40|444.21|438.81|444.19|438.79|444.21|438.81|444.19|438.79|6
1626999590000|2021-07-23 00:19:50|444.2|438.8|443.96|438.56|444.2|438.8|443.96|438.56|8
1626999600000|2021-07-23 00:20:00|443.94|438.54|443.95|438.55|443.95|438.55|443.93|438.53|4
1626999610000|2021-07-23 00:20:10|443.96|438.56|443.95|438.55|443.96|438.56|443.95|438.55|2
1626999620000|2021-07-23 00:20:20|443.96|438.56|443.98|438.58|444|438.6|443.96|438.56|3
1626999630000|2021-07-23 00:20:30|443.97|438.57|443.96|438.56|443.97|438.57|443.91|438.51|7
1626999640000|2021-07-23 00:20:40|443.95|438.55|443.92|438.52|443.95|438.55|443.92|438.52|3
1626999670000|2021-07-23 00:21:10|443.93|438.53|444.21|438.81|444.28|438.88|443.93|438.53|14
1626999680000|2021-07-23 00:21:20|444.22|438.82|444.3|438.9|444.31|438.91|444.22|438.82|5
1626999690000|2021-07-23 00:21:30|444.29|438.89|444.3|438.9|444.3|438.9|444.27|438.87|4
1626999700000|2021-07-23 00:21:40|444.31|438.91|444.27|438.87|444.31|438.91|444.26|438.86|5
1626999710000|2021-07-23 00:21:50|444.28|438.88|444.73|439.33|444.73|439.33|444.28|438.88|10
1626999720000|2021-07-23 00:22:00|444.75|439.35|444.7|439.3|444.75|439.35|444.7|439.3|3
1626999730000|2021-07-23 00:22:10|444.69|439.29|444.85|439.45|445.02|439.62|444.69|439.29|19
1626999740000|2021-07-23 00:22:20|444.87|439.47|444.91|439.51|444.97|439.57|444.87|439.47|9
1626999750000|2021-07-23 00:22:30|444.92|439.52|444.92|439.52|444.92|439.52|444.92|439.52|1
1626999760000|2021-07-23 00:22:40|444.94|439.54|444.95|439.55|444.95|439.55|444.94|439.54|2
1626999770000|2021-07-23 00:22:50|444.97|439.57|444.97|439.57|445.09|439.69|444.97|439.57|12
1626999780000|2021-07-23 00:23:00|444.99|439.59|445.07|439.67|445.07|439.67|444.98|439.58|5
1626999790000|2021-07-23 00:23:10|445.09|439.69|445.1|439.7|445.15|439.75|445.09|439.69|6
1626999800000|2021-07-23 00:23:20|445.07|439.67|445.22|439.82|445.23|439.83|445.07|439.67|9
1626999810000|2021-07-23 00:23:30|445.27|439.87|445.12|439.72|445.4|440|445.12|439.72|12
1626999830000|2021-07-23 00:23:50|444.97|439.57|444.97|439.57|444.97|439.57|444.97|439.57|1
1626999840000|2021-07-23 00:24:00|445.01|439.61|445.09|439.69|445.09|439.69|445.01|439.61|4
1626999850000|2021-07-23 00:24:10|445.17|439.77|445.08|439.68|445.17|439.77|445.08|439.68|9
1626999860000|2021-07-23 00:24:20|445.07|439.67|445.08|439.68|445.08|439.68|445.07|439.67|2
1626999870000|2021-07-23 00:24:30|445.07|439.67|445.07|439.67|445.09|439.69|445.06|439.66|6
1626999880000|2021-07-23 00:24:40|445.05|439.65|444.94|439.54|445.06|439.66|444.94|439.54|7
1626999890000|2021-07-23 00:24:50|444.88|439.48|444.88|439.48|444.88|439.48|444.79|439.39|8
1626999900000|2021-07-23 00:25:00|444.9|439.5|444.89|439.49|444.9|439.5|444.89|439.49|2
1626999910000|2021-07-23 00:25:10|444.93|439.53|445.49|440.09|445.49|440.09|444.93|439.53|14
1626999920000|2021-07-23 00:25:20|445.47|440.07|445.47|440.07|445.48|440.08|445.47|440.07|5
1626999930000|2021-07-23 00:25:30|445.48|440.08|445.46|440.06|445.48|440.08|445.46|440.06|3
1626999940000|2021-07-23 00:25:40|445.48|440.08|445.54|440.14|445.54|440.14|445.48|440.08|4
1626999950000|2021-07-23 00:25:50|445.57|440.17|445.72|440.32|445.72|440.32|445.57|440.17|8
1626999960000|2021-07-23 00:26:00|445.74|440.34|445.79|440.39|445.79|440.39|445.74|440.34|4
1626999970000|2021-07-23 00:26:10|445.8|440.4|445.71|440.31|445.8|440.4|445.71|440.31|4
1626999980000|2021-07-23 00:26:20|445.72|440.32|445.53|440.13|445.72|440.32|445.53|440.13|7
1626999990000|2021-07-23 00:26:30|445.46|440.06|445.38|439.98|445.46|440.06|445.38|439.98|5
1627000000000|2021-07-23 00:26:40|445.37|439.97|445.25|439.85|445.37|439.97|445.25|439.85|7
1627000010000|2021-07-23 00:26:50|445.21|439.81|445.11|439.71|445.21|439.81|445.11|439.71|7
1627000020000|2021-07-23 00:27:00|445.12|439.72|445.07|439.67|445.12|439.72|445.07|439.67|4
1627000030000|2021-07-23 00:27:10|445.02|439.62|444.84|439.44|445.02|439.62|444.84|439.44|6
1627000040000|2021-07-23 00:27:20|444.85|439.45|444.83|439.43|444.85|439.45|444.81|439.41|5
1627000050000|2021-07-23 00:27:30|444.86|439.46|444.84|439.44|444.86|439.46|444.84|439.44|3
1627000060000|2021-07-23 00:27:40|444.82|439.42|444.79|439.39|444.84|439.44|444.79|439.39|5
1627000070000|2021-07-23 00:27:50|444.78|439.38|444.61|439.21|444.78|439.38|444.61|439.21|4
1627000080000|2021-07-23 00:28:00|444.6|439.2|444.54|439.14|444.6|439.2|444.54|439.14|8
1627000090000|2021-07-23 00:28:10|444.58|439.18|444.54|439.14|444.58|439.18|444.54|439.14|5
1627000100000|2021-07-23 00:28:20|444.43|439.03|444.44|439.04|444.44|439.04|444.35|438.95|7
1627000110000|2021-07-23 00:28:30|444.42|439.02|444.36|438.96|444.42|439.02|444.36|438.96|4
1627000120000|2021-07-23 00:28:40|444.35|438.95|444.29|438.89|444.35|438.95|444.29|438.89|3
1627000140000|2021-07-23 00:29:00|444.3|438.9|444.3|438.9|444.56|439.16|444.3|438.9|14
1627000150000|2021-07-23 00:29:10|444.27|438.87|444.24|438.84|444.27|438.87|444.24|438.84|2
1627000160000|2021-07-23 00:29:20|444.22|438.82|443.97|438.57|444.22|438.82|443.86|438.46|10
1627000170000|2021-07-23 00:29:30|443.99|438.59|444.06|438.66|444.06|438.66|443.96|438.56|5
1627000180000|2021-07-23 00:29:40|444.07|438.67|444.14|438.74|444.15|438.75|444.07|438.67|5
1627000190000|2021-07-23 00:29:50|444.15|438.75|444.09|438.69|444.15|438.75|444.08|438.68|5
1627000200000|2021-07-23 00:30:00|444.1|438.7|444.14|438.74|444.14|438.74|444.1|438.7|4
1627000210000|2021-07-23 00:30:10|444.15|438.75|444.16|438.76|444.16|438.76|444.15|438.75|2
1627000220000|2021-07-23 00:30:20|444.21|438.81|444.25|438.85|444.25|438.85|444.21|438.81|2
1627000240000|2021-07-23 00:30:40|444.27|438.87|444.55|439.15|444.56|439.16|444.27|438.87|8
1627000250000|2021-07-23 00:30:50|444.59|439.19|444.63|439.23|444.63|439.23|444.59|439.19|2
1627000260000|2021-07-23 00:31:00|444.66|439.26|444.82|439.42|444.82|439.42|444.66|439.26|6
1627000270000|2021-07-23 00:31:10|444.86|439.46|444.82|439.42|444.86|439.46|444.82|439.42|6
1627000280000|2021-07-23 00:31:20|444.83|439.43|444.83|439.43|444.89|439.49|444.83|439.43|7
1627000290000|2021-07-23 00:31:30|444.79|439.39|444.86|439.46|444.87|439.47|444.79|439.39|5
1627000300000|2021-07-23 00:31:40|444.88|439.48|444.86|439.46|444.89|439.49|444.86|439.46|4
1627000310000|2021-07-23 00:31:50|444.78|439.38|444.74|439.34|444.79|439.39|444.74|439.34|5
1627000320000|2021-07-23 00:32:00|444.76|439.36|444.74|439.34|444.76|439.36|444.74|439.34|3
1627000330000|2021-07-23 00:32:10|444.73|439.33|444.64|439.24|444.73|439.33|444.64|439.24|5
1627000340000|2021-07-23 00:32:20|444.54|439.14|444.32|438.92|444.54|439.14|444.32|438.92|9
1627000350000|2021-07-23 00:32:30|444.37|438.97|444.17|438.77|444.37|438.97|444.09|438.69|15
1627000360000|2021-07-23 00:32:40|444.14|438.74|443.98|438.58|444.14|438.74|443.98|438.58|8
1627000370000|2021-07-23 00:32:50|443.92|438.52|444|438.6|444.03|438.63|443.91|438.51|8
1627000380000|2021-07-23 00:33:00|444.02|438.62|444|438.6|444.02|438.62|443.99|438.59|4
1627000390000|2021-07-23 00:33:10|443.99|438.59|443.99|438.59|443.99|438.59|443.99|438.59|1
1627000400000|2021-07-23 00:33:20|444|438.6|444.14|438.74|444.19|438.79|444|438.6|15
1627000410000|2021-07-23 00:33:30|444.15|438.75|444|438.6|444.15|438.75|444|438.6|7
1627000420000|2021-07-23 00:33:40|443.95|438.55|443.94|438.54|443.99|438.59|443.94|438.54|7
1627000430000|2021-07-23 00:33:50|443.93|438.53|443.92|438.52|443.93|438.53|443.89|438.49|3
1627000440000|2021-07-23 00:34:00|443.95|438.55|443.88|438.48|444.01|438.61|443.88|438.48|11
1627000460000|2021-07-23 00:34:20|443.89|438.49|443.7|438.3|443.89|438.49|443.62|438.22|17
1627000470000|2021-07-23 00:34:30|443.71|438.31|443.82|438.42|443.82|438.42|443.71|438.31|13
1627000480000|2021-07-23 00:34:40|443.81|438.41|443.81|438.41|443.82|438.42|443.81|438.41|3
1627000500000|2021-07-23 00:35:00|443.84|438.44|444.01|438.61|444.01|438.61|443.84|438.44|6
1627000510000|2021-07-23 00:35:10|444|438.6|443.94|438.54|444.08|438.68|443.94|438.54|11
1627000520000|2021-07-23 00:35:20|443.95|438.55|444.06|438.66|444.06|438.66|443.95|438.55|5
1627000530000|2021-07-23 00:35:30|444.08|438.68|444.06|438.66|444.08|438.68|444.05|438.65|6
1627000540000|2021-07-23 00:35:40|444.05|438.65|444.07|438.67|444.07|438.67|444.05|438.65|3
1627000550000|2021-07-23 00:35:50|444.09|438.69|444.17|438.77|444.18|438.78|444.09|438.69|7
1627000560000|2021-07-23 00:36:00|444.19|438.79|444.2|438.8|444.2|438.8|444.19|438.79|2
1627000570000|2021-07-23 00:36:10|444.21|438.81|444.24|438.84|444.24|438.84|444.21|438.81|2
1627000580000|2021-07-23 00:36:20|444.26|438.86|444.42|439.02|444.5|439.1|444.26|438.86|10
1627000590000|2021-07-23 00:36:30|444.39|438.99|444.41|439.01|444.41|439.01|444.38|438.98|5
1627000600000|2021-07-23 00:36:40|444.39|438.99|444.37|438.97|444.39|438.99|444.37|438.97|3
1627000610000|2021-07-23 00:36:50|444.38|438.98|444.39|438.99|444.43|439.03|444.38|438.98|5
1627000620000|2021-07-23 00:37:00|444.42|439.02|444.43|439.03|444.44|439.04|444.42|439.02|3
1627000630000|2021-07-23 00:37:10|444.44|439.04|444.46|439.06|444.46|439.06|444.43|439.03|4
1627000640000|2021-07-23 00:37:20|444.48|439.08|444.58|439.18|444.58|439.18|444.47|439.07|11
1627000650000|2021-07-23 00:37:30|444.57|439.17|444.49|439.09|444.59|439.19|444.49|439.09|5
1627000660000|2021-07-23 00:37:40|444.48|439.08|444.44|439.04|444.48|439.08|444.43|439.03|3
1627000670000|2021-07-23 00:37:50|444.46|439.06|444.51|439.11|444.51|439.11|444.46|439.06|6
1627000680000|2021-07-23 00:38:00|444.52|439.12|444.86|439.46|444.86|439.46|444.52|439.12|7
1627000690000|2021-07-23 00:38:10|444.87|439.47|444.9|439.5|444.9|439.5|444.87|439.47|3
1627000700000|2021-07-23 00:38:20|444.92|439.52|445.06|439.66|445.06|439.66|444.92|439.52|4
1627000750000|2021-07-23 00:39:10|445.08|439.68|445.15|439.75|445.15|439.75|445.07|439.67|4
1627000760000|2021-07-23 00:39:20|445.14|439.74|445.14|439.74|445.14|439.74|445.14|439.74|1
1627000770000|2021-07-23 00:39:30|445.12|439.72|444.76|439.36|445.12|439.72|444.76|439.36|15
1627000780000|2021-07-23 00:39:40|444.72|439.32|444.8|439.4|444.81|439.41|444.72|439.32|6
1627000800000|2021-07-23 00:40:00|444.82|439.42|445.11|439.71|445.11|439.71|444.82|439.42|7
1627000810000|2021-07-23 00:40:10|445.1|439.7|445.13|439.73|445.13|439.73|445.1|439.7|3
1627000820000|2021-07-23 00:40:20|445.15|439.75|445.42|440.02|445.42|440.02|445.15|439.75|11
1627000830000|2021-07-23 00:40:30|445.47|440.07|445.5|440.1|445.54|440.14|445.47|440.07|7
1627000840000|2021-07-23 00:40:40|445.52|440.12|445.72|440.32|445.72|440.32|445.52|440.12|11
1627000850000|2021-07-23 00:40:50|445.77|440.37|445.97|440.57|446.15|440.75|445.77|440.37|12
1627000860000|2021-07-23 00:41:00|445.94|440.54|446.26|440.86|446.31|440.91|445.94|440.54|13
1627000870000|2021-07-23 00:41:10|446.22|440.82|446.16|440.76|446.22|440.82|446.15|440.75|10
1627000880000|2021-07-23 00:41:20|446.14|440.74|446.08|440.68|446.14|440.74|446.07|440.67|5
1627000890000|2021-07-23 00:41:30|446.04|440.64|445.68|440.28|446.04|440.64|445.63|440.23|8
1627000900000|2021-07-23 00:41:40|445.67|440.27|445.69|440.29|445.69|440.29|445.65|440.25|7
1627000910000|2021-07-23 00:41:50|445.7|440.3|445.54|440.14|445.7|440.3|445.54|440.14|9
1627000920000|2021-07-23 00:42:00|445.55|440.15|445.72|440.32|445.73|440.33|445.55|440.15|14
1627000930000|2021-07-23 00:42:10|445.71|440.31|445.59|440.19|445.71|440.31|445.59|440.19|6
1627000950000|2021-07-23 00:42:30|445.57|440.17|445.56|440.16|445.57|440.17|445.56|440.16|2
1627000960000|2021-07-23 00:42:40|445.55|440.15|445.84|440.44|445.86|440.46|445.55|440.15|12
1627000970000|2021-07-23 00:42:50|445.82|440.42|445.86|440.46|445.87|440.47|445.77|440.37|12
1627000980000|2021-07-23 00:43:00|445.85|440.45|445.86|440.46|445.86|440.46|445.85|440.45|2
1627000990000|2021-07-23 00:43:10|445.85|440.45|445.84|440.44|445.85|440.45|445.84|440.44|2
1627001000000|2021-07-23 00:43:20|445.83|440.43|446.34|440.94|446.36|440.96|445.83|440.43|14
1627001020000|2021-07-23 00:43:40|446.31|440.91|446.48|441.08|446.48|441.08|446.31|440.91|9
1627001030000|2021-07-23 00:43:50|446.49|441.09|446.31|440.91|446.5|441.1|446.31|440.91|7
1627001040000|2021-07-23 00:44:00|446.3|440.9|446.28|440.88|446.3|440.9|446.28|440.88|6
1627001050000|2021-07-23 00:44:10|446.27|440.87|446.26|440.86|446.28|440.88|446.22|440.82|10
1627001060000|2021-07-23 00:44:20|446.27|440.87|446.32|440.92|446.32|440.92|446.27|440.87|4
1627001070000|2021-07-23 00:44:30|446.31|440.91|446.31|440.91|446.31|440.91|446.31|440.91|1
1627001080000|2021-07-23 00:44:40|446.38|440.98|446.45|441.05|446.46|441.06|446.38|440.98|5
1627001100000|2021-07-23 00:45:00|446.46|441.06|446.66|441.26|446.66|441.26|446.46|441.06|8
1627001110000|2021-07-23 00:45:10|446.78|441.38|446.89|441.49|446.97|441.57|446.78|441.38|9
1627001120000|2021-07-23 00:45:20|446.88|441.48|446.91|441.51|446.98|441.58|446.87|441.47|10
1627001130000|2021-07-23 00:45:30|446.92|441.52|446.9|441.5|446.93|441.53|446.9|441.5|5
1627001140000|2021-07-23 00:45:40|446.86|441.46|446.91|441.51|446.96|441.56|446.86|441.46|14
1627001150000|2021-07-23 00:45:50|446.9|441.5|446.96|441.56|446.96|441.56|446.9|441.5|8
1627001160000|2021-07-23 00:46:00|446.99|441.59|447.15|441.75|447.15|441.75|446.99|441.59|8
1627001170000|2021-07-23 00:46:10|447.19|441.79|447.17|441.77|447.35|441.95|447.17|441.77|10
1627001180000|2021-07-23 00:46:20|447.16|441.76|447.22|441.82|447.23|441.83|447.1|441.7|11
1627001190000|2021-07-23 00:46:30|447.2|441.8|447.22|441.82|447.23|441.83|447.2|441.8|4
1627001200000|2021-07-23 00:46:40|447.25|441.85|447.32|441.92|447.34|441.94|447.24|441.84|9
1627001210000|2021-07-23 00:46:50|447.31|441.91|447.24|441.84|447.31|441.91|447.24|441.84|3
1627001220000|2021-07-23 00:47:00|447.27|441.87|447.29|441.89|447.32|441.92|447.27|441.87|8
1627001250000|2021-07-23 00:47:30|447.28|441.88|447.27|441.87|447.28|441.88|447.26|441.86|3
1627001260000|2021-07-23 00:47:40|447.26|441.86|447.26|441.86|447.26|441.86|447.26|441.86|1
1627001270000|2021-07-23 00:47:50|447.25|441.85|447.1|441.7|447.25|441.85|447.02|441.62|14
1627001280000|2021-07-23 00:48:00|447.11|441.71|447.22|441.82|447.22|441.82|447.11|441.71|8
1627001290000|2021-07-23 00:48:10|447.35|441.95|447.26|441.86|447.38|441.98|447.26|441.86|12
1627001300000|2021-07-23 00:48:20|447.25|441.85|447.18|441.78|447.26|441.86|447.16|441.76|12
1627001310000|2021-07-23 00:48:30|447.17|441.77|447.17|441.77|447.17|441.77|447.16|441.76|5
1627001320000|2021-07-23 00:48:40|447.16|441.76|447.09|441.69|447.16|441.76|447.07|441.67|9
1627001330000|2021-07-23 00:48:50|447.1|441.7|447.11|441.71|447.11|441.71|447.1|441.7|4
1627001350000|2021-07-23 00:49:10|447.13|441.73|447.09|441.69|447.14|441.74|447.09|441.69|9
1627001360000|2021-07-23 00:49:20|447.08|441.68|447.06|441.66|447.08|441.68|447.03|441.63|9
1627001370000|2021-07-23 00:49:30|447.07|441.67|447.18|441.78|447.18|441.78|447.07|441.67|5
1627001380000|2021-07-23 00:49:40|447.17|441.77|447.01|441.61|447.17|441.77|447.01|441.61|9
1627001390000|2021-07-23 00:49:50|447|441.6|446.89|441.49|447|441.6|446.89|441.49|7
1627001400000|2021-07-23 00:50:00|446.9|441.5|446.79|441.39|446.9|441.5|446.78|441.38|6
1627001410000|2021-07-23 00:50:10|446.75|441.35|446.63|441.23|446.75|441.35|446.63|441.23|9
1627001420000|2021-07-23 00:50:20|446.6|441.2|446.81|441.41|446.81|441.41|446.59|441.19|12
1627001440000|2021-07-23 00:50:40|446.82|441.42|446.82|441.42|446.82|441.42|446.82|441.42|1
1627001450000|2021-07-23 00:50:50|446.83|441.43|446.94|441.54|446.94|441.54|446.83|441.43|4
1627001460000|2021-07-23 00:51:00|446.92|441.52|447.05|441.65|447.05|441.65|446.92|441.52|6
1627001480000|2021-07-23 00:51:20|447.08|441.68|447.21|441.81|447.22|441.82|447.08|441.68|4
1627001490000|2021-07-23 00:51:30|447.22|441.82|447.69|442.29|447.69|442.29|447.22|441.82|13
1627001510000|2021-07-23 00:51:50|447.66|442.26|447.55|442.15|447.66|442.26|447.5|442.1|8
1627001520000|2021-07-23 00:52:00|447.6|442.2|447.63|442.23|447.63|442.23|447.6|442.2|3
1627001530000|2021-07-23 00:52:10|447.61|442.21|447.62|442.22|447.64|442.24|447.59|442.19|5
1627001540000|2021-07-23 00:52:20|447.63|442.23|447.69|442.29|447.69|442.29|447.63|442.23|10
1627001550000|2021-07-23 00:52:30|447.68|442.28|447.69|442.29|447.71|442.31|447.68|442.28|11
1627001560000|2021-07-23 00:52:40|447.66|442.26|447.82|442.42|447.82|442.42|447.66|442.26|13
1627001570000|2021-07-23 00:52:50|447.83|442.43|448.16|442.76|448.17|442.77|447.83|442.43|10
1627001580000|2021-07-23 00:53:00|448.15|442.75|448.43|443.03|448.43|443.03|448.15|442.75|9
1627001590000|2021-07-23 00:53:10|448.51|443.11|448.31|442.91|448.8|443.4|448.31|442.91|18
1627001600000|2021-07-23 00:53:20|448.32|442.92|448.22|442.82|448.36|442.96|448.22|442.82|11
1627001610000|2021-07-23 00:53:30|448.23|442.83|448.7|443.3|448.72|443.32|448.23|442.83|13
1627001620000|2021-07-23 00:53:40|448.72|443.32|448.97|443.57|448.97|443.57|448.72|443.32|12
1627001630000|2021-07-23 00:53:50|449.01|443.61|449.16|443.76|449.22|443.82|449.01|443.61|9
1627001640000|2021-07-23 00:54:00|449.12|443.72|449.08|443.68|449.14|443.74|449.08|443.68|19
1627001650000|2021-07-23 00:54:10|449.09|443.69|449.1|443.7|449.12|443.72|449.09|443.69|6
1627001660000|2021-07-23 00:54:20|449.11|443.71|449.16|443.76|449.22|443.82|449.11|443.71|7
1627001670000|2021-07-23 00:54:30|449.15|443.75|449.13|443.73|449.15|443.75|448.91|443.51|16
1627001680000|2021-07-23 00:54:40|449.14|443.74|449.18|443.78|449.19|443.79|449.14|443.74|11
1627001690000|2021-07-23 00:54:50|449.17|443.77|449.14|443.74|449.17|443.77|449.11|443.71|12
1627001700000|2021-07-23 00:55:00|449.13|443.73|449.17|443.77|449.23|443.83|449.13|443.73|12
1627001710000|2021-07-23 00:55:10|449.15|443.75|449.19|443.79|449.21|443.81|449.08|443.68|13
1627001720000|2021-07-23 00:55:20|449.17|443.77|449.06|443.66|449.17|443.77|449.05|443.65|9
1627001730000|2021-07-23 00:55:30|449.04|443.64|448.83|443.43|449.04|443.64|448.65|443.25|20
1627001740000|2021-07-23 00:55:40|448.84|443.44|448.54|443.14|448.84|443.44|448.54|443.14|13
1627001750000|2021-07-23 00:55:50|448.49|443.09|448.43|443.03|448.49|443.09|448.43|443.03|6
1627001760000|2021-07-23 00:56:00|448.4|443|448.37|442.97|448.4|443|448.37|442.97|3
1627001770000|2021-07-23 00:56:10|448.32|442.92|448.08|442.68|448.32|442.92|448.06|442.66|14
1627001780000|2021-07-23 00:56:20|448.07|442.67|447.95|442.55|448.07|442.67|447.94|442.54|6
1627001790000|2021-07-23 00:56:30|447.96|442.56|447.98|442.58|447.98|442.58|447.95|442.55|3
1627001800000|2021-07-23 00:56:40|447.97|442.57|448.06|442.66|448.06|442.66|447.86|442.46|12
1627001810000|2021-07-23 00:56:50|448.09|442.69|448.05|442.65|448.09|442.69|448.04|442.64|5
1627001820000|2021-07-23 00:57:00|448.06|442.66|448.26|442.86|448.26|442.86|448.06|442.66|8
1627001830000|2021-07-23 00:57:10|448.27|442.87|448.31|442.91|448.31|442.91|448.26|442.86|5
1627001840000|2021-07-23 00:57:20|448.34|442.94|448.35|442.95|448.35|442.95|448.34|442.94|4
1627001850000|2021-07-23 00:57:30|448.34|442.94|448.09|442.69|448.34|442.94|448.09|442.69|10
1627001860000|2021-07-23 00:57:40|448.08|442.68|448.04|442.64|448.08|442.68|448.03|442.63|6
1627001870000|2021-07-23 00:57:50|448.01|442.61|447.86|442.46|448.01|442.61|447.86|442.46|5
1627001880000|2021-07-23 00:58:00|447.87|442.47|448.01|442.61|448.02|442.62|447.87|442.47|10
1627001890000|2021-07-23 00:58:10|448.02|442.62|448.05|442.65|448.06|442.66|448.02|442.62|5
1627001900000|2021-07-23 00:58:20|448.06|442.66|447.99|442.59|448.06|442.66|447.98|442.58|6
1627001910000|2021-07-23 00:58:30|448|442.6|447.82|442.42|448|442.6|447.82|442.42|8
1627001920000|2021-07-23 00:58:40|447.8|442.4|447.81|442.41|447.81|442.41|447.8|442.4|2
1627001930000|2021-07-23 00:58:50|447.8|442.4|447.8|442.4|447.81|442.41|447.8|442.4|3
1627001940000|2021-07-23 00:59:00|447.83|442.43|447.81|442.41|447.83|442.43|447.81|442.41|2
1627001950000|2021-07-23 00:59:10|447.8|442.4|447.76|442.36|447.8|442.4|447.75|442.35|4
1627001960000|2021-07-23 00:59:20|447.78|442.38|447.79|442.39|447.8|442.4|447.78|442.38|3
1627001970000|2021-07-23 00:59:30|447.78|442.38|447.85|442.45|447.85|442.45|447.78|442.38|3
1627001980000|2021-07-23 00:59:40|447.92|442.52|447.94|442.54|447.94|442.54|447.87|442.47|7
1627001990000|2021-07-23 00:59:50|447.97|442.57|448|442.6|448|442.6|447.97|442.57|2
1627002000000|2021-07-23 01:00:00|448.1|442.7|448.12|442.72|448.12|442.72|448.09|442.69|4
1627002010000|2021-07-23 01:00:10|448.1|442.7|448.09|442.69|448.12|442.72|448.09|442.69|4
1627002020000|2021-07-23 01:00:20|448.08|442.68|448|442.6|448.08|442.68|448|442.6|4
1627002030000|2021-07-23 01:00:30|448.01|442.61|447.93|442.53|448.02|442.62|447.93|442.53|4
1627002040000|2021-07-23 01:00:40|447.9|442.5|447.9|442.5|447.9|442.5|447.9|442.5|1
1627002060000|2021-07-23 01:01:00|447.88|442.48|447.86|442.46|447.89|442.49|447.86|442.46|3
1627002070000|2021-07-23 01:01:10|447.89|442.49|447.91|442.51|447.91|442.51|447.86|442.46|10
1627002080000|2021-07-23 01:01:20|447.92|442.52|447.99|442.59|447.99|442.59|447.92|442.52|4
1627002100000|2021-07-23 01:01:40|448|442.6|448.01|442.61|448.01|442.61|448|442.6|2
1627002110000|2021-07-23 01:01:50|447.99|442.59|447.86|442.46|447.99|442.59|447.86|442.46|3
1627002120000|2021-07-23 01:02:00|447.85|442.45|448.11|442.71|448.16|442.76|447.78|442.38|20
1627002130000|2021-07-23 01:02:10|448.1|442.7|448.1|442.7|448.1|442.7|448.1|442.7|1
1627002140000|2021-07-23 01:02:20|448.11|442.71|448.11|442.71|448.11|442.71|448.1|442.7|3
1627002150000|2021-07-23 01:02:30|448.12|442.72|448.2|442.8|448.21|442.81|448.12|442.72|6
1627002160000|2021-07-23 01:02:40|448.19|442.79|447.91|442.51|448.21|442.81|447.91|442.51|15
1627002170000|2021-07-23 01:02:50|447.9|442.5|447.86|442.46|447.9|442.5|447.86|442.46|2
1627002180000|2021-07-23 01:03:00|447.85|442.45|447.84|442.44|447.85|442.45|447.82|442.42|6
1627002190000|2021-07-23 01:03:10|447.86|442.46|447.61|442.21|447.86|442.46|447.6|442.2|10
1627002200000|2021-07-23 01:03:20|447.6|442.2|447.58|442.18|447.63|442.23|447.57|442.17|7
1627002210000|2021-07-23 01:03:30|447.59|442.19|447.66|442.26|447.67|442.27|447.59|442.19|4
1627002230000|2021-07-23 01:03:50|447.63|442.23|447.63|442.23|447.63|442.23|447.63|442.23|1
1627002240000|2021-07-23 01:04:00|447.64|442.24|447.92|442.52|447.92|442.52|447.63|442.23|7
1627002260000|2021-07-23 01:04:20|447.9|442.5|447.89|442.49|447.9|442.5|447.87|442.47|3
1627002270000|2021-07-23 01:04:30|447.9|442.5|447.87|442.47|447.9|442.5|447.87|442.47|2
1627002280000|2021-07-23 01:04:40|447.84|442.44|447.82|442.42|447.84|442.44|447.82|442.42|3
1627002290000|2021-07-23 01:04:50|447.83|442.43|447.85|442.45|447.85|442.45|447.83|442.43|4
1627002300000|2021-07-23 01:05:00|447.84|442.44|447.9|442.5|447.9|442.5|447.83|442.43|6
1627002310000|2021-07-23 01:05:10|447.91|442.51|447.92|442.52|447.92|442.52|447.91|442.51|2
1627002320000|2021-07-23 01:05:20|447.94|442.54|447.94|442.54|447.94|442.54|447.94|442.54|1
1627002340000|2021-07-23 01:05:40|447.99|442.59|448.05|442.65|448.05|442.65|447.99|442.59|3
1627002350000|2021-07-23 01:05:50|448.04|442.64|448.03|442.63|448.04|442.64|448.02|442.62|4
1627002360000|2021-07-23 01:06:00|448.01|442.61|448|442.6|448.03|442.63|448|442.6|4
1627002380000|2021-07-23 01:06:20|448.03|442.63|448.19|442.79|448.19|442.79|448.03|442.63|7
1627002390000|2021-07-23 01:06:30|448.18|442.78|448.29|442.89|448.34|442.94|448.18|442.78|5
1627002400000|2021-07-23 01:06:40|448.27|442.87|448.25|442.85|448.27|442.87|448.25|442.85|3
1627002410000|2021-07-23 01:06:50|448.23|442.83|448.24|442.84|448.24|442.84|448.23|442.83|2
1627002420000|2021-07-23 01:07:00|448.23|442.83|448.29|442.89|448.29|442.89|448.23|442.83|4
1627002430000|2021-07-23 01:07:10|448.28|442.88|448.08|442.68|448.29|442.89|448.08|442.68|7
1627002440000|2021-07-23 01:07:20|448.07|442.67|447.84|442.44|448.07|442.67|447.84|442.44|10
1627002450000|2021-07-23 01:07:30|447.83|442.43|447.84|442.44|447.84|442.44|447.83|442.43|2
1627002460000|2021-07-23 01:07:40|447.85|442.45|448.11|442.71|448.11|442.71|447.85|442.45|10
1627002480000|2021-07-23 01:08:00|448.12|442.72|448.13|442.73|448.13|442.73|448.11|442.71|3
1627002490000|2021-07-23 01:08:10|448.14|442.74|448.14|442.74|448.14|442.74|448.14|442.74|1
1627002500000|2021-07-23 01:08:20|448.15|442.75|448.3|442.9|448.3|442.9|448.15|442.75|4
1627002510000|2021-07-23 01:08:30|448.32|442.92|448.32|442.92|448.32|442.92|448.32|442.92|1
1627002520000|2021-07-23 01:08:40|448.27|442.87|448.07|442.67|448.27|442.87|448.07|442.67|5
1627002530000|2021-07-23 01:08:50|448.1|442.7|448.1|442.7|448.1|442.7|448.1|442.7|1
1627002540000|2021-07-23 01:09:00|448.11|442.71|448.19|442.79|448.21|442.81|448.11|442.71|7
1627002550000|2021-07-23 01:09:10|448.17|442.77|447.99|442.59|448.17|442.77|447.99|442.59|8
1627002560000|2021-07-23 01:09:20|447.97|442.57|447.96|442.56|448|442.6|447.96|442.56|5
1627002570000|2021-07-23 01:09:30|447.98|442.58|447.98|442.58|447.98|442.58|447.98|442.58|1
1627002580000|2021-07-23 01:09:40|447.97|442.57|447.98|442.58|447.98|442.58|447.97|442.57|2
1627002590000|2021-07-23 01:09:50|447.97|442.57|448.01|442.61|448.01|442.61|447.85|442.45|15
1627002600000|2021-07-23 01:10:00|448.03|442.63|448.12|442.72|448.19|442.79|448.03|442.63|14
1627002610000|2021-07-23 01:10:10|448.11|442.71|448.04|442.64|448.11|442.71|448.03|442.63|4
1627002620000|2021-07-23 01:10:20|448.06|442.66|448.34|442.94|448.34|442.94|448.06|442.66|9
1627002630000|2021-07-23 01:10:30|448.35|442.95|448.9|443.5|448.9|443.5|448.34|442.94|13
1627002640000|2021-07-23 01:10:40|448.87|443.47|448.67|443.27|448.9|443.5|448.67|443.27|15
1627002650000|2021-07-23 01:10:50|448.59|443.19|448.5|443.1|448.6|443.2|448.5|443.1|6
1627002660000|2021-07-23 01:11:00|448.51|443.11|448.48|443.08|448.51|443.11|448.48|443.08|2
1627002670000|2021-07-23 01:11:10|448.47|443.07|448.32|442.92|448.47|443.07|448.3|442.9|6
1627002680000|2021-07-23 01:11:20|448.33|442.93|448.3|442.9|448.33|442.93|448.26|442.86|7
1627002690000|2021-07-23 01:11:30|448.27|442.87|448.23|442.83|448.27|442.87|448.22|442.82|8
1627002700000|2021-07-23 01:11:40|448.24|442.84|448.36|442.96|448.36|442.96|448.24|442.84|5
1627002720000|2021-07-23 01:12:00|448.37|442.97|448.49|443.09|448.49|443.09|448.37|442.97|4
1627002730000|2021-07-23 01:12:10|448.48|443.08|448.35|442.95|448.48|443.08|448.35|442.95|11
1627002740000|2021-07-23 01:12:20|448.36|442.96|448.34|442.94|448.37|442.97|448.34|442.94|4
1627002750000|2021-07-23 01:12:30|448.31|442.91|448.32|442.92|448.33|442.93|448.31|442.91|4
1627002760000|2021-07-23 01:12:40|448.33|442.93|448.18|442.78|448.44|443.04|448.18|442.78|17
1627002780000|2021-07-23 01:13:00|448.16|442.76|447.98|442.58|448.16|442.76|447.98|442.58|9
1627002790000|2021-07-23 01:13:10|447.97|442.57|447.93|442.53|447.97|442.57|447.93|442.53|4
1627002800000|2021-07-23 01:13:20|447.94|442.54|447.97|442.57|448.01|442.61|447.94|442.54|4
1627002810000|2021-07-23 01:13:30|447.98|442.58|447.77|442.37|447.98|442.58|447.76|442.36|9
1627002820000|2021-07-23 01:13:40|447.78|442.38|447.79|442.39|447.79|442.39|447.76|442.36|7
1627002830000|2021-07-23 01:13:50|447.83|442.43|447.9|442.5|447.98|442.58|447.83|442.43|11
1627002840000|2021-07-23 01:14:00|447.91|442.51|447.91|442.51|447.91|442.51|447.91|442.51|1
1627002850000|2021-07-23 01:14:10|447.88|442.48|447.99|442.59|447.99|442.59|447.88|442.48|7
1627002860000|2021-07-23 01:14:20|447.96|442.56|447.89|442.49|447.96|442.56|447.89|442.49|5
1627002870000|2021-07-23 01:14:30|447.9|442.5|447.89|442.49|447.9|442.5|447.89|442.49|2
1627002880000|2021-07-23 01:14:40|447.91|442.51|448.02|442.62|448.02|442.62|447.91|442.51|4
1627002900000|2021-07-23 01:15:00|448.04|442.64|448.16|442.76|448.24|442.84|448.04|442.64|14
1627002910000|2021-07-23 01:15:10|448.15|442.75|448.01|442.61|448.15|442.75|448.01|442.61|4
1627002920000|2021-07-23 01:15:20|447.98|442.58|447.8|442.4|447.98|442.58|447.8|442.4|6
1627002940000|2021-07-23 01:15:40|447.78|442.38|447.55|442.15|447.78|442.38|447.54|442.14|10
1627002950000|2021-07-23 01:15:50|447.59|442.19|447.59|442.19|447.59|442.19|447.59|442.19|1
1627002960000|2021-07-23 01:16:00|447.61|442.21|447.76|442.36|447.76|442.36|447.61|442.21|4
1627002970000|2021-07-23 01:16:10|447.71|442.31|447.64|442.24|447.71|442.31|447.61|442.21|5
1627002980000|2021-07-23 01:16:20|447.58|442.18|447.58|442.18|447.58|442.18|447.58|442.18|1
1627002990000|2021-07-23 01:16:30|447.54|442.14|447.54|442.14|447.54|442.14|447.54|442.14|1
1627003000000|2021-07-23 01:16:40|447.53|442.13|447.55|442.15|447.55|442.15|447.51|442.11|5
1627003010000|2021-07-23 01:16:50|447.52|442.12|447.3|441.9|447.52|442.12|447.3|441.9|5
1627003020000|2021-07-23 01:17:00|447.28|441.88|447.21|441.81|447.28|441.88|447.2|441.8|11
1627003030000|2021-07-23 01:17:10|447.22|441.82|447.24|441.84|447.24|441.84|447.21|441.81|4
1627003040000|2021-07-23 01:17:20|447.27|441.87|447.25|441.85|447.27|441.87|447.25|441.85|3
1627003050000|2021-07-23 01:17:30|447.26|441.86|447.26|441.86|447.26|441.86|447.26|441.86|1
1627003060000|2021-07-23 01:17:40|447.25|441.85|447.22|441.82|447.25|441.85|447.22|441.82|7
1627003070000|2021-07-23 01:17:50|447.23|441.83|447.26|441.86|447.26|441.86|447.23|441.83|3
1627003080000|2021-07-23 01:18:00|447.25|441.85|447.19|441.79|447.25|441.85|447.19|441.79|6
1627003090000|2021-07-23 01:18:10|447.18|441.78|447.18|441.78|447.18|441.78|447.18|441.78|1
1627003100000|2021-07-23 01:18:20|447.2|441.8|447.37|441.97|447.37|441.97|447.2|441.8|8
1627003120000|2021-07-23 01:18:40|447.38|441.98|447.38|441.98|447.38|441.98|447.38|441.98|1
1627003140000|2021-07-23 01:19:00|447.41|442.01|447.43|442.03|447.63|442.23|447.41|442.01|11
1627003160000|2021-07-23 01:19:20|447.42|442.02|447.41|442.01|447.42|442.02|447.41|442.01|2
1627003170000|2021-07-23 01:19:30|447.42|442.02|447.51|442.11|447.51|442.11|447.42|442.02|4
1627003180000|2021-07-23 01:19:40|447.5|442.1|447.46|442.06|447.5|442.1|447.43|442.03|8
1627003220000|2021-07-23 01:20:20|447.45|442.05|447.46|442.06|447.46|442.06|447.45|442.05|2
1627003230000|2021-07-23 01:20:30|447.45|442.05|446.96|441.56|447.45|442.05|446.96|441.56|13
1627003240000|2021-07-23 01:20:40|446.91|441.51|446.94|441.54|446.94|441.54|446.87|441.47|5
1627003250000|2021-07-23 01:20:50|446.98|441.58|447.07|441.67|447.1|441.7|446.98|441.58|7
1627003260000|2021-07-23 01:21:00|447.06|441.66|447.06|441.66|447.06|441.66|447.06|441.66|1
1627003270000|2021-07-23 01:21:10|447.04|441.64|447.04|441.64|447.04|441.64|447.04|441.64|1
1627003300000|2021-07-23 01:21:40|447.05|441.65|447.1|441.7|447.1|441.7|447.05|441.65|3
1627003310000|2021-07-23 01:21:50|447.11|441.71|447.16|441.76|447.32|441.92|447.11|441.71|14
1627003320000|2021-07-23 01:22:00|447.21|441.81|447.29|441.89|447.29|441.89|447.21|441.81|4
1627003350000|2021-07-23 01:22:30|447.27|441.87|447.26|441.86|447.27|441.87|447.26|441.86|2
1627003370000|2021-07-23 01:22:50|447.24|441.84|447.25|441.85|447.25|441.85|447.24|441.84|2
1627003380000|2021-07-23 01:23:00|447.27|441.87|447.36|441.96|447.36|441.96|447.27|441.87|6
1627003390000|2021-07-23 01:23:10|447.45|442.05|447.48|442.08|447.51|442.11|447.45|442.05|3
1627003400000|2021-07-23 01:23:20|447.45|442.05|447.42|442.02|447.45|442.05|447.42|442.02|4
1627003410000|2021-07-23 01:23:30|447.45|442.05|447.18|441.78|447.45|442.05|447.17|441.77|11
1627003420000|2021-07-23 01:23:40|447.17|441.77|447.17|441.77|447.17|441.77|447.17|441.77|1
1627003440000|2021-07-23 01:24:00|447.16|441.76|447.29|441.89|447.29|441.89|447.15|441.75|7
1627003450000|2021-07-23 01:24:10|447.31|441.91|447.31|441.91|447.31|441.91|447.31|441.91|1
1627003460000|2021-07-23 01:24:20|447.3|441.9|447.34|441.94|447.34|441.94|447.3|441.9|3
1627003470000|2021-07-23 01:24:30|447.36|441.96|447.36|441.96|447.36|441.96|447.36|441.96|1
1627003480000|2021-07-23 01:24:40|447.41|442.01|447.41|442.01|447.41|442.01|447.41|442.01|1
1627003490000|2021-07-23 01:24:50|447.4|442|447.36|441.96|447.4|442|447.36|441.96|3
1627003500000|2021-07-23 01:25:00|447.4|442|447.53|442.13|447.53|442.13|447.4|442|6
1627003510000|2021-07-23 01:25:10|447.55|442.15|447.57|442.17|447.58|442.18|447.53|442.13|6
1627003520000|2021-07-23 01:25:20|447.58|442.18|447.65|442.25|447.83|442.43|447.58|442.18|12
1627003530000|2021-07-23 01:25:30|447.63|442.23|447.57|442.17|447.63|442.23|447.57|442.17|3
1627003550000|2021-07-23 01:25:50|447.55|442.15|447.54|442.14|447.55|442.15|447.53|442.13|6
1627003560000|2021-07-23 01:26:00|447.55|442.15|447.61|442.21|447.62|442.22|447.55|442.15|4
1627003580000|2021-07-23 01:26:20|447.6|442.2|447.54|442.14|447.6|442.2|447.54|442.14|5
1627003590000|2021-07-23 01:26:30|447.41|442.01|447.35|441.95|447.41|442.01|447.35|441.95|4
1627003610000|2021-07-23 01:26:50|447.32|441.92|447.19|441.79|447.33|441.93|447.19|441.79|5
1627003640000|2021-07-23 01:27:20|447.17|441.77|447.03|441.63|447.19|441.79|447.03|441.63|12
1627003650000|2021-07-23 01:27:30|447.04|441.64|447.04|441.64|447.04|441.64|447.04|441.64|1
1627003660000|2021-07-23 01:27:40|447.03|441.63|447.03|441.63|447.03|441.63|447.03|441.63|1
1627003670000|2021-07-23 01:27:50|447.06|441.66|447.07|441.67|447.07|441.67|447.06|441.66|2
1627003690000|2021-07-23 01:28:10|447.13|441.73|447.19|441.79|447.19|441.79|447.13|441.73|4
1627003700000|2021-07-23 01:28:20|447.23|441.83|447.45|442.05|447.45|442.05|447.23|441.83|10
1627003710000|2021-07-23 01:28:30|447.49|442.09|447.5|442.1|447.5|442.1|447.49|442.09|2
1627003720000|2021-07-23 01:28:40|447.51|442.11|447.52|442.12|447.52|442.12|447.51|442.11|2
1627003730000|2021-07-23 01:28:50|447.49|442.09|447.25|441.85|447.49|442.09|447.25|441.85|10
1627003740000|2021-07-23 01:29:00|447.26|441.86|447.24|441.84|447.26|441.86|447.23|441.83|8
1627003750000|2021-07-23 01:29:10|447.26|441.86|447.38|441.98|447.38|441.98|447.26|441.86|5
1627003760000|2021-07-23 01:29:20|447.39|441.99|447.34|441.94|447.46|442.06|447.34|441.94|5
1627003780000|2021-07-23 01:29:40|447.36|441.96|447.36|441.96|447.36|441.96|447.36|441.96|1
1627003800000|2021-07-23 01:30:00|447.41|442.01|447.6|442.2|447.6|442.2|447.41|442.01|8
1627003810000|2021-07-23 01:30:10|447.61|442.21|447.6|442.2|447.61|442.21|447.6|442.2|2
1627003820000|2021-07-23 01:30:20|447.58|442.18|447.6|442.2|447.61|442.21|447.58|442.18|3
1627003830000|2021-07-23 01:30:30|447.67|442.27|447.69|442.29|447.72|442.32|447.67|442.27|6
1627003840000|2021-07-23 01:30:40|447.7|442.3|448.13|442.73|448.26|442.86|447.7|442.3|20
1627003850000|2021-07-23 01:30:50|448.15|442.75|448.27|442.87|448.27|442.87|448.12|442.72|8
1627003870000|2021-07-23 01:31:10|448.26|442.86|448.11|442.71|448.26|442.86|448.08|442.68|9
1627003880000|2021-07-23 01:31:20|448.15|442.75|448.4|443|448.4|443|448.15|442.75|7
1627003890000|2021-07-23 01:31:30|448.39|442.99|448.33|442.93|448.39|442.99|448.29|442.89|6
1627003900000|2021-07-23 01:31:40|448.31|442.91|448.31|442.91|448.31|442.91|448.31|442.91|1
1627003920000|2021-07-23 01:32:00|448.32|442.92|448.32|442.92|448.32|442.92|448.32|442.92|1
1627003930000|2021-07-23 01:32:10|448.36|442.96|448.38|442.98|448.39|442.99|448.36|442.96|3
1627003940000|2021-07-23 01:32:20|448.25|442.85|448.12|442.72|448.25|442.85|448.1|442.7|7
1627003950000|2021-07-23 01:32:30|448.11|442.71|448.11|442.71|448.11|442.71|448.11|442.71|1
1627003960000|2021-07-23 01:32:40|448.17|442.77|448.23|442.83|448.23|442.83|448.17|442.77|3
1627003970000|2021-07-23 01:32:50|448.27|442.87|448.11|442.71|448.27|442.87|448.1|442.7|6
1627003980000|2021-07-23 01:33:00|448.12|442.72|448.19|442.79|448.19|442.79|448.11|442.71|8
1627003990000|2021-07-23 01:33:10|448.16|442.76|447.9|442.5|448.16|442.76|447.87|442.47|9
1627004000000|2021-07-23 01:33:20|447.91|442.51|447.91|442.51|447.92|442.52|447.91|442.51|3
1627004010000|2021-07-23 01:33:30|447.92|442.52|447.77|442.37|447.92|442.52|447.77|442.37|6
1627004040000|2021-07-23 01:34:00|447.76|442.36|447.75|442.35|447.76|442.36|447.75|442.35|2
1627004060000|2021-07-23 01:34:20|447.77|442.37|447.77|442.37|447.77|442.37|447.75|442.35|3
1627004070000|2021-07-23 01:34:30|447.75|442.35|447.93|442.53|447.93|442.53|447.75|442.35|8
1627004080000|2021-07-23 01:34:40|447.98|442.58|447.94|442.54|448.14|442.74|447.94|442.54|11
1627004090000|2021-07-23 01:34:50|447.93|442.53|447.72|442.32|447.93|442.53|447.72|442.32|7
1627004100000|2021-07-23 01:35:00|447.7|442.3|447.61|442.21|447.7|442.3|447.61|442.21|4
1627004110000|2021-07-23 01:35:10|447.65|442.25|447.68|442.28|447.68|442.28|447.65|442.25|2
1627004120000|2021-07-23 01:35:20|447.69|442.29|447.7|442.3|447.7|442.3|447.69|442.29|2
1627004130000|2021-07-23 01:35:30|447.72|442.32|448.11|442.71|448.11|442.71|447.72|442.32|10
1627004140000|2021-07-23 01:35:40|448.1|442.7|448.09|442.69|448.1|442.7|448.09|442.69|2
1627004150000|2021-07-23 01:35:50|448.11|442.71|448.52|443.12|448.6|443.2|448.11|442.71|12
1627004160000|2021-07-23 01:36:00|448.5|443.1|448.19|442.79|448.51|443.11|448.19|442.79|13
1627004170000|2021-07-23 01:36:10|448.18|442.78|448.01|442.61|448.18|442.78|448.01|442.61|4
1627004180000|2021-07-23 01:36:20|448|442.6|448.16|442.76|448.16|442.76|447.97|442.57|10
1627004190000|2021-07-23 01:36:30|448.17|442.77|448.18|442.78|448.24|442.84|448.17|442.77|6
1627004200000|2021-07-23 01:36:40|448.15|442.75|448.23|442.83|448.23|442.83|448.15|442.75|5
1627004210000|2021-07-23 01:36:50|448.22|442.82|448.32|442.92|448.32|442.92|448.14|442.74|9
1627004220000|2021-07-23 01:37:00|448.33|442.93|449.25|443.85|449.26|443.86|448.33|442.93|18
1627004230000|2021-07-23 01:37:10|449.2|443.8|449.92|444.52|449.92|444.52|449.05|443.65|18
1627004240000|2021-07-23 01:37:20|449.91|444.51|449.67|444.27|449.92|444.52|449.43|444.03|17
1627004250000|2021-07-23 01:37:30|449.64|444.24|449.66|444.26|449.66|444.26|449.62|444.22|8
1627004260000|2021-07-23 01:37:40|449.63|444.23|449.95|444.55|449.95|444.55|449.47|444.07|22
1627004270000|2021-07-23 01:37:50|450|444.6|450.39|444.99|450.4|445|450|444.6|13
1627004280000|2021-07-23 01:38:00|450.4|445|451.92|446.52|451.98|446.58|450.4|445|24
1627004290000|2021-07-23 01:38:10|451.86|446.46|450.72|445.32|451.86|446.46|450.7|445.3|23
1627004300000|2021-07-23 01:38:20|450.73|445.33|450.63|445.23|450.97|445.57|450.54|445.14|24
1627004310000|2021-07-23 01:38:30|450.61|445.21|450.42|445.02|450.61|445.21|450.37|444.97|21
1627004320000|2021-07-23 01:38:40|450.48|445.08|450.75|445.35|450.85|445.45|450.48|445.08|25
1627004330000|2021-07-23 01:38:50|450.72|445.32|450.95|445.55|451.11|445.71|450.69|445.29|26
1627004340000|2021-07-23 01:39:00|450.93|445.53|450.78|445.38|450.96|445.56|450.68|445.28|23
1627004350000|2021-07-23 01:39:10|450.77|445.37|451.21|445.81|451.44|446.04|450.76|445.36|24
1627004360000|2021-07-23 01:39:20|451.19|445.79|451.36|445.96|451.36|445.96|451.16|445.76|10
1627004370000|2021-07-23 01:39:30|451.35|445.95|451.19|445.79|451.35|445.95|451.17|445.77|15
1627004380000|2021-07-23 01:39:40|451.18|445.78|451.11|445.71|451.18|445.78|451.11|445.71|7
1627004390000|2021-07-23 01:39:50|451.04|445.64|451.06|445.66|451.1|445.7|450.98|445.58|21
1627004400000|2021-07-23 01:40:00|451.01|445.61|450.94|445.54|451.05|445.65|450.94|445.54|10
1627004410000|2021-07-23 01:40:10|450.93|445.53|451.11|445.71|451.21|445.81|450.83|445.43|21
1627004420000|2021-07-23 01:40:20|451.1|445.7|451.05|445.65|451.14|445.74|450.99|445.59|20
1627004430000|2021-07-23 01:40:30|451.21|445.81|451.16|445.76|451.3|445.9|451.01|445.61|18
1627004440000|2021-07-23 01:40:40|451.17|445.77|451.55|446.15|451.56|446.16|451.15|445.75|11
1627004450000|2021-07-23 01:40:50|451.54|446.14|451.64|446.24|451.64|446.24|451.38|445.98|16
1627004460000|2021-07-23 01:41:00|451.66|446.26|451.81|446.41|451.81|446.41|451.54|446.14|11
1627004470000|2021-07-23 01:41:10|451.83|446.43|451.44|446.04|451.92|446.52|451.44|446.04|12
1627004480000|2021-07-23 01:41:20|451.49|446.09|451.56|446.16|451.68|446.28|451.48|446.08|22
1627004490000|2021-07-23 01:41:30|451.63|446.23|451.6|446.2|451.64|446.24|451.6|446.2|8
1627004500000|2021-07-23 01:41:40|451.62|446.22|451.68|446.28|451.7|446.3|451.61|446.21|9
1627004510000|2021-07-23 01:41:50|451.69|446.29|451.62|446.22|451.69|446.29|451.56|446.16|17
1627004520000|2021-07-23 01:42:00|451.63|446.23|451.86|446.46|451.92|446.52|451.63|446.23|13
1627004530000|2021-07-23 01:42:10|451.85|446.45|451.91|446.51|451.91|446.51|451.85|446.45|5
1627004540000|2021-07-23 01:42:20|451.9|446.5|452.01|446.61|452.01|446.61|451.9|446.5|9
1627004550000|2021-07-23 01:42:30|452.05|446.65|452.11|446.71|452.18|446.78|452.05|446.65|13
1627004560000|2021-07-23 01:42:40|452.14|446.74|452.11|446.71|452.14|446.74|452.09|446.69|11
1627004570000|2021-07-23 01:42:50|452.1|446.7|452.08|446.68|452.1|446.7|452.08|446.68|2
1627004580000|2021-07-23 01:43:00|452.05|446.65|451.94|446.54|452.05|446.65|451.89|446.49|12
1627004590000|2021-07-23 01:43:10|451.93|446.53|451.89|446.49|451.93|446.53|451.87|446.47|15
1627004600000|2021-07-23 01:43:20|451.88|446.48|451.53|446.13|451.88|446.48|451.53|446.13|13
1627004610000|2021-07-23 01:43:30|451.51|446.11|451.34|445.94|451.52|446.12|451.28|445.88|17
1627004620000|2021-07-23 01:43:40|451.35|445.95|451.5|446.1|451.5|446.1|451.31|445.91|12
1627004630000|2021-07-23 01:43:50|451.49|446.09|451.63|446.23|451.63|446.23|451.47|446.07|15
1627004640000|2021-07-23 01:44:00|451.58|446.18|451.32|445.92|451.58|446.18|451.32|445.92|11
1627004650000|2021-07-23 01:44:10|451.33|445.93|451.43|446.03|451.45|446.05|451.33|445.93|7
1627004660000|2021-07-23 01:44:20|451.42|446.02|451.41|446.01|451.42|446.02|451.4|446|5
1627004670000|2021-07-23 01:44:30|451.42|446.02|451.82|446.42|451.82|446.42|451.42|446.02|7
1627004680000|2021-07-23 01:44:40|451.81|446.41|451.48|446.08|451.81|446.41|451.48|446.08|12
1627004690000|2021-07-23 01:44:50|451.41|446.01|451.43|446.03|451.43|446.03|451.36|445.96|13
1627004700000|2021-07-23 01:45:00|451.42|446.02|451.72|446.32|451.75|446.35|451.42|446.02|11
1627004710000|2021-07-23 01:45:10|451.75|446.35|452|446.6|452.12|446.72|451.75|446.35|12
1627004720000|2021-07-23 01:45:20|451.99|446.59|451.62|446.22|451.99|446.59|451.57|446.17|12
1627004730000|2021-07-23 01:45:30|451.65|446.25|451.68|446.28|451.75|446.35|451.61|446.21|12
1627004740000|2021-07-23 01:45:40|451.69|446.29|451.6|446.2|451.82|446.42|451.6|446.2|15
1627004750000|2021-07-23 01:45:50|451.68|446.28|451.73|446.33|451.87|446.47|451.65|446.25|15
1627004760000|2021-07-23 01:46:00|451.78|446.38|451.79|446.39|451.79|446.39|451.73|446.33|7
1627004770000|2021-07-23 01:46:10|451.81|446.41|451.76|446.36|451.92|446.52|451.76|446.36|9
1627004780000|2021-07-23 01:46:20|451.75|446.35|451.85|446.45|451.91|446.51|451.75|446.35|10
1627004790000|2021-07-23 01:46:30|451.84|446.44|451.84|446.44|451.84|446.44|451.84|446.44|1
1627004800000|2021-07-23 01:46:40|451.88|446.48|451.82|446.42|451.88|446.48|451.82|446.42|8
1627004810000|2021-07-23 01:46:50|451.85|446.45|451.85|446.45|451.85|446.45|451.85|446.45|1
1627004820000|2021-07-23 01:47:00|451.84|446.44|451.75|446.35|451.84|446.44|451.68|446.28|10
1627004830000|2021-07-23 01:47:10|451.77|446.37|451.63|446.23|451.77|446.37|451.63|446.23|7
1627004840000|2021-07-23 01:47:20|451.55|446.15|451.5|446.1|451.56|446.16|451.49|446.09|7
1627004850000|2021-07-23 01:47:30|451.49|446.09|451.49|446.09|451.5|446.1|451.49|446.09|3
1627004860000|2021-07-23 01:47:40|451.44|446.04|451.48|446.08|451.48|446.08|451.36|445.96|10
1627004870000|2021-07-23 01:47:50|451.5|446.1|451.36|445.96|451.51|446.11|451.35|445.95|14
1627004880000|2021-07-23 01:48:00|451.25|445.85|451.15|445.75|451.28|445.88|451.15|445.75|6
1627004890000|2021-07-23 01:48:10|451.14|445.74|451.06|445.66|451.14|445.74|451.06|445.66|4
1627004900000|2021-07-23 01:48:20|451.07|445.67|451.04|445.64|451.07|445.67|451.04|445.64|3
1627004910000|2021-07-23 01:48:30|451.07|445.67|450.91|445.51|451.08|445.68|450.91|445.51|6
1627004920000|2021-07-23 01:48:40|450.9|445.5|450.88|445.48|450.9|445.5|450.86|445.46|6
1627004930000|2021-07-23 01:48:50|450.89|445.49|450.91|445.51|450.94|445.54|450.89|445.49|5
1627004940000|2021-07-23 01:49:00|450.92|445.52|451.03|445.63|451.07|445.67|450.92|445.52|8
1627004950000|2021-07-23 01:49:10|451.01|445.61|450.92|445.52|451.01|445.61|450.88|445.48|9
1627004960000|2021-07-23 01:49:20|450.91|445.51|450.8|445.4|450.91|445.51|450.8|445.4|6
1627004970000|2021-07-23 01:49:30|450.81|445.41|450.78|445.38|450.81|445.41|450.78|445.38|3
1627004980000|2021-07-23 01:49:40|450.84|445.44|450.84|445.44|450.84|445.44|450.84|445.44|1
1627004990000|2021-07-23 01:49:50|450.92|445.52|450.92|445.52|450.93|445.53|450.91|445.51|4
1627005000000|2021-07-23 01:50:00|450.9|445.5|450.86|445.46|450.9|445.5|450.85|445.45|7
1627005010000|2021-07-23 01:50:10|450.87|445.47|450.98|445.58|450.98|445.58|450.87|445.47|7
1627005020000|2021-07-23 01:50:20|450.99|445.59|451|445.6|451|445.6|450.98|445.58|3
1627005030000|2021-07-23 01:50:30|451.05|445.65|451.16|445.76|451.16|445.76|451.05|445.65|10
1627005050000|2021-07-23 01:50:50|451.28|445.88|451.27|445.87|451.28|445.88|451.27|445.87|2
1627005060000|2021-07-23 01:51:00|451.26|445.86|450.93|445.53|451.26|445.86|450.93|445.53|9
1627005080000|2021-07-23 01:51:20|450.94|445.54|450.95|445.55|450.95|445.55|450.94|445.54|2
1627005090000|2021-07-23 01:51:30|450.94|445.54|450.95|445.55|450.95|445.55|450.94|445.54|4
1627005100000|2021-07-23 01:51:40|450.91|445.51|450.85|445.45|450.91|445.51|450.49|445.09|14
1627005110000|2021-07-23 01:51:50|450.8|445.4|450.71|445.31|450.8|445.4|450.65|445.25|6
1627005120000|2021-07-23 01:52:00|450.73|445.33|450.74|445.34|450.74|445.34|450.73|445.33|2
1627005130000|2021-07-23 01:52:10|450.78|445.38|450.77|445.37|450.78|445.38|450.77|445.37|2
1627005140000|2021-07-23 01:52:20|450.78|445.38|450.78|445.38|450.78|445.38|450.78|445.38|1
1627005150000|2021-07-23 01:52:30|450.79|445.39|450.93|445.53|450.93|445.53|450.79|445.39|6
1627005160000|2021-07-23 01:52:40|451.05|445.65|450.9|445.5|451.15|445.75|450.9|445.5|16
1627005170000|2021-07-23 01:52:50|450.91|445.51|450.71|445.31|450.94|445.54|450.71|445.31|12
1627005180000|2021-07-23 01:53:00|450.74|445.34|450.76|445.36|450.77|445.37|450.74|445.34|5
1627005190000|2021-07-23 01:53:10|450.75|445.35|450.98|445.58|450.98|445.58|450.75|445.35|9
1627005200000|2021-07-23 01:53:20|450.97|445.57|450.92|445.52|450.98|445.58|450.91|445.51|9
1627005210000|2021-07-23 01:53:30|450.93|445.53|450.77|445.37|450.95|445.55|450.77|445.37|7
1627005220000|2021-07-23 01:53:40|450.69|445.29|450.65|445.25|450.69|445.29|450.65|445.25|4
1627005230000|2021-07-23 01:53:50|450.67|445.27|450.57|445.17|450.67|445.27|450.57|445.17|5
1627005240000|2021-07-23 01:54:00|450.56|445.16|450.58|445.18|450.59|445.19|450.5|445.1|10
1627005250000|2021-07-23 01:54:10|450.63|445.23|450.74|445.34|450.75|445.35|450.63|445.23|9
1627005270000|2021-07-23 01:54:30|450.73|445.33|450.59|445.19|450.73|445.33|450.54|445.14|9
1627005280000|2021-07-23 01:54:40|450.61|445.21|450.59|445.19|450.63|445.23|450.59|445.19|5
1627005290000|2021-07-23 01:54:50|450.63|445.23|450.73|445.33|450.73|445.33|450.62|445.22|9
1627005300000|2021-07-23 01:55:00|450.76|445.36|450.67|445.27|450.76|445.36|450.65|445.25|14
1627005310000|2021-07-23 01:55:10|450.69|445.29|450.69|445.29|450.72|445.32|450.61|445.21|19
1627005320000|2021-07-23 01:55:20|450.7|445.3|450.78|445.38|450.78|445.38|450.7|445.3|11
1627005330000|2021-07-23 01:55:30|450.73|445.33|450.64|445.24|450.73|445.33|450.56|445.16|15
1627005340000|2021-07-23 01:55:40|450.65|445.25|450.67|445.27|450.68|445.28|450.65|445.25|3
1627005350000|2021-07-23 01:55:50|450.7|445.3|450.78|445.38|450.82|445.42|450.7|445.3|7
1627005360000|2021-07-23 01:56:00|450.77|445.37|451.01|445.61|451.04|445.64|450.73|445.33|16
1627005370000|2021-07-23 01:56:10|451.09|445.69|451.3|445.9|451.36|445.96|451.09|445.69|17
1627005380000|2021-07-23 01:56:20|451.28|445.88|451.03|445.63|451.32|445.92|451.03|445.63|14
1627005390000|2021-07-23 01:56:30|450.92|445.52|450.38|444.98|450.92|445.52|450.36|444.96|12
1627005400000|2021-07-23 01:56:40|450.42|445.02|449.52|444.12|450.42|445.02|449.52|444.12|19
1627005410000|2021-07-23 01:56:50|449.44|444.04|448.84|443.44|449.52|444.12|448.8|443.4|20
1627005420000|2021-07-23 01:57:00|448.86|443.46|448.76|443.36|448.92|443.52|448.76|443.36|27
1627005430000|2021-07-23 01:57:10|448.77|443.37|449.03|443.63|449.05|443.65|448.77|443.37|19
1627005440000|2021-07-23 01:57:20|449.04|443.64|449.3|443.9|449.3|443.9|449.04|443.64|26
1627005450000|2021-07-23 01:57:30|449.33|443.93|449.55|444.15|449.62|444.22|449.33|443.93|15
1627005460000|2021-07-23 01:57:40|449.47|444.07|449.3|443.9|449.55|444.15|449.3|443.9|27
1627005470000|2021-07-23 01:57:50|449.29|443.89|449.49|444.09|449.52|444.12|449.29|443.89|14
1627005480000|2021-07-23 01:58:00|449.5|444.1|449.51|444.11|449.57|444.17|449.49|444.09|20
1627005490000|2021-07-23 01:58:10|449.48|444.08|449.58|444.18|449.58|444.18|449.44|444.04|10
1627005500000|2021-07-23 01:58:20|449.57|444.17|449.46|444.06|449.57|444.17|449.45|444.05|14
1627005510000|2021-07-23 01:58:30|449.47|444.07|449.38|443.98|449.56|444.16|449.38|443.98|15
1627005520000|2021-07-23 01:58:40|449.33|443.93|449.31|443.91|449.39|443.99|449.31|443.91|14
1627005530000|2021-07-23 01:58:50|449.27|443.87|449.01|443.61|449.28|443.88|448.92|443.52|19
1627005540000|2021-07-23 01:59:00|449.02|443.62|449.15|443.75|449.15|443.75|449|443.6|15
1627005550000|2021-07-23 01:59:10|449.11|443.71|449.47|444.07|449.49|444.09|449.11|443.71|15
1627005560000|2021-07-23 01:59:20|449.48|444.08|449.5|444.1|449.56|444.16|449.47|444.07|10
1627005570000|2021-07-23 01:59:30|449.53|444.13|449.73|444.33|449.79|444.39|449.51|444.11|9
1627005580000|2021-07-23 01:59:40|449.76|444.36|449.81|444.41|449.81|444.41|449.74|444.34|11
1627005590000|2021-07-23 01:59:50|449.86|444.46|449.8|444.4|449.86|444.46|449.77|444.37|10
1627005600000|2021-07-23 02:00:00|449.81|444.41|450.11|444.71|450.17|444.77|449.81|444.41|13
1627005610000|2021-07-23 02:00:10|450.06|444.66|449.94|444.54|450.09|444.69|449.87|444.47|17
1627005620000|2021-07-23 02:00:20|449.92|444.52|449.67|444.27|449.92|444.52|449.65|444.25|19
1627005630000|2021-07-23 02:00:30|449.65|444.25|449.6|444.2|449.66|444.26|449.51|444.11|13
1627005640000|2021-07-23 02:00:40|449.59|444.19|449.66|444.26|449.66|444.26|449.58|444.18|8
1627005650000|2021-07-23 02:00:50|449.67|444.27|449.8|444.4|449.8|444.4|449.66|444.26|12
1627005660000|2021-07-23 02:01:00|449.79|444.39|449.82|444.42|449.82|444.42|449.71|444.31|15
1627005670000|2021-07-23 02:01:10|449.83|444.43|449.74|444.34|449.86|444.46|449.71|444.31|10
1627005680000|2021-07-23 02:01:20|449.68|444.28|449.61|444.21|449.71|444.31|449.56|444.16|9
1627005690000|2021-07-23 02:01:30|449.62|444.22|449.64|444.24|449.64|444.24|449.62|444.22|2
1627005700000|2021-07-23 02:01:40|449.63|444.23|449.64|444.24|449.65|444.25|449.6|444.2|5
1627005710000|2021-07-23 02:01:50|449.62|444.22|449.45|444.05|449.62|444.22|449.43|444.03|10
1627005720000|2021-07-23 02:02:00|449.43|444.03|449.37|443.97|449.43|444.03|449.35|443.95|10
1627005730000|2021-07-23 02:02:10|449.43|444.03|449.45|444.05|449.5|444.1|449.43|444.03|5
1627005740000|2021-07-23 02:02:20|449.43|444.03|449.09|443.69|449.44|444.04|449.08|443.68|16
1627005750000|2021-07-23 02:02:30|449.08|443.68|449.1|443.7|449.1|443.7|449.05|443.65|3
1627005760000|2021-07-23 02:02:40|449.13|443.73|449.32|443.92|449.36|443.96|449.13|443.73|9
1627005770000|2021-07-23 02:02:50|449.3|443.9|449.14|443.74|449.3|443.9|449.14|443.74|9
1627005780000|2021-07-23 02:03:00|449.03|443.63|449.02|443.62|449.07|443.67|448.88|443.48|18
1627005790000|2021-07-23 02:03:10|449.01|443.61|449.03|443.63|449.03|443.63|449.01|443.61|8
1627005800000|2021-07-23 02:03:20|449.02|443.62|449.12|443.72|449.12|443.72|449.02|443.62|5
1627005810000|2021-07-23 02:03:30|449.11|443.71|448.97|443.57|449.11|443.71|448.97|443.57|8
1627005820000|2021-07-23 02:03:40|448.92|443.52|448.86|443.46|448.92|443.52|448.85|443.45|7
1627005830000|2021-07-23 02:03:50|448.85|443.45|449.02|443.62|449.02|443.62|448.85|443.45|7
1627005840000|2021-07-23 02:04:00|449.03|443.63|449.07|443.67|449.07|443.67|449.03|443.63|3
1627005850000|2021-07-23 02:04:10|449.13|443.73|448.98|443.58|449.13|443.73|448.98|443.58|11
1627005860000|2021-07-23 02:04:20|448.95|443.55|448.93|443.53|448.98|443.58|448.91|443.51|13
1627005870000|2021-07-23 02:04:30|448.95|443.55|448.95|443.55|448.95|443.55|448.95|443.55|1
1627005880000|2021-07-23 02:04:40|448.94|443.54|448.93|443.53|448.95|443.55|448.93|443.53|3
1627005890000|2021-07-23 02:04:50|448.95|443.55|449.03|443.63|449.03|443.63|448.94|443.54|6
1627005900000|2021-07-23 02:05:00|449.01|443.61|449|443.6|449.01|443.61|448.95|443.55|13
1627005910000|2021-07-23 02:05:10|449.04|443.64|449.24|443.84|449.32|443.92|449.04|443.64|11
1627005920000|2021-07-23 02:05:20|449.26|443.86|449.65|444.25|449.65|444.25|449.26|443.86|8
1627005930000|2021-07-23 02:05:30|449.67|444.27|449.66|444.26|449.67|444.27|449.65|444.25|6
1627005940000|2021-07-23 02:05:40|449.7|444.3|449.95|444.55|449.95|444.55|449.7|444.3|15
1627005950000|2021-07-23 02:05:50|449.98|444.58|450.22|444.82|450.22|444.82|449.98|444.58|5
1627005960000|2021-07-23 02:06:00|450.19|444.79|450.27|444.87|450.27|444.87|450.14|444.74|11
1627005970000|2021-07-23 02:06:10|450.28|444.88|450.31|444.91|450.31|444.91|450.28|444.88|4
1627005980000|2021-07-23 02:06:20|450.32|444.92|450.51|445.11|450.51|445.11|450.32|444.92|8
1627005990000|2021-07-23 02:06:30|450.5|445.1|450.23|444.83|450.5|445.1|450.2|444.8|11
1627006000000|2021-07-23 02:06:40|450.25|444.85|450.32|444.92|450.34|444.94|450.24|444.84|13
1627006010000|2021-07-23 02:06:50|450.31|444.91|450.58|445.18|450.59|445.19|450.31|444.91|13
1627006020000|2021-07-23 02:07:00|450.59|445.19|450.84|445.44|450.86|445.46|450.59|445.19|10
1627006030000|2021-07-23 02:07:10|450.85|445.45|451.44|446.04|451.44|446.04|450.85|445.45|21
1627006040000|2021-07-23 02:07:20|451.54|446.14|451.53|446.13|452|446.6|451.52|446.12|20
1627006050000|2021-07-23 02:07:30|451.51|446.11|451.39|445.99|451.51|446.11|451.17|445.77|16
1627006060000|2021-07-23 02:07:40|451.42|446.02|451.9|446.5|451.9|446.5|451.42|446.02|16
1627006070000|2021-07-23 02:07:50|451.84|446.44|452.63|447.23|452.65|447.25|451.84|446.44|22
1627006080000|2021-07-23 02:08:00|452.61|447.21|452.43|447.03|452.61|447.21|452.39|446.99|21
1627006090000|2021-07-23 02:08:10|452.41|447.01|451.72|446.32|452.42|447.02|451.71|446.31|23
1627006100000|2021-07-23 02:08:20|451.75|446.35|451.55|446.15|451.81|446.41|451.54|446.14|12
1627006110000|2021-07-23 02:08:30|451.6|446.2|451.8|446.4|451.8|446.4|451.6|446.2|7
1627006120000|2021-07-23 02:08:40|451.82|446.42|451.87|446.47|451.88|446.48|451.63|446.23|18
1627006130000|2021-07-23 02:08:50|451.81|446.41|452.05|446.65|452.14|446.74|451.8|446.4|16
1627006140000|2021-07-23 02:09:00|452.01|446.61|452.06|446.66|452.13|446.73|452|446.6|16
1627006150000|2021-07-23 02:09:10|452.07|446.67|452.04|446.64|452.17|446.77|452|446.6|19
1627006160000|2021-07-23 02:09:20|452.05|446.65|452.12|446.72|452.15|446.75|452.05|446.65|10
1627006170000|2021-07-23 02:09:30|452.08|446.68|452.23|446.83|452.23|446.83|451.98|446.58|14
1627006180000|2021-07-23 02:09:40|452.24|446.84|452.32|446.92|452.32|446.92|452.24|446.84|6
1627006190000|2021-07-23 02:09:50|452.54|447.14|452.59|447.19|452.59|447.19|452.54|447.14|5
1627006200000|2021-07-23 02:10:00|452.6|447.2|452.58|447.18|452.63|447.23|452.54|447.14|9
1627006210000|2021-07-23 02:10:10|452.63|447.23|452.59|447.19|452.63|447.23|452.55|447.15|8
1627006220000|2021-07-23 02:10:20|452.57|447.17|452.27|446.87|452.57|447.17|452.2|446.8|13
1627006230000|2021-07-23 02:10:30|452.25|446.85|452.44|447.04|452.45|447.05|452.25|446.85|12
1627006240000|2021-07-23 02:10:40|452.45|447.05|452.45|447.05|452.46|447.06|452.44|447.04|4
1627006250000|2021-07-23 02:10:50|452.43|447.03|452.44|447.04|452.44|447.04|452.37|446.97|7
1627006260000|2021-07-23 02:11:00|452.43|447.03|452.4|447|452.43|447.03|452.33|446.93|10
1627006270000|2021-07-23 02:11:10|452.41|447.01|452.73|447.33|452.73|447.33|452.4|447|5
1627006280000|2021-07-23 02:11:20|452.75|447.35|452.34|446.94|452.75|447.35|452.33|446.93|18
1627006290000|2021-07-23 02:11:30|452.36|446.96|452.38|446.98|452.39|446.99|452.36|446.96|4
1627006300000|2021-07-23 02:11:40|452.33|446.93|452.12|446.72|452.36|446.96|452.12|446.72|16
1627006310000|2021-07-23 02:11:50|452.07|446.67|451.98|446.58|452.17|446.77|451.97|446.57|17
1627006320000|2021-07-23 02:12:00|451.99|446.59|452.03|446.63|452.03|446.63|451.97|446.57|9
1627006330000|2021-07-23 02:12:10|452.04|446.64|452.03|446.63|452.04|446.64|452|446.6|12
1627006340000|2021-07-23 02:12:20|452.04|446.64|452.1|446.7|452.1|446.7|451.97|446.57|10
1627006350000|2021-07-23 02:12:30|452.05|446.65|452.28|446.88|452.28|446.88|452.03|446.63|14
1627006360000|2021-07-23 02:12:40|452.39|446.99|452.54|447.14|452.54|447.14|452.39|446.99|8
1627006370000|2021-07-23 02:12:50|452.47|447.07|452.43|447.03|452.54|447.14|452.4|447|14
1627006380000|2021-07-23 02:13:00|452.44|447.04|453.11|447.71|453.11|447.71|452.44|447.04|10
1627006390000|2021-07-23 02:13:10|453.07|447.67|453.06|447.66|453.07|447.67|453.06|447.66|2
1627006400000|2021-07-23 02:13:20|452.96|447.56|452.78|447.38|452.97|447.57|452.73|447.33|11
1627006410000|2021-07-23 02:13:30|452.71|447.31|452.72|447.32|452.72|447.32|452.64|447.24|7
1627006420000|2021-07-23 02:13:40|452.75|447.35|453|447.6|453|447.6|452.75|447.35|7
1627006430000|2021-07-23 02:13:50|452.99|447.59|452.96|447.56|452.99|447.59|452.96|447.56|3
1627006440000|2021-07-23 02:14:00|452.99|447.59|453.08|447.68|453.14|447.74|452.99|447.59|9
1627006450000|2021-07-23 02:14:10|453.07|447.67|453.11|447.71|453.13|447.73|453.06|447.66|8
1627006460000|2021-07-23 02:14:20|453.09|447.69|453.1|447.7|453.11|447.71|453.08|447.68|5
1627006470000|2021-07-23 02:14:30|453.09|447.69|452.99|447.59|453.09|447.69|452.99|447.59|5
1627006490000|2021-07-23 02:14:50|452.94|447.54|452.97|447.57|452.97|447.57|452.91|447.51|4
1627006500000|2021-07-23 02:15:00|453.01|447.61|452.85|447.45|453.27|447.87|452.85|447.45|17
1627006510000|2021-07-23 02:15:10|452.86|447.46|452.24|446.84|452.86|447.46|452.24|446.84|19
1627006520000|2021-07-23 02:15:20|452.19|446.79|452.19|446.79|452.19|446.79|452.19|446.79|1
1627006530000|2021-07-23 02:15:30|452.1|446.7|451.94|446.54|452.1|446.7|451.94|446.54|9
1627006540000|2021-07-23 02:15:40|451.92|446.52|451.91|446.51|451.94|446.54|451.91|446.51|5
1627006550000|2021-07-23 02:15:50|451.89|446.49|451.82|446.42|451.89|446.49|451.51|446.11|16
1627006560000|2021-07-23 02:16:00|451.83|446.43|451.81|446.41|451.84|446.44|451.79|446.39|8
1627006570000|2021-07-23 02:16:10|451.8|446.4|451.54|446.14|451.8|446.4|451.54|446.14|3
1627006580000|2021-07-23 02:16:20|451.44|446.04|451.39|445.99|451.44|446.04|451.39|445.99|4
1627006590000|2021-07-23 02:16:30|451.41|446.01|451.42|446.02|451.42|446.02|451.41|446.01|2
1627006600000|2021-07-23 02:16:40|451.44|446.04|451.27|445.87|451.44|446.04|451.27|445.87|12
1627006610000|2021-07-23 02:16:50|451.22|445.82|451.02|445.62|451.22|445.82|451.01|445.61|14
1627006710000|2021-07-23 02:18:30|450.61|445.21|450.39|444.99|450.62|445.22|450.39|444.99|3
1627007030000|2021-07-23 02:23:50|450.38|444.98|449.5|444.1|450.38|444.98|449.5|444.1|6
1627007040000|2021-07-23 02:24:00|449.51|444.11|449.52|444.12|449.56|444.16|449.49|444.09|7
1627007050000|2021-07-23 02:24:10|449.53|444.13|449.74|444.34|449.74|444.34|449.53|444.13|6
1627007060000|2021-07-23 02:24:20|449.83|444.43|449.83|444.43|449.83|444.43|449.83|444.43|1
1627007070000|2021-07-23 02:24:30|449.92|444.52|449.84|444.44|449.92|444.52|449.84|444.44|3
1627007080000|2021-07-23 02:24:40|449.82|444.42|449.88|444.48|449.9|444.5|449.81|444.41|14
1627007090000|2021-07-23 02:24:50|449.85|444.45|449.85|444.45|449.85|444.45|449.85|444.45|1
1627007100000|2021-07-23 02:25:00|449.84|444.44|449.76|444.36|449.84|444.44|449.73|444.33|7
1627007110000|2021-07-23 02:25:10|449.75|444.35|449.74|444.34|449.75|444.35|449.74|444.34|2
1627007120000|2021-07-23 02:25:20|449.73|444.33|449.71|444.31|449.73|444.33|449.71|444.31|3
1627007130000|2021-07-23 02:25:30|449.72|444.32|449.53|444.13|449.72|444.32|449.53|444.13|8
1627007150000|2021-07-23 02:25:50|449.46|444.06|449.37|443.97|449.46|444.06|449.37|443.97|3
1627007160000|2021-07-23 02:26:00|449.22|443.82|449.22|443.82|449.22|443.82|449.16|443.76|5
1627007190000|2021-07-23 02:26:30|449.25|443.85|449.25|443.85|449.25|443.85|449.25|443.85|1
1627007200000|2021-07-23 02:26:40|449.26|443.86|449.26|443.86|449.26|443.86|449.26|443.86|1
1627007210000|2021-07-23 02:26:50|449.25|443.85|449.21|443.81|449.25|443.85|449.12|443.72|7
1627007220000|2021-07-23 02:27:00|449.27|443.87|449.27|443.87|449.27|443.87|449.27|443.87|1
1627007230000|2021-07-23 02:27:10|449.24|443.84|449.24|443.84|449.24|443.84|449.15|443.75|7
1627007240000|2021-07-23 02:27:20|449.3|443.9|449.36|443.96|449.36|443.96|449.3|443.9|5
1627007280000|2021-07-23 02:28:00|449.44|444.04|449.45|444.05|449.54|444.14|449.43|444.03|11
1627007290000|2021-07-23 02:28:10|449.43|444.03|449.46|444.06|449.46|444.06|449.4|444|5
1627007300000|2021-07-23 02:28:20|449.49|444.09|449.47|444.07|449.49|444.09|449.47|444.07|3
1627007310000|2021-07-23 02:28:30|449.48|444.08|449.49|444.09|449.49|444.09|449.48|444.08|2
1627007320000|2021-07-23 02:28:40|449.52|444.12|449.39|443.99|449.53|444.13|449.39|443.99|5
1627007330000|2021-07-23 02:28:50|449.35|443.95|449.32|443.92|449.35|443.95|449.31|443.91|7
1627007340000|2021-07-23 02:29:00|449.33|443.93|449.33|443.93|449.33|443.93|449.32|443.92|3
1627007350000|2021-07-23 02:29:10|449.32|443.92|449.34|443.94|449.34|443.94|449.32|443.92|5
1627007360000|2021-07-23 02:29:20|449.32|443.92|449.37|443.97|449.39|443.99|449.32|443.92|8
1627007370000|2021-07-23 02:29:30|449.38|443.98|449.35|443.95|449.38|443.98|449.35|443.95|3
1627007380000|2021-07-23 02:29:40|449.34|443.94|449.34|443.94|449.34|443.94|449.34|443.94|1
1627007390000|2021-07-23 02:29:50|449.35|443.95|449.3|443.9|449.35|443.95|449.3|443.9|4
1627007400000|2021-07-23 02:30:00|449.29|443.89|449.27|443.87|449.29|443.89|449.27|443.87|3
1627007410000|2021-07-23 02:30:10|449.26|443.86|449.25|443.85|449.26|443.86|449.25|443.85|2
1627007420000|2021-07-23 02:30:20|449.26|443.86|449.26|443.86|449.27|443.87|449.25|443.85|7
1627007430000|2021-07-23 02:30:30|449.25|443.85|448.97|443.57|449.25|443.85|448.97|443.57|8
1627007440000|2021-07-23 02:30:40|448.98|443.58|448.98|443.58|448.98|443.58|448.98|443.58|1
1627007620000|2021-07-23 02:33:40|448.96|443.56|448.86|443.46|448.96|443.56|448.86|443.46|5
1627007630000|2021-07-23 02:33:50|448.8|443.4|448.66|443.26|448.8|443.4|448.66|443.26|9
1627007640000|2021-07-23 02:34:00|448.68|443.28|448.7|443.3|448.7|443.3|448.68|443.28|3
1627007650000|2021-07-23 02:34:10|448.69|443.29|448.59|443.19|448.69|443.29|448.59|443.19|7
1627007660000|2021-07-23 02:34:20|448.58|443.18|448.7|443.3|448.7|443.3|448.51|443.11|15
1627007670000|2021-07-23 02:34:30|448.69|443.29|448.74|443.34|448.74|443.34|448.69|443.29|9
1627007680000|2021-07-23 02:34:40|448.75|443.35|448.74|443.34|448.75|443.35|448.73|443.33|4
1627007690000|2021-07-23 02:34:50|448.73|443.33|448.56|443.16|448.73|443.33|448.56|443.16|9
1627007700000|2021-07-23 02:35:00|448.58|443.18|448.73|443.33|448.73|443.33|448.58|443.18|8
1627007710000|2021-07-23 02:35:10|448.74|443.34|448.75|443.35|448.75|443.35|448.74|443.34|2
1627007720000|2021-07-23 02:35:20|448.74|443.34|448.82|443.42|448.82|443.42|448.72|443.32|8
1627007950000|2021-07-23 02:39:10|449.42|444.02|450.04|444.64|450.07|444.67|449.42|444.02|7
1627007960000|2021-07-23 02:39:20|450.03|444.63|449.79|444.39|450.03|444.63|449.79|444.39|10
1627007970000|2021-07-23 02:39:30|449.77|444.37|449.87|444.47|449.87|444.47|449.74|444.34|8
1627007980000|2021-07-23 02:39:40|449.9|444.5|449.82|444.42|449.9|444.5|449.81|444.41|6
1627007990000|2021-07-23 02:39:50|449.8|444.4|449.8|444.4|449.8|444.4|449.8|444.4|1
1627008030000|2021-07-23 02:40:30|449.82|444.42|449.82|444.42|449.82|444.42|449.82|444.42|1
1627008070000|2021-07-23 02:41:10|449.65|444.25|449.66|444.26|449.68|444.28|449.65|444.25|4
1627008080000|2021-07-23 02:41:20|449.65|444.25|449.67|444.27|449.67|444.27|449.65|444.25|3
1627008100000|2021-07-23 02:41:40|449.66|444.26|449.16|443.76|449.66|444.26|449.15|443.75|12
1627008110000|2021-07-23 02:41:50|449.17|443.77|449.28|443.88|449.29|443.89|449.17|443.77|11
1627008120000|2021-07-23 02:42:00|449.26|443.86|449.25|443.85|449.31|443.91|449.25|443.85|16
1627008130000|2021-07-23 02:42:10|449.24|443.84|449.21|443.81|449.24|443.84|449.19|443.79|6
1627008140000|2021-07-23 02:42:20|449.19|443.79|449.17|443.77|449.23|443.83|449.17|443.77|8
1627008150000|2021-07-23 02:42:30|449.16|443.76|449.33|443.93|449.33|443.93|449.16|443.76|3
1627008160000|2021-07-23 02:42:40|449.32|443.92|449.33|443.93|449.33|443.93|449.28|443.88|6
1627008170000|2021-07-23 02:42:50|449.29|443.89|449.32|443.92|449.32|443.92|449.29|443.89|2
1627008180000|2021-07-23 02:43:00|449.28|443.88|449.25|443.85|449.28|443.88|449.21|443.81|5
1627008200000|2021-07-23 02:43:20|449.21|443.81|449.06|443.66|449.21|443.81|449.05|443.65|9
1627008210000|2021-07-23 02:43:30|449.05|443.65|449.05|443.65|449.05|443.65|449.05|443.65|1
1627008220000|2021-07-23 02:43:40|449.06|443.66|449.15|443.75|449.15|443.75|449.05|443.65|8
1627008230000|2021-07-23 02:43:50|449.14|443.74|449.27|443.87|449.27|443.87|449.12|443.72|6
1627008240000|2021-07-23 02:44:00|449.24|443.84|449.3|443.9|449.32|443.92|449.24|443.84|9
1627008250000|2021-07-23 02:44:10|449.31|443.91|449.31|443.91|449.31|443.91|449.3|443.9|9
1627008260000|2021-07-23 02:44:20|449.3|443.9|449.28|443.88|449.31|443.91|449.28|443.88|13
1627008270000|2021-07-23 02:44:30|449.29|443.89|449.51|444.11|449.52|444.12|449.28|443.88|9
1627008280000|2021-07-23 02:44:40|449.48|444.08|449.45|444.05|449.55|444.15|449.45|444.05|14
1627008290000|2021-07-23 02:44:50|449.44|444.04|449.4|444|449.44|444.04|449.39|443.99|7
1627008300000|2021-07-23 02:45:00|449.39|443.99|449.4|444|449.4|444|449.38|443.98|5
1627008310000|2021-07-23 02:45:10|449.38|443.98|449.38|443.98|449.38|443.98|449.35|443.95|4
1627008320000|2021-07-23 02:45:20|449.4|444|449.38|443.98|449.4|444|449.38|443.98|4
1627008340000|2021-07-23 02:45:40|449.37|443.97|449.3|443.9|449.37|443.97|449.3|443.9|4
1627008350000|2021-07-23 02:45:50|449.27|443.87|449.27|443.87|449.3|443.9|449.27|443.87|12
1627008360000|2021-07-23 02:46:00|449.26|443.86|449.11|443.71|449.3|443.9|449.1|443.7|10
1627008370000|2021-07-23 02:46:10|449.1|443.7|448.97|443.57|449.11|443.71|448.89|443.49|16
1627008380000|2021-07-23 02:46:20|448.95|443.55|448.94|443.54|448.97|443.57|448.91|443.51|14
1627008390000|2021-07-23 02:46:30|448.95|443.55|448.99|443.59|449.02|443.62|448.95|443.55|10
1627008400000|2021-07-23 02:46:40|448.96|443.56|448.87|443.47|448.98|443.58|448.87|443.47|9
1627008410000|2021-07-23 02:46:50|448.91|443.51|448.88|443.48|448.92|443.52|448.87|443.47|19
1627008420000|2021-07-23 02:47:00|448.89|443.49|448.73|443.33|448.89|443.49|448.73|443.33|23
1627008430000|2021-07-23 02:47:10|448.72|443.32|448.72|443.32|448.73|443.33|448.71|443.31|9
1627008440000|2021-07-23 02:47:20|448.73|443.33|448.83|443.43|448.83|443.43|448.72|443.32|12
1627008450000|2021-07-23 02:47:30|448.86|443.46|448.85|443.45|448.86|443.46|448.85|443.45|2
1627008460000|2021-07-23 02:47:40|448.86|443.46|448.74|443.34|448.86|443.46|448.72|443.32|12
1627008470000|2021-07-23 02:47:50|448.75|443.35|448.79|443.39|448.96|443.56|448.74|443.34|16
1627008480000|2021-07-23 02:48:00|448.75|443.35|448.69|443.29|448.75|443.35|448.68|443.28|17
1627008490000|2021-07-23 02:48:10|448.71|443.31|448.83|443.43|448.83|443.43|448.69|443.29|17
1627008500000|2021-07-23 02:48:20|448.84|443.44|448.82|443.42|448.86|443.46|448.81|443.41|18
1627008510000|2021-07-23 02:48:30|448.83|443.43|448.71|443.31|448.84|443.44|448.68|443.28|14
1627008520000|2021-07-23 02:48:40|448.72|443.32|448.79|443.39|448.8|443.4|448.71|443.31|12
1627008530000|2021-07-23 02:48:50|448.78|443.38|448.89|443.49|448.89|443.49|448.78|443.38|17
1627008540000|2021-07-23 02:49:00|448.85|443.45|449|443.6|449.04|443.64|448.85|443.45|20
1627008550000|2021-07-23 02:49:10|449.03|443.63|448.77|443.37|449.06|443.66|448.77|443.37|20
1627008560000|2021-07-23 02:49:20|448.74|443.34|448.81|443.41|448.89|443.49|448.74|443.34|9
1627008570000|2021-07-23 02:49:30|448.84|443.44|448.77|443.37|448.87|443.47|448.77|443.37|21
1627008580000|2021-07-23 02:49:40|448.76|443.36|448.81|443.41|448.87|443.47|448.76|443.36|13
1627008590000|2021-07-23 02:49:50|448.78|443.38|448.78|443.38|448.81|443.41|448.75|443.35|14
1627008600000|2021-07-23 02:50:00|448.69|443.29|448.74|443.34|448.74|443.34|448.68|443.28|3
1627008610000|2021-07-23 02:50:10|448.7|443.3|448.72|443.32|448.72|443.32|448.68|443.28|9
1627008620000|2021-07-23 02:50:20|448.74|443.34|448.8|443.4|448.8|443.4|448.74|443.34|5
1627008630000|2021-07-23 02:50:30|448.78|443.38|449.04|443.64|449.04|443.64|448.78|443.38|11
1627008640000|2021-07-23 02:50:40|449.05|443.65|449.07|443.67|449.07|443.67|449.05|443.65|2
1627008660000|2021-07-23 02:51:00|449.08|443.68|449.12|443.72|449.12|443.72|449.08|443.68|2
1627008670000|2021-07-23 02:51:10|449.08|443.68|449.06|443.66|449.1|443.7|449.06|443.66|7
1627008680000|2021-07-23 02:51:20|449.04|443.64|448.94|443.54|449.04|443.64|448.94|443.54|4
1627008700000|2021-07-23 02:51:40|448.93|443.53|448.92|443.52|448.94|443.54|448.92|443.52|6
1627008710000|2021-07-23 02:51:50|448.93|443.53|448.92|443.52|448.96|443.56|448.92|443.52|5
1627008720000|2021-07-23 02:52:00|449.03|443.63|449.1|443.7|449.15|443.75|449.03|443.63|16
1627008730000|2021-07-23 02:52:10|449.05|443.65|449.1|443.7|449.12|443.72|448.97|443.57|12
1627008740000|2021-07-23 02:52:20|449.09|443.69|449.11|443.71|449.11|443.71|448.87|443.47|16
1627008750000|2021-07-23 02:52:30|449.1|443.7|449.14|443.74|449.14|443.74|449.1|443.7|6
1627008760000|2021-07-23 02:52:40|449.13|443.73|449.11|443.71|449.13|443.73|449.07|443.67|14
1627008770000|2021-07-23 02:52:50|449.1|443.7|449.03|443.63|449.12|443.72|449|443.6|12
1627008780000|2021-07-23 02:53:00|449.02|443.62|448.88|443.48|449.02|443.62|448.85|443.45|18
1627008790000|2021-07-23 02:53:10|448.86|443.46|448.89|443.49|448.94|443.54|448.86|443.46|7
1627008800000|2021-07-23 02:53:20|448.88|443.48|448.88|443.48|448.9|443.5|448.88|443.48|4
1627008810000|2021-07-23 02:53:30|448.87|443.47|448.86|443.46|448.87|443.47|448.86|443.46|4
1627008820000|2021-07-23 02:53:40|448.85|443.45|448.86|443.46|448.88|443.48|448.84|443.44|14
1627008830000|2021-07-23 02:53:50|448.87|443.47|448.85|443.45|448.9|443.5|448.85|443.45|18
1627008840000|2021-07-23 02:54:00|448.86|443.46|449.04|443.64|449.04|443.64|448.85|443.45|16
1627008850000|2021-07-23 02:54:10|449.08|443.68|449.01|443.61|449.19|443.79|449.01|443.61|11
1627008860000|2021-07-23 02:54:20|449|443.6|449.01|443.61|449.01|443.61|448.98|443.58|3
1627008870000|2021-07-23 02:54:30|449|443.6|449|443.6|449.04|443.64|448.96|443.56|11
1627008880000|2021-07-23 02:54:40|448.99|443.59|449.02|443.62|449.03|443.63|448.99|443.59|9
1627008890000|2021-07-23 02:54:50|449.01|443.61|448.97|443.57|449.02|443.62|448.97|443.57|7
1627008900000|2021-07-23 02:55:00|448.98|443.58|449.01|443.61|449.01|443.61|448.98|443.58|3
1627008910000|2021-07-23 02:55:10|449.03|443.63|449.11|443.71|449.11|443.71|449.03|443.63|7
1627008920000|2021-07-23 02:55:20|449.1|443.7|449.09|443.69|449.1|443.7|449.09|443.69|6
1627008930000|2021-07-23 02:55:30|449.1|443.7|449.16|443.76|449.16|443.76|449.1|443.7|6
1627008940000|2021-07-23 02:55:40|449.17|443.77|449.2|443.8|449.2|443.8|449.17|443.77|4
1627008950000|2021-07-23 02:55:50|449.25|443.85|449.6|444.2|449.6|444.2|449.25|443.85|7
1627008960000|2021-07-23 02:56:00|449.59|444.19|449.59|444.19|449.59|444.19|449.59|444.19|1
1627008970000|2021-07-23 02:56:10|449.6|444.2|449.61|444.21|449.61|444.21|449.6|444.2|2
1627008990000|2021-07-23 02:56:30|449.59|444.19|449.4|444|449.59|444.19|449.39|443.99|13
1627009000000|2021-07-23 02:56:40|449.39|443.99|449.48|444.08|449.48|444.08|449.39|443.99|9
1627009020000|2021-07-23 02:57:00|449.44|444.04|449.44|444.04|449.44|444.04|449.41|444.01|7
1627009030000|2021-07-23 02:57:10|449.45|444.05|449.48|444.08|449.48|444.08|449.45|444.05|2
1627009040000|2021-07-23 02:57:20|449.5|444.1|449.53|444.13|449.53|444.13|449.5|444.1|3
1627009060000|2021-07-23 02:57:40|449.51|444.11|449.48|444.08|449.51|444.11|449.48|444.08|4
1627009070000|2021-07-23 02:57:50|449.46|444.06|449.5|444.1|449.5|444.1|449.46|444.06|6
1627009080000|2021-07-23 02:58:00|449.49|444.09|449.49|444.09|449.5|444.1|449.46|444.06|14
1627009090000|2021-07-23 02:58:10|449.48|444.08|449.48|444.08|449.5|444.1|449.47|444.07|8
1627009100000|2021-07-23 02:58:20|449.46|444.06|449.44|444.04|449.46|444.06|449.43|444.03|16
1627009110000|2021-07-23 02:58:30|449.45|444.05|449.41|444.01|449.45|444.05|449.41|444.01|4
1627009140000|2021-07-23 02:59:00|449.42|444.02|449.43|444.03|449.43|444.03|449.42|444.02|2
1627009160000|2021-07-23 02:59:20|449.44|444.04|449.44|444.04|449.44|444.04|449.44|444.04|1
1627009170000|2021-07-23 02:59:30|449.45|444.05|449.46|444.06|449.46|444.06|449.45|444.05|2
1627009180000|2021-07-23 02:59:40|449.47|444.07|449.51|444.11|449.51|444.11|449.47|444.07|3
1627009200000|2021-07-23 03:00:00|449.59|444.19|449.76|444.36|449.84|444.44|449.59|444.19|9
1627009210000|2021-07-23 03:00:10|449.77|444.37|450|444.6|450|444.6|449.77|444.37|9
1627009220000|2021-07-23 03:00:20|450.05|444.65|449.95|444.55|450.1|444.7|449.94|444.54|15
1627009230000|2021-07-23 03:00:30|449.96|444.56|450.01|444.61|450.01|444.61|449.94|444.54|4
1627009240000|2021-07-23 03:00:40|449.88|444.48|449.88|444.48|449.91|444.51|449.85|444.45|6
1627009250000|2021-07-23 03:00:50|449.9|444.5|449.9|444.5|449.9|444.5|449.9|444.5|1
1627009260000|2021-07-23 03:01:00|449.86|444.46|449.77|444.37|449.86|444.46|449.74|444.34|5
1627009270000|2021-07-23 03:01:10|449.76|444.36|449.76|444.36|449.77|444.37|449.76|444.36|3
1627009280000|2021-07-23 03:01:20|449.74|444.34|449.32|443.92|449.74|444.34|449.32|443.92|18
1627009290000|2021-07-23 03:01:30|449.34|443.94|449.36|443.96|449.39|443.99|449.32|443.92|8
1627009300000|2021-07-23 03:01:40|449.39|443.99|449.39|443.99|449.39|443.99|449.39|443.99|1
1627009310000|2021-07-23 03:01:50|449.4|444|449.42|444.02|449.42|444.02|449.4|444|3
1627009320000|2021-07-23 03:02:00|449.43|444.03|449.43|444.03|449.43|444.03|449.41|444.01|8
1627009330000|2021-07-23 03:02:10|449.37|443.97|449.37|443.97|449.37|443.97|449.37|443.97|1
1627009340000|2021-07-23 03:02:20|449.3|443.9|449.25|443.85|449.31|443.91|449.25|443.85|10
1627009350000|2021-07-23 03:02:30|449.26|443.86|449.32|443.92|449.32|443.92|449.25|443.85|16
1627009360000|2021-07-23 03:02:40|449.4|444|449.36|443.96|449.4|444|449.36|443.96|3
1627009370000|2021-07-23 03:02:50|449.37|443.97|449.35|443.95|449.37|443.97|449.35|443.95|3
1627009380000|2021-07-23 03:03:00|449.34|443.94|449.23|443.83|449.38|443.98|449.22|443.82|14
1627009390000|2021-07-23 03:03:10|449.2|443.8|449.22|443.82|449.23|443.83|449.2|443.8|3
1627009400000|2021-07-23 03:03:20|449.24|443.84|449.08|443.68|449.24|443.84|449.03|443.63|11
1627009410000|2021-07-23 03:03:30|449.05|443.65|449.06|443.66|449.08|443.68|449.05|443.65|6
1627009420000|2021-07-23 03:03:40|449.05|443.65|449.05|443.65|449.05|443.65|449.05|443.65|1
1627009430000|2021-07-23 03:03:50|449.04|443.64|449.03|443.63|449.05|443.65|449.03|443.63|6
1627009440000|2021-07-23 03:04:00|449.02|443.62|449.05|443.65|449.06|443.66|449.02|443.62|15
1627009450000|2021-07-23 03:04:10|449.06|443.66|449.04|443.64|449.21|443.81|449.04|443.64|19
1627009460000|2021-07-23 03:04:20|449.06|443.66|449.14|443.74|449.16|443.76|449.06|443.66|10
1627009470000|2021-07-23 03:04:30|449.16|443.76|449.17|443.77|449.18|443.78|449.14|443.74|13
1627009480000|2021-07-23 03:04:40|449.06|443.66|449.16|443.76|449.18|443.78|449.05|443.65|13
1627009490000|2021-07-23 03:04:50|449.14|443.74|449.07|443.67|449.15|443.75|449.07|443.67|10
1627009500000|2021-07-23 03:05:00|449.09|443.69|449.13|443.73|449.13|443.73|449.09|443.69|9
1627009510000|2021-07-23 03:05:10|449.14|443.74|449.08|443.68|449.14|443.74|449.02|443.62|6
1627009520000|2021-07-23 03:05:20|449.05|443.65|449.06|443.66|449.07|443.67|449.03|443.63|10
1627009530000|2021-07-23 03:05:30|449.05|443.65|449.03|443.63|449.05|443.65|449.03|443.63|2
1627009540000|2021-07-23 03:05:40|449|443.6|448.96|443.56|449|443.6|448.94|443.54|8
1627009550000|2021-07-23 03:05:50|448.94|443.54|448.93|443.53|448.94|443.54|448.86|443.46|17
1627009560000|2021-07-23 03:06:00|448.92|443.52|448.92|443.52|448.94|443.54|448.88|443.48|12
1627009570000|2021-07-23 03:06:10|448.93|443.53|448.89|443.49|448.93|443.53|448.86|443.46|14
1627009580000|2021-07-23 03:06:20|448.9|443.5|448.96|443.56|448.96|443.56|448.86|443.46|13
1627009590000|2021-07-23 03:06:30|448.94|443.54|448.92|443.52|448.94|443.54|448.91|443.51|5
1627009600000|2021-07-23 03:06:40|448.89|443.49|448.9|443.5|448.9|443.5|448.88|443.48|4
1627009610000|2021-07-23 03:06:50|448.89|443.49|448.9|443.5|448.9|443.5|448.89|443.49|2
1627009620000|2021-07-23 03:07:00|448.94|443.54|448.94|443.54|448.97|443.57|448.91|443.51|11
1627009630000|2021-07-23 03:07:10|448.96|443.56|448.86|443.46|448.96|443.56|448.77|443.37|20
1627009640000|2021-07-23 03:07:20|448.84|443.44|448.9|443.5|448.94|443.54|448.84|443.44|13
1627009650000|2021-07-23 03:07:30|448.91|443.51|448.89|443.49|448.94|443.54|448.89|443.49|8
1627009660000|2021-07-23 03:07:40|448.9|443.5|448.89|443.49|448.9|443.5|448.89|443.49|2
1627009670000|2021-07-23 03:07:50|448.86|443.46|448.85|443.45|448.86|443.46|448.84|443.44|11
1627009680000|2021-07-23 03:08:00|448.86|443.46|448.91|443.51|448.96|443.56|448.85|443.45|12
1627009690000|2021-07-23 03:08:10|448.87|443.47|448.87|443.47|448.88|443.48|448.85|443.45|12
1627009700000|2021-07-23 03:08:20|448.86|443.46|448.86|443.46|448.88|443.48|448.84|443.44|9
1627009710000|2021-07-23 03:08:30|448.84|443.44|448.86|443.46|448.86|443.46|448.84|443.44|11
1627009720000|2021-07-23 03:08:40|448.84|443.44|448.87|443.47|448.87|443.47|448.84|443.44|9
1627009730000|2021-07-23 03:08:50|448.86|443.46|449.41|444.01|449.41|444.01|448.84|443.44|14
1627009740000|2021-07-23 03:09:00|449.42|444.02|449.2|443.8|449.43|444.03|449.2|443.8|9
1627009750000|2021-07-23 03:09:10|449.18|443.78|449.23|443.83|449.23|443.83|449.18|443.78|5
1627009760000|2021-07-23 03:09:20|449.16|443.76|449.08|443.68|449.16|443.76|449.02|443.62|10
1627009770000|2021-07-23 03:09:30|449.07|443.67|449.07|443.67|449.08|443.68|449.07|443.67|5
1627009780000|2021-07-23 03:09:40|449.01|443.61|449.01|443.61|449.01|443.61|449.01|443.61|1
1627009800000|2021-07-23 03:10:00|449.07|443.67|449.04|443.64|449.07|443.67|449.04|443.64|4
1627009810000|2021-07-23 03:10:10|449.05|443.65|449.05|443.65|449.05|443.65|449.05|443.65|1
1627009820000|2021-07-23 03:10:20|449.04|443.64|449.03|443.63|449.04|443.64|449.03|443.63|2
1627009830000|2021-07-23 03:10:30|449.04|443.64|449.13|443.73|449.14|443.74|449.03|443.63|11
1627009840000|2021-07-23 03:10:40|449.08|443.68|449.1|443.7|449.1|443.7|449.08|443.68|3
1627009860000|2021-07-23 03:11:00|449.09|443.69|449.06|443.66|449.1|443.7|449.06|443.66|6
1627009870000|2021-07-23 03:11:10|449.05|443.65|449|443.6|449.06|443.66|449|443.6|6
1627009880000|2021-07-23 03:11:20|449.04|443.64|449.03|443.63|449.04|443.64|449.02|443.62|7
1627009890000|2021-07-23 03:11:30|449.02|443.62|448.99|443.59|449.02|443.62|448.98|443.58|10
1627009900000|2021-07-23 03:11:40|448.98|443.58|448.98|443.58|448.99|443.59|448.98|443.58|7
1627009910000|2021-07-23 03:11:50|448.99|443.59|448.85|443.45|448.99|443.59|448.84|443.44|14
1627009920000|2021-07-23 03:12:00|448.84|443.44|448.75|443.35|448.84|443.44|448.74|443.34|10
1627009930000|2021-07-23 03:12:10|448.82|443.42|448.82|443.42|448.85|443.45|448.69|443.29|18
1627009940000|2021-07-23 03:12:20|448.83|443.43|448.82|443.42|448.86|443.46|448.82|443.42|8
1627009950000|2021-07-23 03:12:30|448.78|443.38|448.6|443.2|448.79|443.39|448.6|443.2|9
1627009960000|2021-07-23 03:12:40|448.61|443.21|448.67|443.27|448.68|443.28|448.61|443.21|13
1627009970000|2021-07-23 03:12:50|448.65|443.25|448.6|443.2|448.65|443.25|448.59|443.19|9
1627009980000|2021-07-23 03:13:00|448.59|443.19|448.59|443.19|448.61|443.21|448.58|443.18|11
1627009990000|2021-07-23 03:13:10|448.58|443.18|448.57|443.17|448.6|443.2|448.56|443.16|9
1627010000000|2021-07-23 03:13:20|448.61|443.21|448.77|443.37|448.84|443.44|448.59|443.19|23
1627010010000|2021-07-23 03:13:30|448.75|443.35|448.74|443.34|448.76|443.36|448.74|443.34|8
1627010020000|2021-07-23 03:13:40|448.76|443.36|448.73|443.33|448.76|443.36|448.73|443.33|2
1627010030000|2021-07-23 03:13:50|448.74|443.34|448.82|443.42|448.82|443.42|448.7|443.3|11
1627010040000|2021-07-23 03:14:00|448.83|443.43|448.83|443.43|448.84|443.44|448.83|443.43|3
1627010050000|2021-07-23 03:14:10|448.81|443.41|448.81|443.41|448.82|443.42|448.81|443.41|3
1627010060000|2021-07-23 03:14:20|448.82|443.42|448.67|443.27|448.82|443.42|448.67|443.27|11
1627010070000|2021-07-23 03:14:30|448.66|443.26|448.84|443.44|448.84|443.44|448.66|443.26|14
1627010080000|2021-07-23 03:14:40|448.83|443.43|448.77|443.37|448.83|443.43|448.77|443.37|11
1627010090000|2021-07-23 03:14:50|448.8|443.4|448.74|443.34|448.8|443.4|448.74|443.34|9
1627010100000|2021-07-23 03:15:00|448.75|443.35|448.93|443.53|448.96|443.56|448.75|443.35|12
1627010110000|2021-07-23 03:15:10|448.91|443.51|448.98|443.58|448.98|443.58|448.91|443.51|6
1627010120000|2021-07-23 03:15:20|448.99|443.59|449|443.6|449|443.6|448.94|443.54|6
1627010130000|2021-07-23 03:15:30|449.02|443.62|449.05|443.65|449.05|443.65|449.02|443.62|9
1627010140000|2021-07-23 03:15:40|449.1|443.7|449.14|443.74|449.14|443.74|449.09|443.69|10
1627010150000|2021-07-23 03:15:50|449.11|443.71|448.98|443.58|449.11|443.71|448.95|443.55|9
1627010160000|2021-07-23 03:16:00|448.99|443.59|449.04|443.64|449.04|443.64|448.99|443.59|4
1627010170000|2021-07-23 03:16:10|449.02|443.62|449.09|443.69|449.17|443.77|449.02|443.62|14
1627010180000|2021-07-23 03:16:20|449.13|443.73|449.13|443.73|449.16|443.76|449.12|443.72|8
1627010190000|2021-07-23 03:16:30|449.14|443.74|449.22|443.82|449.22|443.82|449.14|443.74|9
1627010200000|2021-07-23 03:16:40|449.17|443.77|449.19|443.79|449.23|443.83|449.16|443.76|10
1627010210000|2021-07-23 03:16:50|449.2|443.8|449.19|443.79|449.21|443.81|449.19|443.79|3
1627010220000|2021-07-23 03:17:00|449.21|443.81|449.43|444.03|449.43|444.03|449.21|443.81|4
1627010230000|2021-07-23 03:17:10|449.44|444.04|449.21|443.81|449.44|444.04|449.21|443.81|18
1627010240000|2021-07-23 03:17:20|449.23|443.83|449.03|443.63|449.24|443.84|449.03|443.63|21
1627010250000|2021-07-23 03:17:30|449.04|443.64|449.02|443.62|449.06|443.66|449.02|443.62|9
1627010260000|2021-07-23 03:17:40|449.03|443.63|449|443.6|449.03|443.63|449|443.6|9
1627010270000|2021-07-23 03:17:50|449.01|443.61|449.01|443.61|449.02|443.62|449|443.6|9
1627010290000|2021-07-23 03:18:10|449|443.6|448.78|443.38|449|443.6|448.78|443.38|12
1627010300000|2021-07-23 03:18:20|448.77|443.37|448.78|443.38|448.79|443.39|448.72|443.32|15
1627010310000|2021-07-23 03:18:30|448.77|443.37|448.56|443.16|448.77|443.37|448.56|443.16|8
1627010320000|2021-07-23 03:18:40|448.58|443.18|448.57|443.17|448.58|443.18|448.48|443.08|8
1627010330000|2021-07-23 03:18:50|448.56|443.16|448.54|443.14|448.56|443.16|448.53|443.13|8
1627010340000|2021-07-23 03:19:00|448.53|443.13|448.45|443.05|448.53|443.13|448.39|442.99|9
1627010350000|2021-07-23 03:19:10|448.46|443.06|448.41|443.01|448.46|443.06|448.39|442.99|10
1627010360000|2021-07-23 03:19:20|448.4|443|448.37|442.97|448.43|443.03|448.37|442.97|11
1627010370000|2021-07-23 03:19:30|448.36|442.96|448.36|442.96|448.37|442.97|448.36|442.96|3
1627010380000|2021-07-23 03:19:40|448.37|442.97|448.7|443.3|448.72|443.32|448.37|442.97|13
1627010390000|2021-07-23 03:19:50|448.68|443.28|448.62|443.22|448.7|443.3|448.59|443.19|12
1627010400000|2021-07-23 03:20:00|448.63|443.23|448.59|443.19|448.63|443.23|448.58|443.18|5
1627010410000|2021-07-23 03:20:10|448.62|443.22|448.57|443.17|448.62|443.22|448.55|443.15|12
1627010420000|2021-07-23 03:20:20|448.56|443.16|448.47|443.07|448.56|443.16|448.42|443.02|8
1627010430000|2021-07-23 03:20:30|448.45|443.05|448.44|443.04|448.45|443.05|448.42|443.02|3
1627010450000|2021-07-23 03:20:50|448.45|443.05|448.24|442.84|448.45|443.05|448.24|442.84|8
1627010460000|2021-07-23 03:21:00|448.25|442.85|448.26|442.86|448.28|442.88|448.25|442.85|3
1627010470000|2021-07-23 03:21:10|448.25|442.85|448.4|443|448.41|443.01|448.2|442.8|14
1627010480000|2021-07-23 03:21:20|448.41|443.01|448.44|443.04|448.44|443.04|448.4|443|5
1627010500000|2021-07-23 03:21:40|448.41|443.01|448.44|443.04|448.44|443.04|448.41|443.01|2
1627010510000|2021-07-23 03:21:50|448.43|443.03|448.43|443.03|448.44|443.04|448.43|443.03|3
1627010520000|2021-07-23 03:22:00|448.42|443.02|448.27|442.87|448.42|443.02|448.27|442.87|9
1627010530000|2021-07-23 03:22:10|448.28|442.88|448.24|442.84|448.28|442.88|448.23|442.83|9
1627010540000|2021-07-23 03:22:20|448.25|442.85|448.23|442.83|448.25|442.85|448.23|442.83|8
1627010550000|2021-07-23 03:22:30|448.25|442.85|448.24|442.84|448.26|442.86|448.23|442.83|14
1627010560000|2021-07-23 03:22:40|448.25|442.85|448.26|442.86|448.26|442.86|448.23|442.83|22
1627010570000|2021-07-23 03:22:50|448.24|442.84|448.12|442.72|448.26|442.86|448.12|442.72|13
1627010580000|2021-07-23 03:23:00|448.13|442.73|448.06|442.66|448.13|442.73|448.03|442.63|10
1627010590000|2021-07-23 03:23:10|448.07|442.67|448.1|442.7|448.16|442.76|448.07|442.67|17
1627010600000|2021-07-23 03:23:20|448.13|442.73|448.14|442.74|448.14|442.74|448.09|442.69|8
1627010610000|2021-07-23 03:23:30|448.15|442.75|448.08|442.68|448.15|442.75|448.07|442.67|5
1627010620000|2021-07-23 03:23:40|448.09|442.69|448.04|442.64|448.09|442.69|448.03|442.63|13
1627010630000|2021-07-23 03:23:50|448.05|442.65|448.05|442.65|448.05|442.65|448.05|442.65|1
1627010640000|2021-07-23 03:24:00|448.04|442.64|448.16|442.76|448.25|442.85|448.04|442.64|11
1627010650000|2021-07-23 03:24:10|448.13|442.73|448.1|442.7|448.14|442.74|448.09|442.69|7
1627010660000|2021-07-23 03:24:20|448.12|442.72|448.22|442.82|448.23|442.83|448.11|442.71|15
1627010670000|2021-07-23 03:24:30|448.21|442.81|448.1|442.7|448.21|442.81|448.09|442.69|10
1627010680000|2021-07-23 03:24:40|448.11|442.71|448.36|442.96|448.36|442.96|448.11|442.71|10
1627010690000|2021-07-23 03:24:50|448.35|442.95|448.41|443.01|448.45|443.05|448.35|442.95|7
1627010700000|2021-07-23 03:25:00|448.35|442.95|448.47|443.07|448.47|443.07|448.35|442.95|9
1627010720000|2021-07-23 03:25:20|448.44|443.04|448.37|442.97|448.44|443.04|448.34|442.94|7
1627010730000|2021-07-23 03:25:30|448.36|442.96|448.28|442.88|448.36|442.96|448.25|442.85|13
1627010740000|2021-07-23 03:25:40|448.3|442.9|448.33|442.93|448.34|442.94|448.3|442.9|3
1627010750000|2021-07-23 03:25:50|448.28|442.88|448.24|442.84|448.28|442.88|448.22|442.82|13
1627010760000|2021-07-23 03:26:00|448.12|442.72|448.12|442.72|448.12|442.72|448.12|442.72|1
1627010770000|2021-07-23 03:26:10|448.14|442.74|448.01|442.61|448.14|442.74|447.98|442.58|20
1627010780000|2021-07-23 03:26:20|448|442.6|448.07|442.67|448.27|442.87|448|442.6|24
1627010790000|2021-07-23 03:26:30|448.06|442.66|448.09|442.69|448.17|442.77|448.04|442.64|17
1627010800000|2021-07-23 03:26:40|448.07|442.67|448.12|442.72|448.17|442.77|448.06|442.66|16
1627010810000|2021-07-23 03:26:50|448.1|442.7|448.14|442.74|448.14|442.74|448.1|442.7|4
1627010820000|2021-07-23 03:27:00|448.15|442.75|448.23|442.83|448.23|442.83|448.15|442.75|7
1627010830000|2021-07-23 03:27:10|448.25|442.85|448.23|442.83|448.25|442.85|448.23|442.83|8
1627010840000|2021-07-23 03:27:20|448.19|442.79|448.23|442.83|448.25|442.85|448.17|442.77|15
1627010850000|2021-07-23 03:27:30|448.25|442.85|448.23|442.83|448.25|442.85|448.23|442.83|2
1627010860000|2021-07-23 03:27:40|448.25|442.85|448.32|442.92|448.33|442.93|448.23|442.83|9
1627010870000|2021-07-23 03:27:50|448.3|442.9|448.3|442.9|448.32|442.92|448.3|442.9|3
1627010880000|2021-07-23 03:28:00|448.33|442.93|448.51|443.11|448.55|443.15|448.3|442.9|18
1627010890000|2021-07-23 03:28:10|448.52|443.12|448.54|443.14|448.55|443.15|448.52|443.12|6
1627010900000|2021-07-23 03:28:20|448.53|443.13|448.38|442.98|448.53|443.13|448.31|442.91|13
1627010910000|2021-07-23 03:28:30|448.39|442.99|448.49|443.09|448.52|443.12|448.39|442.99|13
1627010920000|2021-07-23 03:28:40|448.44|443.04|448.45|443.05|448.45|443.05|448.42|443.02|5
1627010930000|2021-07-23 03:28:50|448.41|443.01|448.44|443.04|448.5|443.1|448.41|443.01|7
1627010940000|2021-07-23 03:29:00|448.46|443.06|448.45|443.05|448.5|443.1|448.45|443.05|10
1627010950000|2021-07-23 03:29:10|448.46|443.06|448.42|443.02|448.57|443.17|448.41|443.01|18
1627010960000|2021-07-23 03:29:20|448.43|443.03|448.45|443.05|448.45|443.05|448.43|443.03|3
1627010970000|2021-07-23 03:29:30|448.46|443.06|448.51|443.11|448.51|443.11|448.46|443.06|6
1627010980000|2021-07-23 03:29:40|448.52|443.12|448.62|443.22|448.62|443.22|448.52|443.12|8
1627010990000|2021-07-23 03:29:50|448.61|443.21|448.58|443.18|448.62|443.22|448.56|443.16|14
1627011000000|2021-07-23 03:30:00|448.53|443.13|448.58|443.18|448.58|443.18|448.53|443.13|2
1627011010000|2021-07-23 03:30:10|448.57|443.17|448.58|443.18|448.58|443.18|448.57|443.17|6
1627011020000|2021-07-23 03:30:20|448.59|443.19|448.61|443.21|448.61|443.21|448.59|443.19|3
1627011030000|2021-07-23 03:30:30|448.62|443.22|448.69|443.29|448.69|443.29|448.62|443.22|5
1627011070000|2021-07-23 03:31:10|448.71|443.31|448.73|443.33|448.73|443.33|448.71|443.31|2
1627011080000|2021-07-23 03:31:20|448.74|443.34|448.92|443.52|448.92|443.52|448.74|443.34|4
1627011090000|2021-07-23 03:31:30|448.93|443.53|448.93|443.53|448.93|443.53|448.93|443.53|1
1627011100000|2021-07-23 03:31:40|448.87|443.47|448.92|443.52|448.92|443.52|448.87|443.47|2
1627011110000|2021-07-23 03:31:50|448.93|443.53|448.93|443.53|448.93|443.53|448.93|443.53|1
1627011120000|2021-07-23 03:32:00|448.92|443.52|448.91|443.51|448.92|443.52|448.86|443.46|5
1627011130000|2021-07-23 03:32:10|448.9|443.5|448.68|443.28|448.9|443.5|448.64|443.24|11
1627011140000|2021-07-23 03:32:20|448.67|443.27|448.67|443.27|448.67|443.27|448.67|443.27|1
1627011160000|2021-07-23 03:32:40|448.7|443.3|448.74|443.34|448.75|443.35|448.69|443.29|8
1627011170000|2021-07-23 03:32:50|448.75|443.35|448.74|443.34|448.75|443.35|448.73|443.33|10
1627011180000|2021-07-23 03:33:00|448.7|443.3|448.72|443.32|448.72|443.32|448.7|443.3|5
1627011190000|2021-07-23 03:33:10|448.73|443.33|448.73|443.33|448.73|443.33|448.73|443.33|1
1627011200000|2021-07-23 03:33:20|448.74|443.34|448.74|443.34|448.79|443.39|448.73|443.33|5
1627011210000|2021-07-23 03:33:30|448.73|443.33|448.74|443.34|448.74|443.34|448.73|443.33|2
1627011220000|2021-07-23 03:33:40|448.75|443.35|448.83|443.43|448.83|443.43|448.75|443.35|6
1627011230000|2021-07-23 03:33:50|448.84|443.44|448.84|443.44|448.84|443.44|448.79|443.39|5
1627011240000|2021-07-23 03:34:00|448.86|443.46|448.88|443.48|448.88|443.48|448.85|443.45|5
1627011250000|2021-07-23 03:34:10|448.89|443.49|448.72|443.32|448.89|443.49|448.72|443.32|13
1627011260000|2021-07-23 03:34:20|448.71|443.31|448.67|443.27|448.73|443.33|448.58|443.18|10
1627011270000|2021-07-23 03:34:30|448.62|443.22|448.65|443.25|448.65|443.25|448.52|443.12|15
1627011280000|2021-07-23 03:34:40|448.66|443.26|448.66|443.26|448.66|443.26|448.66|443.26|1
1627011290000|2021-07-23 03:34:50|448.7|443.3|448.74|443.34|448.74|443.34|448.64|443.24|11
1627011300000|2021-07-23 03:35:00|448.76|443.36|448.8|443.4|448.81|443.41|448.73|443.33|9
1627011310000|2021-07-23 03:35:10|448.78|443.38|448.76|443.36|448.78|443.38|448.68|443.28|7
1627011320000|2021-07-23 03:35:20|448.75|443.35|448.75|443.35|448.75|443.35|448.75|443.35|1
1627011330000|2021-07-23 03:35:30|448.76|443.36|448.76|443.36|448.76|443.36|448.75|443.35|9
1627011340000|2021-07-23 03:35:40|448.73|443.33|448.55|443.15|448.73|443.33|448.55|443.15|9
1627011350000|2021-07-23 03:35:50|448.54|443.14|448.59|443.19|448.59|443.19|448.52|443.12|11
1627011360000|2021-07-23 03:36:00|448.6|443.2|448.48|443.08|448.67|443.27|448.47|443.07|17
1627011370000|2021-07-23 03:36:10|448.5|443.1|448.48|443.08|448.52|443.12|448.43|443.03|13
1627011380000|2021-07-23 03:36:20|448.47|443.07|448.42|443.02|448.47|443.07|448.4|443|13
1627011390000|2021-07-23 03:36:30|448.37|442.97|448.36|442.96|448.38|442.98|448.36|442.96|6
1627011400000|2021-07-23 03:36:40|448.35|442.95|448.36|442.96|448.38|442.98|448.35|442.95|5
1627011410000|2021-07-23 03:36:50|448.35|442.95|448.34|442.94|448.36|442.96|448.34|442.94|7
1627011420000|2021-07-23 03:37:00|448.33|442.93|448.29|442.89|448.33|442.93|448.27|442.87|4
1627011430000|2021-07-23 03:37:10|448.26|442.86|448.19|442.79|448.27|442.87|447.91|442.51|23
1627011440000|2021-07-23 03:37:20|448.17|442.77|447.96|442.56|448.18|442.78|447.95|442.55|20
1627011450000|2021-07-23 03:37:30|447.95|442.55|447.81|442.41|447.96|442.56|447.79|442.39|14
1627011460000|2021-07-23 03:37:40|447.8|442.4|447.9|442.5|447.9|442.5|447.8|442.4|3
1627011470000|2021-07-23 03:37:50|447.86|442.46|447.87|442.47|447.9|442.5|447.85|442.45|9
1627011480000|2021-07-23 03:38:00|447.86|442.46|447.81|442.41|447.94|442.54|447.81|442.41|14
1627011490000|2021-07-23 03:38:10|447.82|442.42|447.72|442.32|447.82|442.42|447.71|442.31|14
1627011500000|2021-07-23 03:38:20|447.73|442.33|447.76|442.36|447.76|442.36|447.72|442.32|9
1627011510000|2021-07-23 03:38:30|447.75|442.35|447.75|442.35|447.75|442.35|447.75|442.35|1
1627011520000|2021-07-23 03:38:40|447.79|442.39|447.79|442.39|447.79|442.39|447.79|442.39|1
1627011530000|2021-07-23 03:38:50|447.88|442.48|447.95|442.55|448.04|442.64|447.88|442.48|13
1627011540000|2021-07-23 03:39:00|447.94|442.54|447.64|442.24|447.95|442.55|447.6|442.2|24
1627011550000|2021-07-23 03:39:10|447.63|442.23|447.79|442.39|447.79|442.39|447.63|442.23|13
1627011560000|2021-07-23 03:39:20|447.77|442.37|447.68|442.28|447.77|442.37|447.68|442.28|4
1627011570000|2021-07-23 03:39:30|447.71|442.31|447.71|442.31|447.73|442.33|447.7|442.3|11
1627011580000|2021-07-23 03:39:40|447.74|442.34|447.72|442.32|447.75|442.35|447.72|442.32|3
1627011590000|2021-07-23 03:39:50|447.73|442.33|447.9|442.5|447.91|442.51|447.73|442.33|7
1627011600000|2021-07-23 03:40:00|447.89|442.49|447.92|442.52|447.92|442.52|447.89|442.49|9
1627011610000|2021-07-23 03:40:10|447.91|442.51|447.93|442.53|447.94|442.54|447.88|442.48|17
1627011620000|2021-07-23 03:40:20|447.94|442.54|447.95|442.55|447.95|442.55|447.94|442.54|2
1627011630000|2021-07-23 03:40:30|447.91|442.51|447.94|442.54|447.94|442.54|447.88|442.48|8
1627011640000|2021-07-23 03:40:40|447.92|442.52|447.91|442.51|447.92|442.52|447.9|442.5|7
1627011650000|2021-07-23 03:40:50|447.93|442.53|447.91|442.51|447.93|442.53|447.88|442.48|6
1627011660000|2021-07-23 03:41:00|447.92|442.52|447.65|442.25|447.94|442.54|447.65|442.25|20
1627011670000|2021-07-23 03:41:10|447.62|442.22|447.67|442.27|447.69|442.29|447.62|442.22|21
1627011680000|2021-07-23 03:41:20|447.71|442.31|447.58|442.18|447.71|442.31|447.58|442.18|14
1627011690000|2021-07-23 03:41:30|447.59|442.19|447.56|442.16|447.61|442.21|447.55|442.15|18
1627011700000|2021-07-23 03:41:40|447.54|442.14|447.4|442|447.57|442.17|447.39|441.99|18
1627011710000|2021-07-23 03:41:50|447.41|442.01|447.46|442.06|447.46|442.06|447.4|442|12
1627011720000|2021-07-23 03:42:00|447.4|442|447.55|442.15|447.57|442.17|447.24|441.84|19
1627011730000|2021-07-23 03:42:10|447.56|442.16|447.38|441.98|447.56|442.16|447.37|441.97|16
1627011740000|2021-07-23 03:42:20|447.34|441.94|447.31|441.91|447.37|441.97|447.3|441.9|12
1627011750000|2021-07-23 03:42:30|447.3|441.9|447.07|441.67|447.3|441.9|447.04|441.64|24
1627011760000|2021-07-23 03:42:40|447.11|441.71|447.22|441.82|447.28|441.88|447.1|441.7|16
1627011770000|2021-07-23 03:42:50|447.21|441.81|447.19|441.79|447.21|441.81|447.19|441.79|3
1627011780000|2021-07-23 03:43:00|447.25|441.85|447.25|441.85|447.41|442.01|447.25|441.85|22
1627011790000|2021-07-23 03:43:10|447.3|441.9|447.16|441.76|447.3|441.9|447.16|441.76|4
1627011810000|2021-07-23 03:43:30|447.17|441.77|447.28|441.88|447.29|441.89|447.17|441.77|9
1627011820000|2021-07-23 03:43:40|447.27|441.87|447.2|441.8|447.27|441.87|447.2|441.8|6
1627011830000|2021-07-23 03:43:50|447.22|441.82|447.25|441.85|447.26|441.86|447.22|441.82|3
1627011840000|2021-07-23 03:44:00|447.23|441.83|447.23|441.83|447.25|441.85|447.23|441.83|5
1627011850000|2021-07-23 03:44:10|447.22|441.82|447.25|441.85|447.25|441.85|447.22|441.82|8
1627011860000|2021-07-23 03:44:20|447.26|441.86|447.17|441.77|447.26|441.86|447.14|441.74|11
1627011870000|2021-07-23 03:44:30|447.15|441.75|447.2|441.8|447.2|441.8|447.12|441.72|11
1627011880000|2021-07-23 03:44:40|447.18|441.78|447.2|441.8|447.21|441.81|447.18|441.78|6
1627011890000|2021-07-23 03:44:50|447.19|441.79|447.2|441.8|447.2|441.8|447.18|441.78|7
1627011900000|2021-07-23 03:45:00|447.18|441.78|447.16|441.76|447.19|441.79|447.16|441.76|7
1627011910000|2021-07-23 03:45:10|447.08|441.68|446.97|441.57|447.08|441.68|446.97|441.57|12
1627011920000|2021-07-23 03:45:20|446.99|441.59|446.97|441.57|447.01|441.61|446.96|441.56|9
1627011930000|2021-07-23 03:45:30|446.95|441.55|446.95|441.55|446.95|441.55|446.95|441.55|1
1627011940000|2021-07-23 03:45:40|446.96|441.56|446.98|441.58|447|441.6|446.96|441.56|9
1627011950000|2021-07-23 03:45:50|446.96|441.56|446.94|441.54|446.99|441.59|446.93|441.53|11
1627011960000|2021-07-23 03:46:00|446.93|441.53|447.08|441.68|447.08|441.68|446.92|441.52|15
1627011970000|2021-07-23 03:46:10|447.06|441.66|447.13|441.73|447.14|441.74|447.01|441.61|15
1627011980000|2021-07-23 03:46:20|447.11|441.71|447.11|441.71|447.11|441.71|447.11|441.71|1
1627012010000|2021-07-23 03:46:50|447.15|441.75|447.21|441.81|447.21|441.81|447.12|441.72|11
1627012020000|2021-07-23 03:47:00|447.22|441.82|447.15|441.75|447.22|441.82|447.11|441.71|16
1627012030000|2021-07-23 03:47:10|447.13|441.73|447.14|441.74|447.14|441.74|447.11|441.71|9
1627012040000|2021-07-23 03:47:20|447.15|441.75|447.14|441.74|447.17|441.77|447.13|441.73|10
1627012050000|2021-07-23 03:47:30|447.13|441.73|447.11|441.71|447.16|441.76|447.11|441.71|8
1627012060000|2021-07-23 03:47:40|447.12|441.72|447.08|441.68|447.15|441.75|447.03|441.63|11
1627012070000|2021-07-23 03:47:50|447.06|441.66|447.06|441.66|447.09|441.69|447.06|441.66|7
1627012080000|2021-07-23 03:48:00|447.07|441.67|447.07|441.67|447.08|441.68|447.04|441.64|12
1627012090000|2021-07-23 03:48:10|447.06|441.66|446.97|441.57|447.06|441.66|446.97|441.57|12
1627012100000|2021-07-23 03:48:20|446.99|441.59|447|441.6|447.01|441.61|446.99|441.59|7
1627012110000|2021-07-23 03:48:30|446.99|441.59|446.93|441.53|447|441.6|446.9|441.5|10
1627012120000|2021-07-23 03:48:40|446.94|441.54|446.95|441.55|446.98|441.58|446.94|441.54|19
1627012130000|2021-07-23 03:48:50|446.96|441.56|446.92|441.52|446.97|441.57|446.91|441.51|14
1627012140000|2021-07-23 03:49:00|446.9|441.5|447.02|441.62|447.09|441.69|446.87|441.47|21
1627012150000|2021-07-23 03:49:10|447.06|441.66|447.04|441.64|447.06|441.66|447.02|441.62|14
1627012160000|2021-07-23 03:49:20|447.05|441.65|447.01|441.61|447.06|441.66|447|441.6|12
1627012170000|2021-07-23 03:49:30|447|441.6|446.91|441.51|447.01|441.61|446.91|441.51|5
1627012180000|2021-07-23 03:49:40|446.95|441.55|447.09|441.69|447.1|441.7|446.95|441.55|12
1627012190000|2021-07-23 03:49:50|447.11|441.71|447.16|441.76|447.31|441.91|447.09|441.69|13
1627012200000|2021-07-23 03:50:00|447.15|441.75|447.15|441.75|447.15|441.75|447.09|441.69|14
1627012220000|2021-07-23 03:50:20|447.09|441.69|447.12|441.72|447.14|441.74|447.09|441.69|6
1627012230000|2021-07-23 03:50:30|447.13|441.73|447.13|441.73|447.13|441.73|447.11|441.71|5
1627012240000|2021-07-23 03:50:40|447.14|441.74|447.15|441.75|447.15|441.75|447.04|441.64|9
1627012250000|2021-07-23 03:50:50|447.17|441.77|447.17|441.77|447.19|441.79|447.17|441.77|3
1627012270000|2021-07-23 03:51:10|447.15|441.75|447.17|441.77|447.17|441.77|447.12|441.72|7
1627012280000|2021-07-23 03:51:20|447.15|441.75|447.12|441.72|447.18|441.78|447.12|441.72|10
1627012290000|2021-07-23 03:51:30|447.13|441.73|447.04|441.64|447.13|441.73|447.03|441.63|11
1627012300000|2021-07-23 03:51:40|447.05|441.65|447.08|441.68|447.09|441.69|447.02|441.62|17
1627012310000|2021-07-23 03:51:50|447.09|441.69|447.09|441.69|447.09|441.69|447.09|441.69|1
1627012320000|2021-07-23 03:52:00|447.08|441.68|447.08|441.68|447.09|441.69|447.06|441.66|6
1627012330000|2021-07-23 03:52:10|447.07|441.67|447.08|441.68|447.08|441.68|447.07|441.67|6
1627012340000|2021-07-23 03:52:20|447.07|441.67|447|441.6|447.08|441.68|447|441.6|17
1627012350000|2021-07-23 03:52:30|447.01|441.61|446.83|441.43|447.02|441.62|446.78|441.38|12
1627012360000|2021-07-23 03:52:40|446.84|441.44|446.8|441.4|446.86|441.46|446.77|441.37|16
1627012370000|2021-07-23 03:52:50|446.75|441.35|446.88|441.48|446.89|441.49|446.67|441.27|16
1627012380000|2021-07-23 03:53:00|446.81|441.41|446.86|441.46|446.86|441.46|446.8|441.4|6
1627012390000|2021-07-23 03:53:10|446.91|441.51|446.85|441.45|446.91|441.51|446.85|441.45|4
1627012400000|2021-07-23 03:53:20|446.86|441.46|446.85|441.45|446.88|441.48|446.83|441.43|10
1627012410000|2021-07-23 03:53:30|446.86|441.46|446.84|441.44|446.86|441.46|446.83|441.43|15
1627012420000|2021-07-23 03:53:40|446.85|441.45|446.84|441.44|446.86|441.46|446.8|441.4|11
1627012430000|2021-07-23 03:53:50|446.83|441.43|446.82|441.42|446.83|441.43|446.81|441.41|5
1627012440000|2021-07-23 03:54:00|446.81|441.41|446.84|441.44|446.84|441.44|446.81|441.41|5
1627012450000|2021-07-23 03:54:10|446.87|441.47|446.76|441.36|446.87|441.47|446.62|441.22|21
1627012460000|2021-07-23 03:54:20|446.77|441.37|446.8|441.4|446.8|441.4|446.76|441.36|10
1627012470000|2021-07-23 03:54:30|446.82|441.42|446.81|441.41|446.82|441.42|446.75|441.35|8
1627012480000|2021-07-23 03:54:40|446.82|441.42|446.7|441.3|446.82|441.42|446.7|441.3|4
1627012490000|2021-07-23 03:54:50|446.71|441.31|446.76|441.36|446.81|441.41|446.71|441.31|19
1627012500000|2021-07-23 03:55:00|446.78|441.38|446.69|441.29|446.78|441.38|446.67|441.27|9
1627012510000|2021-07-23 03:55:10|446.7|441.3|446.71|441.31|446.75|441.35|446.7|441.3|5
1627012520000|2021-07-23 03:55:20|446.69|441.29|446.55|441.15|446.69|441.29|446.49|441.09|19
1627012530000|2021-07-23 03:55:30|446.52|441.12|446.63|441.23|446.63|441.23|446.52|441.12|13
1627012540000|2021-07-23 03:55:40|446.7|441.3|446.58|441.18|446.72|441.32|446.58|441.18|12
1627012550000|2021-07-23 03:55:50|446.55|441.15|446.61|441.21|446.61|441.21|446.55|441.15|3
1627012560000|2021-07-23 03:56:00|446.57|441.17|446.57|441.17|446.63|441.23|446.51|441.11|10
1627012570000|2021-07-23 03:56:10|446.64|441.24|446.76|441.36|446.76|441.36|446.64|441.24|6
1627012580000|2021-07-23 03:56:20|446.74|441.34|446.75|441.35|446.77|441.37|446.74|441.34|8
1627012590000|2021-07-23 03:56:30|446.74|441.34|446.74|441.34|446.75|441.35|446.73|441.33|6
1627012600000|2021-07-23 03:56:40|446.76|441.36|446.73|441.33|446.76|441.36|446.73|441.33|2
1627012610000|2021-07-23 03:56:50|446.78|441.38|446.77|441.37|446.78|441.38|446.77|441.37|4
1627012620000|2021-07-23 03:57:00|446.76|441.36|447.06|441.66|447.06|441.66|446.76|441.36|10
1627012630000|2021-07-23 03:57:10|447.03|441.63|447.05|441.65|447.09|441.69|447.03|441.63|6
1627012640000|2021-07-23 03:57:20|447.08|441.68|447.07|441.67|447.08|441.68|447.07|441.67|4
1627012650000|2021-07-23 03:57:30|447.06|441.66|447.08|441.68|447.09|441.69|447.06|441.66|6
1627012660000|2021-07-23 03:57:40|447.09|441.69|447.08|441.68|447.11|441.71|447.07|441.67|15
1627012670000|2021-07-23 03:57:50|447.09|441.69|447.09|441.69|447.09|441.69|447.07|441.67|5
1627012680000|2021-07-23 03:58:00|447.1|441.7|447.08|441.68|447.1|441.7|447.06|441.66|8
1627012690000|2021-07-23 03:58:10|447.06|441.66|447.05|441.65|447.06|441.66|447.05|441.65|2
1627012700000|2021-07-23 03:58:20|447.06|441.66|447.06|441.66|447.06|441.66|447.05|441.65|3
1627012710000|2021-07-23 03:58:30|447.05|441.65|447.05|441.65|447.05|441.65|447.05|441.65|1
1627012720000|2021-07-23 03:58:40|447.04|441.64|447.06|441.66|447.06|441.66|446.99|441.59|9
1627012730000|2021-07-23 03:58:50|447.05|441.65|446.95|441.55|447.06|441.66|446.95|441.55|5
1627012740000|2021-07-23 03:59:00|446.94|441.54|446.93|441.53|446.98|441.58|446.93|441.53|8
1627012750000|2021-07-23 03:59:10|446.94|441.54|447.05|441.65|447.05|441.65|446.93|441.53|10
1627012760000|2021-07-23 03:59:20|447.04|441.64|446.93|441.53|447.04|441.64|446.88|441.48|13
1627012770000|2021-07-23 03:59:30|446.88|441.48|446.75|441.35|446.88|441.48|446.72|441.32|16
1627012780000|2021-07-23 03:59:40|446.79|441.39|446.94|441.54|446.96|441.56|446.76|441.36|14
1627012790000|2021-07-23 03:59:50|446.96|441.56|446.93|441.53|446.98|441.58|446.9|441.5|13
1627012800000|2021-07-23 04:00:00|446.94|441.54|446.91|441.51|446.94|441.54|446.91|441.51|4
1627012820000|2021-07-23 04:00:20|446.92|441.52|446.92|441.52|446.92|441.52|446.92|441.52|1
1627012830000|2021-07-23 04:00:30|446.93|441.53|446.94|441.54|446.98|441.58|446.93|441.53|7
1627012840000|2021-07-23 04:00:40|446.95|441.55|446.95|441.55|446.95|441.55|446.95|441.55|1
1627012850000|2021-07-23 04:00:50|446.97|441.57|446.99|441.59|446.99|441.59|446.86|441.46|12
1627012860000|2021-07-23 04:01:00|447|441.6|447|441.6|447|441.6|447|441.6|1
1627012870000|2021-07-23 04:01:10|446.99|441.59|446.99|441.59|446.99|441.59|446.99|441.59|1
1627012890000|2021-07-23 04:01:30|447|441.6|447|441.6|447|441.6|447|441.6|1
1627012900000|2021-07-23 04:01:40|446.98|441.58|447|441.6|447|441.6|446.98|441.58|4
1627012910000|2021-07-23 04:01:50|447.05|441.65|446.96|441.56|447.05|441.65|446.92|441.52|14
1627012920000|2021-07-23 04:02:00|446.94|441.54|446.78|441.38|446.94|441.54|446.74|441.34|10
1627012930000|2021-07-23 04:02:10|446.76|441.36|446.75|441.35|446.79|441.39|446.75|441.35|6
1627012940000|2021-07-23 04:02:20|446.72|441.32|446.69|441.29|446.72|441.32|446.69|441.29|3
1627012950000|2021-07-23 04:02:30|446.7|441.3|446.72|441.32|446.76|441.36|446.67|441.27|19
1627012960000|2021-07-23 04:02:40|446.71|441.31|446.66|441.26|446.72|441.32|446.6|441.2|19
1627012970000|2021-07-23 04:02:50|446.62|441.22|446.71|441.31|446.71|441.31|446.61|441.21|18
1627012980000|2021-07-23 04:03:00|446.72|441.32|446.76|441.36|446.77|441.37|446.67|441.27|15
1627012990000|2021-07-23 04:03:10|446.71|441.31|446.75|441.35|446.78|441.38|446.71|441.31|12
1627013000000|2021-07-23 04:03:20|446.74|441.34|446.75|441.35|446.76|441.36|446.74|441.34|14
1627013010000|2021-07-23 04:03:30|446.74|441.34|446.69|441.29|446.75|441.35|446.68|441.28|10
1627013020000|2021-07-23 04:03:40|446.73|441.33|446.65|441.25|446.73|441.33|446.63|441.23|12
1627013030000|2021-07-23 04:03:50|446.63|441.23|446.65|441.25|446.65|441.25|446.63|441.23|2
1627013040000|2021-07-23 04:04:00|446.64|441.24|446.57|441.17|446.64|441.24|446.56|441.16|12
1627013050000|2021-07-23 04:04:10|446.56|441.16|446.64|441.24|446.64|441.24|446.55|441.15|3
1627013060000|2021-07-23 04:04:20|446.55|441.15|446.55|441.15|446.55|441.15|446.55|441.15|1
1627013070000|2021-07-23 04:04:30|446.54|441.14|446.48|441.08|446.55|441.15|446.47|441.07|9
1627013080000|2021-07-23 04:04:40|446.51|441.11|446.54|441.14|446.54|441.14|446.5|441.1|6
1627013090000|2021-07-23 04:04:50|446.41|441.01|446.47|441.07|446.49|441.09|446.4|441|9
1627013100000|2021-07-23 04:05:00|446.49|441.09|446.57|441.17|446.59|441.19|446.39|440.99|18
1627013110000|2021-07-23 04:05:10|446.58|441.18|446.52|441.12|446.59|441.19|446.51|441.11|20
1627013120000|2021-07-23 04:05:20|446.49|441.09|446.52|441.12|446.52|441.12|446.47|441.07|12
1627013130000|2021-07-23 04:05:30|446.53|441.13|446.51|441.11|446.53|441.13|446.48|441.08|16
1627013140000|2021-07-23 04:05:40|446.49|441.09|446.69|441.29|446.8|441.4|446.49|441.09|15
1627013150000|2021-07-23 04:05:50|446.71|441.31|446.69|441.29|446.71|441.31|446.63|441.23|12
1627013160000|2021-07-23 04:06:00|446.68|441.28|447.02|441.62|447.02|441.62|446.66|441.26|13
1627013170000|2021-07-23 04:06:10|446.94|441.54|446.83|441.43|447.05|441.65|446.81|441.41|16
1627013180000|2021-07-23 04:06:20|446.82|441.42|446.84|441.44|446.85|441.45|446.82|441.42|10
1627013190000|2021-07-23 04:06:30|446.83|441.43|446.84|441.44|446.84|441.44|446.79|441.39|9
1627013200000|2021-07-23 04:06:40|446.83|441.43|446.83|441.43|446.84|441.44|446.81|441.41|6
1627013210000|2021-07-23 04:06:50|446.84|441.44|446.82|441.42|446.84|441.44|446.8|441.4|5
1627013220000|2021-07-23 04:07:00|446.79|441.39|446.82|441.42|446.82|441.42|446.79|441.39|4
1627013230000|2021-07-23 04:07:10|446.81|441.41|446.8|441.4|446.82|441.42|446.8|441.4|6
1627013240000|2021-07-23 04:07:20|446.81|441.41|446.83|441.43|446.85|441.45|446.81|441.41|5
1627013250000|2021-07-23 04:07:30|446.88|441.48|446.88|441.48|446.9|441.5|446.88|441.48|3
1627013260000|2021-07-23 04:07:40|446.96|441.56|447.03|441.63|447.06|441.66|446.96|441.56|7
1627013270000|2021-07-23 04:07:50|447|441.6|447.03|441.63|447.03|441.63|447|441.6|5
1627013280000|2021-07-23 04:08:00|447.02|441.62|446.96|441.56|447.02|441.62|446.88|441.48|13
1627013290000|2021-07-23 04:08:10|446.95|441.55|446.92|441.52|446.96|441.56|446.92|441.52|6
1627013300000|2021-07-23 04:08:20|446.95|441.55|446.94|441.54|446.95|441.55|446.9|441.5|8
1627013310000|2021-07-23 04:08:30|446.93|441.53|446.92|441.52|446.98|441.58|446.86|441.46|11
1627013320000|2021-07-23 04:08:40|446.86|441.46|446.86|441.46|446.88|441.48|446.86|441.46|6
1627013330000|2021-07-23 04:08:50|446.87|441.47|446.99|441.59|447.01|441.61|446.87|441.47|11
1627013340000|2021-07-23 04:09:00|447|441.6|446.96|441.56|447.05|441.65|446.93|441.53|16
1627013350000|2021-07-23 04:09:10|446.97|441.57|446.99|441.59|446.99|441.59|446.97|441.57|3
1627013360000|2021-07-23 04:09:20|447.03|441.63|447|441.6|447.03|441.63|446.98|441.58|9
1627013370000|2021-07-23 04:09:30|447.01|441.61|447.01|441.61|447.01|441.61|447.01|441.61|1
1627013380000|2021-07-23 04:09:40|447|441.6|446.98|441.58|447.01|441.61|446.98|441.58|5
1627013390000|2021-07-23 04:09:50|446.99|441.59|446.99|441.59|447.02|441.62|446.99|441.59|4
1627013400000|2021-07-23 04:10:00|446.95|441.55|447.04|441.64|447.06|441.66|446.95|441.55|17
1627013410000|2021-07-23 04:10:10|447.05|441.65|447.1|441.7|447.11|441.71|447.05|441.65|7
1627013420000|2021-07-23 04:10:20|447.15|441.75|447.13|441.73|447.15|441.75|447.13|441.73|2
1627013430000|2021-07-23 04:10:30|447.18|441.78|447.11|441.71|447.19|441.79|447.07|441.67|7
1627013440000|2021-07-23 04:10:40|447.14|441.74|447.16|441.76|447.16|441.76|447.14|441.74|3
1627013450000|2021-07-23 04:10:50|447.2|441.8|447.14|441.74|447.2|441.8|447.12|441.72|7
1627013460000|2021-07-23 04:11:00|447.16|441.76|447.42|442.02|447.51|442.11|447.13|441.73|18
1627013470000|2021-07-23 04:11:10|447.43|442.03|447.49|442.09|447.52|442.12|447.43|442.03|19
1627013480000|2021-07-23 04:11:20|447.48|442.08|447.46|442.06|447.48|442.08|447.39|441.99|20
1627013490000|2021-07-23 04:11:30|447.45|442.05|447.47|442.07|447.51|442.11|447.39|441.99|12
1627013500000|2021-07-23 04:11:40|447.46|442.06|447.5|442.1|447.52|442.12|447.46|442.06|11
1627013510000|2021-07-23 04:11:50|447.47|442.07|447.53|442.13|447.61|442.21|447.47|442.07|8
1627013520000|2021-07-23 04:12:00|447.57|442.17|447.7|442.3|447.7|442.3|447.57|442.17|12
1627013530000|2021-07-23 04:12:10|447.67|442.27|447.71|442.31|447.71|442.31|447.67|442.27|9
1627013540000|2021-07-23 04:12:20|447.73|442.33|447.73|442.33|447.74|442.34|447.73|442.33|3
1627013550000|2021-07-23 04:12:30|447.78|442.38|447.91|442.51|447.91|442.51|447.78|442.38|7
1627013560000|2021-07-23 04:12:40|447.87|442.47|447.76|442.36|447.87|442.47|447.74|442.34|11
1627013570000|2021-07-23 04:12:50|447.75|442.35|447.74|442.34|447.75|442.35|447.73|442.33|4
1627013580000|2021-07-23 04:13:00|447.73|442.33|447.74|442.34|447.78|442.38|447.73|442.33|12
1627013590000|2021-07-23 04:13:10|447.66|442.26|447.59|442.19|447.66|442.26|447.59|442.19|8
1627013600000|2021-07-23 04:13:20|447.65|442.25|447.65|442.25|447.7|442.3|447.65|442.25|14
1627013610000|2021-07-23 04:13:30|447.68|442.28|447.7|442.3|447.7|442.3|447.68|442.28|2
1627013620000|2021-07-23 04:13:40|447.71|442.31|447.8|442.4|447.8|442.4|447.71|442.31|7
1627013650000|2021-07-23 04:14:10|447.77|442.37|447.88|442.48|447.88|442.48|447.77|442.37|10
1627013660000|2021-07-23 04:14:20|447.99|442.59|447.96|442.56|448.17|442.77|447.91|442.51|22
1627013670000|2021-07-23 04:14:30|447.95|442.55|447.91|442.51|447.95|442.55|447.86|442.46|13
1627013680000|2021-07-23 04:14:40|447.92|442.52|447.8|442.4|447.93|442.53|447.8|442.4|24
1627013690000|2021-07-23 04:14:50|447.79|442.39|447.83|442.43|447.86|442.46|447.77|442.37|13
1627013700000|2021-07-23 04:15:00|447.8|442.4|447.83|442.43|447.84|442.44|447.8|442.4|19
1627013710000|2021-07-23 04:15:10|447.82|442.42|447.76|442.36|447.83|442.43|447.76|442.36|9
1627013720000|2021-07-23 04:15:20|447.78|442.38|447.73|442.33|447.78|442.38|447.73|442.33|4
1627013730000|2021-07-23 04:15:30|447.72|442.32|447.71|442.31|447.76|442.36|447.67|442.27|9
1627013740000|2021-07-23 04:15:40|447.66|442.26|447.69|442.29|447.69|442.29|447.66|442.26|3
1627013750000|2021-07-23 04:15:50|447.68|442.28|447.76|442.36|447.78|442.38|447.68|442.28|7
1627013760000|2021-07-23 04:16:00|447.77|442.37|447.83|442.43|447.83|442.43|447.77|442.37|5
1627013770000|2021-07-23 04:16:10|447.8|442.4|447.81|442.41|447.83|442.43|447.8|442.4|3
1627013780000|2021-07-23 04:16:20|447.83|442.43|447.79|442.39|447.83|442.43|447.79|442.39|8
1627013790000|2021-07-23 04:16:30|447.78|442.38|447.82|442.42|447.84|442.44|447.78|442.38|6
1627013800000|2021-07-23 04:16:40|447.83|442.43|447.79|442.39|447.83|442.43|447.79|442.39|5
1627013810000|2021-07-23 04:16:50|447.77|442.37|447.72|442.32|447.77|442.37|447.68|442.28|13
1627013820000|2021-07-23 04:17:00|447.75|442.35|447.89|442.49|447.89|442.49|447.75|442.35|5
1627013830000|2021-07-23 04:17:10|447.84|442.44|447.77|442.37|447.84|442.44|447.75|442.35|5
1627013840000|2021-07-23 04:17:20|447.74|442.34|447.75|442.35|447.75|442.35|447.74|442.34|2
1627013850000|2021-07-23 04:17:30|447.74|442.34|447.75|442.35|447.77|442.37|447.74|442.34|5
1627013860000|2021-07-23 04:17:40|447.77|442.37|447.77|442.37|447.77|442.37|447.76|442.36|3
1627013870000|2021-07-23 04:17:50|447.74|442.34|447.74|442.34|447.74|442.34|447.74|442.34|1
1627013880000|2021-07-23 04:18:00|447.77|442.37|447.75|442.35|447.78|442.38|447.74|442.34|8
1627013890000|2021-07-23 04:18:10|447.78|442.38|447.81|442.41|447.83|442.43|447.77|442.37|6
1627013900000|2021-07-23 04:18:20|447.79|442.39|447.86|442.46|447.86|442.46|447.79|442.39|3
1627013910000|2021-07-23 04:18:30|447.83|442.43|447.8|442.4|447.83|442.43|447.78|442.38|4
1627013920000|2021-07-23 04:18:40|447.78|442.38|447.79|442.39|447.79|442.39|447.74|442.34|5
1627013930000|2021-07-23 04:18:50|447.77|442.37|447.79|442.39|447.79|442.39|447.77|442.37|5
1627013940000|2021-07-23 04:19:00|447.75|442.35|447.89|442.49|447.96|442.56|447.75|442.35|12
1627013950000|2021-07-23 04:19:10|447.9|442.5|447.92|442.52|447.92|442.52|447.9|442.5|3
1627013960000|2021-07-23 04:19:20|447.97|442.57|447.94|442.54|447.98|442.58|447.91|442.51|18
1627013970000|2021-07-23 04:19:30|447.95|442.55|447.96|442.56|447.97|442.57|447.94|442.54|12
1627013980000|2021-07-23 04:19:40|447.97|442.57|448.16|442.76|448.2|442.8|447.97|442.57|13
1627013990000|2021-07-23 04:19:50|448.11|442.71|448.1|442.7|448.11|442.71|448.01|442.61|10
1627014000000|2021-07-23 04:20:00|448.09|442.69|448.07|442.67|448.09|442.69|448.07|442.67|3
1627014010000|2021-07-23 04:20:10|448.01|442.61|447.98|442.58|448.01|442.61|447.91|442.51|10
1627014020000|2021-07-23 04:20:20|447.97|442.57|447.91|442.51|447.97|442.57|447.91|442.51|6
1627014030000|2021-07-23 04:20:30|447.92|442.52|447.96|442.56|447.96|442.56|447.91|442.51|12
1627014040000|2021-07-23 04:20:40|447.98|442.58|447.98|442.58|447.98|442.58|447.98|442.58|1
1627014050000|2021-07-23 04:20:50|447.96|442.56|447.9|442.5|447.96|442.56|447.86|442.46|12
1627014060000|2021-07-23 04:21:00|447.89|442.49|447.89|442.49|447.89|442.49|447.87|442.47|10
1627014070000|2021-07-23 04:21:10|447.9|442.5|447.87|442.47|447.9|442.5|447.85|442.45|5
1627014080000|2021-07-23 04:21:20|447.85|442.45|447.85|442.45|447.87|442.47|447.85|442.45|3
1627014090000|2021-07-23 04:21:30|447.87|442.47|447.86|442.46|447.88|442.48|447.85|442.45|9
1627014100000|2021-07-23 04:21:40|447.88|442.48|447.8|442.4|447.88|442.48|447.8|442.4|4
1627014110000|2021-07-23 04:21:50|447.83|442.43|447.8|442.4|447.92|442.52|447.8|442.4|10
1627014120000|2021-07-23 04:22:00|447.82|442.42|447.81|442.41|447.84|442.44|447.81|442.41|4
1627014130000|2021-07-23 04:22:10|447.83|442.43|447.86|442.46|447.86|442.46|447.81|442.41|7
1627014140000|2021-07-23 04:22:20|447.9|442.5|447.95|442.55|447.95|442.55|447.88|442.48|13
1627014150000|2021-07-23 04:22:30|447.96|442.56|448.07|442.67|448.08|442.68|447.94|442.54|7
1627014160000|2021-07-23 04:22:40|448.09|442.69|447.97|442.57|448.09|442.69|447.96|442.56|14
1627014170000|2021-07-23 04:22:50|447.96|442.56|447.99|442.59|447.99|442.59|447.96|442.56|3
1627014180000|2021-07-23 04:23:00|447.93|442.53|447.91|442.51|447.94|442.54|447.91|442.51|6
1627014190000|2021-07-23 04:23:10|447.93|442.53|447.97|442.57|448|442.6|447.93|442.53|13
1627014200000|2021-07-23 04:23:20|447.95|442.55|448.2|442.8|448.2|442.8|447.94|442.54|20
1627014210000|2021-07-23 04:23:30|448.23|442.83|448.16|442.76|448.23|442.83|448.14|442.74|14
1627014220000|2021-07-23 04:23:40|448.17|442.77|448.2|442.8|448.28|442.88|448.16|442.76|9
1627014230000|2021-07-23 04:23:50|448.16|442.76|448.08|442.68|448.16|442.76|448|442.6|18
1627014240000|2021-07-23 04:24:00|448.1|442.7|448.18|442.78|448.18|442.78|448.1|442.7|12
1627014250000|2021-07-23 04:24:10|448.19|442.79|448.13|442.73|448.19|442.79|448.13|442.73|12
1627014260000|2021-07-23 04:24:20|448.18|442.78|448.25|442.85|448.25|442.85|448.17|442.77|10
1627014270000|2021-07-23 04:24:30|448.24|442.84|448.23|442.83|448.25|442.85|448.21|442.81|10
1627014280000|2021-07-23 04:24:40|448.24|442.84|448.23|442.83|448.27|442.87|448.23|442.83|4
1627014290000|2021-07-23 04:24:50|448.27|442.87|448.34|442.94|448.35|442.95|448.27|442.87|10
1627014300000|2021-07-23 04:25:00|448.33|442.93|448.42|443.02|448.47|443.07|448.18|442.78|13
1627014310000|2021-07-23 04:25:10|448.39|442.99|448.4|443|448.45|443.05|448.32|442.92|10
1627014320000|2021-07-23 04:25:20|448.32|442.92|448.39|442.99|448.4|443|448.32|442.92|6
1627014330000|2021-07-23 04:25:30|448.33|442.93|448.19|442.79|448.33|442.93|448.15|442.75|10
1627014340000|2021-07-23 04:25:40|448.18|442.78|448.19|442.79|448.21|442.81|448.15|442.75|9
1627014350000|2021-07-23 04:25:50|448.18|442.78|448.11|442.71|448.2|442.8|448.09|442.69|8
1627014360000|2021-07-23 04:26:00|448.1|442.7|447.93|442.53|448.11|442.71|447.92|442.52|14
1627014370000|2021-07-23 04:26:10|447.91|442.51|448|442.6|448|442.6|447.91|442.51|15
1627014380000|2021-07-23 04:26:20|448.05|442.65|448.1|442.7|448.1|442.7|448.05|442.65|14
1627014390000|2021-07-23 04:26:30|448.07|442.67|448.03|442.63|448.11|442.71|448.03|442.63|12
1627014400000|2021-07-23 04:26:40|448.02|442.62|448.11|442.71|448.11|442.71|448.02|442.62|4
1627014410000|2021-07-23 04:26:50|448.12|442.72|448.12|442.72|448.12|442.72|448.12|442.72|1
1627014420000|2021-07-23 04:27:00|448.07|442.67|448.07|442.67|448.1|442.7|448.07|442.67|6
1627014430000|2021-07-23 04:27:10|448.08|442.68|448.17|442.77|448.17|442.77|448.08|442.68|7
1627014440000|2021-07-23 04:27:20|448.19|442.79|448.24|442.84|448.27|442.87|448.19|442.79|4
1627014450000|2021-07-23 04:27:30|448.19|442.79|448.19|442.79|448.19|442.79|448.15|442.75|3
1627014460000|2021-07-23 04:27:40|448.14|442.74|448.19|442.79|448.2|442.8|448.14|442.74|6
1627014470000|2021-07-23 04:27:50|448.15|442.75|448.1|442.7|448.21|442.81|448.09|442.69|15
1627014480000|2021-07-23 04:28:00|448.09|442.69|447.99|442.59|448.09|442.69|447.94|442.54|15
1627014490000|2021-07-23 04:28:10|448|442.6|448.01|442.61|448.03|442.63|447.99|442.59|10
1627014500000|2021-07-23 04:28:20|448|442.6|448.02|442.62|448.02|442.62|447.99|442.59|11
1627014510000|2021-07-23 04:28:30|448.01|442.61|448.03|442.63|448.03|442.63|448.01|442.61|3
1627014520000|2021-07-23 04:28:40|448.02|442.62|447.93|442.53|448.02|442.62|447.93|442.53|13
1627014530000|2021-07-23 04:28:50|447.94|442.54|447.94|442.54|447.97|442.57|447.92|442.52|12
1627014540000|2021-07-23 04:29:00|447.93|442.53|447.92|442.52|447.93|442.53|447.92|442.52|4
1627014550000|2021-07-23 04:29:10|447.94|442.54|448.07|442.67|448.09|442.69|447.94|442.54|13
1627014560000|2021-07-23 04:29:20|448.1|442.7|448.1|442.7|448.1|442.7|448.05|442.65|10
1627014570000|2021-07-23 04:29:30|448.09|442.69|448.08|442.68|448.09|442.69|448.07|442.67|4
1627014580000|2021-07-23 04:29:40|448.09|442.69|447.99|442.59|448.09|442.69|447.96|442.56|9
1627014590000|2021-07-23 04:29:50|447.98|442.58|448.09|442.69|448.09|442.69|447.97|442.57|14
1627014600000|2021-07-23 04:30:00|448.08|442.68|448.09|442.69|448.09|442.69|448.08|442.68|6
1627014610000|2021-07-23 04:30:10|448.07|442.67|448.07|442.67|448.07|442.67|448.07|442.67|1
1627014620000|2021-07-23 04:30:20|448.09|442.69|448.17|442.77|448.17|442.77|448.09|442.69|9
1627014630000|2021-07-23 04:30:30|448.19|442.79|448.2|442.8|448.21|442.81|448.17|442.77|8
1627014640000|2021-07-23 04:30:40|448.29|442.89|448.32|442.92|448.32|442.92|448.29|442.89|4
1627014650000|2021-07-23 04:30:50|448.33|442.93|448.3|442.9|448.33|442.93|448.25|442.85|6
1627014660000|2021-07-23 04:31:00|448.31|442.91|448.31|442.91|448.31|442.91|448.31|442.91|1
1627014680000|2021-07-23 04:31:20|448.38|442.98|448.4|443|448.41|443.01|448.34|442.94|4
1627014690000|2021-07-23 04:31:30|448.44|443.04|448.58|443.18|448.67|443.27|448.44|443.04|9
1627014700000|2021-07-23 04:31:40|448.6|443.2|448.64|443.24|448.64|443.24|448.45|443.05|22
1627014710000|2021-07-23 04:31:50|448.6|443.2|448.61|443.21|448.62|443.22|448.51|443.11|9
1627014720000|2021-07-23 04:32:00|448.58|443.18|448.61|443.21|448.61|443.21|448.54|443.14|14
1627014730000|2021-07-23 04:32:10|448.6|443.2|448.61|443.21|448.61|443.21|448.5|443.1|12
1627014740000|2021-07-23 04:32:20|448.58|443.18|448.62|443.22|448.64|443.24|448.58|443.18|14
1627014750000|2021-07-23 04:32:30|448.63|443.23|448.61|443.21|448.63|443.23|448.59|443.19|6
1627014760000|2021-07-23 04:32:40|448.6|443.2|448.67|443.27|448.72|443.32|448.6|443.2|15
1627014770000|2021-07-23 04:32:50|448.64|443.24|448.71|443.31|448.71|443.31|448.62|443.22|19
1627014780000|2021-07-23 04:33:00|448.73|443.33|448.73|443.33|448.77|443.37|448.7|443.3|11
1627014790000|2021-07-23 04:33:10|448.79|443.39|448.84|443.44|448.91|443.51|448.77|443.37|15
1627014800000|2021-07-23 04:33:20|448.91|443.51|448.92|443.52|448.92|443.52|448.9|443.5|8
1627014810000|2021-07-23 04:33:30|448.93|443.53|448.82|443.42|448.95|443.55|448.82|443.42|17
1627014820000|2021-07-23 04:33:40|448.83|443.43|448.89|443.49|448.89|443.49|448.83|443.43|9
1627014830000|2021-07-23 04:33:50|448.98|443.58|449|443.6|449.05|443.65|448.96|443.56|14
1627014840000|2021-07-23 04:34:00|449.01|443.61|449.04|443.64|449.08|443.68|449.01|443.61|13
1627014850000|2021-07-23 04:34:10|449.05|443.65|449.22|443.82|449.22|443.82|449.05|443.65|7
1627014860000|2021-07-23 04:34:20|449.18|443.78|449.16|443.76|449.18|443.78|449.16|443.76|2
1627014870000|2021-07-23 04:34:30|449.17|443.77|449|443.6|449.17|443.77|448.93|443.53|15
1627014880000|2021-07-23 04:34:40|449.02|443.62|449.35|443.95|449.35|443.95|449.02|443.62|16
1627014890000|2021-07-23 04:34:50|449.32|443.92|449.17|443.77|449.32|443.92|449.12|443.72|19
1627014900000|2021-07-23 04:35:00|449.16|443.76|449.37|443.97|449.37|443.97|449.15|443.75|21
1627014910000|2021-07-23 04:35:10|449.36|443.96|449.5|444.1|449.68|444.28|449.29|443.89|36
1627014920000|2021-07-23 04:35:20|449.45|444.05|449.33|443.93|449.48|444.08|449.33|443.93|21
1627014930000|2021-07-23 04:35:30|449.26|443.86|449.3|443.9|449.37|443.97|449.23|443.83|22
1627014940000|2021-07-23 04:35:40|449.22|443.82|449.26|443.86|449.29|443.89|449.2|443.8|21
1627014950000|2021-07-23 04:35:50|449.27|443.87|449.15|443.75|449.27|443.87|449.13|443.73|22
1627014960000|2021-07-23 04:36:00|449.13|443.73|449.02|443.62|449.17|443.77|449.02|443.62|20
1627014970000|2021-07-23 04:36:10|448.97|443.57|449.03|443.63|449.06|443.66|448.94|443.54|27
1627014980000|2021-07-23 04:36:20|449.01|443.61|448.97|443.57|449.03|443.63|448.95|443.55|20
1627014990000|2021-07-23 04:36:30|448.96|443.56|448.98|443.58|448.99|443.59|448.95|443.55|13
1627015000000|2021-07-23 04:36:40|448.96|443.56|448.85|443.45|448.97|443.57|448.85|443.45|14
1627015010000|2021-07-23 04:36:50|448.76|443.36|448.55|443.15|448.79|443.39|448.54|443.14|13
1627015020000|2021-07-23 04:37:00|448.56|443.16|448.63|443.23|448.63|443.23|448.52|443.12|25
1627015030000|2021-07-23 04:37:10|448.68|443.28|448.7|443.3|448.72|443.32|448.68|443.28|15
1627015040000|2021-07-23 04:37:20|448.71|443.31|448.85|443.45|448.86|443.46|448.71|443.31|10
1627015050000|2021-07-23 04:37:30|448.71|443.31|448.79|443.39|448.79|443.39|448.34|442.94|20
1627015060000|2021-07-23 04:37:40|448.78|443.38|448.75|443.35|448.78|443.38|448.72|443.32|22
1627015070000|2021-07-23 04:37:50|448.74|443.34|448.79|443.39|448.81|443.41|448.72|443.32|9
1627015080000|2021-07-23 04:38:00|448.81|443.41|448.84|443.44|448.86|443.46|448.78|443.38|19
1627015090000|2021-07-23 04:38:10|448.85|443.45|448.8|443.4|448.86|443.46|448.8|443.4|22
1627015100000|2021-07-23 04:38:20|448.83|443.43|448.75|443.35|448.86|443.46|448.72|443.32|21
1627015110000|2021-07-23 04:38:30|448.76|443.36|448.78|443.38|448.79|443.39|448.74|443.34|10
1627015120000|2021-07-23 04:38:40|448.76|443.36|448.76|443.36|448.77|443.37|448.76|443.36|7
1627015130000|2021-07-23 04:38:50|448.77|443.37|448.77|443.37|448.78|443.38|448.73|443.33|7
1627015140000|2021-07-23 04:39:00|448.78|443.38|448.7|443.3|448.78|443.38|448.68|443.28|19
1627015150000|2021-07-23 04:39:10|448.71|443.31|448.75|443.35|448.76|443.36|448.69|443.29|11
1627015160000|2021-07-23 04:39:20|448.72|443.32|448.74|443.34|448.77|443.37|448.72|443.32|8
1627015170000|2021-07-23 04:39:30|448.73|443.33|448.77|443.37|448.77|443.37|448.73|443.33|3
1627015180000|2021-07-23 04:39:40|448.75|443.35|448.72|443.32|448.75|443.35|448.67|443.27|13
1627015190000|2021-07-23 04:39:50|448.69|443.29|448.7|443.3|448.72|443.32|448.68|443.28|13
1627015200000|2021-07-23 04:40:00|448.71|443.31|448.45|443.05|448.71|443.31|448.44|443.04|23
1627015210000|2021-07-23 04:40:10|448.44|443.04|448.04|442.64|448.44|443.04|448.04|442.64|16
1627015220000|2021-07-23 04:40:20|448.01|442.61|448.05|442.65|448.12|442.72|448.01|442.61|16
1627015230000|2021-07-23 04:40:30|448.07|442.67|448.06|442.66|448.11|442.71|448.05|442.65|15
1627015240000|2021-07-23 04:40:40|448.09|442.69|448.05|442.65|448.12|442.72|448.04|442.64|20
1627015250000|2021-07-23 04:40:50|448.04|442.64|448.02|442.62|448.04|442.64|447.97|442.57|10
1627015260000|2021-07-23 04:41:00|448.03|442.63|448.07|442.67|448.08|442.68|448.03|442.63|12
1627015270000|2021-07-23 04:41:10|448.05|442.65|447.94|442.54|448.05|442.65|447.92|442.52|5
1627015280000|2021-07-23 04:41:20|447.9|442.5|447.85|442.45|447.9|442.5|447.83|442.43|18
1627015290000|2021-07-23 04:41:30|447.86|442.46|447.89|442.49|447.91|442.51|447.85|442.45|9
1627015300000|2021-07-23 04:41:40|447.9|442.5|447.83|442.43|447.91|442.51|447.81|442.41|15
1627015310000|2021-07-23 04:41:50|447.79|442.39|447.88|442.48|447.88|442.48|447.78|442.38|23
1627015320000|2021-07-23 04:42:00|447.87|442.47|447.83|442.43|447.89|442.49|447.83|442.43|21
1627015330000|2021-07-23 04:42:10|447.82|442.42|447.88|442.48|447.9|442.5|447.82|442.42|10
1627015340000|2021-07-23 04:42:20|447.96|442.56|448.08|442.68|448.1|442.7|447.96|442.56|13
1627015350000|2021-07-23 04:42:30|448.09|442.69|448.02|442.62|448.09|442.69|447.99|442.59|16
1627015360000|2021-07-23 04:42:40|448.03|442.63|448.03|442.63|448.05|442.65|447.99|442.59|12
1627015370000|2021-07-23 04:42:50|448.04|442.64|448.04|442.64|448.05|442.65|448.04|442.64|3
1627015380000|2021-07-23 04:43:00|448.03|442.63|447.95|442.55|448.05|442.65|447.95|442.55|9
1627015390000|2021-07-23 04:43:10|447.96|442.56|448.04|442.64|448.05|442.65|447.96|442.56|8
1627015400000|2021-07-23 04:43:20|448.05|442.65|448.21|442.81|448.31|442.91|448.05|442.65|18
1627015410000|2021-07-23 04:43:30|448.22|442.82|448.27|442.87|448.27|442.87|448.19|442.79|11
1627015420000|2021-07-23 04:43:40|448.29|442.89|448.33|442.93|448.33|442.93|448.27|442.87|6
1627015430000|2021-07-23 04:43:50|448.34|442.94|448.28|442.88|448.34|442.94|448.27|442.87|11
1627015440000|2021-07-23 04:44:00|448.27|442.87|448.21|442.81|448.32|442.92|448.2|442.8|19
1627015450000|2021-07-23 04:44:10|448.22|442.82|448.21|442.81|448.25|442.85|448.19|442.79|12
1627015460000|2021-07-23 04:44:20|448.22|442.82|448.28|442.88|448.28|442.88|448.2|442.8|9
1627015470000|2021-07-23 04:44:30|448.26|442.86|448.27|442.87|448.28|442.88|448.25|442.85|8
1627015480000|2021-07-23 04:44:40|448.25|442.85|448.26|442.86|448.27|442.87|448.24|442.84|5
1627015490000|2021-07-23 04:44:50|448.27|442.87|448.32|442.92|448.33|442.93|448.26|442.86|7
1627015500000|2021-07-23 04:45:00|448.3|442.9|448.16|442.76|448.3|442.9|448.15|442.75|17
1627015510000|2021-07-23 04:45:10|448.15|442.75|448.02|442.62|448.16|442.76|447.99|442.59|13
1627015520000|2021-07-23 04:45:20|448|442.6|447.98|442.58|448|442.6|447.91|442.51|16
1627015530000|2021-07-23 04:45:30|447.99|442.59|448.02|442.62|448.05|442.65|447.96|442.56|10
1627015540000|2021-07-23 04:45:40|447.99|442.59|447.96|442.56|447.99|442.59|447.95|442.55|9
1627015550000|2021-07-23 04:45:50|447.95|442.55|447.96|442.56|447.96|442.56|447.95|442.55|2
1627015560000|2021-07-23 04:46:00|447.92|442.52|447.95|442.55|447.95|442.55|447.9|442.5|6
1627015570000|2021-07-23 04:46:10|447.94|442.54|447.95|442.55|447.95|442.55|447.94|442.54|4
1627015580000|2021-07-23 04:46:20|447.9|442.5|447.8|442.4|447.9|442.5|447.78|442.38|10
1627015590000|2021-07-23 04:46:30|447.78|442.38|447.66|442.26|447.79|442.39|447.66|442.26|11
1627015600000|2021-07-23 04:46:40|447.57|442.17|447.47|442.07|447.61|442.21|447.47|442.07|21
1627015610000|2021-07-23 04:46:50|447.48|442.08|447.43|442.03|447.48|442.08|447.37|441.97|19
1627015620000|2021-07-23 04:47:00|447.42|442.02|447.41|442.01|447.49|442.09|447.39|441.99|13
1627015630000|2021-07-23 04:47:10|447.38|441.98|447.39|441.99|447.44|442.04|447.38|441.98|17
1627015640000|2021-07-23 04:47:20|447.38|441.98|447.35|441.95|447.39|441.99|447.35|441.95|9
1627015650000|2021-07-23 04:47:30|447.38|441.98|447.43|442.03|447.43|442.03|447.35|441.95|10
1627015660000|2021-07-23 04:47:40|447.4|442|447.43|442.03|447.43|442.03|447.4|442|3
1627015670000|2021-07-23 04:47:50|447.41|442.01|447.34|441.94|447.41|442.01|447.25|441.85|23
1627015680000|2021-07-23 04:48:00|447.38|441.98|447.39|441.99|447.45|442.05|447.36|441.96|13
1627015690000|2021-07-23 04:48:10|447.41|442.01|447.51|442.11|447.51|442.11|447.39|441.99|8
1627015700000|2021-07-23 04:48:20|447.5|442.1|447.45|442.05|447.52|442.12|447.39|441.99|11
1627015710000|2021-07-23 04:48:30|447.47|442.07|447.46|442.06|447.47|442.07|447.45|442.05|4
1627015730000|2021-07-23 04:48:50|447.45|442.05|447.48|442.08|447.49|442.09|447.45|442.05|4
1627015740000|2021-07-23 04:49:00|447.5|442.1|447.48|442.08|447.5|442.1|447.48|442.08|4
1627015750000|2021-07-23 04:49:10|447.5|442.1|447.5|442.1|447.5|442.1|447.5|442.1|1
1627015760000|2021-07-23 04:49:20|447.48|442.08|447.64|442.24|447.64|442.24|447.48|442.08|7
1627015770000|2021-07-23 04:49:30|447.62|442.22|447.46|442.06|447.62|442.22|447.44|442.04|11
1627015780000|2021-07-23 04:49:40|447.47|442.07|447.53|442.13|447.53|442.13|447.45|442.05|8
1627015790000|2021-07-23 04:49:50|447.54|442.14|447.57|442.17|447.57|442.17|447.48|442.08|8
1627015800000|2021-07-23 04:50:00|447.6|442.2|447.71|442.31|447.71|442.31|447.6|442.2|7
1627015810000|2021-07-23 04:50:10|447.73|442.33|447.74|442.34|447.74|442.34|447.73|442.33|2
1627015830000|2021-07-23 04:50:30|447.78|442.38|447.8|442.4|447.81|442.41|447.78|442.38|4
1627015840000|2021-07-23 04:50:40|447.79|442.39|447.79|442.39|447.8|442.4|447.79|442.39|3
1627015870000|2021-07-23 04:51:10|447.76|442.36|447.76|442.36|447.78|442.38|447.72|442.32|13
1627015880000|2021-07-23 04:51:20|447.77|442.37|447.76|442.36|447.79|442.39|447.75|442.35|9
1627015890000|2021-07-23 04:51:30|447.77|442.37|447.42|442.02|447.77|442.37|447.42|442.02|13
1627015900000|2021-07-23 04:51:40|447.43|442.03|447.46|442.06|447.5|442.1|447.39|441.99|15
1627015910000|2021-07-23 04:51:50|447.39|441.99|447.55|442.15|447.56|442.16|447.39|441.99|11
1627015920000|2021-07-23 04:52:00|447.54|442.14|447.36|441.96|447.55|442.15|447.35|441.95|16
1627015930000|2021-07-23 04:52:10|447.35|441.95|447.31|441.91|447.35|441.95|447.26|441.86|12
1627015940000|2021-07-23 04:52:20|447.26|441.86|447.35|441.95|447.35|441.95|447.26|441.86|14
1627015950000|2021-07-23 04:52:30|447.31|441.91|447.33|441.93|447.36|441.96|447.26|441.86|16
1627015960000|2021-07-23 04:52:40|447.29|441.89|447.45|442.05|447.46|442.06|447.27|441.87|13
1627015970000|2021-07-23 04:52:50|447.42|442.02|447.45|442.05|447.45|442.05|447.41|442.01|7
1627015980000|2021-07-23 04:53:00|447.4|442|447.4|442|447.4|442|447.38|441.98|3
1627015990000|2021-07-23 04:53:10|447.41|442.01|447.58|442.18|447.58|442.18|447.4|442|14
1627016000000|2021-07-23 04:53:20|447.54|442.14|447.57|442.17|447.57|442.17|447.52|442.12|13
1627016010000|2021-07-23 04:53:30|447.56|442.16|447.57|442.17|447.63|442.23|447.56|442.16|16
1627016020000|2021-07-23 04:53:40|447.54|442.14|447.52|442.12|447.56|442.16|447.51|442.11|9
1627016030000|2021-07-23 04:53:50|447.55|442.15|447.51|442.11|447.56|442.16|447.51|442.11|10
1627016040000|2021-07-23 04:54:00|447.49|442.09|447.53|442.13|447.55|442.15|447.49|442.09|10
1627016050000|2021-07-23 04:54:10|447.52|442.12|447.68|442.28|447.68|442.28|447.52|442.12|14
1627016060000|2021-07-23 04:54:20|447.66|442.26|447.67|442.27|447.7|442.3|447.66|442.26|7
1627016070000|2021-07-23 04:54:30|447.7|442.3|447.71|442.31|447.72|442.32|447.7|442.3|5
1627016080000|2021-07-23 04:54:40|447.72|442.32|447.72|442.32|447.72|442.32|447.72|442.32|1
1627016090000|2021-07-23 04:54:50|447.69|442.29|447.61|442.21|447.69|442.29|447.57|442.17|17
1627016100000|2021-07-23 04:55:00|447.63|442.23|447.71|442.31|447.74|442.34|447.63|442.23|14
1627016110000|2021-07-23 04:55:10|447.73|442.33|447.68|442.28|447.73|442.33|447.66|442.26|11
1627016120000|2021-07-23 04:55:20|447.71|442.31|447.68|442.28|447.71|442.31|447.66|442.26|8
1627016130000|2021-07-23 04:55:30|447.69|442.29|447.67|442.27|447.69|442.29|447.64|442.24|9
1627016140000|2021-07-23 04:55:40|447.68|442.28|447.56|442.16|447.68|442.28|447.56|442.16|16
1627016150000|2021-07-23 04:55:50|447.58|442.18|447.62|442.22|447.65|442.25|447.58|442.18|14
1627016160000|2021-07-23 04:56:00|447.56|442.16|447.65|442.25|447.66|442.26|447.56|442.16|18
1627016170000|2021-07-23 04:56:10|447.59|442.19|447.66|442.26|447.66|442.26|447.59|442.19|13
1627016180000|2021-07-23 04:56:20|447.71|442.31|447.76|442.36|447.78|442.38|447.71|442.31|9
1627016190000|2021-07-23 04:56:30|447.75|442.35|447.73|442.33|447.75|442.35|447.7|442.3|11
1627016200000|2021-07-23 04:56:40|447.71|442.31|447.94|442.54|447.97|442.57|447.71|442.31|18
1627016210000|2021-07-23 04:56:50|447.97|442.57|447.92|442.52|447.97|442.57|447.92|442.52|5
1627016220000|2021-07-23 04:57:00|447.91|442.51|447.81|442.41|447.91|442.51|447.81|442.41|6
1627016230000|2021-07-23 04:57:10|447.8|442.4|447.78|442.38|447.81|442.41|447.77|442.37|6
1627016240000|2021-07-23 04:57:20|447.8|442.4|447.88|442.48|447.88|442.48|447.8|442.4|14
1627016250000|2021-07-23 04:57:30|447.93|442.53|448.18|442.78|448.18|442.78|447.93|442.53|9
1627016260000|2021-07-23 04:57:40|448.19|442.79|448.62|443.22|448.62|443.22|448.19|442.79|13
1627016270000|2021-07-23 04:57:50|448.6|443.2|448.44|443.04|448.6|443.2|448.42|443.02|17
1627016280000|2021-07-23 04:58:00|448.45|443.05|448.52|443.12|448.52|443.12|448.42|443.02|9
1627016290000|2021-07-23 04:58:10|448.55|443.15|448.57|443.17|448.63|443.23|448.55|443.15|4
1627016300000|2021-07-23 04:58:20|448.55|443.15|448.28|442.88|448.55|443.15|448.28|442.88|10
1627016310000|2021-07-23 04:58:30|448.27|442.87|448.22|442.82|448.29|442.89|448.19|442.79|20
1627016320000|2021-07-23 04:58:40|448.2|442.8|448.1|442.7|448.21|442.81|448.09|442.69|20
1627016330000|2021-07-23 04:58:50|448.11|442.71|448.15|442.75|448.15|442.75|448.07|442.67|13
1627016340000|2021-07-23 04:59:00|448.14|442.74|448.08|442.68|448.14|442.74|448.06|442.66|15
1627016350000|2021-07-23 04:59:10|448.07|442.67|447.93|442.53|448.07|442.67|447.87|442.47|25
1627016360000|2021-07-23 04:59:20|447.94|442.54|447.95|442.55|447.98|442.58|447.89|442.49|10
1627016370000|2021-07-23 04:59:30|447.92|442.52|448.09|442.69|448.1|442.7|447.92|442.52|14
1627016380000|2021-07-23 04:59:40|448.1|442.7|448.12|442.72|448.13|442.73|448.09|442.69|10
1627016390000|2021-07-23 04:59:50|448.13|442.73|448.12|442.72|448.13|442.73|448.12|442.72|2
1627016400000|2021-07-23 05:00:00|448.13|442.73|448.47|443.07|448.48|443.08|448.13|442.73|17
1627016410000|2021-07-23 05:00:10|448.48|443.08|448.43|443.03|448.59|443.19|448.41|443.01|11
1627016420000|2021-07-23 05:00:20|448.44|443.04|448.43|443.03|448.44|443.04|448.43|443.03|12
1627016430000|2021-07-23 05:00:30|448.44|443.04|448.46|443.06|448.47|443.07|448.44|443.04|3
1627016440000|2021-07-23 05:00:40|448.43|443.03|448.14|442.74|448.43|443.03|448.09|442.69|20
1627016450000|2021-07-23 05:00:50|448.12|442.72|448.1|442.7|448.15|442.75|448.1|442.7|15
1627016460000|2021-07-23 05:01:00|448.09|442.69|448.03|442.63|448.09|442.69|448|442.6|11
1627016470000|2021-07-23 05:01:10|448.02|442.62|447.99|442.59|448.02|442.62|447.98|442.58|12
1627016480000|2021-07-23 05:01:20|447.98|442.58|447.96|442.56|447.98|442.58|447.85|442.45|19
1627016490000|2021-07-23 05:01:30|447.93|442.53|447.84|442.44|447.93|442.53|447.84|442.44|6
1627016500000|2021-07-23 05:01:40|447.83|442.43|447.9|442.5|447.9|442.5|447.82|442.42|12
1627016510000|2021-07-23 05:01:50|447.91|442.51|448.13|442.73|448.14|442.74|447.9|442.5|15
1627016520000|2021-07-23 05:02:00|448.14|442.74|448.13|442.73|448.14|442.74|448.1|442.7|14
1627016530000|2021-07-23 05:02:10|448.15|442.75|448.12|442.72|448.15|442.75|448.12|442.72|3
1627016540000|2021-07-23 05:02:20|448.14|442.74|448.33|442.93|448.34|442.94|448.14|442.74|14
1627016550000|2021-07-23 05:02:30|448.34|442.94|448.34|442.94|448.34|442.94|448.34|442.94|1
1627016560000|2021-07-23 05:02:40|448.33|442.93|448.52|443.12|448.65|443.25|448.33|442.93|17
1627016570000|2021-07-23 05:02:50|448.51|443.11|448.45|443.05|448.51|443.11|448.43|443.03|14
1627016580000|2021-07-23 05:03:00|448.43|443.03|448.41|443.01|448.46|443.06|448.28|442.88|24
1627016590000|2021-07-23 05:03:10|448.4|443|448.28|442.88|448.4|443|448.26|442.86|14
1627016600000|2021-07-23 05:03:20|448.29|442.89|448.35|442.95|448.35|442.95|448.29|442.89|8
1627016610000|2021-07-23 05:03:30|448.36|442.96|448.36|442.96|448.36|442.96|448.36|442.96|1
1627016620000|2021-07-23 05:03:40|448.37|442.97|448.34|442.94|448.37|442.97|448.33|442.93|7
1627016630000|2021-07-23 05:03:50|448.35|442.95|448.36|442.96|448.36|442.96|448.34|442.94|5
1627016640000|2021-07-23 05:04:00|448.35|442.95|448.47|443.07|448.47|443.07|448.3|442.9|11
1627016650000|2021-07-23 05:04:10|448.48|443.08|448.5|443.1|448.51|443.11|448.47|443.07|8
1627016660000|2021-07-23 05:04:20|448.51|443.11|448.77|443.37|448.77|443.37|448.51|443.11|9
1627016670000|2021-07-23 05:04:30|448.76|443.36|448.76|443.36|448.76|443.36|448.75|443.35|3
1627016680000|2021-07-23 05:04:40|448.75|443.35|448.6|443.2|448.79|443.39|448.58|443.18|16
1627016690000|2021-07-23 05:04:50|448.59|443.19|448.47|443.07|448.59|443.19|448.37|442.97|17
1627016700000|2021-07-23 05:05:00|448.48|443.08|448.5|443.1|448.57|443.17|448.48|443.08|10
1627016710000|2021-07-23 05:05:10|448.49|443.09|448.4|443|448.49|443.09|448.4|443|8
1627016720000|2021-07-23 05:05:20|448.41|443.01|448.35|442.95|448.41|443.01|448.34|442.94|4
1627016730000|2021-07-23 05:05:30|448.34|442.94|448.44|443.04|448.45|443.05|448.34|442.94|14
1627016740000|2021-07-23 05:05:40|448.42|443.02|448.41|443.01|448.42|443.02|448.41|443.01|4
1627016750000|2021-07-23 05:05:50|448.42|443.02|448.41|443.01|448.43|443.03|448.37|442.97|12
1627016760000|2021-07-23 05:06:00|448.42|443.02|448.43|443.03|448.48|443.08|448.4|443|10
1627016770000|2021-07-23 05:06:10|448.46|443.06|448.45|443.05|448.46|443.06|448.42|443.02|6
1627016780000|2021-07-23 05:06:20|448.42|443.02|448.41|443.01|448.42|443.02|448.25|442.85|18
1627016790000|2021-07-23 05:06:30|448.39|442.99|448.78|443.38|448.78|443.38|448.39|442.99|7
1627016810000|2021-07-23 05:06:50|448.73|443.33|448.73|443.33|448.73|443.33|448.73|443.33|1
1627016830000|2021-07-23 05:07:10|448.71|443.31|448.67|443.27|448.71|443.31|448.67|443.27|2
1627016840000|2021-07-23 05:07:20|448.7|443.3|448.72|443.32|448.73|443.33|448.7|443.3|5
1627016850000|2021-07-23 05:07:30|448.73|443.33|448.62|443.22|448.73|443.33|448.56|443.16|12
1627016860000|2021-07-23 05:07:40|448.6|443.2|448.65|443.25|448.65|443.25|448.6|443.2|7
1627016870000|2021-07-23 05:07:50|448.63|443.23|448.74|443.34|448.74|443.34|448.63|443.23|7
1627016880000|2021-07-23 05:08:00|448.75|443.35|448.75|443.35|448.76|443.36|448.75|443.35|3
1627016890000|2021-07-23 05:08:10|448.76|443.36|449.06|443.66|449.06|443.66|448.76|443.36|11
1627016900000|2021-07-23 05:08:20|449.07|443.67|449.12|443.72|449.12|443.72|449.07|443.67|3
1627016930000|2021-07-23 05:08:50|449.09|443.69|449.09|443.69|449.09|443.69|449.09|443.69|1
1627016940000|2021-07-23 05:09:00|449.1|443.7|449.19|443.79|449.19|443.79|449.1|443.7|6
1627016950000|2021-07-23 05:09:10|449.21|443.81|449.21|443.81|449.21|443.81|449.21|443.81|1
1627016960000|2021-07-23 05:09:20|449.19|443.79|449.29|443.89|449.29|443.89|449.19|443.79|4
1627016990000|2021-07-23 05:09:50|449.24|443.84|449.29|443.89|449.29|443.89|449.21|443.81|3
1627017000000|2021-07-23 05:10:00|449.26|443.86|449.19|443.79|449.26|443.86|449.12|443.72|11
1627017010000|2021-07-23 05:10:10|449.18|443.78|449.25|443.85|449.25|443.85|449.18|443.78|4
1627017020000|2021-07-23 05:10:20|449.27|443.87|449.27|443.87|449.27|443.87|449.27|443.87|1
1627017040000|2021-07-23 05:10:40|449.19|443.79|449.21|443.81|449.22|443.82|449.19|443.79|12
1627017050000|2021-07-23 05:10:50|449.22|443.82|449.21|443.81|449.22|443.82|449.21|443.81|4
1627017060000|2021-07-23 05:11:00|449.22|443.82|449.42|444.02|449.42|444.02|449.21|443.81|10
1627017070000|2021-07-23 05:11:10|449.45|444.05|449.55|444.15|449.55|444.15|449.45|444.05|4
1627017080000|2021-07-23 05:11:20|449.63|444.23|449.66|444.26|449.77|444.37|449.63|444.23|8
1627017090000|2021-07-23 05:11:30|449.67|444.27|449.61|444.21|449.67|444.27|449.61|444.21|2
1627017100000|2021-07-23 05:11:40|449.64|444.24|449.58|444.18|449.64|444.24|449.52|444.12|5
1627017110000|2021-07-23 05:11:50|449.59|444.19|449.47|444.07|449.6|444.2|449.47|444.07|8
1627017120000|2021-07-23 05:12:00|449.55|444.15|449.67|444.27|449.67|444.27|449.55|444.15|4
1627017130000|2021-07-23 05:12:10|449.63|444.23|449.72|444.32|449.72|444.32|449.5|444.1|11
1627017140000|2021-07-23 05:12:20|449.74|444.34|449.68|444.28|449.74|444.34|449.67|444.27|6
1627017150000|2021-07-23 05:12:30|449.62|444.22|449.64|444.24|449.67|444.27|449.62|444.22|5
1627017160000|2021-07-23 05:12:40|449.65|444.25|449.62|444.22|449.65|444.25|449.59|444.19|7
1627017170000|2021-07-23 05:12:50|449.61|444.21|449.65|444.25|449.65|444.25|449.6|444.2|4
1627017180000|2021-07-23 05:13:00|449.6|444.2|449.71|444.31|449.71|444.31|449.6|444.2|4
1627017190000|2021-07-23 05:13:10|449.73|444.33|449.63|444.23|449.83|444.43|449.63|444.23|12
1627017200000|2021-07-23 05:13:20|449.65|444.25|449.7|444.3|449.74|444.34|449.64|444.24|8
1627017210000|2021-07-23 05:13:30|449.68|444.28|449.81|444.41|449.82|444.42|449.68|444.28|8
1627017230000|2021-07-23 05:13:50|449.82|444.42|449.76|444.36|450.11|444.71|449.76|444.36|17
1627017240000|2021-07-23 05:14:00|449.77|444.37|449.95|444.55|449.95|444.55|449.77|444.37|11
1627017250000|2021-07-23 05:14:10|449.96|444.56|449.76|444.36|449.97|444.57|449.74|444.34|17
1627017260000|2021-07-23 05:14:20|449.79|444.39|449.73|444.33|449.79|444.39|449.73|444.33|11
1627017270000|2021-07-23 05:14:30|449.7|444.3|449.63|444.23|449.7|444.3|449.6|444.2|13
1627017280000|2021-07-23 05:14:40|449.62|444.22|449.58|444.18|449.64|444.24|449.58|444.18|15
1627017290000|2021-07-23 05:14:50|449.59|444.19|449.55|444.15|449.6|444.2|449.55|444.15|5
1627017300000|2021-07-23 05:15:00|449.57|444.17|449.3|443.9|449.57|444.17|449.3|443.9|25
1627017310000|2021-07-23 05:15:10|449.29|443.89|449.03|443.63|449.32|443.92|449.03|443.63|23
1627017320000|2021-07-23 05:15:20|449.01|443.61|449.01|443.61|449.03|443.63|448.98|443.58|14
1627017330000|2021-07-23 05:15:30|449|443.6|449.06|443.66|449.09|443.69|449|443.6|15
1627017340000|2021-07-23 05:15:40|449.05|443.65|449.11|443.71|449.14|443.74|449.05|443.65|13
1627017350000|2021-07-23 05:15:50|449.13|443.73|449.11|443.71|449.13|443.73|449.06|443.66|12
1627017360000|2021-07-23 05:16:00|449.14|443.74|449.05|443.65|449.14|443.74|449.05|443.65|10
1627017370000|2021-07-23 05:16:10|449.04|443.64|449|443.6|449.08|443.68|449|443.6|18
1627017380000|2021-07-23 05:16:20|448.92|443.52|449.09|443.69|449.13|443.73|448.89|443.49|20
1627017390000|2021-07-23 05:16:30|449.11|443.71|449.37|443.97|449.37|443.97|449.09|443.69|14
1627017400000|2021-07-23 05:16:40|449.35|443.95|449.36|443.96|449.36|443.96|449.35|443.95|2
1627017410000|2021-07-23 05:16:50|449.37|443.97|449.34|443.94|449.4|444|449.32|443.92|8
1627017420000|2021-07-23 05:17:00|449.42|444.02|449.3|443.9|449.42|444.02|449.29|443.89|13
1627017430000|2021-07-23 05:17:10|449.31|443.91|449.31|443.91|449.32|443.92|449.27|443.87|15
1627017440000|2021-07-23 05:17:20|449.25|443.85|449.33|443.93|449.33|443.93|449.25|443.85|7
1627017450000|2021-07-23 05:17:30|449.32|443.92|449.19|443.79|449.33|443.93|449.18|443.78|12
1627017460000|2021-07-23 05:17:40|449.2|443.8|449.21|443.81|449.24|443.84|449.17|443.77|20
1627017470000|2021-07-23 05:17:50|449.14|443.74|449.06|443.66|449.14|443.74|449.03|443.63|20
1627017480000|2021-07-23 05:18:00|449.05|443.65|449.22|443.82|449.27|443.87|449.05|443.65|15
1627017490000|2021-07-23 05:18:10|449.23|443.83|449.04|443.64|449.23|443.83|449.04|443.64|12
1627017500000|2021-07-23 05:18:20|449.02|443.62|449.09|443.69|449.1|443.7|449|443.6|13
1627017510000|2021-07-23 05:18:30|449.1|443.7|449.16|443.76|449.22|443.82|449.1|443.7|22
1627017520000|2021-07-23 05:18:40|449.15|443.75|449.21|443.81|449.24|443.84|449.13|443.73|17
1627017530000|2021-07-23 05:18:50|449.18|443.78|449.14|443.74|449.2|443.8|449.13|443.73|14
1627017540000|2021-07-23 05:19:00|449.15|443.75|449.14|443.74|449.15|443.75|449.14|443.74|4
1627017550000|2021-07-23 05:19:10|449.15|443.75|449.35|443.95|449.35|443.95|449.15|443.75|18
1627017560000|2021-07-23 05:19:20|449.22|443.82|449.25|443.85|449.32|443.92|449.22|443.82|12
1627017570000|2021-07-23 05:19:30|449.24|443.84|449.24|443.84|449.24|443.84|449.24|443.84|1
1627017580000|2021-07-23 05:19:40|449.25|443.85|449.27|443.87|449.27|443.87|449.25|443.85|2
1627017590000|2021-07-23 05:19:50|449.28|443.88|449.22|443.82|449.31|443.91|449.22|443.82|16
1627017600000|2021-07-23 05:20:00|449.29|443.89|448.9|443.5|449.29|443.89|448.87|443.47|28
1627017610000|2021-07-23 05:20:10|448.88|443.48|448.56|443.16|448.9|443.5|448.55|443.15|17
1627017620000|2021-07-23 05:20:20|448.54|443.14|448.63|443.23|448.63|443.23|448.49|443.09|7
1627017630000|2021-07-23 05:20:30|448.62|443.22|448.51|443.11|448.62|443.22|448.5|443.1|10
1627017640000|2021-07-23 05:20:40|448.54|443.14|448.51|443.11|448.54|443.14|448.48|443.08|11
1627017650000|2021-07-23 05:20:50|448.5|443.1|448.43|443.03|448.5|443.1|448.38|442.98|15
1627017660000|2021-07-23 05:21:00|448.45|443.05|448.53|443.13|448.53|443.13|448.43|443.03|7
1627017670000|2021-07-23 05:21:10|448.58|443.18|448.79|443.39|448.79|443.39|448.56|443.16|16
1627017680000|2021-07-23 05:21:20|448.8|443.4|448.89|443.49|448.91|443.51|448.8|443.4|5
1627017690000|2021-07-23 05:21:30|448.91|443.51|448.83|443.43|448.91|443.51|448.8|443.4|13
1627017700000|2021-07-23 05:21:40|448.8|443.4|448.8|443.4|448.82|443.42|448.77|443.37|13
1627017710000|2021-07-23 05:21:50|448.78|443.38|448.64|443.24|448.82|443.42|448.64|443.24|18
1627017720000|2021-07-23 05:22:00|448.65|443.25|448.66|443.26|448.84|443.44|448.65|443.25|17
1627017730000|2021-07-23 05:22:10|448.64|443.24|448.7|443.3|448.7|443.3|448.56|443.16|11
1627017740000|2021-07-23 05:22:20|448.69|443.29|448.65|443.25|448.72|443.32|448.64|443.24|12
1627017750000|2021-07-23 05:22:30|448.63|443.23|448.59|443.19|448.67|443.27|448.58|443.18|14
1627017760000|2021-07-23 05:22:40|448.6|443.2|448.58|443.18|448.61|443.21|448.57|443.17|7
1627017770000|2021-07-23 05:22:50|448.57|443.17|448.5|443.1|448.58|443.18|448.5|443.1|11
1627017780000|2021-07-23 05:23:00|448.46|443.06|448.34|442.94|448.46|443.06|448.33|442.93|12
1627017790000|2021-07-23 05:23:10|448.33|442.93|448.32|442.92|448.35|442.95|448.32|442.92|5
1627017800000|2021-07-23 05:23:20|448.31|442.91|448.54|443.14|448.58|443.18|448.31|442.91|25
1627017810000|2021-07-23 05:23:30|448.53|443.13|448.35|442.95|448.53|443.13|448.34|442.94|17
1627017820000|2021-07-23 05:23:40|448.36|442.96|448.36|442.96|448.37|442.97|448.35|442.95|4
1627017830000|2021-07-23 05:23:50|448.38|442.98|448.36|442.96|448.38|442.98|448.35|442.95|10
1627017840000|2021-07-23 05:24:00|448.35|442.95|448.42|443.02|448.43|443.03|448.35|442.95|11
1627017850000|2021-07-23 05:24:10|448.43|443.03|448.53|443.13|448.69|443.29|448.43|443.03|18
1627017860000|2021-07-23 05:24:20|448.51|443.11|448.49|443.09|448.52|443.12|448.49|443.09|8
1627017870000|2021-07-23 05:24:30|448.48|443.08|448.41|443.01|448.49|443.09|448.33|442.93|16
1627017880000|2021-07-23 05:24:40|448.39|442.99|448.54|443.14|448.56|443.16|448.39|442.99|11
1627017890000|2021-07-23 05:24:50|448.53|443.13|448.57|443.17|448.57|443.17|448.53|443.13|7
1627017900000|2021-07-23 05:25:00|448.53|443.13|448.53|443.13|448.58|443.18|448.52|443.12|15
1627017920000|2021-07-23 05:25:20|448.52|443.12|448.55|443.15|448.58|443.18|448.52|443.12|18
1627017930000|2021-07-23 05:25:30|448.54|443.14|448.5|443.1|448.58|443.18|448.49|443.09|17
1627017940000|2021-07-23 05:25:40|448.51|443.11|448.37|442.97|448.55|443.15|448.37|442.97|16
1627017950000|2021-07-23 05:25:50|448.39|442.99|448.44|443.04|448.45|443.05|448.35|442.95|14
1627017960000|2021-07-23 05:26:00|448.46|443.06|448.23|442.83|448.48|443.08|448.23|442.83|20
1627017970000|2021-07-23 05:26:10|448.28|442.88|448.39|442.99|448.39|442.99|448.26|442.86|15
1627017980000|2021-07-23 05:26:20|448.38|442.98|448.4|443|448.45|443.05|448.38|442.98|9
1627017990000|2021-07-23 05:26:30|448.43|443.03|448.43|443.03|448.46|443.06|448.41|443.01|18
1627018000000|2021-07-23 05:26:40|448.39|442.99|448.37|442.97|448.41|443.01|448.33|442.93|22
1627018010000|2021-07-23 05:26:50|448.35|442.95|448.41|443.01|448.42|443.02|448.35|442.95|17
1627018020000|2021-07-23 05:27:00|448.39|442.99|448.5|443.1|448.5|443.1|448.37|442.97|17
1627018030000|2021-07-23 05:27:10|448.51|443.11|448.46|443.06|448.51|443.11|448.46|443.06|16
1627018040000|2021-07-23 05:27:20|448.47|443.07|448.47|443.07|448.51|443.11|448.46|443.06|17
1627018050000|2021-07-23 05:27:30|448.46|443.06|448.44|443.04|448.49|443.09|448.44|443.04|13
1627018060000|2021-07-23 05:27:40|448.45|443.05|448.51|443.11|448.51|443.11|448.44|443.04|9
1627018070000|2021-07-23 05:27:50|448.52|443.12|448.61|443.21|448.67|443.27|448.52|443.12|13
1627018080000|2021-07-23 05:28:00|448.62|443.22|448.56|443.16|448.62|443.22|448.56|443.16|2
1627018090000|2021-07-23 05:28:10|448.58|443.18|448.52|443.12|448.59|443.19|448.51|443.11|11
1627018100000|2021-07-23 05:28:20|448.51|443.11|448.56|443.16|448.56|443.16|448.51|443.11|17
1627018110000|2021-07-23 05:28:30|448.54|443.14|448.51|443.11|448.54|443.14|448.44|443.04|17
1627018120000|2021-07-23 05:28:40|448.52|443.12|448.62|443.22|448.62|443.22|448.47|443.07|16
1627018130000|2021-07-23 05:28:50|448.59|443.19|448.67|443.27|448.68|443.28|448.59|443.19|8
1627018140000|2021-07-23 05:29:00|448.69|443.29|448.76|443.36|448.77|443.37|448.69|443.29|13
1627018150000|2021-07-23 05:29:10|448.77|443.37|448.82|443.42|448.82|443.42|448.76|443.36|20
1627018160000|2021-07-23 05:29:20|448.81|443.41|448.84|443.44|448.85|443.45|448.81|443.41|8
1627018170000|2021-07-23 05:29:30|448.85|443.45|448.91|443.51|448.91|443.51|448.84|443.44|5
1627018180000|2021-07-23 05:29:40|448.95|443.55|449.13|443.73|449.13|443.73|448.95|443.55|19
1627018200000|2021-07-23 05:30:00|449.14|443.74|449.16|443.76|449.19|443.79|449.14|443.74|5
1627018210000|2021-07-23 05:30:10|449.18|443.78|449.4|444|449.4|444|449.18|443.78|5
1627018220000|2021-07-23 05:30:20|449.42|444.02|449.4|444|449.45|444.05|449.38|443.98|12
1627018230000|2021-07-23 05:30:30|449.42|444.02|449.26|443.86|449.42|444.02|449.26|443.86|13
1627018240000|2021-07-23 05:30:40|449.25|443.85|449.25|443.85|449.25|443.85|449.24|443.84|3
1627018250000|2021-07-23 05:30:50|449.24|443.84|449.15|443.75|449.29|443.89|449.15|443.75|10
1627018260000|2021-07-23 05:31:00|449.17|443.77|449.15|443.75|449.17|443.77|449.15|443.75|2
1627018270000|2021-07-23 05:31:10|449.2|443.8|449.12|443.72|449.2|443.8|449.11|443.71|8
1627018280000|2021-07-23 05:31:20|449.13|443.73|449.15|443.75|449.21|443.81|449.1|443.7|12
1627018290000|2021-07-23 05:31:30|449.13|443.73|449.22|443.82|449.22|443.82|449.11|443.71|12
1627018300000|2021-07-23 05:31:40|449.23|443.83|449.23|443.83|449.24|443.84|449.22|443.82|5
1627018310000|2021-07-23 05:31:50|449.24|443.84|449.15|443.75|449.26|443.86|449.15|443.75|9
1627018320000|2021-07-23 05:32:00|449.14|443.74|449.12|443.72|449.17|443.77|449.12|443.72|11
1627018330000|2021-07-23 05:32:10|449.16|443.76|449.16|443.76|449.19|443.79|449.16|443.76|9
1627018340000|2021-07-23 05:32:20|449.13|443.73|449.17|443.77|449.22|443.82|449.13|443.73|10
1627018350000|2021-07-23 05:32:30|449.21|443.81|449.21|443.81|449.21|443.81|449.16|443.76|3
1627018360000|2021-07-23 05:32:40|449.22|443.82|449.4|444|449.42|444.02|449.22|443.82|14
1627018380000|2021-07-23 05:33:00|449.32|443.92|449.27|443.87|449.32|443.92|449.25|443.85|10
1627018390000|2021-07-23 05:33:10|449.28|443.88|449.44|444.04|449.44|444.04|449.28|443.88|11
1627018400000|2021-07-23 05:33:20|449.45|444.05|449.51|444.11|449.51|444.11|449.44|444.04|8
1627018410000|2021-07-23 05:33:30|449.5|444.1|449.53|444.13|449.53|444.13|449.5|444.1|5
1627018420000|2021-07-23 05:33:40|449.54|444.14|449.59|444.19|449.59|444.19|449.52|444.12|13
1627018430000|2021-07-23 05:33:50|449.58|444.18|449.45|444.05|449.58|444.18|449.43|444.03|16
1627018440000|2021-07-23 05:34:00|449.46|444.06|449.56|444.16|449.6|444.2|449.44|444.04|14
1627018450000|2021-07-23 05:34:10|449.54|444.14|449.53|444.13|449.57|444.17|449.53|444.13|9
1627018460000|2021-07-23 05:34:20|449.52|444.12|449.38|443.98|449.53|444.13|449.37|443.97|13
1627018470000|2021-07-23 05:34:30|449.37|443.97|449.56|444.16|449.56|444.16|449.37|443.97|15
1627018480000|2021-07-23 05:34:40|449.55|444.15|450.03|444.63|450.03|444.63|449.54|444.14|20
1627018490000|2021-07-23 05:34:50|450|444.6|449.91|444.51|450.22|444.82|449.91|444.51|21
1627018500000|2021-07-23 05:35:00|449.94|444.54|450.05|444.65|450.05|444.65|449.89|444.49|17
1627018510000|2021-07-23 05:35:10|450.03|444.63|450.13|444.73|450.25|444.85|450.03|444.63|25
1627018520000|2021-07-23 05:35:20|450.12|444.72|449.91|444.51|450.12|444.72|449.9|444.5|21
1627018530000|2021-07-23 05:35:30|449.96|444.56|449.96|444.56|449.97|444.57|449.79|444.39|23
1627018540000|2021-07-23 05:35:40|449.99|444.59|449.88|444.48|449.99|444.59|449.82|444.42|27
1627018550000|2021-07-23 05:35:50|449.89|444.49|449.96|444.56|449.97|444.57|449.88|444.48|15
1627018560000|2021-07-23 05:36:00|449.95|444.55|450.09|444.69|450.14|444.74|449.94|444.54|18
1627018570000|2021-07-23 05:36:10|450.08|444.68|450.06|444.66|450.14|444.74|450.04|444.64|15
1627018580000|2021-07-23 05:36:20|450.04|444.64|450.09|444.69|450.1|444.7|450.03|444.63|16
1627018590000|2021-07-23 05:36:30|450.08|444.68|450.08|444.68|450.1|444.7|450.05|444.65|12
1627018600000|2021-07-23 05:36:40|450.06|444.66|450.03|444.63|450.08|444.68|449.98|444.58|20
1627018610000|2021-07-23 05:36:50|450.02|444.62|449.81|444.41|450.03|444.63|449.81|444.41|20
1627018620000|2021-07-23 05:37:00|449.82|444.42|449.99|444.59|450|444.6|449.8|444.4|21
1627018630000|2021-07-23 05:37:10|449.98|444.58|450.04|444.64|450.07|444.67|449.97|444.57|19
1627018640000|2021-07-23 05:37:20|450.05|444.65|450.42|445.02|450.44|445.04|450.05|444.65|28
1627018650000|2021-07-23 05:37:30|450.54|445.14|450.88|445.48|451.14|445.74|450.54|445.14|25
1627018660000|2021-07-23 05:37:40|450.87|445.47|450.6|445.2|450.87|445.47|450.6|445.2|19
1627018670000|2021-07-23 05:37:50|450.62|445.22|450.71|445.31|450.76|445.36|450.62|445.22|15
1627018680000|2021-07-23 05:38:00|450.7|445.3|450.68|445.28|450.75|445.35|450.65|445.25|18
1627018690000|2021-07-23 05:38:10|450.69|445.29|450.48|445.08|450.69|445.29|450.39|444.99|23
1627018700000|2021-07-23 05:38:20|450.46|445.06|450.25|444.85|450.46|445.06|450.18|444.78|24
1627018710000|2021-07-23 05:38:30|450.24|444.84|450.29|444.89|450.42|445.02|450.24|444.84|23
1627018720000|2021-07-23 05:38:40|450.3|444.9|450.19|444.79|450.36|444.96|450.18|444.78|19
1627018730000|2021-07-23 05:38:50|450.18|444.78|450.1|444.7|450.19|444.79|450.1|444.7|18
1627018740000|2021-07-23 05:39:00|450.05|444.65|450.08|444.68|450.11|444.71|450.04|444.64|9
1627018750000|2021-07-23 05:39:10|450.05|444.65|449.87|444.47|450.07|444.67|449.87|444.47|15
1627018760000|2021-07-23 05:39:20|449.85|444.45|449.8|444.4|449.85|444.45|449.77|444.37|10
1627018770000|2021-07-23 05:39:30|449.79|444.39|449.79|444.39|449.8|444.4|449.78|444.38|6
1627018780000|2021-07-23 05:39:40|449.78|444.38|449.78|444.38|449.8|444.4|449.74|444.34|7
1627018790000|2021-07-23 05:39:50|449.79|444.39|449.62|444.22|449.79|444.39|449.62|444.22|10
1627018800000|2021-07-23 05:40:00|449.63|444.23|449.44|444.04|449.63|444.23|449.43|444.03|9
1627018810000|2021-07-23 05:40:10|449.37|443.97|449.04|443.64|449.37|443.97|449.04|443.64|12
1627018820000|2021-07-23 05:40:20|449.09|443.69|449.15|443.75|449.16|443.76|449.09|443.69|5
1627018830000|2021-07-23 05:40:30|449.14|443.74|449.08|443.68|449.16|443.76|449.05|443.65|12
1627018840000|2021-07-23 05:40:40|449.03|443.63|449.03|443.63|449.03|443.63|448.97|443.57|9
1627018850000|2021-07-23 05:40:50|449.04|443.64|449.15|443.75|449.22|443.82|449.03|443.63|13
1627018860000|2021-07-23 05:41:00|449.13|443.73|449.08|443.68|449.14|443.74|449.04|443.64|19
1627018870000|2021-07-23 05:41:10|449.09|443.69|449.33|443.93|449.33|443.93|449.09|443.69|23
1627018880000|2021-07-23 05:41:20|449.32|443.92|449.24|443.84|449.33|443.93|449.24|443.84|15
1627018890000|2021-07-23 05:41:30|449.2|443.8|449.28|443.88|449.29|443.89|449.19|443.79|17
1627018900000|2021-07-23 05:41:40|449.29|443.89|449.25|443.85|449.29|443.89|449.23|443.83|19
1627018910000|2021-07-23 05:41:50|449.24|443.84|449.28|443.88|449.29|443.89|449.23|443.83|11
1627018920000|2021-07-23 05:42:00|449.26|443.86|449.15|443.75|449.31|443.91|449.15|443.75|22
1627018930000|2021-07-23 05:42:10|449.1|443.7|449.07|443.67|449.1|443.7|449|443.6|15
1627018940000|2021-07-23 05:42:20|449.06|443.66|449.05|443.65|449.11|443.71|449.02|443.62|19
1627018950000|2021-07-23 05:42:30|449.04|443.64|449.09|443.69|449.09|443.69|448.93|443.53|24
1627018960000|2021-07-23 05:42:40|449.11|443.71|449.17|443.77|449.18|443.78|448.99|443.59|16
1627018970000|2021-07-23 05:42:50|449.16|443.76|449.13|443.73|449.19|443.79|449.13|443.73|14
1627018980000|2021-07-23 05:43:00|449.17|443.77|449.14|443.74|449.2|443.8|449.14|443.74|9
1627018990000|2021-07-23 05:43:10|449.16|443.76|448.94|443.54|449.17|443.77|448.94|443.54|15
1627019000000|2021-07-23 05:43:20|448.93|443.53|448.96|443.56|448.99|443.59|448.91|443.51|9
1627019010000|2021-07-23 05:43:30|448.95|443.55|448.94|443.54|448.96|443.56|448.93|443.53|9
1627019020000|2021-07-23 05:43:40|448.95|443.55|448.92|443.52|448.99|443.59|448.92|443.52|17
1627019030000|2021-07-23 05:43:50|448.91|443.51|448.71|443.31|448.92|443.52|448.71|443.31|12
1627019040000|2021-07-23 05:44:00|448.69|443.29|448.71|443.31|448.81|443.41|448.69|443.29|21
1627019050000|2021-07-23 05:44:10|448.72|443.32|448.53|443.13|448.72|443.32|448.53|443.13|14
1627019060000|2021-07-23 05:44:20|448.52|443.12|448.15|442.75|448.52|443.12|448.15|442.75|12
1627019070000|2021-07-23 05:44:30|448.16|442.76|448.02|442.62|448.19|442.79|448.02|442.62|7
1627019080000|2021-07-23 05:44:40|448.05|442.65|447.83|442.43|448.05|442.65|447.8|442.4|8
1627019090000|2021-07-23 05:44:50|447.82|442.42|447.98|442.58|447.98|442.58|447.81|442.41|11
1627019100000|2021-07-23 05:45:00|447.92|442.52|447.86|442.46|447.95|442.55|447.86|442.46|19
1627019110000|2021-07-23 05:45:10|447.85|442.45|447.86|442.46|447.9|442.5|447.76|442.36|17
1627019120000|2021-07-23 05:45:20|447.85|442.45|447.8|442.4|447.9|442.5|447.76|442.36|21
1627019130000|2021-07-23 05:45:30|447.81|442.41|447.55|442.15|447.81|442.41|447.55|442.15|25
1627019140000|2021-07-23 05:45:40|447.56|442.16|447.58|442.18|447.71|442.31|447.53|442.13|21
1627019150000|2021-07-23 05:45:50|447.59|442.19|447.52|442.12|447.6|442.2|447.51|442.11|23
1627019160000|2021-07-23 05:46:00|447.49|442.09|447.54|442.14|447.54|442.14|447.45|442.05|12
1627019170000|2021-07-23 05:46:10|447.55|442.15|447.73|442.33|447.76|442.36|447.54|442.14|20
1627019180000|2021-07-23 05:46:20|447.75|442.35|447.63|442.23|447.75|442.35|447.63|442.23|13
1627019190000|2021-07-23 05:46:30|447.64|442.24|447.61|442.21|447.64|442.24|447.61|442.21|17
1627019200000|2021-07-23 05:46:40|447.62|442.22|447.65|442.25|447.67|442.27|447.61|442.21|19
1627019210000|2021-07-23 05:46:50|447.68|442.28|447.71|442.31|447.75|442.35|447.66|442.26|16
1627019220000|2021-07-23 05:47:00|447.74|442.34|447.8|442.4|447.8|442.4|447.71|442.31|13
1627019230000|2021-07-23 05:47:10|447.85|442.45|448|442.6|448.01|442.61|447.85|442.45|5
1627019240000|2021-07-23 05:47:20|447.99|442.59|448.09|442.69|448.09|442.69|447.89|442.49|10
1627019250000|2021-07-23 05:47:30|448.11|442.71|448.16|442.76|448.16|442.76|448.11|442.71|5
1627019260000|2021-07-23 05:47:40|448.15|442.75|448.01|442.61|448.15|442.75|448.01|442.61|12
1627019270000|2021-07-23 05:47:50|448.02|442.62|448.11|442.71|448.12|442.72|448.01|442.61|11
1627019280000|2021-07-23 05:48:00|448.1|442.7|448.2|442.8|448.2|442.8|448.09|442.69|22
1627019290000|2021-07-23 05:48:10|448.22|442.82|448.19|442.79|448.22|442.82|448.19|442.79|3
1627019300000|2021-07-23 05:48:20|448.18|442.78|448.07|442.67|448.21|442.81|448.07|442.67|12
1627019310000|2021-07-23 05:48:30|448.03|442.63|448.08|442.68|448.08|442.68|448.03|442.63|11
1627019320000|2021-07-23 05:48:40|448.07|442.67|448.11|442.71|448.15|442.75|448.07|442.67|11
1627019330000|2021-07-23 05:48:50|448.1|442.7|448.02|442.62|448.1|442.7|448.02|442.62|14
1627019340000|2021-07-23 05:49:00|448.03|442.63|448.01|442.61|448.04|442.64|447.94|442.54|16
1627019350000|2021-07-23 05:49:10|447.95|442.55|447.98|442.58|448.01|442.61|447.91|442.51|13
1627019360000|2021-07-23 05:49:20|447.94|442.54|447.89|442.49|447.99|442.59|447.85|442.45|17
1627019370000|2021-07-23 05:49:30|447.91|442.51|447.99|442.59|447.99|442.59|447.91|442.51|6
1627019380000|2021-07-23 05:49:40|447.98|442.58|448.06|442.66|448.06|442.66|447.98|442.58|7
1627019390000|2021-07-23 05:49:50|448.14|442.74|448.39|442.99|448.4|443|448.14|442.74|11
1627019400000|2021-07-23 05:50:00|448.41|443.01|448.44|443.04|448.44|443.04|448.41|443.01|5
1627019410000|2021-07-23 05:50:10|448.45|443.05|448.44|443.04|448.45|443.05|448.44|443.04|2
1627019420000|2021-07-23 05:50:20|448.36|442.96|448.33|442.93|448.36|442.96|448.29|442.89|10
1627019430000|2021-07-23 05:50:30|448.29|442.89|448.06|442.66|448.29|442.89|448.06|442.66|21
1627019440000|2021-07-23 05:50:40|448.03|442.63|448.12|442.72|448.14|442.74|448.03|442.63|21
1627019450000|2021-07-23 05:50:50|448.11|442.71|448.14|442.74|448.14|442.74|448.09|442.69|11
1627019460000|2021-07-23 05:51:00|448.19|442.79|448.49|443.09|448.53|443.13|448.19|442.79|16
1627019470000|2021-07-23 05:51:10|448.57|443.17|448.57|443.17|448.57|443.17|448.53|443.13|3
1627019480000|2021-07-23 05:51:20|448.58|443.18|448.76|443.36|448.76|443.36|448.58|443.18|4
1627019490000|2021-07-23 05:51:30|448.84|443.44|448.97|443.57|448.97|443.57|448.84|443.44|5
1627019500000|2021-07-23 05:51:40|448.98|443.58|449.16|443.76|449.19|443.79|448.98|443.58|10
1627019510000|2021-07-23 05:51:50|449.18|443.78|448.9|443.5|449.18|443.78|448.9|443.5|16
1627019520000|2021-07-23 05:52:00|448.89|443.49|448.82|443.42|448.89|443.49|448.82|443.42|19
1627019530000|2021-07-23 05:52:10|448.83|443.43|448.79|443.39|448.83|443.43|448.76|443.36|22
1627019540000|2021-07-23 05:52:20|448.82|443.42|448.8|443.4|448.82|443.42|448.78|443.38|13
1627019550000|2021-07-23 05:52:30|448.81|443.41|448.91|443.51|448.95|443.55|448.8|443.4|13
1627019560000|2021-07-23 05:52:40|448.9|443.5|448.98|443.58|448.98|443.58|448.89|443.49|15
1627019570000|2021-07-23 05:52:50|448.89|443.49|448.93|443.53|448.96|443.56|448.87|443.47|18
1627019580000|2021-07-23 05:53:00|448.91|443.51|448.87|443.47|448.92|443.52|448.87|443.47|8
1627019590000|2021-07-23 05:53:10|448.9|443.5|448.72|443.32|448.91|443.51|448.72|443.32|14
1627019600000|2021-07-23 05:53:20|448.73|443.33|448.69|443.29|448.74|443.34|448.68|443.28|12
1627019610000|2021-07-23 05:53:30|448.67|443.27|448.68|443.28|448.7|443.3|448.67|443.27|13
1627019620000|2021-07-23 05:53:40|448.7|443.3|448.62|443.22|448.71|443.31|448.62|443.22|10
1627019630000|2021-07-23 05:53:50|448.63|443.23|448.64|443.24|448.65|443.25|448.63|443.23|4
1627019640000|2021-07-23 05:54:00|448.63|443.23|448.65|443.25|448.65|443.25|448.63|443.23|5
1627019650000|2021-07-23 05:54:10|448.66|443.26|448.75|443.35|448.75|443.35|448.66|443.26|5
1627019660000|2021-07-23 05:54:20|448.76|443.36|448.97|443.57|448.97|443.57|448.76|443.36|8
1627019670000|2021-07-23 05:54:30|448.96|443.56|448.95|443.55|448.96|443.56|448.94|443.54|4
1627019680000|2021-07-23 05:54:40|448.93|443.53|448.84|443.44|448.96|443.56|448.84|443.44|6
1627019690000|2021-07-23 05:54:50|448.81|443.41|448.8|443.4|448.82|443.42|448.75|443.35|12
1627019700000|2021-07-23 05:55:00|448.81|443.41|448.61|443.21|448.81|443.41|448.61|443.21|8
1627019710000|2021-07-23 05:55:10|448.64|443.24|448.58|443.18|448.65|443.25|448.58|443.18|12
1627019720000|2021-07-23 05:55:20|448.56|443.16|448.45|443.05|448.61|443.21|448.41|443.01|14
1627019730000|2021-07-23 05:55:30|448.44|443.04|448.41|443.01|448.45|443.05|448.39|442.99|14
1627019740000|2021-07-23 05:55:40|448.4|443|448.35|442.95|448.42|443.02|448.33|442.93|17
1627019750000|2021-07-23 05:55:50|448.34|442.94|448.49|443.09|448.49|443.09|448.34|442.94|17
1627019760000|2021-07-23 05:56:00|448.48|443.08|448.58|443.18|448.58|443.18|448.48|443.08|9
1627019770000|2021-07-23 05:56:10|448.57|443.17|448.58|443.18|448.59|443.19|448.56|443.16|8
1627019780000|2021-07-23 05:56:20|448.59|443.19|448.6|443.2|448.61|443.21|448.56|443.16|5
1627019790000|2021-07-23 05:56:30|448.61|443.21|448.6|443.2|448.61|443.21|448.59|443.19|4
1627019800000|2021-07-23 05:56:40|448.59|443.19|448.46|443.06|448.6|443.2|448.46|443.06|10
1627019810000|2021-07-23 05:56:50|448.47|443.07|448.45|443.05|448.47|443.07|448.45|443.05|4
1627019820000|2021-07-23 05:57:00|448.46|443.06|448.46|443.06|448.46|443.06|448.45|443.05|7
1627019830000|2021-07-23 05:57:10|448.44|443.04|448.54|443.14|448.54|443.14|448.43|443.03|11
1627019840000|2021-07-23 05:57:20|448.51|443.11|448.38|442.98|448.51|443.11|448.38|442.98|11
1627019850000|2021-07-23 05:57:30|448.35|442.95|448.33|442.93|448.37|442.97|448.31|442.91|14
1627019860000|2021-07-23 05:57:40|448.31|442.91|448.27|442.87|448.33|442.93|448.27|442.87|9
1627019870000|2021-07-23 05:57:50|448.29|442.89|448.29|442.89|448.35|442.95|448.27|442.87|16
1627019880000|2021-07-23 05:58:00|448.28|442.88|448.33|442.93|448.33|442.93|448.23|442.83|21
1627019890000|2021-07-23 05:58:10|448.32|442.92|448.38|442.98|448.39|442.99|448.32|442.92|9
1627019900000|2021-07-23 05:58:20|448.37|442.97|448.3|442.9|448.37|442.97|448.26|442.86|7
1627019910000|2021-07-23 05:58:30|448.29|442.89|448.24|442.84|448.3|442.9|448.22|442.82|9
1627019920000|2021-07-23 05:58:40|448.23|442.83|448.09|442.69|448.23|442.83|448.07|442.67|12
1627019930000|2021-07-23 05:58:50|448.11|442.71|448.24|442.84|448.24|442.84|448.11|442.71|14
1627019940000|2021-07-23 05:59:00|448.23|442.83|448.23|442.83|448.3|442.9|448.22|442.82|15
1627019950000|2021-07-23 05:59:10|448.22|442.82|447.79|442.39|448.22|442.82|447.79|442.39|25
1627019960000|2021-07-23 05:59:20|447.8|442.4|447.77|442.37|447.84|442.44|447.75|442.35|20
1627019970000|2021-07-23 05:59:30|447.75|442.35|447.71|442.31|447.8|442.4|447.69|442.29|18
1627019980000|2021-07-23 05:59:40|447.7|442.3|447.54|442.14|447.74|442.34|447.52|442.12|17
1627019990000|2021-07-23 05:59:50|447.55|442.15|447.65|442.25|447.66|442.26|447.52|442.12|22
1627020000000|2021-07-23 06:00:00|447.62|442.22|447.84|442.44|447.85|442.45|447.62|442.22|19
1627020010000|2021-07-23 06:00:10|447.82|442.42|447.56|442.16|447.84|442.44|447.56|442.16|14
1627020020000|2021-07-23 06:00:20|447.57|442.17|447.89|442.49|447.89|442.49|447.56|442.16|19
1627020030000|2021-07-23 06:00:30|447.86|442.46|447.77|442.37|447.86|442.46|447.77|442.37|17
1627020040000|2021-07-23 06:00:40|447.79|442.39|447.58|442.18|447.79|442.39|447.57|442.17|17
1627020050000|2021-07-23 06:00:50|447.56|442.16|447.49|442.09|447.57|442.17|447.44|442.04|22
1627020060000|2021-07-23 06:01:00|447.5|442.1|447.51|442.11|447.53|442.13|447.47|442.07|23
1627020070000|2021-07-23 06:01:10|447.49|442.09|447.52|442.12|447.56|442.16|447.47|442.07|19
1627020080000|2021-07-23 06:01:20|447.53|442.13|447.44|442.04|447.53|442.13|447.43|442.03|14
1627020090000|2021-07-23 06:01:30|447.45|442.05|447.42|442.02|447.45|442.05|447.39|441.99|7
1627020100000|2021-07-23 06:01:40|447.21|441.81|447.15|441.75|447.21|441.81|447.14|441.74|5
1627020110000|2021-07-23 06:01:50|447.17|441.77|446.85|441.45|447.2|441.8|446.85|441.45|15
1627020120000|2021-07-23 06:02:00|446.83|441.43|447.03|441.63|447.16|441.76|446.83|441.43|14
1627020130000|2021-07-23 06:02:10|447.01|441.61|446.82|441.42|447.01|441.61|446.82|441.42|9
1627020140000|2021-07-23 06:02:20|446.71|441.31|446.71|441.31|446.72|441.32|446.69|441.29|5
1627020150000|2021-07-23 06:02:30|446.73|441.33|446.77|441.37|446.83|441.43|446.73|441.33|19
1627020160000|2021-07-23 06:02:40|446.78|441.38|446.74|441.34|446.78|441.38|446.72|441.32|15
1627020170000|2021-07-23 06:02:50|446.73|441.33|446.82|441.42|446.83|441.43|446.72|441.32|12
1627020180000|2021-07-23 06:03:00|446.83|441.43|446.97|441.57|446.99|441.59|446.83|441.43|12
1627020190000|2021-07-23 06:03:10|446.98|441.58|446.93|441.53|446.98|441.58|446.92|441.52|15
1627020200000|2021-07-23 06:03:20|446.92|441.52|446.98|441.58|446.98|441.58|446.92|441.52|15
1627020210000|2021-07-23 06:03:30|446.97|441.57|446.83|441.43|446.97|441.57|446.83|441.43|17
1627020220000|2021-07-23 06:03:40|446.84|441.44|446.75|441.35|446.84|441.44|446.74|441.34|10
1627020230000|2021-07-23 06:03:50|446.74|441.34|446.87|441.47|446.91|441.51|446.74|441.34|16
1627020240000|2021-07-23 06:04:00|446.86|441.46|446.82|441.42|446.89|441.49|446.82|441.42|10
1627020250000|2021-07-23 06:04:10|446.8|441.4|446.79|441.39|446.87|441.47|446.79|441.39|13
1627020260000|2021-07-23 06:04:20|446.75|441.35|446.7|441.3|446.81|441.41|446.69|441.29|6
1627020270000|2021-07-23 06:04:30|446.72|441.32|446.69|441.29|446.8|441.4|446.69|441.29|9
1627020280000|2021-07-23 06:04:40|446.76|441.36|446.76|441.36|446.78|441.38|446.75|441.35|6
1627020290000|2021-07-23 06:04:50|446.75|441.35|446.79|441.39|446.81|441.41|446.75|441.35|11
1627020300000|2021-07-23 06:05:00|446.77|441.37|446.86|441.46|446.91|441.51|446.76|441.36|10
1627020310000|2021-07-23 06:05:10|446.85|441.45|446.86|441.46|446.86|441.46|446.85|441.45|8
1627020320000|2021-07-23 06:05:20|446.82|441.42|446.63|441.23|446.82|441.42|446.62|441.22|21
1627020330000|2021-07-23 06:05:30|446.65|441.25|446.56|441.16|446.65|441.25|446.56|441.16|9
1627020340000|2021-07-23 06:05:40|446.58|441.18|446.59|441.19|446.64|441.24|446.58|441.18|7
1627020350000|2021-07-23 06:05:50|446.58|441.18|446.31|440.91|446.62|441.22|446.31|440.91|13
1627020360000|2021-07-23 06:06:00|446.29|440.89|446.4|441|446.4|441|446.28|440.88|5
1627020370000|2021-07-23 06:06:10|446.44|441.04|446.56|441.16|446.58|441.18|446.38|440.98|21
1627020380000|2021-07-23 06:06:20|446.57|441.17|446.62|441.22|446.63|441.23|446.53|441.13|10
1627020390000|2021-07-23 06:06:30|446.63|441.23|446.49|441.09|446.64|441.24|446.49|441.09|9
1627020400000|2021-07-23 06:06:40|446.48|441.08|446.49|441.09|446.49|441.09|446.48|441.08|4
1627020410000|2021-07-23 06:06:50|446.5|441.1|446.48|441.08|446.5|441.1|446.48|441.08|5
1627020420000|2021-07-23 06:07:00|446.49|441.09|446.42|441.02|446.49|441.09|446.42|441.02|5
1627020450000|2021-07-23 06:07:30|446.4|441|446.21|440.81|446.4|441|446.21|440.81|6
1627020460000|2021-07-23 06:07:40|446.25|440.85|446.22|440.82|446.28|440.88|446.22|440.82|6
1627020470000|2021-07-23 06:07:50|446.2|440.8|446.21|440.81|446.22|440.82|446.2|440.8|6
1627020480000|2021-07-23 06:08:00|446.25|440.85|446.36|440.96|446.36|440.96|446.25|440.85|15
1627020490000|2021-07-23 06:08:10|446.37|440.97|446.11|440.71|446.37|440.97|446.1|440.7|16
1627020500000|2021-07-23 06:08:20|446.1|440.7|446.04|440.64|446.1|440.7|446.01|440.61|11
1627020510000|2021-07-23 06:08:30|446.02|440.62|446.01|440.61|446.03|440.63|446|440.6|5
1627020520000|2021-07-23 06:08:40|445.99|440.59|445.74|440.34|446.03|440.63|445.74|440.34|15
1627020530000|2021-07-23 06:08:50|445.77|440.37|445.85|440.45|445.94|440.54|445.77|440.37|15
1627020540000|2021-07-23 06:09:00|445.84|440.44|445.78|440.38|445.84|440.44|445.77|440.37|14
1627020550000|2021-07-23 06:09:10|445.7|440.3|445.57|440.17|445.72|440.32|445.57|440.17|5
1627020560000|2021-07-23 06:09:20|445.56|440.16|445.54|440.14|445.58|440.18|445.47|440.07|11
1627020570000|2021-07-23 06:09:30|445.55|440.15|445.79|440.39|445.81|440.41|445.55|440.15|23
1627020580000|2021-07-23 06:09:40|445.78|440.38|445.7|440.3|445.8|440.4|445.7|440.3|17
1627020590000|2021-07-23 06:09:50|445.67|440.27|445.7|440.3|445.71|440.31|445.66|440.26|9
1627020600000|2021-07-23 06:10:00|445.71|440.31|445.68|440.28|445.76|440.36|445.68|440.28|22
1627020610000|2021-07-23 06:10:10|445.67|440.27|445.54|440.14|445.7|440.3|445.5|440.1|12
1627020620000|2021-07-23 06:10:20|445.52|440.12|445.64|440.24|445.65|440.25|445.51|440.11|20
1627020630000|2021-07-23 06:10:30|445.63|440.23|445.46|440.06|445.65|440.25|445.39|439.99|21
1627020640000|2021-07-23 06:10:40|445.47|440.07|445.45|440.05|445.5|440.1|445.42|440.02|17
1627020650000|2021-07-23 06:10:50|445.46|440.06|445.37|439.97|445.46|440.06|445.36|439.96|11
1627020660000|2021-07-23 06:11:00|445.34|439.94|445.18|439.78|445.34|439.94|445.1|439.7|23
1627020670000|2021-07-23 06:11:10|445.25|439.85|445.29|439.89|445.36|439.96|445.25|439.85|16
1627020680000|2021-07-23 06:11:20|445.33|439.93|445.29|439.89|445.33|439.93|445.28|439.88|5
1627020690000|2021-07-23 06:11:30|445.3|439.9|445.01|439.61|445.33|439.93|445.01|439.61|13
1627020700000|2021-07-23 06:11:40|445.03|439.63|445.25|439.85|445.35|439.95|445.03|439.63|21
1627020710000|2021-07-23 06:11:50|445.22|439.82|445.14|439.74|445.22|439.82|445.14|439.74|10
1627020720000|2021-07-23 06:12:00|445.15|439.75|445.11|439.71|445.15|439.75|445.1|439.7|8
1627020730000|2021-07-23 06:12:10|445.18|439.78|445.37|439.97|445.37|439.97|445.18|439.78|16
1627020740000|2021-07-23 06:12:20|445.34|439.94|445.41|440.01|445.47|440.07|445.34|439.94|14
1627020750000|2021-07-23 06:12:30|445.44|440.04|445.39|439.99|445.45|440.05|445.38|439.98|11
1627020760000|2021-07-23 06:12:40|445.37|439.97|445.39|439.99|445.43|440.03|445.32|439.92|19
1627020770000|2021-07-23 06:12:50|445.4|440|445.49|440.09|445.49|440.09|445.37|439.97|11
1627020780000|2021-07-23 06:13:00|445.5|440.1|445.49|440.09|445.5|440.1|445.42|440.02|14
1627020790000|2021-07-23 06:13:10|445.48|440.08|445.35|439.95|445.48|440.08|445.29|439.89|16
1627020800000|2021-07-23 06:13:20|445.34|439.94|445.34|439.94|445.35|439.95|445.29|439.89|13
1627020810000|2021-07-23 06:13:30|445.29|439.89|445.36|439.96|445.41|440.01|445.28|439.88|20
1627020820000|2021-07-23 06:13:40|445.35|439.95|445.35|439.95|445.36|439.96|445.34|439.94|13
1627020830000|2021-07-23 06:13:50|445.36|439.96|445.34|439.94|445.36|439.96|445.34|439.94|9
1627020840000|2021-07-23 06:14:00|445.35|439.95|445.34|439.94|445.35|439.95|445.34|439.94|8
1627020850000|2021-07-23 06:14:10|445.33|439.93|445.33|439.93|445.33|439.93|445.32|439.92|5
1627020860000|2021-07-23 06:14:20|445.34|439.94|445.37|439.97|445.38|439.98|445.34|439.94|5
1627020870000|2021-07-23 06:14:30|445.38|439.98|445.38|439.98|445.4|440|445.36|439.96|12
1627020880000|2021-07-23 06:14:40|445.35|439.95|445.38|439.98|445.39|439.99|445.35|439.95|9
1627020890000|2021-07-23 06:14:50|445.37|439.97|445.16|439.76|445.37|439.97|445.16|439.76|10
1627020900000|2021-07-23 06:15:00|445.17|439.77|445.14|439.74|445.17|439.77|445.1|439.7|13
1627020910000|2021-07-23 06:15:10|445.1|439.7|445.11|439.71|445.11|439.71|445.1|439.7|4
1627020920000|2021-07-23 06:15:20|445.09|439.69|445.03|439.63|445.09|439.69|445.03|439.63|4
1627020940000|2021-07-23 06:15:40|445.05|439.65|445.05|439.65|445.05|439.65|445.05|439.65|1
1627020950000|2021-07-23 06:15:50|445.03|439.63|445.15|439.75|445.16|439.76|445.03|439.63|8
1627020960000|2021-07-23 06:16:00|445.16|439.76|445.3|439.9|445.3|439.9|445.16|439.76|8
1627020970000|2021-07-23 06:16:10|445.31|439.91|445.39|439.99|445.39|439.99|445.28|439.88|19
1627020980000|2021-07-23 06:16:20|445.37|439.97|445.37|439.97|445.39|439.99|445.34|439.94|7
1627020990000|2021-07-23 06:16:30|445.38|439.98|445.41|440.01|445.45|440.05|445.37|439.97|13
1627021000000|2021-07-23 06:16:40|445.42|440.02|445.5|440.1|445.5|440.1|445.42|440.02|4
1627021010000|2021-07-23 06:16:50|445.51|440.11|445.82|440.42|445.82|440.42|445.51|440.11|13
1627021020000|2021-07-23 06:17:00|445.81|440.41|445.67|440.27|445.81|440.41|445.62|440.22|14
1627021030000|2021-07-23 06:17:10|445.71|440.31|445.69|440.29|445.71|440.31|445.69|440.29|10
1627021040000|2021-07-23 06:17:20|445.71|440.31|445.73|440.33|445.75|440.35|445.69|440.29|13
1627021050000|2021-07-23 06:17:30|445.72|440.32|445.7|440.3|445.72|440.32|445.66|440.26|15
1627021060000|2021-07-23 06:17:40|445.71|440.31|445.79|440.39|445.81|440.41|445.69|440.29|11
1627021070000|2021-07-23 06:17:50|445.78|440.38|445.75|440.35|445.78|440.38|445.65|440.25|18
1627021080000|2021-07-23 06:18:00|445.74|440.34|445.79|440.39|445.82|440.42|445.72|440.32|13
1627021090000|2021-07-23 06:18:10|445.81|440.41|445.83|440.43|445.87|440.47|445.77|440.37|15
1627021100000|2021-07-23 06:18:20|445.81|440.41|445.86|440.46|445.88|440.48|445.79|440.39|12
1627021110000|2021-07-23 06:18:30|445.85|440.45|445.88|440.48|445.88|440.48|445.84|440.44|5
1627021120000|2021-07-23 06:18:40|445.9|440.5|445.84|440.44|445.9|440.5|445.74|440.34|16
1627021130000|2021-07-23 06:18:50|445.86|440.46|445.85|440.45|445.88|440.48|445.81|440.41|13
1627021140000|2021-07-23 06:19:00|445.83|440.43|445.89|440.49|445.89|440.49|445.79|440.39|13
1627021150000|2021-07-23 06:19:10|445.9|440.5|445.78|440.38|445.9|440.5|445.67|440.27|19
1627021160000|2021-07-23 06:19:20|445.76|440.36|445.67|440.27|445.84|440.44|445.67|440.27|15
1627021170000|2021-07-23 06:19:30|445.75|440.35|445.89|440.49|445.89|440.49|445.75|440.35|22
1627021180000|2021-07-23 06:19:40|445.88|440.48|445.79|440.39|445.88|440.48|445.78|440.38|10
1627021190000|2021-07-23 06:19:50|445.8|440.4|445.79|440.39|445.81|440.41|445.78|440.38|14
1627021200000|2021-07-23 06:20:00|445.8|440.4|445.79|440.39|445.85|440.45|445.75|440.35|16
1627021210000|2021-07-23 06:20:10|445.78|440.38|445.85|440.45|445.85|440.45|445.78|440.38|17
1627021220000|2021-07-23 06:20:20|445.84|440.44|445.84|440.44|445.84|440.44|445.82|440.42|7
1627021230000|2021-07-23 06:20:30|445.83|440.43|445.85|440.45|445.85|440.45|445.83|440.43|7
1627021240000|2021-07-23 06:20:40|445.84|440.44|445.89|440.49|445.89|440.49|445.81|440.41|9
1627021260000|2021-07-23 06:21:00|445.88|440.48|445.87|440.47|445.88|440.48|445.87|440.47|4
1627021270000|2021-07-23 06:21:10|445.86|440.46|445.86|440.46|445.89|440.49|445.86|440.46|6
1627021280000|2021-07-23 06:21:20|445.88|440.48|445.84|440.44|445.88|440.48|445.83|440.43|4
1627021290000|2021-07-23 06:21:30|445.8|440.4|445.8|440.4|445.8|440.4|445.8|440.4|1
1627021300000|2021-07-23 06:21:40|445.79|440.39|445.82|440.42|445.82|440.42|445.79|440.39|2
1627021310000|2021-07-23 06:21:50|445.79|440.39|445.8|440.4|445.8|440.4|445.79|440.39|4
1627021320000|2021-07-23 06:22:00|445.79|440.39|445.8|440.4|445.81|440.41|445.79|440.39|10
1627021330000|2021-07-23 06:22:10|445.81|440.41|445.81|440.41|445.81|440.41|445.8|440.4|3
1627021340000|2021-07-23 06:22:20|445.76|440.36|445.8|440.4|445.81|440.41|445.74|440.34|15
1627021350000|2021-07-23 06:22:30|445.79|440.39|445.64|440.24|445.8|440.4|445.64|440.24|12
1627021360000|2021-07-23 06:22:40|445.63|440.23|445.63|440.23|445.68|440.28|445.54|440.14|15
1627021370000|2021-07-23 06:22:50|445.64|440.24|445.61|440.21|445.65|440.25|445.61|440.21|13
1627021380000|2021-07-23 06:23:00|445.63|440.23|445.63|440.23|445.66|440.26|445.61|440.21|16
1627021390000|2021-07-23 06:23:10|445.64|440.24|445.66|440.26|445.81|440.41|445.64|440.24|21
1627021400000|2021-07-23 06:23:20|445.68|440.28|445.68|440.28|445.7|440.3|445.68|440.28|3
1627021410000|2021-07-23 06:23:30|445.69|440.29|445.63|440.23|445.69|440.29|445.63|440.23|9
1627021420000|2021-07-23 06:23:40|445.64|440.24|445.68|440.28|445.68|440.28|445.64|440.24|11
1627021430000|2021-07-23 06:23:50|445.69|440.29|445.66|440.26|445.69|440.29|445.63|440.23|7
1627021440000|2021-07-23 06:24:00|445.67|440.27|445.97|440.57|445.97|440.57|445.67|440.27|11
1627021450000|2021-07-23 06:24:10|445.96|440.56|445.9|440.5|445.96|440.56|445.89|440.49|12
1627021470000|2021-07-23 06:24:30|445.88|440.48|445.89|440.49|445.89|440.49|445.88|440.48|2
1627021480000|2021-07-23 06:24:40|445.88|440.48|445.84|440.44|445.9|440.5|445.78|440.38|19
1627021490000|2021-07-23 06:24:50|445.85|440.45|445.89|440.49|445.89|440.49|445.82|440.42|15
1627021500000|2021-07-23 06:25:00|445.88|440.48|445.85|440.45|445.88|440.48|445.85|440.45|7
1627021510000|2021-07-23 06:25:10|445.86|440.46|445.81|440.41|445.87|440.47|445.81|440.41|8
1627021520000|2021-07-23 06:25:20|445.8|440.4|445.77|440.37|445.8|440.4|445.7|440.3|13
1627021530000|2021-07-23 06:25:30|445.75|440.35|445.72|440.32|445.77|440.37|445.72|440.32|8
1627021540000|2021-07-23 06:25:40|445.71|440.31|445.65|440.25|445.72|440.32|445.65|440.25|7
1627021550000|2021-07-23 06:25:50|445.63|440.23|445.6|440.2|445.63|440.23|445.6|440.2|3
1627021560000|2021-07-23 06:26:00|445.61|440.21|445.71|440.31|445.81|440.41|445.6|440.2|18
1627021570000|2021-07-23 06:26:10|445.72|440.32|445.7|440.3|445.73|440.33|445.67|440.27|8
1627021580000|2021-07-23 06:26:20|445.74|440.34|445.74|440.34|445.74|440.34|445.69|440.29|5
1627021590000|2021-07-23 06:26:30|445.7|440.3|445.72|440.32|445.74|440.34|445.7|440.3|14
1627021600000|2021-07-23 06:26:40|445.71|440.31|445.76|440.36|445.78|440.38|445.71|440.31|7
1627021610000|2021-07-23 06:26:50|445.77|440.37|445.96|440.56|445.96|440.56|445.77|440.37|10
1627021620000|2021-07-23 06:27:00|445.93|440.53|446.02|440.62|446.07|440.67|445.93|440.53|8
1627021630000|2021-07-23 06:27:10|446.03|440.63|446.06|440.66|446.07|440.67|446.03|440.63|11
1627021640000|2021-07-23 06:27:20|446.07|440.67|445.89|440.49|446.07|440.67|445.89|440.49|7
1627021650000|2021-07-23 06:27:30|445.81|440.41|445.82|440.42|445.85|440.45|445.79|440.39|17
1627021660000|2021-07-23 06:27:40|445.81|440.41|445.82|440.42|445.84|440.44|445.81|440.41|6
1627021680000|2021-07-23 06:28:00|445.79|440.39|445.74|440.34|445.79|440.39|445.73|440.33|8
1627021690000|2021-07-23 06:28:10|445.75|440.35|445.74|440.34|445.76|440.36|445.73|440.33|13
1627021700000|2021-07-23 06:28:20|445.75|440.35|445.8|440.4|445.82|440.42|445.73|440.33|19
1627021710000|2021-07-23 06:28:30|445.82|440.42|445.76|440.36|445.82|440.42|445.73|440.33|12
1627021720000|2021-07-23 06:28:40|445.75|440.35|445.75|440.35|445.75|440.35|445.75|440.35|1
1627021730000|2021-07-23 06:28:50|445.74|440.34|445.7|440.3|445.74|440.34|445.66|440.26|11
1627021740000|2021-07-23 06:29:00|445.71|440.31|445.7|440.3|445.71|440.31|445.68|440.28|11
1627021750000|2021-07-23 06:29:10|445.69|440.29|445.89|440.49|445.91|440.51|445.69|440.29|11
1627021760000|2021-07-23 06:29:20|445.87|440.47|445.84|440.44|445.89|440.49|445.81|440.41|10
1627021780000|2021-07-23 06:29:40|445.83|440.43|445.78|440.38|445.83|440.43|445.78|440.38|2
1627021790000|2021-07-23 06:29:50|445.79|440.39|445.78|440.38|445.79|440.39|445.78|440.38|2
1627021800000|2021-07-23 06:30:00|445.77|440.37|445.79|440.39|445.79|440.39|445.77|440.37|8
1627021810000|2021-07-23 06:30:10|445.78|440.38|445.78|440.38|445.79|440.39|445.76|440.36|9
1627021820000|2021-07-23 06:30:20|445.77|440.37|445.78|440.38|445.78|440.38|445.74|440.34|10
1627021830000|2021-07-23 06:30:30|445.79|440.39|445.76|440.36|445.79|440.39|445.75|440.35|21
1627021840000|2021-07-23 06:30:40|445.77|440.37|445.88|440.48|445.91|440.51|445.75|440.35|23
1627021850000|2021-07-23 06:30:50|445.87|440.47|445.89|440.49|445.89|440.49|445.86|440.46|9
1627021860000|2021-07-23 06:31:00|445.88|440.48|445.96|440.56|445.97|440.57|445.88|440.48|14
1627021870000|2021-07-23 06:31:10|445.94|440.54|445.95|440.55|445.96|440.56|445.94|440.54|7
1627021880000|2021-07-23 06:31:20|445.96|440.56|446.27|440.87|446.28|440.88|445.95|440.55|16
1627021890000|2021-07-23 06:31:30|446.23|440.83|446.2|440.8|446.26|440.86|446.15|440.75|15
1627021900000|2021-07-23 06:31:40|446.22|440.82|446.24|440.84|446.24|440.84|446.21|440.81|5
1627021910000|2021-07-23 06:31:50|446.29|440.89|446.3|440.9|446.3|440.9|446.27|440.87|4
1627021920000|2021-07-23 06:32:00|446.23|440.83|446.21|440.81|446.25|440.85|446.19|440.79|12
1627021930000|2021-07-23 06:32:10|446.19|440.79|446.19|440.79|446.19|440.79|446.19|440.79|1
1627021940000|2021-07-23 06:32:20|446.17|440.77|446.15|440.75|446.17|440.77|446.15|440.75|2
1627021950000|2021-07-23 06:32:30|446.18|440.78|446.19|440.79|446.19|440.79|446.18|440.78|2
1627021960000|2021-07-23 06:32:40|446.22|440.82|446.2|440.8|446.22|440.82|446.2|440.8|3
1627021970000|2021-07-23 06:32:50|446.17|440.77|446.17|440.77|446.17|440.77|446.17|440.77|1
1627021980000|2021-07-23 06:33:00|446.16|440.76|446.14|440.74|446.17|440.77|446.13|440.73|4
1627021990000|2021-07-23 06:33:10|446.16|440.76|446.1|440.7|446.16|440.76|446.1|440.7|9
1627022000000|2021-07-23 06:33:20|446.11|440.71|446.1|440.7|446.15|440.75|446.09|440.69|13
1627022010000|2021-07-23 06:33:30|446.11|440.71|446.1|440.7|446.11|440.71|446.07|440.67|11
1627022020000|2021-07-23 06:33:40|446.11|440.71|446.18|440.78|446.19|440.79|446.1|440.7|13
1627022030000|2021-07-23 06:33:50|446.19|440.79|446.26|440.86|446.26|440.86|446.18|440.78|7
1627022040000|2021-07-23 06:34:00|446.24|440.84|446.36|440.96|446.36|440.96|446.24|440.84|7
1627022050000|2021-07-23 06:34:10|446.37|440.97|446.38|440.98|446.39|440.99|446.36|440.96|5
1627022060000|2021-07-23 06:34:20|446.39|440.99|446.35|440.95|446.39|440.99|446.33|440.93|11
1627022070000|2021-07-23 06:34:30|446.34|440.94|446.34|440.94|446.35|440.95|446.28|440.88|16
1627022080000|2021-07-23 06:34:40|446.32|440.92|446.37|440.97|446.37|440.97|446.31|440.91|8
1627022090000|2021-07-23 06:34:50|446.36|440.96|446.31|440.91|446.37|440.97|446.28|440.88|15
1627022100000|2021-07-23 06:35:00|446.32|440.92|446.33|440.93|446.34|440.94|446.29|440.89|9
1627022110000|2021-07-23 06:35:10|446.32|440.92|446.32|440.92|446.33|440.93|446.32|440.92|5
1627022120000|2021-07-23 06:35:20|446.33|440.93|446.33|440.93|446.33|440.93|446.32|440.92|5
1627022130000|2021-07-23 06:35:30|446.32|440.92|446.31|440.91|446.33|440.93|446.29|440.89|7
1627022140000|2021-07-23 06:35:40|446.33|440.93|446.31|440.91|446.33|440.93|446.27|440.87|14
1627022160000|2021-07-23 06:36:00|446.33|440.93|446.33|440.93|446.33|440.93|446.33|440.93|1
1627022170000|2021-07-23 06:36:10|446.32|440.92|446.32|440.92|446.32|440.92|446.32|440.92|1
1627022180000|2021-07-23 06:36:20|446.21|440.81|446.18|440.78|446.23|440.83|446.18|440.78|10
1627022190000|2021-07-23 06:36:30|446.2|440.8|446.2|440.8|446.22|440.82|446.2|440.8|8
1627022200000|2021-07-23 06:36:40|446.21|440.81|446.2|440.8|446.22|440.82|446.2|440.8|8
1627022210000|2021-07-23 06:36:50|446.21|440.81|446.21|440.81|446.22|440.82|446.2|440.8|11
1627022220000|2021-07-23 06:37:00|446.2|440.8|446.26|440.86|446.26|440.86|446.19|440.79|10
1627022230000|2021-07-23 06:37:10|446.23|440.83|446.26|440.86|446.26|440.86|446.23|440.83|2
1627022240000|2021-07-23 06:37:20|446.23|440.83|446.13|440.73|446.24|440.84|446.13|440.73|10
1627022250000|2021-07-23 06:37:30|446.17|440.77|446.19|440.79|446.23|440.83|446.13|440.73|7
1627022260000|2021-07-23 06:37:40|446.2|440.8|446.14|440.74|446.2|440.8|446.13|440.73|6
1627022270000|2021-07-23 06:37:50|446.11|440.71|446.11|440.71|446.11|440.71|446.11|440.71|1
1627022280000|2021-07-23 06:38:00|446.13|440.73|446.1|440.7|446.13|440.73|446.1|440.7|3
1627022290000|2021-07-23 06:38:10|446.08|440.68|446.07|440.67|446.08|440.68|446.07|440.67|2
1627022310000|2021-07-23 06:38:30|446.08|440.68|446.21|440.81|446.25|440.85|446.08|440.68|7
1627022320000|2021-07-23 06:38:40|446.2|440.8|446.2|440.8|446.21|440.81|446.18|440.78|8
1627022330000|2021-07-23 06:38:50|446.23|440.83|446.21|440.81|446.24|440.84|446.21|440.81|14
1627022340000|2021-07-23 06:39:00|446.22|440.82|446.24|440.84|446.25|440.85|446.22|440.82|10
1627022350000|2021-07-23 06:39:10|446.25|440.85|446.23|440.83|446.25|440.85|446.23|440.83|3
1627022360000|2021-07-23 06:39:20|446.24|440.84|446.24|440.84|446.25|440.85|446.21|440.81|11
1627022370000|2021-07-23 06:39:30|446.25|440.85|446.37|440.97|446.38|440.98|446.25|440.85|15
1627022380000|2021-07-23 06:39:40|446.36|440.96|446.35|440.95|446.37|440.97|446.35|440.95|11
1627022390000|2021-07-23 06:39:50|446.36|440.96|446.36|440.96|446.36|440.96|446.34|440.94|9
1627022400000|2021-07-23 06:40:00|446.35|440.95|446.22|440.82|446.36|440.96|446.17|440.77|25
1627022410000|2021-07-23 06:40:10|446.21|440.81|446.12|440.72|446.23|440.83|446.12|440.72|12
1627022420000|2021-07-23 06:40:20|446.1|440.7|446.02|440.62|446.1|440.7|446.02|440.62|5
1627022430000|2021-07-23 06:40:30|446.03|440.63|446.02|440.62|446.03|440.63|446.02|440.62|4
1627022440000|2021-07-23 06:40:40|446.03|440.63|446.02|440.62|446.03|440.63|446.02|440.62|8
1627022450000|2021-07-23 06:40:50|446.03|440.63|446.05|440.65|446.05|440.65|446.02|440.62|4
1627022460000|2021-07-23 06:41:00|446.06|440.66|446.05|440.65|446.06|440.66|446.05|440.65|2
1627022470000|2021-07-23 06:41:10|446.06|440.66|446.02|440.62|446.06|440.66|446.02|440.62|5
1627022480000|2021-07-23 06:41:20|446.03|440.63|446.04|440.64|446.04|440.64|446|440.6|6
1627022490000|2021-07-23 06:41:30|446.09|440.69|446.08|440.68|446.09|440.69|446.08|440.68|2
1627022500000|2021-07-23 06:41:40|446.09|440.69|446.14|440.74|446.14|440.74|446.09|440.69|7
1627022510000|2021-07-23 06:41:50|446.13|440.73|446.2|440.8|446.21|440.81|446.13|440.73|6
1627022520000|2021-07-23 06:42:00|446.24|440.84|446.32|440.92|446.32|440.92|446.24|440.84|10
1627022530000|2021-07-23 06:42:10|446.31|440.91|446.3|440.9|446.31|440.91|446.22|440.82|9
1627022540000|2021-07-23 06:42:20|446.31|440.91|446.32|440.92|446.32|440.92|446.31|440.91|2
1627022550000|2021-07-23 06:42:30|446.34|440.94|446.34|440.94|446.34|440.94|446.34|440.94|1
1627022560000|2021-07-23 06:42:40|446.33|440.93|446.32|440.92|446.33|440.93|446.32|440.92|2
1627022570000|2021-07-23 06:42:50|446.34|440.94|446.36|440.96|446.36|440.96|446.33|440.93|3
1627022580000|2021-07-23 06:43:00|446.3|440.9|446.3|440.9|446.32|440.92|446.29|440.89|9
1627022590000|2021-07-23 06:43:10|446.31|440.91|446.23|440.83|446.31|440.91|446.23|440.83|8
1627022600000|2021-07-23 06:43:20|446.16|440.76|446.2|440.8|446.24|440.84|446.16|440.76|13
1627022610000|2021-07-23 06:43:30|446.18|440.78|446.32|440.92|446.34|440.94|446.17|440.77|12
1627022620000|2021-07-23 06:43:40|446.33|440.93|446.28|440.88|446.33|440.93|446.28|440.88|9
1627022630000|2021-07-23 06:43:50|446.29|440.89|446.3|440.9|446.31|440.91|446.24|440.84|8
1627022640000|2021-07-23 06:44:00|446.29|440.89|446.31|440.91|446.31|440.91|446.29|440.89|3
1627022650000|2021-07-23 06:44:10|446.33|440.93|446.34|440.94|446.34|440.94|446.31|440.91|5
1627022660000|2021-07-23 06:44:20|446.36|440.96|446.37|440.97|446.38|440.98|446.35|440.95|10
1627022670000|2021-07-23 06:44:30|446.36|440.96|446.36|440.96|446.37|440.97|446.36|440.96|3
1627022680000|2021-07-23 06:44:40|446.37|440.97|446.36|440.96|446.37|440.97|446.36|440.96|2
1627022690000|2021-07-23 06:44:50|446.37|440.97|446.36|440.96|446.37|440.97|446.36|440.96|2
1627022700000|2021-07-23 06:45:00|446.38|440.98|446.4|441|446.41|441.01|446.37|440.97|9
1627022710000|2021-07-23 06:45:10|446.41|441.01|446.41|441.01|446.41|441.01|446.4|441|3
1627022720000|2021-07-23 06:45:20|446.4|441|446.25|440.85|446.4|441|446.25|440.85|9
1627022730000|2021-07-23 06:45:30|446.26|440.86|446.29|440.89|446.29|440.89|446.25|440.85|4
1627022740000|2021-07-23 06:45:40|446.27|440.87|446.29|440.89|446.29|440.89|446.27|440.87|4
1627022750000|2021-07-23 06:45:50|446.26|440.86|446.29|440.89|446.29|440.89|446.26|440.86|3
1627022760000|2021-07-23 06:46:00|446.26|440.86|446.28|440.88|446.32|440.92|446.25|440.85|8
1627022770000|2021-07-23 06:46:10|446.27|440.87|446.25|440.85|446.27|440.87|446.24|440.84|5
1627022780000|2021-07-23 06:46:20|446.26|440.86|446.15|440.75|446.26|440.86|446.15|440.75|6
1627022790000|2021-07-23 06:46:30|446.16|440.76|446.16|440.76|446.16|440.76|446.16|440.76|1
1627022800000|2021-07-23 06:46:40|446.19|440.79|446.05|440.65|446.2|440.8|446.04|440.64|18
1627022810000|2021-07-23 06:46:50|446.04|440.64|446.09|440.69|446.12|440.72|446.04|440.64|6
1627022820000|2021-07-23 06:47:00|446.12|440.72|446.12|440.72|446.12|440.72|446.09|440.69|3
1627022830000|2021-07-23 06:47:10|446.09|440.69|446|440.6|446.12|440.72|445.99|440.59|8
1627022840000|2021-07-23 06:47:20|445.94|440.54|445.96|440.56|445.96|440.56|445.94|440.54|3
1627022850000|2021-07-23 06:47:30|445.98|440.58|445.89|440.49|445.98|440.58|445.86|440.46|11
1627022860000|2021-07-23 06:47:40|445.88|440.48|445.98|440.58|446.01|440.61|445.88|440.48|14
1627022870000|2021-07-23 06:47:50|445.97|440.57|445.84|440.44|445.98|440.58|445.84|440.44|12
1627022880000|2021-07-23 06:48:00|445.83|440.43|445.84|440.44|445.86|440.46|445.82|440.42|15
1627022890000|2021-07-23 06:48:10|445.86|440.46|445.89|440.49|445.89|440.49|445.86|440.46|2
1627022900000|2021-07-23 06:48:20|445.9|440.5|446.01|440.61|446.01|440.61|445.88|440.48|12
1627022910000|2021-07-23 06:48:30|446|440.6|446|440.6|446|440.6|446|440.6|1
1627022920000|2021-07-23 06:48:40|446.01|440.61|446.06|440.66|446.09|440.69|446.01|440.61|9
1627022930000|2021-07-23 06:48:50|446.07|440.67|446.05|440.65|446.08|440.68|446.05|440.65|7
1627022940000|2021-07-23 06:49:00|446.03|440.63|445.96|440.56|446.04|440.64|445.96|440.56|21
1627022950000|2021-07-23 06:49:10|445.98|440.58|445.93|440.53|445.98|440.58|445.92|440.52|6
1627022960000|2021-07-23 06:49:20|445.92|440.52|445.93|440.53|445.93|440.53|445.92|440.52|2
1627022970000|2021-07-23 06:49:30|445.94|440.54|445.98|440.58|445.98|440.58|445.94|440.54|4
1627022980000|2021-07-23 06:49:40|445.95|440.55|445.89|440.49|445.95|440.55|445.88|440.48|11
1627022990000|2021-07-23 06:49:50|445.87|440.47|445.91|440.51|445.92|440.52|445.87|440.47|10
1627023000000|2021-07-23 06:50:00|445.92|440.52|445.9|440.5|445.93|440.53|445.9|440.5|12
1627023010000|2021-07-23 06:50:10|445.91|440.51|445.91|440.51|445.93|440.53|445.9|440.5|13
1627023020000|2021-07-23 06:50:20|445.92|440.52|445.93|440.53|445.95|440.55|445.89|440.49|17
1627023030000|2021-07-23 06:50:30|445.92|440.52|445.95|440.55|445.95|440.55|445.92|440.52|6
1627023040000|2021-07-23 06:50:40|445.96|440.56|445.95|440.55|445.96|440.56|445.94|440.54|4
1627023050000|2021-07-23 06:50:50|445.94|440.54|445.94|440.54|445.94|440.54|445.93|440.53|5
1627023060000|2021-07-23 06:51:00|445.93|440.53|445.85|440.45|445.94|440.54|445.84|440.44|8
1627023070000|2021-07-23 06:51:10|445.83|440.43|445.85|440.45|445.87|440.47|445.83|440.43|7
1627023080000|2021-07-23 06:51:20|445.86|440.46|445.87|440.47|445.88|440.48|445.86|440.46|12
1627023090000|2021-07-23 06:51:30|445.86|440.46|445.87|440.47|445.88|440.48|445.86|440.46|10
1627023100000|2021-07-23 06:51:40|445.86|440.46|445.85|440.45|445.88|440.48|445.84|440.44|14
1627023110000|2021-07-23 06:51:50|445.86|440.46|445.82|440.42|445.89|440.49|445.81|440.41|10
1627023120000|2021-07-23 06:52:00|445.83|440.43|445.81|440.41|445.87|440.47|445.81|440.41|11
1627023130000|2021-07-23 06:52:10|445.82|440.42|445.91|440.51|445.91|440.51|445.82|440.42|11
1627023140000|2021-07-23 06:52:20|445.92|440.52|445.91|440.51|445.93|440.53|445.9|440.5|13
1627023150000|2021-07-23 06:52:30|445.9|440.5|445.85|440.45|445.92|440.52|445.83|440.43|15
1627023160000|2021-07-23 06:52:40|445.87|440.47|445.86|440.46|445.87|440.47|445.86|440.46|4
1627023170000|2021-07-23 06:52:50|445.83|440.43|445.83|440.43|445.84|440.44|445.8|440.4|12
1627023180000|2021-07-23 06:53:00|445.8|440.4|445.81|440.41|445.81|440.41|445.79|440.39|3
1627023190000|2021-07-23 06:53:10|445.79|440.39|445.79|440.39|445.79|440.39|445.78|440.38|5
1627023200000|2021-07-23 06:53:20|445.8|440.4|445.78|440.38|445.8|440.4|445.78|440.38|5
1627023220000|2021-07-23 06:53:40|445.77|440.37|445.75|440.35|445.77|440.37|445.73|440.33|14
1627023230000|2021-07-23 06:53:50|445.74|440.34|445.68|440.28|445.74|440.34|445.67|440.27|9
1627023240000|2021-07-23 06:54:00|445.67|440.27|445.73|440.33|445.77|440.37|445.66|440.26|11
1627023250000|2021-07-23 06:54:10|445.74|440.34|445.68|440.28|445.85|440.45|445.66|440.26|27
1627023260000|2021-07-23 06:54:20|445.69|440.29|445.77|440.37|445.8|440.4|445.69|440.29|15
1627023270000|2021-07-23 06:54:30|445.8|440.4|445.77|440.37|445.8|440.4|445.77|440.37|4
1627023280000|2021-07-23 06:54:40|445.78|440.38|445.83|440.43|445.85|440.45|445.77|440.37|9
1627023300000|2021-07-23 06:55:00|445.87|440.47|446.08|440.68|446.08|440.68|445.83|440.43|9
1627023310000|2021-07-23 06:55:10|446.03|440.63|446.05|440.65|446.08|440.68|446.03|440.63|4
1627023320000|2021-07-23 06:55:20|446.04|440.64|446.06|440.66|446.07|440.67|446.04|440.64|11
1627023330000|2021-07-23 06:55:30|446.07|440.67|446.08|440.68|446.09|440.69|446.06|440.66|12
1627023340000|2021-07-23 06:55:40|446.07|440.67|446.07|440.67|446.08|440.68|446.07|440.67|3
1627023350000|2021-07-23 06:55:50|446.01|440.61|446|440.6|446.01|440.61|446|440.6|2
1627023360000|2021-07-23 06:56:00|445.96|440.56|446.07|440.67|446.07|440.67|445.96|440.56|7
1627023370000|2021-07-23 06:56:10|446.15|440.75|446.2|440.8|446.2|440.8|446.15|440.75|8
1627023380000|2021-07-23 06:56:20|446.22|440.82|446.27|440.87|446.27|440.87|446.22|440.82|5
1627023390000|2021-07-23 06:56:30|446.34|440.94|446.32|440.92|446.34|440.94|446.29|440.89|8
1627023400000|2021-07-23 06:56:40|446.31|440.91|446.3|440.9|446.32|440.92|446.29|440.89|8
1627023410000|2021-07-23 06:56:50|446.31|440.91|446.31|440.91|446.33|440.93|446.29|440.89|10
1627023420000|2021-07-23 06:57:00|446.32|440.92|446.49|441.09|446.5|441.1|446.32|440.92|8
1627023430000|2021-07-23 06:57:10|446.5|441.1|446.5|441.1|446.5|441.1|446.49|441.09|9
1627023440000|2021-07-23 06:57:20|446.49|441.09|446.49|441.09|446.51|441.11|446.49|441.09|12
1627023450000|2021-07-23 06:57:30|446.5|441.1|446.49|441.09|446.5|441.1|446.49|441.09|4
1627023460000|2021-07-23 06:57:40|446.46|441.06|446.52|441.12|446.52|441.12|446.46|441.06|3
1627023470000|2021-07-23 06:57:50|446.49|441.09|446.49|441.09|446.49|441.09|446.48|441.08|5
1627023480000|2021-07-23 06:58:00|446.48|441.08|446.4|441|446.5|441.1|446.4|441|10
1627023490000|2021-07-23 06:58:10|446.39|440.99|446.39|440.99|446.39|440.99|446.39|440.99|1
1627023500000|2021-07-23 06:58:20|446.42|441.02|446.48|441.08|446.5|441.1|446.42|441.02|6
1627023510000|2021-07-23 06:58:30|446.58|441.18|446.38|440.98|446.59|441.19|446.38|440.98|9
1627023520000|2021-07-23 06:58:40|446.39|440.99|446.14|440.74|446.39|440.99|446.14|440.74|18
1627023530000|2021-07-23 06:58:50|446.15|440.75|446.14|440.74|446.18|440.78|446.14|440.74|12
1627023540000|2021-07-23 06:59:00|446.11|440.71|446.1|440.7|446.11|440.71|446.08|440.68|5
1627023550000|2021-07-23 06:59:10|446.09|440.69|446.08|440.68|446.09|440.69|446.07|440.67|5
1627023560000|2021-07-23 06:59:20|446.07|440.67|446.05|440.65|446.07|440.67|446.05|440.65|2
1627023570000|2021-07-23 06:59:30|446.03|440.63|446.03|440.63|446.03|440.63|446.03|440.63|1
1627023600000|2021-07-23 07:00:00|446.02|440.62|446.35|440.95|446.35|440.95|446.02|440.62|25
1627023610000|2021-07-23 07:00:10|446.34|440.94|446.39|440.99|446.42|441.02|446.34|440.94|14
1627023620000|2021-07-23 07:00:20|446.42|441.02|446.29|440.89|446.42|441.02|446.25|440.85|11
1627023630000|2021-07-23 07:00:30|446.28|440.88|446.17|440.77|446.28|440.88|446.17|440.77|7
1627023640000|2021-07-23 07:00:40|446.16|440.76|446.07|440.67|446.16|440.76|446.07|440.67|4
1627023650000|2021-07-23 07:00:50|446.08|440.68|446.05|440.65|446.08|440.68|446.05|440.65|3
1627023660000|2021-07-23 07:01:00|445.96|440.56|445.79|440.39|445.96|440.56|445.75|440.35|6
1627023670000|2021-07-23 07:01:10|445.81|440.41|445.83|440.43|445.83|440.43|445.81|440.41|2
1627023680000|2021-07-23 07:01:20|445.91|440.51|446.05|440.65|446.05|440.65|445.89|440.49|12
1627023690000|2021-07-23 07:01:30|446.11|440.71|446.24|440.84|446.27|440.87|446.11|440.71|11
1627023700000|2021-07-23 07:01:40|446.25|440.85|446.31|440.91|446.31|440.91|446.21|440.81|5
1627023710000|2021-07-23 07:01:50|446.32|440.92|446.52|441.12|446.52|441.12|446.31|440.91|15
1627023720000|2021-07-23 07:02:00|446.51|441.11|446.41|441.01|446.51|441.11|446.41|441.01|10
1627023730000|2021-07-23 07:02:10|446.39|440.99|446.39|440.99|446.4|441|446.35|440.95|7
1627023740000|2021-07-23 07:02:20|446.4|441|446.45|441.05|446.45|441.05|446.39|440.99|10
1627023750000|2021-07-23 07:02:30|446.44|441.04|446.41|441.01|446.44|441.04|446.41|441.01|5
1627023760000|2021-07-23 07:02:40|446.4|441|446.4|441|446.41|441.01|446.4|441|5
1627023770000|2021-07-23 07:02:50|446.42|441.02|446.4|441|446.42|441.02|446.39|440.99|12
1627023780000|2021-07-23 07:03:00|446.37|440.97|446.27|440.87|446.37|440.97|446.25|440.85|14
1627023790000|2021-07-23 07:03:10|446.26|440.86|446.18|440.78|446.26|440.86|446.16|440.76|8
1627023800000|2021-07-23 07:03:20|446.17|440.77|446.15|440.75|446.18|440.78|446.15|440.75|6
1627023810000|2021-07-23 07:03:30|446.16|440.76|446.16|440.76|446.16|440.76|446.15|440.75|5
1627023820000|2021-07-23 07:03:40|446.15|440.75|446.01|440.61|446.15|440.75|446.01|440.61|6
1627023830000|2021-07-23 07:03:50|446|440.6|445.98|440.58|446.02|440.62|445.98|440.58|5
1627023840000|2021-07-23 07:04:00|445.97|440.57|445.94|440.54|445.99|440.59|445.94|440.54|9
1627023850000|2021-07-23 07:04:10|445.95|440.55|446.11|440.71|446.11|440.71|445.94|440.54|14
1627023860000|2021-07-23 07:04:20|446.12|440.72|445.96|440.56|446.12|440.72|445.92|440.52|11
1627023870000|2021-07-23 07:04:30|445.97|440.57|445.97|440.57|445.97|440.57|445.97|440.57|1
1627023880000|2021-07-23 07:04:40|445.92|440.52|445.83|440.43|445.92|440.52|445.8|440.4|6
1627023890000|2021-07-23 07:04:50|445.84|440.44|445.87|440.47|445.92|440.52|445.81|440.41|19
1627023900000|2021-07-23 07:05:00|445.8|440.4|445.85|440.45|445.87|440.47|445.8|440.4|9
1627023910000|2021-07-23 07:05:10|445.82|440.42|445.84|440.44|445.86|440.46|445.82|440.42|12
1627023920000|2021-07-23 07:05:20|445.83|440.43|445.84|440.44|445.85|440.45|445.83|440.43|7
1627023930000|2021-07-23 07:05:30|445.78|440.38|445.79|440.39|445.79|440.39|445.77|440.37|4
1627023940000|2021-07-23 07:05:40|445.82|440.42|446.01|440.61|446.04|440.64|445.82|440.42|14
1627023950000|2021-07-23 07:05:50|446.05|440.65|445.91|440.51|446.05|440.65|445.91|440.51|9
1627023960000|2021-07-23 07:06:00|445.89|440.49|445.66|440.26|445.89|440.49|445.64|440.24|25
1627023970000|2021-07-23 07:06:10|445.64|440.24|445.46|440.06|445.65|440.25|445.41|440.01|21
1627023980000|2021-07-23 07:06:20|445.5|440.1|445.48|440.08|445.58|440.18|445.46|440.06|23
1627023990000|2021-07-23 07:06:30|445.49|440.09|445.59|440.19|445.69|440.29|445.49|440.09|22
1627024000000|2021-07-23 07:06:40|445.6|440.2|445.45|440.05|445.6|440.2|445.42|440.02|24
1627024010000|2021-07-23 07:06:50|445.42|440.02|445.42|440.02|445.46|440.06|445.38|439.98|19
1627024020000|2021-07-23 07:07:00|445.43|440.03|445.44|440.04|445.47|440.07|445.41|440.01|14
1627024030000|2021-07-23 07:07:10|445.45|440.05|445.43|440.03|445.5|440.1|445.42|440.02|18
1627024040000|2021-07-23 07:07:20|445.41|440.01|445.24|439.84|445.44|440.04|445.24|439.84|13
1627024050000|2021-07-23 07:07:30|445.28|439.88|445.24|439.84|445.4|440|445.24|439.84|18
1627024060000|2021-07-23 07:07:40|445.22|439.82|444.8|439.4|445.22|439.82|444.8|439.4|13
1627024070000|2021-07-23 07:07:50|444.81|439.41|444.57|439.17|444.81|439.41|444.57|439.17|10
1627024080000|2021-07-23 07:08:00|444.65|439.25|444.75|439.35|444.75|439.35|444.58|439.18|14
1627024090000|2021-07-23 07:08:10|444.76|439.36|444.67|439.27|444.76|439.36|444.66|439.26|14
1627024100000|2021-07-23 07:08:20|444.68|439.28|444.67|439.27|444.68|439.28|444.64|439.24|9
1627024110000|2021-07-23 07:08:30|444.63|439.23|444.62|439.22|444.65|439.25|444.62|439.22|4
1627024120000|2021-07-23 07:08:40|444.61|439.21|444.4|439|444.61|439.21|444.36|438.96|12
1627024130000|2021-07-23 07:08:50|444.39|438.99|444.39|438.99|444.39|438.99|444.38|438.98|3
1627024140000|2021-07-23 07:09:00|444.35|438.95|444.5|439.1|444.5|439.1|444.34|438.94|12
1627024150000|2021-07-23 07:09:10|444.51|439.11|444.48|439.08|444.51|439.11|444.45|439.05|11
1627024160000|2021-07-23 07:09:20|444.47|439.07|444.34|438.94|444.48|439.08|444.34|438.94|12
1627024170000|2021-07-23 07:09:30|444.31|438.91|444.25|438.85|444.31|438.91|444.25|438.85|6
1627024180000|2021-07-23 07:09:40|444.26|438.86|444.25|438.85|444.26|438.86|444.25|438.85|2
1627024190000|2021-07-23 07:09:50|444.23|438.83|444.22|438.82|444.27|438.87|444.2|438.8|6
1627024200000|2021-07-23 07:10:00|444.21|438.81|444.38|438.98|444.38|438.98|444.2|438.8|12
1627024210000|2021-07-23 07:10:10|444.41|439.01|444.6|439.2|444.6|439.2|444.41|439.01|19
1627024220000|2021-07-23 07:10:20|444.65|439.25|444.44|439.04|444.65|439.25|444.41|439.01|20
1627024230000|2021-07-23 07:10:30|444.41|439.01|444.31|438.91|444.44|439.04|444.3|438.9|18
1627024240000|2021-07-23 07:10:40|444.33|438.93|444.33|438.93|444.33|438.93|444.32|438.92|5
1627024250000|2021-07-23 07:10:50|444.32|438.92|444.33|438.93|444.33|438.93|444.32|438.92|4
1627024260000|2021-07-23 07:11:00|444.34|438.94|444.39|438.99|444.41|439.01|444.34|438.94|13
1627024270000|2021-07-23 07:11:10|444.4|439|444.52|439.12|444.52|439.12|444.4|439|4
1627024280000|2021-07-23 07:11:20|444.6|439.2|444.62|439.22|444.72|439.32|444.59|439.19|21
1627024290000|2021-07-23 07:11:30|444.63|439.23|444.64|439.24|444.66|439.26|444.61|439.21|12
1627024300000|2021-07-23 07:11:40|444.67|439.27|444.66|439.26|444.67|439.27|444.66|439.26|2
1627024310000|2021-07-23 07:11:50|444.64|439.24|444.64|439.24|444.64|439.24|444.64|439.24|1
1627024320000|2021-07-23 07:12:00|444.63|439.23|444.6|439.2|444.64|439.24|444.6|439.2|5
1627024330000|2021-07-23 07:12:10|444.57|439.17|444.34|438.94|444.59|439.19|444.32|438.92|15
1627024340000|2021-07-23 07:12:20|444.35|438.95|444.4|439|444.43|439.03|444.29|438.89|15
1627024350000|2021-07-23 07:12:30|444.42|439.02|444.42|439.02|444.43|439.03|444.4|439|8
1627024360000|2021-07-23 07:12:40|444.43|439.03|444.62|439.22|444.63|439.23|444.43|439.03|14
1627024370000|2021-07-23 07:12:50|444.54|439.14|444.38|438.98|444.54|439.14|444.38|438.98|15
1627024380000|2021-07-23 07:13:00|444.36|438.96|444.32|438.92|444.37|438.97|444.31|438.91|6
1627024390000|2021-07-23 07:13:10|444.33|438.93|444.39|438.99|444.44|439.04|444.33|438.93|19
1627024400000|2021-07-23 07:13:20|444.4|439|444.4|439|444.42|439.02|444.37|438.97|7
1627024410000|2021-07-23 07:13:30|444.39|438.99|443.97|438.57|444.4|439|443.97|438.57|13
1627024420000|2021-07-23 07:13:40|443.95|438.55|443.77|438.37|443.95|438.55|443.72|438.32|16
1627024430000|2021-07-23 07:13:50|443.68|438.28|443.64|438.24|443.73|438.33|443.59|438.19|15
1627024440000|2021-07-23 07:14:00|443.66|438.26|443.6|438.2|443.69|438.29|443.6|438.2|13
1627024450000|2021-07-23 07:14:10|443.61|438.21|443.65|438.25|443.66|438.26|443.49|438.09|15
1627024460000|2021-07-23 07:14:20|443.66|438.26|443.6|438.2|443.72|438.32|443.6|438.2|18
1627024470000|2021-07-23 07:14:30|443.61|438.21|443.59|438.19|443.67|438.27|443.59|438.19|14
1627024480000|2021-07-23 07:14:40|443.63|438.23|443.58|438.18|443.63|438.23|443.55|438.15|11
1627024490000|2021-07-23 07:14:50|443.57|438.17|443.73|438.33|443.74|438.34|443.57|438.17|15
1627024500000|2021-07-23 07:15:00|443.72|438.32|443.74|438.34|443.74|438.34|443.7|438.3|16
1627024510000|2021-07-23 07:15:10|443.76|438.36|444.02|438.62|444.02|438.62|443.75|438.35|17
1627024520000|2021-07-23 07:15:20|444|438.6|444.06|438.66|444.06|438.66|444|438.6|4
1627024530000|2021-07-23 07:15:30|444.07|438.67|444.17|438.77|444.19|438.79|444.06|438.66|13
1627024540000|2021-07-23 07:15:40|444.18|438.78|444.21|438.81|444.22|438.82|444.17|438.77|8
1627024550000|2021-07-23 07:15:50|444.2|438.8|444.21|438.81|444.21|438.81|444.2|438.8|2
1627024560000|2021-07-23 07:16:00|444.1|438.7|443.98|438.58|444.12|438.72|443.98|438.58|6
1627024570000|2021-07-23 07:16:10|443.99|438.59|443.78|438.38|443.99|438.59|443.77|438.37|19
1627024580000|2021-07-23 07:16:20|443.77|438.37|443.69|438.29|443.77|438.37|443.67|438.27|17
1627024590000|2021-07-23 07:16:30|443.7|438.3|443.74|438.34|443.74|438.34|443.7|438.3|14
1627024600000|2021-07-23 07:16:40|443.75|438.35|443.95|438.55|443.99|438.59|443.75|438.35|22
1627024610000|2021-07-23 07:16:50|443.97|438.57|444.08|438.68|444.08|438.68|443.97|438.57|19
1627024620000|2021-07-23 07:17:00|444.1|438.7|444.13|438.73|444.13|438.73|444.07|438.67|20
1627024630000|2021-07-23 07:17:10|444.14|438.74|444.22|438.82|444.22|438.82|444.14|438.74|6
1627024640000|2021-07-23 07:17:20|444.23|438.83|444.2|438.8|444.25|438.85|444.18|438.78|14
1627024650000|2021-07-23 07:17:30|444.21|438.81|444.24|438.84|444.25|438.85|444.19|438.79|14
1627024660000|2021-07-23 07:17:40|444.25|438.85|444.21|438.81|444.26|438.86|444.19|438.79|13
1627024670000|2021-07-23 07:17:50|444.22|438.82|444.22|438.82|444.24|438.84|444.19|438.79|11
1627024680000|2021-07-23 07:18:00|444.23|438.83|444.22|438.82|444.23|438.83|444.21|438.81|4
1627024690000|2021-07-23 07:18:10|444.21|438.81|444.13|438.73|444.23|438.83|444.13|438.73|12
1627024700000|2021-07-23 07:18:20|444.08|438.68|443.98|438.58|444.09|438.69|443.95|438.55|17
1627024710000|2021-07-23 07:18:30|443.97|438.57|444.02|438.62|444.02|438.62|443.97|438.57|8
1627024720000|2021-07-23 07:18:40|444.01|438.61|444.02|438.62|444.02|438.62|444.01|438.61|4
1627024730000|2021-07-23 07:18:50|444.03|438.63|444.11|438.71|444.11|438.71|444.02|438.62|8
1627024740000|2021-07-23 07:19:00|444.09|438.69|444.25|438.85|444.25|438.85|444.09|438.69|13
1627024750000|2021-07-23 07:19:10|444.24|438.84|444.27|438.87|444.27|438.87|444.24|438.84|10
1627024760000|2021-07-23 07:19:20|444.26|438.86|444.25|438.85|444.26|438.86|444.21|438.81|5
1627024770000|2021-07-23 07:19:30|444.24|438.84|444.29|438.89|444.31|438.91|444.24|438.84|10
1627024780000|2021-07-23 07:19:40|444.3|438.9|444.3|438.9|444.3|438.9|444.3|438.9|1
1627024790000|2021-07-23 07:19:50|444.31|438.91|444.3|438.9|444.31|438.91|444.3|438.9|2
1627110000000|2021-07-24 07:00:00|462.5|457.1|462.52|457.12|462.52|457.12|462.48|457.08|9
1627110010000|2021-07-24 07:00:10|462.51|457.11|462.61|457.21|462.61|457.21|462.51|457.11|12
1627110020000|2021-07-24 07:00:20|462.59|457.19|462.59|457.19|462.6|457.2|462.58|457.18|9
1627110030000|2021-07-24 07:00:30|462.6|457.2|462.65|457.25|462.65|457.25|462.6|457.2|8
1627110040000|2021-07-24 07:00:40|462.64|457.24|462.65|457.25|462.66|457.26|462.63|457.23|12
1627110050000|2021-07-24 07:00:50|462.66|457.26|462.66|457.26|462.67|457.27|462.65|457.25|15
1627110060000|2021-07-24 07:01:00|462.67|457.27|462.5|457.1|462.68|457.28|462.49|457.09|15
1627110070000|2021-07-24 07:01:10|462.51|457.11|462.51|457.11|462.53|457.13|462.51|457.11|13
1627110080000|2021-07-24 07:01:20|462.52|457.12|462.49|457.09|462.52|457.12|462.48|457.08|8
1627110100000|2021-07-24 07:01:40|462.48|457.08|462.3|456.9|462.48|457.08|462.28|456.88|16
1627110110000|2021-07-24 07:01:50|462.26|456.86|462.21|456.81|462.27|456.87|462.2|456.8|8
1627110120000|2021-07-24 07:02:00|462.17|456.77|462.14|456.74|462.17|456.77|462.13|456.73|5
1627110140000|2021-07-24 07:02:20|462.13|456.73|462.12|456.72|462.13|456.73|462.12|456.72|2
1627110150000|2021-07-24 07:02:30|462.11|456.71|462.13|456.73|462.14|456.74|462.11|456.71|8
1627110160000|2021-07-24 07:02:40|462.12|456.72|462.12|456.72|462.15|456.75|462.11|456.71|7
1627110170000|2021-07-24 07:02:50|462.13|456.73|462.13|456.73|462.13|456.73|462.13|456.73|1
1627110180000|2021-07-24 07:03:00|462.14|456.74|462.22|456.82|462.23|456.83|462.13|456.73|9
1627110190000|2021-07-24 07:03:10|462.2|456.8|462.18|456.78|462.2|456.8|462.17|456.77|9
1627110200000|2021-07-24 07:03:20|462.19|456.79|462.18|456.78|462.19|456.79|462.18|456.78|6
1627110210000|2021-07-24 07:03:30|462.19|456.79|462.21|456.81|462.24|456.84|462.19|456.79|8
1627110220000|2021-07-24 07:03:40|462.22|456.82|462.2|456.8|462.23|456.83|462.19|456.79|10
1627110230000|2021-07-24 07:03:50|462.19|456.79|462.1|456.7|462.2|456.8|462.1|456.7|6
1627110240000|2021-07-24 07:04:00|462.07|456.67|462.12|456.72|462.13|456.73|462.03|456.63|13
1627110250000|2021-07-24 07:04:10|462.11|456.71|462.12|456.72|462.14|456.74|462.11|456.71|6
1627110260000|2021-07-24 07:04:20|462.13|456.73|462.09|456.69|462.13|456.73|462.08|456.68|10
1627110270000|2021-07-24 07:04:30|462.08|456.68|462.12|456.72|462.13|456.73|462.08|456.68|8
1627110280000|2021-07-24 07:04:40|462.11|456.71|462.1|456.7|462.11|456.71|462.1|456.7|2
1627110290000|2021-07-24 07:04:50|462.11|456.71|462.11|456.71|462.12|456.72|462.11|456.71|9
1627110300000|2021-07-24 07:05:00|462.12|456.72|462.12|456.72|462.12|456.72|462.12|456.72|1
1627110310000|2021-07-24 07:05:10|462.07|456.67|461.99|456.59|462.07|456.67|461.99|456.59|7
1627110320000|2021-07-24 07:05:20|462|456.6|462|456.6|462|456.6|461.97|456.57|6
1627110330000|2021-07-24 07:05:30|461.99|456.59|462.01|456.61|462.01|456.61|461.99|456.59|4
1627110340000|2021-07-24 07:05:40|462|456.6|462|456.6|462.01|456.61|462|456.6|7
1627110350000|2021-07-24 07:05:50|462.01|456.61|462.01|456.61|462.01|456.61|462|456.6|3
1627110360000|2021-07-24 07:06:00|462|456.6|461.98|456.58|462|456.6|461.97|456.57|7
1627110370000|2021-07-24 07:06:10|461.99|456.59|461.99|456.59|461.99|456.59|461.98|456.58|7
1627110380000|2021-07-24 07:06:20|461.98|456.58|461.89|456.49|461.99|456.59|461.89|456.49|16
1627110390000|2021-07-24 07:06:30|461.9|456.5|461.94|456.54|461.95|456.55|461.9|456.5|10
1627110400000|2021-07-24 07:06:40|461.93|456.53|461.91|456.51|461.93|456.53|461.9|456.5|11
1627110410000|2021-07-24 07:06:50|461.9|456.5|461.9|456.5|461.9|456.5|461.9|456.5|1
1627110420000|2021-07-24 07:07:00|461.89|456.49|461.85|456.45|461.89|456.49|461.83|456.43|17
1627110430000|2021-07-24 07:07:10|461.84|456.44|461.83|456.43|461.86|456.46|461.83|456.43|31
1627110440000|2021-07-24 07:07:20|461.84|456.44|461.77|456.37|461.84|456.44|461.77|456.37|12
1627110450000|2021-07-24 07:07:30|461.79|456.39|461.78|456.38|461.79|456.39|461.77|456.37|16
1627110460000|2021-07-24 07:07:40|461.77|456.37|461.79|456.39|461.79|456.39|461.77|456.37|11
1627110470000|2021-07-24 07:07:50|461.78|456.38|461.83|456.43|461.84|456.44|461.78|456.38|15
1627110480000|2021-07-24 07:08:00|461.84|456.44|461.83|456.43|461.84|456.44|461.83|456.43|2
1627110500000|2021-07-24 07:08:20|461.84|456.44|461.84|456.44|461.85|456.45|461.84|456.44|3
1627110510000|2021-07-24 07:08:30|461.87|456.47|461.8|456.4|461.92|456.52|461.8|456.4|17
1627110520000|2021-07-24 07:08:40|461.81|456.41|461.81|456.41|461.81|456.41|461.8|456.4|9
1627110530000|2021-07-24 07:08:50|461.83|456.43|461.82|456.42|461.83|456.43|461.81|456.41|8
1627110540000|2021-07-24 07:09:00|461.83|456.43|461.84|456.44|461.84|456.44|461.82|456.42|4
1627110550000|2021-07-24 07:09:10|461.86|456.46|461.86|456.46|461.86|456.46|461.86|456.46|1
1627110560000|2021-07-24 07:09:20|461.88|456.48|461.97|456.57|461.97|456.57|461.88|456.48|11
1627110570000|2021-07-24 07:09:30|461.96|456.56|461.97|456.57|461.97|456.57|461.96|456.56|6
1627110590000|2021-07-24 07:09:50|461.96|456.56|461.99|456.59|461.99|456.59|461.96|456.56|3
1627110600000|2021-07-24 07:10:00|462.06|456.66|462.07|456.67|462.11|456.71|462.04|456.64|17
1627110610000|2021-07-24 07:10:10|462.13|456.73|462.04|456.64|462.16|456.76|462.04|456.64|14
1627110620000|2021-07-24 07:10:20|462.05|456.65|462.01|456.61|462.05|456.65|462.01|456.61|16
1627110630000|2021-07-24 07:10:30|462|456.6|462.02|456.62|462.02|456.62|462|456.6|5
1627110640000|2021-07-24 07:10:40|462.01|456.61|461.98|456.58|462.01|456.61|461.98|456.58|9
1627110650000|2021-07-24 07:10:50|461.97|456.57|461.86|456.46|461.97|456.57|461.86|456.46|8
1627110660000|2021-07-24 07:11:00|461.87|456.47|461.92|456.52|461.92|456.52|461.86|456.46|8
1627110670000|2021-07-24 07:11:10|461.91|456.51|461.97|456.57|461.98|456.58|461.91|456.51|7
1627110680000|2021-07-24 07:11:20|461.98|456.58|462.01|456.61|462.03|456.63|461.98|456.58|5
1627110690000|2021-07-24 07:11:30|462.02|456.62|462.06|456.66|462.07|456.67|462.02|456.62|11
1627110700000|2021-07-24 07:11:40|462.01|456.61|462.06|456.66|462.07|456.67|461.98|456.58|20
1627110710000|2021-07-24 07:11:50|462.07|456.67|462.06|456.66|462.07|456.67|462.05|456.65|12
1627110720000|2021-07-24 07:12:00|462.05|456.65|462.04|456.64|462.06|456.66|462.04|456.64|11
1627110730000|2021-07-24 07:12:10|462.05|456.65|462.06|456.66|462.06|456.66|462.04|456.64|5
1627110740000|2021-07-24 07:12:20|462.05|456.65|462.04|456.64|462.06|456.66|462.03|456.63|12
1627110750000|2021-07-24 07:12:30|462.03|456.63|462.02|456.62|462.04|456.64|462.01|456.61|12
1627110760000|2021-07-24 07:12:40|462.04|456.64|462.05|456.65|462.07|456.67|462.02|456.62|13
1627110770000|2021-07-24 07:12:50|462.06|456.66|462.1|456.7|462.1|456.7|462.05|456.65|16
1627110780000|2021-07-24 07:13:00|462.11|456.71|462.11|456.71|462.12|456.72|462.1|456.7|9
1627110790000|2021-07-24 07:13:10|462.08|456.68|462.09|456.69|462.11|456.71|462.07|456.67|10
1627110800000|2021-07-24 07:13:20|462.1|456.7|462.1|456.7|462.1|456.7|462.09|456.69|5
1627110810000|2021-07-24 07:13:30|462.09|456.69|462.1|456.7|462.11|456.71|462.09|456.69|6
1627110820000|2021-07-24 07:13:40|462.09|456.69|462.1|456.7|462.1|456.7|462.09|456.69|4
1627110830000|2021-07-24 07:13:50|462.11|456.71|462.11|456.71|462.11|456.71|462.11|456.71|1
1627110840000|2021-07-24 07:14:00|462.1|456.7|462.25|456.85|462.26|456.86|462.1|456.7|17
1627110850000|2021-07-24 07:14:10|462.23|456.83|462.2|456.8|462.24|456.84|462.2|456.8|15
1627110860000|2021-07-24 07:14:20|462.22|456.82|462.24|456.84|462.24|456.84|462.14|456.74|23
1627110870000|2021-07-24 07:14:30|462.23|456.83|462.19|456.79|462.23|456.83|462.17|456.77|10
1627110880000|2021-07-24 07:14:40|462.18|456.78|462.15|456.75|462.19|456.79|462.12|456.72|12
1627110890000|2021-07-24 07:14:50|462.14|456.74|462.07|456.67|462.16|456.76|462.07|456.67|14
1627110900000|2021-07-24 07:15:00|461.98|456.58|461.82|456.42|461.98|456.58|461.82|456.42|19
1627110910000|2021-07-24 07:15:10|461.83|456.43|461.85|456.45|461.85|456.45|461.82|456.42|5
1627110920000|2021-07-24 07:15:20|461.84|456.44|461.77|456.37|461.85|456.45|461.76|456.36|6
1627110930000|2021-07-24 07:15:30|461.76|456.36|461.75|456.35|461.76|456.36|461.75|456.35|2
1627110940000|2021-07-24 07:15:40|461.74|456.34|461.71|456.31|461.74|456.34|461.7|456.3|4
1627110950000|2021-07-24 07:15:50|461.7|456.3|461.52|456.12|461.7|456.3|461.51|456.11|18
1627110960000|2021-07-24 07:16:00|461.53|456.13|461.49|456.09|461.53|456.13|461.48|456.08|12
1627110970000|2021-07-24 07:16:10|461.48|456.08|461.46|456.06|461.49|456.09|461.45|456.05|11
1627110980000|2021-07-24 07:16:20|461.47|456.07|461.46|456.06|461.49|456.09|461.46|456.06|12
1627110990000|2021-07-24 07:16:30|461.45|456.05|461.39|455.99|461.45|456.05|461.38|455.98|4
1627111000000|2021-07-24 07:16:40|461.37|455.97|461.39|455.99|461.39|455.99|461.37|455.97|3
1627111020000|2021-07-24 07:17:00|461.36|455.96|461.37|455.97|461.38|455.98|461.36|455.96|4
1627111030000|2021-07-24 07:17:10|461.36|455.96|461.39|455.99|461.39|455.99|461.35|455.95|5
1627111040000|2021-07-24 07:17:20|461.38|455.98|461.36|455.96|461.38|455.98|461.36|455.96|7
1627111050000|2021-07-24 07:17:30|461.37|455.97|461.36|455.96|461.37|455.97|461.36|455.96|4
1627111060000|2021-07-24 07:17:40|461.41|456.01|461.47|456.07|461.47|456.07|461.41|456.01|7
1627111070000|2021-07-24 07:17:50|461.45|456.05|461.46|456.06|461.47|456.07|461.45|456.05|5
1627111080000|2021-07-24 07:18:00|461.47|456.07|461.46|456.06|461.47|456.07|461.46|456.06|2
1627111090000|2021-07-24 07:18:10|461.45|456.05|461.38|455.98|461.46|456.06|461.37|455.97|10
1627111100000|2021-07-24 07:18:20|461.37|455.97|461.16|455.76|461.38|455.98|461.16|455.76|18
1627111110000|2021-07-24 07:18:30|461.17|455.77|461.09|455.69|461.19|455.79|461.08|455.68|9
1627111120000|2021-07-24 07:18:40|461.08|455.68|461.06|455.66|461.08|455.68|461.05|455.65|9
1627111130000|2021-07-24 07:18:50|461.03|455.63|460.95|455.55|461.03|455.63|460.94|455.54|8
1627111140000|2021-07-24 07:19:00|460.92|455.52|460.87|455.47|460.93|455.53|460.86|455.46|7
1627111150000|2021-07-24 07:19:10|460.88|455.48|460.9|455.5|460.91|455.51|460.87|455.47|15
1627111160000|2021-07-24 07:19:20|460.89|455.49|460.88|455.48|460.95|455.55|460.88|455.48|12
1627111170000|2021-07-24 07:19:30|460.87|455.47|460.89|455.49|460.89|455.49|460.86|455.46|11
1627111180000|2021-07-24 07:19:40|460.88|455.48|460.91|455.51|460.97|455.57|460.85|455.45|19
1627111190000|2021-07-24 07:19:50|460.9|455.5|460.74|455.34|460.9|455.5|460.74|455.34|17
1627111200000|2021-07-24 07:20:00|460.75|455.35|460.87|455.47|460.88|455.48|460.74|455.34|14
1627111210000|2021-07-24 07:20:10|460.88|455.48|460.87|455.47|460.88|455.48|460.84|455.44|7
1627111220000|2021-07-24 07:20:20|460.86|455.46|460.77|455.37|460.86|455.46|460.77|455.37|9
1627111230000|2021-07-24 07:20:30|460.76|455.36|460.72|455.32|460.77|455.37|460.71|455.31|11
1627111240000|2021-07-24 07:20:40|460.73|455.33|460.75|455.35|460.75|455.35|460.71|455.31|20
1627111250000|2021-07-24 07:20:50|460.76|455.36|460.72|455.32|460.76|455.36|460.7|455.3|11
1627111260000|2021-07-24 07:21:00|460.7|455.3|460.71|455.31|460.72|455.32|460.7|455.3|5
1627111270000|2021-07-24 07:21:10|460.72|455.32|460.8|455.4|460.8|455.4|460.72|455.32|14
1627111280000|2021-07-24 07:21:20|460.83|455.43|460.83|455.43|460.84|455.44|460.83|455.43|3
1627111290000|2021-07-24 07:21:30|460.82|455.42|460.79|455.39|460.83|455.43|460.79|455.39|6
1627111300000|2021-07-24 07:21:40|460.8|455.4|460.76|455.36|460.8|455.4|460.74|455.34|9
1627111310000|2021-07-24 07:21:50|460.78|455.38|460.73|455.33|460.8|455.4|460.73|455.33|7
1627111320000|2021-07-24 07:22:00|460.72|455.32|460.77|455.37|460.77|455.37|460.72|455.32|9
1627111330000|2021-07-24 07:22:10|460.76|455.36|460.75|455.35|460.76|455.36|460.74|455.34|6
1627111340000|2021-07-24 07:22:20|460.74|455.34|460.77|455.37|460.78|455.38|460.73|455.33|11
1627111350000|2021-07-24 07:22:30|460.78|455.38|460.78|455.38|460.78|455.38|460.76|455.36|5
1627111360000|2021-07-24 07:22:40|460.77|455.37|460.71|455.31|460.77|455.37|460.71|455.31|6
1627111370000|2021-07-24 07:22:50|460.7|455.3|460.69|455.29|460.7|455.3|460.69|455.29|2
1627111380000|2021-07-24 07:23:00|460.61|455.21|460.61|455.21|460.61|455.21|460.59|455.19|4
1627111390000|2021-07-24 07:23:10|460.62|455.22|460.63|455.23|460.64|455.24|460.62|455.22|3
1627111400000|2021-07-24 07:23:20|460.64|455.24|460.64|455.24|460.65|455.25|460.63|455.23|9
1627111410000|2021-07-24 07:23:30|460.65|455.25|460.62|455.22|460.65|455.25|460.62|455.22|4
1627111420000|2021-07-24 07:23:40|460.59|455.19|460.6|455.2|460.6|455.2|460.59|455.19|2
1627111440000|2021-07-24 07:24:00|460.61|455.21|460.61|455.21|460.61|455.21|460.6|455.2|3
1627111450000|2021-07-24 07:24:10|460.6|455.2|460.62|455.22|460.62|455.22|460.6|455.2|3
1627111470000|2021-07-24 07:24:30|460.63|455.23|460.65|455.25|460.66|455.26|460.63|455.23|10
1627111480000|2021-07-24 07:24:40|460.66|455.26|460.71|455.31|460.71|455.31|460.65|455.25|12
1627111490000|2021-07-24 07:24:50|460.72|455.32|460.67|455.27|460.72|455.32|460.65|455.25|10
1627111500000|2021-07-24 07:25:00|460.68|455.28|460.72|455.32|460.74|455.34|460.68|455.28|6
1627111510000|2021-07-24 07:25:10|460.71|455.31|460.68|455.28|460.72|455.32|460.68|455.28|7
1627111520000|2021-07-24 07:25:20|460.67|455.27|460.69|455.29|460.7|455.3|460.67|455.27|4
1627111530000|2021-07-24 07:25:30|460.7|455.3|460.69|455.29|460.71|455.31|460.68|455.28|10
1627111540000|2021-07-24 07:25:40|460.68|455.28|460.81|455.41|460.81|455.41|460.68|455.28|9
1627111550000|2021-07-24 07:25:50|460.83|455.43|460.87|455.47|460.87|455.47|460.8|455.4|10
1627111560000|2021-07-24 07:26:00|460.86|455.46|460.87|455.47|460.88|455.48|460.86|455.46|6
1627111570000|2021-07-24 07:26:10|460.88|455.48|460.79|455.39|460.88|455.48|460.76|455.36|10
1627111580000|2021-07-24 07:26:20|460.78|455.38|460.7|455.3|460.79|455.39|460.7|455.3|15
1627111600000|2021-07-24 07:26:40|460.69|455.29|460.69|455.29|460.69|455.29|460.69|455.29|1
1627111610000|2021-07-24 07:26:50|460.68|455.28|460.53|455.13|460.68|455.28|460.52|455.12|10
1627111620000|2021-07-24 07:27:00|460.52|455.12|460.52|455.12|460.52|455.12|460.52|455.12|1
1627111640000|2021-07-24 07:27:20|460.57|455.17|460.46|455.06|460.57|455.17|460.46|455.06|4
1627111650000|2021-07-24 07:27:30|460.47|455.07|460.47|455.07|460.49|455.09|460.45|455.05|8
1627111660000|2021-07-24 07:27:40|460.48|455.08|460.55|455.15|460.55|455.15|460.46|455.06|11
1627111670000|2021-07-24 07:27:50|460.54|455.14|460.61|455.21|460.62|455.22|460.54|455.14|11
1627111680000|2021-07-24 07:28:00|460.6|455.2|460.61|455.21|460.67|455.27|460.6|455.2|11
1627111690000|2021-07-24 07:28:10|460.58|455.18|460.65|455.25|460.65|455.25|460.58|455.18|12
1627111700000|2021-07-24 07:28:20|460.68|455.28|460.7|455.3|460.7|455.3|460.68|455.28|5
1627111710000|2021-07-24 07:28:30|460.69|455.29|460.69|455.29|460.69|455.29|460.67|455.27|7
1627111720000|2021-07-24 07:28:40|460.68|455.28|460.69|455.29|460.69|455.29|460.68|455.28|2
1627111730000|2021-07-24 07:28:50|460.7|455.3|460.7|455.3|460.7|455.3|460.7|455.3|1
1627111740000|2021-07-24 07:29:00|460.71|455.31|460.76|455.36|460.76|455.36|460.71|455.31|8
1627111760000|2021-07-24 07:29:20|460.79|455.39|460.78|455.38|460.79|455.39|460.78|455.38|4
1627111770000|2021-07-24 07:29:30|460.79|455.39|460.81|455.41|460.81|455.41|460.78|455.38|9
1627111780000|2021-07-24 07:29:40|460.8|455.4|460.9|455.5|461|455.6|460.8|455.4|14
1627111790000|2021-07-24 07:29:50|460.89|455.49|460.91|455.51|460.92|455.52|460.89|455.49|10
1627111800000|2021-07-24 07:30:00|460.92|455.52|460.92|455.52|460.92|455.52|460.91|455.51|3
1627111810000|2021-07-24 07:30:10|460.93|455.53|460.93|455.53|460.93|455.53|460.92|455.52|3
1627111820000|2021-07-24 07:30:20|460.92|455.52|460.97|455.57|460.97|455.57|460.92|455.52|5
1627111830000|2021-07-24 07:30:30|460.95|455.55|460.98|455.58|461|455.6|460.95|455.55|5
1627111840000|2021-07-24 07:30:40|460.97|455.57|460.99|455.59|460.99|455.59|460.97|455.57|3
1627111850000|2021-07-24 07:30:50|460.97|455.57|460.87|455.47|460.97|455.57|460.87|455.47|6
1627111860000|2021-07-24 07:31:00|460.84|455.44|460.88|455.48|460.9|455.5|460.84|455.44|12
1627111870000|2021-07-24 07:31:10|460.89|455.49|460.74|455.34|460.89|455.49|460.74|455.34|14
1627111880000|2021-07-24 07:31:20|460.73|455.33|460.71|455.31|460.75|455.35|460.71|455.31|9
1627111890000|2021-07-24 07:31:30|460.7|455.3|460.74|455.34|460.74|455.34|460.7|455.3|6
1627111900000|2021-07-24 07:31:40|460.73|455.33|460.72|455.32|460.73|455.33|460.72|455.32|2
1627111920000|2021-07-24 07:32:00|460.71|455.31|460.69|455.29|460.71|455.31|460.69|455.29|2
1627111940000|2021-07-24 07:32:20|460.68|455.28|460.65|455.25|460.68|455.28|460.65|455.25|5
1627111950000|2021-07-24 07:32:30|460.62|455.22|460.51|455.11|460.62|455.22|460.51|455.11|6
1627111960000|2021-07-24 07:32:40|460.5|455.1|460.46|455.06|460.5|455.1|460.45|455.05|11
1627111970000|2021-07-24 07:32:50|460.45|455.05|460.32|454.92|460.45|455.05|460.32|454.92|11
1627111980000|2021-07-24 07:33:00|460.17|454.77|460.06|454.66|460.17|454.77|460.06|454.66|10
1627111990000|2021-07-24 07:33:10|460.07|454.67|460.07|454.67|460.07|454.67|460.06|454.66|5
1627112000000|2021-07-24 07:33:20|460.09|454.69|460.08|454.68|460.09|454.69|460.07|454.67|9
1627112010000|2021-07-24 07:33:30|460.09|454.69|460.05|454.65|460.09|454.69|460.05|454.65|9
1627112020000|2021-07-24 07:33:40|460.07|454.67|460|454.6|460.07|454.67|460|454.6|7
1627112030000|2021-07-24 07:33:50|459.99|454.59|459.88|454.48|459.99|454.59|459.87|454.47|6
1627112040000|2021-07-24 07:34:00|459.9|454.5|459.87|454.47|459.91|454.51|459.87|454.47|8
1627112050000|2021-07-24 07:34:10|459.85|454.45|459.84|454.44|459.86|454.46|459.83|454.43|11
1627112060000|2021-07-24 07:34:20|459.83|454.43|459.77|454.37|459.84|454.44|459.77|454.37|8
1627112070000|2021-07-24 07:34:30|459.76|454.36|459.75|454.35|459.76|454.36|459.75|454.35|4
1627112080000|2021-07-24 07:34:40|459.77|454.37|459.69|454.29|459.8|454.4|459.69|454.29|8
1627112090000|2021-07-24 07:34:50|459.68|454.28|459.68|454.28|459.68|454.28|459.68|454.28|1
1627112100000|2021-07-24 07:35:00|459.67|454.27|459.77|454.37|459.77|454.37|459.67|454.27|9
1627112110000|2021-07-24 07:35:10|459.76|454.36|459.74|454.34|459.76|454.36|459.74|454.34|9
1627112120000|2021-07-24 07:35:20|459.75|454.35|459.75|454.35|459.75|454.35|459.75|454.35|1
1627112130000|2021-07-24 07:35:30|459.73|454.33|459.66|454.26|459.73|454.33|459.66|454.26|9
1627112140000|2021-07-24 07:35:40|459.65|454.25|459.64|454.24|459.65|454.25|459.63|454.23|4
1627112150000|2021-07-24 07:35:50|459.65|454.25|459.69|454.29|459.71|454.31|459.65|454.25|10
1627112160000|2021-07-24 07:36:00|459.67|454.27|459.64|454.24|459.67|454.27|459.64|454.24|4
1627112170000|2021-07-24 07:36:10|459.65|454.25|459.68|454.28|459.68|454.28|459.57|454.17|17
1627112180000|2021-07-24 07:36:20|459.66|454.26|459.65|454.25|459.67|454.27|459.59|454.19|19
1627112190000|2021-07-24 07:36:30|459.66|454.26|459.67|454.27|459.67|454.27|459.65|454.25|8
1627112200000|2021-07-24 07:36:40|459.69|454.29|459.68|454.28|459.7|454.3|459.67|454.27|6
1627112210000|2021-07-24 07:36:50|459.67|454.27|459.58|454.18|459.67|454.27|459.58|454.18|10
1627112220000|2021-07-24 07:37:00|459.55|454.15|459.47|454.07|459.55|454.15|459.47|454.07|12
1627112230000|2021-07-24 07:37:10|459.49|454.09|459.5|454.1|459.5|454.1|459.49|454.09|2
1627112240000|2021-07-24 07:37:20|459.48|454.08|459.48|454.08|459.48|454.08|459.47|454.07|5
1627112250000|2021-07-24 07:37:30|459.49|454.09|459.57|454.17|459.58|454.18|459.48|454.08|8
1627112260000|2021-07-24 07:37:40|459.56|454.16|459.57|454.17|459.57|454.17|459.53|454.13|8
1627112270000|2021-07-24 07:37:50|459.58|454.18|459.58|454.18|459.58|454.18|459.56|454.16|7
1627112280000|2021-07-24 07:38:00|459.59|454.19|459.67|454.27|459.67|454.27|459.58|454.18|9
1627112290000|2021-07-24 07:38:10|459.68|454.28|459.67|454.27|459.68|454.28|459.67|454.27|2
1627112300000|2021-07-24 07:38:20|459.68|454.28|459.68|454.28|459.68|454.28|459.68|454.28|1
1627112310000|2021-07-24 07:38:30|459.69|454.29|459.72|454.32|459.76|454.36|459.69|454.29|9
1627112320000|2021-07-24 07:38:40|459.7|454.3|459.61|454.21|459.7|454.3|459.61|454.21|9
1627112330000|2021-07-24 07:38:50|459.63|454.23|459.64|454.24|459.64|454.24|459.63|454.23|4
1627112340000|2021-07-24 07:39:00|459.63|454.23|459.74|454.34|459.74|454.34|459.63|454.23|12
1627112350000|2021-07-24 07:39:10|459.77|454.37|459.78|454.38|459.78|454.38|459.75|454.35|9
1627112360000|2021-07-24 07:39:20|459.79|454.39|459.79|454.39|459.8|454.4|459.78|454.38|7
1627112370000|2021-07-24 07:39:30|459.78|454.38|459.8|454.4|459.8|454.4|459.78|454.38|5
1627112380000|2021-07-24 07:39:40|459.79|454.39|459.79|454.39|459.8|454.4|459.79|454.39|5
1627112390000|2021-07-24 07:39:50|459.8|454.4|459.82|454.42|459.82|454.42|459.79|454.39|10
1627112400000|2021-07-24 07:40:00|459.81|454.41|459.84|454.44|459.84|454.44|459.75|454.35|13
1627112410000|2021-07-24 07:40:10|459.83|454.43|459.84|454.44|459.87|454.47|459.82|454.42|10
1627112420000|2021-07-24 07:40:20|459.83|454.43|459.82|454.42|459.83|454.43|459.82|454.42|8
1627112430000|2021-07-24 07:40:30|459.83|454.43|459.85|454.45|459.87|454.47|459.83|454.43|5
1627112440000|2021-07-24 07:40:40|459.86|454.46|459.88|454.48|459.89|454.49|459.86|454.46|9
1627112450000|2021-07-24 07:40:50|459.87|454.47|459.89|454.49|459.89|454.49|459.87|454.47|7
1627112460000|2021-07-24 07:41:00|459.88|454.48|459.98|454.58|460.01|454.61|459.88|454.48|12
1627112470000|2021-07-24 07:41:10|459.99|454.59|459.88|454.48|459.99|454.59|459.83|454.43|17
1627112480000|2021-07-24 07:41:20|459.9|454.5|459.98|454.58|459.98|454.58|459.9|454.5|14
1627112490000|2021-07-24 07:41:30|459.97|454.57|459.97|454.57|459.98|454.58|459.95|454.55|11
1627112500000|2021-07-24 07:41:40|459.96|454.56|459.96|454.56|459.97|454.57|459.96|454.56|5
1627112510000|2021-07-24 07:41:50|459.97|454.57|460.02|454.62|460.03|454.63|459.97|454.57|8
1627112520000|2021-07-24 07:42:00|460.03|454.63|460.02|454.62|460.03|454.63|460.01|454.61|9
1627112530000|2021-07-24 07:42:10|460.01|454.61|460.03|454.63|460.03|454.63|460.01|454.61|4
1627112540000|2021-07-24 07:42:20|460.02|454.62|460.02|454.62|460.03|454.63|460.02|454.62|3
1627112550000|2021-07-24 07:42:30|460.03|454.63|460.03|454.63|460.04|454.64|460.03|454.63|3
1627112560000|2021-07-24 07:42:40|460.04|454.64|460.03|454.63|460.04|454.64|460.03|454.63|4
1627112570000|2021-07-24 07:42:50|460.04|454.64|460.06|454.66|460.06|454.66|460.03|454.63|6
1627112580000|2021-07-24 07:43:00|460.05|454.65|460.01|454.61|460.05|454.65|460.01|454.61|8
1627112590000|2021-07-24 07:43:10|459.98|454.58|459.95|454.55|459.98|454.58|459.93|454.53|7
1627112600000|2021-07-24 07:43:20|459.96|454.56|459.98|454.58|459.99|454.59|459.96|454.56|12
1627112610000|2021-07-24 07:43:30|459.97|454.57|459.93|454.53|459.97|454.57|459.93|454.53|6
1627112620000|2021-07-24 07:43:40|459.89|454.49|459.81|454.41|459.89|454.49|459.81|454.41|7
1627112630000|2021-07-24 07:43:50|459.82|454.42|459.82|454.42|459.82|454.42|459.82|454.42|1
1627112640000|2021-07-24 07:44:00|459.84|454.44|459.89|454.49|459.9|454.5|459.84|454.44|6
1627112650000|2021-07-24 07:44:10|459.85|454.45|459.9|454.5|459.9|454.5|459.84|454.44|11
1627112660000|2021-07-24 07:44:20|459.91|454.51|459.88|454.48|459.91|454.51|459.87|454.47|5
1627112670000|2021-07-24 07:44:30|459.87|454.47|459.86|454.46|459.88|454.48|459.85|454.45|17
1627112680000|2021-07-24 07:44:40|459.83|454.43|459.85|454.45|459.85|454.45|459.83|454.43|4
1627112690000|2021-07-24 07:44:50|459.84|454.44|459.78|454.38|459.84|454.44|459.78|454.38|8
1627112700000|2021-07-24 07:45:00|459.79|454.39|459.86|454.46|459.86|454.46|459.78|454.38|11
1627112710000|2021-07-24 07:45:10|459.85|454.45|459.84|454.44|459.85|454.45|459.84|454.44|12
1627112720000|2021-07-24 07:45:20|459.85|454.45|459.91|454.51|459.91|454.51|459.84|454.44|10
1627112730000|2021-07-24 07:45:30|459.93|454.53|460.05|454.65|460.05|454.65|459.92|454.52|7
1627112740000|2021-07-24 07:45:40|460.04|454.64|460.04|454.64|460.05|454.65|460.04|454.64|3
1627112750000|2021-07-24 07:45:50|460.05|454.65|460.08|454.68|460.1|454.7|460.05|454.65|8
1627112760000|2021-07-24 07:46:00|460.09|454.69|460.09|454.69|460.09|454.69|460.08|454.68|3
1627112770000|2021-07-24 07:46:10|460.06|454.66|460.06|454.66|460.07|454.67|460.05|454.65|6
1627112780000|2021-07-24 07:46:20|460.07|454.67|460.08|454.68|460.08|454.68|460.07|454.67|2
1627112790000|2021-07-24 07:46:30|460.11|454.71|460.14|454.74|460.14|454.74|460.11|454.71|2
1627112800000|2021-07-24 07:46:40|460.15|454.75|460.16|454.76|460.16|454.76|460.15|454.75|4
1627112810000|2021-07-24 07:46:50|460.14|454.74|460.16|454.76|460.16|454.76|460.14|454.74|2
1627112820000|2021-07-24 07:47:00|460.17|454.77|460.16|454.76|460.17|454.77|460.11|454.71|12
1627112830000|2021-07-24 07:47:10|460.17|454.77|460.17|454.77|460.17|454.77|460.16|454.76|5
1627112840000|2021-07-24 07:47:20|460.16|454.76|460.16|454.76|460.17|454.77|460.16|454.76|7
1627112850000|2021-07-24 07:47:30|460.17|454.77|460.31|454.91|460.31|454.91|460.16|454.76|9
1627112860000|2021-07-24 07:47:40|460.3|454.9|460.25|454.85|460.3|454.9|460.22|454.82|16
1627112870000|2021-07-24 07:47:50|460.27|454.87|460.27|454.87|460.27|454.87|460.26|454.86|3
1627112880000|2021-07-24 07:48:00|460.28|454.88|460.3|454.9|460.32|454.92|460.27|454.87|11
1627112900000|2021-07-24 07:48:20|460.27|454.87|460.25|454.85|460.28|454.88|460.24|454.84|8
1627112910000|2021-07-24 07:48:30|460.26|454.86|460.41|455.01|460.5|455.1|460.26|454.86|10
1627112920000|2021-07-24 07:48:40|460.4|455|460.44|455.04|460.44|455.04|460.4|455|15
1627112930000|2021-07-24 07:48:50|460.45|455.05|460.44|455.04|460.45|455.05|460.44|455.04|2
1627112940000|2021-07-24 07:49:00|460.45|455.05|460.47|455.07|460.47|455.07|460.45|455.05|3
1627112950000|2021-07-24 07:49:10|460.48|455.08|460.46|455.06|460.49|455.09|460.46|455.06|8
1627112960000|2021-07-24 07:49:20|460.47|455.07|460.47|455.07|460.47|455.07|460.44|455.04|11
1627112970000|2021-07-24 07:49:30|460.46|455.06|460.56|455.16|460.62|455.22|460.45|455.05|12
1627112980000|2021-07-24 07:49:40|460.53|455.13|460.59|455.19|460.59|455.19|460.51|455.11|15
1627112990000|2021-07-24 07:49:50|460.6|455.2|460.61|455.21|460.62|455.22|460.59|455.19|10
1627113000000|2021-07-24 07:50:00|460.62|455.22|460.75|455.35|460.75|455.35|460.62|455.22|10
1627113010000|2021-07-24 07:50:10|460.74|455.34|460.76|455.36|460.77|455.37|460.74|455.34|3
1627113020000|2021-07-24 07:50:20|460.77|455.37|460.79|455.39|460.81|455.41|460.77|455.37|10
1627113030000|2021-07-24 07:50:30|460.78|455.38|460.78|455.38|460.79|455.39|460.75|455.35|12
1627113040000|2021-07-24 07:50:40|460.77|455.37|460.81|455.41|460.81|455.41|460.77|455.37|12
1627113050000|2021-07-24 07:50:50|460.8|455.4|460.82|455.42|460.82|455.42|460.8|455.4|7
1627113060000|2021-07-24 07:51:00|460.81|455.41|460.82|455.42|460.82|455.42|460.81|455.41|2
1627113070000|2021-07-24 07:51:10|460.83|455.43|460.83|455.43|460.83|455.43|460.83|455.43|1
1627113080000|2021-07-24 07:51:20|460.84|455.44|460.9|455.5|460.95|455.55|460.84|455.44|6
1627113090000|2021-07-24 07:51:30|460.91|455.51|461.03|455.63|461.03|455.63|460.9|455.5|14
1627113100000|2021-07-24 07:51:40|461.02|455.62|461.04|455.64|461.04|455.64|461.02|455.62|7
1627113110000|2021-07-24 07:51:50|461.07|455.67|461.08|455.68|461.09|455.69|461.05|455.65|6
1627113120000|2021-07-24 07:52:00|461.07|455.67|461.1|455.7|461.1|455.7|461.06|455.66|15
1627113130000|2021-07-24 07:52:10|461.08|455.68|461.11|455.71|461.11|455.71|461.08|455.68|7
1627113140000|2021-07-24 07:52:20|461.1|455.7|461.14|455.74|461.14|455.74|461.1|455.7|3
1627113150000|2021-07-24 07:52:30|461.15|455.75|461.14|455.74|461.15|455.75|461.14|455.74|2
1627113160000|2021-07-24 07:52:40|461.12|455.72|461.12|455.72|461.12|455.72|461.12|455.72|1
1627113180000|2021-07-24 07:53:00|461.14|455.74|461.14|455.74|461.14|455.74|461.14|455.74|1
1627113190000|2021-07-24 07:53:10|461.11|455.71|461.03|455.63|461.12|455.72|461.02|455.62|8
1627113200000|2021-07-24 07:53:20|461.02|455.62|461.03|455.63|461.03|455.63|461.02|455.62|4
1627113220000|2021-07-24 07:53:40|461.02|455.62|460.99|455.59|461.03|455.63|460.99|455.59|6
1627113230000|2021-07-24 07:53:50|460.98|455.58|460.97|455.57|460.99|455.59|460.96|455.56|7
1627113240000|2021-07-24 07:54:00|460.99|455.59|461.11|455.71|461.12|455.72|460.99|455.59|10
1627113250000|2021-07-24 07:54:10|461.12|455.72|461.18|455.78|461.18|455.78|461.11|455.71|7
1627113260000|2021-07-24 07:54:20|461.2|455.8|461.25|455.85|461.27|455.87|461.2|455.8|21
1627113270000|2021-07-24 07:54:30|461.24|455.84|461.26|455.86|461.26|455.86|461.24|455.84|7
1627113280000|2021-07-24 07:54:40|461.25|455.85|461.26|455.86|461.26|455.86|461.25|455.85|2
1627113290000|2021-07-24 07:54:50|461.27|455.87|461.26|455.86|461.27|455.87|461.24|455.84|5
1627113300000|2021-07-24 07:55:00|461.27|455.87|461.26|455.86|461.28|455.88|461.26|455.86|11
1627113310000|2021-07-24 07:55:10|461.27|455.87|461.23|455.83|461.27|455.87|461.22|455.82|9
1627113320000|2021-07-24 07:55:20|461.24|455.84|461.24|455.84|461.25|455.85|461.23|455.83|7
1627113330000|2021-07-24 07:55:30|461.25|455.85|461.26|455.86|461.27|455.87|461.25|455.85|3
1627113340000|2021-07-24 07:55:40|461.25|455.85|461.26|455.86|461.28|455.88|461.25|455.85|8
1627113350000|2021-07-24 07:55:50|461.27|455.87|461.34|455.94|461.35|455.95|461.26|455.86|12
1627113360000|2021-07-24 07:56:00|461.33|455.93|461.41|456.01|461.41|456.01|461.33|455.93|6
1627113370000|2021-07-24 07:56:10|461.4|456|461.49|456.09|461.49|456.09|461.4|456|10
1627113380000|2021-07-24 07:56:20|461.46|456.06|461.46|456.06|461.49|456.09|461.45|456.05|11
1627113390000|2021-07-24 07:56:30|461.47|456.07|461.46|456.06|461.47|456.07|461.46|456.06|4
1627113400000|2021-07-24 07:56:40|461.47|456.07|461.41|456.01|461.48|456.08|461.4|456|9
1627113410000|2021-07-24 07:56:50|461.4|456|461.4|456|461.4|456|461.39|455.99|3
1627113420000|2021-07-24 07:57:00|461.39|455.99|461.43|456.03|461.43|456.03|461.39|455.99|6
1627113430000|2021-07-24 07:57:10|461.42|456.02|461.42|456.02|461.43|456.03|461.41|456.01|5
1627113440000|2021-07-24 07:57:20|461.43|456.03|461.42|456.02|461.43|456.03|461.42|456.02|2
1627113450000|2021-07-24 07:57:30|461.41|456.01|461.4|456|461.41|456.01|461.4|456|2
1627113460000|2021-07-24 07:57:40|461.41|456.01|461.41|456.01|461.41|456.01|461.4|456|3
1627113480000|2021-07-24 07:58:00|461.45|456.05|461.49|456.09|461.49|456.09|461.45|456.05|4
1627113490000|2021-07-24 07:58:10|461.5|456.1|461.49|456.09|461.5|456.1|461.49|456.09|2
1627113500000|2021-07-24 07:58:20|461.5|456.1|461.49|456.09|461.5|456.1|461.48|456.08|4
1627113510000|2021-07-24 07:58:30|461.5|456.1|461.47|456.07|461.5|456.1|461.47|456.07|8
1627113520000|2021-07-24 07:58:40|461.44|456.04|461.45|456.05|461.47|456.07|461.44|456.04|6
1627113530000|2021-07-24 07:58:50|461.44|456.04|461.42|456.02|461.45|456.05|461.42|456.02|4
1627113540000|2021-07-24 07:59:00|461.41|456.01|461.35|455.95|461.41|456.01|461.35|455.95|8
1627113550000|2021-07-24 07:59:10|461.36|455.96|461.35|455.95|461.36|455.96|461.35|455.95|4
1627113560000|2021-07-24 07:59:20|461.36|455.96|461.34|455.94|461.36|455.96|461.34|455.94|7
1627113570000|2021-07-24 07:59:30|461.35|455.95|461.36|455.96|461.36|455.96|461.35|455.95|2
1627113580000|2021-07-24 07:59:40|461.35|455.95|461.35|455.95|461.35|455.95|461.35|455.95|1
1627113590000|2021-07-24 07:59:50|461.36|455.96|461.35|455.95|461.36|455.96|461.35|455.95|2
1627113610000|2021-07-24 08:00:10|461.36|455.96|461.38|455.98|461.39|455.99|461.36|455.96|7
1627113620000|2021-07-24 08:00:20|461.39|455.99|461.39|455.99|461.39|455.99|461.37|455.97|7
1627113630000|2021-07-24 08:00:30|461.38|455.98|461.36|455.96|461.38|455.98|461.35|455.95|10
1627113650000|2021-07-24 08:00:50|461.38|455.98|461.38|455.98|461.39|455.99|461.38|455.98|3
1627113660000|2021-07-24 08:01:00|461.37|455.97|461.38|455.98|461.38|455.98|461.37|455.97|4
1627113670000|2021-07-24 08:01:10|461.37|455.97|461.39|455.99|461.39|455.99|461.37|455.97|5
1627113680000|2021-07-24 08:01:20|461.4|456|461.39|455.99|461.4|456|461.39|455.99|6
1627113690000|2021-07-24 08:01:30|461.4|456|461.4|456|461.4|456|461.39|455.99|5
1627113700000|2021-07-24 08:01:40|461.39|455.99|461.37|455.97|461.4|456|461.37|455.97|7
1627113710000|2021-07-24 08:01:50|461.36|455.96|461.44|456.04|461.44|456.04|461.36|455.96|7
1627113720000|2021-07-24 08:02:00|461.45|456.05|461.11|455.71|461.45|456.05|461.09|455.69|14
1627113730000|2021-07-24 08:02:10|461.04|455.64|461.1|455.7|461.1|455.7|460.93|455.53|21
1627113740000|2021-07-24 08:02:20|461.16|455.76|461.17|455.77|461.18|455.78|461.16|455.76|12
1627113750000|2021-07-24 08:02:30|461.18|455.78|461.05|455.65|461.19|455.79|461.05|455.65|11
1627113760000|2021-07-24 08:02:40|461.07|455.67|460.96|455.56|461.07|455.67|460.96|455.56|11
1627113770000|2021-07-24 08:02:50|460.97|455.57|461.02|455.62|461.02|455.62|460.95|455.55|11
1627113780000|2021-07-24 08:03:00|461.01|455.61|461.01|455.61|461.02|455.62|461.01|455.61|3
1627113790000|2021-07-24 08:03:10|460.93|455.53|460.55|455.15|460.93|455.53|460.55|455.15|18
1627113800000|2021-07-24 08:03:20|460.52|455.12|460.23|454.83|460.52|455.12|460.23|454.83|22
1627113810000|2021-07-24 08:03:30|460.22|454.82|460.03|454.63|460.23|454.83|460.03|454.63|20
1627113820000|2021-07-24 08:03:40|460.04|454.64|459.9|454.5|460.06|454.66|459.9|454.5|19
1627113830000|2021-07-24 08:03:50|459.89|454.49|459.42|454.02|459.9|454.5|459.42|454.02|20
1627113840000|2021-07-24 08:04:00|459.43|454.03|459.47|454.07|459.52|454.12|459.43|454.03|21
1627113850000|2021-07-24 08:04:10|459.46|454.06|459.53|454.13|459.54|454.14|459.46|454.06|14
1627113860000|2021-07-24 08:04:20|459.54|454.14|459.47|454.07|459.54|454.14|459.46|454.06|13
1627113870000|2021-07-24 08:04:30|459.46|454.06|459.37|453.97|459.48|454.08|459.37|453.97|9
1627113880000|2021-07-24 08:04:40|459.38|453.98|459.39|453.99|459.4|454|459.36|453.96|14
1627113890000|2021-07-24 08:04:50|459.38|453.98|459.45|454.05|459.45|454.05|459.38|453.98|10
1627113900000|2021-07-24 08:05:00|459.44|454.04|459.49|454.09|459.49|454.09|459.44|454.04|14
1627113910000|2021-07-24 08:05:10|459.5|454.1|459.49|454.09|459.5|454.1|459.47|454.07|16
1627113920000|2021-07-24 08:05:20|459.48|454.08|459.67|454.27|459.67|454.27|459.47|454.07|18
1627113930000|2021-07-24 08:05:30|459.68|454.28|459.92|454.52|459.93|454.53|459.68|454.28|15
1627113940000|2021-07-24 08:05:40|459.91|454.51|459.95|454.55|459.95|454.55|459.89|454.49|9
1627113950000|2021-07-24 08:05:50|459.91|454.51|459.97|454.57|459.97|454.57|459.89|454.49|10
1627113960000|2021-07-24 08:06:00|459.92|454.52|459.89|454.49|459.96|454.56|459.89|454.49|9
1627113970000|2021-07-24 08:06:10|459.93|454.53|460.08|454.68|460.19|454.79|459.93|454.53|22
1627113980000|2021-07-24 08:06:20|460.07|454.67|460|454.6|460.13|454.73|460|454.6|14
1627113990000|2021-07-24 08:06:30|459.96|454.56|459.91|454.51|459.96|454.56|459.9|454.5|8
1627114000000|2021-07-24 08:06:40|459.9|454.5|459.56|454.16|459.9|454.5|459.56|454.16|17
1627114010000|2021-07-24 08:06:50|459.57|454.17|459.56|454.16|459.57|454.17|459.55|454.15|4
1627114020000|2021-07-24 08:07:00|459.55|454.15|459.42|454.02|459.55|454.15|459.42|454.02|10
1627114030000|2021-07-24 08:07:10|459.41|454.01|459.39|453.99|459.41|454.01|459.38|453.98|9
1627114040000|2021-07-24 08:07:20|459.43|454.03|459.3|453.9|459.47|454.07|459.3|453.9|12
1627114050000|2021-07-24 08:07:30|459.29|453.89|459.31|453.91|459.32|453.92|459.29|453.89|10
1627114060000|2021-07-24 08:07:40|459.29|453.89|459.3|453.9|459.33|453.93|459.29|453.89|10
1627114070000|2021-07-24 08:07:50|459.31|453.91|459.34|453.94|459.36|453.96|459.29|453.89|8
1627114080000|2021-07-24 08:08:00|459.33|453.93|459.33|453.93|459.33|453.93|459.33|453.93|1
1627114090000|2021-07-24 08:08:10|459.29|453.89|459.22|453.82|459.29|453.89|459.21|453.81|7
1627114100000|2021-07-24 08:08:20|459.21|453.81|458.85|453.45|459.21|453.81|458.83|453.43|29
1627114110000|2021-07-24 08:08:30|458.86|453.46|458.91|453.51|458.96|453.56|458.85|453.45|18
1627114120000|2021-07-24 08:08:40|458.9|453.5|458.88|453.48|458.9|453.5|458.76|453.36|21
1627114130000|2021-07-24 08:08:50|458.92|453.52|459.05|453.65|459.08|453.68|458.92|453.52|18
